date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,37.39,37.42,37.23,37.23,14700.0,26.598,26.6194,26.4842,26.4842,14700.0
2008-03-25 09:35:00,37.23,37.37,37.23,37.37,67100.0,26.4842,26.5838,26.4842,26.5838,67100.0
2008-03-25 09:40:00,37.37,37.51,37.37,37.44,42300.0,26.5838,26.6834,26.5838,26.6336,42300.0
2008-03-25 09:45:00,37.43,37.47,37.39,37.43,597600.0,26.6265,26.655,26.598,26.6265,597600.0
2008-03-25 09:50:00,37.43,37.43,37.32,37.33,48300.0,26.6265,26.6265,26.5482,26.5554,48300.0
2008-03-25 09:55:00,37.33,37.34,37.23,37.23,147500.0,26.5554,26.5625,26.4842,26.4842,147500.0
2008-03-25 10:00:00,37.23,37.23,37.1,37.19,86800.0,26.4842,26.4842,26.3917,26.4558,86800.0
2008-03-25 10:05:00,37.19,37.2,37.12,37.17,43600.0,26.4558,26.4629,26.406,26.4415,43600.0
2008-03-25 10:10:00,37.16,37.24,37.16,37.19,32100.0,26.4344,26.4913,26.4344,26.4558,32100.0
2008-03-25 10:15:00,37.2,37.25,37.16,37.19,552800.0,26.4629,26.4985,26.4344,26.4558,552800.0
2008-03-25 10:20:00,37.19,37.26,37.18,37.22,24900.0,26.4558,26.5056,26.4487,26.4771,24900.0
2008-03-25 10:25:00,37.22,37.26,37.18,37.18,33300.0,26.4771,26.5056,26.4487,26.4487,33300.0
2008-03-25 10:30:00,37.18,37.21,37.1,37.12,316500.0,26.4487,26.47,26.3917,26.406,316500.0
2008-03-25 10:35:00,37.11,37.13,37.09,37.12,269900.0,26.3989,26.4131,26.3846,26.406,269900.0
2008-03-25 10:40:00,37.13,37.25,37.13,37.24,43900.0,26.4131,26.4985,26.4131,26.4913,43900.0
2008-03-25 10:45:00,37.25,37.32,37.25,37.29,29700.0,26.4985,26.5482,26.4985,26.5269,29700.0
2008-03-25 10:50:00,37.3,37.3,37.22,37.28,62300.0,26.534,26.534,26.4771,26.5198,62300.0
2008-03-25 10:55:00,37.28,37.31,37.23,37.28,57600.0,26.5198,26.5411,26.4842,26.5198,57600.0
2008-03-25 11:00:00,37.29,37.38,37.26,37.38,45600.0,26.5269,26.5909,26.5056,26.5909,45600.0
2008-03-25 11:05:00,37.37,37.37,37.33,37.33,19400.0,26.5838,26.5838,26.5554,26.5554,19400.0
2008-03-25 11:10:00,37.33,37.38,37.32,37.38,14800.0,26.5554,26.5909,26.5482,26.5909,14800.0
2008-03-25 11:15:00,37.39,37.42,37.34,37.34,32600.0,26.598,26.6194,26.5625,26.5625,32600.0
2008-03-25 11:20:00,37.34,37.44,37.34,37.37,31700.0,26.5625,26.6336,26.5625,26.5838,31700.0
2008-03-25 11:25:00,37.37,37.41,37.36,37.39,30900.0,26.5838,26.6123,26.5767,26.598,30900.0
2008-03-25 11:30:00,37.39,37.44,37.38,37.44,29900.0,26.598,26.6336,26.5909,26.6336,29900.0
2008-03-25 11:35:00,37.44,37.49,37.42,37.42,25700.0,26.6336,26.6692,26.6194,26.6194,25700.0
2008-03-25 11:40:00,37.42,37.44,37.39,37.43,35100.0,26.6194,26.6336,26.598,26.6265,35100.0
2008-03-25 11:45:00,37.43,37.45,37.38,37.38,35200.0,26.6265,26.6407,26.5909,26.5909,35200.0
2008-03-25 11:50:00,37.38,37.46,37.37,37.43,95500.0,26.5909,26.6478,26.5838,26.6265,95500.0
2008-03-25 11:55:00,37.43,37.43,37.37,37.38,26200.0,26.6265,26.6265,26.5838,26.5909,26200.0
2008-03-25 12:00:00,37.38,37.42,37.35,37.41,104000.0,26.5909,26.6194,26.5696,26.6123,104000.0
2008-03-25 12:05:00,37.42,37.48,37.41,37.48,33600.0,26.6194,26.6621,26.6123,26.6621,33600.0
2008-03-25 12:10:00,37.49,37.51,37.48,37.48,10200.0,26.6692,26.6834,26.6621,26.6621,10200.0
2008-03-25 12:15:00,37.48,37.55,37.48,37.54,154200.0,26.6621,26.7119,26.6621,26.7047,154200.0
2008-03-25 12:20:00,37.55,37.55,37.53,37.53,284700.0,26.7119,26.7119,26.6976,26.6976,284700.0
2008-03-25 12:25:00,37.53,37.6,37.53,37.59,145400.0,26.6976,26.7474,26.6976,26.7403,145400.0
2008-03-25 12:30:00,37.58,37.59,37.55,37.55,45300.0,26.7332,26.7403,26.7119,26.7119,45300.0
2008-03-25 12:35:00,37.53,37.54,37.52,37.54,11800.0,26.6976,26.7047,26.6905,26.7047,11800.0
2008-03-25 12:40:00,37.54,37.56,37.54,37.54,7500.0,26.7047,26.719,26.7047,26.7047,7500.0
2008-03-25 12:45:00,37.53,37.57,37.53,37.56,31600.0,26.6976,26.7261,26.6976,26.719,31600.0
2008-03-25 12:50:00,37.57,37.61,37.57,37.6,10800.0,26.7261,26.7545,26.7261,26.7474,10800.0
2008-03-25 12:55:00,37.61,37.61,37.56,37.59,14700.0,26.7545,26.7545,26.719,26.7403,14700.0
2008-03-25 13:00:00,37.58,37.6,37.55,37.56,25500.0,26.7332,26.7474,26.7119,26.719,25500.0
2008-03-25 13:05:00,37.55,37.57,37.54,37.57,27800.0,26.7119,26.7261,26.7047,26.7261,27800.0
2008-03-25 13:10:00,37.56,37.59,37.54,37.58,24400.0,26.719,26.7403,26.7047,26.7332,24400.0
2008-03-25 13:15:00,37.58,37.58,37.57,37.57,10000.0,26.7332,26.7332,26.7261,26.7261,10000.0
2008-03-25 13:20:00,37.56,37.61,37.54,37.6,33200.0,26.719,26.7545,26.7047,26.7474,33200.0
2008-03-25 13:25:00,37.59,37.61,37.58,37.59,11200.0,26.7403,26.7545,26.7332,26.7403,11200.0
2008-03-25 13:30:00,37.6,37.63,37.58,37.61,60900.0,26.7474,26.7688,26.7332,26.7545,60900.0
2008-03-25 13:35:00,37.62,37.65,37.59,37.59,87000.0,26.7617,26.783,26.7403,26.7403,87000.0
2008-03-25 13:40:00,37.59,37.64,37.59,37.63,27400.0,26.7403,26.7759,26.7403,26.7688,27400.0
2008-03-25 13:45:00,37.63,37.66,37.6,37.66,18100.0,26.7688,26.7901,26.7474,26.7901,18100.0
2008-03-25 13:50:00,37.67,37.68,37.65,37.68,11500.0,26.7972,26.8043,26.783,26.8043,11500.0
2008-03-25 13:55:00,37.68,37.72,37.68,37.72,18000.0,26.8043,26.8328,26.8043,26.8328,18000.0
2008-03-25 14:00:00,37.72,37.72,37.68,37.71,27800.0,26.8328,26.8328,26.8043,26.8257,27800.0
2008-03-25 14:05:00,37.72,37.73,37.71,37.73,28600.0,26.8328,26.8399,26.8257,26.8399,28600.0
2008-03-25 14:10:00,37.72,37.72,37.69,37.69,16400.0,26.8328,26.8328,26.8115,26.8115,16400.0
2008-03-25 14:15:00,37.68,37.7,37.68,37.69,19900.0,26.8043,26.8186,26.8043,26.8115,19900.0
2008-03-25 14:20:00,37.7,37.71,37.68,37.71,72500.0,26.8186,26.8257,26.8043,26.8257,72500.0
2008-03-25 14:25:00,37.7,37.71,37.66,37.67,19500.0,26.8186,26.8257,26.7901,26.7972,19500.0
2008-03-25 14:30:00,37.68,37.68,37.62,37.63,530800.0,26.8043,26.8043,26.7617,26.7688,530800.0
2008-03-25 14:35:00,37.63,37.67,37.62,37.67,49300.0,26.7688,26.7972,26.7617,26.7972,49300.0
2008-03-25 14:40:00,37.67,37.69,37.64,37.68,35700.0,26.7972,26.8115,26.7759,26.8043,35700.0
2008-03-25 14:45:00,37.69,37.73,37.67,37.7,25500.0,26.8115,26.8399,26.7972,26.8186,25500.0
2008-03-25 14:50:00,37.71,37.75,37.71,37.75,35900.0,26.8257,26.8541,26.8257,26.8541,35900.0
2008-03-25 14:55:00,37.77,37.77,37.74,37.75,27900.0,26.8684,26.8684,26.847,26.8541,27900.0
2008-03-25 15:00:00,37.75,37.77,37.74,37.77,47800.0,26.8541,26.8684,26.847,26.8684,47800.0
2008-03-25 15:05:00,37.77,37.77,37.71,37.72,45000.0,26.8684,26.8684,26.8257,26.8328,45000.0
2008-03-25 15:10:00,37.71,37.77,37.69,37.74,64100.0,26.8257,26.8684,26.8115,26.847,64100.0
2008-03-25 15:15:00,37.74,37.76,37.72,37.73,25200.0,26.847,26.8612,26.8328,26.8399,25200.0
2008-03-25 15:20:00,37.73,37.76,37.71,37.74,43500.0,26.8399,26.8612,26.8257,26.847,43500.0
2008-03-25 15:25:00,37.75,37.75,37.7,37.72,36200.0,26.8541,26.8541,26.8186,26.8328,36200.0
2008-03-25 15:30:00,37.73,37.75,37.68,37.69,39100.0,26.8399,26.8541,26.8043,26.8115,39100.0
2008-03-25 15:35:00,37.69,37.69,37.65,37.66,26200.0,26.8115,26.8115,26.783,26.7901,26200.0
2008-03-25 15:40:00,37.67,37.71,37.63,37.65,67500.0,26.7972,26.8257,26.7688,26.783,67500.0
2008-03-25 15:45:00,37.65,37.67,37.63,37.63,64300.0,26.783,26.7972,26.7688,26.7688,64300.0
2008-03-25 15:50:00,37.63,37.64,37.58,37.6,372600.0,26.7688,26.7759,26.7332,26.7474,372600.0
2008-03-25 15:55:00,37.6,37.61,37.59,37.59,111100.0,26.7474,26.7545,26.7403,26.7403,111100.0
2008-03-26 09:30:00,37.37,37.45,37.37,37.42,96700.0,26.5838,26.6407,26.5838,26.6194,96700.0
2008-03-26 09:35:00,37.41,37.41,37.33,37.39,38600.0,26.6123,26.6123,26.5554,26.598,38600.0
2008-03-26 09:40:00,37.39,37.41,37.34,37.38,33200.0,26.598,26.6123,26.5625,26.5909,33200.0
2008-03-26 09:45:00,37.38,37.38,37.29,37.3,55400.0,26.5909,26.5909,26.5269,26.534,55400.0
2008-03-26 09:50:00,37.3,37.33,37.25,37.31,45900.0,26.534,26.5554,26.4985,26.5411,45900.0
2008-03-26 09:55:00,37.31,37.36,37.28,37.36,42900.0,26.5411,26.5767,26.5198,26.5767,42900.0
2008-03-26 10:00:00,37.37,37.44,37.37,37.4,48300.0,26.5838,26.6336,26.5838,26.6052,48300.0
2008-03-26 10:05:00,37.4,37.46,37.4,37.46,43000.0,26.6052,26.6478,26.6052,26.6478,43000.0
2008-03-26 10:10:00,37.48,37.49,37.42,37.43,36700.0,26.6621,26.6692,26.6194,26.6265,36700.0
2008-03-26 10:15:00,37.43,37.44,37.41,37.41,24200.0,26.6265,26.6336,26.6123,26.6123,24200.0
2008-03-26 10:20:00,37.42,37.46,37.4,37.45,16400.0,26.6194,26.6478,26.6052,26.6407,16400.0
2008-03-26 10:25:00,37.46,37.46,37.38,37.41,23600.0,26.6478,26.6478,26.5909,26.6123,23600.0
2008-03-26 10:30:00,37.41,37.41,37.32,37.33,26200.0,26.6123,26.6123,26.5482,26.5554,26200.0
2008-03-26 10:35:00,37.32,37.33,37.3,37.32,12400.0,26.5482,26.5554,26.534,26.5482,12400.0
2008-03-26 10:40:00,37.31,37.31,37.26,37.26,20500.0,26.5411,26.5411,26.5056,26.5056,20500.0
2008-03-26 10:45:00,37.26,37.26,37.18,37.18,39100.0,26.5056,26.5056,26.4487,26.4487,39100.0
2008-03-26 10:50:00,37.19,37.24,37.19,37.24,15400.0,26.4558,26.4913,26.4558,26.4913,15400.0
2008-03-26 10:55:00,37.24,37.27,37.24,37.25,17400.0,26.4913,26.5127,26.4913,26.4985,17400.0
2008-03-26 11:00:00,37.25,37.25,37.2,37.2,12300.0,26.4985,26.4985,26.4629,26.4629,12300.0
2008-03-26 11:05:00,37.21,37.24,37.21,37.23,15900.0,26.47,26.4913,26.47,26.4842,15900.0
2008-03-26 11:10:00,37.22,37.24,37.21,37.22,9000.0,26.4771,26.4913,26.47,26.4771,9000.0
2008-03-26 11:15:00,37.22,37.22,37.16,37.2,11200.0,26.4771,26.4771,26.4344,26.4629,11200.0
2008-03-26 11:20:00,37.2,37.24,37.16,37.24,19500.0,26.4629,26.4913,26.4344,26.4913,19500.0
2008-03-26 11:25:00,37.24,37.33,37.24,37.33,13300.0,26.4913,26.5554,26.4913,26.5554,13300.0
2008-03-26 11:30:00,37.33,37.34,37.32,37.33,10700.0,26.5554,26.5625,26.5482,26.5554,10700.0
2008-03-26 11:35:00,37.34,37.34,37.27,37.28,8600.0,26.5625,26.5625,26.5127,26.5198,8600.0
2008-03-26 11:40:00,37.29,37.31,37.23,37.25,17200.0,26.5269,26.5411,26.4842,26.4985,17200.0
2008-03-26 11:45:00,37.25,37.33,37.25,37.32,10900.0,26.4985,26.5554,26.4985,26.5482,10900.0
2008-03-26 11:50:00,37.32,37.36,37.3,37.34,10200.0,26.5482,26.5767,26.534,26.5625,10200.0
2008-03-26 11:55:00,37.34,37.36,37.31,37.31,29500.0,26.5625,26.5767,26.5411,26.5411,29500.0
2008-03-26 12:00:00,37.3,37.32,37.28,37.28,109800.0,26.534,26.5482,26.5198,26.5198,109800.0
2008-03-26 12:05:00,37.28,37.35,37.28,37.33,9800.0,26.5198,26.5696,26.5198,26.5554,9800.0
2008-03-26 12:10:00,37.32,37.32,37.25,37.26,19700.0,26.5482,26.5482,26.4985,26.5056,19700.0
2008-03-26 12:15:00,37.27,37.28,37.24,37.25,15700.0,26.5127,26.5198,26.4913,26.4985,15700.0
2008-03-26 12:20:00,37.26,37.26,37.25,37.26,8100.0,26.5056,26.5056,26.4985,26.5056,8100.0
2008-03-26 12:25:00,37.26,37.29,37.26,37.28,36400.0,26.5056,26.5269,26.5056,26.5198,36400.0
2008-03-26 12:30:00,37.28,37.29,37.26,37.27,22400.0,26.5198,26.5269,26.5056,26.5127,22400.0
2008-03-26 12:35:00,37.26,37.28,37.25,37.25,3500.0,26.5056,26.5198,26.4985,26.4985,3500.0
2008-03-26 12:40:00,37.25,37.27,37.2,37.21,49200.0,26.4985,26.5127,26.4629,26.47,49200.0
2008-03-26 12:45:00,37.22,37.22,37.17,37.2,368400.0,26.4771,26.4771,26.4415,26.4629,368400.0
2008-03-26 12:50:00,37.2,37.2,37.15,37.17,185200.0,26.4629,26.4629,26.4273,26.4415,185200.0
2008-03-26 12:55:00,37.17,37.2,37.17,37.19,21000.0,26.4415,26.4629,26.4415,26.4558,21000.0
2008-03-26 13:00:00,37.19,37.21,37.17,37.21,18200.0,26.4558,26.47,26.4415,26.47,18200.0
2008-03-26 13:05:00,37.21,37.23,37.18,37.2,25500.0,26.47,26.4842,26.4487,26.4629,25500.0
2008-03-26 13:10:00,37.19,37.23,37.19,37.22,24600.0,26.4558,26.4842,26.4558,26.4771,24600.0
2008-03-26 13:15:00,37.22,37.23,37.21,37.21,8700.0,26.4771,26.4842,26.47,26.47,8700.0
2008-03-26 13:20:00,37.22,37.23,37.2,37.21,9300.0,26.4771,26.4842,26.4629,26.47,9300.0
2008-03-26 13:25:00,37.2,37.23,37.2,37.21,12900.0,26.4629,26.4842,26.4629,26.47,12900.0
2008-03-26 13:30:00,37.21,37.21,37.15,37.15,29400.0,26.47,26.47,26.4273,26.4273,29400.0
2008-03-26 13:35:00,37.15,37.18,37.15,37.17,15200.0,26.4273,26.4487,26.4273,26.4415,15200.0
2008-03-26 13:40:00,37.17,37.18,37.16,37.17,14100.0,26.4415,26.4487,26.4344,26.4415,14100.0
2008-03-26 13:45:00,37.16,37.18,37.15,37.16,20700.0,26.4344,26.4487,26.4273,26.4344,20700.0
2008-03-26 13:50:00,37.16,37.23,37.16,37.22,19500.0,26.4344,26.4842,26.4344,26.4771,19500.0
2008-03-26 13:55:00,37.23,37.23,37.22,37.23,11200.0,26.4842,26.4842,26.4771,26.4842,11200.0
2008-03-26 14:00:00,37.22,37.23,37.19,37.2,47700.0,26.4771,26.4842,26.4558,26.4629,47700.0
2008-03-26 14:05:00,37.21,37.28,37.21,37.26,41500.0,26.47,26.5198,26.47,26.5056,41500.0
2008-03-26 14:10:00,37.26,37.3,37.26,37.29,57500.0,26.5056,26.534,26.5056,26.5269,57500.0
2008-03-26 14:15:00,37.28,37.29,37.26,37.26,9700.0,26.5198,26.5269,26.5056,26.5056,9700.0
2008-03-26 14:20:00,37.27,37.27,37.23,37.24,15300.0,26.5127,26.5127,26.4842,26.4913,15300.0
2008-03-26 14:25:00,37.24,37.27,37.23,37.27,27200.0,26.4913,26.5127,26.4842,26.5127,27200.0
2008-03-26 14:30:00,37.26,37.31,37.24,37.3,24600.0,26.5056,26.5411,26.4913,26.534,24600.0
2008-03-26 14:35:00,37.3,37.32,37.28,37.28,19500.0,26.534,26.5482,26.5198,26.5198,19500.0
2008-03-26 14:40:00,37.27,37.27,37.23,37.24,7100.0,26.5127,26.5127,26.4842,26.4913,7100.0
2008-03-26 14:45:00,37.25,37.3,37.25,37.28,37400.0,26.4985,26.534,26.4985,26.5198,37400.0
2008-03-26 14:50:00,37.3,37.33,37.28,37.3,19600.0,26.534,26.5554,26.5198,26.534,19600.0
2008-03-26 14:55:00,37.31,37.42,37.28,37.42,44800.0,26.5411,26.6194,26.5198,26.6194,44800.0
2008-03-26 15:00:00,37.42,37.45,37.39,37.41,218200.0,26.6194,26.6407,26.598,26.6123,218200.0
2008-03-26 15:05:00,37.42,37.45,37.41,37.44,40500.0,26.6194,26.6407,26.6123,26.6336,40500.0
2008-03-26 15:10:00,37.43,37.43,37.33,37.34,118000.0,26.6265,26.6265,26.5554,26.5625,118000.0
2008-03-26 15:15:00,37.35,37.37,37.33,37.34,14000.0,26.5696,26.5838,26.5554,26.5625,14000.0
2008-03-26 15:20:00,37.33,37.35,37.32,37.35,17400.0,26.5554,26.5696,26.5482,26.5696,17400.0
2008-03-26 15:25:00,37.34,37.38,37.28,37.3,37600.0,26.5625,26.5909,26.5198,26.534,37600.0
2008-03-26 15:30:00,37.3,37.33,37.28,37.28,24900.0,26.534,26.5554,26.5198,26.5198,24900.0
2008-03-26 15:35:00,37.28,37.3,37.25,37.3,20700.0,26.5198,26.534,26.4985,26.534,20700.0
2008-03-26 15:40:00,37.29,37.32,37.28,37.32,17300.0,26.5269,26.5482,26.5198,26.5482,17300.0
2008-03-26 15:45:00,37.32,37.36,37.3,37.36,27200.0,26.5482,26.5767,26.534,26.5767,27200.0
2008-03-26 15:50:00,37.35,37.37,37.29,37.33,77800.0,26.5696,26.5838,26.5269,26.5554,77800.0
2008-03-26 15:55:00,37.33,37.39,37.32,37.39,86300.0,26.5554,26.598,26.5482,26.598,86300.0
2008-03-27 09:30:00,37.24,37.62,37.24,37.41,8600.0,26.4913,26.7617,26.4913,26.6123,8600.0
2008-03-27 09:35:00,37.38,37.39,37.35,37.37,18600.0,26.5909,26.598,26.5696,26.5838,18600.0
2008-03-27 09:40:00,37.36,37.44,37.36,37.38,20400.0,26.5767,26.6336,26.5767,26.5909,20400.0
2008-03-27 09:45:00,37.37,37.4,37.35,37.39,24700.0,26.5838,26.6052,26.5696,26.598,24700.0
2008-03-27 09:50:00,37.4,37.4,37.22,37.24,51200.0,26.6052,26.6052,26.4771,26.4913,51200.0
2008-03-27 09:55:00,37.26,37.32,37.24,37.29,15600.0,26.5056,26.5482,26.4913,26.5269,15600.0
2008-03-27 10:00:00,37.3,37.32,37.24,37.24,28900.0,26.534,26.5482,26.4913,26.4913,28900.0
2008-03-27 10:05:00,37.24,37.25,37.16,37.16,17800.0,26.4913,26.4985,26.4344,26.4344,17800.0
2008-03-27 10:10:00,37.16,37.19,37.14,37.18,16100.0,26.4344,26.4558,26.4202,26.4487,16100.0
2008-03-27 10:15:00,37.19,37.22,37.11,37.11,22800.0,26.4558,26.4771,26.3989,26.3989,22800.0
2008-03-27 10:20:00,37.11,37.11,37.05,37.08,26500.0,26.3989,26.3989,26.3562,26.3775,26500.0
2008-03-27 10:25:00,37.08,37.12,37.02,37.04,41200.0,26.3775,26.406,26.3348,26.3491,41200.0
2008-03-27 10:30:00,37.04,37.05,36.98,37.0,35400.0,26.3491,26.3562,26.3064,26.3206,35400.0
2008-03-27 10:35:00,37.01,37.06,36.99,37.05,44500.0,26.3277,26.3633,26.3135,26.3562,44500.0
2008-03-27 10:40:00,37.04,37.07,37.03,37.07,30300.0,26.3491,26.3704,26.3419,26.3704,30300.0
2008-03-27 10:45:00,37.07,37.07,37.03,37.04,17100.0,26.3704,26.3704,26.3419,26.3491,17100.0
2008-03-27 10:50:00,37.03,37.14,37.02,37.12,53000.0,26.3419,26.4202,26.3348,26.406,53000.0
2008-03-27 10:55:00,37.13,37.13,37.1,37.12,33800.0,26.4131,26.4131,26.3917,26.406,33800.0
2008-03-27 11:00:00,37.11,37.13,37.1,37.13,23400.0,26.3989,26.4131,26.3917,26.4131,23400.0
2008-03-27 11:05:00,37.12,37.12,37.07,37.11,24900.0,26.406,26.406,26.3704,26.3989,24900.0
2008-03-27 11:10:00,37.09,37.11,37.07,37.07,24600.0,26.3846,26.3989,26.3704,26.3704,24600.0
2008-03-27 11:15:00,37.08,37.17,37.07,37.17,38000.0,26.3775,26.4415,26.3704,26.4415,38000.0
2008-03-27 11:20:00,37.17,37.2,37.13,37.14,21300.0,26.4415,26.4629,26.4131,26.4202,21300.0
2008-03-27 11:25:00,37.15,37.15,37.09,37.11,24600.0,26.4273,26.4273,26.3846,26.3989,24600.0
2008-03-27 11:30:00,37.1,37.15,37.08,37.14,17800.0,26.3917,26.4273,26.3775,26.4202,17800.0
2008-03-27 11:35:00,37.13,37.16,37.13,37.16,8700.0,26.4131,26.4344,26.4131,26.4344,8700.0
2008-03-27 11:40:00,37.17,37.25,37.13,37.25,451600.0,26.4415,26.4985,26.4131,26.4985,451600.0
2008-03-27 11:45:00,37.24,37.27,37.21,37.22,692700.0,26.4913,26.5127,26.47,26.4771,692700.0
2008-03-27 11:50:00,37.21,37.23,37.2,37.22,14100.0,26.47,26.4842,26.4629,26.4771,14100.0
2008-03-27 11:55:00,37.21,37.21,37.19,37.2,7300.0,26.47,26.47,26.4558,26.4629,7300.0
2008-03-27 12:00:00,37.19,37.22,37.18,37.19,24100.0,26.4558,26.4771,26.4487,26.4558,24100.0
2008-03-27 12:05:00,37.17,37.17,37.14,37.16,12200.0,26.4415,26.4415,26.4202,26.4344,12200.0
2008-03-27 12:10:00,37.15,37.25,37.15,37.25,25100.0,26.4273,26.4985,26.4273,26.4985,25100.0
2008-03-27 12:15:00,37.26,37.27,37.24,37.26,9800.0,26.5056,26.5127,26.4913,26.5056,9800.0
2008-03-27 12:20:00,37.27,37.3,37.23,37.25,17700.0,26.5127,26.534,26.4842,26.4985,17700.0
2008-03-27 12:25:00,37.24,37.3,37.23,37.3,8900.0,26.4913,26.534,26.4842,26.534,8900.0
2008-03-27 12:30:00,37.3,37.38,37.3,37.36,30200.0,26.534,26.5909,26.534,26.5767,30200.0
2008-03-27 12:35:00,37.37,37.38,37.33,37.33,18600.0,26.5838,26.5909,26.5554,26.5554,18600.0
2008-03-27 12:40:00,37.32,37.35,37.31,37.34,13400.0,26.5482,26.5696,26.5411,26.5625,13400.0
2008-03-27 12:45:00,37.34,37.36,37.31,37.31,13600.0,26.5625,26.5767,26.5411,26.5411,13600.0
2008-03-27 12:50:00,37.31,37.31,37.29,37.31,5600.0,26.5411,26.5411,26.5269,26.5411,5600.0
2008-03-27 12:55:00,37.31,37.32,37.29,37.29,29800.0,26.5411,26.5482,26.5269,26.5269,29800.0
2008-03-27 13:00:00,37.27,37.28,37.26,37.28,9500.0,26.5127,26.5198,26.5056,26.5198,9500.0
2008-03-27 13:05:00,37.3,37.32,37.3,37.32,5300.0,26.534,26.5482,26.534,26.5482,5300.0
2008-03-27 13:10:00,37.31,37.35,37.3,37.35,4000.0,26.5411,26.5696,26.534,26.5696,4000.0
2008-03-27 13:15:00,37.36,37.37,37.32,37.32,7400.0,26.5767,26.5838,26.5482,26.5482,7400.0
2008-03-27 13:20:00,37.31,37.31,37.27,37.28,9000.0,26.5411,26.5411,26.5127,26.5198,9000.0
2008-03-27 13:25:00,37.27,37.28,37.26,37.27,2200.0,26.5127,26.5198,26.5056,26.5127,2200.0
2008-03-27 13:30:00,37.27,37.27,37.18,37.18,11500.0,26.5127,26.5127,26.4487,26.4487,11500.0
2008-03-27 13:35:00,37.18,37.18,37.09,37.13,32800.0,26.4487,26.4487,26.3846,26.4131,32800.0
2008-03-27 13:40:00,37.13,37.13,37.05,37.12,19500.0,26.4131,26.4131,26.3562,26.406,19500.0
2008-03-27 13:45:00,37.11,37.14,37.07,37.12,25300.0,26.3989,26.4202,26.3704,26.406,25300.0
2008-03-27 13:50:00,37.12,37.15,37.09,37.14,32600.0,26.406,26.4273,26.3846,26.4202,32600.0
2008-03-27 13:55:00,37.13,37.14,37.11,37.11,13000.0,26.4131,26.4202,26.3989,26.3989,13000.0
2008-03-27 14:00:00,37.11,37.11,37.05,37.06,17200.0,26.3989,26.3989,26.3562,26.3633,17200.0
2008-03-27 14:05:00,37.06,37.12,37.04,37.11,20800.0,26.3633,26.406,26.3491,26.3989,20800.0
2008-03-27 14:10:00,37.12,37.15,37.11,37.11,12600.0,26.406,26.4273,26.3989,26.3989,12600.0
2008-03-27 14:15:00,37.1,37.16,37.08,37.12,48800.0,26.3917,26.4344,26.3775,26.406,48800.0
2008-03-27 14:20:00,37.11,37.16,37.07,37.16,45400.0,26.3989,26.4344,26.3704,26.4344,45400.0
2008-03-27 14:25:00,37.16,37.18,37.13,37.14,45300.0,26.4344,26.4487,26.4131,26.4202,45300.0
2008-03-27 14:30:00,37.13,37.2,37.13,37.19,18800.0,26.4131,26.4629,26.4131,26.4558,18800.0
2008-03-27 14:35:00,37.2,37.27,37.19,37.26,29900.0,26.4629,26.5127,26.4558,26.5056,29900.0
2008-03-27 14:40:00,37.26,37.29,37.23,37.23,21600.0,26.5056,26.5269,26.4842,26.4842,21600.0
2008-03-27 14:45:00,37.25,37.26,37.24,37.25,11500.0,26.4985,26.5056,26.4913,26.4985,11500.0
2008-03-27 14:50:00,37.26,37.3,37.24,37.24,16600.0,26.5056,26.534,26.4913,26.4913,16600.0
2008-03-27 14:55:00,37.25,37.26,37.17,37.2,43100.0,26.4985,26.5056,26.4415,26.4629,43100.0
2008-03-27 15:00:00,37.2,37.23,37.17,37.21,29800.0,26.4629,26.4842,26.4415,26.47,29800.0
2008-03-27 15:05:00,37.2,37.22,37.16,37.2,49900.0,26.4629,26.4771,26.4344,26.4629,49900.0
2008-03-27 15:10:00,37.19,37.24,37.16,37.24,43600.0,26.4558,26.4913,26.4344,26.4913,43600.0
2008-03-27 15:15:00,37.24,37.24,37.16,37.19,16200.0,26.4913,26.4913,26.4344,26.4558,16200.0
2008-03-27 15:20:00,37.18,37.18,37.1,37.11,34200.0,26.4487,26.4487,26.3917,26.3989,34200.0
2008-03-27 15:25:00,37.11,37.19,37.1,37.15,29500.0,26.3989,26.4558,26.3917,26.4273,29500.0
2008-03-27 15:30:00,37.15,37.18,37.13,37.14,165500.0,26.4273,26.4487,26.4131,26.4202,165500.0
2008-03-27 15:35:00,37.13,37.14,36.97,36.97,73300.0,26.4131,26.4202,26.2993,26.2993,73300.0
2008-03-27 15:40:00,36.97,37.03,36.97,37.0,36100.0,26.2993,26.3419,26.2993,26.3206,36100.0
2008-03-27 15:45:00,37.0,37.02,36.98,36.99,58800.0,26.3206,26.3348,26.3064,26.3135,58800.0
2008-03-27 15:50:00,36.98,37.0,36.93,36.98,264000.0,26.3064,26.3206,26.2708,26.3064,264000.0
2008-03-27 15:55:00,36.97,36.98,36.92,36.92,365700.0,26.2993,26.3064,26.2637,26.2637,365700.0
2008-03-28 09:30:00,37.28,37.28,37.07,37.13,524200.0,26.5198,26.5198,26.3704,26.4131,524200.0
2008-03-28 09:35:00,37.13,37.13,37.06,37.1,28200.0,26.4131,26.4131,26.3633,26.3917,28200.0
2008-03-28 09:40:00,37.09,37.09,37.03,37.07,36400.0,26.3846,26.3846,26.3419,26.3704,36400.0
2008-03-28 09:45:00,37.06,37.09,37.03,37.08,81600.0,26.3633,26.3846,26.3419,26.3775,81600.0
2008-03-28 09:50:00,37.08,37.19,37.08,37.17,112300.0,26.3775,26.4558,26.3775,26.4415,112300.0
2008-03-28 09:55:00,37.18,37.23,37.17,37.2,91000.0,26.4487,26.4842,26.4415,26.4629,91000.0
2008-03-28 10:00:00,37.19,37.3,37.19,37.3,31700.0,26.4558,26.534,26.4558,26.534,31700.0
2008-03-28 10:05:00,37.29,37.31,37.27,37.3,79300.0,26.5269,26.5411,26.5127,26.534,79300.0
2008-03-28 10:10:00,37.3,37.32,37.2,37.2,50100.0,26.534,26.5482,26.4629,26.4629,50100.0
2008-03-28 10:15:00,37.19,37.2,37.16,37.17,42200.0,26.4558,26.4629,26.4344,26.4415,42200.0
2008-03-28 10:20:00,37.17,37.18,37.13,37.15,51500.0,26.4415,26.4487,26.4131,26.4273,51500.0
2008-03-28 10:25:00,37.17,37.22,37.17,37.21,34800.0,26.4415,26.4771,26.4415,26.47,34800.0
2008-03-28 10:30:00,37.2,37.23,37.19,37.21,37200.0,26.4629,26.4842,26.4558,26.47,37200.0
2008-03-28 10:35:00,37.21,37.22,37.13,37.14,41700.0,26.47,26.4771,26.4131,26.4202,41700.0
2008-03-28 10:40:00,37.13,37.16,37.11,37.14,43100.0,26.4131,26.4344,26.3989,26.4202,43100.0
2008-03-28 10:45:00,37.12,37.15,37.11,37.14,45900.0,26.406,26.4273,26.3989,26.4202,45900.0
2008-03-28 10:50:00,37.14,37.18,37.13,37.16,28500.0,26.4202,26.4487,26.4131,26.4344,28500.0
2008-03-28 10:55:00,37.16,37.17,37.09,37.13,52900.0,26.4344,26.4415,26.3846,26.4131,52900.0
2008-03-28 11:00:00,37.13,37.14,37.1,37.12,38200.0,26.4131,26.4202,26.3917,26.406,38200.0
2008-03-28 11:05:00,37.13,37.16,37.11,37.11,49100.0,26.4131,26.4344,26.3989,26.3989,49100.0
2008-03-28 11:10:00,37.12,37.12,37.09,37.11,27900.0,26.406,26.406,26.3846,26.3989,27900.0
2008-03-28 11:15:00,37.12,37.14,37.09,37.11,68600.0,26.406,26.4202,26.3846,26.3989,68600.0
2008-03-28 11:20:00,37.1,37.2,37.1,37.2,37900.0,26.3917,26.4629,26.3917,26.4629,37900.0
2008-03-28 11:25:00,37.2,37.21,37.19,37.2,31200.0,26.4629,26.47,26.4558,26.4629,31200.0
2008-03-28 11:30:00,37.2,37.23,37.2,37.22,17200.0,26.4629,26.4842,26.4629,26.4771,17200.0
2008-03-28 11:35:00,37.23,37.23,37.21,37.22,34000.0,26.4842,26.4842,26.47,26.4771,34000.0
2008-03-28 11:40:00,37.21,37.22,37.19,37.21,31000.0,26.47,26.4771,26.4558,26.47,31000.0
2008-03-28 11:45:00,37.21,37.22,37.18,37.18,59500.0,26.47,26.4771,26.4487,26.4487,59500.0
2008-03-28 11:50:00,37.19,37.21,37.18,37.21,56300.0,26.4558,26.47,26.4487,26.47,56300.0
2008-03-28 11:55:00,37.22,37.23,37.19,37.19,36000.0,26.4771,26.4842,26.4558,26.4558,36000.0
2008-03-28 12:00:00,37.2,37.2,37.16,37.16,32000.0,26.4629,26.4629,26.4344,26.4344,32000.0
2008-03-28 12:05:00,37.16,37.19,37.12,37.13,40200.0,26.4344,26.4558,26.406,26.4131,40200.0
2008-03-28 12:10:00,37.13,37.13,37.09,37.12,21500.0,26.4131,26.4131,26.3846,26.406,21500.0
2008-03-28 12:15:00,37.11,37.11,37.07,37.08,13500.0,26.3989,26.3989,26.3704,26.3775,13500.0
2008-03-28 12:20:00,37.08,37.13,37.08,37.12,20900.0,26.3775,26.4131,26.3775,26.406,20900.0
2008-03-28 12:25:00,37.12,37.15,37.11,37.15,14000.0,26.406,26.4273,26.3989,26.4273,14000.0
2008-03-28 12:30:00,37.15,37.16,37.13,37.16,12600.0,26.4273,26.4344,26.4131,26.4344,12600.0
2008-03-28 12:35:00,37.15,37.15,37.11,37.12,10200.0,26.4273,26.4273,26.3989,26.406,10200.0
2008-03-28 12:40:00,37.11,37.17,37.08,37.08,18800.0,26.3989,26.4415,26.3775,26.3775,18800.0
2008-03-28 12:45:00,37.08,37.08,37.04,37.04,15500.0,26.3775,26.3775,26.3491,26.3491,15500.0
2008-03-28 12:50:00,37.04,37.08,37.04,37.06,23200.0,26.3491,26.3775,26.3491,26.3633,23200.0
2008-03-28 12:55:00,37.06,37.07,37.06,37.06,17200.0,26.3633,26.3704,26.3633,26.3633,17200.0
2008-03-28 13:00:00,37.07,37.11,37.06,37.11,19900.0,26.3704,26.3989,26.3633,26.3989,19900.0
2008-03-28 13:05:00,37.12,37.12,37.09,37.09,9200.0,26.406,26.406,26.3846,26.3846,9200.0
2008-03-28 13:10:00,37.08,37.1,37.08,37.1,11400.0,26.3775,26.3917,26.3775,26.3917,11400.0
2008-03-28 13:15:00,37.09,37.11,37.09,37.1,6000.0,26.3846,26.3989,26.3846,26.3917,6000.0
2008-03-28 13:20:00,37.11,37.12,37.09,37.1,17300.0,26.3989,26.406,26.3846,26.3917,17300.0
2008-03-28 13:25:00,37.1,37.11,37.09,37.11,11400.0,26.3917,26.3989,26.3846,26.3989,11400.0
2008-03-28 13:30:00,37.11,37.11,37.06,37.06,17600.0,26.3989,26.3989,26.3633,26.3633,17600.0
2008-03-28 13:35:00,37.06,37.08,37.04,37.07,13100.0,26.3633,26.3775,26.3491,26.3704,13100.0
2008-03-28 13:40:00,37.07,37.07,36.99,37.0,26100.0,26.3704,26.3704,26.3135,26.3206,26100.0
2008-03-28 13:45:00,37.0,37.03,37.0,37.01,28000.0,26.3206,26.3419,26.3206,26.3277,28000.0
2008-03-28 13:50:00,37.0,37.01,36.97,36.98,10900.0,26.3206,26.3277,26.2993,26.3064,10900.0
2008-03-28 13:55:00,36.99,37.0,36.98,36.99,9000.0,26.3135,26.3206,26.3064,26.3135,9000.0
2008-03-28 14:00:00,36.99,37.01,36.98,37.01,24600.0,26.3135,26.3277,26.3064,26.3277,24600.0
2008-03-28 14:05:00,37.02,37.04,37.0,37.01,25300.0,26.3348,26.3491,26.3206,26.3277,25300.0
2008-03-28 14:10:00,37.0,37.03,36.99,37.03,12300.0,26.3206,26.3419,26.3135,26.3419,12300.0
2008-03-28 14:15:00,37.03,37.07,37.01,37.04,36700.0,26.3419,26.3704,26.3277,26.3491,36700.0
2008-03-28 14:20:00,37.04,37.06,37.01,37.04,32700.0,26.3491,26.3633,26.3277,26.3491,32700.0
2008-03-28 14:25:00,37.03,37.04,36.98,37.0,21500.0,26.3419,26.3491,26.3064,26.3206,21500.0
2008-03-28 14:30:00,37.0,37.04,36.99,37.01,25700.0,26.3206,26.3491,26.3135,26.3277,25700.0
2008-03-28 14:35:00,37.01,37.02,36.95,36.97,17100.0,26.3277,26.3348,26.285,26.2993,17100.0
2008-03-28 14:40:00,36.97,36.99,36.96,36.98,13700.0,26.2993,26.3135,26.2922,26.3064,13700.0
2008-03-28 14:45:00,36.98,37.03,36.97,37.02,16200.0,26.3064,26.3419,26.2993,26.3348,16200.0
2008-03-28 14:50:00,37.02,37.02,36.98,36.98,21600.0,26.3348,26.3348,26.3064,26.3064,21600.0
2008-03-28 14:55:00,36.98,37.05,36.97,37.05,39400.0,26.3064,26.3562,26.2993,26.3562,39400.0
2008-03-28 15:00:00,37.04,37.04,37.0,37.0,32100.0,26.3491,26.3491,26.3206,26.3206,32100.0
2008-03-28 15:05:00,36.99,36.99,36.94,36.96,20900.0,26.3135,26.3135,26.2779,26.2922,20900.0
2008-03-28 15:10:00,36.96,36.97,36.9,36.91,24700.0,26.2922,26.2993,26.2495,26.2566,24700.0
2008-03-28 15:15:00,36.9,36.9,36.83,36.85,101000.0,26.2495,26.2495,26.1997,26.2139,101000.0
2008-03-28 15:20:00,36.86,36.9,36.86,36.89,42000.0,26.221,26.2495,26.221,26.2424,42000.0
2008-03-28 15:25:00,36.89,36.94,36.88,36.92,35800.0,26.2424,26.2779,26.2352,26.2637,35800.0
2008-03-28 15:30:00,36.9,36.93,36.88,36.93,26100.0,26.2495,26.2708,26.2352,26.2708,26100.0
2008-03-28 15:35:00,36.93,36.95,36.88,36.89,23900.0,26.2708,26.285,26.2352,26.2424,23900.0
2008-03-28 15:40:00,36.9,36.91,36.86,36.88,30000.0,26.2495,26.2566,26.221,26.2352,30000.0
2008-03-28 15:45:00,36.88,36.89,36.82,36.86,38500.0,26.2352,26.2424,26.1926,26.221,38500.0
2008-03-28 15:50:00,36.86,36.89,36.83,36.88,162300.0,26.221,26.2424,26.1997,26.2352,162300.0
2008-03-28 15:55:00,36.89,36.89,36.81,36.87,111900.0,26.2424,26.2424,26.1854,26.2281,111900.0
2008-03-31 09:30:00,37.0,37.0,36.78,36.85,13200.0,26.3206,26.3206,26.1641,26.2139,13200.0
2008-03-31 09:35:00,36.83,36.89,36.78,36.89,287500.0,26.1997,26.2424,26.1641,26.2424,287500.0
2008-03-31 09:40:00,36.9,37.11,36.89,37.02,84900.0,26.2495,26.3989,26.2424,26.3348,84900.0
2008-03-31 09:45:00,37.04,37.06,37.0,37.03,44000.0,26.3491,26.3633,26.3206,26.3419,44000.0
2008-03-31 09:50:00,37.04,37.06,37.0,37.05,194000.0,26.3491,26.3633,26.3206,26.3562,194000.0
2008-03-31 09:55:00,37.05,37.05,37.01,37.01,54200.0,26.3562,26.3562,26.3277,26.3277,54200.0
2008-03-31 10:00:00,36.99,37.0,36.95,36.95,31700.0,26.3135,26.3206,26.285,26.285,31700.0
2008-03-31 10:05:00,36.96,36.96,36.91,36.91,23500.0,26.2922,26.2922,26.2566,26.2566,23500.0
2008-03-31 10:10:00,36.91,36.92,36.87,36.87,34500.0,26.2566,26.2637,26.2281,26.2281,34500.0
2008-03-31 10:15:00,36.88,36.9,36.85,36.87,25900.0,26.2352,26.2495,26.2139,26.2281,25900.0
2008-03-31 10:20:00,36.89,36.9,36.83,36.83,45300.0,26.2424,26.2495,26.1997,26.1997,45300.0
2008-03-31 10:25:00,36.83,36.84,36.77,36.78,27600.0,26.1997,26.2068,26.157,26.1641,27600.0
2008-03-31 10:30:00,36.79,36.83,36.79,36.8,30000.0,26.1712,26.1997,26.1712,26.1783,30000.0
2008-03-31 10:35:00,36.82,36.87,36.82,36.87,17400.0,26.1926,26.2281,26.1926,26.2281,17400.0
2008-03-31 10:40:00,36.86,36.86,36.8,36.83,18300.0,26.221,26.221,26.1783,26.1997,18300.0
2008-03-31 10:45:00,36.84,36.84,36.77,36.78,39200.0,26.2068,26.2068,26.157,26.1641,39200.0
2008-03-31 10:50:00,36.78,36.82,36.78,36.8,51500.0,26.1641,26.1926,26.1641,26.1783,51500.0
2008-03-31 10:55:00,36.8,36.89,36.79,36.89,54700.0,26.1783,26.2424,26.1712,26.2424,54700.0
2008-03-31 11:00:00,36.88,36.89,36.85,36.85,47500.0,26.2352,26.2424,26.2139,26.2139,47500.0
2008-03-31 11:05:00,36.84,36.9,36.84,36.88,83800.0,26.2068,26.2495,26.2068,26.2352,83800.0
2008-03-31 11:10:00,36.88,36.88,36.85,36.85,19500.0,26.2352,26.2352,26.2139,26.2139,19500.0
2008-03-31 11:15:00,36.85,36.88,36.84,36.87,7700.0,26.2139,26.2352,26.2068,26.2281,7700.0
2008-03-31 11:20:00,36.88,36.89,36.86,36.88,7000.0,26.2352,26.2424,26.221,26.2352,7000.0
2008-03-31 11:25:00,36.87,36.94,36.87,36.93,29800.0,26.2281,26.2779,26.2281,26.2708,29800.0
2008-03-31 11:30:00,36.92,36.96,36.92,36.95,11500.0,26.2637,26.2922,26.2637,26.285,11500.0
2008-03-31 11:35:00,36.95,36.97,36.94,36.94,7300.0,26.285,26.2993,26.2779,26.2779,7300.0
2008-03-31 11:40:00,36.94,36.99,36.94,36.99,9400.0,26.2779,26.3135,26.2779,26.3135,9400.0
2008-03-31 11:45:00,36.99,37.01,36.99,36.99,4700.0,26.3135,26.3277,26.3135,26.3135,4700.0
2008-03-31 11:50:00,37.0,37.02,37.0,37.02,18800.0,26.3206,26.3348,26.3206,26.3348,18800.0
2008-03-31 11:55:00,37.02,37.02,36.95,36.96,1013600.0,26.3348,26.3348,26.285,26.2922,1013600.0
2008-03-31 12:00:00,36.96,36.99,36.96,36.97,8400.0,26.2922,26.3135,26.2922,26.2993,8400.0
2008-03-31 12:05:00,36.96,36.97,36.96,36.97,3100.0,26.2922,26.2993,26.2922,26.2993,3100.0
2008-03-31 12:10:00,36.96,36.97,36.96,36.96,7200.0,26.2922,26.2993,26.2922,26.2922,7200.0
2008-03-31 12:15:00,36.96,36.96,36.93,36.95,12000.0,26.2922,26.2922,26.2708,26.285,12000.0
2008-03-31 12:20:00,36.94,36.94,36.92,36.93,5100.0,26.2779,26.2779,26.2637,26.2708,5100.0
2008-03-31 12:25:00,36.93,36.96,36.92,36.96,5200.0,26.2708,26.2922,26.2637,26.2922,5200.0
2008-03-31 12:30:00,36.97,37.0,36.97,37.0,3800.0,26.2993,26.3206,26.2993,26.3206,3800.0
2008-03-31 12:35:00,37.01,37.03,37.0,37.0,18500.0,26.3277,26.3419,26.3206,26.3206,18500.0
2008-03-31 12:40:00,37.0,37.01,36.97,36.97,15000.0,26.3206,26.3277,26.2993,26.2993,15000.0
2008-03-31 12:45:00,36.98,37.01,36.98,37.01,7000.0,26.3064,26.3277,26.3064,26.3277,7000.0
2008-03-31 12:50:00,37.02,37.04,37.01,37.04,9400.0,26.3348,26.3491,26.3277,26.3491,9400.0
2008-03-31 12:55:00,37.05,37.08,37.05,37.08,10000.0,26.3562,26.3775,26.3562,26.3775,10000.0
2008-03-31 13:00:00,37.07,37.09,37.06,37.07,23300.0,26.3704,26.3846,26.3633,26.3704,23300.0
2008-03-31 13:05:00,37.08,37.12,37.08,37.12,27200.0,26.3775,26.406,26.3775,26.406,27200.0
2008-03-31 13:10:00,37.11,37.13,37.11,37.12,6300.0,26.3989,26.4131,26.3989,26.406,6300.0
2008-03-31 13:15:00,37.12,37.13,37.11,37.12,6300.0,26.406,26.4131,26.3989,26.406,6300.0
2008-03-31 13:20:00,37.13,37.14,37.12,37.14,10500.0,26.4131,26.4202,26.406,26.4202,10500.0
2008-03-31 13:25:00,37.15,37.19,37.12,37.19,35400.0,26.4273,26.4558,26.406,26.4558,35400.0
2008-03-31 13:30:00,37.18,37.22,37.17,37.19,12900.0,26.4487,26.4771,26.4415,26.4558,12900.0
2008-03-31 13:35:00,37.17,37.19,37.17,37.19,5500.0,26.4415,26.4558,26.4415,26.4558,5500.0
2008-03-31 13:40:00,37.18,37.18,37.12,37.13,11800.0,26.4487,26.4487,26.406,26.4131,11800.0
2008-03-31 13:45:00,37.12,37.16,37.12,37.16,20100.0,26.406,26.4344,26.406,26.4344,20100.0
2008-03-31 13:50:00,37.16,37.16,37.14,37.16,9000.0,26.4344,26.4344,26.4202,26.4344,9000.0
2008-03-31 13:55:00,37.17,37.19,37.16,37.16,20300.0,26.4415,26.4558,26.4344,26.4344,20300.0
2008-03-31 14:00:00,37.15,37.16,37.15,37.15,8600.0,26.4273,26.4344,26.4273,26.4273,8600.0
2008-03-31 14:05:00,37.16,37.16,37.13,37.15,17900.0,26.4344,26.4344,26.4131,26.4273,17900.0
2008-03-31 14:10:00,37.15,37.15,37.12,37.15,21900.0,26.4273,26.4273,26.406,26.4273,21900.0
2008-03-31 14:15:00,37.14,37.15,37.11,37.11,22100.0,26.4202,26.4273,26.3989,26.3989,22100.0
2008-03-31 14:20:00,37.12,37.15,37.12,37.13,31300.0,26.406,26.4273,26.406,26.4131,31300.0
2008-03-31 14:25:00,37.12,37.15,37.11,37.13,36400.0,26.406,26.4273,26.3989,26.4131,36400.0
2008-03-31 14:30:00,37.13,37.18,37.13,37.18,49800.0,26.4131,26.4487,26.4131,26.4487,49800.0
2008-03-31 14:35:00,37.18,37.19,37.15,37.15,12800.0,26.4487,26.4558,26.4273,26.4273,12800.0
2008-03-31 14:40:00,37.16,37.17,37.12,37.12,11700.0,26.4344,26.4415,26.406,26.406,11700.0
2008-03-31 14:45:00,37.12,37.14,37.12,37.14,11600.0,26.406,26.4202,26.406,26.4202,11600.0
2008-03-31 14:50:00,37.14,37.14,37.04,37.06,32500.0,26.4202,26.4202,26.3491,26.3633,32500.0
2008-03-31 14:55:00,37.07,37.11,37.07,37.1,44100.0,26.3704,26.3989,26.3704,26.3917,44100.0
2008-03-31 15:00:00,37.1,37.1,37.05,37.06,11300.0,26.3917,26.3917,26.3562,26.3633,11300.0
2008-03-31 15:05:00,37.05,37.07,37.02,37.07,27400.0,26.3562,26.3704,26.3348,26.3704,27400.0
2008-03-31 15:10:00,37.07,37.1,37.04,37.08,21600.0,26.3704,26.3917,26.3491,26.3775,21600.0
2008-03-31 15:15:00,37.07,37.13,37.06,37.12,30100.0,26.3704,26.4131,26.3633,26.406,30100.0
2008-03-31 15:20:00,37.12,37.16,37.09,37.16,45900.0,26.406,26.4344,26.3846,26.4344,45900.0
2008-03-31 15:25:00,37.16,37.17,37.1,37.1,14100.0,26.4344,26.4415,26.3917,26.3917,14100.0
2008-03-31 15:30:00,37.1,37.12,37.08,37.1,37600.0,26.3917,26.406,26.3775,26.3917,37600.0
2008-03-31 15:35:00,37.12,37.14,37.11,37.13,13300.0,26.406,26.4202,26.3989,26.4131,13300.0
2008-03-31 15:40:00,37.13,37.26,37.13,37.24,95000.0,26.4131,26.5056,26.4131,26.4913,95000.0
2008-03-31 15:45:00,37.23,37.27,37.22,37.26,69700.0,26.4842,26.5127,26.4771,26.5056,69700.0
2008-03-31 15:50:00,37.25,37.26,37.18,37.21,237700.0,26.4985,26.5056,26.4487,26.47,237700.0
2008-03-31 15:55:00,37.21,37.21,37.06,37.07,344900.0,26.47,26.47,26.3633,26.3704,344900.0
2008-04-01 09:30:00,37.68,37.68,37.45,37.53,30200.0,26.8043,26.8043,26.6407,26.6976,30200.0
2008-04-01 09:35:00,37.54,37.63,37.54,37.58,244900.0,26.7047,26.7688,26.7047,26.7332,244900.0
2008-04-01 09:40:00,37.58,37.59,37.49,37.5,154500.0,26.7332,26.7403,26.6692,26.6763,154500.0
2008-04-01 09:45:00,37.5,37.56,37.48,37.55,105800.0,26.6763,26.719,26.6621,26.7119,105800.0
2008-04-01 09:50:00,37.55,37.56,37.52,37.55,41700.0,26.7119,26.719,26.6905,26.7119,41700.0
2008-04-01 09:55:00,37.56,37.62,37.56,37.59,62600.0,26.719,26.7617,26.719,26.7403,62600.0
2008-04-01 10:00:00,37.6,37.77,37.6,37.74,158600.0,26.7474,26.8684,26.7474,26.847,158600.0
2008-04-01 10:05:00,37.73,37.75,37.7,37.72,40100.0,26.8399,26.8541,26.8186,26.8328,40100.0
2008-04-01 10:10:00,37.73,37.74,37.7,37.72,34700.0,26.8399,26.847,26.8186,26.8328,34700.0
2008-04-01 10:15:00,37.73,37.77,37.72,37.77,32500.0,26.8399,26.8684,26.8328,26.8684,32500.0
2008-04-01 10:20:00,37.77,37.78,37.73,37.75,18400.0,26.8684,26.8755,26.8399,26.8541,18400.0
2008-04-01 10:25:00,37.75,37.8,37.74,37.79,33600.0,26.8541,26.8897,26.847,26.8826,33600.0
2008-04-01 10:30:00,37.79,37.85,37.77,37.82,91700.0,26.8826,26.9253,26.8684,26.9039,91700.0
2008-04-01 10:35:00,37.82,37.85,37.78,37.8,37000.0,26.9039,26.9253,26.8755,26.8897,37000.0
2008-04-01 10:40:00,37.8,37.88,37.8,37.85,37700.0,26.8897,26.9466,26.8897,26.9253,37700.0
2008-04-01 10:45:00,37.85,37.85,37.81,37.84,13700.0,26.9253,26.9253,26.8968,26.9182,13700.0
2008-04-01 10:50:00,37.84,37.91,37.84,37.9,38000.0,26.9182,26.968,26.9182,26.9608,38000.0
2008-04-01 10:55:00,37.9,37.92,37.86,37.91,61900.0,26.9608,26.9751,26.9324,26.968,61900.0
2008-04-01 11:00:00,37.92,37.94,37.9,37.91,121400.0,26.9751,26.9893,26.9608,26.968,121400.0
2008-04-01 11:05:00,37.91,37.92,37.89,37.9,84700.0,26.968,26.9751,26.9537,26.9608,84700.0
2008-04-01 11:10:00,37.91,37.93,37.9,37.92,1326900.0,26.968,26.9822,26.9608,26.9751,1326900.0
2008-04-01 11:15:00,37.93,37.93,37.87,37.88,136300.0,26.9822,26.9822,26.9395,26.9466,136300.0
2008-04-01 11:20:00,37.88,37.9,37.86,37.89,129100.0,26.9466,26.9608,26.9324,26.9537,129100.0
2008-04-01 11:25:00,37.89,37.9,37.88,37.88,145000.0,26.9537,26.9608,26.9466,26.9466,145000.0
2008-04-01 11:30:00,37.88,37.92,37.88,37.92,37600.0,26.9466,26.9751,26.9466,26.9751,37600.0
2008-04-01 11:35:00,37.92,37.92,37.89,37.9,19000.0,26.9751,26.9751,26.9537,26.9608,19000.0
2008-04-01 11:40:00,37.9,37.91,37.89,37.9,20100.0,26.9608,26.968,26.9537,26.9608,20100.0
2008-04-01 11:45:00,37.9,37.9,37.88,37.88,17100.0,26.9608,26.9608,26.9466,26.9466,17100.0
2008-04-01 11:50:00,37.88,37.94,37.88,37.94,96300.0,26.9466,26.9893,26.9466,26.9893,96300.0
2008-04-01 11:55:00,37.94,38.01,37.94,38.0,1447600.0,26.9893,27.0391,26.9893,27.032,1447600.0
2008-04-01 12:00:00,38.0,38.01,37.98,37.99,201000.0,27.032,27.0391,27.0177,27.0249,201000.0
2008-04-01 12:05:00,37.99,38.05,37.99,38.02,81000.0,27.0249,27.0675,27.0249,27.0462,81000.0
2008-04-01 12:10:00,38.03,38.04,38.02,38.03,43800.0,27.0533,27.0604,27.0462,27.0533,43800.0
2008-04-01 12:15:00,38.03,38.1,38.03,38.08,319100.0,27.0533,27.1031,27.0533,27.0889,319100.0
2008-04-01 12:20:00,38.1,38.11,38.08,38.1,188200.0,27.1031,27.1102,27.0889,27.1031,188200.0
2008-04-01 12:25:00,38.1,38.12,38.08,38.09,138800.0,27.1031,27.1173,27.0889,27.096,138800.0
2008-04-01 12:30:00,38.09,38.1,38.07,38.07,63200.0,27.096,27.1031,27.0818,27.0818,63200.0
2008-04-01 12:35:00,38.07,38.07,38.05,38.05,61700.0,27.0818,27.0818,27.0675,27.0675,61700.0
2008-04-01 12:40:00,38.05,38.08,38.05,38.06,34200.0,27.0675,27.0889,27.0675,27.0747,34200.0
2008-04-01 12:45:00,38.06,38.07,38.05,38.05,49900.0,27.0747,27.0818,27.0675,27.0675,49900.0
2008-04-01 12:50:00,38.04,38.06,38.02,38.04,84600.0,27.0604,27.0747,27.0462,27.0604,84600.0
2008-04-01 12:55:00,38.04,38.04,38.02,38.03,11600.0,27.0604,27.0604,27.0462,27.0533,11600.0
2008-04-01 13:00:00,38.03,38.06,38.02,38.05,34000.0,27.0533,27.0747,27.0462,27.0675,34000.0
2008-04-01 13:05:00,38.05,38.07,38.05,38.05,53700.0,27.0675,27.0818,27.0675,27.0675,53700.0
2008-04-01 13:10:00,38.06,38.07,38.04,38.06,52500.0,27.0747,27.0818,27.0604,27.0747,52500.0
2008-04-01 13:15:00,38.06,38.12,38.06,38.12,561800.0,27.0747,27.1173,27.0747,27.1173,561800.0
2008-04-01 13:20:00,38.1,38.12,38.1,38.11,16200.0,27.1031,27.1173,27.1031,27.1102,16200.0
2008-04-01 13:25:00,38.11,38.16,38.11,38.13,68600.0,27.1102,27.1458,27.1102,27.1245,68600.0
2008-04-01 13:30:00,38.15,38.15,38.14,38.15,23600.0,27.1387,27.1387,27.1316,27.1387,23600.0
2008-04-01 13:35:00,38.15,38.15,38.08,38.08,8300.0,27.1387,27.1387,27.0889,27.0889,8300.0
2008-04-01 13:40:00,38.07,38.08,38.03,38.03,17200.0,27.0818,27.0889,27.0533,27.0533,17200.0
2008-04-01 13:45:00,38.03,38.05,38.03,38.05,19400.0,27.0533,27.0675,27.0533,27.0675,19400.0
2008-04-01 13:50:00,38.05,38.07,38.04,38.04,17500.0,27.0675,27.0818,27.0604,27.0604,17500.0
2008-04-01 13:55:00,38.04,38.04,38.0,38.04,26500.0,27.0604,27.0604,27.032,27.0604,26500.0
2008-04-01 14:00:00,38.04,38.04,38.0,38.01,21100.0,27.0604,27.0604,27.032,27.0391,21100.0
2008-04-01 14:05:00,38.01,38.03,38.0,38.03,12000.0,27.0391,27.0533,27.032,27.0533,12000.0
2008-04-01 14:10:00,38.03,38.04,38.0,38.01,29700.0,27.0533,27.0604,27.032,27.0391,29700.0
2008-04-01 14:15:00,38.0,38.03,37.99,38.01,17900.0,27.032,27.0533,27.0249,27.0391,17900.0
2008-04-01 14:20:00,38.01,38.12,38.01,38.12,63600.0,27.0391,27.1173,27.0391,27.1173,63600.0
2008-04-01 14:25:00,38.12,38.15,38.08,38.08,229600.0,27.1173,27.1387,27.0889,27.0889,229600.0
2008-04-01 14:30:00,38.08,38.18,38.08,38.17,26500.0,27.0889,27.16,27.0889,27.1529,26500.0
2008-04-01 14:35:00,38.17,38.24,38.16,38.24,34000.0,27.1529,27.2027,27.1458,27.2027,34000.0
2008-04-01 14:40:00,38.24,38.25,38.21,38.22,50700.0,27.2027,27.2098,27.1814,27.1885,50700.0
2008-04-01 14:45:00,38.22,38.24,38.18,38.24,54000.0,27.1885,27.2027,27.16,27.2027,54000.0
2008-04-01 14:50:00,38.24,38.29,38.23,38.28,145600.0,27.2027,27.2383,27.1956,27.2312,145600.0
2008-04-01 14:55:00,38.28,38.29,38.19,38.2,50600.0,27.2312,27.2383,27.1671,27.1742,50600.0
2008-04-01 15:00:00,38.2,38.25,38.19,38.23,92600.0,27.1742,27.2098,27.1671,27.1956,92600.0
2008-04-01 15:05:00,38.23,38.27,38.23,38.26,46600.0,27.1956,27.224,27.1956,27.2169,46600.0
2008-04-01 15:10:00,38.27,38.3,38.24,38.24,24500.0,27.224,27.2454,27.2027,27.2027,24500.0
2008-04-01 15:15:00,38.24,38.3,38.23,38.25,62000.0,27.2027,27.2454,27.1956,27.2098,62000.0
2008-04-01 15:20:00,38.24,38.28,38.23,38.24,50400.0,27.2027,27.2312,27.1956,27.2027,50400.0
2008-04-01 15:25:00,38.25,38.29,38.24,38.26,44500.0,27.2098,27.2383,27.2027,27.2169,44500.0
2008-04-01 15:30:00,38.27,38.28,38.2,38.2,51400.0,27.224,27.2312,27.1742,27.1742,51400.0
2008-04-01 15:35:00,38.21,38.22,38.14,38.21,111100.0,27.1814,27.1885,27.1316,27.1814,111100.0
2008-04-01 15:40:00,38.21,38.28,38.21,38.27,158000.0,27.1814,27.2312,27.1814,27.224,158000.0
2008-04-01 15:45:00,38.28,38.29,38.25,38.25,421500.0,27.2312,27.2383,27.2098,27.2098,421500.0
2008-04-01 15:50:00,38.26,38.31,38.25,38.31,165500.0,27.2169,27.2525,27.2098,27.2525,165500.0
2008-04-01 15:55:00,38.31,38.37,38.29,38.37,302700.0,27.2525,27.2952,27.2383,27.2952,302700.0
2008-04-02 09:30:00,38.32,38.4,38.22,38.33,91700.0,27.2596,27.3165,27.1885,27.2667,91700.0
2008-04-02 09:35:00,38.32,38.39,38.32,38.35,145300.0,27.2596,27.3094,27.2596,27.281,145300.0
2008-04-02 09:40:00,38.35,38.36,38.27,38.35,93900.0,27.281,27.2881,27.224,27.281,93900.0
2008-04-02 09:45:00,38.35,38.35,38.29,38.3,35600.0,27.281,27.281,27.2383,27.2454,35600.0
2008-04-02 09:50:00,38.3,38.31,38.26,38.29,27200.0,27.2454,27.2525,27.2169,27.2383,27200.0
2008-04-02 09:55:00,38.29,38.33,38.27,38.33,24100.0,27.2383,27.2667,27.224,27.2667,24100.0
2008-04-02 10:00:00,38.31,38.34,38.25,38.33,56500.0,27.2525,27.2738,27.2098,27.2667,56500.0
2008-04-02 10:05:00,38.33,38.37,38.31,38.35,63600.0,27.2667,27.2952,27.2525,27.281,63600.0
2008-04-02 10:10:00,38.35,38.38,38.35,38.36,14500.0,27.281,27.3023,27.281,27.2881,14500.0
2008-04-02 10:15:00,38.37,38.39,38.34,38.34,180700.0,27.2952,27.3094,27.2738,27.2738,180700.0
2008-04-02 10:20:00,38.35,38.4,38.33,38.4,78400.0,27.281,27.3165,27.2667,27.3165,78400.0
2008-04-02 10:25:00,38.41,38.44,38.4,38.44,255100.0,27.3236,27.345,27.3165,27.345,255100.0
2008-04-02 10:30:00,38.44,38.48,38.44,38.44,225300.0,27.345,27.3734,27.345,27.345,225300.0
2008-04-02 10:35:00,38.44,38.48,38.43,38.45,34400.0,27.345,27.3734,27.3379,27.3521,34400.0
2008-04-02 10:40:00,38.45,38.45,38.4,38.4,16100.0,27.3521,27.3521,27.3165,27.3165,16100.0
2008-04-02 10:45:00,38.4,38.41,38.37,38.38,47100.0,27.3165,27.3236,27.2952,27.3023,47100.0
2008-04-02 10:50:00,38.38,38.45,38.38,38.42,22800.0,27.3023,27.3521,27.3023,27.3308,22800.0
2008-04-02 10:55:00,38.42,38.45,38.42,38.42,25700.0,27.3308,27.3521,27.3308,27.3308,25700.0
2008-04-02 11:00:00,38.42,38.44,38.41,38.43,13400.0,27.3308,27.345,27.3236,27.3379,13400.0
2008-04-02 11:05:00,38.43,38.43,38.38,38.39,16400.0,27.3379,27.3379,27.3023,27.3094,16400.0
2008-04-02 11:10:00,38.4,38.48,38.4,38.47,1270200.0,27.3165,27.3734,27.3165,27.3663,1270200.0
2008-04-02 11:15:00,38.47,38.49,38.44,38.46,219800.0,27.3663,27.3805,27.345,27.3592,219800.0
2008-04-02 11:20:00,38.46,38.47,38.41,38.41,31300.0,27.3592,27.3663,27.3236,27.3236,31300.0
2008-04-02 11:25:00,38.4,38.41,38.38,38.4,44800.0,27.3165,27.3236,27.3023,27.3165,44800.0
2008-04-02 11:30:00,38.4,38.43,38.39,38.41,51000.0,27.3165,27.3379,27.3094,27.3236,51000.0
2008-04-02 11:35:00,38.42,38.48,38.42,38.47,66800.0,27.3308,27.3734,27.3308,27.3663,66800.0
2008-04-02 11:40:00,38.46,38.5,38.45,38.48,26900.0,27.3592,27.3877,27.3521,27.3734,26900.0
2008-04-02 11:45:00,38.5,38.5,38.48,38.48,109900.0,27.3877,27.3877,27.3734,27.3734,109900.0
2008-04-02 11:50:00,38.48,38.5,38.46,38.46,237400.0,27.3734,27.3877,27.3592,27.3592,237400.0
2008-04-02 11:55:00,38.47,38.48,38.47,38.48,38400.0,27.3663,27.3734,27.3663,27.3734,38400.0
2008-04-02 12:00:00,38.49,38.53,38.49,38.5,75100.0,27.3805,27.409,27.3805,27.3877,75100.0
2008-04-02 12:05:00,38.49,38.5,38.47,38.47,19400.0,27.3805,27.3877,27.3663,27.3663,19400.0
2008-04-02 12:10:00,38.47,38.47,38.46,38.47,60300.0,27.3663,27.3663,27.3592,27.3663,60300.0
2008-04-02 12:15:00,38.46,38.49,38.46,38.47,17500.0,27.3592,27.3805,27.3592,27.3663,17500.0
2008-04-02 12:20:00,38.49,38.49,38.44,38.48,69000.0,27.3805,27.3805,27.345,27.3734,69000.0
2008-04-02 12:25:00,38.47,38.47,38.42,38.44,27800.0,27.3663,27.3663,27.3308,27.345,27800.0
2008-04-02 12:30:00,38.44,38.45,38.43,38.44,47900.0,27.345,27.3521,27.3379,27.345,47900.0
2008-04-02 12:35:00,38.44,38.44,38.42,38.43,42800.0,27.345,27.345,27.3308,27.3379,42800.0
2008-04-02 12:40:00,38.43,38.45,38.43,38.43,50200.0,27.3379,27.3521,27.3379,27.3379,50200.0
2008-04-02 12:45:00,38.43,38.44,38.4,38.41,14900.0,27.3379,27.345,27.3165,27.3236,14900.0
2008-04-02 12:50:00,38.4,38.4,38.37,38.39,13200.0,27.3165,27.3165,27.2952,27.3094,13200.0
2008-04-02 12:55:00,38.39,38.42,38.38,38.4,17100.0,27.3094,27.3308,27.3023,27.3165,17100.0
2008-04-02 13:00:00,38.39,38.41,38.36,38.37,17300.0,27.3094,27.3236,27.2881,27.2952,17300.0
2008-04-02 13:05:00,38.38,38.38,38.31,38.31,22600.0,27.3023,27.3023,27.2525,27.2525,22600.0
2008-04-02 13:10:00,38.31,38.34,38.3,38.32,29800.0,27.2525,27.2738,27.2454,27.2596,29800.0
2008-04-02 13:15:00,38.31,38.31,38.28,38.3,11900.0,27.2525,27.2525,27.2312,27.2454,11900.0
2008-04-02 13:20:00,38.3,38.33,38.28,38.33,16600.0,27.2454,27.2667,27.2312,27.2667,16600.0
2008-04-02 13:25:00,38.33,38.37,38.33,38.35,6900.0,27.2667,27.2952,27.2667,27.281,6900.0
2008-04-02 13:30:00,38.35,38.36,38.31,38.31,52900.0,27.281,27.2881,27.2525,27.2525,52900.0
2008-04-02 13:35:00,38.29,38.35,38.29,38.35,50200.0,27.2383,27.281,27.2383,27.281,50200.0
2008-04-02 13:40:00,38.35,38.41,38.35,38.39,51500.0,27.281,27.3236,27.281,27.3094,51500.0
2008-04-02 13:45:00,38.38,38.41,38.37,38.39,45100.0,27.3023,27.3236,27.2952,27.3094,45100.0
2008-04-02 13:50:00,38.4,38.44,38.39,38.44,39800.0,27.3165,27.345,27.3094,27.345,39800.0
2008-04-02 13:55:00,38.43,38.43,38.4,38.4,37300.0,27.3379,27.3379,27.3165,27.3165,37300.0
2008-04-02 14:00:00,38.41,38.41,38.38,38.4,16300.0,27.3236,27.3236,27.3023,27.3165,16300.0
2008-04-02 14:05:00,38.41,38.43,38.4,38.43,49200.0,27.3236,27.3379,27.3165,27.3379,49200.0
2008-04-02 14:10:00,38.44,38.46,38.42,38.43,41500.0,27.345,27.3592,27.3308,27.3379,41500.0
2008-04-02 14:15:00,38.42,38.44,38.42,38.44,16600.0,27.3308,27.345,27.3308,27.345,16600.0
2008-04-02 14:20:00,38.43,38.43,38.37,38.38,20500.0,27.3379,27.3379,27.2952,27.3023,20500.0
2008-04-02 14:25:00,38.37,38.38,38.35,38.36,12200.0,27.2952,27.3023,27.281,27.2881,12200.0
2008-04-02 14:30:00,38.36,38.36,38.29,38.29,68700.0,27.2881,27.2881,27.2383,27.2383,68700.0
2008-04-02 14:35:00,38.29,38.29,38.23,38.27,41800.0,27.2383,27.2383,27.1956,27.224,41800.0
2008-04-02 14:40:00,38.27,38.29,38.23,38.26,132200.0,27.224,27.2383,27.1956,27.2169,132200.0
2008-04-02 14:45:00,38.25,38.25,38.17,38.18,181500.0,27.2098,27.2098,27.1529,27.16,181500.0
2008-04-02 14:50:00,38.17,38.2,38.15,38.16,37700.0,27.1529,27.1742,27.1387,27.1458,37700.0
2008-04-02 14:55:00,38.17,38.22,38.17,38.19,31700.0,27.1529,27.1885,27.1529,27.1671,31700.0
2008-04-02 15:00:00,38.19,38.19,38.1,38.1,48800.0,27.1671,27.1671,27.1031,27.1031,48800.0
2008-04-02 15:05:00,38.11,38.14,38.08,38.13,42500.0,27.1102,27.1316,27.0889,27.1245,42500.0
2008-04-02 15:10:00,38.13,38.18,38.13,38.16,30200.0,27.1245,27.16,27.1245,27.1458,30200.0
2008-04-02 15:15:00,38.16,38.22,38.13,38.21,78100.0,27.1458,27.1885,27.1245,27.1814,78100.0
2008-04-02 15:20:00,38.21,38.21,38.16,38.17,54000.0,27.1814,27.1814,27.1458,27.1529,54000.0
2008-04-02 15:25:00,38.18,38.23,38.15,38.23,40700.0,27.16,27.1956,27.1387,27.1956,40700.0
2008-04-02 15:30:00,38.22,38.22,38.19,38.2,31100.0,27.1885,27.1885,27.1671,27.1742,31100.0
2008-04-02 15:35:00,38.19,38.22,38.15,38.17,43900.0,27.1671,27.1885,27.1387,27.1529,43900.0
2008-04-02 15:40:00,38.17,38.22,38.16,38.21,24000.0,27.1529,27.1885,27.1458,27.1814,24000.0
2008-04-02 15:45:00,38.2,38.21,38.18,38.2,28400.0,27.1742,27.1814,27.16,27.1742,28400.0
2008-04-02 15:50:00,38.2,38.21,38.15,38.19,114100.0,27.1742,27.1814,27.1387,27.1671,114100.0
2008-04-02 15:55:00,38.2,38.3,38.2,38.28,190400.0,27.1742,27.2454,27.1742,27.2312,190400.0
2008-04-03 09:30:00,37.94,38.07,37.94,38.07,35800.0,26.9893,27.0818,26.9893,27.0818,35800.0
2008-04-03 09:35:00,38.06,38.09,38.0,38.01,16600.0,27.0747,27.096,27.032,27.0391,16600.0
2008-04-03 09:40:00,38.02,38.07,37.97,37.97,49700.0,27.0462,27.0818,27.0106,27.0106,49700.0
2008-04-03 09:45:00,37.96,38.02,37.94,38.02,103700.0,27.0035,27.0462,26.9893,27.0462,103700.0
2008-04-03 09:50:00,38.05,38.08,38.02,38.02,34700.0,27.0675,27.0889,27.0462,27.0462,34700.0
2008-04-03 09:55:00,38.02,38.09,38.01,38.09,34900.0,27.0462,27.096,27.0391,27.096,34900.0
2008-04-03 10:00:00,38.07,38.16,38.07,38.09,245200.0,27.0818,27.1458,27.0818,27.096,245200.0
2008-04-03 10:05:00,38.12,38.2,38.1,38.17,29200.0,27.1173,27.1742,27.1031,27.1529,29200.0
2008-04-03 10:10:00,38.17,38.17,38.13,38.15,28300.0,27.1529,27.1529,27.1245,27.1387,28300.0
2008-04-03 10:15:00,38.15,38.16,38.11,38.13,61800.0,27.1387,27.1458,27.1102,27.1245,61800.0
2008-04-03 10:20:00,38.13,38.13,38.08,38.08,43300.0,27.1245,27.1245,27.0889,27.0889,43300.0
2008-04-03 10:25:00,38.08,38.08,38.04,38.06,232800.0,27.0889,27.0889,27.0604,27.0747,232800.0
2008-04-03 10:30:00,38.06,38.08,38.03,38.08,23100.0,27.0747,27.0889,27.0533,27.0889,23100.0
2008-04-03 10:35:00,38.07,38.09,38.04,38.04,19100.0,27.0818,27.096,27.0604,27.0604,19100.0
2008-04-03 10:40:00,38.03,38.09,38.03,38.05,16000.0,27.0533,27.096,27.0533,27.0675,16000.0
2008-04-03 10:45:00,38.05,38.05,38.02,38.03,20500.0,27.0675,27.0675,27.0462,27.0533,20500.0
2008-04-03 10:50:00,38.03,38.04,38.0,38.02,37700.0,27.0533,27.0604,27.032,27.0462,37700.0
2008-04-03 10:55:00,38.01,38.01,37.97,37.98,9200.0,27.0391,27.0391,27.0106,27.0177,9200.0
2008-04-03 11:00:00,37.97,37.99,37.96,37.97,22900.0,27.0106,27.0249,27.0035,27.0106,22900.0
2008-04-03 11:05:00,37.98,38.02,37.98,38.0,151600.0,27.0177,27.0462,27.0177,27.032,151600.0
2008-04-03 11:10:00,38.0,38.03,37.99,38.01,45900.0,27.032,27.0533,27.0249,27.0391,45900.0
2008-04-03 11:15:00,38.02,38.08,38.01,38.08,10600.0,27.0462,27.0889,27.0391,27.0889,10600.0
2008-04-03 11:20:00,38.04,38.05,37.99,37.99,39300.0,27.0604,27.0675,27.0249,27.0249,39300.0
2008-04-03 11:25:00,38.0,38.0,37.95,37.99,52500.0,27.032,27.032,26.9964,27.0249,52500.0
2008-04-03 11:30:00,37.99,38.02,37.99,38.01,152700.0,27.0249,27.0462,27.0249,27.0391,152700.0
2008-04-03 11:35:00,38.02,38.03,37.98,38.02,191500.0,27.0462,27.0533,27.0177,27.0462,191500.0
2008-04-03 11:40:00,38.02,38.03,38.01,38.02,107800.0,27.0462,27.0533,27.0391,27.0462,107800.0
2008-04-03 11:45:00,38.01,38.08,38.01,38.08,30800.0,27.0391,27.0889,27.0391,27.0889,30800.0
2008-04-03 11:50:00,38.07,38.1,38.05,38.09,56400.0,27.0818,27.1031,27.0675,27.096,56400.0
2008-04-03 11:55:00,38.08,38.1,38.05,38.07,19500.0,27.0889,27.1031,27.0675,27.0818,19500.0
2008-04-03 12:00:00,38.06,38.11,38.05,38.1,23600.0,27.0747,27.1102,27.0675,27.1031,23600.0
2008-04-03 12:05:00,38.1,38.12,38.09,38.1,93500.0,27.1031,27.1173,27.096,27.1031,93500.0
2008-04-03 12:10:00,38.09,38.09,38.05,38.06,26400.0,27.096,27.096,27.0675,27.0747,26400.0
2008-04-03 12:15:00,38.05,38.08,38.04,38.07,16400.0,27.0675,27.0889,27.0604,27.0818,16400.0
2008-04-03 12:20:00,38.08,38.08,38.01,38.02,40200.0,27.0889,27.0889,27.0391,27.0462,40200.0
2008-04-03 12:25:00,38.01,38.02,38.0,38.01,81400.0,27.0391,27.0462,27.032,27.0391,81400.0
2008-04-03 12:30:00,38.0,38.06,38.0,38.06,24200.0,27.032,27.0747,27.032,27.0747,24200.0
2008-04-03 12:35:00,38.06,38.11,38.06,38.11,42600.0,27.0747,27.1102,27.0747,27.1102,42600.0
2008-04-03 12:40:00,38.12,38.19,38.12,38.15,90200.0,27.1173,27.1671,27.1173,27.1387,90200.0
2008-04-03 12:45:00,38.16,38.2,38.14,38.18,34800.0,27.1458,27.1742,27.1316,27.16,34800.0
2008-04-03 12:50:00,38.19,38.19,38.16,38.18,27100.0,27.1671,27.1671,27.1458,27.16,27100.0
2008-04-03 12:55:00,38.16,38.18,38.15,38.17,35400.0,27.1458,27.16,27.1387,27.1529,35400.0
2008-04-03 13:00:00,38.17,38.19,38.15,38.19,27200.0,27.1529,27.1671,27.1387,27.1671,27200.0
2008-04-03 13:05:00,38.19,38.19,38.17,38.18,29100.0,27.1671,27.1671,27.1529,27.16,29100.0
2008-04-03 13:10:00,38.16,38.25,38.16,38.24,42000.0,27.1458,27.2098,27.1458,27.2027,42000.0
2008-04-03 13:15:00,38.24,38.28,38.24,38.28,52500.0,27.2027,27.2312,27.2027,27.2312,52500.0
2008-04-03 13:20:00,38.28,38.28,38.24,38.26,58100.0,27.2312,27.2312,27.2027,27.2169,58100.0
2008-04-03 13:25:00,38.27,38.29,38.26,38.26,30000.0,27.224,27.2383,27.2169,27.2169,30000.0
2008-04-03 13:30:00,38.27,38.28,38.22,38.24,30900.0,27.224,27.2312,27.1885,27.2027,30900.0
2008-04-03 13:35:00,38.23,38.24,38.22,38.22,69300.0,27.1956,27.2027,27.1885,27.1885,69300.0
2008-04-03 13:40:00,38.22,38.23,38.19,38.2,44400.0,27.1885,27.1956,27.1671,27.1742,44400.0
2008-04-03 13:45:00,38.21,38.24,38.21,38.24,45000.0,27.1814,27.2027,27.1814,27.2027,45000.0
2008-04-03 13:50:00,38.25,38.26,38.22,38.25,40900.0,27.2098,27.2169,27.1885,27.2098,40900.0
2008-04-03 13:55:00,38.25,38.26,38.21,38.21,43200.0,27.2098,27.2169,27.1814,27.1814,43200.0
2008-04-03 14:00:00,38.22,38.27,38.21,38.26,56300.0,27.1885,27.224,27.1814,27.2169,56300.0
2008-04-03 14:05:00,38.26,38.27,38.23,38.25,41400.0,27.2169,27.224,27.1956,27.2098,41400.0
2008-04-03 14:10:00,38.25,38.26,38.24,38.26,85900.0,27.2098,27.2169,27.2027,27.2169,85900.0
2008-04-03 14:15:00,38.26,38.27,38.19,38.19,54300.0,27.2169,27.224,27.1671,27.1671,54300.0
2008-04-03 14:20:00,38.19,38.21,38.18,38.2,9800.0,27.1671,27.1814,27.16,27.1742,9800.0
2008-04-03 14:25:00,38.2,38.22,38.2,38.21,15600.0,27.1742,27.1885,27.1742,27.1814,15600.0
2008-04-03 14:30:00,38.21,38.24,38.21,38.22,19700.0,27.1814,27.2027,27.1814,27.1885,19700.0
2008-04-03 14:35:00,38.22,38.22,38.15,38.17,28800.0,27.1885,27.1885,27.1387,27.1529,28800.0
2008-04-03 14:40:00,38.17,38.22,38.17,38.21,45100.0,27.1529,27.1885,27.1529,27.1814,45100.0
2008-04-03 14:45:00,38.22,38.23,38.18,38.2,23200.0,27.1885,27.1956,27.16,27.1742,23200.0
2008-04-03 14:50:00,38.2,38.21,38.19,38.21,27500.0,27.1742,27.1814,27.1671,27.1814,27500.0
2008-04-03 14:55:00,38.21,38.28,38.21,38.28,10900.0,27.1814,27.2312,27.1814,27.2312,10900.0
2008-04-03 15:00:00,38.27,38.28,38.25,38.25,10500.0,27.224,27.2312,27.2098,27.2098,10500.0
2008-04-03 15:05:00,38.25,38.26,38.22,38.23,68200.0,27.2098,27.2169,27.1885,27.1956,68200.0
2008-04-03 15:10:00,38.23,38.23,38.19,38.21,72800.0,27.1956,27.1956,27.1671,27.1814,72800.0
2008-04-03 15:15:00,38.22,38.22,38.15,38.18,25700.0,27.1885,27.1885,27.1387,27.16,25700.0
2008-04-03 15:20:00,38.16,38.18,38.15,38.18,12900.0,27.1458,27.16,27.1387,27.16,12900.0
2008-04-03 15:25:00,38.17,38.19,38.16,38.18,16200.0,27.1529,27.1671,27.1458,27.16,16200.0
2008-04-03 15:30:00,38.17,38.17,38.11,38.13,244500.0,27.1529,27.1529,27.1102,27.1245,244500.0
2008-04-03 15:35:00,38.13,38.21,38.13,38.18,19400.0,27.1245,27.1814,27.1245,27.16,19400.0
2008-04-03 15:40:00,38.17,38.2,38.13,38.13,50500.0,27.1529,27.1742,27.1245,27.1245,50500.0
2008-04-03 15:45:00,38.13,38.15,38.09,38.1,60200.0,27.1245,27.1387,27.096,27.1031,60200.0
2008-04-03 15:50:00,38.1,38.15,38.07,38.15,62100.0,27.1031,27.1387,27.0818,27.1387,62100.0
2008-04-03 15:55:00,38.17,38.23,38.17,38.23,309300.0,27.1529,27.1956,27.1529,27.1956,309300.0
2008-04-04 09:30:00,38.26,38.26,38.15,38.17,55200.0,27.2169,27.2169,27.1387,27.1529,55200.0
2008-04-04 09:35:00,38.17,38.25,38.14,38.15,23600.0,27.1529,27.2098,27.1316,27.1387,23600.0
2008-04-04 09:40:00,38.15,38.21,38.14,38.21,33300.0,27.1387,27.1814,27.1316,27.1814,33300.0
2008-04-04 09:45:00,38.2,38.27,38.2,38.24,1230200.0,27.1742,27.224,27.1742,27.2027,1230200.0
2008-04-04 09:50:00,38.24,38.24,38.15,38.2,39800.0,27.2027,27.2027,27.1387,27.1742,39800.0
2008-04-04 09:55:00,38.2,38.23,38.17,38.17,33700.0,27.1742,27.1956,27.1529,27.1529,33700.0
2008-04-04 10:00:00,38.17,38.19,38.13,38.19,42000.0,27.1529,27.1671,27.1245,27.1671,42000.0
2008-04-04 10:05:00,38.2,38.22,38.11,38.12,289000.0,27.1742,27.1885,27.1102,27.1173,289000.0
2008-04-04 10:10:00,38.11,38.15,38.09,38.12,162300.0,27.1102,27.1387,27.096,27.1173,162300.0
2008-04-04 10:15:00,38.11,38.12,38.02,38.05,49800.0,27.1102,27.1173,27.0462,27.0675,49800.0
2008-04-04 10:20:00,38.05,38.11,38.05,38.08,36700.0,27.0675,27.1102,27.0675,27.0889,36700.0
2008-04-04 10:25:00,38.07,38.13,38.07,38.11,56500.0,27.0818,27.1245,27.0818,27.1102,56500.0
2008-04-04 10:30:00,38.12,38.14,38.06,38.09,38000.0,27.1173,27.1316,27.0747,27.096,38000.0
2008-04-04 10:35:00,38.08,38.1,38.05,38.1,37300.0,27.0889,27.1031,27.0675,27.1031,37300.0
2008-04-04 10:40:00,38.1,38.18,38.09,38.17,53800.0,27.1031,27.16,27.096,27.1529,53800.0
2008-04-04 10:45:00,38.17,38.2,38.13,38.2,79200.0,27.1529,27.1742,27.1245,27.1742,79200.0
2008-04-04 10:50:00,38.21,38.26,38.19,38.26,46900.0,27.1814,27.2169,27.1671,27.2169,46900.0
2008-04-04 10:55:00,38.25,38.26,38.24,38.26,50300.0,27.2098,27.2169,27.2027,27.2169,50300.0
2008-04-04 11:00:00,38.27,38.31,38.26,38.31,31300.0,27.224,27.2525,27.2169,27.2525,31300.0
2008-04-04 11:05:00,38.32,38.35,38.29,38.34,45000.0,27.2596,27.281,27.2383,27.2738,45000.0
2008-04-04 11:10:00,38.33,38.34,38.31,38.34,12100.0,27.2667,27.2738,27.2525,27.2738,12100.0
2008-04-04 11:15:00,38.34,38.37,38.31,38.31,150600.0,27.2738,27.2952,27.2525,27.2525,150600.0
2008-04-04 11:20:00,38.31,38.33,38.31,38.32,49700.0,27.2525,27.2667,27.2525,27.2596,49700.0
2008-04-04 11:25:00,38.32,38.39,38.32,38.39,16600.0,27.2596,27.3094,27.2596,27.3094,16600.0
2008-04-04 11:30:00,38.39,38.41,38.38,38.4,18500.0,27.3094,27.3236,27.3023,27.3165,18500.0
2008-04-04 11:35:00,38.4,38.44,38.4,38.43,22400.0,27.3165,27.345,27.3165,27.3379,22400.0
2008-04-04 11:40:00,38.42,38.42,38.36,38.38,39900.0,27.3308,27.3308,27.2881,27.3023,39900.0
2008-04-04 11:45:00,38.38,38.39,38.32,38.34,70900.0,27.3023,27.3094,27.2596,27.2738,70900.0
2008-04-04 11:50:00,38.34,38.37,38.34,38.37,16300.0,27.2738,27.2952,27.2738,27.2952,16300.0
2008-04-04 11:55:00,38.37,38.37,38.33,38.34,14700.0,27.2952,27.2952,27.2667,27.2738,14700.0
2008-04-04 12:00:00,38.34,38.35,38.33,38.35,7900.0,27.2738,27.281,27.2667,27.281,7900.0
2008-04-04 12:05:00,38.36,38.43,38.35,38.42,21200.0,27.2881,27.3379,27.281,27.3308,21200.0
2008-04-04 12:10:00,38.43,38.49,38.42,38.48,65300.0,27.3379,27.3805,27.3308,27.3734,65300.0
2008-04-04 12:15:00,38.49,38.52,38.49,38.5,17700.0,27.3805,27.4019,27.3805,27.3877,17700.0
2008-04-04 12:20:00,38.5,38.51,38.47,38.47,27700.0,27.3877,27.3948,27.3663,27.3663,27700.0
2008-04-04 12:25:00,38.48,38.51,38.45,38.5,26900.0,27.3734,27.3948,27.3521,27.3877,26900.0
2008-04-04 12:30:00,38.5,38.5,38.48,38.5,25600.0,27.3877,27.3877,27.3734,27.3877,25600.0
2008-04-04 12:35:00,38.5,38.54,38.5,38.53,13400.0,27.3877,27.4161,27.3877,27.409,13400.0
2008-04-04 12:40:00,38.52,38.57,38.52,38.55,17800.0,27.4019,27.4375,27.4019,27.4232,17800.0
2008-04-04 12:45:00,38.56,38.57,38.5,38.52,33800.0,27.4303,27.4375,27.3877,27.4019,33800.0
2008-04-04 12:50:00,38.52,38.54,38.52,38.54,10000.0,27.4019,27.4161,27.4019,27.4161,10000.0
2008-04-04 12:55:00,38.54,38.61,38.54,38.59,24000.0,27.4161,27.4659,27.4161,27.4517,24000.0
2008-04-04 13:00:00,38.6,38.64,38.6,38.64,425100.0,27.4588,27.4873,27.4588,27.4873,425100.0
2008-04-04 13:05:00,38.64,38.64,38.58,38.59,68000.0,27.4873,27.4873,27.4446,27.4517,68000.0
2008-04-04 13:10:00,38.6,38.61,38.57,38.6,29700.0,27.4588,27.4659,27.4375,27.4588,29700.0
2008-04-04 13:15:00,38.6,38.6,38.57,38.58,24400.0,27.4588,27.4588,27.4375,27.4446,24400.0
2008-04-04 13:20:00,38.59,38.6,38.57,38.59,52600.0,27.4517,27.4588,27.4375,27.4517,52600.0
2008-04-04 13:25:00,38.6,38.63,38.58,38.62,65200.0,27.4588,27.4801,27.4446,27.473,65200.0
2008-04-04 13:30:00,38.62,38.62,38.6,38.6,5300.0,27.473,27.473,27.4588,27.4588,5300.0
2008-04-04 13:35:00,38.59,38.6,38.59,38.6,9600.0,27.4517,27.4588,27.4517,27.4588,9600.0
2008-04-04 13:40:00,38.6,38.6,38.58,38.58,17600.0,27.4588,27.4588,27.4446,27.4446,17600.0
2008-04-04 13:45:00,38.57,38.61,38.57,38.6,19400.0,27.4375,27.4659,27.4375,27.4588,19400.0
2008-04-04 13:50:00,38.6,38.6,38.52,38.54,35000.0,27.4588,27.4588,27.4019,27.4161,35000.0
2008-04-04 13:55:00,38.55,38.56,38.54,38.56,23000.0,27.4232,27.4303,27.4161,27.4303,23000.0
2008-04-04 14:00:00,38.56,38.6,38.56,38.58,29500.0,27.4303,27.4588,27.4303,27.4446,29500.0
2008-04-04 14:05:00,38.58,38.59,38.5,38.51,36800.0,27.4446,27.4517,27.3877,27.3948,36800.0
2008-04-04 14:10:00,38.5,38.52,38.47,38.48,25200.0,27.3877,27.4019,27.3663,27.3734,25200.0
2008-04-04 14:15:00,38.48,38.5,38.46,38.46,38600.0,27.3734,27.3877,27.3592,27.3592,38600.0
2008-04-04 14:20:00,38.47,38.5,38.47,38.47,53800.0,27.3663,27.3877,27.3663,27.3663,53800.0
2008-04-04 14:25:00,38.48,38.49,38.42,38.44,53700.0,27.3734,27.3805,27.3308,27.345,53700.0
2008-04-04 14:30:00,38.43,38.48,38.42,38.47,21400.0,27.3379,27.3734,27.3308,27.3663,21400.0
2008-04-04 14:35:00,38.48,38.52,38.47,38.52,42900.0,27.3734,27.4019,27.3663,27.4019,42900.0
2008-04-04 14:40:00,38.52,38.55,38.51,38.54,25300.0,27.4019,27.4232,27.3948,27.4161,25300.0
2008-04-04 14:45:00,38.53,38.54,38.51,38.52,7800.0,27.409,27.4161,27.3948,27.4019,7800.0
2008-04-04 14:50:00,38.54,38.55,38.53,38.53,18700.0,27.4161,27.4232,27.409,27.409,18700.0
2008-04-04 14:55:00,38.53,38.55,38.49,38.49,15900.0,27.409,27.4232,27.3805,27.3805,15900.0
2008-04-04 15:00:00,38.49,38.55,38.43,38.47,51600.0,27.3805,27.4232,27.3379,27.3663,51600.0
2008-04-04 15:05:00,38.47,38.49,38.45,38.47,69700.0,27.3663,27.3805,27.3521,27.3663,69700.0
2008-04-04 15:10:00,38.47,38.47,38.37,38.39,78600.0,27.3663,27.3663,27.2952,27.3094,78600.0
2008-04-04 15:15:00,38.39,38.4,38.38,38.39,24400.0,27.3094,27.3165,27.3023,27.3094,24400.0
2008-04-04 15:20:00,38.38,38.41,38.37,38.38,62000.0,27.3023,27.3236,27.2952,27.3023,62000.0
2008-04-04 15:25:00,38.37,38.37,38.32,38.36,36700.0,27.2952,27.2952,27.2596,27.2881,36700.0
2008-04-04 15:30:00,38.36,38.4,38.36,38.38,27300.0,27.2881,27.3165,27.2881,27.3023,27300.0
2008-04-04 15:35:00,38.39,38.39,38.3,38.32,45800.0,27.3094,27.3094,27.2454,27.2596,45800.0
2008-04-04 15:40:00,38.32,38.35,38.3,38.32,57200.0,27.2596,27.281,27.2454,27.2596,57200.0
2008-04-04 15:45:00,38.33,38.34,38.28,38.32,67300.0,27.2667,27.2738,27.2312,27.2596,67300.0
2008-04-04 15:50:00,38.31,38.4,38.31,38.39,88800.0,27.2525,27.3165,27.2525,27.3094,88800.0
2008-04-04 15:55:00,38.38,38.4,38.35,38.4,145500.0,27.3023,27.3165,27.281,27.3165,145500.0
2008-04-07 09:30:00,38.67,38.73,38.47,38.49,83200.0,27.5086,27.5513,27.3663,27.3805,83200.0
2008-04-07 09:35:00,38.49,38.49,38.41,38.45,32200.0,27.3805,27.3805,27.3236,27.3521,32200.0
2008-04-07 09:40:00,38.43,38.45,38.4,38.4,12000.0,27.3379,27.3521,27.3165,27.3165,12000.0
2008-04-07 09:45:00,38.4,38.41,38.35,38.37,18100.0,27.3165,27.3236,27.281,27.2952,18100.0
2008-04-07 09:50:00,38.38,38.46,38.38,38.44,18600.0,27.3023,27.3592,27.3023,27.345,18600.0
2008-04-07 09:55:00,38.44,38.48,38.42,38.48,52900.0,27.345,27.3734,27.3308,27.3734,52900.0
2008-04-07 10:00:00,38.48,38.48,38.42,38.43,76900.0,27.3734,27.3734,27.3308,27.3379,76900.0
2008-04-07 10:05:00,38.43,38.43,38.36,38.37,18100.0,27.3379,27.3379,27.2881,27.2952,18100.0
2008-04-07 10:10:00,38.36,38.42,38.36,38.4,28200.0,27.2881,27.3308,27.2881,27.3165,28200.0
2008-04-07 10:15:00,38.41,38.41,38.36,38.39,12300.0,27.3236,27.3236,27.2881,27.3094,12300.0
2008-04-07 10:20:00,38.39,38.41,38.37,38.4,21200.0,27.3094,27.3236,27.2952,27.3165,21200.0
2008-04-07 10:25:00,38.39,38.39,38.33,38.34,15700.0,27.3094,27.3094,27.2667,27.2738,15700.0
2008-04-07 10:30:00,38.33,38.34,38.32,38.33,7700.0,27.2667,27.2738,27.2596,27.2667,7700.0
2008-04-07 10:35:00,38.33,38.38,38.33,38.36,8800.0,27.2667,27.3023,27.2667,27.2881,8800.0
2008-04-07 10:40:00,38.37,38.37,38.35,38.35,5500.0,27.2952,27.2952,27.281,27.281,5500.0
2008-04-07 10:45:00,38.34,38.39,38.34,38.36,44300.0,27.2738,27.3094,27.2738,27.2881,44300.0
2008-04-07 10:50:00,38.36,38.39,38.36,38.36,46500.0,27.2881,27.3094,27.2881,27.2881,46500.0
2008-04-07 10:55:00,38.38,38.43,38.38,38.42,23600.0,27.3023,27.3379,27.3023,27.3308,23600.0
2008-04-07 11:00:00,38.43,38.45,38.42,38.43,11400.0,27.3379,27.3521,27.3308,27.3379,11400.0
2008-04-07 11:05:00,38.43,38.43,38.39,38.41,12700.0,27.3379,27.3379,27.3094,27.3236,12700.0
2008-04-07 11:10:00,38.41,38.43,38.41,38.42,51200.0,27.3236,27.3379,27.3236,27.3308,51200.0
2008-04-07 11:15:00,38.41,38.46,38.41,38.46,24800.0,27.3236,27.3592,27.3236,27.3592,24800.0
2008-04-07 11:20:00,38.46,38.5,38.46,38.48,16500.0,27.3592,27.3877,27.3592,27.3734,16500.0
2008-04-07 11:25:00,38.49,38.5,38.47,38.48,24200.0,27.3805,27.3877,27.3663,27.3734,24200.0
2008-04-07 11:30:00,38.48,38.52,38.47,38.5,51500.0,27.3734,27.4019,27.3663,27.3877,51500.0
2008-04-07 11:35:00,38.5,38.51,38.48,38.5,16600.0,27.3877,27.3948,27.3734,27.3877,16600.0
2008-04-07 11:40:00,38.5,38.53,38.5,38.53,26100.0,27.3877,27.409,27.3877,27.409,26100.0
2008-04-07 11:45:00,38.54,38.57,38.53,38.53,52700.0,27.4161,27.4375,27.409,27.409,52700.0
2008-04-07 11:50:00,38.53,38.53,38.5,38.5,4800.0,27.409,27.409,27.3877,27.3877,4800.0
2008-04-07 11:55:00,38.5,38.5,38.48,38.49,12100.0,27.3877,27.3877,27.3734,27.3805,12100.0
2008-04-07 12:00:00,38.49,38.5,38.49,38.5,108800.0,27.3805,27.3877,27.3805,27.3877,108800.0
2008-04-07 12:05:00,38.49,38.51,38.49,38.51,169600.0,27.3805,27.3948,27.3805,27.3948,169600.0
2008-04-07 12:10:00,38.5,38.53,38.5,38.52,28200.0,27.3877,27.409,27.3877,27.4019,28200.0
2008-04-07 12:15:00,38.53,38.54,38.49,38.49,26500.0,27.409,27.4161,27.3805,27.3805,26500.0
2008-04-07 12:20:00,38.5,38.52,38.5,38.51,7700.0,27.3877,27.4019,27.3877,27.3948,7700.0
2008-04-07 12:25:00,38.5,38.52,38.5,38.51,29700.0,27.3877,27.4019,27.3877,27.3948,29700.0
2008-04-07 12:30:00,38.51,38.51,38.5,38.5,17100.0,27.3948,27.3948,27.3877,27.3877,17100.0
2008-04-07 12:35:00,38.5,38.54,38.5,38.53,22700.0,27.3877,27.4161,27.3877,27.409,22700.0
2008-04-07 12:40:00,38.53,38.59,38.53,38.58,279000.0,27.409,27.4517,27.409,27.4446,279000.0
2008-04-07 12:45:00,38.58,38.59,38.57,38.57,309000.0,27.4446,27.4517,27.4375,27.4375,309000.0
2008-04-07 12:50:00,38.57,38.58,38.56,38.57,1199800.0,27.4375,27.4446,27.4303,27.4375,1199800.0
2008-04-07 12:55:00,38.56,38.58,38.55,38.58,152700.0,27.4303,27.4446,27.4232,27.4446,152700.0
2008-04-07 13:00:00,38.58,38.6,38.55,38.56,251500.0,27.4446,27.4588,27.4232,27.4303,251500.0
2008-04-07 13:05:00,38.55,38.56,38.52,38.52,434100.0,27.4232,27.4303,27.4019,27.4019,434100.0
2008-04-07 13:10:00,38.53,38.54,38.51,38.53,74900.0,27.409,27.4161,27.3948,27.409,74900.0
2008-04-07 13:15:00,38.53,38.54,38.51,38.52,67400.0,27.409,27.4161,27.3948,27.4019,67400.0
2008-04-07 13:20:00,38.53,38.54,38.52,38.53,8200.0,27.409,27.4161,27.4019,27.409,8200.0
2008-04-07 13:25:00,38.53,38.54,38.53,38.54,13900.0,27.409,27.4161,27.409,27.4161,13900.0
2008-04-07 13:30:00,38.54,38.55,38.53,38.54,66200.0,27.4161,27.4232,27.409,27.4161,66200.0
2008-04-07 13:35:00,38.54,38.56,38.52,38.53,36700.0,27.4161,27.4303,27.4019,27.409,36700.0
2008-04-07 13:40:00,38.53,38.53,38.49,38.5,244200.0,27.409,27.409,27.3805,27.3877,244200.0
2008-04-07 13:45:00,38.5,38.51,38.5,38.51,25800.0,27.3877,27.3948,27.3877,27.3948,25800.0
2008-04-07 13:50:00,38.51,38.51,38.45,38.45,84200.0,27.3948,27.3948,27.3521,27.3521,84200.0
2008-04-07 13:55:00,38.45,38.48,38.45,38.47,147200.0,27.3521,27.3734,27.3521,27.3663,147200.0
2008-04-07 14:00:00,38.47,38.48,38.43,38.43,22600.0,27.3663,27.3734,27.3379,27.3379,22600.0
2008-04-07 14:05:00,38.43,38.44,38.42,38.43,30200.0,27.3379,27.345,27.3308,27.3379,30200.0
2008-04-07 14:10:00,38.43,38.43,38.39,38.41,152000.0,27.3379,27.3379,27.3094,27.3236,152000.0
2008-04-07 14:15:00,38.42,38.42,38.41,38.41,20000.0,27.3308,27.3308,27.3236,27.3236,20000.0
2008-04-07 14:20:00,38.4,38.42,38.33,38.35,528100.0,27.3165,27.3308,27.2667,27.281,528100.0
2008-04-07 14:25:00,38.35,38.36,38.3,38.31,64700.0,27.281,27.2881,27.2454,27.2525,64700.0
2008-04-07 14:30:00,38.32,38.33,38.26,38.28,46100.0,27.2596,27.2667,27.2169,27.2312,46100.0
2008-04-07 14:35:00,38.27,38.29,38.23,38.28,153400.0,27.224,27.2383,27.1956,27.2312,153400.0
2008-04-07 14:40:00,38.28,38.3,38.26,38.29,46900.0,27.2312,27.2454,27.2169,27.2383,46900.0
2008-04-07 14:45:00,38.28,38.29,38.26,38.29,32200.0,27.2312,27.2383,27.2169,27.2383,32200.0
2008-04-07 14:50:00,38.27,38.31,38.27,38.31,12600.0,27.224,27.2525,27.224,27.2525,12600.0
2008-04-07 14:55:00,38.32,38.32,38.22,38.22,22500.0,27.2596,27.2596,27.1885,27.1885,22500.0
2008-04-07 15:00:00,38.22,38.23,38.18,38.23,97800.0,27.1885,27.1956,27.16,27.1956,97800.0
2008-04-07 15:05:00,38.22,38.23,38.16,38.17,89400.0,27.1885,27.1956,27.1458,27.1529,89400.0
2008-04-07 15:10:00,38.16,38.19,38.14,38.19,29200.0,27.1458,27.1671,27.1316,27.1671,29200.0
2008-04-07 15:15:00,38.2,38.25,38.19,38.24,42100.0,27.1742,27.2098,27.1671,27.2027,42100.0
2008-04-07 15:20:00,38.24,38.29,38.24,38.29,46600.0,27.2027,27.2383,27.2027,27.2383,46600.0
2008-04-07 15:25:00,38.3,38.3,38.28,38.29,14700.0,27.2454,27.2454,27.2312,27.2383,14700.0
2008-04-07 15:30:00,38.29,38.29,38.16,38.16,89000.0,27.2383,27.2383,27.1458,27.1458,89000.0
2008-04-07 15:35:00,38.16,38.22,38.14,38.21,121300.0,27.1458,27.1885,27.1316,27.1814,121300.0
2008-04-07 15:40:00,38.21,38.25,38.2,38.22,176800.0,27.1814,27.2098,27.1742,27.1885,176800.0
2008-04-07 15:45:00,38.21,38.24,38.21,38.22,52100.0,27.1814,27.2027,27.1814,27.1885,52100.0
2008-04-07 15:50:00,38.21,38.25,38.21,38.24,102200.0,27.1814,27.2098,27.1814,27.2027,102200.0
2008-04-07 15:55:00,38.23,38.28,38.23,38.28,265800.0,27.1956,27.2312,27.1956,27.2312,265800.0
2008-04-08 09:30:00,37.98,38.04,37.88,37.92,58300.0,27.0177,27.0604,26.9466,26.9751,58300.0
2008-04-08 09:35:00,37.92,37.95,37.88,37.88,399900.0,26.9751,26.9964,26.9466,26.9466,399900.0
2008-04-08 09:40:00,37.88,37.92,37.86,37.9,14600.0,26.9466,26.9751,26.9324,26.9608,14600.0
2008-04-08 09:45:00,37.91,37.93,37.86,37.88,30700.0,26.968,26.9822,26.9324,26.9466,30700.0
2008-04-08 09:50:00,37.88,37.94,37.88,37.94,13500.0,26.9466,26.9893,26.9466,26.9893,13500.0
2008-04-08 09:55:00,37.94,37.94,37.92,37.93,31100.0,26.9893,26.9893,26.9751,26.9822,31100.0
2008-04-08 10:00:00,37.92,37.94,37.88,37.9,39700.0,26.9751,26.9893,26.9466,26.9608,39700.0
2008-04-08 10:05:00,37.89,37.89,37.82,37.85,31300.0,26.9537,26.9537,26.9039,26.9253,31300.0
2008-04-08 10:10:00,37.86,37.92,37.86,37.89,87000.0,26.9324,26.9751,26.9324,26.9537,87000.0
2008-04-08 10:15:00,37.89,37.91,37.86,37.87,160300.0,26.9537,26.968,26.9324,26.9395,160300.0
2008-04-08 10:20:00,37.87,37.91,37.87,37.88,63900.0,26.9395,26.968,26.9395,26.9466,63900.0
2008-04-08 10:25:00,37.88,37.9,37.86,37.86,14500.0,26.9466,26.9608,26.9324,26.9324,14500.0
2008-04-08 10:30:00,37.85,37.89,37.84,37.88,49700.0,26.9253,26.9537,26.9182,26.9466,49700.0
2008-04-08 10:35:00,37.87,37.93,37.86,37.92,43400.0,26.9395,26.9822,26.9324,26.9751,43400.0
2008-04-08 10:40:00,37.94,37.96,37.94,37.94,33800.0,26.9893,27.0035,26.9893,26.9893,33800.0
2008-04-08 10:45:00,37.94,37.97,37.94,37.96,31000.0,26.9893,27.0106,26.9893,27.0035,31000.0
2008-04-08 10:50:00,37.97,37.97,37.96,37.96,6300.0,27.0106,27.0106,27.0035,27.0035,6300.0
2008-04-08 10:55:00,37.96,37.96,37.93,37.95,18100.0,27.0035,27.0035,26.9822,26.9964,18100.0
2008-04-08 11:00:00,37.95,37.95,37.93,37.94,37600.0,26.9964,26.9964,26.9822,26.9893,37600.0
2008-04-08 11:05:00,37.95,37.96,37.92,37.96,542600.0,26.9964,27.0035,26.9751,27.0035,542600.0
2008-04-08 11:10:00,37.95,37.97,37.92,37.92,12700.0,26.9964,27.0106,26.9751,26.9751,12700.0
2008-04-08 11:15:00,37.92,37.96,37.92,37.96,15800.0,26.9751,27.0035,26.9751,27.0035,15800.0
2008-04-08 11:20:00,37.95,38.0,37.95,37.99,14700.0,26.9964,27.032,26.9964,27.0249,14700.0
2008-04-08 11:25:00,37.99,38.02,37.98,38.01,19100.0,27.0249,27.0462,27.0177,27.0391,19100.0
2008-04-08 11:30:00,38.01,38.06,38.01,38.06,39800.0,27.0391,27.0747,27.0391,27.0747,39800.0
2008-04-08 11:35:00,38.07,38.07,38.03,38.05,51100.0,27.0818,27.0818,27.0533,27.0675,51100.0
2008-04-08 11:40:00,38.05,38.05,38.01,38.02,17000.0,27.0675,27.0675,27.0391,27.0462,17000.0
2008-04-08 11:45:00,38.02,38.03,38.0,38.0,33400.0,27.0462,27.0533,27.032,27.032,33400.0
2008-04-08 11:50:00,38.0,38.0,37.96,37.99,14300.0,27.032,27.032,27.0035,27.0249,14300.0
2008-04-08 11:55:00,37.99,38.01,37.99,38.0,10700.0,27.0249,27.0391,27.0249,27.032,10700.0
2008-04-08 12:00:00,38.0,38.02,37.98,38.0,55700.0,27.032,27.0462,27.0177,27.032,55700.0
2008-04-08 12:05:00,38.0,38.02,37.99,38.02,26900.0,27.032,27.0462,27.0249,27.0462,26900.0
2008-04-08 12:10:00,38.02,38.02,37.96,37.97,42100.0,27.0462,27.0462,27.0035,27.0106,42100.0
2008-04-08 12:15:00,37.97,38.02,37.96,38.02,37300.0,27.0106,27.0462,27.0035,27.0462,37300.0
2008-04-08 12:20:00,38.01,38.06,38.01,38.06,24600.0,27.0391,27.0747,27.0391,27.0747,24600.0
2008-04-08 12:25:00,38.05,38.06,37.98,37.99,37300.0,27.0675,27.0747,27.0177,27.0249,37300.0
2008-04-08 12:30:00,37.99,38.01,37.99,38.0,4200.0,27.0249,27.0391,27.0249,27.032,4200.0
2008-04-08 12:35:00,38.0,38.01,37.99,38.0,7700.0,27.032,27.0391,27.0249,27.032,7700.0
2008-04-08 12:40:00,38.01,38.02,38.0,38.02,12800.0,27.0391,27.0462,27.032,27.0462,12800.0
2008-04-08 12:45:00,38.01,38.06,38.01,38.06,31900.0,27.0391,27.0747,27.0391,27.0747,31900.0
2008-04-08 12:50:00,38.06,38.07,38.05,38.05,19400.0,27.0747,27.0818,27.0675,27.0675,19400.0
2008-04-08 12:55:00,38.06,38.06,38.03,38.03,13800.0,27.0747,27.0747,27.0533,27.0533,13800.0
2008-04-08 13:00:00,38.03,38.04,38.01,38.01,25800.0,27.0533,27.0604,27.0391,27.0391,25800.0
2008-04-08 13:05:00,38.01,38.02,38.0,38.02,12600.0,27.0391,27.0462,27.032,27.0462,12600.0
2008-04-08 13:10:00,38.02,38.04,38.02,38.03,13400.0,27.0462,27.0604,27.0462,27.0533,13400.0
2008-04-08 13:15:00,38.03,38.03,38.02,38.02,9100.0,27.0533,27.0533,27.0462,27.0462,9100.0
2008-04-08 13:20:00,38.01,38.04,38.01,38.03,13800.0,27.0391,27.0604,27.0391,27.0533,13800.0
2008-04-08 13:25:00,38.02,38.03,38.0,38.0,10400.0,27.0462,27.0533,27.032,27.032,10400.0
2008-04-08 13:30:00,38.0,38.0,37.98,37.98,6500.0,27.032,27.032,27.0177,27.0177,6500.0
2008-04-08 13:35:00,37.98,38.0,37.98,37.99,16500.0,27.0177,27.032,27.0177,27.0249,16500.0
2008-04-08 13:40:00,38.0,38.01,37.97,37.98,17100.0,27.032,27.0391,27.0106,27.0177,17100.0
2008-04-08 13:45:00,37.98,37.99,37.98,37.99,9400.0,27.0177,27.0249,27.0177,27.0249,9400.0
2008-04-08 13:50:00,38.0,38.04,38.0,38.04,15100.0,27.032,27.0604,27.032,27.0604,15100.0
2008-04-08 13:55:00,38.02,38.02,38.0,38.01,17900.0,27.0462,27.0462,27.032,27.0391,17900.0
2008-04-08 14:00:00,38.0,38.0,37.94,37.99,93400.0,27.032,27.032,26.9893,27.0249,93400.0
2008-04-08 14:05:00,37.99,38.0,37.94,37.94,46000.0,27.0249,27.032,26.9893,26.9893,46000.0
2008-04-08 14:10:00,37.94,37.98,37.94,37.97,31900.0,26.9893,27.0177,26.9893,27.0106,31900.0
2008-04-08 14:15:00,37.96,37.96,37.92,37.93,43900.0,27.0035,27.0035,26.9751,26.9822,43900.0
2008-04-08 14:20:00,37.94,37.94,37.9,37.91,77800.0,26.9893,26.9893,26.9608,26.968,77800.0
2008-04-08 14:25:00,37.9,37.96,37.89,37.96,131400.0,26.9608,27.0035,26.9537,27.0035,131400.0
2008-04-08 14:30:00,37.95,37.97,37.94,37.95,275500.0,26.9964,27.0106,26.9893,26.9964,275500.0
2008-04-08 14:35:00,37.94,37.99,37.94,37.99,38000.0,26.9893,27.0249,26.9893,27.0249,38000.0
2008-04-08 14:40:00,37.98,38.0,37.96,37.97,34400.0,27.0177,27.032,27.0035,27.0106,34400.0
2008-04-08 14:45:00,37.96,38.01,37.96,38.0,36700.0,27.0035,27.0391,27.0035,27.032,36700.0
2008-04-08 14:50:00,38.01,38.09,38.01,38.06,54100.0,27.0391,27.096,27.0391,27.0747,54100.0
2008-04-08 14:55:00,38.07,38.09,38.05,38.08,10000.0,27.0818,27.096,27.0675,27.0889,10000.0
2008-04-08 15:00:00,38.07,38.07,38.01,38.01,17800.0,27.0818,27.0818,27.0391,27.0391,17800.0
2008-04-08 15:05:00,38.02,38.02,37.99,38.01,10800.0,27.0462,27.0462,27.0249,27.0391,10800.0
2008-04-08 15:10:00,38.01,38.02,37.98,38.0,28900.0,27.0391,27.0462,27.0177,27.032,28900.0
2008-04-08 15:15:00,38.01,38.02,38.0,38.02,25500.0,27.0391,27.0462,27.032,27.0462,25500.0
2008-04-08 15:20:00,38.03,38.03,37.98,37.99,23100.0,27.0533,27.0533,27.0177,27.0249,23100.0
2008-04-08 15:25:00,37.99,38.07,37.99,38.06,45800.0,27.0249,27.0818,27.0249,27.0747,45800.0
2008-04-08 15:30:00,38.07,38.14,38.07,38.1,53700.0,27.0818,27.1316,27.0818,27.1031,53700.0
2008-04-08 15:35:00,38.1,38.1,38.06,38.07,58700.0,27.1031,27.1031,27.0747,27.0818,58700.0
2008-04-08 15:40:00,38.06,38.1,38.06,38.1,88500.0,27.0747,27.1031,27.0747,27.1031,88500.0
2008-04-08 15:45:00,38.1,38.12,38.04,38.04,17000.0,27.1031,27.1173,27.0604,27.0604,17000.0
2008-04-08 15:50:00,38.04,38.09,38.04,38.08,111500.0,27.0604,27.096,27.0604,27.0889,111500.0
2008-04-08 15:55:00,38.08,38.08,38.04,38.07,143400.0,27.0889,27.0889,27.0604,27.0818,143400.0
2008-04-09 09:30:00,37.84,38.06,37.84,38.04,45200.0,26.9182,27.0747,26.9182,27.0604,45200.0
2008-04-09 09:35:00,38.05,38.12,38.05,38.07,49900.0,27.0675,27.1173,27.0675,27.0818,49900.0
2008-04-09 09:40:00,38.07,38.07,38.0,38.02,43700.0,27.0818,27.0818,27.032,27.0462,43700.0
2008-04-09 09:45:00,38.02,38.06,38.02,38.03,16700.0,27.0462,27.0747,27.0462,27.0533,16700.0
2008-04-09 09:50:00,38.03,38.05,38.01,38.01,16400.0,27.0533,27.0675,27.0391,27.0391,16400.0
2008-04-09 09:55:00,38.0,38.01,37.98,38.0,34400.0,27.032,27.0391,27.0177,27.032,34400.0
2008-04-09 10:00:00,38.01,38.04,37.96,37.97,47400.0,27.0391,27.0604,27.0035,27.0106,47400.0
2008-04-09 10:05:00,37.97,37.98,37.94,37.97,18200.0,27.0106,27.0177,26.9893,27.0106,18200.0
2008-04-09 10:10:00,37.98,37.99,37.95,37.96,40600.0,27.0177,27.0249,26.9964,27.0035,40600.0
2008-04-09 10:15:00,37.95,37.97,37.93,37.97,36400.0,26.9964,27.0106,26.9822,27.0106,36400.0
2008-04-09 10:20:00,37.97,37.98,37.96,37.96,33800.0,27.0106,27.0177,27.0035,27.0035,33800.0
2008-04-09 10:25:00,37.95,37.95,37.91,37.94,24000.0,26.9964,26.9964,26.968,26.9893,24000.0
2008-04-09 10:30:00,37.94,37.95,37.83,37.87,92600.0,26.9893,26.9964,26.911,26.9395,92600.0
2008-04-09 10:35:00,37.87,37.88,37.84,37.85,70900.0,26.9395,26.9466,26.9182,26.9253,70900.0
2008-04-09 10:40:00,37.85,37.85,37.82,37.85,32700.0,26.9253,26.9253,26.9039,26.9253,32700.0
2008-04-09 10:45:00,37.87,37.91,37.86,37.91,68700.0,26.9395,26.968,26.9324,26.968,68700.0
2008-04-09 10:50:00,37.92,37.92,37.87,37.89,89000.0,26.9751,26.9751,26.9395,26.9537,89000.0
2008-04-09 10:55:00,37.9,37.92,37.89,37.9,14300.0,26.9608,26.9751,26.9537,26.9608,14300.0
2008-04-09 11:00:00,37.9,37.93,37.89,37.9,25900.0,26.9608,26.9822,26.9537,26.9608,25900.0
2008-04-09 11:05:00,37.89,37.91,37.87,37.91,532500.0,26.9537,26.968,26.9395,26.968,532500.0
2008-04-09 11:10:00,37.91,37.91,37.89,37.89,17800.0,26.968,26.968,26.9537,26.9537,17800.0
2008-04-09 11:15:00,37.89,37.9,37.85,37.86,19400.0,26.9537,26.9608,26.9253,26.9324,19400.0
2008-04-09 11:20:00,37.86,37.86,37.78,37.78,69300.0,26.9324,26.9324,26.8755,26.8755,69300.0
2008-04-09 11:25:00,37.78,37.81,37.77,37.8,67300.0,26.8755,26.8968,26.8684,26.8897,67300.0
2008-04-09 11:30:00,37.81,37.82,37.79,37.8,7100.0,26.8968,26.9039,26.8826,26.8897,7100.0
2008-04-09 11:35:00,37.79,37.79,37.69,37.69,103100.0,26.8826,26.8826,26.8115,26.8115,103100.0
2008-04-09 11:40:00,37.7,37.75,37.7,37.73,45600.0,26.8186,26.8541,26.8186,26.8399,45600.0
2008-04-09 11:45:00,37.74,37.76,37.72,37.72,59600.0,26.847,26.8612,26.8328,26.8328,59600.0
2008-04-09 11:50:00,37.72,37.72,37.67,37.69,26100.0,26.8328,26.8328,26.7972,26.8115,26100.0
2008-04-09 11:55:00,37.68,37.7,37.68,37.69,12100.0,26.8043,26.8186,26.8043,26.8115,12100.0
2008-04-09 12:00:00,37.69,37.71,37.62,37.71,944800.0,26.8115,26.8257,26.7617,26.8257,944800.0
2008-04-09 12:05:00,37.71,37.72,37.7,37.71,18500.0,26.8257,26.8328,26.8186,26.8257,18500.0
2008-04-09 12:10:00,37.72,37.72,37.68,37.7,39800.0,26.8328,26.8328,26.8043,26.8186,39800.0
2008-04-09 12:15:00,37.7,37.71,37.69,37.7,26000.0,26.8186,26.8257,26.8115,26.8186,26000.0
2008-04-09 12:20:00,37.69,37.69,37.65,37.67,22200.0,26.8115,26.8115,26.783,26.7972,22200.0
2008-04-09 12:25:00,37.67,37.72,37.67,37.71,83600.0,26.7972,26.8328,26.7972,26.8257,83600.0
2008-04-09 12:30:00,37.71,37.72,37.69,37.72,207500.0,26.8257,26.8328,26.8115,26.8328,207500.0
2008-04-09 12:35:00,37.72,37.74,37.71,37.72,64600.0,26.8328,26.847,26.8257,26.8328,64600.0
2008-04-09 12:40:00,37.71,37.71,37.69,37.69,4600.0,26.8257,26.8257,26.8115,26.8115,4600.0
2008-04-09 12:45:00,37.68,37.68,37.64,37.64,13700.0,26.8043,26.8043,26.7759,26.7759,13700.0
2008-04-09 12:50:00,37.65,37.67,37.64,37.64,64400.0,26.783,26.7972,26.7759,26.7759,64400.0
2008-04-09 12:55:00,37.64,37.65,37.61,37.61,24000.0,26.7759,26.783,26.7545,26.7545,24000.0
2008-04-09 13:00:00,37.61,37.65,37.61,37.65,94500.0,26.7545,26.783,26.7545,26.783,94500.0
2008-04-09 13:05:00,37.66,37.68,37.59,37.68,83400.0,26.7901,26.8043,26.7403,26.8043,83400.0
2008-04-09 13:10:00,37.69,37.7,37.68,37.68,15300.0,26.8115,26.8186,26.8043,26.8043,15300.0
2008-04-09 13:15:00,37.68,37.72,37.68,37.71,6300.0,26.8043,26.8328,26.8043,26.8257,6300.0
2008-04-09 13:20:00,37.72,37.72,37.66,37.66,9000.0,26.8328,26.8328,26.7901,26.7901,9000.0
2008-04-09 13:25:00,37.66,37.69,37.66,37.67,9600.0,26.7901,26.8115,26.7901,26.7972,9600.0
2008-04-09 13:30:00,37.67,37.69,37.66,37.68,58700.0,26.7972,26.8115,26.7901,26.8043,58700.0
2008-04-09 13:35:00,37.68,37.7,37.67,37.7,14400.0,26.8043,26.8186,26.7972,26.8186,14400.0
2008-04-09 13:40:00,37.71,37.72,37.68,37.72,11800.0,26.8257,26.8328,26.8043,26.8328,11800.0
2008-04-09 13:45:00,37.72,37.72,37.66,37.66,21000.0,26.8328,26.8328,26.7901,26.7901,21000.0
2008-04-09 13:50:00,37.67,37.69,37.66,37.69,35900.0,26.7972,26.8115,26.7901,26.8115,35900.0
2008-04-09 13:55:00,37.69,37.7,37.68,37.7,29900.0,26.8115,26.8186,26.8043,26.8186,29900.0
2008-04-09 14:00:00,37.71,37.74,37.71,37.73,26300.0,26.8257,26.847,26.8257,26.8399,26300.0
2008-04-09 14:05:00,37.71,37.71,37.7,37.7,35400.0,26.8257,26.8257,26.8186,26.8186,35400.0
2008-04-09 14:10:00,37.69,37.69,37.6,37.6,52000.0,26.8115,26.8115,26.7474,26.7474,52000.0
2008-04-09 14:15:00,37.6,37.61,37.58,37.6,58300.0,26.7474,26.7545,26.7332,26.7474,58300.0
2008-04-09 14:20:00,37.6,37.61,37.59,37.6,30300.0,26.7474,26.7545,26.7403,26.7474,30300.0
2008-04-09 14:25:00,37.58,37.61,37.57,37.59,35100.0,26.7332,26.7545,26.7261,26.7403,35100.0
2008-04-09 14:30:00,37.59,37.59,37.57,37.57,54900.0,26.7403,26.7403,26.7261,26.7261,54900.0
2008-04-09 14:35:00,37.57,37.62,37.57,37.61,45300.0,26.7261,26.7617,26.7261,26.7545,45300.0
2008-04-09 14:40:00,37.61,37.63,37.57,37.57,285100.0,26.7545,26.7688,26.7261,26.7261,285100.0
2008-04-09 14:45:00,37.56,37.57,37.54,37.54,20600.0,26.719,26.7261,26.7047,26.7047,20600.0
2008-04-09 14:50:00,37.54,37.56,37.52,37.54,63400.0,26.7047,26.719,26.6905,26.7047,63400.0
2008-04-09 14:55:00,37.54,37.58,37.52,37.55,56900.0,26.7047,26.7332,26.6905,26.7119,56900.0
2008-04-09 15:00:00,37.55,37.57,37.5,37.54,61900.0,26.7119,26.7261,26.6763,26.7047,61900.0
2008-04-09 15:05:00,37.55,37.57,37.53,37.55,61500.0,26.7119,26.7261,26.6976,26.7119,61500.0
2008-04-09 15:10:00,37.55,37.55,37.49,37.55,109000.0,26.7119,26.7119,26.6692,26.7119,109000.0
2008-04-09 15:15:00,37.54,37.58,37.53,37.58,50400.0,26.7047,26.7332,26.6976,26.7332,50400.0
2008-04-09 15:20:00,37.58,37.62,37.57,37.58,69200.0,26.7332,26.7617,26.7261,26.7332,69200.0
2008-04-09 15:25:00,37.58,37.61,37.58,37.58,45400.0,26.7332,26.7545,26.7332,26.7332,45400.0
2008-04-09 15:30:00,37.59,37.64,37.58,37.64,51100.0,26.7403,26.7759,26.7332,26.7759,51100.0
2008-04-09 15:35:00,37.64,37.73,37.64,37.73,60800.0,26.7759,26.8399,26.7759,26.8399,60800.0
2008-04-09 15:40:00,37.72,37.72,37.7,37.71,31700.0,26.8328,26.8328,26.8186,26.8257,31700.0
2008-04-09 15:45:00,37.72,37.72,37.66,37.66,57700.0,26.8328,26.8328,26.7901,26.7901,57700.0
2008-04-09 15:50:00,37.66,37.66,37.63,37.63,75500.0,26.7901,26.7901,26.7688,26.7688,75500.0
2008-04-09 15:55:00,37.64,37.7,37.62,37.7,172600.0,26.7759,26.8186,26.7617,26.8186,172600.0
2008-04-10 09:30:00,37.74,37.74,37.65,37.65,28800.0,26.847,26.847,26.783,26.783,28800.0
2008-04-10 09:35:00,37.67,37.67,37.6,37.6,32200.0,26.7972,26.7972,26.7474,26.7474,32200.0
2008-04-10 09:40:00,37.59,37.61,37.55,37.55,34400.0,26.7403,26.7545,26.7119,26.7119,34400.0
2008-04-10 09:45:00,37.55,37.58,37.52,37.52,18100.0,26.7119,26.7332,26.6905,26.6905,18100.0
2008-04-10 09:50:00,37.52,37.52,37.5,37.52,37500.0,26.6905,26.6905,26.6763,26.6905,37500.0
2008-04-10 09:55:00,37.51,37.52,37.45,37.48,49900.0,26.6834,26.6905,26.6407,26.6621,49900.0
2008-04-10 10:00:00,37.47,37.51,37.45,37.51,53600.0,26.655,26.6834,26.6407,26.6834,53600.0
2008-04-10 10:05:00,37.52,37.6,37.52,37.59,38000.0,26.6905,26.7474,26.6905,26.7403,38000.0
2008-04-10 10:10:00,37.57,37.67,37.57,37.67,26600.0,26.7261,26.7972,26.7261,26.7972,26600.0
2008-04-10 10:15:00,37.66,37.66,37.58,37.61,11500.0,26.7901,26.7901,26.7332,26.7545,11500.0
2008-04-10 10:20:00,37.62,37.71,37.61,37.71,19400.0,26.7617,26.8257,26.7545,26.8257,19400.0
2008-04-10 10:25:00,37.72,37.73,37.71,37.73,4100.0,26.8328,26.8399,26.8257,26.8399,4100.0
2008-04-10 10:30:00,37.74,37.74,37.69,37.71,11800.0,26.847,26.847,26.8115,26.8257,11800.0
2008-04-10 10:35:00,37.7,37.7,37.66,37.66,4900.0,26.8186,26.8186,26.7901,26.7901,4900.0
2008-04-10 10:40:00,37.67,37.76,37.67,37.75,21500.0,26.7972,26.8612,26.7972,26.8541,21500.0
2008-04-10 10:45:00,37.74,37.8,37.74,37.79,95400.0,26.847,26.8897,26.847,26.8826,95400.0
2008-04-10 10:50:00,37.79,37.82,37.79,37.81,149700.0,26.8826,26.9039,26.8826,26.8968,149700.0
2008-04-10 10:55:00,37.8,37.89,37.8,37.87,62300.0,26.8897,26.9537,26.8897,26.9395,62300.0
2008-04-10 11:00:00,37.88,37.88,37.81,37.81,35200.0,26.9466,26.9466,26.8968,26.8968,35200.0
2008-04-10 11:05:00,37.81,37.84,37.81,37.84,5700.0,26.8968,26.9182,26.8968,26.9182,5700.0
2008-04-10 11:10:00,37.84,37.91,37.84,37.9,44000.0,26.9182,26.968,26.9182,26.9608,44000.0
2008-04-10 11:15:00,37.89,37.93,37.89,37.92,133300.0,26.9537,26.9822,26.9537,26.9751,133300.0
2008-04-10 11:20:00,37.93,37.96,37.91,37.91,125000.0,26.9822,27.0035,26.968,26.968,125000.0
2008-04-10 11:25:00,37.92,37.92,37.86,37.86,15300.0,26.9751,26.9751,26.9324,26.9324,15300.0
2008-04-10 11:30:00,37.85,37.91,37.85,37.91,15600.0,26.9253,26.968,26.9253,26.968,15600.0
2008-04-10 11:35:00,37.9,37.95,37.89,37.89,53200.0,26.9608,26.9964,26.9537,26.9537,53200.0
2008-04-10 11:40:00,37.88,37.92,37.88,37.92,20600.0,26.9466,26.9751,26.9466,26.9751,20600.0
2008-04-10 11:45:00,37.94,37.95,37.92,37.94,11600.0,26.9893,26.9964,26.9751,26.9893,11600.0
2008-04-10 11:50:00,37.93,37.95,37.7,37.95,165700.0,26.9822,26.9964,26.8186,26.9964,165700.0
2008-04-10 11:55:00,37.94,37.97,37.94,37.95,10800.0,26.9893,27.0106,26.9893,26.9964,10800.0
2008-04-10 12:00:00,37.95,37.98,37.91,37.92,8600.0,26.9964,27.0177,26.968,26.9751,8600.0
2008-04-10 12:05:00,37.92,37.93,37.9,37.92,11700.0,26.9751,26.9822,26.9608,26.9751,11700.0
2008-04-10 12:10:00,37.91,37.93,37.91,37.91,17700.0,26.968,26.9822,26.968,26.968,17700.0
2008-04-10 12:15:00,37.91,37.92,37.88,37.92,19400.0,26.968,26.9751,26.9466,26.9751,19400.0
2008-04-10 12:20:00,37.92,37.94,37.9,37.93,10500.0,26.9751,26.9893,26.9608,26.9822,10500.0
2008-04-10 12:25:00,37.93,37.93,37.89,37.89,10000.0,26.9822,26.9822,26.9537,26.9537,10000.0
2008-04-10 12:30:00,37.9,37.93,37.9,37.93,9400.0,26.9608,26.9822,26.9608,26.9822,9400.0
2008-04-10 12:35:00,37.94,37.96,37.93,37.96,4100.0,26.9893,27.0035,26.9822,27.0035,4100.0
2008-04-10 12:40:00,37.95,37.98,37.94,37.97,18000.0,26.9964,27.0177,26.9893,27.0106,18000.0
2008-04-10 12:45:00,37.97,37.97,37.9,37.92,13600.0,27.0106,27.0106,26.9608,26.9751,13600.0
2008-04-10 12:50:00,37.93,37.94,37.9,37.91,46600.0,26.9822,26.9893,26.9608,26.968,46600.0
2008-04-10 12:55:00,37.91,37.91,37.87,37.88,85100.0,26.968,26.968,26.9395,26.9466,85100.0
2008-04-10 13:00:00,37.88,37.93,37.88,37.91,28500.0,26.9466,26.9822,26.9466,26.968,28500.0
2008-04-10 13:05:00,37.91,37.93,37.9,37.92,22500.0,26.968,26.9822,26.9608,26.9751,22500.0
2008-04-10 13:10:00,37.93,37.96,37.91,37.95,29000.0,26.9822,27.0035,26.968,26.9964,29000.0
2008-04-10 13:15:00,37.94,37.95,37.93,37.93,4400.0,26.9893,26.9964,26.9822,26.9822,4400.0
2008-04-10 13:20:00,37.93,37.95,37.93,37.95,4200.0,26.9822,26.9964,26.9822,26.9964,4200.0
2008-04-10 13:25:00,37.96,37.98,37.94,37.96,14000.0,27.0035,27.0177,26.9893,27.0035,14000.0
2008-04-10 13:30:00,37.96,37.99,37.95,37.99,32000.0,27.0035,27.0249,26.9964,27.0249,32000.0
2008-04-10 13:35:00,37.98,38.01,37.98,38.0,18000.0,27.0177,27.0391,27.0177,27.032,18000.0
2008-04-10 13:40:00,38.0,38.01,37.98,37.99,8600.0,27.032,27.0391,27.0177,27.0249,8600.0
2008-04-10 13:45:00,37.99,38.01,37.99,38.01,6700.0,27.0249,27.0391,27.0249,27.0391,6700.0
2008-04-10 13:50:00,38.01,38.03,38.0,38.0,14900.0,27.0391,27.0533,27.032,27.032,14900.0
2008-04-10 13:55:00,38.0,38.0,37.96,37.96,23000.0,27.032,27.032,27.0035,27.0035,23000.0
2008-04-10 14:00:00,37.96,37.99,37.96,37.97,167700.0,27.0035,27.0249,27.0035,27.0106,167700.0
2008-04-10 14:05:00,37.96,37.97,37.94,37.95,16700.0,27.0035,27.0106,26.9893,26.9964,16700.0
2008-04-10 14:10:00,37.95,37.98,37.95,37.97,121600.0,26.9964,27.0177,26.9964,27.0106,121600.0
2008-04-10 14:15:00,37.95,37.95,37.93,37.95,9000.0,26.9964,26.9964,26.9822,26.9964,9000.0
2008-04-10 14:20:00,37.94,37.94,37.92,37.92,13500.0,26.9893,26.9893,26.9751,26.9751,13500.0
2008-04-10 14:25:00,37.92,37.92,37.89,37.9,10400.0,26.9751,26.9751,26.9537,26.9608,10400.0
2008-04-10 14:30:00,37.89,37.89,37.85,37.89,65900.0,26.9537,26.9537,26.9253,26.9537,65900.0
2008-04-10 14:35:00,37.9,37.92,37.9,37.92,14300.0,26.9608,26.9751,26.9608,26.9751,14300.0
2008-04-10 14:40:00,37.92,37.94,37.9,37.93,25500.0,26.9751,26.9893,26.9608,26.9822,25500.0
2008-04-10 14:45:00,37.94,37.94,37.92,37.94,9900.0,26.9893,26.9893,26.9751,26.9893,9900.0
2008-04-10 14:50:00,37.93,37.96,37.92,37.95,16200.0,26.9822,27.0035,26.9751,26.9964,16200.0
2008-04-10 14:55:00,37.94,38.01,37.94,38.0,27800.0,26.9893,27.0391,26.9893,27.032,27800.0
2008-04-10 15:00:00,38.0,38.02,37.97,37.97,21200.0,27.032,27.0462,27.0106,27.0106,21200.0
2008-04-10 15:05:00,37.97,38.02,37.97,37.99,16000.0,27.0106,27.0462,27.0106,27.0249,16000.0
2008-04-10 15:10:00,37.99,37.99,37.93,37.93,19900.0,27.0249,27.0249,26.9822,26.9822,19900.0
2008-04-10 15:15:00,37.93,37.97,37.93,37.96,20700.0,26.9822,27.0106,26.9822,27.0035,20700.0
2008-04-10 15:20:00,37.96,37.96,37.93,37.96,14800.0,27.0035,27.0035,26.9822,27.0035,14800.0
2008-04-10 15:25:00,37.97,37.99,37.96,37.97,12500.0,27.0106,27.0249,27.0035,27.0106,12500.0
2008-04-10 15:30:00,37.96,37.96,37.81,37.82,25700.0,27.0035,27.0035,26.8968,26.9039,25700.0
2008-04-10 15:35:00,37.84,37.85,37.81,37.83,25400.0,26.9182,26.9253,26.8968,26.911,25400.0
2008-04-10 15:40:00,37.83,37.83,37.77,37.79,51700.0,26.911,26.911,26.8684,26.8826,51700.0
2008-04-10 15:45:00,37.79,37.84,37.78,37.83,25600.0,26.8826,26.9182,26.8755,26.911,25600.0
2008-04-10 15:50:00,37.82,37.85,37.82,37.85,33000.0,26.9039,26.9253,26.9039,26.9253,33000.0
2008-04-10 15:55:00,37.84,37.94,37.83,37.92,212900.0,26.9182,26.9893,26.911,26.9751,212900.0
2008-04-11 09:30:00,36.92,36.99,36.57,36.69,234600.0,26.2637,26.3135,26.0147,26.1001,234600.0
2008-04-11 09:35:00,36.68,36.7,36.61,36.61,181000.0,26.093,26.1072,26.0432,26.0432,181000.0
2008-04-11 09:40:00,36.61,36.69,36.6,36.68,84600.0,26.0432,26.1001,26.0361,26.093,84600.0
2008-04-11 09:45:00,36.68,36.77,36.66,36.77,193400.0,26.093,26.157,26.0787,26.157,193400.0
2008-04-11 09:50:00,36.77,36.79,36.73,36.77,147100.0,26.157,26.1712,26.1285,26.157,147100.0
2008-04-11 09:55:00,36.77,36.77,36.69,36.69,91400.0,26.157,26.157,26.1001,26.1001,91400.0
2008-04-11 10:00:00,36.69,36.7,36.63,36.69,33800.0,26.1001,26.1072,26.0574,26.1001,33800.0
2008-04-11 10:05:00,36.7,36.72,36.68,36.69,108900.0,26.1072,26.1214,26.093,26.1001,108900.0
2008-04-11 10:10:00,36.7,36.73,36.67,36.71,130100.0,26.1072,26.1285,26.0859,26.1143,130100.0
2008-04-11 10:15:00,36.72,36.8,36.72,36.79,28900.0,26.1214,26.1783,26.1214,26.1712,28900.0
2008-04-11 10:20:00,36.78,36.8,36.76,36.77,52600.0,26.1641,26.1783,26.1499,26.157,52600.0
2008-04-11 10:25:00,36.76,36.79,36.76,36.78,163300.0,26.1499,26.1712,26.1499,26.1641,163300.0
2008-04-11 10:30:00,36.79,36.81,36.77,36.78,77600.0,26.1712,26.1854,26.157,26.1641,77600.0
2008-04-11 10:35:00,36.79,36.82,36.75,36.76,15400.0,26.1712,26.1926,26.1428,26.1499,15400.0
2008-04-11 10:40:00,36.78,36.84,36.77,36.82,19900.0,26.1641,26.2068,26.157,26.1926,19900.0
2008-04-11 10:45:00,36.82,36.93,36.82,36.92,33400.0,26.1926,26.2708,26.1926,26.2637,33400.0
2008-04-11 10:50:00,36.93,36.93,36.9,36.93,39000.0,26.2708,26.2708,26.2495,26.2708,39000.0
2008-04-11 10:55:00,36.93,36.93,36.89,36.91,14200.0,26.2708,26.2708,26.2424,26.2566,14200.0
2008-04-11 11:00:00,36.9,36.9,36.84,36.84,27500.0,26.2495,26.2495,26.2068,26.2068,27500.0
2008-04-11 11:05:00,36.84,36.89,36.83,36.83,359300.0,26.2068,26.2424,26.1997,26.1997,359300.0
2008-04-11 11:10:00,36.83,36.83,36.77,36.79,316900.0,26.1997,26.1997,26.157,26.1712,316900.0
2008-04-11 11:15:00,36.79,36.81,36.76,36.8,271400.0,26.1712,26.1854,26.1499,26.1783,271400.0
2008-04-11 11:20:00,36.8,36.8,36.77,36.78,592800.0,26.1783,26.1783,26.157,26.1641,592800.0
2008-04-11 11:25:00,36.78,36.78,36.75,36.75,45700.0,26.1641,26.1641,26.1428,26.1428,45700.0
2008-04-11 11:30:00,36.74,36.77,36.72,36.77,40100.0,26.1357,26.157,26.1214,26.157,40100.0
2008-04-11 11:35:00,36.76,36.79,36.76,36.79,7000.0,26.1499,26.1712,26.1499,26.1712,7000.0
2008-04-11 11:40:00,36.79,36.82,36.79,36.81,11500.0,26.1712,26.1926,26.1712,26.1854,11500.0
2008-04-11 11:45:00,36.81,36.84,36.81,36.81,18800.0,26.1854,26.2068,26.1854,26.1854,18800.0
2008-04-11 11:50:00,36.82,36.83,36.78,36.78,62300.0,26.1926,26.1997,26.1641,26.1641,62300.0
2008-04-11 11:55:00,36.79,36.8,36.76,36.8,12300.0,26.1712,26.1783,26.1499,26.1783,12300.0
2008-04-11 12:00:00,36.8,36.8,36.76,36.79,24600.0,26.1783,26.1783,26.1499,26.1712,24600.0
2008-04-11 12:05:00,36.79,36.8,36.76,36.76,45100.0,26.1712,26.1783,26.1499,26.1499,45100.0
2008-04-11 12:10:00,36.76,36.77,36.74,36.74,19000.0,26.1499,26.157,26.1357,26.1357,19000.0
2008-04-11 12:15:00,36.75,36.78,36.74,36.78,11000.0,26.1428,26.1641,26.1357,26.1641,11000.0
2008-04-11 12:20:00,36.78,36.79,36.69,36.7,52000.0,26.1641,26.1712,26.1001,26.1072,52000.0
2008-04-11 12:25:00,36.69,36.7,36.66,36.66,40400.0,26.1001,26.1072,26.0787,26.0787,40400.0
2008-04-11 12:30:00,36.65,36.67,36.65,36.66,36100.0,26.0716,26.0859,26.0716,26.0787,36100.0
2008-04-11 12:35:00,36.66,36.67,36.65,36.66,5400.0,26.0787,26.0859,26.0716,26.0787,5400.0
2008-04-11 12:40:00,36.65,36.67,36.64,36.64,65100.0,26.0716,26.0859,26.0645,26.0645,65100.0
2008-04-11 12:45:00,36.65,36.66,36.64,36.66,11100.0,26.0716,26.0787,26.0645,26.0787,11100.0
2008-04-11 12:50:00,36.66,36.69,36.65,36.69,99300.0,26.0787,26.1001,26.0716,26.1001,99300.0
2008-04-11 12:55:00,36.68,36.68,36.67,36.68,11200.0,26.093,26.093,26.0859,26.093,11200.0
2008-04-11 13:00:00,36.67,36.68,36.65,36.68,15500.0,26.0859,26.093,26.0716,26.093,15500.0
2008-04-11 13:05:00,36.69,36.7,36.68,36.68,7900.0,26.1001,26.1072,26.093,26.093,7900.0
2008-04-11 13:10:00,36.68,36.7,36.66,36.7,28500.0,26.093,26.1072,26.0787,26.1072,28500.0
2008-04-11 13:15:00,36.7,36.7,36.69,36.69,14600.0,26.1072,26.1072,26.1001,26.1001,14600.0
2008-04-11 13:20:00,36.69,36.7,36.67,36.69,32100.0,26.1001,26.1072,26.0859,26.1001,32100.0
2008-04-11 13:25:00,36.7,36.7,36.65,36.65,39500.0,26.1072,26.1072,26.0716,26.0716,39500.0
2008-04-11 13:30:00,36.65,36.66,36.63,36.65,284600.0,26.0716,26.0787,26.0574,26.0716,284600.0
2008-04-11 13:35:00,36.64,36.65,36.58,36.6,29200.0,26.0645,26.0716,26.0218,26.0361,29200.0
2008-04-11 13:40:00,36.6,36.61,36.58,36.58,51300.0,26.0361,26.0432,26.0218,26.0218,51300.0
2008-04-11 13:45:00,36.57,36.58,36.57,36.57,15400.0,26.0147,26.0218,26.0147,26.0147,15400.0
2008-04-11 13:50:00,36.58,36.58,36.54,36.54,13400.0,26.0218,26.0218,25.9934,25.9934,13400.0
2008-04-11 13:55:00,36.54,36.57,36.53,36.57,3700.0,25.9934,26.0147,25.9863,26.0147,3700.0
2008-04-11 14:00:00,36.57,36.58,36.54,36.55,12600.0,26.0147,26.0218,25.9934,26.0005,12600.0
2008-04-11 14:05:00,36.55,36.56,36.54,36.54,9300.0,26.0005,26.0076,25.9934,25.9934,9300.0
2008-04-11 14:10:00,36.55,36.55,36.49,36.49,64900.0,26.0005,26.0005,25.9578,25.9578,64900.0
2008-04-11 14:15:00,36.5,36.51,36.47,36.51,78300.0,25.9649,25.972,25.9436,25.972,78300.0
2008-04-11 14:20:00,36.51,36.51,36.48,36.48,29800.0,25.972,25.972,25.9507,25.9507,29800.0
2008-04-11 14:25:00,36.48,36.49,36.47,36.48,262400.0,25.9507,25.9578,25.9436,25.9507,262400.0
2008-04-11 14:30:00,36.48,36.5,36.44,36.45,58200.0,25.9507,25.9649,25.9222,25.9294,58200.0
2008-04-11 14:35:00,36.44,36.46,36.44,36.44,6200.0,25.9222,25.9365,25.9222,25.9222,6200.0
2008-04-11 14:40:00,36.45,36.46,36.42,36.43,25400.0,25.9294,25.9365,25.908,25.9151,25400.0
2008-04-11 14:45:00,36.43,36.46,36.43,36.46,49300.0,25.9151,25.9365,25.9151,25.9365,49300.0
2008-04-11 14:50:00,36.48,36.52,36.48,36.52,76300.0,25.9507,25.9792,25.9507,25.9792,76300.0
2008-04-11 14:55:00,36.52,36.52,36.45,36.46,43100.0,25.9792,25.9792,25.9294,25.9365,43100.0
2008-04-11 15:00:00,36.46,36.47,36.41,36.44,44100.0,25.9365,25.9436,25.9009,25.9222,44100.0
2008-04-11 15:05:00,36.44,36.46,36.4,36.41,48800.0,25.9222,25.9365,25.8938,25.9009,48800.0
2008-04-11 15:10:00,36.42,36.43,36.37,36.39,25700.0,25.908,25.9151,25.8724,25.8867,25700.0
2008-04-11 15:15:00,36.39,36.43,36.37,36.42,54800.0,25.8867,25.9151,25.8724,25.908,54800.0
2008-04-11 15:20:00,36.41,36.43,36.41,36.43,35200.0,25.9009,25.9151,25.9009,25.9151,35200.0
2008-04-11 15:25:00,36.44,36.49,36.44,36.47,141700.0,25.9222,25.9578,25.9222,25.9436,141700.0
2008-04-11 15:30:00,36.47,36.47,36.42,36.44,147200.0,25.9436,25.9436,25.908,25.9222,147200.0
2008-04-11 15:35:00,36.43,36.44,36.36,36.36,58500.0,25.9151,25.9222,25.8653,25.8653,58500.0
2008-04-11 15:40:00,36.36,36.39,36.34,36.34,230600.0,25.8653,25.8867,25.8511,25.8511,230600.0
2008-04-11 15:45:00,36.34,36.37,36.33,36.37,156500.0,25.8511,25.8724,25.844,25.8724,156500.0
2008-04-11 15:50:00,36.36,36.42,36.35,36.42,480800.0,25.8653,25.908,25.8582,25.908,480800.0
2008-04-11 15:55:00,36.42,36.47,36.42,36.44,270400.0,25.908,25.9436,25.908,25.9222,270400.0
2008-04-14 09:30:00,36.59,36.59,36.42,36.43,164900.0,26.0289,26.0289,25.908,25.9151,164900.0
2008-04-14 09:35:00,36.44,36.55,36.44,36.55,80000.0,25.9222,26.0005,25.9222,26.0005,80000.0
2008-04-14 09:40:00,36.55,36.57,36.46,36.47,30500.0,26.0005,26.0147,25.9365,25.9436,30500.0
2008-04-14 09:45:00,36.48,36.49,36.45,36.49,20300.0,25.9507,25.9578,25.9294,25.9578,20300.0
2008-04-14 09:50:00,36.49,36.55,36.46,36.54,26300.0,25.9578,26.0005,25.9365,25.9934,26300.0
2008-04-14 09:55:00,36.53,36.57,36.48,36.57,50500.0,25.9863,26.0147,25.9507,26.0147,50500.0
2008-04-14 10:00:00,36.56,36.62,36.55,36.62,62500.0,26.0076,26.0503,26.0005,26.0503,62500.0
2008-04-14 10:05:00,36.62,36.62,36.54,36.54,33800.0,26.0503,26.0503,25.9934,25.9934,33800.0
2008-04-14 10:10:00,36.53,36.55,36.5,36.51,569700.0,25.9863,26.0005,25.9649,25.972,569700.0
2008-04-14 10:15:00,36.5,36.58,36.5,36.53,548600.0,25.9649,26.0218,25.9649,25.9863,548600.0
2008-04-14 10:20:00,36.54,36.56,36.49,36.5,15900.0,25.9934,26.0076,25.9578,25.9649,15900.0
2008-04-14 10:25:00,36.5,36.54,36.5,36.54,11600.0,25.9649,25.9934,25.9649,25.9934,11600.0
2008-04-14 10:30:00,36.54,36.56,36.53,36.55,17000.0,25.9934,26.0076,25.9863,26.0005,17000.0
2008-04-14 10:35:00,36.55,36.56,36.54,36.56,38600.0,26.0005,26.0076,25.9934,26.0076,38600.0
2008-04-14 10:40:00,36.56,36.57,36.55,36.55,43700.0,26.0076,26.0147,26.0005,26.0005,43700.0
2008-04-14 10:45:00,36.55,36.55,36.51,36.52,17500.0,26.0005,26.0005,25.972,25.9792,17500.0
2008-04-14 10:50:00,36.53,36.54,36.51,36.52,18600.0,25.9863,25.9934,25.972,25.9792,18600.0
2008-04-14 10:55:00,36.51,36.58,36.51,36.58,12500.0,25.972,26.0218,25.972,26.0218,12500.0
2008-04-14 11:00:00,36.58,36.58,36.56,36.57,21600.0,26.0218,26.0218,26.0076,26.0147,21600.0
2008-04-14 11:05:00,36.57,36.58,36.52,36.52,67100.0,26.0147,26.0218,25.9792,25.9792,67100.0
2008-04-14 11:10:00,36.52,36.53,36.51,36.51,5700.0,25.9792,25.9863,25.972,25.972,5700.0
2008-04-14 11:15:00,36.51,36.53,36.5,36.5,9700.0,25.972,25.9863,25.9649,25.9649,9700.0
2008-04-14 11:20:00,36.49,36.5,36.47,36.49,21200.0,25.9578,25.9649,25.9436,25.9578,21200.0
2008-04-14 11:25:00,36.48,36.48,36.44,36.45,13600.0,25.9507,25.9507,25.9222,25.9294,13600.0
2008-04-14 11:30:00,36.45,36.45,36.4,36.41,25800.0,25.9294,25.9294,25.8938,25.9009,25800.0
2008-04-14 11:35:00,36.4,36.42,36.38,36.4,12100.0,25.8938,25.908,25.8796,25.8938,12100.0
2008-04-14 11:40:00,36.41,36.42,36.38,36.42,7300.0,25.9009,25.908,25.8796,25.908,7300.0
2008-04-14 11:45:00,36.42,36.42,36.41,36.42,8000.0,25.908,25.908,25.9009,25.908,8000.0
2008-04-14 11:50:00,36.43,36.44,36.41,36.42,20500.0,25.9151,25.9222,25.9009,25.908,20500.0
2008-04-14 11:55:00,36.42,36.44,36.42,36.44,16800.0,25.908,25.9222,25.908,25.9222,16800.0
2008-04-14 12:00:00,36.44,36.45,36.43,36.43,18500.0,25.9222,25.9294,25.9151,25.9151,18500.0
2008-04-14 12:05:00,36.42,36.43,36.4,36.43,29200.0,25.908,25.9151,25.8938,25.9151,29200.0
2008-04-14 12:10:00,36.43,36.44,36.42,36.43,33100.0,25.9151,25.9222,25.908,25.9151,33100.0
2008-04-14 12:15:00,36.42,36.42,36.39,36.4,12200.0,25.908,25.908,25.8867,25.8938,12200.0
2008-04-14 12:20:00,36.41,36.42,36.4,36.42,9200.0,25.9009,25.908,25.8938,25.908,9200.0
2008-04-14 12:25:00,36.43,36.53,36.43,36.53,27800.0,25.9151,25.9863,25.9151,25.9863,27800.0
2008-04-14 12:30:00,36.53,36.53,36.51,36.52,11300.0,25.9863,25.9863,25.972,25.9792,11300.0
2008-04-14 12:35:00,36.52,36.53,36.51,36.51,23900.0,25.9792,25.9863,25.972,25.972,23900.0
2008-04-14 12:40:00,36.51,36.51,36.49,36.51,19300.0,25.972,25.972,25.9578,25.972,19300.0
2008-04-14 12:45:00,36.51,36.56,36.51,36.56,9300.0,25.972,26.0076,25.972,26.0076,9300.0
2008-04-14 12:50:00,36.57,36.58,36.56,36.58,4600.0,26.0147,26.0218,26.0076,26.0218,4600.0
2008-04-14 12:55:00,36.58,36.58,36.57,36.57,12300.0,26.0218,26.0218,26.0147,26.0147,12300.0
2008-04-14 13:00:00,36.57,36.57,36.53,36.53,5800.0,26.0147,26.0147,25.9863,25.9863,5800.0
2008-04-14 13:05:00,36.53,36.54,36.53,36.54,10100.0,25.9863,25.9934,25.9863,25.9934,10100.0
2008-04-14 13:10:00,36.54,36.58,36.54,36.56,21800.0,25.9934,26.0218,25.9934,26.0076,21800.0
2008-04-14 13:15:00,36.56,36.56,36.52,36.53,13300.0,26.0076,26.0076,25.9792,25.9863,13300.0
2008-04-14 13:20:00,36.53,36.54,36.52,36.54,17400.0,25.9863,25.9934,25.9792,25.9934,17400.0
2008-04-14 13:25:00,36.54,36.54,36.5,36.53,18900.0,25.9934,25.9934,25.9649,25.9863,18900.0
2008-04-14 13:30:00,36.53,36.54,36.52,36.53,12400.0,25.9863,25.9934,25.9792,25.9863,12400.0
2008-04-14 13:35:00,36.52,36.55,36.52,36.53,15200.0,25.9792,26.0005,25.9792,25.9863,15200.0
2008-04-14 13:40:00,36.53,36.55,36.51,36.54,23300.0,25.9863,26.0005,25.972,25.9934,23300.0
2008-04-14 13:45:00,36.53,36.53,36.49,36.5,39200.0,25.9863,25.9863,25.9578,25.9649,39200.0
2008-04-14 13:50:00,36.5,36.51,36.48,36.49,13400.0,25.9649,25.972,25.9507,25.9578,13400.0
2008-04-14 13:55:00,36.49,36.51,36.49,36.51,16500.0,25.9578,25.972,25.9578,25.972,16500.0
2008-04-14 14:00:00,36.5,36.51,36.49,36.5,18000.0,25.9649,25.972,25.9578,25.9649,18000.0
2008-04-14 14:05:00,36.5,36.51,36.48,36.48,31500.0,25.9649,25.972,25.9507,25.9507,31500.0
2008-04-14 14:10:00,36.47,36.5,36.47,36.5,12700.0,25.9436,25.9649,25.9436,25.9649,12700.0
2008-04-14 14:15:00,36.49,36.5,36.48,36.48,21200.0,25.9578,25.9649,25.9507,25.9507,21200.0
2008-04-14 14:20:00,36.48,36.53,36.48,36.52,23100.0,25.9507,25.9863,25.9507,25.9792,23100.0
2008-04-14 14:25:00,36.52,36.52,36.49,36.49,9600.0,25.9792,25.9792,25.9578,25.9578,9600.0
2008-04-14 14:30:00,36.49,36.52,36.48,36.51,13400.0,25.9578,25.9792,25.9507,25.972,13400.0
2008-04-14 14:35:00,36.51,36.53,36.51,36.53,4800.0,25.972,25.9863,25.972,25.9863,4800.0
2008-04-14 14:40:00,36.53,36.53,36.51,36.52,25600.0,25.9863,25.9863,25.972,25.9792,25600.0
2008-04-14 14:45:00,36.52,36.55,36.51,36.51,33000.0,25.9792,26.0005,25.972,25.972,33000.0
2008-04-14 14:50:00,36.51,36.51,36.47,36.48,37900.0,25.972,25.972,25.9436,25.9507,37900.0
2008-04-14 14:55:00,36.47,36.47,36.46,36.47,9600.0,25.9436,25.9436,25.9365,25.9436,9600.0
2008-04-14 15:00:00,36.47,36.5,36.47,36.49,39200.0,25.9436,25.9649,25.9436,25.9578,39200.0
2008-04-14 15:05:00,36.49,36.49,36.45,36.46,62900.0,25.9578,25.9578,25.9294,25.9365,62900.0
2008-04-14 15:10:00,36.47,36.47,36.44,36.45,11100.0,25.9436,25.9436,25.9222,25.9294,11100.0
2008-04-14 15:15:00,36.45,36.48,36.44,36.46,20400.0,25.9294,25.9507,25.9222,25.9365,20400.0
2008-04-14 15:20:00,36.45,36.47,36.45,36.46,38400.0,25.9294,25.9436,25.9294,25.9365,38400.0
2008-04-14 15:25:00,36.46,36.49,36.45,36.45,54800.0,25.9365,25.9578,25.9294,25.9294,54800.0
2008-04-14 15:30:00,36.45,36.48,36.44,36.48,164100.0,25.9294,25.9507,25.9222,25.9507,164100.0
2008-04-14 15:35:00,36.47,36.48,36.45,36.46,36600.0,25.9436,25.9507,25.9294,25.9365,36600.0
2008-04-14 15:40:00,36.47,36.52,36.47,36.5,81800.0,25.9436,25.9792,25.9436,25.9649,81800.0
2008-04-14 15:45:00,36.51,36.54,36.51,36.51,107900.0,25.972,25.9934,25.972,25.972,107900.0
2008-04-14 15:50:00,36.52,36.53,36.47,36.47,78900.0,25.9792,25.9863,25.9436,25.9436,78900.0
2008-04-14 15:55:00,36.47,36.51,36.46,36.47,255100.0,25.9436,25.972,25.9365,25.9436,255100.0
2008-04-15 09:30:00,36.68,36.68,36.62,36.64,133400.0,26.093,26.093,26.0503,26.0645,133400.0
2008-04-15 09:35:00,36.64,36.64,36.61,36.62,15600.0,26.0645,26.0645,26.0432,26.0503,15600.0
2008-04-15 09:40:00,36.61,36.7,36.61,36.68,132900.0,26.0432,26.1072,26.0432,26.093,132900.0
2008-04-15 09:45:00,36.68,36.68,36.62,36.64,48600.0,26.093,26.093,26.0503,26.0645,48600.0
2008-04-15 09:50:00,36.63,36.64,36.56,36.58,39900.0,26.0574,26.0645,26.0076,26.0218,39900.0
2008-04-15 09:55:00,36.58,36.62,36.57,36.58,14000.0,26.0218,26.0503,26.0147,26.0218,14000.0
2008-04-15 10:00:00,36.56,36.59,36.56,36.59,32700.0,26.0076,26.0289,26.0076,26.0289,32700.0
2008-04-15 10:05:00,36.58,36.59,36.51,36.51,46100.0,26.0218,26.0289,25.972,25.972,46100.0
2008-04-15 10:10:00,36.51,36.52,36.47,36.47,111600.0,25.972,25.9792,25.9436,25.9436,111600.0
2008-04-15 10:15:00,36.47,36.49,36.47,36.49,59000.0,25.9436,25.9578,25.9436,25.9578,59000.0
2008-04-15 10:20:00,36.49,36.51,36.47,36.47,59400.0,25.9578,25.972,25.9436,25.9436,59400.0
2008-04-15 10:25:00,36.48,36.48,36.42,36.43,54700.0,25.9507,25.9507,25.908,25.9151,54700.0
2008-04-15 10:30:00,36.43,36.48,36.43,36.47,43400.0,25.9151,25.9507,25.9151,25.9436,43400.0
2008-04-15 10:35:00,36.47,36.5,36.45,36.47,139000.0,25.9436,25.9649,25.9294,25.9436,139000.0
2008-04-15 10:40:00,36.46,36.47,36.44,36.46,32700.0,25.9365,25.9436,25.9222,25.9365,32700.0
2008-04-15 10:45:00,36.45,36.47,36.44,36.45,60500.0,25.9294,25.9436,25.9222,25.9294,60500.0
2008-04-15 10:50:00,36.45,36.47,36.4,36.4,42100.0,25.9294,25.9436,25.8938,25.8938,42100.0
2008-04-15 10:55:00,36.41,36.45,36.41,36.45,36100.0,25.9009,25.9294,25.9009,25.9294,36100.0
2008-04-15 11:00:00,36.45,36.45,36.44,36.44,12500.0,25.9294,25.9294,25.9222,25.9222,12500.0
2008-04-15 11:05:00,36.44,36.44,36.34,36.34,23300.0,25.9222,25.9222,25.8511,25.8511,23300.0
2008-04-15 11:10:00,36.34,36.36,36.29,36.29,38600.0,25.8511,25.8653,25.8155,25.8155,38600.0
2008-04-15 11:15:00,36.29,36.31,36.29,36.31,27200.0,25.8155,25.8298,25.8155,25.8298,27200.0
2008-04-15 11:20:00,36.31,36.32,36.29,36.31,59200.0,25.8298,25.8369,25.8155,25.8298,59200.0
2008-04-15 11:25:00,36.31,36.31,36.24,36.25,52400.0,25.8298,25.8298,25.78,25.7871,52400.0
2008-04-15 11:30:00,36.24,36.26,36.24,36.26,17100.0,25.78,25.7942,25.78,25.7942,17100.0
2008-04-15 11:35:00,36.27,36.27,36.24,36.25,12600.0,25.8013,25.8013,25.78,25.7871,12600.0
2008-04-15 11:40:00,36.25,36.26,36.22,36.26,14600.0,25.7871,25.7942,25.7657,25.7942,14600.0
2008-04-15 11:45:00,36.26,36.28,36.25,36.28,13700.0,25.7942,25.8084,25.7871,25.8084,13700.0
2008-04-15 11:50:00,36.29,36.29,36.26,36.27,23000.0,25.8155,25.8155,25.7942,25.8013,23000.0
2008-04-15 11:55:00,36.28,36.29,36.24,36.25,102800.0,25.8084,25.8155,25.78,25.7871,102800.0
2008-04-15 12:00:00,36.25,36.26,36.24,36.24,7100.0,25.7871,25.7942,25.78,25.78,7100.0
2008-04-15 12:05:00,36.24,36.26,36.23,36.25,18500.0,25.78,25.7942,25.7729,25.7871,18500.0
2008-04-15 12:10:00,36.25,36.27,36.24,36.26,11900.0,25.7871,25.8013,25.78,25.7942,11900.0
2008-04-15 12:15:00,36.25,36.27,36.24,36.25,15900.0,25.7871,25.8013,25.78,25.7871,15900.0
2008-04-15 12:20:00,36.25,36.27,36.25,36.27,8000.0,25.7871,25.8013,25.7871,25.8013,8000.0
2008-04-15 12:25:00,36.27,36.3,36.27,36.3,10900.0,25.8013,25.8227,25.8013,25.8227,10900.0
2008-04-15 12:30:00,36.31,36.32,36.3,36.31,9600.0,25.8298,25.8369,25.8227,25.8298,9600.0
2008-04-15 12:35:00,36.3,36.33,36.3,36.33,5600.0,25.8227,25.844,25.8227,25.844,5600.0
2008-04-15 12:40:00,36.34,36.34,36.3,36.31,20300.0,25.8511,25.8511,25.8227,25.8298,20300.0
2008-04-15 12:45:00,36.3,36.3,36.29,36.3,1900.0,25.8227,25.8227,25.8155,25.8227,1900.0
2008-04-15 12:50:00,36.31,36.31,36.28,36.31,18700.0,25.8298,25.8298,25.8084,25.8298,18700.0
2008-04-15 12:55:00,36.31,36.34,36.31,36.31,29800.0,25.8298,25.8511,25.8298,25.8298,29800.0
2008-04-15 13:00:00,36.32,36.34,36.31,36.32,19800.0,25.8369,25.8511,25.8298,25.8369,19800.0
2008-04-15 13:05:00,36.33,36.34,36.32,36.32,8100.0,25.844,25.8511,25.8369,25.8369,8100.0
2008-04-15 13:10:00,36.31,36.36,36.31,36.36,16900.0,25.8298,25.8653,25.8298,25.8653,16900.0
2008-04-15 13:15:00,36.36,36.36,36.36,36.36,700.0,25.8653,25.8653,25.8653,25.8653,700.0
2008-04-15 13:20:00,36.37,36.38,36.36,36.38,8300.0,25.8724,25.8796,25.8653,25.8796,8300.0
2008-04-15 13:25:00,36.38,36.4,36.37,36.38,12800.0,25.8796,25.8938,25.8724,25.8796,12800.0
2008-04-15 13:30:00,36.38,36.38,36.36,36.36,27000.0,25.8796,25.8796,25.8653,25.8653,27000.0
2008-04-15 13:35:00,36.37,36.37,36.34,36.34,12600.0,25.8724,25.8724,25.8511,25.8511,12600.0
2008-04-15 13:40:00,36.34,36.38,36.34,36.38,7800.0,25.8511,25.8796,25.8511,25.8796,7800.0
2008-04-15 13:45:00,36.38,36.45,36.38,36.44,31000.0,25.8796,25.9294,25.8796,25.9222,31000.0
2008-04-15 13:50:00,36.44,36.51,36.43,36.49,1954000.0,25.9222,25.972,25.9151,25.9578,1954000.0
2008-04-15 13:55:00,36.49,36.5,36.47,36.48,16300.0,25.9578,25.9649,25.9436,25.9507,16300.0
2008-04-15 14:00:00,36.48,36.48,36.45,36.46,64000.0,25.9507,25.9507,25.9294,25.9365,64000.0
2008-04-15 14:05:00,36.46,36.49,36.46,36.48,19100.0,25.9365,25.9578,25.9365,25.9507,19100.0
2008-04-15 14:10:00,36.48,36.5,36.48,36.5,14100.0,25.9507,25.9649,25.9507,25.9649,14100.0
2008-04-15 14:15:00,36.5,36.5,36.46,36.46,28900.0,25.9649,25.9649,25.9365,25.9365,28900.0
2008-04-15 14:20:00,36.46,36.48,36.45,36.46,22900.0,25.9365,25.9507,25.9294,25.9365,22900.0
2008-04-15 14:25:00,36.46,36.48,36.46,36.47,12600.0,25.9365,25.9507,25.9365,25.9436,12600.0
2008-04-15 14:30:00,36.49,36.54,36.49,36.52,25700.0,25.9578,25.9934,25.9578,25.9792,25700.0
2008-04-15 14:35:00,36.52,36.53,36.51,36.51,11700.0,25.9792,25.9863,25.972,25.972,11700.0
2008-04-15 14:40:00,36.51,36.51,36.47,36.48,10500.0,25.972,25.972,25.9436,25.9507,10500.0
2008-04-15 14:45:00,36.48,36.48,36.43,36.44,14200.0,25.9507,25.9507,25.9151,25.9222,14200.0
2008-04-15 14:50:00,36.43,36.43,36.4,36.41,44100.0,25.9151,25.9151,25.8938,25.9009,44100.0
2008-04-15 14:55:00,36.41,36.42,36.39,36.41,25300.0,25.9009,25.908,25.8867,25.9009,25300.0
2008-04-15 15:00:00,36.4,36.42,36.4,36.42,23100.0,25.8938,25.908,25.8938,25.908,23100.0
2008-04-15 15:05:00,36.43,36.44,36.4,36.4,19000.0,25.9151,25.9222,25.8938,25.8938,19000.0
2008-04-15 15:10:00,36.4,36.45,36.4,36.41,20000.0,25.8938,25.9294,25.8938,25.9009,20000.0
2008-04-15 15:15:00,36.41,36.44,36.4,36.44,17300.0,25.9009,25.9222,25.8938,25.9222,17300.0
2008-04-15 15:20:00,36.44,36.49,36.44,36.49,19300.0,25.9222,25.9578,25.9222,25.9578,19300.0
2008-04-15 15:25:00,36.48,36.54,36.47,36.52,136900.0,25.9507,25.9934,25.9436,25.9792,136900.0
2008-04-15 15:30:00,36.53,36.57,36.53,36.55,31200.0,25.9863,26.0147,25.9863,26.0005,31200.0
2008-04-15 15:35:00,36.56,36.56,36.51,36.51,11700.0,26.0076,26.0076,25.972,25.972,11700.0
2008-04-15 15:40:00,36.51,36.52,36.48,36.51,33300.0,25.972,25.9792,25.9507,25.972,33300.0
2008-04-15 15:45:00,36.52,36.52,36.47,36.47,35400.0,25.9792,25.9792,25.9436,25.9436,35400.0
2008-04-15 15:50:00,36.47,36.52,36.46,36.52,59100.0,25.9436,25.9792,25.9365,25.9792,59100.0
2008-04-15 15:55:00,36.51,36.6,36.51,36.6,113300.0,25.972,26.0361,25.972,26.0361,113300.0
2008-04-16 09:30:00,36.86,36.98,36.86,36.96,281000.0,26.221,26.3064,26.221,26.2922,281000.0
2008-04-16 09:35:00,36.96,36.97,36.93,36.97,150700.0,26.2922,26.2993,26.2708,26.2993,150700.0
2008-04-16 09:40:00,36.98,37.04,36.96,37.03,270500.0,26.3064,26.3491,26.2922,26.3419,270500.0
2008-04-16 09:45:00,37.04,37.16,37.04,37.13,424100.0,26.3491,26.4344,26.3491,26.4131,424100.0
2008-04-16 09:50:00,37.13,37.13,37.07,37.12,405300.0,26.4131,26.4131,26.3704,26.406,405300.0
2008-04-16 09:55:00,37.11,37.12,37.09,37.11,43300.0,26.3989,26.406,26.3846,26.3989,43300.0
2008-04-16 10:00:00,37.12,37.13,37.1,37.12,33900.0,26.406,26.4131,26.3917,26.406,33900.0
2008-04-16 10:05:00,37.12,37.14,37.1,37.1,31900.0,26.406,26.4202,26.3917,26.3917,31900.0
2008-04-16 10:10:00,37.11,37.12,37.1,37.11,24800.0,26.3989,26.406,26.3917,26.3989,24800.0
2008-04-16 10:15:00,37.12,37.19,37.11,37.18,50800.0,26.406,26.4558,26.3989,26.4487,50800.0
2008-04-16 10:20:00,37.19,37.26,37.18,37.25,70400.0,26.4558,26.5056,26.4487,26.4985,70400.0
2008-04-16 10:25:00,37.25,37.3,37.24,37.29,447600.0,26.4985,26.534,26.4913,26.5269,447600.0
2008-04-16 10:30:00,37.29,37.34,37.28,37.32,81200.0,26.5269,26.5625,26.5198,26.5482,81200.0
2008-04-16 10:35:00,37.31,37.32,37.27,37.27,34900.0,26.5411,26.5482,26.5127,26.5127,34900.0
2008-04-16 10:40:00,37.27,37.27,37.25,37.25,25200.0,26.5127,26.5127,26.4985,26.4985,25200.0
2008-04-16 10:45:00,37.26,37.3,37.24,37.29,29500.0,26.5056,26.534,26.4913,26.5269,29500.0
2008-04-16 10:50:00,37.3,37.36,37.3,37.34,59900.0,26.534,26.5767,26.534,26.5625,59900.0
2008-04-16 10:55:00,37.35,37.39,37.34,37.39,31200.0,26.5696,26.598,26.5625,26.598,31200.0
2008-04-16 11:00:00,37.39,37.4,37.37,37.39,30000.0,26.598,26.6052,26.5838,26.598,30000.0
2008-04-16 11:05:00,37.38,37.38,37.33,37.33,17900.0,26.5909,26.5909,26.5554,26.5554,17900.0
2008-04-16 11:10:00,37.33,37.33,37.3,37.3,151900.0,26.5554,26.5554,26.534,26.534,151900.0
2008-04-16 11:15:00,37.3,37.31,37.28,37.28,252900.0,26.534,26.5411,26.5198,26.5198,252900.0
2008-04-16 11:20:00,37.28,37.3,37.28,37.29,74600.0,26.5198,26.534,26.5198,26.5269,74600.0
2008-04-16 11:25:00,37.29,37.3,37.27,37.3,45500.0,26.5269,26.534,26.5127,26.534,45500.0
2008-04-16 11:30:00,37.29,37.31,37.29,37.31,13800.0,26.5269,26.5411,26.5269,26.5411,13800.0
2008-04-16 11:35:00,37.3,37.32,37.29,37.29,40600.0,26.534,26.5482,26.5269,26.5269,40600.0
2008-04-16 11:40:00,37.29,37.31,37.28,37.3,65300.0,26.5269,26.5411,26.5198,26.534,65300.0
2008-04-16 11:45:00,37.3,37.3,37.25,37.25,24100.0,26.534,26.534,26.4985,26.4985,24100.0
2008-04-16 11:50:00,37.25,37.26,37.23,37.25,79400.0,26.4985,26.5056,26.4842,26.4985,79400.0
2008-04-16 11:55:00,37.24,37.25,37.22,37.23,37000.0,26.4913,26.4985,26.4771,26.4842,37000.0
2008-04-16 12:00:00,37.23,37.27,37.23,37.27,10000.0,26.4842,26.5127,26.4842,26.5127,10000.0
2008-04-16 12:05:00,37.26,37.28,37.26,37.28,9400.0,26.5056,26.5198,26.5056,26.5198,9400.0
2008-04-16 12:10:00,37.28,37.33,37.28,37.32,23100.0,26.5198,26.5554,26.5198,26.5482,23100.0
2008-04-16 12:15:00,37.33,37.38,37.33,37.37,78500.0,26.5554,26.5909,26.5554,26.5838,78500.0
2008-04-16 12:20:00,37.37,37.41,37.36,37.39,10200.0,26.5838,26.6123,26.5767,26.598,10200.0
2008-04-16 12:25:00,37.39,37.42,37.3,37.42,180300.0,26.598,26.6194,26.534,26.6194,180300.0
2008-04-16 12:30:00,37.42,37.43,37.3,37.39,57600.0,26.6194,26.6265,26.534,26.598,57600.0
2008-04-16 12:35:00,37.38,37.38,37.35,37.35,31300.0,26.5909,26.5909,26.5696,26.5696,31300.0
2008-04-16 12:40:00,37.36,37.37,37.35,37.37,16600.0,26.5767,26.5838,26.5696,26.5838,16600.0
2008-04-16 12:45:00,37.37,37.38,37.34,37.34,10000.0,26.5838,26.5909,26.5625,26.5625,10000.0
2008-04-16 12:50:00,37.34,37.38,37.34,37.37,11900.0,26.5625,26.5909,26.5625,26.5838,11900.0
2008-04-16 12:55:00,37.37,37.38,37.35,37.37,48400.0,26.5838,26.5909,26.5696,26.5838,48400.0
2008-04-16 13:00:00,37.38,37.39,37.31,37.34,39100.0,26.5909,26.598,26.5411,26.5625,39100.0
2008-04-16 13:05:00,37.34,37.34,37.32,37.34,69700.0,26.5625,26.5625,26.5482,26.5625,69700.0
2008-04-16 13:10:00,37.33,37.36,37.32,37.35,83500.0,26.5554,26.5767,26.5482,26.5696,83500.0
2008-04-16 13:15:00,37.36,37.36,37.33,37.35,21400.0,26.5767,26.5767,26.5554,26.5696,21400.0
2008-04-16 13:20:00,37.35,37.38,37.34,37.35,132400.0,26.5696,26.5909,26.5625,26.5696,132400.0
2008-04-16 13:25:00,37.35,37.37,37.35,37.36,27200.0,26.5696,26.5838,26.5696,26.5767,27200.0
2008-04-16 13:30:00,37.36,37.37,37.35,37.35,10200.0,26.5767,26.5838,26.5696,26.5696,10200.0
2008-04-16 13:35:00,37.35,37.35,37.3,37.33,17100.0,26.5696,26.5696,26.534,26.5554,17100.0
2008-04-16 13:40:00,37.33,37.35,37.32,37.35,9400.0,26.5554,26.5696,26.5482,26.5696,9400.0
2008-04-16 13:45:00,37.35,37.36,37.35,37.36,9200.0,26.5696,26.5767,26.5696,26.5767,9200.0
2008-04-16 13:50:00,37.36,37.37,37.33,37.36,17500.0,26.5767,26.5838,26.5554,26.5767,17500.0
2008-04-16 13:55:00,37.37,37.38,37.35,37.36,24500.0,26.5838,26.5909,26.5696,26.5767,24500.0
2008-04-16 14:00:00,37.35,37.36,37.31,37.31,269500.0,26.5696,26.5767,26.5411,26.5411,269500.0
2008-04-16 14:05:00,37.31,37.33,37.3,37.32,34500.0,26.5411,26.5554,26.534,26.5482,34500.0
2008-04-16 14:10:00,37.31,37.31,37.28,37.29,17800.0,26.5411,26.5411,26.5198,26.5269,17800.0
2008-04-16 14:15:00,37.29,37.33,37.29,37.32,27600.0,26.5269,26.5554,26.5269,26.5482,27600.0
2008-04-16 14:20:00,37.32,37.32,37.3,37.32,19900.0,26.5482,26.5482,26.534,26.5482,19900.0
2008-04-16 14:25:00,37.33,37.38,37.32,37.37,49000.0,26.5554,26.5909,26.5482,26.5838,49000.0
2008-04-16 14:30:00,37.37,37.41,37.37,37.4,12200.0,26.5838,26.6123,26.5838,26.6052,12200.0
2008-04-16 14:35:00,37.4,37.4,37.37,37.38,9700.0,26.6052,26.6052,26.5838,26.5909,9700.0
2008-04-16 14:40:00,37.39,37.41,37.38,37.38,23900.0,26.598,26.6123,26.5909,26.5909,23900.0
2008-04-16 14:45:00,37.39,37.4,37.38,37.4,16600.0,26.598,26.6052,26.5909,26.6052,16600.0
2008-04-16 14:50:00,37.39,37.46,37.39,37.46,27900.0,26.598,26.6478,26.598,26.6478,27900.0
2008-04-16 14:55:00,37.45,37.47,37.42,37.43,35200.0,26.6407,26.655,26.6194,26.6265,35200.0
2008-04-16 15:00:00,37.44,37.46,37.43,37.46,22600.0,26.6336,26.6478,26.6265,26.6478,22600.0
2008-04-16 15:05:00,37.46,37.46,37.43,37.46,35100.0,26.6478,26.6478,26.6265,26.6478,35100.0
2008-04-16 15:10:00,37.47,37.5,37.46,37.5,33200.0,26.655,26.6763,26.6478,26.6763,33200.0
2008-04-16 15:15:00,37.49,37.52,37.49,37.51,80900.0,26.6692,26.6905,26.6692,26.6834,80900.0
2008-04-16 15:20:00,37.5,37.53,37.5,37.51,142900.0,26.6763,26.6976,26.6763,26.6834,142900.0
2008-04-16 15:25:00,37.51,37.53,37.5,37.5,36500.0,26.6834,26.6976,26.6763,26.6763,36500.0
2008-04-16 15:30:00,37.5,37.5,37.48,37.48,70300.0,26.6763,26.6763,26.6621,26.6621,70300.0
2008-04-16 15:35:00,37.49,37.52,37.47,37.51,343000.0,26.6692,26.6905,26.655,26.6834,343000.0
2008-04-16 15:40:00,37.52,37.52,37.5,37.51,145400.0,26.6905,26.6905,26.6763,26.6834,145400.0
2008-04-16 15:45:00,37.51,37.54,37.51,37.54,246000.0,26.6834,26.7047,26.6834,26.7047,246000.0
2008-04-16 15:50:00,37.53,37.57,37.5,37.53,114200.0,26.6976,26.7261,26.6763,26.6976,114200.0
2008-04-16 15:55:00,37.52,37.54,37.47,37.53,170800.0,26.6905,26.7047,26.655,26.6976,170800.0
2008-04-17 09:30:00,37.49,37.49,37.34,37.36,54300.0,26.6692,26.6692,26.5625,26.5767,54300.0
2008-04-17 09:35:00,37.36,37.37,37.3,37.33,34300.0,26.5767,26.5838,26.534,26.5554,34300.0
2008-04-17 09:40:00,37.32,37.37,37.31,37.36,114100.0,26.5482,26.5838,26.5411,26.5767,114100.0
2008-04-17 09:45:00,37.36,37.39,37.34,37.39,11900.0,26.5767,26.598,26.5625,26.598,11900.0
2008-04-17 09:50:00,37.38,37.38,37.35,37.37,12800.0,26.5909,26.5909,26.5696,26.5838,12800.0
2008-04-17 09:55:00,37.36,37.38,37.32,37.36,10700.0,26.5767,26.5909,26.5482,26.5767,10700.0
2008-04-17 10:00:00,37.36,37.36,37.22,37.26,75300.0,26.5767,26.5767,26.4771,26.5056,75300.0
2008-04-17 10:05:00,37.27,37.27,37.22,37.26,60800.0,26.5127,26.5127,26.4771,26.5056,60800.0
2008-04-17 10:10:00,37.27,37.32,37.27,37.31,113500.0,26.5127,26.5482,26.5127,26.5411,113500.0
2008-04-17 10:15:00,37.32,37.34,37.31,37.34,184200.0,26.5482,26.5625,26.5411,26.5625,184200.0
2008-04-17 10:20:00,37.35,37.38,37.33,37.34,187400.0,26.5696,26.5909,26.5554,26.5625,187400.0
2008-04-17 10:25:00,37.34,37.39,37.33,37.37,133400.0,26.5625,26.598,26.5554,26.5838,133400.0
2008-04-17 10:30:00,37.37,37.39,37.35,37.37,50200.0,26.5838,26.598,26.5696,26.5838,50200.0
2008-04-17 10:35:00,37.37,37.44,37.37,37.44,84000.0,26.5838,26.6336,26.5838,26.6336,84000.0
2008-04-17 10:40:00,37.45,37.45,37.37,37.38,95400.0,26.6407,26.6407,26.5838,26.5909,95400.0
2008-04-17 10:45:00,37.38,37.39,37.33,37.36,16600.0,26.5909,26.598,26.5554,26.5767,16600.0
2008-04-17 10:50:00,37.35,37.35,37.3,37.3,27700.0,26.5696,26.5696,26.534,26.534,27700.0
2008-04-17 10:55:00,37.29,37.32,37.28,37.29,223200.0,26.5269,26.5482,26.5198,26.5269,223200.0
2008-04-17 11:00:00,37.29,37.29,37.23,37.25,69100.0,26.5269,26.5269,26.4842,26.4985,69100.0
2008-04-17 11:05:00,37.24,37.25,37.22,37.22,90900.0,26.4913,26.4985,26.4771,26.4771,90900.0
2008-04-17 11:10:00,37.23,37.26,37.23,37.26,137500.0,26.4842,26.5056,26.4842,26.5056,137500.0
2008-04-17 11:15:00,37.25,37.28,37.24,37.27,21900.0,26.4985,26.5198,26.4913,26.5127,21900.0
2008-04-17 11:20:00,37.27,37.27,37.24,37.25,27900.0,26.5127,26.5127,26.4913,26.4985,27900.0
2008-04-17 11:25:00,37.24,37.24,37.18,37.19,346200.0,26.4913,26.4913,26.4487,26.4558,346200.0
2008-04-17 11:30:00,37.19,37.22,37.19,37.19,21500.0,26.4558,26.4771,26.4558,26.4558,21500.0
2008-04-17 11:35:00,37.19,37.21,37.18,37.18,151700.0,26.4558,26.47,26.4487,26.4487,151700.0
2008-04-17 11:40:00,37.18,37.18,37.14,37.17,25200.0,26.4487,26.4487,26.4202,26.4415,25200.0
2008-04-17 11:45:00,37.16,37.17,37.16,37.16,13100.0,26.4344,26.4415,26.4344,26.4344,13100.0
2008-04-17 11:50:00,37.16,37.19,37.15,37.18,30000.0,26.4344,26.4558,26.4273,26.4487,30000.0
2008-04-17 11:55:00,37.17,37.18,37.14,37.18,20300.0,26.4415,26.4487,26.4202,26.4487,20300.0
2008-04-17 12:00:00,37.18,37.2,37.16,37.2,37500.0,26.4487,26.4629,26.4344,26.4629,37500.0
2008-04-17 12:05:00,37.21,37.24,37.19,37.23,44100.0,26.47,26.4913,26.4558,26.4842,44100.0
2008-04-17 12:10:00,37.24,37.24,37.22,37.23,14800.0,26.4913,26.4913,26.4771,26.4842,14800.0
2008-04-17 12:15:00,37.24,37.24,37.22,37.24,12600.0,26.4913,26.4913,26.4771,26.4913,12600.0
2008-04-17 12:20:00,37.23,37.23,37.2,37.2,8000.0,26.4842,26.4842,26.4629,26.4629,8000.0
2008-04-17 12:25:00,37.21,37.21,37.17,37.17,15700.0,26.47,26.47,26.4415,26.4415,15700.0
2008-04-17 12:30:00,37.17,37.18,37.16,37.16,5400.0,26.4415,26.4487,26.4344,26.4344,5400.0
2008-04-17 12:35:00,37.15,37.19,37.15,37.19,14000.0,26.4273,26.4558,26.4273,26.4558,14000.0
2008-04-17 12:40:00,37.18,37.21,37.18,37.19,115200.0,26.4487,26.47,26.4487,26.4558,115200.0
2008-04-17 12:45:00,37.18,37.19,37.15,37.15,25300.0,26.4487,26.4558,26.4273,26.4273,25300.0
2008-04-17 12:50:00,37.17,37.19,37.17,37.19,6200.0,26.4415,26.4558,26.4415,26.4558,6200.0
2008-04-17 12:55:00,37.19,37.21,37.19,37.2,22700.0,26.4558,26.47,26.4558,26.4629,22700.0
2008-04-17 13:00:00,37.2,37.2,37.19,37.19,6100.0,26.4629,26.4629,26.4558,26.4558,6100.0
2008-04-17 13:05:00,37.18,37.21,37.18,37.2,49800.0,26.4487,26.47,26.4487,26.4629,49800.0
2008-04-17 13:10:00,37.19,37.21,37.18,37.19,34800.0,26.4558,26.47,26.4487,26.4558,34800.0
2008-04-17 13:15:00,37.19,37.2,37.18,37.19,34600.0,26.4558,26.4629,26.4487,26.4558,34600.0
2008-04-17 13:20:00,37.18,37.2,37.17,37.2,31800.0,26.4487,26.4629,26.4415,26.4629,31800.0
2008-04-17 13:25:00,37.2,37.22,37.2,37.22,7400.0,26.4629,26.4771,26.4629,26.4771,7400.0
2008-04-17 13:30:00,37.22,37.22,37.18,37.2,47100.0,26.4771,26.4771,26.4487,26.4629,47100.0
2008-04-17 13:35:00,37.2,37.23,37.18,37.22,53000.0,26.4629,26.4842,26.4487,26.4771,53000.0
2008-04-17 13:40:00,37.22,37.22,37.17,37.19,48400.0,26.4771,26.4771,26.4415,26.4558,48400.0
2008-04-17 13:45:00,37.18,37.2,37.18,37.19,29300.0,26.4487,26.4629,26.4487,26.4558,29300.0
2008-04-17 13:50:00,37.18,37.2,37.16,37.17,44200.0,26.4487,26.4629,26.4344,26.4415,44200.0
2008-04-17 13:55:00,37.16,37.16,37.13,37.13,288600.0,26.4344,26.4344,26.4131,26.4131,288600.0
2008-04-17 14:00:00,37.13,37.14,37.11,37.14,21800.0,26.4131,26.4202,26.3989,26.4202,21800.0
2008-04-17 14:05:00,37.13,37.14,37.13,37.13,21200.0,26.4131,26.4202,26.4131,26.4131,21200.0
2008-04-17 14:10:00,37.12,37.12,37.09,37.11,49800.0,26.406,26.406,26.3846,26.3989,49800.0
2008-04-17 14:15:00,37.12,37.14,37.12,37.13,18800.0,26.406,26.4202,26.406,26.4131,18800.0
2008-04-17 14:20:00,37.14,37.16,37.13,37.16,55200.0,26.4202,26.4344,26.4131,26.4344,55200.0
2008-04-17 14:25:00,37.16,37.16,37.14,37.15,8000.0,26.4344,26.4344,26.4202,26.4273,8000.0
2008-04-17 14:30:00,37.14,37.19,37.14,37.17,33200.0,26.4202,26.4558,26.4202,26.4415,33200.0
2008-04-17 14:35:00,37.16,37.23,37.15,37.23,32400.0,26.4344,26.4842,26.4273,26.4842,32400.0
2008-04-17 14:40:00,37.22,37.23,37.21,37.22,25800.0,26.4771,26.4842,26.47,26.4771,25800.0
2008-04-17 14:45:00,37.22,37.24,37.21,37.22,39400.0,26.4771,26.4913,26.47,26.4771,39400.0
2008-04-17 14:50:00,37.21,37.22,37.16,37.19,17100.0,26.47,26.4771,26.4344,26.4558,17100.0
2008-04-17 14:55:00,37.19,37.19,37.16,37.16,24800.0,26.4558,26.4558,26.4344,26.4344,24800.0
2008-04-17 15:00:00,37.17,37.2,37.16,37.19,48900.0,26.4415,26.4629,26.4344,26.4558,48900.0
2008-04-17 15:05:00,37.19,37.26,37.19,37.24,54400.0,26.4558,26.5056,26.4558,26.4913,54400.0
2008-04-17 15:10:00,37.23,37.25,37.22,37.23,41100.0,26.4842,26.4985,26.4771,26.4842,41100.0
2008-04-17 15:15:00,37.24,37.26,37.24,37.26,52200.0,26.4913,26.5056,26.4913,26.5056,52200.0
2008-04-17 15:20:00,37.27,37.27,37.24,37.25,26400.0,26.5127,26.5127,26.4913,26.4985,26400.0
2008-04-17 15:25:00,37.25,37.27,37.23,37.24,50100.0,26.4985,26.5127,26.4842,26.4913,50100.0
2008-04-17 15:30:00,37.23,37.32,37.23,37.32,68700.0,26.4842,26.5482,26.4842,26.5482,68700.0
2008-04-17 15:35:00,37.32,37.33,37.31,37.31,32600.0,26.5482,26.5554,26.5411,26.5411,32600.0
2008-04-17 15:40:00,37.31,37.32,37.27,37.32,20600.0,26.5411,26.5482,26.5127,26.5482,20600.0
2008-04-17 15:45:00,37.32,37.33,37.31,37.31,36900.0,26.5482,26.5554,26.5411,26.5411,36900.0
2008-04-17 15:50:00,37.31,37.35,37.29,37.29,114100.0,26.5411,26.5696,26.5269,26.5269,114100.0
2008-04-17 15:55:00,37.29,37.3,37.22,37.23,677300.0,26.5269,26.534,26.4771,26.4842,677300.0
2008-04-18 09:30:00,37.93,37.93,37.84,37.89,22600.0,26.9822,26.9822,26.9182,26.9537,22600.0
2008-04-18 09:35:00,37.89,37.94,37.88,37.93,75300.0,26.9537,26.9893,26.9466,26.9822,75300.0
2008-04-18 09:40:00,37.93,37.97,37.9,37.9,104300.0,26.9822,27.0106,26.9608,26.9608,104300.0
2008-04-18 09:45:00,37.9,37.91,37.87,37.88,28800.0,26.9608,26.968,26.9395,26.9466,28800.0
2008-04-18 09:50:00,37.88,37.93,37.86,37.93,61000.0,26.9466,26.9822,26.9324,26.9822,61000.0
2008-04-18 09:55:00,37.93,37.93,37.89,37.9,31500.0,26.9822,26.9822,26.9537,26.9608,31500.0
2008-04-18 10:00:00,37.89,37.91,37.87,37.88,157900.0,26.9537,26.968,26.9395,26.9466,157900.0
2008-04-18 10:05:00,37.9,37.91,37.89,37.89,38200.0,26.9608,26.968,26.9537,26.9537,38200.0
2008-04-18 10:10:00,37.88,37.92,37.88,37.88,56300.0,26.9466,26.9751,26.9466,26.9466,56300.0
2008-04-18 10:15:00,37.87,37.89,37.84,37.88,51700.0,26.9395,26.9537,26.9182,26.9466,51700.0
2008-04-18 10:20:00,37.89,37.92,37.89,37.9,33200.0,26.9537,26.9751,26.9537,26.9608,33200.0
2008-04-18 10:25:00,37.91,37.92,37.86,37.87,93600.0,26.968,26.9751,26.9324,26.9395,93600.0
2008-04-18 10:30:00,37.88,37.91,37.86,37.9,140900.0,26.9466,26.968,26.9324,26.9608,140900.0
2008-04-18 10:35:00,37.9,37.98,37.9,37.97,47200.0,26.9608,27.0177,26.9608,27.0106,47200.0
2008-04-18 10:40:00,37.97,38.02,37.94,38.01,97800.0,27.0106,27.0462,26.9893,27.0391,97800.0
2008-04-18 10:45:00,38.01,38.04,37.98,37.99,116900.0,27.0391,27.0604,27.0177,27.0249,116900.0
2008-04-18 10:50:00,38.0,38.01,37.98,37.99,17000.0,27.032,27.0391,27.0177,27.0249,17000.0
2008-04-18 10:55:00,37.99,38.03,37.98,38.03,68700.0,27.0249,27.0533,27.0177,27.0533,68700.0
2008-04-18 11:00:00,38.03,38.09,38.03,38.08,77000.0,27.0533,27.096,27.0533,27.0889,77000.0
2008-04-18 11:05:00,38.08,38.08,38.02,38.04,32700.0,27.0889,27.0889,27.0462,27.0604,32700.0
2008-04-18 11:10:00,38.04,38.07,38.02,38.04,113800.0,27.0604,27.0818,27.0462,27.0604,113800.0
2008-04-18 11:15:00,38.05,38.05,38.03,38.05,7400.0,27.0675,27.0675,27.0533,27.0675,7400.0
2008-04-18 11:20:00,38.05,38.08,38.04,38.07,20400.0,27.0675,27.0889,27.0604,27.0818,20400.0
2008-04-18 11:25:00,38.07,38.11,38.07,38.11,17200.0,27.0818,27.1102,27.0818,27.1102,17200.0
2008-04-18 11:30:00,38.11,38.13,38.08,38.09,33700.0,27.1102,27.1245,27.0889,27.096,33700.0
2008-04-18 11:35:00,38.09,38.09,38.07,38.07,13200.0,27.096,27.096,27.0818,27.0818,13200.0
2008-04-18 11:40:00,38.07,38.09,38.06,38.09,23800.0,27.0818,27.096,27.0747,27.096,23800.0
2008-04-18 11:45:00,38.1,38.14,38.1,38.13,23300.0,27.1031,27.1316,27.1031,27.1245,23300.0
2008-04-18 11:50:00,38.12,38.16,38.11,38.15,44400.0,27.1173,27.1458,27.1102,27.1387,44400.0
2008-04-18 11:55:00,38.16,38.22,38.15,38.18,31800.0,27.1458,27.1885,27.1387,27.16,31800.0
2008-04-18 12:00:00,38.18,38.18,38.16,38.17,21000.0,27.16,27.16,27.1458,27.1529,21000.0
2008-04-18 12:05:00,38.18,38.18,38.15,38.15,19800.0,27.16,27.16,27.1387,27.1387,19800.0
2008-04-18 12:10:00,38.15,38.16,38.14,38.16,9900.0,27.1387,27.1458,27.1316,27.1458,9900.0
2008-04-18 12:15:00,38.17,38.23,38.17,38.22,34400.0,27.1529,27.1956,27.1529,27.1885,34400.0
2008-04-18 12:20:00,38.24,38.26,38.22,38.25,22900.0,27.2027,27.2169,27.1885,27.2098,22900.0
2008-04-18 12:25:00,38.26,38.28,38.26,38.27,70700.0,27.2169,27.2312,27.2169,27.224,70700.0
2008-04-18 12:30:00,38.26,38.27,38.25,38.25,21900.0,27.2169,27.224,27.2098,27.2098,21900.0
2008-04-18 12:35:00,38.25,38.26,38.23,38.26,16600.0,27.2098,27.2169,27.1956,27.2169,16600.0
2008-04-18 12:40:00,38.27,38.28,38.27,38.27,15400.0,27.224,27.2312,27.224,27.224,15400.0
2008-04-18 12:45:00,38.28,38.29,38.27,38.27,644800.0,27.2312,27.2383,27.224,27.224,644800.0
2008-04-18 12:50:00,38.28,38.3,38.28,38.29,342300.0,27.2312,27.2454,27.2312,27.2383,342300.0
2008-04-18 12:55:00,38.29,38.3,38.27,38.29,110100.0,27.2383,27.2454,27.224,27.2383,110100.0
2008-04-18 13:00:00,38.28,38.3,38.27,38.3,29200.0,27.2312,27.2454,27.224,27.2454,29200.0
2008-04-18 13:05:00,38.29,38.34,38.29,38.34,64000.0,27.2383,27.2738,27.2383,27.2738,64000.0
2008-04-18 13:10:00,38.34,38.36,38.33,38.34,15100.0,27.2738,27.2881,27.2667,27.2738,15100.0
2008-04-18 13:15:00,38.34,38.35,38.33,38.34,40900.0,27.2738,27.281,27.2667,27.2738,40900.0
2008-04-18 13:20:00,38.34,38.36,38.34,38.36,24400.0,27.2738,27.2881,27.2738,27.2881,24400.0
2008-04-18 13:25:00,38.36,38.38,38.35,38.37,70700.0,27.2881,27.3023,27.281,27.2952,70700.0
2008-04-18 13:30:00,38.37,38.38,38.36,38.37,21500.0,27.2952,27.3023,27.2881,27.2952,21500.0
2008-04-18 13:35:00,38.36,38.36,38.31,38.31,54300.0,27.2881,27.2881,27.2525,27.2525,54300.0
2008-04-18 13:40:00,38.32,38.33,38.31,38.33,35900.0,27.2596,27.2667,27.2525,27.2667,35900.0
2008-04-18 13:45:00,38.32,38.33,38.32,38.32,36900.0,27.2596,27.2667,27.2596,27.2596,36900.0
2008-04-18 13:50:00,38.33,38.34,38.32,38.32,14800.0,27.2667,27.2738,27.2596,27.2596,14800.0
2008-04-18 13:55:00,38.32,38.33,38.3,38.32,23500.0,27.2596,27.2667,27.2454,27.2596,23500.0
2008-04-18 14:00:00,38.32,38.33,38.3,38.3,44000.0,27.2596,27.2667,27.2454,27.2454,44000.0
2008-04-18 14:05:00,38.3,38.31,38.23,38.23,25800.0,27.2454,27.2525,27.1956,27.1956,25800.0
2008-04-18 14:10:00,38.23,38.28,38.23,38.28,27000.0,27.1956,27.2312,27.1956,27.2312,27000.0
2008-04-18 14:15:00,38.27,38.31,38.26,38.31,14000.0,27.224,27.2525,27.2169,27.2525,14000.0
2008-04-18 14:20:00,38.31,38.32,38.29,38.3,62700.0,27.2525,27.2596,27.2383,27.2454,62700.0
2008-04-18 14:25:00,38.3,38.31,38.22,38.24,247400.0,27.2454,27.2525,27.1885,27.2027,247400.0
2008-04-18 14:30:00,38.25,38.25,38.23,38.25,14500.0,27.2098,27.2098,27.1956,27.2098,14500.0
2008-04-18 14:35:00,38.26,38.27,38.23,38.27,92200.0,27.2169,27.224,27.1956,27.224,92200.0
2008-04-18 14:40:00,38.27,38.3,38.26,38.26,116000.0,27.224,27.2454,27.2169,27.2169,116000.0
2008-04-18 14:45:00,38.26,38.28,38.26,38.26,40200.0,27.2169,27.2312,27.2169,27.2169,40200.0
2008-04-18 14:50:00,38.26,38.28,38.25,38.27,20000.0,27.2169,27.2312,27.2098,27.224,20000.0
2008-04-18 14:55:00,38.26,38.26,38.23,38.24,31800.0,27.2169,27.2169,27.1956,27.2027,31800.0
2008-04-18 15:00:00,38.23,38.23,38.17,38.19,343000.0,27.1956,27.1956,27.1529,27.1671,343000.0
2008-04-18 15:05:00,38.19,38.22,38.18,38.19,29100.0,27.1671,27.1885,27.16,27.1671,29100.0
2008-04-18 15:10:00,38.2,38.21,38.16,38.2,641600.0,27.1742,27.1814,27.1458,27.1742,641600.0
2008-04-18 15:15:00,38.19,38.21,38.17,38.18,387400.0,27.1671,27.1814,27.1529,27.16,387400.0
2008-04-18 15:20:00,38.17,38.17,38.12,38.16,17100.0,27.1529,27.1529,27.1173,27.1458,17100.0
2008-04-18 15:25:00,38.15,38.17,38.15,38.17,280800.0,27.1387,27.1529,27.1387,27.1529,280800.0
2008-04-18 15:30:00,38.17,38.23,38.17,38.23,22200.0,27.1529,27.1956,27.1529,27.1956,22200.0
2008-04-18 15:35:00,38.22,38.23,38.19,38.23,268300.0,27.1885,27.1956,27.1671,27.1956,268300.0
2008-04-18 15:40:00,38.23,38.24,38.2,38.24,31700.0,27.1956,27.2027,27.1742,27.2027,31700.0
2008-04-18 15:45:00,38.23,38.25,38.21,38.22,174900.0,27.1956,27.2098,27.1814,27.1885,174900.0
2008-04-18 15:50:00,38.22,38.3,38.22,38.29,746100.0,27.1885,27.2454,27.1885,27.2383,746100.0
2008-04-18 15:55:00,38.29,38.31,38.26,38.29,348600.0,27.2383,27.2525,27.2169,27.2383,348600.0
2008-04-21 09:30:00,38.05,38.13,38.01,38.03,151000.0,27.0675,27.1245,27.0391,27.0533,151000.0
2008-04-21 09:35:00,38.03,38.03,38.0,38.01,124300.0,27.0533,27.0533,27.032,27.0391,124300.0
2008-04-21 09:40:00,38.01,38.07,37.99,38.07,163900.0,27.0391,27.0818,27.0249,27.0818,163900.0
2008-04-21 09:45:00,38.07,38.11,38.07,38.11,186600.0,27.0818,27.1102,27.0818,27.1102,186600.0
2008-04-21 09:50:00,38.11,38.16,38.1,38.15,174400.0,27.1102,27.1458,27.1031,27.1387,174400.0
2008-04-21 09:55:00,38.16,38.17,38.13,38.13,127700.0,27.1458,27.1529,27.1245,27.1245,127700.0
2008-04-21 10:00:00,38.12,38.12,38.05,38.06,63900.0,27.1173,27.1173,27.0675,27.0747,63900.0
2008-04-21 10:05:00,38.05,38.07,38.04,38.06,74500.0,27.0675,27.0818,27.0604,27.0747,74500.0
2008-04-21 10:10:00,38.05,38.07,38.01,38.02,18000.0,27.0675,27.0818,27.0391,27.0462,18000.0
2008-04-21 10:15:00,38.01,38.02,37.98,38.0,24500.0,27.0391,27.0462,27.0177,27.032,24500.0
2008-04-21 10:20:00,38.01,38.01,37.97,37.99,10300.0,27.0391,27.0391,27.0106,27.0249,10300.0
2008-04-21 10:25:00,38.0,38.0,37.92,37.92,43900.0,27.032,27.032,26.9751,26.9751,43900.0
2008-04-21 10:30:00,37.91,37.95,37.91,37.95,20800.0,26.968,26.9964,26.968,26.9964,20800.0
2008-04-21 10:35:00,37.94,37.95,37.9,37.95,28800.0,26.9893,26.9964,26.9608,26.9964,28800.0
2008-04-21 10:40:00,37.95,37.97,37.94,37.95,38400.0,26.9964,27.0106,26.9893,26.9964,38400.0
2008-04-21 10:45:00,37.95,37.95,37.92,37.93,10400.0,26.9964,26.9964,26.9751,26.9822,10400.0
2008-04-21 10:50:00,37.93,37.99,37.9,37.9,61800.0,26.9822,27.0249,26.9608,26.9608,61800.0
2008-04-21 10:55:00,37.9,37.91,37.89,37.89,12500.0,26.9608,26.968,26.9537,26.9537,12500.0
2008-04-21 11:00:00,37.88,37.91,37.88,37.9,10400.0,26.9466,26.968,26.9466,26.9608,10400.0
2008-04-21 11:05:00,37.89,37.93,37.89,37.91,14600.0,26.9537,26.9822,26.9537,26.968,14600.0
2008-04-21 11:10:00,37.9,37.94,37.9,37.93,15600.0,26.9608,26.9893,26.9608,26.9822,15600.0
2008-04-21 11:15:00,37.93,37.93,37.89,37.89,256900.0,26.9822,26.9822,26.9537,26.9537,256900.0
2008-04-21 11:20:00,37.9,37.93,37.9,37.92,20700.0,26.9608,26.9822,26.9608,26.9751,20700.0
2008-04-21 11:25:00,37.91,37.92,37.9,37.9,35000.0,26.968,26.9751,26.9608,26.9608,35000.0
2008-04-21 11:30:00,37.9,37.93,37.9,37.93,14000.0,26.9608,26.9822,26.9608,26.9822,14000.0
2008-04-21 11:35:00,37.93,37.96,37.93,37.95,13500.0,26.9822,27.0035,26.9822,26.9964,13500.0
2008-04-21 11:40:00,37.95,37.96,37.94,37.95,12600.0,26.9964,27.0035,26.9893,26.9964,12600.0
2008-04-21 11:45:00,37.96,37.98,37.94,37.98,11300.0,27.0035,27.0177,26.9893,27.0177,11300.0
2008-04-21 11:50:00,37.97,37.99,37.96,37.97,34600.0,27.0106,27.0249,27.0035,27.0106,34600.0
2008-04-21 11:55:00,37.97,38.0,37.96,37.98,16500.0,27.0106,27.032,27.0035,27.0177,16500.0
2008-04-21 12:00:00,37.97,38.0,37.97,38.0,122900.0,27.0106,27.032,27.0106,27.032,122900.0
2008-04-21 12:05:00,38.0,38.01,38.0,38.0,11000.0,27.032,27.0391,27.032,27.032,11000.0
2008-04-21 12:10:00,37.99,38.0,37.98,37.98,45900.0,27.0249,27.032,27.0177,27.0177,45900.0
2008-04-21 12:15:00,37.98,38.0,37.98,37.99,39400.0,27.0177,27.032,27.0177,27.0249,39400.0
2008-04-21 12:20:00,37.98,38.0,37.98,37.99,7400.0,27.0177,27.032,27.0177,27.0249,7400.0
2008-04-21 12:25:00,37.99,38.0,37.98,37.98,5000.0,27.0249,27.032,27.0177,27.0177,5000.0
2008-04-21 12:30:00,37.98,37.99,37.98,37.99,5500.0,27.0177,27.0249,27.0177,27.0249,5500.0
2008-04-21 12:35:00,37.98,37.98,37.96,37.97,23100.0,27.0177,27.0177,27.0035,27.0106,23100.0
2008-04-21 12:40:00,37.98,38.01,37.98,38.0,7000.0,27.0177,27.0391,27.0177,27.032,7000.0
2008-04-21 12:45:00,37.99,38.0,37.99,37.99,5900.0,27.0249,27.032,27.0249,27.0249,5900.0
2008-04-21 12:50:00,37.98,37.99,37.96,37.99,14400.0,27.0177,27.0249,27.0035,27.0249,14400.0
2008-04-21 12:55:00,37.98,37.99,37.97,37.98,11500.0,27.0177,27.0249,27.0106,27.0177,11500.0
2008-04-21 13:00:00,37.98,38.01,37.98,38.01,8500.0,27.0177,27.0391,27.0177,27.0391,8500.0
2008-04-21 13:05:00,38.01,38.03,38.01,38.02,22700.0,27.0391,27.0533,27.0391,27.0462,22700.0
2008-04-21 13:10:00,38.02,38.02,38.0,38.0,8200.0,27.0462,27.0462,27.032,27.032,8200.0
2008-04-21 13:15:00,38.0,38.01,38.0,38.01,7600.0,27.032,27.0391,27.032,27.0391,7600.0
2008-04-21 13:20:00,38.01,38.01,38.0,38.0,3500.0,27.0391,27.0391,27.032,27.032,3500.0
2008-04-21 13:25:00,38.01,38.01,37.98,37.98,2000.0,27.0391,27.0391,27.0177,27.0177,2000.0
2008-04-21 13:30:00,37.98,37.98,37.95,37.96,3500.0,27.0177,27.0177,26.9964,27.0035,3500.0
2008-04-21 13:35:00,37.96,38.0,37.96,37.99,1252600.0,27.0035,27.032,27.0035,27.0249,1252600.0
2008-04-21 13:40:00,37.99,37.99,37.93,37.93,15800.0,27.0249,27.0249,26.9822,26.9822,15800.0
2008-04-21 13:45:00,37.94,37.94,37.92,37.93,11700.0,26.9893,26.9893,26.9751,26.9822,11700.0
2008-04-21 13:50:00,37.92,37.93,37.91,37.91,800.0,26.9751,26.9822,26.968,26.968,800.0
2008-04-21 13:55:00,37.93,37.94,37.93,37.93,3200.0,26.9822,26.9893,26.9822,26.9822,3200.0
2008-04-21 14:00:00,37.93,37.94,37.92,37.94,11300.0,26.9822,26.9893,26.9751,26.9893,11300.0
2008-04-21 14:05:00,37.94,37.95,37.94,37.94,5700.0,26.9893,26.9964,26.9893,26.9893,5700.0
2008-04-21 14:10:00,37.93,37.95,37.92,37.92,7400.0,26.9822,26.9964,26.9751,26.9751,7400.0
2008-04-21 14:15:00,37.93,37.96,37.93,37.96,4700.0,26.9822,27.0035,26.9822,27.0035,4700.0
2008-04-21 14:20:00,37.96,37.96,37.89,37.91,187200.0,27.0035,27.0035,26.9537,26.968,187200.0
2008-04-21 14:25:00,37.91,37.93,37.9,37.91,8000.0,26.968,26.9822,26.9608,26.968,8000.0
2008-04-21 14:30:00,37.92,37.98,37.91,37.97,19600.0,26.9751,27.0177,26.968,27.0106,19600.0
2008-04-21 14:35:00,37.99,38.0,37.97,37.99,13800.0,27.0249,27.032,27.0106,27.0249,13800.0
2008-04-21 14:40:00,37.98,37.98,37.97,37.97,6900.0,27.0177,27.0177,27.0106,27.0106,6900.0
2008-04-21 14:45:00,37.98,38.06,37.98,38.03,35800.0,27.0177,27.0747,27.0177,27.0533,35800.0
2008-04-21 14:50:00,38.03,38.06,38.03,38.05,14600.0,27.0533,27.0747,27.0533,27.0675,14600.0
2008-04-21 14:55:00,38.05,38.05,38.02,38.03,10600.0,27.0675,27.0675,27.0462,27.0533,10600.0
2008-04-21 15:00:00,38.02,38.08,38.02,38.07,25000.0,27.0462,27.0889,27.0462,27.0818,25000.0
2008-04-21 15:05:00,38.07,38.07,38.04,38.05,12500.0,27.0818,27.0818,27.0604,27.0675,12500.0
2008-04-21 15:10:00,38.05,38.08,38.04,38.07,71300.0,27.0675,27.0889,27.0604,27.0818,71300.0
2008-04-21 15:15:00,38.06,38.1,38.06,38.09,19000.0,27.0747,27.1031,27.0747,27.096,19000.0
2008-04-21 15:20:00,38.09,38.09,38.06,38.09,64700.0,27.096,27.096,27.0747,27.096,64700.0
2008-04-21 15:25:00,38.09,38.11,38.08,38.09,202500.0,27.096,27.1102,27.0889,27.096,202500.0
2008-04-21 15:30:00,38.08,38.08,38.05,38.08,23800.0,27.0889,27.0889,27.0675,27.0889,23800.0
2008-04-21 15:35:00,38.08,38.11,38.05,38.11,26800.0,27.0889,27.1102,27.0675,27.1102,26800.0
2008-04-21 15:40:00,38.1,38.15,38.1,38.14,27200.0,27.1031,27.1387,27.1031,27.1316,27200.0
2008-04-21 15:45:00,38.14,38.14,38.11,38.14,26300.0,27.1316,27.1316,27.1102,27.1316,26300.0
2008-04-21 15:50:00,38.15,38.15,38.1,38.1,84600.0,27.1387,27.1387,27.1031,27.1031,84600.0
2008-04-21 15:55:00,38.1,38.12,38.06,38.1,107100.0,27.1031,27.1173,27.0747,27.1031,107100.0
2008-04-22 09:30:00,37.95,37.97,37.95,37.97,28000.0,26.9964,27.0106,26.9964,27.0106,28000.0
2008-04-22 09:35:00,37.97,37.97,37.9,37.93,20100.0,27.0106,27.0106,26.9608,26.9822,20100.0
2008-04-22 09:40:00,37.94,37.94,37.89,37.89,33400.0,26.9893,26.9893,26.9537,26.9537,33400.0
2008-04-22 09:45:00,37.88,37.88,37.85,37.86,19600.0,26.9466,26.9466,26.9253,26.9324,19600.0
2008-04-22 09:50:00,37.85,37.85,37.77,37.79,20100.0,26.9253,26.9253,26.8684,26.8826,20100.0
2008-04-22 09:55:00,37.79,37.83,37.78,37.82,48500.0,26.8826,26.911,26.8755,26.9039,48500.0
2008-04-22 10:00:00,37.82,37.89,37.81,37.88,37100.0,26.9039,26.9537,26.8968,26.9466,37100.0
2008-04-22 10:05:00,37.89,37.9,37.87,37.9,18400.0,26.9537,26.9608,26.9395,26.9608,18400.0
2008-04-22 10:10:00,37.9,37.93,37.86,37.92,68300.0,26.9608,26.9822,26.9324,26.9751,68300.0
2008-04-22 10:15:00,37.91,37.91,37.88,37.89,9600.0,26.968,26.968,26.9466,26.9537,9600.0
2008-04-22 10:20:00,37.88,37.88,37.85,37.86,11300.0,26.9466,26.9466,26.9253,26.9324,11300.0
2008-04-22 10:25:00,37.86,37.86,37.81,37.82,14900.0,26.9324,26.9324,26.8968,26.9039,14900.0
2008-04-22 10:30:00,37.81,37.84,37.8,37.83,9400.0,26.8968,26.9182,26.8897,26.911,9400.0
2008-04-22 10:35:00,37.83,37.83,37.8,37.83,31800.0,26.911,26.911,26.8897,26.911,31800.0
2008-04-22 10:40:00,37.83,37.9,37.83,37.9,26600.0,26.911,26.9608,26.911,26.9608,26600.0
2008-04-22 10:45:00,37.91,37.91,37.87,37.89,14500.0,26.968,26.968,26.9395,26.9537,14500.0
2008-04-22 10:50:00,37.88,37.9,37.87,37.88,14200.0,26.9466,26.9608,26.9395,26.9466,14200.0
2008-04-22 10:55:00,37.89,37.93,37.89,37.93,31900.0,26.9537,26.9822,26.9537,26.9822,31900.0
2008-04-22 11:00:00,37.93,37.96,37.91,37.95,41800.0,26.9822,27.0035,26.968,26.9964,41800.0
2008-04-22 11:05:00,37.94,37.94,37.91,37.92,17600.0,26.9893,26.9893,26.968,26.9751,17600.0
2008-04-22 11:10:00,37.91,37.94,37.91,37.92,39900.0,26.968,26.9893,26.968,26.9751,39900.0
2008-04-22 11:15:00,37.93,37.96,37.93,37.93,27300.0,26.9822,27.0035,26.9822,26.9822,27300.0
2008-04-22 11:20:00,37.92,37.92,37.87,37.88,9000.0,26.9751,26.9751,26.9395,26.9466,9000.0
2008-04-22 11:25:00,37.87,37.9,37.86,37.88,31800.0,26.9395,26.9608,26.9324,26.9466,31800.0
2008-04-22 11:30:00,37.86,37.89,37.85,37.85,10600.0,26.9324,26.9537,26.9253,26.9253,10600.0
2008-04-22 11:35:00,37.85,37.88,37.85,37.88,5100.0,26.9253,26.9466,26.9253,26.9466,5100.0
2008-04-22 11:40:00,37.89,37.9,37.86,37.87,8300.0,26.9537,26.9608,26.9324,26.9395,8300.0
2008-04-22 11:45:00,37.88,37.94,37.78,37.79,213900.0,26.9466,26.9893,26.8755,26.8826,213900.0
2008-04-22 11:50:00,37.78,37.79,37.71,37.71,77000.0,26.8755,26.8826,26.8257,26.8257,77000.0
2008-04-22 11:55:00,37.72,37.73,37.7,37.72,108800.0,26.8328,26.8399,26.8186,26.8328,108800.0
2008-04-22 12:00:00,37.73,37.74,37.69,37.69,53200.0,26.8399,26.847,26.8115,26.8115,53200.0
2008-04-22 12:05:00,37.68,37.72,37.68,37.71,18000.0,26.8043,26.8328,26.8043,26.8257,18000.0
2008-04-22 12:10:00,37.71,37.74,37.7,37.74,10400.0,26.8257,26.847,26.8186,26.847,10400.0
2008-04-22 12:15:00,37.75,37.77,37.74,37.74,62100.0,26.8541,26.8684,26.847,26.847,62100.0
2008-04-22 12:20:00,37.75,37.75,37.73,37.74,5100.0,26.8541,26.8541,26.8399,26.847,5100.0
2008-04-22 12:25:00,37.73,37.73,37.67,37.67,16400.0,26.8399,26.8399,26.7972,26.7972,16400.0
2008-04-22 12:30:00,37.67,37.67,37.6,37.6,15600.0,26.7972,26.7972,26.7474,26.7474,15600.0
2008-04-22 12:35:00,37.59,37.62,37.58,37.62,108800.0,26.7403,26.7617,26.7332,26.7617,108800.0
2008-04-22 12:40:00,37.62,37.62,37.57,37.57,277400.0,26.7617,26.7617,26.7261,26.7261,277400.0
2008-04-22 12:45:00,37.57,37.58,37.51,37.52,289700.0,26.7261,26.7332,26.6834,26.6905,289700.0
2008-04-22 12:50:00,37.53,37.53,37.48,37.5,21200.0,26.6976,26.6976,26.6621,26.6763,21200.0
2008-04-22 12:55:00,37.49,37.5,37.46,37.47,24100.0,26.6692,26.6763,26.6478,26.655,24100.0
2008-04-22 13:00:00,37.47,37.5,37.46,37.5,53500.0,26.655,26.6763,26.6478,26.6763,53500.0
2008-04-22 13:05:00,37.51,37.53,37.49,37.53,5700.0,26.6834,26.6976,26.6692,26.6976,5700.0
2008-04-22 13:10:00,37.53,37.53,37.51,37.52,5000.0,26.6976,26.6976,26.6834,26.6905,5000.0
2008-04-22 13:15:00,37.53,37.54,37.51,37.52,6900.0,26.6976,26.7047,26.6834,26.6905,6900.0
2008-04-22 13:20:00,37.52,37.55,37.52,37.55,3800.0,26.6905,26.7119,26.6905,26.7119,3800.0
2008-04-22 13:25:00,37.54,37.56,37.54,37.55,5300.0,26.7047,26.719,26.7047,26.7119,5300.0
2008-04-22 13:30:00,37.56,37.56,37.53,37.53,7500.0,26.719,26.719,26.6976,26.6976,7500.0
2008-04-22 13:35:00,37.54,37.57,37.54,37.57,58900.0,26.7047,26.7261,26.7047,26.7261,58900.0
2008-04-22 13:40:00,37.57,37.57,37.54,37.56,110800.0,26.7261,26.7261,26.7047,26.719,110800.0
2008-04-22 13:45:00,37.55,37.56,37.53,37.54,21300.0,26.7119,26.719,26.6976,26.7047,21300.0
2008-04-22 13:50:00,37.55,37.58,37.55,37.57,24500.0,26.7119,26.7332,26.7119,26.7261,24500.0
2008-04-22 13:55:00,37.57,37.58,37.56,37.56,4900.0,26.7261,26.7332,26.719,26.719,4900.0
2008-04-22 14:00:00,37.56,37.56,37.53,37.53,11200.0,26.719,26.719,26.6976,26.6976,11200.0
2008-04-22 14:05:00,37.53,37.57,37.52,37.55,15100.0,26.6976,26.7261,26.6905,26.7119,15100.0
2008-04-22 14:10:00,37.55,37.56,37.53,37.54,25300.0,26.7119,26.719,26.6976,26.7047,25300.0
2008-04-22 14:15:00,37.54,37.55,37.51,37.52,15900.0,26.7047,26.7119,26.6834,26.6905,15900.0
2008-04-22 14:20:00,37.53,37.59,37.53,37.59,7600.0,26.6976,26.7403,26.6976,26.7403,7600.0
2008-04-22 14:25:00,37.59,37.6,37.56,37.59,20600.0,26.7403,26.7474,26.719,26.7403,20600.0
2008-04-22 14:30:00,37.58,37.58,37.54,37.56,100900.0,26.7332,26.7332,26.7047,26.719,100900.0
2008-04-22 14:35:00,37.56,37.58,37.52,37.52,18100.0,26.719,26.7332,26.6905,26.6905,18100.0
2008-04-22 14:40:00,37.52,37.53,37.47,37.48,14800.0,26.6905,26.6976,26.655,26.6621,14800.0
2008-04-22 14:45:00,37.48,37.48,37.46,37.46,24400.0,26.6621,26.6621,26.6478,26.6478,24400.0
2008-04-22 14:50:00,37.46,37.48,37.44,37.46,23000.0,26.6478,26.6621,26.6336,26.6478,23000.0
2008-04-22 14:55:00,37.46,37.49,37.44,37.49,21700.0,26.6478,26.6692,26.6336,26.6692,21700.0
2008-04-22 15:00:00,37.5,37.51,37.47,37.51,26000.0,26.6763,26.6834,26.655,26.6834,26000.0
2008-04-22 15:05:00,37.52,37.59,37.51,37.58,102600.0,26.6905,26.7403,26.6834,26.7332,102600.0
2008-04-22 15:10:00,37.58,37.6,37.55,37.57,22400.0,26.7332,26.7474,26.7119,26.7261,22400.0
2008-04-22 15:15:00,37.57,37.59,37.55,37.56,47800.0,26.7261,26.7403,26.7119,26.719,47800.0
2008-04-22 15:20:00,37.56,37.59,37.54,37.56,18300.0,26.719,26.7403,26.7047,26.719,18300.0
2008-04-22 15:25:00,37.56,37.6,37.53,37.59,27200.0,26.719,26.7474,26.6976,26.7403,27200.0
2008-04-22 15:30:00,37.58,37.61,37.56,37.57,33200.0,26.7332,26.7545,26.719,26.7261,33200.0
2008-04-22 15:35:00,37.56,37.59,37.56,37.59,24200.0,26.719,26.7403,26.719,26.7403,24200.0
2008-04-22 15:40:00,37.58,37.6,37.58,37.6,36300.0,26.7332,26.7474,26.7332,26.7474,36300.0
2008-04-22 15:45:00,37.6,37.68,37.6,37.67,67600.0,26.7474,26.8043,26.7474,26.7972,67600.0
2008-04-22 15:50:00,37.67,37.68,37.66,37.66,186900.0,26.7972,26.8043,26.7901,26.7901,186900.0
2008-04-22 15:55:00,37.67,37.7,37.66,37.69,122300.0,26.7972,26.8186,26.7901,26.8115,122300.0
2008-04-23 09:30:00,37.76,37.81,37.71,37.72,31400.0,26.8612,26.8968,26.8257,26.8328,31400.0
2008-04-23 09:35:00,37.72,37.73,37.65,37.7,26000.0,26.8328,26.8399,26.783,26.8186,26000.0
2008-04-23 09:40:00,37.69,37.69,37.64,37.66,19300.0,26.8115,26.8115,26.7759,26.7901,19300.0
2008-04-23 09:45:00,37.66,37.66,37.6,37.65,86200.0,26.7901,26.7901,26.7474,26.783,86200.0
2008-04-23 09:50:00,37.64,37.64,37.61,37.62,32500.0,26.7759,26.7759,26.7545,26.7617,32500.0
2008-04-23 09:55:00,37.63,37.63,37.56,37.57,33300.0,26.7688,26.7688,26.719,26.7261,33300.0
2008-04-23 10:00:00,37.57,37.57,37.52,37.52,65200.0,26.7261,26.7261,26.6905,26.6905,65200.0
2008-04-23 10:05:00,37.52,37.56,37.5,37.54,38700.0,26.6905,26.719,26.6763,26.7047,38700.0
2008-04-23 10:10:00,37.54,37.54,37.51,37.54,89500.0,26.7047,26.7047,26.6834,26.7047,89500.0
2008-04-23 10:15:00,37.56,37.64,37.56,37.62,18400.0,26.719,26.7759,26.719,26.7617,18400.0
2008-04-23 10:20:00,37.62,37.66,37.62,37.65,84500.0,26.7617,26.7901,26.7617,26.783,84500.0
2008-04-23 10:25:00,37.65,37.73,37.65,37.72,116700.0,26.783,26.8399,26.783,26.8328,116700.0
2008-04-23 10:30:00,37.74,37.77,37.71,37.74,23800.0,26.847,26.8684,26.8257,26.847,23800.0
2008-04-23 10:35:00,37.75,37.88,37.75,37.87,135400.0,26.8541,26.9466,26.8541,26.9395,135400.0
2008-04-23 10:40:00,37.88,37.94,37.86,37.9,111600.0,26.9466,26.9893,26.9324,26.9608,111600.0
2008-04-23 10:45:00,37.89,37.93,37.88,37.92,60700.0,26.9537,26.9822,26.9466,26.9751,60700.0
2008-04-23 10:50:00,37.93,37.99,37.91,37.99,22500.0,26.9822,27.0249,26.968,27.0249,22500.0
2008-04-23 10:55:00,38.0,38.0,37.89,37.89,82100.0,27.032,27.032,26.9537,26.9537,82100.0
2008-04-23 11:00:00,37.89,37.92,37.88,37.89,72400.0,26.9537,26.9751,26.9466,26.9537,72400.0
2008-04-23 11:05:00,37.89,37.9,37.88,37.88,73800.0,26.9537,26.9608,26.9466,26.9466,73800.0
2008-04-23 11:10:00,37.89,37.9,37.88,37.88,10200.0,26.9537,26.9608,26.9466,26.9466,10200.0
2008-04-23 11:15:00,37.89,37.89,37.83,37.83,63700.0,26.9537,26.9537,26.911,26.911,63700.0
2008-04-23 11:20:00,37.83,37.87,37.83,37.87,20300.0,26.911,26.9395,26.911,26.9395,20300.0
2008-04-23 11:25:00,37.86,37.86,37.81,37.84,14100.0,26.9324,26.9324,26.8968,26.9182,14100.0
2008-04-23 11:30:00,37.83,37.87,37.81,37.82,13800.0,26.911,26.9395,26.8968,26.9039,13800.0
2008-04-23 11:35:00,37.82,37.85,37.82,37.84,15800.0,26.9039,26.9253,26.9039,26.9182,15800.0
2008-04-23 11:40:00,37.84,37.87,37.82,37.87,10000.0,26.9182,26.9395,26.9039,26.9395,10000.0
2008-04-23 11:45:00,37.86,37.89,37.86,37.87,9000.0,26.9324,26.9537,26.9324,26.9395,9000.0
2008-04-23 11:50:00,37.86,37.86,37.83,37.83,5000.0,26.9324,26.9324,26.911,26.911,5000.0
2008-04-23 11:55:00,37.83,37.84,37.76,37.78,46200.0,26.911,26.9182,26.8612,26.8755,46200.0
2008-04-23 12:00:00,37.77,37.77,37.74,37.74,10000.0,26.8684,26.8684,26.847,26.847,10000.0
2008-04-23 12:05:00,37.73,37.73,37.67,37.68,153600.0,26.8399,26.8399,26.7972,26.8043,153600.0
2008-04-23 12:10:00,37.68,37.68,37.65,37.66,131800.0,26.8043,26.8043,26.783,26.7901,131800.0
2008-04-23 12:15:00,37.66,37.68,37.65,37.66,14800.0,26.7901,26.8043,26.783,26.7901,14800.0
2008-04-23 12:20:00,37.65,37.66,37.61,37.62,80600.0,26.783,26.7901,26.7545,26.7617,80600.0
2008-04-23 12:25:00,37.61,37.63,37.59,37.62,17000.0,26.7545,26.7688,26.7403,26.7617,17000.0
2008-04-23 12:30:00,37.61,37.63,37.54,37.54,16500.0,26.7545,26.7688,26.7047,26.7047,16500.0
2008-04-23 12:35:00,37.53,37.54,37.48,37.53,36100.0,26.6976,26.7047,26.6621,26.6976,36100.0
2008-04-23 12:40:00,37.53,37.55,37.52,37.53,17300.0,26.6976,26.7119,26.6905,26.6976,17300.0
2008-04-23 12:45:00,37.53,37.53,37.52,37.53,6800.0,26.6976,26.6976,26.6905,26.6976,6800.0
2008-04-23 12:50:00,37.53,37.57,37.53,37.56,32800.0,26.6976,26.7261,26.6976,26.719,32800.0
2008-04-23 12:55:00,37.56,37.56,37.54,37.56,9600.0,26.719,26.719,26.7047,26.719,9600.0
2008-04-23 13:00:00,37.55,37.57,37.53,37.57,18600.0,26.7119,26.7261,26.6976,26.7261,18600.0
2008-04-23 13:05:00,37.57,37.58,37.54,37.57,11700.0,26.7261,26.7332,26.7047,26.7261,11700.0
2008-04-23 13:10:00,37.58,37.61,37.57,37.6,5700.0,26.7332,26.7545,26.7261,26.7474,5700.0
2008-04-23 13:15:00,37.6,37.6,37.57,37.59,7200.0,26.7474,26.7474,26.7261,26.7403,7200.0
2008-04-23 13:20:00,37.59,37.61,37.59,37.61,5300.0,26.7403,26.7545,26.7403,26.7545,5300.0
2008-04-23 13:25:00,37.61,37.63,37.61,37.62,27200.0,26.7545,26.7688,26.7545,26.7617,27200.0
2008-04-23 13:30:00,37.61,37.63,37.6,37.62,5700.0,26.7545,26.7688,26.7474,26.7617,5700.0
2008-04-23 13:35:00,37.62,37.64,37.61,37.61,6000.0,26.7617,26.7759,26.7545,26.7545,6000.0
2008-04-23 13:40:00,37.61,37.62,37.55,37.56,53200.0,26.7545,26.7617,26.7119,26.719,53200.0
2008-04-23 13:45:00,37.57,37.66,37.57,37.66,16800.0,26.7261,26.7901,26.7261,26.7901,16800.0
2008-04-23 13:50:00,37.66,37.67,37.64,37.65,16300.0,26.7901,26.7972,26.7759,26.783,16300.0
2008-04-23 13:55:00,37.64,37.66,37.63,37.66,15200.0,26.7759,26.7901,26.7688,26.7901,15200.0
2008-04-23 14:00:00,37.67,37.68,37.61,37.62,210900.0,26.7972,26.8043,26.7545,26.7617,210900.0
2008-04-23 14:05:00,37.62,37.64,37.61,37.62,21300.0,26.7617,26.7759,26.7545,26.7617,21300.0
2008-04-23 14:10:00,37.62,37.7,37.62,37.7,103000.0,26.7617,26.8186,26.7617,26.8186,103000.0
2008-04-23 14:15:00,37.7,37.71,37.68,37.69,66500.0,26.8186,26.8257,26.8043,26.8115,66500.0
2008-04-23 14:20:00,37.68,37.69,37.65,37.65,16100.0,26.8043,26.8115,26.783,26.783,16100.0
2008-04-23 14:25:00,37.65,37.66,37.63,37.63,59200.0,26.783,26.7901,26.7688,26.7688,59200.0
2008-04-23 14:30:00,37.64,37.7,37.64,37.69,47500.0,26.7759,26.8186,26.7759,26.8115,47500.0
2008-04-23 14:35:00,37.69,37.7,37.61,37.61,55800.0,26.8115,26.8186,26.7545,26.7545,55800.0
2008-04-23 14:40:00,37.61,37.65,37.61,37.64,67000.0,26.7545,26.783,26.7545,26.7759,67000.0
2008-04-23 14:45:00,37.64,37.64,37.6,37.62,35800.0,26.7759,26.7759,26.7474,26.7617,35800.0
2008-04-23 14:50:00,37.62,37.65,37.6,37.64,14000.0,26.7617,26.783,26.7474,26.7759,14000.0
2008-04-23 14:55:00,37.64,37.64,37.62,37.62,47800.0,26.7759,26.7759,26.7617,26.7617,47800.0
2008-04-23 15:00:00,37.62,37.68,37.62,37.67,31300.0,26.7617,26.8043,26.7617,26.7972,31300.0
2008-04-23 15:05:00,37.67,37.69,37.65,37.68,10900.0,26.7972,26.8115,26.783,26.8043,10900.0
2008-04-23 15:10:00,37.69,37.72,37.69,37.72,10500.0,26.8115,26.8328,26.8115,26.8328,10500.0
2008-04-23 15:15:00,37.72,37.72,37.68,37.71,30400.0,26.8328,26.8328,26.8043,26.8257,30400.0
2008-04-23 15:20:00,37.71,37.74,37.69,37.74,35900.0,26.8257,26.847,26.8115,26.847,35900.0
2008-04-23 15:25:00,37.75,37.76,37.65,37.66,46200.0,26.8541,26.8612,26.783,26.7901,46200.0
2008-04-23 15:30:00,37.66,37.69,37.66,37.68,10200.0,26.7901,26.8115,26.7901,26.8043,10200.0
2008-04-23 15:35:00,37.67,37.69,37.62,37.69,150600.0,26.7972,26.8115,26.7617,26.8115,150600.0
2008-04-23 15:40:00,37.69,37.7,37.64,37.68,80700.0,26.8115,26.8186,26.7759,26.8043,80700.0
2008-04-23 15:45:00,37.68,37.68,37.63,37.66,144700.0,26.8043,26.8043,26.7688,26.7901,144700.0
2008-04-23 15:50:00,37.66,37.67,37.62,37.64,297200.0,26.7901,26.7972,26.7617,26.7759,297200.0
2008-04-23 15:55:00,37.64,37.69,37.64,37.65,380600.0,26.7759,26.8115,26.7759,26.783,380600.0
2008-04-24 09:30:00,37.84,37.92,37.77,37.91,121800.0,26.9182,26.9751,26.8684,26.968,121800.0
2008-04-24 09:35:00,37.91,37.91,37.81,37.82,27300.0,26.968,26.968,26.8968,26.9039,27300.0
2008-04-24 09:40:00,37.8,37.85,37.78,37.85,78800.0,26.8897,26.9253,26.8755,26.9253,78800.0
2008-04-24 09:45:00,37.86,37.86,37.68,37.68,78900.0,26.9324,26.9324,26.8043,26.8043,78900.0
2008-04-24 09:50:00,37.67,37.73,37.65,37.73,37700.0,26.7972,26.8399,26.783,26.8399,37700.0
2008-04-24 09:55:00,37.72,37.78,37.72,37.78,5400.0,26.8328,26.8755,26.8328,26.8755,5400.0
2008-04-24 10:00:00,37.77,37.77,37.57,37.57,64800.0,26.8684,26.8684,26.7261,26.7261,64800.0
2008-04-24 10:05:00,37.56,37.57,37.51,37.51,125000.0,26.719,26.7261,26.6834,26.6834,125000.0
2008-04-24 10:10:00,37.51,37.6,37.49,37.59,139400.0,26.6834,26.7474,26.6692,26.7403,139400.0
2008-04-24 10:15:00,37.58,37.62,37.58,37.6,12300.0,26.7332,26.7617,26.7332,26.7474,12300.0
2008-04-24 10:20:00,37.57,37.57,37.51,37.55,15000.0,26.7261,26.7261,26.6834,26.7119,15000.0
2008-04-24 10:25:00,37.54,37.56,37.49,37.54,52700.0,26.7047,26.719,26.6692,26.7047,52700.0
2008-04-24 10:30:00,37.55,37.55,37.47,37.47,30200.0,26.7119,26.7119,26.655,26.655,30200.0
2008-04-24 10:35:00,37.46,37.48,37.45,37.48,29600.0,26.6478,26.6621,26.6407,26.6621,29600.0
2008-04-24 10:40:00,37.47,37.51,37.47,37.49,19600.0,26.655,26.6834,26.655,26.6692,19600.0
2008-04-24 10:45:00,37.49,37.5,37.48,37.5,17500.0,26.6692,26.6763,26.6621,26.6763,17500.0
2008-04-24 10:50:00,37.5,37.54,37.47,37.53,34600.0,26.6763,26.7047,26.655,26.6976,34600.0
2008-04-24 10:55:00,37.53,37.59,37.53,37.58,270400.0,26.6976,26.7403,26.6976,26.7332,270400.0
2008-04-24 11:00:00,37.59,37.59,37.58,37.59,21700.0,26.7403,26.7403,26.7332,26.7403,21700.0
2008-04-24 11:05:00,37.59,37.63,37.58,37.6,55400.0,26.7403,26.7688,26.7332,26.7474,55400.0
2008-04-24 11:10:00,37.6,37.65,37.6,37.63,66100.0,26.7474,26.783,26.7474,26.7688,66100.0
2008-04-24 11:15:00,37.63,37.66,37.63,37.64,10400.0,26.7688,26.7901,26.7688,26.7759,10400.0
2008-04-24 11:20:00,37.65,37.66,37.61,37.66,79600.0,26.783,26.7901,26.7545,26.7901,79600.0
2008-04-24 11:25:00,37.66,37.71,37.66,37.71,11700.0,26.7901,26.8257,26.7901,26.8257,11700.0
2008-04-24 11:30:00,37.72,37.79,37.72,37.79,72700.0,26.8328,26.8826,26.8328,26.8826,72700.0
2008-04-24 11:35:00,37.79,37.84,37.79,37.82,33300.0,26.8826,26.9182,26.8826,26.9039,33300.0
2008-04-24 11:40:00,37.82,37.87,37.81,37.86,13400.0,26.9039,26.9395,26.8968,26.9324,13400.0
2008-04-24 11:45:00,37.86,37.92,37.86,37.91,49300.0,26.9324,26.9751,26.9324,26.968,49300.0
2008-04-24 11:50:00,37.91,37.93,37.89,37.89,98700.0,26.968,26.9822,26.9537,26.9537,98700.0
2008-04-24 11:55:00,37.88,37.88,37.86,37.87,11600.0,26.9466,26.9466,26.9324,26.9395,11600.0
2008-04-24 12:00:00,37.87,37.92,37.86,37.92,13900.0,26.9395,26.9751,26.9324,26.9751,13900.0
2008-04-24 12:05:00,37.93,37.99,37.93,37.97,30800.0,26.9822,27.0249,26.9822,27.0106,30800.0
2008-04-24 12:10:00,37.96,38.04,37.96,38.01,41000.0,27.0035,27.0604,27.0035,27.0391,41000.0
2008-04-24 12:15:00,38.02,38.06,38.0,38.03,32200.0,27.0462,27.0747,27.032,27.0533,32200.0
2008-04-24 12:20:00,38.03,38.03,38.01,38.03,13000.0,27.0533,27.0533,27.0391,27.0533,13000.0
2008-04-24 12:25:00,38.05,38.06,37.99,38.0,37100.0,27.0675,27.0747,27.0249,27.032,37100.0
2008-04-24 12:30:00,38.0,38.02,37.99,38.02,13300.0,27.032,27.0462,27.0249,27.0462,13300.0
2008-04-24 12:35:00,38.02,38.06,38.01,38.06,80600.0,27.0462,27.0747,27.0391,27.0747,80600.0
2008-04-24 12:40:00,38.07,38.14,38.07,38.12,28500.0,27.0818,27.1316,27.0818,27.1173,28500.0
2008-04-24 12:45:00,38.11,38.12,38.1,38.11,33800.0,27.1102,27.1173,27.1031,27.1102,33800.0
2008-04-24 12:50:00,38.11,38.11,38.05,38.05,6600.0,27.1102,27.1102,27.0675,27.0675,6600.0
2008-04-24 12:55:00,38.05,38.1,38.05,38.1,7200.0,27.0675,27.1031,27.0675,27.1031,7200.0
2008-04-24 13:00:00,38.1,38.17,38.08,38.17,40300.0,27.1031,27.1529,27.0889,27.1529,40300.0
2008-04-24 13:05:00,38.16,38.19,38.14,38.14,15000.0,27.1458,27.1671,27.1316,27.1316,15000.0
2008-04-24 13:10:00,38.15,38.15,38.13,38.14,7400.0,27.1387,27.1387,27.1245,27.1316,7400.0
2008-04-24 13:15:00,38.15,38.15,38.07,38.09,29500.0,27.1387,27.1387,27.0818,27.096,29500.0
2008-04-24 13:20:00,38.09,38.12,38.08,38.08,16400.0,27.096,27.1173,27.0889,27.0889,16400.0
2008-04-24 13:25:00,38.07,38.1,38.06,38.09,4900.0,27.0818,27.1031,27.0747,27.096,4900.0
2008-04-24 13:30:00,38.1,38.12,38.07,38.09,25400.0,27.1031,27.1173,27.0818,27.096,25400.0
2008-04-24 13:35:00,38.08,38.08,38.02,38.05,15600.0,27.0889,27.0889,27.0462,27.0675,15600.0
2008-04-24 13:40:00,38.05,38.13,38.05,38.11,16200.0,27.0675,27.1245,27.0675,27.1102,16200.0
2008-04-24 13:45:00,38.11,38.14,38.09,38.13,3700.0,27.1102,27.1316,27.096,27.1245,3700.0
2008-04-24 13:50:00,38.13,38.13,38.08,38.12,17700.0,27.1245,27.1245,27.0889,27.1173,17700.0
2008-04-24 13:55:00,38.11,38.18,38.11,38.17,44800.0,27.1102,27.16,27.1102,27.1529,44800.0
2008-04-24 14:00:00,38.16,38.18,38.14,38.18,11700.0,27.1458,27.16,27.1316,27.16,11700.0
2008-04-24 14:05:00,38.17,38.23,38.17,38.22,23300.0,27.1529,27.1956,27.1529,27.1885,23300.0
2008-04-24 14:10:00,38.22,38.23,38.19,38.23,58300.0,27.1885,27.1956,27.1671,27.1956,58300.0
2008-04-24 14:15:00,38.24,38.29,38.24,38.25,81900.0,27.2027,27.2383,27.2027,27.2098,81900.0
2008-04-24 14:20:00,38.26,38.26,38.23,38.25,38800.0,27.2169,27.2169,27.1956,27.2098,38800.0
2008-04-24 14:25:00,38.25,38.25,38.2,38.24,16400.0,27.2098,27.2098,27.1742,27.2027,16400.0
2008-04-24 14:30:00,38.23,38.24,38.2,38.24,35300.0,27.1956,27.2027,27.1742,27.2027,35300.0
2008-04-24 14:35:00,38.24,38.24,38.18,38.2,19000.0,27.2027,27.2027,27.16,27.1742,19000.0
2008-04-24 14:40:00,38.2,38.22,38.17,38.19,73100.0,27.1742,27.1885,27.1529,27.1671,73100.0
2008-04-24 14:45:00,38.19,38.25,38.18,38.18,28500.0,27.1671,27.2098,27.16,27.16,28500.0
2008-04-24 14:50:00,38.18,38.18,38.14,38.16,13900.0,27.16,27.16,27.1316,27.1458,13900.0
2008-04-24 14:55:00,38.16,38.18,38.15,38.17,28500.0,27.1458,27.16,27.1387,27.1529,28500.0
2008-04-24 15:00:00,38.15,38.22,38.14,38.21,45600.0,27.1387,27.1885,27.1316,27.1814,45600.0
2008-04-24 15:05:00,38.21,38.28,38.21,38.25,67000.0,27.1814,27.2312,27.1814,27.2098,67000.0
2008-04-24 15:10:00,38.24,38.25,38.2,38.2,39800.0,27.2027,27.2098,27.1742,27.1742,39800.0
2008-04-24 15:15:00,38.21,38.21,38.11,38.12,59800.0,27.1814,27.1814,27.1102,27.1173,59800.0
2008-04-24 15:20:00,38.13,38.16,38.1,38.1,23800.0,27.1245,27.1458,27.1031,27.1031,23800.0
2008-04-24 15:25:00,38.1,38.19,38.1,38.19,30300.0,27.1031,27.1671,27.1031,27.1671,30300.0
2008-04-24 15:30:00,38.17,38.17,38.14,38.17,29000.0,27.1529,27.1529,27.1316,27.1529,29000.0
2008-04-24 15:35:00,38.17,38.21,38.14,38.15,78300.0,27.1529,27.1814,27.1316,27.1387,78300.0
2008-04-24 15:40:00,38.14,38.15,38.02,38.02,212600.0,27.1316,27.1387,27.0462,27.0462,212600.0
2008-04-24 15:45:00,38.01,38.07,38.01,38.03,78000.0,27.0391,27.0818,27.0391,27.0533,78000.0
2008-04-24 15:50:00,38.02,38.16,38.02,38.14,320700.0,27.0462,27.1458,27.0462,27.1316,320700.0
2008-04-24 15:55:00,38.13,38.13,38.06,38.06,368600.0,27.1245,27.1245,27.0747,27.0747,368600.0
2008-04-25 09:30:00,38.32,38.34,38.21,38.22,55500.0,27.2596,27.2738,27.1814,27.1885,55500.0
2008-04-25 09:35:00,38.22,38.23,38.19,38.21,30300.0,27.1885,27.1956,27.1671,27.1814,30300.0
2008-04-25 09:40:00,38.25,38.33,38.23,38.3,62100.0,27.2098,27.2667,27.1956,27.2454,62100.0
2008-04-25 09:45:00,38.3,38.31,38.19,38.2,74900.0,27.2454,27.2525,27.1671,27.1742,74900.0
2008-04-25 09:50:00,38.2,38.21,38.17,38.19,30300.0,27.1742,27.1814,27.1529,27.1671,30300.0
2008-04-25 09:55:00,38.19,38.19,38.15,38.16,48900.0,27.1671,27.1671,27.1387,27.1458,48900.0
2008-04-25 10:00:00,38.16,38.2,38.11,38.11,27100.0,27.1458,27.1742,27.1102,27.1102,27100.0
2008-04-25 10:05:00,38.12,38.17,38.12,38.17,43600.0,27.1173,27.1529,27.1173,27.1529,43600.0
2008-04-25 10:10:00,38.16,38.18,38.16,38.18,17800.0,27.1458,27.16,27.1458,27.16,17800.0
2008-04-25 10:15:00,38.19,38.22,38.15,38.22,8000.0,27.1671,27.1885,27.1387,27.1885,8000.0
2008-04-25 10:20:00,38.22,38.24,38.2,38.22,20300.0,27.1885,27.2027,27.1742,27.1885,20300.0
2008-04-25 10:25:00,38.22,38.25,38.19,38.19,109600.0,27.1885,27.2098,27.1671,27.1671,109600.0
2008-04-25 10:30:00,38.2,38.24,38.2,38.23,151500.0,27.1742,27.2027,27.1742,27.1956,151500.0
2008-04-25 10:35:00,38.23,38.23,38.09,38.09,77700.0,27.1956,27.1956,27.096,27.096,77700.0
2008-04-25 10:40:00,38.08,38.14,38.08,38.14,43300.0,27.0889,27.1316,27.0889,27.1316,43300.0
2008-04-25 10:45:00,38.13,38.16,38.09,38.1,111100.0,27.1245,27.1458,27.096,27.1031,111100.0
2008-04-25 10:50:00,38.1,38.18,38.09,38.13,50600.0,27.1031,27.16,27.096,27.1245,50600.0
2008-04-25 10:55:00,38.12,38.16,38.1,38.15,15600.0,27.1173,27.1458,27.1031,27.1387,15600.0
2008-04-25 11:00:00,38.17,38.19,38.14,38.14,9800.0,27.1529,27.1671,27.1316,27.1316,9800.0
2008-04-25 11:05:00,38.14,38.15,38.1,38.1,17100.0,27.1316,27.1387,27.1031,27.1031,17100.0
2008-04-25 11:10:00,38.12,38.15,37.99,38.0,18500.0,27.1173,27.1387,27.0249,27.032,18500.0
2008-04-25 11:15:00,37.99,38.0,37.93,37.93,27400.0,27.0249,27.032,26.9822,26.9822,27400.0
2008-04-25 11:20:00,37.95,37.95,37.85,37.87,59100.0,26.9964,26.9964,26.9253,26.9395,59100.0
2008-04-25 11:25:00,37.89,37.93,37.88,37.92,47400.0,26.9537,26.9822,26.9466,26.9751,47400.0
2008-04-25 11:30:00,37.93,37.95,37.93,37.94,50400.0,26.9822,26.9964,26.9822,26.9893,50400.0
2008-04-25 11:35:00,37.94,37.94,37.92,37.92,16500.0,26.9893,26.9893,26.9751,26.9751,16500.0
2008-04-25 11:40:00,37.92,38.02,37.92,38.02,13200.0,26.9751,27.0462,26.9751,27.0462,13200.0
2008-04-25 11:45:00,38.01,38.05,38.01,38.05,21200.0,27.0391,27.0675,27.0391,27.0675,21200.0
2008-04-25 11:50:00,38.06,38.08,38.04,38.06,62700.0,27.0747,27.0889,27.0604,27.0747,62700.0
2008-04-25 11:55:00,38.07,38.07,38.02,38.05,28900.0,27.0818,27.0818,27.0462,27.0675,28900.0
2008-04-25 12:00:00,38.06,38.06,38.0,38.0,12100.0,27.0747,27.0747,27.032,27.032,12100.0
2008-04-25 12:05:00,38.01,38.07,38.01,38.04,31700.0,27.0391,27.0818,27.0391,27.0604,31700.0
2008-04-25 12:10:00,38.04,38.1,38.04,38.08,9100.0,27.0604,27.1031,27.0604,27.0889,9100.0
2008-04-25 12:15:00,38.07,38.08,38.06,38.08,7300.0,27.0818,27.0889,27.0747,27.0889,7300.0
2008-04-25 12:20:00,38.07,38.07,38.04,38.05,11000.0,27.0818,27.0818,27.0604,27.0675,11000.0
2008-04-25 12:25:00,38.05,38.06,38.05,38.06,1100.0,27.0675,27.0747,27.0675,27.0747,1100.0
2008-04-25 12:30:00,38.08,38.08,38.0,38.0,18500.0,27.0889,27.0889,27.032,27.032,18500.0
2008-04-25 12:35:00,38.02,38.05,38.02,38.05,7900.0,27.0462,27.0675,27.0462,27.0675,7900.0
2008-04-25 12:40:00,38.06,38.06,38.03,38.05,7700.0,27.0747,27.0747,27.0533,27.0675,7700.0
2008-04-25 12:45:00,38.1,38.11,38.09,38.09,30800.0,27.1031,27.1102,27.096,27.096,30800.0
2008-04-25 12:50:00,38.08,38.1,38.06,38.08,14700.0,27.0889,27.1031,27.0747,27.0889,14700.0
2008-04-25 12:55:00,38.08,38.09,38.07,38.07,7400.0,27.0889,27.096,27.0818,27.0818,7400.0
2008-04-25 13:00:00,38.08,38.11,38.08,38.09,10600.0,27.0889,27.1102,27.0889,27.096,10600.0
2008-04-25 13:05:00,38.09,38.11,38.09,38.11,2100.0,27.096,27.1102,27.096,27.1102,2100.0
2008-04-25 13:10:00,38.1,38.11,38.06,38.06,2600.0,27.1031,27.1102,27.0747,27.0747,2600.0
2008-04-25 13:15:00,38.05,38.07,38.02,38.03,8300.0,27.0675,27.0818,27.0462,27.0533,8300.0
2008-04-25 13:20:00,38.02,38.04,38.02,38.04,11600.0,27.0462,27.0604,27.0462,27.0604,11600.0
2008-04-25 13:25:00,38.05,38.06,38.03,38.04,8300.0,27.0675,27.0747,27.0533,27.0604,8300.0
2008-04-25 13:30:00,38.03,38.04,37.97,38.02,22000.0,27.0533,27.0604,27.0106,27.0462,22000.0
2008-04-25 13:35:00,38.03,38.07,38.01,38.07,11300.0,27.0533,27.0818,27.0391,27.0818,11300.0
2008-04-25 13:40:00,38.07,38.08,38.05,38.07,9800.0,27.0818,27.0889,27.0675,27.0818,9800.0
2008-04-25 13:45:00,38.07,38.08,38.04,38.08,11700.0,27.0818,27.0889,27.0604,27.0889,11700.0
2008-04-25 13:50:00,38.08,38.1,38.07,38.07,18900.0,27.0889,27.1031,27.0818,27.0818,18900.0
2008-04-25 13:55:00,38.08,38.19,38.08,38.18,17600.0,27.0889,27.1671,27.0889,27.16,17600.0
2008-04-25 14:00:00,38.18,38.19,38.17,38.18,6800.0,27.16,27.1671,27.1529,27.16,6800.0
2008-04-25 14:05:00,38.2,38.22,38.2,38.2,20000.0,27.1742,27.1885,27.1742,27.1742,20000.0
2008-04-25 14:10:00,38.2,38.21,38.18,38.19,13900.0,27.1742,27.1814,27.16,27.1671,13900.0
2008-04-25 14:15:00,38.19,38.19,38.16,38.19,9700.0,27.1671,27.1671,27.1458,27.1671,9700.0
2008-04-25 14:20:00,38.2,38.2,38.15,38.15,29700.0,27.1742,27.1742,27.1387,27.1387,29700.0
2008-04-25 14:25:00,38.15,38.21,38.15,38.2,11800.0,27.1387,27.1814,27.1387,27.1742,11800.0
2008-04-25 14:30:00,38.21,38.21,38.17,38.19,15500.0,27.1814,27.1814,27.1529,27.1671,15500.0
2008-04-25 14:35:00,38.2,38.22,38.18,38.21,11100.0,27.1742,27.1885,27.16,27.1814,11100.0
2008-04-25 14:40:00,38.23,38.23,38.2,38.21,17300.0,27.1956,27.1956,27.1742,27.1814,17300.0
2008-04-25 14:45:00,38.22,38.22,38.16,38.18,25100.0,27.1885,27.1885,27.1458,27.16,25100.0
2008-04-25 14:50:00,38.18,38.26,38.18,38.25,30600.0,27.16,27.2169,27.16,27.2098,30600.0
2008-04-25 14:55:00,38.26,38.27,38.24,38.26,4600.0,27.2169,27.224,27.2027,27.2169,4600.0
2008-04-25 15:00:00,38.26,38.31,38.25,38.3,50600.0,27.2169,27.2525,27.2098,27.2454,50600.0
2008-04-25 15:05:00,38.3,38.39,38.29,38.37,93900.0,27.2454,27.3094,27.2383,27.2952,93900.0
2008-04-25 15:10:00,38.38,38.42,38.37,38.4,28200.0,27.3023,27.3308,27.2952,27.3165,28200.0
2008-04-25 15:15:00,38.41,38.44,38.41,38.43,69500.0,27.3236,27.345,27.3236,27.3379,69500.0
2008-04-25 15:20:00,38.43,38.48,38.42,38.43,52300.0,27.3379,27.3734,27.3308,27.3379,52300.0
2008-04-25 15:25:00,38.42,38.44,38.41,38.42,13200.0,27.3308,27.345,27.3236,27.3308,13200.0
2008-04-25 15:30:00,38.43,38.44,38.41,38.43,21400.0,27.3379,27.345,27.3236,27.3379,21400.0
2008-04-25 15:35:00,38.44,38.44,38.37,38.38,20500.0,27.345,27.345,27.2952,27.3023,20500.0
2008-04-25 15:40:00,38.38,38.38,38.31,38.33,42300.0,27.3023,27.3023,27.2525,27.2667,42300.0
2008-04-25 15:45:00,38.34,38.35,38.31,38.34,158500.0,27.2738,27.281,27.2525,27.2738,158500.0
2008-04-25 15:50:00,38.33,38.37,38.29,38.3,125500.0,27.2667,27.2952,27.2383,27.2454,125500.0
2008-04-25 15:55:00,38.3,38.41,38.3,38.37,156800.0,27.2454,27.3236,27.2454,27.2952,156800.0
2008-04-28 09:30:00,38.49,38.56,38.47,38.51,61200.0,27.3805,27.4303,27.3663,27.3948,61200.0
2008-04-28 09:35:00,38.52,38.54,38.5,38.5,26000.0,27.4019,27.4161,27.3877,27.3877,26000.0
2008-04-28 09:40:00,38.5,38.52,38.43,38.44,8500.0,27.3877,27.4019,27.3379,27.345,8500.0
2008-04-28 09:45:00,38.43,38.43,38.37,38.4,15500.0,27.3379,27.3379,27.2952,27.3165,15500.0
2008-04-28 09:50:00,38.41,38.45,38.41,38.45,39400.0,27.3236,27.3521,27.3236,27.3521,39400.0
2008-04-28 09:55:00,38.45,38.5,38.45,38.45,24700.0,27.3521,27.3877,27.3521,27.3521,24700.0
2008-04-28 10:00:00,38.45,38.45,38.33,38.33,667200.0,27.3521,27.3521,27.2667,27.2667,667200.0
2008-04-28 10:05:00,38.32,38.35,38.26,38.33,695400.0,27.2596,27.281,27.2169,27.2667,695400.0
2008-04-28 10:10:00,38.33,38.45,38.33,38.45,14800.0,27.2667,27.3521,27.2667,27.3521,14800.0
2008-04-28 10:15:00,38.45,38.45,38.36,38.36,984500.0,27.3521,27.3521,27.2881,27.2881,984500.0
2008-04-28 10:20:00,38.35,38.36,38.32,38.35,45100.0,27.281,27.2881,27.2596,27.281,45100.0
2008-04-28 10:25:00,38.36,38.37,38.31,38.31,420800.0,27.2881,27.2952,27.2525,27.2525,420800.0
2008-04-28 10:30:00,38.32,38.43,38.31,38.43,24800.0,27.2596,27.3379,27.2525,27.3379,24800.0
2008-04-28 10:35:00,38.42,38.43,38.38,38.4,659600.0,27.3308,27.3379,27.3023,27.3165,659600.0
2008-04-28 10:40:00,38.4,38.42,38.39,38.4,27700.0,27.3165,27.3308,27.3094,27.3165,27700.0
2008-04-28 10:45:00,38.4,38.42,38.4,38.4,11600.0,27.3165,27.3308,27.3165,27.3165,11600.0
2008-04-28 10:50:00,38.4,38.41,38.39,38.4,12700.0,27.3165,27.3236,27.3094,27.3165,12700.0
2008-04-28 10:55:00,38.41,38.45,38.41,38.44,12900.0,27.3236,27.3521,27.3236,27.345,12900.0
2008-04-28 11:00:00,38.46,38.46,38.43,38.44,16300.0,27.3592,27.3592,27.3379,27.345,16300.0
2008-04-28 11:05:00,38.45,38.47,38.43,38.43,10200.0,27.3521,27.3663,27.3379,27.3379,10200.0
2008-04-28 11:10:00,38.43,38.44,38.41,38.41,6500.0,27.3379,27.345,27.3236,27.3236,6500.0
2008-04-28 11:15:00,38.42,38.42,38.35,38.37,14900.0,27.3308,27.3308,27.281,27.2952,14900.0
2008-04-28 11:20:00,38.36,38.38,38.36,38.36,6400.0,27.2881,27.3023,27.2881,27.2881,6400.0
2008-04-28 11:25:00,38.36,38.39,38.36,38.39,4900.0,27.2881,27.3094,27.2881,27.3094,4900.0
2008-04-28 11:30:00,38.38,38.4,38.38,38.4,4100.0,27.3023,27.3165,27.3023,27.3165,4100.0
2008-04-28 11:35:00,38.4,38.44,38.39,38.44,138100.0,27.3165,27.345,27.3094,27.345,138100.0
2008-04-28 11:40:00,38.44,38.46,38.44,38.45,3600.0,27.345,27.3592,27.345,27.3521,3600.0
2008-04-28 11:45:00,38.45,38.46,38.44,38.45,6400.0,27.3521,27.3592,27.345,27.3521,6400.0
2008-04-28 11:50:00,38.46,38.47,38.45,38.45,9000.0,27.3592,27.3663,27.3521,27.3521,9000.0
2008-04-28 11:55:00,38.45,38.47,38.45,38.47,19600.0,27.3521,27.3663,27.3521,27.3663,19600.0
2008-04-28 12:00:00,38.46,38.47,38.46,38.46,7300.0,27.3592,27.3663,27.3592,27.3592,7300.0
2008-04-28 12:05:00,38.46,38.51,38.46,38.51,12200.0,27.3592,27.3948,27.3592,27.3948,12200.0
2008-04-28 12:10:00,38.51,38.52,38.5,38.51,71200.0,27.3948,27.4019,27.3877,27.3948,71200.0
2008-04-28 12:15:00,38.5,38.51,38.48,38.49,192800.0,27.3877,27.3948,27.3734,27.3805,192800.0
2008-04-28 12:20:00,38.48,38.49,38.48,38.49,48300.0,27.3734,27.3805,27.3734,27.3805,48300.0
2008-04-28 12:25:00,38.48,38.53,38.48,38.52,78400.0,27.3734,27.409,27.3734,27.4019,78400.0
2008-04-28 12:30:00,38.53,38.55,38.52,38.52,87500.0,27.409,27.4232,27.4019,27.4019,87500.0
2008-04-28 12:35:00,38.53,38.53,38.5,38.51,9800.0,27.409,27.409,27.3877,27.3948,9800.0
2008-04-28 12:40:00,38.51,38.51,38.47,38.47,13500.0,27.3948,27.3948,27.3663,27.3663,13500.0
2008-04-28 12:45:00,38.48,38.5,38.47,38.47,13700.0,27.3734,27.3877,27.3663,27.3663,13700.0
2008-04-28 12:50:00,38.48,38.49,38.46,38.49,5500.0,27.3734,27.3805,27.3592,27.3805,5500.0
2008-04-28 12:55:00,38.47,38.47,38.46,38.46,11600.0,27.3663,27.3663,27.3592,27.3592,11600.0
2008-04-28 13:00:00,38.46,38.49,38.46,38.49,24700.0,27.3592,27.3805,27.3592,27.3805,24700.0
2008-04-28 13:05:00,38.49,38.52,38.48,38.52,17000.0,27.3805,27.4019,27.3734,27.4019,17000.0
2008-04-28 13:10:00,38.52,38.53,38.52,38.52,10200.0,27.4019,27.409,27.4019,27.4019,10200.0
2008-04-28 13:15:00,38.52,38.52,38.48,38.5,22700.0,27.4019,27.4019,27.3734,27.3877,22700.0
2008-04-28 13:20:00,38.49,38.52,38.49,38.52,8100.0,27.3805,27.4019,27.3805,27.4019,8100.0
2008-04-28 13:25:00,38.52,38.52,38.51,38.51,2900.0,27.4019,27.4019,27.3948,27.3948,2900.0
2008-04-28 13:30:00,38.54,38.56,38.54,38.55,7500.0,27.4161,27.4303,27.4161,27.4232,7500.0
2008-04-28 13:35:00,38.54,38.55,38.52,38.52,3100.0,27.4161,27.4232,27.4019,27.4019,3100.0
2008-04-28 13:40:00,38.52,38.54,38.52,38.53,4400.0,27.4019,27.4161,27.4019,27.409,4400.0
2008-04-28 13:45:00,38.52,38.52,38.51,38.52,8700.0,27.4019,27.4019,27.3948,27.4019,8700.0
2008-04-28 13:50:00,38.52,38.57,38.52,38.55,12300.0,27.4019,27.4375,27.4019,27.4232,12300.0
2008-04-28 13:55:00,38.55,38.56,38.52,38.54,23900.0,27.4232,27.4303,27.4019,27.4161,23900.0
2008-04-28 14:00:00,38.54,38.56,38.54,38.55,1900.0,27.4161,27.4303,27.4161,27.4232,1900.0
2008-04-28 14:05:00,38.55,38.57,38.54,38.56,9500.0,27.4232,27.4375,27.4161,27.4303,9500.0
2008-04-28 14:10:00,38.56,38.56,38.53,38.53,4000.0,27.4303,27.4303,27.409,27.409,4000.0
2008-04-28 14:15:00,38.53,38.53,38.51,38.52,9400.0,27.409,27.409,27.3948,27.4019,9400.0
2008-04-28 14:20:00,38.51,38.53,38.49,38.53,8100.0,27.3948,27.409,27.3805,27.409,8100.0
2008-04-28 14:25:00,38.53,38.53,38.48,38.49,74600.0,27.409,27.409,27.3734,27.3805,74600.0
2008-04-28 14:30:00,38.48,38.49,38.48,38.49,8000.0,27.3734,27.3805,27.3734,27.3805,8000.0
2008-04-28 14:35:00,38.5,38.53,38.49,38.51,8600.0,27.3877,27.409,27.3805,27.3948,8600.0
2008-04-28 14:40:00,38.51,38.55,38.51,38.55,16400.0,27.3948,27.4232,27.3948,27.4232,16400.0
2008-04-28 14:45:00,38.54,38.55,38.48,38.48,26600.0,27.4161,27.4232,27.3734,27.3734,26600.0
2008-04-28 14:50:00,38.49,38.49,38.47,38.49,9500.0,27.3805,27.3805,27.3663,27.3805,9500.0
2008-04-28 14:55:00,38.48,38.5,38.48,38.49,8300.0,27.3734,27.3877,27.3734,27.3805,8300.0
2008-04-28 15:00:00,38.49,38.51,38.49,38.5,12500.0,27.3805,27.3948,27.3805,27.3877,12500.0
2008-04-28 15:05:00,38.5,38.52,38.49,38.51,21300.0,27.3877,27.4019,27.3805,27.3948,21300.0
2008-04-28 15:10:00,38.52,38.54,38.52,38.54,13600.0,27.4019,27.4161,27.4019,27.4161,13600.0
2008-04-28 15:15:00,38.54,38.55,38.52,38.54,100300.0,27.4161,27.4232,27.4019,27.4161,100300.0
2008-04-28 15:20:00,38.54,38.55,38.52,38.53,16700.0,27.4161,27.4232,27.4019,27.409,16700.0
2008-04-28 15:25:00,38.53,38.53,38.46,38.46,17900.0,27.409,27.409,27.3592,27.3592,17900.0
2008-04-28 15:30:00,38.47,38.48,38.45,38.45,8400.0,27.3663,27.3734,27.3521,27.3521,8400.0
2008-04-28 15:35:00,38.44,38.47,38.44,38.46,69900.0,27.345,27.3663,27.345,27.3592,69900.0
2008-04-28 15:40:00,38.46,38.47,38.45,38.47,18800.0,27.3592,27.3663,27.3521,27.3663,18800.0
2008-04-28 15:45:00,38.47,38.47,38.41,38.43,68400.0,27.3663,27.3663,27.3236,27.3379,68400.0
2008-04-28 15:50:00,38.42,38.43,38.38,38.4,96800.0,27.3308,27.3379,27.3023,27.3165,96800.0
2008-04-28 15:55:00,38.4,38.43,38.37,38.4,137500.0,27.3165,27.3379,27.2952,27.3165,137500.0
2008-04-29 09:30:00,38.44,38.44,38.37,38.42,45000.0,27.345,27.345,27.2952,27.3308,45000.0
2008-04-29 09:35:00,38.42,38.49,38.38,38.47,142900.0,27.3308,27.3805,27.3023,27.3663,142900.0
2008-04-29 09:40:00,38.48,38.49,38.44,38.45,79700.0,27.3734,27.3805,27.345,27.3521,79700.0
2008-04-29 09:45:00,38.45,38.48,38.44,38.45,238600.0,27.3521,27.3734,27.345,27.3521,238600.0
2008-04-29 09:50:00,38.45,38.45,38.4,38.4,231000.0,27.3521,27.3521,27.3165,27.3165,231000.0
2008-04-29 09:55:00,38.41,38.41,38.35,38.39,295700.0,27.3236,27.3236,27.281,27.3094,295700.0
2008-04-29 10:00:00,38.4,38.48,38.36,38.41,193600.0,27.3165,27.3734,27.2881,27.3236,193600.0
2008-04-29 10:05:00,38.41,38.41,38.36,38.37,37200.0,27.3236,27.3236,27.2881,27.2952,37200.0
2008-04-29 10:10:00,38.37,38.38,38.32,38.33,75600.0,27.2952,27.3023,27.2596,27.2667,75600.0
2008-04-29 10:15:00,38.33,38.35,38.3,38.31,47800.0,27.2667,27.281,27.2454,27.2525,47800.0
2008-04-29 10:20:00,38.32,38.32,38.28,38.28,8700.0,27.2596,27.2596,27.2312,27.2312,8700.0
2008-04-29 10:25:00,38.28,38.3,38.27,38.29,21600.0,27.2312,27.2454,27.224,27.2383,21600.0
2008-04-29 10:30:00,38.28,38.28,38.23,38.24,27000.0,27.2312,27.2312,27.1956,27.2027,27000.0
2008-04-29 10:35:00,38.24,38.28,38.24,38.28,14300.0,27.2027,27.2312,27.2027,27.2312,14300.0
2008-04-29 10:40:00,38.27,38.27,38.26,38.26,58600.0,27.224,27.224,27.2169,27.2169,58600.0
2008-04-29 10:45:00,38.24,38.24,38.17,38.17,10800.0,27.2027,27.2027,27.1529,27.1529,10800.0
2008-04-29 10:50:00,38.17,38.17,38.15,38.16,198600.0,27.1529,27.1529,27.1387,27.1458,198600.0
2008-04-29 10:55:00,38.16,38.2,38.16,38.19,127400.0,27.1458,27.1742,27.1458,27.1671,127400.0
2008-04-29 11:00:00,38.19,38.2,38.17,38.2,120300.0,27.1671,27.1742,27.1529,27.1742,120300.0
2008-04-29 11:05:00,38.2,38.21,38.19,38.21,30800.0,27.1742,27.1814,27.1671,27.1814,30800.0
2008-04-29 11:10:00,38.21,38.21,38.19,38.2,6200.0,27.1814,27.1814,27.1671,27.1742,6200.0
2008-04-29 11:15:00,38.2,38.23,38.19,38.22,6900.0,27.1742,27.1956,27.1671,27.1885,6900.0
2008-04-29 11:20:00,38.22,38.25,38.22,38.24,32700.0,27.1885,27.2098,27.1885,27.2027,32700.0
2008-04-29 11:25:00,38.25,38.29,38.25,38.29,28000.0,27.2098,27.2383,27.2098,27.2383,28000.0
2008-04-29 11:30:00,38.29,38.29,38.27,38.28,28900.0,27.2383,27.2383,27.224,27.2312,28900.0
2008-04-29 11:35:00,38.28,38.29,38.26,38.29,41600.0,27.2312,27.2383,27.2169,27.2383,41600.0
2008-04-29 11:40:00,38.29,38.29,38.23,38.23,98000.0,27.2383,27.2383,27.1956,27.1956,98000.0
2008-04-29 11:45:00,38.24,38.25,38.2,38.2,240900.0,27.2027,27.2098,27.1742,27.1742,240900.0
2008-04-29 11:50:00,38.2,38.24,38.2,38.22,10500.0,27.1742,27.2027,27.1742,27.1885,10500.0
2008-04-29 11:55:00,38.23,38.24,38.2,38.23,12200.0,27.1956,27.2027,27.1742,27.1956,12200.0
2008-04-29 12:00:00,38.23,38.25,38.23,38.25,6100.0,27.1956,27.2098,27.1956,27.2098,6100.0
2008-04-29 12:05:00,38.25,38.26,38.25,38.26,9000.0,27.2098,27.2169,27.2098,27.2169,9000.0
2008-04-29 12:10:00,38.25,38.25,38.22,38.24,29200.0,27.2098,27.2098,27.1885,27.2027,29200.0
2008-04-29 12:15:00,38.24,38.25,38.24,38.24,3600.0,27.2027,27.2098,27.2027,27.2027,3600.0
2008-04-29 12:20:00,38.23,38.25,38.22,38.25,2900.0,27.1956,27.2098,27.1885,27.2098,2900.0
2008-04-29 12:25:00,38.25,38.3,38.24,38.3,9500.0,27.2098,27.2454,27.2027,27.2454,9500.0
2008-04-29 12:30:00,38.3,38.31,38.27,38.28,59200.0,27.2454,27.2525,27.224,27.2312,59200.0
2008-04-29 12:35:00,38.28,38.28,38.27,38.28,3900.0,27.2312,27.2312,27.224,27.2312,3900.0
2008-04-29 12:40:00,38.29,38.3,38.26,38.28,40200.0,27.2383,27.2454,27.2169,27.2312,40200.0
2008-04-29 12:45:00,38.28,38.28,38.22,38.24,519800.0,27.2312,27.2312,27.1885,27.2027,519800.0
2008-04-29 12:50:00,38.24,38.28,38.24,38.24,36700.0,27.2027,27.2312,27.2027,27.2027,36700.0
2008-04-29 12:55:00,38.25,38.26,38.23,38.24,38300.0,27.2098,27.2169,27.1956,27.2027,38300.0
2008-04-29 13:00:00,38.23,38.24,38.22,38.22,15200.0,27.1956,27.2027,27.1885,27.1885,15200.0
2008-04-29 13:05:00,38.23,38.28,38.23,38.28,10700.0,27.1956,27.2312,27.1956,27.2312,10700.0
2008-04-29 13:10:00,38.28,38.31,38.27,38.27,15500.0,27.2312,27.2525,27.224,27.224,15500.0
2008-04-29 13:15:00,38.28,38.29,38.28,38.29,9300.0,27.2312,27.2383,27.2312,27.2383,9300.0
2008-04-29 13:20:00,38.29,38.3,38.26,38.26,6400.0,27.2383,27.2454,27.2169,27.2169,6400.0
2008-04-29 13:25:00,38.26,38.29,38.26,38.27,6200.0,27.2169,27.2383,27.2169,27.224,6200.0
2008-04-29 13:30:00,38.29,38.31,38.29,38.31,4000.0,27.2383,27.2525,27.2383,27.2525,4000.0
2008-04-29 13:35:00,38.32,38.35,38.31,38.35,52300.0,27.2596,27.281,27.2525,27.281,52300.0
2008-04-29 13:40:00,38.35,38.35,38.32,38.32,7900.0,27.281,27.281,27.2596,27.2596,7900.0
2008-04-29 13:45:00,38.31,38.31,38.29,38.3,18700.0,27.2525,27.2525,27.2383,27.2454,18700.0
2008-04-29 13:50:00,38.3,38.31,38.29,38.29,9200.0,27.2454,27.2525,27.2383,27.2383,9200.0
2008-04-29 13:55:00,38.29,38.31,38.29,38.31,13400.0,27.2383,27.2525,27.2383,27.2525,13400.0
2008-04-29 14:00:00,38.3,38.31,38.29,38.29,43500.0,27.2454,27.2525,27.2383,27.2383,43500.0
2008-04-29 14:05:00,38.29,38.3,38.29,38.3,12100.0,27.2383,27.2454,27.2383,27.2454,12100.0
2008-04-29 14:10:00,38.3,38.33,38.3,38.3,11500.0,27.2454,27.2667,27.2454,27.2454,11500.0
2008-04-29 14:15:00,38.3,38.32,38.27,38.31,29400.0,27.2454,27.2596,27.224,27.2525,29400.0
2008-04-29 14:20:00,38.31,38.35,38.31,38.32,17400.0,27.2525,27.281,27.2525,27.2596,17400.0
2008-04-29 14:25:00,38.32,38.33,38.32,38.32,2800.0,27.2596,27.2667,27.2596,27.2596,2800.0
2008-04-29 14:30:00,38.32,38.34,38.3,38.31,49700.0,27.2596,27.2738,27.2454,27.2525,49700.0
2008-04-29 14:35:00,38.29,38.31,38.28,38.29,27100.0,27.2383,27.2525,27.2312,27.2383,27100.0
2008-04-29 14:40:00,38.29,38.37,38.29,38.37,23900.0,27.2383,27.2952,27.2383,27.2952,23900.0
2008-04-29 14:45:00,38.38,38.43,38.38,38.41,27000.0,27.3023,27.3379,27.3023,27.3236,27000.0
2008-04-29 14:50:00,38.41,38.42,38.4,38.41,8000.0,27.3236,27.3308,27.3165,27.3236,8000.0
2008-04-29 14:55:00,38.42,38.44,38.42,38.43,135300.0,27.3308,27.345,27.3308,27.3379,135300.0
2008-04-29 15:00:00,38.44,38.45,38.41,38.42,20500.0,27.345,27.3521,27.3236,27.3308,20500.0
2008-04-29 15:05:00,38.42,38.44,38.41,38.42,16300.0,27.3308,27.345,27.3236,27.3308,16300.0
2008-04-29 15:10:00,38.43,38.44,38.42,38.43,62200.0,27.3379,27.345,27.3308,27.3379,62200.0
2008-04-29 15:15:00,38.43,38.43,38.41,38.42,14900.0,27.3379,27.3379,27.3236,27.3308,14900.0
2008-04-29 15:20:00,38.42,38.42,38.37,38.38,34800.0,27.3308,27.3308,27.2952,27.3023,34800.0
2008-04-29 15:25:00,38.38,38.39,38.31,38.32,211000.0,27.3023,27.3094,27.2525,27.2596,211000.0
2008-04-29 15:30:00,38.31,38.34,38.31,38.33,28500.0,27.2525,27.2738,27.2525,27.2667,28500.0
2008-04-29 15:35:00,38.34,38.37,38.34,38.36,246400.0,27.2738,27.2952,27.2738,27.2881,246400.0
2008-04-29 15:40:00,38.35,38.36,38.33,38.34,198100.0,27.281,27.2881,27.2667,27.2738,198100.0
2008-04-29 15:45:00,38.34,38.34,38.29,38.3,53000.0,27.2738,27.2738,27.2383,27.2454,53000.0
2008-04-29 15:50:00,38.3,38.3,38.24,38.26,508300.0,27.2454,27.2454,27.2027,27.2169,508300.0
2008-04-29 15:55:00,38.26,38.29,38.25,38.28,143200.0,27.2169,27.2383,27.2098,27.2312,143200.0
2008-04-30 09:30:00,38.39,38.44,38.38,38.39,34900.0,27.3094,27.345,27.3023,27.3094,34900.0
2008-04-30 09:35:00,38.38,38.41,38.38,38.39,25100.0,27.3023,27.3236,27.3023,27.3094,25100.0
2008-04-30 09:40:00,38.39,38.5,38.39,38.5,23400.0,27.3094,27.3877,27.3094,27.3877,23400.0
2008-04-30 09:45:00,38.51,38.53,38.5,38.53,192500.0,27.3948,27.409,27.3877,27.409,192500.0
2008-04-30 09:50:00,38.53,38.6,38.53,38.55,112500.0,27.409,27.4588,27.409,27.4232,112500.0
2008-04-30 09:55:00,38.54,38.54,38.51,38.54,68400.0,27.4161,27.4161,27.3948,27.4161,68400.0
2008-04-30 10:00:00,38.53,38.57,38.53,38.55,79700.0,27.409,27.4375,27.409,27.4232,79700.0
2008-04-30 10:05:00,38.54,38.62,38.53,38.62,77100.0,27.4161,27.473,27.409,27.473,77100.0
2008-04-30 10:10:00,38.61,38.61,38.59,38.61,13400.0,27.4659,27.4659,27.4517,27.4659,13400.0
2008-04-30 10:15:00,38.6,38.61,38.55,38.55,57000.0,27.4588,27.4659,27.4232,27.4232,57000.0
2008-04-30 10:20:00,38.56,38.59,38.56,38.58,18000.0,27.4303,27.4517,27.4303,27.4446,18000.0
2008-04-30 10:25:00,38.59,38.6,38.58,38.58,11000.0,27.4517,27.4588,27.4446,27.4446,11000.0
2008-04-30 10:30:00,38.59,38.67,38.59,38.65,33300.0,27.4517,27.5086,27.4517,27.4944,33300.0
2008-04-30 10:35:00,38.64,38.64,38.57,38.59,715600.0,27.4873,27.4873,27.4375,27.4517,715600.0
2008-04-30 10:40:00,38.59,38.62,38.59,38.61,19500.0,27.4517,27.473,27.4517,27.4659,19500.0
2008-04-30 10:45:00,38.61,38.63,38.6,38.6,66700.0,27.4659,27.4801,27.4588,27.4588,66700.0
2008-04-30 10:50:00,38.6,38.65,38.6,38.63,64100.0,27.4588,27.4944,27.4588,27.4801,64100.0
2008-04-30 10:55:00,38.62,38.63,38.62,38.63,8700.0,27.473,27.4801,27.473,27.4801,8700.0
2008-04-30 11:00:00,38.64,38.67,38.64,38.67,15500.0,27.4873,27.5086,27.4873,27.5086,15500.0
2008-04-30 11:05:00,38.66,38.69,38.66,38.69,162200.0,27.5015,27.5228,27.5015,27.5228,162200.0
2008-04-30 11:10:00,38.7,38.71,38.67,38.67,13900.0,27.5299,27.537,27.5086,27.5086,13900.0
2008-04-30 11:15:00,38.68,38.7,38.67,38.69,9300.0,27.5157,27.5299,27.5086,27.5228,9300.0
2008-04-30 11:20:00,38.68,38.69,38.68,38.69,8000.0,27.5157,27.5228,27.5157,27.5228,8000.0
2008-04-30 11:25:00,38.69,38.69,38.68,38.68,6400.0,27.5228,27.5228,27.5157,27.5157,6400.0
2008-04-30 11:30:00,38.68,38.69,38.66,38.66,8200.0,27.5157,27.5228,27.5015,27.5015,8200.0
2008-04-30 11:35:00,38.65,38.66,38.62,38.62,80800.0,27.4944,27.5015,27.473,27.473,80800.0
2008-04-30 11:40:00,38.62,38.63,38.62,38.62,14600.0,27.473,27.4801,27.473,27.473,14600.0
2008-04-30 11:45:00,38.61,38.61,38.58,38.58,6100.0,27.4659,27.4659,27.4446,27.4446,6100.0
2008-04-30 11:50:00,38.6,38.61,38.6,38.61,4600.0,27.4588,27.4659,27.4588,27.4659,4600.0
2008-04-30 11:55:00,38.62,38.65,38.62,38.65,5200.0,27.473,27.4944,27.473,27.4944,5200.0
2008-04-30 12:00:00,38.65,38.65,38.64,38.64,3600.0,27.4944,27.4944,27.4873,27.4873,3600.0
2008-04-30 12:05:00,38.64,38.64,38.59,38.61,19700.0,27.4873,27.4873,27.4517,27.4659,19700.0
2008-04-30 12:10:00,38.61,38.61,38.56,38.6,14200.0,27.4659,27.4659,27.4303,27.4588,14200.0
2008-04-30 12:15:00,38.59,38.59,38.57,38.57,2500.0,27.4517,27.4517,27.4375,27.4375,2500.0
2008-04-30 12:20:00,38.58,38.58,38.54,38.54,6200.0,27.4446,27.4446,27.4161,27.4161,6200.0
2008-04-30 12:25:00,38.54,38.55,38.51,38.51,516000.0,27.4161,27.4232,27.3948,27.3948,516000.0
2008-04-30 12:30:00,38.5,38.54,38.5,38.52,10100.0,27.3877,27.4161,27.3877,27.4019,10100.0
2008-04-30 12:35:00,38.54,38.54,38.53,38.54,4500.0,27.4161,27.4161,27.409,27.4161,4500.0
2008-04-30 12:40:00,38.53,38.53,38.51,38.52,5200.0,27.409,27.409,27.3948,27.4019,5200.0
2008-04-30 12:45:00,38.52,38.53,38.51,38.51,9300.0,27.4019,27.409,27.3948,27.3948,9300.0
2008-04-30 12:50:00,38.51,38.55,38.51,38.53,20600.0,27.3948,27.4232,27.3948,27.409,20600.0
2008-04-30 12:55:00,38.53,38.54,38.5,38.51,18300.0,27.409,27.4161,27.3877,27.3948,18300.0
2008-04-30 13:00:00,38.52,38.52,38.52,38.52,100.0,27.4019,27.4019,27.4019,27.4019,100.0
2008-04-30 13:05:00,38.53,38.55,38.53,38.54,7100.0,27.409,27.4232,27.409,27.4161,7100.0
2008-04-30 13:10:00,38.55,38.57,38.55,38.57,23700.0,27.4232,27.4375,27.4232,27.4375,23700.0
2008-04-30 13:15:00,38.56,38.58,38.56,38.58,9300.0,27.4303,27.4446,27.4303,27.4446,9300.0
2008-04-30 13:20:00,38.58,38.58,38.56,38.57,14900.0,27.4446,27.4446,27.4303,27.4375,14900.0
2008-04-30 13:25:00,38.58,38.58,38.57,38.57,4600.0,27.4446,27.4446,27.4375,27.4375,4600.0
2008-04-30 13:30:00,38.56,38.56,38.55,38.55,6800.0,27.4303,27.4303,27.4232,27.4232,6800.0
2008-04-30 13:35:00,38.55,38.56,38.55,38.56,5000.0,27.4232,27.4303,27.4232,27.4303,5000.0
2008-04-30 13:40:00,38.55,38.55,38.55,38.55,6500.0,27.4232,27.4232,27.4232,27.4232,6500.0
2008-04-30 13:45:00,38.55,38.55,38.5,38.5,30200.0,27.4232,27.4232,27.3877,27.3877,30200.0
2008-04-30 13:50:00,38.5,38.52,38.49,38.5,6900.0,27.3877,27.4019,27.3805,27.3877,6900.0
2008-04-30 13:55:00,38.5,38.5,38.46,38.48,22200.0,27.3877,27.3877,27.3592,27.3734,22200.0
2008-04-30 14:00:00,38.48,38.51,38.48,38.49,62600.0,27.3734,27.3948,27.3734,27.3805,62600.0
2008-04-30 14:05:00,38.51,38.59,38.51,38.59,19800.0,27.3948,27.4517,27.3948,27.4517,19800.0
2008-04-30 14:10:00,38.61,38.62,38.53,38.55,117600.0,27.4659,27.473,27.409,27.4232,117600.0
2008-04-30 14:15:00,38.55,38.78,38.44,38.74,519200.0,27.4232,27.5868,27.345,27.5584,519200.0
2008-04-30 14:20:00,38.75,38.75,38.49,38.53,181000.0,27.5655,27.5655,27.3805,27.409,181000.0
2008-04-30 14:25:00,38.53,38.66,38.52,38.66,86700.0,27.409,27.5015,27.4019,27.5015,86700.0
2008-04-30 14:30:00,38.63,38.72,38.61,38.64,78900.0,27.4801,27.5442,27.4659,27.4873,78900.0
2008-04-30 14:35:00,38.63,38.65,38.57,38.63,143600.0,27.4801,27.4944,27.4375,27.4801,143600.0
2008-04-30 14:40:00,38.63,38.69,38.59,38.66,43300.0,27.4801,27.5228,27.4517,27.5015,43300.0
2008-04-30 14:45:00,38.65,38.65,38.57,38.57,38700.0,27.4944,27.4944,27.4375,27.4375,38700.0
2008-04-30 14:50:00,38.58,38.59,38.44,38.45,97500.0,27.4446,27.4517,27.345,27.3521,97500.0
2008-04-30 14:55:00,38.44,38.45,38.38,38.38,71600.0,27.345,27.3521,27.3023,27.3023,71600.0
2008-04-30 15:00:00,38.37,38.41,38.31,38.31,786600.0,27.2952,27.3236,27.2525,27.2525,786600.0
2008-04-30 15:05:00,38.32,38.36,38.32,38.35,58100.0,27.2596,27.2881,27.2596,27.281,58100.0
2008-04-30 15:10:00,38.35,38.39,38.13,38.16,464800.0,27.281,27.3094,27.1245,27.1458,464800.0
2008-04-30 15:15:00,38.16,38.28,38.16,38.27,36400.0,27.1458,27.2312,27.1458,27.224,36400.0
2008-04-30 15:20:00,38.28,38.31,38.26,38.28,55900.0,27.2312,27.2525,27.2169,27.2312,55900.0
2008-04-30 15:25:00,38.29,38.29,38.15,38.16,162000.0,27.2383,27.2383,27.1387,27.1458,162000.0
2008-04-30 15:30:00,38.17,38.28,38.16,38.27,71900.0,27.1529,27.2312,27.1458,27.224,71900.0
2008-04-30 15:35:00,38.28,38.28,38.24,38.25,56900.0,27.2312,27.2312,27.2027,27.2098,56900.0
2008-04-30 15:40:00,38.24,38.28,38.16,38.27,244100.0,27.2027,27.2312,27.1458,27.224,244100.0
2008-04-30 15:45:00,38.27,38.3,38.25,38.28,137900.0,27.224,27.2454,27.2098,27.2312,137900.0
2008-04-30 15:50:00,38.27,38.28,38.21,38.23,191900.0,27.224,27.2312,27.1814,27.1956,191900.0
2008-04-30 15:55:00,38.23,38.24,38.13,38.18,213900.0,27.1956,27.2027,27.1245,27.16,213900.0
2008-05-01 09:30:00,38.27,38.29,38.24,38.24,86700.0,27.224,27.2383,27.2027,27.2027,86700.0
2008-05-01 09:35:00,38.24,38.24,38.17,38.17,187900.0,27.2027,27.2027,27.1529,27.1529,187900.0
2008-05-01 09:40:00,38.17,38.23,38.14,38.23,169700.0,27.1529,27.1956,27.1316,27.1956,169700.0
2008-05-01 09:45:00,38.23,38.26,38.23,38.23,28100.0,27.1956,27.2169,27.1956,27.1956,28100.0
2008-05-01 09:50:00,38.24,38.28,38.21,38.28,16600.0,27.2027,27.2312,27.1814,27.2312,16600.0
2008-05-01 09:55:00,38.29,38.32,38.22,38.23,48000.0,27.2383,27.2596,27.1885,27.1956,48000.0
2008-05-01 10:00:00,38.23,38.34,38.23,38.32,207900.0,27.1956,27.2738,27.1956,27.2596,207900.0
2008-05-01 10:05:00,38.32,38.32,38.29,38.3,126600.0,27.2596,27.2596,27.2383,27.2454,126600.0
2008-05-01 10:10:00,38.3,38.33,38.25,38.27,28800.0,27.2454,27.2667,27.2098,27.224,28800.0
2008-05-01 10:15:00,38.28,38.32,38.26,38.27,142100.0,27.2312,27.2596,27.2169,27.224,142100.0
2008-05-01 10:20:00,38.26,38.32,38.24,38.31,161900.0,27.2169,27.2596,27.2027,27.2525,161900.0
2008-05-01 10:25:00,38.31,38.32,38.27,38.31,38900.0,27.2525,27.2596,27.224,27.2525,38900.0
2008-05-01 10:30:00,38.3,38.33,38.25,38.25,384900.0,27.2454,27.2667,27.2098,27.2098,384900.0
2008-05-01 10:35:00,38.25,38.26,38.2,38.2,135900.0,27.2098,27.2169,27.1742,27.1742,135900.0
2008-05-01 10:40:00,38.2,38.22,38.19,38.21,65400.0,27.1742,27.1885,27.1671,27.1814,65400.0
2008-05-01 10:45:00,38.21,38.24,38.2,38.22,26700.0,27.1814,27.2027,27.1742,27.1885,26700.0
2008-05-01 10:50:00,38.22,38.27,38.22,38.27,74300.0,27.1885,27.224,27.1885,27.224,74300.0
2008-05-01 10:55:00,38.27,38.27,38.22,38.23,34600.0,27.224,27.224,27.1885,27.1956,34600.0
2008-05-01 11:00:00,38.23,38.28,38.21,38.26,430200.0,27.1956,27.2312,27.1814,27.2169,430200.0
2008-05-01 11:05:00,38.26,38.29,38.25,38.28,38600.0,27.2169,27.2383,27.2098,27.2312,38600.0
2008-05-01 11:10:00,38.27,38.29,38.23,38.23,36200.0,27.224,27.2383,27.1956,27.1956,36200.0
2008-05-01 11:15:00,38.24,38.25,38.23,38.25,77300.0,27.2027,27.2098,27.1956,27.2098,77300.0
2008-05-01 11:20:00,38.24,38.26,38.23,38.26,39900.0,27.2027,27.2169,27.1956,27.2169,39900.0
2008-05-01 11:25:00,38.26,38.27,38.22,38.23,21700.0,27.2169,27.224,27.1885,27.1956,21700.0
2008-05-01 11:30:00,38.22,38.24,38.22,38.24,28600.0,27.1885,27.2027,27.1885,27.2027,28600.0
2008-05-01 11:35:00,38.24,38.26,38.22,38.24,20600.0,27.2027,27.2169,27.1885,27.2027,20600.0
2008-05-01 11:40:00,38.24,38.26,38.22,38.25,33200.0,27.2027,27.2169,27.1885,27.2098,33200.0
2008-05-01 11:45:00,38.24,38.25,38.22,38.25,37000.0,27.2027,27.2098,27.1885,27.2098,37000.0
2008-05-01 11:50:00,38.24,38.27,38.23,38.23,18100.0,27.2027,27.224,27.1956,27.1956,18100.0
2008-05-01 11:55:00,38.23,38.25,38.22,38.24,36700.0,27.1956,27.2098,27.1885,27.2027,36700.0
2008-05-01 12:00:00,38.24,38.3,38.24,38.29,55700.0,27.2027,27.2454,27.2027,27.2383,55700.0
2008-05-01 12:05:00,38.29,38.29,38.26,38.28,23400.0,27.2383,27.2383,27.2169,27.2312,23400.0
2008-05-01 12:10:00,38.29,38.34,38.29,38.32,54000.0,27.2383,27.2738,27.2383,27.2596,54000.0
2008-05-01 12:15:00,38.34,38.4,38.34,38.39,65800.0,27.2738,27.3165,27.2738,27.3094,65800.0
2008-05-01 12:20:00,38.39,38.4,38.39,38.39,13000.0,27.3094,27.3165,27.3094,27.3094,13000.0
2008-05-01 12:25:00,38.39,38.39,38.39,38.39,2500.0,27.3094,27.3094,27.3094,27.3094,2500.0
2008-05-01 12:30:00,38.39,38.44,38.39,38.43,15100.0,27.3094,27.345,27.3094,27.3379,15100.0
2008-05-01 12:35:00,38.44,38.51,38.42,38.5,80900.0,27.345,27.3948,27.3308,27.3877,80900.0
2008-05-01 12:40:00,38.49,38.53,38.49,38.51,196100.0,27.3805,27.409,27.3805,27.3948,196100.0
2008-05-01 12:45:00,38.52,38.54,38.52,38.54,69600.0,27.4019,27.4161,27.4019,27.4161,69600.0
2008-05-01 12:50:00,38.55,38.6,38.54,38.59,89300.0,27.4232,27.4588,27.4161,27.4517,89300.0
2008-05-01 12:55:00,38.59,38.68,38.59,38.63,73100.0,27.4517,27.5157,27.4517,27.4801,73100.0
2008-05-01 13:00:00,38.63,38.63,38.55,38.55,76500.0,27.4801,27.4801,27.4232,27.4232,76500.0
2008-05-01 13:05:00,38.55,38.59,38.55,38.58,21200.0,27.4232,27.4517,27.4232,27.4446,21200.0
2008-05-01 13:10:00,38.58,38.63,38.58,38.58,25300.0,27.4446,27.4801,27.4446,27.4446,25300.0
2008-05-01 13:15:00,38.58,38.72,38.58,38.7,72700.0,27.4446,27.5442,27.4446,27.5299,72700.0
2008-05-01 13:20:00,38.7,38.7,38.65,38.67,36400.0,27.5299,27.5299,27.4944,27.5086,36400.0
2008-05-01 13:25:00,38.67,38.7,38.66,38.68,11100.0,27.5086,27.5299,27.5015,27.5157,11100.0
2008-05-01 13:30:00,38.68,38.68,38.66,38.68,10300.0,27.5157,27.5157,27.5015,27.5157,10300.0
2008-05-01 13:35:00,38.67,38.7,38.67,38.7,83900.0,27.5086,27.5299,27.5086,27.5299,83900.0
2008-05-01 13:40:00,38.7,38.7,38.67,38.68,9300.0,27.5299,27.5299,27.5086,27.5157,9300.0
2008-05-01 13:45:00,38.68,38.69,38.67,38.67,13500.0,27.5157,27.5228,27.5086,27.5086,13500.0
2008-05-01 13:50:00,38.66,38.67,38.65,38.66,44000.0,27.5015,27.5086,27.4944,27.5015,44000.0
2008-05-01 13:55:00,38.66,38.67,38.64,38.64,31400.0,27.5015,27.5086,27.4873,27.4873,31400.0
2008-05-01 14:00:00,38.64,38.65,38.61,38.64,49400.0,27.4873,27.4944,27.4659,27.4873,49400.0
2008-05-01 14:05:00,38.65,38.69,38.64,38.68,71700.0,27.4944,27.5228,27.4873,27.5157,71700.0
2008-05-01 14:10:00,38.68,38.69,38.67,38.69,20800.0,27.5157,27.5228,27.5086,27.5228,20800.0
2008-05-01 14:15:00,38.7,38.73,38.67,38.7,23300.0,27.5299,27.5513,27.5086,27.5299,23300.0
2008-05-01 14:20:00,38.7,38.75,38.7,38.74,62600.0,27.5299,27.5655,27.5299,27.5584,62600.0
2008-05-01 14:25:00,38.74,38.75,38.7,38.71,29900.0,27.5584,27.5655,27.5299,27.537,29900.0
2008-05-01 14:30:00,38.71,38.78,38.71,38.77,26100.0,27.537,27.5868,27.537,27.5797,26100.0
2008-05-01 14:35:00,38.78,38.82,38.78,38.78,42900.0,27.5868,27.6153,27.5868,27.5868,42900.0
2008-05-01 14:40:00,38.77,38.85,38.77,38.83,121400.0,27.5797,27.6366,27.5797,27.6224,121400.0
2008-05-01 14:45:00,38.84,38.84,38.81,38.84,48300.0,27.6295,27.6295,27.6082,27.6295,48300.0
2008-05-01 14:50:00,38.84,38.88,38.81,38.82,87600.0,27.6295,27.658,27.6082,27.6153,87600.0
2008-05-01 14:55:00,38.82,38.82,38.75,38.77,104400.0,27.6153,27.6153,27.5655,27.5797,104400.0
2008-05-01 15:00:00,38.78,38.79,38.76,38.79,30000.0,27.5868,27.594,27.5726,27.594,30000.0
2008-05-01 15:05:00,38.78,38.79,38.73,38.74,35500.0,27.5868,27.594,27.5513,27.5584,35500.0
2008-05-01 15:10:00,38.75,38.8,38.74,38.78,23500.0,27.5655,27.6011,27.5584,27.5868,23500.0
2008-05-01 15:15:00,38.78,38.82,38.76,38.8,26200.0,27.5868,27.6153,27.5726,27.6011,26200.0
2008-05-01 15:20:00,38.81,38.83,38.79,38.82,35300.0,27.6082,27.6224,27.594,27.6153,35300.0
2008-05-01 15:25:00,38.82,38.83,38.76,38.79,62100.0,27.6153,27.6224,27.5726,27.594,62100.0
2008-05-01 15:30:00,38.8,38.82,38.75,38.75,39900.0,27.6011,27.6153,27.5655,27.5655,39900.0
2008-05-01 15:35:00,38.76,38.77,38.7,38.74,40300.0,27.5726,27.5797,27.5299,27.5584,40300.0
2008-05-01 15:40:00,38.74,38.76,38.7,38.72,559800.0,27.5584,27.5726,27.5299,27.5442,559800.0
2008-05-01 15:45:00,38.72,38.75,38.7,38.75,358100.0,27.5442,27.5655,27.5299,27.5655,358100.0
2008-05-01 15:50:00,38.75,38.77,38.74,38.77,488000.0,27.5655,27.5797,27.5584,27.5797,488000.0
2008-05-01 15:55:00,38.77,38.81,38.75,38.77,542000.0,27.5797,27.6082,27.5655,27.5797,542000.0
2008-05-02 09:30:00,39.07,39.17,39.07,39.16,177800.0,27.7931,27.8643,27.7931,27.8572,177800.0
2008-05-02 09:35:00,39.15,39.17,39.06,39.06,149200.0,27.85,27.8643,27.786,27.786,149200.0
2008-05-02 09:40:00,39.06,39.06,39.0,39.04,130100.0,27.786,27.786,27.7433,27.7718,130100.0
2008-05-02 09:45:00,39.05,39.06,39.0,39.03,394800.0,27.7789,27.786,27.7433,27.7647,394800.0
2008-05-02 09:50:00,39.04,39.09,39.03,39.08,388300.0,27.7718,27.8074,27.7647,27.8003,388300.0
2008-05-02 09:55:00,39.08,39.14,39.08,39.11,513200.0,27.8003,27.8429,27.8003,27.8216,513200.0
2008-05-02 10:00:00,39.12,39.19,39.12,39.17,162800.0,27.8287,27.8785,27.8287,27.8643,162800.0
2008-05-02 10:05:00,39.17,39.24,39.17,39.22,43300.0,27.8643,27.9141,27.8643,27.8998,43300.0
2008-05-02 10:10:00,39.22,39.22,39.18,39.18,53100.0,27.8998,27.8998,27.8714,27.8714,53100.0
2008-05-02 10:15:00,39.18,39.19,39.15,39.16,10000.0,27.8714,27.8785,27.85,27.8572,10000.0
2008-05-02 10:20:00,39.17,39.18,39.09,39.11,109800.0,27.8643,27.8714,27.8074,27.8216,109800.0
2008-05-02 10:25:00,39.11,39.12,39.07,39.07,19800.0,27.8216,27.8287,27.7931,27.7931,19800.0
2008-05-02 10:30:00,39.08,39.1,39.08,39.1,10200.0,27.8003,27.8145,27.8003,27.8145,10200.0
2008-05-02 10:35:00,39.09,39.09,39.01,39.01,120800.0,27.8074,27.8074,27.7505,27.7505,120800.0
2008-05-02 10:40:00,39.02,39.02,38.99,38.99,134800.0,27.7576,27.7576,27.7362,27.7362,134800.0
2008-05-02 10:45:00,38.97,39.01,38.97,38.98,94800.0,27.722,27.7505,27.722,27.7291,94800.0
2008-05-02 10:50:00,38.99,39.0,38.95,38.99,52200.0,27.7362,27.7433,27.7078,27.7362,52200.0
2008-05-02 10:55:00,38.98,38.98,38.91,38.93,53900.0,27.7291,27.7291,27.6793,27.6935,53900.0
2008-05-02 11:00:00,38.93,38.96,38.93,38.96,43900.0,27.6935,27.7149,27.6935,27.7149,43900.0
2008-05-02 11:05:00,38.96,39.01,38.96,39.0,197500.0,27.7149,27.7505,27.7149,27.7433,197500.0
2008-05-02 11:10:00,39.0,39.03,38.99,39.01,39500.0,27.7433,27.7647,27.7362,27.7505,39500.0
2008-05-02 11:15:00,39.01,39.07,39.01,39.01,367700.0,27.7505,27.7931,27.7505,27.7505,367700.0
2008-05-02 11:20:00,39.01,39.03,39.0,39.03,31600.0,27.7505,27.7647,27.7433,27.7647,31600.0
2008-05-02 11:25:00,39.03,39.04,39.0,39.01,29900.0,27.7647,27.7718,27.7433,27.7505,29900.0
2008-05-02 11:30:00,39.02,39.07,39.01,39.04,194000.0,27.7576,27.7931,27.7505,27.7718,194000.0
2008-05-02 11:35:00,39.04,39.05,38.97,38.98,27200.0,27.7718,27.7789,27.722,27.7291,27200.0
2008-05-02 11:40:00,38.98,39.02,38.97,39.01,51700.0,27.7291,27.7576,27.722,27.7505,51700.0
2008-05-02 11:45:00,39.0,39.02,38.99,38.99,14800.0,27.7433,27.7576,27.7362,27.7362,14800.0
2008-05-02 11:50:00,39.0,39.02,38.99,38.99,45300.0,27.7433,27.7576,27.7362,27.7362,45300.0
2008-05-02 11:55:00,39.0,39.01,38.93,38.93,285700.0,27.7433,27.7505,27.6935,27.6935,285700.0
2008-05-02 12:00:00,38.94,38.94,38.86,38.86,48200.0,27.7007,27.7007,27.6438,27.6438,48200.0
2008-05-02 12:05:00,38.85,38.85,38.8,38.81,45400.0,27.6366,27.6366,27.6011,27.6082,45400.0
2008-05-02 12:10:00,38.81,38.85,38.81,38.85,69100.0,27.6082,27.6366,27.6082,27.6366,69100.0
2008-05-02 12:15:00,38.85,38.87,38.82,38.83,267900.0,27.6366,27.6509,27.6153,27.6224,267900.0
2008-05-02 12:20:00,38.83,38.83,38.8,38.81,128800.0,27.6224,27.6224,27.6011,27.6082,128800.0
2008-05-02 12:25:00,38.82,38.82,38.79,38.81,9900.0,27.6153,27.6153,27.594,27.6082,9900.0
2008-05-02 12:30:00,38.81,38.81,38.77,38.79,33300.0,27.6082,27.6082,27.5797,27.594,33300.0
2008-05-02 12:35:00,38.78,38.78,38.75,38.78,28200.0,27.5868,27.5868,27.5655,27.5868,28200.0
2008-05-02 12:40:00,38.78,38.78,38.74,38.74,27100.0,27.5868,27.5868,27.5584,27.5584,27100.0
2008-05-02 12:45:00,38.74,38.76,38.74,38.75,7500.0,27.5584,27.5726,27.5584,27.5655,7500.0
2008-05-02 12:50:00,38.75,38.78,38.74,38.78,17600.0,27.5655,27.5868,27.5584,27.5868,17600.0
2008-05-02 12:55:00,38.78,38.8,38.74,38.75,20900.0,27.5868,27.6011,27.5584,27.5655,20900.0
2008-05-02 13:00:00,38.75,38.77,38.64,38.64,51300.0,27.5655,27.5797,27.4873,27.4873,51300.0
2008-05-02 13:05:00,38.64,38.64,38.61,38.64,33700.0,27.4873,27.4873,27.4659,27.4873,33700.0
2008-05-02 13:10:00,38.65,38.66,38.64,38.64,10600.0,27.4944,27.5015,27.4873,27.4873,10600.0
2008-05-02 13:15:00,38.64,38.67,38.62,38.66,24400.0,27.4873,27.5086,27.473,27.5015,24400.0
2008-05-02 13:20:00,38.65,38.7,38.65,38.69,6300.0,27.4944,27.5299,27.4944,27.5228,6300.0
2008-05-02 13:25:00,38.7,38.73,38.7,38.72,25300.0,27.5299,27.5513,27.5299,27.5442,25300.0
2008-05-02 13:30:00,38.72,38.73,38.72,38.72,8900.0,27.5442,27.5513,27.5442,27.5442,8900.0
2008-05-02 13:35:00,38.73,38.74,38.71,38.71,25700.0,27.5513,27.5584,27.537,27.537,25700.0
2008-05-02 13:40:00,38.7,38.74,38.7,38.74,18700.0,27.5299,27.5584,27.5299,27.5584,18700.0
2008-05-02 13:45:00,38.74,38.83,38.74,38.79,148500.0,27.5584,27.6224,27.5584,27.594,148500.0
2008-05-02 13:50:00,38.8,38.81,38.78,38.81,184700.0,27.6011,27.6082,27.5868,27.6082,184700.0
2008-05-02 13:55:00,38.81,38.81,38.74,38.75,19600.0,27.6082,27.6082,27.5584,27.5655,19600.0
2008-05-02 14:00:00,38.73,38.82,38.73,38.8,34700.0,27.5513,27.6153,27.5513,27.6011,34700.0
2008-05-02 14:05:00,38.79,38.8,38.65,38.66,299700.0,27.594,27.6011,27.4944,27.5015,299700.0
2008-05-02 14:10:00,38.67,38.75,38.67,38.75,23800.0,27.5086,27.5655,27.5086,27.5655,23800.0
2008-05-02 14:15:00,38.76,38.77,38.69,38.71,61300.0,27.5726,27.5797,27.5228,27.537,61300.0
2008-05-02 14:20:00,38.72,38.77,38.7,38.74,122100.0,27.5442,27.5797,27.5299,27.5584,122100.0
2008-05-02 14:25:00,38.75,38.76,38.7,38.7,19300.0,27.5655,27.5726,27.5299,27.5299,19300.0
2008-05-02 14:30:00,38.69,38.77,38.68,38.77,33100.0,27.5228,27.5797,27.5157,27.5797,33100.0
2008-05-02 14:35:00,38.77,38.85,38.76,38.82,293200.0,27.5797,27.6366,27.5726,27.6153,293200.0
2008-05-02 14:40:00,38.82,38.82,38.73,38.77,459300.0,27.6153,27.6153,27.5513,27.5797,459300.0
2008-05-02 14:45:00,38.78,38.86,38.76,38.86,505200.0,27.5868,27.6438,27.5726,27.6438,505200.0
2008-05-02 14:50:00,38.87,38.89,38.83,38.85,323900.0,27.6509,27.6651,27.6224,27.6366,323900.0
2008-05-02 14:55:00,38.85,38.85,38.78,38.78,34300.0,27.6366,27.6366,27.5868,27.5868,34300.0
2008-05-02 15:00:00,38.78,38.82,38.78,38.8,220200.0,27.5868,27.6153,27.5868,27.6011,220200.0
2008-05-02 15:05:00,38.8,38.82,38.78,38.82,15200.0,27.6011,27.6153,27.5868,27.6153,15200.0
2008-05-02 15:10:00,38.82,38.89,38.81,38.89,41200.0,27.6153,27.6651,27.6082,27.6651,41200.0
2008-05-02 15:15:00,38.88,38.88,38.87,38.87,16300.0,27.658,27.658,27.6509,27.6509,16300.0
2008-05-02 15:20:00,38.87,38.87,38.84,38.84,26100.0,27.6509,27.6509,27.6295,27.6295,26100.0
2008-05-02 15:25:00,38.84,38.89,38.83,38.84,27400.0,27.6295,27.6651,27.6224,27.6295,27400.0
2008-05-02 15:30:00,38.85,38.85,38.81,38.82,22500.0,27.6366,27.6366,27.6082,27.6153,22500.0
2008-05-02 15:35:00,38.82,38.88,38.82,38.86,25500.0,27.6153,27.658,27.6153,27.6438,25500.0
2008-05-02 15:40:00,38.86,38.88,38.86,38.87,27600.0,27.6438,27.658,27.6438,27.6509,27600.0
2008-05-02 15:45:00,38.86,38.86,38.81,38.84,37100.0,27.6438,27.6438,27.6082,27.6295,37100.0
2008-05-02 15:50:00,38.85,38.86,38.79,38.82,470400.0,27.6366,27.6438,27.594,27.6153,470400.0
2008-05-02 15:55:00,38.82,38.94,38.81,38.9,472500.0,27.6153,27.7007,27.6082,27.6722,472500.0
2008-05-05 09:30:00,38.94,38.98,38.67,38.67,109500.0,27.7007,27.7291,27.5086,27.5086,109500.0
2008-05-05 09:35:00,38.66,38.7,38.63,38.68,131000.0,27.5015,27.5299,27.4801,27.5157,131000.0
2008-05-05 09:40:00,38.69,38.74,38.67,38.74,23900.0,27.5228,27.5584,27.5086,27.5584,23900.0
2008-05-05 09:45:00,38.76,38.79,38.76,38.77,12700.0,27.5726,27.594,27.5726,27.5797,12700.0
2008-05-05 09:50:00,38.78,38.82,38.77,38.78,20100.0,27.5868,27.6153,27.5797,27.5868,20100.0
2008-05-05 09:55:00,38.78,38.8,38.73,38.74,47200.0,27.5868,27.6011,27.5513,27.5584,47200.0
2008-05-05 10:00:00,38.74,38.83,38.68,38.69,564000.0,27.5584,27.6224,27.5157,27.5228,564000.0
2008-05-05 10:05:00,38.69,38.82,38.69,38.82,133300.0,27.5228,27.6153,27.5228,27.6153,133300.0
2008-05-05 10:10:00,38.82,38.82,38.78,38.78,19500.0,27.6153,27.6153,27.5868,27.5868,19500.0
2008-05-05 10:15:00,38.77,38.77,38.69,38.69,43200.0,27.5797,27.5797,27.5228,27.5228,43200.0
2008-05-05 10:20:00,38.69,38.71,38.66,38.66,10700.0,27.5228,27.537,27.5015,27.5015,10700.0
2008-05-05 10:25:00,38.65,38.67,38.61,38.62,9500.0,27.4944,27.5086,27.4659,27.473,9500.0
2008-05-05 10:30:00,38.61,38.61,38.59,38.61,13300.0,27.4659,27.4659,27.4517,27.4659,13300.0
2008-05-05 10:35:00,38.61,38.64,38.6,38.63,10500.0,27.4659,27.4873,27.4588,27.4801,10500.0
2008-05-05 10:40:00,38.62,38.68,38.61,38.68,18700.0,27.473,27.5157,27.4659,27.5157,18700.0
2008-05-05 10:45:00,38.68,38.69,38.68,38.68,14000.0,27.5157,27.5228,27.5157,27.5157,14000.0
2008-05-05 10:50:00,38.67,38.68,38.63,38.63,11200.0,27.5086,27.5157,27.4801,27.4801,11200.0
2008-05-05 10:55:00,38.61,38.61,38.57,38.57,8800.0,27.4659,27.4659,27.4375,27.4375,8800.0
2008-05-05 11:00:00,38.57,38.57,38.53,38.56,15000.0,27.4375,27.4375,27.409,27.4303,15000.0
2008-05-05 11:05:00,38.56,38.57,38.55,38.55,6100.0,27.4303,27.4375,27.4232,27.4232,6100.0
2008-05-05 11:10:00,38.56,38.59,38.56,38.58,8600.0,27.4303,27.4517,27.4303,27.4446,8600.0
2008-05-05 11:15:00,38.57,38.61,38.57,38.61,5500.0,27.4375,27.4659,27.4375,27.4659,5500.0
2008-05-05 11:20:00,38.61,38.63,38.61,38.62,7500.0,27.4659,27.4801,27.4659,27.473,7500.0
2008-05-05 11:25:00,38.61,38.63,38.61,38.62,6400.0,27.4659,27.4801,27.4659,27.473,6400.0
2008-05-05 11:30:00,38.62,38.69,38.62,38.69,15500.0,27.473,27.5228,27.473,27.5228,15500.0
2008-05-05 11:35:00,38.68,38.68,38.66,38.66,11400.0,27.5157,27.5157,27.5015,27.5015,11400.0
2008-05-05 11:40:00,38.65,38.69,38.64,38.69,8000.0,27.4944,27.5228,27.4873,27.5228,8000.0
2008-05-05 11:45:00,38.69,38.69,38.67,38.67,6700.0,27.5228,27.5228,27.5086,27.5086,6700.0
2008-05-05 11:50:00,38.67,38.71,38.65,38.7,41400.0,27.5086,27.537,27.4944,27.5299,41400.0
2008-05-05 11:55:00,38.71,38.72,38.68,38.71,11300.0,27.537,27.5442,27.5157,27.537,11300.0
2008-05-05 12:00:00,38.72,38.72,38.72,38.72,500.0,27.5442,27.5442,27.5442,27.5442,500.0
2008-05-05 12:05:00,38.72,38.73,38.71,38.71,6500.0,27.5442,27.5513,27.537,27.537,6500.0
2008-05-05 12:10:00,38.71,38.73,38.7,38.73,39100.0,27.537,27.5513,27.5299,27.5513,39100.0
2008-05-05 12:15:00,38.73,38.74,38.71,38.74,17400.0,27.5513,27.5584,27.537,27.5584,17400.0
2008-05-05 12:20:00,38.74,38.74,38.68,38.71,19000.0,27.5584,27.5584,27.5157,27.537,19000.0
2008-05-05 12:25:00,38.7,38.71,38.67,38.7,21400.0,27.5299,27.537,27.5086,27.5299,21400.0
2008-05-05 12:30:00,38.7,38.74,38.69,38.73,12600.0,27.5299,27.5584,27.5228,27.5513,12600.0
2008-05-05 12:35:00,38.74,38.76,38.73,38.73,10700.0,27.5584,27.5726,27.5513,27.5513,10700.0
2008-05-05 12:40:00,38.73,38.73,38.71,38.71,2000.0,27.5513,27.5513,27.537,27.537,2000.0
2008-05-05 12:45:00,38.71,38.72,38.69,38.71,7900.0,27.537,27.5442,27.5228,27.537,7900.0
2008-05-05 12:50:00,38.72,38.73,38.7,38.71,4100.0,27.5442,27.5513,27.5299,27.537,4100.0
2008-05-05 12:55:00,38.71,38.71,38.7,38.71,3900.0,27.537,27.537,27.5299,27.537,3900.0
2008-05-05 13:00:00,38.71,38.72,38.7,38.7,6400.0,27.537,27.5442,27.5299,27.5299,6400.0
2008-05-05 13:05:00,38.7,38.72,38.7,38.71,15700.0,27.5299,27.5442,27.5299,27.537,15700.0
2008-05-05 13:10:00,38.72,38.73,38.69,38.69,11600.0,27.5442,27.5513,27.5228,27.5228,11600.0
2008-05-05 13:15:00,38.69,38.71,38.66,38.68,13400.0,27.5228,27.537,27.5015,27.5157,13400.0
2008-05-05 13:20:00,38.69,38.71,38.69,38.7,8000.0,27.5228,27.537,27.5228,27.5299,8000.0
2008-05-05 13:25:00,38.69,38.7,38.68,38.69,6800.0,27.5228,27.5299,27.5157,27.5228,6800.0
2008-05-05 13:30:00,38.68,38.7,38.68,38.7,10000.0,27.5157,27.5299,27.5157,27.5299,10000.0
2008-05-05 13:35:00,38.7,38.73,38.69,38.7,27400.0,27.5299,27.5513,27.5228,27.5299,27400.0
2008-05-05 13:40:00,38.71,38.71,38.7,38.71,7500.0,27.537,27.537,27.5299,27.537,7500.0
2008-05-05 13:45:00,38.7,38.7,38.63,38.63,27300.0,27.5299,27.5299,27.4801,27.4801,27300.0
2008-05-05 13:50:00,38.62,38.65,38.61,38.65,23200.0,27.473,27.4944,27.4659,27.4944,23200.0
2008-05-05 13:55:00,38.65,38.65,38.62,38.63,10200.0,27.4944,27.4944,27.473,27.4801,10200.0
2008-05-05 14:00:00,38.63,38.65,38.6,38.65,7800.0,27.4801,27.4944,27.4588,27.4944,7800.0
2008-05-05 14:05:00,38.65,38.68,38.65,38.67,3400.0,27.4944,27.5157,27.4944,27.5086,3400.0
2008-05-05 14:10:00,38.67,38.67,38.62,38.62,156100.0,27.5086,27.5086,27.473,27.473,156100.0
2008-05-05 14:15:00,38.61,38.65,38.6,38.65,382800.0,27.4659,27.4944,27.4588,27.4944,382800.0
2008-05-05 14:20:00,38.65,38.69,38.65,38.68,16600.0,27.4944,27.5228,27.4944,27.5157,16600.0
2008-05-05 14:25:00,38.69,38.71,38.67,38.7,21700.0,27.5228,27.537,27.5086,27.5299,21700.0
2008-05-05 14:30:00,38.7,38.7,38.67,38.68,13200.0,27.5299,27.5299,27.5086,27.5157,13200.0
2008-05-05 14:35:00,38.68,38.69,38.67,38.67,9200.0,27.5157,27.5228,27.5086,27.5086,9200.0
2008-05-05 14:40:00,38.68,38.71,38.68,38.69,11400.0,27.5157,27.537,27.5157,27.5228,11400.0
2008-05-05 14:45:00,38.7,38.73,38.69,38.73,12000.0,27.5299,27.5513,27.5228,27.5513,12000.0
2008-05-05 14:50:00,38.73,38.75,38.73,38.74,6300.0,27.5513,27.5655,27.5513,27.5584,6300.0
2008-05-05 14:55:00,38.74,38.74,38.7,38.71,12300.0,27.5584,27.5584,27.5299,27.537,12300.0
2008-05-05 15:00:00,38.72,38.77,38.72,38.73,14100.0,27.5442,27.5797,27.5442,27.5513,14100.0
2008-05-05 15:05:00,38.73,38.76,38.73,38.74,55000.0,27.5513,27.5726,27.5513,27.5584,55000.0
2008-05-05 15:10:00,38.74,38.76,38.73,38.75,28300.0,27.5584,27.5726,27.5513,27.5655,28300.0
2008-05-05 15:15:00,38.75,38.77,38.73,38.73,18100.0,27.5655,27.5797,27.5513,27.5513,18100.0
2008-05-05 15:20:00,38.74,38.76,38.74,38.76,8300.0,27.5584,27.5726,27.5584,27.5726,8300.0
2008-05-05 15:25:00,38.76,38.76,38.74,38.74,10700.0,27.5726,27.5726,27.5584,27.5584,10700.0
2008-05-05 15:30:00,38.74,38.74,38.69,38.71,11700.0,27.5584,27.5584,27.5228,27.537,11700.0
2008-05-05 15:35:00,38.7,38.72,38.7,38.71,12700.0,27.5299,27.5442,27.5299,27.537,12700.0
2008-05-05 15:40:00,38.7,38.74,38.7,38.71,59800.0,27.5299,27.5584,27.5299,27.537,59800.0
2008-05-05 15:45:00,38.72,38.74,38.71,38.72,231100.0,27.5442,27.5584,27.537,27.5442,231100.0
2008-05-05 15:50:00,38.73,38.77,38.73,38.74,266400.0,27.5513,27.5797,27.5513,27.5584,266400.0
2008-05-05 15:55:00,38.75,38.76,38.72,38.75,206400.0,27.5655,27.5726,27.5442,27.5655,206400.0
2008-05-06 09:30:00,38.58,38.58,38.5,38.55,54300.0,27.4446,27.4446,27.3877,27.4232,54300.0
2008-05-06 09:35:00,38.56,38.57,38.5,38.52,275900.0,27.4303,27.4375,27.3877,27.4019,275900.0
2008-05-06 09:40:00,38.49,38.54,38.48,38.54,42900.0,27.3805,27.4161,27.3734,27.4161,42900.0
2008-05-06 09:45:00,38.54,38.54,38.42,38.47,51300.0,27.4161,27.4161,27.3308,27.3663,51300.0
2008-05-06 09:50:00,38.46,38.49,38.44,38.46,121300.0,27.3592,27.3805,27.345,27.3592,121300.0
2008-05-06 09:55:00,38.46,38.54,38.46,38.53,11800.0,27.3592,27.4161,27.3592,27.409,11800.0
2008-05-06 10:00:00,38.53,38.59,38.52,38.59,9200.0,27.409,27.4517,27.4019,27.4517,9200.0
2008-05-06 10:05:00,38.59,38.59,38.55,38.57,19200.0,27.4517,27.4517,27.4232,27.4375,19200.0
2008-05-06 10:10:00,38.58,38.59,38.51,38.54,28600.0,27.4446,27.4517,27.3948,27.4161,28600.0
2008-05-06 10:15:00,38.53,38.59,38.51,38.59,28200.0,27.409,27.4517,27.3948,27.4517,28200.0
2008-05-06 10:20:00,38.6,38.62,38.57,38.58,12100.0,27.4588,27.473,27.4375,27.4446,12100.0
2008-05-06 10:25:00,38.58,38.58,38.55,38.56,12800.0,27.4446,27.4446,27.4232,27.4303,12800.0
2008-05-06 10:30:00,38.56,38.56,38.53,38.54,30500.0,27.4303,27.4303,27.409,27.4161,30500.0
2008-05-06 10:35:00,38.55,38.59,38.55,38.58,14900.0,27.4232,27.4517,27.4232,27.4446,14900.0
2008-05-06 10:40:00,38.59,38.66,38.59,38.66,17900.0,27.4517,27.5015,27.4517,27.5015,17900.0
2008-05-06 10:45:00,38.66,38.66,38.61,38.66,9700.0,27.5015,27.5015,27.4659,27.5015,9700.0
2008-05-06 10:50:00,38.65,38.66,38.63,38.65,56400.0,27.4944,27.5015,27.4801,27.4944,56400.0
2008-05-06 10:55:00,38.65,38.69,38.63,38.68,70000.0,27.4944,27.5228,27.4801,27.5157,70000.0
2008-05-06 11:00:00,38.68,38.71,38.67,38.67,74800.0,27.5157,27.537,27.5086,27.5086,74800.0
2008-05-06 11:05:00,38.67,38.71,38.67,38.68,42000.0,27.5086,27.537,27.5086,27.5157,42000.0
2008-05-06 11:10:00,38.69,38.71,38.66,38.69,123700.0,27.5228,27.537,27.5015,27.5228,123700.0
2008-05-06 11:15:00,38.68,38.68,38.65,38.66,31800.0,27.5157,27.5157,27.4944,27.5015,31800.0
2008-05-06 11:20:00,38.65,38.66,38.63,38.63,89800.0,27.4944,27.5015,27.4801,27.4801,89800.0
2008-05-06 11:25:00,38.64,38.66,38.64,38.66,12500.0,27.4873,27.5015,27.4873,27.5015,12500.0
2008-05-06 11:30:00,38.65,38.67,38.62,38.63,101400.0,27.4944,27.5086,27.473,27.4801,101400.0
2008-05-06 11:35:00,38.63,38.65,38.61,38.65,44300.0,27.4801,27.4944,27.4659,27.4944,44300.0
2008-05-06 11:40:00,38.64,38.66,38.63,38.65,6600.0,27.4873,27.5015,27.4801,27.4944,6600.0
2008-05-06 11:45:00,38.65,38.67,38.64,38.66,16100.0,27.4944,27.5086,27.4873,27.5015,16100.0
2008-05-06 11:50:00,38.67,38.69,38.67,38.68,17500.0,27.5086,27.5228,27.5086,27.5157,17500.0
2008-05-06 11:55:00,38.69,38.71,38.67,38.71,67200.0,27.5228,27.537,27.5086,27.537,67200.0
2008-05-06 12:00:00,38.72,38.8,38.72,38.79,21100.0,27.5442,27.6011,27.5442,27.594,21100.0
2008-05-06 12:05:00,38.79,38.81,38.77,38.79,15000.0,27.594,27.6082,27.5797,27.594,15000.0
2008-05-06 12:10:00,38.8,38.83,38.77,38.78,31500.0,27.6011,27.6224,27.5797,27.5868,31500.0
2008-05-06 12:15:00,38.78,38.84,38.78,38.83,115900.0,27.5868,27.6295,27.5868,27.6224,115900.0
2008-05-06 12:20:00,38.82,38.87,38.82,38.84,21100.0,27.6153,27.6509,27.6153,27.6295,21100.0
2008-05-06 12:25:00,38.83,38.86,38.81,38.81,61900.0,27.6224,27.6438,27.6082,27.6082,61900.0
2008-05-06 12:30:00,38.82,38.84,38.81,38.83,29200.0,27.6153,27.6295,27.6082,27.6224,29200.0
2008-05-06 12:35:00,38.82,38.82,38.78,38.8,20900.0,27.6153,27.6153,27.5868,27.6011,20900.0
2008-05-06 12:40:00,38.79,38.82,38.79,38.82,9200.0,27.594,27.6153,27.594,27.6153,9200.0
2008-05-06 12:45:00,38.81,38.85,38.8,38.85,33800.0,27.6082,27.6366,27.6011,27.6366,33800.0
2008-05-06 12:50:00,38.86,38.9,38.86,38.88,68800.0,27.6438,27.6722,27.6438,27.658,68800.0
2008-05-06 12:55:00,38.88,38.91,38.88,38.9,12000.0,27.658,27.6793,27.658,27.6722,12000.0
2008-05-06 13:00:00,38.89,38.9,38.88,38.89,9000.0,27.6651,27.6722,27.658,27.6651,9000.0
2008-05-06 13:05:00,38.89,38.91,38.89,38.91,5000.0,27.6651,27.6793,27.6651,27.6793,5000.0
2008-05-06 13:10:00,38.91,38.91,38.89,38.89,8700.0,27.6793,27.6793,27.6651,27.6651,8700.0
2008-05-06 13:15:00,38.9,38.95,38.9,38.93,48900.0,27.6722,27.7078,27.6722,27.6935,48900.0
2008-05-06 13:20:00,38.94,38.96,38.91,38.92,10300.0,27.7007,27.7149,27.6793,27.6864,10300.0
2008-05-06 13:25:00,38.92,38.93,38.89,38.9,29500.0,27.6864,27.6935,27.6651,27.6722,29500.0
2008-05-06 13:30:00,38.89,38.9,38.87,38.87,29600.0,27.6651,27.6722,27.6509,27.6509,29600.0
2008-05-06 13:35:00,38.86,38.91,38.86,38.91,15300.0,27.6438,27.6793,27.6438,27.6793,15300.0
2008-05-06 13:40:00,38.9,38.97,38.89,38.96,39600.0,27.6722,27.722,27.6651,27.7149,39600.0
2008-05-06 13:45:00,38.96,38.96,38.89,38.91,17100.0,27.7149,27.7149,27.6651,27.6793,17100.0
2008-05-06 13:50:00,38.91,38.95,38.91,38.95,71000.0,27.6793,27.7078,27.6793,27.7078,71000.0
2008-05-06 13:55:00,38.95,38.95,38.92,38.95,11200.0,27.7078,27.7078,27.6864,27.7078,11200.0
2008-05-06 14:00:00,38.95,38.97,38.87,38.88,40700.0,27.7078,27.722,27.6509,27.658,40700.0
2008-05-06 14:05:00,38.88,38.89,38.85,38.87,289400.0,27.658,27.6651,27.6366,27.6509,289400.0
2008-05-06 14:10:00,38.86,38.89,38.85,38.89,18800.0,27.6438,27.6651,27.6366,27.6651,18800.0
2008-05-06 14:15:00,38.88,38.89,38.87,38.88,18100.0,27.658,27.6651,27.6509,27.658,18100.0
2008-05-06 14:20:00,38.88,38.9,38.87,38.89,15400.0,27.658,27.6722,27.6509,27.6651,15400.0
2008-05-06 14:25:00,38.89,38.92,38.88,38.92,13500.0,27.6651,27.6864,27.658,27.6864,13500.0
2008-05-06 14:30:00,38.92,38.94,38.91,38.92,9400.0,27.6864,27.7007,27.6793,27.6864,9400.0
2008-05-06 14:35:00,38.93,38.95,38.9,38.9,11000.0,27.6935,27.7078,27.6722,27.6722,11000.0
2008-05-06 14:40:00,38.89,38.9,38.88,38.9,19200.0,27.6651,27.6722,27.658,27.6722,19200.0
2008-05-06 14:45:00,38.89,38.98,38.89,38.97,22200.0,27.6651,27.7291,27.6651,27.722,22200.0
2008-05-06 14:50:00,38.97,39.02,38.96,39.02,50300.0,27.722,27.7576,27.7149,27.7576,50300.0
2008-05-06 14:55:00,39.02,39.02,39.01,39.01,41700.0,27.7576,27.7576,27.7505,27.7505,41700.0
2008-05-06 15:00:00,39.01,39.03,38.97,39.02,15400.0,27.7505,27.7647,27.722,27.7576,15400.0
2008-05-06 15:05:00,39.02,39.04,39.02,39.02,22900.0,27.7576,27.7718,27.7576,27.7576,22900.0
2008-05-06 15:10:00,39.02,39.04,39.01,39.03,20200.0,27.7576,27.7718,27.7505,27.7647,20200.0
2008-05-06 15:15:00,39.03,39.04,39.01,39.02,46500.0,27.7647,27.7718,27.7505,27.7576,46500.0
2008-05-06 15:20:00,39.01,39.02,38.98,38.99,53100.0,27.7505,27.7576,27.7291,27.7362,53100.0
2008-05-06 15:25:00,39.0,39.02,38.99,39.0,21900.0,27.7433,27.7576,27.7362,27.7433,21900.0
2008-05-06 15:30:00,39.0,39.07,39.0,39.04,90200.0,27.7433,27.7931,27.7433,27.7718,90200.0
2008-05-06 15:35:00,39.05,39.08,39.05,39.07,70700.0,27.7789,27.8003,27.7789,27.7931,70700.0
2008-05-06 15:40:00,39.07,39.07,39.0,39.01,56300.0,27.7931,27.7931,27.7433,27.7505,56300.0
2008-05-06 15:45:00,39.01,39.03,38.97,38.97,53800.0,27.7505,27.7647,27.722,27.722,53800.0
2008-05-06 15:50:00,38.97,39.01,38.97,38.99,44300.0,27.722,27.7505,27.722,27.7362,44300.0
2008-05-06 15:55:00,38.99,39.01,38.96,38.96,97500.0,27.7362,27.7505,27.7149,27.7149,97500.0
2008-05-07 09:30:00,39.03,39.04,39.0,39.03,24900.0,27.7647,27.7718,27.7433,27.7647,24900.0
2008-05-07 09:35:00,39.05,39.06,39.02,39.04,50600.0,27.7789,27.786,27.7576,27.7718,50600.0
2008-05-07 09:40:00,39.04,39.05,39.0,39.05,98800.0,27.7718,27.7789,27.7433,27.7789,98800.0
2008-05-07 09:45:00,39.05,39.05,39.02,39.04,45200.0,27.7789,27.7789,27.7576,27.7718,45200.0
2008-05-07 09:50:00,39.05,39.06,38.98,38.98,108800.0,27.7789,27.786,27.7291,27.7291,108800.0
2008-05-07 09:55:00,38.96,39.0,38.95,38.95,46600.0,27.7149,27.7433,27.7078,27.7078,46600.0
2008-05-07 10:00:00,38.96,38.98,38.9,38.91,103100.0,27.7149,27.7291,27.6722,27.6793,103100.0
2008-05-07 10:05:00,38.91,38.93,38.89,38.9,35000.0,27.6793,27.6935,27.6651,27.6722,35000.0
2008-05-07 10:10:00,38.9,38.95,38.9,38.95,56600.0,27.6722,27.7078,27.6722,27.7078,56600.0
2008-05-07 10:15:00,38.94,38.97,38.92,38.95,50200.0,27.7007,27.722,27.6864,27.7078,50200.0
2008-05-07 10:20:00,38.95,38.96,38.93,38.93,71800.0,27.7078,27.7149,27.6935,27.6935,71800.0
2008-05-07 10:25:00,38.94,38.94,38.92,38.92,44000.0,27.7007,27.7007,27.6864,27.6864,44000.0
2008-05-07 10:30:00,38.92,38.98,38.92,38.95,77300.0,27.6864,27.7291,27.6864,27.7078,77300.0
2008-05-07 10:35:00,38.95,38.99,38.94,38.99,10800.0,27.7078,27.7362,27.7007,27.7362,10800.0
2008-05-07 10:40:00,38.99,39.02,38.98,38.99,113500.0,27.7362,27.7576,27.7291,27.7362,113500.0
2008-05-07 10:45:00,38.98,38.99,38.93,38.94,23800.0,27.7291,27.7362,27.6935,27.7007,23800.0
2008-05-07 10:50:00,38.94,38.94,38.91,38.91,10600.0,27.7007,27.7007,27.6793,27.6793,10600.0
2008-05-07 10:55:00,38.92,38.92,38.85,38.87,190600.0,27.6864,27.6864,27.6366,27.6509,190600.0
2008-05-07 11:00:00,38.87,38.89,38.85,38.87,159500.0,27.6509,27.6651,27.6366,27.6509,159500.0
2008-05-07 11:05:00,38.88,38.88,38.86,38.88,62200.0,27.658,27.658,27.6438,27.658,62200.0
2008-05-07 11:10:00,38.88,38.88,38.85,38.86,32800.0,27.658,27.658,27.6366,27.6438,32800.0
2008-05-07 11:15:00,38.86,38.86,38.83,38.86,85300.0,27.6438,27.6438,27.6224,27.6438,85300.0
2008-05-07 11:20:00,38.86,38.87,38.85,38.86,16900.0,27.6438,27.6509,27.6366,27.6438,16900.0
2008-05-07 11:25:00,38.87,38.87,38.83,38.84,69300.0,27.6509,27.6509,27.6224,27.6295,69300.0
2008-05-07 11:30:00,38.84,38.84,38.8,38.8,22500.0,27.6295,27.6295,27.6011,27.6011,22500.0
2008-05-07 11:35:00,38.79,38.79,38.77,38.77,72300.0,27.594,27.594,27.5797,27.5797,72300.0
2008-05-07 11:40:00,38.77,38.79,38.77,38.79,15700.0,27.5797,27.594,27.5797,27.594,15700.0
2008-05-07 11:45:00,38.78,38.81,38.77,38.81,15100.0,27.5868,27.6082,27.5797,27.6082,15100.0
2008-05-07 11:50:00,38.81,38.81,38.78,38.78,30300.0,27.6082,27.6082,27.5868,27.5868,30300.0
2008-05-07 11:55:00,38.78,38.82,38.78,38.81,43400.0,27.5868,27.6153,27.5868,27.6082,43400.0
2008-05-07 12:00:00,38.81,38.82,38.79,38.82,43400.0,27.6082,27.6153,27.594,27.6153,43400.0
2008-05-07 12:05:00,38.83,38.85,38.82,38.82,29400.0,27.6224,27.6366,27.6153,27.6153,29400.0
2008-05-07 12:10:00,38.83,38.83,38.81,38.81,10400.0,27.6224,27.6224,27.6082,27.6082,10400.0
2008-05-07 12:15:00,38.82,38.85,38.82,38.85,19900.0,27.6153,27.6366,27.6153,27.6366,19900.0
2008-05-07 12:20:00,38.84,38.84,38.8,38.8,13300.0,27.6295,27.6295,27.6011,27.6011,13300.0
2008-05-07 12:25:00,38.8,38.8,38.79,38.79,16800.0,27.6011,27.6011,27.594,27.594,16800.0
2008-05-07 12:30:00,38.8,38.82,38.8,38.82,16100.0,27.6011,27.6153,27.6011,27.6153,16100.0
2008-05-07 12:35:00,38.82,38.83,38.81,38.83,16600.0,27.6153,27.6224,27.6082,27.6224,16600.0
2008-05-07 12:40:00,38.83,38.83,38.8,38.8,22500.0,27.6224,27.6224,27.6011,27.6011,22500.0
2008-05-07 12:45:00,38.8,38.81,38.79,38.81,4600.0,27.6011,27.6082,27.594,27.6082,4600.0
2008-05-07 12:50:00,38.8,38.82,38.78,38.82,171400.0,27.6011,27.6153,27.5868,27.6153,171400.0
2008-05-07 12:55:00,38.83,38.83,38.81,38.81,1000.0,27.6224,27.6224,27.6082,27.6082,1000.0
2008-05-07 13:00:00,38.81,38.81,38.76,38.77,38300.0,27.6082,27.6082,27.5726,27.5797,38300.0
2008-05-07 13:05:00,38.76,38.77,38.71,38.71,58100.0,27.5726,27.5797,27.537,27.537,58100.0
2008-05-07 13:10:00,38.7,38.7,38.66,38.68,98000.0,27.5299,27.5299,27.5015,27.5157,98000.0
2008-05-07 13:15:00,38.68,38.7,38.68,38.7,18800.0,27.5157,27.5299,27.5157,27.5299,18800.0
2008-05-07 13:20:00,38.69,38.71,38.68,38.71,7300.0,27.5228,27.537,27.5157,27.537,7300.0
2008-05-07 13:25:00,38.71,38.74,38.71,38.72,23600.0,27.537,27.5584,27.537,27.5442,23600.0
2008-05-07 13:30:00,38.73,38.73,38.72,38.72,1000.0,27.5513,27.5513,27.5442,27.5442,1000.0
2008-05-07 13:35:00,38.72,38.72,38.7,38.7,17800.0,27.5442,27.5442,27.5299,27.5299,17800.0
2008-05-07 13:40:00,38.71,38.71,38.7,38.7,6100.0,27.537,27.537,27.5299,27.5299,6100.0
2008-05-07 13:45:00,38.69,38.72,38.69,38.72,10500.0,27.5228,27.5442,27.5228,27.5442,10500.0
2008-05-07 13:50:00,38.71,38.72,38.69,38.69,11800.0,27.537,27.5442,27.5228,27.5228,11800.0
2008-05-07 13:55:00,38.68,38.68,38.66,38.68,18800.0,27.5157,27.5157,27.5015,27.5157,18800.0
2008-05-07 14:00:00,38.68,38.7,38.67,38.68,32800.0,27.5157,27.5299,27.5086,27.5157,32800.0
2008-05-07 14:05:00,38.68,38.69,38.68,38.69,10200.0,27.5157,27.5228,27.5157,27.5228,10200.0
2008-05-07 14:10:00,38.69,38.69,38.66,38.68,24400.0,27.5228,27.5228,27.5015,27.5157,24400.0
2008-05-07 14:15:00,38.68,38.68,38.64,38.64,25400.0,27.5157,27.5157,27.4873,27.4873,25400.0
2008-05-07 14:20:00,38.64,38.66,38.58,38.59,69800.0,27.4873,27.5015,27.4446,27.4517,69800.0
2008-05-07 14:25:00,38.59,38.59,38.49,38.5,344700.0,27.4517,27.4517,27.3805,27.3877,344700.0
2008-05-07 14:30:00,38.48,38.48,38.41,38.42,190300.0,27.3734,27.3734,27.3236,27.3308,190300.0
2008-05-07 14:35:00,38.43,38.43,38.36,38.4,262300.0,27.3379,27.3379,27.2881,27.3165,262300.0
2008-05-07 14:40:00,38.41,38.44,38.41,38.42,326100.0,27.3236,27.345,27.3236,27.3308,326100.0
2008-05-07 14:45:00,38.42,38.42,38.35,38.38,133700.0,27.3308,27.3308,27.281,27.3023,133700.0
2008-05-07 14:50:00,38.38,38.44,38.38,38.42,131000.0,27.3023,27.345,27.3023,27.3308,131000.0
2008-05-07 14:55:00,38.41,38.46,38.4,38.42,92500.0,27.3236,27.3592,27.3165,27.3308,92500.0
2008-05-07 15:00:00,38.4,38.43,38.39,38.43,51900.0,27.3165,27.3379,27.3094,27.3379,51900.0
2008-05-07 15:05:00,38.41,38.43,38.36,38.38,59000.0,27.3236,27.3379,27.2881,27.3023,59000.0
2008-05-07 15:10:00,38.39,38.43,38.35,38.43,106200.0,27.3094,27.3379,27.281,27.3379,106200.0
2008-05-07 15:15:00,38.44,38.46,38.43,38.45,64300.0,27.345,27.3592,27.3379,27.3521,64300.0
2008-05-07 15:20:00,38.44,38.46,38.35,38.35,69600.0,27.345,27.3592,27.281,27.281,69600.0
2008-05-07 15:25:00,38.35,38.36,38.27,38.32,47100.0,27.281,27.2881,27.224,27.2596,47100.0
2008-05-07 15:30:00,38.33,38.39,38.28,38.37,69400.0,27.2667,27.3094,27.2312,27.2952,69400.0
2008-05-07 15:35:00,38.39,38.4,38.35,38.38,78100.0,27.3094,27.3165,27.281,27.3023,78100.0
2008-05-07 15:40:00,38.39,38.42,38.35,38.42,86900.0,27.3094,27.3308,27.281,27.3308,86900.0
2008-05-07 15:45:00,38.43,38.49,38.41,38.41,125900.0,27.3379,27.3805,27.3236,27.3236,125900.0
2008-05-07 15:50:00,38.4,38.4,38.29,38.33,126400.0,27.3165,27.3165,27.2383,27.2667,126400.0
2008-05-07 15:55:00,38.33,38.33,38.28,38.31,216000.0,27.2667,27.2667,27.2312,27.2525,216000.0
2008-05-08 09:30:00,38.43,38.5,38.43,38.48,66100.0,27.3379,27.3877,27.3379,27.3734,66100.0
2008-05-08 09:35:00,38.48,38.51,38.46,38.5,75200.0,27.3734,27.3948,27.3592,27.3877,75200.0
2008-05-08 09:40:00,38.5,38.55,38.48,38.54,192700.0,27.3877,27.4232,27.3734,27.4161,192700.0
2008-05-08 09:45:00,38.55,38.57,38.51,38.57,167200.0,27.4232,27.4375,27.3948,27.4375,167200.0
2008-05-08 09:50:00,38.58,38.64,38.57,38.58,578600.0,27.4446,27.4873,27.4375,27.4446,578600.0
2008-05-08 09:55:00,38.58,38.6,38.5,38.51,233800.0,27.4446,27.4588,27.3877,27.3948,233800.0
2008-05-08 10:00:00,38.5,38.5,38.44,38.44,192300.0,27.3877,27.3877,27.345,27.345,192300.0
2008-05-08 10:05:00,38.43,38.49,38.4,38.46,125600.0,27.3379,27.3805,27.3165,27.3592,125600.0
2008-05-08 10:10:00,38.46,38.48,38.4,38.45,72000.0,27.3592,27.3734,27.3165,27.3521,72000.0
2008-05-08 10:15:00,38.45,38.47,38.4,38.4,56800.0,27.3521,27.3663,27.3165,27.3165,56800.0
2008-05-08 10:20:00,38.4,38.42,38.39,38.42,12500.0,27.3165,27.3308,27.3094,27.3308,12500.0
2008-05-08 10:25:00,38.43,38.46,38.4,38.46,37200.0,27.3379,27.3592,27.3165,27.3592,37200.0
2008-05-08 10:30:00,38.46,38.47,38.41,38.42,46700.0,27.3592,27.3663,27.3236,27.3308,46700.0
2008-05-08 10:35:00,38.43,38.43,38.36,38.36,18200.0,27.3379,27.3379,27.2881,27.2881,18200.0
2008-05-08 10:40:00,38.36,38.38,38.34,38.36,32300.0,27.2881,27.3023,27.2738,27.2881,32300.0
2008-05-08 10:45:00,38.37,38.37,38.33,38.34,26700.0,27.2952,27.2952,27.2667,27.2738,26700.0
2008-05-08 10:50:00,38.34,38.38,38.3,38.31,64900.0,27.2738,27.3023,27.2454,27.2525,64900.0
2008-05-08 10:55:00,38.32,38.41,38.32,38.39,24000.0,27.2596,27.3236,27.2596,27.3094,24000.0
2008-05-08 11:00:00,38.39,38.4,38.36,38.38,21000.0,27.3094,27.3165,27.2881,27.3023,21000.0
2008-05-08 11:05:00,38.38,38.48,38.38,38.47,24600.0,27.3023,27.3734,27.3023,27.3663,24600.0
2008-05-08 11:10:00,38.47,38.49,38.45,38.47,36000.0,27.3663,27.3805,27.3521,27.3663,36000.0
2008-05-08 11:15:00,38.48,38.49,38.46,38.47,33500.0,27.3734,27.3805,27.3592,27.3663,33500.0
2008-05-08 11:20:00,38.48,38.58,38.48,38.56,27700.0,27.3734,27.4446,27.3734,27.4303,27700.0
2008-05-08 11:25:00,38.55,38.56,38.52,38.54,19000.0,27.4232,27.4303,27.4019,27.4161,19000.0
2008-05-08 11:30:00,38.54,38.54,38.48,38.49,542800.0,27.4161,27.4161,27.3734,27.3805,542800.0
2008-05-08 11:35:00,38.49,38.51,38.48,38.48,55400.0,27.3805,27.3948,27.3734,27.3734,55400.0
2008-05-08 11:40:00,38.48,38.52,38.48,38.5,49300.0,27.3734,27.4019,27.3734,27.3877,49300.0
2008-05-08 11:45:00,38.5,38.51,38.49,38.51,33800.0,27.3877,27.3948,27.3805,27.3948,33800.0
2008-05-08 11:50:00,38.52,38.54,38.49,38.52,101900.0,27.4019,27.4161,27.3805,27.4019,101900.0
2008-05-08 11:55:00,38.52,38.57,38.52,38.54,36000.0,27.4019,27.4375,27.4019,27.4161,36000.0
2008-05-08 12:00:00,38.54,38.55,38.52,38.52,32500.0,27.4161,27.4232,27.4019,27.4019,32500.0
2008-05-08 12:05:00,38.53,38.53,38.51,38.53,16300.0,27.409,27.409,27.3948,27.409,16300.0
2008-05-08 12:10:00,38.54,38.55,38.51,38.51,29700.0,27.4161,27.4232,27.3948,27.3948,29700.0
2008-05-08 12:15:00,38.5,38.5,38.48,38.48,25100.0,27.3877,27.3877,27.3734,27.3734,25100.0
2008-05-08 12:20:00,38.49,38.5,38.45,38.46,15300.0,27.3805,27.3877,27.3521,27.3592,15300.0
2008-05-08 12:25:00,38.46,38.47,38.45,38.45,15900.0,27.3592,27.3663,27.3521,27.3521,15900.0
2008-05-08 12:30:00,38.45,38.47,38.44,38.45,17600.0,27.3521,27.3663,27.345,27.3521,17600.0
2008-05-08 12:35:00,38.44,38.44,38.43,38.43,4100.0,27.345,27.345,27.3379,27.3379,4100.0
2008-05-08 12:40:00,38.42,38.42,38.39,38.4,11100.0,27.3308,27.3308,27.3094,27.3165,11100.0
2008-05-08 12:45:00,38.41,38.42,38.4,38.41,14200.0,27.3236,27.3308,27.3165,27.3236,14200.0
2008-05-08 12:50:00,38.45,38.45,38.45,38.45,6700.0,27.3521,27.3521,27.3521,27.3521,6700.0
2008-05-08 12:55:00,38.46,38.46,38.43,38.45,11600.0,27.3592,27.3592,27.3379,27.3521,11600.0
2008-05-08 13:00:00,38.46,38.48,38.46,38.47,4900.0,27.3592,27.3734,27.3592,27.3663,4900.0
2008-05-08 13:05:00,38.47,38.49,38.46,38.46,15700.0,27.3663,27.3805,27.3592,27.3592,15700.0
2008-05-08 13:10:00,38.45,38.46,38.42,38.42,9400.0,27.3521,27.3592,27.3308,27.3308,9400.0
2008-05-08 13:15:00,38.42,38.43,38.4,38.43,20400.0,27.3308,27.3379,27.3165,27.3379,20400.0
2008-05-08 13:20:00,38.43,38.54,38.43,38.52,23400.0,27.3379,27.4161,27.3379,27.4019,23400.0
2008-05-08 13:25:00,38.53,38.61,38.53,38.6,34900.0,27.409,27.4659,27.409,27.4588,34900.0
2008-05-08 13:30:00,38.6,38.62,38.59,38.59,27800.0,27.4588,27.473,27.4517,27.4517,27800.0
2008-05-08 13:35:00,38.6,38.61,38.57,38.57,26900.0,27.4588,27.4659,27.4375,27.4375,26900.0
2008-05-08 13:40:00,38.57,38.6,38.57,38.59,24300.0,27.4375,27.4588,27.4375,27.4517,24300.0
2008-05-08 13:45:00,38.59,38.61,38.57,38.61,25200.0,27.4517,27.4659,27.4375,27.4659,25200.0
2008-05-08 13:50:00,38.61,38.69,38.61,38.67,45500.0,27.4659,27.5228,27.4659,27.5086,45500.0
2008-05-08 13:55:00,38.67,38.71,38.66,38.69,160700.0,27.5086,27.537,27.5015,27.5228,160700.0
2008-05-08 14:00:00,38.69,38.69,38.62,38.62,33000.0,27.5228,27.5228,27.473,27.473,33000.0
2008-05-08 14:05:00,38.61,38.61,38.56,38.57,26200.0,27.4659,27.4659,27.4303,27.4375,26200.0
2008-05-08 14:10:00,38.57,38.59,38.56,38.56,22100.0,27.4375,27.4517,27.4303,27.4303,22100.0
2008-05-08 14:15:00,38.55,38.56,38.5,38.5,74200.0,27.4232,27.4303,27.3877,27.3877,74200.0
2008-05-08 14:20:00,38.5,38.53,38.49,38.51,31800.0,27.3877,27.409,27.3805,27.3948,31800.0
2008-05-08 14:25:00,38.51,38.53,38.48,38.48,25000.0,27.3948,27.409,27.3734,27.3734,25000.0
2008-05-08 14:30:00,38.48,38.51,38.45,38.49,39300.0,27.3734,27.3948,27.3521,27.3805,39300.0
2008-05-08 14:35:00,38.5,38.54,38.5,38.53,26000.0,27.3877,27.4161,27.3877,27.409,26000.0
2008-05-08 14:40:00,38.5,38.5,38.44,38.45,58900.0,27.3877,27.3877,27.345,27.3521,58900.0
2008-05-08 14:45:00,38.45,38.48,38.45,38.46,20500.0,27.3521,27.3734,27.3521,27.3592,20500.0
2008-05-08 14:50:00,38.46,38.48,38.44,38.48,22700.0,27.3592,27.3734,27.345,27.3734,22700.0
2008-05-08 14:55:00,38.47,38.49,38.44,38.47,49500.0,27.3663,27.3805,27.345,27.3663,49500.0
2008-05-08 15:00:00,38.47,38.54,38.47,38.51,27600.0,27.3663,27.4161,27.3663,27.3948,27600.0
2008-05-08 15:05:00,38.51,38.51,38.47,38.51,48800.0,27.3948,27.3948,27.3663,27.3948,48800.0
2008-05-08 15:10:00,38.5,38.51,38.46,38.47,67600.0,27.3877,27.3948,27.3592,27.3663,67600.0
2008-05-08 15:15:00,38.47,38.48,38.43,38.46,43600.0,27.3663,27.3734,27.3379,27.3592,43600.0
2008-05-08 15:20:00,38.46,38.49,38.42,38.47,72300.0,27.3592,27.3805,27.3308,27.3663,72300.0
2008-05-08 15:25:00,38.47,38.53,38.45,38.48,74000.0,27.3663,27.409,27.3521,27.3734,74000.0
2008-05-08 15:30:00,38.48,38.51,38.47,38.49,61700.0,27.3734,27.3948,27.3663,27.3805,61700.0
2008-05-08 15:35:00,38.49,38.55,38.48,38.54,60800.0,27.3805,27.4232,27.3734,27.4161,60800.0
2008-05-08 15:40:00,38.54,38.54,38.47,38.51,98800.0,27.4161,27.4161,27.3663,27.3948,98800.0
2008-05-08 15:45:00,38.5,38.54,38.5,38.53,71700.0,27.3877,27.4161,27.3877,27.409,71700.0
2008-05-08 15:50:00,38.54,38.56,38.51,38.52,70100.0,27.4161,27.4303,27.3948,27.4019,70100.0
2008-05-08 15:55:00,38.52,38.56,38.52,38.53,93600.0,27.4019,27.4303,27.4019,27.409,93600.0
2008-05-09 09:30:00,38.16,38.21,38.11,38.11,23100.0,27.1458,27.1814,27.1102,27.1102,23100.0
2008-05-09 09:35:00,38.13,38.2,38.13,38.2,30800.0,27.1245,27.1742,27.1245,27.1742,30800.0
2008-05-09 09:40:00,38.2,38.21,38.15,38.18,64500.0,27.1742,27.1814,27.1387,27.16,64500.0
2008-05-09 09:45:00,38.19,38.21,38.17,38.19,18000.0,27.1671,27.1814,27.1529,27.1671,18000.0
2008-05-09 09:50:00,38.21,38.21,38.19,38.2,25700.0,27.1814,27.1814,27.1671,27.1742,25700.0
2008-05-09 09:55:00,38.18,38.2,38.15,38.15,24300.0,27.16,27.1742,27.1387,27.1387,24300.0
2008-05-09 10:00:00,38.18,38.23,38.18,38.23,24100.0,27.16,27.1956,27.16,27.1956,24100.0
2008-05-09 10:05:00,38.23,38.27,38.22,38.26,174300.0,27.1956,27.224,27.1885,27.2169,174300.0
2008-05-09 10:10:00,38.24,38.24,38.2,38.21,15300.0,27.2027,27.2027,27.1742,27.1814,15300.0
2008-05-09 10:15:00,38.21,38.21,38.17,38.21,53500.0,27.1814,27.1814,27.1529,27.1814,53500.0
2008-05-09 10:20:00,38.21,38.22,38.15,38.2,53100.0,27.1814,27.1885,27.1387,27.1742,53100.0
2008-05-09 10:25:00,38.21,38.21,38.17,38.19,43700.0,27.1814,27.1814,27.1529,27.1671,43700.0
2008-05-09 10:30:00,38.18,38.21,38.13,38.18,674100.0,27.16,27.1814,27.1245,27.16,674100.0
2008-05-09 10:35:00,38.17,38.19,38.13,38.17,54300.0,27.1529,27.1671,27.1245,27.1529,54300.0
2008-05-09 10:40:00,38.16,38.2,38.15,38.17,154900.0,27.1458,27.1742,27.1387,27.1529,154900.0
2008-05-09 10:45:00,38.18,38.22,38.17,38.19,27500.0,27.16,27.1885,27.1529,27.1671,27500.0
2008-05-09 10:50:00,38.19,38.21,38.18,38.19,42900.0,27.1671,27.1814,27.16,27.1671,42900.0
2008-05-09 10:55:00,38.19,38.2,38.18,38.18,29200.0,27.1671,27.1742,27.16,27.16,29200.0
2008-05-09 11:00:00,38.19,38.19,38.17,38.17,39200.0,27.1671,27.1671,27.1529,27.1529,39200.0
2008-05-09 11:05:00,38.17,38.2,38.17,38.18,27100.0,27.1529,27.1742,27.1529,27.16,27100.0
2008-05-09 11:10:00,38.17,38.19,38.16,38.17,25800.0,27.1529,27.1671,27.1458,27.1529,25800.0
2008-05-09 11:15:00,38.17,38.19,38.17,38.18,23200.0,27.1529,27.1671,27.1529,27.16,23200.0
2008-05-09 11:20:00,38.18,38.18,38.15,38.16,22200.0,27.16,27.16,27.1387,27.1458,22200.0
2008-05-09 11:25:00,38.16,38.2,38.16,38.19,36600.0,27.1458,27.1742,27.1458,27.1671,36600.0
2008-05-09 11:30:00,38.2,38.2,38.18,38.19,28100.0,27.1742,27.1742,27.16,27.1671,28100.0
2008-05-09 11:35:00,38.19,38.21,38.18,38.18,28800.0,27.1671,27.1814,27.16,27.16,28800.0
2008-05-09 11:40:00,38.19,38.19,38.17,38.18,15300.0,27.1671,27.1671,27.1529,27.16,15300.0
2008-05-09 11:45:00,38.19,38.21,38.19,38.21,29600.0,27.1671,27.1814,27.1671,27.1814,29600.0
2008-05-09 11:50:00,38.2,38.2,38.17,38.2,42200.0,27.1742,27.1742,27.1529,27.1742,42200.0
2008-05-09 11:55:00,38.19,38.24,38.19,38.21,29400.0,27.1671,27.2027,27.1671,27.1814,29400.0
2008-05-09 12:00:00,38.21,38.21,38.19,38.19,35300.0,27.1814,27.1814,27.1671,27.1671,35300.0
2008-05-09 12:05:00,38.19,38.19,38.17,38.17,4100.0,27.1671,27.1671,27.1529,27.1529,4100.0
2008-05-09 12:10:00,38.17,38.19,38.16,38.17,29200.0,27.1529,27.1671,27.1458,27.1529,29200.0
2008-05-09 12:15:00,38.17,38.19,38.17,38.18,4600.0,27.1529,27.1671,27.1529,27.16,4600.0
2008-05-09 12:20:00,38.19,38.19,38.16,38.16,15800.0,27.1671,27.1671,27.1458,27.1458,15800.0
2008-05-09 12:25:00,38.16,38.18,38.16,38.18,22300.0,27.1458,27.16,27.1458,27.16,22300.0
2008-05-09 12:30:00,38.17,38.19,38.16,38.17,36800.0,27.1529,27.1671,27.1458,27.1529,36800.0
2008-05-09 12:35:00,38.16,38.19,38.15,38.18,56600.0,27.1458,27.1671,27.1387,27.16,56600.0
2008-05-09 12:40:00,38.18,38.18,38.17,38.17,2500.0,27.16,27.16,27.1529,27.1529,2500.0
2008-05-09 12:45:00,38.17,38.18,38.17,38.18,3300.0,27.1529,27.16,27.1529,27.16,3300.0
2008-05-09 12:50:00,38.19,38.2,38.19,38.2,2300.0,27.1671,27.1742,27.1671,27.1742,2300.0
2008-05-09 12:55:00,38.21,38.22,38.2,38.22,68200.0,27.1814,27.1885,27.1742,27.1885,68200.0
2008-05-09 13:00:00,38.21,38.23,38.19,38.22,34400.0,27.1814,27.1956,27.1671,27.1885,34400.0
2008-05-09 13:05:00,38.22,38.23,38.17,38.19,28800.0,27.1885,27.1956,27.1529,27.1671,28800.0
2008-05-09 13:10:00,38.19,38.2,38.17,38.17,8600.0,27.1671,27.1742,27.1529,27.1529,8600.0
2008-05-09 13:15:00,38.17,38.17,38.15,38.16,19900.0,27.1529,27.1529,27.1387,27.1458,19900.0
2008-05-09 13:20:00,38.17,38.18,38.17,38.18,2500.0,27.1529,27.16,27.1529,27.16,2500.0
2008-05-09 13:25:00,38.18,38.2,38.18,38.18,2800.0,27.16,27.1742,27.16,27.16,2800.0
2008-05-09 13:30:00,38.17,38.17,38.14,38.15,22700.0,27.1529,27.1529,27.1316,27.1387,22700.0
2008-05-09 13:35:00,38.15,38.17,38.15,38.17,18200.0,27.1387,27.1529,27.1387,27.1529,18200.0
2008-05-09 13:40:00,38.17,38.18,38.17,38.17,15900.0,27.1529,27.16,27.1529,27.1529,15900.0
2008-05-09 13:45:00,38.18,38.22,38.18,38.22,36900.0,27.16,27.1885,27.16,27.1885,36900.0
2008-05-09 13:50:00,38.21,38.21,38.2,38.2,72300.0,27.1814,27.1814,27.1742,27.1742,72300.0
2008-05-09 13:55:00,38.2,38.25,38.2,38.23,33300.0,27.1742,27.2098,27.1742,27.1956,33300.0
2008-05-09 14:00:00,38.23,38.25,38.23,38.24,35900.0,27.1956,27.2098,27.1956,27.2027,35900.0
2008-05-09 14:05:00,38.24,38.24,38.23,38.23,15400.0,27.2027,27.2027,27.1956,27.1956,15400.0
2008-05-09 14:10:00,38.23,38.24,38.22,38.22,66300.0,27.1956,27.2027,27.1885,27.1885,66300.0
2008-05-09 14:15:00,38.23,38.27,38.23,38.24,40100.0,27.1956,27.224,27.1956,27.2027,40100.0
2008-05-09 14:20:00,38.23,38.23,38.19,38.19,234200.0,27.1956,27.1956,27.1671,27.1671,234200.0
2008-05-09 14:25:00,38.19,38.23,38.18,38.18,38700.0,27.1671,27.1956,27.16,27.16,38700.0
2008-05-09 14:30:00,38.18,38.2,38.17,38.19,31900.0,27.16,27.1742,27.1529,27.1671,31900.0
2008-05-09 14:35:00,38.19,38.21,38.18,38.21,47500.0,27.1671,27.1814,27.16,27.1814,47500.0
2008-05-09 14:40:00,38.2,38.23,38.2,38.2,27100.0,27.1742,27.1956,27.1742,27.1742,27100.0
2008-05-09 14:45:00,38.2,38.23,38.2,38.21,16600.0,27.1742,27.1956,27.1742,27.1814,16600.0
2008-05-09 14:50:00,38.19,38.21,38.19,38.21,16200.0,27.1671,27.1814,27.1671,27.1814,16200.0
2008-05-09 14:55:00,38.2,38.23,38.19,38.21,73400.0,27.1742,27.1956,27.1671,27.1814,73400.0
2008-05-09 15:00:00,38.21,38.24,38.21,38.22,14600.0,27.1814,27.2027,27.1814,27.1885,14600.0
2008-05-09 15:05:00,38.23,38.24,38.22,38.24,5500.0,27.1956,27.2027,27.1885,27.2027,5500.0
2008-05-09 15:10:00,38.24,38.24,38.21,38.22,14900.0,27.2027,27.2027,27.1814,27.1885,14900.0
2008-05-09 15:15:00,38.22,38.23,38.22,38.23,11700.0,27.1885,27.1956,27.1885,27.1956,11700.0
2008-05-09 15:20:00,38.23,38.24,38.2,38.23,55100.0,27.1956,27.2027,27.1742,27.1956,55100.0
2008-05-09 15:25:00,38.24,38.32,38.24,38.3,36300.0,27.2027,27.2596,27.2027,27.2454,36300.0
2008-05-09 15:30:00,38.31,38.35,38.31,38.34,23100.0,27.2525,27.281,27.2525,27.2738,23100.0
2008-05-09 15:35:00,38.35,38.35,38.31,38.33,19300.0,27.281,27.281,27.2525,27.2667,19300.0
2008-05-09 15:40:00,38.33,38.36,38.32,38.32,33800.0,27.2667,27.2881,27.2596,27.2596,33800.0
2008-05-09 15:45:00,38.32,38.32,38.22,38.25,77300.0,27.2596,27.2596,27.1885,27.2098,77300.0
2008-05-09 15:50:00,38.25,38.25,38.22,38.22,60500.0,27.2098,27.2098,27.1885,27.1885,60500.0
2008-05-09 15:55:00,38.22,38.27,38.21,38.25,194000.0,27.1885,27.224,27.1814,27.2098,194000.0
2008-05-12 09:30:00,38.44,38.44,38.3,38.31,44500.0,27.345,27.345,27.2454,27.2525,44500.0
2008-05-12 09:35:00,38.3,38.35,38.29,38.33,30700.0,27.2454,27.281,27.2383,27.2667,30700.0
2008-05-12 09:40:00,38.33,38.34,38.29,38.33,49400.0,27.2667,27.2738,27.2383,27.2667,49400.0
2008-05-12 09:45:00,38.3,38.36,38.29,38.33,66000.0,27.2454,27.2881,27.2383,27.2667,66000.0
2008-05-12 09:50:00,38.32,38.33,38.26,38.26,33200.0,27.2596,27.2667,27.2169,27.2169,33200.0
2008-05-12 09:55:00,38.26,38.26,38.22,38.23,23600.0,27.2169,27.2169,27.1885,27.1956,23600.0
2008-05-12 10:00:00,38.23,38.23,38.19,38.2,35300.0,27.1956,27.1956,27.1671,27.1742,35300.0
2008-05-12 10:05:00,38.2,38.2,38.17,38.18,28400.0,27.1742,27.1742,27.1529,27.16,28400.0
2008-05-12 10:10:00,38.17,38.2,38.16,38.16,29600.0,27.1529,27.1742,27.1458,27.1458,29600.0
2008-05-12 10:15:00,38.17,38.17,38.15,38.15,24600.0,27.1529,27.1529,27.1387,27.1387,24600.0
2008-05-12 10:20:00,38.15,38.24,38.15,38.23,58100.0,27.1387,27.2027,27.1387,27.1956,58100.0
2008-05-12 10:25:00,38.23,38.25,38.22,38.22,47300.0,27.1956,27.2098,27.1885,27.1885,47300.0
2008-05-12 10:30:00,38.23,38.25,38.22,38.25,61800.0,27.1956,27.2098,27.1885,27.2098,61800.0
2008-05-12 10:35:00,38.24,38.3,38.24,38.3,70100.0,27.2027,27.2454,27.2027,27.2454,70100.0
2008-05-12 10:40:00,38.31,38.34,38.3,38.34,74700.0,27.2525,27.2738,27.2454,27.2738,74700.0
2008-05-12 10:45:00,38.34,38.45,38.34,38.43,55400.0,27.2738,27.3521,27.2738,27.3379,55400.0
2008-05-12 10:50:00,38.43,38.46,38.43,38.45,66200.0,27.3379,27.3592,27.3379,27.3521,66200.0
2008-05-12 10:55:00,38.45,38.45,38.41,38.43,56800.0,27.3521,27.3521,27.3236,27.3379,56800.0
2008-05-12 11:00:00,38.44,38.49,38.43,38.49,77200.0,27.345,27.3805,27.3379,27.3805,77200.0
2008-05-12 11:05:00,38.49,38.49,38.43,38.44,102300.0,27.3805,27.3805,27.3379,27.345,102300.0
2008-05-12 11:10:00,38.45,38.49,38.45,38.47,64900.0,27.3521,27.3805,27.3521,27.3663,64900.0
2008-05-12 11:15:00,38.46,38.47,38.44,38.44,37200.0,27.3592,27.3663,27.345,27.345,37200.0
2008-05-12 11:20:00,38.44,38.47,38.43,38.47,64900.0,27.345,27.3663,27.3379,27.3663,64900.0
2008-05-12 11:25:00,38.47,38.48,38.45,38.47,60300.0,27.3663,27.3734,27.3521,27.3663,60300.0
2008-05-12 11:30:00,38.47,38.47,38.45,38.45,58300.0,27.3663,27.3663,27.3521,27.3521,58300.0
2008-05-12 11:35:00,38.45,38.49,38.45,38.48,71000.0,27.3521,27.3805,27.3521,27.3734,71000.0
2008-05-12 11:40:00,38.49,38.52,38.49,38.49,43800.0,27.3805,27.4019,27.3805,27.3805,43800.0
2008-05-12 11:45:00,38.49,38.53,38.49,38.52,60600.0,27.3805,27.409,27.3805,27.4019,60600.0
2008-05-12 11:50:00,38.52,38.52,38.51,38.51,60500.0,27.4019,27.4019,27.3948,27.3948,60500.0
2008-05-12 11:55:00,38.51,38.54,38.51,38.52,40500.0,27.3948,27.4161,27.3948,27.4019,40500.0
2008-05-12 12:00:00,38.52,38.55,38.52,38.55,52100.0,27.4019,27.4232,27.4019,27.4232,52100.0
2008-05-12 12:05:00,38.55,38.55,38.53,38.54,34700.0,27.4232,27.4232,27.409,27.4161,34700.0
2008-05-12 12:10:00,38.54,38.55,38.53,38.54,64200.0,27.4161,27.4232,27.409,27.4161,64200.0
2008-05-12 12:15:00,38.53,38.53,38.5,38.52,56200.0,27.409,27.409,27.3877,27.4019,56200.0
2008-05-12 12:20:00,38.52,38.52,38.51,38.52,25900.0,27.4019,27.4019,27.3948,27.4019,25900.0
2008-05-12 12:25:00,38.52,38.53,38.5,38.52,38000.0,27.4019,27.409,27.3877,27.4019,38000.0
2008-05-12 12:30:00,38.52,38.53,38.52,38.53,12900.0,27.4019,27.409,27.4019,27.409,12900.0
2008-05-12 12:35:00,38.53,38.53,38.51,38.52,26100.0,27.409,27.409,27.3948,27.4019,26100.0
2008-05-12 12:40:00,38.52,38.53,38.51,38.52,41000.0,27.4019,27.409,27.3948,27.4019,41000.0
2008-05-12 12:45:00,38.52,38.55,38.52,38.55,20600.0,27.4019,27.4232,27.4019,27.4232,20600.0
2008-05-12 12:50:00,38.55,38.59,38.55,38.59,22200.0,27.4232,27.4517,27.4232,27.4517,22200.0
2008-05-12 12:55:00,38.6,38.61,38.58,38.58,43000.0,27.4588,27.4659,27.4446,27.4446,43000.0
2008-05-12 13:00:00,38.58,38.58,38.56,38.56,17900.0,27.4446,27.4446,27.4303,27.4303,17900.0
2008-05-12 13:05:00,38.56,38.56,38.53,38.53,18300.0,27.4303,27.4303,27.409,27.409,18300.0
2008-05-12 13:10:00,38.54,38.55,38.54,38.54,2100.0,27.4161,27.4232,27.4161,27.4161,2100.0
2008-05-12 13:15:00,38.53,38.53,38.52,38.53,5200.0,27.409,27.409,27.4019,27.409,5200.0
2008-05-12 13:20:00,38.54,38.55,38.54,38.55,200.0,27.4161,27.4232,27.4161,27.4232,200.0
2008-05-12 13:25:00,38.55,38.56,38.5,38.5,24400.0,27.4232,27.4303,27.3877,27.3877,24400.0
2008-05-12 13:30:00,38.5,38.51,38.48,38.5,16900.0,27.3877,27.3948,27.3734,27.3877,16900.0
2008-05-12 13:35:00,38.5,38.5,38.48,38.5,41900.0,27.3877,27.3877,27.3734,27.3877,41900.0
2008-05-12 13:40:00,38.51,38.53,38.5,38.5,26200.0,27.3948,27.409,27.3877,27.3877,26200.0
2008-05-12 13:45:00,38.5,38.52,38.5,38.52,26800.0,27.3877,27.4019,27.3877,27.4019,26800.0
2008-05-12 13:50:00,38.53,38.53,38.52,38.52,7800.0,27.409,27.409,27.4019,27.4019,7800.0
2008-05-12 13:55:00,38.53,38.53,38.52,38.53,9100.0,27.409,27.409,27.4019,27.409,9100.0
2008-05-12 14:00:00,38.54,38.55,38.53,38.54,18800.0,27.4161,27.4232,27.409,27.4161,18800.0
2008-05-12 14:05:00,38.54,38.54,38.53,38.54,5800.0,27.4161,27.4161,27.409,27.4161,5800.0
2008-05-12 14:10:00,38.55,38.59,38.55,38.58,17800.0,27.4232,27.4517,27.4232,27.4446,17800.0
2008-05-12 14:15:00,38.57,38.6,38.57,38.59,17300.0,27.4375,27.4588,27.4375,27.4517,17300.0
2008-05-12 14:20:00,38.58,38.6,38.58,38.59,13300.0,27.4446,27.4588,27.4446,27.4517,13300.0
2008-05-12 14:25:00,38.6,38.67,38.6,38.67,129400.0,27.4588,27.5086,27.4588,27.5086,129400.0
2008-05-12 14:30:00,38.67,38.69,38.66,38.69,121800.0,27.5086,27.5228,27.5015,27.5228,121800.0
2008-05-12 14:35:00,38.69,38.72,38.69,38.71,39500.0,27.5228,27.5442,27.5228,27.537,39500.0
2008-05-12 14:40:00,38.72,38.73,38.72,38.73,3500.0,27.5442,27.5513,27.5442,27.5513,3500.0
2008-05-12 14:45:00,38.73,38.74,38.72,38.74,34100.0,27.5513,27.5584,27.5442,27.5584,34100.0
2008-05-12 14:50:00,38.75,38.76,38.74,38.75,13200.0,27.5655,27.5726,27.5584,27.5655,13200.0
2008-05-12 14:55:00,38.75,38.77,38.73,38.73,26300.0,27.5655,27.5797,27.5513,27.5513,26300.0
2008-05-12 15:00:00,38.74,38.74,38.7,38.74,18300.0,27.5584,27.5584,27.5299,27.5584,18300.0
2008-05-12 15:05:00,38.74,38.76,38.72,38.74,79200.0,27.5584,27.5726,27.5442,27.5584,79200.0
2008-05-12 15:10:00,38.74,38.75,38.73,38.75,29200.0,27.5584,27.5655,27.5513,27.5655,29200.0
2008-05-12 15:15:00,38.74,38.77,38.74,38.77,21200.0,27.5584,27.5797,27.5584,27.5797,21200.0
2008-05-12 15:20:00,38.77,38.81,38.76,38.79,34600.0,27.5797,27.6082,27.5726,27.594,34600.0
2008-05-12 15:25:00,38.8,38.8,38.76,38.78,36200.0,27.6011,27.6011,27.5726,27.5868,36200.0
2008-05-12 15:30:00,38.77,38.77,38.75,38.77,34100.0,27.5797,27.5797,27.5655,27.5797,34100.0
2008-05-12 15:35:00,38.76,38.79,38.76,38.77,21100.0,27.5726,27.594,27.5726,27.5797,21100.0
2008-05-12 15:40:00,38.77,38.77,38.74,38.76,26700.0,27.5797,27.5797,27.5584,27.5726,26700.0
2008-05-12 15:45:00,38.76,38.8,38.74,38.79,98500.0,27.5726,27.6011,27.5584,27.594,98500.0
2008-05-12 15:50:00,38.8,38.81,38.77,38.78,140700.0,27.6011,27.6082,27.5797,27.5868,140700.0
2008-05-12 15:55:00,38.77,38.8,38.77,38.8,315800.0,27.5797,27.6011,27.5797,27.6011,315800.0
2008-05-13 09:30:00,38.51,39.03,38.51,39.0,239300.0,27.3948,27.7647,27.3948,27.7433,239300.0
2008-05-13 09:35:00,39.01,39.07,39.0,39.04,32600.0,27.7505,27.7931,27.7433,27.7718,32600.0
2008-05-13 09:40:00,39.04,39.06,39.0,39.05,81000.0,27.7718,27.786,27.7433,27.7789,81000.0
2008-05-13 09:45:00,39.04,39.09,39.02,39.05,16300.0,27.7718,27.8074,27.7576,27.7789,16300.0
2008-05-13 09:50:00,39.04,39.04,38.97,38.98,42100.0,27.7718,27.7718,27.722,27.7291,42100.0
2008-05-13 09:55:00,38.97,38.99,38.95,38.97,33700.0,27.722,27.7362,27.7078,27.722,33700.0
2008-05-13 10:00:00,38.98,39.02,38.96,38.99,27400.0,27.7291,27.7576,27.7149,27.7362,27400.0
2008-05-13 10:05:00,38.98,38.99,38.94,38.95,65300.0,27.7291,27.7362,27.7007,27.7078,65300.0
2008-05-13 10:10:00,38.95,38.97,38.9,38.9,55900.0,27.7078,27.722,27.6722,27.6722,55900.0
2008-05-13 10:15:00,38.91,38.96,38.91,38.96,93200.0,27.6793,27.7149,27.6793,27.7149,93200.0
2008-05-13 10:20:00,38.96,39.0,38.94,39.0,26500.0,27.7149,27.7433,27.7007,27.7433,26500.0
2008-05-13 10:25:00,39.0,39.03,39.0,39.0,108400.0,27.7433,27.7647,27.7433,27.7433,108400.0
2008-05-13 10:30:00,39.0,39.02,38.99,38.99,54800.0,27.7433,27.7576,27.7362,27.7362,54800.0
2008-05-13 10:35:00,39.0,39.03,38.99,39.03,36100.0,27.7433,27.7647,27.7362,27.7647,36100.0
2008-05-13 10:40:00,39.02,39.03,38.99,38.99,20100.0,27.7576,27.7647,27.7362,27.7362,20100.0
2008-05-13 10:45:00,38.98,39.0,38.91,38.92,33600.0,27.7291,27.7433,27.6793,27.6864,33600.0
2008-05-13 10:50:00,38.91,38.91,38.9,38.9,43700.0,27.6793,27.6793,27.6722,27.6722,43700.0
2008-05-13 10:55:00,38.9,38.9,38.89,38.89,9400.0,27.6722,27.6722,27.6651,27.6651,9400.0
2008-05-13 11:00:00,38.9,38.9,38.86,38.87,25000.0,27.6722,27.6722,27.6438,27.6509,25000.0
2008-05-13 11:05:00,38.88,38.89,38.87,38.88,9100.0,27.658,27.6651,27.6509,27.658,9100.0
2008-05-13 11:10:00,38.88,38.91,38.88,38.91,18200.0,27.658,27.6793,27.658,27.6793,18200.0
2008-05-13 11:15:00,38.9,38.93,38.9,38.91,30200.0,27.6722,27.6935,27.6722,27.6793,30200.0
2008-05-13 11:20:00,38.9,38.9,38.87,38.87,32900.0,27.6722,27.6722,27.6509,27.6509,32900.0
2008-05-13 11:25:00,38.87,38.89,38.86,38.86,20000.0,27.6509,27.6651,27.6438,27.6438,20000.0
2008-05-13 11:30:00,38.86,38.87,38.85,38.85,23900.0,27.6438,27.6509,27.6366,27.6366,23900.0
2008-05-13 11:35:00,38.86,38.89,38.82,38.83,18700.0,27.6438,27.6651,27.6153,27.6224,18700.0
2008-05-13 11:40:00,38.83,38.87,38.8,38.86,33200.0,27.6224,27.6509,27.6011,27.6438,33200.0
2008-05-13 11:45:00,38.88,38.91,38.87,38.87,19600.0,27.658,27.6793,27.6509,27.6509,19600.0
2008-05-13 11:50:00,38.88,38.9,38.87,38.9,20700.0,27.658,27.6722,27.6509,27.6722,20700.0
2008-05-13 11:55:00,38.91,38.92,38.88,38.91,19600.0,27.6793,27.6864,27.658,27.6793,19600.0
2008-05-13 12:00:00,38.91,38.97,38.91,38.96,120100.0,27.6793,27.722,27.6793,27.7149,120100.0
2008-05-13 12:05:00,38.96,38.98,38.95,38.96,31700.0,27.7149,27.7291,27.7078,27.7149,31700.0
2008-05-13 12:10:00,38.96,38.96,38.93,38.96,35200.0,27.7149,27.7149,27.6935,27.7149,35200.0
2008-05-13 12:15:00,38.95,38.97,38.95,38.97,21900.0,27.7078,27.722,27.7078,27.722,21900.0
2008-05-13 12:20:00,38.97,38.98,38.96,38.97,9300.0,27.722,27.7291,27.7149,27.722,9300.0
2008-05-13 12:25:00,38.96,38.99,38.96,38.97,66000.0,27.7149,27.7362,27.7149,27.722,66000.0
2008-05-13 12:30:00,38.96,38.99,38.96,38.99,26900.0,27.7149,27.7362,27.7149,27.7362,26900.0
2008-05-13 12:35:00,39.0,39.01,38.98,38.99,11900.0,27.7433,27.7505,27.7291,27.7362,11900.0
2008-05-13 12:40:00,38.99,39.0,38.97,39.0,9200.0,27.7362,27.7433,27.722,27.7433,9200.0
2008-05-13 12:45:00,38.99,38.99,38.95,38.96,29500.0,27.7362,27.7362,27.7078,27.7149,29500.0
2008-05-13 12:50:00,38.97,38.97,38.94,38.96,32700.0,27.722,27.722,27.7007,27.7149,32700.0
2008-05-13 12:55:00,38.96,38.97,38.94,38.96,13700.0,27.7149,27.722,27.7007,27.7149,13700.0
2008-05-13 13:00:00,38.96,38.96,38.91,38.93,16700.0,27.7149,27.7149,27.6793,27.6935,16700.0
2008-05-13 13:05:00,38.94,38.94,38.92,38.94,17700.0,27.7007,27.7007,27.6864,27.7007,17700.0
2008-05-13 13:10:00,38.94,38.96,38.92,38.94,24700.0,27.7007,27.7149,27.6864,27.7007,24700.0
2008-05-13 13:15:00,38.92,38.94,38.92,38.94,9000.0,27.6864,27.7007,27.6864,27.7007,9000.0
2008-05-13 13:20:00,38.94,38.98,38.94,38.96,25800.0,27.7007,27.7291,27.7007,27.7149,25800.0
2008-05-13 13:25:00,38.95,38.95,38.93,38.95,38500.0,27.7078,27.7078,27.6935,27.7078,38500.0
2008-05-13 13:30:00,38.95,38.97,38.93,38.96,45900.0,27.7078,27.722,27.6935,27.7149,45900.0
2008-05-13 13:35:00,38.96,38.96,38.93,38.96,23500.0,27.7149,27.7149,27.6935,27.7149,23500.0
2008-05-13 13:40:00,38.96,38.97,38.95,38.97,77900.0,27.7149,27.722,27.7078,27.722,77900.0
2008-05-13 13:45:00,38.98,39.0,38.97,38.99,19400.0,27.7291,27.7433,27.722,27.7362,19400.0
2008-05-13 13:50:00,38.99,39.03,38.99,39.03,37800.0,27.7362,27.7647,27.7362,27.7647,37800.0
2008-05-13 13:55:00,39.03,39.03,38.99,39.01,62700.0,27.7647,27.7647,27.7362,27.7505,62700.0
2008-05-13 14:00:00,39.0,39.05,39.0,39.04,22100.0,27.7433,27.7789,27.7433,27.7718,22100.0
2008-05-13 14:05:00,39.04,39.04,39.02,39.04,16700.0,27.7718,27.7718,27.7576,27.7718,16700.0
2008-05-13 14:10:00,39.04,39.04,39.0,39.03,20800.0,27.7718,27.7718,27.7433,27.7647,20800.0
2008-05-13 14:15:00,39.02,39.04,39.02,39.03,21200.0,27.7576,27.7718,27.7576,27.7647,21200.0
2008-05-13 14:20:00,39.03,39.04,39.01,39.01,35900.0,27.7647,27.7718,27.7505,27.7505,35900.0
2008-05-13 14:25:00,39.01,39.04,39.01,39.02,14200.0,27.7505,27.7718,27.7505,27.7576,14200.0
2008-05-13 14:30:00,39.03,39.06,39.01,39.05,50900.0,27.7647,27.786,27.7505,27.7789,50900.0
2008-05-13 14:35:00,39.06,39.07,39.04,39.06,52300.0,27.786,27.7931,27.7718,27.786,52300.0
2008-05-13 14:40:00,39.06,39.08,39.05,39.06,23900.0,27.786,27.8003,27.7789,27.786,23900.0
2008-05-13 14:45:00,39.07,39.07,39.04,39.06,29400.0,27.7931,27.7931,27.7718,27.786,29400.0
2008-05-13 14:50:00,39.06,39.1,39.06,39.1,24700.0,27.786,27.8145,27.786,27.8145,24700.0
2008-05-13 14:55:00,39.09,39.14,39.09,39.13,24500.0,27.8074,27.8429,27.8074,27.8358,24500.0
2008-05-13 15:00:00,39.12,39.17,39.12,39.17,27500.0,27.8287,27.8643,27.8287,27.8643,27500.0
2008-05-13 15:05:00,39.16,39.17,39.13,39.15,84800.0,27.8572,27.8643,27.8358,27.85,84800.0
2008-05-13 15:10:00,39.15,39.16,39.09,39.1,27500.0,27.85,27.8572,27.8074,27.8145,27500.0
2008-05-13 15:15:00,39.1,39.11,39.08,39.08,14500.0,27.8145,27.8216,27.8003,27.8003,14500.0
2008-05-13 15:20:00,39.09,39.1,39.07,39.07,22700.0,27.8074,27.8145,27.7931,27.7931,22700.0
2008-05-13 15:25:00,39.07,39.08,39.04,39.07,32100.0,27.7931,27.8003,27.7718,27.7931,32100.0
2008-05-13 15:30:00,39.08,39.08,39.04,39.06,17800.0,27.8003,27.8003,27.7718,27.786,17800.0
2008-05-13 15:35:00,39.07,39.08,39.05,39.07,49900.0,27.7931,27.8003,27.7789,27.7931,49900.0
2008-05-13 15:40:00,39.07,39.09,39.05,39.05,28900.0,27.7931,27.8074,27.7789,27.7789,28900.0
2008-05-13 15:45:00,39.05,39.06,39.04,39.06,32500.0,27.7789,27.786,27.7718,27.786,32500.0
2008-05-13 15:50:00,39.06,39.09,39.06,39.09,68400.0,27.786,27.8074,27.786,27.8074,68400.0
2008-05-13 15:55:00,39.09,39.12,39.08,39.11,151000.0,27.8074,27.8287,27.8003,27.8216,151000.0
2008-05-14 09:30:00,39.1,39.2,39.1,39.2,147300.0,27.8145,27.8856,27.8145,27.8856,147300.0
2008-05-14 09:35:00,39.2,39.32,39.19,39.3,37600.0,27.8856,27.971,27.8785,27.9568,37600.0
2008-05-14 09:40:00,39.31,39.33,39.29,39.32,41900.0,27.9639,27.9781,27.9496,27.971,41900.0
2008-05-14 09:45:00,39.32,39.38,39.32,39.38,49900.0,27.971,28.0137,27.971,28.0137,49900.0
2008-05-14 09:50:00,39.38,39.42,39.36,39.37,76100.0,28.0137,28.0421,27.9994,28.0065,76100.0
2008-05-14 09:55:00,39.37,39.37,39.34,39.36,26600.0,28.0065,28.0065,27.9852,27.9994,26600.0
2008-05-14 10:00:00,39.36,39.38,39.36,39.36,72300.0,27.9994,28.0137,27.9994,27.9994,72300.0
2008-05-14 10:05:00,39.34,39.38,39.34,39.38,58500.0,27.9852,28.0137,27.9852,28.0137,58500.0
2008-05-14 10:10:00,39.38,39.39,39.37,39.38,18600.0,28.0137,28.0208,28.0065,28.0137,18600.0
2008-05-14 10:15:00,39.39,39.42,39.39,39.42,10700.0,28.0208,28.0421,28.0208,28.0421,10700.0
2008-05-14 10:20:00,39.42,39.42,39.4,39.4,6000.0,28.0421,28.0421,28.0279,28.0279,6000.0
2008-05-14 10:25:00,39.4,39.42,39.39,39.39,4500.0,28.0279,28.0421,28.0208,28.0208,4500.0
2008-05-14 10:30:00,39.38,39.44,39.38,39.4,25100.0,28.0137,28.0563,28.0137,28.0279,25100.0
2008-05-14 10:35:00,39.41,39.45,39.41,39.42,10200.0,28.035,28.0635,28.035,28.0421,10200.0
2008-05-14 10:40:00,39.42,39.43,39.39,39.39,54400.0,28.0421,28.0492,28.0208,28.0208,54400.0
2008-05-14 10:45:00,39.39,39.41,39.38,39.39,13100.0,28.0208,28.035,28.0137,28.0208,13100.0
2008-05-14 10:50:00,39.39,39.4,39.38,39.39,8100.0,28.0208,28.0279,28.0137,28.0208,8100.0
2008-05-14 10:55:00,39.38,39.39,39.35,39.38,23100.0,28.0137,28.0208,27.9923,28.0137,23100.0
2008-05-14 11:00:00,39.39,39.39,39.36,39.36,10500.0,28.0208,28.0208,27.9994,27.9994,10500.0
2008-05-14 11:05:00,39.35,39.36,39.35,39.36,4300.0,27.9923,27.9994,27.9923,27.9994,4300.0
2008-05-14 11:10:00,39.35,39.35,39.34,39.35,9800.0,27.9923,27.9923,27.9852,27.9923,9800.0
2008-05-14 11:15:00,39.36,39.37,39.35,39.35,24000.0,27.9994,28.0065,27.9923,27.9923,24000.0
2008-05-14 11:20:00,39.34,39.34,39.32,39.33,4200.0,27.9852,27.9852,27.971,27.9781,4200.0
2008-05-14 11:25:00,39.33,39.35,39.31,39.35,14500.0,27.9781,27.9923,27.9639,27.9923,14500.0
2008-05-14 11:30:00,39.34,39.37,39.2,39.37,212700.0,27.9852,28.0065,27.8856,28.0065,212700.0
2008-05-14 11:35:00,39.37,39.39,39.36,39.38,20700.0,28.0065,28.0208,27.9994,28.0137,20700.0
2008-05-14 11:40:00,39.38,39.41,39.38,39.41,13600.0,28.0137,28.035,28.0137,28.035,13600.0
2008-05-14 11:45:00,39.4,39.42,39.39,39.42,27800.0,28.0279,28.0421,28.0208,28.0421,27800.0
2008-05-14 11:50:00,39.42,39.42,39.36,39.36,21100.0,28.0421,28.0421,27.9994,27.9994,21100.0
2008-05-14 11:55:00,39.36,39.37,39.36,39.37,15200.0,27.9994,28.0065,27.9994,28.0065,15200.0
2008-05-14 12:00:00,39.38,39.39,39.38,39.38,8100.0,28.0137,28.0208,28.0137,28.0137,8100.0
2008-05-14 12:05:00,39.38,39.38,39.37,39.37,10300.0,28.0137,28.0137,28.0065,28.0065,10300.0
2008-05-14 12:10:00,39.37,39.39,39.37,39.39,19700.0,28.0065,28.0208,28.0065,28.0208,19700.0
2008-05-14 12:15:00,39.39,39.4,39.38,39.39,37100.0,28.0208,28.0279,28.0137,28.0208,37100.0
2008-05-14 12:20:00,39.39,39.4,39.39,39.39,7600.0,28.0208,28.0279,28.0208,28.0208,7600.0
2008-05-14 12:25:00,39.39,39.42,39.39,39.39,32700.0,28.0208,28.0421,28.0208,28.0208,32700.0
2008-05-14 12:30:00,39.4,39.4,39.39,39.39,3700.0,28.0279,28.0279,28.0208,28.0208,3700.0
2008-05-14 12:35:00,39.38,39.39,39.36,39.38,13200.0,28.0137,28.0208,27.9994,28.0137,13200.0
2008-05-14 12:40:00,39.37,39.37,39.36,39.36,17200.0,28.0065,28.0065,27.9994,27.9994,17200.0
2008-05-14 12:45:00,39.35,39.37,39.35,39.37,9500.0,27.9923,28.0065,27.9923,28.0065,9500.0
2008-05-14 12:50:00,39.37,39.39,39.36,39.39,18200.0,28.0065,28.0208,27.9994,28.0208,18200.0
2008-05-14 12:55:00,39.39,39.4,39.39,39.39,7400.0,28.0208,28.0279,28.0208,28.0208,7400.0
2008-05-14 13:00:00,39.4,39.41,39.38,39.4,36300.0,28.0279,28.035,28.0137,28.0279,36300.0
2008-05-14 13:05:00,39.4,39.46,39.4,39.46,52400.0,28.0279,28.0706,28.0279,28.0706,52400.0
2008-05-14 13:10:00,39.46,39.48,39.45,39.48,15000.0,28.0706,28.0848,28.0635,28.0848,15000.0
2008-05-14 13:15:00,39.48,39.49,39.46,39.48,17000.0,28.0848,28.0919,28.0706,28.0848,17000.0
2008-05-14 13:20:00,39.47,39.49,39.47,39.47,23000.0,28.0777,28.0919,28.0777,28.0777,23000.0
2008-05-14 13:25:00,39.47,39.48,39.46,39.46,19500.0,28.0777,28.0848,28.0706,28.0706,19500.0
2008-05-14 13:30:00,39.46,39.48,39.46,39.48,30800.0,28.0706,28.0848,28.0706,28.0848,30800.0
2008-05-14 13:35:00,39.48,39.5,39.47,39.47,25900.0,28.0848,28.099,28.0777,28.0777,25900.0
2008-05-14 13:40:00,39.46,39.49,39.46,39.47,11500.0,28.0706,28.0919,28.0706,28.0777,11500.0
2008-05-14 13:45:00,39.48,39.5,39.46,39.46,18200.0,28.0848,28.099,28.0706,28.0706,18200.0
2008-05-14 13:50:00,39.47,39.49,39.47,39.48,148200.0,28.0777,28.0919,28.0777,28.0848,148200.0
2008-05-14 13:55:00,39.49,39.49,39.47,39.47,10800.0,28.0919,28.0919,28.0777,28.0777,10800.0
2008-05-14 14:00:00,39.48,39.49,39.45,39.45,18000.0,28.0848,28.0919,28.0635,28.0635,18000.0
2008-05-14 14:05:00,39.45,39.46,39.44,39.46,20600.0,28.0635,28.0706,28.0563,28.0706,20600.0
2008-05-14 14:10:00,39.46,39.47,39.45,39.47,12100.0,28.0706,28.0777,28.0635,28.0777,12100.0
2008-05-14 14:15:00,39.48,39.49,39.47,39.48,30800.0,28.0848,28.0919,28.0777,28.0848,30800.0
2008-05-14 14:20:00,39.48,39.48,39.45,39.45,14100.0,28.0848,28.0848,28.0635,28.0635,14100.0
2008-05-14 14:25:00,39.46,39.49,39.46,39.48,28000.0,28.0706,28.0919,28.0706,28.0848,28000.0
2008-05-14 14:30:00,39.48,39.5,39.48,39.5,17000.0,28.0848,28.099,28.0848,28.099,17000.0
2008-05-14 14:35:00,39.5,39.5,39.46,39.47,28400.0,28.099,28.099,28.0706,28.0777,28400.0
2008-05-14 14:40:00,39.47,39.48,39.47,39.47,22000.0,28.0777,28.0848,28.0777,28.0777,22000.0
2008-05-14 14:45:00,39.47,39.48,39.46,39.47,13200.0,28.0777,28.0848,28.0706,28.0777,13200.0
2008-05-14 14:50:00,39.47,39.47,39.44,39.45,21300.0,28.0777,28.0777,28.0563,28.0635,21300.0
2008-05-14 14:55:00,39.46,39.46,39.42,39.43,11700.0,28.0706,28.0706,28.0421,28.0492,11700.0
2008-05-14 15:00:00,39.43,39.46,39.42,39.44,26900.0,28.0492,28.0706,28.0421,28.0563,26900.0
2008-05-14 15:05:00,39.44,39.44,39.38,39.38,35800.0,28.0563,28.0563,28.0137,28.0137,35800.0
2008-05-14 15:10:00,39.39,39.4,39.38,39.39,26600.0,28.0208,28.0279,28.0137,28.0208,26600.0
2008-05-14 15:15:00,39.4,39.42,39.39,39.4,43300.0,28.0279,28.0421,28.0208,28.0279,43300.0
2008-05-14 15:20:00,39.41,39.41,39.32,39.32,55400.0,28.035,28.035,27.971,27.971,55400.0
2008-05-14 15:25:00,39.32,39.33,39.3,39.32,93100.0,27.971,27.9781,27.9568,27.971,93100.0
2008-05-14 15:30:00,39.33,39.33,39.27,39.29,154200.0,27.9781,27.9781,27.9354,27.9496,154200.0
2008-05-14 15:35:00,39.28,39.28,39.22,39.25,76900.0,27.9425,27.9425,27.8998,27.9212,76900.0
2008-05-14 15:40:00,39.26,39.28,39.18,39.18,64700.0,27.9283,27.9425,27.8714,27.8714,64700.0
2008-05-14 15:45:00,39.18,39.24,39.17,39.24,148900.0,27.8714,27.9141,27.8643,27.9141,148900.0
2008-05-14 15:50:00,39.25,39.26,39.16,39.19,156800.0,27.9212,27.9283,27.8572,27.8785,156800.0
2008-05-14 15:55:00,39.19,39.2,39.16,39.2,171900.0,27.8785,27.8856,27.8572,27.8856,171900.0
2008-05-15 09:30:00,39.15,39.21,39.01,39.01,72200.0,27.85,27.8927,27.7505,27.7505,72200.0
2008-05-15 09:35:00,39.02,39.13,39.02,39.11,32300.0,27.7576,27.8358,27.7576,27.8216,32300.0
2008-05-15 09:40:00,39.12,39.15,39.11,39.14,29800.0,27.8287,27.85,27.8216,27.8429,29800.0
2008-05-15 09:45:00,39.13,39.14,39.1,39.14,25400.0,27.8358,27.8429,27.8145,27.8429,25400.0
2008-05-15 09:50:00,39.14,39.18,39.13,39.16,25200.0,27.8429,27.8714,27.8358,27.8572,25200.0
2008-05-15 09:55:00,39.15,39.17,39.12,39.17,20600.0,27.85,27.8643,27.8287,27.8643,20600.0
2008-05-15 10:00:00,39.19,39.21,39.11,39.12,84600.0,27.8785,27.8927,27.8216,27.8287,84600.0
2008-05-15 10:05:00,39.11,39.14,39.09,39.13,48900.0,27.8216,27.8429,27.8074,27.8358,48900.0
2008-05-15 10:10:00,39.14,39.15,39.09,39.09,29400.0,27.8429,27.85,27.8074,27.8074,29400.0
2008-05-15 10:15:00,39.1,39.15,39.09,39.15,33200.0,27.8145,27.85,27.8074,27.85,33200.0
2008-05-15 10:20:00,39.15,39.21,39.15,39.19,33900.0,27.85,27.8927,27.85,27.8785,33900.0
2008-05-15 10:25:00,39.19,39.19,39.17,39.18,12400.0,27.8785,27.8785,27.8643,27.8714,12400.0
2008-05-15 10:30:00,39.18,39.21,39.16,39.16,27800.0,27.8714,27.8927,27.8572,27.8572,27800.0
2008-05-15 10:35:00,39.16,39.17,39.12,39.15,15200.0,27.8572,27.8643,27.8287,27.85,15200.0
2008-05-15 10:40:00,39.15,39.18,39.15,39.15,66100.0,27.85,27.8714,27.85,27.85,66100.0
2008-05-15 10:45:00,39.16,39.19,39.16,39.16,30600.0,27.8572,27.8785,27.8572,27.8572,30600.0
2008-05-15 10:50:00,39.15,39.16,39.15,39.16,14500.0,27.85,27.8572,27.85,27.8572,14500.0
2008-05-15 10:55:00,39.18,39.18,39.15,39.17,15700.0,27.8714,27.8714,27.85,27.8643,15700.0
2008-05-15 11:00:00,39.16,39.21,39.16,39.21,22100.0,27.8572,27.8927,27.8572,27.8927,22100.0
2008-05-15 11:05:00,39.22,39.22,39.19,39.19,15500.0,27.8998,27.8998,27.8785,27.8785,15500.0
2008-05-15 11:10:00,39.18,39.18,39.16,39.18,10100.0,27.8714,27.8714,27.8572,27.8714,10100.0
2008-05-15 11:15:00,39.18,39.18,39.13,39.15,34400.0,27.8714,27.8714,27.8358,27.85,34400.0
2008-05-15 11:20:00,39.14,39.16,39.14,39.15,11100.0,27.8429,27.8572,27.8429,27.85,11100.0
2008-05-15 11:25:00,39.14,39.14,39.11,39.13,5000.0,27.8429,27.8429,27.8216,27.8358,5000.0
2008-05-15 11:30:00,39.13,39.16,39.13,39.14,25200.0,27.8358,27.8572,27.8358,27.8429,25200.0
2008-05-15 11:35:00,39.14,39.16,39.03,39.13,272300.0,27.8429,27.8572,27.7647,27.8358,272300.0
2008-05-15 11:40:00,39.13,39.13,39.08,39.09,48700.0,27.8358,27.8358,27.8003,27.8074,48700.0
2008-05-15 11:45:00,39.09,39.11,39.09,39.1,85100.0,27.8074,27.8216,27.8074,27.8145,85100.0
2008-05-15 11:50:00,39.09,39.1,39.08,39.1,36700.0,27.8074,27.8145,27.8003,27.8145,36700.0
2008-05-15 11:55:00,39.11,39.11,39.11,39.11,9200.0,27.8216,27.8216,27.8216,27.8216,9200.0
2008-05-15 12:00:00,39.11,39.15,39.11,39.15,9800.0,27.8216,27.85,27.8216,27.85,9800.0
2008-05-15 12:05:00,39.15,39.17,39.14,39.15,41400.0,27.85,27.8643,27.8429,27.85,41400.0
2008-05-15 12:10:00,39.14,39.18,39.14,39.18,12800.0,27.8429,27.8714,27.8429,27.8714,12800.0
2008-05-15 12:15:00,39.17,39.19,39.16,39.16,21300.0,27.8643,27.8785,27.8572,27.8572,21300.0
2008-05-15 12:20:00,39.16,39.22,39.16,39.2,33500.0,27.8572,27.8998,27.8572,27.8856,33500.0
2008-05-15 12:25:00,39.2,39.22,39.18,39.22,24500.0,27.8856,27.8998,27.8714,27.8998,24500.0
2008-05-15 12:30:00,39.23,39.25,39.21,39.22,145600.0,27.907,27.9212,27.8927,27.8998,145600.0
2008-05-15 12:35:00,39.21,39.26,39.2,39.26,35200.0,27.8927,27.9283,27.8856,27.9283,35200.0
2008-05-15 12:40:00,39.25,39.28,39.21,39.21,23300.0,27.9212,27.9425,27.8927,27.8927,23300.0
2008-05-15 12:45:00,39.22,39.27,39.22,39.26,16700.0,27.8998,27.9354,27.8998,27.9283,16700.0
2008-05-15 12:50:00,39.26,39.26,39.24,39.25,14700.0,27.9283,27.9283,27.9141,27.9212,14700.0
2008-05-15 12:55:00,39.25,39.25,39.23,39.25,6900.0,27.9212,27.9212,27.907,27.9212,6900.0
2008-05-15 13:00:00,39.25,39.29,39.24,39.29,36600.0,27.9212,27.9496,27.9141,27.9496,36600.0
2008-05-15 13:05:00,39.29,39.29,39.24,39.24,83100.0,27.9496,27.9496,27.9141,27.9141,83100.0
2008-05-15 13:10:00,39.24,39.27,39.24,39.27,68100.0,27.9141,27.9354,27.9141,27.9354,68100.0
2008-05-15 13:15:00,39.26,39.26,39.24,39.25,15800.0,27.9283,27.9283,27.9141,27.9212,15800.0
2008-05-15 13:20:00,39.24,39.26,39.23,39.26,14200.0,27.9141,27.9283,27.907,27.9283,14200.0
2008-05-15 13:25:00,39.27,39.3,39.27,39.27,28100.0,27.9354,27.9568,27.9354,27.9354,28100.0
2008-05-15 13:30:00,39.28,39.29,39.27,39.29,12200.0,27.9425,27.9496,27.9354,27.9496,12200.0
2008-05-15 13:35:00,39.29,39.29,39.22,39.23,83100.0,27.9496,27.9496,27.8998,27.907,83100.0
2008-05-15 13:40:00,39.22,39.23,39.21,39.23,15100.0,27.8998,27.907,27.8927,27.907,15100.0
2008-05-15 13:45:00,39.23,39.26,39.23,39.25,15600.0,27.907,27.9283,27.907,27.9212,15600.0
2008-05-15 13:50:00,39.25,39.25,39.2,39.2,17100.0,27.9212,27.9212,27.8856,27.8856,17100.0
2008-05-15 13:55:00,39.2,39.25,39.2,39.23,27800.0,27.8856,27.9212,27.8856,27.907,27800.0
2008-05-15 14:00:00,39.23,39.24,39.22,39.24,18500.0,27.907,27.9141,27.8998,27.9141,18500.0
2008-05-15 14:05:00,39.23,39.27,39.23,39.26,35200.0,27.907,27.9354,27.907,27.9283,35200.0
2008-05-15 14:10:00,39.27,39.3,39.27,39.29,31700.0,27.9354,27.9568,27.9354,27.9496,31700.0
2008-05-15 14:15:00,39.29,39.29,39.26,39.26,37500.0,27.9496,27.9496,27.9283,27.9283,37500.0
2008-05-15 14:20:00,39.26,39.29,39.24,39.26,55400.0,27.9283,27.9496,27.9141,27.9283,55400.0
2008-05-15 14:25:00,39.25,39.25,39.17,39.18,44500.0,27.9212,27.9212,27.8643,27.8714,44500.0
2008-05-15 14:30:00,39.17,39.2,39.17,39.19,24400.0,27.8643,27.8856,27.8643,27.8785,24400.0
2008-05-15 14:35:00,39.18,39.21,39.18,39.21,26900.0,27.8714,27.8927,27.8714,27.8927,26900.0
2008-05-15 14:40:00,39.2,39.22,39.18,39.22,45600.0,27.8856,27.8998,27.8714,27.8998,45600.0
2008-05-15 14:45:00,39.21,39.22,39.2,39.21,62600.0,27.8927,27.8998,27.8856,27.8927,62600.0
2008-05-15 14:50:00,39.22,39.27,39.22,39.27,56700.0,27.8998,27.9354,27.8998,27.9354,56700.0
2008-05-15 14:55:00,39.27,39.28,39.23,39.24,61800.0,27.9354,27.9425,27.907,27.9141,61800.0
2008-05-15 15:00:00,39.24,39.24,39.21,39.21,54000.0,27.9141,27.9141,27.8927,27.8927,54000.0
2008-05-15 15:05:00,39.21,39.28,39.21,39.26,53200.0,27.8927,27.9425,27.8927,27.9283,53200.0
2008-05-15 15:10:00,39.26,39.28,39.24,39.24,87400.0,27.9283,27.9425,27.9141,27.9141,87400.0
2008-05-15 15:15:00,39.25,39.28,39.24,39.27,57000.0,27.9212,27.9425,27.9141,27.9354,57000.0
2008-05-15 15:20:00,39.26,39.26,39.22,39.25,86200.0,27.9283,27.9283,27.8998,27.9212,86200.0
2008-05-15 15:25:00,39.25,39.27,39.24,39.27,76000.0,27.9212,27.9354,27.9141,27.9354,76000.0
2008-05-15 15:30:00,39.27,39.27,39.23,39.26,62900.0,27.9354,27.9354,27.907,27.9283,62900.0
2008-05-15 15:35:00,39.26,39.31,39.25,39.3,67800.0,27.9283,27.9639,27.9212,27.9568,67800.0
2008-05-15 15:40:00,39.31,39.36,39.3,39.36,83400.0,27.9639,27.9994,27.9568,27.9994,83400.0
2008-05-15 15:45:00,39.36,39.38,39.35,39.37,173500.0,27.9994,28.0137,27.9923,28.0065,173500.0
2008-05-15 15:50:00,39.38,39.39,39.35,39.35,158900.0,28.0137,28.0208,27.9923,27.9923,158900.0
2008-05-15 15:55:00,39.35,39.37,39.33,39.37,113800.0,27.9923,28.0065,27.9781,28.0065,113800.0
2008-05-16 09:30:00,39.46,39.46,39.37,39.39,29600.0,28.0706,28.0706,28.0065,28.0208,29600.0
2008-05-16 09:35:00,39.38,39.41,39.38,39.39,13900.0,28.0137,28.035,28.0137,28.0208,13900.0
2008-05-16 09:40:00,39.4,39.4,39.33,39.33,50600.0,28.0279,28.0279,27.9781,27.9781,50600.0
2008-05-16 09:45:00,39.32,39.32,39.31,39.32,53900.0,27.971,27.971,27.9639,27.971,53900.0
2008-05-16 09:50:00,39.32,39.35,39.32,39.33,16000.0,27.971,27.9923,27.971,27.9781,16000.0
2008-05-16 09:55:00,39.32,39.33,39.28,39.29,51800.0,27.971,27.9781,27.9425,27.9496,51800.0
2008-05-16 10:00:00,39.3,39.3,39.25,39.25,23900.0,27.9568,27.9568,27.9212,27.9212,23900.0
2008-05-16 10:05:00,39.25,39.26,39.22,39.23,108300.0,27.9212,27.9283,27.8998,27.907,108300.0
2008-05-16 10:10:00,39.22,39.23,39.2,39.22,18800.0,27.8998,27.907,27.8856,27.8998,18800.0
2008-05-16 10:15:00,39.22,39.27,39.22,39.25,31900.0,27.8998,27.9354,27.8998,27.9212,31900.0
2008-05-16 10:20:00,39.24,39.25,39.13,39.15,43300.0,27.9141,27.9212,27.8358,27.85,43300.0
2008-05-16 10:25:00,39.16,39.23,39.15,39.22,33200.0,27.8572,27.907,27.85,27.8998,33200.0
2008-05-16 10:30:00,39.23,39.24,39.22,39.22,25400.0,27.907,27.9141,27.8998,27.8998,25400.0
2008-05-16 10:35:00,39.23,39.24,39.19,39.21,27900.0,27.907,27.9141,27.8785,27.8927,27900.0
2008-05-16 10:40:00,39.23,39.24,39.21,39.22,30900.0,27.907,27.9141,27.8927,27.8998,30900.0
2008-05-16 10:45:00,39.22,39.23,39.19,39.19,21400.0,27.8998,27.907,27.8785,27.8785,21400.0
2008-05-16 10:50:00,39.19,39.2,39.14,39.14,20300.0,27.8785,27.8856,27.8429,27.8429,20300.0
2008-05-16 10:55:00,39.14,39.15,39.11,39.11,40500.0,27.8429,27.85,27.8216,27.8216,40500.0
2008-05-16 11:00:00,39.11,39.12,39.08,39.1,30200.0,27.8216,27.8287,27.8003,27.8145,30200.0
2008-05-16 11:05:00,39.1,39.12,39.1,39.11,12200.0,27.8145,27.8287,27.8145,27.8216,12200.0
2008-05-16 11:10:00,39.11,39.11,39.06,39.06,39900.0,27.8216,27.8216,27.786,27.786,39900.0
2008-05-16 11:15:00,39.06,39.08,39.06,39.07,16300.0,27.786,27.8003,27.786,27.7931,16300.0
2008-05-16 11:20:00,39.07,39.08,39.03,39.04,25900.0,27.7931,27.8003,27.7647,27.7718,25900.0
2008-05-16 11:25:00,39.04,39.06,39.04,39.05,10300.0,27.7718,27.786,27.7718,27.7789,10300.0
2008-05-16 11:30:00,39.05,39.07,39.04,39.06,18500.0,27.7789,27.7931,27.7718,27.786,18500.0
2008-05-16 11:35:00,39.06,39.07,39.06,39.07,30800.0,27.786,27.7931,27.786,27.7931,30800.0
2008-05-16 11:40:00,39.06,39.08,39.05,39.07,18500.0,27.786,27.8003,27.7789,27.7931,18500.0
2008-05-16 11:45:00,39.06,39.1,39.06,39.09,10600.0,27.786,27.8145,27.786,27.8074,10600.0
2008-05-16 11:50:00,39.1,39.11,39.09,39.1,10900.0,27.8145,27.8216,27.8074,27.8145,10900.0
2008-05-16 11:55:00,39.1,39.13,39.08,39.08,30700.0,27.8145,27.8358,27.8003,27.8003,30700.0
2008-05-16 12:00:00,39.08,39.08,39.06,39.06,24200.0,27.8003,27.8003,27.786,27.786,24200.0
2008-05-16 12:05:00,39.05,39.05,39.04,39.04,16300.0,27.7789,27.7789,27.7718,27.7718,16300.0
2008-05-16 12:10:00,39.04,39.12,39.04,39.11,32800.0,27.7718,27.8287,27.7718,27.8216,32800.0
2008-05-16 12:15:00,39.11,39.13,39.09,39.13,20900.0,27.8216,27.8358,27.8074,27.8358,20900.0
2008-05-16 12:20:00,39.12,39.13,39.1,39.1,21700.0,27.8287,27.8358,27.8145,27.8145,21700.0
2008-05-16 12:25:00,39.1,39.15,39.1,39.15,20900.0,27.8145,27.85,27.8145,27.85,20900.0
2008-05-16 12:30:00,39.15,39.18,39.11,39.11,32300.0,27.85,27.8714,27.8216,27.8216,32300.0
2008-05-16 12:35:00,39.11,39.13,39.1,39.11,54100.0,27.8216,27.8358,27.8145,27.8216,54100.0
2008-05-16 12:40:00,39.12,39.14,39.12,39.14,12600.0,27.8287,27.8429,27.8287,27.8429,12600.0
2008-05-16 12:45:00,39.15,39.17,39.15,39.17,23000.0,27.85,27.8643,27.85,27.8643,23000.0
2008-05-16 12:50:00,39.17,39.19,39.16,39.19,11500.0,27.8643,27.8785,27.8572,27.8785,11500.0
2008-05-16 12:55:00,39.19,39.22,39.19,39.19,44700.0,27.8785,27.8998,27.8785,27.8785,44700.0
2008-05-16 13:00:00,39.19,39.22,39.17,39.21,40500.0,27.8785,27.8998,27.8643,27.8927,40500.0
2008-05-16 13:05:00,39.22,39.24,39.22,39.24,9200.0,27.8998,27.9141,27.8998,27.9141,9200.0
2008-05-16 13:10:00,39.23,39.23,39.19,39.2,9900.0,27.907,27.907,27.8785,27.8856,9900.0
2008-05-16 13:15:00,39.18,39.18,39.15,39.15,16000.0,27.8714,27.8714,27.85,27.85,16000.0
2008-05-16 13:20:00,39.15,39.2,39.15,39.2,32100.0,27.85,27.8856,27.85,27.8856,32100.0
2008-05-16 13:25:00,39.21,39.21,39.17,39.18,43000.0,27.8927,27.8927,27.8643,27.8714,43000.0
2008-05-16 13:30:00,39.17,39.18,39.16,39.18,23100.0,27.8643,27.8714,27.8572,27.8714,23100.0
2008-05-16 13:35:00,39.18,39.18,39.11,39.11,21600.0,27.8714,27.8714,27.8216,27.8216,21600.0
2008-05-16 13:40:00,39.11,39.12,39.1,39.1,18700.0,27.8216,27.8287,27.8145,27.8145,18700.0
2008-05-16 13:45:00,39.11,39.11,39.09,39.1,14700.0,27.8216,27.8216,27.8074,27.8145,14700.0
2008-05-16 13:50:00,39.1,39.1,39.07,39.1,24500.0,27.8145,27.8145,27.7931,27.8145,24500.0
2008-05-16 13:55:00,39.1,39.17,39.1,39.14,45500.0,27.8145,27.8643,27.8145,27.8429,45500.0
2008-05-16 14:00:00,39.13,39.13,39.11,39.11,14100.0,27.8358,27.8358,27.8216,27.8216,14100.0
2008-05-16 14:05:00,39.11,39.12,39.08,39.12,43000.0,27.8216,27.8287,27.8003,27.8287,43000.0
2008-05-16 14:10:00,39.12,39.15,39.12,39.13,49000.0,27.8287,27.85,27.8287,27.8358,49000.0
2008-05-16 14:15:00,39.12,39.14,39.11,39.13,51400.0,27.8287,27.8429,27.8216,27.8358,51400.0
2008-05-16 14:20:00,39.14,39.15,39.1,39.13,157700.0,27.8429,27.85,27.8145,27.8358,157700.0
2008-05-16 14:25:00,39.13,39.13,39.09,39.11,34000.0,27.8358,27.8358,27.8074,27.8216,34000.0
2008-05-16 14:30:00,39.11,39.12,39.09,39.1,44400.0,27.8216,27.8287,27.8074,27.8145,44400.0
2008-05-16 14:35:00,39.1,39.13,39.1,39.12,51800.0,27.8145,27.8358,27.8145,27.8287,51800.0
2008-05-16 14:40:00,39.13,39.14,39.11,39.14,30200.0,27.8358,27.8429,27.8216,27.8429,30200.0
2008-05-16 14:45:00,39.15,39.18,39.14,39.15,191500.0,27.85,27.8714,27.8429,27.85,191500.0
2008-05-16 14:50:00,39.16,39.19,39.15,39.18,19200.0,27.8572,27.8785,27.85,27.8714,19200.0
2008-05-16 14:55:00,39.19,39.19,39.15,39.15,27900.0,27.8785,27.8785,27.85,27.85,27900.0
2008-05-16 15:00:00,39.15,39.17,39.13,39.16,25700.0,27.85,27.8643,27.8358,27.8572,25700.0
2008-05-16 15:05:00,39.17,39.22,39.17,39.22,27700.0,27.8643,27.8998,27.8643,27.8998,27700.0
2008-05-16 15:10:00,39.21,39.22,39.2,39.2,25900.0,27.8927,27.8998,27.8856,27.8856,25900.0
2008-05-16 15:15:00,39.21,39.24,39.21,39.24,22700.0,27.8927,27.9141,27.8927,27.9141,22700.0
2008-05-16 15:20:00,39.23,39.26,39.23,39.26,27900.0,27.907,27.9283,27.907,27.9283,27900.0
2008-05-16 15:25:00,39.26,39.26,39.21,39.21,28900.0,27.9283,27.9283,27.8927,27.8927,28900.0
2008-05-16 15:30:00,39.21,39.22,39.19,39.22,29500.0,27.8927,27.8998,27.8785,27.8998,29500.0
2008-05-16 15:35:00,39.23,39.25,39.23,39.25,12000.0,27.907,27.9212,27.907,27.9212,12000.0
2008-05-16 15:40:00,39.25,39.28,39.25,39.25,20800.0,27.9212,27.9425,27.9212,27.9212,20800.0
2008-05-16 15:45:00,39.25,39.26,39.24,39.25,16000.0,27.9212,27.9283,27.9141,27.9212,16000.0
2008-05-16 15:50:00,39.26,39.26,39.22,39.23,42800.0,27.9283,27.9283,27.8998,27.907,42800.0
2008-05-16 15:55:00,39.23,39.26,39.23,39.24,85800.0,27.907,27.9283,27.907,27.9141,85800.0
2008-05-19 09:30:00,39.35,39.35,39.19,39.26,35600.0,27.9923,27.9923,27.8785,27.9283,35600.0
2008-05-19 09:35:00,39.26,39.35,39.26,39.32,269500.0,27.9283,27.9923,27.9283,27.971,269500.0
2008-05-19 09:40:00,39.32,39.35,39.32,39.33,182000.0,27.971,27.9923,27.971,27.9781,182000.0
2008-05-19 09:45:00,39.34,39.42,39.33,39.42,29200.0,27.9852,28.0421,27.9781,28.0421,29200.0
2008-05-19 09:50:00,39.43,39.49,39.43,39.47,27300.0,28.0492,28.0919,28.0492,28.0777,27300.0
2008-05-19 09:55:00,39.48,39.51,39.48,39.49,5700.0,28.0848,28.1061,28.0848,28.0919,5700.0
2008-05-19 10:00:00,39.49,39.51,39.47,39.49,48800.0,28.0919,28.1061,28.0777,28.0919,48800.0
2008-05-19 10:05:00,39.5,39.58,39.5,39.58,20400.0,28.099,28.1559,28.099,28.1559,20400.0
2008-05-19 10:10:00,39.58,39.6,39.58,39.6,34100.0,28.1559,28.1702,28.1559,28.1702,34100.0
2008-05-19 10:15:00,39.6,39.62,39.59,39.61,30700.0,28.1702,28.1844,28.1631,28.1773,30700.0
2008-05-19 10:20:00,39.62,39.63,39.59,39.62,25300.0,28.1844,28.1915,28.1631,28.1844,25300.0
2008-05-19 10:25:00,39.63,39.65,39.61,39.63,21700.0,28.1915,28.2057,28.1773,28.1915,21700.0
2008-05-19 10:30:00,39.64,39.67,39.64,39.66,271900.0,28.1986,28.22,28.1986,28.2128,271900.0
2008-05-19 10:35:00,39.67,39.72,39.67,39.7,34400.0,28.22,28.2555,28.22,28.2413,34400.0
2008-05-19 10:40:00,39.7,39.7,39.67,39.67,31700.0,28.2413,28.2413,28.22,28.22,31700.0
2008-05-19 10:45:00,39.68,39.7,39.64,39.65,112800.0,28.2271,28.2413,28.1986,28.2057,112800.0
2008-05-19 10:50:00,39.64,39.66,39.63,39.66,23100.0,28.1986,28.2128,28.1915,28.2128,23100.0
2008-05-19 10:55:00,39.66,39.73,39.66,39.71,559800.0,28.2128,28.2626,28.2128,28.2484,559800.0
2008-05-19 11:00:00,39.71,39.72,39.69,39.72,15900.0,28.2484,28.2555,28.2342,28.2555,15900.0
2008-05-19 11:05:00,39.72,39.73,39.69,39.71,104900.0,28.2555,28.2626,28.2342,28.2484,104900.0
2008-05-19 11:10:00,39.71,39.73,39.69,39.73,22500.0,28.2484,28.2626,28.2342,28.2626,22500.0
2008-05-19 11:15:00,39.73,39.81,39.72,39.79,52500.0,28.2626,28.3196,28.2555,28.3053,52500.0
2008-05-19 11:20:00,39.8,39.82,39.77,39.81,21500.0,28.3124,28.3267,28.2911,28.3196,21500.0
2008-05-19 11:25:00,39.82,39.83,39.79,39.79,55000.0,28.3267,28.3338,28.3053,28.3053,55000.0
2008-05-19 11:30:00,39.8,39.82,39.78,39.79,32400.0,28.3124,28.3267,28.2982,28.3053,32400.0
2008-05-19 11:35:00,39.79,39.85,39.79,39.85,45600.0,28.3053,28.348,28.3053,28.348,45600.0
2008-05-19 11:40:00,39.84,39.88,39.84,39.86,42700.0,28.3409,28.3693,28.3409,28.3551,42700.0
2008-05-19 11:45:00,39.87,39.89,39.85,39.88,27100.0,28.3622,28.3765,28.348,28.3693,27100.0
2008-05-19 11:50:00,39.88,39.88,39.86,39.87,27000.0,28.3693,28.3693,28.3551,28.3622,27000.0
2008-05-19 11:55:00,39.87,39.88,39.85,39.87,17900.0,28.3622,28.3693,28.348,28.3622,17900.0
2008-05-19 12:00:00,39.86,39.87,39.84,39.85,15600.0,28.3551,28.3622,28.3409,28.348,15600.0
2008-05-19 12:05:00,39.85,39.87,39.85,39.86,42700.0,28.348,28.3622,28.348,28.3551,42700.0
2008-05-19 12:10:00,39.86,39.88,39.86,39.86,18500.0,28.3551,28.3693,28.3551,28.3551,18500.0
2008-05-19 12:15:00,39.86,39.9,39.86,39.88,26500.0,28.3551,28.3836,28.3551,28.3693,26500.0
2008-05-19 12:20:00,39.88,39.89,39.87,39.88,22600.0,28.3693,28.3765,28.3622,28.3693,22600.0
2008-05-19 12:25:00,39.88,39.9,39.87,39.89,10800.0,28.3693,28.3836,28.3622,28.3765,10800.0
2008-05-19 12:30:00,39.89,39.92,39.89,39.91,8800.0,28.3765,28.3978,28.3765,28.3907,8800.0
2008-05-19 12:35:00,39.91,39.93,39.9,39.9,13000.0,28.3907,28.4049,28.3836,28.3836,13000.0
2008-05-19 12:40:00,39.9,39.91,39.88,39.88,13800.0,28.3836,28.3907,28.3693,28.3693,13800.0
2008-05-19 12:45:00,39.89,39.9,39.88,39.88,11500.0,28.3765,28.3836,28.3693,28.3693,11500.0
2008-05-19 12:50:00,39.89,39.9,39.88,39.89,20900.0,28.3765,28.3836,28.3693,28.3765,20900.0
2008-05-19 12:55:00,39.89,39.89,39.87,39.88,9500.0,28.3765,28.3765,28.3622,28.3693,9500.0
2008-05-19 13:00:00,39.88,39.92,39.88,39.92,15800.0,28.3693,28.3978,28.3693,28.3978,15800.0
2008-05-19 13:05:00,39.92,39.94,39.92,39.92,19000.0,28.3978,28.412,28.3978,28.3978,19000.0
2008-05-19 13:10:00,39.91,39.92,39.87,39.91,749500.0,28.3907,28.3978,28.3622,28.3907,749500.0
2008-05-19 13:15:00,39.91,39.93,39.9,39.93,612600.0,28.3907,28.4049,28.3836,28.4049,612600.0
2008-05-19 13:20:00,39.93,39.93,39.92,39.93,27000.0,28.4049,28.4049,28.3978,28.4049,27000.0
2008-05-19 13:25:00,39.94,39.97,39.93,39.96,46400.0,28.412,28.4334,28.4049,28.4263,46400.0
2008-05-19 13:30:00,39.97,39.97,39.92,39.92,46100.0,28.4334,28.4334,28.3978,28.3978,46100.0
2008-05-19 13:35:00,39.92,39.92,39.9,39.92,25400.0,28.3978,28.3978,28.3836,28.3978,25400.0
2008-05-19 13:40:00,39.92,39.94,39.89,39.89,62800.0,28.3978,28.412,28.3765,28.3765,62800.0
2008-05-19 13:45:00,39.89,39.9,39.88,39.88,14100.0,28.3765,28.3836,28.3693,28.3693,14100.0
2008-05-19 13:50:00,39.88,39.88,39.85,39.85,24500.0,28.3693,28.3693,28.348,28.348,24500.0
2008-05-19 13:55:00,39.84,39.84,39.77,39.78,32000.0,28.3409,28.3409,28.2911,28.2982,32000.0
2008-05-19 14:00:00,39.78,39.78,39.73,39.73,60100.0,28.2982,28.2982,28.2626,28.2626,60100.0
2008-05-19 14:05:00,39.73,39.75,39.73,39.73,39500.0,28.2626,28.2769,28.2626,28.2626,39500.0
2008-05-19 14:10:00,39.72,39.72,39.67,39.69,28200.0,28.2555,28.2555,28.22,28.2342,28200.0
2008-05-19 14:15:00,39.7,39.7,39.56,39.61,163600.0,28.2413,28.2413,28.1417,28.1773,163600.0
2008-05-19 14:20:00,39.6,39.63,39.58,39.63,44900.0,28.1702,28.1915,28.1559,28.1915,44900.0
2008-05-19 14:25:00,39.63,39.63,39.55,39.58,43800.0,28.1915,28.1915,28.1346,28.1559,43800.0
2008-05-19 14:30:00,39.58,39.61,39.58,39.58,61700.0,28.1559,28.1773,28.1559,28.1559,61700.0
2008-05-19 14:35:00,39.59,39.63,39.58,39.59,38100.0,28.1631,28.1915,28.1559,28.1631,38100.0
2008-05-19 14:40:00,39.58,39.61,39.57,39.6,36800.0,28.1559,28.1773,28.1488,28.1702,36800.0
2008-05-19 14:45:00,39.59,39.61,39.58,39.59,26700.0,28.1631,28.1773,28.1559,28.1631,26700.0
2008-05-19 14:50:00,39.58,39.67,39.58,39.66,33800.0,28.1559,28.22,28.1559,28.2128,33800.0
2008-05-19 14:55:00,39.65,39.66,39.61,39.64,26800.0,28.2057,28.2128,28.1773,28.1986,26800.0
2008-05-19 15:00:00,39.64,39.65,39.59,39.6,32400.0,28.1986,28.2057,28.1631,28.1702,32400.0
2008-05-19 15:05:00,39.59,39.62,39.59,39.62,28400.0,28.1631,28.1844,28.1631,28.1844,28400.0
2008-05-19 15:10:00,39.62,39.66,39.61,39.61,42600.0,28.1844,28.2128,28.1773,28.1773,42600.0
2008-05-19 15:15:00,39.61,39.63,39.56,39.58,24900.0,28.1773,28.1915,28.1417,28.1559,24900.0
2008-05-19 15:20:00,39.58,39.61,39.57,39.58,35700.0,28.1559,28.1773,28.1488,28.1559,35700.0
2008-05-19 15:25:00,39.58,39.59,39.55,39.57,56000.0,28.1559,28.1631,28.1346,28.1488,56000.0
2008-05-19 15:30:00,39.58,39.58,39.42,39.45,63200.0,28.1559,28.1559,28.0421,28.0635,63200.0
2008-05-19 15:35:00,39.46,39.47,39.34,39.34,51600.0,28.0706,28.0777,27.9852,27.9852,51600.0
2008-05-19 15:40:00,39.34,39.4,39.31,39.4,111300.0,27.9852,28.0279,27.9639,28.0279,111300.0
2008-05-19 15:45:00,39.41,39.43,39.38,39.43,170700.0,28.035,28.0492,28.0137,28.0492,170700.0
2008-05-19 15:50:00,39.43,39.47,39.42,39.47,80500.0,28.0492,28.0777,28.0421,28.0777,80500.0
2008-05-19 15:55:00,39.47,39.47,39.43,39.45,108800.0,28.0777,28.0777,28.0492,28.0635,108800.0
2008-05-20 09:30:00,39.36,39.36,39.12,39.12,23800.0,27.9994,27.9994,27.8287,27.8287,23800.0
2008-05-20 09:35:00,39.11,39.15,39.1,39.15,546500.0,27.8216,27.85,27.8145,27.85,546500.0
2008-05-20 09:40:00,39.13,39.17,39.13,39.15,14100.0,27.8358,27.8643,27.8358,27.85,14100.0
2008-05-20 09:45:00,39.15,39.19,39.15,39.17,48800.0,27.85,27.8785,27.85,27.8643,48800.0
2008-05-20 09:50:00,39.18,39.18,39.13,39.13,77500.0,27.8714,27.8714,27.8358,27.8358,77500.0
2008-05-20 09:55:00,39.12,39.13,39.1,39.11,62700.0,27.8287,27.8358,27.8145,27.8216,62700.0
2008-05-20 10:00:00,39.1,39.1,39.05,39.08,78800.0,27.8145,27.8145,27.7789,27.8003,78800.0
2008-05-20 10:05:00,39.08,39.1,39.08,39.09,13100.0,27.8003,27.8145,27.8003,27.8074,13100.0
2008-05-20 10:10:00,39.09,39.09,39.05,39.09,36500.0,27.8074,27.8074,27.7789,27.8074,36500.0
2008-05-20 10:15:00,39.1,39.11,39.08,39.09,22800.0,27.8145,27.8216,27.8003,27.8074,22800.0
2008-05-20 10:20:00,39.09,39.11,39.08,39.09,21800.0,27.8074,27.8216,27.8003,27.8074,21800.0
2008-05-20 10:25:00,39.09,39.13,39.08,39.1,19400.0,27.8074,27.8358,27.8003,27.8145,19400.0
2008-05-20 10:30:00,39.1,39.1,39.05,39.05,46400.0,27.8145,27.8145,27.7789,27.7789,46400.0
2008-05-20 10:35:00,39.05,39.06,39.04,39.04,22900.0,27.7789,27.786,27.7718,27.7718,22900.0
2008-05-20 10:40:00,39.04,39.07,39.03,39.07,20600.0,27.7718,27.7931,27.7647,27.7931,20600.0
2008-05-20 10:45:00,39.08,39.11,39.05,39.11,24600.0,27.8003,27.8216,27.7789,27.8216,24600.0
2008-05-20 10:50:00,39.11,39.12,39.06,39.06,28200.0,27.8216,27.8287,27.786,27.786,28200.0
2008-05-20 10:55:00,39.07,39.1,39.07,39.09,16500.0,27.7931,27.8145,27.7931,27.8074,16500.0
2008-05-20 11:00:00,39.09,39.1,39.03,39.03,41500.0,27.8074,27.8145,27.7647,27.7647,41500.0
2008-05-20 11:05:00,39.03,39.06,39.0,39.0,80500.0,27.7647,27.786,27.7433,27.7433,80500.0
2008-05-20 11:10:00,39.02,39.04,39.01,39.03,24500.0,27.7576,27.7718,27.7505,27.7647,24500.0
2008-05-20 11:15:00,39.02,39.08,39.02,39.06,518600.0,27.7576,27.8003,27.7576,27.786,518600.0
2008-05-20 11:20:00,39.06,39.09,39.06,39.08,284800.0,27.786,27.8074,27.786,27.8003,284800.0
2008-05-20 11:25:00,39.09,39.09,39.06,39.07,20700.0,27.8074,27.8074,27.786,27.7931,20700.0
2008-05-20 11:30:00,39.08,39.08,39.05,39.06,20500.0,27.8003,27.8003,27.7789,27.786,20500.0
2008-05-20 11:35:00,39.05,39.06,39.02,39.05,36300.0,27.7789,27.786,27.7576,27.7789,36300.0
2008-05-20 11:40:00,39.04,39.05,39.03,39.03,15800.0,27.7718,27.7789,27.7647,27.7647,15800.0
2008-05-20 11:45:00,39.03,39.04,39.01,39.03,37400.0,27.7647,27.7718,27.7505,27.7647,37400.0
2008-05-20 11:50:00,39.02,39.03,39.0,39.03,16400.0,27.7576,27.7647,27.7433,27.7647,16400.0
2008-05-20 11:55:00,39.03,39.03,39.01,39.03,48000.0,27.7647,27.7647,27.7505,27.7647,48000.0
2008-05-20 12:00:00,39.03,39.05,39.02,39.05,33100.0,27.7647,27.7789,27.7576,27.7789,33100.0
2008-05-20 12:05:00,39.05,39.09,39.05,39.09,71900.0,27.7789,27.8074,27.7789,27.8074,71900.0
2008-05-20 12:10:00,39.1,39.12,39.08,39.12,13000.0,27.8145,27.8287,27.8003,27.8287,13000.0
2008-05-20 12:15:00,39.12,39.12,39.09,39.1,31300.0,27.8287,27.8287,27.8074,27.8145,31300.0
2008-05-20 12:20:00,39.11,39.17,39.11,39.16,27100.0,27.8216,27.8643,27.8216,27.8572,27100.0
2008-05-20 12:25:00,39.15,39.15,39.13,39.14,50500.0,27.85,27.85,27.8358,27.8429,50500.0
2008-05-20 12:30:00,39.14,39.15,39.12,39.14,27700.0,27.8429,27.85,27.8287,27.8429,27700.0
2008-05-20 12:35:00,39.14,39.16,39.13,39.13,13400.0,27.8429,27.8572,27.8358,27.8358,13400.0
2008-05-20 12:40:00,39.13,39.13,39.09,39.09,23900.0,27.8358,27.8358,27.8074,27.8074,23900.0
2008-05-20 12:45:00,39.09,39.11,39.07,39.08,20600.0,27.8074,27.8216,27.7931,27.8003,20600.0
2008-05-20 12:50:00,39.09,39.09,39.05,39.05,35800.0,27.8074,27.8074,27.7789,27.7789,35800.0
2008-05-20 12:55:00,39.05,39.07,39.05,39.06,34900.0,27.7789,27.7931,27.7789,27.786,34900.0
2008-05-20 13:00:00,39.06,39.08,39.05,39.07,22200.0,27.786,27.8003,27.7789,27.7931,22200.0
2008-05-20 13:05:00,39.07,39.11,39.06,39.09,45400.0,27.7931,27.8216,27.786,27.8074,45400.0
2008-05-20 13:10:00,39.1,39.14,39.1,39.14,25000.0,27.8145,27.8429,27.8145,27.8429,25000.0
2008-05-20 13:15:00,39.14,39.14,39.12,39.14,10100.0,27.8429,27.8429,27.8287,27.8429,10100.0
2008-05-20 13:20:00,39.15,39.15,39.05,39.1,55100.0,27.85,27.85,27.7789,27.8145,55100.0
2008-05-20 13:25:00,39.09,39.12,39.09,39.11,22000.0,27.8074,27.8287,27.8074,27.8216,22000.0
2008-05-20 13:30:00,39.11,39.11,39.06,39.08,30000.0,27.8216,27.8216,27.786,27.8003,30000.0
2008-05-20 13:35:00,39.08,39.08,39.04,39.05,31200.0,27.8003,27.8003,27.7718,27.7789,31200.0
2008-05-20 13:40:00,39.04,39.04,39.01,39.04,30400.0,27.7718,27.7718,27.7505,27.7718,30400.0
2008-05-20 13:45:00,39.05,39.07,39.03,39.06,20800.0,27.7789,27.7931,27.7647,27.786,20800.0
2008-05-20 13:50:00,39.07,39.08,39.03,39.04,40500.0,27.7931,27.8003,27.7647,27.7718,40500.0
2008-05-20 13:55:00,39.04,39.04,38.96,38.98,75900.0,27.7718,27.7718,27.7149,27.7291,75900.0
2008-05-20 14:00:00,38.98,39.02,38.97,39.0,29700.0,27.7291,27.7576,27.722,27.7433,29700.0
2008-05-20 14:05:00,39.0,39.02,38.94,38.96,47500.0,27.7433,27.7576,27.7007,27.7149,47500.0
2008-05-20 14:10:00,38.96,38.99,38.95,38.96,16400.0,27.7149,27.7362,27.7078,27.7149,16400.0
2008-05-20 14:15:00,38.95,38.96,38.9,38.91,37700.0,27.7078,27.7149,27.6722,27.6793,37700.0
2008-05-20 14:20:00,38.9,38.94,38.89,38.93,25700.0,27.6722,27.7007,27.6651,27.6935,25700.0
2008-05-20 14:25:00,38.93,38.94,38.92,38.93,15400.0,27.6935,27.7007,27.6864,27.6935,15400.0
2008-05-20 14:30:00,38.92,39.0,38.92,38.99,46800.0,27.6864,27.7433,27.6864,27.7362,46800.0
2008-05-20 14:35:00,39.0,39.03,38.99,39.02,22700.0,27.7433,27.7647,27.7362,27.7576,22700.0
2008-05-20 14:40:00,39.03,39.03,39.0,39.01,41500.0,27.7647,27.7647,27.7433,27.7505,41500.0
2008-05-20 14:45:00,39.02,39.02,38.96,38.97,33400.0,27.7576,27.7576,27.7149,27.722,33400.0
2008-05-20 14:50:00,38.97,39.01,38.97,38.99,22700.0,27.722,27.7505,27.722,27.7362,22700.0
2008-05-20 14:55:00,38.99,39.01,38.95,38.95,32800.0,27.7362,27.7505,27.7078,27.7078,32800.0
2008-05-20 15:00:00,38.95,39.0,38.94,38.98,12500.0,27.7078,27.7433,27.7007,27.7291,12500.0
2008-05-20 15:05:00,38.99,39.01,38.97,38.97,37300.0,27.7362,27.7505,27.722,27.722,37300.0
2008-05-20 15:10:00,38.98,39.01,38.98,38.99,22000.0,27.7291,27.7505,27.7291,27.7362,22000.0
2008-05-20 15:15:00,39.0,39.04,38.97,39.03,44900.0,27.7433,27.7718,27.722,27.7647,44900.0
2008-05-20 15:20:00,39.03,39.04,38.99,39.03,33400.0,27.7647,27.7718,27.7362,27.7647,33400.0
2008-05-20 15:25:00,39.02,39.04,39.01,39.02,91800.0,27.7576,27.7718,27.7505,27.7576,91800.0
2008-05-20 15:30:00,39.01,39.01,38.92,38.92,47600.0,27.7505,27.7505,27.6864,27.6864,47600.0
2008-05-20 15:35:00,38.93,38.94,38.9,38.91,51500.0,27.6935,27.7007,27.6722,27.6793,51500.0
2008-05-20 15:40:00,38.9,38.98,38.9,38.96,33300.0,27.6722,27.7291,27.6722,27.7149,33300.0
2008-05-20 15:45:00,38.99,39.04,38.98,39.02,210900.0,27.7362,27.7718,27.7291,27.7576,210900.0
2008-05-20 15:50:00,39.03,39.07,39.02,39.05,80300.0,27.7647,27.7931,27.7576,27.7789,80300.0
2008-05-20 15:55:00,39.04,39.04,39.0,39.03,242900.0,27.7718,27.7718,27.7433,27.7647,242900.0
2008-05-21 09:30:00,39.04,39.18,39.04,39.08,6000.0,27.7718,27.8714,27.7718,27.8003,6000.0
2008-05-21 09:35:00,39.07,39.2,39.06,39.2,11500.0,27.7931,27.8856,27.786,27.8856,11500.0
2008-05-21 09:40:00,39.21,39.21,39.17,39.19,111100.0,27.8927,27.8927,27.8643,27.8785,111100.0
2008-05-21 09:45:00,39.19,39.23,39.14,39.14,87800.0,27.8785,27.907,27.8429,27.8429,87800.0
2008-05-21 09:50:00,39.14,39.16,39.11,39.12,64200.0,27.8429,27.8572,27.8216,27.8287,64200.0
2008-05-21 09:55:00,39.12,39.14,39.06,39.07,38700.0,27.8287,27.8429,27.786,27.7931,38700.0
2008-05-21 10:00:00,39.07,39.13,39.04,39.13,919700.0,27.7931,27.8358,27.7718,27.8358,919700.0
2008-05-21 10:05:00,39.14,39.14,39.08,39.08,69600.0,27.8429,27.8429,27.8003,27.8003,69600.0
2008-05-21 10:10:00,39.07,39.12,39.07,39.11,36600.0,27.7931,27.8287,27.7931,27.8216,36600.0
2008-05-21 10:15:00,39.11,39.12,39.07,39.1,22200.0,27.8216,27.8287,27.7931,27.8145,22200.0
2008-05-21 10:20:00,39.12,39.19,39.12,39.19,50900.0,27.8287,27.8785,27.8287,27.8785,50900.0
2008-05-21 10:25:00,39.19,39.25,39.19,39.22,544500.0,27.8785,27.9212,27.8785,27.8998,544500.0
2008-05-21 10:30:00,39.21,39.21,39.09,39.11,118900.0,27.8927,27.8927,27.8074,27.8216,118900.0
2008-05-21 10:35:00,39.12,39.12,39.05,39.07,89400.0,27.8287,27.8287,27.7789,27.7931,89400.0
2008-05-21 10:40:00,39.07,39.1,39.05,39.07,59600.0,27.7931,27.8145,27.7789,27.7931,59600.0
2008-05-21 10:45:00,39.07,39.08,38.95,38.95,90900.0,27.7931,27.8003,27.7078,27.7078,90900.0
2008-05-21 10:50:00,38.94,38.94,38.85,38.89,36500.0,27.7007,27.7007,27.6366,27.6651,36500.0
2008-05-21 10:55:00,38.89,38.9,38.86,38.87,97900.0,27.6651,27.6722,27.6438,27.6509,97900.0
2008-05-21 11:00:00,38.87,38.87,38.8,38.81,64400.0,27.6509,27.6509,27.6011,27.6082,64400.0
2008-05-21 11:05:00,38.81,38.81,38.75,38.75,50700.0,27.6082,27.6082,27.5655,27.5655,50700.0
2008-05-21 11:10:00,38.76,38.81,38.76,38.8,29900.0,27.5726,27.6082,27.5726,27.6011,29900.0
2008-05-21 11:15:00,38.82,38.83,38.8,38.82,10500.0,27.6153,27.6224,27.6011,27.6153,10500.0
2008-05-21 11:20:00,38.82,38.88,38.82,38.87,47100.0,27.6153,27.658,27.6153,27.6509,47100.0
2008-05-21 11:25:00,38.87,38.99,38.87,38.97,206800.0,27.6509,27.7362,27.6509,27.722,206800.0
2008-05-21 11:30:00,38.96,38.96,38.92,38.93,29600.0,27.7149,27.7149,27.6864,27.6935,29600.0
2008-05-21 11:35:00,38.95,38.99,38.95,38.99,31200.0,27.7078,27.7362,27.7078,27.7362,31200.0
2008-05-21 11:40:00,38.99,38.99,38.94,38.94,45700.0,27.7362,27.7362,27.7007,27.7007,45700.0
2008-05-21 11:45:00,38.95,38.99,38.95,38.99,25200.0,27.7078,27.7362,27.7078,27.7362,25200.0
2008-05-21 11:50:00,38.99,39.02,38.99,39.02,18700.0,27.7362,27.7576,27.7362,27.7576,18700.0
2008-05-21 11:55:00,39.03,39.05,39.01,39.03,12300.0,27.7647,27.7789,27.7505,27.7647,12300.0
2008-05-21 12:00:00,39.03,39.03,39.01,39.03,8800.0,27.7647,27.7647,27.7505,27.7647,8800.0
2008-05-21 12:05:00,39.04,39.04,38.99,39.0,34000.0,27.7718,27.7718,27.7362,27.7433,34000.0
2008-05-21 12:10:00,39.0,39.03,39.0,39.01,15200.0,27.7433,27.7647,27.7433,27.7505,15200.0
2008-05-21 12:15:00,39.01,39.03,39.01,39.03,13600.0,27.7505,27.7647,27.7505,27.7647,13600.0
2008-05-21 12:20:00,39.03,39.04,39.02,39.04,2600.0,27.7647,27.7718,27.7576,27.7718,2600.0
2008-05-21 12:25:00,39.04,39.08,39.03,39.08,40400.0,27.7718,27.8003,27.7647,27.8003,40400.0
2008-05-21 12:30:00,39.07,39.08,39.06,39.08,6000.0,27.7931,27.8003,27.786,27.8003,6000.0
2008-05-21 12:35:00,39.07,39.07,39.06,39.06,9300.0,27.7931,27.7931,27.786,27.786,9300.0
2008-05-21 12:40:00,39.07,39.14,39.07,39.14,30400.0,27.7931,27.8429,27.7931,27.8429,30400.0
2008-05-21 12:45:00,39.14,39.17,39.13,39.15,923000.0,27.8429,27.8643,27.8358,27.85,923000.0
2008-05-21 12:50:00,39.16,39.16,39.09,39.1,119900.0,27.8572,27.8572,27.8074,27.8145,119900.0
2008-05-21 12:55:00,39.1,39.11,39.1,39.1,41100.0,27.8145,27.8216,27.8145,27.8145,41100.0
2008-05-21 13:00:00,39.1,39.1,39.05,39.05,34300.0,27.8145,27.8145,27.7789,27.7789,34300.0
2008-05-21 13:05:00,39.05,39.05,39.0,39.0,22000.0,27.7789,27.7789,27.7433,27.7433,22000.0
2008-05-21 13:10:00,39.0,39.01,39.0,39.01,4400.0,27.7433,27.7505,27.7433,27.7505,4400.0
2008-05-21 13:15:00,39.0,39.01,38.98,38.99,13700.0,27.7433,27.7505,27.7291,27.7362,13700.0
2008-05-21 13:20:00,38.98,38.98,38.96,38.96,14400.0,27.7291,27.7291,27.7149,27.7149,14400.0
2008-05-21 13:25:00,38.95,38.95,38.92,38.92,26600.0,27.7078,27.7078,27.6864,27.6864,26600.0
2008-05-21 13:30:00,38.93,38.95,38.93,38.93,23700.0,27.6935,27.7078,27.6935,27.6935,23700.0
2008-05-21 13:35:00,38.93,38.97,38.93,38.95,46100.0,27.6935,27.722,27.6935,27.7078,46100.0
2008-05-21 13:40:00,38.94,38.96,38.94,38.94,10200.0,27.7007,27.7149,27.7007,27.7007,10200.0
2008-05-21 13:45:00,38.94,38.96,38.93,38.93,18700.0,27.7007,27.7149,27.6935,27.6935,18700.0
2008-05-21 13:50:00,38.93,38.93,38.89,38.9,8300.0,27.6935,27.6935,27.6651,27.6722,8300.0
2008-05-21 13:55:00,38.91,38.91,38.83,38.84,88200.0,27.6793,27.6793,27.6224,27.6295,88200.0
2008-05-21 14:00:00,38.84,38.85,38.68,38.71,161300.0,27.6295,27.6366,27.5157,27.537,161300.0
2008-05-21 14:05:00,38.72,38.77,38.63,38.64,121900.0,27.5442,27.5797,27.4801,27.4873,121900.0
2008-05-21 14:10:00,38.65,38.65,38.6,38.63,57900.0,27.4944,27.4944,27.4588,27.4801,57900.0
2008-05-21 14:15:00,38.63,38.63,38.54,38.54,42000.0,27.4801,27.4801,27.4161,27.4161,42000.0
2008-05-21 14:20:00,38.53,38.58,38.51,38.54,71800.0,27.409,27.4446,27.3948,27.4161,71800.0
2008-05-21 14:25:00,38.54,38.56,38.48,38.54,142700.0,27.4161,27.4303,27.3734,27.4161,142700.0
2008-05-21 14:30:00,38.53,38.56,38.46,38.46,48200.0,27.409,27.4303,27.3592,27.3592,48200.0
2008-05-21 14:35:00,38.46,38.52,38.45,38.48,96500.0,27.3592,27.4019,27.3521,27.3734,96500.0
2008-05-21 14:40:00,38.48,38.5,38.43,38.45,91500.0,27.3734,27.3877,27.3379,27.3521,91500.0
2008-05-21 14:45:00,38.45,38.46,38.36,38.37,150700.0,27.3521,27.3592,27.2881,27.2952,150700.0
2008-05-21 14:50:00,38.36,38.41,38.35,38.38,183200.0,27.2881,27.3236,27.281,27.3023,183200.0
2008-05-21 14:55:00,38.39,38.43,38.35,38.43,72100.0,27.3094,27.3379,27.281,27.3379,72100.0
2008-05-21 15:00:00,38.43,38.44,38.41,38.42,198900.0,27.3379,27.345,27.3236,27.3308,198900.0
2008-05-21 15:05:00,38.42,38.43,38.36,38.41,80300.0,27.3308,27.3379,27.2881,27.3236,80300.0
2008-05-21 15:10:00,38.4,38.47,38.37,38.46,76500.0,27.3165,27.3663,27.2952,27.3592,76500.0
2008-05-21 15:15:00,38.47,38.49,38.44,38.45,61800.0,27.3663,27.3805,27.345,27.3521,61800.0
2008-05-21 15:20:00,38.44,38.48,38.42,38.44,46000.0,27.345,27.3734,27.3308,27.345,46000.0
2008-05-21 15:25:00,38.43,38.48,38.42,38.45,44700.0,27.3379,27.3734,27.3308,27.3521,44700.0
2008-05-21 15:30:00,38.46,38.5,38.43,38.49,59300.0,27.3592,27.3877,27.3379,27.3805,59300.0
2008-05-21 15:35:00,38.5,38.51,38.44,38.45,149000.0,27.3877,27.3948,27.345,27.3521,149000.0
2008-05-21 15:40:00,38.44,38.45,38.31,38.33,252400.0,27.345,27.3521,27.2525,27.2667,252400.0
2008-05-21 15:45:00,38.33,38.44,38.33,38.4,154600.0,27.2667,27.345,27.2667,27.3165,154600.0
2008-05-21 15:50:00,38.4,38.41,38.33,38.33,278800.0,27.3165,27.3236,27.2667,27.2667,278800.0
2008-05-21 15:55:00,38.33,38.4,38.3,38.4,220700.0,27.2667,27.3165,27.2454,27.3165,220700.0
2008-05-22 09:30:00,38.43,38.44,38.27,38.44,76600.0,27.3379,27.345,27.224,27.345,76600.0
2008-05-22 09:35:00,38.45,38.47,38.34,38.35,19700.0,27.3521,27.3663,27.2738,27.281,19700.0
2008-05-22 09:40:00,38.35,38.41,38.34,38.37,26000.0,27.281,27.3236,27.2738,27.2952,26000.0
2008-05-22 09:45:00,38.35,38.37,38.24,38.24,93800.0,27.281,27.2952,27.2027,27.2027,93800.0
2008-05-22 09:50:00,38.24,38.25,38.2,38.23,71200.0,27.2027,27.2098,27.1742,27.1956,71200.0
2008-05-22 09:55:00,38.23,38.27,38.21,38.23,600600.0,27.1956,27.224,27.1814,27.1956,600600.0
2008-05-22 10:00:00,38.23,38.34,38.23,38.34,56800.0,27.1956,27.2738,27.1956,27.2738,56800.0
2008-05-22 10:05:00,38.35,38.36,38.31,38.31,21300.0,27.281,27.2881,27.2525,27.2525,21300.0
2008-05-22 10:10:00,38.32,38.36,38.32,38.34,98300.0,27.2596,27.2881,27.2596,27.2738,98300.0
2008-05-22 10:15:00,38.35,38.35,38.27,38.29,103100.0,27.281,27.281,27.224,27.2383,103100.0
2008-05-22 10:20:00,38.29,38.35,38.28,38.33,42600.0,27.2383,27.281,27.2312,27.2667,42600.0
2008-05-22 10:25:00,38.32,38.37,38.31,38.37,35900.0,27.2596,27.2952,27.2525,27.2952,35900.0
2008-05-22 10:30:00,38.37,38.49,38.37,38.44,950900.0,27.2952,27.3805,27.2952,27.345,950900.0
2008-05-22 10:35:00,38.44,38.49,38.44,38.49,48800.0,27.345,27.3805,27.345,27.3805,48800.0
2008-05-22 10:40:00,38.49,38.5,38.44,38.44,25800.0,27.3805,27.3877,27.345,27.345,25800.0
2008-05-22 10:45:00,38.44,38.46,38.41,38.43,60100.0,27.345,27.3592,27.3236,27.3379,60100.0
2008-05-22 10:50:00,38.45,38.45,38.41,38.43,16000.0,27.3521,27.3521,27.3236,27.3379,16000.0
2008-05-22 10:55:00,38.43,38.49,38.43,38.49,18300.0,27.3379,27.3805,27.3379,27.3805,18300.0
2008-05-22 11:00:00,38.48,38.49,38.46,38.48,57100.0,27.3734,27.3805,27.3592,27.3734,57100.0
2008-05-22 11:05:00,38.49,38.52,38.49,38.51,85900.0,27.3805,27.4019,27.3805,27.3948,85900.0
2008-05-22 11:10:00,38.52,38.55,38.5,38.5,73700.0,27.4019,27.4232,27.3877,27.3877,73700.0
2008-05-22 11:15:00,38.5,38.5,38.46,38.46,87400.0,27.3877,27.3877,27.3592,27.3592,87400.0
2008-05-22 11:20:00,38.47,38.51,38.47,38.51,21800.0,27.3663,27.3948,27.3663,27.3948,21800.0
2008-05-22 11:25:00,38.51,38.51,38.45,38.46,9300.0,27.3948,27.3948,27.3521,27.3592,9300.0
2008-05-22 11:30:00,38.47,38.47,38.41,38.41,8000.0,27.3663,27.3663,27.3236,27.3236,8000.0
2008-05-22 11:35:00,38.41,38.41,38.37,38.38,71600.0,27.3236,27.3236,27.2952,27.3023,71600.0
2008-05-22 11:40:00,38.38,38.39,38.34,38.35,24400.0,27.3023,27.3094,27.2738,27.281,24400.0
2008-05-22 11:45:00,38.34,38.36,38.3,38.32,95900.0,27.2738,27.2881,27.2454,27.2596,95900.0
2008-05-22 11:50:00,38.32,38.36,38.32,38.35,60200.0,27.2596,27.2881,27.2596,27.281,60200.0
2008-05-22 11:55:00,38.35,38.35,38.28,38.31,1044700.0,27.281,27.281,27.2312,27.2525,1044700.0
2008-05-22 12:00:00,38.31,38.33,38.31,38.33,24400.0,27.2525,27.2667,27.2525,27.2667,24400.0
2008-05-22 12:05:00,38.34,38.34,38.28,38.28,750700.0,27.2738,27.2738,27.2312,27.2312,750700.0
2008-05-22 12:10:00,38.27,38.29,38.25,38.29,17000.0,27.224,27.2383,27.2098,27.2383,17000.0
2008-05-22 12:15:00,38.29,38.34,38.29,38.31,72300.0,27.2383,27.2738,27.2383,27.2525,72300.0
2008-05-22 12:20:00,38.32,38.35,38.32,38.34,8500.0,27.2596,27.281,27.2596,27.2738,8500.0
2008-05-22 12:25:00,38.33,38.33,38.32,38.33,13800.0,27.2667,27.2667,27.2596,27.2667,13800.0
2008-05-22 12:30:00,38.33,38.33,38.32,38.32,5300.0,27.2667,27.2667,27.2596,27.2596,5300.0
2008-05-22 12:35:00,38.32,38.36,38.31,38.36,17100.0,27.2596,27.2881,27.2525,27.2881,17100.0
2008-05-22 12:40:00,38.38,38.38,38.37,38.38,18500.0,27.3023,27.3023,27.2952,27.3023,18500.0
2008-05-22 12:45:00,38.39,38.41,38.39,38.41,10100.0,27.3094,27.3236,27.3094,27.3236,10100.0
2008-05-22 12:50:00,38.41,38.41,38.39,38.4,4800.0,27.3236,27.3236,27.3094,27.3165,4800.0
2008-05-22 12:55:00,38.4,38.42,38.4,38.4,7500.0,27.3165,27.3308,27.3165,27.3165,7500.0
2008-05-22 13:00:00,38.4,38.42,38.39,38.42,12900.0,27.3165,27.3308,27.3094,27.3308,12900.0
2008-05-22 13:05:00,38.41,38.42,38.39,38.4,102900.0,27.3236,27.3308,27.3094,27.3165,102900.0
2008-05-22 13:10:00,38.4,38.4,38.35,38.36,130200.0,27.3165,27.3165,27.281,27.2881,130200.0
2008-05-22 13:15:00,38.36,38.37,38.35,38.37,22200.0,27.2881,27.2952,27.281,27.2952,22200.0
2008-05-22 13:20:00,38.36,38.36,38.35,38.35,34000.0,27.2881,27.2881,27.281,27.281,34000.0
2008-05-22 13:25:00,38.34,38.38,38.34,38.37,50300.0,27.2738,27.3023,27.2738,27.2952,50300.0
2008-05-22 13:30:00,38.36,38.37,38.35,38.35,24100.0,27.2881,27.2952,27.281,27.281,24100.0
2008-05-22 13:35:00,38.35,38.41,38.35,38.39,30100.0,27.281,27.3236,27.281,27.3094,30100.0
2008-05-22 13:40:00,38.4,38.41,38.4,38.41,10500.0,27.3165,27.3236,27.3165,27.3236,10500.0
2008-05-22 13:45:00,38.41,38.44,38.39,38.44,34000.0,27.3236,27.345,27.3094,27.345,34000.0
2008-05-22 13:50:00,38.44,38.45,38.41,38.42,16400.0,27.345,27.3521,27.3236,27.3308,16400.0
2008-05-22 13:55:00,38.42,38.43,38.4,38.4,13000.0,27.3308,27.3379,27.3165,27.3165,13000.0
2008-05-22 14:00:00,38.41,38.42,38.4,38.42,13000.0,27.3236,27.3308,27.3165,27.3308,13000.0
2008-05-22 14:05:00,38.42,38.45,38.35,38.36,45800.0,27.3308,27.3521,27.281,27.2881,45800.0
2008-05-22 14:10:00,38.37,38.37,38.3,38.32,164300.0,27.2952,27.2952,27.2454,27.2596,164300.0
2008-05-22 14:15:00,38.32,38.33,38.25,38.28,172200.0,27.2596,27.2667,27.2098,27.2312,172200.0
2008-05-22 14:20:00,38.28,38.29,38.26,38.28,34900.0,27.2312,27.2383,27.2169,27.2312,34900.0
2008-05-22 14:25:00,38.28,38.3,38.23,38.25,49000.0,27.2312,27.2454,27.1956,27.2098,49000.0
2008-05-22 14:30:00,38.25,38.29,38.24,38.29,30900.0,27.2098,27.2383,27.2027,27.2383,30900.0
2008-05-22 14:35:00,38.29,38.31,38.29,38.31,64700.0,27.2383,27.2525,27.2383,27.2525,64700.0
2008-05-22 14:40:00,38.3,38.33,38.29,38.32,42200.0,27.2454,27.2667,27.2383,27.2596,42200.0
2008-05-22 14:45:00,38.32,38.33,38.3,38.31,31700.0,27.2596,27.2667,27.2454,27.2525,31700.0
2008-05-22 14:50:00,38.32,38.36,38.3,38.34,26500.0,27.2596,27.2881,27.2454,27.2738,26500.0
2008-05-22 14:55:00,38.34,38.34,38.29,38.33,31300.0,27.2738,27.2738,27.2383,27.2667,31300.0
2008-05-22 15:00:00,38.33,38.34,38.31,38.34,33000.0,27.2667,27.2738,27.2525,27.2738,33000.0
2008-05-22 15:05:00,38.33,38.36,38.31,38.33,21400.0,27.2667,27.2881,27.2525,27.2667,21400.0
2008-05-22 15:10:00,38.33,38.33,38.31,38.33,21300.0,27.2667,27.2667,27.2525,27.2667,21300.0
2008-05-22 15:15:00,38.32,38.33,38.31,38.32,17700.0,27.2596,27.2667,27.2525,27.2596,17700.0
2008-05-22 15:20:00,38.32,38.32,38.26,38.28,20600.0,27.2596,27.2596,27.2169,27.2312,20600.0
2008-05-22 15:25:00,38.28,38.31,38.23,38.24,24800.0,27.2312,27.2525,27.1956,27.2027,24800.0
2008-05-22 15:30:00,38.24,38.26,38.23,38.25,49900.0,27.2027,27.2169,27.1956,27.2098,49900.0
2008-05-22 15:35:00,38.24,38.27,38.2,38.27,21100.0,27.2027,27.224,27.1742,27.224,21100.0
2008-05-22 15:40:00,38.27,38.31,38.24,38.25,49200.0,27.224,27.2525,27.2027,27.2098,49200.0
2008-05-22 15:45:00,38.25,38.28,38.24,38.28,54400.0,27.2098,27.2312,27.2027,27.2312,54400.0
2008-05-22 15:50:00,38.29,38.3,38.26,38.29,54600.0,27.2383,27.2454,27.2169,27.2383,54600.0
2008-05-22 15:55:00,38.29,38.31,38.29,38.29,82900.0,27.2383,27.2525,27.2383,27.2383,82900.0
2008-05-23 09:30:00,38.21,38.21,38.1,38.1,3200.0,27.1814,27.1814,27.1031,27.1031,3200.0
2008-05-23 09:35:00,38.1,38.1,38.05,38.07,6600.0,27.1031,27.1031,27.0675,27.0818,6600.0
2008-05-23 09:40:00,38.06,38.08,38.03,38.07,296200.0,27.0747,27.0889,27.0533,27.0818,296200.0
2008-05-23 09:45:00,38.05,38.06,37.92,37.92,270600.0,27.0675,27.0747,26.9751,26.9751,270600.0
2008-05-23 09:50:00,37.93,37.93,37.87,37.91,27100.0,26.9822,26.9822,26.9395,26.968,27100.0
2008-05-23 09:55:00,37.9,37.9,37.86,37.87,63500.0,26.9608,26.9608,26.9324,26.9395,63500.0
2008-05-23 10:00:00,37.88,37.94,37.85,37.94,47400.0,26.9466,26.9893,26.9253,26.9893,47400.0
2008-05-23 10:05:00,37.95,37.97,37.93,37.94,23700.0,26.9964,27.0106,26.9822,26.9893,23700.0
2008-05-23 10:10:00,37.95,37.96,37.93,37.96,27600.0,26.9964,27.0035,26.9822,27.0035,27600.0
2008-05-23 10:15:00,37.96,37.98,37.95,37.97,19600.0,27.0035,27.0177,26.9964,27.0106,19600.0
2008-05-23 10:20:00,37.98,37.99,37.95,37.97,19000.0,27.0177,27.0249,26.9964,27.0106,19000.0
2008-05-23 10:25:00,37.96,37.96,37.88,37.88,28200.0,27.0035,27.0035,26.9466,26.9466,28200.0
2008-05-23 10:30:00,37.87,37.9,37.83,37.88,72700.0,26.9395,26.9608,26.911,26.9466,72700.0
2008-05-23 10:35:00,37.87,37.87,37.77,37.8,71200.0,26.9395,26.9395,26.8684,26.8897,71200.0
2008-05-23 10:40:00,37.81,37.83,37.8,37.83,50900.0,26.8968,26.911,26.8897,26.911,50900.0
2008-05-23 10:45:00,37.83,37.84,37.79,37.8,37200.0,26.911,26.9182,26.8826,26.8897,37200.0
2008-05-23 10:50:00,37.81,37.84,37.8,37.83,30500.0,26.8968,26.9182,26.8897,26.911,30500.0
2008-05-23 10:55:00,37.83,37.85,37.8,37.85,20200.0,26.911,26.9253,26.8897,26.9253,20200.0
2008-05-23 11:00:00,37.85,37.86,37.83,37.86,14900.0,26.9253,26.9324,26.911,26.9324,14900.0
2008-05-23 11:05:00,37.85,37.86,37.83,37.83,15400.0,26.9253,26.9324,26.911,26.911,15400.0
2008-05-23 11:10:00,37.82,37.82,37.71,37.75,72400.0,26.9039,26.9039,26.8257,26.8541,72400.0
2008-05-23 11:15:00,37.75,37.76,37.74,37.76,6700.0,26.8541,26.8612,26.847,26.8612,6700.0
2008-05-23 11:20:00,37.76,37.78,37.76,37.77,9600.0,26.8612,26.8755,26.8612,26.8684,9600.0
2008-05-23 11:25:00,37.77,37.78,37.74,37.77,19900.0,26.8684,26.8755,26.847,26.8684,19900.0
2008-05-23 11:30:00,37.76,37.76,37.7,37.74,15500.0,26.8612,26.8612,26.8186,26.847,15500.0
2008-05-23 11:35:00,37.74,37.77,37.73,37.77,3500.0,26.847,26.8684,26.8399,26.8684,3500.0
2008-05-23 11:40:00,37.78,37.79,37.78,37.79,14000.0,26.8755,26.8826,26.8755,26.8826,14000.0
2008-05-23 11:45:00,37.78,37.81,37.77,37.8,63900.0,26.8755,26.8968,26.8684,26.8897,63900.0
2008-05-23 11:50:00,37.81,37.82,37.79,37.79,12400.0,26.8968,26.9039,26.8826,26.8826,12400.0
2008-05-23 11:55:00,37.78,37.8,37.78,37.8,23000.0,26.8755,26.8897,26.8755,26.8897,23000.0
2008-05-23 12:00:00,37.81,37.84,37.81,37.84,4700.0,26.8968,26.9182,26.8968,26.9182,4700.0
2008-05-23 12:05:00,37.84,37.85,37.81,37.81,214100.0,26.9182,26.9253,26.8968,26.8968,214100.0
2008-05-23 12:10:00,37.81,37.83,37.81,37.82,29300.0,26.8968,26.911,26.8968,26.9039,29300.0
2008-05-23 12:15:00,37.81,37.81,37.78,37.78,11200.0,26.8968,26.8968,26.8755,26.8755,11200.0
2008-05-23 12:20:00,37.78,37.78,37.76,37.78,3400.0,26.8755,26.8755,26.8612,26.8755,3400.0
2008-05-23 12:25:00,37.77,37.78,37.75,37.76,17400.0,26.8684,26.8755,26.8541,26.8612,17400.0
2008-05-23 12:30:00,37.76,37.76,37.74,37.74,16800.0,26.8612,26.8612,26.847,26.847,16800.0
2008-05-23 12:35:00,37.73,37.73,37.71,37.71,14400.0,26.8399,26.8399,26.8257,26.8257,14400.0
2008-05-23 12:40:00,37.71,37.72,37.69,37.69,35900.0,26.8257,26.8328,26.8115,26.8115,35900.0
2008-05-23 12:45:00,37.69,37.72,37.69,37.71,18800.0,26.8115,26.8328,26.8115,26.8257,18800.0
2008-05-23 12:50:00,37.71,37.73,37.7,37.7,10100.0,26.8257,26.8399,26.8186,26.8186,10100.0
2008-05-23 12:55:00,37.69,37.71,37.66,37.66,45100.0,26.8115,26.8257,26.7901,26.7901,45100.0
2008-05-23 13:00:00,37.65,37.69,37.65,37.67,18500.0,26.783,26.8115,26.783,26.7972,18500.0
2008-05-23 13:05:00,37.67,37.72,37.67,37.72,25000.0,26.7972,26.8328,26.7972,26.8328,25000.0
2008-05-23 13:10:00,37.71,37.72,37.7,37.72,10200.0,26.8257,26.8328,26.8186,26.8328,10200.0
2008-05-23 13:15:00,37.72,37.76,37.72,37.76,13400.0,26.8328,26.8612,26.8328,26.8612,13400.0
2008-05-23 13:20:00,37.76,37.76,37.73,37.75,14300.0,26.8612,26.8612,26.8399,26.8541,14300.0
2008-05-23 13:25:00,37.76,37.76,37.74,37.76,5300.0,26.8612,26.8612,26.847,26.8612,5300.0
2008-05-23 13:30:00,37.77,37.82,37.77,37.81,19200.0,26.8684,26.9039,26.8684,26.8968,19200.0
2008-05-23 13:35:00,37.82,37.82,37.76,37.77,13400.0,26.9039,26.9039,26.8612,26.8684,13400.0
2008-05-23 13:40:00,37.77,37.79,37.75,37.79,5500.0,26.8684,26.8826,26.8541,26.8826,5500.0
2008-05-23 13:45:00,37.79,37.8,37.79,37.8,10100.0,26.8826,26.8897,26.8826,26.8897,10100.0
2008-05-23 13:50:00,37.8,37.8,37.69,37.69,50900.0,26.8897,26.8897,26.8115,26.8115,50900.0
2008-05-23 13:55:00,37.7,37.7,37.68,37.68,28300.0,26.8186,26.8186,26.8043,26.8043,28300.0
2008-05-23 14:00:00,37.67,37.71,37.67,37.7,41800.0,26.7972,26.8257,26.7972,26.8186,41800.0
2008-05-23 14:05:00,37.69,37.74,37.69,37.73,14000.0,26.8115,26.847,26.8115,26.8399,14000.0
2008-05-23 14:10:00,37.73,37.73,37.7,37.7,20000.0,26.8399,26.8399,26.8186,26.8186,20000.0
2008-05-23 14:15:00,37.69,37.76,37.68,37.73,47100.0,26.8115,26.8612,26.8043,26.8399,47100.0
2008-05-23 14:20:00,37.73,37.73,37.71,37.72,10000.0,26.8399,26.8399,26.8257,26.8328,10000.0
2008-05-23 14:25:00,37.73,37.78,37.7,37.78,21900.0,26.8399,26.8755,26.8186,26.8755,21900.0
2008-05-23 14:30:00,37.78,37.79,37.76,37.79,25100.0,26.8755,26.8826,26.8612,26.8826,25100.0
2008-05-23 14:35:00,37.78,37.78,37.75,37.77,5900.0,26.8755,26.8755,26.8541,26.8684,5900.0
2008-05-23 14:40:00,37.76,37.8,37.76,37.78,5100.0,26.8612,26.8897,26.8612,26.8755,5100.0
2008-05-23 14:45:00,37.78,37.86,37.78,37.86,22300.0,26.8755,26.9324,26.8755,26.9324,22300.0
2008-05-23 14:50:00,37.86,37.88,37.84,37.87,9800.0,26.9324,26.9466,26.9182,26.9395,9800.0
2008-05-23 14:55:00,37.86,37.89,37.82,37.82,10900.0,26.9324,26.9537,26.9039,26.9039,10900.0
2008-05-23 15:00:00,37.81,37.82,37.8,37.81,9800.0,26.8968,26.9039,26.8897,26.8968,9800.0
2008-05-23 15:05:00,37.8,37.83,37.8,37.83,6800.0,26.8897,26.911,26.8897,26.911,6800.0
2008-05-23 15:10:00,37.83,37.87,37.75,37.76,21400.0,26.911,26.9395,26.8541,26.8612,21400.0
2008-05-23 15:15:00,37.76,37.8,37.74,37.77,39800.0,26.8612,26.8897,26.847,26.8684,39800.0
2008-05-23 15:20:00,37.77,37.79,37.74,37.77,663400.0,26.8684,26.8826,26.847,26.8684,663400.0
2008-05-23 15:25:00,37.77,37.83,37.77,37.82,17900.0,26.8684,26.911,26.8684,26.9039,17900.0
2008-05-23 15:30:00,37.81,37.87,37.81,37.86,25400.0,26.8968,26.9395,26.8968,26.9324,25400.0
2008-05-23 15:35:00,37.86,37.86,37.81,37.84,47600.0,26.9324,26.9324,26.8968,26.9182,47600.0
2008-05-23 15:40:00,37.84,37.84,37.81,37.82,51800.0,26.9182,26.9182,26.8968,26.9039,51800.0
2008-05-23 15:45:00,37.82,37.84,37.78,37.82,65000.0,26.9039,26.9182,26.8755,26.9039,65000.0
2008-05-23 15:50:00,37.82,37.82,37.79,37.79,77500.0,26.9039,26.9039,26.8826,26.8826,77500.0
2008-05-23 15:55:00,37.79,37.81,37.76,37.77,225200.0,26.8826,26.8968,26.8612,26.8684,225200.0
2008-05-27 09:30:00,37.78,37.86,37.77,37.79,48800.0,26.8755,26.9324,26.8684,26.8826,48800.0
2008-05-27 09:35:00,37.8,37.85,37.8,37.8,25100.0,26.8897,26.9253,26.8897,26.8897,25100.0
2008-05-27 09:40:00,37.79,37.82,37.79,37.81,7700.0,26.8826,26.9039,26.8826,26.8968,7700.0
2008-05-27 09:45:00,37.82,37.9,37.82,37.89,73700.0,26.9039,26.9608,26.9039,26.9537,73700.0
2008-05-27 09:50:00,37.89,37.93,37.89,37.91,50100.0,26.9537,26.9822,26.9537,26.968,50100.0
2008-05-27 09:55:00,37.9,37.9,37.83,37.86,57600.0,26.9608,26.9608,26.911,26.9324,57600.0
2008-05-27 10:00:00,37.86,38.04,37.82,38.03,60800.0,26.9324,27.0604,26.9039,27.0533,60800.0
2008-05-27 10:05:00,38.04,38.1,38.03,38.08,39300.0,27.0604,27.1031,27.0533,27.0889,39300.0
2008-05-27 10:10:00,38.08,38.08,37.99,38.0,22300.0,27.0889,27.0889,27.0249,27.032,22300.0
2008-05-27 10:15:00,38.0,38.0,37.96,37.96,28800.0,27.032,27.032,27.0035,27.0035,28800.0
2008-05-27 10:20:00,37.95,37.96,37.93,37.94,9900.0,26.9964,27.0035,26.9822,26.9893,9900.0
2008-05-27 10:25:00,37.94,37.96,37.9,37.91,18000.0,26.9893,27.0035,26.9608,26.968,18000.0
2008-05-27 10:30:00,37.91,37.94,37.89,37.89,26000.0,26.968,26.9893,26.9537,26.9537,26000.0
2008-05-27 10:35:00,37.89,37.9,37.88,37.89,22400.0,26.9537,26.9608,26.9466,26.9537,22400.0
2008-05-27 10:40:00,37.89,37.91,37.88,37.9,45500.0,26.9537,26.968,26.9466,26.9608,45500.0
2008-05-27 10:45:00,37.9,37.94,37.9,37.92,27500.0,26.9608,26.9893,26.9608,26.9751,27500.0
2008-05-27 10:50:00,37.92,37.92,37.89,37.91,15700.0,26.9751,26.9751,26.9537,26.968,15700.0
2008-05-27 10:55:00,37.92,37.96,37.92,37.96,18000.0,26.9751,27.0035,26.9751,27.0035,18000.0
2008-05-27 11:00:00,37.96,37.98,37.92,37.94,203600.0,27.0035,27.0177,26.9751,26.9893,203600.0
2008-05-27 11:05:00,37.94,37.94,37.83,37.83,35400.0,26.9893,26.9893,26.911,26.911,35400.0
2008-05-27 11:10:00,37.83,37.84,37.81,37.83,15700.0,26.911,26.9182,26.8968,26.911,15700.0
2008-05-27 11:15:00,37.82,37.83,37.8,37.81,9600.0,26.9039,26.911,26.8897,26.8968,9600.0
2008-05-27 11:20:00,37.81,37.82,37.79,37.79,155600.0,26.8968,26.9039,26.8826,26.8826,155600.0
2008-05-27 11:25:00,37.79,37.81,37.79,37.8,21000.0,26.8826,26.8968,26.8826,26.8897,21000.0
2008-05-27 11:30:00,37.79,37.8,37.74,37.74,23900.0,26.8826,26.8897,26.847,26.847,23900.0
2008-05-27 11:35:00,37.73,37.79,37.73,37.77,17100.0,26.8399,26.8826,26.8399,26.8684,17100.0
2008-05-27 11:40:00,37.76,37.81,37.76,37.79,13700.0,26.8612,26.8968,26.8612,26.8826,13700.0
2008-05-27 11:45:00,37.8,37.83,37.8,37.8,13400.0,26.8897,26.911,26.8897,26.8897,13400.0
2008-05-27 11:50:00,37.8,37.8,37.74,37.75,124200.0,26.8897,26.8897,26.847,26.8541,124200.0
2008-05-27 11:55:00,37.74,37.76,37.7,37.7,20700.0,26.847,26.8612,26.8186,26.8186,20700.0
2008-05-27 12:00:00,37.69,37.7,37.67,37.68,74700.0,26.8115,26.8186,26.7972,26.8043,74700.0
2008-05-27 12:05:00,37.68,37.75,37.66,37.74,483000.0,26.8043,26.8541,26.7901,26.847,483000.0
2008-05-27 12:10:00,37.75,37.77,37.75,37.76,9400.0,26.8541,26.8684,26.8541,26.8612,9400.0
2008-05-27 12:15:00,37.77,37.78,37.76,37.77,9600.0,26.8684,26.8755,26.8612,26.8684,9600.0
2008-05-27 12:20:00,37.78,37.79,37.77,37.79,10100.0,26.8755,26.8826,26.8684,26.8826,10100.0
2008-05-27 12:25:00,37.79,37.82,37.79,37.81,9400.0,26.8826,26.9039,26.8826,26.8968,9400.0
2008-05-27 12:30:00,37.82,37.82,37.79,37.79,6600.0,26.9039,26.9039,26.8826,26.8826,6600.0
2008-05-27 12:35:00,37.8,37.81,37.79,37.8,9300.0,26.8897,26.8968,26.8826,26.8897,9300.0
2008-05-27 12:40:00,37.81,37.83,37.81,37.81,15800.0,26.8968,26.911,26.8968,26.8968,15800.0
2008-05-27 12:45:00,37.81,37.82,37.8,37.81,7500.0,26.8968,26.9039,26.8897,26.8968,7500.0
2008-05-27 12:50:00,37.81,37.82,37.81,37.81,7800.0,26.8968,26.9039,26.8968,26.8968,7800.0
2008-05-27 12:55:00,37.81,37.86,37.81,37.85,16200.0,26.8968,26.9324,26.8968,26.9253,16200.0
2008-05-27 13:00:00,37.85,37.85,37.81,37.82,25200.0,26.9253,26.9253,26.8968,26.9039,25200.0
2008-05-27 13:05:00,37.81,37.82,37.8,37.8,8800.0,26.8968,26.9039,26.8897,26.8897,8800.0
2008-05-27 13:10:00,37.81,37.82,37.78,37.8,26700.0,26.8968,26.9039,26.8755,26.8897,26700.0
2008-05-27 13:15:00,37.8,37.82,37.8,37.82,11500.0,26.8897,26.9039,26.8897,26.9039,11500.0
2008-05-27 13:20:00,37.81,37.86,37.81,37.83,18900.0,26.8968,26.9324,26.8968,26.911,18900.0
2008-05-27 13:25:00,37.83,37.87,37.83,37.85,57300.0,26.911,26.9395,26.911,26.9253,57300.0
2008-05-27 13:30:00,37.85,37.86,37.82,37.82,21400.0,26.9253,26.9324,26.9039,26.9039,21400.0
2008-05-27 13:35:00,37.83,37.85,37.82,37.85,13400.0,26.911,26.9253,26.9039,26.9253,13400.0
2008-05-27 13:40:00,37.84,37.91,37.84,37.88,97000.0,26.9182,26.968,26.9182,26.9466,97000.0
2008-05-27 13:45:00,37.88,37.89,37.87,37.87,19900.0,26.9466,26.9537,26.9395,26.9395,19900.0
2008-05-27 13:50:00,37.87,37.9,37.86,37.88,19500.0,26.9395,26.9608,26.9324,26.9466,19500.0
2008-05-27 13:55:00,37.89,37.91,37.88,37.9,10200.0,26.9537,26.968,26.9466,26.9608,10200.0
2008-05-27 14:00:00,37.9,37.93,37.9,37.91,28800.0,26.9608,26.9822,26.9608,26.968,28800.0
2008-05-27 14:05:00,37.91,37.93,37.91,37.92,27800.0,26.968,26.9822,26.968,26.9751,27800.0
2008-05-27 14:10:00,37.92,37.97,37.92,37.97,25200.0,26.9751,27.0106,26.9751,27.0106,25200.0
2008-05-27 14:15:00,37.97,37.98,37.92,37.92,33200.0,27.0106,27.0177,26.9751,26.9751,33200.0
2008-05-27 14:20:00,37.92,37.96,37.92,37.95,21600.0,26.9751,27.0035,26.9751,26.9964,21600.0
2008-05-27 14:25:00,37.94,37.96,37.9,37.9,31100.0,26.9893,27.0035,26.9608,26.9608,31100.0
2008-05-27 14:30:00,37.91,37.93,37.9,37.92,24500.0,26.968,26.9822,26.9608,26.9751,24500.0
2008-05-27 14:35:00,37.93,38.0,37.93,38.0,39000.0,26.9822,27.032,26.9822,27.032,39000.0
2008-05-27 14:40:00,38.0,38.08,37.99,38.08,34400.0,27.032,27.0889,27.0249,27.0889,34400.0
2008-05-27 14:45:00,38.08,38.08,38.06,38.08,25100.0,27.0889,27.0889,27.0747,27.0889,25100.0
2008-05-27 14:50:00,38.08,38.1,38.07,38.07,30800.0,27.0889,27.1031,27.0818,27.0818,30800.0
2008-05-27 14:55:00,38.07,38.09,38.07,38.07,30200.0,27.0818,27.096,27.0818,27.0818,30200.0
2008-05-27 15:00:00,38.08,38.09,38.06,38.09,40600.0,27.0889,27.096,27.0747,27.096,40600.0
2008-05-27 15:05:00,38.08,38.12,38.08,38.1,22400.0,27.0889,27.1173,27.0889,27.1031,22400.0
2008-05-27 15:10:00,38.11,38.13,38.08,38.09,29000.0,27.1102,27.1245,27.0889,27.096,29000.0
2008-05-27 15:15:00,38.09,38.11,38.08,38.09,34300.0,27.096,27.1102,27.0889,27.096,34300.0
2008-05-27 15:20:00,38.08,38.1,38.06,38.08,34800.0,27.0889,27.1031,27.0747,27.0889,34800.0
2008-05-27 15:25:00,38.08,38.12,38.07,38.11,29800.0,27.0889,27.1173,27.0818,27.1102,29800.0
2008-05-27 15:30:00,38.11,38.17,38.11,38.16,114400.0,27.1102,27.1529,27.1102,27.1458,114400.0
2008-05-27 15:35:00,38.17,38.19,38.15,38.16,51100.0,27.1529,27.1671,27.1387,27.1458,51100.0
2008-05-27 15:40:00,38.16,38.16,38.11,38.12,94800.0,27.1458,27.1458,27.1102,27.1173,94800.0
2008-05-27 15:45:00,38.12,38.12,38.08,38.08,66300.0,27.1173,27.1173,27.0889,27.0889,66300.0
2008-05-27 15:50:00,38.09,38.13,38.06,38.12,119700.0,27.096,27.1245,27.0747,27.1173,119700.0
2008-05-27 15:55:00,38.13,38.14,38.09,38.1,134600.0,27.1245,27.1316,27.096,27.1031,134600.0
2008-05-28 09:30:00,38.4,38.4,38.22,38.35,63500.0,27.3165,27.3165,27.1885,27.281,63500.0
2008-05-28 09:35:00,38.35,38.37,38.3,38.37,56400.0,27.281,27.2952,27.2454,27.2952,56400.0
2008-05-28 09:40:00,38.37,38.41,38.34,38.34,88900.0,27.2952,27.3236,27.2738,27.2738,88900.0
2008-05-28 09:45:00,38.34,38.37,38.28,38.28,31900.0,27.2738,27.2952,27.2312,27.2312,31900.0
2008-05-28 09:50:00,38.28,38.29,38.26,38.26,25000.0,27.2312,27.2383,27.2169,27.2169,25000.0
2008-05-28 09:55:00,38.26,38.3,38.25,38.29,30100.0,27.2169,27.2454,27.2098,27.2383,30100.0
2008-05-28 10:00:00,38.28,38.3,38.22,38.23,44000.0,27.2312,27.2454,27.1885,27.1956,44000.0
2008-05-28 10:05:00,38.23,38.24,38.21,38.22,31200.0,27.1956,27.2027,27.1814,27.1885,31200.0
2008-05-28 10:10:00,38.22,38.22,38.19,38.22,45500.0,27.1885,27.1885,27.1671,27.1885,45500.0
2008-05-28 10:15:00,38.22,38.22,38.14,38.14,32400.0,27.1885,27.1885,27.1316,27.1316,32400.0
2008-05-28 10:20:00,38.14,38.16,38.09,38.16,33100.0,27.1316,27.1458,27.096,27.1458,33100.0
2008-05-28 10:25:00,38.16,38.17,38.14,38.14,29600.0,27.1458,27.1529,27.1316,27.1316,29600.0
2008-05-28 10:30:00,38.12,38.17,38.12,38.16,37900.0,27.1173,27.1529,27.1173,27.1458,37900.0
2008-05-28 10:35:00,38.16,38.17,38.13,38.17,78800.0,27.1458,27.1529,27.1245,27.1529,78800.0
2008-05-28 10:40:00,38.17,38.24,38.17,38.23,49500.0,27.1529,27.2027,27.1529,27.1956,49500.0
2008-05-28 10:45:00,38.23,38.25,38.23,38.24,22600.0,27.1956,27.2098,27.1956,27.2027,22600.0
2008-05-28 10:50:00,38.25,38.28,38.21,38.25,36500.0,27.2098,27.2312,27.1814,27.2098,36500.0
2008-05-28 10:55:00,38.24,38.33,38.24,38.31,39700.0,27.2027,27.2667,27.2027,27.2525,39700.0
2008-05-28 11:00:00,38.31,38.31,38.28,38.28,23300.0,27.2525,27.2525,27.2312,27.2312,23300.0
2008-05-28 11:05:00,38.29,38.32,38.29,38.31,28800.0,27.2383,27.2596,27.2383,27.2525,28800.0
2008-05-28 11:10:00,38.31,38.32,38.26,38.26,24400.0,27.2525,27.2596,27.2169,27.2169,24400.0
2008-05-28 11:15:00,38.25,38.25,38.23,38.24,26900.0,27.2098,27.2098,27.1956,27.2027,26900.0
2008-05-28 11:20:00,38.24,38.24,38.19,38.2,32700.0,27.2027,27.2027,27.1671,27.1742,32700.0
2008-05-28 11:25:00,38.19,38.21,38.18,38.2,26300.0,27.1671,27.1814,27.16,27.1742,26300.0
2008-05-28 11:30:00,38.2,38.25,38.18,38.24,35400.0,27.1742,27.2098,27.16,27.2027,35400.0
2008-05-28 11:35:00,38.24,38.29,38.24,38.26,26000.0,27.2027,27.2383,27.2027,27.2169,26000.0
2008-05-28 11:40:00,38.26,38.28,38.26,38.26,25600.0,27.2169,27.2312,27.2169,27.2169,25600.0
2008-05-28 11:45:00,38.25,38.27,38.21,38.22,32100.0,27.2098,27.224,27.1814,27.1885,32100.0
2008-05-28 11:50:00,38.22,38.27,38.22,38.27,320200.0,27.1885,27.224,27.1885,27.224,320200.0
2008-05-28 11:55:00,38.27,38.28,38.22,38.22,49800.0,27.224,27.2312,27.1885,27.1885,49800.0
2008-05-28 12:00:00,38.22,38.22,38.15,38.18,25600.0,27.1885,27.1885,27.1387,27.16,25600.0
2008-05-28 12:05:00,38.18,38.2,38.15,38.16,49400.0,27.16,27.1742,27.1387,27.1458,49400.0
2008-05-28 12:10:00,38.16,38.18,38.12,38.18,23400.0,27.1458,27.16,27.1173,27.16,23400.0
2008-05-28 12:15:00,38.19,38.27,38.19,38.26,30700.0,27.1671,27.224,27.1671,27.2169,30700.0
2008-05-28 12:20:00,38.25,38.29,38.25,38.27,20500.0,27.2098,27.2383,27.2098,27.224,20500.0
2008-05-28 12:25:00,38.27,38.28,38.26,38.26,45500.0,27.224,27.2312,27.2169,27.2169,45500.0
2008-05-28 12:30:00,38.26,38.26,38.22,38.24,13400.0,27.2169,27.2169,27.1885,27.2027,13400.0
2008-05-28 12:35:00,38.24,38.26,38.23,38.26,23300.0,27.2027,27.2169,27.1956,27.2169,23300.0
2008-05-28 12:40:00,38.25,38.25,38.22,38.24,12400.0,27.2098,27.2098,27.1885,27.2027,12400.0
2008-05-28 12:45:00,38.24,38.25,38.22,38.25,41100.0,27.2027,27.2098,27.1885,27.2098,41100.0
2008-05-28 12:50:00,38.26,38.26,38.22,38.23,37900.0,27.2169,27.2169,27.1885,27.1956,37900.0
2008-05-28 12:55:00,38.23,38.27,38.23,38.25,16400.0,27.1956,27.224,27.1956,27.2098,16400.0
2008-05-28 13:00:00,38.25,38.27,38.25,38.25,18400.0,27.2098,27.224,27.2098,27.2098,18400.0
2008-05-28 13:05:00,38.25,38.28,38.25,38.28,41000.0,27.2098,27.2312,27.2098,27.2312,41000.0
2008-05-28 13:10:00,38.28,38.31,38.28,38.3,75000.0,27.2312,27.2525,27.2312,27.2454,75000.0
2008-05-28 13:15:00,38.3,38.34,38.29,38.32,99300.0,27.2454,27.2738,27.2383,27.2596,99300.0
2008-05-28 13:20:00,38.32,38.33,38.3,38.32,95800.0,27.2596,27.2667,27.2454,27.2596,95800.0
2008-05-28 13:25:00,38.31,38.34,38.3,38.33,22200.0,27.2525,27.2738,27.2454,27.2667,22200.0
2008-05-28 13:30:00,38.34,38.36,38.28,38.29,45100.0,27.2738,27.2881,27.2312,27.2383,45100.0
2008-05-28 13:35:00,38.29,38.31,38.29,38.29,13800.0,27.2383,27.2525,27.2383,27.2383,13800.0
2008-05-28 13:40:00,38.29,38.29,38.22,38.23,133100.0,27.2383,27.2383,27.1885,27.1956,133100.0
2008-05-28 13:45:00,38.22,38.24,38.21,38.21,32900.0,27.1885,27.2027,27.1814,27.1814,32900.0
2008-05-28 13:50:00,38.22,38.22,38.18,38.22,49800.0,27.1885,27.1885,27.16,27.1885,49800.0
2008-05-28 13:55:00,38.22,38.25,38.21,38.25,33700.0,27.1885,27.2098,27.1814,27.2098,33700.0
2008-05-28 14:00:00,38.25,38.26,38.2,38.22,67700.0,27.2098,27.2169,27.1742,27.1885,67700.0
2008-05-28 14:05:00,38.23,38.26,38.21,38.24,81900.0,27.1956,27.2169,27.1814,27.2027,81900.0
2008-05-28 14:10:00,38.25,38.28,38.25,38.26,29000.0,27.2098,27.2312,27.2098,27.2169,29000.0
2008-05-28 14:15:00,38.28,38.29,38.23,38.24,49400.0,27.2312,27.2383,27.1956,27.2027,49400.0
2008-05-28 14:20:00,38.24,38.24,38.18,38.21,97200.0,27.2027,27.2027,27.16,27.1814,97200.0
2008-05-28 14:25:00,38.21,38.25,38.21,38.23,39800.0,27.1814,27.2098,27.1814,27.1956,39800.0
2008-05-28 14:30:00,38.23,38.24,38.22,38.22,56300.0,27.1956,27.2027,27.1885,27.1885,56300.0
2008-05-28 14:35:00,38.22,38.3,38.22,38.29,52600.0,27.1885,27.2454,27.1885,27.2383,52600.0
2008-05-28 14:40:00,38.29,38.3,38.27,38.29,68000.0,27.2383,27.2454,27.224,27.2383,68000.0
2008-05-28 14:45:00,38.3,38.32,38.28,38.32,380500.0,27.2454,27.2596,27.2312,27.2596,380500.0
2008-05-28 14:50:00,38.3,38.31,38.27,38.28,52800.0,27.2454,27.2525,27.224,27.2312,52800.0
2008-05-28 14:55:00,38.28,38.29,38.25,38.28,28400.0,27.2312,27.2383,27.2098,27.2312,28400.0
2008-05-28 15:00:00,38.28,38.34,38.28,38.33,51900.0,27.2312,27.2738,27.2312,27.2667,51900.0
2008-05-28 15:05:00,38.33,38.35,38.31,38.34,46900.0,27.2667,27.281,27.2525,27.2738,46900.0
2008-05-28 15:10:00,38.33,38.33,38.3,38.31,34800.0,27.2667,27.2667,27.2454,27.2525,34800.0
2008-05-28 15:15:00,38.3,38.33,38.29,38.33,53900.0,27.2454,27.2667,27.2383,27.2667,53900.0
2008-05-28 15:20:00,38.32,38.34,38.29,38.33,127300.0,27.2596,27.2738,27.2383,27.2667,127300.0
2008-05-28 15:25:00,38.33,38.44,38.33,38.42,124300.0,27.2667,27.345,27.2667,27.3308,124300.0
2008-05-28 15:30:00,38.41,38.45,38.41,38.44,86100.0,27.3236,27.3521,27.3236,27.345,86100.0
2008-05-28 15:35:00,38.44,38.44,38.37,38.39,98200.0,27.345,27.345,27.2952,27.3094,98200.0
2008-05-28 15:40:00,38.38,38.4,38.34,38.34,68700.0,27.3023,27.3165,27.2738,27.2738,68700.0
2008-05-28 15:45:00,38.35,38.42,38.33,38.41,123400.0,27.281,27.3308,27.2667,27.3236,123400.0
2008-05-28 15:50:00,38.41,38.46,38.39,38.45,103600.0,27.3236,27.3592,27.3094,27.3521,103600.0
2008-05-28 15:55:00,38.45,38.47,38.44,38.47,156600.0,27.3521,27.3663,27.345,27.3663,156600.0
2008-05-29 09:30:00,38.54,38.54,38.39,38.4,39700.0,27.4161,27.4161,27.3094,27.3165,39700.0
2008-05-29 09:35:00,38.4,38.44,38.34,38.36,34600.0,27.3165,27.345,27.2738,27.2881,34600.0
2008-05-29 09:40:00,38.38,38.44,38.33,38.33,413900.0,27.3023,27.345,27.2667,27.2667,413900.0
2008-05-29 09:45:00,38.35,38.4,38.35,38.4,89300.0,27.281,27.3165,27.281,27.3165,89300.0
2008-05-29 09:50:00,38.39,38.4,38.33,38.34,76000.0,27.3094,27.3165,27.2667,27.2738,76000.0
2008-05-29 09:55:00,38.34,38.36,38.22,38.3,1750400.0,27.2738,27.2881,27.1885,27.2454,1750400.0
2008-05-29 10:00:00,38.3,38.33,38.25,38.26,170800.0,27.2454,27.2667,27.2098,27.2169,170800.0
2008-05-29 10:05:00,38.26,38.28,38.25,38.27,19000.0,27.2169,27.2312,27.2098,27.224,19000.0
2008-05-29 10:10:00,38.27,38.28,38.19,38.22,830000.0,27.224,27.2312,27.1671,27.1885,830000.0
2008-05-29 10:15:00,38.22,38.32,38.21,38.31,33200.0,27.1885,27.2596,27.1814,27.2525,33200.0
2008-05-29 10:20:00,38.3,38.37,38.3,38.37,29000.0,27.2454,27.2952,27.2454,27.2952,29000.0
2008-05-29 10:25:00,38.37,38.39,38.34,38.34,36200.0,27.2952,27.3094,27.2738,27.2738,36200.0
2008-05-29 10:30:00,38.33,38.34,38.13,38.19,189300.0,27.2667,27.2738,27.1245,27.1671,189300.0
2008-05-29 10:35:00,38.19,38.3,38.19,38.28,58600.0,27.1671,27.2454,27.1671,27.2312,58600.0
2008-05-29 10:40:00,38.28,38.31,38.26,38.3,33000.0,27.2312,27.2525,27.2169,27.2454,33000.0
2008-05-29 10:45:00,38.32,38.42,38.32,38.38,163900.0,27.2596,27.3308,27.2596,27.3023,163900.0
2008-05-29 10:50:00,38.38,38.45,38.37,38.44,30000.0,27.3023,27.3521,27.2952,27.345,30000.0
2008-05-29 10:55:00,38.45,38.46,38.41,38.43,30000.0,27.3521,27.3592,27.3236,27.3379,30000.0
2008-05-29 11:00:00,38.42,38.46,38.35,38.37,41900.0,27.3308,27.3592,27.281,27.2952,41900.0
2008-05-29 11:05:00,38.37,38.39,38.35,38.37,36800.0,27.2952,27.3094,27.281,27.2952,36800.0
2008-05-29 11:10:00,38.39,38.42,38.37,38.41,41000.0,27.3094,27.3308,27.2952,27.3236,41000.0
2008-05-29 11:15:00,38.42,38.42,38.41,38.41,33500.0,27.3308,27.3308,27.3236,27.3236,33500.0
2008-05-29 11:20:00,38.41,38.42,38.4,38.4,25500.0,27.3236,27.3308,27.3165,27.3165,25500.0
2008-05-29 11:25:00,38.4,38.48,38.4,38.44,37900.0,27.3165,27.3734,27.3165,27.345,37900.0
2008-05-29 11:30:00,38.44,38.48,38.44,38.47,40400.0,27.345,27.3734,27.345,27.3663,40400.0
2008-05-29 11:35:00,38.46,38.5,38.46,38.48,45800.0,27.3592,27.3877,27.3592,27.3734,45800.0
2008-05-29 11:40:00,38.48,38.5,38.46,38.49,30900.0,27.3734,27.3877,27.3592,27.3805,30900.0
2008-05-29 11:45:00,38.49,38.54,38.48,38.54,19800.0,27.3805,27.4161,27.3734,27.4161,19800.0
2008-05-29 11:50:00,38.55,38.58,38.53,38.57,19000.0,27.4232,27.4446,27.409,27.4375,19000.0
2008-05-29 11:55:00,38.56,38.57,38.55,38.55,15000.0,27.4303,27.4375,27.4232,27.4232,15000.0
2008-05-29 12:00:00,38.55,38.57,38.53,38.54,32100.0,27.4232,27.4375,27.409,27.4161,32100.0
2008-05-29 12:05:00,38.54,38.56,38.51,38.54,25900.0,27.4161,27.4303,27.3948,27.4161,25900.0
2008-05-29 12:10:00,38.55,38.58,38.55,38.56,24700.0,27.4232,27.4446,27.4232,27.4303,24700.0
2008-05-29 12:15:00,38.56,38.57,38.54,38.56,30300.0,27.4303,27.4375,27.4161,27.4303,30300.0
2008-05-29 12:20:00,38.56,38.57,38.54,38.56,11300.0,27.4303,27.4375,27.4161,27.4303,11300.0
2008-05-29 12:25:00,38.56,38.59,38.56,38.58,19000.0,27.4303,27.4517,27.4303,27.4446,19000.0
2008-05-29 12:30:00,38.58,38.63,38.57,38.63,86200.0,27.4446,27.4801,27.4375,27.4801,86200.0
2008-05-29 12:35:00,38.63,38.71,38.63,38.71,44500.0,27.4801,27.537,27.4801,27.537,44500.0
2008-05-29 12:40:00,38.72,38.76,38.72,38.76,28000.0,27.5442,27.5726,27.5442,27.5726,28000.0
2008-05-29 12:45:00,38.76,38.76,38.73,38.74,23500.0,27.5726,27.5726,27.5513,27.5584,23500.0
2008-05-29 12:50:00,38.74,38.75,38.73,38.73,17000.0,27.5584,27.5655,27.5513,27.5513,17000.0
2008-05-29 12:55:00,38.73,38.76,38.73,38.75,23900.0,27.5513,27.5726,27.5513,27.5655,23900.0
2008-05-29 13:00:00,38.76,38.79,38.75,38.79,20900.0,27.5726,27.594,27.5655,27.594,20900.0
2008-05-29 13:05:00,38.8,38.83,38.8,38.82,28700.0,27.6011,27.6224,27.6011,27.6153,28700.0
2008-05-29 13:10:00,38.82,38.84,38.82,38.83,24100.0,27.6153,27.6295,27.6153,27.6224,24100.0
2008-05-29 13:15:00,38.83,38.84,38.81,38.82,19000.0,27.6224,27.6295,27.6082,27.6153,19000.0
2008-05-29 13:20:00,38.82,38.82,38.8,38.8,28300.0,27.6153,27.6153,27.6011,27.6011,28300.0
2008-05-29 13:25:00,38.81,38.82,38.79,38.8,31900.0,27.6082,27.6153,27.594,27.6011,31900.0
2008-05-29 13:30:00,38.8,38.82,38.78,38.81,19500.0,27.6011,27.6153,27.5868,27.6082,19500.0
2008-05-29 13:35:00,38.82,38.83,38.81,38.82,65100.0,27.6153,27.6224,27.6082,27.6153,65100.0
2008-05-29 13:40:00,38.82,38.84,38.82,38.83,28000.0,27.6153,27.6295,27.6153,27.6224,28000.0
2008-05-29 13:45:00,38.82,38.85,38.81,38.83,116400.0,27.6153,27.6366,27.6082,27.6224,116400.0
2008-05-29 13:50:00,38.83,38.83,38.8,38.82,70000.0,27.6224,27.6224,27.6011,27.6153,70000.0
2008-05-29 13:55:00,38.81,38.83,38.78,38.79,59700.0,27.6082,27.6224,27.5868,27.594,59700.0
2008-05-29 14:00:00,38.79,38.81,38.78,38.79,18900.0,27.594,27.6082,27.5868,27.594,18900.0
2008-05-29 14:05:00,38.79,38.8,38.78,38.79,26000.0,27.594,27.6011,27.5868,27.594,26000.0
2008-05-29 14:10:00,38.8,38.85,38.78,38.84,26400.0,27.6011,27.6366,27.5868,27.6295,26400.0
2008-05-29 14:15:00,38.85,38.88,38.84,38.88,25200.0,27.6366,27.658,27.6295,27.658,25200.0
2008-05-29 14:20:00,38.89,38.92,38.88,38.89,107900.0,27.6651,27.6864,27.658,27.6651,107900.0
2008-05-29 14:25:00,38.89,38.89,38.84,38.84,61500.0,27.6651,27.6651,27.6295,27.6295,61500.0
2008-05-29 14:30:00,38.84,38.85,38.79,38.81,44300.0,27.6295,27.6366,27.594,27.6082,44300.0
2008-05-29 14:35:00,38.81,38.81,38.73,38.73,40100.0,27.6082,27.6082,27.5513,27.5513,40100.0
2008-05-29 14:40:00,38.72,38.76,38.71,38.75,29700.0,27.5442,27.5726,27.537,27.5655,29700.0
2008-05-29 14:45:00,38.75,38.78,38.73,38.78,61600.0,27.5655,27.5868,27.5513,27.5868,61600.0
2008-05-29 14:50:00,38.78,38.83,38.78,38.8,23800.0,27.5868,27.6224,27.5868,27.6011,23800.0
2008-05-29 14:55:00,38.8,38.8,38.71,38.74,27600.0,27.6011,27.6011,27.537,27.5584,27600.0
2008-05-29 15:00:00,38.74,38.74,38.69,38.71,58200.0,27.5584,27.5584,27.5228,27.537,58200.0
2008-05-29 15:05:00,38.71,38.75,38.71,38.73,21300.0,27.537,27.5655,27.537,27.5513,21300.0
2008-05-29 15:10:00,38.73,38.76,38.72,38.74,28400.0,27.5513,27.5726,27.5442,27.5584,28400.0
2008-05-29 15:15:00,38.73,38.73,38.69,38.72,41800.0,27.5513,27.5513,27.5228,27.5442,41800.0
2008-05-29 15:20:00,38.73,38.76,38.67,38.68,45900.0,27.5513,27.5726,27.5086,27.5157,45900.0
2008-05-29 15:25:00,38.68,38.69,38.63,38.65,43100.0,27.5157,27.5228,27.4801,27.4944,43100.0
2008-05-29 15:30:00,38.65,38.67,38.61,38.63,52300.0,27.4944,27.5086,27.4659,27.4801,52300.0
2008-05-29 15:35:00,38.64,38.68,38.61,38.68,29800.0,27.4873,27.5157,27.4659,27.5157,29800.0
2008-05-29 15:40:00,38.68,38.68,38.62,38.65,74000.0,27.5157,27.5157,27.473,27.4944,74000.0
2008-05-29 15:45:00,38.64,38.68,38.64,38.68,88500.0,27.4873,27.5157,27.4873,27.5157,88500.0
2008-05-29 15:50:00,38.67,38.7,38.63,38.63,180200.0,27.5086,27.5299,27.4801,27.4801,180200.0
2008-05-29 15:55:00,38.64,38.66,38.6,38.6,73600.0,27.4873,27.5015,27.4588,27.4588,73600.0
2008-05-30 09:30:00,38.77,38.86,38.65,38.65,37300.0,27.5797,27.6438,27.4944,27.4944,37300.0
2008-05-30 09:35:00,38.64,38.65,38.57,38.59,218500.0,27.4873,27.4944,27.4375,27.4517,218500.0
2008-05-30 09:40:00,38.6,38.66,38.59,38.64,33700.0,27.4588,27.5015,27.4517,27.4873,33700.0
2008-05-30 09:45:00,38.65,38.72,38.61,38.71,52900.0,27.4944,27.5442,27.4659,27.537,52900.0
2008-05-30 09:50:00,38.71,38.78,38.68,38.78,85700.0,27.537,27.5868,27.5157,27.5868,85700.0
2008-05-30 09:55:00,38.78,38.79,38.7,38.72,44000.0,27.5868,27.594,27.5299,27.5442,44000.0
2008-05-30 10:00:00,38.72,38.72,38.65,38.67,49200.0,27.5442,27.5442,27.4944,27.5086,49200.0
2008-05-30 10:05:00,38.67,38.7,38.67,38.69,114900.0,27.5086,27.5299,27.5086,27.5228,114900.0
2008-05-30 10:10:00,38.68,38.71,38.68,38.71,27500.0,27.5157,27.537,27.5157,27.537,27500.0
2008-05-30 10:15:00,38.71,38.73,38.71,38.73,20500.0,27.537,27.5513,27.537,27.5513,20500.0
2008-05-30 10:20:00,38.73,38.81,38.73,38.81,22400.0,27.5513,27.6082,27.5513,27.6082,22400.0
2008-05-30 10:25:00,38.82,38.86,38.82,38.86,50400.0,27.6153,27.6438,27.6153,27.6438,50400.0
2008-05-30 10:30:00,38.87,38.87,38.82,38.83,25100.0,27.6509,27.6509,27.6153,27.6224,25100.0
2008-05-30 10:35:00,38.83,38.86,38.83,38.84,19000.0,27.6224,27.6438,27.6224,27.6295,19000.0
2008-05-30 10:40:00,38.84,38.85,38.81,38.83,38500.0,27.6295,27.6366,27.6082,27.6224,38500.0
2008-05-30 10:45:00,38.83,38.83,38.8,38.82,24600.0,27.6224,27.6224,27.6011,27.6153,24600.0
2008-05-30 10:50:00,38.81,38.82,38.76,38.76,35600.0,27.6082,27.6153,27.5726,27.5726,35600.0
2008-05-30 10:55:00,38.77,38.77,38.75,38.77,17900.0,27.5797,27.5797,27.5655,27.5797,17900.0
2008-05-30 11:00:00,38.77,38.79,38.75,38.79,38200.0,27.5797,27.594,27.5655,27.594,38200.0
2008-05-30 11:05:00,38.79,38.8,38.75,38.75,19800.0,27.594,27.6011,27.5655,27.5655,19800.0
2008-05-30 11:10:00,38.74,38.74,38.7,38.72,31500.0,27.5584,27.5584,27.5299,27.5442,31500.0
2008-05-30 11:15:00,38.73,38.75,38.73,38.75,29900.0,27.5513,27.5655,27.5513,27.5655,29900.0
2008-05-30 11:20:00,38.75,38.84,38.74,38.83,816200.0,27.5655,27.6295,27.5584,27.6224,816200.0
2008-05-30 11:25:00,38.83,38.84,38.78,38.78,40400.0,27.6224,27.6295,27.5868,27.5868,40400.0
2008-05-30 11:30:00,38.78,38.8,38.77,38.8,32700.0,27.5868,27.6011,27.5797,27.6011,32700.0
2008-05-30 11:35:00,38.8,38.83,38.79,38.8,22600.0,27.6011,27.6224,27.594,27.6011,22600.0
2008-05-30 11:40:00,38.8,38.84,38.8,38.84,19100.0,27.6011,27.6295,27.6011,27.6295,19100.0
2008-05-30 11:45:00,38.83,38.84,38.81,38.81,14600.0,27.6224,27.6295,27.6082,27.6082,14600.0
2008-05-30 11:50:00,38.8,38.84,38.8,38.84,21600.0,27.6011,27.6295,27.6011,27.6295,21600.0
2008-05-30 11:55:00,38.84,38.85,38.84,38.84,2300.0,27.6295,27.6366,27.6295,27.6295,2300.0
2008-05-30 12:00:00,38.85,38.85,38.82,38.84,10100.0,27.6366,27.6366,27.6153,27.6295,10100.0
2008-05-30 12:05:00,38.84,38.84,38.82,38.83,12100.0,27.6295,27.6295,27.6153,27.6224,12100.0
2008-05-30 12:10:00,38.83,38.83,38.82,38.82,10300.0,27.6224,27.6224,27.6153,27.6153,10300.0
2008-05-30 12:15:00,38.82,38.85,38.82,38.83,9100.0,27.6153,27.6366,27.6153,27.6224,9100.0
2008-05-30 12:20:00,38.84,38.86,38.84,38.85,21500.0,27.6295,27.6438,27.6295,27.6366,21500.0
2008-05-30 12:25:00,38.85,38.9,38.85,38.9,24100.0,27.6366,27.6722,27.6366,27.6722,24100.0
2008-05-30 12:30:00,38.91,38.94,38.91,38.92,24800.0,27.6793,27.7007,27.6793,27.6864,24800.0
2008-05-30 12:35:00,38.92,38.94,38.91,38.92,8000.0,27.6864,27.7007,27.6793,27.6864,8000.0
2008-05-30 12:40:00,38.92,38.94,38.91,38.93,4200.0,27.6864,27.7007,27.6793,27.6935,4200.0
2008-05-30 12:45:00,38.94,38.95,38.92,38.92,8600.0,27.7007,27.7078,27.6864,27.6864,8600.0
2008-05-30 12:50:00,38.92,38.95,38.92,38.93,25500.0,27.6864,27.7078,27.6864,27.6935,25500.0
2008-05-30 12:55:00,38.92,38.94,38.92,38.93,16600.0,27.6864,27.7007,27.6864,27.6935,16600.0
2008-05-30 13:00:00,38.92,38.93,38.92,38.93,3900.0,27.6864,27.6935,27.6864,27.6935,3900.0
2008-05-30 13:05:00,38.93,38.93,38.91,38.92,9600.0,27.6935,27.6935,27.6793,27.6864,9600.0
2008-05-30 13:10:00,38.91,38.92,38.87,38.87,13800.0,27.6793,27.6864,27.6509,27.6509,13800.0
2008-05-30 13:15:00,38.86,38.89,38.85,38.86,7600.0,27.6438,27.6651,27.6366,27.6438,7600.0
2008-05-30 13:20:00,38.85,38.92,38.85,38.92,4600.0,27.6366,27.6864,27.6366,27.6864,4600.0
2008-05-30 13:25:00,38.93,38.94,38.93,38.94,18800.0,27.6935,27.7007,27.6935,27.7007,18800.0
2008-05-30 13:30:00,38.94,38.94,38.92,38.92,5300.0,27.7007,27.7007,27.6864,27.6864,5300.0
2008-05-30 13:35:00,38.92,38.93,38.9,38.93,22000.0,27.6864,27.6935,27.6722,27.6935,22000.0
2008-05-30 13:40:00,38.92,38.94,38.92,38.93,19400.0,27.6864,27.7007,27.6864,27.6935,19400.0
2008-05-30 13:45:00,38.93,38.96,38.93,38.95,13500.0,27.6935,27.7149,27.6935,27.7078,13500.0
2008-05-30 13:50:00,38.96,38.98,38.94,38.94,22000.0,27.7149,27.7291,27.7007,27.7007,22000.0
2008-05-30 13:55:00,38.95,38.95,38.94,38.95,10700.0,27.7078,27.7078,27.7007,27.7078,10700.0
2008-05-30 14:00:00,38.95,38.95,38.92,38.93,41600.0,27.7078,27.7078,27.6864,27.6935,41600.0
2008-05-30 14:05:00,38.93,38.93,38.9,38.9,37700.0,27.6935,27.6935,27.6722,27.6722,37700.0
2008-05-30 14:10:00,38.9,38.92,38.89,38.91,37800.0,27.6722,27.6864,27.6651,27.6793,37800.0
2008-05-30 14:15:00,38.92,38.92,38.89,38.9,27300.0,27.6864,27.6864,27.6651,27.6722,27300.0
2008-05-30 14:20:00,38.89,38.91,38.89,38.91,22400.0,27.6651,27.6793,27.6651,27.6793,22400.0
2008-05-30 14:25:00,38.91,38.92,38.91,38.91,21000.0,27.6793,27.6864,27.6793,27.6793,21000.0
2008-05-30 14:30:00,38.9,38.93,38.9,38.92,20400.0,27.6722,27.6935,27.6722,27.6864,20400.0
2008-05-30 14:35:00,38.92,38.92,38.91,38.92,17200.0,27.6864,27.6864,27.6793,27.6864,17200.0
2008-05-30 14:40:00,38.91,38.96,38.91,38.95,19300.0,27.6793,27.7149,27.6793,27.7078,19300.0
2008-05-30 14:45:00,38.95,38.96,38.91,38.91,25500.0,27.7078,27.7149,27.6793,27.6793,25500.0
2008-05-30 14:50:00,38.91,38.95,38.91,38.94,12500.0,27.6793,27.7078,27.6793,27.7007,12500.0
2008-05-30 14:55:00,38.94,38.98,38.94,38.96,17200.0,27.7007,27.7291,27.7007,27.7149,17200.0
2008-05-30 15:00:00,38.97,39.0,38.97,39.0,14300.0,27.722,27.7433,27.722,27.7433,14300.0
2008-05-30 15:05:00,39.0,39.02,38.97,38.98,42700.0,27.7433,27.7576,27.722,27.7291,42700.0
2008-05-30 15:10:00,38.98,38.99,38.96,38.98,43200.0,27.7291,27.7362,27.7149,27.7291,43200.0
2008-05-30 15:15:00,38.98,38.98,38.89,38.91,29300.0,27.7291,27.7291,27.6651,27.6793,29300.0
2008-05-30 15:20:00,38.91,38.92,38.88,38.9,17400.0,27.6793,27.6864,27.658,27.6722,17400.0
2008-05-30 15:25:00,38.9,38.93,38.89,38.93,21400.0,27.6722,27.6935,27.6651,27.6935,21400.0
2008-05-30 15:30:00,38.94,38.96,38.92,38.93,32100.0,27.7007,27.7149,27.6864,27.6935,32100.0
2008-05-30 15:35:00,38.93,38.95,38.9,38.93,39300.0,27.6935,27.7078,27.6722,27.6935,39300.0
2008-05-30 15:40:00,38.93,38.93,38.92,38.92,75600.0,27.6935,27.6935,27.6864,27.6864,75600.0
2008-05-30 15:45:00,38.92,39.0,38.92,39.0,268700.0,27.6864,27.7433,27.6864,27.7433,268700.0
2008-05-30 15:50:00,39.0,39.01,38.98,38.99,160400.0,27.7433,27.7505,27.7291,27.7362,160400.0
2008-05-30 15:55:00,38.98,38.98,38.86,38.87,400200.0,27.7291,27.7291,27.6438,27.6509,400200.0
2008-06-02 09:30:00,38.67,38.94,38.67,38.79,98500.0,27.5086,27.7007,27.5086,27.594,98500.0
2008-06-02 09:35:00,38.8,38.8,38.74,38.76,28100.0,27.6011,27.6011,27.5584,27.5726,28100.0
2008-06-02 09:40:00,38.77,38.77,38.72,38.72,44800.0,27.5797,27.5797,27.5442,27.5442,44800.0
2008-06-02 09:45:00,38.72,38.75,38.71,38.75,85600.0,27.5442,27.5655,27.537,27.5655,85600.0
2008-06-02 09:50:00,38.74,38.74,38.63,38.63,150200.0,27.5584,27.5584,27.4801,27.4801,150200.0
2008-06-02 09:55:00,38.62,38.66,38.61,38.66,138900.0,27.473,27.5015,27.4659,27.5015,138900.0
2008-06-02 10:00:00,38.66,38.71,38.62,38.67,196700.0,27.5015,27.537,27.473,27.5086,196700.0
2008-06-02 10:05:00,38.68,38.68,38.6,38.6,117900.0,27.5157,27.5157,27.4588,27.4588,117900.0
2008-06-02 10:10:00,38.6,38.63,38.55,38.57,165500.0,27.4588,27.4801,27.4232,27.4375,165500.0
2008-06-02 10:15:00,38.57,38.58,38.55,38.55,54600.0,27.4375,27.4446,27.4232,27.4232,54600.0
2008-06-02 10:20:00,38.54,38.56,38.47,38.49,71900.0,27.4161,27.4303,27.3663,27.3805,71900.0
2008-06-02 10:25:00,38.49,38.5,38.45,38.48,72900.0,27.3805,27.3877,27.3521,27.3734,72900.0
2008-06-02 10:30:00,38.47,38.47,38.42,38.42,64600.0,27.3663,27.3663,27.3308,27.3308,64600.0
2008-06-02 10:35:00,38.41,38.44,38.41,38.44,102900.0,27.3236,27.345,27.3236,27.345,102900.0
2008-06-02 10:40:00,38.44,38.47,38.43,38.43,43500.0,27.345,27.3663,27.3379,27.3379,43500.0
2008-06-02 10:45:00,38.44,38.47,38.43,38.47,29300.0,27.345,27.3663,27.3379,27.3663,29300.0
2008-06-02 10:50:00,38.47,38.5,38.46,38.5,34600.0,27.3663,27.3877,27.3592,27.3877,34600.0
2008-06-02 10:55:00,38.49,38.5,38.46,38.47,44100.0,27.3805,27.3877,27.3592,27.3663,44100.0
2008-06-02 11:00:00,38.46,38.48,38.42,38.43,72700.0,27.3592,27.3734,27.3308,27.3379,72700.0
2008-06-02 11:05:00,38.43,38.48,38.41,38.48,31000.0,27.3379,27.3734,27.3236,27.3734,31000.0
2008-06-02 11:10:00,38.48,38.5,38.44,38.45,19300.0,27.3734,27.3877,27.345,27.3521,19300.0
2008-06-02 11:15:00,38.45,38.46,38.43,38.46,20100.0,27.3521,27.3592,27.3379,27.3592,20100.0
2008-06-02 11:20:00,38.46,38.47,38.4,38.43,44900.0,27.3592,27.3663,27.3165,27.3379,44900.0
2008-06-02 11:25:00,38.43,38.46,38.42,38.43,28100.0,27.3379,27.3592,27.3308,27.3379,28100.0
2008-06-02 11:30:00,38.43,38.47,38.4,38.45,55700.0,27.3379,27.3663,27.3165,27.3521,55700.0
2008-06-02 11:35:00,38.45,38.46,38.4,38.43,49800.0,27.3521,27.3592,27.3165,27.3379,49800.0
2008-06-02 11:40:00,38.43,38.47,38.43,38.46,97300.0,27.3379,27.3663,27.3379,27.3592,97300.0
2008-06-02 11:45:00,38.46,38.47,38.42,38.44,41500.0,27.3592,27.3663,27.3308,27.345,41500.0
2008-06-02 11:50:00,38.44,38.46,38.44,38.45,19400.0,27.345,27.3592,27.345,27.3521,19400.0
2008-06-02 11:55:00,38.46,38.47,38.46,38.46,63500.0,27.3592,27.3663,27.3592,27.3592,63500.0
2008-06-02 12:00:00,38.46,38.46,38.43,38.45,61900.0,27.3592,27.3592,27.3379,27.3521,61900.0
2008-06-02 12:05:00,38.45,38.48,38.45,38.47,57000.0,27.3521,27.3734,27.3521,27.3663,57000.0
2008-06-02 12:10:00,38.46,38.48,38.46,38.47,19700.0,27.3592,27.3734,27.3592,27.3663,19700.0
2008-06-02 12:15:00,38.47,38.48,38.45,38.47,30600.0,27.3663,27.3734,27.3521,27.3663,30600.0
2008-06-02 12:20:00,38.47,38.48,38.46,38.48,28900.0,27.3663,27.3734,27.3592,27.3734,28900.0
2008-06-02 12:25:00,38.47,38.47,38.44,38.44,17000.0,27.3663,27.3663,27.345,27.345,17000.0
2008-06-02 12:30:00,38.44,38.45,38.38,38.38,66400.0,27.345,27.3521,27.3023,27.3023,66400.0
2008-06-02 12:35:00,38.39,38.39,38.3,38.33,193500.0,27.3094,27.3094,27.2454,27.2667,193500.0
2008-06-02 12:40:00,38.34,38.34,38.26,38.3,213500.0,27.2738,27.2738,27.2169,27.2454,213500.0
2008-06-02 12:45:00,38.3,38.31,38.25,38.25,58600.0,27.2454,27.2525,27.2098,27.2098,58600.0
2008-06-02 12:50:00,38.26,38.3,38.25,38.29,24700.0,27.2169,27.2454,27.2098,27.2383,24700.0
2008-06-02 12:55:00,38.3,38.31,38.27,38.28,56100.0,27.2454,27.2525,27.224,27.2312,56100.0
2008-06-02 13:00:00,38.27,38.33,38.27,38.33,23600.0,27.224,27.2667,27.224,27.2667,23600.0
2008-06-02 13:05:00,38.33,38.33,38.28,38.32,37300.0,27.2667,27.2667,27.2312,27.2596,37300.0
2008-06-02 13:10:00,38.33,38.36,38.31,38.35,23600.0,27.2667,27.2881,27.2525,27.281,23600.0
2008-06-02 13:15:00,38.35,38.36,38.32,38.34,68700.0,27.281,27.2881,27.2596,27.2738,68700.0
2008-06-02 13:20:00,38.33,38.37,38.33,38.37,32400.0,27.2667,27.2952,27.2667,27.2952,32400.0
2008-06-02 13:25:00,38.38,38.39,38.37,38.38,28700.0,27.3023,27.3094,27.2952,27.3023,28700.0
2008-06-02 13:30:00,38.38,38.38,38.34,38.35,17600.0,27.3023,27.3023,27.2738,27.281,17600.0
2008-06-02 13:35:00,38.35,38.39,38.35,38.39,16800.0,27.281,27.3094,27.281,27.3094,16800.0
2008-06-02 13:40:00,38.4,38.42,38.4,38.41,47800.0,27.3165,27.3308,27.3165,27.3236,47800.0
2008-06-02 13:45:00,38.4,38.42,38.37,38.38,41800.0,27.3165,27.3308,27.2952,27.3023,41800.0
2008-06-02 13:50:00,38.38,38.42,38.37,38.4,26600.0,27.3023,27.3308,27.2952,27.3165,26600.0
2008-06-02 13:55:00,38.41,38.43,38.39,38.43,16100.0,27.3236,27.3379,27.3094,27.3379,16100.0
2008-06-02 14:00:00,38.43,38.44,38.4,38.41,38000.0,27.3379,27.345,27.3165,27.3236,38000.0
2008-06-02 14:05:00,38.41,38.46,38.41,38.45,23700.0,27.3236,27.3592,27.3236,27.3521,23700.0
2008-06-02 14:10:00,38.45,38.47,38.43,38.44,44300.0,27.3521,27.3663,27.3379,27.345,44300.0
2008-06-02 14:15:00,38.44,38.45,38.42,38.43,21000.0,27.345,27.3521,27.3308,27.3379,21000.0
2008-06-02 14:20:00,38.43,38.46,38.41,38.42,35500.0,27.3379,27.3592,27.3236,27.3308,35500.0
2008-06-02 14:25:00,38.42,38.44,38.4,38.43,21600.0,27.3308,27.345,27.3165,27.3379,21600.0
2008-06-02 14:30:00,38.44,38.46,38.4,38.4,33500.0,27.345,27.3592,27.3165,27.3165,33500.0
2008-06-02 14:35:00,38.41,38.44,38.4,38.4,38800.0,27.3236,27.345,27.3165,27.3165,38800.0
2008-06-02 14:40:00,38.4,38.4,38.37,38.38,34100.0,27.3165,27.3165,27.2952,27.3023,34100.0
2008-06-02 14:45:00,38.38,38.39,38.37,38.39,37100.0,27.3023,27.3094,27.2952,27.3094,37100.0
2008-06-02 14:50:00,38.39,38.4,38.37,38.39,30500.0,27.3094,27.3165,27.2952,27.3094,30500.0
2008-06-02 14:55:00,38.38,38.42,38.37,38.37,81300.0,27.3023,27.3308,27.2952,27.2952,81300.0
2008-06-02 15:00:00,38.37,38.41,38.37,38.39,55000.0,27.2952,27.3236,27.2952,27.3094,55000.0
2008-06-02 15:05:00,38.39,38.39,38.34,38.34,37000.0,27.3094,27.3094,27.2738,27.2738,37000.0
2008-06-02 15:10:00,38.34,38.39,38.33,38.34,74800.0,27.2738,27.3094,27.2667,27.2738,74800.0
2008-06-02 15:15:00,38.34,38.35,38.31,38.34,57400.0,27.2738,27.281,27.2525,27.2738,57400.0
2008-06-02 15:20:00,38.35,38.36,38.31,38.32,46300.0,27.281,27.2881,27.2525,27.2596,46300.0
2008-06-02 15:25:00,38.32,38.46,38.32,38.45,107300.0,27.2596,27.3592,27.2596,27.3521,107300.0
2008-06-02 15:30:00,38.45,38.48,38.45,38.45,49400.0,27.3521,27.3734,27.3521,27.3521,49400.0
2008-06-02 15:35:00,38.44,38.47,38.43,38.43,65600.0,27.345,27.3663,27.3379,27.3379,65600.0
2008-06-02 15:40:00,38.43,38.49,38.43,38.48,150700.0,27.3379,27.3805,27.3379,27.3734,150700.0
2008-06-02 15:45:00,38.49,38.53,38.49,38.52,52500.0,27.3805,27.409,27.3805,27.4019,52500.0
2008-06-02 15:50:00,38.51,38.55,38.51,38.53,80300.0,27.3948,27.4232,27.3948,27.409,80300.0
2008-06-02 15:55:00,38.54,38.54,38.47,38.47,484500.0,27.4161,27.4161,27.3663,27.3663,484500.0
2008-06-03 09:30:00,38.54,38.68,38.54,38.62,31600.0,27.4161,27.5157,27.4161,27.473,31600.0
2008-06-03 09:35:00,38.61,38.63,38.56,38.56,139700.0,27.4659,27.4801,27.4303,27.4303,139700.0
2008-06-03 09:40:00,38.56,38.56,38.46,38.47,67500.0,27.4303,27.4303,27.3592,27.3663,67500.0
2008-06-03 09:45:00,38.47,38.48,38.41,38.46,32500.0,27.3663,27.3734,27.3236,27.3592,32500.0
2008-06-03 09:50:00,38.46,38.46,38.43,38.43,4900.0,27.3592,27.3592,27.3379,27.3379,4900.0
2008-06-03 09:55:00,38.42,38.48,38.42,38.44,17100.0,27.3308,27.3734,27.3308,27.345,17100.0
2008-06-03 10:00:00,38.44,38.61,38.44,38.61,88800.0,27.345,27.4659,27.345,27.4659,88800.0
2008-06-03 10:05:00,38.63,38.63,38.59,38.59,118200.0,27.4801,27.4801,27.4517,27.4517,118200.0
2008-06-03 10:10:00,38.59,38.61,38.55,38.58,40900.0,27.4517,27.4659,27.4232,27.4446,40900.0
2008-06-03 10:15:00,38.59,38.59,38.53,38.57,45400.0,27.4517,27.4517,27.409,27.4375,45400.0
2008-06-03 10:20:00,38.56,38.56,38.53,38.55,31400.0,27.4303,27.4303,27.409,27.4232,31400.0
2008-06-03 10:25:00,38.55,38.56,38.51,38.51,24100.0,27.4232,27.4303,27.3948,27.3948,24100.0
2008-06-03 10:30:00,38.51,38.51,38.47,38.48,24700.0,27.3948,27.3948,27.3663,27.3734,24700.0
2008-06-03 10:35:00,38.49,38.49,38.47,38.48,6300.0,27.3805,27.3805,27.3663,27.3734,6300.0
2008-06-03 10:40:00,38.48,38.49,38.45,38.45,66700.0,27.3734,27.3805,27.3521,27.3521,66700.0
2008-06-03 10:45:00,38.44,38.44,38.41,38.41,24400.0,27.345,27.345,27.3236,27.3236,24400.0
2008-06-03 10:50:00,38.41,38.47,38.41,38.46,83600.0,27.3236,27.3663,27.3236,27.3592,83600.0
2008-06-03 10:55:00,38.45,38.49,38.44,38.48,16400.0,27.3521,27.3805,27.345,27.3734,16400.0
2008-06-03 11:00:00,38.48,38.5,38.45,38.45,29800.0,27.3734,27.3877,27.3521,27.3521,29800.0
2008-06-03 11:05:00,38.45,38.48,38.45,38.45,26900.0,27.3521,27.3734,27.3521,27.3521,26900.0
2008-06-03 11:10:00,38.45,38.49,38.44,38.49,19900.0,27.3521,27.3805,27.345,27.3805,19900.0
2008-06-03 11:15:00,38.48,38.53,38.48,38.51,18000.0,27.3734,27.409,27.3734,27.3948,18000.0
2008-06-03 11:20:00,38.52,38.52,38.49,38.5,16300.0,27.4019,27.4019,27.3805,27.3877,16300.0
2008-06-03 11:25:00,38.49,38.49,38.46,38.48,21300.0,27.3805,27.3805,27.3592,27.3734,21300.0
2008-06-03 11:30:00,38.49,38.51,38.47,38.47,16000.0,27.3805,27.3948,27.3663,27.3663,16000.0
2008-06-03 11:35:00,38.48,38.48,38.45,38.46,25300.0,27.3734,27.3734,27.3521,27.3592,25300.0
2008-06-03 11:40:00,38.47,38.51,38.47,38.51,12400.0,27.3663,27.3948,27.3663,27.3948,12400.0
2008-06-03 11:45:00,38.5,38.53,38.49,38.52,22800.0,27.3877,27.409,27.3805,27.4019,22800.0
2008-06-03 11:50:00,38.51,38.52,38.49,38.52,15000.0,27.3948,27.4019,27.3805,27.4019,15000.0
2008-06-03 11:55:00,38.53,38.54,38.5,38.5,28400.0,27.409,27.4161,27.3877,27.3877,28400.0
2008-06-03 12:00:00,38.51,38.53,38.49,38.49,16900.0,27.3948,27.409,27.3805,27.3805,16900.0
2008-06-03 12:05:00,38.48,38.49,38.45,38.46,14900.0,27.3734,27.3805,27.3521,27.3592,14900.0
2008-06-03 12:10:00,38.47,38.48,38.46,38.47,7000.0,27.3663,27.3734,27.3592,27.3663,7000.0
2008-06-03 12:15:00,38.48,38.49,38.47,38.47,10800.0,27.3734,27.3805,27.3663,27.3663,10800.0
2008-06-03 12:20:00,38.46,38.46,38.43,38.44,34800.0,27.3592,27.3592,27.3379,27.345,34800.0
2008-06-03 12:25:00,38.43,38.43,38.39,38.4,18400.0,27.3379,27.3379,27.3094,27.3165,18400.0
2008-06-03 12:30:00,38.39,38.41,38.38,38.41,23000.0,27.3094,27.3236,27.3023,27.3236,23000.0
2008-06-03 12:35:00,38.4,38.41,38.39,38.4,25400.0,27.3165,27.3236,27.3094,27.3165,25400.0
2008-06-03 12:40:00,38.4,38.4,38.35,38.35,16100.0,27.3165,27.3165,27.281,27.281,16100.0
2008-06-03 12:45:00,38.35,38.38,38.35,38.37,15700.0,27.281,27.3023,27.281,27.2952,15700.0
2008-06-03 12:50:00,38.37,38.38,38.36,38.36,15100.0,27.2952,27.3023,27.2881,27.2881,15100.0
2008-06-03 12:55:00,38.36,38.37,38.34,38.35,192400.0,27.2881,27.2952,27.2738,27.281,192400.0
2008-06-03 13:00:00,38.35,38.37,38.34,38.35,20500.0,27.281,27.2952,27.2738,27.281,20500.0
2008-06-03 13:05:00,38.35,38.37,38.34,38.35,19900.0,27.281,27.2952,27.2738,27.281,19900.0
2008-06-03 13:10:00,38.34,38.37,38.34,38.37,58400.0,27.2738,27.2952,27.2738,27.2952,58400.0
2008-06-03 13:15:00,38.38,38.39,38.36,38.38,13800.0,27.3023,27.3094,27.2881,27.3023,13800.0
2008-06-03 13:20:00,38.38,38.41,38.36,38.38,40100.0,27.3023,27.3236,27.2881,27.3023,40100.0
2008-06-03 13:25:00,38.38,38.38,38.29,38.29,53400.0,27.3023,27.3023,27.2383,27.2383,53400.0
2008-06-03 13:30:00,38.28,38.28,38.16,38.18,139700.0,27.2312,27.2312,27.1458,27.16,139700.0
2008-06-03 13:35:00,38.18,38.21,38.13,38.14,91600.0,27.16,27.1814,27.1245,27.1316,91600.0
2008-06-03 13:40:00,38.14,38.19,38.12,38.19,24200.0,27.1316,27.1671,27.1173,27.1671,24200.0
2008-06-03 13:45:00,38.18,38.18,38.07,38.09,94900.0,27.16,27.16,27.0818,27.096,94900.0
2008-06-03 13:50:00,38.09,38.1,38.01,38.05,260100.0,27.096,27.1031,27.0391,27.0675,260100.0
2008-06-03 13:55:00,38.05,38.07,37.97,38.07,137400.0,27.0675,27.0818,27.0106,27.0818,137400.0
2008-06-03 14:00:00,38.07,38.07,38.05,38.07,21300.0,27.0818,27.0818,27.0675,27.0818,21300.0
2008-06-03 14:05:00,38.06,38.06,37.98,38.06,48100.0,27.0747,27.0747,27.0177,27.0747,48100.0
2008-06-03 14:10:00,38.05,38.09,38.05,38.07,70500.0,27.0675,27.096,27.0675,27.0818,70500.0
2008-06-03 14:15:00,38.06,38.07,38.02,38.02,85100.0,27.0747,27.0818,27.0462,27.0462,85100.0
2008-06-03 14:20:00,38.02,38.04,37.96,37.97,54700.0,27.0462,27.0604,27.0035,27.0106,54700.0
2008-06-03 14:25:00,37.97,37.97,37.9,37.93,146300.0,27.0106,27.0106,26.9608,26.9822,146300.0
2008-06-03 14:30:00,37.93,37.97,37.91,37.93,82000.0,26.9822,27.0106,26.968,26.9822,82000.0
2008-06-03 14:35:00,37.92,38.0,37.91,37.97,47100.0,26.9751,27.032,26.968,27.0106,47100.0
2008-06-03 14:40:00,37.96,38.01,37.92,38.0,58800.0,27.0035,27.0391,26.9751,27.032,58800.0
2008-06-03 14:45:00,38.0,38.03,38.0,38.03,12800.0,27.032,27.0533,27.032,27.0533,12800.0
2008-06-03 14:50:00,38.04,38.06,38.02,38.04,86200.0,27.0604,27.0747,27.0462,27.0604,86200.0
2008-06-03 14:55:00,38.04,38.07,38.03,38.07,29400.0,27.0604,27.0818,27.0533,27.0818,29400.0
2008-06-03 15:00:00,38.06,38.18,38.01,38.14,98700.0,27.0747,27.16,27.0391,27.1316,98700.0
2008-06-03 15:05:00,38.15,38.23,38.12,38.22,88700.0,27.1387,27.1956,27.1173,27.1885,88700.0
2008-06-03 15:10:00,38.22,38.22,38.12,38.14,168000.0,27.1885,27.1885,27.1173,27.1316,168000.0
2008-06-03 15:15:00,38.14,38.16,38.1,38.13,59800.0,27.1316,27.1458,27.1031,27.1245,59800.0
2008-06-03 15:20:00,38.12,38.17,38.08,38.16,57400.0,27.1173,27.1529,27.0889,27.1458,57400.0
2008-06-03 15:25:00,38.16,38.2,38.13,38.19,46600.0,27.1458,27.1742,27.1245,27.1671,46600.0
2008-06-03 15:30:00,38.19,38.27,38.13,38.26,56400.0,27.1671,27.224,27.1245,27.2169,56400.0
2008-06-03 15:35:00,38.26,38.32,38.21,38.28,75400.0,27.2169,27.2596,27.1814,27.2312,75400.0
2008-06-03 15:40:00,38.28,38.3,38.22,38.24,248300.0,27.2312,27.2454,27.1885,27.2027,248300.0
2008-06-03 15:45:00,38.24,38.24,38.21,38.22,226600.0,27.2027,27.2027,27.1814,27.1885,226600.0
2008-06-03 15:50:00,38.22,38.26,38.19,38.21,167100.0,27.1885,27.2169,27.1671,27.1814,167100.0
2008-06-03 15:55:00,38.21,38.24,38.15,38.15,334300.0,27.1814,27.2027,27.1387,27.1387,334300.0
2008-06-04 09:30:00,38.03,38.15,38.03,38.1,17400.0,27.0533,27.1387,27.0533,27.1031,17400.0
2008-06-04 09:35:00,38.09,38.12,38.06,38.06,12900.0,27.096,27.1173,27.0747,27.0747,12900.0
2008-06-04 09:40:00,38.08,38.14,38.08,38.13,19100.0,27.0889,27.1316,27.0889,27.1245,19100.0
2008-06-04 09:45:00,38.14,38.16,38.11,38.15,20600.0,27.1316,27.1458,27.1102,27.1387,20600.0
2008-06-04 09:50:00,38.15,38.15,38.1,38.11,183000.0,27.1387,27.1387,27.1031,27.1102,183000.0
2008-06-04 09:55:00,38.11,38.12,38.09,38.11,30200.0,27.1102,27.1173,27.096,27.1102,30200.0
2008-06-04 10:00:00,38.12,38.18,38.1,38.16,47300.0,27.1173,27.16,27.1031,27.1458,47300.0
2008-06-04 10:05:00,38.16,38.16,38.1,38.12,33000.0,27.1458,27.1458,27.1031,27.1173,33000.0
2008-06-04 10:10:00,38.12,38.12,38.08,38.11,23800.0,27.1173,27.1173,27.0889,27.1102,23800.0
2008-06-04 10:15:00,38.1,38.12,38.08,38.1,126400.0,27.1031,27.1173,27.0889,27.1031,126400.0
2008-06-04 10:20:00,38.09,38.14,38.08,38.14,21700.0,27.096,27.1316,27.0889,27.1316,21700.0
2008-06-04 10:25:00,38.15,38.2,38.14,38.19,64100.0,27.1387,27.1742,27.1316,27.1671,64100.0
2008-06-04 10:30:00,38.18,38.19,38.14,38.15,26800.0,27.16,27.1671,27.1316,27.1387,26800.0
2008-06-04 10:35:00,38.14,38.21,38.08,38.13,78700.0,27.1316,27.1814,27.0889,27.1245,78700.0
2008-06-04 10:40:00,38.13,38.17,38.09,38.17,109600.0,27.1245,27.1529,27.096,27.1529,109600.0
2008-06-04 10:45:00,38.18,38.19,38.17,38.17,26400.0,27.16,27.1671,27.1529,27.1529,26400.0
2008-06-04 10:50:00,38.18,38.27,38.17,38.25,94800.0,27.16,27.224,27.1529,27.2098,94800.0
2008-06-04 10:55:00,38.25,38.28,38.24,38.24,27400.0,27.2098,27.2312,27.2027,27.2027,27400.0
2008-06-04 11:00:00,38.24,38.24,38.23,38.23,14100.0,27.2027,27.2027,27.1956,27.1956,14100.0
2008-06-04 11:05:00,38.24,38.32,38.24,38.32,28200.0,27.2027,27.2596,27.2027,27.2596,28200.0
2008-06-04 11:10:00,38.32,38.35,38.31,38.31,9200.0,27.2596,27.281,27.2525,27.2525,9200.0
2008-06-04 11:15:00,38.31,38.34,38.31,38.33,12900.0,27.2525,27.2738,27.2525,27.2667,12900.0
2008-06-04 11:20:00,38.33,38.36,38.33,38.36,16000.0,27.2667,27.2881,27.2667,27.2881,16000.0
2008-06-04 11:25:00,38.37,38.39,38.37,38.38,6200.0,27.2952,27.3094,27.2952,27.3023,6200.0
2008-06-04 11:30:00,38.38,38.38,38.33,38.34,20500.0,27.3023,27.3023,27.2667,27.2738,20500.0
2008-06-04 11:35:00,38.34,38.36,38.33,38.35,15400.0,27.2738,27.2881,27.2667,27.281,15400.0
2008-06-04 11:40:00,38.36,38.36,38.32,38.32,4100.0,27.2881,27.2881,27.2596,27.2596,4100.0
2008-06-04 11:45:00,38.32,38.32,38.29,38.3,10100.0,27.2596,27.2596,27.2383,27.2454,10100.0
2008-06-04 11:50:00,38.3,38.32,38.3,38.32,5900.0,27.2454,27.2596,27.2454,27.2596,5900.0
2008-06-04 11:55:00,38.33,38.34,38.32,38.32,17800.0,27.2667,27.2738,27.2596,27.2596,17800.0
2008-06-04 12:00:00,38.31,38.31,38.27,38.28,10600.0,27.2525,27.2525,27.224,27.2312,10600.0
2008-06-04 12:05:00,38.27,38.28,38.27,38.28,11700.0,27.224,27.2312,27.224,27.2312,11700.0
2008-06-04 12:10:00,38.29,38.34,38.29,38.34,15200.0,27.2383,27.2738,27.2383,27.2738,15200.0
2008-06-04 12:15:00,38.35,38.39,38.34,38.39,10000.0,27.281,27.3094,27.2738,27.3094,10000.0
2008-06-04 12:20:00,38.38,38.39,38.37,38.37,13000.0,27.3023,27.3094,27.2952,27.2952,13000.0
2008-06-04 12:25:00,38.37,38.38,38.33,38.34,39400.0,27.2952,27.3023,27.2667,27.2738,39400.0
2008-06-04 12:30:00,38.36,38.38,38.36,38.37,19700.0,27.2881,27.3023,27.2881,27.2952,19700.0
2008-06-04 12:35:00,38.37,38.38,38.28,38.3,81300.0,27.2952,27.3023,27.2312,27.2454,81300.0
2008-06-04 12:40:00,38.29,38.3,38.23,38.24,97300.0,27.2383,27.2454,27.1956,27.2027,97300.0
2008-06-04 12:45:00,38.24,38.28,38.23,38.24,59600.0,27.2027,27.2312,27.1956,27.2027,59600.0
2008-06-04 12:50:00,38.25,38.28,38.24,38.26,76900.0,27.2098,27.2312,27.2027,27.2169,76900.0
2008-06-04 12:55:00,38.26,38.26,38.2,38.24,105800.0,27.2169,27.2169,27.1742,27.2027,105800.0
2008-06-04 13:00:00,38.23,38.28,38.22,38.27,35100.0,27.1956,27.2312,27.1885,27.224,35100.0
2008-06-04 13:05:00,38.27,38.27,38.16,38.19,64000.0,27.224,27.224,27.1458,27.1671,64000.0
2008-06-04 13:10:00,38.19,38.25,38.19,38.24,48200.0,27.1671,27.2098,27.1671,27.2027,48200.0
2008-06-04 13:15:00,38.25,38.26,38.23,38.23,19100.0,27.2098,27.2169,27.1956,27.1956,19100.0
2008-06-04 13:20:00,38.23,38.26,38.22,38.24,31400.0,27.1956,27.2169,27.1885,27.2027,31400.0
2008-06-04 13:25:00,38.25,38.29,38.24,38.29,9200.0,27.2098,27.2383,27.2027,27.2383,9200.0
2008-06-04 13:30:00,38.29,38.31,38.28,38.31,26000.0,27.2383,27.2525,27.2312,27.2525,26000.0
2008-06-04 13:35:00,38.31,38.32,38.28,38.28,26000.0,27.2525,27.2596,27.2312,27.2312,26000.0
2008-06-04 13:40:00,38.28,38.32,38.28,38.29,44100.0,27.2312,27.2596,27.2312,27.2383,44100.0
2008-06-04 13:45:00,38.29,38.3,38.28,38.29,38000.0,27.2383,27.2454,27.2312,27.2383,38000.0
2008-06-04 13:50:00,38.28,38.35,38.27,38.33,53200.0,27.2312,27.281,27.224,27.2667,53200.0
2008-06-04 13:55:00,38.33,38.35,38.32,38.33,13800.0,27.2667,27.281,27.2596,27.2667,13800.0
2008-06-04 14:00:00,38.32,38.33,38.29,38.3,130600.0,27.2596,27.2667,27.2383,27.2454,130600.0
2008-06-04 14:05:00,38.3,38.31,38.22,38.22,11000.0,27.2454,27.2525,27.1885,27.1885,11000.0
2008-06-04 14:10:00,38.21,38.24,38.13,38.13,54400.0,27.1814,27.2027,27.1245,27.1245,54400.0
2008-06-04 14:15:00,38.13,38.16,38.09,38.09,76100.0,27.1245,27.1458,27.096,27.096,76100.0
2008-06-04 14:20:00,38.1,38.13,38.09,38.13,105900.0,27.1031,27.1245,27.096,27.1245,105900.0
2008-06-04 14:25:00,38.13,38.13,38.09,38.1,55100.0,27.1245,27.1245,27.096,27.1031,55100.0
2008-06-04 14:30:00,38.08,38.15,38.06,38.13,17400.0,27.0889,27.1387,27.0747,27.1245,17400.0
2008-06-04 14:35:00,38.15,38.24,38.14,38.23,19800.0,27.1387,27.2027,27.1316,27.1956,19800.0
2008-06-04 14:40:00,38.22,38.24,38.19,38.2,56100.0,27.1885,27.2027,27.1671,27.1742,56100.0
2008-06-04 14:45:00,38.19,38.19,38.05,38.07,119800.0,27.1671,27.1671,27.0675,27.0818,119800.0
2008-06-04 14:50:00,38.07,38.11,38.0,38.0,57800.0,27.0818,27.1102,27.032,27.032,57800.0
2008-06-04 14:55:00,38.0,38.02,37.94,37.97,117800.0,27.032,27.0462,26.9893,27.0106,117800.0
2008-06-04 15:00:00,37.96,38.03,37.95,38.02,43100.0,27.0035,27.0533,26.9964,27.0462,43100.0
2008-06-04 15:05:00,38.01,38.09,38.0,38.06,39400.0,27.0391,27.096,27.032,27.0747,39400.0
2008-06-04 15:10:00,38.05,38.07,37.98,38.01,104300.0,27.0675,27.0818,27.0177,27.0391,104300.0
2008-06-04 15:15:00,38.01,38.14,38.0,38.07,150200.0,27.0391,27.1316,27.032,27.0818,150200.0
2008-06-04 15:20:00,38.07,38.13,38.03,38.12,148400.0,27.0818,27.1245,27.0533,27.1173,148400.0
2008-06-04 15:25:00,38.12,38.15,38.04,38.06,179400.0,27.1173,27.1387,27.0604,27.0747,179400.0
2008-06-04 15:30:00,38.07,38.08,38.02,38.07,130200.0,27.0818,27.0889,27.0462,27.0818,130200.0
2008-06-04 15:35:00,38.07,38.11,38.07,38.08,79300.0,27.0818,27.1102,27.0818,27.0889,79300.0
2008-06-04 15:40:00,38.07,38.09,38.02,38.03,96700.0,27.0818,27.096,27.0462,27.0533,96700.0
2008-06-04 15:45:00,38.03,38.18,38.03,38.15,223500.0,27.0533,27.16,27.0533,27.1387,223500.0
2008-06-04 15:50:00,38.16,38.18,38.09,38.13,157300.0,27.1458,27.16,27.096,27.1245,157300.0
2008-06-04 15:55:00,38.14,38.14,38.09,38.1,110600.0,27.1316,27.1316,27.096,27.1031,110600.0
2008-06-05 09:30:00,38.25,38.25,38.09,38.09,29900.0,27.2098,27.2098,27.096,27.096,29900.0
2008-06-05 09:35:00,38.08,38.09,38.04,38.09,14200.0,27.0889,27.096,27.0604,27.096,14200.0
2008-06-05 09:40:00,38.09,38.18,38.08,38.16,23600.0,27.096,27.16,27.0889,27.1458,23600.0
2008-06-05 09:45:00,38.16,38.19,38.15,38.18,18700.0,27.1458,27.1671,27.1387,27.16,18700.0
2008-06-05 09:50:00,38.18,38.23,38.15,38.15,45000.0,27.16,27.1956,27.1387,27.1387,45000.0
2008-06-05 09:55:00,38.16,38.16,38.13,38.15,23700.0,27.1458,27.1458,27.1245,27.1387,23700.0
2008-06-05 10:00:00,38.15,38.15,38.04,38.09,33500.0,27.1387,27.1387,27.0604,27.096,33500.0
2008-06-05 10:05:00,38.11,38.2,38.1,38.2,45000.0,27.1102,27.1742,27.1031,27.1742,45000.0
2008-06-05 10:10:00,38.2,38.26,38.2,38.25,27100.0,27.1742,27.2169,27.1742,27.2098,27100.0
2008-06-05 10:15:00,38.25,38.31,38.25,38.29,72400.0,27.2098,27.2525,27.2098,27.2383,72400.0
2008-06-05 10:20:00,38.28,38.29,38.26,38.27,12700.0,27.2312,27.2383,27.2169,27.224,12700.0
2008-06-05 10:25:00,38.28,38.3,38.26,38.28,20100.0,27.2312,27.2454,27.2169,27.2312,20100.0
2008-06-05 10:30:00,38.27,38.3,38.26,38.27,27600.0,27.224,27.2454,27.2169,27.224,27600.0
2008-06-05 10:35:00,38.28,38.28,38.23,38.25,122900.0,27.2312,27.2312,27.1956,27.2098,122900.0
2008-06-05 10:40:00,38.25,38.3,38.24,38.3,71800.0,27.2098,27.2454,27.2027,27.2454,71800.0
2008-06-05 10:45:00,38.29,38.35,38.29,38.34,54800.0,27.2383,27.281,27.2383,27.2738,54800.0
2008-06-05 10:50:00,38.35,38.37,38.32,38.34,37400.0,27.281,27.2952,27.2596,27.2738,37400.0
2008-06-05 10:55:00,38.34,38.34,38.29,38.3,28500.0,27.2738,27.2738,27.2383,27.2454,28500.0
2008-06-05 11:00:00,38.3,38.32,38.29,38.3,26100.0,27.2454,27.2596,27.2383,27.2454,26100.0
2008-06-05 11:05:00,38.3,38.31,38.27,38.28,33700.0,27.2454,27.2525,27.224,27.2312,33700.0
2008-06-05 11:10:00,38.27,38.28,38.26,38.27,16300.0,27.224,27.2312,27.2169,27.224,16300.0
2008-06-05 11:15:00,38.26,38.31,38.26,38.29,61500.0,27.2169,27.2525,27.2169,27.2383,61500.0
2008-06-05 11:20:00,38.3,38.31,38.26,38.26,28100.0,27.2454,27.2525,27.2169,27.2169,28100.0
2008-06-05 11:25:00,38.25,38.31,38.25,38.31,33600.0,27.2098,27.2525,27.2098,27.2525,33600.0
2008-06-05 11:30:00,38.31,38.31,38.26,38.27,20000.0,27.2525,27.2525,27.2169,27.224,20000.0
2008-06-05 11:35:00,38.28,38.31,38.28,38.31,71700.0,27.2312,27.2525,27.2312,27.2525,71700.0
2008-06-05 11:40:00,38.3,38.3,38.28,38.29,25900.0,27.2454,27.2454,27.2312,27.2383,25900.0
2008-06-05 11:45:00,38.3,38.32,38.29,38.31,19900.0,27.2454,27.2596,27.2383,27.2525,19900.0
2008-06-05 11:50:00,38.31,38.34,38.3,38.3,623800.0,27.2525,27.2738,27.2454,27.2454,623800.0
2008-06-05 11:55:00,38.3,38.31,38.27,38.28,7100.0,27.2454,27.2525,27.224,27.2312,7100.0
2008-06-05 12:00:00,38.29,38.37,38.28,38.35,221700.0,27.2383,27.2952,27.2312,27.281,221700.0
2008-06-05 12:05:00,38.35,38.35,38.29,38.29,73500.0,27.281,27.281,27.2383,27.2383,73500.0
2008-06-05 12:10:00,38.29,38.31,38.27,38.29,40700.0,27.2383,27.2525,27.224,27.2383,40700.0
2008-06-05 12:15:00,38.28,38.32,38.28,38.32,14900.0,27.2312,27.2596,27.2312,27.2596,14900.0
2008-06-05 12:20:00,38.32,38.38,38.31,38.38,52900.0,27.2596,27.3023,27.2525,27.3023,52900.0
2008-06-05 12:25:00,38.39,38.42,38.36,38.42,67100.0,27.3094,27.3308,27.2881,27.3308,67100.0
2008-06-05 12:30:00,38.42,38.44,38.42,38.43,28300.0,27.3308,27.345,27.3308,27.3379,28300.0
2008-06-05 12:35:00,38.43,38.43,38.4,38.42,32000.0,27.3379,27.3379,27.3165,27.3308,32000.0
2008-06-05 12:40:00,38.41,38.43,38.4,38.42,24200.0,27.3236,27.3379,27.3165,27.3308,24200.0
2008-06-05 12:45:00,38.41,38.42,38.38,38.39,68300.0,27.3236,27.3308,27.3023,27.3094,68300.0
2008-06-05 12:50:00,38.39,38.43,38.37,38.43,629800.0,27.3094,27.3379,27.2952,27.3379,629800.0
2008-06-05 12:55:00,38.42,38.46,38.42,38.44,37900.0,27.3308,27.3592,27.3308,27.345,37900.0
2008-06-05 13:00:00,38.44,38.45,38.43,38.44,8900.0,27.345,27.3521,27.3379,27.345,8900.0
2008-06-05 13:05:00,38.43,38.47,38.42,38.46,532800.0,27.3379,27.3663,27.3308,27.3592,532800.0
2008-06-05 13:10:00,38.45,38.46,38.42,38.42,78900.0,27.3521,27.3592,27.3308,27.3308,78900.0
2008-06-05 13:15:00,38.42,38.46,38.42,38.46,85500.0,27.3308,27.3592,27.3308,27.3592,85500.0
2008-06-05 13:20:00,38.47,38.47,38.41,38.42,29000.0,27.3663,27.3663,27.3236,27.3308,29000.0
2008-06-05 13:25:00,38.43,38.47,38.43,38.46,7700.0,27.3379,27.3663,27.3379,27.3592,7700.0
2008-06-05 13:30:00,38.45,38.45,38.43,38.44,13500.0,27.3521,27.3521,27.3379,27.345,13500.0
2008-06-05 13:35:00,38.44,38.46,38.42,38.46,17400.0,27.345,27.3592,27.3308,27.3592,17400.0
2008-06-05 13:40:00,38.46,38.49,38.46,38.49,8700.0,27.3592,27.3805,27.3592,27.3805,8700.0
2008-06-05 13:45:00,38.49,38.5,38.45,38.45,9700.0,27.3805,27.3877,27.3521,27.3521,9700.0
2008-06-05 13:50:00,38.45,38.46,38.41,38.41,8100.0,27.3521,27.3592,27.3236,27.3236,8100.0
2008-06-05 13:55:00,38.42,38.43,38.41,38.42,16000.0,27.3308,27.3379,27.3236,27.3308,16000.0
2008-06-05 14:00:00,38.41,38.41,38.36,38.36,47300.0,27.3236,27.3236,27.2881,27.2881,47300.0
2008-06-05 14:05:00,38.35,38.37,38.34,38.37,24100.0,27.281,27.2952,27.2738,27.2952,24100.0
2008-06-05 14:10:00,38.37,38.38,38.35,38.37,53300.0,27.2952,27.3023,27.281,27.2952,53300.0
2008-06-05 14:15:00,38.36,38.4,38.35,38.39,159800.0,27.2881,27.3165,27.281,27.3094,159800.0
2008-06-05 14:20:00,38.39,38.39,38.28,38.31,179800.0,27.3094,27.3094,27.2312,27.2525,179800.0
2008-06-05 14:25:00,38.31,38.35,38.31,38.32,240500.0,27.2525,27.281,27.2525,27.2596,240500.0
2008-06-05 14:30:00,38.32,38.35,38.29,38.32,71200.0,27.2596,27.281,27.2383,27.2596,71200.0
2008-06-05 14:35:00,38.31,38.37,38.31,38.37,65300.0,27.2525,27.2952,27.2525,27.2952,65300.0
2008-06-05 14:40:00,38.36,38.37,38.34,38.36,67900.0,27.2881,27.2952,27.2738,27.2881,67900.0
2008-06-05 14:45:00,38.37,38.4,38.37,38.39,50700.0,27.2952,27.3165,27.2952,27.3094,50700.0
2008-06-05 14:50:00,38.39,38.43,38.38,38.42,35200.0,27.3094,27.3379,27.3023,27.3308,35200.0
2008-06-05 14:55:00,38.43,38.46,38.41,38.45,56400.0,27.3379,27.3592,27.3236,27.3521,56400.0
2008-06-05 15:00:00,38.44,38.45,38.42,38.44,233300.0,27.345,27.3521,27.3308,27.345,233300.0
2008-06-05 15:05:00,38.44,38.57,38.44,38.57,107600.0,27.345,27.4375,27.345,27.4375,107600.0
2008-06-05 15:10:00,38.57,38.57,38.52,38.53,62500.0,27.4375,27.4375,27.4019,27.409,62500.0
2008-06-05 15:15:00,38.53,38.53,38.5,38.5,43600.0,27.409,27.409,27.3877,27.3877,43600.0
2008-06-05 15:20:00,38.5,38.54,38.47,38.53,172600.0,27.3877,27.4161,27.3663,27.409,172600.0
2008-06-05 15:25:00,38.53,38.55,38.5,38.51,45400.0,27.409,27.4232,27.3877,27.3948,45400.0
2008-06-05 15:30:00,38.5,38.56,38.49,38.54,41500.0,27.3877,27.4303,27.3805,27.4161,41500.0
2008-06-05 15:35:00,38.54,38.58,38.54,38.56,50200.0,27.4161,27.4446,27.4161,27.4303,50200.0
2008-06-05 15:40:00,38.55,38.58,38.52,38.54,226500.0,27.4232,27.4446,27.4019,27.4161,226500.0
2008-06-05 15:45:00,38.53,38.56,38.52,38.55,94100.0,27.409,27.4303,27.4019,27.4232,94100.0
2008-06-05 15:50:00,38.56,38.6,38.54,38.54,196400.0,27.4303,27.4588,27.4161,27.4161,196400.0
2008-06-05 15:55:00,38.54,38.6,38.54,38.56,227200.0,27.4161,27.4588,27.4161,27.4303,227200.0
2008-06-06 09:30:00,38.15,38.29,37.98,37.99,101600.0,27.1387,27.2383,27.0177,27.0249,101600.0
2008-06-06 09:35:00,37.98,37.99,37.94,37.98,102900.0,27.0177,27.0249,26.9893,27.0177,102900.0
2008-06-06 09:40:00,37.97,37.98,37.93,37.95,420700.0,27.0106,27.0177,26.9822,26.9964,420700.0
2008-06-06 09:45:00,37.95,38.03,37.95,37.99,204800.0,26.9964,27.0533,26.9964,27.0249,204800.0
2008-06-06 09:50:00,37.98,37.99,37.94,37.97,216800.0,27.0177,27.0249,26.9893,27.0106,216800.0
2008-06-06 09:55:00,37.97,37.97,37.92,37.95,21700.0,27.0106,27.0106,26.9751,26.9964,21700.0
2008-06-06 10:00:00,37.92,37.92,37.71,37.72,1952600.0,26.9751,26.9751,26.8257,26.8328,1952600.0
2008-06-06 10:05:00,37.72,37.74,37.68,37.72,416100.0,26.8328,26.847,26.8043,26.8328,416100.0
2008-06-06 10:10:00,37.71,37.76,37.7,37.75,195800.0,26.8257,26.8612,26.8186,26.8541,195800.0
2008-06-06 10:15:00,37.75,37.8,37.74,37.78,65500.0,26.8541,26.8897,26.847,26.8755,65500.0
2008-06-06 10:20:00,37.79,37.83,37.78,37.83,151700.0,26.8826,26.911,26.8755,26.911,151700.0
2008-06-06 10:25:00,37.84,37.84,37.76,37.78,148200.0,26.9182,26.9182,26.8612,26.8755,148200.0
2008-06-06 10:30:00,37.78,37.83,37.75,37.82,24700.0,26.8755,26.911,26.8541,26.9039,24700.0
2008-06-06 10:35:00,37.84,37.84,37.78,37.79,58200.0,26.9182,26.9182,26.8755,26.8826,58200.0
2008-06-06 10:40:00,37.79,37.79,37.74,37.75,36900.0,26.8826,26.8826,26.847,26.8541,36900.0
2008-06-06 10:45:00,37.74,37.81,37.74,37.81,45200.0,26.847,26.8968,26.847,26.8968,45200.0
2008-06-06 10:50:00,37.81,37.83,37.8,37.82,13700.0,26.8968,26.911,26.8897,26.9039,13700.0
2008-06-06 10:55:00,37.82,37.82,37.77,37.79,12200.0,26.9039,26.9039,26.8684,26.8826,12200.0
2008-06-06 11:00:00,37.79,37.79,37.73,37.73,29400.0,26.8826,26.8826,26.8399,26.8399,29400.0
2008-06-06 11:05:00,37.72,37.73,37.62,37.62,69800.0,26.8328,26.8399,26.7617,26.7617,69800.0
2008-06-06 11:10:00,37.63,37.64,37.59,37.61,61400.0,26.7688,26.7759,26.7403,26.7545,61400.0
2008-06-06 11:15:00,37.61,37.63,37.57,37.63,34000.0,26.7545,26.7688,26.7261,26.7688,34000.0
2008-06-06 11:20:00,37.64,37.67,37.63,37.65,21800.0,26.7759,26.7972,26.7688,26.783,21800.0
2008-06-06 11:25:00,37.64,37.64,37.56,37.56,23400.0,26.7759,26.7759,26.719,26.719,23400.0
2008-06-06 11:30:00,37.56,37.63,37.56,37.63,24200.0,26.719,26.7688,26.719,26.7688,24200.0
2008-06-06 11:35:00,37.63,37.72,37.62,37.71,46400.0,26.7688,26.8328,26.7617,26.8257,46400.0
2008-06-06 11:40:00,37.7,37.7,37.65,37.66,57500.0,26.8186,26.8186,26.783,26.7901,57500.0
2008-06-06 11:45:00,37.68,37.75,37.68,37.71,85000.0,26.8043,26.8541,26.8043,26.8257,85000.0
2008-06-06 11:50:00,37.72,37.74,37.7,37.74,74100.0,26.8328,26.847,26.8186,26.847,74100.0
2008-06-06 11:55:00,37.74,37.74,37.68,37.7,30100.0,26.847,26.847,26.8043,26.8186,30100.0
2008-06-06 12:00:00,37.7,37.71,37.66,37.66,18300.0,26.8186,26.8257,26.7901,26.7901,18300.0
2008-06-06 12:05:00,37.66,37.66,37.62,37.62,50800.0,26.7901,26.7901,26.7617,26.7617,50800.0
2008-06-06 12:10:00,37.62,37.68,37.62,37.66,30900.0,26.7617,26.8043,26.7617,26.7901,30900.0
2008-06-06 12:15:00,37.67,37.71,37.67,37.69,24900.0,26.7972,26.8257,26.7972,26.8115,24900.0
2008-06-06 12:20:00,37.68,37.68,37.65,37.66,46900.0,26.8043,26.8043,26.783,26.7901,46900.0
2008-06-06 12:25:00,37.67,37.67,37.63,37.63,44700.0,26.7972,26.7972,26.7688,26.7688,44700.0
2008-06-06 12:30:00,37.63,37.69,37.63,37.67,22500.0,26.7688,26.8115,26.7688,26.7972,22500.0
2008-06-06 12:35:00,37.68,37.75,37.67,37.74,29000.0,26.8043,26.8541,26.7972,26.847,29000.0
2008-06-06 12:40:00,37.74,37.75,37.73,37.74,12300.0,26.847,26.8541,26.8399,26.847,12300.0
2008-06-06 12:45:00,37.73,37.77,37.72,37.75,25000.0,26.8399,26.8684,26.8328,26.8541,25000.0
2008-06-06 12:50:00,37.75,37.75,37.67,37.69,42400.0,26.8541,26.8541,26.7972,26.8115,42400.0
2008-06-06 12:55:00,37.68,37.68,37.65,37.67,25300.0,26.8043,26.8043,26.783,26.7972,25300.0
2008-06-06 13:00:00,37.67,37.68,37.58,37.59,55100.0,26.7972,26.8043,26.7332,26.7403,55100.0
2008-06-06 13:05:00,37.59,37.61,37.55,37.57,36100.0,26.7403,26.7545,26.7119,26.7261,36100.0
2008-06-06 13:10:00,37.56,37.63,37.56,37.62,42000.0,26.719,26.7688,26.719,26.7617,42000.0
2008-06-06 13:15:00,37.62,37.63,37.52,37.52,47500.0,26.7617,26.7688,26.6905,26.6905,47500.0
2008-06-06 13:20:00,37.53,37.62,37.53,37.6,55700.0,26.6976,26.7617,26.6976,26.7474,55700.0
2008-06-06 13:25:00,37.61,37.61,37.55,37.56,34900.0,26.7545,26.7545,26.7119,26.719,34900.0
2008-06-06 13:30:00,37.55,37.58,37.53,37.58,31100.0,26.7119,26.7332,26.6976,26.7332,31100.0
2008-06-06 13:35:00,37.57,37.63,37.55,37.55,51700.0,26.7261,26.7688,26.7119,26.7119,51700.0
2008-06-06 13:40:00,37.56,37.62,37.56,37.61,70100.0,26.719,26.7617,26.719,26.7545,70100.0
2008-06-06 13:45:00,37.61,37.63,37.57,37.57,342100.0,26.7545,26.7688,26.7261,26.7261,342100.0
2008-06-06 13:50:00,37.56,37.56,37.46,37.51,88500.0,26.719,26.719,26.6478,26.6834,88500.0
2008-06-06 13:55:00,37.51,37.55,37.48,37.53,37000.0,26.6834,26.7119,26.6621,26.6976,37000.0
2008-06-06 14:00:00,37.53,37.54,37.49,37.5,52900.0,26.6976,26.7047,26.6692,26.6763,52900.0
2008-06-06 14:05:00,37.51,37.52,37.41,37.42,136600.0,26.6834,26.6905,26.6123,26.6194,136600.0
2008-06-06 14:10:00,37.43,37.45,37.34,37.35,64700.0,26.6265,26.6407,26.5625,26.5696,64700.0
2008-06-06 14:15:00,37.36,37.4,37.29,37.37,371100.0,26.5767,26.6052,26.5269,26.5838,371100.0
2008-06-06 14:20:00,37.38,37.42,37.34,37.35,254700.0,26.5909,26.6194,26.5625,26.5696,254700.0
2008-06-06 14:25:00,37.35,37.38,37.29,37.37,187500.0,26.5696,26.5909,26.5269,26.5838,187500.0
2008-06-06 14:30:00,37.36,37.42,37.36,37.39,103000.0,26.5767,26.6194,26.5767,26.598,103000.0
2008-06-06 14:35:00,37.39,37.4,37.36,37.37,159200.0,26.598,26.6052,26.5767,26.5838,159200.0
2008-06-06 14:40:00,37.38,37.42,37.37,37.41,68000.0,26.5909,26.6194,26.5838,26.6123,68000.0
2008-06-06 14:45:00,37.42,37.42,37.37,37.38,49400.0,26.6194,26.6194,26.5838,26.5909,49400.0
2008-06-06 14:50:00,37.39,37.41,37.33,37.33,111300.0,26.598,26.6123,26.5554,26.5554,111300.0
2008-06-06 14:55:00,37.33,37.36,37.32,37.32,69300.0,26.5554,26.5767,26.5482,26.5482,69300.0
2008-06-06 15:00:00,37.33,37.41,37.33,37.38,46300.0,26.5554,26.6123,26.5554,26.5909,46300.0
2008-06-06 15:05:00,37.37,37.49,37.36,37.48,35400.0,26.5838,26.6692,26.5767,26.6621,35400.0
2008-06-06 15:10:00,37.48,37.55,37.48,37.53,58600.0,26.6621,26.7119,26.6621,26.6976,58600.0
2008-06-06 15:15:00,37.53,37.55,37.4,37.47,767100.0,26.6976,26.7119,26.6052,26.655,767100.0
2008-06-06 15:20:00,37.47,37.47,37.37,37.37,103900.0,26.655,26.655,26.5838,26.5838,103900.0
2008-06-06 15:25:00,37.37,37.38,37.29,37.33,101700.0,26.5838,26.5909,26.5269,26.5554,101700.0
2008-06-06 15:30:00,37.33,37.36,37.25,37.29,48200.0,26.5554,26.5767,26.4985,26.5269,48200.0
2008-06-06 15:35:00,37.29,37.38,37.26,37.32,163100.0,26.5269,26.5909,26.5056,26.5482,163100.0
2008-06-06 15:40:00,37.32,37.34,37.26,37.26,136100.0,26.5482,26.5625,26.5056,26.5056,136100.0
2008-06-06 15:45:00,37.27,37.28,37.21,37.24,326800.0,26.5127,26.5198,26.47,26.4913,326800.0
2008-06-06 15:50:00,37.24,37.26,37.2,37.24,235100.0,26.4913,26.5056,26.4629,26.4913,235100.0
2008-06-06 15:55:00,37.24,37.24,37.15,37.22,602800.0,26.4913,26.4913,26.4273,26.4771,602800.0
2008-06-09 09:30:00,37.29,37.36,37.24,37.24,38300.0,26.5269,26.5767,26.4913,26.4913,38300.0
2008-06-09 09:35:00,37.25,37.32,37.24,37.28,51600.0,26.4985,26.5482,26.4913,26.5198,51600.0
2008-06-09 09:40:00,37.26,37.26,37.15,37.2,281700.0,26.5056,26.5056,26.4273,26.4629,281700.0
2008-06-09 09:45:00,37.2,37.2,37.14,37.19,70900.0,26.4629,26.4629,26.4202,26.4558,70900.0
2008-06-09 09:50:00,37.18,37.27,37.18,37.27,59600.0,26.4487,26.5127,26.4487,26.5127,59600.0
2008-06-09 09:55:00,37.28,37.31,37.28,37.31,42200.0,26.5198,26.5411,26.5198,26.5411,42200.0
2008-06-09 10:00:00,37.31,37.4,37.31,37.31,109100.0,26.5411,26.6052,26.5411,26.5411,109100.0
2008-06-09 10:05:00,37.35,37.37,37.31,37.32,48200.0,26.5696,26.5838,26.5411,26.5482,48200.0
2008-06-09 10:10:00,37.33,37.39,37.3,37.39,34700.0,26.5554,26.598,26.534,26.598,34700.0
2008-06-09 10:15:00,37.39,37.49,37.39,37.44,252300.0,26.598,26.6692,26.598,26.6336,252300.0
2008-06-09 10:20:00,37.44,37.48,37.39,37.43,45100.0,26.6336,26.6621,26.598,26.6265,45100.0
2008-06-09 10:25:00,37.44,37.45,37.41,37.43,36800.0,26.6336,26.6407,26.6123,26.6265,36800.0
2008-06-09 10:30:00,37.43,37.46,37.4,37.42,34000.0,26.6265,26.6478,26.6052,26.6194,34000.0
2008-06-09 10:35:00,37.42,37.42,37.36,37.37,52900.0,26.6194,26.6194,26.5767,26.5838,52900.0
2008-06-09 10:40:00,37.37,37.37,37.32,37.34,34400.0,26.5838,26.5838,26.5482,26.5625,34400.0
2008-06-09 10:45:00,37.34,37.34,37.29,37.33,36800.0,26.5625,26.5625,26.5269,26.5554,36800.0
2008-06-09 10:50:00,37.33,37.35,37.27,37.3,476300.0,26.5554,26.5696,26.5127,26.534,476300.0
2008-06-09 10:55:00,37.3,37.31,37.28,37.28,67500.0,26.534,26.5411,26.5198,26.5198,67500.0
2008-06-09 11:00:00,37.34,37.38,37.28,37.36,338100.0,26.5625,26.5909,26.5198,26.5767,338100.0
2008-06-09 11:05:00,37.37,37.38,37.36,37.37,121900.0,26.5838,26.5909,26.5767,26.5838,121900.0
2008-06-09 11:10:00,37.36,37.42,37.36,37.4,31700.0,26.5767,26.6194,26.5767,26.6052,31700.0
2008-06-09 11:15:00,37.39,37.41,37.37,37.4,19800.0,26.598,26.6123,26.5838,26.6052,19800.0
2008-06-09 11:20:00,37.4,37.46,37.39,37.46,20800.0,26.6052,26.6478,26.598,26.6478,20800.0
2008-06-09 11:25:00,37.45,37.47,37.43,37.44,139900.0,26.6407,26.655,26.6265,26.6336,139900.0
2008-06-09 11:30:00,37.44,37.49,37.44,37.48,38000.0,26.6336,26.6692,26.6336,26.6621,38000.0
2008-06-09 11:35:00,37.48,37.49,37.47,37.47,57400.0,26.6621,26.6692,26.655,26.655,57400.0
2008-06-09 11:40:00,37.46,37.47,37.4,37.41,19800.0,26.6478,26.655,26.6052,26.6123,19800.0
2008-06-09 11:45:00,37.42,37.42,37.4,37.4,30300.0,26.6194,26.6194,26.6052,26.6052,30300.0
2008-06-09 11:50:00,37.41,37.42,37.35,37.35,18000.0,26.6123,26.6194,26.5696,26.5696,18000.0
2008-06-09 11:55:00,37.35,37.37,37.34,37.37,22900.0,26.5696,26.5838,26.5625,26.5838,22900.0
2008-06-09 12:00:00,37.37,37.37,37.32,37.32,15700.0,26.5838,26.5838,26.5482,26.5482,15700.0
2008-06-09 12:05:00,37.32,37.34,37.32,37.34,7900.0,26.5482,26.5625,26.5482,26.5625,7900.0
2008-06-09 12:10:00,37.34,37.37,37.34,37.37,14000.0,26.5625,26.5838,26.5625,26.5838,14000.0
2008-06-09 12:15:00,37.37,37.41,37.36,37.36,15700.0,26.5838,26.6123,26.5767,26.5767,15700.0
2008-06-09 12:20:00,37.37,37.41,37.37,37.4,13500.0,26.5838,26.6123,26.5838,26.6052,13500.0
2008-06-09 12:25:00,37.4,37.41,37.38,37.38,11200.0,26.6052,26.6123,26.5909,26.5909,11200.0
2008-06-09 12:30:00,37.37,37.38,37.37,37.38,4200.0,26.5838,26.5909,26.5838,26.5909,4200.0
2008-06-09 12:35:00,37.38,37.39,37.36,37.39,6200.0,26.5909,26.598,26.5767,26.598,6200.0
2008-06-09 12:40:00,37.39,37.41,37.39,37.4,19400.0,26.598,26.6123,26.598,26.6052,19400.0
2008-06-09 12:45:00,37.4,37.41,37.39,37.41,15300.0,26.6052,26.6123,26.598,26.6123,15300.0
2008-06-09 12:50:00,37.39,37.45,37.39,37.42,18700.0,26.598,26.6407,26.598,26.6194,18700.0
2008-06-09 12:55:00,37.42,37.42,37.39,37.42,41800.0,26.6194,26.6194,26.598,26.6194,41800.0
2008-06-09 13:00:00,37.42,37.43,37.35,37.35,39500.0,26.6194,26.6265,26.5696,26.5696,39500.0
2008-06-09 13:05:00,37.35,37.36,37.3,37.32,28700.0,26.5696,26.5767,26.534,26.5482,28700.0
2008-06-09 13:10:00,37.31,37.34,37.28,37.29,14400.0,26.5411,26.5625,26.5198,26.5269,14400.0
2008-06-09 13:15:00,37.28,37.28,37.21,37.23,91700.0,26.5198,26.5198,26.47,26.4842,91700.0
2008-06-09 13:20:00,37.23,37.23,37.18,37.2,330200.0,26.4842,26.4842,26.4487,26.4629,330200.0
2008-06-09 13:25:00,37.2,37.26,37.2,37.26,69000.0,26.4629,26.5056,26.4629,26.5056,69000.0
2008-06-09 13:30:00,37.26,37.27,37.25,37.25,129400.0,26.5056,26.5127,26.4985,26.4985,129400.0
2008-06-09 13:35:00,37.25,37.28,37.24,37.27,222400.0,26.4985,26.5198,26.4913,26.5127,222400.0
2008-06-09 13:40:00,37.27,37.27,37.22,37.26,45800.0,26.5127,26.5127,26.4771,26.5056,45800.0
2008-06-09 13:45:00,37.26,37.26,37.19,37.19,49500.0,26.5056,26.5056,26.4558,26.4558,49500.0
2008-06-09 13:50:00,37.19,37.2,37.14,37.17,46800.0,26.4558,26.4629,26.4202,26.4415,46800.0
2008-06-09 13:55:00,37.17,37.21,37.15,37.21,35300.0,26.4415,26.47,26.4273,26.47,35300.0
2008-06-09 14:00:00,37.18,37.23,37.16,37.23,42100.0,26.4487,26.4842,26.4344,26.4842,42100.0
2008-06-09 14:05:00,37.23,37.23,37.14,37.14,199800.0,26.4842,26.4842,26.4202,26.4202,199800.0
2008-06-09 14:10:00,37.14,37.16,37.11,37.16,129400.0,26.4202,26.4344,26.3989,26.4344,129400.0
2008-06-09 14:15:00,37.16,37.16,37.09,37.14,52000.0,26.4344,26.4344,26.3846,26.4202,52000.0
2008-06-09 14:20:00,37.14,37.16,37.11,37.15,35700.0,26.4202,26.4344,26.3989,26.4273,35700.0
2008-06-09 14:25:00,37.15,37.24,37.14,37.23,255900.0,26.4273,26.4913,26.4202,26.4842,255900.0
2008-06-09 14:30:00,37.22,37.28,37.22,37.25,136900.0,26.4771,26.5198,26.4771,26.4985,136900.0
2008-06-09 14:35:00,37.25,37.33,37.24,37.33,644000.0,26.4985,26.5554,26.4913,26.5554,644000.0
2008-06-09 14:40:00,37.32,37.32,37.19,37.2,52700.0,26.5482,26.5482,26.4558,26.4629,52700.0
2008-06-09 14:45:00,37.21,37.27,37.21,37.26,191200.0,26.47,26.5127,26.47,26.5056,191200.0
2008-06-09 14:50:00,37.26,37.27,37.17,37.17,47400.0,26.5056,26.5127,26.4415,26.4415,47400.0
2008-06-09 14:55:00,37.17,37.21,37.15,37.16,68500.0,26.4415,26.47,26.4273,26.4344,68500.0
2008-06-09 15:00:00,37.15,37.18,37.1,37.11,99500.0,26.4273,26.4487,26.3917,26.3989,99500.0
2008-06-09 15:05:00,37.11,37.15,37.1,37.11,119700.0,26.3989,26.4273,26.3917,26.3989,119700.0
2008-06-09 15:10:00,37.12,37.17,37.1,37.14,92500.0,26.406,26.4415,26.3917,26.4202,92500.0
2008-06-09 15:15:00,37.15,37.2,37.14,37.19,259800.0,26.4273,26.4629,26.4202,26.4558,259800.0
2008-06-09 15:20:00,37.2,37.25,37.16,37.2,123800.0,26.4629,26.4985,26.4344,26.4629,123800.0
2008-06-09 15:25:00,37.2,37.23,37.18,37.23,124500.0,26.4629,26.4842,26.4487,26.4842,124500.0
2008-06-09 15:30:00,37.24,37.3,37.23,37.29,134300.0,26.4913,26.534,26.4842,26.5269,134300.0
2008-06-09 15:35:00,37.28,37.31,37.24,37.27,118500.0,26.5198,26.5411,26.4913,26.5127,118500.0
2008-06-09 15:40:00,37.26,37.4,37.25,37.39,189400.0,26.5056,26.6052,26.4985,26.598,189400.0
2008-06-09 15:45:00,37.4,37.42,37.36,37.39,150200.0,26.6052,26.6194,26.5767,26.598,150200.0
2008-06-09 15:50:00,37.39,37.42,37.35,37.37,319900.0,26.598,26.6194,26.5696,26.5838,319900.0
2008-06-09 15:55:00,37.37,37.37,37.33,37.36,204000.0,26.5838,26.5838,26.5554,26.5767,204000.0
2008-06-10 09:30:00,37.02,37.11,37.02,37.04,41000.0,26.3348,26.3989,26.3348,26.3491,41000.0
2008-06-10 09:35:00,37.04,37.11,37.03,37.09,62900.0,26.3491,26.3989,26.3419,26.3846,62900.0
2008-06-10 09:40:00,37.1,37.11,37.05,37.07,39000.0,26.3917,26.3989,26.3562,26.3704,39000.0
2008-06-10 09:45:00,37.07,37.13,37.03,37.11,86600.0,26.3704,26.4131,26.3419,26.3989,86600.0
2008-06-10 09:50:00,37.12,37.15,37.11,37.13,66300.0,26.406,26.4273,26.3989,26.4131,66300.0
2008-06-10 09:55:00,37.13,37.15,37.12,37.13,71200.0,26.4131,26.4273,26.406,26.4131,71200.0
2008-06-10 10:00:00,37.13,37.13,37.09,37.11,23700.0,26.4131,26.4131,26.3846,26.3989,23700.0
2008-06-10 10:05:00,37.11,37.15,37.09,37.15,22500.0,26.3989,26.4273,26.3846,26.4273,22500.0
2008-06-10 10:10:00,37.15,37.26,37.15,37.25,34700.0,26.4273,26.5056,26.4273,26.4985,34700.0
2008-06-10 10:15:00,37.24,37.3,37.24,37.3,14400.0,26.4913,26.534,26.4913,26.534,14400.0
2008-06-10 10:20:00,37.3,37.31,37.27,37.3,41700.0,26.534,26.5411,26.5127,26.534,41700.0
2008-06-10 10:25:00,37.29,37.32,37.28,37.28,98800.0,26.5269,26.5482,26.5198,26.5198,98800.0
2008-06-10 10:30:00,37.28,37.28,37.24,37.24,32900.0,26.5198,26.5198,26.4913,26.4913,32900.0
2008-06-10 10:35:00,37.22,37.22,37.17,37.22,32600.0,26.4771,26.4771,26.4415,26.4771,32600.0
2008-06-10 10:40:00,37.21,37.24,37.17,37.24,91800.0,26.47,26.4913,26.4415,26.4913,91800.0
2008-06-10 10:45:00,37.25,37.28,37.24,37.27,207700.0,26.4985,26.5198,26.4913,26.5127,207700.0
2008-06-10 10:50:00,37.26,37.26,37.21,37.23,168700.0,26.5056,26.5056,26.47,26.4842,168700.0
2008-06-10 10:55:00,37.22,37.32,37.19,37.27,102300.0,26.4771,26.5482,26.4558,26.5127,102300.0
2008-06-10 11:00:00,37.27,37.33,37.19,37.21,64500.0,26.5127,26.5554,26.4558,26.47,64500.0
2008-06-10 11:05:00,37.2,37.21,37.15,37.2,79100.0,26.4629,26.47,26.4273,26.4629,79100.0
2008-06-10 11:10:00,37.21,37.23,37.19,37.2,35400.0,26.47,26.4842,26.4558,26.4629,35400.0
2008-06-10 11:15:00,37.21,37.25,37.2,37.25,31200.0,26.47,26.4985,26.4629,26.4985,31200.0
2008-06-10 11:20:00,37.25,37.25,37.21,37.24,19300.0,26.4985,26.4985,26.47,26.4913,19300.0
2008-06-10 11:25:00,37.25,37.26,37.18,37.19,17700.0,26.4985,26.5056,26.4487,26.4558,17700.0
2008-06-10 11:30:00,37.2,37.22,37.17,37.19,44900.0,26.4629,26.4771,26.4415,26.4558,44900.0
2008-06-10 11:35:00,37.19,37.2,37.17,37.18,24800.0,26.4558,26.4629,26.4415,26.4487,24800.0
2008-06-10 11:40:00,37.19,37.31,37.19,37.31,51000.0,26.4558,26.5411,26.4558,26.5411,51000.0
2008-06-10 11:45:00,37.3,37.36,37.3,37.34,21900.0,26.534,26.5767,26.534,26.5625,21900.0
2008-06-10 11:50:00,37.33,37.34,37.25,37.26,28100.0,26.5554,26.5625,26.4985,26.5056,28100.0
2008-06-10 11:55:00,37.26,37.29,37.25,37.26,34000.0,26.5056,26.5269,26.4985,26.5056,34000.0
2008-06-10 12:00:00,37.27,37.28,37.22,37.26,38500.0,26.5127,26.5198,26.4771,26.5056,38500.0
2008-06-10 12:05:00,37.27,37.31,37.26,37.28,90900.0,26.5127,26.5411,26.5056,26.5198,90900.0
2008-06-10 12:10:00,37.28,37.38,37.28,37.33,70700.0,26.5198,26.5909,26.5198,26.5554,70700.0
2008-06-10 12:15:00,37.33,37.37,37.32,37.35,37600.0,26.5554,26.5838,26.5482,26.5696,37600.0
2008-06-10 12:20:00,37.34,37.45,37.33,37.44,101500.0,26.5625,26.6407,26.5554,26.6336,101500.0
2008-06-10 12:25:00,37.43,37.44,37.38,37.4,45000.0,26.6265,26.6336,26.5909,26.6052,45000.0
2008-06-10 12:30:00,37.41,37.45,37.39,37.43,61100.0,26.6123,26.6407,26.598,26.6265,61100.0
2008-06-10 12:35:00,37.44,37.47,37.44,37.44,51600.0,26.6336,26.655,26.6336,26.6336,51600.0
2008-06-10 12:40:00,37.44,37.47,37.4,37.41,20500.0,26.6336,26.655,26.6052,26.6123,20500.0
2008-06-10 12:45:00,37.42,37.44,37.4,37.44,14800.0,26.6194,26.6336,26.6052,26.6336,14800.0
2008-06-10 12:50:00,37.43,37.45,37.42,37.45,10400.0,26.6265,26.6407,26.6194,26.6407,10400.0
2008-06-10 12:55:00,37.44,37.46,37.42,37.43,28700.0,26.6336,26.6478,26.6194,26.6265,28700.0
2008-06-10 13:00:00,37.42,37.42,37.4,37.41,46500.0,26.6194,26.6194,26.6052,26.6123,46500.0
2008-06-10 13:05:00,37.42,37.45,37.42,37.42,20700.0,26.6194,26.6407,26.6194,26.6194,20700.0
2008-06-10 13:10:00,37.43,37.57,37.43,37.57,99000.0,26.6265,26.7261,26.6265,26.7261,99000.0
2008-06-10 13:15:00,37.57,37.58,37.53,37.53,43400.0,26.7261,26.7332,26.6976,26.6976,43400.0
2008-06-10 13:20:00,37.53,37.55,37.51,37.52,16400.0,26.6976,26.7119,26.6834,26.6905,16400.0
2008-06-10 13:25:00,37.53,37.59,37.53,37.58,69700.0,26.6976,26.7403,26.6976,26.7332,69700.0
2008-06-10 13:30:00,37.58,37.58,37.49,37.5,43300.0,26.7332,26.7332,26.6692,26.6763,43300.0
2008-06-10 13:35:00,37.5,37.5,37.47,37.48,16500.0,26.6763,26.6763,26.655,26.6621,16500.0
2008-06-10 13:40:00,37.48,37.51,37.47,37.5,13600.0,26.6621,26.6834,26.655,26.6763,13600.0
2008-06-10 13:45:00,37.49,37.5,37.47,37.48,43700.0,26.6692,26.6763,26.655,26.6621,43700.0
2008-06-10 13:50:00,37.48,37.54,37.47,37.48,43900.0,26.6621,26.7047,26.655,26.6621,43900.0
2008-06-10 13:55:00,37.49,37.5,37.43,37.45,36200.0,26.6692,26.6763,26.6265,26.6407,36200.0
2008-06-10 14:00:00,37.44,37.46,37.35,37.35,51100.0,26.6336,26.6478,26.5696,26.5696,51100.0
2008-06-10 14:05:00,37.35,37.35,37.27,37.29,52300.0,26.5696,26.5696,26.5127,26.5269,52300.0
2008-06-10 14:10:00,37.29,37.3,37.25,37.3,26700.0,26.5269,26.534,26.4985,26.534,26700.0
2008-06-10 14:15:00,37.3,37.3,37.24,37.24,33200.0,26.534,26.534,26.4913,26.4913,33200.0
2008-06-10 14:20:00,37.25,37.28,37.25,37.27,46300.0,26.4985,26.5198,26.4985,26.5127,46300.0
2008-06-10 14:25:00,37.27,37.31,37.23,37.31,24300.0,26.5127,26.5411,26.4842,26.5411,24300.0
2008-06-10 14:30:00,37.3,37.3,37.26,37.26,15000.0,26.534,26.534,26.5056,26.5056,15000.0
2008-06-10 14:35:00,37.27,37.28,37.25,37.26,21000.0,26.5127,26.5198,26.4985,26.5056,21000.0
2008-06-10 14:40:00,37.27,37.31,37.27,37.28,23500.0,26.5127,26.5411,26.5127,26.5198,23500.0
2008-06-10 14:45:00,37.28,37.31,37.27,37.29,38800.0,26.5198,26.5411,26.5127,26.5269,38800.0
2008-06-10 14:50:00,37.29,37.29,37.24,37.26,47700.0,26.5269,26.5269,26.4913,26.5056,47700.0
2008-06-10 14:55:00,37.26,37.33,37.24,37.31,52600.0,26.5056,26.5554,26.4913,26.5411,52600.0
2008-06-10 15:00:00,37.32,37.38,37.32,37.36,36900.0,26.5482,26.5909,26.5482,26.5767,36900.0
2008-06-10 15:05:00,37.36,37.37,37.34,37.36,13800.0,26.5767,26.5838,26.5625,26.5767,13800.0
2008-06-10 15:10:00,37.37,37.38,37.35,37.38,29600.0,26.5838,26.5909,26.5696,26.5909,29600.0
2008-06-10 15:15:00,37.37,37.37,37.3,37.31,58900.0,26.5838,26.5838,26.534,26.5411,58900.0
2008-06-10 15:20:00,37.31,37.36,37.3,37.36,52900.0,26.5411,26.5767,26.534,26.5767,52900.0
2008-06-10 15:25:00,37.34,37.37,37.34,37.35,20000.0,26.5625,26.5838,26.5625,26.5696,20000.0
2008-06-10 15:30:00,37.35,37.38,37.3,37.3,113400.0,26.5696,26.5909,26.534,26.534,113400.0
2008-06-10 15:35:00,37.29,37.32,37.29,37.3,165700.0,26.5269,26.5482,26.5269,26.534,165700.0
2008-06-10 15:40:00,37.3,37.32,37.23,37.28,142100.0,26.534,26.5482,26.4842,26.5198,142100.0
2008-06-10 15:45:00,37.3,37.33,37.29,37.29,167500.0,26.534,26.5554,26.5269,26.5269,167500.0
2008-06-10 15:50:00,37.29,37.33,37.27,37.32,118800.0,26.5269,26.5554,26.5127,26.5482,118800.0
2008-06-10 15:55:00,37.31,37.31,37.25,37.26,88500.0,26.5411,26.5411,26.4985,26.5056,88500.0
2008-06-11 09:30:00,37.15,37.15,37.05,37.06,18000.0,26.4273,26.4273,26.3562,26.3633,18000.0
2008-06-11 09:35:00,37.04,37.09,37.02,37.08,6400.0,26.3491,26.3846,26.3348,26.3775,6400.0
2008-06-11 09:40:00,37.08,37.09,36.99,37.02,37200.0,26.3775,26.3846,26.3135,26.3348,37200.0
2008-06-11 09:45:00,37.02,37.06,37.01,37.05,48600.0,26.3348,26.3633,26.3277,26.3562,48600.0
2008-06-11 09:50:00,37.07,37.07,36.99,36.99,92600.0,26.3704,26.3704,26.3135,26.3135,92600.0
2008-06-11 09:55:00,36.99,36.99,36.94,36.94,111900.0,26.3135,26.3135,26.2779,26.2779,111900.0
2008-06-11 10:00:00,36.92,36.95,36.9,36.91,60100.0,26.2637,26.285,26.2495,26.2566,60100.0
2008-06-11 10:05:00,36.91,36.92,36.81,36.83,168900.0,26.2566,26.2637,26.1854,26.1997,168900.0
2008-06-11 10:10:00,36.83,36.83,36.67,36.73,161100.0,26.1997,26.1997,26.0859,26.1285,161100.0
2008-06-11 10:15:00,36.73,36.74,36.71,36.73,136600.0,26.1285,26.1357,26.1143,26.1285,136600.0
2008-06-11 10:20:00,36.71,36.72,36.65,36.67,52700.0,26.1143,26.1214,26.0716,26.0859,52700.0
2008-06-11 10:25:00,36.67,36.67,36.58,36.58,189500.0,26.0859,26.0859,26.0218,26.0218,189500.0
2008-06-11 10:30:00,36.59,36.67,36.59,36.64,224900.0,26.0289,26.0859,26.0289,26.0645,224900.0
2008-06-11 10:35:00,36.64,36.65,36.57,36.62,278300.0,26.0645,26.0716,26.0147,26.0503,278300.0
2008-06-11 10:40:00,36.63,36.63,36.55,36.55,128100.0,26.0574,26.0574,26.0005,26.0005,128100.0
2008-06-11 10:45:00,36.55,36.66,36.55,36.66,141900.0,26.0005,26.0787,26.0005,26.0787,141900.0
2008-06-11 10:50:00,36.66,36.74,36.65,36.74,79600.0,26.0787,26.1357,26.0716,26.1357,79600.0
2008-06-11 10:55:00,36.75,36.81,36.73,36.8,51500.0,26.1428,26.1854,26.1285,26.1783,51500.0
2008-06-11 11:00:00,36.8,36.8,36.71,36.71,42500.0,26.1783,26.1783,26.1143,26.1143,42500.0
2008-06-11 11:05:00,36.71,36.74,36.69,36.72,87600.0,26.1143,26.1357,26.1001,26.1214,87600.0
2008-06-11 11:10:00,36.72,36.8,36.72,36.79,39900.0,26.1214,26.1783,26.1214,26.1712,39900.0
2008-06-11 11:15:00,36.8,36.85,36.8,36.84,95900.0,26.1783,26.2139,26.1783,26.2068,95900.0
2008-06-11 11:20:00,36.84,36.84,36.8,36.8,32900.0,26.2068,26.2068,26.1783,26.1783,32900.0
2008-06-11 11:25:00,36.79,36.79,36.66,36.67,98600.0,26.1712,26.1712,26.0787,26.0859,98600.0
2008-06-11 11:30:00,36.67,36.72,36.65,36.67,69300.0,26.0859,26.1214,26.0716,26.0859,69300.0
2008-06-11 11:35:00,36.68,36.72,36.68,36.7,42500.0,26.093,26.1214,26.093,26.1072,42500.0
2008-06-11 11:40:00,36.7,36.74,36.69,36.73,78900.0,26.1072,26.1357,26.1001,26.1285,78900.0
2008-06-11 11:45:00,36.73,36.73,36.67,36.69,18700.0,26.1285,26.1285,26.0859,26.1001,18700.0
2008-06-11 11:50:00,36.7,36.78,36.69,36.76,95900.0,26.1072,26.1641,26.1001,26.1499,95900.0
2008-06-11 11:55:00,36.76,36.79,36.76,36.78,31900.0,26.1499,26.1712,26.1499,26.1641,31900.0
2008-06-11 12:00:00,36.77,36.79,36.74,36.78,14000.0,26.157,26.1712,26.1357,26.1641,14000.0
2008-06-11 12:05:00,36.78,36.79,36.75,36.78,34000.0,26.1641,26.1712,26.1428,26.1641,34000.0
2008-06-11 12:10:00,36.77,36.77,36.73,36.74,30800.0,26.157,26.157,26.1285,26.1357,30800.0
2008-06-11 12:15:00,36.73,36.76,36.72,36.73,129100.0,26.1285,26.1499,26.1214,26.1285,129100.0
2008-06-11 12:20:00,36.74,36.74,36.72,36.74,32000.0,26.1357,26.1357,26.1214,26.1357,32000.0
2008-06-11 12:25:00,36.74,36.74,36.67,36.68,15800.0,26.1357,26.1357,26.0859,26.093,15800.0
2008-06-11 12:30:00,36.68,36.68,36.66,36.68,49600.0,26.093,26.093,26.0787,26.093,49600.0
2008-06-11 12:35:00,36.69,36.71,36.66,36.67,45700.0,26.1001,26.1143,26.0787,26.0859,45700.0
2008-06-11 12:40:00,36.68,36.7,36.61,36.62,56500.0,26.093,26.1072,26.0432,26.0503,56500.0
2008-06-11 12:45:00,36.62,36.66,36.61,36.65,48000.0,26.0503,26.0787,26.0432,26.0716,48000.0
2008-06-11 12:50:00,36.65,36.65,36.63,36.63,62300.0,26.0716,26.0716,26.0574,26.0574,62300.0
2008-06-11 12:55:00,36.64,36.67,36.64,36.67,31900.0,26.0645,26.0859,26.0645,26.0859,31900.0
2008-06-11 13:00:00,36.67,36.71,36.64,36.7,101700.0,26.0859,26.1143,26.0645,26.1072,101700.0
2008-06-11 13:05:00,36.7,36.71,36.66,36.7,133000.0,26.1072,26.1143,26.0787,26.1072,133000.0
2008-06-11 13:10:00,36.7,36.71,36.68,36.7,74600.0,26.1072,26.1143,26.093,26.1072,74600.0
2008-06-11 13:15:00,36.7,36.71,36.69,36.7,14200.0,26.1072,26.1143,26.1001,26.1072,14200.0
2008-06-11 13:20:00,36.69,36.69,36.65,36.66,37000.0,26.1001,26.1001,26.0716,26.0787,37000.0
2008-06-11 13:25:00,36.67,36.69,36.67,36.69,16200.0,26.0859,26.1001,26.0859,26.1001,16200.0
2008-06-11 13:30:00,36.69,36.69,36.65,36.65,20800.0,26.1001,26.1001,26.0716,26.0716,20800.0
2008-06-11 13:35:00,36.65,36.68,36.64,36.64,25300.0,26.0716,26.093,26.0645,26.0645,25300.0
2008-06-11 13:40:00,36.64,36.67,36.63,36.67,13500.0,26.0645,26.0859,26.0574,26.0859,13500.0
2008-06-11 13:45:00,36.67,36.7,36.63,36.63,366000.0,26.0859,26.1072,26.0574,26.0574,366000.0
2008-06-11 13:50:00,36.62,36.64,36.61,36.62,94100.0,26.0503,26.0645,26.0432,26.0503,94100.0
2008-06-11 13:55:00,36.61,36.67,36.59,36.66,91500.0,26.0432,26.0859,26.0289,26.0787,91500.0
2008-06-11 14:00:00,36.66,36.71,36.6,36.67,84700.0,26.0787,26.1143,26.0361,26.0859,84700.0
2008-06-11 14:05:00,36.67,36.69,36.61,36.67,73800.0,26.0859,26.1001,26.0432,26.0859,73800.0
2008-06-11 14:10:00,36.67,36.69,36.62,36.67,29500.0,26.0859,26.1001,26.0503,26.0859,29500.0
2008-06-11 14:15:00,36.67,36.7,36.66,36.68,28200.0,26.0859,26.1072,26.0787,26.093,28200.0
2008-06-11 14:20:00,36.68,36.75,36.67,36.72,106000.0,26.093,26.1428,26.0859,26.1214,106000.0
2008-06-11 14:25:00,36.71,36.76,36.69,36.69,37000.0,26.1143,26.1499,26.1001,26.1001,37000.0
2008-06-11 14:30:00,36.69,36.71,36.66,36.66,34700.0,26.1001,26.1143,26.0787,26.0787,34700.0
2008-06-11 14:35:00,36.66,36.66,36.61,36.61,118600.0,26.0787,26.0787,26.0432,26.0432,118600.0
2008-06-11 14:40:00,36.61,36.67,36.61,36.63,38400.0,26.0432,26.0859,26.0432,26.0574,38400.0
2008-06-11 14:45:00,36.63,36.65,36.61,36.62,28900.0,26.0574,26.0716,26.0432,26.0503,28900.0
2008-06-11 14:50:00,36.61,36.66,36.61,36.64,32500.0,26.0432,26.0787,26.0432,26.0645,32500.0
2008-06-11 14:55:00,36.64,36.65,36.57,36.58,60100.0,26.0645,26.0716,26.0147,26.0218,60100.0
2008-06-11 15:00:00,36.58,36.63,36.58,36.61,55700.0,26.0218,26.0574,26.0218,26.0432,55700.0
2008-06-11 15:05:00,36.62,36.63,36.61,36.62,16300.0,26.0503,26.0574,26.0432,26.0503,16300.0
2008-06-11 15:10:00,36.62,36.65,36.58,36.6,103200.0,26.0503,26.0716,26.0218,26.0361,103200.0
2008-06-11 15:15:00,36.59,36.61,36.53,36.54,64000.0,26.0289,26.0432,25.9863,25.9934,64000.0
2008-06-11 15:20:00,36.53,36.57,36.52,36.54,79800.0,25.9863,26.0147,25.9792,25.9934,79800.0
2008-06-11 15:25:00,36.54,36.58,36.51,36.58,193800.0,25.9934,26.0218,25.972,26.0218,193800.0
2008-06-11 15:30:00,36.58,36.6,36.54,36.56,108800.0,26.0218,26.0361,25.9934,26.0076,108800.0
2008-06-11 15:35:00,36.56,36.56,36.5,36.51,162400.0,26.0076,26.0076,25.9649,25.972,162400.0
2008-06-11 15:40:00,36.5,36.55,36.48,36.49,219700.0,25.9649,26.0005,25.9507,25.9578,219700.0
2008-06-11 15:45:00,36.49,36.49,36.46,36.47,181000.0,25.9578,25.9578,25.9365,25.9436,181000.0
2008-06-11 15:50:00,36.47,36.47,36.43,36.45,222200.0,25.9436,25.9436,25.9151,25.9294,222200.0
2008-06-11 15:55:00,36.46,36.46,36.42,36.42,186300.0,25.9365,25.9365,25.908,25.908,186300.0
2008-06-12 09:30:00,36.64,36.94,36.64,36.91,114400.0,26.0645,26.2779,26.0645,26.2566,114400.0
2008-06-12 09:35:00,36.91,37.01,36.87,36.98,28500.0,26.2566,26.3277,26.2281,26.3064,28500.0
2008-06-12 09:40:00,37.03,37.11,37.03,37.09,241700.0,26.3419,26.3989,26.3419,26.3846,241700.0
2008-06-12 09:45:00,37.1,37.19,37.09,37.13,44500.0,26.3917,26.4558,26.3846,26.4131,44500.0
2008-06-12 09:50:00,37.14,37.26,37.14,37.26,42300.0,26.4202,26.5056,26.4202,26.5056,42300.0
2008-06-12 09:55:00,37.25,37.27,37.21,37.22,24200.0,26.4985,26.5127,26.47,26.4771,24200.0
2008-06-12 10:00:00,37.22,37.28,37.21,37.27,72600.0,26.4771,26.5198,26.47,26.5127,72600.0
2008-06-12 10:05:00,37.29,37.33,37.26,37.31,500300.0,26.5269,26.5554,26.5056,26.5411,500300.0
2008-06-12 10:10:00,37.32,37.32,37.23,37.27,45100.0,26.5482,26.5482,26.4842,26.5127,45100.0
2008-06-12 10:15:00,37.27,37.27,37.21,37.21,111100.0,26.5127,26.5127,26.47,26.47,111100.0
2008-06-12 10:20:00,37.2,37.2,37.11,37.14,161800.0,26.4629,26.4629,26.3989,26.4202,161800.0
2008-06-12 10:25:00,37.14,37.14,37.11,37.13,112400.0,26.4202,26.4202,26.3989,26.4131,112400.0
2008-06-12 10:30:00,37.13,37.16,37.13,37.15,20900.0,26.4131,26.4344,26.4131,26.4273,20900.0
2008-06-12 10:35:00,37.15,37.17,37.11,37.16,45300.0,26.4273,26.4415,26.3989,26.4344,45300.0
2008-06-12 10:40:00,37.16,37.19,37.14,37.14,41400.0,26.4344,26.4558,26.4202,26.4202,41400.0
2008-06-12 10:45:00,37.14,37.14,37.11,37.14,19600.0,26.4202,26.4202,26.3989,26.4202,19600.0
2008-06-12 10:50:00,37.13,37.14,37.11,37.13,26700.0,26.4131,26.4202,26.3989,26.4131,26700.0
2008-06-12 10:55:00,37.12,37.17,37.12,37.17,28900.0,26.406,26.4415,26.406,26.4415,28900.0
2008-06-12 11:00:00,37.16,37.24,37.16,37.24,184100.0,26.4344,26.4913,26.4344,26.4913,184100.0
2008-06-12 11:05:00,37.23,37.25,37.18,37.18,108500.0,26.4842,26.4985,26.4487,26.4487,108500.0
2008-06-12 11:10:00,37.19,37.23,37.18,37.23,39600.0,26.4558,26.4842,26.4487,26.4842,39600.0
2008-06-12 11:15:00,37.23,37.26,37.21,37.21,38600.0,26.4842,26.5056,26.47,26.47,38600.0
2008-06-12 11:20:00,37.21,37.25,37.19,37.21,78600.0,26.47,26.4985,26.4558,26.47,78600.0
2008-06-12 11:25:00,37.2,37.22,37.16,37.21,97500.0,26.4629,26.4771,26.4344,26.47,97500.0
2008-06-12 11:30:00,37.21,37.24,37.19,37.2,41200.0,26.47,26.4913,26.4558,26.4629,41200.0
2008-06-12 11:35:00,37.2,37.22,37.19,37.22,22000.0,26.4629,26.4771,26.4558,26.4771,22000.0
2008-06-12 11:40:00,37.22,37.22,37.16,37.16,48400.0,26.4771,26.4771,26.4344,26.4344,48400.0
2008-06-12 11:45:00,37.15,37.17,37.14,37.16,37800.0,26.4273,26.4415,26.4202,26.4344,37800.0
2008-06-12 11:50:00,37.16,37.17,37.12,37.13,42000.0,26.4344,26.4415,26.406,26.4131,42000.0
2008-06-12 11:55:00,37.12,37.13,37.11,37.12,17800.0,26.406,26.4131,26.3989,26.406,17800.0
2008-06-12 12:00:00,37.12,37.13,37.08,37.08,43000.0,26.406,26.4131,26.3775,26.3775,43000.0
2008-06-12 12:05:00,37.1,37.15,37.1,37.13,41600.0,26.3917,26.4273,26.3917,26.4131,41600.0
2008-06-12 12:10:00,37.14,37.16,37.11,37.12,35200.0,26.4202,26.4344,26.3989,26.406,35200.0
2008-06-12 12:15:00,37.12,37.13,37.07,37.07,12600.0,26.406,26.4131,26.3704,26.3704,12600.0
2008-06-12 12:20:00,37.08,37.1,37.06,37.09,21100.0,26.3775,26.3917,26.3633,26.3846,21100.0
2008-06-12 12:25:00,37.1,37.12,37.09,37.11,38000.0,26.3917,26.406,26.3846,26.3989,38000.0
2008-06-12 12:30:00,37.11,37.15,37.11,37.14,63800.0,26.3989,26.4273,26.3989,26.4202,63800.0
2008-06-12 12:35:00,37.13,37.13,37.08,37.08,67500.0,26.4131,26.4131,26.3775,26.3775,67500.0
2008-06-12 12:40:00,37.09,37.13,37.09,37.09,26800.0,26.3846,26.4131,26.3846,26.3846,26800.0
2008-06-12 12:45:00,37.09,37.1,37.05,37.08,26500.0,26.3846,26.3917,26.3562,26.3775,26500.0
2008-06-12 12:50:00,37.08,37.09,37.01,37.04,106100.0,26.3775,26.3846,26.3277,26.3491,106100.0
2008-06-12 12:55:00,37.05,37.05,37.02,37.04,55600.0,26.3562,26.3562,26.3348,26.3491,55600.0
2008-06-12 13:00:00,37.04,37.07,37.04,37.05,57100.0,26.3491,26.3704,26.3491,26.3562,57100.0
2008-06-12 13:05:00,37.05,37.05,36.99,37.0,51300.0,26.3562,26.3562,26.3135,26.3206,51300.0
2008-06-12 13:10:00,36.99,36.99,36.95,36.99,67700.0,26.3135,26.3135,26.285,26.3135,67700.0
2008-06-12 13:15:00,37.0,37.0,36.96,36.96,22400.0,26.3206,26.3206,26.2922,26.2922,22400.0
2008-06-12 13:20:00,36.96,37.01,36.95,36.99,49600.0,26.2922,26.3277,26.285,26.3135,49600.0
2008-06-12 13:25:00,36.99,37.04,36.99,37.02,38200.0,26.3135,26.3491,26.3135,26.3348,38200.0
2008-06-12 13:30:00,37.01,37.03,36.96,36.96,16500.0,26.3277,26.3419,26.2922,26.2922,16500.0
2008-06-12 13:35:00,36.95,37.01,36.95,37.0,26500.0,26.285,26.3277,26.285,26.3206,26500.0
2008-06-12 13:40:00,37.0,37.0,36.96,36.96,47400.0,26.3206,26.3206,26.2922,26.2922,47400.0
2008-06-12 13:45:00,36.96,36.97,36.9,36.9,26900.0,26.2922,26.2993,26.2495,26.2495,26900.0
2008-06-12 13:50:00,36.88,36.89,36.85,36.88,69800.0,26.2352,26.2424,26.2139,26.2352,69800.0
2008-06-12 13:55:00,36.88,36.88,36.85,36.88,31400.0,26.2352,26.2352,26.2139,26.2352,31400.0
2008-06-12 14:00:00,36.87,36.88,36.81,36.81,29300.0,26.2281,26.2352,26.1854,26.1854,29300.0
2008-06-12 14:05:00,36.81,36.87,36.8,36.86,34100.0,26.1854,26.2281,26.1783,26.221,34100.0
2008-06-12 14:10:00,36.86,36.87,36.82,36.83,30900.0,26.221,26.2281,26.1926,26.1997,30900.0
2008-06-12 14:15:00,36.84,36.87,36.83,36.84,27700.0,26.2068,26.2281,26.1997,26.2068,27700.0
2008-06-12 14:20:00,36.83,36.88,36.83,36.86,40200.0,26.1997,26.2352,26.1997,26.221,40200.0
2008-06-12 14:25:00,36.86,36.86,36.78,36.8,84800.0,26.221,26.221,26.1641,26.1783,84800.0
2008-06-12 14:30:00,36.78,36.81,36.76,36.8,202200.0,26.1641,26.1854,26.1499,26.1783,202200.0
2008-06-12 14:35:00,36.8,36.8,36.7,36.73,78000.0,26.1783,26.1783,26.1072,26.1285,78000.0
2008-06-12 14:40:00,36.73,36.77,36.71,36.73,69200.0,26.1285,26.157,26.1143,26.1285,69200.0
2008-06-12 14:45:00,36.73,36.73,36.64,36.64,74300.0,26.1285,26.1285,26.0645,26.0645,74300.0
2008-06-12 14:50:00,36.63,36.65,36.62,36.65,28200.0,26.0574,26.0716,26.0503,26.0716,28200.0
2008-06-12 14:55:00,36.65,36.73,36.65,36.73,48700.0,26.0716,26.1285,26.0716,26.1285,48700.0
2008-06-12 15:00:00,36.73,36.74,36.65,36.69,68500.0,26.1285,26.1357,26.0716,26.1001,68500.0
2008-06-12 15:05:00,36.68,36.69,36.63,36.67,62300.0,26.093,26.1001,26.0574,26.0859,62300.0
2008-06-12 15:10:00,36.67,36.71,36.62,36.65,48400.0,26.0859,26.1143,26.0503,26.0716,48400.0
2008-06-12 15:15:00,36.65,36.65,36.57,36.59,111200.0,26.0716,26.0716,26.0147,26.0289,111200.0
2008-06-12 15:20:00,36.58,36.6,36.53,36.53,439500.0,26.0218,26.0361,25.9863,25.9863,439500.0
2008-06-12 15:25:00,36.52,36.52,36.45,36.45,288100.0,25.9792,25.9792,25.9294,25.9294,288100.0
2008-06-12 15:30:00,36.45,36.54,36.43,36.54,528800.0,25.9294,25.9934,25.9151,25.9934,528800.0
2008-06-12 15:35:00,36.54,36.54,36.47,36.48,72200.0,25.9934,25.9934,25.9436,25.9507,72200.0
2008-06-12 15:40:00,36.49,36.56,36.45,36.56,455300.0,25.9578,26.0076,25.9294,26.0076,455300.0
2008-06-12 15:45:00,36.55,36.62,36.54,36.57,264100.0,26.0005,26.0503,25.9934,26.0147,264100.0
2008-06-12 15:50:00,36.57,36.59,36.55,36.58,346700.0,26.0147,26.0289,26.0005,26.0218,346700.0
2008-06-12 15:55:00,36.58,36.63,36.57,36.63,320800.0,26.0218,26.0574,26.0147,26.0574,320800.0
2008-06-13 09:30:00,36.76,37.01,36.76,36.95,338200.0,26.1499,26.3277,26.1499,26.285,338200.0
2008-06-13 09:35:00,36.93,37.01,36.92,37.01,631900.0,26.2708,26.3277,26.2637,26.3277,631900.0
2008-06-13 09:40:00,37.0,37.0,36.88,36.88,81200.0,26.3206,26.3206,26.2352,26.2352,81200.0
2008-06-13 09:45:00,36.87,36.87,36.79,36.83,84600.0,26.2281,26.2281,26.1712,26.1997,84600.0
2008-06-13 09:50:00,36.83,36.88,36.81,36.81,89100.0,26.1997,26.2352,26.1854,26.1854,89100.0
2008-06-13 09:55:00,36.81,36.98,36.77,36.96,179800.0,26.1854,26.3064,26.157,26.2922,179800.0
2008-06-13 10:00:00,36.95,37.14,36.92,37.13,143300.0,26.285,26.4202,26.2637,26.4131,143300.0
2008-06-13 10:05:00,37.14,37.14,37.1,37.1,81900.0,26.4202,26.4202,26.3917,26.3917,81900.0
2008-06-13 10:10:00,37.09,37.1,37.04,37.05,61100.0,26.3846,26.3917,26.3491,26.3562,61100.0
2008-06-13 10:15:00,37.06,37.14,37.05,37.12,163500.0,26.3633,26.4202,26.3562,26.406,163500.0
2008-06-13 10:20:00,37.13,37.16,37.08,37.08,368600.0,26.4131,26.4344,26.3775,26.3775,368600.0
2008-06-13 10:25:00,37.08,37.13,37.07,37.08,79700.0,26.3775,26.4131,26.3704,26.3775,79700.0
2008-06-13 10:30:00,37.08,37.1,37.05,37.05,76400.0,26.3775,26.3917,26.3562,26.3562,76400.0
2008-06-13 10:35:00,37.05,37.05,37.01,37.01,53000.0,26.3562,26.3562,26.3277,26.3277,53000.0
2008-06-13 10:40:00,37.0,37.01,36.94,36.96,54700.0,26.3206,26.3277,26.2779,26.2922,54700.0
2008-06-13 10:45:00,36.95,36.98,36.93,36.98,36800.0,26.285,26.3064,26.2708,26.3064,36800.0
2008-06-13 10:50:00,37.0,37.02,36.98,37.0,23000.0,26.3206,26.3348,26.3064,26.3206,23000.0
2008-06-13 10:55:00,36.99,36.99,36.87,36.92,77800.0,26.3135,26.3135,26.2281,26.2637,77800.0
2008-06-13 11:00:00,36.92,37.0,36.92,36.97,34100.0,26.2637,26.3206,26.2637,26.2993,34100.0
2008-06-13 11:05:00,36.96,36.98,36.93,36.93,154000.0,26.2922,26.3064,26.2708,26.2708,154000.0
2008-06-13 11:10:00,36.94,37.01,36.93,36.99,148100.0,26.2779,26.3277,26.2708,26.3135,148100.0
2008-06-13 11:15:00,37.0,37.0,36.94,36.98,28100.0,26.3206,26.3206,26.2779,26.3064,28100.0
2008-06-13 11:20:00,36.97,37.02,36.97,37.02,33500.0,26.2993,26.3348,26.2993,26.3348,33500.0
2008-06-13 11:25:00,37.02,37.03,37.0,37.01,18600.0,26.3348,26.3419,26.3206,26.3277,18600.0
2008-06-13 11:30:00,37.01,37.02,36.97,36.97,49900.0,26.3277,26.3348,26.2993,26.2993,49900.0
2008-06-13 11:35:00,36.97,36.97,36.94,36.95,33000.0,26.2993,26.2993,26.2779,26.285,33000.0
2008-06-13 11:40:00,36.95,36.97,36.94,36.96,26800.0,26.285,26.2993,26.2779,26.2922,26800.0
2008-06-13 11:45:00,36.96,36.97,36.92,36.94,36300.0,26.2922,26.2993,26.2637,26.2779,36300.0
2008-06-13 11:50:00,36.93,36.96,36.92,36.94,33100.0,26.2708,26.2922,26.2637,26.2779,33100.0
2008-06-13 11:55:00,36.94,36.96,36.91,36.91,24500.0,26.2779,26.2922,26.2566,26.2566,24500.0
2008-06-13 12:00:00,36.91,36.95,36.91,36.92,41500.0,26.2566,26.285,26.2566,26.2637,41500.0
2008-06-13 12:05:00,36.93,36.98,36.92,36.98,339200.0,26.2708,26.3064,26.2637,26.3064,339200.0
2008-06-13 12:10:00,36.98,36.99,36.97,36.97,104300.0,26.3064,26.3135,26.2993,26.2993,104300.0
2008-06-13 12:15:00,36.97,36.99,36.96,36.97,59600.0,26.2993,26.3135,26.2922,26.2993,59600.0
2008-06-13 12:20:00,36.96,36.96,36.94,36.95,106200.0,26.2922,26.2922,26.2779,26.285,106200.0
2008-06-13 12:25:00,36.95,36.95,36.93,36.93,49400.0,26.285,26.285,26.2708,26.2708,49400.0
2008-06-13 12:30:00,36.93,36.95,36.91,36.95,52400.0,26.2708,26.285,26.2566,26.285,52400.0
2008-06-13 12:35:00,36.96,36.96,36.88,36.88,57600.0,26.2922,26.2922,26.2352,26.2352,57600.0
2008-06-13 12:40:00,36.86,36.86,36.8,36.85,92400.0,26.221,26.221,26.1783,26.2139,92400.0
2008-06-13 12:45:00,36.84,36.85,36.8,36.81,37500.0,26.2068,26.2139,26.1783,26.1854,37500.0
2008-06-13 12:50:00,36.8,36.82,36.78,36.82,42600.0,26.1783,26.1926,26.1641,26.1926,42600.0
2008-06-13 12:55:00,36.82,36.83,36.81,36.82,17800.0,26.1926,26.1997,26.1854,26.1926,17800.0
2008-06-13 13:00:00,36.81,36.83,36.77,36.78,36600.0,26.1854,26.1997,26.157,26.1641,36600.0
2008-06-13 13:05:00,36.78,36.81,36.75,36.77,63000.0,26.1641,26.1854,26.1428,26.157,63000.0
2008-06-13 13:10:00,36.78,36.87,36.77,36.85,71800.0,26.1641,26.2281,26.157,26.2139,71800.0
2008-06-13 13:15:00,36.86,36.87,36.84,36.85,32300.0,26.221,26.2281,26.2068,26.2139,32300.0
2008-06-13 13:20:00,36.86,36.88,36.8,36.87,59200.0,26.221,26.2352,26.1783,26.2281,59200.0
2008-06-13 13:25:00,36.87,36.89,36.85,36.85,27600.0,26.2281,26.2424,26.2139,26.2139,27600.0
2008-06-13 13:30:00,36.85,36.87,36.82,36.85,33600.0,26.2139,26.2281,26.1926,26.2139,33600.0
2008-06-13 13:35:00,36.84,36.86,36.78,36.79,35800.0,26.2068,26.221,26.1641,26.1712,35800.0
2008-06-13 13:40:00,36.79,36.79,36.77,36.77,55900.0,26.1712,26.1712,26.157,26.157,55900.0
2008-06-13 13:45:00,36.76,36.78,36.72,36.77,55400.0,26.1499,26.1641,26.1214,26.157,55400.0
2008-06-13 13:50:00,36.78,36.78,36.73,36.76,33100.0,26.1641,26.1641,26.1285,26.1499,33100.0
2008-06-13 13:55:00,36.77,36.78,36.76,36.77,21800.0,26.157,26.1641,26.1499,26.157,21800.0
2008-06-13 14:00:00,36.76,36.81,36.74,36.77,44100.0,26.1499,26.1854,26.1357,26.157,44100.0
2008-06-13 14:05:00,36.76,36.76,36.71,36.74,23700.0,26.1499,26.1499,26.1143,26.1357,23700.0
2008-06-13 14:10:00,36.75,36.8,36.74,36.78,46700.0,26.1428,26.1783,26.1357,26.1641,46700.0
2008-06-13 14:15:00,36.77,36.85,36.77,36.83,68600.0,26.157,26.2139,26.157,26.1997,68600.0
2008-06-13 14:20:00,36.83,36.84,36.76,36.79,57000.0,26.1997,26.2068,26.1499,26.1712,57000.0
2008-06-13 14:25:00,36.78,36.81,36.76,36.79,19100.0,26.1641,26.1854,26.1499,26.1712,19100.0
2008-06-13 14:30:00,36.78,36.81,36.78,36.8,63400.0,26.1641,26.1854,26.1641,26.1783,63400.0
2008-06-13 14:35:00,36.8,36.8,36.77,36.78,16000.0,26.1783,26.1783,26.157,26.1641,16000.0
2008-06-13 14:40:00,36.78,36.89,36.78,36.89,83100.0,26.1641,26.2424,26.1641,26.2424,83100.0
2008-06-13 14:45:00,36.9,36.9,36.87,36.88,16000.0,26.2495,26.2495,26.2281,26.2352,16000.0
2008-06-13 14:50:00,36.87,36.88,36.84,36.87,90300.0,26.2281,26.2352,26.2068,26.2281,90300.0
2008-06-13 14:55:00,36.87,36.89,36.86,36.89,36200.0,26.2281,26.2424,26.221,26.2424,36200.0
2008-06-13 15:00:00,36.88,36.92,36.87,36.92,56700.0,26.2352,26.2637,26.2281,26.2637,56700.0
2008-06-13 15:05:00,36.93,36.93,36.92,36.92,16100.0,26.2708,26.2708,26.2637,26.2637,16100.0
2008-06-13 15:10:00,36.92,36.93,36.9,36.9,61500.0,26.2637,26.2708,26.2495,26.2495,61500.0
2008-06-13 15:15:00,36.91,36.91,36.88,36.9,26300.0,26.2566,26.2566,26.2352,26.2495,26300.0
2008-06-13 15:20:00,36.9,36.94,36.88,36.94,334500.0,26.2495,26.2779,26.2352,26.2779,334500.0
2008-06-13 15:25:00,36.94,36.94,36.85,36.85,54300.0,26.2779,26.2779,26.2139,26.2139,54300.0
2008-06-13 15:30:00,36.87,36.88,36.82,36.82,49400.0,26.2281,26.2352,26.1926,26.1926,49400.0
2008-06-13 15:35:00,36.83,36.89,36.8,36.89,117700.0,26.1997,26.2424,26.1783,26.2424,117700.0
2008-06-13 15:40:00,36.9,36.93,36.87,36.87,523800.0,26.2495,26.2708,26.2281,26.2281,523800.0
2008-06-13 15:45:00,36.86,36.98,36.85,36.97,348200.0,26.221,26.3064,26.2139,26.2993,348200.0
2008-06-13 15:50:00,36.97,37.01,36.96,37.0,334700.0,26.2993,26.3277,26.2922,26.3206,334700.0
2008-06-13 15:55:00,37.01,37.08,37.01,37.07,474700.0,26.3277,26.3775,26.3277,26.3704,474700.0
2008-06-16 09:30:00,37.1,37.26,36.77,36.84,366800.0,26.3917,26.5056,26.157,26.2068,366800.0
2008-06-16 09:35:00,36.84,36.84,36.78,36.81,305000.0,26.2068,26.2068,26.1641,26.1854,305000.0
2008-06-16 09:40:00,36.8,36.83,36.75,36.77,156100.0,26.1783,26.1997,26.1428,26.157,156100.0
2008-06-16 09:45:00,36.78,36.8,36.71,36.71,185100.0,26.1641,26.1783,26.1143,26.1143,185100.0
2008-06-16 09:50:00,36.71,36.77,36.69,36.77,72600.0,26.1143,26.157,26.1001,26.157,72600.0
2008-06-16 09:55:00,36.77,36.78,36.7,36.76,1070400.0,26.157,26.1641,26.1072,26.1499,1070400.0
2008-06-16 10:00:00,36.76,36.76,36.71,36.75,182000.0,26.1499,26.1499,26.1143,26.1428,182000.0
2008-06-16 10:05:00,36.75,36.84,36.73,36.82,51300.0,26.1428,26.2068,26.1285,26.1926,51300.0
2008-06-16 10:10:00,36.82,36.85,36.79,36.81,92600.0,26.1926,26.2139,26.1712,26.1854,92600.0
2008-06-16 10:15:00,36.82,36.84,36.78,36.83,139800.0,26.1926,26.2068,26.1641,26.1997,139800.0
2008-06-16 10:20:00,36.83,36.84,36.8,36.8,61000.0,26.1997,26.2068,26.1783,26.1783,61000.0
2008-06-16 10:25:00,36.79,36.81,36.78,36.81,124000.0,26.1712,26.1854,26.1641,26.1854,124000.0
2008-06-16 10:30:00,36.81,36.82,36.78,36.78,71100.0,26.1854,26.1926,26.1641,26.1641,71100.0
2008-06-16 10:35:00,36.78,36.79,36.77,36.78,29500.0,26.1641,26.1712,26.157,26.1641,29500.0
2008-06-16 10:40:00,36.77,36.83,36.77,36.82,14300.0,26.157,26.1997,26.157,26.1926,14300.0
2008-06-16 10:45:00,36.82,36.82,36.77,36.81,30500.0,26.1926,26.1926,26.157,26.1854,30500.0
2008-06-16 10:50:00,36.83,36.89,36.83,36.86,83200.0,26.1997,26.2424,26.1997,26.221,83200.0
2008-06-16 10:55:00,36.87,36.94,36.87,36.93,85000.0,26.2281,26.2779,26.2281,26.2708,85000.0
2008-06-16 11:00:00,36.93,36.94,36.89,36.91,280900.0,26.2708,26.2779,26.2424,26.2566,280900.0
2008-06-16 11:05:00,36.92,36.93,36.9,36.9,12900.0,26.2637,26.2708,26.2495,26.2495,12900.0
2008-06-16 11:10:00,36.9,36.93,36.89,36.92,9900.0,26.2495,26.2708,26.2424,26.2637,9900.0
2008-06-16 11:15:00,36.92,36.93,36.85,36.85,36100.0,26.2637,26.2708,26.2139,26.2139,36100.0
2008-06-16 11:20:00,36.84,36.85,36.82,36.85,12700.0,26.2068,26.2139,26.1926,26.2139,12700.0
2008-06-16 11:25:00,36.84,36.88,36.84,36.88,8800.0,26.2068,26.2352,26.2068,26.2352,8800.0
2008-06-16 11:30:00,36.88,36.9,36.88,36.89,11300.0,26.2352,26.2495,26.2352,26.2424,11300.0
2008-06-16 11:35:00,36.89,36.93,36.88,36.93,4600.0,26.2424,26.2708,26.2352,26.2708,4600.0
2008-06-16 11:40:00,36.92,36.93,36.91,36.93,5100.0,26.2637,26.2708,26.2566,26.2708,5100.0
2008-06-16 11:45:00,36.94,36.94,36.91,36.91,9100.0,26.2779,26.2779,26.2566,26.2566,9100.0
2008-06-16 11:50:00,36.91,36.93,36.9,36.9,5000.0,26.2566,26.2708,26.2495,26.2495,5000.0
2008-06-16 11:55:00,36.9,36.91,36.88,36.91,20800.0,26.2495,26.2566,26.2352,26.2566,20800.0
2008-06-16 12:00:00,36.92,36.92,36.84,36.86,22300.0,26.2637,26.2637,26.2068,26.221,22300.0
2008-06-16 12:05:00,36.84,36.86,36.83,36.85,12000.0,26.2068,26.221,26.1997,26.2139,12000.0
2008-06-16 12:10:00,36.85,36.85,36.84,36.85,7200.0,26.2139,26.2139,26.2068,26.2139,7200.0
2008-06-16 12:15:00,36.86,36.88,36.86,36.87,35700.0,26.221,26.2352,26.221,26.2281,35700.0
2008-06-16 12:20:00,36.88,36.89,36.88,36.89,16200.0,26.2352,26.2424,26.2352,26.2424,16200.0
2008-06-16 12:25:00,36.88,36.89,36.87,36.89,9700.0,26.2352,26.2424,26.2281,26.2424,9700.0
2008-06-16 12:30:00,36.9,36.92,36.9,36.92,500.0,26.2495,26.2637,26.2495,26.2637,500.0
2008-06-16 12:35:00,36.92,36.92,36.9,36.92,12000.0,26.2637,26.2637,26.2495,26.2637,12000.0
2008-06-16 12:40:00,36.92,36.94,36.9,36.91,12200.0,26.2637,26.2779,26.2495,26.2566,12200.0
2008-06-16 12:45:00,36.91,36.93,36.91,36.93,1400.0,26.2566,26.2708,26.2566,26.2708,1400.0
2008-06-16 12:50:00,36.94,37.02,36.94,37.01,30800.0,26.2779,26.3348,26.2779,26.3277,30800.0
2008-06-16 12:55:00,37.01,37.01,36.95,36.95,19300.0,26.3277,26.3277,26.285,26.285,19300.0
2008-06-16 13:00:00,36.95,36.96,36.94,36.94,7900.0,26.285,26.2922,26.2779,26.2779,7900.0
2008-06-16 13:05:00,36.94,36.94,36.87,36.88,8600.0,26.2779,26.2779,26.2281,26.2352,8600.0
2008-06-16 13:10:00,36.88,36.92,36.86,36.92,58600.0,26.2352,26.2637,26.221,26.2637,58600.0
2008-06-16 13:15:00,36.93,36.99,36.93,36.99,33000.0,26.2708,26.3135,26.2708,26.3135,33000.0
2008-06-16 13:20:00,36.99,36.99,36.96,36.96,12600.0,26.3135,26.3135,26.2922,26.2922,12600.0
2008-06-16 13:25:00,36.96,37.07,36.96,37.07,18800.0,26.2922,26.3704,26.2922,26.3704,18800.0
2008-06-16 13:30:00,37.09,37.15,37.08,37.14,68900.0,26.3846,26.4273,26.3775,26.4202,68900.0
2008-06-16 13:35:00,37.14,37.16,37.12,37.12,15200.0,26.4202,26.4344,26.406,26.406,15200.0
2008-06-16 13:40:00,37.12,37.14,37.09,37.09,37700.0,26.406,26.4202,26.3846,26.3846,37700.0
2008-06-16 13:45:00,37.08,37.09,37.03,37.05,61300.0,26.3775,26.3846,26.3419,26.3562,61300.0
2008-06-16 13:50:00,37.08,37.09,37.04,37.04,11900.0,26.3775,26.3846,26.3491,26.3491,11900.0
2008-06-16 13:55:00,37.04,37.06,37.04,37.06,21400.0,26.3491,26.3633,26.3491,26.3633,21400.0
2008-06-16 14:00:00,37.06,37.07,37.02,37.02,16000.0,26.3633,26.3704,26.3348,26.3348,16000.0
2008-06-16 14:05:00,37.02,37.06,37.01,37.03,21800.0,26.3348,26.3633,26.3277,26.3419,21800.0
2008-06-16 14:10:00,37.03,37.04,37.01,37.01,20100.0,26.3419,26.3491,26.3277,26.3277,20100.0
2008-06-16 14:15:00,37.01,37.03,37.0,37.02,13100.0,26.3277,26.3419,26.3206,26.3348,13100.0
2008-06-16 14:20:00,37.03,37.04,37.02,37.02,28700.0,26.3419,26.3491,26.3348,26.3348,28700.0
2008-06-16 14:25:00,37.02,37.02,36.98,36.99,25800.0,26.3348,26.3348,26.3064,26.3135,25800.0
2008-06-16 14:30:00,36.99,37.03,36.99,37.03,13300.0,26.3135,26.3419,26.3135,26.3419,13300.0
2008-06-16 14:35:00,37.03,37.06,37.02,37.04,15600.0,26.3419,26.3633,26.3348,26.3491,15600.0
2008-06-16 14:40:00,37.05,37.11,37.05,37.1,11500.0,26.3562,26.3989,26.3562,26.3917,11500.0
2008-06-16 14:45:00,37.1,37.1,37.07,37.07,8200.0,26.3917,26.3917,26.3704,26.3704,8200.0
2008-06-16 14:50:00,37.06,37.09,37.05,37.08,4900.0,26.3633,26.3846,26.3562,26.3775,4900.0
2008-06-16 14:55:00,37.09,37.09,37.07,37.07,6000.0,26.3846,26.3846,26.3704,26.3704,6000.0
2008-06-16 15:00:00,37.07,37.07,37.04,37.06,21200.0,26.3704,26.3704,26.3491,26.3633,21200.0
2008-06-16 15:05:00,37.06,37.06,37.02,37.03,15200.0,26.3633,26.3633,26.3348,26.3419,15200.0
2008-06-16 15:10:00,37.04,37.05,37.02,37.05,17200.0,26.3491,26.3562,26.3348,26.3562,17200.0
2008-06-16 15:15:00,37.06,37.1,37.06,37.06,24100.0,26.3633,26.3917,26.3633,26.3633,24100.0
2008-06-16 15:20:00,37.06,37.06,37.02,37.03,38800.0,26.3633,26.3633,26.3348,26.3419,38800.0
2008-06-16 15:25:00,37.02,37.05,37.02,37.03,35600.0,26.3348,26.3562,26.3348,26.3419,35600.0
2008-06-16 15:30:00,37.04,37.05,37.01,37.01,178100.0,26.3491,26.3562,26.3277,26.3277,178100.0
2008-06-16 15:35:00,37.01,37.02,36.97,36.98,45200.0,26.3277,26.3348,26.2993,26.3064,45200.0
2008-06-16 15:40:00,36.98,37.0,36.96,37.0,37200.0,26.3064,26.3206,26.2922,26.3206,37200.0
2008-06-16 15:45:00,36.99,37.0,36.97,36.98,73700.0,26.3135,26.3206,26.2993,26.3064,73700.0
2008-06-16 15:50:00,36.99,37.05,36.98,37.0,101000.0,26.3135,26.3562,26.3064,26.3206,101000.0
2008-06-16 15:55:00,37.0,37.0,36.85,36.85,425200.0,26.3206,26.3206,26.2139,26.2139,425200.0
2008-06-17 09:30:00,37.13,37.15,37.09,37.1,22000.0,26.4131,26.4273,26.3846,26.3917,22000.0
2008-06-17 09:35:00,37.09,37.09,36.93,36.94,38100.0,26.3846,26.3846,26.2708,26.2779,38100.0
2008-06-17 09:40:00,36.93,36.96,36.86,36.9,26800.0,26.2708,26.2922,26.221,26.2495,26800.0
2008-06-17 09:45:00,36.91,36.93,36.89,36.91,14300.0,26.2566,26.2708,26.2424,26.2566,14300.0
2008-06-17 09:50:00,36.91,36.94,36.91,36.94,14300.0,26.2566,26.2779,26.2566,26.2779,14300.0
2008-06-17 09:55:00,36.93,36.95,36.91,36.92,145800.0,26.2708,26.285,26.2566,26.2637,145800.0
2008-06-17 10:00:00,36.92,36.96,36.91,36.95,39400.0,26.2637,26.2922,26.2566,26.285,39400.0
2008-06-17 10:05:00,36.95,36.97,36.87,36.87,16100.0,26.285,26.2993,26.2281,26.2281,16100.0
2008-06-17 10:10:00,36.88,36.94,36.88,36.91,27000.0,26.2352,26.2779,26.2352,26.2566,27000.0
2008-06-17 10:15:00,36.91,36.94,36.89,36.94,14700.0,26.2566,26.2779,26.2424,26.2779,14700.0
2008-06-17 10:20:00,36.93,36.93,36.85,36.87,159200.0,26.2708,26.2708,26.2139,26.2281,159200.0
2008-06-17 10:25:00,36.88,36.88,36.86,36.87,44900.0,26.2352,26.2352,26.221,26.2281,44900.0
2008-06-17 10:30:00,36.86,36.92,36.85,36.92,26400.0,26.221,26.2637,26.2139,26.2637,26400.0
2008-06-17 10:35:00,36.92,36.93,36.9,36.9,14400.0,26.2637,26.2708,26.2495,26.2495,14400.0
2008-06-17 10:40:00,36.91,36.93,36.87,36.88,82100.0,26.2566,26.2708,26.2281,26.2352,82100.0
2008-06-17 10:45:00,36.89,36.91,36.86,36.89,125900.0,26.2424,26.2566,26.221,26.2424,125900.0
2008-06-17 10:50:00,36.88,36.91,36.87,36.9,62400.0,26.2352,26.2566,26.2281,26.2495,62400.0
2008-06-17 10:55:00,36.9,36.95,36.9,36.92,64200.0,26.2495,26.285,26.2495,26.2637,64200.0
2008-06-17 11:00:00,36.91,36.94,36.9,36.93,14700.0,26.2566,26.2779,26.2495,26.2708,14700.0
2008-06-17 11:05:00,36.94,36.95,36.92,36.92,42400.0,26.2779,26.285,26.2637,26.2637,42400.0
2008-06-17 11:10:00,36.93,36.94,36.91,36.94,33600.0,26.2708,26.2779,26.2566,26.2779,33600.0
2008-06-17 11:15:00,36.93,36.93,36.87,36.89,29500.0,26.2708,26.2708,26.2281,26.2424,29500.0
2008-06-17 11:20:00,36.88,36.9,36.86,36.87,27500.0,26.2352,26.2495,26.221,26.2281,27500.0
2008-06-17 11:25:00,36.86,36.86,36.8,36.83,26600.0,26.221,26.221,26.1783,26.1997,26600.0
2008-06-17 11:30:00,36.83,36.85,36.79,36.79,57300.0,26.1997,26.2139,26.1712,26.1712,57300.0
2008-06-17 11:35:00,36.79,36.81,36.78,36.79,23200.0,26.1712,26.1854,26.1641,26.1712,23200.0
2008-06-17 11:40:00,36.8,36.82,36.77,36.78,21300.0,26.1783,26.1926,26.157,26.1641,21300.0
2008-06-17 11:45:00,36.78,36.81,36.76,36.79,36400.0,26.1641,26.1854,26.1499,26.1712,36400.0
2008-06-17 11:50:00,36.78,36.78,36.75,36.76,32200.0,26.1641,26.1641,26.1428,26.1499,32200.0
2008-06-17 11:55:00,36.76,36.76,36.72,36.74,45000.0,26.1499,26.1499,26.1214,26.1357,45000.0
2008-06-17 12:00:00,36.74,36.77,36.73,36.77,28500.0,26.1357,26.157,26.1285,26.157,28500.0
2008-06-17 12:05:00,36.76,36.78,36.75,36.77,35100.0,26.1499,26.1641,26.1428,26.157,35100.0
2008-06-17 12:10:00,36.77,36.8,36.77,36.79,8700.0,26.157,26.1783,26.157,26.1712,8700.0
2008-06-17 12:15:00,36.78,36.78,36.76,36.78,16500.0,26.1641,26.1641,26.1499,26.1641,16500.0
2008-06-17 12:20:00,36.77,36.78,36.75,36.76,18600.0,26.157,26.1641,26.1428,26.1499,18600.0
2008-06-17 12:25:00,36.76,36.77,36.73,36.73,17300.0,26.1499,26.157,26.1285,26.1285,17300.0
2008-06-17 12:30:00,36.74,36.76,36.7,36.71,20000.0,26.1357,26.1499,26.1072,26.1143,20000.0
2008-06-17 12:35:00,36.71,36.71,36.66,36.67,46700.0,26.1143,26.1143,26.0787,26.0859,46700.0
2008-06-17 12:40:00,36.67,36.69,36.66,36.68,6800.0,26.0859,26.1001,26.0787,26.093,6800.0
2008-06-17 12:45:00,36.69,36.72,36.69,36.71,7200.0,26.1001,26.1214,26.1001,26.1143,7200.0
2008-06-17 12:50:00,36.71,36.71,36.67,36.69,14200.0,26.1143,26.1143,26.0859,26.1001,14200.0
2008-06-17 12:55:00,36.69,36.7,36.69,36.7,11000.0,26.1001,26.1072,26.1001,26.1072,11000.0
2008-06-17 13:00:00,36.69,36.7,36.67,36.67,13000.0,26.1001,26.1072,26.0859,26.0859,13000.0
2008-06-17 13:05:00,36.68,36.77,36.68,36.76,33600.0,26.093,26.157,26.093,26.1499,33600.0
2008-06-17 13:10:00,36.75,36.77,36.75,36.76,11300.0,26.1428,26.157,26.1428,26.1499,11300.0
2008-06-17 13:15:00,36.76,36.77,36.72,36.72,16500.0,26.1499,26.157,26.1214,26.1214,16500.0
2008-06-17 13:20:00,36.72,36.76,36.71,36.76,48200.0,26.1214,26.1499,26.1143,26.1499,48200.0
2008-06-17 13:25:00,36.77,36.78,36.75,36.76,15700.0,26.157,26.1641,26.1428,26.1499,15700.0
2008-06-17 13:30:00,36.76,36.77,36.75,36.76,5200.0,26.1499,26.157,26.1428,26.1499,5200.0
2008-06-17 13:35:00,36.77,36.8,36.77,36.77,81400.0,26.157,26.1783,26.157,26.157,81400.0
2008-06-17 13:40:00,36.77,36.78,36.75,36.75,123400.0,26.157,26.1641,26.1428,26.1428,123400.0
2008-06-17 13:45:00,36.75,36.78,36.75,36.77,22500.0,26.1428,26.1641,26.1428,26.157,22500.0
2008-06-17 13:50:00,36.75,36.76,36.74,36.76,107400.0,26.1428,26.1499,26.1357,26.1499,107400.0
2008-06-17 13:55:00,36.75,36.77,36.75,36.77,14500.0,26.1428,26.157,26.1428,26.157,14500.0
2008-06-17 14:00:00,36.78,36.81,36.78,36.78,43600.0,26.1641,26.1854,26.1641,26.1641,43600.0
2008-06-17 14:05:00,36.78,36.79,36.74,36.76,71200.0,26.1641,26.1712,26.1357,26.1499,71200.0
2008-06-17 14:10:00,36.77,36.77,36.75,36.75,57100.0,26.157,26.157,26.1428,26.1428,57100.0
2008-06-17 14:15:00,36.75,36.79,36.74,36.75,17500.0,26.1428,26.1712,26.1357,26.1428,17500.0
2008-06-17 14:20:00,36.75,36.77,36.73,36.73,27500.0,26.1428,26.157,26.1285,26.1285,27500.0
2008-06-17 14:25:00,36.72,36.72,36.66,36.68,68200.0,26.1214,26.1214,26.0787,26.093,68200.0
2008-06-17 14:30:00,36.66,36.69,36.66,36.69,53500.0,26.0787,26.1001,26.0787,26.1001,53500.0
2008-06-17 14:35:00,36.69,36.71,36.67,36.67,15000.0,26.1001,26.1143,26.0859,26.0859,15000.0
2008-06-17 14:40:00,36.67,36.72,36.67,36.71,20300.0,26.0859,26.1214,26.0859,26.1143,20300.0
2008-06-17 14:45:00,36.71,36.72,36.69,36.7,14900.0,26.1143,26.1214,26.1001,26.1072,14900.0
2008-06-17 14:50:00,36.69,36.7,36.68,36.68,10900.0,26.1001,26.1072,26.093,26.093,10900.0
2008-06-17 14:55:00,36.68,36.74,36.68,36.72,14300.0,26.093,26.1357,26.093,26.1214,14300.0
2008-06-17 15:00:00,36.71,36.73,36.68,36.7,48000.0,26.1143,26.1285,26.093,26.1072,48000.0
2008-06-17 15:05:00,36.7,36.7,36.65,36.67,59600.0,26.1072,26.1072,26.0716,26.0859,59600.0
2008-06-17 15:10:00,36.67,36.71,36.66,36.69,28400.0,26.0859,26.1143,26.0787,26.1001,28400.0
2008-06-17 15:15:00,36.69,36.69,36.62,36.62,75800.0,26.1001,26.1001,26.0503,26.0503,75800.0
2008-06-17 15:20:00,36.61,36.64,36.58,36.59,54700.0,26.0432,26.0645,26.0218,26.0289,54700.0
2008-06-17 15:25:00,36.6,36.65,36.6,36.64,7900.0,26.0361,26.0716,26.0361,26.0645,7900.0
2008-06-17 15:30:00,36.63,36.67,36.62,36.67,55000.0,26.0574,26.0859,26.0503,26.0859,55000.0
2008-06-17 15:35:00,36.66,36.66,36.61,36.62,37200.0,26.0787,26.0787,26.0432,26.0503,37200.0
2008-06-17 15:40:00,36.62,36.64,36.59,36.6,48500.0,26.0503,26.0645,26.0289,26.0361,48500.0
2008-06-17 15:45:00,36.6,36.63,36.59,36.61,93000.0,26.0361,26.0574,26.0289,26.0432,93000.0
2008-06-17 15:50:00,36.62,36.64,36.6,36.6,385500.0,26.0503,26.0645,26.0361,26.0361,385500.0
2008-06-17 15:55:00,36.61,36.62,36.58,36.6,254700.0,26.0432,26.0503,26.0218,26.0361,254700.0
2008-06-18 09:30:00,36.32,36.38,36.26,36.37,37100.0,25.8369,25.8796,25.7942,25.8724,37100.0
2008-06-18 09:35:00,36.37,36.49,36.37,36.48,530400.0,25.8724,25.9578,25.8724,25.9507,530400.0
2008-06-18 09:40:00,36.47,36.52,36.45,36.52,290700.0,25.9436,25.9792,25.9294,25.9792,290700.0
2008-06-18 09:45:00,36.51,36.56,36.51,36.52,196100.0,25.972,26.0076,25.972,25.9792,196100.0
2008-06-18 09:50:00,36.52,36.52,36.47,36.48,78600.0,25.9792,25.9792,25.9436,25.9507,78600.0
2008-06-18 09:55:00,36.48,36.48,36.42,36.44,24700.0,25.9507,25.9507,25.908,25.9222,24700.0
2008-06-18 10:00:00,36.43,36.44,36.41,36.44,75000.0,25.9151,25.9222,25.9009,25.9222,75000.0
2008-06-18 10:05:00,36.45,36.47,36.42,36.44,110700.0,25.9294,25.9436,25.908,25.9222,110700.0
2008-06-18 10:10:00,36.45,36.47,36.44,36.46,35100.0,25.9294,25.9436,25.9222,25.9365,35100.0
2008-06-18 10:15:00,36.46,36.47,36.44,36.47,29200.0,25.9365,25.9436,25.9222,25.9436,29200.0
2008-06-18 10:20:00,36.48,36.49,36.46,36.46,79900.0,25.9507,25.9578,25.9365,25.9365,79900.0
2008-06-18 10:25:00,36.46,36.48,36.4,36.4,331400.0,25.9365,25.9507,25.8938,25.8938,331400.0
2008-06-18 10:30:00,36.4,36.4,36.35,36.39,152200.0,25.8938,25.8938,25.8582,25.8867,152200.0
2008-06-18 10:35:00,36.39,36.46,36.38,36.39,56600.0,25.8867,25.9365,25.8796,25.8867,56600.0
2008-06-18 10:40:00,36.39,36.4,36.3,36.3,33100.0,25.8867,25.8938,25.8227,25.8227,33100.0
2008-06-18 10:45:00,36.3,36.35,36.3,36.31,32100.0,25.8227,25.8582,25.8227,25.8298,32100.0
2008-06-18 10:50:00,36.3,36.31,36.24,36.25,59100.0,25.8227,25.8298,25.78,25.7871,59100.0
2008-06-18 10:55:00,36.25,36.29,36.23,36.29,58500.0,25.7871,25.8155,25.7729,25.8155,58500.0
2008-06-18 11:00:00,36.29,36.34,36.29,36.34,127200.0,25.8155,25.8511,25.8155,25.8511,127200.0
2008-06-18 11:05:00,36.34,36.43,36.33,36.42,35200.0,25.8511,25.9151,25.844,25.908,35200.0
2008-06-18 11:10:00,36.42,36.45,36.41,36.45,25700.0,25.908,25.9294,25.9009,25.9294,25700.0
2008-06-18 11:15:00,36.43,36.44,36.39,36.39,11500.0,25.9151,25.9222,25.8867,25.8867,11500.0
2008-06-18 11:20:00,36.39,36.43,36.39,36.43,25800.0,25.8867,25.9151,25.8867,25.9151,25800.0
2008-06-18 11:25:00,36.44,36.46,36.4,36.41,34500.0,25.9222,25.9365,25.8938,25.9009,34500.0
2008-06-18 11:30:00,36.41,36.45,36.4,36.45,16900.0,25.9009,25.9294,25.8938,25.9294,16900.0
2008-06-18 11:35:00,36.46,36.5,36.46,36.46,331300.0,25.9365,25.9649,25.9365,25.9365,331300.0
2008-06-18 11:40:00,36.46,36.48,36.44,36.44,24700.0,25.9365,25.9507,25.9222,25.9222,24700.0
2008-06-18 11:45:00,36.44,36.47,36.43,36.46,47600.0,25.9222,25.9436,25.9151,25.9365,47600.0
2008-06-18 11:50:00,36.47,36.53,36.47,36.53,163400.0,25.9436,25.9863,25.9436,25.9863,163400.0
2008-06-18 11:55:00,36.53,36.57,36.51,36.53,58500.0,25.9863,26.0147,25.972,25.9863,58500.0
2008-06-18 12:00:00,36.53,36.53,36.48,36.5,16900.0,25.9863,25.9863,25.9507,25.9649,16900.0
2008-06-18 12:05:00,36.48,36.5,36.46,36.47,24900.0,25.9507,25.9649,25.9365,25.9436,24900.0
2008-06-18 12:10:00,36.48,36.48,36.43,36.45,59100.0,25.9507,25.9507,25.9151,25.9294,59100.0
2008-06-18 12:15:00,36.45,36.47,36.44,36.45,23600.0,25.9294,25.9436,25.9222,25.9294,23600.0
2008-06-18 12:20:00,36.44,36.47,36.44,36.46,62400.0,25.9222,25.9436,25.9222,25.9365,62400.0
2008-06-18 12:25:00,36.45,36.47,36.45,36.47,92700.0,25.9294,25.9436,25.9294,25.9436,92700.0
2008-06-18 12:30:00,36.46,36.5,36.46,36.5,13800.0,25.9365,25.9649,25.9365,25.9649,13800.0
2008-06-18 12:35:00,36.5,36.5,36.47,36.48,19700.0,25.9649,25.9649,25.9436,25.9507,19700.0
2008-06-18 12:40:00,36.48,36.48,36.4,36.41,19800.0,25.9507,25.9507,25.8938,25.9009,19800.0
2008-06-18 12:45:00,36.41,36.41,36.38,36.4,36800.0,25.9009,25.9009,25.8796,25.8938,36800.0
2008-06-18 12:50:00,36.41,36.41,36.37,36.37,19000.0,25.9009,25.9009,25.8724,25.8724,19000.0
2008-06-18 12:55:00,36.36,36.38,36.33,36.38,288700.0,25.8653,25.8796,25.844,25.8796,288700.0
2008-06-18 13:00:00,36.38,36.38,36.31,36.33,65400.0,25.8796,25.8796,25.8298,25.844,65400.0
2008-06-18 13:05:00,36.32,36.35,36.28,36.28,40800.0,25.8369,25.8582,25.8084,25.8084,40800.0
2008-06-18 13:10:00,36.28,36.28,36.23,36.23,22100.0,25.8084,25.8084,25.7729,25.7729,22100.0
2008-06-18 13:15:00,36.23,36.23,36.17,36.23,106700.0,25.7729,25.7729,25.7302,25.7729,106700.0
2008-06-18 13:20:00,36.24,36.28,36.23,36.28,68600.0,25.78,25.8084,25.7729,25.8084,68600.0
2008-06-18 13:25:00,36.27,36.27,36.25,36.26,58000.0,25.8013,25.8013,25.7871,25.7942,58000.0
2008-06-18 13:30:00,36.25,36.3,36.23,36.3,52600.0,25.7871,25.8227,25.7729,25.8227,52600.0
2008-06-18 13:35:00,36.3,36.3,36.23,36.23,20500.0,25.8227,25.8227,25.7729,25.7729,20500.0
2008-06-18 13:40:00,36.23,36.28,36.22,36.28,78000.0,25.7729,25.8084,25.7657,25.8084,78000.0
2008-06-18 13:45:00,36.28,36.29,36.23,36.29,66000.0,25.8084,25.8155,25.7729,25.8155,66000.0
2008-06-18 13:50:00,36.29,36.32,36.28,36.28,16300.0,25.8155,25.8369,25.8084,25.8084,16300.0
2008-06-18 13:55:00,36.29,36.33,36.29,36.31,8700.0,25.8155,25.844,25.8155,25.8298,8700.0
2008-06-18 14:00:00,36.31,36.38,36.31,36.35,92500.0,25.8298,25.8796,25.8298,25.8582,92500.0
2008-06-18 14:05:00,36.36,36.4,36.35,36.35,21300.0,25.8653,25.8938,25.8582,25.8582,21300.0
2008-06-18 14:10:00,36.35,36.35,36.26,36.29,36900.0,25.8582,25.8582,25.7942,25.8155,36900.0
2008-06-18 14:15:00,36.3,36.35,36.28,36.28,79200.0,25.8227,25.8582,25.8084,25.8084,79200.0
2008-06-18 14:20:00,36.27,36.28,36.19,36.21,32700.0,25.8013,25.8084,25.7444,25.7586,32700.0
2008-06-18 14:25:00,36.22,36.24,36.21,36.24,71800.0,25.7657,25.78,25.7586,25.78,71800.0
2008-06-18 14:30:00,36.24,36.27,36.21,36.26,42200.0,25.78,25.8013,25.7586,25.7942,42200.0
2008-06-18 14:35:00,36.27,36.34,36.27,36.32,59600.0,25.8013,25.8511,25.8013,25.8369,59600.0
2008-06-18 14:40:00,36.32,36.32,36.29,36.29,41300.0,25.8369,25.8369,25.8155,25.8155,41300.0
2008-06-18 14:45:00,36.29,36.3,36.28,36.29,15800.0,25.8155,25.8227,25.8084,25.8155,15800.0
2008-06-18 14:50:00,36.29,36.35,36.29,36.35,33200.0,25.8155,25.8582,25.8155,25.8582,33200.0
2008-06-18 14:55:00,36.35,36.38,36.33,36.37,207500.0,25.8582,25.8796,25.844,25.8724,207500.0
2008-06-18 15:00:00,36.38,36.38,36.3,36.31,156700.0,25.8796,25.8796,25.8227,25.8298,156700.0
2008-06-18 15:05:00,36.3,36.42,36.3,36.42,68000.0,25.8227,25.908,25.8227,25.908,68000.0
2008-06-18 15:10:00,36.42,36.44,36.37,36.37,53200.0,25.908,25.9222,25.8724,25.8724,53200.0
2008-06-18 15:15:00,36.38,36.43,36.38,36.43,54500.0,25.8796,25.9151,25.8796,25.9151,54500.0
2008-06-18 15:20:00,36.43,36.45,36.4,36.41,49600.0,25.9151,25.9294,25.8938,25.9009,49600.0
2008-06-18 15:25:00,36.42,36.43,36.38,36.38,89300.0,25.908,25.9151,25.8796,25.8796,89300.0
2008-06-18 15:30:00,36.37,36.38,36.33,36.33,72600.0,25.8724,25.8796,25.844,25.844,72600.0
2008-06-18 15:35:00,36.32,36.38,36.32,36.33,38300.0,25.8369,25.8796,25.8369,25.844,38300.0
2008-06-18 15:40:00,36.34,36.34,36.26,36.27,162300.0,25.8511,25.8511,25.7942,25.8013,162300.0
2008-06-18 15:45:00,36.27,36.3,36.25,36.26,84900.0,25.8013,25.8227,25.7871,25.7942,84900.0
2008-06-18 15:50:00,36.26,36.33,36.26,36.3,132500.0,25.7942,25.844,25.7942,25.8227,132500.0
2008-06-18 15:55:00,36.3,36.3,36.26,36.28,340400.0,25.8227,25.8227,25.7942,25.8084,340400.0
2008-06-19 09:30:00,36.27,36.4,36.23,36.37,26100.0,25.8013,25.8938,25.7729,25.8724,26100.0
2008-06-19 09:35:00,36.37,36.4,36.35,36.36,42600.0,25.8724,25.8938,25.8582,25.8653,42600.0
2008-06-19 09:40:00,36.35,36.37,36.26,36.26,101900.0,25.8582,25.8724,25.7942,25.7942,101900.0
2008-06-19 09:45:00,36.22,36.22,36.17,36.18,346700.0,25.7657,25.7657,25.7302,25.7373,346700.0
2008-06-19 09:50:00,36.18,36.27,36.18,36.27,178300.0,25.7373,25.8013,25.7373,25.8013,178300.0
2008-06-19 09:55:00,36.29,36.35,36.27,36.31,58300.0,25.8155,25.8582,25.8013,25.8298,58300.0
2008-06-19 10:00:00,36.3,36.3,36.18,36.29,427300.0,25.8227,25.8227,25.7373,25.8155,427300.0
2008-06-19 10:05:00,36.29,36.31,36.22,36.24,73100.0,25.8155,25.8298,25.7657,25.78,73100.0
2008-06-19 10:10:00,36.24,36.32,36.22,36.3,85400.0,25.78,25.8369,25.7657,25.8227,85400.0
2008-06-19 10:15:00,36.3,36.3,36.24,36.28,93600.0,25.8227,25.8227,25.78,25.8084,93600.0
2008-06-19 10:20:00,36.28,36.35,36.26,36.33,106800.0,25.8084,25.8582,25.7942,25.844,106800.0
2008-06-19 10:25:00,36.33,36.39,36.32,36.36,38100.0,25.844,25.8867,25.8369,25.8653,38100.0
2008-06-19 10:30:00,36.37,36.4,36.36,36.38,79200.0,25.8724,25.8938,25.8653,25.8796,79200.0
2008-06-19 10:35:00,36.38,36.43,36.36,36.41,179300.0,25.8796,25.9151,25.8653,25.9009,179300.0
2008-06-19 10:40:00,36.42,36.42,36.37,36.39,90500.0,25.908,25.908,25.8724,25.8867,90500.0
2008-06-19 10:45:00,36.39,36.46,36.38,36.46,203700.0,25.8867,25.9365,25.8796,25.9365,203700.0
2008-06-19 10:50:00,36.46,36.56,36.45,36.49,66700.0,25.9365,26.0076,25.9294,25.9578,66700.0
2008-06-19 10:55:00,36.49,36.54,36.49,36.54,54200.0,25.9578,25.9934,25.9578,25.9934,54200.0
2008-06-19 11:00:00,36.55,36.63,36.55,36.58,76200.0,26.0005,26.0574,26.0005,26.0218,76200.0
2008-06-19 11:05:00,36.59,36.59,36.47,36.49,103600.0,26.0289,26.0289,25.9436,25.9578,103600.0
2008-06-19 11:10:00,36.49,36.5,36.43,36.47,90100.0,25.9578,25.9649,25.9151,25.9436,90100.0
2008-06-19 11:15:00,36.48,36.49,36.46,36.49,39100.0,25.9507,25.9578,25.9365,25.9578,39100.0
2008-06-19 11:20:00,36.48,36.5,36.4,36.45,45600.0,25.9507,25.9649,25.8938,25.9294,45600.0
2008-06-19 11:25:00,36.44,36.45,36.39,36.44,43700.0,25.9222,25.9294,25.8867,25.9222,43700.0
2008-06-19 11:30:00,36.45,36.51,36.45,36.5,41000.0,25.9294,25.972,25.9294,25.9649,41000.0
2008-06-19 11:35:00,36.49,36.49,36.45,36.45,39600.0,25.9578,25.9578,25.9294,25.9294,39600.0
2008-06-19 11:40:00,36.44,36.49,36.43,36.47,69600.0,25.9222,25.9578,25.9151,25.9436,69600.0
2008-06-19 11:45:00,36.47,36.5,36.45,36.5,39100.0,25.9436,25.9649,25.9294,25.9649,39100.0
2008-06-19 11:50:00,36.5,36.5,36.46,36.49,24600.0,25.9649,25.9649,25.9365,25.9578,24600.0
2008-06-19 11:55:00,36.49,36.51,36.48,36.49,62800.0,25.9578,25.972,25.9507,25.9578,62800.0
2008-06-19 12:00:00,36.49,36.55,36.48,36.54,51800.0,25.9578,26.0005,25.9507,25.9934,51800.0
2008-06-19 12:05:00,36.54,36.59,36.52,36.59,34200.0,25.9934,26.0289,25.9792,26.0289,34200.0
2008-06-19 12:10:00,36.59,36.63,36.55,36.62,70800.0,26.0289,26.0574,26.0005,26.0503,70800.0
2008-06-19 12:15:00,36.63,36.69,36.63,36.66,101600.0,26.0574,26.1001,26.0574,26.0787,101600.0
2008-06-19 12:20:00,36.65,36.72,36.65,36.72,46400.0,26.0716,26.1214,26.0716,26.1214,46400.0
2008-06-19 12:25:00,36.73,36.73,36.62,36.64,43400.0,26.1285,26.1285,26.0503,26.0645,43400.0
2008-06-19 12:30:00,36.64,36.7,36.63,36.7,38600.0,26.0645,26.1072,26.0574,26.1072,38600.0
2008-06-19 12:35:00,36.7,36.7,36.65,36.66,46700.0,26.1072,26.1072,26.0716,26.0787,46700.0
2008-06-19 12:40:00,36.65,36.66,36.64,36.66,11100.0,26.0716,26.0787,26.0645,26.0787,11100.0
2008-06-19 12:45:00,36.66,36.68,36.63,36.63,65100.0,26.0787,26.093,26.0574,26.0574,65100.0
2008-06-19 12:50:00,36.63,36.65,36.62,36.65,29600.0,26.0574,26.0716,26.0503,26.0716,29600.0
2008-06-19 12:55:00,36.65,36.65,36.6,36.61,72200.0,26.0716,26.0716,26.0361,26.0432,72200.0
2008-06-19 13:00:00,36.61,36.61,36.58,36.6,22900.0,26.0432,26.0432,26.0218,26.0361,22900.0
2008-06-19 13:05:00,36.59,36.62,36.59,36.62,36800.0,26.0289,26.0503,26.0289,26.0503,36800.0
2008-06-19 13:10:00,36.62,36.65,36.6,36.62,73000.0,26.0503,26.0716,26.0361,26.0503,73000.0
2008-06-19 13:15:00,36.62,36.63,36.6,36.6,48900.0,26.0503,26.0574,26.0361,26.0361,48900.0
2008-06-19 13:20:00,36.6,36.61,36.56,36.57,58900.0,26.0361,26.0432,26.0076,26.0147,58900.0
2008-06-19 13:25:00,36.57,36.6,36.57,36.6,13100.0,26.0147,26.0361,26.0147,26.0361,13100.0
2008-06-19 13:30:00,36.61,36.61,36.58,36.59,20000.0,26.0432,26.0432,26.0218,26.0289,20000.0
2008-06-19 13:35:00,36.59,36.63,36.56,36.56,23200.0,26.0289,26.0574,26.0076,26.0076,23200.0
2008-06-19 13:40:00,36.55,36.57,36.51,36.51,36500.0,26.0005,26.0147,25.972,25.972,36500.0
2008-06-19 13:45:00,36.51,36.52,36.47,36.48,80600.0,25.972,25.9792,25.9436,25.9507,80600.0
2008-06-19 13:50:00,36.48,36.5,36.44,36.48,31000.0,25.9507,25.9649,25.9222,25.9507,31000.0
2008-06-19 13:55:00,36.48,36.49,36.45,36.49,34200.0,25.9507,25.9578,25.9294,25.9578,34200.0
2008-06-19 14:00:00,36.49,36.49,36.44,36.46,48400.0,25.9578,25.9578,25.9222,25.9365,48400.0
2008-06-19 14:05:00,36.45,36.47,36.44,36.46,138300.0,25.9294,25.9436,25.9222,25.9365,138300.0
2008-06-19 14:10:00,36.45,36.55,36.45,36.55,41400.0,25.9294,26.0005,25.9294,26.0005,41400.0
2008-06-19 14:15:00,36.53,36.54,36.52,36.53,27500.0,25.9863,25.9934,25.9792,25.9863,27500.0
2008-06-19 14:20:00,36.53,36.56,36.5,36.55,32900.0,25.9863,26.0076,25.9649,26.0005,32900.0
2008-06-19 14:25:00,36.55,36.64,36.55,36.6,41200.0,26.0005,26.0645,26.0005,26.0361,41200.0
2008-06-19 14:30:00,36.61,36.71,36.6,36.7,58800.0,26.0432,26.1143,26.0361,26.1072,58800.0
2008-06-19 14:35:00,36.7,36.7,36.67,36.7,34900.0,26.1072,26.1072,26.0859,26.1072,34900.0
2008-06-19 14:40:00,36.69,36.72,36.64,36.72,36200.0,26.1001,26.1214,26.0645,26.1214,36200.0
2008-06-19 14:45:00,36.71,36.72,36.68,36.68,130200.0,26.1143,26.1214,26.093,26.093,130200.0
2008-06-19 14:50:00,36.68,36.71,36.68,36.69,29100.0,26.093,26.1143,26.093,26.1001,29100.0
2008-06-19 14:55:00,36.69,36.74,36.67,36.73,50200.0,26.1001,26.1357,26.0859,26.1285,50200.0
2008-06-19 15:00:00,36.73,36.81,36.73,36.78,300700.0,26.1285,26.1854,26.1285,26.1641,300700.0
2008-06-19 15:05:00,36.78,36.83,36.76,36.78,179000.0,26.1641,26.1997,26.1499,26.1641,179000.0
2008-06-19 15:10:00,36.78,36.79,36.74,36.78,34800.0,26.1641,26.1712,26.1357,26.1641,34800.0
2008-06-19 15:15:00,36.79,36.8,36.77,36.79,32300.0,26.1712,26.1783,26.157,26.1712,32300.0
2008-06-19 15:20:00,36.78,36.79,36.72,36.76,48500.0,26.1641,26.1712,26.1214,26.1499,48500.0
2008-06-19 15:25:00,36.76,36.77,36.73,36.74,188800.0,26.1499,26.157,26.1285,26.1357,188800.0
2008-06-19 15:30:00,36.75,36.8,36.74,36.76,53300.0,26.1428,26.1783,26.1357,26.1499,53300.0
2008-06-19 15:35:00,36.76,36.76,36.73,36.75,78900.0,26.1499,26.1499,26.1285,26.1428,78900.0
2008-06-19 15:40:00,36.74,36.77,36.72,36.75,143400.0,26.1357,26.157,26.1214,26.1428,143400.0
2008-06-19 15:45:00,36.74,36.78,36.72,36.72,79600.0,26.1357,26.1641,26.1214,26.1214,79600.0
2008-06-19 15:50:00,36.72,36.75,36.71,36.74,66100.0,26.1214,26.1428,26.1143,26.1357,66100.0
2008-06-19 15:55:00,36.74,36.74,36.68,36.73,245800.0,26.1357,26.1357,26.093,26.1285,245800.0
2008-06-20 09:30:00,36.15,36.4,36.11,36.21,59700.0,25.8387,26.0173,25.8101,25.8815,59700.0
2008-06-20 09:35:00,36.21,36.21,36.11,36.12,53500.0,25.8815,25.8815,25.8101,25.8172,53500.0
2008-06-20 09:40:00,36.12,36.18,36.05,36.09,191800.0,25.8172,25.8601,25.7672,25.7958,191800.0
2008-06-20 09:45:00,36.08,36.09,36.04,36.07,85100.0,25.7886,25.7958,25.76,25.7815,85100.0
2008-06-20 09:50:00,36.07,36.11,36.04,36.04,88000.0,25.7815,25.8101,25.76,25.76,88000.0
2008-06-20 09:55:00,36.03,36.07,36.0,36.04,177600.0,25.7529,25.7815,25.7314,25.76,177600.0
2008-06-20 10:00:00,36.03,36.03,35.86,35.86,158000.0,25.7529,25.7529,25.6314,25.6314,158000.0
2008-06-20 10:05:00,35.86,35.91,35.81,35.91,186000.0,25.6314,25.6671,25.5956,25.6671,186000.0
2008-06-20 10:10:00,35.91,35.96,35.91,35.95,87100.0,25.6671,25.7029,25.6671,25.6957,87100.0
2008-06-20 10:15:00,35.94,35.99,35.94,35.96,160100.0,25.6886,25.7243,25.6886,25.7029,160100.0
2008-06-20 10:20:00,35.96,35.97,35.93,35.97,111900.0,25.7029,25.71,25.6814,25.71,111900.0
2008-06-20 10:25:00,35.97,36.03,35.96,36.02,86400.0,25.71,25.7529,25.7029,25.7457,86400.0
2008-06-20 10:30:00,36.02,36.05,36.01,36.02,117400.0,25.7457,25.7672,25.7386,25.7457,117400.0
2008-06-20 10:35:00,36.02,36.02,35.97,35.99,96600.0,25.7457,25.7457,25.71,25.7243,96600.0
2008-06-20 10:40:00,36.0,36.02,35.97,35.99,102100.0,25.7314,25.7457,25.71,25.7243,102100.0
2008-06-20 10:45:00,36.0,36.03,35.96,36.01,34400.0,25.7314,25.7529,25.7029,25.7386,34400.0
2008-06-20 10:50:00,36.01,36.05,35.99,36.04,67300.0,25.7386,25.7672,25.7243,25.76,67300.0
2008-06-20 10:55:00,36.03,36.05,36.01,36.02,44000.0,25.7529,25.7672,25.7386,25.7457,44000.0
2008-06-20 11:00:00,36.01,36.03,36.0,36.0,55300.0,25.7386,25.7529,25.7314,25.7314,55300.0
2008-06-20 11:05:00,36.0,36.07,35.98,36.06,60700.0,25.7314,25.7815,25.7171,25.7743,60700.0
2008-06-20 11:10:00,36.07,36.08,36.04,36.04,27700.0,25.7815,25.7886,25.76,25.76,27700.0
2008-06-20 11:15:00,36.05,36.09,36.05,36.08,51300.0,25.7672,25.7958,25.7672,25.7886,51300.0
2008-06-20 11:20:00,36.09,36.15,36.08,36.15,62400.0,25.7958,25.8387,25.7886,25.8387,62400.0
2008-06-20 11:25:00,36.15,36.16,36.12,36.14,44200.0,25.8387,25.8458,25.8172,25.8315,44200.0
2008-06-20 11:30:00,36.14,36.14,36.12,36.12,18700.0,25.8315,25.8315,25.8172,25.8172,18700.0
2008-06-20 11:35:00,36.11,36.12,36.1,36.12,17700.0,25.8101,25.8172,25.8029,25.8172,17700.0
2008-06-20 11:40:00,36.11,36.19,36.09,36.16,62800.0,25.8101,25.8672,25.7958,25.8458,62800.0
2008-06-20 11:45:00,36.16,36.16,36.11,36.11,24500.0,25.8458,25.8458,25.8101,25.8101,24500.0
2008-06-20 11:50:00,36.11,36.16,36.11,36.16,22500.0,25.8101,25.8458,25.8101,25.8458,22500.0
2008-06-20 11:55:00,36.17,36.17,36.14,36.17,21400.0,25.853,25.853,25.8315,25.853,21400.0
2008-06-20 12:00:00,36.16,36.18,36.15,36.15,17100.0,25.8458,25.8601,25.8387,25.8387,17100.0
2008-06-20 12:05:00,36.15,36.17,36.1,36.11,15700.0,25.8387,25.853,25.8029,25.8101,15700.0
2008-06-20 12:10:00,36.11,36.12,36.09,36.1,24000.0,25.8101,25.8172,25.7958,25.8029,24000.0
2008-06-20 12:15:00,36.11,36.14,36.11,36.13,11500.0,25.8101,25.8315,25.8101,25.8244,11500.0
2008-06-20 12:20:00,36.13,36.13,36.09,36.11,16400.0,25.8244,25.8244,25.7958,25.8101,16400.0
2008-06-20 12:25:00,36.11,36.14,36.09,36.14,17100.0,25.8101,25.8315,25.7958,25.8315,17100.0
2008-06-20 12:30:00,36.14,36.14,36.11,36.13,22800.0,25.8315,25.8315,25.8101,25.8244,22800.0
2008-06-20 12:35:00,36.14,36.16,36.13,36.13,17400.0,25.8315,25.8458,25.8244,25.8244,17400.0
2008-06-20 12:40:00,36.12,36.16,36.12,36.15,29300.0,25.8172,25.8458,25.8172,25.8387,29300.0
2008-06-20 12:45:00,36.15,36.15,36.12,36.12,8300.0,25.8387,25.8387,25.8172,25.8172,8300.0
2008-06-20 12:50:00,36.12,36.13,36.12,36.13,12400.0,25.8172,25.8244,25.8172,25.8244,12400.0
2008-06-20 12:55:00,36.12,36.13,36.1,36.11,7000.0,25.8172,25.8244,25.8029,25.8101,7000.0
2008-06-20 13:00:00,36.1,36.11,36.08,36.1,31800.0,25.8029,25.8101,25.7886,25.8029,31800.0
2008-06-20 13:05:00,36.1,36.13,36.1,36.12,264500.0,25.8029,25.8244,25.8029,25.8172,264500.0
2008-06-20 13:10:00,36.13,36.16,36.09,36.12,95600.0,25.8244,25.8458,25.7958,25.8172,95600.0
2008-06-20 13:15:00,36.11,36.12,36.08,36.08,51200.0,25.8101,25.8172,25.7886,25.7886,51200.0
2008-06-20 13:20:00,36.07,36.08,36.04,36.06,32300.0,25.7815,25.7886,25.76,25.7743,32300.0
2008-06-20 13:25:00,36.06,36.06,36.01,36.02,29600.0,25.7743,25.7743,25.7386,25.7457,29600.0
2008-06-20 13:30:00,36.01,36.01,35.92,36.01,204200.0,25.7386,25.7386,25.6743,25.7386,204200.0
2008-06-20 13:35:00,36.0,36.0,35.95,35.98,109100.0,25.7314,25.7314,25.6957,25.7171,109100.0
2008-06-20 13:40:00,35.98,36.0,35.96,35.97,101600.0,25.7171,25.7314,25.7029,25.71,101600.0
2008-06-20 13:45:00,35.97,36.02,35.97,36.01,34900.0,25.71,25.7457,25.71,25.7386,34900.0
2008-06-20 13:50:00,36.01,36.04,36.0,36.0,37900.0,25.7386,25.76,25.7314,25.7314,37900.0
2008-06-20 13:55:00,35.99,36.03,35.99,36.0,54300.0,25.7243,25.7529,25.7243,25.7314,54300.0
2008-06-20 14:00:00,35.99,36.0,35.96,35.99,87400.0,25.7243,25.7314,25.7029,25.7243,87400.0
2008-06-20 14:05:00,35.99,36.02,35.98,35.99,31700.0,25.7243,25.7457,25.7171,25.7243,31700.0
2008-06-20 14:10:00,35.99,36.0,35.9,35.91,71400.0,25.7243,25.7314,25.66,25.6671,71400.0
2008-06-20 14:15:00,35.9,35.94,35.89,35.93,45000.0,25.66,25.6886,25.6528,25.6814,45000.0
2008-06-20 14:20:00,35.92,35.95,35.9,35.94,38100.0,25.6743,25.6957,25.66,25.6886,38100.0
2008-06-20 14:25:00,35.95,35.95,35.92,35.95,49800.0,25.6957,25.6957,25.6743,25.6957,49800.0
2008-06-20 14:30:00,35.95,35.95,35.93,35.95,28000.0,25.6957,25.6957,25.6814,25.6957,28000.0
2008-06-20 14:35:00,35.94,35.94,35.91,35.92,44800.0,25.6886,25.6886,25.6671,25.6743,44800.0
2008-06-20 14:40:00,35.92,35.95,35.92,35.92,46600.0,25.6743,25.6957,25.6743,25.6743,46600.0
2008-06-20 14:45:00,35.93,35.94,35.9,35.92,52400.0,25.6814,25.6886,25.66,25.6743,52400.0
2008-06-20 14:50:00,35.92,35.92,35.86,35.9,75700.0,25.6743,25.6743,25.6314,25.66,75700.0
2008-06-20 14:55:00,35.89,35.91,35.82,35.83,88700.0,25.6528,25.6671,25.6028,25.6099,88700.0
2008-06-20 15:00:00,35.83,35.86,35.82,35.84,72300.0,25.6099,25.6314,25.6028,25.6171,72300.0
2008-06-20 15:05:00,35.84,35.93,35.84,35.86,86400.0,25.6171,25.6814,25.6171,25.6314,86400.0
2008-06-20 15:10:00,35.87,35.93,35.87,35.91,84400.0,25.6385,25.6814,25.6385,25.6671,84400.0
2008-06-20 15:15:00,35.91,35.93,35.88,35.88,69200.0,25.6671,25.6814,25.6457,25.6457,69200.0
2008-06-20 15:20:00,35.87,35.96,35.87,35.96,53800.0,25.6385,25.7029,25.6385,25.7029,53800.0
2008-06-20 15:25:00,35.97,35.98,35.88,35.91,134300.0,25.71,25.7171,25.6457,25.6671,134300.0
2008-06-20 15:30:00,35.91,35.94,35.9,35.91,180300.0,25.6671,25.6886,25.66,25.6671,180300.0
2008-06-20 15:35:00,35.9,35.93,35.88,35.91,101400.0,25.66,25.6814,25.6457,25.6671,101400.0
2008-06-20 15:40:00,35.91,35.99,35.87,35.92,243000.0,25.6671,25.7243,25.6385,25.6743,243000.0
2008-06-20 15:45:00,35.92,35.97,35.92,35.92,104100.0,25.6743,25.71,25.6743,25.6743,104100.0
2008-06-20 15:50:00,35.93,36.01,35.92,35.99,106900.0,25.6814,25.7386,25.6743,25.7243,106900.0
2008-06-20 15:55:00,35.99,35.99,35.92,35.92,160300.0,25.7243,25.7243,25.6743,25.6743,160300.0
2008-06-23 09:30:00,36.17,36.19,36.04,36.07,76100.0,25.853,25.8672,25.76,25.7815,76100.0
2008-06-23 09:35:00,36.07,36.09,36.05,36.08,16100.0,25.7815,25.7958,25.7672,25.7886,16100.0
2008-06-23 09:40:00,36.06,36.1,36.03,36.05,24200.0,25.7743,25.8029,25.7529,25.7672,24200.0
2008-06-23 09:45:00,36.06,36.08,35.99,36.0,13400.0,25.7743,25.7886,25.7243,25.7314,13400.0
2008-06-23 09:50:00,36.0,36.03,35.96,36.02,44600.0,25.7314,25.7529,25.7029,25.7457,44600.0
2008-06-23 09:55:00,36.01,36.04,36.0,36.04,77300.0,25.7386,25.76,25.7314,25.76,77300.0
2008-06-23 10:00:00,36.05,36.05,35.99,36.01,23800.0,25.7672,25.7672,25.7243,25.7386,23800.0
2008-06-23 10:05:00,36.01,36.05,35.97,36.03,51400.0,25.7386,25.7672,25.71,25.7529,51400.0
2008-06-23 10:10:00,36.03,36.13,36.03,36.12,141600.0,25.7529,25.8244,25.7529,25.8172,141600.0
2008-06-23 10:15:00,36.1,36.12,36.07,36.08,98200.0,25.8029,25.8172,25.7815,25.7886,98200.0
2008-06-23 10:20:00,36.07,36.1,36.04,36.1,180300.0,25.7815,25.8029,25.76,25.8029,180300.0
2008-06-23 10:25:00,36.1,36.1,36.07,36.07,27200.0,25.8029,25.8029,25.7815,25.7815,27200.0
2008-06-23 10:30:00,36.07,36.2,36.07,36.19,50800.0,25.7815,25.8744,25.7815,25.8672,50800.0
2008-06-23 10:35:00,36.18,36.19,36.16,36.16,90500.0,25.8601,25.8672,25.8458,25.8458,90500.0
2008-06-23 10:40:00,36.16,36.18,36.11,36.11,36100.0,25.8458,25.8601,25.8101,25.8101,36100.0
2008-06-23 10:45:00,36.1,36.1,36.05,36.05,12900.0,25.8029,25.8029,25.7672,25.7672,12900.0
2008-06-23 10:50:00,36.06,36.06,35.98,36.01,37700.0,25.7743,25.7743,25.7171,25.7386,37700.0
2008-06-23 10:55:00,36.01,36.05,36.01,36.03,16600.0,25.7386,25.7672,25.7386,25.7529,16600.0
2008-06-23 11:00:00,36.02,36.05,36.01,36.02,24500.0,25.7457,25.7672,25.7386,25.7457,24500.0
2008-06-23 11:05:00,36.02,36.02,35.98,35.99,23000.0,25.7457,25.7457,25.7171,25.7243,23000.0
2008-06-23 11:10:00,35.99,35.99,35.95,35.99,19900.0,25.7243,25.7243,25.6957,25.7243,19900.0
2008-06-23 11:15:00,35.98,36.0,35.88,35.89,35000.0,25.7171,25.7314,25.6457,25.6528,35000.0
2008-06-23 11:20:00,35.9,35.92,35.87,35.88,31800.0,25.66,25.6743,25.6385,25.6457,31800.0
2008-06-23 11:25:00,35.88,35.91,35.87,35.9,27500.0,25.6457,25.6671,25.6385,25.66,27500.0
2008-06-23 11:30:00,35.91,35.95,35.9,35.93,17800.0,25.6671,25.6957,25.66,25.6814,17800.0
2008-06-23 11:35:00,35.93,35.97,35.92,35.94,16100.0,25.6814,25.71,25.6743,25.6886,16100.0
2008-06-23 11:40:00,35.95,35.97,35.94,35.96,19400.0,25.6957,25.71,25.6886,25.7029,19400.0
2008-06-23 11:45:00,35.95,35.97,35.94,35.95,25600.0,25.6957,25.71,25.6886,25.6957,25600.0
2008-06-23 11:50:00,35.95,35.98,35.93,35.98,29000.0,25.6957,25.7171,25.6814,25.7171,29000.0
2008-06-23 11:55:00,35.98,36.03,35.98,36.02,28300.0,25.7171,25.7529,25.7171,25.7457,28300.0
2008-06-23 12:00:00,36.01,36.03,35.98,35.99,65900.0,25.7386,25.7529,25.7171,25.7243,65900.0
2008-06-23 12:05:00,35.99,35.99,35.96,35.96,96600.0,25.7243,25.7243,25.7029,25.7029,96600.0
2008-06-23 12:10:00,35.96,35.96,35.93,35.94,40000.0,25.7029,25.7029,25.6814,25.6886,40000.0
2008-06-23 12:15:00,35.94,35.95,35.93,35.94,17100.0,25.6886,25.6957,25.6814,25.6886,17100.0
2008-06-23 12:20:00,35.95,35.96,35.95,35.96,3300.0,25.6957,25.7029,25.6957,25.7029,3300.0
2008-06-23 12:25:00,35.95,35.95,35.92,35.92,41000.0,25.6957,25.6957,25.6743,25.6743,41000.0
2008-06-23 12:30:00,35.92,35.97,35.92,35.94,26000.0,25.6743,25.71,25.6743,25.6886,26000.0
2008-06-23 12:35:00,35.94,35.96,35.94,35.96,9300.0,25.6886,25.7029,25.6886,25.7029,9300.0
2008-06-23 12:40:00,35.95,35.96,35.92,35.92,11600.0,25.6957,25.7029,25.6743,25.6743,11600.0
2008-06-23 12:45:00,35.92,35.98,35.91,35.98,19900.0,25.6743,25.7171,25.6671,25.7171,19900.0
2008-06-23 12:50:00,35.97,35.97,35.94,35.95,10600.0,25.71,25.71,25.6886,25.6957,10600.0
2008-06-23 12:55:00,35.95,36.0,35.94,35.99,34300.0,25.6957,25.7314,25.6886,25.7243,34300.0
2008-06-23 13:00:00,35.99,36.02,35.99,36.02,26900.0,25.7243,25.7457,25.7243,25.7457,26900.0
2008-06-23 13:05:00,36.01,36.03,35.98,36.02,37100.0,25.7386,25.7529,25.7171,25.7457,37100.0
2008-06-23 13:10:00,36.01,36.02,35.96,35.96,17600.0,25.7386,25.7457,25.7029,25.7029,17600.0
2008-06-23 13:15:00,35.96,35.99,35.95,35.95,7100.0,25.7029,25.7243,25.6957,25.6957,7100.0
2008-06-23 13:20:00,35.95,36.05,35.94,36.03,19000.0,25.6957,25.7672,25.6886,25.7529,19000.0
2008-06-23 13:25:00,36.03,36.04,36.02,36.02,16300.0,25.7529,25.76,25.7457,25.7457,16300.0
2008-06-23 13:30:00,36.03,36.04,36.01,36.02,42100.0,25.7529,25.76,25.7386,25.7457,42100.0
2008-06-23 13:35:00,36.01,36.02,36.0,36.01,21900.0,25.7386,25.7457,25.7314,25.7386,21900.0
2008-06-23 13:40:00,36.0,36.02,36.0,36.01,13300.0,25.7314,25.7457,25.7314,25.7386,13300.0
2008-06-23 13:45:00,36.0,36.08,36.0,36.07,41300.0,25.7314,25.7886,25.7314,25.7815,41300.0
2008-06-23 13:50:00,36.07,36.07,36.05,36.07,22700.0,25.7815,25.7815,25.7672,25.7815,22700.0
2008-06-23 13:55:00,36.08,36.08,36.05,36.05,16400.0,25.7886,25.7886,25.7672,25.7672,16400.0
2008-06-23 14:00:00,36.05,36.07,36.04,36.04,45200.0,25.7672,25.7815,25.76,25.76,45200.0
2008-06-23 14:05:00,36.05,36.05,36.03,36.03,23400.0,25.7672,25.7672,25.7529,25.7529,23400.0
2008-06-23 14:10:00,36.03,36.04,36.02,36.03,15400.0,25.7529,25.76,25.7457,25.7529,15400.0
2008-06-23 14:15:00,36.03,36.09,36.02,36.09,33300.0,25.7529,25.7958,25.7457,25.7958,33300.0
2008-06-23 14:20:00,36.09,36.09,36.04,36.05,31400.0,25.7958,25.7958,25.76,25.7672,31400.0
2008-06-23 14:25:00,36.05,36.06,36.02,36.04,29200.0,25.7672,25.7743,25.7457,25.76,29200.0
2008-06-23 14:30:00,36.03,36.04,36.02,36.04,9900.0,25.7529,25.76,25.7457,25.76,9900.0
2008-06-23 14:35:00,36.06,36.06,36.04,36.05,13700.0,25.7743,25.7743,25.76,25.7672,13700.0
2008-06-23 14:40:00,36.05,36.06,36.03,36.03,88500.0,25.7672,25.7743,25.7529,25.7529,88500.0
2008-06-23 14:45:00,36.03,36.03,35.98,35.98,87900.0,25.7529,25.7529,25.7171,25.7171,87900.0
2008-06-23 14:50:00,35.98,36.01,35.98,35.99,77200.0,25.7171,25.7386,25.7171,25.7243,77200.0
2008-06-23 14:55:00,35.99,36.02,35.99,36.01,49900.0,25.7243,25.7457,25.7243,25.7386,49900.0
2008-06-23 15:00:00,36.01,36.01,35.98,35.98,16600.0,25.7386,25.7386,25.7171,25.7171,16600.0
2008-06-23 15:05:00,35.97,35.98,35.96,35.96,28700.0,25.71,25.7171,25.7029,25.7029,28700.0
2008-06-23 15:10:00,35.97,35.98,35.96,35.98,16400.0,25.71,25.7171,25.7029,25.7171,16400.0
2008-06-23 15:15:00,35.97,35.98,35.94,35.94,41600.0,25.71,25.7171,25.6886,25.6886,41600.0
2008-06-23 15:20:00,35.95,35.95,35.92,35.93,49200.0,25.6957,25.6957,25.6743,25.6814,49200.0
2008-06-23 15:25:00,35.93,35.99,35.93,35.99,58800.0,25.6814,25.7243,25.6814,25.7243,58800.0
2008-06-23 15:30:00,35.99,35.99,35.97,35.97,143200.0,25.7243,25.7243,25.71,25.71,143200.0
2008-06-23 15:35:00,35.97,36.0,35.96,35.99,172700.0,25.71,25.7314,25.7029,25.7243,172700.0
2008-06-23 15:40:00,35.99,36.01,35.96,35.96,63100.0,25.7243,25.7386,25.7029,25.7029,63100.0
2008-06-23 15:45:00,35.97,35.99,35.96,35.96,100000.0,25.71,25.7243,25.7029,25.7029,100000.0
2008-06-23 15:50:00,35.96,35.99,35.92,35.97,132000.0,25.7029,25.7243,25.6743,25.71,132000.0
2008-06-23 15:55:00,35.98,35.98,35.96,35.97,124100.0,25.7171,25.7171,25.7029,25.71,124100.0
2008-06-24 09:30:00,35.68,35.83,35.68,35.73,25500.0,25.5027,25.6099,25.5027,25.5385,25500.0
2008-06-24 09:35:00,35.73,35.76,35.72,35.72,22400.0,25.5385,25.5599,25.5313,25.5313,22400.0
2008-06-24 09:40:00,35.72,35.74,35.64,35.74,102400.0,25.5313,25.5456,25.4741,25.5456,102400.0
2008-06-24 09:45:00,35.74,35.74,35.6,35.62,727200.0,25.5456,25.5456,25.4455,25.4598,727200.0
2008-06-24 09:50:00,35.61,35.62,35.56,35.58,71400.0,25.4527,25.4598,25.4169,25.4312,71400.0
2008-06-24 09:55:00,35.59,35.59,35.51,35.51,322200.0,25.4384,25.4384,25.3812,25.3812,322200.0
2008-06-24 10:00:00,35.51,35.51,35.38,35.39,61600.0,25.3812,25.3812,25.2883,25.2954,61600.0
2008-06-24 10:05:00,35.39,35.46,35.39,35.44,35900.0,25.2954,25.3455,25.2954,25.3312,35900.0
2008-06-24 10:10:00,35.45,35.51,35.44,35.46,58200.0,25.3383,25.3812,25.3312,25.3455,58200.0
2008-06-24 10:15:00,35.45,35.49,35.43,35.47,337500.0,25.3383,25.3669,25.324,25.3526,337500.0
2008-06-24 10:20:00,35.48,35.49,35.42,35.44,106100.0,25.3598,25.3669,25.3169,25.3312,106100.0
2008-06-24 10:25:00,35.45,35.49,35.44,35.46,67000.0,25.3383,25.3669,25.3312,25.3455,67000.0
2008-06-24 10:30:00,35.47,35.49,35.45,35.45,51000.0,25.3526,25.3669,25.3383,25.3383,51000.0
2008-06-24 10:35:00,35.45,35.48,35.45,35.47,96100.0,25.3383,25.3598,25.3383,25.3526,96100.0
2008-06-24 10:40:00,35.46,35.47,35.41,35.47,172400.0,25.3455,25.3526,25.3097,25.3526,172400.0
2008-06-24 10:45:00,35.47,35.51,35.44,35.51,54000.0,25.3526,25.3812,25.3312,25.3812,54000.0
2008-06-24 10:50:00,35.52,35.54,35.51,35.51,30700.0,25.3884,25.4027,25.3812,25.3812,30700.0
2008-06-24 10:55:00,35.52,35.63,35.52,35.62,51700.0,25.3884,25.467,25.3884,25.4598,51700.0
2008-06-24 11:00:00,35.62,35.69,35.61,35.67,59400.0,25.4598,25.5099,25.4527,25.4956,59400.0
2008-06-24 11:05:00,35.66,35.69,35.65,35.67,34700.0,25.4884,25.5099,25.4813,25.4956,34700.0
2008-06-24 11:10:00,35.67,35.67,35.64,35.66,21900.0,25.4956,25.4956,25.4741,25.4884,21900.0
2008-06-24 11:15:00,35.66,35.74,35.66,35.74,64100.0,25.4884,25.5456,25.4884,25.5456,64100.0
2008-06-24 11:20:00,35.74,35.74,35.71,35.74,36600.0,25.5456,25.5456,25.5242,25.5456,36600.0
2008-06-24 11:25:00,35.74,35.74,35.69,35.71,37000.0,25.5456,25.5456,25.5099,25.5242,37000.0
2008-06-24 11:30:00,35.71,35.71,35.69,35.7,28000.0,25.5242,25.5242,25.5099,25.517,28000.0
2008-06-24 11:35:00,35.7,35.72,35.69,35.69,46600.0,25.517,25.5313,25.5099,25.5099,46600.0
2008-06-24 11:40:00,35.7,35.71,35.69,35.71,22200.0,25.517,25.5242,25.5099,25.5242,22200.0
2008-06-24 11:45:00,35.71,35.8,35.71,35.78,35500.0,25.5242,25.5885,25.5242,25.5742,35500.0
2008-06-24 11:50:00,35.77,35.82,35.76,35.82,32600.0,25.567,25.6028,25.5599,25.6028,32600.0
2008-06-24 11:55:00,35.82,35.85,35.82,35.84,33800.0,25.6028,25.6242,25.6028,25.6171,33800.0
2008-06-24 12:00:00,35.84,35.84,35.82,35.82,16800.0,25.6171,25.6171,25.6028,25.6028,16800.0
2008-06-24 12:05:00,35.82,35.83,35.8,35.83,12300.0,25.6028,25.6099,25.5885,25.6099,12300.0
2008-06-24 12:10:00,35.84,35.85,35.83,35.83,12800.0,25.6171,25.6242,25.6099,25.6099,12800.0
2008-06-24 12:15:00,35.84,35.85,35.76,35.76,20000.0,25.6171,25.6242,25.5599,25.5599,20000.0
2008-06-24 12:20:00,35.77,35.78,35.75,35.78,15200.0,25.567,25.5742,25.5528,25.5742,15200.0
2008-06-24 12:25:00,35.78,35.86,35.78,35.85,8300.0,25.5742,25.6314,25.5742,25.6242,8300.0
2008-06-24 12:30:00,35.85,35.87,35.85,35.86,17200.0,25.6242,25.6385,25.6242,25.6314,17200.0
2008-06-24 12:35:00,35.86,35.88,35.86,35.87,60100.0,25.6314,25.6457,25.6314,25.6385,60100.0
2008-06-24 12:40:00,35.86,35.87,35.82,35.82,29000.0,25.6314,25.6385,25.6028,25.6028,29000.0
2008-06-24 12:45:00,35.82,35.83,35.81,35.82,16300.0,25.6028,25.6099,25.5956,25.6028,16300.0
2008-06-24 12:50:00,35.82,35.82,35.78,35.78,17200.0,25.6028,25.6028,25.5742,25.5742,17200.0
2008-06-24 12:55:00,35.78,35.79,35.76,35.78,23400.0,25.5742,25.5813,25.5599,25.5742,23400.0
2008-06-24 13:00:00,35.77,35.8,35.76,35.79,28900.0,25.567,25.5885,25.5599,25.5813,28900.0
2008-06-24 13:05:00,35.78,35.82,35.77,35.78,70200.0,25.5742,25.6028,25.567,25.5742,70200.0
2008-06-24 13:10:00,35.79,35.79,35.75,35.76,30000.0,25.5813,25.5813,25.5528,25.5599,30000.0
2008-06-24 13:15:00,35.76,35.78,35.74,35.77,41800.0,25.5599,25.5742,25.5456,25.567,41800.0
2008-06-24 13:20:00,35.79,35.83,35.78,35.82,16000.0,25.5813,25.6099,25.5742,25.6028,16000.0
2008-06-24 13:25:00,35.82,35.82,35.76,35.76,11700.0,25.6028,25.6028,25.5599,25.5599,11700.0
2008-06-24 13:30:00,35.75,35.77,35.72,35.75,37300.0,25.5528,25.567,25.5313,25.5528,37300.0
2008-06-24 13:35:00,35.74,35.77,35.74,35.76,27700.0,25.5456,25.567,25.5456,25.5599,27700.0
2008-06-24 13:40:00,35.75,35.76,35.72,35.73,14200.0,25.5528,25.5599,25.5313,25.5385,14200.0
2008-06-24 13:45:00,35.72,35.75,35.72,35.74,46800.0,25.5313,25.5528,25.5313,25.5456,46800.0
2008-06-24 13:50:00,35.74,35.78,35.74,35.76,57700.0,25.5456,25.5742,25.5456,25.5599,57700.0
2008-06-24 13:55:00,35.76,35.76,35.71,35.73,28600.0,25.5599,25.5599,25.5242,25.5385,28600.0
2008-06-24 14:00:00,35.73,35.81,35.73,35.8,28200.0,25.5385,25.5956,25.5385,25.5885,28200.0
2008-06-24 14:05:00,35.8,35.82,35.78,35.79,130700.0,25.5885,25.6028,25.5742,25.5813,130700.0
2008-06-24 14:10:00,35.78,35.78,35.74,35.75,38500.0,25.5742,25.5742,25.5456,25.5528,38500.0
2008-06-24 14:15:00,35.75,35.76,35.74,35.74,29600.0,25.5528,25.5599,25.5456,25.5456,29600.0
2008-06-24 14:20:00,35.74,35.74,35.73,35.73,16000.0,25.5456,25.5456,25.5385,25.5385,16000.0
2008-06-24 14:25:00,35.74,35.76,35.73,35.74,28100.0,25.5456,25.5599,25.5385,25.5456,28100.0
2008-06-24 14:30:00,35.73,35.75,35.73,35.73,21000.0,25.5385,25.5528,25.5385,25.5385,21000.0
2008-06-24 14:35:00,35.73,35.75,35.7,35.7,24200.0,25.5385,25.5528,25.517,25.517,24200.0
2008-06-24 14:40:00,35.7,35.7,35.67,35.67,33000.0,25.517,25.517,25.4956,25.4956,33000.0
2008-06-24 14:45:00,35.66,35.66,35.59,35.62,50400.0,25.4884,25.4884,25.4384,25.4598,50400.0
2008-06-24 14:50:00,35.62,35.65,35.62,35.65,30500.0,25.4598,25.4813,25.4598,25.4813,30500.0
2008-06-24 14:55:00,35.65,35.66,35.63,35.65,31800.0,25.4813,25.4884,25.467,25.4813,31800.0
2008-06-24 15:00:00,35.66,35.68,35.65,35.66,47100.0,25.4884,25.5027,25.4813,25.4884,47100.0
2008-06-24 15:05:00,35.65,35.65,35.59,35.62,240300.0,25.4813,25.4813,25.4384,25.4598,240300.0
2008-06-24 15:10:00,35.63,35.63,35.57,35.58,74300.0,25.467,25.467,25.4241,25.4312,74300.0
2008-06-24 15:15:00,35.58,35.61,35.57,35.57,32600.0,25.4312,25.4527,25.4241,25.4241,32600.0
2008-06-24 15:20:00,35.57,35.6,35.56,35.56,57400.0,25.4241,25.4455,25.4169,25.4169,57400.0
2008-06-24 15:25:00,35.56,35.56,35.52,35.55,117900.0,25.4169,25.4169,25.3884,25.4098,117900.0
2008-06-24 15:30:00,35.55,35.56,35.54,35.55,98400.0,25.4098,25.4169,25.4027,25.4098,98400.0
2008-06-24 15:35:00,35.55,35.56,35.46,35.51,147900.0,25.4098,25.4169,25.3455,25.3812,147900.0
2008-06-24 15:40:00,35.5,35.53,35.48,35.53,41200.0,25.3741,25.3955,25.3598,25.3955,41200.0
2008-06-24 15:45:00,35.53,35.55,35.49,35.5,179800.0,25.3955,25.4098,25.3669,25.3741,179800.0
2008-06-24 15:50:00,35.5,35.5,35.47,35.48,319600.0,25.3741,25.3741,25.3526,25.3598,319600.0
2008-06-24 15:55:00,35.47,35.49,35.44,35.45,1007100.0,25.3526,25.3669,25.3312,25.3383,1007100.0
2008-06-25 09:30:00,35.59,35.59,35.0,35.34,100200.0,25.4384,25.4384,25.0167,25.2597,100200.0
2008-06-25 09:35:00,35.34,35.48,35.34,35.47,41400.0,25.2597,25.3598,25.2597,25.3526,41400.0
2008-06-25 09:40:00,35.47,35.55,35.46,35.51,58300.0,25.3526,25.4098,25.3455,25.3812,58300.0
2008-06-25 09:45:00,35.51,35.55,35.48,35.48,99100.0,25.3812,25.4098,25.3598,25.3598,99100.0
2008-06-25 09:50:00,35.48,35.5,35.47,35.5,135600.0,25.3598,25.3741,25.3526,25.3741,135600.0
2008-06-25 09:55:00,35.51,35.51,35.45,35.5,432700.0,25.3812,25.3812,25.3383,25.3741,432700.0
2008-06-25 10:00:00,35.49,35.53,35.46,35.51,224500.0,25.3669,25.3955,25.3455,25.3812,224500.0
2008-06-25 10:05:00,35.5,35.5,35.42,35.43,173200.0,25.3741,25.3741,25.3169,25.324,173200.0
2008-06-25 10:10:00,35.44,35.44,35.39,35.39,138000.0,25.3312,25.3312,25.2954,25.2954,138000.0
2008-06-25 10:15:00,35.38,35.41,35.37,35.4,332100.0,25.2883,25.3097,25.2811,25.3026,332100.0
2008-06-25 10:20:00,35.39,35.39,35.38,35.38,23700.0,25.2954,25.2954,25.2883,25.2883,23700.0
2008-06-25 10:25:00,35.38,35.43,35.38,35.43,208200.0,25.2883,25.324,25.2883,25.324,208200.0
2008-06-25 10:30:00,35.42,35.46,35.42,35.46,409800.0,25.3169,25.3455,25.3169,25.3455,409800.0
2008-06-25 10:35:00,35.46,35.54,35.46,35.52,97000.0,25.3455,25.4027,25.3455,25.3884,97000.0
2008-06-25 10:40:00,35.52,35.58,35.52,35.58,52400.0,25.3884,25.4312,25.3884,25.4312,52400.0
2008-06-25 10:45:00,35.59,35.59,35.55,35.56,54100.0,25.4384,25.4384,25.4098,25.4169,54100.0
2008-06-25 10:50:00,35.57,35.59,35.55,35.58,101400.0,25.4241,25.4384,25.4098,25.4312,101400.0
2008-06-25 10:55:00,35.58,35.58,35.53,35.54,42500.0,25.4312,25.4312,25.3955,25.4027,42500.0
2008-06-25 11:00:00,35.54,35.55,35.52,35.55,100200.0,25.4027,25.4098,25.3884,25.4098,100200.0
2008-06-25 11:05:00,35.55,35.55,35.52,35.52,222200.0,25.4098,25.4098,25.3884,25.3884,222200.0
2008-06-25 11:10:00,35.52,35.52,35.5,35.5,16100.0,25.3884,25.3884,25.3741,25.3741,16100.0
2008-06-25 11:15:00,35.5,35.51,35.49,35.49,51100.0,25.3741,25.3812,25.3669,25.3669,51100.0
2008-06-25 11:20:00,35.49,35.54,35.49,35.54,28100.0,25.3669,25.4027,25.3669,25.4027,28100.0
2008-06-25 11:25:00,35.54,35.54,35.5,35.52,27300.0,25.4027,25.4027,25.3741,25.3884,27300.0
2008-06-25 11:30:00,35.52,35.53,35.51,35.53,20800.0,25.3884,25.3955,25.3812,25.3955,20800.0
2008-06-25 11:35:00,35.54,35.54,35.48,35.48,68600.0,25.4027,25.4027,25.3598,25.3598,68600.0
2008-06-25 11:40:00,35.48,35.48,35.43,35.44,24200.0,25.3598,25.3598,25.324,25.3312,24200.0
2008-06-25 11:45:00,35.44,35.44,35.42,35.42,11900.0,25.3312,25.3312,25.3169,25.3169,11900.0
2008-06-25 11:50:00,35.42,35.42,35.4,35.41,25300.0,25.3169,25.3169,25.3026,25.3097,25300.0
2008-06-25 11:55:00,35.41,35.42,35.39,35.41,25700.0,25.3097,25.3169,25.2954,25.3097,25700.0
2008-06-25 12:00:00,35.41,35.41,35.37,35.38,90200.0,25.3097,25.3097,25.2811,25.2883,90200.0
2008-06-25 12:05:00,35.38,35.38,35.36,35.36,41800.0,25.2883,25.2883,25.274,25.274,41800.0
2008-06-25 12:10:00,35.37,35.39,35.37,35.39,10100.0,25.2811,25.2954,25.2811,25.2954,10100.0
2008-06-25 12:15:00,35.38,35.38,35.36,35.37,6400.0,25.2883,25.2883,25.274,25.2811,6400.0
2008-06-25 12:20:00,35.37,35.4,35.37,35.4,8000.0,25.2811,25.3026,25.2811,25.3026,8000.0
2008-06-25 12:25:00,35.4,35.4,35.38,35.39,21900.0,25.3026,25.3026,25.2883,25.2954,21900.0
2008-06-25 12:30:00,35.4,35.41,35.4,35.4,10900.0,25.3026,25.3097,25.3026,25.3026,10900.0
2008-06-25 12:35:00,35.4,35.41,35.4,35.4,12700.0,25.3026,25.3097,25.3026,25.3026,12700.0
2008-06-25 12:40:00,35.4,35.42,35.39,35.39,35400.0,25.3026,25.3169,25.2954,25.2954,35400.0
2008-06-25 12:45:00,35.39,35.39,35.37,35.37,82200.0,25.2954,25.2954,25.2811,25.2811,82200.0
2008-06-25 12:50:00,35.37,35.39,35.35,35.36,51700.0,25.2811,25.2954,25.2668,25.274,51700.0
2008-06-25 12:55:00,35.37,35.38,35.36,35.38,6000.0,25.2811,25.2883,25.274,25.2883,6000.0
2008-06-25 13:00:00,35.38,35.38,35.37,35.37,11800.0,25.2883,25.2883,25.2811,25.2811,11800.0
2008-06-25 13:05:00,35.37,35.38,35.37,35.37,11800.0,25.2811,25.2883,25.2811,25.2811,11800.0
2008-06-25 13:10:00,35.37,35.42,35.37,35.42,27300.0,25.2811,25.3169,25.2811,25.3169,27300.0
2008-06-25 13:15:00,35.42,35.42,35.39,35.4,10700.0,25.3169,25.3169,25.2954,25.3026,10700.0
2008-06-25 13:20:00,35.39,35.41,35.39,35.41,27200.0,25.2954,25.3097,25.2954,25.3097,27200.0
2008-06-25 13:25:00,35.4,35.4,35.38,35.38,79300.0,25.3026,25.3026,25.2883,25.2883,79300.0
2008-06-25 13:30:00,35.37,35.39,35.37,35.38,30900.0,25.2811,25.2954,25.2811,25.2883,30900.0
2008-06-25 13:35:00,35.37,35.37,35.36,35.36,6400.0,25.2811,25.2811,25.274,25.274,6400.0
2008-06-25 13:40:00,35.37,35.39,35.37,35.38,18100.0,25.2811,25.2954,25.2811,25.2883,18100.0
2008-06-25 13:45:00,35.38,35.39,35.37,35.38,17600.0,25.2883,25.2954,25.2811,25.2883,17600.0
2008-06-25 13:50:00,35.38,35.39,35.37,35.39,12900.0,25.2883,25.2954,25.2811,25.2954,12900.0
2008-06-25 13:55:00,35.39,35.39,35.37,35.37,28900.0,25.2954,25.2954,25.2811,25.2811,28900.0
2008-06-25 14:00:00,35.37,35.38,35.36,35.38,110900.0,25.2811,25.2883,25.274,25.2883,110900.0
2008-06-25 14:05:00,35.38,35.41,35.37,35.38,63400.0,25.2883,25.3097,25.2811,25.2883,63400.0
2008-06-25 14:10:00,35.38,35.47,35.3,35.44,253000.0,25.2883,25.3526,25.2311,25.3312,253000.0
2008-06-25 14:15:00,35.44,35.49,35.41,35.47,125300.0,25.3312,25.3669,25.3097,25.3526,125300.0
2008-06-25 14:20:00,35.47,35.49,35.41,35.43,66900.0,25.3526,25.3669,25.3097,25.324,66900.0
2008-06-25 14:25:00,35.44,35.45,35.34,35.34,81600.0,25.3312,25.3383,25.2597,25.2597,81600.0
2008-06-25 14:30:00,35.34,35.38,35.26,35.38,165600.0,25.2597,25.2883,25.2025,25.2883,165600.0
2008-06-25 14:35:00,35.39,35.49,35.37,35.38,137700.0,25.2954,25.3669,25.2811,25.2883,137700.0
2008-06-25 14:40:00,35.39,35.43,35.32,35.4,176200.0,25.2954,25.324,25.2454,25.3026,176200.0
2008-06-25 14:45:00,35.4,35.4,35.29,35.39,164600.0,25.3026,25.3026,25.224,25.2954,164600.0
2008-06-25 14:50:00,35.39,35.45,35.37,35.41,75000.0,25.2954,25.3383,25.2811,25.3097,75000.0
2008-06-25 14:55:00,35.42,35.45,35.37,35.43,105400.0,25.3169,25.3383,25.2811,25.324,105400.0
2008-06-25 15:00:00,35.43,35.56,35.41,35.54,125200.0,25.324,25.4169,25.3097,25.4027,125200.0
2008-06-25 15:05:00,35.54,35.57,35.53,35.54,427100.0,25.4027,25.4241,25.3955,25.4027,427100.0
2008-06-25 15:10:00,35.53,35.58,35.49,35.49,113600.0,25.3955,25.4312,25.3669,25.3669,113600.0
2008-06-25 15:15:00,35.49,35.52,35.43,35.43,93500.0,25.3669,25.3884,25.324,25.324,93500.0
2008-06-25 15:20:00,35.42,35.42,35.26,35.32,207900.0,25.3169,25.3169,25.2025,25.2454,207900.0
2008-06-25 15:25:00,35.33,35.34,35.25,35.32,194200.0,25.2526,25.2597,25.1954,25.2454,194200.0
2008-06-25 15:30:00,35.32,35.34,35.21,35.21,113300.0,25.2454,25.2597,25.1668,25.1668,113300.0
2008-06-25 15:35:00,35.21,35.24,35.16,35.23,357200.0,25.1668,25.1882,25.131,25.1811,357200.0
2008-06-25 15:40:00,35.23,35.28,35.22,35.25,216300.0,25.1811,25.2168,25.1739,25.1954,216300.0
2008-06-25 15:45:00,35.24,35.28,35.19,35.19,146000.0,25.1882,25.2168,25.1525,25.1525,146000.0
2008-06-25 15:50:00,35.19,35.28,35.19,35.27,254000.0,25.1525,25.2168,25.1525,25.2097,254000.0
2008-06-25 15:55:00,35.26,35.28,35.22,35.24,682500.0,25.2025,25.2168,25.1739,25.1882,682500.0
2008-06-26 09:30:00,34.95,34.95,34.74,34.78,54000.0,24.9809,24.9809,24.8308,24.8594,54000.0
2008-06-26 09:35:00,34.78,34.78,34.72,34.73,256200.0,24.8594,24.8594,24.8165,24.8237,256200.0
2008-06-26 09:40:00,34.73,34.77,34.69,34.7,83100.0,24.8237,24.8523,24.7951,24.8023,83100.0
2008-06-26 09:45:00,34.7,34.74,34.62,34.63,137800.0,24.8023,24.8308,24.7451,24.7522,137800.0
2008-06-26 09:50:00,34.63,34.64,34.55,34.59,115200.0,24.7522,24.7594,24.695,24.7236,115200.0
2008-06-26 09:55:00,34.59,34.65,34.59,34.65,29800.0,24.7236,24.7665,24.7236,24.7665,29800.0
2008-06-26 10:00:00,34.65,34.73,34.58,34.58,81400.0,24.7665,24.8237,24.7165,24.7165,81400.0
2008-06-26 10:05:00,34.55,34.63,34.54,34.62,106200.0,24.695,24.7522,24.6879,24.7451,106200.0
2008-06-26 10:10:00,34.61,34.64,34.59,34.64,50600.0,24.7379,24.7594,24.7236,24.7594,50600.0
2008-06-26 10:15:00,34.64,34.64,34.57,34.59,105500.0,24.7594,24.7594,24.7093,24.7236,105500.0
2008-06-26 10:20:00,34.59,34.67,34.59,34.66,72800.0,24.7236,24.7808,24.7236,24.7737,72800.0
2008-06-26 10:25:00,34.66,34.77,34.65,34.74,156100.0,24.7737,24.8523,24.7665,24.8308,156100.0
2008-06-26 10:30:00,34.73,34.75,34.7,34.71,62200.0,24.8237,24.838,24.8023,24.8094,62200.0
2008-06-26 10:35:00,34.7,34.7,34.63,34.65,44200.0,24.8023,24.8023,24.7522,24.7665,44200.0
2008-06-26 10:40:00,34.64,34.65,34.56,34.6,80400.0,24.7594,24.7665,24.7022,24.7308,80400.0
2008-06-26 10:45:00,34.59,34.6,34.5,34.51,624700.0,24.7236,24.7308,24.6593,24.6664,624700.0
2008-06-26 10:50:00,34.51,34.52,34.42,34.43,365800.0,24.6664,24.6736,24.6021,24.6093,365800.0
2008-06-26 10:55:00,34.42,34.45,34.35,34.37,80300.0,24.6021,24.6236,24.5521,24.5664,80300.0
2008-06-26 11:00:00,34.36,34.38,34.34,34.38,78600.0,24.5592,24.5735,24.5449,24.5735,78600.0
2008-06-26 11:05:00,34.38,34.41,34.37,34.4,117600.0,24.5735,24.595,24.5664,24.5878,117600.0
2008-06-26 11:10:00,34.4,34.4,34.32,34.34,108800.0,24.5878,24.5878,24.5306,24.5449,108800.0
2008-06-26 11:15:00,34.34,34.38,34.3,34.3,169100.0,24.5449,24.5735,24.5163,24.5163,169100.0
2008-06-26 11:20:00,34.29,34.31,34.27,34.31,72900.0,24.5092,24.5235,24.4949,24.5235,72900.0
2008-06-26 11:25:00,34.31,34.33,34.3,34.3,45100.0,24.5235,24.5378,24.5163,24.5163,45100.0
2008-06-26 11:30:00,34.3,34.33,34.3,34.33,100900.0,24.5163,24.5378,24.5163,24.5378,100900.0
2008-06-26 11:35:00,34.34,34.36,34.3,34.3,281100.0,24.5449,24.5592,24.5163,24.5163,281100.0
2008-06-26 11:40:00,34.29,34.34,34.29,34.33,75600.0,24.5092,24.5449,24.5092,24.5378,75600.0
2008-06-26 11:45:00,34.32,34.35,34.3,34.35,19200.0,24.5306,24.5521,24.5163,24.5521,19200.0
2008-06-26 11:50:00,34.35,34.37,34.35,34.36,24900.0,24.5521,24.5664,24.5521,24.5592,24900.0
2008-06-26 11:55:00,34.35,34.38,34.35,34.37,35400.0,24.5521,24.5735,24.5521,24.5664,35400.0
2008-06-26 12:00:00,34.37,34.37,34.32,34.33,74300.0,24.5664,24.5664,24.5306,24.5378,74300.0
2008-06-26 12:05:00,34.32,34.32,34.24,34.27,146500.0,24.5306,24.5306,24.4735,24.4949,146500.0
2008-06-26 12:10:00,34.27,34.29,34.26,34.27,43900.0,24.4949,24.5092,24.4878,24.4949,43900.0
2008-06-26 12:15:00,34.27,34.28,34.24,34.25,33900.0,24.4949,24.5021,24.4735,24.4806,33900.0
2008-06-26 12:20:00,34.25,34.32,34.25,34.32,28200.0,24.4806,24.5306,24.4806,24.5306,28200.0
2008-06-26 12:25:00,34.31,34.31,34.26,34.26,43400.0,24.5235,24.5235,24.4878,24.4878,43400.0
2008-06-26 12:30:00,34.25,34.27,34.21,34.21,49200.0,24.4806,24.4949,24.452,24.452,49200.0
2008-06-26 12:35:00,34.21,34.24,34.2,34.22,24300.0,24.452,24.4735,24.4449,24.4592,24300.0
2008-06-26 12:40:00,34.22,34.22,34.18,34.18,79000.0,24.4592,24.4592,24.4306,24.4306,79000.0
2008-06-26 12:45:00,34.17,34.19,34.14,34.14,71900.0,24.4234,24.4377,24.402,24.402,71900.0
2008-06-26 12:50:00,34.14,34.17,34.13,34.17,38100.0,24.402,24.4234,24.3948,24.4234,38100.0
2008-06-26 12:55:00,34.17,34.21,34.17,34.18,27000.0,24.4234,24.452,24.4234,24.4306,27000.0
2008-06-26 13:00:00,34.18,34.25,34.18,34.24,42100.0,24.4306,24.4806,24.4306,24.4735,42100.0
2008-06-26 13:05:00,34.25,34.26,34.22,34.23,156200.0,24.4806,24.4878,24.4592,24.4663,156200.0
2008-06-26 13:10:00,34.22,34.24,34.21,34.22,22600.0,24.4592,24.4735,24.452,24.4592,22600.0
2008-06-26 13:15:00,34.23,34.25,34.2,34.21,28500.0,24.4663,24.4806,24.4449,24.452,28500.0
2008-06-26 13:20:00,34.21,34.22,34.2,34.2,43100.0,24.452,24.4592,24.4449,24.4449,43100.0
2008-06-26 13:25:00,34.19,34.2,34.13,34.15,189900.0,24.4377,24.4449,24.3948,24.4091,189900.0
2008-06-26 13:30:00,34.14,34.19,34.14,34.16,24800.0,24.402,24.4377,24.402,24.4163,24800.0
2008-06-26 13:35:00,34.17,34.21,34.17,34.2,54100.0,24.4234,24.452,24.4234,24.4449,54100.0
2008-06-26 13:40:00,34.21,34.21,34.19,34.2,80300.0,24.452,24.452,24.4377,24.4449,80300.0
2008-06-26 13:45:00,34.2,34.23,34.19,34.19,69900.0,24.4449,24.4663,24.4377,24.4377,69900.0
2008-06-26 13:50:00,34.19,34.27,34.19,34.27,85200.0,24.4377,24.4949,24.4377,24.4949,85200.0
2008-06-26 13:55:00,34.27,34.27,34.2,34.23,495500.0,24.4949,24.4949,24.4449,24.4663,495500.0
2008-06-26 14:00:00,34.22,34.24,34.2,34.24,40400.0,24.4592,24.4735,24.4449,24.4735,40400.0
2008-06-26 14:05:00,34.24,34.29,34.2,34.27,86200.0,24.4735,24.5092,24.4449,24.4949,86200.0
2008-06-26 14:10:00,34.28,34.28,34.14,34.15,151800.0,24.5021,24.5021,24.402,24.4091,151800.0
2008-06-26 14:15:00,34.15,34.18,34.12,34.12,118900.0,24.4091,24.4306,24.3877,24.3877,118900.0
2008-06-26 14:20:00,34.12,34.12,34.08,34.11,96900.0,24.3877,24.3877,24.3591,24.3805,96900.0
2008-06-26 14:25:00,34.11,34.14,34.06,34.1,211300.0,24.3805,24.402,24.3448,24.3734,211300.0
2008-06-26 14:30:00,34.1,34.12,34.06,34.07,63000.0,24.3734,24.3877,24.3448,24.352,63000.0
2008-06-26 14:35:00,34.06,34.12,34.04,34.04,203900.0,24.3448,24.3877,24.3305,24.3305,203900.0
2008-06-26 14:40:00,34.04,34.08,34.01,34.02,474700.0,24.3305,24.3591,24.3091,24.3162,474700.0
2008-06-26 14:45:00,34.02,34.04,33.99,33.99,80100.0,24.3162,24.3305,24.2948,24.2948,80100.0
2008-06-26 14:50:00,34.0,34.05,34.0,34.05,60600.0,24.3019,24.3377,24.3019,24.3377,60600.0
2008-06-26 14:55:00,34.04,34.07,34.03,34.05,57100.0,24.3305,24.352,24.3234,24.3377,57100.0
2008-06-26 15:00:00,34.04,34.11,34.03,34.08,124500.0,24.3305,24.3805,24.3234,24.3591,124500.0
2008-06-26 15:05:00,34.08,34.08,34.02,34.07,160600.0,24.3591,24.3591,24.3162,24.352,160600.0
2008-06-26 15:10:00,34.06,34.08,34.03,34.05,91300.0,24.3448,24.3591,24.3234,24.3377,91300.0
2008-06-26 15:15:00,34.06,34.13,34.04,34.04,141800.0,24.3448,24.3948,24.3305,24.3305,141800.0
2008-06-26 15:20:00,34.04,34.1,34.02,34.09,189800.0,24.3305,24.3734,24.3162,24.3662,189800.0
2008-06-26 15:25:00,34.09,34.14,34.09,34.12,114600.0,24.3662,24.402,24.3662,24.3877,114600.0
2008-06-26 15:30:00,34.11,34.12,34.07,34.09,108700.0,24.3805,24.3877,24.352,24.3662,108700.0
2008-06-26 15:35:00,34.09,34.15,34.08,34.1,136100.0,24.3662,24.4091,24.3591,24.3734,136100.0
2008-06-26 15:40:00,34.09,34.1,34.02,34.06,322000.0,24.3662,24.3734,24.3162,24.3448,322000.0
2008-06-26 15:45:00,34.05,34.06,34.0,34.02,168600.0,24.3377,24.3448,24.3019,24.3162,168600.0
2008-06-26 15:50:00,34.02,34.02,33.93,33.93,398600.0,24.3162,24.3162,24.2519,24.2519,398600.0
2008-06-26 15:55:00,33.93,33.95,33.93,33.93,735100.0,24.2519,24.2662,24.2519,24.2519,735100.0
2008-06-27 09:30:00,34.08,34.08,33.87,33.87,27100.0,24.3591,24.3591,24.209,24.209,27100.0
2008-06-27 09:35:00,33.86,33.89,33.77,33.79,158700.0,24.2019,24.2233,24.1375,24.1518,158700.0
2008-06-27 09:40:00,33.78,33.78,33.7,33.7,80700.0,24.1447,24.1447,24.0875,24.0875,80700.0
2008-06-27 09:45:00,33.7,33.8,33.68,33.79,215400.0,24.0875,24.159,24.0732,24.1518,215400.0
2008-06-27 09:50:00,33.78,33.88,33.78,33.87,143500.0,24.1447,24.2161,24.1447,24.209,143500.0
2008-06-27 09:55:00,33.87,33.89,33.8,33.86,194700.0,24.209,24.2233,24.159,24.2019,194700.0
2008-06-27 10:00:00,33.88,33.99,33.88,33.99,151200.0,24.2161,24.2948,24.2161,24.2948,151200.0
2008-06-27 10:05:00,33.99,34.01,33.95,33.99,276700.0,24.2948,24.3091,24.2662,24.2948,276700.0
2008-06-27 10:10:00,33.99,34.0,33.92,33.92,403200.0,24.2948,24.3019,24.2447,24.2447,403200.0
2008-06-27 10:15:00,33.92,33.93,33.9,33.9,142300.0,24.2447,24.2519,24.2304,24.2304,142300.0
2008-06-27 10:20:00,33.9,33.92,33.86,33.91,94600.0,24.2304,24.2447,24.2019,24.2376,94600.0
2008-06-27 10:25:00,33.91,33.93,33.87,33.87,390800.0,24.2376,24.2519,24.209,24.209,390800.0
2008-06-27 10:30:00,33.87,33.99,33.86,33.96,248900.0,24.209,24.2948,24.2019,24.2733,248900.0
2008-06-27 10:35:00,33.96,33.99,33.91,33.95,73300.0,24.2733,24.2948,24.2376,24.2662,73300.0
2008-06-27 10:40:00,33.95,33.95,33.85,33.87,141900.0,24.2662,24.2662,24.1947,24.209,141900.0
2008-06-27 10:45:00,33.87,33.87,33.79,33.81,100100.0,24.209,24.209,24.1518,24.1661,100100.0
2008-06-27 10:50:00,33.81,33.83,33.77,33.77,85200.0,24.1661,24.1804,24.1375,24.1375,85200.0
2008-06-27 10:55:00,33.77,33.79,33.73,33.79,152100.0,24.1375,24.1518,24.1089,24.1518,152100.0
2008-06-27 11:00:00,33.79,33.79,33.72,33.78,53400.0,24.1518,24.1518,24.1018,24.1447,53400.0
2008-06-27 11:05:00,33.78,33.82,33.78,33.8,52200.0,24.1447,24.1733,24.1447,24.159,52200.0
2008-06-27 11:10:00,33.8,33.86,33.79,33.81,127800.0,24.159,24.2019,24.1518,24.1661,127800.0
2008-06-27 11:15:00,33.82,33.84,33.77,33.8,41600.0,24.1733,24.1876,24.1375,24.159,41600.0
2008-06-27 11:20:00,33.8,33.81,33.76,33.77,32700.0,24.159,24.1661,24.1304,24.1375,32700.0
2008-06-27 11:25:00,33.78,33.85,33.77,33.83,149500.0,24.1447,24.1947,24.1375,24.1804,149500.0
2008-06-27 11:30:00,33.83,33.84,33.78,33.84,156200.0,24.1804,24.1876,24.1447,24.1876,156200.0
2008-06-27 11:35:00,33.84,33.84,33.8,33.81,22300.0,24.1876,24.1876,24.159,24.1661,22300.0
2008-06-27 11:40:00,33.81,33.82,33.8,33.81,18500.0,24.1661,24.1733,24.159,24.1661,18500.0
2008-06-27 11:45:00,33.81,33.87,33.81,33.87,34600.0,24.1661,24.209,24.1661,24.209,34600.0
2008-06-27 11:50:00,33.88,33.88,33.83,33.84,28300.0,24.2161,24.2161,24.1804,24.1876,28300.0
2008-06-27 11:55:00,33.84,33.87,33.83,33.86,35800.0,24.1876,24.209,24.1804,24.2019,35800.0
2008-06-27 12:00:00,33.86,33.91,33.86,33.88,21600.0,24.2019,24.2376,24.2019,24.2161,21600.0
2008-06-27 12:05:00,33.89,33.93,33.89,33.91,14700.0,24.2233,24.2519,24.2233,24.2376,14700.0
2008-06-27 12:10:00,33.92,33.92,33.86,33.86,99900.0,24.2447,24.2447,24.2019,24.2019,99900.0
2008-06-27 12:15:00,33.87,33.88,33.85,33.86,47000.0,24.209,24.2161,24.1947,24.2019,47000.0
2008-06-27 12:20:00,33.87,33.89,33.86,33.87,95200.0,24.209,24.2233,24.2019,24.209,95200.0
2008-06-27 12:25:00,33.88,33.89,33.87,33.88,42600.0,24.2161,24.2233,24.209,24.2161,42600.0
2008-06-27 12:30:00,33.88,33.89,33.84,33.84,20600.0,24.2161,24.2233,24.1876,24.1876,20600.0
2008-06-27 12:35:00,33.84,33.84,33.81,33.82,27400.0,24.1876,24.1876,24.1661,24.1733,27400.0
2008-06-27 12:40:00,33.82,33.83,33.77,33.8,52000.0,24.1733,24.1804,24.1375,24.159,52000.0
2008-06-27 12:45:00,33.8,33.82,33.78,33.81,28500.0,24.159,24.1733,24.1447,24.1661,28500.0
2008-06-27 12:50:00,33.8,33.82,33.79,33.82,54000.0,24.159,24.1733,24.1518,24.1733,54000.0
2008-06-27 12:55:00,33.82,33.82,33.77,33.79,64600.0,24.1733,24.1733,24.1375,24.1518,64600.0
2008-06-27 13:00:00,33.79,33.8,33.74,33.74,47400.0,24.1518,24.159,24.1161,24.1161,47400.0
2008-06-27 13:05:00,33.74,33.76,33.72,33.73,57500.0,24.1161,24.1304,24.1018,24.1089,57500.0
2008-06-27 13:10:00,33.73,33.73,33.64,33.66,470300.0,24.1089,24.1089,24.0446,24.0589,470300.0
2008-06-27 13:15:00,33.66,33.69,33.63,33.63,94500.0,24.0589,24.0803,24.0375,24.0375,94500.0
2008-06-27 13:20:00,33.63,33.65,33.6,33.62,109000.0,24.0375,24.0518,24.016,24.0303,109000.0
2008-06-27 13:25:00,33.62,33.65,33.61,33.61,98700.0,24.0303,24.0518,24.0232,24.0232,98700.0
2008-06-27 13:30:00,33.61,33.65,33.6,33.61,153100.0,24.0232,24.0518,24.016,24.0232,153100.0
2008-06-27 13:35:00,33.6,33.6,33.54,33.54,253900.0,24.016,24.016,23.9731,23.9731,253900.0
2008-06-27 13:40:00,33.54,33.56,33.52,33.52,103100.0,23.9731,23.9874,23.9588,23.9588,103100.0
2008-06-27 13:45:00,33.52,33.55,33.51,33.55,58600.0,23.9588,23.9803,23.9517,23.9803,58600.0
2008-06-27 13:50:00,33.55,33.56,33.52,33.55,37300.0,23.9803,23.9874,23.9588,23.9803,37300.0
2008-06-27 13:55:00,33.55,33.62,33.55,33.61,31500.0,23.9803,24.0303,23.9803,24.0232,31500.0
2008-06-27 14:00:00,33.6,33.64,33.58,33.63,44500.0,24.016,24.0446,24.0017,24.0375,44500.0
2008-06-27 14:05:00,33.64,33.66,33.62,33.63,81900.0,24.0446,24.0589,24.0303,24.0375,81900.0
2008-06-27 14:10:00,33.63,33.65,33.61,33.63,39600.0,24.0375,24.0518,24.0232,24.0375,39600.0
2008-06-27 14:15:00,33.63,33.72,33.62,33.68,30900.0,24.0375,24.1018,24.0303,24.0732,30900.0
2008-06-27 14:20:00,33.67,33.73,33.64,33.72,78700.0,24.066,24.1089,24.0446,24.1018,78700.0
2008-06-27 14:25:00,33.72,33.81,33.66,33.8,182400.0,24.1018,24.1661,24.0589,24.159,182400.0
2008-06-27 14:30:00,33.79,33.87,33.79,33.8,229900.0,24.1518,24.209,24.1518,24.159,229900.0
2008-06-27 14:35:00,33.8,33.8,33.77,33.78,18500.0,24.159,24.159,24.1375,24.1447,18500.0
2008-06-27 14:40:00,33.79,33.8,33.72,33.73,44700.0,24.1518,24.159,24.1018,24.1089,44700.0
2008-06-27 14:45:00,33.72,33.78,33.7,33.78,53700.0,24.1018,24.1447,24.0875,24.1447,53700.0
2008-06-27 14:50:00,33.78,33.79,33.74,33.77,59100.0,24.1447,24.1518,24.1161,24.1375,59100.0
2008-06-27 14:55:00,33.78,33.81,33.73,33.81,226300.0,24.1447,24.1661,24.1089,24.1661,226300.0
2008-06-27 15:00:00,33.81,33.82,33.75,33.75,113700.0,24.1661,24.1733,24.1232,24.1232,113700.0
2008-06-27 15:05:00,33.75,33.77,33.73,33.77,64500.0,24.1232,24.1375,24.1089,24.1375,64500.0
2008-06-27 15:10:00,33.79,33.82,33.77,33.8,85200.0,24.1518,24.1733,24.1375,24.159,85200.0
2008-06-27 15:15:00,33.8,33.81,33.76,33.77,87000.0,24.159,24.1661,24.1304,24.1375,87000.0
2008-06-27 15:20:00,33.76,33.8,33.75,33.77,88400.0,24.1304,24.159,24.1232,24.1375,88400.0
2008-06-27 15:25:00,33.77,33.77,33.71,33.73,73400.0,24.1375,24.1375,24.0946,24.1089,73400.0
2008-06-27 15:30:00,33.72,33.72,33.68,33.69,173900.0,24.1018,24.1018,24.0732,24.0803,173900.0
2008-06-27 15:35:00,33.69,33.76,33.69,33.72,211900.0,24.0803,24.1304,24.0803,24.1018,211900.0
2008-06-27 15:40:00,33.72,33.84,33.72,33.81,214700.0,24.1018,24.1876,24.1018,24.1661,214700.0
2008-06-27 15:45:00,33.81,33.83,33.78,33.82,474100.0,24.1661,24.1804,24.1447,24.1733,474100.0
2008-06-27 15:50:00,33.82,33.83,33.76,33.77,249700.0,24.1733,24.1804,24.1304,24.1375,249700.0
2008-06-27 15:55:00,33.77,33.78,33.74,33.76,279000.0,24.1375,24.1447,24.1161,24.1304,279000.0
2008-06-30 09:30:00,33.65,33.83,33.63,33.65,94500.0,24.0518,24.1804,24.0375,24.0518,94500.0
2008-06-30 09:35:00,33.65,33.78,33.65,33.77,35900.0,24.0518,24.1447,24.0518,24.1375,35900.0
2008-06-30 09:40:00,33.77,33.82,33.77,33.82,35300.0,24.1375,24.1733,24.1375,24.1733,35300.0
2008-06-30 09:45:00,33.83,33.87,33.82,33.82,78000.0,24.1804,24.209,24.1733,24.1733,78000.0
2008-06-30 09:50:00,33.81,33.83,33.76,33.79,41900.0,24.1661,24.1804,24.1304,24.1518,41900.0
2008-06-30 09:55:00,33.79,33.79,33.67,33.67,38300.0,24.1518,24.1518,24.066,24.066,38300.0
2008-06-30 10:00:00,33.67,33.71,33.6,33.6,106000.0,24.066,24.0946,24.016,24.016,106000.0
2008-06-30 10:05:00,33.59,33.64,33.59,33.64,38200.0,24.0089,24.0446,24.0089,24.0446,38200.0
2008-06-30 10:10:00,33.64,33.68,33.63,33.67,71500.0,24.0446,24.0732,24.0375,24.066,71500.0
2008-06-30 10:15:00,33.68,33.71,33.65,33.68,58200.0,24.0732,24.0946,24.0518,24.0732,58200.0
2008-06-30 10:20:00,33.68,33.74,33.68,33.73,98000.0,24.0732,24.1161,24.0732,24.1089,98000.0
2008-06-30 10:25:00,33.73,33.82,33.73,33.82,80800.0,24.1089,24.1733,24.1089,24.1733,80800.0
2008-06-30 10:30:00,33.82,33.87,33.82,33.86,79800.0,24.1733,24.209,24.1733,24.2019,79800.0
2008-06-30 10:35:00,33.87,33.92,33.84,33.88,191900.0,24.209,24.2447,24.1876,24.2161,191900.0
2008-06-30 10:40:00,33.88,33.89,33.83,33.84,101700.0,24.2161,24.2233,24.1804,24.1876,101700.0
2008-06-30 10:45:00,33.84,33.88,33.82,33.88,145700.0,24.1876,24.2161,24.1733,24.2161,145700.0
2008-06-30 10:50:00,33.89,33.94,33.86,33.94,145900.0,24.2233,24.259,24.2019,24.259,145900.0
2008-06-30 10:55:00,33.94,34.02,33.94,34.02,385600.0,24.259,24.3162,24.259,24.3162,385600.0
2008-06-30 11:00:00,34.03,34.06,34.03,34.05,363100.0,24.3234,24.3448,24.3234,24.3377,363100.0
2008-06-30 11:05:00,34.04,34.04,33.96,33.96,251000.0,24.3305,24.3305,24.2733,24.2733,251000.0
2008-06-30 11:10:00,33.96,34.03,33.96,34.02,77300.0,24.2733,24.3234,24.2733,24.3162,77300.0
2008-06-30 11:15:00,34.02,34.06,34.0,34.03,49300.0,24.3162,24.3448,24.3019,24.3234,49300.0
2008-06-30 11:20:00,34.03,34.07,33.99,34.06,62100.0,24.3234,24.352,24.2948,24.3448,62100.0
2008-06-30 11:25:00,34.07,34.13,34.07,34.13,100900.0,24.352,24.3948,24.352,24.3948,100900.0
2008-06-30 11:30:00,34.13,34.14,34.1,34.12,70400.0,24.3948,24.402,24.3734,24.3877,70400.0
2008-06-30 11:35:00,34.12,34.13,34.08,34.08,51700.0,24.3877,24.3948,24.3591,24.3591,51700.0
2008-06-30 11:40:00,34.08,34.13,34.08,34.09,36400.0,24.3591,24.3948,24.3591,24.3662,36400.0
2008-06-30 11:45:00,34.08,34.09,34.05,34.07,21500.0,24.3591,24.3662,24.3377,24.352,21500.0
2008-06-30 11:50:00,34.09,34.11,34.07,34.08,63000.0,24.3662,24.3805,24.352,24.3591,63000.0
2008-06-30 11:55:00,34.08,34.11,34.07,34.08,32300.0,24.3591,24.3805,24.352,24.3591,32300.0
2008-06-30 12:00:00,34.09,34.11,34.04,34.04,93300.0,24.3662,24.3805,24.3305,24.3305,93300.0
2008-06-30 12:05:00,34.05,34.09,34.02,34.09,37100.0,24.3377,24.3662,24.3162,24.3662,37100.0
2008-06-30 12:10:00,34.09,34.13,34.08,34.1,86300.0,24.3662,24.3948,24.3591,24.3734,86300.0
2008-06-30 12:15:00,34.11,34.14,34.11,34.12,41200.0,24.3805,24.402,24.3805,24.3877,41200.0
2008-06-30 12:20:00,34.12,34.14,34.08,34.1,46600.0,24.3877,24.402,24.3591,24.3734,46600.0
2008-06-30 12:25:00,34.1,34.12,34.08,34.12,29100.0,24.3734,24.3877,24.3591,24.3877,29100.0
2008-06-30 12:30:00,34.12,34.13,34.1,34.11,37400.0,24.3877,24.3948,24.3734,24.3805,37400.0
2008-06-30 12:35:00,34.12,34.12,34.08,34.09,21900.0,24.3877,24.3877,24.3591,24.3662,21900.0
2008-06-30 12:40:00,34.09,34.1,34.08,34.09,17500.0,24.3662,24.3734,24.3591,24.3662,17500.0
2008-06-30 12:45:00,34.09,34.17,34.09,34.15,37200.0,24.3662,24.4234,24.3662,24.4091,37200.0
2008-06-30 12:50:00,34.15,34.17,34.11,34.12,34500.0,24.4091,24.4234,24.3805,24.3877,34500.0
2008-06-30 12:55:00,34.11,34.12,34.08,34.08,19900.0,24.3805,24.3877,24.3591,24.3591,19900.0
2008-06-30 13:00:00,34.09,34.09,34.04,34.06,23800.0,24.3662,24.3662,24.3305,24.3448,23800.0
2008-06-30 13:05:00,34.06,34.07,34.04,34.05,17600.0,24.3448,24.352,24.3305,24.3377,17600.0
2008-06-30 13:10:00,34.05,34.1,34.04,34.08,36300.0,24.3377,24.3734,24.3305,24.3591,36300.0
2008-06-30 13:15:00,34.08,34.11,34.07,34.11,22500.0,24.3591,24.3805,24.352,24.3805,22500.0
2008-06-30 13:20:00,34.11,34.12,34.09,34.1,40900.0,24.3805,24.3877,24.3662,24.3734,40900.0
2008-06-30 13:25:00,34.1,34.1,34.05,34.05,13200.0,24.3734,24.3734,24.3377,24.3377,13200.0
2008-06-30 13:30:00,34.05,34.06,34.03,34.03,27300.0,24.3377,24.3448,24.3234,24.3234,27300.0
2008-06-30 13:35:00,34.03,34.04,34.01,34.01,58500.0,24.3234,24.3305,24.3091,24.3091,58500.0
2008-06-30 13:40:00,34.01,34.01,33.97,33.99,38200.0,24.3091,24.3091,24.2805,24.2948,38200.0
2008-06-30 13:45:00,34.0,34.0,33.95,33.97,21100.0,24.3019,24.3019,24.2662,24.2805,21100.0
2008-06-30 13:50:00,33.97,33.98,33.93,33.93,48800.0,24.2805,24.2876,24.2519,24.2519,48800.0
2008-06-30 13:55:00,33.94,33.99,33.94,33.99,21300.0,24.259,24.2948,24.259,24.2948,21300.0
2008-06-30 14:00:00,34.0,34.01,33.98,34.0,54400.0,24.3019,24.3091,24.2876,24.3019,54400.0
2008-06-30 14:05:00,34.0,34.02,33.96,34.02,108500.0,24.3019,24.3162,24.2733,24.3162,108500.0
2008-06-30 14:10:00,34.01,34.03,34.0,34.02,49400.0,24.3091,24.3234,24.3019,24.3162,49400.0
2008-06-30 14:15:00,34.02,34.05,34.02,34.04,18600.0,24.3162,24.3377,24.3162,24.3305,18600.0
2008-06-30 14:20:00,34.04,34.09,34.03,34.09,52600.0,24.3305,24.3662,24.3234,24.3662,52600.0
2008-06-30 14:25:00,34.09,34.12,34.08,34.11,24200.0,24.3662,24.3877,24.3591,24.3805,24200.0
2008-06-30 14:30:00,34.1,34.1,34.03,34.04,55200.0,24.3734,24.3734,24.3234,24.3305,55200.0
2008-06-30 14:35:00,34.05,34.06,34.03,34.05,36100.0,24.3377,24.3448,24.3234,24.3377,36100.0
2008-06-30 14:40:00,34.05,34.09,34.02,34.05,51900.0,24.3377,24.3662,24.3162,24.3377,51900.0
2008-06-30 14:45:00,34.05,34.09,34.04,34.08,202100.0,24.3377,24.3662,24.3305,24.3591,202100.0
2008-06-30 14:50:00,34.09,34.12,34.08,34.09,29300.0,24.3662,24.3877,24.3591,24.3662,29300.0
2008-06-30 14:55:00,34.09,34.1,34.05,34.06,29200.0,24.3662,24.3734,24.3377,24.3448,29200.0
2008-06-30 15:00:00,34.08,34.1,34.07,34.1,21100.0,24.3591,24.3734,24.352,24.3734,21100.0
2008-06-30 15:05:00,34.1,34.13,34.1,34.12,51600.0,24.3734,24.3948,24.3734,24.3877,51600.0
2008-06-30 15:10:00,34.13,34.18,34.11,34.17,39700.0,24.3948,24.4306,24.3805,24.4234,39700.0
2008-06-30 15:15:00,34.18,34.18,34.16,34.17,61400.0,24.4306,24.4306,24.4163,24.4234,61400.0
2008-06-30 15:20:00,34.17,34.18,34.16,34.18,15100.0,24.4234,24.4306,24.4163,24.4306,15100.0
2008-06-30 15:25:00,34.18,34.18,34.13,34.14,268800.0,24.4306,24.4306,24.3948,24.402,268800.0
2008-06-30 15:30:00,34.15,34.16,34.12,34.14,53100.0,24.4091,24.4163,24.3877,24.402,53100.0
2008-06-30 15:35:00,34.13,34.2,34.13,34.18,38500.0,24.3948,24.4449,24.3948,24.4306,38500.0
2008-06-30 15:40:00,34.19,34.22,34.18,34.2,295100.0,24.4377,24.4592,24.4306,24.4449,295100.0
2008-06-30 15:45:00,34.19,34.19,34.1,34.13,91900.0,24.4377,24.4377,24.3734,24.3948,91900.0
2008-06-30 15:50:00,34.13,34.13,34.01,34.04,120300.0,24.3948,24.3948,24.3091,24.3305,120300.0
2008-06-30 15:55:00,34.04,34.04,33.94,34.01,152000.0,24.3305,24.3305,24.259,24.3091,152000.0
2008-07-01 09:30:00,33.5,33.64,33.48,33.57,83300.0,23.9445,24.0446,23.9302,23.9946,83300.0
2008-07-01 09:35:00,33.57,33.58,33.48,33.49,77400.0,23.9946,24.0017,23.9302,23.9374,77400.0
2008-07-01 09:40:00,33.49,33.51,33.43,33.44,86200.0,23.9374,23.9517,23.8945,23.9017,86200.0
2008-07-01 09:45:00,33.45,33.48,33.43,33.46,48100.0,23.9088,23.9302,23.8945,23.9159,48100.0
2008-07-01 09:50:00,33.45,33.5,33.45,33.5,42700.0,23.9088,23.9445,23.9088,23.9445,42700.0
2008-07-01 09:55:00,33.49,33.56,33.49,33.56,38100.0,23.9374,23.9874,23.9374,23.9874,38100.0
2008-07-01 10:00:00,33.56,33.84,33.56,33.84,681900.0,23.9874,24.1876,23.9874,24.1876,681900.0
2008-07-01 10:05:00,33.85,33.87,33.75,33.75,273900.0,24.1947,24.209,24.1232,24.1232,273900.0
2008-07-01 10:10:00,33.75,33.75,33.58,33.58,151000.0,24.1232,24.1232,24.0017,24.0017,151000.0
2008-07-01 10:15:00,33.58,33.63,33.55,33.61,74400.0,24.0017,24.0375,23.9803,24.0232,74400.0
2008-07-01 10:20:00,33.62,33.64,33.6,33.61,63000.0,24.0303,24.0446,24.016,24.0232,63000.0
2008-07-01 10:25:00,33.62,33.66,33.58,33.66,109000.0,24.0303,24.0589,24.0017,24.0589,109000.0
2008-07-01 10:30:00,33.66,33.74,33.66,33.71,58100.0,24.0589,24.1161,24.0589,24.0946,58100.0
2008-07-01 10:35:00,33.71,33.82,33.71,33.82,161400.0,24.0946,24.1733,24.0946,24.1733,161400.0
2008-07-01 10:40:00,33.82,33.82,33.73,33.76,48000.0,24.1733,24.1733,24.1089,24.1304,48000.0
2008-07-01 10:45:00,33.76,33.91,33.72,33.91,82600.0,24.1304,24.2376,24.1018,24.2376,82600.0
2008-07-01 10:50:00,33.9,33.9,33.82,33.84,121800.0,24.2304,24.2304,24.1733,24.1876,121800.0
2008-07-01 10:55:00,33.85,33.92,33.81,33.92,52900.0,24.1947,24.2447,24.1661,24.2447,52900.0
2008-07-01 11:00:00,33.92,33.99,33.92,33.97,52700.0,24.2447,24.2948,24.2447,24.2805,52700.0
2008-07-01 11:05:00,33.97,33.98,33.91,33.91,22500.0,24.2805,24.2876,24.2376,24.2376,22500.0
2008-07-01 11:10:00,33.91,33.96,33.91,33.96,14700.0,24.2376,24.2733,24.2376,24.2733,14700.0
2008-07-01 11:15:00,33.97,33.98,33.86,33.87,176800.0,24.2805,24.2876,24.2019,24.209,176800.0
2008-07-01 11:20:00,33.86,33.89,33.83,33.84,141600.0,24.2019,24.2233,24.1804,24.1876,141600.0
2008-07-01 11:25:00,33.84,33.89,33.84,33.85,27800.0,24.1876,24.2233,24.1876,24.1947,27800.0
2008-07-01 11:30:00,33.84,33.88,33.82,33.87,28600.0,24.1876,24.2161,24.1733,24.209,28600.0
2008-07-01 11:35:00,33.85,33.85,33.81,33.81,20600.0,24.1947,24.1947,24.1661,24.1661,20600.0
2008-07-01 11:40:00,33.81,33.84,33.76,33.76,116100.0,24.1661,24.1876,24.1304,24.1304,116100.0
2008-07-01 11:45:00,33.76,33.78,33.75,33.76,30600.0,24.1304,24.1447,24.1232,24.1304,30600.0
2008-07-01 11:50:00,33.77,33.78,33.72,33.73,29700.0,24.1375,24.1447,24.1018,24.1089,29700.0
2008-07-01 11:55:00,33.73,33.73,33.66,33.69,108800.0,24.1089,24.1089,24.0589,24.0803,108800.0
2008-07-01 12:00:00,33.69,33.7,33.64,33.67,154400.0,24.0803,24.0875,24.0446,24.066,154400.0
2008-07-01 12:05:00,33.67,33.68,33.64,33.68,39500.0,24.066,24.0732,24.0446,24.0732,39500.0
2008-07-01 12:10:00,33.67,33.68,33.57,33.58,450400.0,24.066,24.0732,23.9946,24.0017,450400.0
2008-07-01 12:15:00,33.58,33.58,33.5,33.55,191700.0,24.0017,24.0017,23.9445,23.9803,191700.0
2008-07-01 12:20:00,33.56,33.57,33.46,33.47,242800.0,23.9874,23.9946,23.9159,23.9231,242800.0
2008-07-01 12:25:00,33.47,33.48,33.4,33.42,160700.0,23.9231,23.9302,23.8731,23.8874,160700.0
2008-07-01 12:30:00,33.43,33.48,33.42,33.45,77300.0,23.8945,23.9302,23.8874,23.9088,77300.0
2008-07-01 12:35:00,33.45,33.48,33.45,33.46,27300.0,23.9088,23.9302,23.9088,23.9159,27300.0
2008-07-01 12:40:00,33.46,33.46,33.37,33.38,103200.0,23.9159,23.9159,23.8516,23.8588,103200.0
2008-07-01 12:45:00,33.39,33.45,33.39,33.43,73100.0,23.8659,23.9088,23.8659,23.8945,73100.0
2008-07-01 12:50:00,33.43,33.47,33.4,33.46,38600.0,23.8945,23.9231,23.8731,23.9159,38600.0
2008-07-01 12:55:00,33.47,33.49,33.44,33.44,141400.0,23.9231,23.9374,23.9017,23.9017,141400.0
2008-07-01 13:00:00,33.44,33.48,33.43,33.47,105000.0,23.9017,23.9302,23.8945,23.9231,105000.0
2008-07-01 13:05:00,33.47,33.47,33.39,33.39,121300.0,23.9231,23.9231,23.8659,23.8659,121300.0
2008-07-01 13:10:00,33.39,33.44,33.38,33.42,71600.0,23.8659,23.9017,23.8588,23.8874,71600.0
2008-07-01 13:15:00,33.43,33.46,33.42,33.43,35500.0,23.8945,23.9159,23.8874,23.8945,35500.0
2008-07-01 13:20:00,33.43,33.53,33.43,33.51,43400.0,23.8945,23.966,23.8945,23.9517,43400.0
2008-07-01 13:25:00,33.51,33.52,33.47,33.51,145900.0,23.9517,23.9588,23.9231,23.9517,145900.0
2008-07-01 13:30:00,33.5,33.5,33.45,33.49,22600.0,23.9445,23.9445,23.9088,23.9374,22600.0
2008-07-01 13:35:00,33.5,33.5,33.42,33.45,43300.0,23.9445,23.9445,23.8874,23.9088,43300.0
2008-07-01 13:40:00,33.45,33.47,33.4,33.45,75500.0,23.9088,23.9231,23.8731,23.9088,75500.0
2008-07-01 13:45:00,33.45,33.59,33.45,33.59,256400.0,23.9088,24.0089,23.9088,24.0089,256400.0
2008-07-01 13:50:00,33.58,33.69,33.58,33.64,131300.0,24.0017,24.0803,24.0017,24.0446,131300.0
2008-07-01 13:55:00,33.64,33.71,33.62,33.63,453900.0,24.0446,24.0946,24.0303,24.0375,453900.0
2008-07-01 14:00:00,33.62,33.72,33.61,33.64,189100.0,24.0303,24.1018,24.0232,24.0446,189100.0
2008-07-01 14:05:00,33.65,33.76,33.64,33.71,258600.0,24.0518,24.1304,24.0446,24.0946,258600.0
2008-07-01 14:10:00,33.71,33.86,33.71,33.78,236200.0,24.0946,24.2019,24.0946,24.1447,236200.0
2008-07-01 14:15:00,33.77,33.84,33.76,33.83,107600.0,24.1375,24.1876,24.1304,24.1804,107600.0
2008-07-01 14:20:00,33.83,33.91,33.83,33.89,257700.0,24.1804,24.2376,24.1804,24.2233,257700.0
2008-07-01 14:25:00,33.89,33.89,33.81,33.85,148000.0,24.2233,24.2233,24.1661,24.1947,148000.0
2008-07-01 14:30:00,33.84,33.85,33.8,33.82,67600.0,24.1876,24.1947,24.159,24.1733,67600.0
2008-07-01 14:35:00,33.83,33.88,33.81,33.87,133900.0,24.1804,24.2161,24.1661,24.209,133900.0
2008-07-01 14:40:00,33.87,34.07,33.87,34.07,74200.0,24.209,24.352,24.209,24.352,74200.0
2008-07-01 14:45:00,34.07,34.16,34.06,34.06,273600.0,24.352,24.4163,24.3448,24.3448,273600.0
2008-07-01 14:50:00,34.06,34.07,34.01,34.05,18300.0,24.3448,24.352,24.3091,24.3377,18300.0
2008-07-01 14:55:00,34.05,34.07,34.0,34.0,35000.0,24.3377,24.352,24.3019,24.3019,35000.0
2008-07-01 15:00:00,34.0,34.02,33.94,33.98,43800.0,24.3019,24.3162,24.259,24.2876,43800.0
2008-07-01 15:05:00,33.99,34.01,33.93,33.97,157300.0,24.2948,24.3091,24.2519,24.2805,157300.0
2008-07-01 15:10:00,33.98,33.98,33.91,33.96,81800.0,24.2876,24.2876,24.2376,24.2733,81800.0
2008-07-01 15:15:00,33.96,33.99,33.88,33.89,155700.0,24.2733,24.2948,24.2161,24.2233,155700.0
2008-07-01 15:20:00,33.89,33.94,33.86,33.94,90100.0,24.2233,24.259,24.2019,24.259,90100.0
2008-07-01 15:25:00,33.94,33.97,33.9,33.9,85500.0,24.259,24.2805,24.2304,24.2304,85500.0
2008-07-01 15:30:00,33.89,33.97,33.88,33.93,75100.0,24.2233,24.2805,24.2161,24.2519,75100.0
2008-07-01 15:35:00,33.93,34.01,33.93,34.01,95400.0,24.2519,24.3091,24.2519,24.3091,95400.0
2008-07-01 15:40:00,34.01,34.04,33.95,33.96,111400.0,24.3091,24.3305,24.2662,24.2733,111400.0
2008-07-01 15:45:00,33.96,34.02,33.93,33.99,155900.0,24.2733,24.3162,24.2519,24.2948,155900.0
2008-07-01 15:50:00,33.98,34.03,33.97,34.02,122500.0,24.2876,24.3234,24.2805,24.3162,122500.0
2008-07-01 15:55:00,34.02,34.05,33.97,33.97,321300.0,24.3162,24.3377,24.2805,24.2805,321300.0
2008-07-02 09:30:00,34.13,34.17,34.05,34.05,37500.0,24.3948,24.4234,24.3377,24.3377,37500.0
2008-07-02 09:35:00,34.05,34.06,34.01,34.05,26300.0,24.3377,24.3448,24.3091,24.3377,26300.0
2008-07-02 09:40:00,34.05,34.05,33.92,33.92,28700.0,24.3377,24.3377,24.2447,24.2447,28700.0
2008-07-02 09:45:00,33.92,33.95,33.9,33.9,153900.0,24.2447,24.2662,24.2304,24.2304,153900.0
2008-07-02 09:50:00,33.9,33.91,33.82,33.82,108700.0,24.2304,24.2376,24.1733,24.1733,108700.0
2008-07-02 09:55:00,33.83,33.92,33.8,33.89,41900.0,24.1804,24.2447,24.159,24.2233,41900.0
2008-07-02 10:00:00,33.9,33.95,33.88,33.92,74800.0,24.2304,24.2662,24.2161,24.2447,74800.0
2008-07-02 10:05:00,33.92,33.92,33.86,33.9,63600.0,24.2447,24.2447,24.2019,24.2304,63600.0
2008-07-02 10:10:00,33.89,33.91,33.81,33.82,30700.0,24.2233,24.2376,24.1661,24.1733,30700.0
2008-07-02 10:15:00,33.81,33.81,33.72,33.72,228300.0,24.1661,24.1661,24.1018,24.1018,228300.0
2008-07-02 10:20:00,33.72,33.79,33.72,33.79,85500.0,24.1018,24.1518,24.1018,24.1518,85500.0
2008-07-02 10:25:00,33.78,33.78,33.72,33.75,41500.0,24.1447,24.1447,24.1018,24.1232,41500.0
2008-07-02 10:30:00,33.75,33.76,33.67,33.69,80100.0,24.1232,24.1304,24.066,24.0803,80100.0
2008-07-02 10:35:00,33.69,33.73,33.65,33.66,188200.0,24.0803,24.1089,24.0518,24.0589,188200.0
2008-07-02 10:40:00,33.65,33.73,33.64,33.72,167900.0,24.0518,24.1089,24.0446,24.1018,167900.0
2008-07-02 10:45:00,33.72,33.77,33.71,33.77,92900.0,24.1018,24.1375,24.0946,24.1375,92900.0
2008-07-02 10:50:00,33.77,33.78,33.73,33.73,52500.0,24.1375,24.1447,24.1089,24.1089,52500.0
2008-07-02 10:55:00,33.74,33.78,33.74,33.74,44200.0,24.1161,24.1447,24.1161,24.1161,44200.0
2008-07-02 11:00:00,33.74,33.74,33.61,33.61,44900.0,24.1161,24.1161,24.0232,24.0232,44900.0
2008-07-02 11:05:00,33.61,33.63,33.6,33.62,67500.0,24.0232,24.0375,24.016,24.0303,67500.0
2008-07-02 11:10:00,33.63,33.63,33.6,33.63,31700.0,24.0375,24.0375,24.016,24.0375,31700.0
2008-07-02 11:15:00,33.63,33.63,33.58,33.62,583700.0,24.0375,24.0375,24.0017,24.0303,583700.0
2008-07-02 11:20:00,33.62,33.62,33.57,33.61,40900.0,24.0303,24.0303,23.9946,24.0232,40900.0
2008-07-02 11:25:00,33.61,33.62,33.49,33.5,111000.0,24.0232,24.0303,23.9374,23.9445,111000.0
2008-07-02 11:30:00,33.51,33.53,33.46,33.49,28400.0,23.9517,23.966,23.9159,23.9374,28400.0
2008-07-02 11:35:00,33.49,33.49,33.41,33.44,40500.0,23.9374,23.9374,23.8802,23.9017,40500.0
2008-07-02 11:40:00,33.46,33.47,33.39,33.4,45300.0,23.9159,23.9231,23.8659,23.8731,45300.0
2008-07-02 11:45:00,33.39,33.41,33.33,33.38,659000.0,23.8659,23.8802,23.823,23.8588,659000.0
2008-07-02 11:50:00,33.38,33.38,33.31,33.33,299600.0,23.8588,23.8588,23.8087,23.823,299600.0
2008-07-02 11:55:00,33.33,33.35,33.33,33.35,31500.0,23.823,23.8373,23.823,23.8373,31500.0
2008-07-02 12:00:00,33.35,33.42,33.35,33.4,45500.0,23.8373,23.8874,23.8373,23.8731,45500.0
2008-07-02 12:05:00,33.41,33.42,33.39,33.41,30500.0,23.8802,23.8874,23.8659,23.8802,30500.0
2008-07-02 12:10:00,33.42,33.46,33.4,33.46,76200.0,23.8874,23.9159,23.8731,23.9159,76200.0
2008-07-02 12:15:00,33.47,33.47,33.41,33.42,195700.0,23.9231,23.9231,23.8802,23.8874,195700.0
2008-07-02 12:20:00,33.42,33.43,33.39,33.4,307100.0,23.8874,23.8945,23.8659,23.8731,307100.0
2008-07-02 12:25:00,33.4,33.4,33.32,33.34,188100.0,23.8731,23.8731,23.8159,23.8302,188100.0
2008-07-02 12:30:00,33.34,33.36,33.33,33.35,39000.0,23.8302,23.8445,23.823,23.8373,39000.0
2008-07-02 12:35:00,33.35,33.36,33.3,33.36,195800.0,23.8373,23.8445,23.8016,23.8445,195800.0
2008-07-02 12:40:00,33.36,33.38,33.35,33.38,40000.0,23.8445,23.8588,23.8373,23.8588,40000.0
2008-07-02 12:45:00,33.38,33.38,33.34,33.35,191900.0,23.8588,23.8588,23.8302,23.8373,191900.0
2008-07-02 12:50:00,33.35,33.42,33.35,33.41,58400.0,23.8373,23.8874,23.8373,23.8802,58400.0
2008-07-02 12:55:00,33.4,33.41,33.38,33.4,27400.0,23.8731,23.8802,23.8588,23.8731,27400.0
2008-07-02 13:00:00,33.4,33.4,33.35,33.36,155300.0,23.8731,23.8731,23.8373,23.8445,155300.0
2008-07-02 13:05:00,33.36,33.36,33.3,33.31,148600.0,23.8445,23.8445,23.8016,23.8087,148600.0
2008-07-02 13:10:00,33.32,33.37,33.32,33.36,35100.0,23.8159,23.8516,23.8159,23.8445,35100.0
2008-07-02 13:15:00,33.36,33.37,33.33,33.37,36000.0,23.8445,23.8516,23.823,23.8516,36000.0
2008-07-02 13:20:00,33.37,33.4,33.37,33.39,27000.0,23.8516,23.8731,23.8516,23.8659,27000.0
2008-07-02 13:25:00,33.39,33.44,33.38,33.43,53800.0,23.8659,23.9017,23.8588,23.8945,53800.0
2008-07-02 13:30:00,33.42,33.45,33.42,33.45,42100.0,23.8874,23.9088,23.8874,23.9088,42100.0
2008-07-02 13:35:00,33.44,33.45,33.36,33.39,456100.0,23.9017,23.9088,23.8445,23.8659,456100.0
2008-07-02 13:40:00,33.39,33.41,33.38,33.41,50900.0,23.8659,23.8802,23.8588,23.8802,50900.0
2008-07-02 13:45:00,33.41,33.45,33.35,33.45,72000.0,23.8802,23.9088,23.8373,23.9088,72000.0
2008-07-02 13:50:00,33.45,33.5,33.44,33.5,111100.0,23.9088,23.9445,23.9017,23.9445,111100.0
2008-07-02 13:55:00,33.5,33.51,33.46,33.47,146500.0,23.9445,23.9517,23.9159,23.9231,146500.0
2008-07-02 14:00:00,33.47,33.5,33.46,33.49,105000.0,23.9231,23.9445,23.9159,23.9374,105000.0
2008-07-02 14:05:00,33.49,33.49,33.42,33.46,85000.0,23.9374,23.9374,23.8874,23.9159,85000.0
2008-07-02 14:10:00,33.45,33.47,33.43,33.44,49900.0,23.9088,23.9231,23.8945,23.9017,49900.0
2008-07-02 14:15:00,33.43,33.46,33.42,33.44,82700.0,23.8945,23.9159,23.8874,23.9017,82700.0
2008-07-02 14:20:00,33.44,33.45,33.36,33.38,196800.0,23.9017,23.9088,23.8445,23.8588,196800.0
2008-07-02 14:25:00,33.37,33.37,33.23,33.23,249900.0,23.8516,23.8516,23.7516,23.7516,249900.0
2008-07-02 14:30:00,33.22,33.34,33.22,33.31,179600.0,23.7444,23.8302,23.7444,23.8087,179600.0
2008-07-02 14:35:00,33.32,33.33,33.23,33.24,113000.0,23.8159,23.823,23.7516,23.7587,113000.0
2008-07-02 14:40:00,33.22,33.28,33.2,33.26,57100.0,23.7444,23.7873,23.7301,23.773,57100.0
2008-07-02 14:45:00,33.27,33.31,33.25,33.28,60900.0,23.7801,23.8087,23.7658,23.7873,60900.0
2008-07-02 14:50:00,33.28,33.3,33.23,33.23,75000.0,23.7873,23.8016,23.7516,23.7516,75000.0
2008-07-02 14:55:00,33.23,33.24,33.17,33.2,712400.0,23.7516,23.7587,23.7087,23.7301,712400.0
2008-07-02 15:00:00,33.19,33.23,33.16,33.21,395800.0,23.723,23.7516,23.7015,23.7373,395800.0
2008-07-02 15:05:00,33.22,33.22,33.12,33.13,223000.0,23.7444,23.7444,23.6729,23.6801,223000.0
2008-07-02 15:10:00,33.12,33.17,33.11,33.13,402800.0,23.6729,23.7087,23.6658,23.6801,402800.0
2008-07-02 15:15:00,33.12,33.17,33.11,33.12,159200.0,23.6729,23.7087,23.6658,23.6729,159200.0
2008-07-02 15:20:00,33.12,33.17,33.1,33.14,156400.0,23.6729,23.7087,23.6586,23.6872,156400.0
2008-07-02 15:25:00,33.14,33.17,33.09,33.11,217700.0,23.6872,23.7087,23.6515,23.6658,217700.0
2008-07-02 15:30:00,33.11,33.12,33.04,33.05,190700.0,23.6658,23.6729,23.6157,23.6229,190700.0
2008-07-02 15:35:00,33.04,33.08,32.99,33.04,167700.0,23.6157,23.6443,23.58,23.6157,167700.0
2008-07-02 15:40:00,33.03,33.05,32.98,33.04,150300.0,23.6086,23.6229,23.5729,23.6157,150300.0
2008-07-02 15:45:00,33.04,33.05,32.98,32.98,259300.0,23.6157,23.6229,23.5729,23.5729,259300.0
2008-07-02 15:50:00,32.97,33.04,32.97,33.0,722400.0,23.5657,23.6157,23.5657,23.5872,722400.0
2008-07-02 15:55:00,33.0,33.04,32.97,32.99,684000.0,23.5872,23.6157,23.5657,23.58,684000.0
2008-07-03 09:30:00,33.35,33.35,33.14,33.18,107800.0,23.8373,23.8373,23.6872,23.7158,107800.0
2008-07-03 09:35:00,33.19,33.23,33.14,33.14,71500.0,23.723,23.7516,23.6872,23.6872,71500.0
2008-07-03 09:40:00,33.15,33.25,33.14,33.2,62300.0,23.6944,23.7658,23.6872,23.7301,62300.0
2008-07-03 09:45:00,33.2,33.2,32.95,33.02,91400.0,23.7301,23.7301,23.5514,23.6015,91400.0
2008-07-03 09:50:00,33.03,33.07,33.0,33.07,107300.0,23.6086,23.6372,23.5872,23.6372,107300.0
2008-07-03 09:55:00,33.08,33.16,33.08,33.13,66800.0,23.6443,23.7015,23.6443,23.6801,66800.0
2008-07-03 10:00:00,33.13,33.13,32.95,33.05,295000.0,23.6801,23.6801,23.5514,23.6229,295000.0
2008-07-03 10:05:00,33.05,33.2,33.05,33.11,259500.0,23.6229,23.7301,23.6229,23.6658,259500.0
2008-07-03 10:10:00,33.11,33.14,33.06,33.13,284300.0,23.6658,23.6872,23.63,23.6801,284300.0
2008-07-03 10:15:00,33.13,33.19,33.1,33.18,167800.0,23.6801,23.723,23.6586,23.7158,167800.0
2008-07-03 10:20:00,33.17,33.27,33.15,33.27,100100.0,23.7087,23.7801,23.6944,23.7801,100100.0
2008-07-03 10:25:00,33.28,33.35,33.26,33.35,43900.0,23.7873,23.8373,23.773,23.8373,43900.0
2008-07-03 10:30:00,33.36,33.39,33.35,33.36,87300.0,23.8445,23.8659,23.8373,23.8445,87300.0
2008-07-03 10:35:00,33.36,33.48,33.32,33.46,349200.0,23.8445,23.9302,23.8159,23.9159,349200.0
2008-07-03 10:40:00,33.47,33.48,33.4,33.43,323300.0,23.9231,23.9302,23.8731,23.8945,323300.0
2008-07-03 10:45:00,33.43,33.45,33.32,33.42,197000.0,23.8945,23.9088,23.8159,23.8874,197000.0
2008-07-03 10:50:00,33.42,33.48,33.4,33.47,139200.0,23.8874,23.9302,23.8731,23.9231,139200.0
2008-07-03 10:55:00,33.47,33.47,33.39,33.39,48200.0,23.9231,23.9231,23.8659,23.8659,48200.0
2008-07-03 11:00:00,33.39,33.49,33.37,33.39,118600.0,23.8659,23.9374,23.8516,23.8659,118600.0
2008-07-03 11:05:00,33.39,33.51,33.37,33.51,294200.0,23.8659,23.9517,23.8516,23.9517,294200.0
2008-07-03 11:10:00,33.51,33.51,33.45,33.51,94600.0,23.9517,23.9517,23.9088,23.9517,94600.0
2008-07-03 11:15:00,33.52,33.53,33.44,33.47,140700.0,23.9588,23.966,23.9017,23.9231,140700.0
2008-07-03 11:20:00,33.48,33.48,33.39,33.42,80600.0,23.9302,23.9302,23.8659,23.8874,80600.0
2008-07-03 11:25:00,33.42,33.52,33.4,33.52,76900.0,23.8874,23.9588,23.8731,23.9588,76900.0
2008-07-03 11:30:00,33.52,33.53,33.38,33.4,100400.0,23.9588,23.966,23.8588,23.8731,100400.0
2008-07-03 11:35:00,33.4,33.42,33.39,33.42,29900.0,23.8731,23.8874,23.8659,23.8874,29900.0
2008-07-03 11:40:00,33.43,33.43,33.36,33.39,68200.0,23.8945,23.8945,23.8445,23.8659,68200.0
2008-07-03 11:45:00,33.38,33.46,33.38,33.46,46700.0,23.8588,23.9159,23.8588,23.9159,46700.0
2008-07-03 11:50:00,33.47,33.47,33.41,33.42,38100.0,23.9231,23.9231,23.8802,23.8874,38100.0
2008-07-03 11:55:00,33.42,33.42,33.36,33.4,145600.0,23.8874,23.8874,23.8445,23.8731,145600.0
2008-07-03 12:00:00,33.41,33.41,33.32,33.34,105800.0,23.8802,23.8802,23.8159,23.8302,105800.0
2008-07-03 12:05:00,33.34,33.35,33.28,33.29,79900.0,23.8302,23.8373,23.7873,23.7944,79900.0
2008-07-03 12:10:00,33.28,33.3,33.27,33.28,77700.0,23.7873,23.8016,23.7801,23.7873,77700.0
2008-07-03 12:15:00,33.28,33.35,33.28,33.34,45100.0,23.7873,23.8373,23.7873,23.8302,45100.0
2008-07-03 12:20:00,33.34,33.36,33.31,33.35,96300.0,23.8302,23.8445,23.8087,23.8373,96300.0
2008-07-03 12:25:00,33.35,33.38,33.34,33.36,100100.0,23.8373,23.8588,23.8302,23.8445,100100.0
2008-07-03 12:30:00,33.37,33.37,33.25,33.26,185700.0,23.8516,23.8516,23.7658,23.773,185700.0
2008-07-03 12:35:00,33.27,33.36,33.24,33.31,200800.0,23.7801,23.8445,23.7587,23.8087,200800.0
2008-07-03 12:40:00,33.32,33.32,33.24,33.27,142600.0,23.8159,23.8159,23.7587,23.7801,142600.0
2008-07-03 12:45:00,33.28,33.34,33.26,33.32,145300.0,23.7873,23.8302,23.773,23.8159,145300.0
2008-07-03 12:50:00,33.32,33.32,33.23,33.25,212400.0,23.8159,23.8159,23.7516,23.7658,212400.0
2008-07-03 12:55:00,33.25,33.29,33.23,33.27,305400.0,23.7658,23.7944,23.7516,23.7801,305400.0
2008-07-07 09:30:00,33.49,33.73,33.49,33.7,96200.0,23.9374,24.1089,23.9374,24.0875,96200.0
2008-07-07 09:35:00,33.7,33.73,33.65,33.7,95600.0,24.0875,24.1089,24.0518,24.0875,95600.0
2008-07-07 09:40:00,33.7,33.7,33.64,33.65,72300.0,24.0875,24.0875,24.0446,24.0518,72300.0
2008-07-07 09:45:00,33.66,33.73,33.66,33.71,224200.0,24.0589,24.1089,24.0589,24.0946,224200.0
2008-07-07 09:50:00,33.72,33.76,33.69,33.73,59600.0,24.1018,24.1304,24.0803,24.1089,59600.0
2008-07-07 09:55:00,33.73,33.79,33.71,33.79,49800.0,24.1089,24.1518,24.0946,24.1518,49800.0
2008-07-07 10:00:00,33.79,33.8,33.71,33.73,105200.0,24.1518,24.159,24.0946,24.1089,105200.0
2008-07-07 10:05:00,33.74,33.77,33.71,33.73,48400.0,24.1161,24.1375,24.0946,24.1089,48400.0
2008-07-07 10:10:00,33.74,33.75,33.68,33.7,62600.0,24.1161,24.1232,24.0732,24.0875,62600.0
2008-07-07 10:15:00,33.7,33.71,33.64,33.65,47700.0,24.0875,24.0946,24.0446,24.0518,47700.0
2008-07-07 10:20:00,33.66,33.68,33.64,33.68,22700.0,24.0589,24.0732,24.0446,24.0732,22700.0
2008-07-07 10:25:00,33.69,33.69,33.66,33.66,40100.0,24.0803,24.0803,24.0589,24.0589,40100.0
2008-07-07 10:30:00,33.66,33.71,33.66,33.69,43600.0,24.0589,24.0946,24.0589,24.0803,43600.0
2008-07-07 10:35:00,33.7,33.79,33.69,33.78,255700.0,24.0875,24.1518,24.0803,24.1447,255700.0
2008-07-07 10:40:00,33.78,33.8,33.75,33.76,50200.0,24.1447,24.159,24.1232,24.1304,50200.0
2008-07-07 10:45:00,33.77,33.8,33.73,33.74,41900.0,24.1375,24.159,24.1089,24.1161,41900.0
2008-07-07 10:50:00,33.74,33.77,33.72,33.73,16100.0,24.1161,24.1375,24.1018,24.1089,16100.0
2008-07-07 10:55:00,33.72,33.72,33.7,33.7,30400.0,24.1018,24.1018,24.0875,24.0875,30400.0
2008-07-07 11:00:00,33.7,33.75,33.69,33.74,26600.0,24.0875,24.1232,24.0803,24.1161,26600.0
2008-07-07 11:05:00,33.74,33.75,33.64,33.66,42700.0,24.1161,24.1232,24.0446,24.0589,42700.0
2008-07-07 11:10:00,33.66,33.71,33.66,33.71,39100.0,24.0589,24.0946,24.0589,24.0946,39100.0
2008-07-07 11:15:00,33.72,33.78,33.72,33.78,89100.0,24.1018,24.1447,24.1018,24.1447,89100.0
2008-07-07 11:20:00,33.78,33.79,33.73,33.73,34100.0,24.1447,24.1518,24.1089,24.1089,34100.0
2008-07-07 11:25:00,33.74,33.79,33.74,33.78,34200.0,24.1161,24.1518,24.1161,24.1447,34200.0
2008-07-07 11:30:00,33.79,33.82,33.72,33.72,126700.0,24.1518,24.1733,24.1018,24.1018,126700.0
2008-07-07 11:35:00,33.72,33.72,33.7,33.72,137100.0,24.1018,24.1018,24.0875,24.1018,137100.0
2008-07-07 11:40:00,33.71,33.72,33.67,33.67,33100.0,24.0946,24.1018,24.066,24.066,33100.0
2008-07-07 11:45:00,33.67,33.7,33.64,33.65,40400.0,24.066,24.0875,24.0446,24.0518,40400.0
2008-07-07 11:50:00,33.66,33.69,33.65,33.68,42100.0,24.0589,24.0803,24.0518,24.0732,42100.0
2008-07-07 11:55:00,33.67,33.71,33.67,33.69,33300.0,24.066,24.0946,24.066,24.0803,33300.0
2008-07-07 12:00:00,33.68,33.69,33.65,33.67,10300.0,24.0732,24.0803,24.0518,24.066,10300.0
2008-07-07 12:05:00,33.67,33.69,33.65,33.66,38900.0,24.066,24.0803,24.0518,24.0589,38900.0
2008-07-07 12:10:00,33.68,33.68,33.6,33.63,142000.0,24.0732,24.0732,24.016,24.0375,142000.0
2008-07-07 12:15:00,33.63,33.63,33.5,33.51,138300.0,24.0375,24.0375,23.9445,23.9517,138300.0
2008-07-07 12:20:00,33.51,33.51,33.34,33.38,201400.0,23.9517,23.9517,23.8302,23.8588,201400.0
2008-07-07 12:25:00,33.38,33.42,33.28,33.28,65800.0,23.8588,23.8874,23.7873,23.7873,65800.0
2008-07-07 12:30:00,33.29,33.34,33.26,33.33,133200.0,23.7944,23.8302,23.773,23.823,133200.0
2008-07-07 12:35:00,33.33,33.39,33.31,33.38,130800.0,23.823,23.8659,23.8087,23.8588,130800.0
2008-07-07 12:40:00,33.38,33.42,33.35,33.36,87400.0,23.8588,23.8874,23.8373,23.8445,87400.0
2008-07-07 12:45:00,33.36,33.38,33.3,33.3,85100.0,23.8445,23.8588,23.8016,23.8016,85100.0
2008-07-07 12:50:00,33.3,33.37,33.3,33.33,112700.0,23.8016,23.8516,23.8016,23.823,112700.0
2008-07-07 12:55:00,33.32,33.32,33.12,33.13,80400.0,23.8159,23.8159,23.6729,23.6801,80400.0
2008-07-07 13:00:00,33.14,33.14,33.02,33.1,172800.0,23.6872,23.6872,23.6015,23.6586,172800.0
2008-07-07 13:05:00,33.09,33.11,33.03,33.08,137000.0,23.6515,23.6658,23.6086,23.6443,137000.0
2008-07-07 13:10:00,33.09,33.14,33.08,33.1,53500.0,23.6515,23.6872,23.6443,23.6586,53500.0
2008-07-07 13:15:00,33.1,33.13,33.09,33.11,62700.0,23.6586,23.6801,23.6515,23.6658,62700.0
2008-07-07 13:20:00,33.1,33.11,33.04,33.09,49300.0,23.6586,23.6658,23.6157,23.6515,49300.0
2008-07-07 13:25:00,33.1,33.1,33.06,33.06,52700.0,23.6586,23.6586,23.63,23.63,52700.0
2008-07-07 13:30:00,33.07,33.16,33.07,33.15,32500.0,23.6372,23.7015,23.6372,23.6944,32500.0
2008-07-07 13:35:00,33.15,33.15,33.05,33.08,65900.0,23.6944,23.6944,23.6229,23.6443,65900.0
2008-07-07 13:40:00,33.08,33.11,33.06,33.08,111900.0,23.6443,23.6658,23.63,23.6443,111900.0
2008-07-07 13:45:00,33.08,33.14,33.08,33.11,46700.0,23.6443,23.6872,23.6443,23.6658,46700.0
2008-07-07 13:50:00,33.11,33.11,33.06,33.08,69800.0,23.6658,23.6658,23.63,23.6443,69800.0
2008-07-07 13:55:00,33.08,33.13,33.08,33.1,125400.0,23.6443,23.6801,23.6443,23.6586,125400.0
2008-07-07 14:00:00,33.1,33.16,33.1,33.16,73800.0,23.6586,23.7015,23.6586,23.7015,73800.0
2008-07-07 14:05:00,33.15,33.15,33.0,33.07,131000.0,23.6944,23.6944,23.5872,23.6372,131000.0
2008-07-07 14:10:00,33.07,33.14,33.02,33.12,136300.0,23.6372,23.6872,23.6015,23.6729,136300.0
2008-07-07 14:15:00,33.12,33.14,33.07,33.12,177400.0,23.6729,23.6872,23.6372,23.6729,177400.0
2008-07-07 14:20:00,33.12,33.2,33.12,33.19,115200.0,23.6729,23.7301,23.6729,23.723,115200.0
2008-07-07 14:25:00,33.19,33.19,33.11,33.14,69600.0,23.723,23.723,23.6658,23.6872,69600.0
2008-07-07 14:30:00,33.14,33.17,33.14,33.16,36500.0,23.6872,23.7087,23.6872,23.7015,36500.0
2008-07-07 14:35:00,33.16,33.17,33.11,33.14,53300.0,23.7015,23.7087,23.6658,23.6872,53300.0
2008-07-07 14:40:00,33.15,33.15,33.11,33.11,48800.0,23.6944,23.6944,23.6658,23.6658,48800.0
2008-07-07 14:45:00,33.1,33.11,33.08,33.1,44500.0,23.6586,23.6658,23.6443,23.6586,44500.0
2008-07-07 14:50:00,33.11,33.14,33.09,33.1,128300.0,23.6658,23.6872,23.6515,23.6586,128300.0
2008-07-07 14:55:00,33.09,33.14,33.08,33.14,83800.0,23.6515,23.6872,23.6443,23.6872,83800.0
2008-07-07 15:00:00,33.15,33.28,33.15,33.24,109900.0,23.6944,23.7873,23.6944,23.7587,109900.0
2008-07-07 15:05:00,33.23,33.26,33.22,33.25,53700.0,23.7516,23.773,23.7444,23.7658,53700.0
2008-07-07 15:10:00,33.25,33.32,33.23,33.32,42600.0,23.7658,23.8159,23.7516,23.8159,42600.0
2008-07-07 15:15:00,33.3,33.38,33.28,33.38,131900.0,23.8016,23.8588,23.7873,23.8588,131900.0
2008-07-07 15:20:00,33.37,33.37,33.33,33.37,73900.0,23.8516,23.8516,23.823,23.8516,73900.0
2008-07-07 15:25:00,33.38,33.55,33.35,33.55,132500.0,23.8588,23.9803,23.8373,23.9803,132500.0
2008-07-07 15:30:00,33.54,33.58,33.48,33.58,156300.0,23.9731,24.0017,23.9302,24.0017,156300.0
2008-07-07 15:35:00,33.57,33.58,33.51,33.58,69300.0,23.9946,24.0017,23.9517,24.0017,69300.0
2008-07-07 15:40:00,33.59,33.63,33.5,33.5,126500.0,24.0089,24.0375,23.9445,23.9445,126500.0
2008-07-07 15:45:00,33.5,33.53,33.44,33.46,86900.0,23.9445,23.966,23.9017,23.9159,86900.0
2008-07-07 15:50:00,33.46,33.48,33.32,33.32,309200.0,23.9159,23.9302,23.8159,23.8159,309200.0
2008-07-07 15:55:00,33.32,33.33,33.26,33.29,263500.0,23.8159,23.823,23.773,23.7944,263500.0
2008-07-08 09:30:00,33.25,33.46,33.25,33.38,72900.0,23.7658,23.9159,23.7658,23.8588,72900.0
2008-07-08 09:35:00,33.38,33.59,33.37,33.54,67700.0,23.8588,24.0089,23.8516,23.9731,67700.0
2008-07-08 09:40:00,33.54,33.67,33.52,33.62,173600.0,23.9731,24.066,23.9588,24.0303,173600.0
2008-07-08 09:45:00,33.62,33.71,33.6,33.62,126800.0,24.0303,24.0946,24.016,24.0303,126800.0
2008-07-08 09:50:00,33.61,33.72,33.61,33.65,86800.0,24.0232,24.1018,24.0232,24.0518,86800.0
2008-07-08 09:55:00,33.65,33.65,33.56,33.6,54200.0,24.0518,24.0518,23.9874,24.016,54200.0
2008-07-08 10:00:00,33.6,33.62,33.36,33.47,187400.0,24.016,24.0303,23.8445,23.9231,187400.0
2008-07-08 10:05:00,33.47,33.56,33.45,33.55,74300.0,23.9231,23.9874,23.9088,23.9803,74300.0
2008-07-08 10:10:00,33.56,33.6,33.5,33.5,65100.0,23.9874,24.016,23.9445,23.9445,65100.0
2008-07-08 10:15:00,33.5,33.57,33.44,33.51,218000.0,23.9445,23.9946,23.9017,23.9517,218000.0
2008-07-08 10:20:00,33.51,33.58,33.49,33.54,605900.0,23.9517,24.0017,23.9374,23.9731,605900.0
2008-07-08 10:25:00,33.54,33.58,33.49,33.57,119400.0,23.9731,24.0017,23.9374,23.9946,119400.0
2008-07-08 10:30:00,33.57,33.61,33.47,33.5,128900.0,23.9946,24.0232,23.9231,23.9445,128900.0
2008-07-08 10:35:00,33.5,33.51,33.38,33.39,351900.0,23.9445,23.9517,23.8588,23.8659,351900.0
2008-07-08 10:40:00,33.39,33.41,33.34,33.39,151100.0,23.8659,23.8802,23.8302,23.8659,151100.0
2008-07-08 10:45:00,33.39,33.43,33.32,33.42,155900.0,23.8659,23.8945,23.8159,23.8874,155900.0
2008-07-08 10:50:00,33.43,33.44,33.39,33.4,51300.0,23.8945,23.9017,23.8659,23.8731,51300.0
2008-07-08 10:55:00,33.4,33.48,33.4,33.42,50500.0,23.8731,23.9302,23.8731,23.8874,50500.0
2008-07-08 11:00:00,33.42,33.47,33.41,33.42,53400.0,23.8874,23.9231,23.8802,23.8874,53400.0
2008-07-08 11:05:00,33.42,33.46,33.34,33.46,37300.0,23.8874,23.9159,23.8302,23.9159,37300.0
2008-07-08 11:10:00,33.46,33.55,33.44,33.54,87800.0,23.9159,23.9803,23.9017,23.9731,87800.0
2008-07-08 11:15:00,33.54,33.62,33.51,33.56,73800.0,23.9731,24.0303,23.9517,23.9874,73800.0
2008-07-08 11:20:00,33.56,33.65,33.56,33.63,645700.0,23.9874,24.0518,23.9874,24.0375,645700.0
2008-07-08 11:25:00,33.63,33.71,33.62,33.7,965400.0,24.0375,24.0946,24.0303,24.0875,965400.0
2008-07-08 11:30:00,33.7,33.71,33.66,33.71,770900.0,24.0875,24.0946,24.0589,24.0946,770900.0
2008-07-08 11:35:00,33.71,33.72,33.68,33.68,248600.0,24.0946,24.1018,24.0732,24.0732,248600.0
2008-07-08 11:40:00,33.68,33.68,33.64,33.65,79500.0,24.0732,24.0732,24.0446,24.0518,79500.0
2008-07-08 11:45:00,33.65,33.68,33.63,33.65,189800.0,24.0518,24.0732,24.0375,24.0518,189800.0
2008-07-08 11:50:00,33.66,33.68,33.65,33.65,118000.0,24.0589,24.0732,24.0518,24.0518,118000.0
2008-07-08 11:55:00,33.65,33.65,33.6,33.62,205500.0,24.0518,24.0518,24.016,24.0303,205500.0
2008-07-08 12:00:00,33.62,33.62,33.58,33.59,154700.0,24.0303,24.0303,24.0017,24.0089,154700.0
2008-07-08 12:05:00,33.59,33.7,33.58,33.65,185700.0,24.0089,24.0875,24.0017,24.0518,185700.0
2008-07-08 12:10:00,33.65,33.66,33.6,33.62,121200.0,24.0518,24.0589,24.016,24.0303,121200.0
2008-07-08 12:15:00,33.64,33.68,33.63,33.63,72000.0,24.0446,24.0732,24.0375,24.0375,72000.0
2008-07-08 12:20:00,33.63,33.73,33.6,33.71,198000.0,24.0375,24.1089,24.016,24.0946,198000.0
2008-07-08 12:25:00,33.71,33.73,33.7,33.72,69200.0,24.0946,24.1089,24.0875,24.1018,69200.0
2008-07-08 12:30:00,33.72,33.78,33.71,33.75,296000.0,24.1018,24.1447,24.0946,24.1232,296000.0
2008-07-08 12:35:00,33.74,33.75,33.71,33.72,28800.0,24.1161,24.1232,24.0946,24.1018,28800.0
2008-07-08 12:40:00,33.72,33.72,33.67,33.68,37700.0,24.1018,24.1018,24.066,24.0732,37700.0
2008-07-08 12:45:00,33.68,33.68,33.64,33.64,41400.0,24.0732,24.0732,24.0446,24.0446,41400.0
2008-07-08 12:50:00,33.64,33.68,33.64,33.65,23500.0,24.0446,24.0732,24.0446,24.0518,23500.0
2008-07-08 12:55:00,33.66,33.68,33.66,33.68,26600.0,24.0589,24.0732,24.0589,24.0732,26600.0
2008-07-08 13:00:00,33.68,33.72,33.66,33.71,21500.0,24.0732,24.1018,24.0589,24.0946,21500.0
2008-07-08 13:05:00,33.71,33.77,33.71,33.75,15600.0,24.0946,24.1375,24.0946,24.1232,15600.0
2008-07-08 13:10:00,33.75,33.76,33.71,33.71,29500.0,24.1232,24.1304,24.0946,24.0946,29500.0
2008-07-08 13:15:00,33.71,33.71,33.6,33.6,60000.0,24.0946,24.0946,24.016,24.016,60000.0
2008-07-08 13:20:00,33.6,33.61,33.55,33.55,27300.0,24.016,24.0232,23.9803,23.9803,27300.0
2008-07-08 13:25:00,33.56,33.6,33.56,33.6,17500.0,23.9874,24.016,23.9874,24.016,17500.0
2008-07-08 13:30:00,33.6,33.61,33.55,33.58,53600.0,24.016,24.0232,23.9803,24.0017,53600.0
2008-07-08 13:35:00,33.58,33.59,33.47,33.47,103700.0,24.0017,24.0089,23.9231,23.9231,103700.0
2008-07-08 13:40:00,33.47,33.56,33.47,33.56,95700.0,23.9231,23.9874,23.9231,23.9874,95700.0
2008-07-08 13:45:00,33.56,33.59,33.51,33.53,34000.0,23.9874,24.0089,23.9517,23.966,34000.0
2008-07-08 13:50:00,33.53,33.55,33.49,33.5,39500.0,23.966,23.9803,23.9374,23.9445,39500.0
2008-07-08 13:55:00,33.52,33.55,33.48,33.52,48900.0,23.9588,23.9803,23.9302,23.9588,48900.0
2008-07-08 14:00:00,33.52,33.57,33.49,33.57,48900.0,23.9588,23.9946,23.9374,23.9946,48900.0
2008-07-08 14:05:00,33.57,33.62,33.55,33.59,44900.0,23.9946,24.0303,23.9803,24.0089,44900.0
2008-07-08 14:10:00,33.59,33.66,33.59,33.59,51500.0,24.0089,24.0589,24.0089,24.0089,51500.0
2008-07-08 14:15:00,33.58,33.63,33.57,33.62,36700.0,24.0017,24.0375,23.9946,24.0303,36700.0
2008-07-08 14:20:00,33.63,33.66,33.58,33.59,59200.0,24.0375,24.0589,24.0017,24.0089,59200.0
2008-07-08 14:25:00,33.59,33.65,33.56,33.65,47000.0,24.0089,24.0518,23.9874,24.0518,47000.0
2008-07-08 14:30:00,33.65,33.7,33.63,33.66,68800.0,24.0518,24.0875,24.0375,24.0589,68800.0
2008-07-08 14:35:00,33.66,33.78,33.66,33.71,124300.0,24.0589,24.1447,24.0589,24.0946,124300.0
2008-07-08 14:40:00,33.72,33.84,33.72,33.8,229200.0,24.1018,24.1876,24.1018,24.159,229200.0
2008-07-08 14:45:00,33.8,33.85,33.79,33.82,101600.0,24.159,24.1947,24.1518,24.1733,101600.0
2008-07-08 14:50:00,33.82,33.88,33.81,33.86,66200.0,24.1733,24.2161,24.1661,24.2019,66200.0
2008-07-08 14:55:00,33.86,33.92,33.84,33.92,399100.0,24.2019,24.2447,24.1876,24.2447,399100.0
2008-07-08 15:00:00,33.91,33.94,33.88,33.92,242400.0,24.2376,24.259,24.2161,24.2447,242400.0
2008-07-08 15:05:00,33.93,34.0,33.9,33.99,205700.0,24.2519,24.3019,24.2304,24.2948,205700.0
2008-07-08 15:10:00,33.99,34.01,33.93,33.99,195500.0,24.2948,24.3091,24.2519,24.2948,195500.0
2008-07-08 15:15:00,33.99,34.01,33.96,33.98,114300.0,24.2948,24.3091,24.2733,24.2876,114300.0
2008-07-08 15:20:00,33.98,33.99,33.95,33.96,154100.0,24.2876,24.2948,24.2662,24.2733,154100.0
2008-07-08 15:25:00,33.96,34.03,33.95,34.03,129200.0,24.2733,24.3234,24.2662,24.3234,129200.0
2008-07-08 15:30:00,34.03,34.03,33.98,34.0,220500.0,24.3234,24.3234,24.2876,24.3019,220500.0
2008-07-08 15:35:00,33.99,34.0,33.94,34.0,145200.0,24.2948,24.3019,24.259,24.3019,145200.0
2008-07-08 15:40:00,34.0,34.02,33.96,33.98,288200.0,24.3019,24.3162,24.2733,24.2876,288200.0
2008-07-08 15:45:00,33.98,34.04,33.98,34.03,299700.0,24.2876,24.3305,24.2876,24.3234,299700.0
2008-07-08 15:50:00,34.03,34.06,34.03,34.05,190800.0,24.3234,24.3448,24.3234,24.3377,190800.0
2008-07-08 15:55:00,34.05,34.08,34.0,34.01,520300.0,24.3377,24.3591,24.3019,24.3091,520300.0
2008-07-09 09:30:00,34.13,34.28,34.08,34.16,91900.0,24.3948,24.5021,24.3591,24.4163,91900.0
2008-07-09 09:35:00,34.14,34.17,34.02,34.03,44800.0,24.402,24.4234,24.3162,24.3234,44800.0
2008-07-09 09:40:00,34.01,34.02,33.88,33.9,185500.0,24.3091,24.3162,24.2161,24.2304,185500.0
2008-07-09 09:45:00,33.9,33.94,33.86,33.87,199400.0,24.2304,24.259,24.2019,24.209,199400.0
2008-07-09 09:50:00,33.86,33.86,33.72,33.74,403100.0,24.2019,24.2019,24.1018,24.1161,403100.0
2008-07-09 09:55:00,33.77,33.81,33.74,33.8,39300.0,24.1375,24.1661,24.1161,24.159,39300.0
2008-07-09 10:00:00,33.8,33.84,33.75,33.75,87400.0,24.159,24.1876,24.1232,24.1232,87400.0
2008-07-09 10:05:00,33.75,33.81,33.73,33.8,47800.0,24.1232,24.1661,24.1089,24.159,47800.0
2008-07-09 10:10:00,33.8,33.83,33.78,33.8,77000.0,24.159,24.1804,24.1447,24.159,77000.0
2008-07-09 10:15:00,33.8,33.92,33.79,33.91,35900.0,24.159,24.2447,24.1518,24.2376,35900.0
2008-07-09 10:20:00,33.9,33.94,33.88,33.91,44500.0,24.2304,24.259,24.2161,24.2376,44500.0
2008-07-09 10:25:00,33.91,33.97,33.91,33.96,31700.0,24.2376,24.2805,24.2376,24.2733,31700.0
2008-07-09 10:30:00,33.95,33.97,33.93,33.93,43100.0,24.2662,24.2805,24.2519,24.2519,43100.0
2008-07-09 10:35:00,33.92,33.92,33.82,33.82,182400.0,24.2447,24.2447,24.1733,24.1733,182400.0
2008-07-09 10:40:00,33.82,33.84,33.76,33.81,129100.0,24.1733,24.1876,24.1304,24.1661,129100.0
2008-07-09 10:45:00,33.8,33.88,33.78,33.84,192700.0,24.159,24.2161,24.1447,24.1876,192700.0
2008-07-09 10:50:00,33.86,33.88,33.84,33.87,56500.0,24.2019,24.2161,24.1876,24.209,56500.0
2008-07-09 10:55:00,33.88,34.01,33.88,33.99,283900.0,24.2161,24.3091,24.2161,24.2948,283900.0
2008-07-09 11:00:00,33.99,34.07,33.98,34.06,293800.0,24.2948,24.352,24.2876,24.3448,293800.0
2008-07-09 11:05:00,34.06,34.07,34.02,34.02,31700.0,24.3448,24.352,24.3162,24.3162,31700.0
2008-07-09 11:10:00,34.02,34.04,33.96,33.96,73300.0,24.3162,24.3305,24.2733,24.2733,73300.0
2008-07-09 11:15:00,33.95,33.99,33.92,33.99,60400.0,24.2662,24.2948,24.2447,24.2948,60400.0
2008-07-09 11:20:00,33.97,34.03,33.97,34.03,183400.0,24.2805,24.3234,24.2805,24.3234,183400.0
2008-07-09 11:25:00,34.03,34.07,34.02,34.05,59000.0,24.3234,24.352,24.3162,24.3377,59000.0
2008-07-09 11:30:00,34.06,34.06,34.0,34.0,70100.0,24.3448,24.3448,24.3019,24.3019,70100.0
2008-07-09 11:35:00,34.0,34.0,33.89,33.9,21600.0,24.3019,24.3019,24.2233,24.2304,21600.0
2008-07-09 11:40:00,33.9,33.93,33.88,33.91,48100.0,24.2304,24.2519,24.2161,24.2376,48100.0
2008-07-09 11:45:00,33.9,33.92,33.88,33.88,356200.0,24.2304,24.2447,24.2161,24.2161,356200.0
2008-07-09 11:50:00,33.87,33.87,33.8,33.84,37100.0,24.209,24.209,24.159,24.1876,37100.0
2008-07-09 11:55:00,33.84,33.87,33.84,33.87,26400.0,24.1876,24.209,24.1876,24.209,26400.0
2008-07-09 12:00:00,33.86,33.86,33.79,33.8,337500.0,24.2019,24.2019,24.1518,24.159,337500.0
2008-07-09 12:05:00,33.79,33.8,33.75,33.79,84000.0,24.1518,24.159,24.1232,24.1518,84000.0
2008-07-09 12:10:00,33.8,33.81,33.79,33.81,66000.0,24.159,24.1661,24.1518,24.1661,66000.0
2008-07-09 12:15:00,33.81,33.88,33.81,33.86,24700.0,24.1661,24.2161,24.1661,24.2019,24700.0
2008-07-09 12:20:00,33.87,33.92,33.87,33.87,32800.0,24.209,24.2447,24.209,24.209,32800.0
2008-07-09 12:25:00,33.87,33.9,33.86,33.88,23200.0,24.209,24.2304,24.2019,24.2161,23200.0
2008-07-09 12:30:00,33.88,33.88,33.84,33.85,104400.0,24.2161,24.2161,24.1876,24.1947,104400.0
2008-07-09 12:35:00,33.84,33.84,33.75,33.76,31800.0,24.1876,24.1876,24.1232,24.1304,31800.0
2008-07-09 12:40:00,33.77,33.78,33.75,33.78,229700.0,24.1375,24.1447,24.1232,24.1447,229700.0
2008-07-09 12:45:00,33.78,33.78,33.73,33.74,58900.0,24.1447,24.1447,24.1089,24.1161,58900.0
2008-07-09 12:50:00,33.74,33.79,33.74,33.78,28300.0,24.1161,24.1518,24.1161,24.1447,28300.0
2008-07-09 12:55:00,33.78,33.79,33.75,33.76,18300.0,24.1447,24.1518,24.1232,24.1304,18300.0
2008-07-09 13:00:00,33.77,33.78,33.7,33.71,60000.0,24.1375,24.1447,24.0875,24.0946,60000.0
2008-07-09 13:05:00,33.71,33.73,33.67,33.68,72100.0,24.0946,24.1089,24.066,24.0732,72100.0
2008-07-09 13:10:00,33.7,33.71,33.67,33.7,21300.0,24.0875,24.0946,24.066,24.0875,21300.0
2008-07-09 13:15:00,33.69,33.73,33.67,33.73,25600.0,24.0803,24.1089,24.066,24.1089,25600.0
2008-07-09 13:20:00,33.73,33.75,33.72,33.75,257200.0,24.1089,24.1232,24.1018,24.1232,257200.0
2008-07-09 13:25:00,33.75,33.76,33.72,33.76,111000.0,24.1232,24.1304,24.1018,24.1304,111000.0
2008-07-09 13:30:00,33.77,33.82,33.76,33.82,53000.0,24.1375,24.1733,24.1304,24.1733,53000.0
2008-07-09 13:35:00,33.82,33.84,33.78,33.78,31900.0,24.1733,24.1876,24.1447,24.1447,31900.0
2008-07-09 13:40:00,33.79,33.82,33.79,33.8,22200.0,24.1518,24.1733,24.1518,24.159,22200.0
2008-07-09 13:45:00,33.79,33.8,33.77,33.79,141300.0,24.1518,24.159,24.1375,24.1518,141300.0
2008-07-09 13:50:00,33.79,33.79,33.74,33.74,25700.0,24.1518,24.1518,24.1161,24.1161,25700.0
2008-07-09 13:55:00,33.73,33.78,33.73,33.78,18900.0,24.1089,24.1447,24.1089,24.1447,18900.0
2008-07-09 14:00:00,33.77,33.77,33.67,33.74,124100.0,24.1375,24.1375,24.066,24.1161,124100.0
2008-07-09 14:05:00,33.75,33.76,33.72,33.75,50000.0,24.1232,24.1304,24.1018,24.1232,50000.0
2008-07-09 14:10:00,33.75,33.78,33.75,33.78,46100.0,24.1232,24.1447,24.1232,24.1447,46100.0
2008-07-09 14:15:00,33.77,33.8,33.7,33.7,77700.0,24.1375,24.159,24.0875,24.0875,77700.0
2008-07-09 14:20:00,33.69,33.73,33.66,33.71,130300.0,24.0803,24.1089,24.0589,24.0946,130300.0
2008-07-09 14:25:00,33.71,33.72,33.68,33.69,32000.0,24.0946,24.1018,24.0732,24.0803,32000.0
2008-07-09 14:30:00,33.69,33.73,33.69,33.71,106900.0,24.0803,24.1089,24.0803,24.0946,106900.0
2008-07-09 14:35:00,33.71,33.72,33.67,33.7,80200.0,24.0946,24.1018,24.066,24.0875,80200.0
2008-07-09 14:40:00,33.7,33.74,33.68,33.68,59600.0,24.0875,24.1161,24.0732,24.0732,59600.0
2008-07-09 14:45:00,33.67,33.71,33.67,33.67,71800.0,24.066,24.0946,24.066,24.066,71800.0
2008-07-09 14:50:00,33.67,33.68,33.54,33.56,180100.0,24.066,24.0732,23.9731,23.9874,180100.0
2008-07-09 14:55:00,33.57,33.58,33.54,33.56,73400.0,23.9946,24.0017,23.9731,23.9874,73400.0
2008-07-09 15:00:00,33.55,33.55,33.49,33.55,220000.0,23.9803,23.9803,23.9374,23.9803,220000.0
2008-07-09 15:05:00,33.54,33.55,33.49,33.49,78200.0,23.9731,23.9803,23.9374,23.9374,78200.0
2008-07-09 15:10:00,33.49,33.53,33.47,33.49,75500.0,23.9374,23.966,23.9231,23.9374,75500.0
2008-07-09 15:15:00,33.49,33.53,33.47,33.49,54300.0,23.9374,23.966,23.9231,23.9374,54300.0
2008-07-09 15:20:00,33.49,33.51,33.47,33.49,74900.0,23.9374,23.9517,23.9231,23.9374,74900.0
2008-07-09 15:25:00,33.49,33.52,33.48,33.49,96400.0,23.9374,23.9588,23.9302,23.9374,96400.0
2008-07-09 15:30:00,33.49,33.52,33.48,33.49,76100.0,23.9374,23.9588,23.9302,23.9374,76100.0
2008-07-09 15:35:00,33.5,33.53,33.47,33.47,151400.0,23.9445,23.966,23.9231,23.9231,151400.0
2008-07-09 15:40:00,33.47,33.47,33.27,33.27,238900.0,23.9231,23.9231,23.7801,23.7801,238900.0
2008-07-09 15:45:00,33.28,33.35,33.27,33.32,288300.0,23.7873,23.8373,23.7801,23.8159,288300.0
2008-07-09 15:50:00,33.32,33.35,33.27,33.29,511200.0,23.8159,23.8373,23.7801,23.7944,511200.0
2008-07-09 15:55:00,33.29,33.3,33.25,33.28,464100.0,23.7944,23.8016,23.7658,23.7873,464100.0
2008-07-10 09:30:00,33.5,33.63,33.35,33.36,272100.0,23.9445,24.0375,23.8373,23.8445,272100.0
2008-07-10 09:35:00,33.37,33.45,33.37,33.38,241200.0,23.8516,23.9088,23.8516,23.8588,241200.0
2008-07-10 09:40:00,33.37,33.55,33.37,33.52,164700.0,23.8516,23.9803,23.8516,23.9588,164700.0
2008-07-10 09:45:00,33.52,33.57,33.49,33.56,199700.0,23.9588,23.9946,23.9374,23.9874,199700.0
2008-07-10 09:50:00,33.56,33.58,33.5,33.51,263700.0,23.9874,24.0017,23.9445,23.9517,263700.0
2008-07-10 09:55:00,33.51,33.53,33.4,33.41,69800.0,23.9517,23.966,23.8731,23.8802,69800.0
2008-07-10 10:00:00,33.41,33.45,33.32,33.32,99800.0,23.8802,23.9088,23.8159,23.8159,99800.0
2008-07-10 10:05:00,33.32,33.35,33.27,33.31,238000.0,23.8159,23.8373,23.7801,23.8087,238000.0
2008-07-10 10:10:00,33.31,33.38,33.3,33.32,93400.0,23.8087,23.8588,23.8016,23.8159,93400.0
2008-07-10 10:15:00,33.28,33.28,33.19,33.21,103900.0,23.7873,23.7873,23.723,23.7373,103900.0
2008-07-10 10:20:00,33.21,33.29,33.18,33.24,209100.0,23.7373,23.7944,23.7158,23.7587,209100.0
2008-07-10 10:25:00,33.24,33.36,33.22,33.35,295100.0,23.7587,23.8445,23.7444,23.8373,295100.0
2008-07-10 10:30:00,33.34,33.39,33.28,33.34,67100.0,23.8302,23.8659,23.7873,23.8302,67100.0
2008-07-10 10:35:00,33.35,33.37,33.29,33.34,78800.0,23.8373,23.8516,23.7944,23.8302,78800.0
2008-07-10 10:40:00,33.34,33.47,33.34,33.43,100300.0,23.8302,23.9231,23.8302,23.8945,100300.0
2008-07-10 10:45:00,33.45,33.49,33.38,33.4,102800.0,23.9088,23.9374,23.8588,23.8731,102800.0
2008-07-10 10:50:00,33.39,33.4,33.31,33.34,42500.0,23.8659,23.8731,23.8087,23.8302,42500.0
2008-07-10 10:55:00,33.33,33.39,33.33,33.33,45500.0,23.823,23.8659,23.823,23.823,45500.0
2008-07-10 11:00:00,33.34,33.5,33.32,33.48,142500.0,23.8302,23.9445,23.8159,23.9302,142500.0
2008-07-10 11:05:00,33.47,33.5,33.33,33.36,100700.0,23.9231,23.9445,23.823,23.8445,100700.0
2008-07-10 11:10:00,33.36,33.46,33.36,33.43,57200.0,23.8445,23.9159,23.8445,23.8945,57200.0
2008-07-10 11:15:00,33.43,33.43,33.27,33.29,41600.0,23.8945,23.8945,23.7801,23.7944,41600.0
2008-07-10 11:20:00,33.29,33.32,33.26,33.31,60400.0,23.7944,23.8159,23.773,23.8087,60400.0
2008-07-10 11:25:00,33.31,33.33,33.28,33.32,44400.0,23.8087,23.823,23.7873,23.8159,44400.0
2008-07-10 11:30:00,33.32,33.52,33.32,33.49,162800.0,23.8159,23.9588,23.8159,23.9374,162800.0
2008-07-10 11:35:00,33.49,33.53,33.48,33.49,50000.0,23.9374,23.966,23.9302,23.9374,50000.0
2008-07-10 11:40:00,33.5,33.52,33.46,33.47,82400.0,23.9445,23.9588,23.9159,23.9231,82400.0
2008-07-10 11:45:00,33.46,33.47,33.43,33.43,24200.0,23.9159,23.9231,23.8945,23.8945,24200.0
2008-07-10 11:50:00,33.44,33.53,33.44,33.53,27700.0,23.9017,23.966,23.9017,23.966,27700.0
2008-07-10 11:55:00,33.53,33.54,33.48,33.54,40200.0,23.966,23.9731,23.9302,23.9731,40200.0
2008-07-10 12:00:00,33.53,33.67,33.53,33.65,164300.0,23.966,24.066,23.966,24.0518,164300.0
2008-07-10 12:05:00,33.66,33.72,33.65,33.66,191500.0,24.0589,24.1018,24.0518,24.0589,191500.0
2008-07-10 12:10:00,33.66,33.7,33.64,33.7,78000.0,24.0589,24.0875,24.0446,24.0875,78000.0
2008-07-10 12:15:00,33.7,33.7,33.67,33.67,34500.0,24.0875,24.0875,24.066,24.066,34500.0
2008-07-10 12:20:00,33.68,33.68,33.58,33.6,47000.0,24.0732,24.0732,24.0017,24.016,47000.0
2008-07-10 12:25:00,33.61,33.61,33.56,33.56,45700.0,24.0232,24.0232,23.9874,23.9874,45700.0
2008-07-10 12:30:00,33.57,33.58,33.54,33.55,47100.0,23.9946,24.0017,23.9731,23.9803,47100.0
2008-07-10 12:35:00,33.54,33.54,33.51,33.53,51300.0,23.9731,23.9731,23.9517,23.966,51300.0
2008-07-10 12:40:00,33.54,33.57,33.52,33.53,38100.0,23.9731,23.9946,23.9588,23.966,38100.0
2008-07-10 12:45:00,33.55,33.56,33.54,33.54,38700.0,23.9803,23.9874,23.9731,23.9731,38700.0
2008-07-10 12:50:00,33.54,33.54,33.45,33.46,145200.0,23.9731,23.9731,23.9088,23.9159,145200.0
2008-07-10 12:55:00,33.46,33.47,33.43,33.45,113200.0,23.9159,23.9231,23.8945,23.9088,113200.0
2008-07-10 13:00:00,33.49,33.56,33.48,33.55,33700.0,23.9374,23.9874,23.9302,23.9803,33700.0
2008-07-10 13:05:00,33.56,33.59,33.52,33.56,40600.0,23.9874,24.0089,23.9588,23.9874,40600.0
2008-07-10 13:10:00,33.56,33.62,33.54,33.6,76200.0,23.9874,24.0303,23.9731,24.016,76200.0
2008-07-10 13:15:00,33.59,33.65,33.57,33.63,35800.0,24.0089,24.0518,23.9946,24.0375,35800.0
2008-07-10 13:20:00,33.63,33.66,33.6,33.6,43100.0,24.0375,24.0589,24.016,24.016,43100.0
2008-07-10 13:25:00,33.6,33.65,33.57,33.63,35500.0,24.016,24.0518,23.9946,24.0375,35500.0
2008-07-10 13:30:00,33.64,33.72,33.64,33.72,226600.0,24.0446,24.1018,24.0446,24.1018,226600.0
2008-07-10 13:35:00,33.71,33.79,33.71,33.74,68000.0,24.0946,24.1518,24.0946,24.1161,68000.0
2008-07-10 13:40:00,33.74,33.76,33.7,33.71,38400.0,24.1161,24.1304,24.0875,24.0946,38400.0
2008-07-10 13:45:00,33.71,33.73,33.71,33.73,41600.0,24.0946,24.1089,24.0946,24.1089,41600.0
2008-07-10 13:50:00,33.73,33.77,33.71,33.76,45700.0,24.1089,24.1375,24.0946,24.1304,45700.0
2008-07-10 13:55:00,33.76,33.79,33.68,33.68,59100.0,24.1304,24.1518,24.0732,24.0732,59100.0
2008-07-10 14:00:00,33.68,33.7,33.65,33.69,41000.0,24.0732,24.0875,24.0518,24.0803,41000.0
2008-07-10 14:05:00,33.68,33.7,33.64,33.65,40900.0,24.0732,24.0875,24.0446,24.0518,40900.0
2008-07-10 14:10:00,33.64,33.67,33.57,33.58,49700.0,24.0446,24.066,23.9946,24.0017,49700.0
2008-07-10 14:15:00,33.58,33.59,33.54,33.54,248900.0,24.0017,24.0089,23.9731,23.9731,248900.0
2008-07-10 14:20:00,33.54,33.59,33.53,33.53,82200.0,23.9731,24.0089,23.966,23.966,82200.0
2008-07-10 14:25:00,33.52,33.52,33.33,33.39,324800.0,23.9588,23.9588,23.823,23.8659,324800.0
2008-07-10 14:30:00,33.39,33.43,33.36,33.38,54700.0,23.8659,23.8945,23.8445,23.8588,54700.0
2008-07-10 14:35:00,33.38,33.43,33.37,33.4,39100.0,23.8588,23.8945,23.8516,23.8731,39100.0
2008-07-10 14:40:00,33.42,33.43,33.28,33.28,75300.0,23.8874,23.8945,23.7873,23.7873,75300.0
2008-07-10 14:45:00,33.27,33.35,33.24,33.3,175700.0,23.7801,23.8373,23.7587,23.8016,175700.0
2008-07-10 14:50:00,33.31,33.33,33.2,33.26,120300.0,23.8087,23.823,23.7301,23.773,120300.0
2008-07-10 14:55:00,33.26,33.35,33.22,33.29,143800.0,23.773,23.8373,23.7444,23.7944,143800.0
2008-07-10 15:00:00,33.28,33.41,33.27,33.37,227400.0,23.7873,23.8802,23.7801,23.8516,227400.0
2008-07-10 15:05:00,33.37,33.48,33.36,33.46,158400.0,23.8516,23.9302,23.8445,23.9159,158400.0
2008-07-10 15:10:00,33.46,33.54,33.42,33.49,123000.0,23.9159,23.9731,23.8874,23.9374,123000.0
2008-07-10 15:15:00,33.48,33.5,33.41,33.41,120200.0,23.9302,23.9445,23.8802,23.8802,120200.0
2008-07-10 15:20:00,33.42,33.53,33.41,33.5,128300.0,23.8874,23.966,23.8802,23.9445,128300.0
2008-07-10 15:25:00,33.51,33.57,33.5,33.55,163100.0,23.9517,23.9946,23.9445,23.9803,163100.0
2008-07-10 15:30:00,33.54,33.58,33.48,33.51,129600.0,23.9731,24.0017,23.9302,23.9517,129600.0
2008-07-10 15:35:00,33.51,33.51,33.39,33.47,117300.0,23.9517,23.9517,23.8659,23.9231,117300.0
2008-07-10 15:40:00,33.46,33.55,33.42,33.52,160700.0,23.9159,23.9803,23.8874,23.9588,160700.0
2008-07-10 15:45:00,33.51,33.57,33.49,33.57,170100.0,23.9517,23.9946,23.9374,23.9946,170100.0
2008-07-10 15:50:00,33.58,33.62,33.51,33.6,151000.0,24.0017,24.0303,23.9517,24.016,151000.0
2008-07-10 15:55:00,33.6,33.7,33.56,33.68,158200.0,24.016,24.0875,23.9874,24.0732,158200.0
2008-07-11 09:30:00,33.18,33.42,33.09,33.11,50000.0,23.7158,23.8874,23.6515,23.6658,50000.0
2008-07-11 09:35:00,33.12,33.26,33.12,33.19,86900.0,23.6729,23.773,23.6729,23.723,86900.0
2008-07-11 09:40:00,33.18,33.25,33.12,33.25,151700.0,23.7158,23.7658,23.6729,23.7658,151700.0
2008-07-11 09:45:00,33.26,33.36,33.24,33.35,93900.0,23.773,23.8445,23.7587,23.8373,93900.0
2008-07-11 09:50:00,33.35,33.39,33.31,33.39,166000.0,23.8373,23.8659,23.8087,23.8659,166000.0
2008-07-11 09:55:00,33.4,33.41,33.32,33.38,272100.0,23.8731,23.8802,23.8159,23.8588,272100.0
2008-07-11 10:00:00,33.38,33.42,33.28,33.42,218500.0,23.8588,23.8874,23.7873,23.8874,218500.0
2008-07-11 10:05:00,33.42,33.44,33.35,33.44,437900.0,23.8874,23.9017,23.8373,23.9017,437900.0
2008-07-11 10:10:00,33.43,33.44,33.36,33.4,175800.0,23.8945,23.9017,23.8445,23.8731,175800.0
2008-07-11 10:15:00,33.4,33.4,33.3,33.33,80000.0,23.8731,23.8731,23.8016,23.823,80000.0
2008-07-11 10:20:00,33.34,33.36,33.3,33.35,61200.0,23.8302,23.8445,23.8016,23.8373,61200.0
2008-07-11 10:25:00,33.34,33.39,33.06,33.18,609500.0,23.8302,23.8659,23.63,23.7158,609500.0
2008-07-11 10:30:00,33.18,33.22,33.1,33.14,315100.0,23.7158,23.7444,23.6586,23.6872,315100.0
2008-07-11 10:35:00,33.13,33.17,33.09,33.09,123800.0,23.6801,23.7087,23.6515,23.6515,123800.0
2008-07-11 10:40:00,33.09,33.18,33.09,33.12,72300.0,23.6515,23.7158,23.6515,23.6729,72300.0
2008-07-11 10:45:00,33.14,33.16,33.1,33.15,45000.0,23.6872,23.7015,23.6586,23.6944,45000.0
2008-07-11 10:50:00,33.15,33.22,33.13,33.17,99600.0,23.6944,23.7444,23.6801,23.7087,99600.0
2008-07-11 10:55:00,33.17,33.2,33.13,33.17,127600.0,23.7087,23.7301,23.6801,23.7087,127600.0
2008-07-11 11:00:00,33.16,33.23,33.1,33.1,57700.0,23.7015,23.7516,23.6586,23.6586,57700.0
2008-07-11 11:05:00,33.11,33.14,33.08,33.12,63800.0,23.6658,23.6872,23.6443,23.6729,63800.0
2008-07-11 11:10:00,33.13,33.18,33.12,33.13,31500.0,23.6801,23.7158,23.6729,23.6801,31500.0
2008-07-11 11:15:00,33.13,33.16,33.09,33.15,45200.0,23.6801,23.7015,23.6515,23.6944,45200.0
2008-07-11 11:20:00,33.15,33.15,33.06,33.09,50900.0,23.6944,23.6944,23.63,23.6515,50900.0
2008-07-11 11:25:00,33.08,33.13,33.04,33.04,56000.0,23.6443,23.6801,23.6157,23.6157,56000.0
2008-07-11 11:30:00,33.04,33.09,32.95,33.07,118900.0,23.6157,23.6515,23.5514,23.6372,118900.0
2008-07-11 11:35:00,33.07,33.19,33.06,33.17,70000.0,23.6372,23.723,23.63,23.7087,70000.0
2008-07-11 11:40:00,33.16,33.23,33.14,33.22,71800.0,23.7015,23.7516,23.6872,23.7444,71800.0
2008-07-11 11:45:00,33.21,33.22,33.15,33.16,21500.0,23.7373,23.7444,23.6944,23.7015,21500.0
2008-07-11 11:50:00,33.15,33.15,33.11,33.11,54200.0,23.6944,23.6944,23.6658,23.6658,54200.0
2008-07-11 11:55:00,33.11,33.22,33.1,33.22,47800.0,23.6658,23.7444,23.6586,23.7444,47800.0
2008-07-11 12:00:00,33.24,33.24,33.16,33.21,33900.0,23.7587,23.7587,23.7015,23.7373,33900.0
2008-07-11 12:05:00,33.21,33.22,33.12,33.13,35100.0,23.7373,23.7444,23.6729,23.6801,35100.0
2008-07-11 12:10:00,33.13,33.15,33.08,33.15,25400.0,23.6801,23.6944,23.6443,23.6944,25400.0
2008-07-11 12:15:00,33.16,33.16,33.11,33.13,21100.0,23.7015,23.7015,23.6658,23.6801,21100.0
2008-07-11 12:20:00,33.12,33.17,33.09,33.16,29800.0,23.6729,23.7087,23.6515,23.7015,29800.0
2008-07-11 12:25:00,33.15,33.16,33.1,33.16,21300.0,23.6944,23.7015,23.6586,23.7015,21300.0
2008-07-11 12:30:00,33.16,33.16,33.05,33.08,39800.0,23.7015,23.7015,23.6229,23.6443,39800.0
2008-07-11 12:35:00,33.08,33.13,33.08,33.08,19500.0,23.6443,23.6801,23.6443,23.6443,19500.0
2008-07-11 12:40:00,33.07,33.12,33.06,33.1,44800.0,23.6372,23.6729,23.63,23.6586,44800.0
2008-07-11 12:45:00,33.11,33.11,33.08,33.09,18500.0,23.6658,23.6658,23.6443,23.6515,18500.0
2008-07-11 12:50:00,33.1,33.11,33.05,33.05,41500.0,23.6586,23.6658,23.6229,23.6229,41500.0
2008-07-11 12:55:00,33.04,33.04,32.99,33.04,31600.0,23.6157,23.6157,23.58,23.6157,31600.0
2008-07-11 13:00:00,33.03,33.07,32.99,33.06,40400.0,23.6086,23.6372,23.58,23.63,40400.0
2008-07-11 13:05:00,33.06,33.06,33.01,33.03,23100.0,23.63,23.63,23.5943,23.6086,23100.0
2008-07-11 13:10:00,33.02,33.02,32.95,33.0,35500.0,23.6015,23.6015,23.5514,23.5872,35500.0
2008-07-11 13:15:00,33.0,33.1,33.0,33.08,86400.0,23.5872,23.6586,23.5872,23.6443,86400.0
2008-07-11 13:20:00,33.08,33.11,33.04,33.07,71400.0,23.6443,23.6658,23.6157,23.6372,71400.0
2008-07-11 13:25:00,33.07,33.11,33.04,33.09,72900.0,23.6372,23.6658,23.6157,23.6515,72900.0
2008-07-11 13:30:00,33.09,33.11,33.07,33.08,131800.0,23.6515,23.6658,23.6372,23.6443,131800.0
2008-07-11 13:35:00,33.09,33.16,33.09,33.15,64400.0,23.6515,23.7015,23.6515,23.6944,64400.0
2008-07-11 13:40:00,33.15,33.22,33.13,33.16,114500.0,23.6944,23.7444,23.6801,23.7015,114500.0
2008-07-11 13:45:00,33.15,33.16,33.09,33.1,46300.0,23.6944,23.7015,23.6515,23.6586,46300.0
2008-07-11 13:50:00,33.1,33.1,33.06,33.08,65300.0,23.6586,23.6586,23.63,23.6443,65300.0
2008-07-11 13:55:00,33.09,33.22,33.09,33.15,60200.0,23.6515,23.7444,23.6515,23.6944,60200.0
2008-07-11 14:00:00,33.15,33.2,33.09,33.18,41700.0,23.6944,23.7301,23.6515,23.7158,41700.0
2008-07-11 14:05:00,33.17,33.31,33.17,33.19,94400.0,23.7087,23.8087,23.7087,23.723,94400.0
2008-07-11 14:10:00,33.2,33.24,33.17,33.23,32500.0,23.7301,23.7587,23.7087,23.7516,32500.0
2008-07-11 14:15:00,33.25,33.26,33.19,33.22,210700.0,23.7658,23.773,23.723,23.7444,210700.0
2008-07-11 14:20:00,33.22,33.22,33.05,33.06,421400.0,23.7444,23.7444,23.6229,23.63,421400.0
2008-07-11 14:25:00,33.06,33.13,33.06,33.08,73900.0,23.63,23.6801,23.63,23.6443,73900.0
2008-07-11 14:30:00,33.09,33.11,33.04,33.05,52100.0,23.6515,23.6658,23.6157,23.6229,52100.0
2008-07-11 14:35:00,33.04,33.15,33.04,33.09,24800.0,23.6157,23.6944,23.6157,23.6515,24800.0
2008-07-11 14:40:00,33.08,33.17,33.08,33.17,47300.0,23.6443,23.7087,23.6443,23.7087,47300.0
2008-07-11 14:45:00,33.18,33.46,33.17,33.46,130300.0,23.7158,23.9159,23.7087,23.9159,130300.0
2008-07-11 14:50:00,33.47,33.59,33.34,33.39,189300.0,23.9231,24.0089,23.8302,23.8659,189300.0
2008-07-11 14:55:00,33.4,33.57,33.35,33.57,112500.0,23.8731,23.9946,23.8373,23.9946,112500.0
2008-07-11 15:00:00,33.59,33.79,33.48,33.78,267500.0,24.0089,24.1518,23.9302,24.1447,267500.0
2008-07-11 15:05:00,33.76,33.76,33.55,33.64,208500.0,24.1304,24.1304,23.9803,24.0446,208500.0
2008-07-11 15:10:00,33.65,33.67,33.38,33.41,127900.0,24.0518,24.066,23.8588,23.8802,127900.0
2008-07-11 15:15:00,33.42,33.48,33.36,33.36,84400.0,23.8874,23.9302,23.8445,23.8445,84400.0
2008-07-11 15:20:00,33.36,33.46,33.3,33.37,113000.0,23.8445,23.9159,23.8016,23.8516,113000.0
2008-07-11 15:25:00,33.39,33.49,33.33,33.38,134700.0,23.8659,23.9374,23.823,23.8588,134700.0
2008-07-11 15:30:00,33.39,33.41,33.2,33.22,128800.0,23.8659,23.8802,23.7301,23.7444,128800.0
2008-07-11 15:35:00,33.23,33.32,33.23,33.31,104300.0,23.7516,23.8159,23.7516,23.8087,104300.0
2008-07-11 15:40:00,33.3,33.33,33.23,33.32,111100.0,23.8016,23.823,23.7516,23.8159,111100.0
2008-07-11 15:45:00,33.32,33.41,33.3,33.34,106600.0,23.8159,23.8802,23.8016,23.8302,106600.0
2008-07-11 15:50:00,33.34,33.44,33.34,33.37,104600.0,23.8302,23.9017,23.8302,23.8516,104600.0
2008-07-11 15:55:00,33.36,33.4,33.25,33.29,296300.0,23.8445,23.8731,23.7658,23.7944,296300.0
2008-07-14 09:30:00,33.45,33.89,33.45,33.57,32400.0,23.9088,24.2233,23.9088,23.9946,32400.0
2008-07-14 09:35:00,33.57,33.67,33.57,33.62,480500.0,23.9946,24.066,23.9946,24.0303,480500.0
2008-07-14 09:40:00,33.59,33.64,33.54,33.56,171100.0,24.0089,24.0446,23.9731,23.9874,171100.0
2008-07-14 09:45:00,33.56,33.59,33.53,33.56,142500.0,23.9874,24.0089,23.966,23.9874,142500.0
2008-07-14 09:50:00,33.56,33.58,33.42,33.43,46300.0,23.9874,24.0017,23.8874,23.8945,46300.0
2008-07-14 09:55:00,33.44,33.46,33.36,33.36,170000.0,23.9017,23.9159,23.8445,23.8445,170000.0
2008-07-14 10:00:00,33.35,33.35,33.25,33.3,56000.0,23.8373,23.8373,23.7658,23.8016,56000.0
2008-07-14 10:05:00,33.31,33.36,33.29,33.32,144000.0,23.8087,23.8445,23.7944,23.8159,144000.0
2008-07-14 10:10:00,33.31,33.36,33.26,33.35,70900.0,23.8087,23.8445,23.773,23.8373,70900.0
2008-07-14 10:15:00,33.38,33.4,33.33,33.39,222500.0,23.8588,23.8731,23.823,23.8659,222500.0
2008-07-14 10:20:00,33.38,33.39,33.26,33.27,78000.0,23.8588,23.8659,23.773,23.7801,78000.0
2008-07-14 10:25:00,33.26,33.26,33.15,33.21,113700.0,23.773,23.773,23.6944,23.7373,113700.0
2008-07-14 10:30:00,33.23,33.32,33.22,33.27,165800.0,23.7516,23.8159,23.7444,23.7801,165800.0
2008-07-14 10:35:00,33.27,33.36,33.25,33.29,135900.0,23.7801,23.8445,23.7658,23.7944,135900.0
2008-07-14 10:40:00,33.28,33.3,33.22,33.23,276500.0,23.7873,23.8016,23.7444,23.7516,276500.0
2008-07-14 10:45:00,33.22,33.22,33.17,33.22,111400.0,23.7444,23.7444,23.7087,23.7444,111400.0
2008-07-14 10:50:00,33.21,33.3,33.21,33.27,148100.0,23.7373,23.8016,23.7373,23.7801,148100.0
2008-07-14 10:55:00,33.28,33.43,33.28,33.42,267700.0,23.7873,23.8945,23.7873,23.8874,267700.0
2008-07-14 11:00:00,33.41,33.44,33.33,33.36,91200.0,23.8802,23.9017,23.823,23.8445,91200.0
2008-07-14 11:05:00,33.36,33.37,33.32,33.32,14900.0,23.8445,23.8516,23.8159,23.8159,14900.0
2008-07-14 11:10:00,33.31,33.33,33.23,33.32,38700.0,23.8087,23.823,23.7516,23.8159,38700.0
2008-07-14 11:15:00,33.34,33.34,33.29,33.3,106300.0,23.8302,23.8302,23.7944,23.8016,106300.0
2008-07-14 11:20:00,33.31,33.31,33.19,33.19,44700.0,23.8087,23.8087,23.723,23.723,44700.0
2008-07-14 11:25:00,33.18,33.26,33.18,33.26,33400.0,23.7158,23.773,23.7158,23.773,33400.0
2008-07-14 11:30:00,33.25,33.28,33.19,33.21,35900.0,23.7658,23.7873,23.723,23.7373,35900.0
2008-07-14 11:35:00,33.21,33.26,33.21,33.22,16400.0,23.7373,23.773,23.7373,23.7444,16400.0
2008-07-14 11:40:00,33.21,33.29,33.2,33.27,44100.0,23.7373,23.7944,23.7301,23.7801,44100.0
2008-07-14 11:45:00,33.26,33.27,33.2,33.23,49700.0,23.773,23.7801,23.7301,23.7516,49700.0
2008-07-14 11:50:00,33.19,33.21,33.1,33.1,64000.0,23.723,23.7373,23.6586,23.6586,64000.0
2008-07-14 11:55:00,33.09,33.1,32.93,33.07,130600.0,23.6515,23.6586,23.5371,23.6372,130600.0
2008-07-14 12:00:00,33.07,33.12,33.01,33.02,99800.0,23.6372,23.6729,23.5943,23.6015,99800.0
2008-07-14 12:05:00,33.02,33.04,32.97,32.98,78000.0,23.6015,23.6157,23.5657,23.5729,78000.0
2008-07-14 12:10:00,32.99,33.04,32.98,33.03,25300.0,23.58,23.6157,23.5729,23.6086,25300.0
2008-07-14 12:15:00,33.02,33.1,33.02,33.1,58500.0,23.6015,23.6586,23.6015,23.6586,58500.0
2008-07-14 12:20:00,33.09,33.11,33.04,33.04,27700.0,23.6515,23.6658,23.6157,23.6157,27700.0
2008-07-14 12:25:00,33.05,33.06,33.01,33.03,12100.0,23.6229,23.63,23.5943,23.6086,12100.0
2008-07-14 12:30:00,33.05,33.07,32.99,33.0,25000.0,23.6229,23.6372,23.58,23.5872,25000.0
2008-07-14 12:35:00,33.01,33.04,32.94,33.03,61500.0,23.5943,23.6157,23.5443,23.6086,61500.0
2008-07-14 12:40:00,33.05,33.06,33.02,33.02,21700.0,23.6229,23.63,23.6015,23.6015,21700.0
2008-07-14 12:45:00,33.01,33.06,33.01,33.04,16600.0,23.5943,23.63,23.5943,23.6157,16600.0
2008-07-14 12:50:00,33.05,33.09,33.04,33.08,10600.0,23.6229,23.6515,23.6157,23.6443,10600.0
2008-07-14 12:55:00,33.08,33.08,32.99,33.0,36500.0,23.6443,23.6443,23.58,23.5872,36500.0
2008-07-14 13:00:00,33.0,33.0,32.93,32.97,47100.0,23.5872,23.5872,23.5371,23.5657,47100.0
2008-07-14 13:05:00,32.97,32.97,32.89,32.94,54500.0,23.5657,23.5657,23.5085,23.5443,54500.0
2008-07-14 13:10:00,32.93,32.98,32.89,32.98,48000.0,23.5371,23.5729,23.5085,23.5729,48000.0
2008-07-14 13:15:00,32.98,33.01,32.97,32.98,32400.0,23.5729,23.5943,23.5657,23.5729,32400.0
2008-07-14 13:20:00,32.99,33.02,32.99,33.01,40300.0,23.58,23.6015,23.58,23.5943,40300.0
2008-07-14 13:25:00,33.01,33.02,32.98,33.01,25700.0,23.5943,23.6015,23.5729,23.5943,25700.0
2008-07-14 13:30:00,33.01,33.01,32.96,33.0,26200.0,23.5943,23.5943,23.5586,23.5872,26200.0
2008-07-14 13:35:00,33.0,33.05,32.98,33.05,17700.0,23.5872,23.6229,23.5729,23.6229,17700.0
2008-07-14 13:40:00,33.08,33.1,33.02,33.1,81100.0,23.6443,23.6586,23.6015,23.6586,81100.0
2008-07-14 13:45:00,33.09,33.16,33.09,33.13,33000.0,23.6515,23.7015,23.6515,23.6801,33000.0
2008-07-14 13:50:00,33.13,33.15,33.07,33.07,68600.0,23.6801,23.6944,23.6372,23.6372,68600.0
2008-07-14 13:55:00,33.07,33.1,33.03,33.08,369600.0,23.6372,23.6586,23.6086,23.6443,369600.0
2008-07-14 14:00:00,33.09,33.09,33.07,33.09,27100.0,23.6515,23.6515,23.6372,23.6515,27100.0
2008-07-14 14:05:00,33.08,33.15,33.05,33.11,96100.0,23.6443,23.6944,23.6229,23.6658,96100.0
2008-07-14 14:10:00,33.11,33.14,33.05,33.05,43400.0,23.6658,23.6872,23.6229,23.6229,43400.0
2008-07-14 14:15:00,33.04,33.11,33.04,33.07,54600.0,23.6157,23.6658,23.6157,23.6372,54600.0
2008-07-14 14:20:00,33.08,33.1,33.07,33.08,33500.0,23.6443,23.6586,23.6372,23.6443,33500.0
2008-07-14 14:25:00,33.08,33.13,33.08,33.09,42200.0,23.6443,23.6801,23.6443,23.6515,42200.0
2008-07-14 14:30:00,33.1,33.14,33.1,33.13,28500.0,23.6586,23.6872,23.6586,23.6801,28500.0
2008-07-14 14:35:00,33.13,33.13,33.09,33.11,41900.0,23.6801,23.6801,23.6515,23.6658,41900.0
2008-07-14 14:40:00,33.12,33.12,33.04,33.05,82700.0,23.6729,23.6729,23.6157,23.6229,82700.0
2008-07-14 14:45:00,33.04,33.06,32.99,33.01,28000.0,23.6157,23.63,23.58,23.5943,28000.0
2008-07-14 14:50:00,33.01,33.02,32.97,33.01,56700.0,23.5943,23.6015,23.5657,23.5943,56700.0
2008-07-14 14:55:00,33.0,33.04,33.0,33.04,31500.0,23.5872,23.6157,23.5872,23.6157,31500.0
2008-07-14 15:00:00,33.03,33.07,33.02,33.05,22600.0,23.6086,23.6372,23.6015,23.6229,22600.0
2008-07-14 15:05:00,33.06,33.06,32.99,33.01,49300.0,23.63,23.63,23.58,23.5943,49300.0
2008-07-14 15:10:00,33.02,33.03,33.0,33.02,214300.0,23.6015,23.6086,23.5872,23.6015,214300.0
2008-07-14 15:15:00,33.03,33.07,33.02,33.06,60900.0,23.6086,23.6372,23.6015,23.63,60900.0
2008-07-14 15:20:00,33.07,33.21,33.04,33.15,141000.0,23.6372,23.7373,23.6157,23.6944,141000.0
2008-07-14 15:25:00,33.16,33.25,33.15,33.21,209600.0,23.7015,23.7658,23.6944,23.7373,209600.0
2008-07-14 15:30:00,33.21,33.33,33.21,33.31,206400.0,23.7373,23.823,23.7373,23.8087,206400.0
2008-07-14 15:35:00,33.31,33.35,33.28,33.3,164400.0,23.8087,23.8373,23.7873,23.8016,164400.0
2008-07-14 15:40:00,33.29,33.29,33.19,33.23,143500.0,23.7944,23.7944,23.723,23.7516,143500.0
2008-07-14 15:45:00,33.24,33.3,33.2,33.29,164100.0,23.7587,23.8016,23.7301,23.7944,164100.0
2008-07-14 15:50:00,33.29,33.31,33.14,33.15,440100.0,23.7944,23.8087,23.6872,23.6944,440100.0
2008-07-14 15:55:00,33.15,33.16,33.11,33.14,156600.0,23.6944,23.7015,23.6658,23.6872,156600.0
2008-07-15 09:30:00,33.09,33.14,32.61,32.62,220400.0,23.6515,23.6872,23.3084,23.3155,220400.0
2008-07-15 09:35:00,32.62,32.62,32.43,32.44,88600.0,23.3155,23.3155,23.1797,23.1869,88600.0
2008-07-15 09:40:00,32.44,32.52,32.44,32.51,60300.0,23.1869,23.2441,23.1869,23.2369,60300.0
2008-07-15 09:45:00,32.52,32.54,32.44,32.44,55100.0,23.2441,23.2584,23.1869,23.1869,55100.0
2008-07-15 09:50:00,32.44,32.44,32.28,32.3,61200.0,23.1869,23.1869,23.0725,23.0868,61200.0
2008-07-15 09:55:00,32.3,32.3,32.21,32.22,163900.0,23.0868,23.0868,23.0225,23.0296,163900.0
2008-07-15 10:00:00,32.23,32.24,32.02,32.04,170200.0,23.0368,23.0439,22.8867,22.901,170200.0
2008-07-15 10:05:00,32.03,32.09,32.0,32.09,145200.0,22.8938,22.9367,22.8724,22.9367,145200.0
2008-07-15 10:10:00,32.09,32.22,32.08,32.22,204600.0,22.9367,23.0296,22.9296,23.0296,204600.0
2008-07-15 10:15:00,32.22,32.23,32.17,32.23,160100.0,23.0296,23.0368,22.9939,23.0368,160100.0
2008-07-15 10:20:00,32.23,32.27,32.17,32.2,90100.0,23.0368,23.0654,22.9939,23.0153,90100.0
2008-07-15 10:25:00,32.2,32.22,32.17,32.18,130000.0,23.0153,23.0296,22.9939,23.0011,130000.0
2008-07-15 10:30:00,32.18,32.19,32.1,32.1,97600.0,23.0011,23.0082,22.9439,22.9439,97600.0
2008-07-15 10:35:00,32.11,32.14,32.09,32.14,58900.0,22.951,22.9725,22.9367,22.9725,58900.0
2008-07-15 10:40:00,32.15,32.19,32.14,32.19,65500.0,22.9796,23.0082,22.9725,23.0082,65500.0
2008-07-15 10:45:00,32.19,32.23,32.16,32.23,54200.0,23.0082,23.0368,22.9868,23.0368,54200.0
2008-07-15 10:50:00,32.23,32.33,32.21,32.3,96200.0,23.0368,23.1083,23.0225,23.0868,96200.0
2008-07-15 10:55:00,32.31,32.32,32.26,32.27,91000.0,23.094,23.1011,23.0582,23.0654,91000.0
2008-07-15 11:00:00,32.28,32.42,32.28,32.41,53000.0,23.0725,23.1726,23.0725,23.1654,53000.0
2008-07-15 11:05:00,32.43,32.73,32.43,32.67,197100.0,23.1797,23.3942,23.1797,23.3513,197100.0
2008-07-15 11:10:00,32.67,32.67,32.55,32.63,137200.0,23.3513,23.3513,23.2655,23.3227,137200.0
2008-07-15 11:15:00,32.63,32.74,32.6,32.74,56800.0,23.3227,23.4013,23.3013,23.4013,56800.0
2008-07-15 11:20:00,32.74,32.75,32.67,32.7,178000.0,23.4013,23.4085,23.3513,23.3727,178000.0
2008-07-15 11:25:00,32.71,32.75,32.62,32.63,69000.0,23.3799,23.4085,23.3155,23.3227,69000.0
2008-07-15 11:30:00,32.63,32.63,32.56,32.56,46000.0,23.3227,23.3227,23.2727,23.2727,46000.0
2008-07-15 11:35:00,32.55,32.58,32.52,32.54,80600.0,23.2655,23.287,23.2441,23.2584,80600.0
2008-07-15 11:40:00,32.52,32.56,32.47,32.48,48400.0,23.2441,23.2727,23.2083,23.2155,48400.0
2008-07-15 11:45:00,32.48,32.48,32.42,32.45,42600.0,23.2155,23.2155,23.1726,23.194,42600.0
2008-07-15 11:50:00,32.45,32.56,32.44,32.54,58100.0,23.194,23.2727,23.1869,23.2584,58100.0
2008-07-15 11:55:00,32.55,32.65,32.55,32.59,124800.0,23.2655,23.337,23.2655,23.2941,124800.0
2008-07-15 12:00:00,32.59,32.64,32.54,32.63,70700.0,23.2941,23.3298,23.2584,23.3227,70700.0
2008-07-15 12:05:00,32.63,32.72,32.55,32.55,139400.0,23.3227,23.387,23.2655,23.2655,139400.0
2008-07-15 12:10:00,32.56,32.57,32.51,32.56,87200.0,23.2727,23.2798,23.2369,23.2727,87200.0
2008-07-15 12:15:00,32.57,32.6,32.52,32.6,61900.0,23.2798,23.3013,23.2441,23.3013,61900.0
2008-07-15 12:20:00,32.6,32.65,32.56,32.56,93400.0,23.3013,23.337,23.2727,23.2727,93400.0
2008-07-15 12:25:00,32.56,32.64,32.53,32.6,112100.0,23.2727,23.3298,23.2512,23.3013,112100.0
2008-07-15 12:30:00,32.6,32.73,32.59,32.69,89200.0,23.3013,23.3942,23.2941,23.3656,89200.0
2008-07-15 12:35:00,32.69,32.69,32.62,32.66,50600.0,23.3656,23.3656,23.3155,23.3441,50600.0
2008-07-15 12:40:00,32.67,32.75,32.67,32.72,93800.0,23.3513,23.4085,23.3513,23.387,93800.0
2008-07-15 12:45:00,32.72,32.73,32.63,32.63,19700.0,23.387,23.3942,23.3227,23.3227,19700.0
2008-07-15 12:50:00,32.63,32.7,32.63,32.69,72200.0,23.3227,23.3727,23.3227,23.3656,72200.0
2008-07-15 12:55:00,32.69,32.8,32.67,32.8,77600.0,23.3656,23.4442,23.3513,23.4442,77600.0
2008-07-15 13:00:00,32.8,32.94,32.78,32.84,94500.0,23.4442,23.5443,23.4299,23.4728,94500.0
2008-07-15 13:05:00,32.82,32.86,32.8,32.83,63400.0,23.4585,23.4871,23.4442,23.4656,63400.0
2008-07-15 13:10:00,32.84,32.87,32.79,32.8,46500.0,23.4728,23.4942,23.4371,23.4442,46500.0
2008-07-15 13:15:00,32.8,32.8,32.73,32.75,43500.0,23.4442,23.4442,23.3942,23.4085,43500.0
2008-07-15 13:20:00,32.76,32.76,32.65,32.68,84700.0,23.4156,23.4156,23.337,23.3584,84700.0
2008-07-15 13:25:00,32.68,32.68,32.6,32.67,53500.0,23.3584,23.3584,23.3013,23.3513,53500.0
2008-07-15 13:30:00,32.67,32.77,32.63,32.74,75000.0,23.3513,23.4228,23.3227,23.4013,75000.0
2008-07-15 13:35:00,32.74,32.74,32.65,32.65,79200.0,23.4013,23.4013,23.337,23.337,79200.0
2008-07-15 13:40:00,32.65,32.74,32.65,32.74,52100.0,23.337,23.4013,23.337,23.4013,52100.0
2008-07-15 13:45:00,32.75,32.81,32.71,32.81,74700.0,23.4085,23.4514,23.3799,23.4514,74700.0
2008-07-15 13:50:00,32.82,32.83,32.79,32.82,29400.0,23.4585,23.4656,23.4371,23.4585,29400.0
2008-07-15 13:55:00,32.83,32.84,32.77,32.8,137300.0,23.4656,23.4728,23.4228,23.4442,137300.0
2008-07-15 14:00:00,32.79,32.84,32.71,32.74,110800.0,23.4371,23.4728,23.3799,23.4013,110800.0
2008-07-15 14:05:00,32.75,32.75,32.66,32.68,50000.0,23.4085,23.4085,23.3441,23.3584,50000.0
2008-07-15 14:10:00,32.67,32.71,32.65,32.65,49400.0,23.3513,23.3799,23.337,23.337,49400.0
2008-07-15 14:15:00,32.65,32.83,32.65,32.8,77200.0,23.337,23.4656,23.337,23.4442,77200.0
2008-07-15 14:20:00,32.79,32.81,32.73,32.76,83200.0,23.4371,23.4514,23.3942,23.4156,83200.0
2008-07-15 14:25:00,32.78,32.8,32.73,32.77,93600.0,23.4299,23.4442,23.3942,23.4228,93600.0
2008-07-15 14:30:00,32.78,32.88,32.77,32.8,103500.0,23.4299,23.5014,23.4228,23.4442,103500.0
2008-07-15 14:35:00,32.81,32.81,32.75,32.77,48900.0,23.4514,23.4514,23.4085,23.4228,48900.0
2008-07-15 14:40:00,32.77,32.78,32.7,32.76,91100.0,23.4228,23.4299,23.3727,23.4156,91100.0
2008-07-15 14:45:00,32.76,32.78,32.74,32.78,53100.0,23.4156,23.4299,23.4013,23.4299,53100.0
2008-07-15 14:50:00,32.79,32.79,32.73,32.78,37700.0,23.4371,23.4371,23.3942,23.4299,37700.0
2008-07-15 14:55:00,32.79,32.82,32.76,32.79,289600.0,23.4371,23.4585,23.4156,23.4371,289600.0
2008-07-15 15:00:00,32.79,32.9,32.78,32.84,104100.0,23.4371,23.5157,23.4299,23.4728,104100.0
2008-07-15 15:05:00,32.85,32.9,32.83,32.9,85000.0,23.4799,23.5157,23.4656,23.5157,85000.0
2008-07-15 15:10:00,32.9,32.94,32.8,32.84,82500.0,23.5157,23.5443,23.4442,23.4728,82500.0
2008-07-15 15:15:00,32.84,32.86,32.79,32.86,202300.0,23.4728,23.4871,23.4371,23.4871,202300.0
2008-07-15 15:20:00,32.85,32.85,32.77,32.77,582700.0,23.4799,23.4799,23.4228,23.4228,582700.0
2008-07-15 15:25:00,32.77,32.77,32.69,32.72,86300.0,23.4228,23.4228,23.3656,23.387,86300.0
2008-07-15 15:30:00,32.71,32.77,32.63,32.67,66600.0,23.3799,23.4228,23.3227,23.3513,66600.0
2008-07-15 15:35:00,32.65,32.72,32.63,32.67,109000.0,23.337,23.387,23.3227,23.3513,109000.0
2008-07-15 15:40:00,32.67,32.69,32.54,32.59,197500.0,23.3513,23.3656,23.2584,23.2941,197500.0
2008-07-15 15:45:00,32.58,32.65,32.53,32.55,495300.0,23.287,23.337,23.2512,23.2655,495300.0
2008-07-15 15:50:00,32.56,32.61,32.56,32.58,233800.0,23.2727,23.3084,23.2727,23.287,233800.0
2008-07-15 15:55:00,32.59,32.59,32.53,32.55,247300.0,23.2941,23.2941,23.2512,23.2655,247300.0
2008-07-16 09:30:00,32.75,32.75,32.51,32.7,13800.0,23.4085,23.4085,23.2369,23.3727,13800.0
2008-07-16 09:35:00,32.7,32.72,32.52,32.53,63200.0,23.3727,23.387,23.2441,23.2512,63200.0
2008-07-16 09:40:00,32.53,32.55,32.44,32.44,137900.0,23.2512,23.2655,23.1869,23.1869,137900.0
2008-07-16 09:45:00,32.44,32.45,32.34,32.36,294300.0,23.1869,23.194,23.1154,23.1297,294300.0
2008-07-16 09:50:00,32.36,32.64,32.36,32.64,409100.0,23.1297,23.3298,23.1297,23.3298,409100.0
2008-07-16 09:55:00,32.65,32.78,32.65,32.77,296700.0,23.337,23.4299,23.337,23.4228,296700.0
2008-07-16 10:00:00,32.76,32.79,32.67,32.67,516000.0,23.4156,23.4371,23.3513,23.3513,516000.0
2008-07-16 10:05:00,32.67,32.67,32.58,32.65,367900.0,23.3513,23.3513,23.287,23.337,367900.0
2008-07-16 10:10:00,32.66,32.66,32.6,32.62,197200.0,23.3441,23.3441,23.3013,23.3155,197200.0
2008-07-16 10:15:00,32.63,32.66,32.54,32.54,32500.0,23.3227,23.3441,23.2584,23.2584,32500.0
2008-07-16 10:20:00,32.54,32.61,32.5,32.6,122400.0,23.2584,23.3084,23.2298,23.3013,122400.0
2008-07-16 10:25:00,32.59,32.66,32.59,32.63,78100.0,23.2941,23.3441,23.2941,23.3227,78100.0
2008-07-16 10:30:00,32.64,32.66,32.59,32.61,44900.0,23.3298,23.3441,23.2941,23.3084,44900.0
2008-07-16 10:35:00,32.6,32.92,32.6,32.91,262800.0,23.3013,23.53,23.3013,23.5228,262800.0
2008-07-16 10:40:00,32.91,32.98,32.87,32.91,93500.0,23.5228,23.5729,23.4942,23.5228,93500.0
2008-07-16 10:45:00,32.91,32.99,32.91,32.95,113500.0,23.5228,23.58,23.5228,23.5514,113500.0
2008-07-16 10:50:00,32.96,33.01,32.93,32.95,58700.0,23.5586,23.5943,23.5371,23.5514,58700.0
2008-07-16 10:55:00,32.93,32.99,32.92,32.98,222000.0,23.5371,23.58,23.53,23.5729,222000.0
2008-07-16 11:00:00,32.98,33.08,32.98,33.08,78100.0,23.5729,23.6443,23.5729,23.6443,78100.0
2008-07-16 11:05:00,33.09,33.12,33.03,33.03,42900.0,23.6515,23.6729,23.6086,23.6086,42900.0
2008-07-16 11:10:00,33.03,33.08,33.03,33.08,41200.0,23.6086,23.6443,23.6086,23.6443,41200.0
2008-07-16 11:15:00,33.08,33.1,33.04,33.07,35600.0,23.6443,23.6586,23.6157,23.6372,35600.0
2008-07-16 11:20:00,33.07,33.07,32.95,32.95,52800.0,23.6372,23.6372,23.5514,23.5514,52800.0
2008-07-16 11:25:00,32.94,32.99,32.94,32.97,63100.0,23.5443,23.58,23.5443,23.5657,63100.0
2008-07-16 11:30:00,32.97,33.03,32.97,33.01,26100.0,23.5657,23.6086,23.5657,23.5943,26100.0
2008-07-16 11:35:00,33.02,33.02,32.94,32.94,31800.0,23.6015,23.6015,23.5443,23.5443,31800.0
2008-07-16 11:40:00,32.94,32.95,32.89,32.89,27700.0,23.5443,23.5514,23.5085,23.5085,27700.0
2008-07-16 11:45:00,32.89,32.94,32.89,32.91,34300.0,23.5085,23.5443,23.5085,23.5228,34300.0
2008-07-16 11:50:00,32.91,32.97,32.91,32.96,16800.0,23.5228,23.5657,23.5228,23.5586,16800.0
2008-07-16 11:55:00,32.96,33.01,32.96,32.99,25500.0,23.5586,23.5943,23.5586,23.58,25500.0
2008-07-16 12:00:00,32.99,33.01,32.96,33.01,73400.0,23.58,23.5943,23.5586,23.5943,73400.0
2008-07-16 12:05:00,33.01,33.03,33.0,33.0,30800.0,23.5943,23.6086,23.5872,23.5872,30800.0
2008-07-16 12:10:00,33.0,33.08,32.98,33.07,62600.0,23.5872,23.6443,23.5729,23.6372,62600.0
2008-07-16 12:15:00,33.06,33.08,33.04,33.04,36700.0,23.63,23.6443,23.6157,23.6157,36700.0
2008-07-16 12:20:00,33.05,33.07,32.99,33.06,30200.0,23.6229,23.6372,23.58,23.63,30200.0
2008-07-16 12:25:00,33.06,33.16,33.06,33.15,68400.0,23.63,23.7015,23.63,23.6944,68400.0
2008-07-16 12:30:00,33.15,33.16,33.12,33.15,28300.0,23.6944,23.7015,23.6729,23.6944,28300.0
2008-07-16 12:35:00,33.15,33.16,33.07,33.07,138500.0,23.6944,23.7015,23.6372,23.6372,138500.0
2008-07-16 12:40:00,33.08,33.12,33.06,33.11,58600.0,23.6443,23.6729,23.63,23.6658,58600.0
2008-07-16 12:45:00,33.11,33.12,33.09,33.09,74200.0,23.6658,23.6729,23.6515,23.6515,74200.0
2008-07-16 12:50:00,33.09,33.13,33.09,33.11,110800.0,23.6515,23.6801,23.6515,23.6658,110800.0
2008-07-16 12:55:00,33.11,33.14,33.1,33.13,38200.0,23.6658,23.6872,23.6586,23.6801,38200.0
2008-07-16 13:00:00,33.12,33.24,33.11,33.24,128100.0,23.6729,23.7587,23.6658,23.7587,128100.0
2008-07-16 13:05:00,33.24,33.24,33.17,33.18,30600.0,23.7587,23.7587,23.7087,23.7158,30600.0
2008-07-16 13:10:00,33.18,33.18,33.1,33.13,79400.0,23.7158,23.7158,23.6586,23.6801,79400.0
2008-07-16 13:15:00,33.14,33.18,33.12,33.12,171300.0,23.6872,23.7158,23.6729,23.6729,171300.0
2008-07-16 13:20:00,33.11,33.2,33.11,33.18,41000.0,23.6658,23.7301,23.6658,23.7158,41000.0
2008-07-16 13:25:00,33.18,33.21,33.18,33.19,24100.0,23.7158,23.7373,23.7158,23.723,24100.0
2008-07-16 13:30:00,33.18,33.22,33.17,33.17,18100.0,23.7158,23.7444,23.7087,23.7087,18100.0
2008-07-16 13:35:00,33.17,33.18,33.15,33.16,137100.0,23.7087,23.7158,23.6944,23.7015,137100.0
2008-07-16 13:40:00,33.16,33.18,33.16,33.18,23700.0,23.7015,23.7158,23.7015,23.7158,23700.0
2008-07-16 13:45:00,33.2,33.2,33.13,33.13,26200.0,23.7301,23.7301,23.6801,23.6801,26200.0
2008-07-16 13:50:00,33.14,33.16,33.13,33.15,23400.0,23.6872,23.7015,23.6801,23.6944,23400.0
2008-07-16 13:55:00,33.15,33.18,33.15,33.18,15800.0,23.6944,23.7158,23.6944,23.7158,15800.0
2008-07-16 14:00:00,33.18,33.23,33.08,33.21,116400.0,23.7158,23.7516,23.6443,23.7373,116400.0
2008-07-16 14:05:00,33.18,33.18,33.08,33.12,46900.0,23.7158,23.7158,23.6443,23.6729,46900.0
2008-07-16 14:10:00,33.13,33.2,33.12,33.2,55800.0,23.6801,23.7301,23.6729,23.7301,55800.0
2008-07-16 14:15:00,33.21,33.29,33.21,33.28,70600.0,23.7373,23.7944,23.7373,23.7873,70600.0
2008-07-16 14:20:00,33.26,33.32,33.26,33.32,57600.0,23.773,23.8159,23.773,23.8159,57600.0
2008-07-16 14:25:00,33.33,33.34,33.26,33.27,51900.0,23.823,23.8302,23.773,23.7801,51900.0
2008-07-16 14:30:00,33.27,33.28,33.24,33.26,249100.0,23.7801,23.7873,23.7587,23.773,249100.0
2008-07-16 14:35:00,33.26,33.33,33.25,33.32,64100.0,23.773,23.823,23.7658,23.8159,64100.0
2008-07-16 14:40:00,33.33,33.33,33.28,33.28,59100.0,23.823,23.823,23.7873,23.7873,59100.0
2008-07-16 14:45:00,33.28,33.31,33.23,33.27,163600.0,23.7873,23.8087,23.7516,23.7801,163600.0
2008-07-16 14:50:00,33.27,33.32,33.27,33.32,69500.0,23.7801,23.8159,23.7801,23.8159,69500.0
2008-07-16 14:55:00,33.33,33.34,33.28,33.3,339300.0,23.823,23.8302,23.7873,23.8016,339300.0
2008-07-16 15:00:00,33.3,33.36,33.29,33.35,60400.0,23.8016,23.8445,23.7944,23.8373,60400.0
2008-07-16 15:05:00,33.36,33.36,33.32,33.34,51400.0,23.8445,23.8445,23.8159,23.8302,51400.0
2008-07-16 15:10:00,33.34,33.36,33.31,33.36,45900.0,23.8302,23.8445,23.8087,23.8445,45900.0
2008-07-16 15:15:00,33.37,33.39,33.35,33.37,140800.0,23.8516,23.8659,23.8373,23.8516,140800.0
2008-07-16 15:20:00,33.38,33.47,33.38,33.45,93700.0,23.8588,23.9231,23.8588,23.9088,93700.0
2008-07-16 15:25:00,33.46,33.48,33.44,33.46,34900.0,23.9159,23.9302,23.9017,23.9159,34900.0
2008-07-16 15:30:00,33.46,33.46,33.4,33.46,121000.0,23.9159,23.9159,23.8731,23.9159,121000.0
2008-07-16 15:35:00,33.46,33.49,33.42,33.49,306200.0,23.9159,23.9374,23.8874,23.9374,306200.0
2008-07-16 15:40:00,33.48,33.5,33.46,33.49,374100.0,23.9302,23.9445,23.9159,23.9374,374100.0
2008-07-16 15:45:00,33.49,33.51,33.46,33.48,570000.0,23.9374,23.9517,23.9159,23.9302,570000.0
2008-07-16 15:50:00,33.48,33.53,33.48,33.5,297400.0,23.9302,23.966,23.9302,23.9445,297400.0
2008-07-16 15:55:00,33.5,33.59,33.5,33.57,287900.0,23.9445,24.0089,23.9445,23.9946,287900.0
2008-07-17 09:30:00,33.83,33.86,33.79,33.83,33000.0,24.1804,24.2019,24.1518,24.1804,33000.0
2008-07-17 09:35:00,33.85,33.85,33.8,33.8,166000.0,24.1947,24.1947,24.159,24.159,166000.0
2008-07-17 09:40:00,33.8,33.87,33.78,33.86,298600.0,24.159,24.209,24.1447,24.2019,298600.0
2008-07-17 09:45:00,33.86,33.86,33.8,33.8,233000.0,24.2019,24.2019,24.159,24.159,233000.0
2008-07-17 09:50:00,33.81,33.83,33.74,33.76,486800.0,24.1661,24.1804,24.1161,24.1304,486800.0
2008-07-17 09:55:00,33.75,33.76,33.67,33.74,193700.0,24.1232,24.1304,24.066,24.1161,193700.0
2008-07-17 10:00:00,33.73,33.8,33.7,33.75,267400.0,24.1089,24.159,24.0875,24.1232,267400.0
2008-07-17 10:05:00,33.75,33.75,33.59,33.61,116100.0,24.1232,24.1232,24.0089,24.0232,116100.0
2008-07-17 10:10:00,33.61,33.63,33.56,33.56,61600.0,24.0232,24.0375,23.9874,23.9874,61600.0
2008-07-17 10:15:00,33.56,33.69,33.56,33.69,224200.0,23.9874,24.0803,23.9874,24.0803,224200.0
2008-07-17 10:20:00,33.7,33.74,33.69,33.74,33500.0,24.0875,24.1161,24.0803,24.1161,33500.0
2008-07-17 10:25:00,33.74,33.75,33.67,33.68,190800.0,24.1161,24.1232,24.066,24.0732,190800.0
2008-07-17 10:30:00,33.69,33.69,33.64,33.65,55400.0,24.0803,24.0803,24.0446,24.0518,55400.0
2008-07-17 10:35:00,33.66,33.74,33.66,33.68,69800.0,24.0589,24.1161,24.0589,24.0732,69800.0
2008-07-17 10:40:00,33.66,33.68,33.59,33.6,44800.0,24.0589,24.0732,24.0089,24.016,44800.0
2008-07-17 10:45:00,33.6,33.62,33.57,33.62,60300.0,24.016,24.0303,23.9946,24.0303,60300.0
2008-07-17 10:50:00,33.62,33.62,33.52,33.54,57900.0,24.0303,24.0303,23.9588,23.9731,57900.0
2008-07-17 10:55:00,33.54,33.57,33.52,33.56,52400.0,23.9731,23.9946,23.9588,23.9874,52400.0
2008-07-17 11:00:00,33.57,33.58,33.51,33.52,248300.0,23.9946,24.0017,23.9517,23.9588,248300.0
2008-07-17 11:05:00,33.52,33.54,33.49,33.51,167200.0,23.9588,23.9731,23.9374,23.9517,167200.0
2008-07-17 11:10:00,33.52,33.59,33.46,33.59,745400.0,23.9588,24.0089,23.9159,24.0089,745400.0
2008-07-17 11:15:00,33.59,33.61,33.56,33.56,130300.0,24.0089,24.0232,23.9874,23.9874,130300.0
2008-07-17 11:20:00,33.56,33.56,33.51,33.56,30700.0,23.9874,23.9874,23.9517,23.9874,30700.0
2008-07-17 11:25:00,33.56,33.69,33.55,33.65,148700.0,23.9874,24.0803,23.9803,24.0518,148700.0
2008-07-17 11:30:00,33.65,33.69,33.63,33.68,434500.0,24.0518,24.0803,24.0375,24.0732,434500.0
2008-07-17 11:35:00,33.68,33.77,33.67,33.77,537300.0,24.0732,24.1375,24.066,24.1375,537300.0
2008-07-17 11:40:00,33.77,33.84,33.76,33.83,421200.0,24.1375,24.1876,24.1304,24.1804,421200.0
2008-07-17 11:45:00,33.83,33.84,33.79,33.79,16900.0,24.1804,24.1876,24.1518,24.1518,16900.0
2008-07-17 11:50:00,33.8,33.84,33.8,33.84,58700.0,24.159,24.1876,24.159,24.1876,58700.0
2008-07-17 11:55:00,33.85,33.87,33.81,33.86,58900.0,24.1947,24.209,24.1661,24.2019,58900.0
2008-07-17 12:00:00,33.86,33.86,33.79,33.8,48800.0,24.2019,24.2019,24.1518,24.159,48800.0
2008-07-17 12:05:00,33.8,33.82,33.8,33.8,29400.0,24.159,24.1733,24.159,24.159,29400.0
2008-07-17 12:10:00,33.8,33.82,33.79,33.79,46100.0,24.159,24.1733,24.1518,24.1518,46100.0
2008-07-17 12:15:00,33.8,33.81,33.76,33.8,20300.0,24.159,24.1661,24.1304,24.159,20300.0
2008-07-17 12:20:00,33.79,33.84,33.79,33.81,49500.0,24.1518,24.1876,24.1518,24.1661,49500.0
2008-07-17 12:25:00,33.81,33.81,33.77,33.79,34100.0,24.1661,24.1661,24.1375,24.1518,34100.0
2008-07-17 12:30:00,33.79,33.8,33.75,33.75,31500.0,24.1518,24.159,24.1232,24.1232,31500.0
2008-07-17 12:35:00,33.75,33.77,33.73,33.73,17800.0,24.1232,24.1375,24.1089,24.1089,17800.0
2008-07-17 12:40:00,33.7,33.74,33.7,33.71,43100.0,24.0875,24.1161,24.0875,24.0946,43100.0
2008-07-17 12:45:00,33.71,33.82,33.71,33.81,38800.0,24.0946,24.1733,24.0946,24.1661,38800.0
2008-07-17 12:50:00,33.82,33.87,33.81,33.85,25600.0,24.1733,24.209,24.1661,24.1947,25600.0
2008-07-17 12:55:00,33.85,33.9,33.85,33.87,87500.0,24.1947,24.2304,24.1947,24.209,87500.0
2008-07-17 13:00:00,33.86,33.86,33.81,33.84,69500.0,24.2019,24.2019,24.1661,24.1876,69500.0
2008-07-17 13:05:00,33.85,33.89,33.85,33.89,37500.0,24.1947,24.2233,24.1947,24.2233,37500.0
2008-07-17 13:10:00,33.89,33.99,33.87,33.99,105100.0,24.2233,24.2948,24.209,24.2948,105100.0
2008-07-17 13:15:00,33.99,34.15,33.99,34.15,208300.0,24.2948,24.4091,24.2948,24.4091,208300.0
2008-07-17 13:20:00,34.15,34.15,34.09,34.1,21200.0,24.4091,24.4091,24.3662,24.3734,21200.0
2008-07-17 13:25:00,34.09,34.09,34.04,34.05,78400.0,24.3662,24.3662,24.3305,24.3377,78400.0
2008-07-17 13:30:00,34.05,34.09,34.05,34.07,45000.0,24.3377,24.3662,24.3377,24.352,45000.0
2008-07-17 13:35:00,34.08,34.15,34.05,34.14,265400.0,24.3591,24.4091,24.3377,24.402,265400.0
2008-07-17 13:40:00,34.13,34.16,34.12,34.14,212200.0,24.3948,24.4163,24.3877,24.402,212200.0
2008-07-17 13:45:00,34.14,34.19,34.11,34.19,40400.0,24.402,24.4377,24.3805,24.4377,40400.0
2008-07-17 13:50:00,34.19,34.2,34.14,34.14,98000.0,24.4377,24.4449,24.402,24.402,98000.0
2008-07-17 13:55:00,34.14,34.15,34.12,34.13,200600.0,24.402,24.4091,24.3877,24.3948,200600.0
2008-07-17 14:00:00,34.13,34.16,34.13,34.15,51200.0,24.3948,24.4163,24.3948,24.4091,51200.0
2008-07-17 14:05:00,34.16,34.19,34.15,34.15,30300.0,24.4163,24.4377,24.4091,24.4091,30300.0
2008-07-17 14:10:00,34.15,34.18,34.13,34.14,87300.0,24.4091,24.4306,24.3948,24.402,87300.0
2008-07-17 14:15:00,34.13,34.14,34.11,34.14,69900.0,24.3948,24.402,24.3805,24.402,69900.0
2008-07-17 14:20:00,34.15,34.19,34.15,34.16,30000.0,24.4091,24.4377,24.4091,24.4163,30000.0
2008-07-17 14:25:00,34.15,34.21,34.15,34.19,127800.0,24.4091,24.452,24.4091,24.4377,127800.0
2008-07-17 14:30:00,34.19,34.19,34.1,34.11,59100.0,24.4377,24.4377,24.3734,24.3805,59100.0
2008-07-17 14:35:00,34.11,34.12,34.1,34.11,30000.0,24.3805,24.3877,24.3734,24.3805,30000.0
2008-07-17 14:40:00,34.12,34.14,34.06,34.08,56400.0,24.3877,24.402,24.3448,24.3591,56400.0
2008-07-17 14:45:00,34.08,34.1,34.04,34.07,30500.0,24.3591,24.3734,24.3305,24.352,30500.0
2008-07-17 14:50:00,34.08,34.12,34.07,34.07,59200.0,24.3591,24.3877,24.352,24.352,59200.0
2008-07-17 14:55:00,34.07,34.07,33.97,34.04,199500.0,24.352,24.352,24.2805,24.3305,199500.0
2008-07-17 15:00:00,34.04,34.13,34.02,34.12,312800.0,24.3305,24.3948,24.3162,24.3877,312800.0
2008-07-17 15:05:00,34.13,34.14,34.07,34.08,127500.0,24.3948,24.402,24.352,24.3591,127500.0
2008-07-17 15:10:00,34.04,34.09,34.04,34.08,76400.0,24.3305,24.3662,24.3305,24.3591,76400.0
2008-07-17 15:15:00,34.09,34.12,34.06,34.12,352300.0,24.3662,24.3877,24.3448,24.3877,352300.0
2008-07-17 15:20:00,34.12,34.14,34.11,34.11,69300.0,24.3877,24.402,24.3805,24.3805,69300.0
2008-07-17 15:25:00,34.12,34.12,34.04,34.05,55100.0,24.3877,24.3877,24.3305,24.3377,55100.0
2008-07-17 15:30:00,34.05,34.07,34.02,34.04,39000.0,24.3377,24.352,24.3162,24.3305,39000.0
2008-07-17 15:35:00,34.04,34.05,33.95,34.0,163100.0,24.3305,24.3377,24.2662,24.3019,163100.0
2008-07-17 15:40:00,34.0,34.05,33.99,34.04,185700.0,24.3019,24.3377,24.2948,24.3305,185700.0
2008-07-17 15:45:00,34.04,34.11,34.04,34.09,284000.0,24.3305,24.3805,24.3305,24.3662,284000.0
2008-07-17 15:50:00,34.09,34.09,34.06,34.07,242000.0,24.3662,24.3662,24.3448,24.352,242000.0
2008-07-17 15:55:00,34.07,34.08,34.04,34.07,299300.0,24.352,24.3591,24.3305,24.352,299300.0
2008-07-18 09:30:00,34.15,34.23,34.1,34.13,156600.0,24.4091,24.4663,24.3734,24.3948,156600.0
2008-07-18 09:35:00,34.12,34.12,33.99,33.99,38300.0,24.3877,24.3877,24.2948,24.2948,38300.0
2008-07-18 09:40:00,33.99,34.03,33.93,33.96,49600.0,24.2948,24.3234,24.2519,24.2733,49600.0
2008-07-18 09:45:00,33.96,34.07,33.92,34.07,285700.0,24.2733,24.352,24.2447,24.352,285700.0
2008-07-18 09:50:00,34.08,34.09,33.9,33.9,54200.0,24.3591,24.3662,24.2304,24.2304,54200.0
2008-07-18 09:55:00,33.89,33.93,33.86,33.89,68700.0,24.2233,24.2519,24.2019,24.2233,68700.0
2008-07-18 10:00:00,33.89,33.94,33.87,33.94,359700.0,24.2233,24.259,24.209,24.259,359700.0
2008-07-18 10:05:00,33.95,34.0,33.92,33.99,77100.0,24.2662,24.3019,24.2447,24.2948,77100.0
2008-07-18 10:10:00,34.0,34.03,33.97,34.02,228300.0,24.3019,24.3234,24.2805,24.3162,228300.0
2008-07-18 10:15:00,34.01,34.01,33.9,33.9,98300.0,24.3091,24.3091,24.2304,24.2304,98300.0
2008-07-18 10:20:00,33.9,33.9,33.82,33.83,112600.0,24.2304,24.2304,24.1733,24.1804,112600.0
2008-07-18 10:25:00,33.83,33.89,33.81,33.89,48000.0,24.1804,24.2233,24.1661,24.2233,48000.0
2008-07-18 10:30:00,33.89,33.92,33.83,33.9,45700.0,24.2233,24.2447,24.1804,24.2304,45700.0
2008-07-18 10:35:00,33.9,33.92,33.84,33.84,35100.0,24.2304,24.2447,24.1876,24.1876,35100.0
2008-07-18 10:40:00,33.84,33.87,33.8,33.87,47800.0,24.1876,24.209,24.159,24.209,47800.0
2008-07-18 10:45:00,33.87,33.96,33.85,33.95,51600.0,24.209,24.2733,24.1947,24.2662,51600.0
2008-07-18 10:50:00,33.96,33.99,33.91,33.91,42900.0,24.2733,24.2948,24.2376,24.2376,42900.0
2008-07-18 10:55:00,33.92,33.96,33.92,33.95,24200.0,24.2447,24.2733,24.2447,24.2662,24200.0
2008-07-18 11:00:00,33.94,33.98,33.94,33.97,39300.0,24.259,24.2876,24.259,24.2805,39300.0
2008-07-18 11:05:00,33.97,33.98,33.94,33.97,36500.0,24.2805,24.2876,24.259,24.2805,36500.0
2008-07-18 11:10:00,33.97,34.06,33.97,34.04,36800.0,24.2805,24.3448,24.2805,24.3305,36800.0
2008-07-18 11:15:00,34.03,34.11,34.03,34.09,117400.0,24.3234,24.3805,24.3234,24.3662,117400.0
2008-07-18 11:20:00,34.08,34.12,34.07,34.07,62400.0,24.3591,24.3877,24.352,24.352,62400.0
2008-07-18 11:25:00,34.07,34.08,34.02,34.04,86200.0,24.352,24.3591,24.3162,24.3305,86200.0
2008-07-18 11:30:00,34.03,34.05,34.02,34.03,44100.0,24.3234,24.3377,24.3162,24.3234,44100.0
2008-07-18 11:35:00,34.03,34.04,33.99,34.0,80400.0,24.3234,24.3305,24.2948,24.3019,80400.0
2008-07-18 11:40:00,34.0,34.05,34.0,34.01,53800.0,24.3019,24.3377,24.3019,24.3091,53800.0
2008-07-18 11:45:00,34.0,34.02,33.98,33.98,25700.0,24.3019,24.3162,24.2876,24.2876,25700.0
2008-07-18 11:50:00,33.99,34.01,33.98,34.0,51800.0,24.2948,24.3091,24.2876,24.3019,51800.0
2008-07-18 11:55:00,34.0,34.01,33.95,33.96,81300.0,24.3019,24.3091,24.2662,24.2733,81300.0
2008-07-18 12:00:00,33.97,33.99,33.96,33.97,45400.0,24.2805,24.2948,24.2733,24.2805,45400.0
2008-07-18 12:05:00,33.97,33.97,33.92,33.92,27900.0,24.2805,24.2805,24.2447,24.2447,27900.0
2008-07-18 12:10:00,33.92,33.93,33.86,33.87,52700.0,24.2447,24.2519,24.2019,24.209,52700.0
2008-07-18 12:15:00,33.86,33.87,33.83,33.85,55900.0,24.2019,24.209,24.1804,24.1947,55900.0
2008-07-18 12:20:00,33.85,33.9,33.85,33.89,106700.0,24.1947,24.2304,24.1947,24.2233,106700.0
2008-07-18 12:25:00,33.9,33.91,33.87,33.87,37900.0,24.2304,24.2376,24.209,24.209,37900.0
2008-07-18 12:30:00,33.86,33.86,33.81,33.81,60600.0,24.2019,24.2019,24.1661,24.1661,60600.0
2008-07-18 12:35:00,33.81,33.88,33.81,33.88,82900.0,24.1661,24.2161,24.1661,24.2161,82900.0
2008-07-18 12:40:00,33.88,33.89,33.84,33.88,87900.0,24.2161,24.2233,24.1876,24.2161,87900.0
2008-07-18 12:45:00,33.89,33.9,33.87,33.87,31100.0,24.2233,24.2304,24.209,24.209,31100.0
2008-07-18 12:50:00,33.88,33.88,33.84,33.84,74900.0,24.2161,24.2161,24.1876,24.1876,74900.0
2008-07-18 12:55:00,33.83,33.84,33.8,33.81,102800.0,24.1804,24.1876,24.159,24.1661,102800.0
2008-07-18 13:00:00,33.82,33.88,33.82,33.86,229800.0,24.1733,24.2161,24.1733,24.2019,229800.0
2008-07-18 13:05:00,33.86,33.88,33.82,33.82,125100.0,24.2019,24.2161,24.1733,24.1733,125100.0
2008-07-18 13:10:00,33.82,33.87,33.8,33.86,134300.0,24.1733,24.209,24.159,24.2019,134300.0
2008-07-18 13:15:00,33.87,33.92,33.86,33.89,111100.0,24.209,24.2447,24.2019,24.2233,111100.0
2008-07-18 13:20:00,33.89,33.92,33.89,33.9,66500.0,24.2233,24.2447,24.2233,24.2304,66500.0
2008-07-18 13:25:00,33.89,33.91,33.85,33.91,61600.0,24.2233,24.2376,24.1947,24.2376,61600.0
2008-07-18 13:30:00,33.91,33.98,33.87,33.98,209500.0,24.2376,24.2876,24.209,24.2876,209500.0
2008-07-18 13:35:00,33.98,33.98,33.94,33.94,21500.0,24.2876,24.2876,24.259,24.259,21500.0
2008-07-18 13:40:00,33.94,33.97,33.92,33.93,194800.0,24.259,24.2805,24.2447,24.2519,194800.0
2008-07-18 13:45:00,33.92,33.96,33.91,33.94,29400.0,24.2447,24.2733,24.2376,24.259,29400.0
2008-07-18 13:50:00,33.94,33.97,33.93,33.97,52700.0,24.259,24.2805,24.2519,24.2805,52700.0
2008-07-18 13:55:00,33.97,33.98,33.96,33.96,63200.0,24.2805,24.2876,24.2733,24.2733,63200.0
2008-07-18 14:00:00,33.97,33.98,33.94,33.97,97200.0,24.2805,24.2876,24.259,24.2805,97200.0
2008-07-18 14:05:00,33.97,33.99,33.96,33.97,95000.0,24.2805,24.2948,24.2733,24.2805,95000.0
2008-07-18 14:10:00,33.97,34.04,33.97,34.04,144800.0,24.2805,24.3305,24.2805,24.3305,144800.0
2008-07-18 14:15:00,34.04,34.04,34.0,34.02,151300.0,24.3305,24.3305,24.3019,24.3162,151300.0
2008-07-18 14:20:00,34.01,34.05,34.01,34.03,100000.0,24.3091,24.3377,24.3091,24.3234,100000.0
2008-07-18 14:25:00,34.03,34.05,34.02,34.03,85000.0,24.3234,24.3377,24.3162,24.3234,85000.0
2008-07-18 14:30:00,34.04,34.04,33.98,33.99,92600.0,24.3305,24.3305,24.2876,24.2948,92600.0
2008-07-18 14:35:00,34.0,34.02,34.0,34.0,36400.0,24.3019,24.3162,24.3019,24.3019,36400.0
2008-07-18 14:40:00,34.0,34.02,33.98,34.0,104100.0,24.3019,24.3162,24.2876,24.3019,104100.0
2008-07-18 14:45:00,33.99,34.01,33.99,33.99,92900.0,24.2948,24.3091,24.2948,24.2948,92900.0
2008-07-18 14:50:00,33.99,34.01,33.94,33.96,143600.0,24.2948,24.3091,24.259,24.2733,143600.0
2008-07-18 14:55:00,33.96,34.0,33.95,33.97,88500.0,24.2733,24.3019,24.2662,24.2805,88500.0
2008-07-18 15:00:00,33.97,34.02,33.95,34.02,51200.0,24.2805,24.3162,24.2662,24.3162,51200.0
2008-07-18 15:05:00,34.01,34.01,33.98,34.0,85500.0,24.3091,24.3091,24.2876,24.3019,85500.0
2008-07-18 15:10:00,34.0,34.05,33.99,34.03,88900.0,24.3019,24.3377,24.2948,24.3234,88900.0
2008-07-18 15:15:00,34.02,34.02,33.96,33.98,91600.0,24.3162,24.3162,24.2733,24.2876,91600.0
2008-07-18 15:20:00,33.99,34.02,33.97,33.98,124900.0,24.2948,24.3162,24.2805,24.2876,124900.0
2008-07-18 15:25:00,33.99,33.99,33.97,33.98,109200.0,24.2948,24.2948,24.2805,24.2876,109200.0
2008-07-18 15:30:00,33.99,34.03,33.98,34.03,78400.0,24.2948,24.3234,24.2876,24.3234,78400.0
2008-07-18 15:35:00,34.03,34.05,34.0,34.03,94200.0,24.3234,24.3377,24.3019,24.3234,94200.0
2008-07-18 15:40:00,34.04,34.06,34.0,34.01,144000.0,24.3305,24.3448,24.3019,24.3091,144000.0
2008-07-18 15:45:00,34.01,34.07,34.01,34.05,102100.0,24.3091,24.352,24.3091,24.3377,102100.0
2008-07-18 15:50:00,34.05,34.06,34.01,34.06,116200.0,24.3377,24.3448,24.3091,24.3448,116200.0
2008-07-18 15:55:00,34.06,34.07,34.04,34.07,265600.0,24.3448,24.352,24.3305,24.352,265600.0
2008-07-21 09:30:00,34.24,34.25,33.97,33.97,47500.0,24.4735,24.4806,24.2805,24.2805,47500.0
2008-07-21 09:35:00,33.97,34.11,33.96,34.1,90400.0,24.2805,24.3805,24.2733,24.3734,90400.0
2008-07-21 09:40:00,34.1,34.14,34.06,34.07,215800.0,24.3734,24.402,24.3448,24.352,215800.0
2008-07-21 09:45:00,34.08,34.1,34.06,34.07,61300.0,24.3591,24.3734,24.3448,24.352,61300.0
2008-07-21 09:50:00,34.06,34.09,34.04,34.09,54500.0,24.3448,24.3662,24.3305,24.3662,54500.0
2008-07-21 09:55:00,34.08,34.09,34.05,34.07,240100.0,24.3591,24.3662,24.3377,24.352,240100.0
2008-07-21 10:00:00,34.07,34.12,33.94,33.96,238800.0,24.352,24.3877,24.259,24.2733,238800.0
2008-07-21 10:05:00,33.96,34.03,33.92,34.03,202100.0,24.2733,24.3234,24.2447,24.3234,202100.0
2008-07-21 10:10:00,34.03,34.06,34.01,34.06,194500.0,24.3234,24.3448,24.3091,24.3448,194500.0
2008-07-21 10:15:00,34.05,34.07,34.03,34.06,218800.0,24.3377,24.352,24.3234,24.3448,218800.0
2008-07-21 10:20:00,34.06,34.06,33.95,33.95,155500.0,24.3448,24.3448,24.2662,24.2662,155500.0
2008-07-21 10:25:00,33.95,33.98,33.91,33.92,84900.0,24.2662,24.2876,24.2376,24.2447,84900.0
2008-07-21 10:30:00,33.92,33.92,33.87,33.89,346100.0,24.2447,24.2447,24.209,24.2233,346100.0
2008-07-21 10:35:00,33.89,33.93,33.89,33.93,374000.0,24.2233,24.2519,24.2233,24.2519,374000.0
2008-07-21 10:40:00,33.94,34.0,33.94,33.99,62600.0,24.259,24.3019,24.259,24.2948,62600.0
2008-07-21 10:45:00,34.0,34.01,33.96,34.0,136800.0,24.3019,24.3091,24.2733,24.3019,136800.0
2008-07-21 10:50:00,34.01,34.01,33.96,34.01,71900.0,24.3091,24.3091,24.2733,24.3091,71900.0
2008-07-21 10:55:00,34.02,34.02,33.97,33.98,50900.0,24.3162,24.3162,24.2805,24.2876,50900.0
2008-07-21 11:00:00,33.97,33.97,33.91,33.96,64500.0,24.2805,24.2805,24.2376,24.2733,64500.0
2008-07-21 11:05:00,33.95,34.0,33.94,34.0,46000.0,24.2662,24.3019,24.259,24.3019,46000.0
2008-07-21 11:10:00,34.0,34.01,33.95,33.95,46400.0,24.3019,24.3091,24.2662,24.2662,46400.0
2008-07-21 11:15:00,33.95,33.97,33.94,33.96,18900.0,24.2662,24.2805,24.259,24.2733,18900.0
2008-07-21 11:20:00,33.96,34.01,33.93,34.0,42300.0,24.2733,24.3091,24.2519,24.3019,42300.0
2008-07-21 11:25:00,34.01,34.02,33.99,34.0,177200.0,24.3091,24.3162,24.2948,24.3019,177200.0
2008-07-21 11:30:00,34.0,34.01,33.96,33.97,22400.0,24.3019,24.3091,24.2733,24.2805,22400.0
2008-07-21 11:35:00,33.97,33.97,33.9,33.9,32700.0,24.2805,24.2805,24.2304,24.2304,32700.0
2008-07-21 11:40:00,33.9,33.91,33.88,33.9,41800.0,24.2304,24.2376,24.2161,24.2304,41800.0
2008-07-21 11:45:00,33.91,33.93,33.87,33.91,53000.0,24.2376,24.2519,24.209,24.2376,53000.0
2008-07-21 11:50:00,33.91,33.91,33.89,33.89,17300.0,24.2376,24.2376,24.2233,24.2233,17300.0
2008-07-21 11:55:00,33.87,33.89,33.84,33.85,23900.0,24.209,24.2233,24.1876,24.1947,23900.0
2008-07-21 12:00:00,33.85,33.89,33.84,33.88,69500.0,24.1947,24.2233,24.1876,24.2161,69500.0
2008-07-21 12:05:00,33.89,33.89,33.86,33.87,67000.0,24.2233,24.2233,24.2019,24.209,67000.0
2008-07-21 12:10:00,33.87,33.88,33.83,33.86,35200.0,24.209,24.2161,24.1804,24.2019,35200.0
2008-07-21 12:15:00,33.86,33.9,33.85,33.89,26500.0,24.2019,24.2304,24.1947,24.2233,26500.0
2008-07-21 12:20:00,33.89,33.91,33.87,33.91,80300.0,24.2233,24.2376,24.209,24.2376,80300.0
2008-07-21 12:25:00,33.91,33.94,33.9,33.92,39000.0,24.2376,24.259,24.2304,24.2447,39000.0
2008-07-21 12:30:00,33.93,33.97,33.93,33.95,28000.0,24.2519,24.2805,24.2519,24.2662,28000.0
2008-07-21 12:35:00,33.95,33.96,33.94,33.94,28900.0,24.2662,24.2733,24.259,24.259,28900.0
2008-07-21 12:40:00,33.94,33.98,33.93,33.98,23500.0,24.259,24.2876,24.2519,24.2876,23500.0
2008-07-21 12:45:00,33.98,33.99,33.94,33.95,41500.0,24.2876,24.2948,24.259,24.2662,41500.0
2008-07-21 12:50:00,33.95,33.95,33.92,33.92,18300.0,24.2662,24.2662,24.2447,24.2447,18300.0
2008-07-21 12:55:00,33.91,33.93,33.9,33.91,38100.0,24.2376,24.2519,24.2304,24.2376,38100.0
2008-07-21 13:00:00,33.91,33.93,33.9,33.93,10200.0,24.2376,24.2519,24.2304,24.2519,10200.0
2008-07-21 13:05:00,33.93,33.97,33.92,33.97,25200.0,24.2519,24.2805,24.2447,24.2805,25200.0
2008-07-21 13:10:00,33.97,33.97,33.91,33.92,27000.0,24.2805,24.2805,24.2376,24.2447,27000.0
2008-07-21 13:15:00,33.92,33.96,33.91,33.95,58800.0,24.2447,24.2733,24.2376,24.2662,58800.0
2008-07-21 13:20:00,33.94,33.96,33.91,33.94,35600.0,24.259,24.2733,24.2376,24.259,35600.0
2008-07-21 13:25:00,33.94,33.98,33.94,33.96,23600.0,24.259,24.2876,24.259,24.2733,23600.0
2008-07-21 13:30:00,33.97,33.98,33.95,33.97,15400.0,24.2805,24.2876,24.2662,24.2805,15400.0
2008-07-21 13:35:00,33.97,34.03,33.97,34.02,22500.0,24.2805,24.3234,24.2805,24.3162,22500.0
2008-07-21 13:40:00,34.02,34.02,34.01,34.01,15700.0,24.3162,24.3162,24.3091,24.3091,15700.0
2008-07-21 13:45:00,34.01,34.02,33.97,33.97,65000.0,24.3091,24.3162,24.2805,24.2805,65000.0
2008-07-21 13:50:00,33.98,33.99,33.95,33.98,55400.0,24.2876,24.2948,24.2662,24.2876,55400.0
2008-07-21 13:55:00,33.98,34.01,33.98,33.99,229800.0,24.2876,24.3091,24.2876,24.2948,229800.0
2008-07-21 14:00:00,34.0,34.02,33.96,33.97,113300.0,24.3019,24.3162,24.2733,24.2805,113300.0
2008-07-21 14:05:00,33.97,33.99,33.96,33.98,101000.0,24.2805,24.2948,24.2733,24.2876,101000.0
2008-07-21 14:10:00,33.98,34.0,33.96,33.96,102300.0,24.2876,24.3019,24.2733,24.2733,102300.0
2008-07-21 14:15:00,33.96,34.0,33.95,33.99,33300.0,24.2733,24.3019,24.2662,24.2948,33300.0
2008-07-21 14:20:00,33.99,34.0,33.97,34.0,25100.0,24.2948,24.3019,24.2805,24.3019,25100.0
2008-07-21 14:25:00,33.99,34.04,33.94,33.95,70100.0,24.2948,24.3305,24.259,24.2662,70100.0
2008-07-21 14:30:00,33.95,33.99,33.94,33.98,47600.0,24.2662,24.2948,24.259,24.2876,47600.0
2008-07-21 14:35:00,33.98,33.99,33.95,33.96,31400.0,24.2876,24.2948,24.2662,24.2733,31400.0
2008-07-21 14:40:00,33.96,33.96,33.94,33.95,18700.0,24.2733,24.2733,24.259,24.2662,18700.0
2008-07-21 14:45:00,33.96,33.99,33.95,33.98,21500.0,24.2733,24.2948,24.2662,24.2876,21500.0
2008-07-21 14:50:00,33.97,33.99,33.96,33.99,11500.0,24.2805,24.2948,24.2733,24.2948,11500.0
2008-07-21 14:55:00,33.98,34.01,33.98,34.0,14300.0,24.2876,24.3091,24.2876,24.3019,14300.0
2008-07-21 15:00:00,34.0,34.04,33.99,33.99,23900.0,24.3019,24.3305,24.2948,24.2948,23900.0
2008-07-21 15:05:00,33.99,34.0,33.95,33.99,50400.0,24.2948,24.3019,24.2662,24.2948,50400.0
2008-07-21 15:10:00,33.98,33.99,33.97,33.99,47600.0,24.2876,24.2948,24.2805,24.2948,47600.0
2008-07-21 15:15:00,33.99,34.01,33.99,34.01,35200.0,24.2948,24.3091,24.2948,24.3091,35200.0
2008-07-21 15:20:00,34.01,34.05,34.01,34.04,36300.0,24.3091,24.3377,24.3091,24.3305,36300.0
2008-07-21 15:25:00,34.04,34.04,34.02,34.03,25300.0,24.3305,24.3305,24.3162,24.3234,25300.0
2008-07-21 15:30:00,34.03,34.04,34.01,34.03,31200.0,24.3234,24.3305,24.3091,24.3234,31200.0
2008-07-21 15:35:00,34.03,34.05,34.02,34.05,332400.0,24.3234,24.3377,24.3162,24.3377,332400.0
2008-07-21 15:40:00,34.06,34.1,34.02,34.04,265400.0,24.3448,24.3734,24.3162,24.3305,265400.0
2008-07-21 15:45:00,34.04,34.07,34.03,34.06,1017100.0,24.3305,24.352,24.3234,24.3448,1017100.0
2008-07-21 15:50:00,34.06,34.07,34.04,34.05,226900.0,24.3448,24.352,24.3305,24.3377,226900.0
2008-07-21 15:55:00,34.05,34.12,34.04,34.12,238600.0,24.3377,24.3877,24.3305,24.3877,238600.0
2008-07-21 16:00:00,34.1,34.15,34.1,34.15,1500.0,24.3734,24.4091,24.3734,24.4091,1500.0
2008-07-21 16:05:00,34.15,34.15,34.15,34.15,0.0,24.4091,24.4091,24.4091,24.4091,0.0
2008-07-21 16:10:00,34.15,34.15,34.15,34.15,0.0,24.4091,24.4091,24.4091,24.4091,0.0
2008-07-22 09:30:00,34.08,34.23,34.08,34.19,58100.0,24.3591,24.4663,24.3591,24.4377,58100.0
2008-07-22 09:35:00,34.18,34.19,34.12,34.17,95100.0,24.4306,24.4377,24.3877,24.4234,95100.0
2008-07-22 09:40:00,34.15,34.25,34.13,34.24,36600.0,24.4091,24.4806,24.3948,24.4735,36600.0
2008-07-22 09:45:00,34.24,34.35,34.2,34.33,109100.0,24.4735,24.5521,24.4449,24.5378,109100.0
2008-07-22 09:50:00,34.33,34.33,34.28,34.33,243300.0,24.5378,24.5378,24.5021,24.5378,243300.0
2008-07-22 09:55:00,34.33,34.43,34.33,34.43,308400.0,24.5378,24.6093,24.5378,24.6093,308400.0
2008-07-22 10:00:00,34.44,34.58,34.43,34.54,377300.0,24.6164,24.7165,24.6093,24.6879,377300.0
2008-07-22 10:05:00,34.55,34.57,34.45,34.47,73800.0,24.695,24.7093,24.6236,24.6379,73800.0
2008-07-22 10:10:00,34.46,34.53,34.46,34.5,62500.0,24.6307,24.6807,24.6307,24.6593,62500.0
2008-07-22 10:15:00,34.5,34.62,34.48,34.58,63200.0,24.6593,24.7451,24.645,24.7165,63200.0
2008-07-22 10:20:00,34.6,34.63,34.58,34.58,176200.0,24.7308,24.7522,24.7165,24.7165,176200.0
2008-07-22 10:25:00,34.57,34.61,34.55,34.55,198900.0,24.7093,24.7379,24.695,24.695,198900.0
2008-07-22 10:30:00,34.56,34.59,34.51,34.51,178800.0,24.7022,24.7236,24.6664,24.6664,178800.0
2008-07-22 10:35:00,34.51,34.54,34.51,34.54,29200.0,24.6664,24.6879,24.6664,24.6879,29200.0
2008-07-22 10:40:00,34.55,34.61,34.55,34.6,91800.0,24.695,24.7379,24.695,24.7308,91800.0
2008-07-22 10:45:00,34.59,34.59,34.56,34.56,29400.0,24.7236,24.7236,24.7022,24.7022,29400.0
2008-07-22 10:50:00,34.56,34.58,34.48,34.48,83600.0,24.7022,24.7165,24.645,24.645,83600.0
2008-07-22 10:55:00,34.48,34.49,34.46,34.47,50300.0,24.645,24.6522,24.6307,24.6379,50300.0
2008-07-22 11:00:00,34.48,34.53,34.48,34.53,32000.0,24.645,24.6807,24.645,24.6807,32000.0
2008-07-22 11:05:00,34.53,34.55,34.5,34.5,44400.0,24.6807,24.695,24.6593,24.6593,44400.0
2008-07-22 11:10:00,34.51,34.56,34.5,34.53,41700.0,24.6664,24.7022,24.6593,24.6807,41700.0
2008-07-22 11:15:00,34.54,34.58,34.54,34.57,49400.0,24.6879,24.7165,24.6879,24.7093,49400.0
2008-07-22 11:20:00,34.57,34.65,34.57,34.61,135100.0,24.7093,24.7665,24.7093,24.7379,135100.0
2008-07-22 11:25:00,34.61,34.62,34.58,34.58,62000.0,24.7379,24.7451,24.7165,24.7165,62000.0
2008-07-22 11:30:00,34.58,34.59,34.55,34.55,22600.0,24.7165,24.7236,24.695,24.695,22600.0
2008-07-22 11:35:00,34.56,34.56,34.53,34.53,46600.0,24.7022,24.7022,24.6807,24.6807,46600.0
2008-07-22 11:40:00,34.53,34.57,34.53,34.56,7200.0,24.6807,24.7093,24.6807,24.7022,7200.0
2008-07-22 11:45:00,34.56,34.58,34.55,34.56,17400.0,24.7022,24.7165,24.695,24.7022,17400.0
2008-07-22 11:50:00,34.56,34.56,34.52,34.53,35600.0,24.7022,24.7022,24.6736,24.6807,35600.0
2008-07-22 11:55:00,34.52,34.54,34.51,34.54,16800.0,24.6736,24.6879,24.6664,24.6879,16800.0
2008-07-22 12:00:00,34.53,34.57,34.53,34.56,18600.0,24.6807,24.7093,24.6807,24.7022,18600.0
2008-07-22 12:05:00,34.56,34.62,34.55,34.62,11000.0,24.7022,24.7451,24.695,24.7451,11000.0
2008-07-22 12:10:00,34.63,34.64,34.59,34.59,37900.0,24.7522,24.7594,24.7236,24.7236,37900.0
2008-07-22 12:15:00,34.58,34.6,34.57,34.59,35300.0,24.7165,24.7308,24.7093,24.7236,35300.0
2008-07-22 12:20:00,34.59,34.63,34.58,34.62,36600.0,24.7236,24.7522,24.7165,24.7451,36600.0
2008-07-22 12:25:00,34.63,34.63,34.52,34.55,33800.0,24.7522,24.7522,24.6736,24.695,33800.0
2008-07-22 12:30:00,34.55,34.58,34.55,34.55,22500.0,24.695,24.7165,24.695,24.695,22500.0
2008-07-22 12:35:00,34.56,34.56,34.52,34.55,31000.0,24.7022,24.7022,24.6736,24.695,31000.0
2008-07-22 12:40:00,34.55,34.58,34.53,34.54,26100.0,24.695,24.7165,24.6807,24.6879,26100.0
2008-07-22 12:45:00,34.55,34.56,34.51,34.54,31600.0,24.695,24.7022,24.6664,24.6879,31600.0
2008-07-22 12:50:00,34.54,34.56,34.52,34.56,29500.0,24.6879,24.7022,24.6736,24.7022,29500.0
2008-07-22 12:55:00,34.56,34.57,34.54,34.56,21300.0,24.7022,24.7093,24.6879,24.7022,21300.0
2008-07-22 13:00:00,34.56,34.56,34.5,34.5,42600.0,24.7022,24.7022,24.6593,24.6593,42600.0
2008-07-22 13:05:00,34.5,34.52,34.5,34.51,14800.0,24.6593,24.6736,24.6593,24.6664,14800.0
2008-07-22 13:10:00,34.51,34.52,34.5,34.51,34700.0,24.6664,24.6736,24.6593,24.6664,34700.0
2008-07-22 13:15:00,34.5,34.53,34.5,34.51,49700.0,24.6593,24.6807,24.6593,24.6664,49700.0
2008-07-22 13:20:00,34.51,34.54,34.51,34.54,69200.0,24.6664,24.6879,24.6664,24.6879,69200.0
2008-07-22 13:25:00,34.54,34.56,34.51,34.53,51100.0,24.6879,24.7022,24.6664,24.6807,51100.0
2008-07-22 13:30:00,34.53,34.55,34.48,34.48,44500.0,24.6807,24.695,24.645,24.645,44500.0
2008-07-22 13:35:00,34.49,34.56,34.49,34.55,37200.0,24.6522,24.7022,24.6522,24.695,37200.0
2008-07-22 13:40:00,34.54,34.59,34.54,34.57,103900.0,24.6879,24.7236,24.6879,24.7093,103900.0
2008-07-22 13:45:00,34.56,34.59,34.56,34.56,19000.0,24.7022,24.7236,24.7022,24.7022,19000.0
2008-07-22 13:50:00,34.55,34.58,34.53,34.53,38200.0,24.695,24.7165,24.6807,24.6807,38200.0
2008-07-22 13:55:00,34.52,34.55,34.52,34.54,49700.0,24.6736,24.695,24.6736,24.6879,49700.0
2008-07-22 14:00:00,34.54,34.54,34.48,34.49,58700.0,24.6879,24.6879,24.645,24.6522,58700.0
2008-07-22 14:05:00,34.49,34.51,34.46,34.48,125500.0,24.6522,24.6664,24.6307,24.645,125500.0
2008-07-22 14:10:00,34.48,34.48,34.37,34.39,54000.0,24.645,24.645,24.5664,24.5807,54000.0
2008-07-22 14:15:00,34.39,34.44,34.38,34.4,88000.0,24.5807,24.6164,24.5735,24.5878,88000.0
2008-07-22 14:20:00,34.4,34.46,34.4,34.44,108800.0,24.5878,24.6307,24.5878,24.6164,108800.0
2008-07-22 14:25:00,34.45,34.53,34.43,34.53,109200.0,24.6236,24.6807,24.6093,24.6807,109200.0
2008-07-22 14:30:00,34.54,34.55,34.53,34.55,34300.0,24.6879,24.695,24.6807,24.695,34300.0
2008-07-22 14:35:00,34.55,34.56,34.49,34.56,54000.0,24.695,24.7022,24.6522,24.7022,54000.0
2008-07-22 14:40:00,34.56,34.62,34.53,34.62,59400.0,24.7022,24.7451,24.6807,24.7451,59400.0
2008-07-22 14:45:00,34.62,34.63,34.6,34.62,332300.0,24.7451,24.7522,24.7308,24.7451,332300.0
2008-07-22 14:50:00,34.62,34.62,34.58,34.59,66300.0,24.7451,24.7451,24.7165,24.7236,66300.0
2008-07-22 14:55:00,34.59,34.6,34.53,34.55,60700.0,24.7236,24.7308,24.6807,24.695,60700.0
2008-07-22 15:00:00,34.56,34.58,34.54,34.54,24400.0,24.7022,24.7165,24.6879,24.6879,24400.0
2008-07-22 15:05:00,34.54,34.58,34.5,34.5,49300.0,24.6879,24.7165,24.6593,24.6593,49300.0
2008-07-22 15:10:00,34.5,34.54,34.5,34.53,41300.0,24.6593,24.6879,24.6593,24.6807,41300.0
2008-07-22 15:15:00,34.53,34.53,34.51,34.53,31200.0,24.6807,24.6807,24.6664,24.6807,31200.0
2008-07-22 15:20:00,34.53,34.55,34.52,34.53,63800.0,24.6807,24.695,24.6736,24.6807,63800.0
2008-07-22 15:25:00,34.53,34.55,34.52,34.54,162500.0,24.6807,24.695,24.6736,24.6879,162500.0
2008-07-22 15:30:00,34.54,34.6,34.53,34.59,214800.0,24.6879,24.7308,24.6807,24.7236,214800.0
2008-07-22 15:35:00,34.58,34.61,34.57,34.61,82500.0,24.7165,24.7379,24.7093,24.7379,82500.0
2008-07-22 15:40:00,34.61,34.7,34.6,34.68,196900.0,24.7379,24.8023,24.7308,24.788,196900.0
2008-07-22 15:45:00,34.68,34.7,34.67,34.67,138100.0,24.788,24.8023,24.7808,24.7808,138100.0
2008-07-22 15:50:00,34.67,34.73,34.67,34.71,169800.0,24.7808,24.8237,24.7808,24.8094,169800.0
2008-07-22 15:55:00,34.7,34.79,34.7,34.75,801500.0,24.8023,24.8666,24.8023,24.838,801500.0
2008-07-22 16:00:00,34.77,34.85,34.75,34.85,500.0,24.8523,24.9095,24.838,24.9095,500.0
2008-07-22 16:05:00,34.85,34.85,34.85,34.85,0.0,24.9095,24.9095,24.9095,24.9095,0.0
2008-07-22 16:10:00,34.85,34.85,34.85,34.85,0.0,24.9095,24.9095,24.9095,24.9095,0.0
2008-07-23 09:30:00,35.0,35.0,34.82,34.83,133200.0,25.0167,25.0167,24.888,24.8952,133200.0
2008-07-23 09:35:00,34.83,34.87,34.81,34.81,157300.0,24.8952,24.9238,24.8809,24.8809,157300.0
2008-07-23 09:40:00,34.81,34.84,34.76,34.76,198900.0,24.8809,24.9023,24.8451,24.8451,198900.0
2008-07-23 09:45:00,34.77,34.87,34.77,34.79,75800.0,24.8523,24.9238,24.8523,24.8666,75800.0
2008-07-23 09:50:00,34.79,34.79,34.68,34.68,310300.0,24.8666,24.8666,24.788,24.788,310300.0
2008-07-23 09:55:00,34.68,34.69,34.62,34.67,420300.0,24.788,24.7951,24.7451,24.7808,420300.0
2008-07-23 10:00:00,34.67,34.68,34.63,34.68,199500.0,24.7808,24.788,24.7522,24.788,199500.0
2008-07-23 10:05:00,34.69,34.79,34.69,34.79,251500.0,24.7951,24.8666,24.7951,24.8666,251500.0
2008-07-23 10:10:00,34.78,34.83,34.78,34.81,52000.0,24.8594,24.8952,24.8594,24.8809,52000.0
2008-07-23 10:15:00,34.82,34.92,34.82,34.9,104900.0,24.888,24.9595,24.888,24.9452,104900.0
2008-07-23 10:20:00,34.9,34.98,34.9,34.92,75500.0,24.9452,25.0024,24.9452,24.9595,75500.0
2008-07-23 10:25:00,34.92,34.94,34.92,34.93,54300.0,24.9595,24.9738,24.9595,24.9666,54300.0
2008-07-23 10:30:00,34.92,34.97,34.91,34.97,196200.0,24.9595,24.9952,24.9524,24.9952,196200.0
2008-07-23 10:35:00,34.97,35.06,34.89,35.03,280900.0,24.9952,25.0596,24.9381,25.0381,280900.0
2008-07-23 10:40:00,35.04,35.09,35.04,35.04,126300.0,25.0453,25.081,25.0453,25.0453,126300.0
2008-07-23 10:45:00,35.04,35.04,35.01,35.04,181100.0,25.0453,25.0453,25.0238,25.0453,181100.0
2008-07-23 10:50:00,35.04,35.09,35.04,35.07,53600.0,25.0453,25.081,25.0453,25.0667,53600.0
2008-07-23 10:55:00,35.08,35.09,35.01,35.02,130600.0,25.0739,25.081,25.0238,25.031,130600.0
2008-07-23 11:00:00,35.02,35.02,34.93,34.96,359400.0,25.031,25.031,24.9666,24.9881,359400.0
2008-07-23 11:05:00,34.97,34.98,34.94,34.97,72200.0,24.9952,25.0024,24.9738,24.9952,72200.0
2008-07-23 11:10:00,34.97,35.01,34.96,35.0,255900.0,24.9952,25.0238,24.9881,25.0167,255900.0
2008-07-23 11:15:00,35.0,35.04,35.0,35.02,320200.0,25.0167,25.0453,25.0167,25.031,320200.0
2008-07-23 11:20:00,35.01,35.03,35.0,35.01,50300.0,25.0238,25.0381,25.0167,25.0238,50300.0
2008-07-23 11:25:00,35.01,35.04,35.01,35.01,30200.0,25.0238,25.0453,25.0238,25.0238,30200.0
2008-07-23 11:30:00,35.02,35.02,34.99,35.0,18300.0,25.031,25.031,25.0095,25.0167,18300.0
2008-07-23 11:35:00,35.01,35.03,34.99,35.02,48600.0,25.0238,25.0381,25.0095,25.031,48600.0
2008-07-23 11:40:00,35.01,35.06,35.0,35.05,37600.0,25.0238,25.0596,25.0167,25.0524,37600.0
2008-07-23 11:45:00,35.05,35.11,35.05,35.1,79400.0,25.0524,25.0953,25.0524,25.0882,79400.0
2008-07-23 11:50:00,35.1,35.11,35.04,35.05,258800.0,25.0882,25.0953,25.0453,25.0524,258800.0
2008-07-23 11:55:00,35.04,35.04,35.0,35.02,203700.0,25.0453,25.0453,25.0167,25.031,203700.0
2008-07-23 12:00:00,35.02,35.03,35.0,35.03,112700.0,25.031,25.0381,25.0167,25.0381,112700.0
2008-07-23 12:05:00,35.02,35.03,34.95,34.96,58500.0,25.031,25.0381,24.9809,24.9881,58500.0
2008-07-23 12:10:00,34.95,34.98,34.9,34.93,52100.0,24.9809,25.0024,24.9452,24.9666,52100.0
2008-07-23 12:15:00,34.92,34.95,34.9,34.95,63700.0,24.9595,24.9809,24.9452,24.9809,63700.0
2008-07-23 12:20:00,34.95,34.95,34.89,34.94,47500.0,24.9809,24.9809,24.9381,24.9738,47500.0
2008-07-23 12:25:00,34.93,34.93,34.9,34.9,40600.0,24.9666,24.9666,24.9452,24.9452,40600.0
2008-07-23 12:30:00,34.9,34.9,34.85,34.85,52200.0,24.9452,24.9452,24.9095,24.9095,52200.0
2008-07-23 12:35:00,34.86,34.97,34.86,34.96,48100.0,24.9166,24.9952,24.9166,24.9881,48100.0
2008-07-23 12:40:00,34.96,34.97,34.93,34.96,34600.0,24.9881,24.9952,24.9666,24.9881,34600.0
2008-07-23 12:45:00,34.95,34.97,34.92,34.92,212600.0,24.9809,24.9952,24.9595,24.9595,212600.0
2008-07-23 12:50:00,34.93,34.95,34.91,34.95,172800.0,24.9666,24.9809,24.9524,24.9809,172800.0
2008-07-23 12:55:00,34.95,34.97,34.95,34.96,55700.0,24.9809,24.9952,24.9809,24.9881,55700.0
2008-07-23 13:00:00,34.96,34.96,34.92,34.92,23000.0,24.9881,24.9881,24.9595,24.9595,23000.0
2008-07-23 13:05:00,34.93,34.93,34.86,34.87,38200.0,24.9666,24.9666,24.9166,24.9238,38200.0
2008-07-23 13:10:00,34.87,34.91,34.86,34.9,55200.0,24.9238,24.9524,24.9166,24.9452,55200.0
2008-07-23 13:15:00,34.9,34.92,34.9,34.91,41200.0,24.9452,24.9595,24.9452,24.9524,41200.0
2008-07-23 13:20:00,34.91,34.95,34.89,34.93,45700.0,24.9524,24.9809,24.9381,24.9666,45700.0
2008-07-23 13:25:00,34.94,34.95,34.9,34.91,25100.0,24.9738,24.9809,24.9452,24.9524,25100.0
2008-07-23 13:30:00,34.9,34.91,34.86,34.86,29500.0,24.9452,24.9524,24.9166,24.9166,29500.0
2008-07-23 13:35:00,34.85,34.9,34.85,34.9,24500.0,24.9095,24.9452,24.9095,24.9452,24500.0
2008-07-23 13:40:00,34.93,34.97,34.91,34.97,65500.0,24.9666,24.9952,24.9524,24.9952,65500.0
2008-07-23 13:45:00,34.98,35.04,34.98,35.01,343200.0,25.0024,25.0453,25.0024,25.0238,343200.0
2008-07-23 13:50:00,35.01,35.02,34.89,34.89,178100.0,25.0238,25.031,24.9381,24.9381,178100.0
2008-07-23 13:55:00,34.89,34.92,34.83,34.91,69500.0,24.9381,24.9595,24.8952,24.9524,69500.0
2008-07-23 14:00:00,34.9,34.99,34.89,34.98,85100.0,24.9452,25.0095,24.9381,25.0024,85100.0
2008-07-23 14:05:00,34.99,35.05,34.98,35.03,104200.0,25.0095,25.0524,25.0024,25.0381,104200.0
2008-07-23 14:10:00,35.02,35.04,34.96,34.97,131300.0,25.031,25.0453,24.9881,24.9952,131300.0
2008-07-23 14:15:00,34.97,35.02,34.97,34.99,61400.0,24.9952,25.031,24.9952,25.0095,61400.0
2008-07-23 14:20:00,34.99,35.05,34.99,35.05,114000.0,25.0095,25.0524,25.0095,25.0524,114000.0
2008-07-23 14:25:00,35.05,35.11,35.04,35.1,47700.0,25.0524,25.0953,25.0453,25.0882,47700.0
2008-07-23 14:30:00,35.11,35.17,35.11,35.16,59000.0,25.0953,25.1382,25.0953,25.131,59000.0
2008-07-23 14:35:00,35.17,35.17,35.06,35.08,45000.0,25.1382,25.1382,25.0596,25.0739,45000.0
2008-07-23 14:40:00,35.1,35.1,35.06,35.1,43600.0,25.0882,25.0882,25.0596,25.0882,43600.0
2008-07-23 14:45:00,35.1,35.11,35.04,35.04,54400.0,25.0882,25.0953,25.0453,25.0453,54400.0
2008-07-23 14:50:00,35.05,35.11,35.05,35.1,33700.0,25.0524,25.0953,25.0524,25.0882,33700.0
2008-07-23 14:55:00,35.1,35.11,35.07,35.08,33500.0,25.0882,25.0953,25.0667,25.0739,33500.0
2008-07-23 15:00:00,35.09,35.09,35.05,35.05,45900.0,25.081,25.081,25.0524,25.0524,45900.0
2008-07-23 15:05:00,35.04,35.06,35.02,35.03,52800.0,25.0453,25.0596,25.031,25.0381,52800.0
2008-07-23 15:10:00,35.03,35.1,35.02,35.09,70100.0,25.0381,25.0882,25.031,25.081,70100.0
2008-07-23 15:15:00,35.08,35.08,35.02,35.05,31800.0,25.0739,25.0739,25.031,25.0524,31800.0
2008-07-23 15:20:00,35.05,35.11,35.02,35.09,56700.0,25.0524,25.0953,25.031,25.081,56700.0
2008-07-23 15:25:00,35.09,35.1,35.01,35.04,71600.0,25.081,25.0882,25.0238,25.0453,71600.0
2008-07-23 15:30:00,35.04,35.08,35.03,35.07,84400.0,25.0453,25.0739,25.0381,25.0667,84400.0
2008-07-23 15:35:00,35.07,35.09,35.01,35.04,73300.0,25.0667,25.081,25.0238,25.0453,73300.0
2008-07-23 15:40:00,35.04,35.08,35.01,35.02,240700.0,25.0453,25.0739,25.0238,25.031,240700.0
2008-07-23 15:45:00,35.02,35.06,35.01,35.05,93900.0,25.031,25.0596,25.0238,25.0524,93900.0
2008-07-23 15:50:00,35.04,35.11,35.04,35.08,169400.0,25.0453,25.0953,25.0453,25.0739,169400.0
2008-07-23 15:55:00,35.09,35.21,35.07,35.21,203700.0,25.081,25.1668,25.0667,25.1668,203700.0
2008-07-23 16:00:00,35.15,35.15,35.15,35.15,3000.0,25.1239,25.1239,25.1239,25.1239,3000.0
2008-07-23 16:05:00,35.15,35.15,35.15,35.15,0.0,25.1239,25.1239,25.1239,25.1239,0.0
2008-07-23 16:10:00,35.15,35.15,35.15,35.15,0.0,25.1239,25.1239,25.1239,25.1239,0.0
2008-07-24 09:30:00,35.3,35.35,35.06,35.23,51500.0,25.2311,25.2668,25.0596,25.1811,51500.0
2008-07-24 09:35:00,35.23,35.23,35.09,35.1,70500.0,25.1811,25.1811,25.081,25.0882,70500.0
2008-07-24 09:40:00,35.11,35.11,35.06,35.08,150100.0,25.0953,25.0953,25.0596,25.0739,150100.0
2008-07-24 09:45:00,35.09,35.1,34.98,34.98,69400.0,25.081,25.0882,25.0024,25.0024,69400.0
2008-07-24 09:50:00,34.98,34.98,34.89,34.93,108500.0,25.0024,25.0024,24.9381,24.9666,108500.0
2008-07-24 09:55:00,34.92,34.95,34.9,34.9,168800.0,24.9595,24.9809,24.9452,24.9452,168800.0
2008-07-24 10:00:00,34.89,34.9,34.81,34.86,188900.0,24.9381,24.9452,24.8809,24.9166,188900.0
2008-07-24 10:05:00,34.86,34.86,34.72,34.74,274900.0,24.9166,24.9166,24.8165,24.8308,274900.0
2008-07-24 10:10:00,34.74,34.78,34.74,34.77,139000.0,24.8308,24.8594,24.8308,24.8523,139000.0
2008-07-24 10:15:00,34.77,34.85,34.77,34.84,68600.0,24.8523,24.9095,24.8523,24.9023,68600.0
2008-07-24 10:20:00,34.82,34.87,34.82,34.87,33200.0,24.888,24.9238,24.888,24.9238,33200.0
2008-07-24 10:25:00,34.87,34.95,34.86,34.95,577200.0,24.9238,24.9809,24.9166,24.9809,577200.0
2008-07-24 10:30:00,34.94,34.97,34.93,34.94,65100.0,24.9738,24.9952,24.9666,24.9738,65100.0
2008-07-24 10:35:00,34.94,34.99,34.94,34.96,171800.0,24.9738,25.0095,24.9738,24.9881,171800.0
2008-07-24 10:40:00,34.96,34.99,34.92,34.93,169900.0,24.9881,25.0095,24.9595,24.9666,169900.0
2008-07-24 10:45:00,34.93,34.98,34.9,34.95,105300.0,24.9666,25.0024,24.9452,24.9809,105300.0
2008-07-24 10:50:00,34.96,35.01,34.91,34.93,140000.0,24.9881,25.0238,24.9524,24.9666,140000.0
2008-07-24 10:55:00,34.93,34.96,34.9,34.93,49600.0,24.9666,24.9881,24.9452,24.9666,49600.0
2008-07-24 11:00:00,34.92,34.93,34.89,34.91,88600.0,24.9595,24.9666,24.9381,24.9524,88600.0
2008-07-24 11:05:00,34.91,34.92,34.82,34.83,98500.0,24.9524,24.9595,24.888,24.8952,98500.0
2008-07-24 11:10:00,34.82,34.87,34.81,34.87,93500.0,24.888,24.9238,24.8809,24.9238,93500.0
2008-07-24 11:15:00,34.86,34.88,34.84,34.87,51800.0,24.9166,24.9309,24.9023,24.9238,51800.0
2008-07-24 11:20:00,34.87,34.87,34.83,34.84,59800.0,24.9238,24.9238,24.8952,24.9023,59800.0
2008-07-24 11:25:00,34.83,34.83,34.74,34.74,69800.0,24.8952,24.8952,24.8308,24.8308,69800.0
2008-07-24 11:30:00,34.73,34.76,34.72,34.74,93100.0,24.8237,24.8451,24.8165,24.8308,93100.0
2008-07-24 11:35:00,34.74,34.76,34.73,34.76,35900.0,24.8308,24.8451,24.8237,24.8451,35900.0
2008-07-24 11:40:00,34.76,34.76,34.74,34.75,54800.0,24.8451,24.8451,24.8308,24.838,54800.0
2008-07-24 11:45:00,34.74,34.76,34.73,34.75,41600.0,24.8308,24.8451,24.8237,24.838,41600.0
2008-07-24 11:50:00,34.75,34.77,34.74,34.75,23100.0,24.838,24.8523,24.8308,24.838,23100.0
2008-07-24 11:55:00,34.74,34.75,34.72,34.75,10800.0,24.8308,24.838,24.8165,24.838,10800.0
2008-07-24 12:00:00,34.76,34.78,34.71,34.71,24800.0,24.8451,24.8594,24.8094,24.8094,24800.0
2008-07-24 12:05:00,34.71,34.71,34.69,34.71,9800.0,24.8094,24.8094,24.7951,24.8094,9800.0
2008-07-24 12:10:00,34.71,34.71,34.69,34.69,12100.0,24.8094,24.8094,24.7951,24.7951,12100.0
2008-07-24 12:15:00,34.69,34.72,34.69,34.69,11900.0,24.7951,24.8165,24.7951,24.7951,11900.0
2008-07-24 12:20:00,34.7,34.7,34.68,34.69,46200.0,24.8023,24.8023,24.788,24.7951,46200.0
2008-07-24 12:25:00,34.68,34.68,34.63,34.64,23900.0,24.788,24.788,24.7522,24.7594,23900.0
2008-07-24 12:30:00,34.64,34.66,34.63,34.66,69200.0,24.7594,24.7737,24.7522,24.7737,69200.0
2008-07-24 12:35:00,34.66,34.66,34.6,34.62,46400.0,24.7737,24.7737,24.7308,24.7451,46400.0
2008-07-24 12:40:00,34.63,34.63,34.6,34.63,20100.0,24.7522,24.7522,24.7308,24.7522,20100.0
2008-07-24 12:45:00,34.63,34.65,34.62,34.64,63400.0,24.7522,24.7665,24.7451,24.7594,63400.0
2008-07-24 12:50:00,34.64,34.64,34.6,34.61,38300.0,24.7594,24.7594,24.7308,24.7379,38300.0
2008-07-24 12:55:00,34.61,34.63,34.6,34.6,87100.0,24.7379,24.7522,24.7308,24.7308,87100.0
2008-07-24 13:00:00,34.6,34.6,34.56,34.56,124400.0,24.7308,24.7308,24.7022,24.7022,124400.0
2008-07-24 13:05:00,34.56,34.56,34.5,34.52,35300.0,24.7022,24.7022,24.6593,24.6736,35300.0
2008-07-24 13:10:00,34.54,34.6,34.54,34.57,58700.0,24.6879,24.7308,24.6879,24.7093,58700.0
2008-07-24 13:15:00,34.58,34.59,34.55,34.55,165300.0,24.7165,24.7236,24.695,24.695,165300.0
2008-07-24 13:20:00,34.54,34.57,34.54,34.57,32300.0,24.6879,24.7093,24.6879,24.7093,32300.0
2008-07-24 13:25:00,34.57,34.57,34.52,34.56,40900.0,24.7093,24.7093,24.6736,24.7022,40900.0
2008-07-24 13:30:00,34.55,34.59,34.51,34.51,63100.0,24.695,24.7236,24.6664,24.6664,63100.0
2008-07-24 13:35:00,34.5,34.53,34.49,34.52,222500.0,24.6593,24.6807,24.6522,24.6736,222500.0
2008-07-24 13:40:00,34.52,34.53,34.5,34.52,83100.0,24.6736,24.6807,24.6593,24.6736,83100.0
2008-07-24 13:45:00,34.51,34.54,34.5,34.53,19300.0,24.6664,24.6879,24.6593,24.6807,19300.0
2008-07-24 13:50:00,34.53,34.55,34.49,34.53,33100.0,24.6807,24.695,24.6522,24.6807,33100.0
2008-07-24 13:55:00,34.52,34.55,34.49,34.5,45100.0,24.6736,24.695,24.6522,24.6593,45100.0
2008-07-24 14:00:00,34.5,34.52,34.48,34.52,56200.0,24.6593,24.6736,24.645,24.6736,56200.0
2008-07-24 14:05:00,34.51,34.51,34.45,34.47,63500.0,24.6664,24.6664,24.6236,24.6379,63500.0
2008-07-24 14:10:00,34.47,34.48,34.42,34.45,78300.0,24.6379,24.645,24.6021,24.6236,78300.0
2008-07-24 14:15:00,34.44,34.44,34.39,34.42,66400.0,24.6164,24.6164,24.5807,24.6021,66400.0
2008-07-24 14:20:00,34.42,34.42,34.38,34.4,46700.0,24.6021,24.6021,24.5735,24.5878,46700.0
2008-07-24 14:25:00,34.4,34.42,34.37,34.37,55500.0,24.5878,24.6021,24.5664,24.5664,55500.0
2008-07-24 14:30:00,34.37,34.39,34.36,34.37,50700.0,24.5664,24.5807,24.5592,24.5664,50700.0
2008-07-24 14:35:00,34.36,34.39,34.35,34.38,63000.0,24.5592,24.5807,24.5521,24.5735,63000.0
2008-07-24 14:40:00,34.37,34.57,34.35,34.37,55600.0,24.5664,24.7093,24.5521,24.5664,55600.0
2008-07-24 14:45:00,34.38,34.41,34.38,34.4,23600.0,24.5735,24.595,24.5735,24.5878,23600.0
2008-07-24 14:50:00,34.4,34.4,34.31,34.32,114900.0,24.5878,24.5878,24.5235,24.5306,114900.0
2008-07-24 14:55:00,34.32,34.36,34.32,34.36,264800.0,24.5306,24.5592,24.5306,24.5592,264800.0
2008-07-24 15:00:00,34.36,34.42,34.34,34.42,76800.0,24.5592,24.6021,24.5449,24.6021,76800.0
2008-07-24 15:05:00,34.42,34.42,34.35,34.35,59900.0,24.6021,24.6021,24.5521,24.5521,59900.0
2008-07-24 15:10:00,34.36,34.37,34.31,34.33,100600.0,24.5592,24.5664,24.5235,24.5378,100600.0
2008-07-24 15:15:00,34.32,34.32,34.26,34.31,93900.0,24.5306,24.5306,24.4878,24.5235,93900.0
2008-07-24 15:20:00,34.3,34.32,34.27,34.27,106000.0,24.5163,24.5306,24.4949,24.4949,106000.0
2008-07-24 15:25:00,34.27,34.31,34.25,34.28,98800.0,24.4949,24.5235,24.4806,24.5021,98800.0
2008-07-24 15:30:00,34.29,34.31,34.27,34.27,151600.0,24.5092,24.5235,24.4949,24.4949,151600.0
2008-07-24 15:35:00,34.27,34.29,34.25,34.28,118200.0,24.4949,24.5092,24.4806,24.5021,118200.0
2008-07-24 15:40:00,34.28,34.57,34.22,34.25,176100.0,24.5021,24.7093,24.4592,24.4806,176100.0
2008-07-24 15:45:00,34.25,34.29,34.23,34.26,858100.0,24.4806,24.5092,24.4663,24.4878,858100.0
2008-07-24 15:50:00,34.26,34.26,34.22,34.24,470300.0,24.4878,24.4878,24.4592,24.4735,470300.0
2008-07-24 15:55:00,34.23,34.28,34.21,34.24,547200.0,24.4663,24.5021,24.452,24.4735,547200.0
2008-07-24 16:00:00,34.23,34.44,34.11,34.16,41400.0,24.4663,24.6164,24.3805,24.4163,41400.0
2008-07-24 16:05:00,34.18,34.18,34.18,34.18,30000.0,24.4306,24.4306,24.4306,24.4306,30000.0
2008-07-24 16:10:00,34.15,34.15,34.15,34.15,10000.0,24.4091,24.4091,24.4091,24.4091,10000.0
2008-07-25 09:30:00,34.64,34.64,34.44,34.49,42000.0,24.7594,24.7594,24.6164,24.6522,42000.0
2008-07-25 09:35:00,34.48,34.48,34.38,34.38,19500.0,24.645,24.645,24.5735,24.5735,19500.0
2008-07-25 09:40:00,34.36,34.37,34.29,34.29,41300.0,24.5592,24.5664,24.5092,24.5092,41300.0
2008-07-25 09:45:00,34.28,34.3,34.25,34.29,33200.0,24.5021,24.5163,24.4806,24.5092,33200.0
2008-07-25 09:50:00,34.28,34.33,34.27,34.33,238000.0,24.5021,24.5378,24.4949,24.5378,238000.0
2008-07-25 09:55:00,34.33,34.47,34.33,34.42,132000.0,24.5378,24.6379,24.5378,24.6021,132000.0
2008-07-25 10:00:00,34.42,34.56,34.42,34.53,378400.0,24.6021,24.7022,24.6021,24.6807,378400.0
2008-07-25 10:05:00,34.52,34.54,34.46,34.46,119900.0,24.6736,24.6879,24.6307,24.6307,119900.0
2008-07-25 10:10:00,34.47,34.5,34.42,34.49,117200.0,24.6379,24.6593,24.6021,24.6522,117200.0
2008-07-25 10:15:00,34.49,34.49,34.38,34.42,82300.0,24.6522,24.6522,24.5735,24.6021,82300.0
2008-07-25 10:20:00,34.42,34.48,34.37,34.39,75700.0,24.6021,24.645,24.5664,24.5807,75700.0
2008-07-25 10:25:00,34.38,34.38,34.28,34.28,209600.0,24.5735,24.5735,24.5021,24.5021,209600.0
2008-07-25 10:30:00,34.27,34.32,34.26,34.32,28300.0,24.4949,24.5306,24.4878,24.5306,28300.0
2008-07-25 10:35:00,34.31,34.33,34.3,34.32,50800.0,24.5235,24.5378,24.5163,24.5306,50800.0
2008-07-25 10:40:00,34.31,34.37,34.3,34.36,36600.0,24.5235,24.5664,24.5163,24.5592,36600.0
2008-07-25 10:45:00,34.37,34.41,34.37,34.4,26600.0,24.5664,24.595,24.5664,24.5878,26600.0
2008-07-25 10:50:00,34.4,34.41,34.37,34.4,31100.0,24.5878,24.595,24.5664,24.5878,31100.0
2008-07-25 10:55:00,34.4,34.49,34.39,34.49,58900.0,24.5878,24.6522,24.5807,24.6522,58900.0
2008-07-25 11:00:00,34.49,34.49,34.44,34.44,38800.0,24.6522,24.6522,24.6164,24.6164,38800.0
2008-07-25 11:05:00,34.44,34.44,34.42,34.44,30400.0,24.6164,24.6164,24.6021,24.6164,30400.0
2008-07-25 11:10:00,34.43,34.45,34.43,34.44,32900.0,24.6093,24.6236,24.6093,24.6164,32900.0
2008-07-25 11:15:00,34.44,34.47,34.42,34.43,47300.0,24.6164,24.6379,24.6021,24.6093,47300.0
2008-07-25 11:20:00,34.43,34.45,34.3,34.34,45700.0,24.6093,24.6236,24.5163,24.5449,45700.0
2008-07-25 11:25:00,34.34,34.37,34.33,34.36,36400.0,24.5449,24.5664,24.5378,24.5592,36400.0
2008-07-25 11:30:00,34.37,34.44,34.37,34.42,60000.0,24.5664,24.6164,24.5664,24.6021,60000.0
2008-07-25 11:35:00,34.41,34.43,34.41,34.41,29300.0,24.595,24.6093,24.595,24.595,29300.0
2008-07-25 11:40:00,34.4,34.44,34.38,34.43,107600.0,24.5878,24.6164,24.5735,24.6093,107600.0
2008-07-25 11:45:00,34.44,34.45,34.41,34.41,89400.0,24.6164,24.6236,24.595,24.595,89400.0
2008-07-25 11:50:00,34.41,34.41,34.38,34.38,59000.0,24.595,24.595,24.5735,24.5735,59000.0
2008-07-25 11:55:00,34.37,34.4,34.35,34.39,57200.0,24.5664,24.5878,24.5521,24.5807,57200.0
2008-07-25 12:00:00,34.38,34.4,34.36,34.4,63100.0,24.5735,24.5878,24.5592,24.5878,63100.0
2008-07-25 12:05:00,34.39,34.4,34.37,34.39,21200.0,24.5807,24.5878,24.5664,24.5807,21200.0
2008-07-25 12:10:00,34.39,34.39,34.34,34.34,29500.0,24.5807,24.5807,24.5449,24.5449,29500.0
2008-07-25 12:15:00,34.32,34.33,34.29,34.29,23600.0,24.5306,24.5378,24.5092,24.5092,23600.0
2008-07-25 12:20:00,34.29,34.31,34.29,34.31,46300.0,24.5092,24.5235,24.5092,24.5235,46300.0
2008-07-25 12:25:00,34.32,34.39,34.32,34.38,41500.0,24.5306,24.5807,24.5306,24.5735,41500.0
2008-07-25 12:30:00,34.37,34.38,34.35,34.36,60400.0,24.5664,24.5735,24.5521,24.5592,60400.0
2008-07-25 12:35:00,34.36,34.37,34.34,34.34,62400.0,24.5592,24.5664,24.5449,24.5449,62400.0
2008-07-25 12:40:00,34.34,34.4,34.34,34.4,44900.0,24.5449,24.5878,24.5449,24.5878,44900.0
2008-07-25 12:45:00,34.41,34.41,34.38,34.39,45700.0,24.595,24.595,24.5735,24.5807,45700.0
2008-07-25 12:50:00,34.4,34.44,34.4,34.41,14500.0,24.5878,24.6164,24.5878,24.595,14500.0
2008-07-25 12:55:00,34.41,34.44,34.41,34.41,43300.0,24.595,24.6164,24.595,24.595,43300.0
2008-07-25 13:00:00,34.42,34.48,34.42,34.48,75500.0,24.6021,24.645,24.6021,24.645,75500.0
2008-07-25 13:05:00,34.47,34.47,34.44,34.45,41800.0,24.6379,24.6379,24.6164,24.6236,41800.0
2008-07-25 13:10:00,34.45,34.46,34.33,34.35,187000.0,24.6236,24.6307,24.5378,24.5521,187000.0
2008-07-25 13:15:00,34.34,34.46,34.33,34.42,80200.0,24.5449,24.6307,24.5378,24.6021,80200.0
2008-07-25 13:20:00,34.42,34.44,34.4,34.4,122300.0,24.6021,24.6164,24.5878,24.5878,122300.0
2008-07-25 13:25:00,34.4,34.41,34.33,34.35,135900.0,24.5878,24.595,24.5378,24.5521,135900.0
2008-07-25 13:30:00,34.34,34.36,34.33,34.36,14600.0,24.5449,24.5592,24.5378,24.5592,14600.0
2008-07-25 13:35:00,34.36,34.38,34.35,34.37,79200.0,24.5592,24.5735,24.5521,24.5664,79200.0
2008-07-25 13:40:00,34.36,34.36,34.28,34.28,75600.0,24.5592,24.5592,24.5021,24.5021,75600.0
2008-07-25 13:45:00,34.28,34.31,34.28,34.31,31500.0,24.5021,24.5235,24.5021,24.5235,31500.0
2008-07-25 13:50:00,34.31,34.36,34.3,34.36,21000.0,24.5235,24.5592,24.5163,24.5592,21000.0
2008-07-25 13:55:00,34.36,34.38,34.33,34.34,55700.0,24.5592,24.5735,24.5378,24.5449,55700.0
2008-07-25 14:00:00,34.34,34.42,34.33,34.4,78600.0,24.5449,24.6021,24.5378,24.5878,78600.0
2008-07-25 14:05:00,34.39,34.47,34.37,34.45,65300.0,24.5807,24.6379,24.5664,24.6236,65300.0
2008-07-25 14:10:00,34.45,34.45,34.39,34.39,46000.0,24.6236,24.6236,24.5807,24.5807,46000.0
2008-07-25 14:15:00,34.39,34.44,34.39,34.44,64300.0,24.5807,24.6164,24.5807,24.6164,64300.0
2008-07-25 14:20:00,34.43,34.43,34.38,34.4,51000.0,24.6093,24.6093,24.5735,24.5878,51000.0
2008-07-25 14:25:00,34.39,34.43,34.39,34.43,36300.0,24.5807,24.6093,24.5807,24.6093,36300.0
2008-07-25 14:30:00,34.41,34.43,34.4,34.43,30700.0,24.595,24.6093,24.5878,24.6093,30700.0
2008-07-25 14:35:00,34.43,34.48,34.43,34.47,35700.0,24.6093,24.645,24.6093,24.6379,35700.0
2008-07-25 14:40:00,34.47,34.48,34.44,34.45,40400.0,24.6379,24.645,24.6164,24.6236,40400.0
2008-07-25 14:45:00,34.46,34.49,34.46,34.48,23000.0,24.6307,24.6522,24.6307,24.645,23000.0
2008-07-25 14:50:00,34.48,34.51,34.43,34.51,49400.0,24.645,24.6664,24.6093,24.6664,49400.0
2008-07-25 14:55:00,34.51,34.52,34.5,34.52,32500.0,24.6664,24.6736,24.6593,24.6736,32500.0
2008-07-25 15:00:00,34.52,34.53,34.44,34.45,53300.0,24.6736,24.6807,24.6164,24.6236,53300.0
2008-07-25 15:05:00,34.45,34.47,34.44,34.47,138600.0,24.6236,24.6379,24.6164,24.6379,138600.0
2008-07-25 15:10:00,34.46,34.47,34.37,34.38,225800.0,24.6307,24.6379,24.5664,24.5735,225800.0
2008-07-25 15:15:00,34.39,34.44,34.38,34.42,283500.0,24.5807,24.6164,24.5735,24.6021,283500.0
2008-07-25 15:20:00,34.43,34.46,34.41,34.44,208000.0,24.6093,24.6307,24.595,24.6164,208000.0
2008-07-25 15:25:00,34.44,34.47,34.42,34.43,133900.0,24.6164,24.6379,24.6021,24.6093,133900.0
2008-07-25 15:30:00,34.42,34.44,34.39,34.41,66300.0,24.6021,24.6164,24.5807,24.595,66300.0
2008-07-25 15:35:00,34.41,34.43,34.39,34.39,86700.0,24.595,24.6093,24.5807,24.5807,86700.0
2008-07-25 15:40:00,34.39,34.44,34.37,34.39,241400.0,24.5807,24.6164,24.5664,24.5807,241400.0
2008-07-25 15:45:00,34.39,34.44,34.39,34.44,432300.0,24.5807,24.6164,24.5807,24.6164,432300.0
2008-07-25 15:50:00,34.45,34.51,34.44,34.5,787500.0,24.6236,24.6664,24.6164,24.6593,787500.0
2008-07-25 15:55:00,34.5,34.52,34.48,34.5,254900.0,24.6593,24.6736,24.645,24.6593,254900.0
2008-07-25 16:00:00,34.51,34.51,34.49,34.5,1200.0,24.6664,24.6664,24.6522,24.6593,1200.0
2008-07-25 16:05:00,34.47,34.47,34.47,34.47,100.0,24.6379,24.6379,24.6379,24.6379,100.0
2008-07-25 16:10:00,34.47,34.47,34.47,34.47,0.0,24.6379,24.6379,24.6379,24.6379,0.0
2008-07-28 09:30:00,34.6,34.6,34.36,34.44,35400.0,24.7308,24.7308,24.5592,24.6164,35400.0
2008-07-28 09:35:00,34.46,34.47,34.41,34.43,19900.0,24.6307,24.6379,24.595,24.6093,19900.0
2008-07-28 09:40:00,34.41,34.45,34.35,34.36,75000.0,24.595,24.6236,24.5521,24.5592,75000.0
2008-07-28 09:45:00,34.37,34.38,34.28,34.32,53500.0,24.5664,24.5735,24.5021,24.5306,53500.0
2008-07-28 09:50:00,34.32,34.37,34.31,34.34,36800.0,24.5306,24.5664,24.5235,24.5449,36800.0
2008-07-28 09:55:00,34.34,34.37,34.32,34.35,49400.0,24.5449,24.5664,24.5306,24.5521,49400.0
2008-07-28 10:00:00,34.35,34.41,34.35,34.4,67700.0,24.5521,24.595,24.5521,24.5878,67700.0
2008-07-28 10:05:00,34.4,34.43,34.38,34.41,177400.0,24.5878,24.6093,24.5735,24.595,177400.0
2008-07-28 10:10:00,34.4,34.41,34.38,34.4,43700.0,24.5878,24.595,24.5735,24.5878,43700.0
2008-07-28 10:15:00,34.4,34.41,34.36,34.4,141400.0,24.5878,24.595,24.5592,24.5878,141400.0
2008-07-28 10:20:00,34.41,34.41,34.36,34.36,133200.0,24.595,24.595,24.5592,24.5592,133200.0
2008-07-28 10:25:00,34.35,34.38,34.32,34.38,334900.0,24.5521,24.5735,24.5306,24.5735,334900.0
2008-07-28 10:30:00,34.38,34.41,34.34,34.34,171100.0,24.5735,24.595,24.5449,24.5449,171100.0
2008-07-28 10:35:00,34.36,34.4,34.36,34.38,57600.0,24.5592,24.5878,24.5592,24.5735,57600.0
2008-07-28 10:40:00,34.39,34.4,34.32,34.34,17800.0,24.5807,24.5878,24.5306,24.5449,17800.0
2008-07-28 10:45:00,34.33,34.36,34.32,34.36,26400.0,24.5378,24.5592,24.5306,24.5592,26400.0
2008-07-28 10:50:00,34.36,34.39,34.34,34.37,26100.0,24.5592,24.5807,24.5449,24.5664,26100.0
2008-07-28 10:55:00,34.37,34.37,34.29,34.3,147000.0,24.5664,24.5664,24.5092,24.5163,147000.0
2008-07-28 11:00:00,34.3,34.3,34.26,34.26,33400.0,24.5163,24.5163,24.4878,24.4878,33400.0
2008-07-28 11:05:00,34.26,34.26,34.21,34.24,295400.0,24.4878,24.4878,24.452,24.4735,295400.0
2008-07-28 11:10:00,34.24,34.24,34.22,34.24,13500.0,24.4735,24.4735,24.4592,24.4735,13500.0
2008-07-28 11:15:00,34.23,34.23,34.18,34.18,292400.0,24.4663,24.4663,24.4306,24.4306,292400.0
2008-07-28 11:20:00,34.18,34.21,34.17,34.18,27400.0,24.4306,24.452,24.4234,24.4306,27400.0
2008-07-28 11:25:00,34.18,34.18,34.16,34.17,135600.0,24.4306,24.4306,24.4163,24.4234,135600.0
2008-07-28 11:30:00,34.17,34.19,34.1,34.1,130700.0,24.4234,24.4377,24.3734,24.3734,130700.0
2008-07-28 11:35:00,34.1,34.11,34.07,34.1,76200.0,24.3734,24.3805,24.352,24.3734,76200.0
2008-07-28 11:40:00,34.1,34.13,34.09,34.11,182000.0,24.3734,24.3948,24.3662,24.3805,182000.0
2008-07-28 11:45:00,34.12,34.15,34.1,34.12,32900.0,24.3877,24.4091,24.3734,24.3877,32900.0
2008-07-28 11:50:00,34.13,34.16,34.13,34.14,98100.0,24.3948,24.4163,24.3948,24.402,98100.0
2008-07-28 11:55:00,34.13,34.14,34.12,34.12,19900.0,24.3948,24.402,24.3877,24.3877,19900.0
2008-07-28 12:00:00,34.11,34.16,34.11,34.16,117600.0,24.3805,24.4163,24.3805,24.4163,117600.0
2008-07-28 12:05:00,34.16,34.16,34.14,34.14,15800.0,24.4163,24.4163,24.402,24.402,15800.0
2008-07-28 12:10:00,34.14,34.16,34.12,34.12,139100.0,24.402,24.4163,24.3877,24.3877,139100.0
2008-07-28 12:15:00,34.11,34.16,34.1,34.16,22200.0,24.3805,24.4163,24.3734,24.4163,22200.0
2008-07-28 12:20:00,34.16,34.17,34.14,34.16,36100.0,24.4163,24.4234,24.402,24.4163,36100.0
2008-07-28 12:25:00,34.15,34.17,34.15,34.16,29200.0,24.4091,24.4234,24.4091,24.4163,29200.0
2008-07-28 12:30:00,34.16,34.21,34.16,34.17,22400.0,24.4163,24.452,24.4163,24.4234,22400.0
2008-07-28 12:35:00,34.17,34.18,34.15,34.17,32200.0,24.4234,24.4306,24.4091,24.4234,32200.0
2008-07-28 12:40:00,34.16,34.16,34.07,34.08,37500.0,24.4163,24.4163,24.352,24.3591,37500.0
2008-07-28 12:45:00,34.09,34.1,34.08,34.08,20100.0,24.3662,24.3734,24.3591,24.3591,20100.0
2008-07-28 12:50:00,34.08,34.12,34.06,34.06,13100.0,24.3591,24.3877,24.3448,24.3448,13100.0
2008-07-28 12:55:00,34.06,34.06,33.98,34.01,44800.0,24.3448,24.3448,24.2876,24.3091,44800.0
2008-07-28 13:00:00,34.01,34.03,33.97,34.03,20000.0,24.3091,24.3234,24.2805,24.3234,20000.0
2008-07-28 13:05:00,34.03,34.03,34.01,34.03,9500.0,24.3234,24.3234,24.3091,24.3234,9500.0
2008-07-28 13:10:00,34.04,34.04,34.01,34.03,14800.0,24.3305,24.3305,24.3091,24.3234,14800.0
2008-07-28 13:15:00,34.04,34.05,34.02,34.03,123500.0,24.3305,24.3377,24.3162,24.3234,123500.0
2008-07-28 13:20:00,34.02,34.03,34.01,34.03,15400.0,24.3162,24.3234,24.3091,24.3234,15400.0
2008-07-28 13:25:00,34.02,34.04,34.01,34.03,30400.0,24.3162,24.3305,24.3091,24.3234,30400.0
2008-07-28 13:30:00,34.03,34.04,34.01,34.01,53900.0,24.3234,24.3305,24.3091,24.3091,53900.0
2008-07-28 13:35:00,34.0,34.0,33.98,33.99,14200.0,24.3019,24.3019,24.2876,24.2948,14200.0
2008-07-28 13:40:00,33.98,34.04,33.98,34.03,35600.0,24.2876,24.3305,24.2876,24.3234,35600.0
2008-07-28 13:45:00,34.04,34.04,34.01,34.01,23600.0,24.3305,24.3305,24.3091,24.3091,23600.0
2008-07-28 13:50:00,34.01,34.06,34.0,34.04,21300.0,24.3091,24.3448,24.3019,24.3305,21300.0
2008-07-28 13:55:00,34.05,34.06,34.02,34.02,27900.0,24.3377,24.3448,24.3162,24.3162,27900.0
2008-07-28 14:00:00,34.01,34.04,34.0,34.03,73500.0,24.3091,24.3305,24.3019,24.3234,73500.0
2008-07-28 14:05:00,34.03,34.03,33.98,33.99,27800.0,24.3234,24.3234,24.2876,24.2948,27800.0
2008-07-28 14:10:00,33.98,34.01,33.98,33.99,61200.0,24.2876,24.3091,24.2876,24.2948,61200.0
2008-07-28 14:15:00,33.99,34.0,33.94,33.97,52000.0,24.2948,24.3019,24.259,24.2805,52000.0
2008-07-28 14:20:00,33.97,34.0,33.96,33.99,30800.0,24.2805,24.3019,24.2733,24.2948,30800.0
2008-07-28 14:25:00,33.98,33.99,33.95,33.95,34100.0,24.2876,24.2948,24.2662,24.2662,34100.0
2008-07-28 14:30:00,33.95,34.03,33.95,34.01,86900.0,24.2662,24.3234,24.2662,24.3091,86900.0
2008-07-28 14:35:00,34.01,34.08,34.01,34.05,91400.0,24.3091,24.3591,24.3091,24.3377,91400.0
2008-07-28 14:40:00,34.05,34.06,33.97,33.98,168500.0,24.3377,24.3448,24.2805,24.2876,168500.0
2008-07-28 14:45:00,33.97,33.98,33.94,33.95,120900.0,24.2805,24.2876,24.259,24.2662,120900.0
2008-07-28 14:50:00,33.96,33.97,33.95,33.97,7800.0,24.2733,24.2805,24.2662,24.2805,7800.0
2008-07-28 14:55:00,33.97,33.97,33.91,33.92,104500.0,24.2805,24.2805,24.2376,24.2447,104500.0
2008-07-28 15:00:00,33.93,33.97,33.93,33.95,37700.0,24.2519,24.2805,24.2519,24.2662,37700.0
2008-07-28 15:05:00,33.94,33.95,33.91,33.94,82200.0,24.259,24.2662,24.2376,24.259,82200.0
2008-07-28 15:10:00,33.94,33.98,33.93,33.96,36500.0,24.259,24.2876,24.2519,24.2733,36500.0
2008-07-28 15:15:00,33.98,33.99,33.94,33.95,33100.0,24.2876,24.2948,24.259,24.2662,33100.0
2008-07-28 15:20:00,33.95,34.0,33.94,33.97,51300.0,24.2662,24.3019,24.259,24.2805,51300.0
2008-07-28 15:25:00,33.97,33.98,33.95,33.96,42900.0,24.2805,24.2876,24.2662,24.2733,42900.0
2008-07-28 15:30:00,33.95,33.98,33.94,33.97,73100.0,24.2662,24.2876,24.259,24.2805,73100.0
2008-07-28 15:35:00,33.97,33.97,33.89,33.89,119900.0,24.2805,24.2805,24.2233,24.2233,119900.0
2008-07-28 15:40:00,33.89,33.9,33.87,33.87,101000.0,24.2233,24.2304,24.209,24.209,101000.0
2008-07-28 15:45:00,33.87,33.88,33.83,33.83,362200.0,24.209,24.2161,24.1804,24.1804,362200.0
2008-07-28 15:50:00,33.84,33.85,33.82,33.83,201000.0,24.1876,24.1947,24.1733,24.1804,201000.0
2008-07-28 15:55:00,33.82,33.84,33.76,33.77,1039400.0,24.1733,24.1876,24.1304,24.1375,1039400.0
2008-07-28 16:00:00,33.77,33.77,33.57,33.68,65000.0,24.1375,24.1375,23.9946,24.0732,65000.0
2008-07-28 16:05:00,33.67,33.67,33.65,33.66,49700.0,24.066,24.066,24.0518,24.0589,49700.0
2008-07-28 16:10:00,33.68,33.68,33.68,33.68,200.0,24.0732,24.0732,24.0732,24.0732,200.0
2008-07-29 09:30:00,33.88,34.02,33.87,34.01,19800.0,24.2161,24.3162,24.209,24.3091,19800.0
2008-07-29 09:35:00,34.01,34.09,34.01,34.01,148200.0,24.3091,24.3662,24.3091,24.3091,148200.0
2008-07-29 09:40:00,34.02,34.15,34.01,34.13,79300.0,24.3162,24.4091,24.3091,24.3948,79300.0
2008-07-29 09:45:00,34.13,34.19,34.13,34.17,65500.0,24.3948,24.4377,24.3948,24.4234,65500.0
2008-07-29 09:50:00,34.17,34.21,34.16,34.2,244600.0,24.4234,24.452,24.4163,24.4449,244600.0
2008-07-29 09:55:00,34.19,34.33,34.19,34.33,192500.0,24.4377,24.5378,24.4377,24.5378,192500.0
2008-07-29 10:00:00,34.34,34.41,34.28,34.41,263500.0,24.5449,24.595,24.5021,24.595,263500.0
2008-07-29 10:05:00,34.42,34.44,34.36,34.4,118100.0,24.6021,24.6164,24.5592,24.5878,118100.0
2008-07-29 10:10:00,34.39,34.41,34.38,34.39,23600.0,24.5807,24.595,24.5735,24.5807,23600.0
2008-07-29 10:15:00,34.38,34.42,34.38,34.38,49500.0,24.5735,24.6021,24.5735,24.5735,49500.0
2008-07-29 10:20:00,34.37,34.41,34.35,34.39,19600.0,24.5664,24.595,24.5521,24.5807,19600.0
2008-07-29 10:25:00,34.38,34.39,34.35,34.35,28600.0,24.5735,24.5807,24.5521,24.5521,28600.0
2008-07-29 10:30:00,34.35,34.36,34.33,34.33,37800.0,24.5521,24.5592,24.5378,24.5378,37800.0
2008-07-29 10:35:00,34.33,34.38,34.33,34.38,33900.0,24.5378,24.5735,24.5378,24.5735,33900.0
2008-07-29 10:40:00,34.38,34.42,34.33,34.35,71600.0,24.5735,24.6021,24.5378,24.5521,71600.0
2008-07-29 10:45:00,34.35,34.41,34.35,34.4,38300.0,24.5521,24.595,24.5521,24.5878,38300.0
2008-07-29 10:50:00,34.39,34.39,34.37,34.38,43400.0,24.5807,24.5807,24.5664,24.5735,43400.0
2008-07-29 10:55:00,34.38,34.39,34.33,34.35,16900.0,24.5735,24.5807,24.5378,24.5521,16900.0
2008-07-29 11:00:00,34.36,34.36,34.34,34.35,24900.0,24.5592,24.5592,24.5449,24.5521,24900.0
2008-07-29 11:05:00,34.36,34.36,34.3,34.3,17700.0,24.5592,24.5592,24.5163,24.5163,17700.0
2008-07-29 11:10:00,34.27,34.3,34.25,34.3,28400.0,24.4949,24.5163,24.4806,24.5163,28400.0
2008-07-29 11:15:00,34.31,34.36,34.31,34.33,51600.0,24.5235,24.5592,24.5235,24.5378,51600.0
2008-07-29 11:20:00,34.33,34.35,34.32,34.32,50000.0,24.5378,24.5521,24.5306,24.5306,50000.0
2008-07-29 11:25:00,34.31,34.35,34.31,34.34,47300.0,24.5235,24.5521,24.5235,24.5449,47300.0
2008-07-29 11:30:00,34.34,34.38,34.33,34.38,36000.0,24.5449,24.5735,24.5378,24.5735,36000.0
2008-07-29 11:35:00,34.38,34.39,34.33,34.37,77500.0,24.5735,24.5807,24.5378,24.5664,77500.0
2008-07-29 11:40:00,34.37,34.44,34.37,34.43,86300.0,24.5664,24.6164,24.5664,24.6093,86300.0
2008-07-29 11:45:00,34.43,34.47,34.43,34.46,40800.0,24.6093,24.6379,24.6093,24.6307,40800.0
2008-07-29 11:50:00,34.46,34.46,34.44,34.44,88800.0,24.6307,24.6307,24.6164,24.6164,88800.0
2008-07-29 11:55:00,34.44,34.44,34.42,34.43,27200.0,24.6164,24.6164,24.6021,24.6093,27200.0
2008-07-29 12:00:00,34.42,34.46,34.42,34.44,36200.0,24.6021,24.6307,24.6021,24.6164,36200.0
2008-07-29 12:05:00,34.44,34.46,34.43,34.46,46400.0,24.6164,24.6307,24.6093,24.6307,46400.0
2008-07-29 12:10:00,34.45,34.46,34.44,34.46,34400.0,24.6236,24.6307,24.6164,24.6307,34400.0
2008-07-29 12:15:00,34.47,34.49,34.43,34.43,45700.0,24.6379,24.6522,24.6093,24.6093,45700.0
2008-07-29 12:20:00,34.43,34.46,34.42,34.45,41900.0,24.6093,24.6307,24.6021,24.6236,41900.0
2008-07-29 12:25:00,34.44,34.49,34.44,34.49,41400.0,24.6164,24.6522,24.6164,24.6522,41400.0
2008-07-29 12:30:00,34.49,34.51,34.48,34.49,64300.0,24.6522,24.6664,24.645,24.6522,64300.0
2008-07-29 12:35:00,34.49,34.5,34.46,34.46,29800.0,24.6522,24.6593,24.6307,24.6307,29800.0
2008-07-29 12:40:00,34.46,34.47,34.43,34.44,44500.0,24.6307,24.6379,24.6093,24.6164,44500.0
2008-07-29 12:45:00,34.44,34.47,34.44,34.47,40300.0,24.6164,24.6379,24.6164,24.6379,40300.0
2008-07-29 12:50:00,34.47,34.5,34.46,34.5,52500.0,24.6379,24.6593,24.6307,24.6593,52500.0
2008-07-29 12:55:00,34.5,34.53,34.48,34.52,39000.0,24.6593,24.6807,24.645,24.6736,39000.0
2008-07-29 13:00:00,34.51,34.52,34.5,34.5,29400.0,24.6664,24.6736,24.6593,24.6593,29400.0
2008-07-29 13:05:00,34.49,34.5,34.46,34.46,36900.0,24.6522,24.6593,24.6307,24.6307,36900.0
2008-07-29 13:10:00,34.46,34.5,34.46,34.46,29700.0,24.6307,24.6593,24.6307,24.6307,29700.0
2008-07-29 13:15:00,34.46,34.47,34.42,34.47,238300.0,24.6307,24.6379,24.6021,24.6379,238300.0
2008-07-29 13:20:00,34.46,34.47,34.44,34.47,38500.0,24.6307,24.6379,24.6164,24.6379,38500.0
2008-07-29 13:25:00,34.47,34.56,34.46,34.56,235800.0,24.6379,24.7022,24.6307,24.7022,235800.0
2008-07-29 13:30:00,34.56,34.58,34.53,34.58,60300.0,24.7022,24.7165,24.6807,24.7165,60300.0
2008-07-29 13:35:00,34.58,34.6,34.57,34.57,38600.0,24.7165,24.7308,24.7093,24.7093,38600.0
2008-07-29 13:40:00,34.57,34.61,34.56,34.61,32100.0,24.7093,24.7379,24.7022,24.7379,32100.0
2008-07-29 13:45:00,34.61,34.61,34.58,34.61,25300.0,24.7379,24.7379,24.7165,24.7379,25300.0
2008-07-29 13:50:00,34.61,34.63,34.59,34.62,47600.0,24.7379,24.7522,24.7236,24.7451,47600.0
2008-07-29 13:55:00,34.62,34.65,34.62,34.64,36000.0,24.7451,24.7665,24.7451,24.7594,36000.0
2008-07-29 14:00:00,34.64,34.66,34.59,34.6,118300.0,24.7594,24.7737,24.7236,24.7308,118300.0
2008-07-29 14:05:00,34.59,34.6,34.54,34.55,309500.0,24.7236,24.7308,24.6879,24.695,309500.0
2008-07-29 14:10:00,34.55,34.55,34.5,34.5,117400.0,24.695,24.695,24.6593,24.6593,117400.0
2008-07-29 14:15:00,34.5,34.56,34.5,34.55,73100.0,24.6593,24.7022,24.6593,24.695,73100.0
2008-07-29 14:20:00,34.55,34.59,34.54,34.58,55400.0,24.695,24.7236,24.6879,24.7165,55400.0
2008-07-29 14:25:00,34.58,34.59,34.56,34.57,56400.0,24.7165,24.7236,24.7022,24.7093,56400.0
2008-07-29 14:30:00,34.57,34.6,34.52,34.53,99900.0,24.7093,24.7308,24.6736,24.6807,99900.0
2008-07-29 14:35:00,34.53,34.53,34.47,34.48,55800.0,24.6807,24.6807,24.6379,24.645,55800.0
2008-07-29 14:40:00,34.48,34.5,34.4,34.4,89900.0,24.645,24.6593,24.5878,24.5878,89900.0
2008-07-29 14:45:00,34.4,34.47,34.4,34.47,72400.0,24.5878,24.6379,24.5878,24.6379,72400.0
2008-07-29 14:50:00,34.46,34.56,34.44,34.55,112300.0,24.6307,24.7022,24.6164,24.695,112300.0
2008-07-29 14:55:00,34.55,34.55,34.52,34.54,76800.0,24.695,24.695,24.6736,24.6879,76800.0
2008-07-29 15:00:00,34.54,34.57,34.53,34.54,71000.0,24.6879,24.7093,24.6807,24.6879,71000.0
2008-07-29 15:05:00,34.54,34.56,34.53,34.54,50500.0,24.6879,24.7022,24.6807,24.6879,50500.0
2008-07-29 15:10:00,34.53,34.55,34.5,34.54,83000.0,24.6807,24.695,24.6593,24.6879,83000.0
2008-07-29 15:15:00,34.54,34.58,34.52,34.56,152500.0,24.6879,24.7165,24.6736,24.7022,152500.0
2008-07-29 15:20:00,34.56,34.65,34.56,34.64,129300.0,24.7022,24.7665,24.7022,24.7594,129300.0
2008-07-29 15:25:00,34.64,34.66,34.63,34.65,120000.0,24.7594,24.7737,24.7522,24.7665,120000.0
2008-07-29 15:30:00,34.65,34.65,34.61,34.65,137500.0,24.7665,24.7665,24.7379,24.7665,137500.0
2008-07-29 15:35:00,34.65,34.68,34.64,34.68,81000.0,24.7665,24.788,24.7594,24.788,81000.0
2008-07-29 15:40:00,34.68,34.69,34.64,34.67,257800.0,24.788,24.7951,24.7594,24.7808,257800.0
2008-07-29 15:45:00,34.67,34.68,34.65,34.67,239000.0,24.7808,24.788,24.7665,24.7808,239000.0
2008-07-29 15:50:00,34.67,34.71,34.67,34.7,292800.0,24.7808,24.8094,24.7808,24.8023,292800.0
2008-07-29 15:55:00,34.7,34.71,34.68,34.71,229100.0,24.8023,24.8094,24.788,24.8094,229100.0
2008-07-29 16:00:00,34.68,34.79,34.68,34.79,1900.0,24.788,24.8666,24.788,24.8666,1900.0
2008-07-29 16:05:00,34.79,34.79,34.79,34.79,0.0,24.8666,24.8666,24.8666,24.8666,0.0
2008-07-29 16:10:00,34.79,34.79,34.79,34.79,0.0,24.8666,24.8666,24.8666,24.8666,0.0
2008-07-30 09:30:00,34.95,35.07,34.9,35.05,270400.0,24.9809,25.0667,24.9452,25.0524,270400.0
2008-07-30 09:35:00,35.05,35.13,35.05,35.1,111400.0,25.0524,25.1096,25.0524,25.0882,111400.0
2008-07-30 09:40:00,35.1,35.22,35.1,35.21,292500.0,25.0882,25.1739,25.0882,25.1668,292500.0
2008-07-30 09:45:00,35.21,35.22,35.18,35.19,48600.0,25.1668,25.1739,25.1453,25.1525,48600.0
2008-07-30 09:50:00,35.19,35.21,35.19,35.2,82500.0,25.1525,25.1668,25.1525,25.1596,82500.0
2008-07-30 09:55:00,35.19,35.25,35.18,35.22,83200.0,25.1525,25.1954,25.1453,25.1739,83200.0
2008-07-30 10:00:00,35.22,35.28,35.22,35.26,37200.0,25.1739,25.2168,25.1739,25.2025,37200.0
2008-07-30 10:05:00,35.27,35.33,35.26,35.33,38700.0,25.2097,25.2526,25.2025,25.2526,38700.0
2008-07-30 10:10:00,35.34,35.36,35.3,35.36,35000.0,25.2597,25.274,25.2311,25.274,35000.0
2008-07-30 10:15:00,35.37,35.42,35.36,35.37,119100.0,25.2811,25.3169,25.274,25.2811,119100.0
2008-07-30 10:20:00,35.38,35.39,35.36,35.39,213600.0,25.2883,25.2954,25.274,25.2954,213600.0
2008-07-30 10:25:00,35.39,35.39,35.34,35.35,87800.0,25.2954,25.2954,25.2597,25.2668,87800.0
2008-07-30 10:30:00,35.35,35.4,35.33,35.33,57800.0,25.2668,25.3026,25.2526,25.2526,57800.0
2008-07-30 10:35:00,35.34,35.37,35.21,35.24,148700.0,25.2597,25.2811,25.1668,25.1882,148700.0
2008-07-30 10:40:00,35.24,35.24,35.16,35.22,68400.0,25.1882,25.1882,25.131,25.1739,68400.0
2008-07-30 10:45:00,35.22,35.4,35.22,35.27,184600.0,25.1739,25.3026,25.1739,25.2097,184600.0
2008-07-30 10:50:00,35.26,35.26,35.1,35.12,58600.0,25.2025,25.2025,25.0882,25.1025,58600.0
2008-07-30 10:55:00,35.13,35.17,35.11,35.15,76500.0,25.1096,25.1382,25.0953,25.1239,76500.0
2008-07-30 11:00:00,35.15,35.23,35.11,35.23,52400.0,25.1239,25.1811,25.0953,25.1811,52400.0
2008-07-30 11:05:00,35.22,35.27,35.22,35.25,61500.0,25.1739,25.2097,25.1739,25.1954,61500.0
2008-07-30 11:10:00,35.24,35.28,35.24,35.26,17100.0,25.1882,25.2168,25.1882,25.2025,17100.0
2008-07-30 11:15:00,35.25,35.27,35.17,35.17,71900.0,25.1954,25.2097,25.1382,25.1382,71900.0
2008-07-30 11:20:00,35.17,35.2,35.1,35.19,1058800.0,25.1382,25.1596,25.0882,25.1525,1058800.0
2008-07-30 11:25:00,35.19,35.28,35.18,35.24,52000.0,25.1525,25.2168,25.1453,25.1882,52000.0
2008-07-30 11:30:00,35.25,35.27,35.23,35.25,45200.0,25.1954,25.2097,25.1811,25.1954,45200.0
2008-07-30 11:35:00,35.25,35.25,35.2,35.23,46000.0,25.1954,25.1954,25.1596,25.1811,46000.0
2008-07-30 11:40:00,35.22,35.22,35.2,35.21,29100.0,25.1739,25.1739,25.1596,25.1668,29100.0
2008-07-30 11:45:00,35.21,35.23,35.21,35.22,15500.0,25.1668,25.1811,25.1668,25.1739,15500.0
2008-07-30 11:50:00,35.22,35.23,35.21,35.23,27900.0,25.1739,25.1811,25.1668,25.1811,27900.0
2008-07-30 11:55:00,35.24,35.26,35.2,35.22,359700.0,25.1882,25.2025,25.1596,25.1739,359700.0
2008-07-30 12:00:00,35.21,35.22,35.19,35.2,17200.0,25.1668,25.1739,25.1525,25.1596,17200.0
2008-07-30 12:05:00,35.2,35.21,35.18,35.18,104800.0,25.1596,25.1668,25.1453,25.1453,104800.0
2008-07-30 12:10:00,35.17,35.18,35.14,35.17,170500.0,25.1382,25.1453,25.1167,25.1382,170500.0
2008-07-30 12:15:00,35.16,35.16,35.14,35.15,50200.0,25.131,25.131,25.1167,25.1239,50200.0
2008-07-30 12:20:00,35.16,35.17,35.16,35.17,16300.0,25.131,25.1382,25.131,25.1382,16300.0
2008-07-30 12:25:00,35.16,35.16,35.12,35.16,83000.0,25.131,25.131,25.1025,25.131,83000.0
2008-07-30 12:30:00,35.16,35.16,35.12,35.13,32800.0,25.131,25.131,25.1025,25.1096,32800.0
2008-07-30 12:35:00,35.12,35.12,35.07,35.07,32600.0,25.1025,25.1025,25.0667,25.0667,32600.0
2008-07-30 12:40:00,35.07,35.07,35.04,35.05,31000.0,25.0667,25.0667,25.0453,25.0524,31000.0
2008-07-30 12:45:00,35.05,35.05,34.96,34.98,72900.0,25.0524,25.0524,24.9881,25.0024,72900.0
2008-07-30 12:50:00,34.98,34.99,34.96,34.99,20900.0,25.0024,25.0095,24.9881,25.0095,20900.0
2008-07-30 12:55:00,34.99,35.03,34.99,35.02,46400.0,25.0095,25.0381,25.0095,25.031,46400.0
2008-07-30 13:00:00,35.02,35.02,34.95,34.95,50900.0,25.031,25.031,24.9809,24.9809,50900.0
2008-07-30 13:05:00,34.93,34.94,34.9,34.93,44900.0,24.9666,24.9738,24.9452,24.9666,44900.0
2008-07-30 13:10:00,34.93,34.95,34.87,34.94,88600.0,24.9666,24.9809,24.9238,24.9738,88600.0
2008-07-30 13:15:00,34.95,34.98,34.95,34.97,138000.0,24.9809,25.0024,24.9809,24.9952,138000.0
2008-07-30 13:20:00,34.97,35.02,34.96,35.0,111700.0,24.9952,25.031,24.9881,25.0167,111700.0
2008-07-30 13:25:00,35.01,35.01,34.98,34.98,50300.0,25.0238,25.0238,25.0024,25.0024,50300.0
2008-07-30 13:30:00,34.99,35.0,34.97,34.97,15200.0,25.0095,25.0167,24.9952,24.9952,15200.0
2008-07-30 13:35:00,34.97,35.01,34.97,34.98,29700.0,24.9952,25.0238,24.9952,25.0024,29700.0
2008-07-30 13:40:00,34.98,35.0,34.97,34.99,72200.0,25.0024,25.0167,24.9952,25.0095,72200.0
2008-07-30 13:45:00,34.99,34.99,34.93,34.95,44400.0,25.0095,25.0095,24.9666,24.9809,44400.0
2008-07-30 13:50:00,34.95,34.95,34.87,34.87,89000.0,24.9809,24.9809,24.9238,24.9238,89000.0
2008-07-30 13:55:00,34.87,34.92,34.85,34.91,86900.0,24.9238,24.9595,24.9095,24.9524,86900.0
2008-07-30 14:00:00,34.91,34.92,34.88,34.92,79600.0,24.9524,24.9595,24.9309,24.9595,79600.0
2008-07-30 14:05:00,34.91,34.93,34.87,34.89,85900.0,24.9524,24.9666,24.9238,24.9381,85900.0
2008-07-30 14:10:00,34.9,34.9,34.86,34.86,54900.0,24.9452,24.9452,24.9166,24.9166,54900.0
2008-07-30 14:15:00,34.86,34.91,34.84,34.85,51000.0,24.9166,24.9524,24.9023,24.9095,51000.0
2008-07-30 14:20:00,34.85,34.89,34.85,34.89,44200.0,24.9095,24.9381,24.9095,24.9381,44200.0
2008-07-30 14:25:00,34.9,35.02,34.9,35.02,71700.0,24.9452,25.031,24.9452,25.031,71700.0
2008-07-30 14:30:00,35.01,35.1,35.0,35.08,237100.0,25.0238,25.0882,25.0167,25.0739,237100.0
2008-07-30 14:35:00,35.08,35.1,35.04,35.04,67800.0,25.0739,25.0882,25.0453,25.0453,67800.0
2008-07-30 14:40:00,35.05,35.06,35.05,35.05,24200.0,25.0524,25.0596,25.0524,25.0524,24200.0
2008-07-30 14:45:00,35.05,35.06,35.02,35.02,317300.0,25.0524,25.0596,25.031,25.031,317300.0
2008-07-30 14:50:00,35.02,35.05,35.0,35.01,66500.0,25.031,25.0524,25.0167,25.0238,66500.0
2008-07-30 14:55:00,35.01,35.06,34.99,35.06,34000.0,25.0238,25.0596,25.0095,25.0596,34000.0
2008-07-30 15:00:00,35.06,35.07,34.99,34.99,67000.0,25.0596,25.0667,25.0095,25.0095,67000.0
2008-07-30 15:05:00,34.99,35.01,34.95,34.98,49800.0,25.0095,25.0238,24.9809,25.0024,49800.0
2008-07-30 15:10:00,34.98,35.0,34.95,35.0,60700.0,25.0024,25.0167,24.9809,25.0167,60700.0
2008-07-30 15:15:00,34.99,34.99,34.95,34.97,82700.0,25.0095,25.0095,24.9809,24.9952,82700.0
2008-07-30 15:20:00,34.98,35.09,34.98,35.07,103000.0,25.0024,25.081,25.0024,25.0667,103000.0
2008-07-30 15:25:00,35.07,35.13,35.07,35.13,115300.0,25.0667,25.1096,25.0667,25.1096,115300.0
2008-07-30 15:30:00,35.14,35.22,35.14,35.18,297400.0,25.1167,25.1739,25.1167,25.1453,297400.0
2008-07-30 15:35:00,35.19,35.25,35.16,35.24,280400.0,25.1525,25.1954,25.131,25.1882,280400.0
2008-07-30 15:40:00,35.25,35.28,35.22,35.28,204000.0,25.1954,25.2168,25.1739,25.2168,204000.0
2008-07-30 15:45:00,35.29,35.29,35.24,35.24,553900.0,25.224,25.224,25.1882,25.1882,553900.0
2008-07-30 15:50:00,35.25,35.25,35.16,35.19,140500.0,25.1954,25.1954,25.131,25.1525,140500.0
2008-07-30 15:55:00,35.19,35.48,35.18,35.22,736900.0,25.1525,25.3598,25.1453,25.1739,736900.0
2008-07-30 16:00:00,35.22,35.35,35.22,35.35,20500.0,25.1739,25.2668,25.1739,25.2668,20500.0
2008-07-30 16:05:00,35.35,35.35,35.35,35.35,0.0,25.2668,25.2668,25.2668,25.2668,0.0
2008-07-30 16:10:00,35.35,35.35,35.35,35.35,5500.0,25.2668,25.2668,25.2668,25.2668,5500.0
2008-07-31 09:30:00,35.12,35.12,34.87,34.93,44600.0,25.1025,25.1025,24.9238,24.9666,44600.0
2008-07-31 09:35:00,34.93,34.96,34.88,34.91,242200.0,24.9666,24.9881,24.9309,24.9524,242200.0
2008-07-31 09:40:00,34.9,34.94,34.89,34.91,167700.0,24.9452,24.9738,24.9381,24.9524,167700.0
2008-07-31 09:45:00,34.93,34.94,34.86,34.94,168500.0,24.9666,24.9738,24.9166,24.9738,168500.0
2008-07-31 09:50:00,34.94,35.08,34.93,35.05,456600.0,24.9738,25.0739,24.9666,25.0524,456600.0
2008-07-31 09:55:00,35.05,35.06,35.0,35.03,66900.0,25.0524,25.0596,25.0167,25.0381,66900.0
2008-07-31 10:00:00,35.03,35.05,34.97,34.97,262300.0,25.0381,25.0524,24.9952,24.9952,262300.0
2008-07-31 10:05:00,34.96,35.07,34.96,34.99,221200.0,24.9881,25.0667,24.9881,25.0095,221200.0
2008-07-31 10:10:00,35.0,35.06,34.96,35.06,473900.0,25.0167,25.0596,24.9881,25.0596,473900.0
2008-07-31 10:15:00,35.07,35.13,35.07,35.11,302900.0,25.0667,25.1096,25.0667,25.0953,302900.0
2008-07-31 10:20:00,35.1,35.2,35.08,35.17,138600.0,25.0882,25.1596,25.0739,25.1382,138600.0
2008-07-31 10:25:00,35.18,35.25,35.18,35.23,215100.0,25.1453,25.1954,25.1453,25.1811,215100.0
2008-07-31 10:30:00,35.22,35.23,35.18,35.18,111800.0,25.1739,25.1811,25.1453,25.1453,111800.0
2008-07-31 10:35:00,35.18,35.18,35.07,35.1,226300.0,25.1453,25.1453,25.0667,25.0882,226300.0
2008-07-31 10:40:00,35.1,35.14,35.08,35.13,194000.0,25.0882,25.1167,25.0739,25.1096,194000.0
2008-07-31 10:45:00,35.13,35.19,35.13,35.16,61100.0,25.1096,25.1525,25.1096,25.131,61100.0
2008-07-31 10:50:00,35.15,35.2,35.15,35.2,149400.0,25.1239,25.1596,25.1239,25.1596,149400.0
2008-07-31 10:55:00,35.2,35.21,35.17,35.2,19700.0,25.1596,25.1668,25.1382,25.1596,19700.0
2008-07-31 11:00:00,35.2,35.2,35.15,35.15,23900.0,25.1596,25.1596,25.1239,25.1239,23900.0
2008-07-31 11:05:00,35.14,35.16,35.13,35.15,199500.0,25.1167,25.131,25.1096,25.1239,199500.0
2008-07-31 11:10:00,35.16,35.16,35.12,35.14,23800.0,25.131,25.131,25.1025,25.1167,23800.0
2008-07-31 11:15:00,35.14,35.16,35.14,35.14,14300.0,25.1167,25.131,25.1167,25.1167,14300.0
2008-07-31 11:20:00,35.13,35.13,35.06,35.11,231500.0,25.1096,25.1096,25.0596,25.0953,231500.0
2008-07-31 11:25:00,35.11,35.11,35.0,35.0,30400.0,25.0953,25.0953,25.0167,25.0167,30400.0
2008-07-31 11:30:00,35.0,35.04,34.98,34.99,43100.0,25.0167,25.0453,25.0024,25.0095,43100.0
2008-07-31 11:35:00,35.0,35.02,34.99,34.99,404500.0,25.0167,25.031,25.0095,25.0095,404500.0
2008-07-31 11:40:00,34.99,35.01,34.96,34.97,82800.0,25.0095,25.0238,24.9881,24.9952,82800.0
2008-07-31 11:45:00,34.98,34.98,34.91,34.91,14300.0,25.0024,25.0024,24.9524,24.9524,14300.0
2008-07-31 11:50:00,34.91,34.93,34.88,34.91,57900.0,24.9524,24.9666,24.9309,24.9524,57900.0
2008-07-31 11:55:00,34.9,34.95,34.9,34.94,94700.0,24.9452,24.9809,24.9452,24.9738,94700.0
2008-07-31 12:00:00,34.93,34.95,34.9,34.9,40300.0,24.9666,24.9809,24.9452,24.9452,40300.0
2008-07-31 12:05:00,34.89,34.92,34.88,34.88,16800.0,24.9381,24.9595,24.9309,24.9309,16800.0
2008-07-31 12:10:00,34.86,34.86,34.81,34.81,119800.0,24.9166,24.9166,24.8809,24.8809,119800.0
2008-07-31 12:15:00,34.81,34.82,34.75,34.77,61900.0,24.8809,24.888,24.838,24.8523,61900.0
2008-07-31 12:20:00,34.77,34.79,34.74,34.79,81800.0,24.8523,24.8666,24.8308,24.8666,81800.0
2008-07-31 12:25:00,34.8,34.81,34.78,34.79,68000.0,24.8737,24.8809,24.8594,24.8666,68000.0
2008-07-31 12:30:00,34.78,34.82,34.77,34.82,37600.0,24.8594,24.888,24.8523,24.888,37600.0
2008-07-31 12:35:00,34.82,34.83,34.8,34.83,72600.0,24.888,24.8952,24.8737,24.8952,72600.0
2008-07-31 12:40:00,34.82,34.86,34.8,34.85,300400.0,24.888,24.9166,24.8737,24.9095,300400.0
2008-07-31 12:45:00,34.85,34.87,34.85,34.85,101500.0,24.9095,24.9238,24.9095,24.9095,101500.0
2008-07-31 12:50:00,34.85,34.89,34.85,34.89,127900.0,24.9095,24.9381,24.9095,24.9381,127900.0
2008-07-31 12:55:00,34.88,34.88,34.82,34.83,46400.0,24.9309,24.9309,24.888,24.8952,46400.0
2008-07-31 13:00:00,34.83,34.83,34.78,34.81,1265800.0,24.8952,24.8952,24.8594,24.8809,1265800.0
2008-07-31 13:05:00,34.83,34.87,34.81,34.87,46800.0,24.8952,24.9238,24.8809,24.9238,46800.0
2008-07-31 13:10:00,34.88,34.94,34.88,34.93,111600.0,24.9309,24.9738,24.9309,24.9666,111600.0
2008-07-31 13:15:00,34.94,34.97,34.92,34.92,259100.0,24.9738,24.9952,24.9595,24.9595,259100.0
2008-07-31 13:20:00,34.92,34.93,34.91,34.92,96200.0,24.9595,24.9666,24.9524,24.9595,96200.0
2008-07-31 13:25:00,34.91,34.93,34.89,34.9,43100.0,24.9524,24.9666,24.9381,24.9452,43100.0
2008-07-31 13:30:00,34.9,34.92,34.9,34.91,85400.0,24.9452,24.9595,24.9452,24.9524,85400.0
2008-07-31 13:35:00,34.92,34.92,34.89,34.92,56300.0,24.9595,24.9595,24.9381,24.9595,56300.0
2008-07-31 13:40:00,34.93,34.96,34.88,34.89,1128900.0,24.9666,24.9881,24.9309,24.9381,1128900.0
2008-07-31 13:45:00,34.89,34.9,34.87,34.89,1400400.0,24.9381,24.9452,24.9238,24.9381,1400400.0
2008-07-31 13:50:00,34.89,34.9,34.86,34.86,47600.0,24.9381,24.9452,24.9166,24.9166,47600.0
2008-07-31 13:55:00,34.86,34.86,34.8,34.8,54900.0,24.9166,24.9166,24.8737,24.8737,54900.0
2008-07-31 14:00:00,34.8,34.81,34.78,34.79,61800.0,24.8737,24.8809,24.8594,24.8666,61800.0
2008-07-31 14:05:00,34.79,34.83,34.79,34.83,76100.0,24.8666,24.8952,24.8666,24.8952,76100.0
2008-07-31 14:10:00,34.83,34.84,34.8,34.83,67500.0,24.8952,24.9023,24.8737,24.8952,67500.0
2008-07-31 14:15:00,34.84,34.91,34.84,34.91,214100.0,24.9023,24.9524,24.9023,24.9524,214100.0
2008-07-31 14:20:00,34.92,34.93,34.86,34.86,145300.0,24.9595,24.9666,24.9166,24.9166,145300.0
2008-07-31 14:25:00,34.84,34.85,34.8,34.8,65400.0,24.9023,24.9095,24.8737,24.8737,65400.0
2008-07-31 14:30:00,34.81,34.9,34.81,34.89,109800.0,24.8809,24.9452,24.8809,24.9381,109800.0
2008-07-31 14:35:00,34.9,34.94,34.86,34.94,220500.0,24.9452,24.9738,24.9166,24.9738,220500.0
2008-07-31 14:40:00,34.94,34.98,34.92,34.96,291200.0,24.9738,25.0024,24.9595,24.9881,291200.0
2008-07-31 14:45:00,34.97,34.97,34.9,34.91,129500.0,24.9952,24.9952,24.9452,24.9524,129500.0
2008-07-31 14:50:00,34.92,34.93,34.84,34.86,186200.0,24.9595,24.9666,24.9023,24.9166,186200.0
2008-07-31 14:55:00,34.85,34.9,34.85,34.89,150600.0,24.9095,24.9452,24.9095,24.9381,150600.0
2008-07-31 15:00:00,34.9,34.96,34.9,34.9,192800.0,24.9452,24.9881,24.9452,24.9452,192800.0
2008-07-31 15:05:00,34.89,34.9,34.87,34.88,141000.0,24.9381,24.9452,24.9238,24.9309,141000.0
2008-07-31 15:10:00,34.89,34.95,34.89,34.95,54500.0,24.9381,24.9809,24.9381,24.9809,54500.0
2008-07-31 15:15:00,34.96,34.96,34.83,34.84,96300.0,24.9881,24.9881,24.8952,24.9023,96300.0
2008-07-31 15:20:00,34.83,34.85,34.8,34.8,110300.0,24.8952,24.9095,24.8737,24.8737,110300.0
2008-07-31 15:25:00,34.8,34.83,34.8,34.8,300800.0,24.8737,24.8952,24.8737,24.8737,300800.0
2008-07-31 15:30:00,34.8,34.8,34.71,34.73,215400.0,24.8737,24.8737,24.8094,24.8237,215400.0
2008-07-31 15:35:00,34.72,34.77,34.7,34.71,559600.0,24.8165,24.8523,24.8023,24.8094,559600.0
2008-07-31 15:40:00,34.71,34.75,34.63,34.64,244000.0,24.8094,24.838,24.7522,24.7594,244000.0
2008-07-31 15:45:00,34.65,34.65,34.54,34.57,1052500.0,24.7665,24.7665,24.6879,24.7093,1052500.0
2008-07-31 15:50:00,34.57,34.58,34.49,34.5,774800.0,24.7093,24.7165,24.6522,24.6593,774800.0
2008-07-31 15:55:00,34.49,34.5,34.27,34.49,382200.0,24.6522,24.6593,24.4949,24.6522,382200.0
2008-07-31 16:00:00,34.49,34.5,34.29,34.43,7400.0,24.6522,24.6593,24.5092,24.6093,7400.0
2008-07-31 16:05:00,34.43,34.43,34.43,34.43,0.0,24.6093,24.6093,24.6093,24.6093,0.0
2008-07-31 16:10:00,34.48,34.48,34.48,34.48,200.0,24.645,24.645,24.645,24.645,200.0
2008-08-01 09:30:00,34.6,34.7,34.48,34.55,18900.0,24.7308,24.8023,24.645,24.695,18900.0
2008-08-01 09:35:00,34.56,34.64,34.54,34.54,19300.0,24.7022,24.7594,24.6879,24.6879,19300.0
2008-08-01 09:40:00,34.54,34.54,34.43,34.47,135300.0,24.6879,24.6879,24.6093,24.6379,135300.0
2008-08-01 09:45:00,34.46,34.46,34.34,34.35,48000.0,24.6307,24.6307,24.5449,24.5521,48000.0
2008-08-01 09:50:00,34.36,34.36,34.23,34.3,69200.0,24.5592,24.5592,24.4663,24.5163,69200.0
2008-08-01 09:55:00,34.31,34.34,34.28,34.33,37600.0,24.5235,24.5449,24.5021,24.5378,37600.0
2008-08-01 10:00:00,34.33,34.38,34.27,34.37,98700.0,24.5378,24.5735,24.4949,24.5664,98700.0
2008-08-01 10:05:00,34.36,34.37,34.09,34.12,219000.0,24.5592,24.5664,24.3662,24.3877,219000.0
2008-08-01 10:10:00,34.12,34.17,34.11,34.14,342600.0,24.3877,24.4234,24.3805,24.402,342600.0
2008-08-01 10:15:00,34.14,34.21,34.12,34.13,246100.0,24.402,24.452,24.3877,24.3948,246100.0
2008-08-01 10:20:00,34.11,34.15,34.07,34.07,100900.0,24.3805,24.4091,24.352,24.352,100900.0
2008-08-01 10:25:00,34.07,34.19,34.05,34.16,491400.0,24.352,24.4377,24.3377,24.4163,491400.0
2008-08-01 10:30:00,34.16,34.22,34.16,34.21,220200.0,24.4163,24.4592,24.4163,24.452,220200.0
2008-08-01 10:35:00,34.22,34.31,34.17,34.3,195100.0,24.4592,24.5235,24.4234,24.5163,195100.0
2008-08-01 10:40:00,34.3,34.31,34.24,34.28,181800.0,24.5163,24.5235,24.4735,24.5021,181800.0
2008-08-01 10:45:00,34.27,34.36,34.25,34.36,182800.0,24.4949,24.5592,24.4806,24.5592,182800.0
2008-08-01 10:50:00,34.35,34.37,34.34,34.37,26500.0,24.5521,24.5664,24.5449,24.5664,26500.0
2008-08-01 10:55:00,34.38,34.38,34.31,34.34,146400.0,24.5735,24.5735,24.5235,24.5449,146400.0
2008-08-01 11:00:00,34.35,34.37,34.28,34.28,29700.0,24.5521,24.5664,24.5021,24.5021,29700.0
2008-08-01 11:05:00,34.28,34.29,34.25,34.27,21900.0,24.5021,24.5092,24.4806,24.4949,21900.0
2008-08-01 11:10:00,34.28,34.3,34.26,34.28,33900.0,24.5021,24.5163,24.4878,24.5021,33900.0
2008-08-01 11:15:00,34.27,34.33,34.26,34.33,53300.0,24.4949,24.5378,24.4878,24.5378,53300.0
2008-08-01 11:20:00,34.32,34.32,34.26,34.28,37900.0,24.5306,24.5306,24.4878,24.5021,37900.0
2008-08-01 11:25:00,34.28,34.34,34.28,34.31,16400.0,24.5021,24.5449,24.5021,24.5235,16400.0
2008-08-01 11:30:00,34.31,34.47,34.31,34.47,42100.0,24.5235,24.6379,24.5235,24.6379,42100.0
2008-08-01 11:35:00,34.47,34.49,34.43,34.49,52200.0,24.6379,24.6522,24.6093,24.6522,52200.0
2008-08-01 11:40:00,34.49,34.49,34.46,34.48,24500.0,24.6522,24.6522,24.6307,24.645,24500.0
2008-08-01 11:45:00,34.47,34.48,34.41,34.41,62700.0,24.6379,24.645,24.595,24.595,62700.0
2008-08-01 11:50:00,34.41,34.41,34.37,34.4,18500.0,24.595,24.595,24.5664,24.5878,18500.0
2008-08-01 11:55:00,34.41,34.44,34.41,34.42,29700.0,24.595,24.6164,24.595,24.6021,29700.0
2008-08-01 12:00:00,34.42,34.42,34.28,34.3,76400.0,24.6021,24.6021,24.5021,24.5163,76400.0
2008-08-01 12:05:00,34.31,34.34,34.29,34.32,49200.0,24.5235,24.5449,24.5092,24.5306,49200.0
2008-08-01 12:10:00,34.33,34.4,34.33,34.38,34900.0,24.5378,24.5878,24.5378,24.5735,34900.0
2008-08-01 12:15:00,34.38,34.38,34.28,34.29,59400.0,24.5735,24.5735,24.5021,24.5092,59400.0
2008-08-01 12:20:00,34.28,34.3,34.26,34.26,199800.0,24.5021,24.5163,24.4878,24.4878,199800.0
2008-08-01 12:25:00,34.26,34.27,34.26,34.27,30400.0,24.4878,24.4949,24.4878,24.4949,30400.0
2008-08-01 12:30:00,34.27,34.29,34.23,34.28,53800.0,24.4949,24.5092,24.4663,24.5021,53800.0
2008-08-01 12:35:00,34.28,34.31,34.27,34.27,11200.0,24.5021,24.5235,24.4949,24.4949,11200.0
2008-08-01 12:40:00,34.27,34.27,34.24,34.24,309100.0,24.4949,24.4949,24.4735,24.4735,309100.0
2008-08-01 12:45:00,34.24,34.26,34.24,34.25,28200.0,24.4735,24.4878,24.4735,24.4806,28200.0
2008-08-01 12:50:00,34.25,34.26,34.17,34.2,89500.0,24.4806,24.4878,24.4234,24.4449,89500.0
2008-08-01 12:55:00,34.2,34.21,34.15,34.16,29500.0,24.4449,24.452,24.4091,24.4163,29500.0
2008-08-01 13:00:00,34.16,34.24,34.16,34.23,28900.0,24.4163,24.4735,24.4163,24.4663,28900.0
2008-08-01 13:05:00,34.24,34.26,34.23,34.25,34700.0,24.4735,24.4878,24.4663,24.4806,34700.0
2008-08-01 13:10:00,34.25,34.29,34.25,34.28,10000.0,24.4806,24.5092,24.4806,24.5021,10000.0
2008-08-01 13:15:00,34.27,34.34,34.26,34.33,96400.0,24.4949,24.5449,24.4878,24.5378,96400.0
2008-08-01 13:20:00,34.33,34.34,34.3,34.34,39900.0,24.5378,24.5449,24.5163,24.5449,39900.0
2008-08-01 13:25:00,34.34,34.38,34.33,34.37,27300.0,24.5449,24.5735,24.5378,24.5664,27300.0
2008-08-01 13:30:00,34.36,34.4,34.3,34.34,74900.0,24.5592,24.5878,24.5163,24.5449,74900.0
2008-08-01 13:35:00,34.34,34.36,34.33,34.35,24400.0,24.5449,24.5592,24.5378,24.5521,24400.0
2008-08-01 13:40:00,34.34,34.38,34.33,34.36,34100.0,24.5449,24.5735,24.5378,24.5592,34100.0
2008-08-01 13:45:00,34.35,34.4,34.31,34.38,42100.0,24.5521,24.5878,24.5235,24.5735,42100.0
2008-08-01 13:50:00,34.39,34.43,34.38,34.39,32500.0,24.5807,24.6093,24.5735,24.5807,32500.0
2008-08-01 13:55:00,34.38,34.39,34.35,34.35,21100.0,24.5735,24.5807,24.5521,24.5521,21100.0
2008-08-01 14:00:00,34.36,34.37,34.23,34.25,106000.0,24.5592,24.5664,24.4663,24.4806,106000.0
2008-08-01 14:05:00,34.25,34.29,34.23,34.28,44600.0,24.4806,24.5092,24.4663,24.5021,44600.0
2008-08-01 14:10:00,34.27,34.28,34.23,34.24,49300.0,24.4949,24.5021,24.4663,24.4735,49300.0
2008-08-01 14:15:00,34.23,34.31,34.21,34.28,61300.0,24.4663,24.5235,24.452,24.5021,61300.0
2008-08-01 14:20:00,34.28,34.3,34.25,34.25,29200.0,24.5021,24.5163,24.4806,24.4806,29200.0
2008-08-01 14:25:00,34.24,34.29,34.24,34.27,32400.0,24.4735,24.5092,24.4735,24.4949,32400.0
2008-08-01 14:30:00,34.27,34.28,34.24,34.27,19500.0,24.4949,24.5021,24.4735,24.4949,19500.0
2008-08-01 14:35:00,34.27,34.27,34.26,34.26,5400.0,24.4949,24.4949,24.4878,24.4878,5400.0
2008-08-01 14:40:00,34.25,34.32,34.21,34.31,106000.0,24.4806,24.5306,24.452,24.5235,106000.0
2008-08-01 14:45:00,34.31,34.34,34.27,34.34,60200.0,24.5235,24.5449,24.4949,24.5449,60200.0
2008-08-01 14:50:00,34.33,34.33,34.31,34.33,9200.0,24.5378,24.5378,24.5235,24.5378,9200.0
2008-08-01 14:55:00,34.34,34.34,34.32,34.33,29900.0,24.5449,24.5449,24.5306,24.5378,29900.0
2008-08-01 15:00:00,34.34,34.38,34.27,34.29,65500.0,24.5449,24.5735,24.4949,24.5092,65500.0
2008-08-01 15:05:00,34.29,34.29,34.24,34.27,50700.0,24.5092,24.5092,24.4735,24.4949,50700.0
2008-08-01 15:10:00,34.29,34.36,34.29,34.33,171800.0,24.5092,24.5592,24.5092,24.5378,171800.0
2008-08-01 15:15:00,34.33,34.35,34.3,34.34,82500.0,24.5378,24.5521,24.5163,24.5449,82500.0
2008-08-01 15:20:00,34.34,34.38,34.33,34.34,90900.0,24.5449,24.5735,24.5378,24.5449,90900.0
2008-08-01 15:25:00,34.34,34.35,34.32,34.34,118000.0,24.5449,24.5521,24.5306,24.5449,118000.0
2008-08-01 15:30:00,34.33,34.38,34.29,34.34,83100.0,24.5378,24.5735,24.5092,24.5449,83100.0
2008-08-01 15:35:00,34.35,34.41,34.35,34.4,68200.0,24.5521,24.595,24.5521,24.5878,68200.0
2008-08-01 15:40:00,34.41,34.42,34.37,34.4,67000.0,24.595,24.6021,24.5664,24.5878,67000.0
2008-08-01 15:45:00,34.4,34.41,34.36,34.39,166600.0,24.5878,24.595,24.5592,24.5807,166600.0
2008-08-01 15:50:00,34.38,34.4,34.35,34.39,91100.0,24.5735,24.5878,24.5521,24.5807,91100.0
2008-08-01 15:55:00,34.39,34.39,34.24,34.25,1577600.0,24.5807,24.5807,24.4735,24.4806,1577600.0
2008-08-01 16:00:00,34.26,34.27,34.26,34.27,200.0,24.4878,24.4949,24.4878,24.4949,200.0
2008-08-01 16:05:00,34.27,34.27,34.27,34.27,0.0,24.4949,24.4949,24.4949,24.4949,0.0
2008-08-01 16:10:00,34.41,34.41,34.41,34.41,100.0,24.595,24.595,24.595,24.595,100.0
2008-08-04 09:30:00,34.12,34.22,34.12,34.19,10700.0,24.3877,24.4592,24.3877,24.4377,10700.0
2008-08-04 09:35:00,34.2,34.2,34.12,34.12,13800.0,24.4449,24.4449,24.3877,24.3877,13800.0
2008-08-04 09:40:00,34.11,34.11,34.04,34.06,100300.0,24.3805,24.3805,24.3305,24.3448,100300.0
2008-08-04 09:45:00,34.05,34.06,33.99,34.01,166200.0,24.3377,24.3448,24.2948,24.3091,166200.0
2008-08-04 09:50:00,34.03,34.08,34.03,34.08,7900.0,24.3234,24.3591,24.3234,24.3591,7900.0
2008-08-04 09:55:00,34.08,34.12,34.08,34.1,239000.0,24.3591,24.3877,24.3591,24.3734,239000.0
2008-08-04 10:00:00,34.09,34.13,34.06,34.08,22600.0,24.3662,24.3948,24.3448,24.3591,22600.0
2008-08-04 10:05:00,34.08,34.12,34.08,34.08,57600.0,24.3591,24.3877,24.3591,24.3591,57600.0
2008-08-04 10:10:00,34.07,34.07,33.99,33.99,25100.0,24.352,24.352,24.2948,24.2948,25100.0
2008-08-04 10:15:00,33.99,34.02,33.96,33.98,371600.0,24.2948,24.3162,24.2733,24.2876,371600.0
2008-08-04 10:20:00,33.96,34.03,33.96,34.0,30800.0,24.2733,24.3234,24.2733,24.3019,30800.0
2008-08-04 10:25:00,33.99,34.04,33.99,34.03,35900.0,24.2948,24.3305,24.2948,24.3234,35900.0
2008-08-04 10:30:00,34.02,34.05,34.02,34.04,155900.0,24.3162,24.3377,24.3162,24.3305,155900.0
2008-08-04 10:35:00,34.04,34.05,34.0,34.0,44600.0,24.3305,24.3377,24.3019,24.3019,44600.0
2008-08-04 10:40:00,34.0,34.03,33.98,33.98,147900.0,24.3019,24.3234,24.2876,24.2876,147900.0
2008-08-04 10:45:00,33.98,33.98,33.9,33.93,39700.0,24.2876,24.2876,24.2304,24.2519,39700.0
2008-08-04 10:50:00,33.93,33.96,33.93,33.94,115000.0,24.2519,24.2733,24.2519,24.259,115000.0
2008-08-04 10:55:00,33.94,33.97,33.94,33.96,15600.0,24.259,24.2805,24.259,24.2733,15600.0
2008-08-04 11:00:00,33.95,33.96,33.93,33.96,17500.0,24.2662,24.2733,24.2519,24.2733,17500.0
2008-08-04 11:05:00,33.96,33.97,33.95,33.96,9200.0,24.2733,24.2805,24.2662,24.2733,9200.0
2008-08-04 11:10:00,33.96,33.97,33.95,33.95,8100.0,24.2733,24.2805,24.2662,24.2662,8100.0
2008-08-04 11:15:00,33.94,33.97,33.93,33.96,39100.0,24.259,24.2805,24.2519,24.2733,39100.0
2008-08-04 11:20:00,33.96,33.96,33.87,33.91,528000.0,24.2733,24.2733,24.209,24.2376,528000.0
2008-08-04 11:25:00,33.92,33.96,33.91,33.92,124600.0,24.2447,24.2733,24.2376,24.2447,124600.0
2008-08-04 11:30:00,33.91,34.09,33.89,34.08,124200.0,24.2376,24.3662,24.2233,24.3591,124200.0
2008-08-04 11:35:00,34.05,34.12,34.04,34.12,55000.0,24.3377,24.3877,24.3305,24.3877,55000.0
2008-08-04 11:40:00,34.13,34.21,34.11,34.17,219300.0,24.3948,24.452,24.3805,24.4234,219300.0
2008-08-04 11:45:00,34.17,34.17,34.11,34.11,23600.0,24.4234,24.4234,24.3805,24.3805,23600.0
2008-08-04 11:50:00,34.1,34.11,34.06,34.07,299800.0,24.3734,24.3805,24.3448,24.352,299800.0
2008-08-04 11:55:00,34.06,34.16,34.06,34.16,125600.0,24.3448,24.4163,24.3448,24.4163,125600.0
2008-08-04 12:00:00,34.16,34.19,34.14,34.14,245000.0,24.4163,24.4377,24.402,24.402,245000.0
2008-08-04 12:05:00,34.14,34.17,34.12,34.16,27800.0,24.402,24.4234,24.3877,24.4163,27800.0
2008-08-04 12:10:00,34.15,34.23,34.15,34.21,40700.0,24.4091,24.4663,24.4091,24.452,40700.0
2008-08-04 12:15:00,34.21,34.25,34.19,34.21,25300.0,24.452,24.4806,24.4377,24.452,25300.0
2008-08-04 12:20:00,34.21,34.21,34.16,34.16,26500.0,24.452,24.452,24.4163,24.4163,26500.0
2008-08-04 12:25:00,34.16,34.23,34.16,34.22,21800.0,24.4163,24.4663,24.4163,24.4592,21800.0
2008-08-04 12:30:00,34.22,34.27,34.22,34.27,29400.0,24.4592,24.4949,24.4592,24.4949,29400.0
2008-08-04 12:35:00,34.26,34.26,34.21,34.21,48300.0,24.4878,24.4878,24.452,24.452,48300.0
2008-08-04 12:40:00,34.19,34.19,34.17,34.19,20500.0,24.4377,24.4377,24.4234,24.4377,20500.0
2008-08-04 12:45:00,34.19,34.19,34.13,34.13,11600.0,24.4377,24.4377,24.3948,24.3948,11600.0
2008-08-04 12:50:00,34.13,34.13,34.1,34.1,21100.0,24.3948,24.3948,24.3734,24.3734,21100.0
2008-08-04 12:55:00,34.1,34.11,34.09,34.09,21300.0,24.3734,24.3805,24.3662,24.3662,21300.0
2008-08-04 13:00:00,34.1,34.11,34.07,34.1,25800.0,24.3734,24.3805,24.352,24.3734,25800.0
2008-08-04 13:05:00,34.1,34.1,34.07,34.09,14400.0,24.3734,24.3734,24.352,24.3662,14400.0
2008-08-04 13:10:00,34.09,34.14,34.08,34.13,33900.0,24.3662,24.402,24.3591,24.3948,33900.0
2008-08-04 13:15:00,34.12,34.14,34.11,34.12,29600.0,24.3877,24.402,24.3805,24.3877,29600.0
2008-08-04 13:20:00,34.11,34.11,34.07,34.08,20500.0,24.3805,24.3805,24.352,24.3591,20500.0
2008-08-04 13:25:00,34.07,34.09,34.06,34.08,21100.0,24.352,24.3662,24.3448,24.3591,21100.0
2008-08-04 13:30:00,34.07,34.12,34.06,34.07,28600.0,24.352,24.3877,24.3448,24.352,28600.0
2008-08-04 13:35:00,34.07,34.08,34.05,34.08,227900.0,24.352,24.3591,24.3377,24.3591,227900.0
2008-08-04 13:40:00,34.08,34.11,34.08,34.11,9200.0,24.3591,24.3805,24.3591,24.3805,9200.0
2008-08-04 13:45:00,34.11,34.11,34.08,34.1,29200.0,24.3805,24.3805,24.3591,24.3734,29200.0
2008-08-04 13:50:00,34.11,34.13,34.11,34.12,23200.0,24.3805,24.3948,24.3805,24.3877,23200.0
2008-08-04 13:55:00,34.11,34.14,34.11,34.12,19000.0,24.3805,24.402,24.3805,24.3877,19000.0
2008-08-04 14:00:00,34.12,34.15,34.1,34.14,26200.0,24.3877,24.4091,24.3734,24.402,26200.0
2008-08-04 14:05:00,34.14,34.16,34.13,34.14,23800.0,24.402,24.4163,24.3948,24.402,23800.0
2008-08-04 14:10:00,34.13,34.17,34.12,34.16,27700.0,24.3948,24.4234,24.3877,24.4163,27700.0
2008-08-04 14:15:00,34.16,34.18,34.15,34.17,20300.0,24.4163,24.4306,24.4091,24.4234,20300.0
2008-08-04 14:20:00,34.19,34.26,34.19,34.24,50500.0,24.4377,24.4878,24.4377,24.4735,50500.0
2008-08-04 14:25:00,34.24,34.25,34.21,34.25,38000.0,24.4735,24.4806,24.452,24.4806,38000.0
2008-08-04 14:30:00,34.25,34.27,34.23,34.23,23200.0,24.4806,24.4949,24.4663,24.4663,23200.0
2008-08-04 14:35:00,34.24,34.27,34.24,34.25,21100.0,24.4735,24.4949,24.4735,24.4806,21100.0
2008-08-04 14:40:00,34.26,34.29,34.25,34.29,13800.0,24.4878,24.5092,24.4806,24.5092,13800.0
2008-08-04 14:45:00,34.29,34.32,34.29,34.31,26100.0,24.5092,24.5306,24.5092,24.5235,26100.0
2008-08-04 14:50:00,34.15,34.31,34.15,34.29,48700.0,24.4091,24.5235,24.4091,24.5092,48700.0
2008-08-04 14:55:00,34.28,34.32,34.28,34.29,14300.0,24.5021,24.5306,24.5021,24.5092,14300.0
2008-08-04 15:00:00,34.3,34.31,34.28,34.28,17800.0,24.5163,24.5235,24.5021,24.5021,17800.0
2008-08-04 15:05:00,34.28,34.28,34.25,34.26,27200.0,24.5021,24.5021,24.4806,24.4878,27200.0
2008-08-04 15:10:00,34.25,34.25,34.22,34.23,46600.0,24.4806,24.4806,24.4592,24.4663,46600.0
2008-08-04 15:15:00,34.24,34.24,34.15,34.24,112000.0,24.4735,24.4735,24.4091,24.4735,112000.0
2008-08-04 15:20:00,34.23,34.23,34.12,34.13,207000.0,24.4663,24.4663,24.3877,24.3948,207000.0
2008-08-04 15:25:00,34.15,34.16,34.09,34.1,196800.0,24.4091,24.4163,24.3662,24.3734,196800.0
2008-08-04 15:30:00,34.09,34.14,34.06,34.14,143900.0,24.3662,24.402,24.3448,24.402,143900.0
2008-08-04 15:35:00,34.15,34.15,34.1,34.12,267800.0,24.4091,24.4091,24.3734,24.3877,267800.0
2008-08-04 15:40:00,34.12,34.12,33.99,34.0,374000.0,24.3877,24.3877,24.2948,24.3019,374000.0
2008-08-04 15:45:00,34.01,34.08,34.01,34.07,381600.0,24.3091,24.3591,24.3091,24.352,381600.0
2008-08-04 15:50:00,34.06,34.08,34.04,34.07,197200.0,24.3448,24.3591,24.3305,24.352,197200.0
2008-08-04 15:55:00,34.06,34.09,34.05,34.06,166200.0,24.3448,24.3662,24.3377,24.3448,166200.0
2008-08-04 16:00:00,34.07,34.11,34.06,34.11,3800.0,24.352,24.3805,24.3448,24.3805,3800.0
2008-08-04 16:05:00,34.11,34.11,34.11,34.11,0.0,24.3805,24.3805,24.3805,24.3805,0.0
2008-08-04 16:10:00,34.11,34.11,34.11,34.11,0.0,24.3805,24.3805,24.3805,24.3805,0.0
2008-08-05 09:30:00,34.42,34.56,34.42,34.54,136600.0,24.6021,24.7022,24.6021,24.6879,136600.0
2008-08-05 09:35:00,34.53,34.66,34.53,34.6,398800.0,24.6807,24.7737,24.6807,24.7308,398800.0
2008-08-05 09:40:00,34.6,34.63,34.6,34.62,217300.0,24.7308,24.7522,24.7308,24.7451,217300.0
2008-08-05 09:45:00,34.61,34.61,34.51,34.51,242700.0,24.7379,24.7379,24.6664,24.6664,242700.0
2008-08-05 09:50:00,34.51,34.54,34.48,34.53,129700.0,24.6664,24.6879,24.645,24.6807,129700.0
2008-08-05 09:55:00,34.54,34.61,34.51,34.61,318600.0,24.6879,24.7379,24.6664,24.7379,318600.0
2008-08-05 10:00:00,34.61,34.72,34.6,34.69,260700.0,24.7379,24.8165,24.7308,24.7951,260700.0
2008-08-05 10:05:00,34.69,34.72,34.65,34.66,392000.0,24.7951,24.8165,24.7665,24.7737,392000.0
2008-08-05 10:10:00,34.66,34.76,34.62,34.74,400700.0,24.7737,24.8451,24.7451,24.8308,400700.0
2008-08-05 10:15:00,34.74,34.74,34.63,34.66,235200.0,24.8308,24.8308,24.7522,24.7737,235200.0
2008-08-05 10:20:00,34.66,34.67,34.63,34.64,52000.0,24.7737,24.7808,24.7522,24.7594,52000.0
2008-08-05 10:25:00,34.63,34.63,34.59,34.6,62400.0,24.7522,24.7522,24.7236,24.7308,62400.0
2008-08-05 10:30:00,34.6,34.64,34.59,34.61,27300.0,24.7308,24.7594,24.7236,24.7379,27300.0
2008-08-05 10:35:00,34.6,34.6,34.58,34.59,25700.0,24.7308,24.7308,24.7165,24.7236,25700.0
2008-08-05 10:40:00,34.59,34.66,34.58,34.63,100100.0,24.7236,24.7737,24.7165,24.7522,100100.0
2008-08-05 10:45:00,34.63,34.65,34.6,34.65,69500.0,24.7522,24.7665,24.7308,24.7665,69500.0
2008-08-05 10:50:00,34.64,34.68,34.62,34.66,205800.0,24.7594,24.788,24.7451,24.7737,205800.0
2008-08-05 10:55:00,34.67,34.7,34.65,34.7,95500.0,24.7808,24.8023,24.7665,24.8023,95500.0
2008-08-05 11:00:00,34.69,34.72,34.69,34.7,71500.0,24.7951,24.8165,24.7951,24.8023,71500.0
2008-08-05 11:05:00,34.69,34.72,34.65,34.71,60300.0,24.7951,24.8165,24.7665,24.8094,60300.0
2008-08-05 11:10:00,34.7,34.7,34.68,34.69,26400.0,24.8023,24.8023,24.788,24.7951,26400.0
2008-08-05 11:15:00,34.7,34.73,34.7,34.71,28500.0,24.8023,24.8237,24.8023,24.8094,28500.0
2008-08-05 11:20:00,34.7,34.74,34.7,34.72,28700.0,24.8023,24.8308,24.8023,24.8165,28700.0
2008-08-05 11:25:00,34.71,34.73,34.7,34.73,14800.0,24.8094,24.8237,24.8023,24.8237,14800.0
2008-08-05 11:30:00,34.73,34.73,34.71,34.71,37600.0,24.8237,24.8237,24.8094,24.8094,37600.0
2008-08-05 11:35:00,34.71,34.75,34.71,34.74,95300.0,24.8094,24.838,24.8094,24.8308,95300.0
2008-08-05 11:40:00,34.74,34.75,34.72,34.74,38400.0,24.8308,24.838,24.8165,24.8308,38400.0
2008-08-05 11:45:00,34.74,34.79,34.74,34.79,49100.0,24.8308,24.8666,24.8308,24.8666,49100.0
2008-08-05 11:50:00,34.78,34.82,34.78,34.79,42400.0,24.8594,24.888,24.8594,24.8666,42400.0
2008-08-05 11:55:00,34.8,34.81,34.79,34.81,48600.0,24.8737,24.8809,24.8666,24.8809,48600.0
2008-08-05 12:00:00,34.81,34.81,34.79,34.79,13300.0,24.8809,24.8809,24.8666,24.8666,13300.0
2008-08-05 12:05:00,34.79,34.8,34.76,34.76,37700.0,24.8666,24.8737,24.8451,24.8451,37700.0
2008-08-05 12:10:00,34.77,34.77,34.75,34.76,18100.0,24.8523,24.8523,24.838,24.8451,18100.0
2008-08-05 12:15:00,34.77,34.79,34.76,34.78,226700.0,24.8523,24.8666,24.8451,24.8594,226700.0
2008-08-05 12:20:00,34.78,34.8,34.78,34.78,24000.0,24.8594,24.8737,24.8594,24.8594,24000.0
2008-08-05 12:25:00,34.79,34.84,34.79,34.81,52300.0,24.8666,24.9023,24.8666,24.8809,52300.0
2008-08-05 12:30:00,34.8,34.8,34.76,34.76,12300.0,24.8737,24.8737,24.8451,24.8451,12300.0
2008-08-05 12:35:00,34.76,34.78,34.76,34.78,15500.0,24.8451,24.8594,24.8451,24.8594,15500.0
2008-08-05 12:40:00,34.78,34.78,34.76,34.76,8900.0,24.8594,24.8594,24.8451,24.8451,8900.0
2008-08-05 12:45:00,34.76,34.78,34.73,34.78,33800.0,24.8451,24.8594,24.8237,24.8594,33800.0
2008-08-05 12:50:00,34.77,34.77,34.74,34.74,20300.0,24.8523,24.8523,24.8308,24.8308,20300.0
2008-08-05 12:55:00,34.73,34.75,34.72,34.75,16200.0,24.8237,24.838,24.8165,24.838,16200.0
2008-08-05 13:00:00,34.75,34.78,34.74,34.77,40600.0,24.838,24.8594,24.8308,24.8523,40600.0
2008-08-05 13:05:00,34.76,34.78,34.75,34.75,24400.0,24.8451,24.8594,24.838,24.838,24400.0
2008-08-05 13:10:00,34.74,34.76,34.73,34.74,22700.0,24.8308,24.8451,24.8237,24.8308,22700.0
2008-08-05 13:15:00,34.75,34.75,34.74,34.75,6000.0,24.838,24.838,24.8308,24.838,6000.0
2008-08-05 13:20:00,34.76,34.77,34.76,34.76,24000.0,24.8451,24.8523,24.8451,24.8451,24000.0
2008-08-05 13:25:00,34.75,34.77,34.74,34.77,158600.0,24.838,24.8523,24.8308,24.8523,158600.0
2008-08-05 13:30:00,34.78,34.8,34.78,34.79,57200.0,24.8594,24.8737,24.8594,24.8666,57200.0
2008-08-05 13:35:00,34.8,34.8,34.78,34.79,43500.0,24.8737,24.8737,24.8594,24.8666,43500.0
2008-08-05 13:40:00,34.79,34.84,34.78,34.82,50700.0,24.8666,24.9023,24.8594,24.888,50700.0
2008-08-05 13:45:00,34.83,34.83,34.81,34.81,58100.0,24.8952,24.8952,24.8809,24.8809,58100.0
2008-08-05 13:50:00,34.8,34.81,34.78,34.79,33800.0,24.8737,24.8809,24.8594,24.8666,33800.0
2008-08-05 13:55:00,34.78,34.8,34.77,34.77,44700.0,24.8594,24.8737,24.8523,24.8523,44700.0
2008-08-05 14:00:00,34.77,34.81,34.76,34.81,25100.0,24.8523,24.8809,24.8451,24.8809,25100.0
2008-08-05 14:05:00,34.81,34.83,34.78,34.78,89100.0,24.8809,24.8952,24.8594,24.8594,89100.0
2008-08-05 14:10:00,34.78,34.81,34.67,34.78,187400.0,24.8594,24.8809,24.7808,24.8594,187400.0
2008-08-05 14:15:00,34.78,34.99,34.74,34.85,310600.0,24.8594,25.0095,24.8308,24.9095,310600.0
2008-08-05 14:20:00,34.83,34.85,34.72,34.73,494400.0,24.8952,24.9095,24.8165,24.8237,494400.0
2008-08-05 14:25:00,34.72,34.82,34.69,34.82,859500.0,24.8165,24.888,24.7951,24.888,859500.0
2008-08-05 14:30:00,34.81,34.88,34.81,34.86,93300.0,24.8809,24.9309,24.8809,24.9166,93300.0
2008-08-05 14:35:00,34.85,34.88,34.78,34.78,139300.0,24.9095,24.9309,24.8594,24.8594,139300.0
2008-08-05 14:40:00,34.79,34.96,34.78,34.95,120200.0,24.8666,24.9881,24.8594,24.9809,120200.0
2008-08-05 14:45:00,34.94,34.99,34.92,34.98,350000.0,24.9738,25.0095,24.9595,25.0024,350000.0
2008-08-05 14:50:00,34.98,34.98,34.94,34.96,84200.0,25.0024,25.0024,24.9738,24.9881,84200.0
2008-08-05 14:55:00,34.96,34.96,34.93,34.93,162700.0,24.9881,24.9881,24.9666,24.9666,162700.0
2008-08-05 15:00:00,34.93,34.95,34.9,34.94,37400.0,24.9666,24.9809,24.9452,24.9738,37400.0
2008-08-05 15:05:00,34.94,34.95,34.91,34.93,117800.0,24.9738,24.9809,24.9524,24.9666,117800.0
2008-08-05 15:10:00,34.94,34.96,34.91,34.93,180800.0,24.9738,24.9881,24.9524,24.9666,180800.0
2008-08-05 15:15:00,34.93,34.94,34.88,34.94,117200.0,24.9666,24.9738,24.9309,24.9738,117200.0
2008-08-05 15:20:00,34.94,34.96,34.93,34.93,90400.0,24.9738,24.9881,24.9666,24.9666,90400.0
2008-08-05 15:25:00,34.93,34.93,34.89,34.92,34900.0,24.9666,24.9666,24.9381,24.9595,34900.0
2008-08-05 15:30:00,34.92,34.93,34.89,34.89,50300.0,24.9595,24.9666,24.9381,24.9381,50300.0
2008-08-05 15:35:00,34.88,34.95,34.87,34.95,136300.0,24.9309,24.9809,24.9238,24.9809,136300.0
2008-08-05 15:40:00,34.95,35.02,34.94,35.01,257800.0,24.9809,25.031,24.9738,25.0238,257800.0
2008-08-05 15:45:00,35.02,35.05,35.02,35.03,185200.0,25.031,25.0524,25.031,25.0381,185200.0
2008-08-05 15:50:00,35.03,35.05,35.01,35.01,241800.0,25.0381,25.0524,25.0238,25.0238,241800.0
2008-08-05 15:55:00,35.02,35.05,35.01,35.05,256300.0,25.031,25.0524,25.0238,25.0524,256300.0
2008-08-05 16:00:00,35.03,35.09,35.03,35.09,25100.0,25.0381,25.081,25.0381,25.081,25100.0
2008-08-05 16:05:00,35.09,35.09,35.09,35.09,0.0,25.081,25.081,25.081,25.081,0.0
2008-08-05 16:10:00,35.02,35.09,35.02,35.09,8500.0,25.031,25.081,25.031,25.081,8500.0
2008-08-06 09:30:00,35.05,35.15,34.84,34.85,40800.0,25.0524,25.1239,24.9023,24.9095,40800.0
2008-08-06 09:35:00,34.85,34.85,34.77,34.83,51800.0,24.9095,24.9095,24.8523,24.8952,51800.0
2008-08-06 09:40:00,34.83,34.91,34.83,34.85,90600.0,24.8952,24.9524,24.8952,24.9095,90600.0
2008-08-06 09:45:00,34.85,34.91,34.8,34.83,135000.0,24.9095,24.9524,24.8737,24.8952,135000.0
2008-08-06 09:50:00,34.82,34.88,34.81,34.84,23500.0,24.888,24.9309,24.8809,24.9023,23500.0
2008-08-06 09:55:00,34.86,34.87,34.81,34.81,135400.0,24.9166,24.9238,24.8809,24.8809,135400.0
2008-08-06 10:00:00,34.81,34.87,34.8,34.81,200700.0,24.8809,24.9238,24.8737,24.8809,200700.0
2008-08-06 10:05:00,34.8,34.87,34.8,34.85,27400.0,24.8737,24.9238,24.8737,24.9095,27400.0
2008-08-06 10:10:00,34.85,34.85,34.81,34.81,23400.0,24.9095,24.9095,24.8809,24.8809,23400.0
2008-08-06 10:15:00,34.81,34.83,34.8,34.82,34100.0,24.8809,24.8952,24.8737,24.888,34100.0
2008-08-06 10:20:00,34.82,34.83,34.79,34.81,28400.0,24.888,24.8952,24.8666,24.8809,28400.0
2008-08-06 10:25:00,34.81,34.82,34.8,34.8,25800.0,24.8809,24.888,24.8737,24.8737,25800.0
2008-08-06 10:30:00,34.8,34.81,34.73,34.76,45700.0,24.8737,24.8809,24.8237,24.8451,45700.0
2008-08-06 10:35:00,34.77,34.86,34.74,34.79,116100.0,24.8523,24.9166,24.8308,24.8666,116100.0
2008-08-06 10:40:00,34.78,34.78,34.69,34.69,295800.0,24.8594,24.8594,24.7951,24.7951,295800.0
2008-08-06 10:45:00,34.69,34.8,34.69,34.79,114700.0,24.7951,24.8737,24.7951,24.8666,114700.0
2008-08-06 10:50:00,34.79,34.85,34.79,34.83,46400.0,24.8666,24.9095,24.8666,24.8952,46400.0
2008-08-06 10:55:00,34.83,34.85,34.83,34.83,26700.0,24.8952,24.9095,24.8952,24.8952,26700.0
2008-08-06 11:00:00,34.82,34.82,34.76,34.77,81900.0,24.888,24.888,24.8451,24.8523,81900.0
2008-08-06 11:05:00,34.77,34.86,34.77,34.83,45800.0,24.8523,24.9166,24.8523,24.8952,45800.0
2008-08-06 11:10:00,34.83,34.89,34.83,34.86,30700.0,24.8952,24.9381,24.8952,24.9166,30700.0
2008-08-06 11:15:00,34.86,34.91,34.86,34.9,139600.0,24.9166,24.9524,24.9166,24.9452,139600.0
2008-08-06 11:20:00,34.9,34.9,34.88,34.88,47100.0,24.9452,24.9452,24.9309,24.9309,47100.0
2008-08-06 11:25:00,34.89,34.95,34.89,34.94,47800.0,24.9381,24.9809,24.9381,24.9738,47800.0
2008-08-06 11:30:00,34.94,34.97,34.92,34.95,63200.0,24.9738,24.9952,24.9595,24.9809,63200.0
2008-08-06 11:35:00,34.95,34.99,34.93,34.99,97600.0,24.9809,25.0095,24.9666,25.0095,97600.0
2008-08-06 11:40:00,34.99,35.02,34.99,35.01,21400.0,25.0095,25.031,25.0095,25.0238,21400.0
2008-08-06 11:45:00,35.01,35.02,34.94,34.94,73500.0,25.0238,25.031,24.9738,24.9738,73500.0
2008-08-06 11:50:00,34.94,34.94,34.91,34.91,40800.0,24.9738,24.9738,24.9524,24.9524,40800.0
2008-08-06 11:55:00,34.92,34.93,34.92,34.93,23000.0,24.9595,24.9666,24.9595,24.9666,23000.0
2008-08-06 12:00:00,34.93,34.93,34.89,34.91,78000.0,24.9666,24.9666,24.9381,24.9524,78000.0
2008-08-06 12:05:00,34.91,34.94,34.9,34.91,77800.0,24.9524,24.9738,24.9452,24.9524,77800.0
2008-08-06 12:10:00,34.9,34.9,34.85,34.86,50100.0,24.9452,24.9452,24.9095,24.9166,50100.0
2008-08-06 12:15:00,34.87,34.89,34.86,34.87,29600.0,24.9238,24.9381,24.9166,24.9238,29600.0
2008-08-06 12:20:00,34.87,34.96,34.87,34.96,28500.0,24.9238,24.9881,24.9238,24.9881,28500.0
2008-08-06 12:25:00,34.95,34.95,34.92,34.94,31500.0,24.9809,24.9809,24.9595,24.9738,31500.0
2008-08-06 12:30:00,34.94,34.94,34.91,34.91,15600.0,24.9738,24.9738,24.9524,24.9524,15600.0
2008-08-06 12:35:00,34.91,34.93,34.91,34.92,10500.0,24.9524,24.9666,24.9524,24.9595,10500.0
2008-08-06 12:40:00,34.93,35.0,34.93,34.99,23300.0,24.9666,25.0167,24.9666,25.0095,23300.0
2008-08-06 12:45:00,34.99,35.0,34.96,34.96,114400.0,25.0095,25.0167,24.9881,24.9881,114400.0
2008-08-06 12:50:00,34.96,34.96,34.93,34.93,62700.0,24.9881,24.9881,24.9666,24.9666,62700.0
2008-08-06 12:55:00,34.93,34.93,34.9,34.92,29200.0,24.9666,24.9666,24.9452,24.9595,29200.0
2008-08-06 13:00:00,34.92,34.92,34.87,34.88,17200.0,24.9595,24.9595,24.9238,24.9309,17200.0
2008-08-06 13:05:00,34.88,34.91,34.88,34.9,4300.0,24.9309,24.9524,24.9309,24.9452,4300.0
2008-08-06 13:10:00,34.91,34.92,34.91,34.91,2700.0,24.9524,24.9595,24.9524,24.9524,2700.0
2008-08-06 13:15:00,34.9,34.95,34.9,34.94,27900.0,24.9452,24.9809,24.9452,24.9738,27900.0
2008-08-06 13:20:00,34.94,34.96,34.93,34.96,5600.0,24.9738,24.9881,24.9666,24.9881,5600.0
2008-08-06 13:25:00,34.96,34.98,34.95,34.97,10300.0,24.9881,25.0024,24.9809,24.9952,10300.0
2008-08-06 13:30:00,34.97,34.99,34.96,34.97,14700.0,24.9952,25.0095,24.9881,24.9952,14700.0
2008-08-06 13:35:00,34.98,34.98,34.96,34.96,14600.0,25.0024,25.0024,24.9881,24.9881,14600.0
2008-08-06 13:40:00,34.95,34.97,34.93,34.96,15400.0,24.9809,24.9952,24.9666,24.9881,15400.0
2008-08-06 13:45:00,34.95,34.98,34.95,34.97,9700.0,24.9809,25.0024,24.9809,24.9952,9700.0
2008-08-06 13:50:00,34.96,34.96,34.9,34.9,18300.0,24.9881,24.9881,24.9452,24.9452,18300.0
2008-08-06 13:55:00,34.9,34.95,34.9,34.95,12800.0,24.9452,24.9809,24.9452,24.9809,12800.0
2008-08-06 14:00:00,34.96,34.96,34.94,34.96,20700.0,24.9881,24.9881,24.9738,24.9881,20700.0
2008-08-06 14:05:00,34.96,34.98,34.96,34.97,95100.0,24.9881,25.0024,24.9881,24.9952,95100.0
2008-08-06 14:10:00,34.96,35.01,34.96,35.01,24100.0,24.9881,25.0238,24.9881,25.0238,24100.0
2008-08-06 14:15:00,35.01,35.08,35.01,35.08,140700.0,25.0238,25.0739,25.0238,25.0739,140700.0
2008-08-06 14:20:00,35.07,35.1,35.07,35.08,67500.0,25.0667,25.0882,25.0667,25.0739,67500.0
2008-08-06 14:25:00,35.07,35.07,35.04,35.05,25100.0,25.0667,25.0667,25.0453,25.0524,25100.0
2008-08-06 14:30:00,35.06,35.12,35.06,35.1,39000.0,25.0596,25.1025,25.0596,25.0882,39000.0
2008-08-06 14:35:00,35.1,35.12,35.08,35.09,41600.0,25.0882,25.1025,25.0739,25.081,41600.0
2008-08-06 14:40:00,35.09,35.15,35.08,35.14,72100.0,25.081,25.1239,25.0739,25.1167,72100.0
2008-08-06 14:45:00,35.15,35.19,35.13,35.19,124600.0,25.1239,25.1525,25.1096,25.1525,124600.0
2008-08-06 14:50:00,35.2,35.23,35.2,35.22,32200.0,25.1596,25.1811,25.1596,25.1739,32200.0
2008-08-06 14:55:00,35.21,35.22,35.19,35.21,26000.0,25.1668,25.1739,25.1525,25.1668,26000.0
2008-08-06 15:00:00,35.2,35.26,35.2,35.23,74800.0,25.1596,25.2025,25.1596,25.1811,74800.0
2008-08-06 15:05:00,35.23,35.24,35.2,35.2,14800.0,25.1811,25.1882,25.1596,25.1596,14800.0
2008-08-06 15:10:00,35.21,35.21,35.17,35.21,40700.0,25.1668,25.1668,25.1382,25.1668,40700.0
2008-08-06 15:15:00,35.2,35.21,35.15,35.17,76100.0,25.1596,25.1668,25.1239,25.1382,76100.0
2008-08-06 15:20:00,35.18,35.21,35.17,35.17,69900.0,25.1453,25.1668,25.1382,25.1382,69900.0
2008-08-06 15:25:00,35.17,35.18,35.17,35.17,35100.0,25.1382,25.1453,25.1382,25.1382,35100.0
2008-08-06 15:30:00,35.16,35.17,35.12,35.13,48100.0,25.131,25.1382,25.1025,25.1096,48100.0
2008-08-06 15:35:00,35.12,35.14,35.1,35.12,38700.0,25.1025,25.1167,25.0882,25.1025,38700.0
2008-08-06 15:40:00,35.12,35.13,35.09,35.1,83400.0,25.1025,25.1096,25.081,25.0882,83400.0
2008-08-06 15:45:00,35.11,35.14,35.1,35.13,85900.0,25.0953,25.1167,25.0882,25.1096,85900.0
2008-08-06 15:50:00,35.13,35.16,35.13,35.15,167800.0,25.1096,25.131,25.1096,25.1239,167800.0
2008-08-06 15:55:00,35.16,35.16,35.06,35.06,908100.0,25.131,25.131,25.0596,25.0596,908100.0
2008-08-06 16:00:00,35.06,35.06,34.81,34.99,1524100.0,25.0596,25.0596,24.8809,25.0095,1524100.0
2008-08-06 16:05:00,34.95,35.05,34.93,35.05,51700.0,24.9809,25.0524,24.9666,25.0524,51700.0
2008-08-06 16:10:00,35.02,35.1,35.02,35.1,7500.0,25.031,25.0882,25.031,25.0882,7500.0
2008-08-07 09:30:00,34.82,34.85,34.67,34.67,146600.0,24.888,24.9095,24.7808,24.7808,146600.0
2008-08-07 09:35:00,34.67,34.7,34.58,34.66,323800.0,24.7808,24.8023,24.7165,24.7737,323800.0
2008-08-07 09:40:00,34.66,34.71,34.65,34.69,153200.0,24.7737,24.8094,24.7665,24.7951,153200.0
2008-08-07 09:45:00,34.69,34.73,34.66,34.73,169200.0,24.7951,24.8237,24.7737,24.8237,169200.0
2008-08-07 09:50:00,34.73,34.86,34.72,34.8,372800.0,24.8237,24.9166,24.8165,24.8737,372800.0
2008-08-07 09:55:00,34.78,34.79,34.7,34.72,461700.0,24.8594,24.8666,24.8023,24.8165,461700.0
2008-08-07 10:00:00,34.73,34.81,34.72,34.81,313700.0,24.8237,24.8809,24.8165,24.8809,313700.0
2008-08-07 10:05:00,34.82,34.9,34.82,34.88,245600.0,24.888,24.9452,24.888,24.9309,245600.0
2008-08-07 10:10:00,34.88,34.89,34.83,34.84,249800.0,24.9309,24.9381,24.8952,24.9023,249800.0
2008-08-07 10:15:00,34.84,34.92,34.84,34.92,35000.0,24.9023,24.9595,24.9023,24.9595,35000.0
2008-08-07 10:20:00,34.93,34.95,34.9,34.95,122300.0,24.9666,24.9809,24.9452,24.9809,122300.0
2008-08-07 10:25:00,34.95,34.95,34.9,34.92,40900.0,24.9809,24.9809,24.9452,24.9595,40900.0
2008-08-07 10:30:00,34.92,34.94,34.87,34.94,141700.0,24.9595,24.9738,24.9238,24.9738,141700.0
2008-08-07 10:35:00,34.93,34.93,34.82,34.87,142500.0,24.9666,24.9666,24.888,24.9238,142500.0
2008-08-07 10:40:00,34.86,34.86,34.74,34.78,83300.0,24.9166,24.9166,24.8308,24.8594,83300.0
2008-08-07 10:45:00,34.78,34.81,34.77,34.79,22100.0,24.8594,24.8809,24.8523,24.8666,22100.0
2008-08-07 10:50:00,34.8,34.82,34.79,34.81,20900.0,24.8737,24.888,24.8666,24.8809,20900.0
2008-08-07 10:55:00,34.81,34.84,34.81,34.84,6100.0,24.8809,24.9023,24.8809,24.9023,6100.0
2008-08-07 11:00:00,34.85,34.88,34.79,34.8,16100.0,24.9095,24.9309,24.8666,24.8737,16100.0
2008-08-07 11:05:00,34.79,34.87,34.78,34.87,50500.0,24.8666,24.9238,24.8594,24.9238,50500.0
2008-08-07 11:10:00,34.88,34.94,34.88,34.92,70600.0,24.9309,24.9738,24.9309,24.9595,70600.0
2008-08-07 11:15:00,34.92,34.92,34.86,34.86,31300.0,24.9595,24.9595,24.9166,24.9166,31300.0
2008-08-07 11:20:00,34.86,34.93,34.86,34.9,133100.0,24.9166,24.9666,24.9166,24.9452,133100.0
2008-08-07 11:25:00,34.9,34.96,34.9,34.96,84400.0,24.9452,24.9881,24.9452,24.9881,84400.0
2008-08-07 11:30:00,34.96,34.96,34.91,34.92,89100.0,24.9881,24.9881,24.9524,24.9595,89100.0
2008-08-07 11:35:00,34.92,34.96,34.91,34.94,242800.0,24.9595,24.9881,24.9524,24.9738,242800.0
2008-08-07 11:40:00,34.93,34.93,34.88,34.9,77000.0,24.9666,24.9666,24.9309,24.9452,77000.0
2008-08-07 11:45:00,34.9,34.92,34.89,34.91,12300.0,24.9452,24.9595,24.9381,24.9524,12300.0
2008-08-07 11:50:00,34.91,34.91,34.89,34.89,121500.0,24.9524,24.9524,24.9381,24.9381,121500.0
2008-08-07 11:55:00,34.89,34.89,34.8,34.82,64000.0,24.9381,24.9381,24.8737,24.888,64000.0
2008-08-07 12:00:00,34.81,34.81,34.74,34.77,251300.0,24.8809,24.8809,24.8308,24.8523,251300.0
2008-08-07 12:05:00,34.77,34.78,34.74,34.74,23200.0,24.8523,24.8594,24.8308,24.8308,23200.0
2008-08-07 12:10:00,34.75,34.8,34.75,34.79,36300.0,24.838,24.8737,24.838,24.8666,36300.0
2008-08-07 12:15:00,34.8,34.85,34.79,34.84,132200.0,24.8737,24.9095,24.8666,24.9023,132200.0
2008-08-07 12:20:00,34.84,34.84,34.81,34.82,64400.0,24.9023,24.9023,24.8809,24.888,64400.0
2008-08-07 12:25:00,34.82,34.88,34.82,34.87,16100.0,24.888,24.9309,24.888,24.9238,16100.0
2008-08-07 12:30:00,34.88,34.93,34.86,34.93,83000.0,24.9309,24.9666,24.9166,24.9666,83000.0
2008-08-07 12:35:00,34.93,35.0,34.93,34.98,233000.0,24.9666,25.0167,24.9666,25.0024,233000.0
2008-08-07 12:40:00,34.98,35.01,34.95,34.96,371500.0,25.0024,25.0238,24.9809,24.9881,371500.0
2008-08-07 12:45:00,34.96,35.09,34.96,35.08,266900.0,24.9881,25.081,24.9881,25.0739,266900.0
2008-08-07 12:50:00,35.07,35.09,35.04,35.07,275800.0,25.0667,25.081,25.0453,25.0667,275800.0
2008-08-07 12:55:00,35.07,35.1,35.06,35.07,131000.0,25.0667,25.0882,25.0596,25.0667,131000.0
2008-08-07 13:00:00,35.08,35.08,35.0,35.01,64100.0,25.0739,25.0739,25.0167,25.0238,64100.0
2008-08-07 13:05:00,35.0,35.0,34.98,35.0,37400.0,25.0167,25.0167,25.0024,25.0167,37400.0
2008-08-07 13:10:00,35.0,35.06,35.0,35.06,127100.0,25.0167,25.0596,25.0167,25.0596,127100.0
2008-08-07 13:15:00,35.06,35.07,35.01,35.01,71600.0,25.0596,25.0667,25.0238,25.0238,71600.0
2008-08-07 13:20:00,35.01,35.02,35.01,35.01,19100.0,25.0238,25.031,25.0238,25.0238,19100.0
2008-08-07 13:25:00,35.02,35.04,34.99,35.04,101900.0,25.031,25.0453,25.0095,25.0453,101900.0
2008-08-07 13:30:00,35.04,35.07,35.03,35.03,35400.0,25.0453,25.0667,25.0381,25.0381,35400.0
2008-08-07 13:35:00,35.01,35.05,34.97,34.99,50200.0,25.0238,25.0524,24.9952,25.0095,50200.0
2008-08-07 13:40:00,34.99,35.03,34.99,35.03,47200.0,25.0095,25.0381,25.0095,25.0381,47200.0
2008-08-07 13:45:00,35.02,35.04,34.99,35.0,45700.0,25.031,25.0453,25.0095,25.0167,45700.0
2008-08-07 13:50:00,35.0,35.0,34.99,34.99,16700.0,25.0167,25.0167,25.0095,25.0095,16700.0
2008-08-07 13:55:00,34.97,34.97,34.92,34.92,16000.0,24.9952,24.9952,24.9595,24.9595,16000.0
2008-08-07 14:00:00,34.93,34.93,34.9,34.9,72700.0,24.9666,24.9666,24.9452,24.9452,72700.0
2008-08-07 14:05:00,34.89,34.9,34.86,34.87,56500.0,24.9381,24.9452,24.9166,24.9238,56500.0
2008-08-07 14:10:00,34.86,34.9,34.85,34.89,33300.0,24.9166,24.9452,24.9095,24.9381,33300.0
2008-08-07 14:15:00,34.9,34.91,34.88,34.89,35300.0,24.9452,24.9524,24.9309,24.9381,35300.0
2008-08-07 14:20:00,34.9,34.9,34.87,34.88,30500.0,24.9452,24.9452,24.9238,24.9309,30500.0
2008-08-07 14:25:00,34.89,34.92,34.87,34.89,46500.0,24.9381,24.9595,24.9238,24.9381,46500.0
2008-08-07 14:30:00,34.89,34.94,34.89,34.94,36900.0,24.9381,24.9738,24.9381,24.9738,36900.0
2008-08-07 14:35:00,34.94,34.94,34.88,34.88,60600.0,24.9738,24.9738,24.9309,24.9309,60600.0
2008-08-07 14:40:00,34.88,34.89,34.86,34.86,159200.0,24.9309,24.9381,24.9166,24.9166,159200.0
2008-08-07 14:45:00,34.85,34.86,34.8,34.85,107500.0,24.9095,24.9166,24.8737,24.9095,107500.0
2008-08-07 14:50:00,34.86,34.88,34.84,34.87,97900.0,24.9166,24.9309,24.9023,24.9238,97900.0
2008-08-07 14:55:00,34.88,34.89,34.81,34.81,65700.0,24.9309,24.9381,24.8809,24.8809,65700.0
2008-08-07 15:00:00,34.82,34.85,34.78,34.8,87600.0,24.888,24.9095,24.8594,24.8737,87600.0
2008-08-07 15:05:00,34.8,34.83,34.75,34.83,73600.0,24.8737,24.8952,24.838,24.8952,73600.0
2008-08-07 15:10:00,34.82,34.82,34.74,34.76,55300.0,24.888,24.888,24.8308,24.8451,55300.0
2008-08-07 15:15:00,34.76,34.77,34.72,34.74,118800.0,24.8451,24.8523,24.8165,24.8308,118800.0
2008-08-07 15:20:00,34.74,34.77,34.73,34.77,86700.0,24.8308,24.8523,24.8237,24.8523,86700.0
2008-08-07 15:25:00,34.77,34.81,34.76,34.78,56000.0,24.8523,24.8809,24.8451,24.8594,56000.0
2008-08-07 15:30:00,34.78,34.8,34.66,34.66,107800.0,24.8594,24.8737,24.7737,24.7737,107800.0
2008-08-07 15:35:00,34.66,34.66,34.6,34.62,208300.0,24.7737,24.7737,24.7308,24.7451,208300.0
2008-08-07 15:40:00,34.62,34.63,34.59,34.59,203200.0,24.7451,24.7522,24.7236,24.7236,203200.0
2008-08-07 15:45:00,34.59,34.6,34.57,34.58,171100.0,24.7236,24.7308,24.7093,24.7165,171100.0
2008-08-07 15:50:00,34.58,34.63,34.58,34.63,260100.0,24.7165,24.7522,24.7165,24.7522,260100.0
2008-08-07 15:55:00,34.63,34.65,34.61,34.62,283600.0,24.7522,24.7665,24.7379,24.7451,283600.0
2008-08-07 16:00:00,34.63,34.63,34.62,34.62,1800.0,24.7522,24.7522,24.7451,24.7451,1800.0
2008-08-07 16:05:00,34.62,34.62,34.62,34.62,0.0,24.7451,24.7451,24.7451,24.7451,0.0
2008-08-07 16:10:00,34.62,34.62,34.62,34.62,0.0,24.7451,24.7451,24.7451,24.7451,0.0
2008-08-08 09:30:00,34.66,34.8,34.53,34.72,65800.0,24.7737,24.8737,24.6807,24.8165,65800.0
2008-08-08 09:35:00,34.71,34.76,34.64,34.72,503500.0,24.8094,24.8451,24.7594,24.8165,503500.0
2008-08-08 09:40:00,34.72,34.79,34.72,34.78,520400.0,24.8165,24.8666,24.8165,24.8594,520400.0
2008-08-08 09:45:00,34.78,34.88,34.78,34.88,306700.0,24.8594,24.9309,24.8594,24.9309,306700.0
2008-08-08 09:50:00,34.88,35.0,34.86,34.99,115300.0,24.9309,25.0167,24.9166,25.0095,115300.0
2008-08-08 09:55:00,34.98,34.99,34.94,34.98,81400.0,25.0024,25.0095,24.9738,25.0024,81400.0
2008-08-08 10:00:00,34.98,35.07,34.97,35.06,93300.0,25.0024,25.0667,24.9952,25.0596,93300.0
2008-08-08 10:05:00,35.05,35.16,35.01,35.15,529700.0,25.0524,25.131,25.0238,25.1239,529700.0
2008-08-08 10:10:00,35.15,35.26,35.13,35.23,242700.0,25.1239,25.2025,25.1096,25.1811,242700.0
2008-08-08 10:15:00,35.24,35.34,35.24,35.32,203000.0,25.1882,25.2597,25.1882,25.2454,203000.0
2008-08-08 10:20:00,35.33,35.43,35.29,35.41,650200.0,25.2526,25.324,25.224,25.3097,650200.0
2008-08-08 10:25:00,35.4,35.42,35.36,35.42,168600.0,25.3026,25.3169,25.274,25.3169,168600.0
2008-08-08 10:30:00,35.42,35.42,35.33,35.37,41600.0,25.3169,25.3169,25.2526,25.2811,41600.0
2008-08-08 10:35:00,35.36,35.41,35.36,35.41,67900.0,25.274,25.3097,25.274,25.3097,67900.0
2008-08-08 10:40:00,35.41,35.43,35.38,35.41,21100.0,25.3097,25.324,25.2883,25.3097,21100.0
2008-08-08 10:45:00,35.41,35.45,35.4,35.45,95600.0,25.3097,25.3383,25.3026,25.3383,95600.0
2008-08-08 10:50:00,35.44,35.51,35.44,35.5,70000.0,25.3312,25.3812,25.3312,25.3741,70000.0
2008-08-08 10:55:00,35.51,35.54,35.47,35.49,259400.0,25.3812,25.4027,25.3526,25.3669,259400.0
2008-08-08 11:00:00,35.49,35.51,35.47,35.5,53400.0,25.3669,25.3812,25.3526,25.3741,53400.0
2008-08-08 11:05:00,35.49,35.49,35.41,35.45,25500.0,25.3669,25.3669,25.3097,25.3383,25500.0
2008-08-08 11:10:00,35.46,35.54,35.46,35.52,53700.0,25.3455,25.4027,25.3455,25.3884,53700.0
2008-08-08 11:15:00,35.52,35.53,35.49,35.5,48200.0,25.3884,25.3955,25.3669,25.3741,48200.0
2008-08-08 11:20:00,35.5,35.52,35.49,35.5,55300.0,25.3741,25.3884,25.3669,25.3741,55300.0
2008-08-08 11:25:00,35.5,35.54,35.49,35.51,13900.0,25.3741,25.4027,25.3669,25.3812,13900.0
2008-08-08 11:30:00,35.5,35.59,35.49,35.58,125900.0,25.3741,25.4384,25.3669,25.4312,125900.0
2008-08-08 11:35:00,35.58,35.58,35.52,35.53,48000.0,25.4312,25.4312,25.3884,25.3955,48000.0
2008-08-08 11:40:00,35.53,35.55,35.51,35.53,55800.0,25.3955,25.4098,25.3812,25.3955,55800.0
2008-08-08 11:45:00,35.52,35.53,35.5,35.52,26800.0,25.3884,25.3955,25.3741,25.3884,26800.0
2008-08-08 11:50:00,35.52,35.53,35.5,35.53,31500.0,25.3884,25.3955,25.3741,25.3955,31500.0
2008-08-08 11:55:00,35.53,35.56,35.52,35.52,72400.0,25.3955,25.4169,25.3884,25.3884,72400.0
2008-08-08 12:00:00,35.52,35.54,35.49,35.49,27200.0,25.3884,25.4027,25.3669,25.3669,27200.0
2008-08-08 12:05:00,35.51,35.51,35.49,35.51,28700.0,25.3812,25.3812,25.3669,25.3812,28700.0
2008-08-08 12:10:00,35.51,35.56,35.51,35.55,91000.0,25.3812,25.4169,25.3812,25.4098,91000.0
2008-08-08 12:15:00,35.55,35.62,35.54,35.62,227000.0,25.4098,25.4598,25.4027,25.4598,227000.0
2008-08-08 12:20:00,35.62,35.64,35.6,35.63,198000.0,25.4598,25.4741,25.4455,25.467,198000.0
2008-08-08 12:25:00,35.63,35.66,35.62,35.65,268800.0,25.467,25.4884,25.4598,25.4813,268800.0
2008-08-08 12:30:00,35.65,35.65,35.62,35.63,31500.0,25.4813,25.4813,25.4598,25.467,31500.0
2008-08-08 12:35:00,35.62,35.63,35.6,35.62,46100.0,25.4598,25.467,25.4455,25.4598,46100.0
2008-08-08 12:40:00,35.62,35.64,35.61,35.62,26500.0,25.4598,25.4741,25.4527,25.4598,26500.0
2008-08-08 12:45:00,35.62,35.65,35.62,35.64,13000.0,25.4598,25.4813,25.4598,25.4741,13000.0
2008-08-08 12:50:00,35.64,35.66,35.64,35.64,19800.0,25.4741,25.4884,25.4741,25.4741,19800.0
2008-08-08 12:55:00,35.64,35.65,35.62,35.62,10400.0,25.4741,25.4813,25.4598,25.4598,10400.0
2008-08-08 13:00:00,35.62,35.63,35.62,35.62,24700.0,25.4598,25.467,25.4598,25.4598,24700.0
2008-08-08 13:05:00,35.62,35.64,35.62,35.63,285800.0,25.4598,25.4741,25.4598,25.467,285800.0
2008-08-08 13:10:00,35.63,35.63,35.57,35.58,162200.0,25.467,25.467,25.4241,25.4312,162200.0
2008-08-08 13:15:00,35.59,35.59,35.56,35.56,33000.0,25.4384,25.4384,25.4169,25.4169,33000.0
2008-08-08 13:20:00,35.57,35.59,35.56,35.58,20500.0,25.4241,25.4384,25.4169,25.4312,20500.0
2008-08-08 13:25:00,35.58,35.65,35.57,35.64,226900.0,25.4312,25.4813,25.4241,25.4741,226900.0
2008-08-08 13:30:00,35.65,35.71,35.65,35.71,84300.0,25.4813,25.5242,25.4813,25.5242,84300.0
2008-08-08 13:35:00,35.7,35.71,35.67,35.69,40400.0,25.517,25.5242,25.4956,25.5099,40400.0
2008-08-08 13:40:00,35.69,35.76,35.68,35.7,62000.0,25.5099,25.5599,25.5027,25.517,62000.0
2008-08-08 13:45:00,35.7,35.71,35.65,35.67,37400.0,25.517,25.5242,25.4813,25.4956,37400.0
2008-08-08 13:50:00,35.68,35.69,35.67,35.67,15800.0,25.5027,25.5099,25.4956,25.4956,15800.0
2008-08-08 13:55:00,35.67,35.69,35.65,35.67,64000.0,25.4956,25.5099,25.4813,25.4956,64000.0
2008-08-08 14:00:00,35.67,35.67,35.65,35.65,29300.0,25.4956,25.4956,25.4813,25.4813,29300.0
2008-08-08 14:05:00,35.65,35.68,35.65,35.68,127000.0,25.4813,25.5027,25.4813,25.5027,127000.0
2008-08-08 14:10:00,35.68,35.68,35.65,35.67,36600.0,25.5027,25.5027,25.4813,25.4956,36600.0
2008-08-08 14:15:00,35.67,35.69,35.67,35.68,11400.0,25.4956,25.5099,25.4956,25.5027,11400.0
2008-08-08 14:20:00,35.69,35.75,35.69,35.73,61400.0,25.5099,25.5528,25.5099,25.5385,61400.0
2008-08-08 14:25:00,35.73,35.76,35.73,35.76,42800.0,25.5385,25.5599,25.5385,25.5599,42800.0
2008-08-08 14:30:00,35.77,35.8,35.77,35.79,37800.0,25.567,25.5885,25.567,25.5813,37800.0
2008-08-08 14:35:00,35.79,35.81,35.76,35.81,21400.0,25.5813,25.5956,25.5599,25.5956,21400.0
2008-08-08 14:40:00,35.81,35.85,35.79,35.79,229300.0,25.5956,25.6242,25.5813,25.5813,229300.0
2008-08-08 14:45:00,35.79,35.81,35.75,35.76,88500.0,25.5813,25.5956,25.5528,25.5599,88500.0
2008-08-08 14:50:00,35.75,35.77,35.74,35.75,36300.0,25.5528,25.567,25.5456,25.5528,36300.0
2008-08-08 14:55:00,35.75,35.76,35.74,35.75,23800.0,25.5528,25.5599,25.5456,25.5528,23800.0
2008-08-08 15:00:00,35.75,35.78,35.75,35.76,40200.0,25.5528,25.5742,25.5528,25.5599,40200.0
2008-08-08 15:05:00,35.76,35.77,35.73,35.74,19400.0,25.5599,25.567,25.5385,25.5456,19400.0
2008-08-08 15:10:00,35.74,35.74,35.71,35.71,33700.0,25.5456,25.5456,25.5242,25.5242,33700.0
2008-08-08 15:15:00,35.71,35.71,35.65,35.66,48500.0,25.5242,25.5242,25.4813,25.4884,48500.0
2008-08-08 15:20:00,35.66,35.68,35.65,35.66,38700.0,25.4884,25.5027,25.4813,25.4884,38700.0
2008-08-08 15:25:00,35.67,35.7,35.65,35.69,151100.0,25.4956,25.517,25.4813,25.5099,151100.0
2008-08-08 15:30:00,35.69,35.71,35.68,35.71,209100.0,25.5099,25.5242,25.5027,25.5242,209100.0
2008-08-08 15:35:00,35.7,35.75,35.69,35.72,288600.0,25.517,25.5528,25.5099,25.5313,288600.0
2008-08-08 15:40:00,35.73,35.76,35.72,35.76,196300.0,25.5385,25.5599,25.5313,25.5599,196300.0
2008-08-08 15:45:00,35.76,35.78,35.74,35.75,461600.0,25.5599,25.5742,25.5456,25.5528,461600.0
2008-08-08 15:50:00,35.75,35.78,35.74,35.74,289100.0,25.5528,25.5742,25.5456,25.5456,289100.0
2008-08-08 15:55:00,35.73,35.75,35.69,35.75,462900.0,25.5385,25.5528,25.5099,25.5528,462900.0
2008-08-08 16:00:00,35.75,35.89,35.74,35.89,38700.0,25.5528,25.6528,25.5456,25.6528,38700.0
2008-08-08 16:05:00,35.89,35.89,35.89,35.89,0.0,25.6528,25.6528,25.6528,25.6528,0.0
2008-08-08 16:10:00,35.89,35.89,35.89,35.89,0.0,25.6528,25.6528,25.6528,25.6528,0.0
2008-08-11 09:30:00,35.82,35.82,35.5,35.58,30800.0,25.6028,25.6028,25.3741,25.4312,30800.0
2008-08-11 09:35:00,35.58,35.62,35.54,35.55,11500.0,25.4312,25.4598,25.4027,25.4098,11500.0
2008-08-11 09:40:00,35.55,35.62,35.55,35.6,29500.0,25.4098,25.4598,25.4098,25.4455,29500.0
2008-08-11 09:45:00,35.58,35.62,35.55,35.55,26300.0,25.4312,25.4598,25.4098,25.4098,26300.0
2008-08-11 09:50:00,35.57,35.58,35.53,35.58,18900.0,25.4241,25.4312,25.3955,25.4312,18900.0
2008-08-11 09:55:00,35.58,35.67,35.58,35.66,48300.0,25.4312,25.4956,25.4312,25.4884,48300.0
2008-08-11 10:00:00,35.66,35.67,35.64,35.66,15600.0,25.4884,25.4956,25.4741,25.4884,15600.0
2008-08-11 10:05:00,35.66,35.67,35.64,35.66,17000.0,25.4884,25.4956,25.4741,25.4884,17000.0
2008-08-11 10:10:00,35.66,35.66,35.62,35.63,38500.0,25.4884,25.4884,25.4598,25.467,38500.0
2008-08-11 10:15:00,35.63,35.65,35.61,35.65,69800.0,25.467,25.4813,25.4527,25.4813,69800.0
2008-08-11 10:20:00,35.65,35.65,35.62,35.63,154600.0,25.4813,25.4813,25.4598,25.467,154600.0
2008-08-11 10:25:00,35.63,35.64,35.59,35.59,211200.0,25.467,25.4741,25.4384,25.4384,211200.0
2008-08-11 10:30:00,35.59,35.59,35.56,35.58,143000.0,25.4384,25.4384,25.4169,25.4312,143000.0
2008-08-11 10:35:00,35.58,35.58,35.55,35.56,26200.0,25.4312,25.4312,25.4098,25.4169,26200.0
2008-08-11 10:40:00,35.55,35.58,35.53,35.58,19100.0,25.4098,25.4312,25.3955,25.4312,19100.0
2008-08-11 10:45:00,35.59,35.65,35.59,35.63,21800.0,25.4384,25.4813,25.4384,25.467,21800.0
2008-08-11 10:50:00,35.64,35.68,35.63,35.64,24900.0,25.4741,25.5027,25.467,25.4741,24900.0
2008-08-11 10:55:00,35.64,35.68,35.63,35.66,86100.0,25.4741,25.5027,25.467,25.4884,86100.0
2008-08-11 11:00:00,35.66,35.72,35.66,35.72,15400.0,25.4884,25.5313,25.4884,25.5313,15400.0
2008-08-11 11:05:00,35.74,35.77,35.71,35.76,64100.0,25.5456,25.567,25.5242,25.5599,64100.0
2008-08-11 11:10:00,35.77,35.78,35.76,35.77,33900.0,25.567,25.5742,25.5599,25.567,33900.0
2008-08-11 11:15:00,35.76,35.79,35.76,35.79,31800.0,25.5599,25.5813,25.5599,25.5813,31800.0
2008-08-11 11:20:00,35.79,35.79,35.75,35.75,13500.0,25.5813,25.5813,25.5528,25.5528,13500.0
2008-08-11 11:25:00,35.75,35.85,35.74,35.84,24900.0,25.5528,25.6242,25.5456,25.6171,24900.0
2008-08-11 11:30:00,35.84,35.85,35.83,35.85,129300.0,25.6171,25.6242,25.6099,25.6242,129300.0
2008-08-11 11:35:00,35.86,35.93,35.85,35.92,145000.0,25.6314,25.6814,25.6242,25.6743,145000.0
2008-08-11 11:40:00,35.93,35.98,35.9,35.98,143300.0,25.6814,25.7171,25.66,25.7171,143300.0
2008-08-11 11:45:00,35.97,35.98,35.95,35.97,87200.0,25.71,25.7171,25.6957,25.71,87200.0
2008-08-11 11:50:00,35.97,36.01,35.95,36.01,41500.0,25.71,25.7386,25.6957,25.7386,41500.0
2008-08-11 11:55:00,36.01,36.02,35.99,36.01,283200.0,25.7386,25.7457,25.7243,25.7386,283200.0
2008-08-11 12:00:00,36.01,36.04,36.0,36.02,67300.0,25.7386,25.76,25.7314,25.7457,67300.0
2008-08-11 12:05:00,36.02,36.02,35.97,35.97,41100.0,25.7457,25.7457,25.71,25.71,41100.0
2008-08-11 12:10:00,35.97,35.99,35.97,35.97,15200.0,25.71,25.7243,25.71,25.71,15200.0
2008-08-11 12:15:00,35.98,36.03,35.98,36.01,37200.0,25.7171,25.7529,25.7171,25.7386,37200.0
2008-08-11 12:20:00,36.03,36.08,36.03,36.06,1195700.0,25.7529,25.7886,25.7529,25.7743,1195700.0
2008-08-11 12:25:00,36.06,36.08,36.04,36.08,407600.0,25.7743,25.7886,25.76,25.7886,407600.0
2008-08-11 12:30:00,36.08,36.1,36.07,36.09,21900.0,25.7886,25.8029,25.7815,25.7958,21900.0
2008-08-11 12:35:00,36.08,36.09,36.05,36.07,60300.0,25.7886,25.7958,25.7672,25.7815,60300.0
2008-08-11 12:40:00,36.06,36.08,36.04,36.07,49700.0,25.7743,25.7886,25.76,25.7815,49700.0
2008-08-11 12:45:00,36.06,36.06,36.01,36.02,402500.0,25.7743,25.7743,25.7386,25.7457,402500.0
2008-08-11 12:50:00,36.02,36.05,36.02,36.05,127000.0,25.7457,25.7672,25.7457,25.7672,127000.0
2008-08-11 12:55:00,36.05,36.06,36.04,36.04,27400.0,25.7672,25.7743,25.76,25.76,27400.0
2008-08-11 13:00:00,36.03,36.03,36.01,36.01,24000.0,25.7529,25.7529,25.7386,25.7386,24000.0
2008-08-11 13:05:00,36.01,36.01,35.98,35.99,22500.0,25.7386,25.7386,25.7171,25.7243,22500.0
2008-08-11 13:10:00,35.99,36.01,35.99,36.01,191700.0,25.7243,25.7386,25.7243,25.7386,191700.0
2008-08-11 13:15:00,36.0,36.0,35.98,35.98,30200.0,25.7314,25.7314,25.7171,25.7171,30200.0
2008-08-11 13:20:00,35.98,36.02,35.98,36.01,122800.0,25.7171,25.7457,25.7171,25.7386,122800.0
2008-08-11 13:25:00,36.01,36.04,36.01,36.04,162300.0,25.7386,25.76,25.7386,25.76,162300.0
2008-08-11 13:30:00,36.04,36.07,36.03,36.07,50600.0,25.76,25.7815,25.7529,25.7815,50600.0
2008-08-11 13:35:00,36.07,36.11,36.04,36.09,230400.0,25.7815,25.8101,25.76,25.7958,230400.0
2008-08-11 13:40:00,36.09,36.09,36.02,36.04,173600.0,25.7958,25.7958,25.7457,25.76,173600.0
2008-08-11 13:45:00,36.04,36.08,36.04,36.08,13200.0,25.76,25.7886,25.76,25.7886,13200.0
2008-08-11 13:50:00,36.07,36.1,36.06,36.1,54200.0,25.7815,25.8029,25.7743,25.8029,54200.0
2008-08-11 13:55:00,36.09,36.1,36.02,36.03,64200.0,25.7958,25.8029,25.7457,25.7529,64200.0
2008-08-11 14:00:00,36.03,36.04,36.0,36.02,162000.0,25.7529,25.76,25.7314,25.7457,162000.0
2008-08-11 14:05:00,36.03,36.05,36.02,36.04,594500.0,25.7529,25.7672,25.7457,25.76,594500.0
2008-08-11 14:10:00,36.04,36.04,35.99,35.99,319000.0,25.76,25.76,25.7243,25.7243,319000.0
2008-08-11 14:15:00,36.0,36.0,35.94,35.96,43300.0,25.7314,25.7314,25.6886,25.7029,43300.0
2008-08-11 14:20:00,35.95,35.97,35.89,35.92,356200.0,25.6957,25.71,25.6528,25.6743,356200.0
2008-08-11 14:25:00,35.91,35.92,35.89,35.9,53200.0,25.6671,25.6743,25.6528,25.66,53200.0
2008-08-11 14:30:00,35.89,35.96,35.88,35.93,834400.0,25.6528,25.7029,25.6457,25.6814,834400.0
2008-08-11 14:35:00,35.92,35.92,35.8,35.85,62700.0,25.6743,25.6743,25.5885,25.6242,62700.0
2008-08-11 14:40:00,35.86,35.88,35.84,35.84,388800.0,25.6314,25.6457,25.6171,25.6171,388800.0
2008-08-11 14:45:00,35.84,35.86,35.83,35.84,224500.0,25.6171,25.6314,25.6099,25.6171,224500.0
2008-08-11 14:50:00,35.84,35.85,35.75,35.75,243700.0,25.6171,25.6242,25.5528,25.5528,243700.0
2008-08-11 14:55:00,35.75,35.8,35.74,35.8,55200.0,25.5528,25.5885,25.5456,25.5885,55200.0
2008-08-11 15:00:00,35.8,35.86,35.79,35.85,76700.0,25.5885,25.6314,25.5813,25.6242,76700.0
2008-08-11 15:05:00,35.86,35.92,35.85,35.89,192000.0,25.6314,25.6743,25.6242,25.6528,192000.0
2008-08-11 15:10:00,35.88,35.89,35.86,35.89,166900.0,25.6457,25.6528,25.6314,25.6528,166900.0
2008-08-11 15:15:00,35.89,35.93,35.85,35.86,504200.0,25.6528,25.6814,25.6242,25.6314,504200.0
2008-08-11 15:20:00,35.86,35.89,35.8,35.82,65800.0,25.6314,25.6528,25.5885,25.6028,65800.0
2008-08-11 15:25:00,35.82,35.82,35.78,35.8,19600.0,25.6028,25.6028,25.5742,25.5885,19600.0
2008-08-11 15:30:00,35.8,35.8,35.67,35.71,455800.0,25.5885,25.5885,25.4956,25.5242,455800.0
2008-08-11 15:35:00,35.7,35.74,35.7,35.73,56500.0,25.517,25.5456,25.517,25.5385,56500.0
2008-08-11 15:40:00,35.73,35.78,35.72,35.76,191700.0,25.5385,25.5742,25.5313,25.5599,191700.0
2008-08-11 15:45:00,35.76,35.77,35.72,35.76,87200.0,25.5599,25.567,25.5313,25.5599,87200.0
2008-08-11 15:50:00,35.76,35.81,35.76,35.79,298900.0,25.5599,25.5956,25.5599,25.5813,298900.0
2008-08-11 15:55:00,35.79,35.86,35.78,35.85,310100.0,25.5813,25.6314,25.5742,25.6242,310100.0
2008-08-11 16:00:00,35.85,35.87,35.84,35.87,1700.0,25.6242,25.6385,25.6171,25.6385,1700.0
2008-08-11 16:05:00,35.87,35.87,35.87,35.87,0.0,25.6385,25.6385,25.6385,25.6385,0.0
2008-08-11 16:10:00,35.87,35.87,35.87,35.87,0.0,25.6385,25.6385,25.6385,25.6385,0.0
2008-08-12 09:30:00,35.79,35.8,35.73,35.73,17600.0,25.5813,25.5885,25.5385,25.5385,17600.0
2008-08-12 09:35:00,35.74,35.77,35.69,35.69,21400.0,25.5456,25.567,25.5099,25.5099,21400.0
2008-08-12 09:40:00,35.68,35.72,35.65,35.68,160000.0,25.5027,25.5313,25.4813,25.5027,160000.0
2008-08-12 09:45:00,35.67,35.72,35.62,35.64,23600.0,25.4956,25.5313,25.4598,25.4741,23600.0
2008-08-12 09:50:00,35.65,35.67,35.6,35.61,44100.0,25.4813,25.4956,25.4455,25.4527,44100.0
2008-08-12 09:55:00,35.61,35.67,35.6,35.65,71000.0,25.4527,25.4956,25.4455,25.4813,71000.0
2008-08-12 10:00:00,35.65,35.7,35.58,35.69,329700.0,25.4813,25.517,25.4312,25.5099,329700.0
2008-08-12 10:05:00,35.68,35.72,35.64,35.64,34300.0,25.5027,25.5313,25.4741,25.4741,34300.0
2008-08-12 10:10:00,35.65,35.72,35.65,35.71,565800.0,25.4813,25.5313,25.4813,25.5242,565800.0
2008-08-12 10:15:00,35.71,35.72,35.65,35.65,142900.0,25.5242,25.5313,25.4813,25.4813,142900.0
2008-08-12 10:20:00,35.64,35.64,35.55,35.55,55000.0,25.4741,25.4741,25.4098,25.4098,55000.0
2008-08-12 10:25:00,35.55,35.55,35.43,35.44,248200.0,25.4098,25.4098,25.324,25.3312,248200.0
2008-08-12 10:30:00,35.42,35.42,35.33,35.35,267900.0,25.3169,25.3169,25.2526,25.2668,267900.0
2008-08-12 10:35:00,35.37,35.4,35.33,35.33,81200.0,25.2811,25.3026,25.2526,25.2526,81200.0
2008-08-12 10:40:00,35.33,35.39,35.32,35.38,630400.0,25.2526,25.2954,25.2454,25.2883,630400.0
2008-08-12 10:45:00,35.39,35.46,35.39,35.45,185300.0,25.2954,25.3455,25.2954,25.3383,185300.0
2008-08-12 10:50:00,35.44,35.44,35.37,35.38,33700.0,25.3312,25.3312,25.2811,25.2883,33700.0
2008-08-12 10:55:00,35.39,35.43,35.37,35.41,21800.0,25.2954,25.324,25.2811,25.3097,21800.0
2008-08-12 11:00:00,35.42,35.46,35.42,35.43,28700.0,25.3169,25.3455,25.3169,25.324,28700.0
2008-08-12 11:05:00,35.43,35.57,35.43,35.56,120000.0,25.324,25.4241,25.324,25.4169,120000.0
2008-08-12 11:10:00,35.57,35.57,35.51,35.55,50600.0,25.4241,25.4241,25.3812,25.4098,50600.0
2008-08-12 11:15:00,35.55,35.56,35.54,35.54,18600.0,25.4098,25.4169,25.4027,25.4027,18600.0
2008-08-12 11:20:00,35.53,35.57,35.53,35.54,53100.0,25.3955,25.4241,25.3955,25.4027,53100.0
2008-08-12 11:25:00,35.53,35.63,35.53,35.63,88100.0,25.3955,25.467,25.3955,25.467,88100.0
2008-08-12 11:30:00,35.63,35.65,35.6,35.61,72100.0,25.467,25.4813,25.4455,25.4527,72100.0
2008-08-12 11:35:00,35.61,35.61,35.54,35.54,11300.0,25.4527,25.4527,25.4027,25.4027,11300.0
2008-08-12 11:40:00,35.53,35.59,35.52,35.58,28000.0,25.3955,25.4384,25.3884,25.4312,28000.0
2008-08-12 11:45:00,35.58,35.6,35.55,35.55,23900.0,25.4312,25.4455,25.4098,25.4098,23900.0
2008-08-12 11:50:00,35.54,35.55,35.53,35.53,11800.0,25.4027,25.4098,25.3955,25.3955,11800.0
2008-08-12 11:55:00,35.53,35.55,35.52,35.53,12400.0,25.3955,25.4098,25.3884,25.3955,12400.0
2008-08-12 12:00:00,35.52,35.52,35.51,35.52,12700.0,25.3884,25.3884,25.3812,25.3884,12700.0
2008-08-12 12:05:00,35.52,35.55,35.52,35.53,12000.0,25.3884,25.4098,25.3884,25.3955,12000.0
2008-08-12 12:10:00,35.51,35.52,35.49,35.5,65000.0,25.3812,25.3884,25.3669,25.3741,65000.0
2008-08-12 12:15:00,35.5,35.51,35.48,35.5,16300.0,25.3741,25.3812,25.3598,25.3741,16300.0
2008-08-12 12:20:00,35.49,35.54,35.49,35.52,20200.0,25.3669,25.4027,25.3669,25.3884,20200.0
2008-08-12 12:25:00,35.52,35.55,35.52,35.54,35100.0,25.3884,25.4098,25.3884,25.4027,35100.0
2008-08-12 12:30:00,35.54,35.55,35.47,35.47,15700.0,25.4027,25.4098,25.3526,25.3526,15700.0
2008-08-12 12:35:00,35.47,35.48,35.46,35.46,23400.0,25.3526,25.3598,25.3455,25.3455,23400.0
2008-08-12 12:40:00,35.48,35.51,35.47,35.5,20000.0,25.3598,25.3812,25.3526,25.3741,20000.0
2008-08-12 12:45:00,35.49,35.49,35.47,35.47,20100.0,25.3669,25.3669,25.3526,25.3526,20100.0
2008-08-12 12:50:00,35.47,35.54,35.47,35.53,22600.0,25.3526,25.4027,25.3526,25.3955,22600.0
2008-08-12 12:55:00,35.53,35.57,35.51,35.57,234500.0,25.3955,25.4241,25.3812,25.4241,234500.0
2008-08-12 13:00:00,35.56,35.59,35.55,35.56,19100.0,25.4169,25.4384,25.4098,25.4169,19100.0
2008-08-12 13:05:00,35.56,35.57,35.52,35.56,24400.0,25.4169,25.4241,25.3884,25.4169,24400.0
2008-08-12 13:10:00,35.54,35.54,35.51,35.52,23500.0,25.4027,25.4027,25.3812,25.3884,23500.0
2008-08-12 13:15:00,35.52,35.53,35.49,35.52,71100.0,25.3884,25.3955,25.3669,25.3884,71100.0
2008-08-12 13:20:00,35.51,35.52,35.49,35.49,61300.0,25.3812,25.3884,25.3669,25.3669,61300.0
2008-08-12 13:25:00,35.49,35.53,35.48,35.52,36000.0,25.3669,25.3955,25.3598,25.3884,36000.0
2008-08-12 13:30:00,35.51,35.53,35.49,35.51,75800.0,25.3812,25.3955,25.3669,25.3812,75800.0
2008-08-12 13:35:00,35.51,35.51,35.49,35.51,122400.0,25.3812,25.3812,25.3669,25.3812,122400.0
2008-08-12 13:40:00,35.51,35.54,35.51,35.52,147800.0,25.3812,25.4027,25.3812,25.3884,147800.0
2008-08-12 13:45:00,35.52,35.53,35.49,35.49,56300.0,25.3884,25.3955,25.3669,25.3669,56300.0
2008-08-12 13:50:00,35.5,35.5,35.46,35.46,24800.0,25.3741,25.3741,25.3455,25.3455,24800.0
2008-08-12 13:55:00,35.47,35.47,35.42,35.46,34900.0,25.3526,25.3526,25.3169,25.3455,34900.0
2008-08-12 14:00:00,35.46,35.5,35.46,35.49,41000.0,25.3455,25.3741,25.3455,25.3669,41000.0
2008-08-12 14:05:00,35.49,35.52,35.47,35.48,43500.0,25.3669,25.3884,25.3526,25.3598,43500.0
2008-08-12 14:10:00,35.48,35.51,35.47,35.5,236200.0,25.3598,25.3812,25.3526,25.3741,236200.0
2008-08-12 14:15:00,35.5,35.5,35.48,35.49,19900.0,25.3741,25.3741,25.3598,25.3669,19900.0
2008-08-12 14:20:00,35.49,35.53,35.45,35.52,63500.0,25.3669,25.3955,25.3383,25.3884,63500.0
2008-08-12 14:25:00,35.52,35.58,35.52,35.57,49400.0,25.3884,25.4312,25.3884,25.4241,49400.0
2008-08-12 14:30:00,35.56,35.58,35.56,35.58,131000.0,25.4169,25.4312,25.4169,25.4312,131000.0
2008-08-12 14:35:00,35.58,35.59,35.5,35.57,76100.0,25.4312,25.4384,25.3741,25.4241,76100.0
2008-08-12 14:40:00,35.57,35.58,35.56,35.56,116200.0,25.4241,25.4312,25.4169,25.4169,116200.0
2008-08-12 14:45:00,35.55,35.59,35.55,35.58,29300.0,25.4098,25.4384,25.4098,25.4312,29300.0
2008-08-12 14:50:00,35.59,35.64,35.59,35.63,41800.0,25.4384,25.4741,25.4384,25.467,41800.0
2008-08-12 14:55:00,35.62,35.65,35.56,35.57,80800.0,25.4598,25.4813,25.4169,25.4241,80800.0
2008-08-12 15:00:00,35.57,35.57,35.49,35.51,195500.0,25.4241,25.4241,25.3669,25.3812,195500.0
2008-08-12 15:05:00,35.5,35.53,35.48,35.48,42300.0,25.3741,25.3955,25.3598,25.3598,42300.0
2008-08-12 15:10:00,35.49,35.51,35.38,35.43,88900.0,25.3669,25.3812,25.2883,25.324,88900.0
2008-08-12 15:15:00,35.43,35.47,35.4,35.45,177000.0,25.324,25.3526,25.3026,25.3383,177000.0
2008-08-12 15:20:00,35.44,35.44,35.4,35.42,43300.0,25.3312,25.3312,25.3026,25.3169,43300.0
2008-08-12 15:25:00,35.41,35.46,35.4,35.41,78800.0,25.3097,25.3455,25.3026,25.3097,78800.0
2008-08-12 15:30:00,35.41,35.41,35.29,35.32,106100.0,25.3097,25.3097,25.224,25.2454,106100.0
2008-08-12 15:35:00,35.32,35.34,35.3,35.32,54100.0,25.2454,25.2597,25.2311,25.2454,54100.0
2008-08-12 15:40:00,35.32,35.4,35.31,35.37,178500.0,25.2454,25.3026,25.2383,25.2811,178500.0
2008-08-12 15:45:00,35.36,35.41,35.35,35.4,88300.0,25.274,25.3097,25.2668,25.3026,88300.0
2008-08-12 15:50:00,35.4,35.44,35.39,35.42,170800.0,25.3026,25.3312,25.2954,25.3169,170800.0
2008-08-12 15:55:00,35.42,35.47,35.42,35.45,246600.0,25.3169,25.3526,25.3169,25.3383,246600.0
2008-08-12 16:00:00,35.46,35.51,35.46,35.51,200.0,25.3455,25.3812,25.3455,25.3812,200.0
2008-08-12 16:05:00,35.51,35.51,35.51,35.51,0.0,25.3812,25.3812,25.3812,25.3812,0.0
2008-08-12 16:10:00,35.46,35.46,35.45,35.45,200.0,25.3455,25.3455,25.3383,25.3383,200.0
2008-08-13 09:30:00,35.28,35.28,35.02,35.06,139400.0,25.2168,25.2168,25.031,25.0596,139400.0
2008-08-13 09:35:00,35.06,35.07,34.98,35.0,67300.0,25.0596,25.0667,25.0024,25.0167,67300.0
2008-08-13 09:40:00,34.99,34.99,34.9,34.93,143400.0,25.0095,25.0095,24.9452,24.9666,143400.0
2008-08-13 09:45:00,34.93,34.94,34.85,34.91,61700.0,24.9666,24.9738,24.9095,24.9524,61700.0
2008-08-13 09:50:00,34.91,34.95,34.87,34.94,66400.0,24.9524,24.9809,24.9238,24.9738,66400.0
2008-08-13 09:55:00,34.93,34.94,34.89,34.94,49300.0,24.9666,24.9738,24.9381,24.9738,49300.0
2008-08-13 10:00:00,34.94,35.05,34.91,35.04,67200.0,24.9738,25.0524,24.9524,25.0453,67200.0
2008-08-13 10:05:00,35.03,35.03,34.97,34.98,29500.0,25.0381,25.0381,24.9952,25.0024,29500.0
2008-08-13 10:10:00,34.98,34.98,34.94,34.97,42900.0,25.0024,25.0024,24.9738,24.9952,42900.0
2008-08-13 10:15:00,34.96,34.96,34.92,34.94,102100.0,24.9881,24.9881,24.9595,24.9738,102100.0
2008-08-13 10:20:00,34.94,34.99,34.94,34.99,202000.0,24.9738,25.0095,24.9738,25.0095,202000.0
2008-08-13 10:25:00,34.98,34.98,34.93,34.95,39900.0,25.0024,25.0024,24.9666,24.9809,39900.0
2008-08-13 10:30:00,34.94,34.94,34.85,34.86,148000.0,24.9738,24.9738,24.9095,24.9166,148000.0
2008-08-13 10:35:00,34.85,34.86,34.75,34.76,230800.0,24.9095,24.9166,24.838,24.8451,230800.0
2008-08-13 10:40:00,34.76,34.79,34.74,34.75,42500.0,24.8451,24.8666,24.8308,24.838,42500.0
2008-08-13 10:45:00,34.76,34.84,34.75,34.83,80000.0,24.8451,24.9023,24.838,24.8952,80000.0
2008-08-13 10:50:00,34.83,34.85,34.8,34.84,37400.0,24.8952,24.9095,24.8737,24.9023,37400.0
2008-08-13 10:55:00,34.85,34.89,34.84,34.89,98500.0,24.9095,24.9381,24.9023,24.9381,98500.0
2008-08-13 11:00:00,34.89,34.9,34.84,34.86,82500.0,24.9381,24.9452,24.9023,24.9166,82500.0
2008-08-13 11:05:00,34.85,34.86,34.74,34.75,250600.0,24.9095,24.9166,24.8308,24.838,250600.0
2008-08-13 11:10:00,34.74,34.75,34.72,34.73,27300.0,24.8308,24.838,24.8165,24.8237,27300.0
2008-08-13 11:15:00,34.74,34.86,34.74,34.85,46200.0,24.8308,24.9166,24.8308,24.9095,46200.0
2008-08-13 11:20:00,34.86,34.87,34.84,34.84,26700.0,24.9166,24.9238,24.9023,24.9023,26700.0
2008-08-13 11:25:00,34.84,34.86,34.81,34.83,24100.0,24.9023,24.9166,24.8809,24.8952,24100.0
2008-08-13 11:30:00,34.83,34.83,34.78,34.8,14900.0,24.8952,24.8952,24.8594,24.8737,14900.0
2008-08-13 11:35:00,34.8,34.83,34.78,34.81,72300.0,24.8737,24.8952,24.8594,24.8809,72300.0
2008-08-13 11:40:00,34.81,34.81,34.75,34.78,28100.0,24.8809,24.8809,24.838,24.8594,28100.0
2008-08-13 11:45:00,34.78,34.79,34.76,34.78,37100.0,24.8594,24.8666,24.8451,24.8594,37100.0
2008-08-13 11:50:00,34.78,34.78,34.76,34.77,14500.0,24.8594,24.8594,24.8451,24.8523,14500.0
2008-08-13 11:55:00,34.77,34.88,34.76,34.87,1178800.0,24.8523,24.9309,24.8451,24.9238,1178800.0
2008-08-13 12:00:00,34.86,34.91,34.85,34.91,629200.0,24.9166,24.9524,24.9095,24.9524,629200.0
2008-08-13 12:05:00,34.92,34.92,34.8,34.8,79400.0,24.9595,24.9595,24.8737,24.8737,79400.0
2008-08-13 12:10:00,34.8,34.81,34.78,34.8,45000.0,24.8737,24.8809,24.8594,24.8737,45000.0
2008-08-13 12:15:00,34.81,34.83,34.81,34.82,18600.0,24.8809,24.8952,24.8809,24.888,18600.0
2008-08-13 12:20:00,34.83,34.87,34.82,34.84,182100.0,24.8952,24.9238,24.888,24.9023,182100.0
2008-08-13 12:25:00,34.84,34.84,34.82,34.83,45500.0,24.9023,24.9023,24.888,24.8952,45500.0
2008-08-13 12:30:00,34.82,34.85,34.8,34.84,59500.0,24.888,24.9095,24.8737,24.9023,59500.0
2008-08-13 12:35:00,34.84,34.84,34.81,34.83,57300.0,24.9023,24.9023,24.8809,24.8952,57300.0
2008-08-13 12:40:00,34.83,34.87,34.83,34.86,125600.0,24.8952,24.9238,24.8952,24.9166,125600.0
2008-08-13 12:45:00,34.85,34.86,34.83,34.84,21900.0,24.9095,24.9166,24.8952,24.9023,21900.0
2008-08-13 12:50:00,34.84,34.84,34.8,34.84,72700.0,24.9023,24.9023,24.8737,24.9023,72700.0
2008-08-13 12:55:00,34.84,34.9,34.84,34.89,12900.0,24.9023,24.9452,24.9023,24.9381,12900.0
2008-08-13 13:00:00,34.89,34.9,34.88,34.88,21400.0,24.9381,24.9452,24.9309,24.9309,21400.0
2008-08-13 13:05:00,34.87,34.92,34.87,34.9,138600.0,24.9238,24.9595,24.9238,24.9452,138600.0
2008-08-13 13:10:00,34.9,34.9,34.86,34.89,13100.0,24.9452,24.9452,24.9166,24.9381,13100.0
2008-08-13 13:15:00,34.89,34.92,34.89,34.92,12400.0,24.9381,24.9595,24.9381,24.9595,12400.0
2008-08-13 13:20:00,34.91,34.97,34.9,34.97,194000.0,24.9524,24.9952,24.9452,24.9952,194000.0
2008-08-13 13:25:00,34.97,35.04,34.96,35.03,267700.0,24.9952,25.0453,24.9881,25.0381,267700.0
2008-08-13 13:30:00,35.03,35.14,35.03,35.1,267800.0,25.0381,25.1167,25.0381,25.0882,267800.0
2008-08-13 13:35:00,35.09,35.16,35.09,35.15,58100.0,25.081,25.131,25.081,25.1239,58100.0
2008-08-13 13:40:00,35.15,35.23,35.15,35.21,427300.0,25.1239,25.1811,25.1239,25.1668,427300.0
2008-08-13 13:45:00,35.2,35.22,35.15,35.16,756000.0,25.1596,25.1739,25.1239,25.131,756000.0
2008-08-13 13:50:00,35.16,35.23,35.16,35.21,178500.0,25.131,25.1811,25.131,25.1668,178500.0
2008-08-13 13:55:00,35.21,35.3,35.21,35.28,37000.0,25.1668,25.2311,25.1668,25.2168,37000.0
2008-08-13 14:00:00,35.28,35.32,35.27,35.28,164400.0,25.2168,25.2454,25.2097,25.2168,164400.0
2008-08-13 14:05:00,35.28,35.28,35.24,35.27,43900.0,25.2168,25.2168,25.1882,25.2097,43900.0
2008-08-13 14:10:00,35.28,35.29,35.25,35.27,21800.0,25.2168,25.224,25.1954,25.2097,21800.0
2008-08-13 14:15:00,35.27,35.27,35.21,35.23,32300.0,25.2097,25.2097,25.1668,25.1811,32300.0
2008-08-13 14:20:00,35.24,35.24,35.19,35.2,19000.0,25.1882,25.1882,25.1525,25.1596,19000.0
2008-08-13 14:25:00,35.21,35.24,35.17,35.17,92000.0,25.1668,25.1882,25.1382,25.1382,92000.0
2008-08-13 14:30:00,35.17,35.18,35.14,35.18,16600.0,25.1382,25.1453,25.1167,25.1453,16600.0
2008-08-13 14:35:00,35.18,35.24,35.18,35.21,30600.0,25.1453,25.1882,25.1453,25.1668,30600.0
2008-08-13 14:40:00,35.21,35.32,35.21,35.32,87500.0,25.1668,25.2454,25.1668,25.2454,87500.0
2008-08-13 14:45:00,35.32,35.34,35.29,35.29,47300.0,25.2454,25.2597,25.224,25.224,47300.0
2008-08-13 14:50:00,35.29,35.29,35.26,35.27,11800.0,25.224,25.224,25.2025,25.2097,11800.0
2008-08-13 14:55:00,35.27,35.39,35.26,35.37,37000.0,25.2097,25.2954,25.2025,25.2811,37000.0
2008-08-13 15:00:00,35.36,35.39,35.29,35.3,68400.0,25.274,25.2954,25.224,25.2311,68400.0
2008-08-13 15:05:00,35.29,35.3,35.26,35.26,24300.0,25.224,25.2311,25.2025,25.2025,24300.0
2008-08-13 15:10:00,35.27,35.3,35.27,35.3,32600.0,25.2097,25.2311,25.2097,25.2311,32600.0
2008-08-13 15:15:00,35.3,35.35,35.26,35.27,374600.0,25.2311,25.2668,25.2025,25.2097,374600.0
2008-08-13 15:20:00,35.26,35.27,35.17,35.21,70100.0,25.2025,25.2097,25.1382,25.1668,70100.0
2008-08-13 15:25:00,35.22,35.24,35.19,35.23,161600.0,25.1739,25.1882,25.1525,25.1811,161600.0
2008-08-13 15:30:00,35.23,35.25,35.14,35.17,73800.0,25.1811,25.1954,25.1167,25.1382,73800.0
2008-08-13 15:35:00,35.18,35.18,35.12,35.15,50400.0,25.1453,25.1453,25.1025,25.1239,50400.0
2008-08-13 15:40:00,35.15,35.17,35.07,35.11,83100.0,25.1239,25.1382,25.0667,25.0953,83100.0
2008-08-13 15:45:00,35.1,35.13,35.09,35.09,218800.0,25.0882,25.1096,25.081,25.081,218800.0
2008-08-13 15:50:00,35.08,35.17,35.05,35.16,288200.0,25.0739,25.1382,25.0524,25.131,288200.0
2008-08-13 15:55:00,35.17,35.27,35.16,35.27,245300.0,25.1382,25.2097,25.131,25.2097,245300.0
2008-08-13 16:00:00,35.27,35.32,35.25,35.32,5700.0,25.2097,25.2454,25.1954,25.2454,5700.0
2008-08-13 16:05:00,35.21,35.3,35.08,35.3,2100.0,25.1668,25.2311,25.0739,25.2311,2100.0
2008-08-13 16:10:00,35.26,35.32,35.26,35.32,3100.0,25.2025,25.2454,25.2025,25.2454,3100.0
2008-08-14 09:30:00,35.0,35.07,34.89,34.92,69600.0,25.0167,25.0667,24.9381,24.9595,69600.0
2008-08-14 09:35:00,34.92,35.01,34.92,34.95,77600.0,24.9595,25.0238,24.9595,24.9809,77600.0
2008-08-14 09:40:00,34.96,35.05,34.96,35.05,87700.0,24.9881,25.0524,24.9881,25.0524,87700.0
2008-08-14 09:45:00,35.05,35.08,35.01,35.02,105300.0,25.0524,25.0739,25.0238,25.031,105300.0
2008-08-14 09:50:00,35.01,35.01,34.97,35.01,228900.0,25.0238,25.0238,24.9952,25.0238,228900.0
2008-08-14 09:55:00,35.01,35.15,34.97,35.14,111700.0,25.0238,25.1239,24.9952,25.1167,111700.0
2008-08-14 10:00:00,35.15,35.18,35.12,35.12,189400.0,25.1239,25.1453,25.1025,25.1025,189400.0
2008-08-14 10:05:00,35.13,35.18,35.11,35.11,102700.0,25.1096,25.1453,25.0953,25.0953,102700.0
2008-08-14 10:10:00,35.11,35.11,35.07,35.08,118300.0,25.0953,25.0953,25.0667,25.0739,118300.0
2008-08-14 10:15:00,35.08,35.13,35.07,35.12,186000.0,25.0739,25.1096,25.0667,25.1025,186000.0
2008-08-14 10:20:00,35.11,35.16,35.08,35.13,110300.0,25.0953,25.131,25.0739,25.1096,110300.0
2008-08-14 10:25:00,35.13,35.22,35.13,35.22,455000.0,25.1096,25.1739,25.1096,25.1739,455000.0
2008-08-14 10:30:00,35.23,35.25,35.19,35.25,80300.0,25.1811,25.1954,25.1525,25.1954,80300.0
2008-08-14 10:35:00,35.26,35.29,35.24,35.27,48000.0,25.2025,25.224,25.1882,25.2097,48000.0
2008-08-14 10:40:00,35.26,35.32,35.26,35.32,100200.0,25.2025,25.2454,25.2025,25.2454,100200.0
2008-08-14 10:45:00,35.34,35.37,35.33,35.36,35700.0,25.2597,25.2811,25.2526,25.274,35700.0
2008-08-14 10:50:00,35.36,35.42,35.36,35.39,370000.0,25.274,25.3169,25.274,25.2954,370000.0
2008-08-14 10:55:00,35.38,35.39,35.31,35.35,150300.0,25.2883,25.2954,25.2383,25.2668,150300.0
2008-08-14 11:00:00,35.38,35.39,35.36,35.39,29100.0,25.2883,25.2954,25.274,25.2954,29100.0
2008-08-14 11:05:00,35.39,35.45,35.38,35.45,93500.0,25.2954,25.3383,25.2883,25.3383,93500.0
2008-08-14 11:10:00,35.45,35.51,35.45,35.48,125900.0,25.3383,25.3812,25.3383,25.3598,125900.0
2008-08-14 11:15:00,35.48,35.56,35.48,35.56,72900.0,25.3598,25.4169,25.3598,25.4169,72900.0
2008-08-14 11:20:00,35.56,35.56,35.51,35.52,84600.0,25.4169,25.4169,25.3812,25.3884,84600.0
2008-08-14 11:25:00,35.51,35.55,35.51,35.52,35600.0,25.3812,25.4098,25.3812,25.3884,35600.0
2008-08-14 11:30:00,35.51,35.51,35.5,35.5,143600.0,25.3812,25.3812,25.3741,25.3741,143600.0
2008-08-14 11:35:00,35.5,35.53,35.49,35.51,79700.0,25.3741,25.3955,25.3669,25.3812,79700.0
2008-08-14 11:40:00,35.51,35.52,35.48,35.5,23000.0,25.3812,25.3884,25.3598,25.3741,23000.0
2008-08-14 11:45:00,35.5,35.51,35.48,35.49,29000.0,25.3741,25.3812,25.3598,25.3669,29000.0
2008-08-14 11:50:00,35.48,35.51,35.45,35.49,30800.0,25.3598,25.3812,25.3383,25.3669,30800.0
2008-08-14 11:55:00,35.5,35.54,35.5,35.52,61900.0,25.3741,25.4027,25.3741,25.3884,61900.0
2008-08-14 12:00:00,35.53,35.55,35.51,35.51,33000.0,25.3955,25.4098,25.3812,25.3812,33000.0
2008-08-14 12:05:00,35.51,35.55,35.46,35.46,1086100.0,25.3812,25.4098,25.3455,25.3455,1086100.0
2008-08-14 12:10:00,35.47,35.54,35.47,35.49,88900.0,25.3526,25.4027,25.3526,25.3669,88900.0
2008-08-14 12:15:00,35.49,35.54,35.49,35.53,49200.0,25.3669,25.4027,25.3669,25.3955,49200.0
2008-08-14 12:20:00,35.54,35.55,35.52,35.54,40100.0,25.4027,25.4098,25.3884,25.4027,40100.0
2008-08-14 12:25:00,35.52,35.52,35.45,35.45,496700.0,25.3884,25.3884,25.3383,25.3383,496700.0
2008-08-14 12:30:00,35.45,35.54,35.44,35.53,117200.0,25.3383,25.4027,25.3312,25.3955,117200.0
2008-08-14 12:35:00,35.54,35.56,35.51,35.54,65600.0,25.4027,25.4169,25.3812,25.4027,65600.0
2008-08-14 12:40:00,35.53,35.64,35.53,35.64,102500.0,25.3955,25.4741,25.3955,25.4741,102500.0
2008-08-14 12:45:00,35.64,35.73,35.64,35.69,63300.0,25.4741,25.5385,25.4741,25.5099,63300.0
2008-08-14 12:50:00,35.69,35.72,35.68,35.72,222900.0,25.5099,25.5313,25.5027,25.5313,222900.0
2008-08-14 12:55:00,35.73,35.73,35.68,35.68,132800.0,25.5385,25.5385,25.5027,25.5027,132800.0
2008-08-14 13:00:00,35.67,35.67,35.65,35.65,21700.0,25.4956,25.4956,25.4813,25.4813,21700.0
2008-08-14 13:05:00,35.64,35.64,35.61,35.61,4200.0,25.4741,25.4741,25.4527,25.4527,4200.0
2008-08-14 13:10:00,35.62,35.65,35.61,35.65,19700.0,25.4598,25.4813,25.4527,25.4813,19700.0
2008-08-14 13:15:00,35.65,35.66,35.58,35.58,16600.0,25.4813,25.4884,25.4312,25.4312,16600.0
2008-08-14 13:20:00,35.58,35.59,35.56,35.59,80100.0,25.4312,25.4384,25.4169,25.4384,80100.0
2008-08-14 13:25:00,35.59,35.59,35.54,35.54,5600.0,25.4384,25.4384,25.4027,25.4027,5600.0
2008-08-14 13:30:00,35.53,35.53,35.49,35.5,27700.0,25.3955,25.3955,25.3669,25.3741,27700.0
2008-08-14 13:35:00,35.5,35.5,35.49,35.5,10000.0,25.3741,25.3741,25.3669,25.3741,10000.0
2008-08-14 13:40:00,35.5,35.52,35.5,35.5,9200.0,25.3741,25.3884,25.3741,25.3741,9200.0
2008-08-14 13:45:00,35.5,35.5,35.44,35.48,30300.0,25.3741,25.3741,25.3312,25.3598,30300.0
2008-08-14 13:50:00,35.48,35.5,35.47,35.5,27200.0,25.3598,25.3741,25.3526,25.3741,27200.0
2008-08-14 13:55:00,35.51,35.54,35.48,35.53,40300.0,25.3812,25.4027,25.3598,25.3955,40300.0
2008-08-14 14:00:00,35.53,35.57,35.52,35.53,46200.0,25.3955,25.4241,25.3884,25.3955,46200.0
2008-08-14 14:05:00,35.54,35.54,35.48,35.53,44100.0,25.4027,25.4027,25.3598,25.3955,44100.0
2008-08-14 14:10:00,35.53,35.53,35.47,35.5,28900.0,25.3955,25.3955,25.3526,25.3741,28900.0
2008-08-14 14:15:00,35.51,35.57,35.51,35.55,27500.0,25.3812,25.4241,25.3812,25.4098,27500.0
2008-08-14 14:20:00,35.54,35.54,35.46,35.47,47200.0,25.4027,25.4027,25.3455,25.3526,47200.0
2008-08-14 14:25:00,35.46,35.49,35.46,35.47,33700.0,25.3455,25.3669,25.3455,25.3526,33700.0
2008-08-14 14:30:00,35.47,35.48,35.43,35.44,40700.0,25.3526,25.3598,25.324,25.3312,40700.0
2008-08-14 14:35:00,35.44,35.47,35.44,35.45,18300.0,25.3312,25.3526,25.3312,25.3383,18300.0
2008-08-14 14:40:00,35.45,35.5,35.43,35.43,20400.0,25.3383,25.3741,25.324,25.324,20400.0
2008-08-14 14:45:00,35.42,35.42,35.33,35.37,103800.0,25.3169,25.3169,25.2526,25.2811,103800.0
2008-08-14 14:50:00,35.37,35.41,35.37,35.41,28700.0,25.2811,25.3097,25.2811,25.3097,28700.0
2008-08-14 14:55:00,35.41,35.41,35.39,35.4,11900.0,25.3097,25.3097,25.2954,25.3026,11900.0
2008-08-14 15:00:00,35.39,35.39,35.33,35.35,59000.0,25.2954,25.2954,25.2526,25.2668,59000.0
2008-08-14 15:05:00,35.35,35.39,35.34,35.38,95500.0,25.2668,25.2954,25.2597,25.2883,95500.0
2008-08-14 15:10:00,35.38,35.39,35.35,35.36,55500.0,25.2883,25.2954,25.2668,25.274,55500.0
2008-08-14 15:15:00,35.37,35.46,35.37,35.42,94100.0,25.2811,25.3455,25.2811,25.3169,94100.0
2008-08-14 15:20:00,35.42,35.43,35.36,35.36,67400.0,25.3169,25.324,25.274,25.274,67400.0
2008-08-14 15:25:00,35.36,35.37,35.32,35.35,86700.0,25.274,25.2811,25.2454,25.2668,86700.0
2008-08-14 15:30:00,35.35,35.4,35.32,35.39,114500.0,25.2668,25.3026,25.2454,25.2954,114500.0
2008-08-14 15:35:00,35.4,35.45,35.39,35.44,136600.0,25.3026,25.3383,25.2954,25.3312,136600.0
2008-08-14 15:40:00,35.44,35.45,35.42,35.44,221000.0,25.3312,25.3383,25.3169,25.3312,221000.0
2008-08-14 15:45:00,35.44,35.47,35.4,35.44,184600.0,25.3312,25.3526,25.3026,25.3312,184600.0
2008-08-14 15:50:00,35.44,35.45,35.39,35.41,104500.0,25.3312,25.3383,25.2954,25.3097,104500.0
2008-08-14 15:55:00,35.42,35.43,35.37,35.41,116400.0,25.3169,25.324,25.2811,25.3097,116400.0
2008-08-14 16:00:00,35.39,35.41,35.36,35.4,5100.0,25.2954,25.3097,25.274,25.3026,5100.0
2008-08-14 16:05:00,35.4,35.4,35.4,35.4,0.0,25.3026,25.3026,25.3026,25.3026,0.0
2008-08-14 16:10:00,35.4,35.4,35.4,35.4,0.0,25.3026,25.3026,25.3026,25.3026,0.0
2008-08-15 09:30:00,35.59,35.68,35.58,35.65,32000.0,25.4384,25.5027,25.4312,25.4813,32000.0
2008-08-15 09:35:00,35.69,35.72,35.67,35.68,12600.0,25.5099,25.5313,25.4956,25.5027,12600.0
2008-08-15 09:40:00,35.69,35.77,35.69,35.75,33700.0,25.5099,25.567,25.5099,25.5528,33700.0
2008-08-15 09:45:00,35.76,35.76,35.73,35.74,16400.0,25.5599,25.5599,25.5385,25.5456,16400.0
2008-08-15 09:50:00,35.73,35.73,35.6,35.62,40700.0,25.5385,25.5385,25.4455,25.4598,40700.0
2008-08-15 09:55:00,35.63,35.73,35.63,35.68,112100.0,25.467,25.5385,25.467,25.5027,112100.0
2008-08-15 10:00:00,35.68,35.68,35.51,35.55,67900.0,25.5027,25.5027,25.3812,25.4098,67900.0
2008-08-15 10:05:00,35.55,35.55,35.43,35.52,384300.0,25.4098,25.4098,25.324,25.3884,384300.0
2008-08-15 10:10:00,35.53,35.6,35.51,35.56,163700.0,25.3955,25.4455,25.3812,25.4169,163700.0
2008-08-15 10:15:00,35.57,35.62,35.57,35.6,44800.0,25.4241,25.4598,25.4241,25.4455,44800.0
2008-08-15 10:20:00,35.6,35.62,35.54,35.56,72400.0,25.4455,25.4598,25.4027,25.4169,72400.0
2008-08-15 10:25:00,35.57,35.67,35.57,35.58,145400.0,25.4241,25.4956,25.4241,25.4312,145400.0
2008-08-15 10:30:00,35.58,35.69,35.58,35.67,45800.0,25.4312,25.5099,25.4312,25.4956,45800.0
2008-08-15 10:35:00,35.67,35.69,35.65,35.67,35000.0,25.4956,25.5099,25.4813,25.4956,35000.0
2008-08-15 10:40:00,35.68,35.73,35.68,35.72,49400.0,25.5027,25.5385,25.5027,25.5313,49400.0
2008-08-15 10:45:00,35.7,35.72,35.69,35.72,130600.0,25.517,25.5313,25.5099,25.5313,130600.0
2008-08-15 10:50:00,35.73,35.79,35.73,35.78,53700.0,25.5385,25.5813,25.5385,25.5742,53700.0
2008-08-15 10:55:00,35.78,35.83,35.78,35.82,45300.0,25.5742,25.6099,25.5742,25.6028,45300.0
2008-08-15 11:00:00,35.82,35.82,35.76,35.78,21500.0,25.6028,25.6028,25.5599,25.5742,21500.0
2008-08-15 11:05:00,35.78,35.78,35.76,35.78,20500.0,25.5742,25.5742,25.5599,25.5742,20500.0
2008-08-15 11:10:00,35.77,35.8,35.76,35.79,31400.0,25.567,25.5885,25.5599,25.5813,31400.0
2008-08-15 11:15:00,35.79,35.86,35.79,35.82,87600.0,25.5813,25.6314,25.5813,25.6028,87600.0
2008-08-15 11:20:00,35.83,35.83,35.78,35.79,33600.0,25.6099,25.6099,25.5742,25.5813,33600.0
2008-08-15 11:25:00,35.79,35.83,35.79,35.8,65300.0,25.5813,25.6099,25.5813,25.5885,65300.0
2008-08-15 11:30:00,35.8,35.84,35.79,35.84,33300.0,25.5885,25.6171,25.5813,25.6171,33300.0
2008-08-15 11:35:00,35.84,35.84,35.74,35.74,54100.0,25.6171,25.6171,25.5456,25.5456,54100.0
2008-08-15 11:40:00,35.73,35.73,35.7,35.73,35700.0,25.5385,25.5385,25.517,25.5385,35700.0
2008-08-15 11:45:00,35.7,35.71,35.66,35.7,29900.0,25.517,25.5242,25.4884,25.517,29900.0
2008-08-15 11:50:00,35.7,35.76,35.69,35.74,35300.0,25.517,25.5599,25.5099,25.5456,35300.0
2008-08-15 11:55:00,35.73,35.74,35.7,35.74,48400.0,25.5385,25.5456,25.517,25.5456,48400.0
2008-08-15 12:00:00,35.73,35.73,35.7,35.72,34100.0,25.5385,25.5385,25.517,25.5313,34100.0
2008-08-15 12:05:00,35.71,35.73,35.67,35.67,28700.0,25.5242,25.5385,25.4956,25.4956,28700.0
2008-08-15 12:10:00,35.67,35.67,35.61,35.64,162400.0,25.4956,25.4956,25.4527,25.4741,162400.0
2008-08-15 12:15:00,35.64,35.68,35.64,35.68,58900.0,25.4741,25.5027,25.4741,25.5027,58900.0
2008-08-15 12:20:00,35.68,35.71,35.67,35.7,51700.0,25.5027,25.5242,25.4956,25.517,51700.0
2008-08-15 12:25:00,35.7,35.7,35.65,35.67,27200.0,25.517,25.517,25.4813,25.4956,27200.0
2008-08-15 12:30:00,35.68,35.7,35.67,35.67,32000.0,25.5027,25.517,25.4956,25.4956,32000.0
2008-08-15 12:35:00,35.67,35.74,35.67,35.74,12000.0,25.4956,25.5456,25.4956,25.5456,12000.0
2008-08-15 12:40:00,35.74,35.74,35.69,35.7,40800.0,25.5456,25.5456,25.5099,25.517,40800.0
2008-08-15 12:45:00,35.72,35.73,35.71,35.71,23800.0,25.5313,25.5385,25.5242,25.5242,23800.0
2008-08-15 12:50:00,35.71,35.74,35.71,35.72,27300.0,25.5242,25.5456,25.5242,25.5313,27300.0
2008-08-15 12:55:00,35.71,35.71,35.69,35.7,18900.0,25.5242,25.5242,25.5099,25.517,18900.0
2008-08-15 13:00:00,35.69,35.7,35.67,35.68,28000.0,25.5099,25.517,25.4956,25.5027,28000.0
2008-08-15 13:05:00,35.68,35.68,35.64,35.68,34500.0,25.5027,25.5027,25.4741,25.5027,34500.0
2008-08-15 13:10:00,35.67,35.67,35.65,35.66,6900.0,25.4956,25.4956,25.4813,25.4884,6900.0
2008-08-15 13:15:00,35.66,35.66,35.63,35.65,115500.0,25.4884,25.4884,25.467,25.4813,115500.0
2008-08-15 13:20:00,35.66,35.67,35.64,35.64,45400.0,25.4884,25.4956,25.4741,25.4741,45400.0
2008-08-15 13:25:00,35.65,35.67,35.64,35.65,61400.0,25.4813,25.4956,25.4741,25.4813,61400.0
2008-08-15 13:30:00,35.65,35.67,35.65,35.67,44500.0,25.4813,25.4956,25.4813,25.4956,44500.0
2008-08-15 13:35:00,35.66,35.69,35.65,35.65,19600.0,25.4884,25.5099,25.4813,25.4813,19600.0
2008-08-15 13:40:00,35.66,35.66,35.64,35.65,25500.0,25.4884,25.4884,25.4741,25.4813,25500.0
2008-08-15 13:45:00,35.65,35.65,35.63,35.65,20900.0,25.4813,25.4813,25.467,25.4813,20900.0
2008-08-15 13:50:00,35.65,35.65,35.62,35.63,17700.0,25.4813,25.4813,25.4598,25.467,17700.0
2008-08-15 13:55:00,35.63,35.64,35.62,35.64,9300.0,25.467,25.4741,25.4598,25.4741,9300.0
2008-08-15 14:00:00,35.64,35.64,35.62,35.62,14900.0,25.4741,25.4741,25.4598,25.4598,14900.0
2008-08-15 14:05:00,35.62,35.62,35.58,35.58,249000.0,25.4598,25.4598,25.4312,25.4312,249000.0
2008-08-15 14:10:00,35.57,35.65,35.56,35.65,217700.0,25.4241,25.4813,25.4169,25.4813,217700.0
2008-08-15 14:15:00,35.56,35.6,35.56,35.57,119100.0,25.4169,25.4455,25.4169,25.4241,119100.0
2008-08-15 14:20:00,35.58,35.6,35.56,35.58,236000.0,25.4312,25.4455,25.4169,25.4312,236000.0
2008-08-15 14:25:00,35.58,35.61,35.55,35.56,190800.0,25.4312,25.4527,25.4098,25.4169,190800.0
2008-08-15 14:30:00,35.56,35.6,35.56,35.6,60900.0,25.4169,25.4455,25.4169,25.4455,60900.0
2008-08-15 14:35:00,35.59,35.6,35.57,35.57,32800.0,25.4384,25.4455,25.4241,25.4241,32800.0
2008-08-15 14:40:00,35.57,35.61,35.56,35.61,30200.0,25.4241,25.4527,25.4169,25.4527,30200.0
2008-08-15 14:45:00,35.6,35.6,35.58,35.58,33600.0,25.4455,25.4455,25.4312,25.4312,33600.0
2008-08-15 14:50:00,35.58,35.64,35.57,35.61,50000.0,25.4312,25.4741,25.4241,25.4527,50000.0
2008-08-15 14:55:00,35.62,35.63,35.62,35.63,14100.0,25.4598,25.467,25.4598,25.467,14100.0
2008-08-15 15:00:00,35.63,35.69,35.62,35.67,26600.0,25.467,25.5099,25.4598,25.4956,26600.0
2008-08-15 15:05:00,35.66,35.68,35.64,35.65,38000.0,25.4884,25.5027,25.4741,25.4813,38000.0
2008-08-15 15:10:00,35.66,35.66,35.63,35.63,23000.0,25.4884,25.4884,25.467,25.467,23000.0
2008-08-15 15:15:00,35.64,35.64,35.62,35.63,29600.0,25.4741,25.4741,25.4598,25.467,29600.0
2008-08-15 15:20:00,35.63,35.68,35.62,35.67,39800.0,25.467,25.5027,25.4598,25.4956,39800.0
2008-08-15 15:25:00,35.68,35.72,35.67,35.7,202300.0,25.5027,25.5313,25.4956,25.517,202300.0
2008-08-15 15:30:00,35.7,35.7,35.66,35.67,74100.0,25.517,25.517,25.4884,25.4956,74100.0
2008-08-15 15:35:00,35.68,35.69,35.66,35.68,417100.0,25.5027,25.5099,25.4884,25.5027,417100.0
2008-08-15 15:40:00,35.69,35.7,35.65,35.66,39200.0,25.5099,25.517,25.4813,25.4884,39200.0
2008-08-15 15:45:00,35.66,35.67,35.62,35.63,344800.0,25.4884,25.4956,25.4598,25.467,344800.0
2008-08-15 15:50:00,35.63,35.66,35.62,35.64,295100.0,25.467,25.4884,25.4598,25.4741,295100.0
2008-08-15 15:55:00,35.64,35.65,35.64,35.64,355800.0,25.4741,25.4813,25.4741,25.4741,355800.0
2008-08-15 16:00:00,35.64,35.64,35.64,35.64,300.0,25.4741,25.4741,25.4741,25.4741,300.0
2008-08-15 16:05:00,35.64,35.64,35.64,35.64,0.0,25.4741,25.4741,25.4741,25.4741,0.0
2008-08-15 16:10:00,35.64,35.64,35.64,35.64,0.0,25.4741,25.4741,25.4741,25.4741,0.0
2008-08-18 09:30:00,35.77,35.8,35.72,35.76,30300.0,25.567,25.5885,25.5313,25.5599,30300.0
2008-08-18 09:35:00,35.77,35.8,35.66,35.7,291400.0,25.567,25.5885,25.4884,25.517,291400.0
2008-08-18 09:40:00,35.68,35.71,35.65,35.66,192400.0,25.5027,25.5242,25.4813,25.4884,192400.0
2008-08-18 09:45:00,35.65,35.66,35.6,35.63,40200.0,25.4813,25.4884,25.4455,25.467,40200.0
2008-08-18 09:50:00,35.64,35.64,35.57,35.63,22000.0,25.4741,25.4741,25.4241,25.467,22000.0
2008-08-18 09:55:00,35.63,35.65,35.6,35.65,28600.0,25.467,25.4813,25.4455,25.4813,28600.0
2008-08-18 10:00:00,35.64,35.64,35.6,35.62,50700.0,25.4741,25.4741,25.4455,25.4598,50700.0
2008-08-18 10:05:00,35.61,35.63,35.58,35.58,99200.0,25.4527,25.467,25.4312,25.4312,99200.0
2008-08-18 10:10:00,35.57,35.59,35.53,35.58,235500.0,25.4241,25.4384,25.3955,25.4312,235500.0
2008-08-18 10:15:00,35.58,35.58,35.52,35.53,145500.0,25.4312,25.4312,25.3884,25.3955,145500.0
2008-08-18 10:20:00,35.53,35.54,35.51,35.51,33700.0,25.3955,25.4027,25.3812,25.3812,33700.0
2008-08-18 10:25:00,35.52,35.6,35.52,35.6,59300.0,25.3884,25.4455,25.3884,25.4455,59300.0
2008-08-18 10:30:00,35.59,35.61,35.58,35.58,41700.0,25.4384,25.4527,25.4312,25.4312,41700.0
2008-08-18 10:35:00,35.59,35.64,35.59,35.62,54400.0,25.4384,25.4741,25.4384,25.4598,54400.0
2008-08-18 10:40:00,35.61,35.67,35.59,35.67,112100.0,25.4527,25.4956,25.4384,25.4956,112100.0
2008-08-18 10:45:00,35.67,35.67,35.63,35.64,39500.0,25.4956,25.4956,25.467,25.4741,39500.0
2008-08-18 10:50:00,35.65,35.7,35.65,35.68,63000.0,25.4813,25.517,25.4813,25.5027,63000.0
2008-08-18 10:55:00,35.67,35.68,35.66,35.67,19600.0,25.4956,25.5027,25.4884,25.4956,19600.0
2008-08-18 11:00:00,35.67,35.7,35.62,35.62,63800.0,25.4956,25.517,25.4598,25.4598,63800.0
2008-08-18 11:05:00,35.62,35.68,35.61,35.68,27200.0,25.4598,25.5027,25.4527,25.5027,27200.0
2008-08-18 11:10:00,35.68,35.72,35.68,35.68,51300.0,25.5027,25.5313,25.5027,25.5027,51300.0
2008-08-18 11:15:00,35.68,35.68,35.64,35.66,23200.0,25.5027,25.5027,25.4741,25.4884,23200.0
2008-08-18 11:20:00,35.67,35.68,35.63,35.63,25900.0,25.4956,25.5027,25.467,25.467,25900.0
2008-08-18 11:25:00,35.64,35.64,35.61,35.64,36200.0,25.4741,25.4741,25.4527,25.4741,36200.0
2008-08-18 11:30:00,35.65,35.65,35.62,35.62,17400.0,25.4813,25.4813,25.4598,25.4598,17400.0
2008-08-18 11:35:00,35.62,35.63,35.6,35.63,21900.0,25.4598,25.467,25.4455,25.467,21900.0
2008-08-18 11:40:00,35.62,35.62,35.58,35.59,15100.0,25.4598,25.4598,25.4312,25.4384,15100.0
2008-08-18 11:45:00,35.58,35.61,35.58,35.61,3600.0,25.4312,25.4527,25.4312,25.4527,3600.0
2008-08-18 11:50:00,35.61,35.63,35.61,35.61,126300.0,25.4527,25.467,25.4527,25.4527,126300.0
2008-08-18 11:55:00,35.61,35.61,35.44,35.44,73700.0,25.4527,25.4527,25.3312,25.3312,73700.0
2008-08-18 12:00:00,35.43,35.43,35.35,35.4,65100.0,25.324,25.324,25.2668,25.3026,65100.0
2008-08-18 12:05:00,35.4,35.4,35.37,35.39,38200.0,25.3026,25.3026,25.2811,25.2954,38200.0
2008-08-18 12:10:00,35.39,35.43,35.39,35.41,37300.0,25.2954,25.324,25.2954,25.3097,37300.0
2008-08-18 12:15:00,35.4,35.44,35.39,35.42,31500.0,25.3026,25.3312,25.2954,25.3169,31500.0
2008-08-18 12:20:00,35.42,35.44,35.39,35.41,25600.0,25.3169,25.3312,25.2954,25.3097,25600.0
2008-08-18 12:25:00,35.42,35.44,35.42,35.44,53000.0,25.3169,25.3312,25.3169,25.3312,53000.0
2008-08-18 12:30:00,35.45,35.45,35.41,35.42,41300.0,25.3383,25.3383,25.3097,25.3169,41300.0
2008-08-18 12:35:00,35.41,35.41,35.38,35.4,15700.0,25.3097,25.3097,25.2883,25.3026,15700.0
2008-08-18 12:40:00,35.4,35.4,35.28,35.29,182600.0,25.3026,25.3026,25.2168,25.224,182600.0
2008-08-18 12:45:00,35.28,35.31,35.28,35.31,30000.0,25.2168,25.2383,25.2168,25.2383,30000.0
2008-08-18 12:50:00,35.31,35.31,35.25,35.25,25500.0,25.2383,25.2383,25.1954,25.1954,25500.0
2008-08-18 12:55:00,35.25,35.27,35.23,35.26,25700.0,25.1954,25.2097,25.1811,25.2025,25700.0
2008-08-18 13:00:00,35.27,35.32,35.27,35.31,41500.0,25.2097,25.2454,25.2097,25.2383,41500.0
2008-08-18 13:05:00,35.31,35.31,35.29,35.3,22000.0,25.2383,25.2383,25.224,25.2311,22000.0
2008-08-18 13:10:00,35.3,35.31,35.24,35.26,21300.0,25.2311,25.2383,25.1882,25.2025,21300.0
2008-08-18 13:15:00,35.25,35.26,35.22,35.24,16800.0,25.1954,25.2025,25.1739,25.1882,16800.0
2008-08-18 13:20:00,35.25,35.32,35.25,35.32,15400.0,25.1954,25.2454,25.1954,25.2454,15400.0
2008-08-18 13:25:00,35.33,35.33,35.3,35.31,16100.0,25.2526,25.2526,25.2311,25.2383,16100.0
2008-08-18 13:30:00,35.31,35.34,35.28,35.28,83000.0,25.2383,25.2597,25.2168,25.2168,83000.0
2008-08-18 13:35:00,35.29,35.32,35.29,35.31,21400.0,25.224,25.2454,25.224,25.2383,21400.0
2008-08-18 13:40:00,35.31,35.31,35.27,35.29,12200.0,25.2383,25.2383,25.2097,25.224,12200.0
2008-08-18 13:45:00,35.29,35.29,35.21,35.21,34600.0,25.224,25.224,25.1668,25.1668,34600.0
2008-08-18 13:50:00,35.21,35.23,35.2,35.21,196600.0,25.1668,25.1811,25.1596,25.1668,196600.0
2008-08-18 13:55:00,35.22,35.24,35.19,35.19,127700.0,25.1739,25.1882,25.1525,25.1525,127700.0
2008-08-18 14:00:00,35.17,35.18,35.15,35.18,23500.0,25.1382,25.1453,25.1239,25.1453,23500.0
2008-08-18 14:05:00,35.18,35.18,35.16,35.17,22500.0,25.1453,25.1453,25.131,25.1382,22500.0
2008-08-18 14:10:00,35.17,35.21,35.17,35.19,32700.0,25.1382,25.1668,25.1382,25.1525,32700.0
2008-08-18 14:15:00,35.18,35.18,35.13,35.13,13400.0,25.1453,25.1453,25.1096,25.1096,13400.0
2008-08-18 14:20:00,35.13,35.16,35.11,35.12,47200.0,25.1096,25.131,25.0953,25.1025,47200.0
2008-08-18 14:25:00,35.11,35.18,35.11,35.16,35200.0,25.0953,25.1453,25.0953,25.131,35200.0
2008-08-18 14:30:00,35.16,35.16,35.11,35.12,23600.0,25.131,25.131,25.0953,25.1025,23600.0
2008-08-18 14:35:00,35.12,35.14,35.11,35.14,295900.0,25.1025,25.1167,25.0953,25.1167,295900.0
2008-08-18 14:40:00,35.14,35.16,35.13,35.13,37600.0,25.1167,25.131,25.1096,25.1096,37600.0
2008-08-18 14:45:00,35.12,35.2,35.11,35.2,242200.0,25.1025,25.1596,25.0953,25.1596,242200.0
2008-08-18 14:50:00,35.12,35.14,35.1,35.1,16000.0,25.1025,25.1167,25.0882,25.0882,16000.0
2008-08-18 14:55:00,35.1,35.12,35.1,35.11,9800.0,25.0882,25.1025,25.0882,25.0953,9800.0
2008-08-18 15:00:00,35.11,35.11,35.02,35.02,41500.0,25.0953,25.0953,25.031,25.031,41500.0
2008-08-18 15:05:00,35.03,35.05,35.0,35.05,47000.0,25.0381,25.0524,25.0167,25.0524,47000.0
2008-08-18 15:10:00,35.05,35.11,35.03,35.11,17900.0,25.0524,25.0953,25.0381,25.0953,17900.0
2008-08-18 15:15:00,35.12,35.12,35.04,35.07,540400.0,25.1025,25.1025,25.0453,25.0667,540400.0
2008-08-18 15:20:00,35.07,35.17,35.05,35.15,136000.0,25.0667,25.1382,25.0524,25.1239,136000.0
2008-08-18 15:25:00,35.14,35.19,35.13,35.13,101500.0,25.1167,25.1525,25.1096,25.1096,101500.0
2008-08-18 15:30:00,35.13,35.14,35.11,35.14,54200.0,25.1096,25.1167,25.0953,25.1167,54200.0
2008-08-18 15:35:00,35.15,35.22,35.14,35.2,178600.0,25.1239,25.1739,25.1167,25.1596,178600.0
2008-08-18 15:40:00,35.2,35.2,35.08,35.08,368900.0,25.1596,25.1596,25.0739,25.0739,368900.0
2008-08-18 15:45:00,35.08,35.14,35.06,35.11,260600.0,25.0739,25.1167,25.0596,25.0953,260600.0
2008-08-18 15:50:00,35.11,35.2,35.1,35.19,214000.0,25.0953,25.1596,25.0882,25.1525,214000.0
2008-08-18 15:55:00,35.2,35.25,35.19,35.24,191500.0,25.1596,25.1954,25.1525,25.1882,191500.0
2008-08-18 16:00:00,35.27,35.27,35.16,35.19,3800.0,25.2097,25.2097,25.131,25.1525,3800.0
2008-08-18 16:05:00,35.19,35.19,35.19,35.19,0.0,25.1525,25.1525,25.1525,25.1525,0.0
2008-08-18 16:10:00,35.19,35.19,35.19,35.19,0.0,25.1525,25.1525,25.1525,25.1525,0.0
2008-08-19 09:30:00,35.19,35.21,34.97,34.98,84800.0,25.1525,25.1668,24.9952,25.0024,84800.0
2008-08-19 09:35:00,34.97,35.0,34.94,34.96,42200.0,24.9952,25.0167,24.9738,24.9881,42200.0
2008-08-19 09:40:00,34.95,34.95,34.87,34.92,33500.0,24.9809,24.9809,24.9238,24.9595,33500.0
2008-08-19 09:45:00,34.92,34.94,34.82,34.82,212000.0,24.9595,24.9738,24.888,24.888,212000.0
2008-08-19 09:50:00,34.81,34.87,34.77,34.87,157400.0,24.8809,24.9238,24.8523,24.9238,157400.0
2008-08-19 09:55:00,34.88,34.89,34.84,34.86,47000.0,24.9309,24.9381,24.9023,24.9166,47000.0
2008-08-19 10:00:00,34.85,34.88,34.81,34.85,36100.0,24.9095,24.9309,24.8809,24.9095,36100.0
2008-08-19 10:05:00,34.84,34.87,34.81,34.81,43000.0,24.9023,24.9238,24.8809,24.8809,43000.0
2008-08-19 10:10:00,34.82,34.83,34.76,34.78,279800.0,24.888,24.8952,24.8451,24.8594,279800.0
2008-08-19 10:15:00,34.79,34.81,34.74,34.77,114100.0,24.8666,24.8809,24.8308,24.8523,114100.0
2008-08-19 10:20:00,34.77,34.78,34.74,34.75,40300.0,24.8523,24.8594,24.8308,24.838,40300.0
2008-08-19 10:25:00,34.75,34.76,34.7,34.73,27700.0,24.838,24.8451,24.8023,24.8237,27700.0
2008-08-19 10:30:00,34.73,34.75,34.72,34.73,37500.0,24.8237,24.838,24.8165,24.8237,37500.0
2008-08-19 10:35:00,34.72,34.75,34.71,34.75,49900.0,24.8165,24.838,24.8094,24.838,49900.0
2008-08-19 10:40:00,34.75,34.81,34.75,34.75,46900.0,24.838,24.8809,24.838,24.838,46900.0
2008-08-19 10:45:00,34.74,34.76,34.72,34.72,31700.0,24.8308,24.8451,24.8165,24.8165,31700.0
2008-08-19 10:50:00,34.71,34.71,34.66,34.67,114700.0,24.8094,24.8094,24.7737,24.7808,114700.0
2008-08-19 10:55:00,34.68,34.72,34.68,34.69,27400.0,24.788,24.8165,24.788,24.7951,27400.0
2008-08-19 11:00:00,34.7,34.7,34.67,34.67,9400.0,24.8023,24.8023,24.7808,24.7808,9400.0
2008-08-19 11:05:00,34.68,34.68,34.62,34.64,33600.0,24.788,24.788,24.7451,24.7594,33600.0
2008-08-19 11:10:00,34.64,34.66,34.62,34.64,124700.0,24.7594,24.7737,24.7451,24.7594,124700.0
2008-08-19 11:15:00,34.64,34.65,34.58,34.59,51100.0,24.7594,24.7665,24.7165,24.7236,51100.0
2008-08-19 11:20:00,34.58,34.63,34.58,34.63,41300.0,24.7165,24.7522,24.7165,24.7522,41300.0
2008-08-19 11:25:00,34.63,34.68,34.63,34.67,28100.0,24.7522,24.788,24.7522,24.7808,28100.0
2008-08-19 11:30:00,34.66,34.7,34.66,34.7,256800.0,24.7737,24.8023,24.7737,24.8023,256800.0
2008-08-19 11:35:00,34.69,34.69,34.62,34.63,73100.0,24.7951,24.7951,24.7451,24.7522,73100.0
2008-08-19 11:40:00,34.64,34.68,34.64,34.68,26100.0,24.7594,24.788,24.7594,24.788,26100.0
2008-08-19 11:45:00,34.67,34.67,34.59,34.61,252400.0,24.7808,24.7808,24.7236,24.7379,252400.0
2008-08-19 11:50:00,34.6,34.62,34.59,34.59,73100.0,24.7308,24.7451,24.7236,24.7236,73100.0
2008-08-19 11:55:00,34.58,34.59,34.52,34.54,47900.0,24.7165,24.7236,24.6736,24.6879,47900.0
2008-08-19 12:00:00,34.53,34.57,34.52,34.52,34300.0,24.6807,24.7093,24.6736,24.6736,34300.0
2008-08-19 12:05:00,34.53,34.54,34.51,34.51,393000.0,24.6807,24.6879,24.6664,24.6664,393000.0
2008-08-19 12:10:00,34.52,34.56,34.51,34.55,129300.0,24.6736,24.7022,24.6664,24.695,129300.0
2008-08-19 12:15:00,34.56,34.61,34.54,34.61,158200.0,24.7022,24.7379,24.6879,24.7379,158200.0
2008-08-19 12:20:00,34.62,34.63,34.62,34.62,33700.0,24.7451,24.7522,24.7451,24.7451,33700.0
2008-08-19 12:25:00,34.63,34.63,34.61,34.62,33400.0,24.7522,24.7522,24.7379,24.7451,33400.0
2008-08-19 12:30:00,34.63,34.64,34.62,34.64,8600.0,24.7522,24.7594,24.7451,24.7594,8600.0
2008-08-19 12:35:00,34.65,34.71,34.64,34.71,51900.0,24.7665,24.8094,24.7594,24.8094,51900.0
2008-08-19 12:40:00,34.71,34.71,34.67,34.67,69600.0,24.8094,24.8094,24.7808,24.7808,69600.0
2008-08-19 12:45:00,34.67,34.77,34.67,34.7,79600.0,24.7808,24.8523,24.7808,24.8023,79600.0
2008-08-19 12:50:00,34.7,34.72,34.7,34.72,96300.0,24.8023,24.8165,24.8023,24.8165,96300.0
2008-08-19 12:55:00,34.72,34.72,34.68,34.69,17800.0,24.8165,24.8165,24.788,24.7951,17800.0
2008-08-19 13:00:00,34.69,34.71,34.67,34.67,19700.0,24.7951,24.8094,24.7808,24.7808,19700.0
2008-08-19 13:05:00,34.66,34.69,34.66,34.69,22100.0,24.7737,24.7951,24.7737,24.7951,22100.0
2008-08-19 13:10:00,34.69,34.75,34.68,34.75,27500.0,24.7951,24.838,24.788,24.838,27500.0
2008-08-19 13:15:00,34.77,34.77,34.73,34.73,74800.0,24.8523,24.8523,24.8237,24.8237,74800.0
2008-08-19 13:20:00,34.73,34.78,34.73,34.77,20200.0,24.8237,24.8594,24.8237,24.8523,20200.0
2008-08-19 13:25:00,34.77,34.8,34.76,34.76,50300.0,24.8523,24.8737,24.8451,24.8451,50300.0
2008-08-19 13:30:00,34.75,34.83,34.75,34.8,511100.0,24.838,24.8952,24.838,24.8737,511100.0
2008-08-19 13:35:00,34.8,34.8,34.78,34.79,32400.0,24.8737,24.8737,24.8594,24.8666,32400.0
2008-08-19 13:40:00,34.79,34.85,34.78,34.78,140200.0,24.8666,24.9095,24.8594,24.8594,140200.0
2008-08-19 13:45:00,34.77,34.79,34.76,34.78,17400.0,24.8523,24.8666,24.8451,24.8594,17400.0
2008-08-19 13:50:00,34.78,34.78,34.74,34.74,82700.0,24.8594,24.8594,24.8308,24.8308,82700.0
2008-08-19 13:55:00,34.74,34.74,34.64,34.65,270500.0,24.8308,24.8308,24.7594,24.7665,270500.0
2008-08-19 14:00:00,34.64,34.7,34.64,34.69,54500.0,24.7594,24.8023,24.7594,24.7951,54500.0
2008-08-19 14:05:00,34.68,34.71,34.65,34.71,33300.0,24.788,24.8094,24.7665,24.8094,33300.0
2008-08-19 14:10:00,34.7,34.71,34.68,34.69,45000.0,24.8023,24.8094,24.788,24.7951,45000.0
2008-08-19 14:15:00,34.7,34.72,34.65,34.65,18400.0,24.8023,24.8165,24.7665,24.7665,18400.0
2008-08-19 14:20:00,34.66,34.68,34.6,34.61,32900.0,24.7737,24.788,24.7308,24.7379,32900.0
2008-08-19 14:25:00,34.61,34.65,34.61,34.64,41000.0,24.7379,24.7665,24.7379,24.7594,41000.0
2008-08-19 14:30:00,34.64,34.65,34.64,34.65,18000.0,24.7594,24.7665,24.7594,24.7665,18000.0
2008-08-19 14:35:00,34.65,34.67,34.63,34.64,20700.0,24.7665,24.7808,24.7522,24.7594,20700.0
2008-08-19 14:40:00,34.63,34.63,34.59,34.6,192900.0,24.7522,24.7522,24.7236,24.7308,192900.0
2008-08-19 14:45:00,34.6,34.64,34.6,34.62,30000.0,24.7308,24.7594,24.7308,24.7451,30000.0
2008-08-19 14:50:00,34.63,34.69,34.63,34.67,30300.0,24.7522,24.7951,24.7522,24.7808,30300.0
2008-08-19 14:55:00,34.67,34.67,34.63,34.65,30900.0,24.7808,24.7808,24.7522,24.7665,30900.0
2008-08-19 15:00:00,34.65,34.65,34.55,34.55,52500.0,24.7665,24.7665,24.695,24.695,52500.0
2008-08-19 15:05:00,34.54,34.59,34.53,34.54,43900.0,24.6879,24.7236,24.6807,24.6879,43900.0
2008-08-19 15:10:00,34.54,34.62,34.54,34.62,67000.0,24.6879,24.7451,24.6879,24.7451,67000.0
2008-08-19 15:15:00,34.61,34.61,34.58,34.58,34500.0,24.7379,24.7379,24.7165,24.7165,34500.0
2008-08-19 15:20:00,34.58,34.71,34.54,34.66,118100.0,24.7165,24.8094,24.6879,24.7737,118100.0
2008-08-19 15:25:00,34.66,34.67,34.61,34.63,79900.0,24.7737,24.7808,24.7379,24.7522,79900.0
2008-08-19 15:30:00,34.62,34.63,34.56,34.59,46300.0,24.7451,24.7522,24.7022,24.7236,46300.0
2008-08-19 15:35:00,34.58,34.61,34.56,34.6,64600.0,24.7165,24.7379,24.7022,24.7308,64600.0
2008-08-19 15:40:00,34.59,34.63,34.56,34.61,98000.0,24.7236,24.7522,24.7022,24.7379,98000.0
2008-08-19 15:45:00,34.61,34.65,34.59,34.6,272100.0,24.7379,24.7665,24.7236,24.7308,272100.0
2008-08-19 15:50:00,34.6,34.63,34.57,34.62,140400.0,24.7308,24.7522,24.7093,24.7451,140400.0
2008-08-19 15:55:00,34.62,34.69,34.61,34.69,287500.0,24.7451,24.7951,24.7379,24.7951,287500.0
2008-08-19 16:00:00,34.68,34.68,34.68,34.68,100.0,24.788,24.788,24.788,24.788,100.0
2008-08-19 16:05:00,34.68,34.68,34.68,34.68,0.0,24.788,24.788,24.788,24.788,0.0
2008-08-19 16:10:00,34.68,34.68,34.68,34.68,0.0,24.788,24.788,24.788,24.788,0.0
2008-08-20 09:30:00,34.67,34.69,34.49,34.5,78400.0,24.7808,24.7951,24.6522,24.6593,78400.0
2008-08-20 09:35:00,34.5,34.53,34.44,34.49,119900.0,24.6593,24.6807,24.6164,24.6522,119900.0
2008-08-20 09:40:00,34.48,34.49,34.35,34.35,164900.0,24.645,24.6522,24.5521,24.5521,164900.0
2008-08-20 09:45:00,34.35,34.36,34.25,34.26,90300.0,24.5521,24.5592,24.4806,24.4878,90300.0
2008-08-20 09:50:00,34.26,34.33,34.25,34.31,186800.0,24.4878,24.5378,24.4806,24.5235,186800.0
2008-08-20 09:55:00,34.32,34.34,34.29,34.3,150700.0,24.5306,24.5449,24.5092,24.5163,150700.0
2008-08-20 10:00:00,34.3,34.3,34.23,34.25,185200.0,24.5163,24.5163,24.4663,24.4806,185200.0
2008-08-20 10:05:00,34.26,34.26,34.21,34.24,317500.0,24.4878,24.4878,24.452,24.4735,317500.0
2008-08-20 10:10:00,34.24,34.36,34.24,34.35,203500.0,24.4735,24.5592,24.4735,24.5521,203500.0
2008-08-20 10:15:00,34.35,34.45,34.34,34.41,285800.0,24.5521,24.6236,24.5449,24.595,285800.0
2008-08-20 10:20:00,34.42,34.45,34.39,34.42,73800.0,24.6021,24.6236,24.5807,24.6021,73800.0
2008-08-20 10:25:00,34.42,34.44,34.37,34.38,112100.0,24.6021,24.6164,24.5664,24.5735,112100.0
2008-08-20 10:30:00,34.38,34.45,34.38,34.45,37000.0,24.5735,24.6236,24.5735,24.6236,37000.0
2008-08-20 10:35:00,34.45,34.54,34.44,34.47,158600.0,24.6236,24.6879,24.6164,24.6379,158600.0
2008-08-20 10:40:00,34.47,34.58,34.42,34.58,157500.0,24.6379,24.7165,24.6021,24.7165,157500.0
2008-08-20 10:45:00,34.58,34.65,34.57,34.65,386100.0,24.7165,24.7665,24.7093,24.7665,386100.0
2008-08-20 10:50:00,34.65,34.71,34.64,34.71,138000.0,24.7665,24.8094,24.7594,24.8094,138000.0
2008-08-20 10:55:00,34.72,34.82,34.69,34.81,313900.0,24.8165,24.888,24.7951,24.8809,313900.0
2008-08-20 11:00:00,34.82,34.82,34.7,34.7,83700.0,24.888,24.888,24.8023,24.8023,83700.0
2008-08-20 11:05:00,34.69,34.73,34.68,34.73,112400.0,24.7951,24.8237,24.788,24.8237,112400.0
2008-08-20 11:10:00,34.73,34.85,34.73,34.78,192300.0,24.8237,24.9095,24.8237,24.8594,192300.0
2008-08-20 11:15:00,34.77,34.77,34.7,34.71,49800.0,24.8523,24.8523,24.8023,24.8094,49800.0
2008-08-20 11:20:00,34.71,34.74,34.69,34.74,76200.0,24.8094,24.8308,24.7951,24.8308,76200.0
2008-08-20 11:25:00,34.74,34.75,34.71,34.73,45200.0,24.8308,24.838,24.8094,24.8237,45200.0
2008-08-20 11:30:00,34.72,34.73,34.66,34.66,60400.0,24.8165,24.8237,24.7737,24.7737,60400.0
2008-08-20 11:35:00,34.65,34.65,34.55,34.56,137700.0,24.7665,24.7665,24.695,24.7022,137700.0
2008-08-20 11:40:00,34.56,34.57,34.5,34.53,851100.0,24.7022,24.7093,24.6593,24.6807,851100.0
2008-08-20 11:45:00,34.51,34.53,34.49,34.51,42800.0,24.6664,24.6807,24.6522,24.6664,42800.0
2008-08-20 11:50:00,34.51,34.59,34.51,34.58,36800.0,24.6664,24.7236,24.6664,24.7165,36800.0
2008-08-20 11:55:00,34.57,34.59,34.56,34.59,14900.0,24.7093,24.7236,24.7022,24.7236,14900.0
2008-08-20 12:00:00,34.59,34.64,34.53,34.53,38700.0,24.7236,24.7594,24.6807,24.6807,38700.0
2008-08-20 12:05:00,34.53,34.54,34.47,34.52,66900.0,24.6807,24.6879,24.6379,24.6736,66900.0
2008-08-20 12:10:00,34.51,34.51,34.47,34.5,117400.0,24.6664,24.6664,24.6379,24.6593,117400.0
2008-08-20 12:15:00,34.5,34.51,34.47,34.48,32200.0,24.6593,24.6664,24.6379,24.645,32200.0
2008-08-20 12:20:00,34.48,34.54,34.47,34.54,18400.0,24.645,24.6879,24.6379,24.6879,18400.0
2008-08-20 12:25:00,34.55,34.56,34.54,34.54,72600.0,24.695,24.7022,24.6879,24.6879,72600.0
2008-08-20 12:30:00,34.55,34.56,34.52,34.52,45600.0,24.695,24.7022,24.6736,24.6736,45600.0
2008-08-20 12:35:00,34.52,34.55,34.52,34.52,22300.0,24.6736,24.695,24.6736,24.6736,22300.0
2008-08-20 12:40:00,34.52,34.56,34.52,34.53,54600.0,24.6736,24.7022,24.6736,24.6807,54600.0
2008-08-20 12:45:00,34.53,34.53,34.46,34.46,59700.0,24.6807,24.6807,24.6307,24.6307,59700.0
2008-08-20 12:50:00,34.46,34.47,34.43,34.46,55100.0,24.6307,24.6379,24.6093,24.6307,55100.0
2008-08-20 12:55:00,34.46,34.5,34.45,34.5,15000.0,24.6307,24.6593,24.6236,24.6593,15000.0
2008-08-20 13:00:00,34.5,34.51,34.49,34.5,34700.0,24.6593,24.6664,24.6522,24.6593,34700.0
2008-08-20 13:05:00,34.51,34.6,34.51,34.6,190500.0,24.6664,24.7308,24.6664,24.7308,190500.0
2008-08-20 13:10:00,34.6,34.62,34.58,34.59,99100.0,24.7308,24.7451,24.7165,24.7236,99100.0
2008-08-20 13:15:00,34.58,34.6,34.57,34.58,28800.0,24.7165,24.7308,24.7093,24.7165,28800.0
2008-08-20 13:20:00,34.58,34.61,34.54,34.54,45700.0,24.7165,24.7379,24.6879,24.6879,45700.0
2008-08-20 13:25:00,34.54,34.58,34.52,34.57,76600.0,24.6879,24.7165,24.6736,24.7093,76600.0
2008-08-20 13:30:00,34.57,34.59,34.56,34.58,65300.0,24.7093,24.7236,24.7022,24.7165,65300.0
2008-08-20 13:35:00,34.58,34.59,34.54,34.55,40600.0,24.7165,24.7236,24.6879,24.695,40600.0
2008-08-20 13:40:00,34.54,34.56,34.52,34.53,37800.0,24.6879,24.7022,24.6736,24.6807,37800.0
2008-08-20 13:45:00,34.54,34.6,34.53,34.59,62700.0,24.6879,24.7308,24.6807,24.7236,62700.0
2008-08-20 13:50:00,34.58,34.58,34.55,34.56,56700.0,24.7165,24.7165,24.695,24.7022,56700.0
2008-08-20 13:55:00,34.57,34.57,34.52,34.56,60800.0,24.7093,24.7093,24.6736,24.7022,60800.0
2008-08-20 14:00:00,34.55,34.56,34.46,34.49,66900.0,24.695,24.7022,24.6307,24.6522,66900.0
2008-08-20 14:05:00,34.49,34.5,34.45,34.45,42300.0,24.6522,24.6593,24.6236,24.6236,42300.0
2008-08-20 14:10:00,34.45,34.45,34.4,34.43,54300.0,24.6236,24.6236,24.5878,24.6093,54300.0
2008-08-20 14:15:00,34.42,34.44,34.36,34.37,265200.0,24.6021,24.6164,24.5592,24.5664,265200.0
2008-08-20 14:20:00,34.36,34.39,34.34,34.39,77600.0,24.5592,24.5807,24.5449,24.5807,77600.0
2008-08-20 14:25:00,34.38,34.4,34.36,34.38,129800.0,24.5735,24.5878,24.5592,24.5735,129800.0
2008-08-20 14:30:00,34.37,34.37,34.35,34.36,35200.0,24.5664,24.5664,24.5521,24.5592,35200.0
2008-08-20 14:35:00,34.35,34.39,34.34,34.36,73800.0,24.5521,24.5807,24.5449,24.5592,73800.0
2008-08-20 14:40:00,34.36,34.4,34.34,34.4,63100.0,24.5592,24.5878,24.5449,24.5878,63100.0
2008-08-20 14:45:00,34.39,34.42,34.38,34.38,248100.0,24.5807,24.6021,24.5735,24.5735,248100.0
2008-08-20 14:50:00,34.39,34.46,34.38,34.46,136500.0,24.5807,24.6307,24.5735,24.6307,136500.0
2008-08-20 14:55:00,34.46,34.5,34.46,34.5,30100.0,24.6307,24.6593,24.6307,24.6593,30100.0
2008-08-20 15:00:00,34.5,34.56,34.48,34.54,63200.0,24.6593,24.7022,24.645,24.6879,63200.0
2008-08-20 15:05:00,34.54,34.54,34.49,34.5,46600.0,24.6879,24.6879,24.6522,24.6593,46600.0
2008-08-20 15:10:00,34.49,34.51,34.47,34.5,48600.0,24.6522,24.6664,24.6379,24.6593,48600.0
2008-08-20 15:15:00,34.5,34.51,34.43,34.43,65100.0,24.6593,24.6664,24.6093,24.6093,65100.0
2008-08-20 15:20:00,34.43,34.44,34.39,34.41,197100.0,24.6093,24.6164,24.5807,24.595,197100.0
2008-08-20 15:25:00,34.42,34.47,34.41,34.45,135700.0,24.6021,24.6379,24.595,24.6236,135700.0
2008-08-20 15:30:00,34.45,34.46,34.38,34.38,273900.0,24.6236,24.6307,24.5735,24.5735,273900.0
2008-08-20 15:35:00,34.39,34.51,34.39,34.48,167200.0,24.5807,24.6664,24.5807,24.645,167200.0
2008-08-20 15:40:00,34.49,34.61,34.49,34.58,306800.0,24.6522,24.7379,24.6522,24.7165,306800.0
2008-08-20 15:45:00,34.58,34.59,34.54,34.57,417600.0,24.7165,24.7236,24.6879,24.7093,417600.0
2008-08-20 15:50:00,34.57,34.58,34.54,34.57,380600.0,24.7093,24.7165,24.6879,24.7093,380600.0
2008-08-20 15:55:00,34.58,34.63,34.57,34.61,262100.0,24.7165,24.7522,24.7093,24.7379,262100.0
2008-08-20 16:00:00,34.58,34.6,34.55,34.55,9700.0,24.7165,24.7308,24.695,24.695,9700.0
2008-08-20 16:05:00,34.61,34.61,34.61,34.61,62700.0,24.7379,24.7379,24.7379,24.7379,62700.0
2008-08-20 16:10:00,34.61,34.61,34.61,34.61,0.0,24.7379,24.7379,24.7379,24.7379,0.0
2008-08-21 09:30:00,34.31,34.44,34.2,34.3,63900.0,24.5235,24.6164,24.4449,24.5163,63900.0
2008-08-21 09:35:00,34.31,34.31,34.25,34.28,67900.0,24.5235,24.5235,24.4806,24.5021,67900.0
2008-08-21 09:40:00,34.28,34.36,34.27,34.32,55300.0,24.5021,24.5592,24.4949,24.5306,55300.0
2008-08-21 09:45:00,34.33,34.35,34.26,34.28,70200.0,24.5378,24.5521,24.4878,24.5021,70200.0
2008-08-21 09:50:00,34.28,34.44,34.28,34.44,63800.0,24.5021,24.6164,24.5021,24.6164,63800.0
2008-08-21 09:55:00,34.44,34.58,34.42,34.56,351400.0,24.6164,24.7165,24.6021,24.7022,351400.0
2008-08-21 10:00:00,34.57,34.66,34.53,34.56,228300.0,24.7093,24.7737,24.6807,24.7022,228300.0
2008-08-21 10:05:00,34.55,34.56,34.45,34.45,206500.0,24.695,24.7022,24.6236,24.6236,206500.0
2008-08-21 10:10:00,34.46,34.49,34.45,34.46,89100.0,24.6307,24.6522,24.6236,24.6307,89100.0
2008-08-21 10:15:00,34.46,34.63,34.46,34.63,87500.0,24.6307,24.7522,24.6307,24.7522,87500.0
2008-08-21 10:20:00,34.62,34.66,34.6,34.6,48200.0,24.7451,24.7737,24.7308,24.7308,48200.0
2008-08-21 10:25:00,34.6,34.61,34.55,34.56,131100.0,24.7308,24.7379,24.695,24.7022,131100.0
2008-08-21 10:30:00,34.57,34.57,34.44,34.48,68500.0,24.7093,24.7093,24.6164,24.645,68500.0
2008-08-21 10:35:00,34.48,34.51,34.41,34.45,458600.0,24.645,24.6664,24.595,24.6236,458600.0
2008-08-21 10:40:00,34.45,34.46,34.31,34.32,98900.0,24.6236,24.6307,24.5235,24.5306,98900.0
2008-08-21 10:45:00,34.31,34.31,34.27,34.28,88000.0,24.5235,24.5235,24.4949,24.5021,88000.0
2008-08-21 10:50:00,34.29,34.31,34.24,34.3,59600.0,24.5092,24.5235,24.4735,24.5163,59600.0
2008-08-21 10:55:00,34.29,34.4,34.29,34.39,57600.0,24.5092,24.5878,24.5092,24.5807,57600.0
2008-08-21 11:00:00,34.4,34.41,34.35,34.37,171600.0,24.5878,24.595,24.5521,24.5664,171600.0
2008-08-21 11:05:00,34.38,34.38,34.29,34.3,101500.0,24.5735,24.5735,24.5092,24.5163,101500.0
2008-08-21 11:10:00,34.3,34.35,34.3,34.34,54200.0,24.5163,24.5521,24.5163,24.5449,54200.0
2008-08-21 11:15:00,34.34,34.34,34.28,34.32,407100.0,24.5449,24.5449,24.5021,24.5306,407100.0
2008-08-21 11:20:00,34.33,34.36,34.32,34.34,53600.0,24.5378,24.5592,24.5306,24.5449,53600.0
2008-08-21 11:25:00,34.35,34.44,34.35,34.43,129400.0,24.5521,24.6164,24.5521,24.6093,129400.0
2008-08-21 11:30:00,34.43,34.45,34.41,34.42,40000.0,24.6093,24.6236,24.595,24.6021,40000.0
2008-08-21 11:35:00,34.43,34.44,34.4,34.42,76200.0,24.6093,24.6164,24.5878,24.6021,76200.0
2008-08-21 11:40:00,34.42,34.5,34.42,34.5,26200.0,24.6021,24.6593,24.6021,24.6593,26200.0
2008-08-21 11:45:00,34.51,34.54,34.47,34.48,115500.0,24.6664,24.6879,24.6379,24.645,115500.0
2008-08-21 11:50:00,34.47,34.48,34.45,34.47,20300.0,24.6379,24.645,24.6236,24.6379,20300.0
2008-08-21 11:55:00,34.47,34.48,34.45,34.46,24500.0,24.6379,24.645,24.6236,24.6307,24500.0
2008-08-21 12:00:00,34.46,34.54,34.46,34.53,140900.0,24.6307,24.6879,24.6307,24.6807,140900.0
2008-08-21 12:05:00,34.52,34.52,34.48,34.49,16200.0,24.6736,24.6736,24.645,24.6522,16200.0
2008-08-21 12:10:00,34.49,34.51,34.48,34.49,20300.0,24.6522,24.6664,24.645,24.6522,20300.0
2008-08-21 12:15:00,34.5,34.54,34.48,34.54,11900.0,24.6593,24.6879,24.645,24.6879,11900.0
2008-08-21 12:20:00,34.53,34.53,34.46,34.46,33300.0,24.6807,24.6807,24.6307,24.6307,33300.0
2008-08-21 12:25:00,34.44,34.46,34.42,34.43,160300.0,24.6164,24.6307,24.6021,24.6093,160300.0
2008-08-21 12:30:00,34.43,34.46,34.43,34.46,19300.0,24.6093,24.6307,24.6093,24.6307,19300.0
2008-08-21 12:35:00,34.46,34.47,34.44,34.45,15800.0,24.6307,24.6379,24.6164,24.6236,15800.0
2008-08-21 12:40:00,34.45,34.45,34.42,34.44,20000.0,24.6236,24.6236,24.6021,24.6164,20000.0
2008-08-21 12:45:00,34.43,34.45,34.42,34.45,4800.0,24.6093,24.6236,24.6021,24.6236,4800.0
2008-08-21 12:50:00,34.46,34.47,34.43,34.44,21100.0,24.6307,24.6379,24.6093,24.6164,21100.0
2008-08-21 12:55:00,34.45,34.47,34.45,34.47,4900.0,24.6236,24.6379,24.6236,24.6379,4900.0
2008-08-21 13:00:00,34.46,34.5,34.46,34.49,12900.0,24.6307,24.6593,24.6307,24.6522,12900.0
2008-08-21 13:05:00,34.48,34.52,34.46,34.52,30800.0,24.645,24.6736,24.6307,24.6736,30800.0
2008-08-21 13:10:00,34.51,34.57,34.49,34.57,27600.0,24.6664,24.7093,24.6522,24.7093,27600.0
2008-08-21 13:15:00,34.57,34.57,34.55,34.57,20400.0,24.7093,24.7093,24.695,24.7093,20400.0
2008-08-21 13:20:00,34.57,34.59,34.56,34.58,19300.0,24.7093,24.7236,24.7022,24.7165,19300.0
2008-08-21 13:25:00,34.57,34.58,34.5,34.52,14500.0,24.7093,24.7165,24.6593,24.6736,14500.0
2008-08-21 13:30:00,34.52,34.53,34.5,34.52,4500.0,24.6736,24.6807,24.6593,24.6736,4500.0
2008-08-21 13:35:00,34.52,34.62,34.52,34.61,126900.0,24.6736,24.7451,24.6736,24.7379,126900.0
2008-08-21 13:40:00,34.6,34.6,34.52,34.53,71400.0,24.7308,24.7308,24.6736,24.6807,71400.0
2008-08-21 13:45:00,34.54,34.56,34.53,34.56,22500.0,24.6879,24.7022,24.6807,24.7022,22500.0
2008-08-21 13:50:00,34.57,34.57,34.49,34.5,292500.0,24.7093,24.7093,24.6522,24.6593,292500.0
2008-08-21 13:55:00,34.5,34.53,34.49,34.53,55400.0,24.6593,24.6807,24.6522,24.6807,55400.0
2008-08-21 14:00:00,34.52,34.56,34.51,34.56,127600.0,24.6736,24.7022,24.6664,24.7022,127600.0
2008-08-21 14:05:00,34.57,34.58,34.55,34.55,46900.0,24.7093,24.7165,24.695,24.695,46900.0
2008-08-21 14:10:00,34.55,34.65,34.55,34.65,72100.0,24.695,24.7665,24.695,24.7665,72100.0
2008-08-21 14:15:00,34.66,34.67,34.62,34.63,93800.0,24.7737,24.7808,24.7451,24.7522,93800.0
2008-08-21 14:20:00,34.63,34.63,34.61,34.62,30600.0,24.7522,24.7522,24.7379,24.7451,30600.0
2008-08-21 14:25:00,34.63,34.65,34.6,34.61,118100.0,24.7522,24.7665,24.7308,24.7379,118100.0
2008-08-21 14:30:00,34.62,34.7,34.61,34.68,242100.0,24.7451,24.8023,24.7379,24.788,242100.0
2008-08-21 14:35:00,34.69,34.71,34.68,34.7,90300.0,24.7951,24.8094,24.788,24.8023,90300.0
2008-08-21 14:40:00,34.7,34.72,34.69,34.72,94400.0,24.8023,24.8165,24.7951,24.8165,94400.0
2008-08-21 14:45:00,34.73,34.77,34.72,34.74,489300.0,24.8237,24.8523,24.8165,24.8308,489300.0
2008-08-21 14:50:00,34.73,34.77,34.73,34.74,21500.0,24.8237,24.8523,24.8237,24.8308,21500.0
2008-08-21 14:55:00,34.74,34.74,34.7,34.7,65500.0,24.8308,24.8308,24.8023,24.8023,65500.0
2008-08-21 15:00:00,34.71,34.74,34.71,34.73,37100.0,24.8094,24.8308,24.8094,24.8237,37100.0
2008-08-21 15:05:00,34.74,34.74,34.67,34.69,53100.0,24.8308,24.8308,24.7808,24.7951,53100.0
2008-08-21 15:10:00,34.68,34.77,34.68,34.73,133300.0,24.788,24.8523,24.788,24.8237,133300.0
2008-08-21 15:15:00,34.71,34.73,34.7,34.71,153700.0,24.8094,24.8237,24.8023,24.8094,153700.0
2008-08-21 15:20:00,34.71,34.75,34.69,34.74,84700.0,24.8094,24.838,24.7951,24.8308,84700.0
2008-08-21 15:25:00,34.75,34.75,34.7,34.72,77600.0,24.838,24.838,24.8023,24.8165,77600.0
2008-08-21 15:30:00,34.71,34.72,34.67,34.71,84500.0,24.8094,24.8165,24.7808,24.8094,84500.0
2008-08-21 15:35:00,34.71,34.73,34.69,34.7,76300.0,24.8094,24.8237,24.7951,24.8023,76300.0
2008-08-21 15:40:00,34.7,34.74,34.69,34.73,131100.0,24.8023,24.8308,24.7951,24.8237,131100.0
2008-08-21 15:45:00,34.74,34.74,34.68,34.7,558100.0,24.8308,24.8308,24.788,24.8023,558100.0
2008-08-21 15:50:00,34.71,34.72,34.67,34.67,223700.0,24.8094,24.8165,24.7808,24.7808,223700.0
2008-08-21 15:55:00,34.68,34.71,34.66,34.68,163100.0,24.788,24.8094,24.7737,24.788,163100.0
2008-08-21 16:00:00,34.68,34.69,34.61,34.69,3500.0,24.788,24.7951,24.7379,24.7951,3500.0
2008-08-21 16:05:00,34.69,34.69,34.69,34.69,0.0,24.7951,24.7951,24.7951,24.7951,0.0
2008-08-21 16:10:00,34.69,34.69,34.69,34.69,0.0,24.7951,24.7951,24.7951,24.7951,0.0
2008-08-22 09:30:00,34.86,34.97,34.73,34.96,49600.0,24.9166,24.9952,24.8237,24.9881,49600.0
2008-08-22 09:35:00,34.96,34.99,34.92,34.99,134200.0,24.9881,25.0095,24.9595,25.0095,134200.0
2008-08-22 09:40:00,34.99,35.05,34.99,35.02,26900.0,25.0095,25.0524,25.0095,25.031,26900.0
2008-08-22 09:45:00,35.02,35.15,35.02,35.15,69900.0,25.031,25.1239,25.031,25.1239,69900.0
2008-08-22 09:50:00,35.14,35.16,35.11,35.14,152600.0,25.1167,25.131,25.0953,25.1167,152600.0
2008-08-22 09:55:00,35.14,35.15,35.09,35.13,40400.0,25.1167,25.1239,25.081,25.1096,40400.0
2008-08-22 10:00:00,35.13,35.18,35.02,35.02,78800.0,25.1096,25.1453,25.031,25.031,78800.0
2008-08-22 10:05:00,35.03,35.12,35.03,35.06,70300.0,25.0381,25.1025,25.0381,25.0596,70300.0
2008-08-22 10:10:00,35.06,35.08,35.05,35.05,21300.0,25.0596,25.0739,25.0524,25.0524,21300.0
2008-08-22 10:15:00,35.06,35.21,35.06,35.21,62000.0,25.0596,25.1668,25.0596,25.1668,62000.0
2008-08-22 10:20:00,35.21,35.25,35.21,35.22,32400.0,25.1668,25.1954,25.1668,25.1739,32400.0
2008-08-22 10:25:00,35.22,35.26,35.22,35.23,16500.0,25.1739,25.2025,25.1739,25.1811,16500.0
2008-08-22 10:30:00,35.24,35.27,35.23,35.24,137700.0,25.1882,25.2097,25.1811,25.1882,137700.0
2008-08-22 10:35:00,35.25,35.29,35.23,35.27,29600.0,25.1954,25.224,25.1811,25.2097,29600.0
2008-08-22 10:40:00,35.26,35.26,35.24,35.24,93800.0,25.2025,25.2025,25.1882,25.1882,93800.0
2008-08-22 10:45:00,35.25,35.28,35.24,35.27,74100.0,25.1954,25.2168,25.1882,25.2097,74100.0
2008-08-22 10:50:00,35.26,35.27,35.22,35.22,75700.0,25.2025,25.2097,25.1739,25.1739,75700.0
2008-08-22 10:55:00,35.21,35.25,35.21,35.23,25000.0,25.1668,25.1954,25.1668,25.1811,25000.0
2008-08-22 11:00:00,35.24,35.25,35.2,35.22,323400.0,25.1882,25.1954,25.1596,25.1739,323400.0
2008-08-22 11:05:00,35.23,35.23,35.18,35.2,113000.0,25.1811,25.1811,25.1453,25.1596,113000.0
2008-08-22 11:10:00,35.19,35.19,35.15,35.17,39000.0,25.1525,25.1525,25.1239,25.1382,39000.0
2008-08-22 11:15:00,35.18,35.2,35.18,35.18,22300.0,25.1453,25.1596,25.1453,25.1453,22300.0
2008-08-22 11:20:00,35.19,35.2,35.16,35.17,41000.0,25.1525,25.1596,25.131,25.1382,41000.0
2008-08-22 11:25:00,35.17,35.18,35.14,35.14,21000.0,25.1382,25.1453,25.1167,25.1167,21000.0
2008-08-22 11:30:00,35.15,35.16,35.14,35.14,29400.0,25.1239,25.131,25.1167,25.1167,29400.0
2008-08-22 11:35:00,35.13,35.14,35.08,35.08,36900.0,25.1096,25.1167,25.0739,25.0739,36900.0
2008-08-22 11:40:00,35.09,35.09,35.05,35.06,64300.0,25.081,25.081,25.0524,25.0596,64300.0
2008-08-22 11:45:00,35.06,35.06,35.01,35.02,132400.0,25.0596,25.0596,25.0238,25.031,132400.0
2008-08-22 11:50:00,35.02,35.03,35.0,35.01,24800.0,25.031,25.0381,25.0167,25.0238,24800.0
2008-08-22 11:55:00,35.01,35.04,34.99,35.04,24600.0,25.0238,25.0453,25.0095,25.0453,24600.0
2008-08-22 12:00:00,35.04,35.04,34.94,34.94,82600.0,25.0453,25.0453,24.9738,24.9738,82600.0
2008-08-22 12:05:00,34.93,34.93,34.9,34.92,25800.0,24.9666,24.9666,24.9452,24.9595,25800.0
2008-08-22 12:10:00,34.91,34.92,34.91,34.91,11800.0,24.9524,24.9595,24.9524,24.9524,11800.0
2008-08-22 12:15:00,34.92,34.94,34.91,34.91,44500.0,24.9595,24.9738,24.9524,24.9524,44500.0
2008-08-22 12:20:00,34.9,34.93,34.89,34.93,63800.0,24.9452,24.9666,24.9381,24.9666,63800.0
2008-08-22 12:25:00,34.93,34.96,34.93,34.94,10800.0,24.9666,24.9881,24.9666,24.9738,10800.0
2008-08-22 12:30:00,34.94,34.96,34.92,34.96,42100.0,24.9738,24.9881,24.9595,24.9881,42100.0
2008-08-22 12:35:00,34.96,34.97,34.94,34.94,15200.0,24.9881,24.9952,24.9738,24.9738,15200.0
2008-08-22 12:40:00,34.93,34.98,34.92,34.96,16800.0,24.9666,25.0024,24.9595,24.9881,16800.0
2008-08-22 12:45:00,34.96,34.96,34.93,34.93,43400.0,24.9881,24.9881,24.9666,24.9666,43400.0
2008-08-22 12:50:00,34.93,34.96,34.92,34.96,15700.0,24.9666,24.9881,24.9595,24.9881,15700.0
2008-08-22 12:55:00,34.97,35.0,34.97,35.0,24200.0,24.9952,25.0167,24.9952,25.0167,24200.0
2008-08-22 13:00:00,35.0,35.09,35.0,35.08,62600.0,25.0167,25.081,25.0167,25.0739,62600.0
2008-08-22 13:05:00,35.08,35.12,35.08,35.11,128200.0,25.0739,25.1025,25.0739,25.0953,128200.0
2008-08-22 13:10:00,35.12,35.15,35.11,35.13,22200.0,25.1025,25.1239,25.0953,25.1096,22200.0
2008-08-22 13:15:00,35.14,35.14,35.12,35.13,7800.0,25.1167,25.1167,25.1025,25.1096,7800.0
2008-08-22 13:20:00,35.14,35.18,35.14,35.17,41600.0,25.1167,25.1453,25.1167,25.1382,41600.0
2008-08-22 13:25:00,35.17,35.18,35.15,35.16,21600.0,25.1382,25.1453,25.1239,25.131,21600.0
2008-08-22 13:30:00,35.16,35.2,35.15,35.16,105700.0,25.131,25.1596,25.1239,25.131,105700.0
2008-08-22 13:35:00,35.15,35.15,35.13,35.14,19100.0,25.1239,25.1239,25.1096,25.1167,19100.0
2008-08-22 13:40:00,35.15,35.15,35.14,35.15,10200.0,25.1239,25.1239,25.1167,25.1239,10200.0
2008-08-22 13:45:00,35.15,35.16,35.14,35.15,16100.0,25.1239,25.131,25.1167,25.1239,16100.0
2008-08-22 13:50:00,35.15,35.19,35.15,35.17,29600.0,25.1239,25.1525,25.1239,25.1382,29600.0
2008-08-22 13:55:00,35.17,35.18,35.16,35.17,22500.0,25.1382,25.1453,25.131,25.1382,22500.0
2008-08-22 14:00:00,35.16,35.16,35.11,35.12,31800.0,25.131,25.131,25.0953,25.1025,31800.0
2008-08-22 14:05:00,35.11,35.13,35.09,35.1,33800.0,25.0953,25.1096,25.081,25.0882,33800.0
2008-08-22 14:10:00,35.1,35.11,35.09,35.1,40000.0,25.0882,25.0953,25.081,25.0882,40000.0
2008-08-22 14:15:00,35.09,35.14,35.08,35.12,45500.0,25.081,25.1167,25.0739,25.1025,45500.0
2008-08-22 14:20:00,35.13,35.21,35.13,35.21,32500.0,25.1096,25.1668,25.1096,25.1668,32500.0
2008-08-22 14:25:00,35.21,35.21,35.17,35.18,67800.0,25.1668,25.1668,25.1382,25.1453,67800.0
2008-08-22 14:30:00,35.18,35.19,35.16,35.16,20000.0,25.1453,25.1525,25.131,25.131,20000.0
2008-08-22 14:35:00,35.17,35.18,35.17,35.17,5500.0,25.1382,25.1453,25.1382,25.1382,5500.0
2008-08-22 14:40:00,35.18,35.21,35.18,35.18,26100.0,25.1453,25.1668,25.1453,25.1453,26100.0
2008-08-22 14:45:00,35.17,35.17,35.1,35.11,14200.0,25.1382,25.1382,25.0882,25.0953,14200.0
2008-08-22 14:50:00,35.1,35.12,35.1,35.12,9100.0,25.0882,25.1025,25.0882,25.1025,9100.0
2008-08-22 14:55:00,35.12,35.14,35.11,35.13,21200.0,25.1025,25.1167,25.0953,25.1096,21200.0
2008-08-22 15:00:00,35.13,35.15,35.09,35.11,14700.0,25.1096,25.1239,25.081,25.0953,14700.0
2008-08-22 15:05:00,35.1,35.12,35.09,35.12,141500.0,25.0882,25.1025,25.081,25.1025,141500.0
2008-08-22 15:10:00,35.13,35.16,35.13,35.14,145400.0,25.1096,25.131,25.1096,25.1167,145400.0
2008-08-22 15:15:00,35.13,35.19,35.13,35.18,314000.0,25.1096,25.1525,25.1096,25.1453,314000.0
2008-08-22 15:20:00,35.19,35.2,35.16,35.17,212100.0,25.1525,25.1596,25.131,25.1382,212100.0
2008-08-22 15:25:00,35.16,35.2,35.16,35.19,418200.0,25.131,25.1596,25.131,25.1525,418200.0
2008-08-22 15:30:00,35.19,35.24,35.19,35.24,712300.0,25.1525,25.1882,25.1525,25.1882,712300.0
2008-08-22 15:35:00,35.23,35.28,35.22,35.23,79300.0,25.1811,25.2168,25.1739,25.1811,79300.0
2008-08-22 15:40:00,35.24,35.25,35.2,35.21,317900.0,25.1882,25.1954,25.1596,25.1668,317900.0
2008-08-22 15:45:00,35.21,35.23,35.2,35.23,246400.0,25.1668,25.1811,25.1596,25.1811,246400.0
2008-08-22 15:50:00,35.22,35.23,35.21,35.21,249000.0,25.1739,25.1811,25.1668,25.1668,249000.0
2008-08-22 15:55:00,35.22,35.27,35.21,35.27,290500.0,25.1739,25.2097,25.1668,25.2097,290500.0
2008-08-22 16:00:00,35.29,35.29,35.27,35.29,1000.0,25.224,25.224,25.2097,25.224,1000.0
2008-08-22 16:05:00,35.29,35.29,35.29,35.29,0.0,25.224,25.224,25.224,25.224,0.0
2008-08-22 16:10:00,35.29,35.29,35.29,35.29,0.0,25.224,25.224,25.224,25.224,0.0
2008-08-25 09:30:00,35.1,35.1,34.99,35.0,55200.0,25.0882,25.0882,25.0095,25.0167,55200.0
2008-08-25 09:35:00,35.0,35.0,34.92,34.93,57800.0,25.0167,25.0167,24.9595,24.9666,57800.0
2008-08-25 09:40:00,34.93,34.96,34.9,34.9,31900.0,24.9666,24.9881,24.9452,24.9452,31900.0
2008-08-25 09:45:00,34.9,34.9,34.8,34.83,37700.0,24.9452,24.9452,24.8737,24.8952,37700.0
2008-08-25 09:50:00,34.84,34.84,34.81,34.81,20500.0,24.9023,24.9023,24.8809,24.8809,20500.0
2008-08-25 09:55:00,34.81,34.86,34.81,34.83,138000.0,24.8809,24.9166,24.8809,24.8952,138000.0
2008-08-25 10:00:00,34.83,34.9,34.8,34.8,145600.0,24.8952,24.9452,24.8737,24.8737,145600.0
2008-08-25 10:05:00,34.8,34.87,34.8,34.86,43600.0,24.8737,24.9238,24.8737,24.9166,43600.0
2008-08-25 10:10:00,34.85,34.92,34.85,34.86,59500.0,24.9095,24.9595,24.9095,24.9166,59500.0
2008-08-25 10:15:00,34.86,34.92,34.86,34.92,175200.0,24.9166,24.9595,24.9166,24.9595,175200.0
2008-08-25 10:20:00,34.92,34.97,34.92,34.95,27700.0,24.9595,24.9952,24.9595,24.9809,27700.0
2008-08-25 10:25:00,34.96,34.99,34.96,34.98,38800.0,24.9881,25.0095,24.9881,25.0024,38800.0
2008-08-25 10:30:00,34.98,34.98,34.94,34.95,20500.0,25.0024,25.0024,24.9738,24.9809,20500.0
2008-08-25 10:35:00,34.95,34.99,34.95,34.96,31400.0,24.9809,25.0095,24.9809,24.9881,31400.0
2008-08-25 10:40:00,34.96,34.97,34.94,34.97,178500.0,24.9881,24.9952,24.9738,24.9952,178500.0
2008-08-25 10:45:00,34.97,34.97,34.9,34.9,30100.0,24.9952,24.9952,24.9452,24.9452,30100.0
2008-08-25 10:50:00,34.9,34.9,34.79,34.79,184800.0,24.9452,24.9452,24.8666,24.8666,184800.0
2008-08-25 10:55:00,34.8,34.84,34.79,34.84,24900.0,24.8737,24.9023,24.8666,24.9023,24900.0
2008-08-25 11:00:00,34.84,34.84,34.78,34.8,26700.0,24.9023,24.9023,24.8594,24.8737,26700.0
2008-08-25 11:05:00,34.8,34.82,34.8,34.8,22900.0,24.8737,24.888,24.8737,24.8737,22900.0
2008-08-25 11:10:00,34.8,34.8,34.79,34.8,8700.0,24.8737,24.8737,24.8666,24.8737,8700.0
2008-08-25 11:15:00,34.76,34.76,34.75,34.75,53200.0,24.8451,24.8451,24.838,24.838,53200.0
2008-08-25 11:20:00,34.75,34.75,34.73,34.75,57600.0,24.838,24.838,24.8237,24.838,57600.0
2008-08-25 11:25:00,34.75,34.76,34.74,34.74,74400.0,24.838,24.8451,24.8308,24.8308,74400.0
2008-08-25 11:30:00,34.74,34.75,34.71,34.72,32800.0,24.8308,24.838,24.8094,24.8165,32800.0
2008-08-25 11:35:00,34.72,34.74,34.72,34.74,3800.0,24.8165,24.8308,24.8165,24.8308,3800.0
2008-08-25 11:40:00,34.74,34.76,34.73,34.76,4700.0,24.8308,24.8451,24.8237,24.8451,4700.0
2008-08-25 11:45:00,34.76,34.78,34.74,34.78,7100.0,24.8451,24.8594,24.8308,24.8594,7100.0
2008-08-25 11:50:00,34.77,34.77,34.72,34.72,23100.0,24.8523,24.8523,24.8165,24.8165,23100.0
2008-08-25 11:55:00,34.71,34.71,34.52,34.54,59400.0,24.8094,24.8094,24.6736,24.6879,59400.0
2008-08-25 12:00:00,34.53,34.53,34.48,34.5,28500.0,24.6807,24.6807,24.645,24.6593,28500.0
2008-08-25 12:05:00,34.51,34.53,34.47,34.52,21200.0,24.6664,24.6807,24.6379,24.6736,21200.0
2008-08-25 12:10:00,34.51,34.54,34.5,34.51,20100.0,24.6664,24.6879,24.6593,24.6664,20100.0
2008-08-25 12:15:00,34.51,34.52,34.43,34.46,35400.0,24.6664,24.6736,24.6093,24.6307,35400.0
2008-08-25 12:20:00,34.46,34.47,34.43,34.45,10900.0,24.6307,24.6379,24.6093,24.6236,10900.0
2008-08-25 12:25:00,34.45,34.47,34.42,34.46,25100.0,24.6236,24.6379,24.6021,24.6307,25100.0
2008-08-25 12:30:00,34.47,34.48,34.44,34.45,10300.0,24.6379,24.645,24.6164,24.6236,10300.0
2008-08-25 12:35:00,34.46,34.5,34.45,34.49,13300.0,24.6307,24.6593,24.6236,24.6522,13300.0
2008-08-25 12:40:00,34.49,34.5,34.48,34.49,9900.0,24.6522,24.6593,24.645,24.6522,9900.0
2008-08-25 12:45:00,34.49,34.5,34.43,34.43,463500.0,24.6522,24.6593,24.6093,24.6093,463500.0
2008-08-25 12:50:00,34.43,34.44,34.41,34.43,60400.0,24.6093,24.6164,24.595,24.6093,60400.0
2008-08-25 12:55:00,34.43,34.5,34.43,34.49,5400.0,24.6093,24.6593,24.6093,24.6522,5400.0
2008-08-25 13:00:00,34.48,34.55,34.48,34.55,42000.0,24.645,24.695,24.645,24.695,42000.0
2008-08-25 13:05:00,34.56,34.59,34.56,34.59,29300.0,24.7022,24.7236,24.7022,24.7236,29300.0
2008-08-25 13:10:00,34.59,34.59,34.57,34.58,15400.0,24.7236,24.7236,24.7093,24.7165,15400.0
2008-08-25 13:15:00,34.58,34.58,34.54,34.55,16800.0,24.7165,24.7165,24.6879,24.695,16800.0
2008-08-25 13:20:00,34.55,34.59,34.55,34.59,18100.0,24.695,24.7236,24.695,24.7236,18100.0
2008-08-25 13:25:00,34.59,34.62,34.59,34.6,29600.0,24.7236,24.7451,24.7236,24.7308,29600.0
2008-08-25 13:30:00,34.6,34.61,34.58,34.6,12200.0,24.7308,24.7379,24.7165,24.7308,12200.0
2008-08-25 13:35:00,34.6,34.62,34.6,34.62,6200.0,24.7308,24.7451,24.7308,24.7451,6200.0
2008-08-25 13:40:00,34.63,34.68,34.63,34.64,392200.0,24.7522,24.788,24.7522,24.7594,392200.0
2008-08-25 13:45:00,34.64,34.64,34.6,34.64,398500.0,24.7594,24.7594,24.7308,24.7594,398500.0
2008-08-25 13:50:00,34.64,34.66,34.62,34.66,20200.0,24.7594,24.7737,24.7451,24.7737,20200.0
2008-08-25 13:55:00,34.66,34.68,34.64,34.64,38400.0,24.7737,24.788,24.7594,24.7594,38400.0
2008-08-25 14:00:00,34.63,34.65,34.62,34.64,75000.0,24.7522,24.7665,24.7451,24.7594,75000.0
2008-08-25 14:05:00,34.63,34.66,34.61,34.64,49400.0,24.7522,24.7737,24.7379,24.7594,49400.0
2008-08-25 14:10:00,34.63,34.65,34.61,34.61,21700.0,24.7522,24.7665,24.7379,24.7379,21700.0
2008-08-25 14:15:00,34.61,34.62,34.59,34.61,193700.0,24.7379,24.7451,24.7236,24.7379,193700.0
2008-08-25 14:20:00,34.6,34.6,34.59,34.59,20200.0,24.7308,24.7308,24.7236,24.7236,20200.0
2008-08-25 14:25:00,34.58,34.59,34.56,34.56,29500.0,24.7165,24.7236,24.7022,24.7022,29500.0
2008-08-25 14:30:00,34.56,34.58,34.55,34.58,25200.0,24.7022,24.7165,24.695,24.7165,25200.0
2008-08-25 14:35:00,34.57,34.58,34.56,34.57,16400.0,24.7093,24.7165,24.7022,24.7093,16400.0
2008-08-25 14:40:00,34.57,34.61,34.56,34.61,64500.0,24.7093,24.7379,24.7022,24.7379,64500.0
2008-08-25 14:45:00,34.62,34.66,34.62,34.64,21900.0,24.7451,24.7737,24.7451,24.7594,21900.0
2008-08-25 14:50:00,34.63,34.65,34.63,34.64,8900.0,24.7522,24.7665,24.7522,24.7594,8900.0
2008-08-25 14:55:00,34.63,34.63,34.52,34.54,34400.0,24.7522,24.7522,24.6736,24.6879,34400.0
2008-08-25 15:00:00,34.53,34.56,34.53,34.53,39000.0,24.6807,24.7022,24.6807,24.6807,39000.0
2008-08-25 15:05:00,34.53,34.53,34.49,34.51,36600.0,24.6807,24.6807,24.6522,24.6664,36600.0
2008-08-25 15:10:00,34.52,34.53,34.5,34.51,41500.0,24.6736,24.6807,24.6593,24.6664,41500.0
2008-08-25 15:15:00,34.51,34.55,34.51,34.54,31900.0,24.6664,24.695,24.6664,24.6879,31900.0
2008-08-25 15:20:00,34.54,34.55,34.51,34.54,19300.0,24.6879,24.695,24.6664,24.6879,19300.0
2008-08-25 15:25:00,34.53,34.54,34.5,34.52,32500.0,24.6807,24.6879,24.6593,24.6736,32500.0
2008-08-25 15:30:00,34.52,34.54,34.49,34.52,45900.0,24.6736,24.6879,24.6522,24.6736,45900.0
2008-08-25 15:35:00,34.53,34.54,34.5,34.5,36200.0,24.6807,24.6879,24.6593,24.6593,36200.0
2008-08-25 15:40:00,34.51,34.52,34.45,34.49,71800.0,24.6664,24.6736,24.6236,24.6522,71800.0
2008-08-25 15:45:00,34.49,34.61,34.49,34.56,155700.0,24.6522,24.7379,24.6522,24.7022,155700.0
2008-08-25 15:50:00,34.57,34.58,34.55,34.58,256700.0,24.7093,24.7165,24.695,24.7165,256700.0
2008-08-25 15:55:00,34.58,34.6,34.56,34.58,563200.0,24.7165,24.7308,24.7022,24.7165,563200.0
2008-08-25 16:00:00,34.6,34.62,34.58,34.62,600.0,24.7308,24.7451,24.7165,24.7451,600.0
2008-08-25 16:05:00,34.62,34.62,34.62,34.62,0.0,24.7451,24.7451,24.7451,24.7451,0.0
2008-08-25 16:10:00,34.62,34.62,34.62,34.62,0.0,24.7451,24.7451,24.7451,24.7451,0.0
2008-08-26 09:30:00,34.54,34.58,34.34,34.34,222400.0,24.6879,24.7165,24.5449,24.5449,222400.0
2008-08-26 09:35:00,34.34,34.38,34.32,34.38,205400.0,24.5449,24.5735,24.5306,24.5735,205400.0
2008-08-26 09:40:00,34.37,34.5,34.33,34.5,265700.0,24.5664,24.6593,24.5378,24.6593,265700.0
2008-08-26 09:45:00,34.49,34.5,34.44,34.46,37800.0,24.6522,24.6593,24.6164,24.6307,37800.0
2008-08-26 09:50:00,34.47,34.49,34.46,34.47,99300.0,24.6379,24.6522,24.6307,24.6379,99300.0
2008-08-26 09:55:00,34.47,34.47,34.41,34.43,43000.0,24.6379,24.6379,24.595,24.6093,43000.0
2008-08-26 10:00:00,34.44,34.51,34.42,34.45,98100.0,24.6164,24.6664,24.6021,24.6236,98100.0
2008-08-26 10:05:00,34.46,34.49,34.42,34.43,57900.0,24.6307,24.6522,24.6021,24.6093,57900.0
2008-08-26 10:10:00,34.44,34.48,34.44,34.45,26700.0,24.6164,24.645,24.6164,24.6236,26700.0
2008-08-26 10:15:00,34.44,34.45,34.39,34.39,275200.0,24.6164,24.6236,24.5807,24.5807,275200.0
2008-08-26 10:20:00,34.4,34.45,34.4,34.45,44400.0,24.5878,24.6236,24.5878,24.6236,44400.0
2008-08-26 10:25:00,34.44,34.47,34.43,34.46,240800.0,24.6164,24.6379,24.6093,24.6307,240800.0
2008-08-26 10:30:00,34.48,34.59,34.48,34.59,23800.0,24.645,24.7236,24.645,24.7236,23800.0
2008-08-26 10:35:00,34.59,34.63,34.58,34.61,351500.0,24.7236,24.7522,24.7165,24.7379,351500.0
2008-08-26 10:40:00,34.61,34.61,34.57,34.57,8100.0,24.7379,24.7379,24.7093,24.7093,8100.0
2008-08-26 10:45:00,34.57,34.59,34.56,34.59,28400.0,24.7093,24.7236,24.7022,24.7236,28400.0
2008-08-26 10:50:00,34.58,34.59,34.57,34.57,6200.0,24.7165,24.7236,24.7093,24.7093,6200.0
2008-08-26 10:55:00,34.58,34.61,34.58,34.6,22900.0,24.7165,24.7379,24.7165,24.7308,22900.0
2008-08-26 11:00:00,34.6,34.65,34.6,34.65,227100.0,24.7308,24.7665,24.7308,24.7665,227100.0
2008-08-26 11:05:00,34.65,34.65,34.54,34.55,22500.0,24.7665,24.7665,24.6879,24.695,22500.0
2008-08-26 11:10:00,34.55,34.56,34.52,34.56,130200.0,24.695,24.7022,24.6736,24.7022,130200.0
2008-08-26 11:15:00,34.56,34.57,34.55,34.56,48900.0,24.7022,24.7093,24.695,24.7022,48900.0
2008-08-26 11:20:00,34.56,34.56,34.52,34.52,19200.0,24.7022,24.7022,24.6736,24.6736,19200.0
2008-08-26 11:25:00,34.52,34.55,34.52,34.54,106100.0,24.6736,24.695,24.6736,24.6879,106100.0
2008-08-26 11:30:00,34.54,34.54,34.45,34.45,19800.0,24.6879,24.6879,24.6236,24.6236,19800.0
2008-08-26 11:35:00,34.45,34.47,34.4,34.42,227100.0,24.6236,24.6379,24.5878,24.6021,227100.0
2008-08-26 11:40:00,34.43,34.48,34.43,34.46,123300.0,24.6093,24.645,24.6093,24.6307,123300.0
2008-08-26 11:45:00,34.47,34.49,34.47,34.47,10600.0,24.6379,24.6522,24.6379,24.6379,10600.0
2008-08-26 11:50:00,34.48,34.5,34.48,34.5,18900.0,24.645,24.6593,24.645,24.6593,18900.0
2008-08-26 11:55:00,34.51,34.53,34.5,34.51,18500.0,24.6664,24.6807,24.6593,24.6664,18500.0
2008-08-26 12:00:00,34.49,34.52,34.49,34.5,6500.0,24.6522,24.6736,24.6522,24.6593,6500.0
2008-08-26 12:05:00,34.49,34.52,34.49,34.52,6400.0,24.6522,24.6736,24.6522,24.6736,6400.0
2008-08-26 12:10:00,34.51,34.51,34.5,34.5,2100.0,24.6664,24.6664,24.6593,24.6593,2100.0
2008-08-26 12:15:00,34.5,34.53,34.49,34.53,13500.0,24.6593,24.6807,24.6522,24.6807,13500.0
2008-08-26 12:20:00,34.53,34.56,34.53,34.55,21700.0,24.6807,24.7022,24.6807,24.695,21700.0
2008-08-26 12:25:00,34.54,34.54,34.45,34.45,15800.0,24.6879,24.6879,24.6236,24.6236,15800.0
2008-08-26 12:30:00,34.46,34.49,34.45,34.48,23300.0,24.6307,24.6522,24.6236,24.645,23300.0
2008-08-26 12:35:00,34.47,34.49,34.47,34.48,24100.0,24.6379,24.6522,24.6379,24.645,24100.0
2008-08-26 12:40:00,34.48,34.56,34.48,34.55,21400.0,24.645,24.7022,24.645,24.695,21400.0
2008-08-26 12:45:00,34.55,34.57,34.54,34.54,9900.0,24.695,24.7093,24.6879,24.6879,9900.0
2008-08-26 12:50:00,34.54,34.54,34.48,34.49,13600.0,24.6879,24.6879,24.645,24.6522,13600.0
2008-08-26 12:55:00,34.49,34.5,34.48,34.5,9900.0,24.6522,24.6593,24.645,24.6593,9900.0
2008-08-26 13:00:00,34.49,34.49,34.46,34.47,7700.0,24.6522,24.6522,24.6307,24.6379,7700.0
2008-08-26 13:05:00,34.47,34.48,34.47,34.48,5200.0,24.6379,24.645,24.6379,24.645,5200.0
2008-08-26 13:10:00,34.49,34.51,34.49,34.51,6900.0,24.6522,24.6664,24.6522,24.6664,6900.0
2008-08-26 13:15:00,34.51,34.51,34.47,34.47,8600.0,24.6664,24.6664,24.6379,24.6379,8600.0
2008-08-26 13:20:00,34.48,34.49,34.47,34.48,25700.0,24.645,24.6522,24.6379,24.645,25700.0
2008-08-26 13:25:00,34.48,34.49,34.46,34.46,7700.0,24.645,24.6522,24.6307,24.6307,7700.0
2008-08-26 13:30:00,34.45,34.45,34.4,34.41,39100.0,24.6236,24.6236,24.5878,24.595,39100.0
2008-08-26 13:35:00,34.41,34.43,34.41,34.42,13900.0,24.595,24.6093,24.595,24.6021,13900.0
2008-08-26 13:40:00,34.41,34.41,34.4,34.4,11500.0,24.595,24.595,24.5878,24.5878,11500.0
2008-08-26 13:45:00,34.39,34.39,34.34,34.35,594500.0,24.5807,24.5807,24.5449,24.5521,594500.0
2008-08-26 13:50:00,34.34,34.4,34.34,34.4,108600.0,24.5449,24.5878,24.5449,24.5878,108600.0
2008-08-26 13:55:00,34.39,34.39,34.37,34.38,49700.0,24.5807,24.5807,24.5664,24.5735,49700.0
2008-08-26 14:00:00,34.38,34.38,34.33,34.36,277700.0,24.5735,24.5735,24.5378,24.5592,277700.0
2008-08-26 14:05:00,34.34,34.39,34.33,34.39,111100.0,24.5449,24.5807,24.5378,24.5807,111100.0
2008-08-26 14:10:00,34.38,34.42,34.36,34.41,302700.0,24.5735,24.6021,24.5592,24.595,302700.0
2008-08-26 14:15:00,34.4,34.41,34.35,34.36,97700.0,24.5878,24.595,24.5521,24.5592,97700.0
2008-08-26 14:20:00,34.36,34.39,34.34,34.35,183100.0,24.5592,24.5807,24.5449,24.5521,183100.0
2008-08-26 14:25:00,34.35,34.35,34.29,34.32,251700.0,24.5521,24.5521,24.5092,24.5306,251700.0
2008-08-26 14:30:00,34.32,34.36,34.31,34.34,275000.0,24.5306,24.5592,24.5235,24.5449,275000.0
2008-08-26 14:35:00,34.34,34.36,34.32,34.36,542100.0,24.5449,24.5592,24.5306,24.5592,542100.0
2008-08-26 14:40:00,34.35,34.36,34.33,34.33,59400.0,24.5521,24.5592,24.5378,24.5378,59400.0
2008-08-26 14:45:00,34.33,34.39,34.32,34.38,111100.0,24.5378,24.5807,24.5306,24.5735,111100.0
2008-08-26 14:50:00,34.37,34.4,34.37,34.38,47000.0,24.5664,24.5878,24.5664,24.5735,47000.0
2008-08-26 14:55:00,34.38,34.39,34.34,34.35,60100.0,24.5735,24.5807,24.5449,24.5521,60100.0
2008-08-26 15:00:00,34.35,34.39,34.35,34.39,17100.0,24.5521,24.5807,24.5521,24.5807,17100.0
2008-08-26 15:05:00,34.39,34.43,34.38,34.41,111500.0,24.5807,24.6093,24.5735,24.595,111500.0
2008-08-26 15:10:00,34.4,34.47,34.38,34.46,120400.0,24.5878,24.6379,24.5735,24.6307,120400.0
2008-08-26 15:15:00,34.46,34.51,34.46,34.49,172700.0,24.6307,24.6664,24.6307,24.6522,172700.0
2008-08-26 15:20:00,34.49,34.5,34.48,34.49,115700.0,24.6522,24.6593,24.645,24.6522,115700.0
2008-08-26 15:25:00,34.48,34.49,34.46,34.49,42000.0,24.645,24.6522,24.6307,24.6522,42000.0
2008-08-26 15:30:00,34.49,34.53,34.49,34.52,108100.0,24.6522,24.6807,24.6522,24.6736,108100.0
2008-08-26 15:35:00,34.52,34.56,34.52,34.53,277000.0,24.6736,24.7022,24.6736,24.6807,277000.0
2008-08-26 15:40:00,34.53,34.57,34.53,34.54,80700.0,24.6807,24.7093,24.6807,24.6879,80700.0
2008-08-26 15:45:00,34.54,34.59,34.54,34.57,139500.0,24.6879,24.7236,24.6879,24.7093,139500.0
2008-08-26 15:50:00,34.57,34.62,34.57,34.61,104800.0,24.7093,24.7451,24.7093,24.7379,104800.0
2008-08-26 15:55:00,34.61,34.62,34.59,34.62,126200.0,24.7379,24.7451,24.7236,24.7451,126200.0
2008-08-26 16:00:00,34.62,34.74,34.61,34.73,3000.0,24.7451,24.8308,24.7379,24.8237,3000.0
2008-08-26 16:05:00,34.73,34.73,34.68,34.68,400.0,24.8237,24.8237,24.788,24.788,400.0
2008-08-26 16:10:00,34.68,34.68,34.68,34.68,0.0,24.788,24.788,24.788,24.788,0.0
2008-08-27 09:30:00,34.6,34.73,34.38,34.56,29000.0,24.7308,24.8237,24.5735,24.7022,29000.0
2008-08-27 09:35:00,34.56,34.62,34.54,34.6,28800.0,24.7022,24.7451,24.6879,24.7308,28800.0
2008-08-27 09:40:00,34.6,34.63,34.57,34.57,22300.0,24.7308,24.7522,24.7093,24.7093,22300.0
2008-08-27 09:45:00,34.57,34.57,34.51,34.52,18000.0,24.7093,24.7093,24.6664,24.6736,18000.0
2008-08-27 09:50:00,34.52,34.53,34.49,34.51,10100.0,24.6736,24.6807,24.6522,24.6664,10100.0
2008-08-27 09:55:00,34.51,34.55,34.51,34.55,17700.0,24.6664,24.695,24.6664,24.695,17700.0
2008-08-27 10:00:00,34.54,34.61,34.53,34.6,22000.0,24.6879,24.7379,24.6807,24.7308,22000.0
2008-08-27 10:05:00,34.6,34.64,34.57,34.63,12900.0,24.7308,24.7594,24.7093,24.7522,12900.0
2008-08-27 10:10:00,34.63,34.63,34.59,34.59,11500.0,24.7522,24.7522,24.7236,24.7236,11500.0
2008-08-27 10:15:00,34.58,34.67,34.58,34.65,56400.0,24.7165,24.7808,24.7165,24.7665,56400.0
2008-08-27 10:20:00,34.65,34.76,34.64,34.74,142700.0,24.7665,24.8451,24.7594,24.8308,142700.0
2008-08-27 10:25:00,34.74,34.76,34.73,34.75,54300.0,24.8308,24.8451,24.8237,24.838,54300.0
2008-08-27 10:30:00,34.76,34.83,34.76,34.83,96500.0,24.8451,24.8952,24.8451,24.8952,96500.0
2008-08-27 10:35:00,34.83,34.85,34.79,34.81,92600.0,24.8952,24.9095,24.8666,24.8809,92600.0
2008-08-27 10:40:00,34.8,34.81,34.79,34.8,25400.0,24.8737,24.8809,24.8666,24.8737,25400.0
2008-08-27 10:45:00,34.8,34.81,34.75,34.75,28100.0,24.8737,24.8809,24.838,24.838,28100.0
2008-08-27 10:50:00,34.75,34.76,34.71,34.71,30500.0,24.838,24.8451,24.8094,24.8094,30500.0
2008-08-27 10:55:00,34.7,34.72,34.67,34.72,169700.0,24.8023,24.8165,24.7808,24.8165,169700.0
2008-08-27 11:00:00,34.73,34.73,34.67,34.67,32800.0,24.8237,24.8237,24.7808,24.7808,32800.0
2008-08-27 11:05:00,34.66,34.68,34.66,34.66,240700.0,24.7737,24.788,24.7737,24.7737,240700.0
2008-08-27 11:10:00,34.66,34.69,34.66,34.68,16100.0,24.7737,24.7951,24.7737,24.788,16100.0
2008-08-27 11:15:00,34.67,34.69,34.66,34.68,11400.0,24.7808,24.7951,24.7737,24.788,11400.0
2008-08-27 11:20:00,34.69,34.73,34.69,34.72,12100.0,24.7951,24.8237,24.7951,24.8165,12100.0
2008-08-27 11:25:00,34.72,34.72,34.68,34.68,29000.0,24.8165,24.8165,24.788,24.788,29000.0
2008-08-27 11:30:00,34.67,34.67,34.62,34.64,32000.0,24.7808,24.7808,24.7451,24.7594,32000.0
2008-08-27 11:35:00,34.65,34.66,34.64,34.65,23000.0,24.7665,24.7737,24.7594,24.7665,23000.0
2008-08-27 11:40:00,34.65,34.67,34.65,34.67,10600.0,24.7665,24.7808,24.7665,24.7808,10600.0
2008-08-27 11:45:00,34.67,34.71,34.67,34.71,17700.0,24.7808,24.8094,24.7808,24.8094,17700.0
2008-08-27 11:50:00,34.7,34.71,34.66,34.66,269700.0,24.8023,24.8094,24.7737,24.7737,269700.0
2008-08-27 11:55:00,34.65,34.69,34.61,34.69,84700.0,24.7665,24.7951,24.7379,24.7951,84700.0
2008-08-27 12:00:00,34.7,34.71,34.67,34.71,24500.0,24.8023,24.8094,24.7808,24.8094,24500.0
2008-08-27 12:05:00,34.71,34.79,34.71,34.78,146200.0,24.8094,24.8666,24.8094,24.8594,146200.0
2008-08-27 12:10:00,34.78,34.82,34.78,34.81,58400.0,24.8594,24.888,24.8594,24.8809,58400.0
2008-08-27 12:15:00,34.81,34.83,34.81,34.82,201200.0,24.8809,24.8952,24.8809,24.888,201200.0
2008-08-27 12:20:00,34.83,34.89,34.82,34.87,13200.0,24.8952,24.9381,24.888,24.9238,13200.0
2008-08-27 12:25:00,34.86,34.88,34.86,34.87,29300.0,24.9166,24.9309,24.9166,24.9238,29300.0
2008-08-27 12:30:00,34.86,34.88,34.86,34.87,13300.0,24.9166,24.9309,24.9166,24.9238,13300.0
2008-08-27 12:35:00,34.85,34.87,34.83,34.84,25100.0,24.9095,24.9238,24.8952,24.9023,25100.0
2008-08-27 12:40:00,34.83,34.9,34.83,34.89,17000.0,24.8952,24.9452,24.8952,24.9381,17000.0
2008-08-27 12:45:00,34.9,34.99,34.9,34.98,273900.0,24.9452,25.0095,24.9452,25.0024,273900.0
2008-08-27 12:50:00,34.98,34.99,34.98,34.99,126500.0,25.0024,25.0095,25.0024,25.0095,126500.0
2008-08-27 12:55:00,34.99,34.99,34.97,34.97,26200.0,25.0095,25.0095,24.9952,24.9952,26200.0
2008-08-27 13:00:00,34.97,34.98,34.92,34.92,350200.0,24.9952,25.0024,24.9595,24.9595,350200.0
2008-08-27 13:05:00,34.93,34.93,34.9,34.9,221100.0,24.9666,24.9666,24.9452,24.9452,221100.0
2008-08-27 13:10:00,34.91,34.93,34.91,34.93,67100.0,24.9524,24.9666,24.9524,24.9666,67100.0
2008-08-27 13:15:00,34.92,34.94,34.92,34.93,19800.0,24.9595,24.9738,24.9595,24.9666,19800.0
2008-08-27 13:20:00,34.92,34.92,34.87,34.89,21800.0,24.9595,24.9595,24.9238,24.9381,21800.0
2008-08-27 13:25:00,34.89,34.91,34.89,34.91,13600.0,24.9381,24.9524,24.9381,24.9524,13600.0
2008-08-27 13:30:00,34.91,34.92,34.88,34.88,9300.0,24.9524,24.9595,24.9309,24.9309,9300.0
2008-08-27 13:35:00,34.89,34.94,34.89,34.93,113100.0,24.9381,24.9738,24.9381,24.9666,113100.0
2008-08-27 13:40:00,34.93,34.97,34.93,34.97,169100.0,24.9666,24.9952,24.9666,24.9952,169100.0
2008-08-27 13:45:00,34.97,34.98,34.96,34.97,20900.0,24.9952,25.0024,24.9881,24.9952,20900.0
2008-08-27 13:50:00,34.96,34.96,34.91,34.91,52700.0,24.9881,24.9881,24.9524,24.9524,52700.0
2008-08-27 13:55:00,34.91,34.94,34.9,34.9,70600.0,24.9524,24.9738,24.9452,24.9452,70600.0
2008-08-27 14:00:00,34.89,34.9,34.85,34.86,28500.0,24.9381,24.9452,24.9095,24.9166,28500.0
2008-08-27 14:05:00,34.87,34.88,34.86,34.87,42700.0,24.9238,24.9309,24.9166,24.9238,42700.0
2008-08-27 14:10:00,34.87,34.87,34.81,34.84,247000.0,24.9238,24.9238,24.8809,24.9023,247000.0
2008-08-27 14:15:00,34.84,34.84,34.8,34.83,22200.0,24.9023,24.9023,24.8737,24.8952,22200.0
2008-08-27 14:20:00,34.84,34.86,34.83,34.85,104500.0,24.9023,24.9166,24.8952,24.9095,104500.0
2008-08-27 14:25:00,34.85,34.88,34.82,34.86,145100.0,24.9095,24.9309,24.888,24.9166,145100.0
2008-08-27 14:30:00,34.85,34.86,34.85,34.86,15500.0,24.9095,24.9166,24.9095,24.9166,15500.0
2008-08-27 14:35:00,34.87,34.89,34.86,34.89,14100.0,24.9238,24.9381,24.9166,24.9381,14100.0
2008-08-27 14:40:00,34.89,34.95,34.89,34.93,226800.0,24.9381,24.9809,24.9381,24.9666,226800.0
2008-08-27 14:45:00,34.94,34.95,34.91,34.93,33400.0,24.9738,24.9809,24.9524,24.9666,33400.0
2008-08-27 14:50:00,34.93,34.94,34.88,34.88,19900.0,24.9666,24.9738,24.9309,24.9309,19900.0
2008-08-27 14:55:00,34.87,34.87,34.84,34.85,16100.0,24.9238,24.9238,24.9023,24.9095,16100.0
2008-08-27 15:00:00,34.85,34.88,34.84,34.84,16700.0,24.9095,24.9309,24.9023,24.9023,16700.0
2008-08-27 15:05:00,34.84,34.9,34.83,34.9,98100.0,24.9023,24.9452,24.8952,24.9452,98100.0
2008-08-27 15:10:00,34.9,34.9,34.86,34.87,8700.0,24.9452,24.9452,24.9166,24.9238,8700.0
2008-08-27 15:15:00,34.85,34.86,34.78,34.79,53600.0,24.9095,24.9166,24.8594,24.8666,53600.0
2008-08-27 15:20:00,34.78,34.8,34.76,34.79,26900.0,24.8594,24.8737,24.8451,24.8666,26900.0
2008-08-27 15:25:00,34.79,34.8,34.74,34.75,43200.0,24.8666,24.8737,24.8308,24.838,43200.0
2008-08-27 15:30:00,34.76,34.76,34.72,34.75,57900.0,24.8451,24.8451,24.8165,24.838,57900.0
2008-08-27 15:35:00,34.75,34.76,34.73,34.76,61900.0,24.838,24.8451,24.8237,24.8451,61900.0
2008-08-27 15:40:00,34.76,34.8,34.75,34.8,70000.0,24.8451,24.8737,24.838,24.8737,70000.0
2008-08-27 15:45:00,34.8,34.8,34.72,34.73,216900.0,24.8737,24.8737,24.8165,24.8237,216900.0
2008-08-27 15:50:00,34.74,34.79,34.73,34.78,115500.0,24.8308,24.8666,24.8237,24.8594,115500.0
2008-08-27 15:55:00,34.79,34.86,34.79,34.86,160800.0,24.8666,24.9166,24.8666,24.9166,160800.0
2008-08-27 16:00:00,34.84,34.86,34.84,34.86,500.0,24.9023,24.9166,24.9023,24.9166,500.0
2008-08-27 16:05:00,34.86,34.86,34.86,34.86,0.0,24.9166,24.9166,24.9166,24.9166,0.0
2008-08-27 16:10:00,34.86,34.86,34.86,34.86,0.0,24.9166,24.9166,24.9166,24.9166,0.0
2008-08-28 09:30:00,34.91,35.15,34.91,35.14,89300.0,24.9524,25.1239,24.9524,25.1167,89300.0
2008-08-28 09:35:00,35.14,35.25,35.14,35.23,174600.0,25.1167,25.1954,25.1167,25.1811,174600.0
2008-08-28 09:40:00,35.22,35.3,35.22,35.25,121900.0,25.1739,25.2311,25.1739,25.1954,121900.0
2008-08-28 09:45:00,35.25,35.28,35.23,35.26,48100.0,25.1954,25.2168,25.1811,25.2025,48100.0
2008-08-28 09:50:00,35.26,35.29,35.23,35.28,97300.0,25.2025,25.224,25.1811,25.2168,97300.0
2008-08-28 09:55:00,35.28,35.35,35.28,35.33,126500.0,25.2168,25.2668,25.2168,25.2526,126500.0
2008-08-28 10:00:00,35.34,35.36,35.31,35.31,39600.0,25.2597,25.274,25.2383,25.2383,39600.0
2008-08-28 10:05:00,35.31,35.32,35.29,35.32,29500.0,25.2383,25.2454,25.224,25.2454,29500.0
2008-08-28 10:10:00,35.32,35.38,35.31,35.37,42300.0,25.2454,25.2883,25.2383,25.2811,42300.0
2008-08-28 10:15:00,35.38,35.4,35.35,35.35,219500.0,25.2883,25.3026,25.2668,25.2668,219500.0
2008-08-28 10:20:00,35.35,35.35,35.3,35.35,34100.0,25.2668,25.2668,25.2311,25.2668,34100.0
2008-08-28 10:25:00,35.35,35.37,35.34,35.37,67900.0,25.2668,25.2811,25.2597,25.2811,67900.0
2008-08-28 10:30:00,35.36,35.38,35.34,35.34,29000.0,25.274,25.2883,25.2597,25.2597,29000.0
2008-08-28 10:35:00,35.35,35.41,35.35,35.39,474300.0,25.2668,25.3097,25.2668,25.2954,474300.0
2008-08-28 10:40:00,35.4,35.51,35.39,35.51,274100.0,25.3026,25.3812,25.2954,25.3812,274100.0
2008-08-28 10:45:00,35.51,35.55,35.5,35.5,50500.0,25.3812,25.4098,25.3741,25.3741,50500.0
2008-08-28 10:50:00,35.51,35.54,35.5,35.53,107100.0,25.3812,25.4027,25.3741,25.3955,107100.0
2008-08-28 10:55:00,35.53,35.54,35.49,35.5,43300.0,25.3955,25.4027,25.3669,25.3741,43300.0
2008-08-28 11:00:00,35.51,35.51,35.45,35.46,318300.0,25.3812,25.3812,25.3383,25.3455,318300.0
2008-08-28 11:05:00,35.45,35.48,35.44,35.46,97600.0,25.3383,25.3598,25.3312,25.3455,97600.0
2008-08-28 11:10:00,35.47,35.49,35.47,35.49,50700.0,25.3526,25.3669,25.3526,25.3669,50700.0
2008-08-28 11:15:00,35.49,35.54,35.49,35.54,221900.0,25.3669,25.4027,25.3669,25.4027,221900.0
2008-08-28 11:20:00,35.54,35.54,35.49,35.49,20300.0,25.4027,25.4027,25.3669,25.3669,20300.0
2008-08-28 11:25:00,35.5,35.55,35.5,35.54,61800.0,25.3741,25.4098,25.3741,25.4027,61800.0
2008-08-28 11:30:00,35.54,35.57,35.54,35.57,42600.0,25.4027,25.4241,25.4027,25.4241,42600.0
2008-08-28 11:35:00,35.57,35.59,35.52,35.52,218400.0,25.4241,25.4384,25.3884,25.3884,218400.0
2008-08-28 11:40:00,35.52,35.53,35.44,35.5,338200.0,25.3884,25.3955,25.3312,25.3741,338200.0
2008-08-28 11:45:00,35.49,35.56,35.47,35.56,296100.0,25.3669,25.4169,25.3526,25.4169,296100.0
2008-08-28 11:50:00,35.56,35.73,35.56,35.73,1024800.0,25.4169,25.5385,25.4169,25.5385,1024800.0
2008-08-28 11:55:00,35.73,35.77,35.72,35.76,276200.0,25.5385,25.567,25.5313,25.5599,276200.0
2008-08-28 12:00:00,35.75,35.76,35.73,35.73,25200.0,25.5528,25.5599,25.5385,25.5385,25200.0
2008-08-28 12:05:00,35.73,35.73,35.69,35.71,38100.0,25.5385,25.5385,25.5099,25.5242,38100.0
2008-08-28 12:10:00,35.7,35.72,35.68,35.68,22400.0,25.517,25.5313,25.5027,25.5027,22400.0
2008-08-28 12:15:00,35.68,35.7,35.68,35.69,30700.0,25.5027,25.517,25.5027,25.5099,30700.0
2008-08-28 12:20:00,35.69,35.69,35.69,35.69,4900.0,25.5099,25.5099,25.5099,25.5099,4900.0
2008-08-28 12:25:00,35.68,35.72,35.67,35.71,146800.0,25.5027,25.5313,25.4956,25.5242,146800.0
2008-08-28 12:30:00,35.71,35.72,35.68,35.69,20400.0,25.5242,25.5313,25.5027,25.5099,20400.0
2008-08-28 12:35:00,35.68,35.68,35.59,35.61,27300.0,25.5027,25.5027,25.4384,25.4527,27300.0
2008-08-28 12:40:00,35.6,35.63,35.59,35.59,39700.0,25.4455,25.467,25.4384,25.4384,39700.0
2008-08-28 12:45:00,35.59,35.59,35.56,35.56,22800.0,25.4384,25.4384,25.4169,25.4169,22800.0
2008-08-28 12:50:00,35.57,35.63,35.57,35.63,15200.0,25.4241,25.467,25.4241,25.467,15200.0
2008-08-28 12:55:00,35.63,35.63,35.62,35.62,8200.0,25.467,25.467,25.4598,25.4598,8200.0
2008-08-28 13:00:00,35.61,35.63,35.6,35.62,36500.0,25.4527,25.467,25.4455,25.4598,36500.0
2008-08-28 13:05:00,35.62,35.63,35.62,35.62,14200.0,25.4598,25.467,25.4598,25.4598,14200.0
2008-08-28 13:10:00,35.62,35.63,35.59,35.63,14800.0,25.4598,25.467,25.4384,25.467,14800.0
2008-08-28 13:15:00,35.63,35.63,35.62,35.62,9200.0,25.467,25.467,25.4598,25.4598,9200.0
2008-08-28 13:20:00,35.63,35.63,35.6,35.6,12700.0,25.467,25.467,25.4455,25.4455,12700.0
2008-08-28 13:25:00,35.6,35.64,35.6,35.63,12900.0,25.4455,25.4741,25.4455,25.467,12900.0
2008-08-28 13:30:00,35.64,35.65,35.64,35.65,13900.0,25.4741,25.4813,25.4741,25.4813,13900.0
2008-08-28 13:35:00,35.67,35.67,35.65,35.65,6100.0,25.4956,25.4956,25.4813,25.4813,6100.0
2008-08-28 13:40:00,35.65,35.69,35.65,35.68,13200.0,25.4813,25.5099,25.4813,25.5027,13200.0
2008-08-28 13:45:00,35.68,35.69,35.62,35.63,30300.0,25.5027,25.5099,25.4598,25.467,30300.0
2008-08-28 13:50:00,35.62,35.63,35.62,35.62,23600.0,25.4598,25.467,25.4598,25.4598,23600.0
2008-08-28 13:55:00,35.62,35.65,35.62,35.65,10600.0,25.4598,25.4813,25.4598,25.4813,10600.0
2008-08-28 14:00:00,35.65,35.65,35.57,35.57,24200.0,25.4813,25.4813,25.4241,25.4241,24200.0
2008-08-28 14:05:00,35.57,35.57,35.54,35.56,101000.0,25.4241,25.4241,25.4027,25.4169,101000.0
2008-08-28 14:10:00,35.56,35.66,35.56,35.65,48300.0,25.4169,25.4884,25.4169,25.4813,48300.0
2008-08-28 14:15:00,35.65,35.67,35.64,35.67,55900.0,25.4813,25.4956,25.4741,25.4956,55900.0
2008-08-28 14:20:00,35.66,35.68,35.66,35.66,18400.0,25.4884,25.5027,25.4884,25.4884,18400.0
2008-08-28 14:25:00,35.66,35.66,35.64,35.66,37400.0,25.4884,25.4884,25.4741,25.4884,37400.0
2008-08-28 14:30:00,35.67,35.69,35.67,35.69,42600.0,25.4956,25.5099,25.4956,25.5099,42600.0
2008-08-28 14:35:00,35.7,35.71,35.66,35.68,114100.0,25.517,25.5242,25.4884,25.5027,114100.0
2008-08-28 14:40:00,35.68,35.69,35.66,35.68,20600.0,25.5027,25.5099,25.4884,25.5027,20600.0
2008-08-28 14:45:00,35.69,35.69,35.66,35.67,30000.0,25.5099,25.5099,25.4884,25.4956,30000.0
2008-08-28 14:50:00,35.67,35.68,35.67,35.68,40300.0,25.4956,25.5027,25.4956,25.5027,40300.0
2008-08-28 14:55:00,35.68,35.69,35.66,35.66,104500.0,25.5027,25.5099,25.4884,25.4884,104500.0
2008-08-28 15:00:00,35.65,35.7,35.63,35.7,34100.0,25.4813,25.517,25.467,25.517,34100.0
2008-08-28 15:05:00,35.72,35.72,35.69,35.7,14600.0,25.5313,25.5313,25.5099,25.517,14600.0
2008-08-28 15:10:00,35.71,35.71,35.65,35.65,343900.0,25.5242,25.5242,25.4813,25.4813,343900.0
2008-08-28 15:15:00,35.66,35.68,35.66,35.67,68100.0,25.4884,25.5027,25.4884,25.4956,68100.0
2008-08-28 15:20:00,35.67,35.71,35.65,35.71,73700.0,25.4956,25.5242,25.4813,25.5242,73700.0
2008-08-28 15:25:00,35.7,35.71,35.66,35.71,197600.0,25.517,25.5242,25.4884,25.5242,197600.0
2008-08-28 15:30:00,35.71,35.71,35.65,35.68,38300.0,25.5242,25.5242,25.4813,25.5027,38300.0
2008-08-28 15:35:00,35.68,35.68,35.65,35.68,66300.0,25.5027,25.5027,25.4813,25.5027,66300.0
2008-08-28 15:40:00,35.68,35.71,35.68,35.68,57300.0,25.5027,25.5242,25.5027,25.5027,57300.0
2008-08-28 15:45:00,35.68,35.68,35.65,35.66,183200.0,25.5027,25.5027,25.4813,25.4884,183200.0
2008-08-28 15:50:00,35.65,35.67,35.63,35.64,152700.0,25.4813,25.4956,25.467,25.4741,152700.0
2008-08-28 15:55:00,35.64,35.66,35.61,35.66,361000.0,25.4741,25.4884,25.4527,25.4884,361000.0
2008-08-28 16:00:00,35.66,35.66,35.63,35.63,700.0,25.4884,25.4884,25.467,25.467,700.0
2008-08-28 16:05:00,35.63,35.63,35.63,35.63,0.0,25.467,25.467,25.467,25.467,0.0
2008-08-28 16:10:00,35.63,35.63,35.63,35.63,0.0,25.467,25.467,25.467,25.467,0.0
2008-08-29 09:30:00,35.57,35.57,35.47,35.56,8600.0,25.4241,25.4241,25.3526,25.4169,8600.0
2008-08-29 09:35:00,35.54,35.59,35.53,35.54,97700.0,25.4027,25.4384,25.3955,25.4027,97700.0
2008-08-29 09:40:00,35.54,35.67,35.52,35.66,352800.0,25.4027,25.4956,25.3884,25.4884,352800.0
2008-08-29 09:45:00,35.66,35.71,35.65,35.7,218500.0,25.4884,25.5242,25.4813,25.517,218500.0
2008-08-29 09:50:00,35.71,35.75,35.68,35.74,316800.0,25.5242,25.5528,25.5027,25.5456,316800.0
2008-08-29 09:55:00,35.74,35.74,35.62,35.64,229200.0,25.5456,25.5456,25.4598,25.4741,229200.0
2008-08-29 10:00:00,35.65,35.67,35.58,35.6,139500.0,25.4813,25.4956,25.4312,25.4455,139500.0
2008-08-29 10:05:00,35.6,35.6,35.52,35.57,28500.0,25.4455,25.4455,25.3884,25.4241,28500.0
2008-08-29 10:10:00,35.58,35.61,35.57,35.58,22300.0,25.4312,25.4527,25.4241,25.4312,22300.0
2008-08-29 10:15:00,35.58,35.59,35.54,35.56,15000.0,25.4312,25.4384,25.4027,25.4169,15000.0
2008-08-29 10:20:00,35.56,35.59,35.52,35.52,35000.0,25.4169,25.4384,25.3884,25.3884,35000.0
2008-08-29 10:25:00,35.52,35.52,35.47,35.48,176500.0,25.3884,25.3884,25.3526,25.3598,176500.0
2008-08-29 10:30:00,35.49,35.53,35.48,35.5,107400.0,25.3669,25.3955,25.3598,25.3741,107400.0
2008-08-29 10:35:00,35.49,35.5,35.48,35.48,12800.0,25.3669,25.3741,25.3598,25.3598,12800.0
2008-08-29 10:40:00,35.48,35.48,35.4,35.41,23100.0,25.3598,25.3598,25.3026,25.3097,23100.0
2008-08-29 10:45:00,35.41,35.42,35.39,35.39,67300.0,25.3097,25.3169,25.2954,25.2954,67300.0
2008-08-29 10:50:00,35.42,35.44,35.41,35.41,35700.0,25.3169,25.3312,25.3097,25.3097,35700.0
2008-08-29 10:55:00,35.4,35.4,35.38,35.39,6800.0,25.3026,25.3026,25.2883,25.2954,6800.0
2008-08-29 11:00:00,35.4,35.42,35.39,35.4,25000.0,25.3026,25.3169,25.2954,25.3026,25000.0
2008-08-29 11:05:00,35.41,35.42,35.4,35.42,15800.0,25.3097,25.3169,25.3026,25.3169,15800.0
2008-08-29 11:10:00,35.42,35.44,35.42,35.43,178900.0,25.3169,25.3312,25.3169,25.324,178900.0
2008-08-29 11:15:00,35.42,35.44,35.42,35.43,15300.0,25.3169,25.3312,25.3169,25.324,15300.0
2008-08-29 11:20:00,35.43,35.44,35.38,35.38,19900.0,25.324,25.3312,25.2883,25.2883,19900.0
2008-08-29 11:25:00,35.39,35.4,35.37,35.4,14900.0,25.2954,25.3026,25.2811,25.3026,14900.0
2008-08-29 11:30:00,35.38,35.4,35.37,35.37,21600.0,25.2883,25.3026,25.2811,25.2811,21600.0
2008-08-29 11:35:00,35.37,35.38,35.35,35.36,11400.0,25.2811,25.2883,25.2668,25.274,11400.0
2008-08-29 11:40:00,35.37,35.44,35.37,35.43,29800.0,25.2811,25.3312,25.2811,25.324,29800.0
2008-08-29 11:45:00,35.43,35.43,35.38,35.4,24700.0,25.324,25.324,25.2883,25.3026,24700.0
2008-08-29 11:50:00,35.39,35.42,35.39,35.42,16400.0,25.2954,25.3169,25.2954,25.3169,16400.0
2008-08-29 11:55:00,35.42,35.45,35.4,35.41,41300.0,25.3169,25.3383,25.3026,25.3097,41300.0
2008-08-29 12:00:00,35.4,35.4,35.35,35.35,24200.0,25.3026,25.3026,25.2668,25.2668,24200.0
2008-08-29 12:05:00,35.35,35.35,35.32,35.33,17000.0,25.2668,25.2668,25.2454,25.2526,17000.0
2008-08-29 12:10:00,35.32,35.33,35.31,35.31,13600.0,25.2454,25.2526,25.2383,25.2383,13600.0
2008-08-29 12:15:00,35.3,35.34,35.29,35.33,50000.0,25.2311,25.2597,25.224,25.2526,50000.0
2008-08-29 12:20:00,35.33,35.35,35.32,35.32,7500.0,25.2526,25.2668,25.2454,25.2454,7500.0
2008-08-29 12:25:00,35.33,35.33,35.32,35.32,15000.0,25.2526,25.2526,25.2454,25.2454,15000.0
2008-08-29 12:30:00,35.32,35.34,35.32,35.34,20900.0,25.2454,25.2597,25.2454,25.2597,20900.0
2008-08-29 12:35:00,35.34,35.36,35.33,35.33,9700.0,25.2597,25.274,25.2526,25.2526,9700.0
2008-08-29 12:40:00,35.33,35.33,35.31,35.33,10000.0,25.2526,25.2526,25.2383,25.2526,10000.0
2008-08-29 12:45:00,35.34,35.35,35.32,35.32,10300.0,25.2597,25.2668,25.2454,25.2454,10300.0
2008-08-29 12:50:00,35.33,35.41,35.33,35.41,30400.0,25.2526,25.3097,25.2526,25.3097,30400.0
2008-08-29 12:55:00,35.4,35.4,35.38,35.39,7300.0,25.3026,25.3026,25.2883,25.2954,7300.0
2008-08-29 13:00:00,35.4,35.44,35.4,35.43,26100.0,25.3026,25.3312,25.3026,25.324,26100.0
2008-08-29 13:05:00,35.44,35.45,35.41,35.44,21900.0,25.3312,25.3383,25.3097,25.3312,21900.0
2008-08-29 13:10:00,35.44,35.46,35.44,35.45,15000.0,25.3312,25.3455,25.3312,25.3383,15000.0
2008-08-29 13:15:00,35.45,35.47,35.45,35.45,16800.0,25.3383,25.3526,25.3383,25.3383,16800.0
2008-08-29 13:20:00,35.45,35.54,35.45,35.5,117500.0,25.3383,25.4027,25.3383,25.3741,117500.0
2008-08-29 13:25:00,35.51,35.52,35.5,35.51,15100.0,25.3812,25.3884,25.3741,25.3812,15100.0
2008-08-29 13:30:00,35.51,35.52,35.48,35.48,29700.0,25.3812,25.3884,25.3598,25.3598,29700.0
2008-08-29 13:35:00,35.48,35.49,35.44,35.44,23700.0,25.3598,25.3669,25.3312,25.3312,23700.0
2008-08-29 13:40:00,35.44,35.45,35.43,35.45,10900.0,25.3312,25.3383,25.324,25.3383,10900.0
2008-08-29 13:45:00,35.44,35.45,35.44,35.44,7500.0,25.3312,25.3383,25.3312,25.3312,7500.0
2008-08-29 13:50:00,35.45,35.46,35.44,35.44,6400.0,25.3383,25.3455,25.3312,25.3312,6400.0
2008-08-29 13:55:00,35.44,35.44,35.42,35.44,7400.0,25.3312,25.3312,25.3169,25.3312,7400.0
2008-08-29 14:00:00,35.44,35.47,35.44,35.47,17100.0,25.3312,25.3526,25.3312,25.3526,17100.0
2008-08-29 14:05:00,35.46,35.46,35.44,35.45,13000.0,25.3455,25.3455,25.3312,25.3383,13000.0
2008-08-29 14:10:00,35.44,35.48,35.44,35.48,7400.0,25.3312,25.3598,25.3312,25.3598,7400.0
2008-08-29 14:15:00,35.49,35.5,35.43,35.47,48300.0,25.3669,25.3741,25.324,25.3526,48300.0
2008-08-29 14:20:00,35.47,35.47,35.43,35.43,19400.0,25.3526,25.3526,25.324,25.324,19400.0
2008-08-29 14:25:00,35.43,35.49,35.43,35.47,11400.0,25.324,25.3669,25.324,25.3526,11400.0
2008-08-29 14:30:00,35.47,35.47,35.44,35.44,58200.0,25.3526,25.3526,25.3312,25.3312,58200.0
2008-08-29 14:35:00,35.45,35.45,35.43,35.43,15000.0,25.3383,25.3383,25.324,25.324,15000.0
2008-08-29 14:40:00,35.43,35.44,35.42,35.43,16700.0,25.324,25.3312,25.3169,25.324,16700.0
2008-08-29 14:45:00,35.43,35.44,35.41,35.44,13700.0,25.324,25.3312,25.3097,25.3312,13700.0
2008-08-29 14:50:00,35.44,35.44,35.4,35.41,9900.0,25.3312,25.3312,25.3026,25.3097,9900.0
2008-08-29 14:55:00,35.42,35.46,35.42,35.45,19700.0,25.3169,25.3455,25.3169,25.3383,19700.0
2008-08-29 15:00:00,35.45,35.46,35.41,35.41,10600.0,25.3383,25.3455,25.3097,25.3097,10600.0
2008-08-29 15:05:00,35.41,35.42,35.38,35.4,15600.0,25.3097,25.3169,25.2883,25.3026,15600.0
2008-08-29 15:10:00,35.4,35.41,35.37,35.4,26100.0,25.3026,25.3097,25.2811,25.3026,26100.0
2008-08-29 15:15:00,35.4,35.4,35.35,35.38,68500.0,25.3026,25.3026,25.2668,25.2883,68500.0
2008-08-29 15:20:00,35.37,35.38,35.35,35.38,17500.0,25.2811,25.2883,25.2668,25.2883,17500.0
2008-08-29 15:25:00,35.38,35.38,35.33,35.33,39800.0,25.2883,25.2883,25.2526,25.2526,39800.0
2008-08-29 15:30:00,35.33,35.36,35.33,35.36,30600.0,25.2526,25.274,25.2526,25.274,30600.0
2008-08-29 15:35:00,35.36,35.39,35.34,35.34,47000.0,25.274,25.2954,25.2597,25.2597,47000.0
2008-08-29 15:40:00,35.33,35.33,35.3,35.3,39100.0,25.2526,25.2526,25.2311,25.2311,39100.0
2008-08-29 15:45:00,35.3,35.32,35.28,35.28,55100.0,25.2311,25.2454,25.2168,25.2168,55100.0
2008-08-29 15:50:00,35.29,35.29,35.23,35.23,71700.0,25.224,25.224,25.1811,25.1811,71700.0
2008-08-29 15:55:00,35.22,35.23,35.19,35.22,79200.0,25.1739,25.1811,25.1525,25.1739,79200.0
2008-08-29 16:00:00,35.22,35.22,35.22,35.22,800.0,25.1739,25.1739,25.1739,25.1739,800.0
2008-08-29 16:05:00,35.22,35.22,35.22,35.22,0.0,25.1739,25.1739,25.1739,25.1739,0.0
2008-08-29 16:10:00,35.22,35.22,35.22,35.22,0.0,25.1739,25.1739,25.1739,25.1739,0.0
2008-09-02 09:30:00,35.76,35.99,35.72,35.99,309300.0,25.5599,25.7243,25.5313,25.7243,309300.0
2008-09-02 09:35:00,36.0,36.04,36.0,36.02,165800.0,25.7314,25.76,25.7314,25.7457,165800.0
2008-09-02 09:40:00,36.02,36.1,36.01,36.05,321100.0,25.7457,25.8029,25.7386,25.7672,321100.0
2008-09-02 09:45:00,36.05,36.16,36.05,36.13,219300.0,25.7672,25.8458,25.7672,25.8244,219300.0
2008-09-02 09:50:00,36.12,36.13,36.05,36.07,115300.0,25.8172,25.8244,25.7672,25.7815,115300.0
2008-09-02 09:55:00,36.07,36.09,36.03,36.04,182000.0,25.7815,25.7958,25.7529,25.76,182000.0
2008-09-02 10:00:00,36.05,36.09,35.95,36.07,293500.0,25.7672,25.7958,25.6957,25.7815,293500.0
2008-09-02 10:05:00,36.07,36.08,35.99,36.0,81200.0,25.7815,25.7886,25.7243,25.7314,81200.0
2008-09-02 10:10:00,35.99,36.08,35.96,36.06,589400.0,25.7243,25.7886,25.7029,25.7743,589400.0
2008-09-02 10:15:00,36.07,36.07,36.0,36.0,129400.0,25.7815,25.7815,25.7314,25.7314,129400.0
2008-09-02 10:20:00,36.0,36.0,35.95,35.95,69500.0,25.7314,25.7314,25.6957,25.6957,69500.0
2008-09-02 10:25:00,35.95,35.96,35.92,35.94,27200.0,25.6957,25.7029,25.6743,25.6886,27200.0
2008-09-02 10:30:00,35.94,35.94,35.92,35.93,64300.0,25.6886,25.6886,25.6743,25.6814,64300.0
2008-09-02 10:35:00,35.92,35.92,35.89,35.89,40600.0,25.6743,25.6743,25.6528,25.6528,40600.0
2008-09-02 10:40:00,35.89,35.9,35.8,35.8,61500.0,25.6528,25.66,25.5885,25.5885,61500.0
2008-09-02 10:45:00,35.8,35.8,35.74,35.78,61100.0,25.5885,25.5885,25.5456,25.5742,61100.0
2008-09-02 10:50:00,35.78,35.8,35.78,35.78,33300.0,25.5742,25.5885,25.5742,25.5742,33300.0
2008-09-02 10:55:00,35.78,35.82,35.77,35.82,23600.0,25.5742,25.6028,25.567,25.6028,23600.0
2008-09-02 11:00:00,35.82,35.84,35.81,35.81,40400.0,25.6028,25.6171,25.5956,25.5956,40400.0
2008-09-02 11:05:00,35.81,35.81,35.78,35.78,35900.0,25.5956,25.5956,25.5742,25.5742,35900.0
2008-09-02 11:10:00,35.77,35.81,35.76,35.81,32800.0,25.567,25.5956,25.5599,25.5956,32800.0
2008-09-02 11:15:00,35.81,35.83,35.77,35.79,50900.0,25.5956,25.6099,25.567,25.5813,50900.0
2008-09-02 11:20:00,35.8,35.81,35.73,35.74,23200.0,25.5885,25.5956,25.5385,25.5456,23200.0
2008-09-02 11:25:00,35.74,35.82,35.74,35.81,32300.0,25.5456,25.6028,25.5456,25.5956,32300.0
2008-09-02 11:30:00,35.81,35.85,35.81,35.85,59800.0,25.5956,25.6242,25.5956,25.6242,59800.0
2008-09-02 11:35:00,35.85,35.86,35.84,35.85,30400.0,25.6242,25.6314,25.6171,25.6242,30400.0
2008-09-02 11:40:00,35.85,35.88,35.85,35.87,43200.0,25.6242,25.6457,25.6242,25.6385,43200.0
2008-09-02 11:45:00,35.86,35.87,35.83,35.84,53600.0,25.6314,25.6385,25.6099,25.6171,53600.0
2008-09-02 11:50:00,35.84,35.84,35.78,35.81,11400.0,25.6171,25.6171,25.5742,25.5956,11400.0
2008-09-02 11:55:00,35.81,35.82,35.75,35.75,218200.0,25.5956,25.6028,25.5528,25.5528,218200.0
2008-09-02 12:00:00,35.74,35.76,35.73,35.76,83900.0,25.5456,25.5599,25.5385,25.5599,83900.0
2008-09-02 12:05:00,35.76,35.78,35.73,35.76,108100.0,25.5599,25.5742,25.5385,25.5599,108100.0
2008-09-02 12:10:00,35.77,35.78,35.75,35.78,24100.0,25.567,25.5742,25.5528,25.5742,24100.0
2008-09-02 12:15:00,35.79,35.82,35.79,35.8,113100.0,25.5813,25.6028,25.5813,25.5885,113100.0
2008-09-02 12:20:00,35.81,35.82,35.74,35.74,78600.0,25.5956,25.6028,25.5456,25.5456,78600.0
2008-09-02 12:25:00,35.74,35.74,35.6,35.61,191500.0,25.5456,25.5456,25.4455,25.4527,191500.0
2008-09-02 12:30:00,35.61,35.61,35.54,35.55,427800.0,25.4527,25.4527,25.4027,25.4098,427800.0
2008-09-02 12:35:00,35.54,35.58,35.53,35.53,28800.0,25.4027,25.4312,25.3955,25.3955,28800.0
2008-09-02 12:40:00,35.53,35.53,35.48,35.48,24100.0,25.3955,25.3955,25.3598,25.3598,24100.0
2008-09-02 12:45:00,35.48,35.5,35.46,35.48,108600.0,25.3598,25.3741,25.3455,25.3598,108600.0
2008-09-02 12:50:00,35.47,35.53,35.47,35.53,32000.0,25.3526,25.3955,25.3526,25.3955,32000.0
2008-09-02 12:55:00,35.53,35.55,35.49,35.49,128100.0,25.3955,25.4098,25.3669,25.3669,128100.0
2008-09-02 13:00:00,35.49,35.49,35.46,35.47,276400.0,25.3669,25.3669,25.3455,25.3526,276400.0
2008-09-02 13:05:00,35.48,35.49,35.45,35.48,44200.0,25.3598,25.3669,25.3383,25.3598,44200.0
2008-09-02 13:10:00,35.48,35.51,35.47,35.51,12700.0,25.3598,25.3812,25.3526,25.3812,12700.0
2008-09-02 13:15:00,35.51,35.51,35.49,35.49,30900.0,25.3812,25.3812,25.3669,25.3669,30900.0
2008-09-02 13:20:00,35.48,35.48,35.46,35.46,18600.0,25.3598,25.3598,25.3455,25.3455,18600.0
2008-09-02 13:25:00,35.47,35.48,35.46,35.48,22300.0,25.3526,25.3598,25.3455,25.3598,22300.0
2008-09-02 13:30:00,35.49,35.54,35.48,35.54,134100.0,25.3669,25.4027,25.3598,25.4027,134100.0
2008-09-02 13:35:00,35.54,35.58,35.54,35.57,30900.0,25.4027,25.4312,25.4027,25.4241,30900.0
2008-09-02 13:40:00,35.57,35.57,35.47,35.5,50100.0,25.4241,25.4241,25.3526,25.3741,50100.0
2008-09-02 13:45:00,35.48,35.48,35.44,35.45,96100.0,25.3598,25.3598,25.3312,25.3383,96100.0
2008-09-02 13:50:00,35.43,35.43,35.27,35.29,60600.0,25.324,25.324,25.2097,25.224,60600.0
2008-09-02 13:55:00,35.3,35.31,35.26,35.29,146300.0,25.2311,25.2383,25.2025,25.224,146300.0
2008-09-02 14:00:00,35.28,35.33,35.25,35.31,66700.0,25.2168,25.2526,25.1954,25.2383,66700.0
2008-09-02 14:05:00,35.31,35.33,35.26,35.26,61600.0,25.2383,25.2526,25.2025,25.2025,61600.0
2008-09-02 14:10:00,35.27,35.28,35.2,35.24,73700.0,25.2097,25.2168,25.1596,25.1882,73700.0
2008-09-02 14:15:00,35.22,35.23,35.15,35.16,101200.0,25.1739,25.1811,25.1239,25.131,101200.0
2008-09-02 14:20:00,35.16,35.22,35.16,35.22,60300.0,25.131,25.1739,25.131,25.1739,60300.0
2008-09-02 14:25:00,35.22,35.24,35.19,35.2,211300.0,25.1739,25.1882,25.1525,25.1596,211300.0
2008-09-02 14:30:00,35.21,35.26,35.21,35.26,32500.0,25.1668,25.2025,25.1668,25.2025,32500.0
2008-09-02 14:35:00,35.26,35.26,35.16,35.16,40500.0,25.2025,25.2025,25.131,25.131,40500.0
2008-09-02 14:40:00,35.17,35.18,35.16,35.17,29500.0,25.1382,25.1453,25.131,25.1382,29500.0
2008-09-02 14:45:00,35.16,35.18,35.15,35.18,46900.0,25.131,25.1453,25.1239,25.1453,46900.0
2008-09-02 14:50:00,35.17,35.18,35.06,35.06,50600.0,25.1382,25.1453,25.0596,25.0596,50600.0
2008-09-02 14:55:00,35.06,35.08,35.02,35.06,120100.0,25.0596,25.0739,25.031,25.0596,120100.0
2008-09-02 15:00:00,35.06,35.08,35.02,35.02,73800.0,25.0596,25.0739,25.031,25.031,73800.0
2008-09-02 15:05:00,35.02,35.12,35.02,35.11,58100.0,25.031,25.1025,25.031,25.0953,58100.0
2008-09-02 15:10:00,35.11,35.13,35.1,35.11,290600.0,25.0953,25.1096,25.0882,25.0953,290600.0
2008-09-02 15:15:00,35.11,35.14,35.05,35.07,153900.0,25.0953,25.1167,25.0524,25.0667,153900.0
2008-09-02 15:20:00,35.07,35.12,35.06,35.11,74200.0,25.0667,25.1025,25.0596,25.0953,74200.0
2008-09-02 15:25:00,35.11,35.15,35.08,35.13,105000.0,25.0953,25.1239,25.0739,25.1096,105000.0
2008-09-02 15:30:00,35.13,35.18,35.12,35.17,247400.0,25.1096,25.1453,25.1025,25.1382,247400.0
2008-09-02 15:35:00,35.17,35.19,35.14,35.18,257900.0,25.1382,25.1525,25.1167,25.1453,257900.0
2008-09-02 15:40:00,35.18,35.19,35.08,35.1,164300.0,25.1453,25.1525,25.0739,25.0882,164300.0
2008-09-02 15:45:00,35.1,35.16,35.07,35.15,491400.0,25.0882,25.131,25.0667,25.1239,491400.0
2008-09-02 15:50:00,35.15,35.17,35.13,35.16,644300.0,25.1239,25.1382,25.1096,25.131,644300.0
2008-09-02 15:55:00,35.17,35.18,35.15,35.17,682400.0,25.1382,25.1453,25.1239,25.1382,682400.0
2008-09-02 16:00:00,35.17,35.22,35.17,35.17,1500.0,25.1382,25.1739,25.1382,25.1382,1500.0
2008-09-02 16:05:00,35.18,35.32,35.0,35.0,2500.0,25.1453,25.2454,25.0167,25.0167,2500.0
2008-09-02 16:10:00,35.02,35.25,35.02,35.25,2500.0,25.031,25.1954,25.031,25.1954,2500.0
2008-09-03 09:30:00,35.22,35.26,35.13,35.22,14500.0,25.1739,25.2025,25.1096,25.1739,14500.0
2008-09-03 09:35:00,35.21,35.21,35.1,35.15,10900.0,25.1668,25.1668,25.0882,25.1239,10900.0
2008-09-03 09:40:00,35.13,35.13,35.06,35.11,26500.0,25.1096,25.1096,25.0596,25.0953,26500.0
2008-09-03 09:45:00,35.11,35.15,35.01,35.14,319000.0,25.0953,25.1239,25.0238,25.1167,319000.0
2008-09-03 09:50:00,35.15,35.26,35.15,35.26,246700.0,25.1239,25.2025,25.1239,25.2025,246700.0
2008-09-03 09:55:00,35.26,35.28,35.21,35.26,162100.0,25.2025,25.2168,25.1668,25.2025,162100.0
2008-09-03 10:00:00,35.25,35.31,35.2,35.28,331900.0,25.1954,25.2383,25.1596,25.2168,331900.0
2008-09-03 10:05:00,35.28,35.31,35.18,35.18,111900.0,25.2168,25.2383,25.1453,25.1453,111900.0
2008-09-03 10:10:00,35.17,35.17,35.1,35.13,56800.0,25.1382,25.1382,25.0882,25.1096,56800.0
2008-09-03 10:15:00,35.13,35.14,35.08,35.08,39300.0,25.1096,25.1167,25.0739,25.0739,39300.0
2008-09-03 10:20:00,35.07,35.12,35.03,35.12,397600.0,25.0667,25.1025,25.0381,25.1025,397600.0
2008-09-03 10:25:00,35.13,35.15,35.1,35.13,46000.0,25.1096,25.1239,25.0882,25.1096,46000.0
2008-09-03 10:30:00,35.13,35.17,35.13,35.15,27600.0,25.1096,25.1382,25.1096,25.1239,27600.0
2008-09-03 10:35:00,35.15,35.23,35.15,35.21,26300.0,25.1239,25.1811,25.1239,25.1668,26300.0
2008-09-03 10:40:00,35.21,35.3,35.21,35.26,190900.0,25.1668,25.2311,25.1668,25.2025,190900.0
2008-09-03 10:45:00,35.26,35.26,35.14,35.15,33200.0,25.2025,25.2025,25.1167,25.1239,33200.0
2008-09-03 10:50:00,35.14,35.16,35.1,35.1,45100.0,25.1167,25.131,25.0882,25.0882,45100.0
2008-09-03 10:55:00,35.1,35.12,35.07,35.1,44400.0,25.0882,25.1025,25.0667,25.0882,44400.0
2008-09-03 11:00:00,35.1,35.19,35.1,35.19,187800.0,25.0882,25.1525,25.0882,25.1525,187800.0
2008-09-03 11:05:00,35.18,35.23,35.18,35.18,27400.0,25.1453,25.1811,25.1453,25.1453,27400.0
2008-09-03 11:10:00,35.16,35.16,35.05,35.06,30500.0,25.131,25.131,25.0524,25.0596,30500.0
2008-09-03 11:15:00,35.06,35.06,35.0,35.04,48400.0,25.0596,25.0596,25.0167,25.0453,48400.0
2008-09-03 11:20:00,35.03,35.05,35.01,35.03,368000.0,25.0381,25.0524,25.0238,25.0381,368000.0
2008-09-03 11:25:00,35.03,35.1,35.03,35.07,81700.0,25.0381,25.0882,25.0381,25.0667,81700.0
2008-09-03 11:30:00,35.08,35.11,35.03,35.04,148500.0,25.0739,25.0953,25.0381,25.0453,148500.0
2008-09-03 11:35:00,35.03,35.03,34.93,34.96,278000.0,25.0381,25.0381,24.9666,24.9881,278000.0
2008-09-03 11:40:00,34.96,34.96,34.89,34.92,94600.0,24.9881,24.9881,24.9381,24.9595,94600.0
2008-09-03 11:45:00,34.91,34.91,34.89,34.9,31400.0,24.9524,24.9524,24.9381,24.9452,31400.0
2008-09-03 11:50:00,34.91,34.93,34.88,34.92,38800.0,24.9524,24.9666,24.9309,24.9595,38800.0
2008-09-03 11:55:00,34.92,34.92,34.81,34.82,35400.0,24.9595,24.9595,24.8809,24.888,35400.0
2008-09-03 12:00:00,34.82,34.83,34.76,34.79,122000.0,24.888,24.8952,24.8451,24.8666,122000.0
2008-09-03 12:05:00,34.79,34.82,34.74,34.74,46000.0,24.8666,24.888,24.8308,24.8308,46000.0
2008-09-03 12:10:00,34.75,34.75,34.7,34.74,73800.0,24.838,24.838,24.8023,24.8308,73800.0
2008-09-03 12:15:00,34.75,34.76,34.73,34.75,25200.0,24.838,24.8451,24.8237,24.838,25200.0
2008-09-03 12:20:00,34.75,34.78,34.72,34.78,94300.0,24.838,24.8594,24.8165,24.8594,94300.0
2008-09-03 12:25:00,34.78,34.81,34.77,34.79,100000.0,24.8594,24.8809,24.8523,24.8666,100000.0
2008-09-03 12:30:00,34.79,34.79,34.74,34.78,96500.0,24.8666,24.8666,24.8308,24.8594,96500.0
2008-09-03 12:35:00,34.78,34.87,34.78,34.87,34900.0,24.8594,24.9238,24.8594,24.9238,34900.0
2008-09-03 12:40:00,34.86,34.86,34.81,34.81,71100.0,24.9166,24.9166,24.8809,24.8809,71100.0
2008-09-03 12:45:00,34.81,34.81,34.78,34.79,112800.0,24.8809,24.8809,24.8594,24.8666,112800.0
2008-09-03 12:50:00,34.8,34.8,34.77,34.79,98800.0,24.8737,24.8737,24.8523,24.8666,98800.0
2008-09-03 12:55:00,34.79,34.79,34.75,34.77,23600.0,24.8666,24.8666,24.838,24.8523,23600.0
2008-09-03 13:00:00,34.77,34.79,34.72,34.79,54900.0,24.8523,24.8666,24.8165,24.8666,54900.0
2008-09-03 13:05:00,34.8,34.84,34.8,34.83,11900.0,24.8737,24.9023,24.8737,24.8952,11900.0
2008-09-03 13:10:00,34.83,34.85,34.82,34.85,153200.0,24.8952,24.9095,24.888,24.9095,153200.0
2008-09-03 13:15:00,34.85,34.86,34.82,34.85,32900.0,24.9095,24.9166,24.888,24.9095,32900.0
2008-09-03 13:20:00,34.85,34.88,34.84,34.85,30200.0,24.9095,24.9309,24.9023,24.9095,30200.0
2008-09-03 13:25:00,34.85,34.85,34.82,34.84,37200.0,24.9095,24.9095,24.888,24.9023,37200.0
2008-09-03 13:30:00,34.83,34.85,34.82,34.82,99500.0,24.8952,24.9095,24.888,24.888,99500.0
2008-09-03 13:35:00,34.82,34.83,34.8,34.8,203300.0,24.888,24.8952,24.8737,24.8737,203300.0
2008-09-03 13:40:00,34.8,34.81,34.77,34.81,75900.0,24.8737,24.8809,24.8523,24.8809,75900.0
2008-09-03 13:45:00,34.81,34.88,34.8,34.88,60000.0,24.8809,24.9309,24.8737,24.9309,60000.0
2008-09-03 13:50:00,34.88,34.92,34.87,34.91,206100.0,24.9309,24.9595,24.9238,24.9524,206100.0
2008-09-03 13:55:00,34.91,34.94,34.9,34.93,67800.0,24.9524,24.9738,24.9452,24.9666,67800.0
2008-09-03 14:00:00,34.93,34.99,34.81,34.99,114600.0,24.9666,25.0095,24.8809,25.0095,114600.0
2008-09-03 14:05:00,34.99,34.99,34.91,34.91,150300.0,25.0095,25.0095,24.9524,24.9524,150300.0
2008-09-03 14:10:00,34.91,34.92,34.79,34.83,71400.0,24.9524,24.9595,24.8666,24.8952,71400.0
2008-09-03 14:15:00,34.83,34.87,34.82,34.86,35400.0,24.8952,24.9238,24.888,24.9166,35400.0
2008-09-03 14:20:00,34.83,34.83,34.78,34.8,106900.0,24.8952,24.8952,24.8594,24.8737,106900.0
2008-09-03 14:25:00,34.79,34.83,34.77,34.82,262400.0,24.8666,24.8952,24.8523,24.888,262400.0
2008-09-03 14:30:00,34.81,34.84,34.79,34.83,59300.0,24.8809,24.9023,24.8666,24.8952,59300.0
2008-09-03 14:35:00,34.82,34.89,34.81,34.88,54800.0,24.888,24.9381,24.8809,24.9309,54800.0
2008-09-03 14:40:00,34.9,34.91,34.86,34.9,247200.0,24.9452,24.9524,24.9166,24.9452,247200.0
2008-09-03 14:45:00,34.9,34.91,34.84,34.84,231700.0,24.9452,24.9524,24.9023,24.9023,231700.0
2008-09-03 14:50:00,34.84,34.84,34.76,34.76,42200.0,24.9023,24.9023,24.8451,24.8451,42200.0
2008-09-03 14:55:00,34.76,34.8,34.76,34.79,44300.0,24.8451,24.8737,24.8451,24.8666,44300.0
2008-09-03 15:00:00,34.8,34.85,34.8,34.82,61800.0,24.8737,24.9095,24.8737,24.888,61800.0
2008-09-03 15:05:00,34.78,34.79,34.75,34.75,26100.0,24.8594,24.8666,24.838,24.838,26100.0
2008-09-03 15:10:00,34.75,34.79,34.72,34.78,74200.0,24.838,24.8666,24.8165,24.8594,74200.0
2008-09-03 15:15:00,34.79,34.8,34.71,34.78,89400.0,24.8666,24.8737,24.8094,24.8594,89400.0
2008-09-03 15:20:00,34.78,34.93,34.77,34.87,137800.0,24.8594,24.9666,24.8523,24.9238,137800.0
2008-09-03 15:25:00,34.87,34.9,34.82,34.82,103000.0,24.9238,24.9452,24.888,24.888,103000.0
2008-09-03 15:30:00,34.82,34.85,34.78,34.85,69300.0,24.888,24.9095,24.8594,24.9095,69300.0
2008-09-03 15:35:00,34.84,34.94,34.84,34.92,197400.0,24.9023,24.9738,24.9023,24.9595,197400.0
2008-09-03 15:40:00,34.92,34.95,34.86,34.88,84600.0,24.9595,24.9809,24.9166,24.9309,84600.0
2008-09-03 15:45:00,34.88,34.92,34.88,34.91,425600.0,24.9309,24.9595,24.9309,24.9524,425600.0
2008-09-03 15:50:00,34.91,34.97,34.89,34.97,583300.0,24.9524,24.9952,24.9381,24.9952,583300.0
2008-09-03 15:55:00,34.97,34.98,34.95,34.95,254400.0,24.9952,25.0024,24.9809,24.9809,254400.0
2008-09-03 16:00:00,34.95,34.95,34.95,34.95,300.0,24.9809,24.9809,24.9809,24.9809,300.0
2008-09-03 16:05:00,34.9,34.9,34.9,34.9,176000.0,24.9452,24.9452,24.9452,24.9452,176000.0
2008-09-03 16:10:00,34.9,34.9,34.9,34.9,22000.0,24.9452,24.9452,24.9452,24.9452,22000.0
2008-09-04 09:30:00,34.65,34.66,34.46,34.47,22400.0,24.7665,24.7737,24.6307,24.6379,22400.0
2008-09-04 09:35:00,34.47,34.57,34.46,34.56,77000.0,24.6379,24.7093,24.6307,24.7022,77000.0
2008-09-04 09:40:00,34.56,34.57,34.53,34.53,202800.0,24.7022,24.7093,24.6807,24.6807,202800.0
2008-09-04 09:45:00,34.53,34.55,34.32,34.36,351800.0,24.6807,24.695,24.5306,24.5592,351800.0
2008-09-04 09:50:00,34.37,34.41,34.36,34.38,362900.0,24.5664,24.595,24.5592,24.5735,362900.0
2008-09-04 09:55:00,34.37,34.43,34.36,34.39,154600.0,24.5664,24.6093,24.5592,24.5807,154600.0
2008-09-04 10:00:00,34.39,34.48,34.38,34.48,302300.0,24.5807,24.645,24.5735,24.645,302300.0
2008-09-04 10:05:00,34.48,34.52,34.46,34.5,237400.0,24.645,24.6736,24.6307,24.6593,237400.0
2008-09-04 10:10:00,34.5,34.55,34.49,34.54,272300.0,24.6593,24.695,24.6522,24.6879,272300.0
2008-09-04 10:15:00,34.53,34.54,34.44,34.45,286400.0,24.6807,24.6879,24.6164,24.6236,286400.0
2008-09-04 10:20:00,34.46,34.49,34.44,34.44,200400.0,24.6307,24.6522,24.6164,24.6164,200400.0
2008-09-04 10:25:00,34.43,34.44,34.4,34.44,110800.0,24.6093,24.6164,24.5878,24.6164,110800.0
2008-09-04 10:30:00,34.44,34.44,34.22,34.24,144600.0,24.6164,24.6164,24.4592,24.4735,144600.0
2008-09-04 10:35:00,34.24,34.26,34.14,34.15,50100.0,24.4735,24.4878,24.402,24.4091,50100.0
2008-09-04 10:40:00,34.14,34.14,34.07,34.09,133200.0,24.402,24.402,24.352,24.3662,133200.0
2008-09-04 10:45:00,34.09,34.16,34.07,34.08,52500.0,24.3662,24.4163,24.352,24.3591,52500.0
2008-09-04 10:50:00,34.06,34.14,34.04,34.1,91100.0,24.3448,24.402,24.3305,24.3734,91100.0
2008-09-04 10:55:00,34.09,34.13,34.09,34.13,41900.0,24.3662,24.3948,24.3662,24.3948,41900.0
2008-09-04 11:00:00,34.13,34.14,34.06,34.09,115200.0,24.3948,24.402,24.3448,24.3662,115200.0
2008-09-04 11:05:00,34.1,34.12,34.06,34.11,58300.0,24.3734,24.3877,24.3448,24.3805,58300.0
2008-09-04 11:10:00,34.11,34.11,34.07,34.09,31700.0,24.3805,24.3805,24.352,24.3662,31700.0
2008-09-04 11:15:00,34.08,34.08,34.02,34.06,84600.0,24.3591,24.3591,24.3162,24.3448,84600.0
2008-09-04 11:20:00,34.06,34.08,33.97,33.98,107800.0,24.3448,24.3591,24.2805,24.2876,107800.0
2008-09-04 11:25:00,33.99,34.03,33.98,34.0,149000.0,24.2948,24.3234,24.2876,24.3019,149000.0
2008-09-04 11:30:00,34.0,34.02,33.96,33.98,146900.0,24.3019,24.3162,24.2733,24.2876,146900.0
2008-09-04 11:35:00,33.98,34.0,33.97,34.0,152400.0,24.2876,24.3019,24.2805,24.3019,152400.0
2008-09-04 11:40:00,34.01,34.04,33.99,34.01,124000.0,24.3091,24.3305,24.2948,24.3091,124000.0
2008-09-04 11:45:00,34.01,34.04,33.99,34.04,54500.0,24.3091,24.3305,24.2948,24.3305,54500.0
2008-09-04 11:50:00,34.04,34.1,34.04,34.08,313200.0,24.3305,24.3734,24.3305,24.3591,313200.0
2008-09-04 11:55:00,34.07,34.07,33.98,34.0,73500.0,24.352,24.352,24.2876,24.3019,73500.0
2008-09-04 12:00:00,34.0,34.05,34.0,34.04,50000.0,24.3019,24.3377,24.3019,24.3305,50000.0
2008-09-04 12:05:00,34.04,34.05,34.02,34.03,99700.0,24.3305,24.3377,24.3162,24.3234,99700.0
2008-09-04 12:10:00,34.03,34.03,33.99,34.01,147300.0,24.3234,24.3234,24.2948,24.3091,147300.0
2008-09-04 12:15:00,34.01,34.03,34.0,34.0,48500.0,24.3091,24.3234,24.3019,24.3019,48500.0
2008-09-04 12:20:00,34.01,34.01,33.98,33.98,169400.0,24.3091,24.3091,24.2876,24.2876,169400.0
2008-09-04 12:25:00,33.98,33.98,33.93,33.94,108700.0,24.2876,24.2876,24.2519,24.259,108700.0
2008-09-04 12:30:00,33.94,33.94,33.91,33.93,176900.0,24.259,24.259,24.2376,24.2519,176900.0
2008-09-04 12:35:00,33.94,33.95,33.93,33.93,255000.0,24.259,24.2662,24.2519,24.2519,255000.0
2008-09-04 12:40:00,33.93,33.93,33.89,33.91,374700.0,24.2519,24.2519,24.2233,24.2376,374700.0
2008-09-04 12:45:00,33.9,33.9,33.84,33.85,270200.0,24.2304,24.2304,24.1876,24.1947,270200.0
2008-09-04 12:50:00,33.86,33.88,33.81,33.83,115900.0,24.2019,24.2161,24.1661,24.1804,115900.0
2008-09-04 12:55:00,33.82,33.83,33.81,33.81,87300.0,24.1733,24.1804,24.1661,24.1661,87300.0
2008-09-04 13:00:00,33.82,33.83,33.8,33.82,102600.0,24.1733,24.1804,24.159,24.1733,102600.0
2008-09-04 13:05:00,33.82,33.82,33.77,33.8,60300.0,24.1733,24.1733,24.1375,24.159,60300.0
2008-09-04 13:10:00,33.81,33.82,33.79,33.79,36400.0,24.1661,24.1733,24.1518,24.1518,36400.0
2008-09-04 13:15:00,33.79,33.81,33.78,33.78,48600.0,24.1518,24.1661,24.1447,24.1447,48600.0
2008-09-04 13:20:00,33.78,33.78,33.7,33.71,524800.0,24.1447,24.1447,24.0875,24.0946,524800.0
2008-09-04 13:25:00,33.71,33.71,33.67,33.68,209500.0,24.0946,24.0946,24.066,24.0732,209500.0
2008-09-04 13:30:00,33.68,33.68,33.64,33.66,94800.0,24.0732,24.0732,24.0446,24.0589,94800.0
2008-09-04 13:35:00,33.67,33.7,33.66,33.7,160600.0,24.066,24.0875,24.0589,24.0875,160600.0
2008-09-04 13:40:00,33.7,33.7,33.69,33.7,8300.0,24.0875,24.0875,24.0803,24.0875,8300.0
2008-09-04 13:45:00,33.7,33.7,33.68,33.69,39000.0,24.0875,24.0875,24.0732,24.0803,39000.0
2008-09-04 13:50:00,33.7,33.71,33.68,33.69,14800.0,24.0875,24.0946,24.0732,24.0803,14800.0
2008-09-04 13:55:00,33.69,33.72,33.68,33.72,32400.0,24.0803,24.1018,24.0732,24.1018,32400.0
2008-09-04 14:00:00,33.72,33.72,33.65,33.67,69400.0,24.1018,24.1018,24.0518,24.066,69400.0
2008-09-04 14:05:00,33.67,33.67,33.61,33.61,38600.0,24.066,24.066,24.0232,24.0232,38600.0
2008-09-04 14:10:00,33.62,33.63,33.52,33.57,58700.0,24.0303,24.0375,23.9588,23.9946,58700.0
2008-09-04 14:15:00,33.56,33.59,33.56,33.57,41500.0,23.9874,24.0089,23.9874,23.9946,41500.0
2008-09-04 14:20:00,33.58,33.6,33.55,33.57,33800.0,24.0017,24.016,23.9803,23.9946,33800.0
2008-09-04 14:25:00,33.57,33.66,33.57,33.63,48500.0,23.9946,24.0589,23.9946,24.0375,48500.0
2008-09-04 14:30:00,33.63,33.64,33.6,33.61,184300.0,24.0375,24.0446,24.016,24.0232,184300.0
2008-09-04 14:35:00,33.61,33.66,33.61,33.66,21300.0,24.0232,24.0589,24.0232,24.0589,21300.0
2008-09-04 14:40:00,33.66,33.69,33.65,33.68,45100.0,24.0589,24.0803,24.0518,24.0732,45100.0
2008-09-04 14:45:00,33.68,33.68,33.64,33.67,32000.0,24.0732,24.0732,24.0446,24.066,32000.0
2008-09-04 14:50:00,33.66,33.67,33.63,33.63,130900.0,24.0589,24.066,24.0375,24.0375,130900.0
2008-09-04 14:55:00,33.63,33.71,33.63,33.71,102200.0,24.0375,24.0946,24.0375,24.0946,102200.0
2008-09-04 15:00:00,33.73,33.77,33.71,33.74,38400.0,24.1089,24.1375,24.0946,24.1161,38400.0
2008-09-04 15:05:00,33.74,33.78,33.74,33.76,48400.0,24.1161,24.1447,24.1161,24.1304,48400.0
2008-09-04 15:10:00,33.76,33.83,33.76,33.8,67700.0,24.1304,24.1804,24.1304,24.159,67700.0
2008-09-04 15:15:00,33.8,33.84,33.78,33.78,205500.0,24.159,24.1876,24.1447,24.1447,205500.0
2008-09-04 15:20:00,33.79,33.79,33.7,33.72,70300.0,24.1518,24.1518,24.0875,24.1018,70300.0
2008-09-04 15:25:00,33.73,33.78,33.72,33.76,206400.0,24.1089,24.1447,24.1018,24.1304,206400.0
2008-09-04 15:30:00,33.75,33.78,33.71,33.78,99400.0,24.1232,24.1447,24.0946,24.1447,99400.0
2008-09-04 15:35:00,33.78,33.79,33.72,33.72,99000.0,24.1447,24.1518,24.1018,24.1018,99000.0
2008-09-04 15:40:00,33.72,33.77,33.68,33.76,217600.0,24.1018,24.1375,24.0732,24.1304,217600.0
2008-09-04 15:45:00,33.77,33.78,33.73,33.76,362800.0,24.1375,24.1447,24.1089,24.1304,362800.0
2008-09-04 15:50:00,33.74,33.78,33.73,33.76,392600.0,24.1161,24.1447,24.1089,24.1304,392600.0
2008-09-04 15:55:00,33.75,33.76,33.67,33.68,411000.0,24.1232,24.1304,24.066,24.0732,411000.0
2008-09-04 16:00:00,33.68,33.73,33.68,33.68,1700.0,24.0732,24.1089,24.0732,24.0732,1700.0
2008-09-04 16:05:00,33.68,33.68,33.68,33.68,0.0,24.0732,24.0732,24.0732,24.0732,0.0
2008-09-04 16:10:00,33.68,33.68,33.68,33.68,0.0,24.0732,24.0732,24.0732,24.0732,0.0
2008-09-05 09:30:00,33.42,33.62,33.42,33.5,441200.0,23.8874,24.0303,23.8874,23.9445,441200.0
2008-09-05 09:35:00,33.5,33.51,33.41,33.41,134300.0,23.9445,23.9517,23.8802,23.8802,134300.0
2008-09-05 09:40:00,33.38,33.58,33.38,33.57,174100.0,23.8588,24.0017,23.8588,23.9946,174100.0
2008-09-05 09:45:00,33.58,33.64,33.56,33.56,26500.0,24.0017,24.0446,23.9874,23.9874,26500.0
2008-09-05 09:50:00,33.56,33.56,33.45,33.5,321200.0,23.9874,23.9874,23.9088,23.9445,321200.0
2008-09-05 09:55:00,33.5,33.51,33.43,33.47,237100.0,23.9445,23.9517,23.8945,23.9231,237100.0
2008-09-05 10:00:00,33.45,33.58,33.39,33.55,218900.0,23.9088,24.0017,23.8659,23.9803,218900.0
2008-09-05 10:05:00,33.56,33.56,33.4,33.42,138300.0,23.9874,23.9874,23.8731,23.8874,138300.0
2008-09-05 10:10:00,33.41,33.41,33.31,33.31,465000.0,23.8802,23.8802,23.8087,23.8087,465000.0
2008-09-05 10:15:00,33.3,33.35,33.28,33.29,216600.0,23.8016,23.8373,23.7873,23.7944,216600.0
2008-09-05 10:20:00,33.3,33.34,33.25,33.25,66300.0,23.8016,23.8302,23.7658,23.7658,66300.0
2008-09-05 10:25:00,33.26,33.31,33.25,33.27,135600.0,23.773,23.8087,23.7658,23.7801,135600.0
2008-09-05 10:30:00,33.26,33.29,33.21,33.23,486000.0,23.773,23.7944,23.7373,23.7516,486000.0
2008-09-05 10:35:00,33.24,33.33,33.24,33.31,247800.0,23.7587,23.823,23.7587,23.8087,247800.0
2008-09-05 10:40:00,33.3,33.3,33.25,33.28,595800.0,23.8016,23.8016,23.7658,23.7873,595800.0
2008-09-05 10:45:00,33.28,33.31,33.21,33.22,289700.0,23.7873,23.8087,23.7373,23.7444,289700.0
2008-09-05 10:50:00,33.22,33.23,33.2,33.22,40900.0,23.7444,23.7516,23.7301,23.7444,40900.0
2008-09-05 10:55:00,33.22,33.24,33.15,33.19,288200.0,23.7444,23.7587,23.6944,23.723,288200.0
2008-09-05 11:00:00,33.19,33.2,33.14,33.18,29700.0,23.723,23.7301,23.6872,23.7158,29700.0
2008-09-05 11:05:00,33.18,33.25,33.18,33.23,54200.0,23.7158,23.7658,23.7158,23.7516,54200.0
2008-09-05 11:10:00,33.22,33.22,33.16,33.19,79700.0,23.7444,23.7444,23.7015,23.723,79700.0
2008-09-05 11:15:00,33.19,33.23,33.16,33.17,94600.0,23.723,23.7516,23.7015,23.7087,94600.0
2008-09-05 11:20:00,33.17,33.25,33.17,33.24,47600.0,23.7087,23.7658,23.7087,23.7587,47600.0
2008-09-05 11:25:00,33.25,33.32,33.25,33.29,133700.0,23.7658,23.8159,23.7658,23.7944,133700.0
2008-09-05 11:30:00,33.29,33.29,33.25,33.25,36100.0,23.7944,23.7944,23.7658,23.7658,36100.0
2008-09-05 11:35:00,33.25,33.31,33.25,33.27,33700.0,23.7658,23.8087,23.7658,23.7801,33700.0
2008-09-05 11:40:00,33.27,33.33,33.27,33.3,43800.0,23.7801,23.823,23.7801,23.8016,43800.0
2008-09-05 11:45:00,33.3,33.34,33.3,33.34,23200.0,23.8016,23.8302,23.8016,23.8302,23200.0
2008-09-05 11:50:00,33.35,33.46,33.33,33.46,88600.0,23.8373,23.9159,23.823,23.9159,88600.0
2008-09-05 11:55:00,33.46,33.53,33.45,33.49,70400.0,23.9159,23.966,23.9088,23.9374,70400.0
2008-09-05 12:00:00,33.51,33.54,33.51,33.51,277400.0,23.9517,23.9731,23.9517,23.9517,277400.0
2008-09-05 12:05:00,33.51,33.53,33.49,33.5,215800.0,23.9517,23.966,23.9374,23.9445,215800.0
2008-09-05 12:10:00,33.49,33.5,33.42,33.45,78800.0,23.9374,23.9445,23.8874,23.9088,78800.0
2008-09-05 12:15:00,33.45,33.46,33.43,33.45,57100.0,23.9088,23.9159,23.8945,23.9088,57100.0
2008-09-05 12:20:00,33.45,33.46,33.42,33.44,37100.0,23.9088,23.9159,23.8874,23.9017,37100.0
2008-09-05 12:25:00,33.44,33.6,33.44,33.6,147700.0,23.9017,24.016,23.9017,24.016,147700.0
2008-09-05 12:30:00,33.6,33.65,33.48,33.48,526000.0,24.016,24.0518,23.9302,23.9302,526000.0
2008-09-05 12:35:00,33.48,33.56,33.48,33.56,64100.0,23.9302,23.9874,23.9302,23.9874,64100.0
2008-09-05 12:40:00,33.53,33.53,33.45,33.47,30500.0,23.966,23.966,23.9088,23.9231,30500.0
2008-09-05 12:45:00,33.48,33.53,33.47,33.49,37800.0,23.9302,23.966,23.9231,23.9374,37800.0
2008-09-05 12:50:00,33.49,33.55,33.41,33.51,150800.0,23.9374,23.9803,23.8802,23.9517,150800.0
2008-09-05 12:55:00,33.51,33.51,33.44,33.49,50900.0,23.9517,23.9517,23.9017,23.9374,50900.0
2008-09-05 13:00:00,33.49,33.49,33.44,33.44,38900.0,23.9374,23.9374,23.9017,23.9017,38900.0
2008-09-05 13:05:00,33.44,33.57,33.44,33.54,31600.0,23.9017,23.9946,23.9017,23.9731,31600.0
2008-09-05 13:10:00,33.53,33.56,33.53,33.56,140800.0,23.966,23.9874,23.966,23.9874,140800.0
2008-09-05 13:15:00,33.57,33.6,33.53,33.54,47400.0,23.9946,24.016,23.966,23.9731,47400.0
2008-09-05 13:20:00,33.54,33.54,33.5,33.51,223900.0,23.9731,23.9731,23.9445,23.9517,223900.0
2008-09-05 13:25:00,33.52,33.54,33.51,33.51,133700.0,23.9588,23.9731,23.9517,23.9517,133700.0
2008-09-05 13:30:00,33.51,33.59,33.51,33.57,62500.0,23.9517,24.0089,23.9517,23.9946,62500.0
2008-09-05 13:35:00,33.57,33.57,33.43,33.43,78300.0,23.9946,23.9946,23.8945,23.8945,78300.0
2008-09-05 13:40:00,33.44,33.54,33.44,33.53,95900.0,23.9017,23.9731,23.9017,23.966,95900.0
2008-09-05 13:45:00,33.53,33.53,33.48,33.49,76500.0,23.966,23.966,23.9302,23.9374,76500.0
2008-09-05 13:50:00,33.49,33.51,33.47,33.5,21800.0,23.9374,23.9517,23.9231,23.9445,21800.0
2008-09-05 13:55:00,33.51,33.57,33.51,33.57,71700.0,23.9517,23.9946,23.9517,23.9946,71700.0
2008-09-05 14:00:00,33.56,33.56,33.47,33.5,49900.0,23.9874,23.9874,23.9231,23.9445,49900.0
2008-09-05 14:05:00,33.51,33.54,33.51,33.53,26500.0,23.9517,23.9731,23.9517,23.966,26500.0
2008-09-05 14:10:00,33.51,33.57,33.49,33.57,354400.0,23.9517,23.9946,23.9374,23.9946,354400.0
2008-09-05 14:15:00,33.57,33.59,33.53,33.59,36000.0,23.9946,24.0089,23.966,24.0089,36000.0
2008-09-05 14:20:00,33.6,33.64,33.56,33.56,66600.0,24.016,24.0446,23.9874,23.9874,66600.0
2008-09-05 14:25:00,33.56,33.61,33.56,33.61,31500.0,23.9874,24.0232,23.9874,24.0232,31500.0
2008-09-05 14:30:00,33.62,33.62,33.57,33.58,334700.0,24.0303,24.0303,23.9946,24.0017,334700.0
2008-09-05 14:35:00,33.59,33.63,33.57,33.57,70300.0,24.0089,24.0375,23.9946,23.9946,70300.0
2008-09-05 14:40:00,33.57,33.66,33.56,33.65,85000.0,23.9946,24.0589,23.9874,24.0518,85000.0
2008-09-05 14:45:00,33.65,33.67,33.63,33.66,209500.0,24.0518,24.066,24.0375,24.0589,209500.0
2008-09-05 14:50:00,33.67,33.68,33.65,33.66,41600.0,24.066,24.0732,24.0518,24.0589,41600.0
2008-09-05 14:55:00,33.66,33.76,33.66,33.71,413700.0,24.0589,24.1304,24.0589,24.0946,413700.0
2008-09-05 15:00:00,33.71,33.71,33.65,33.67,296400.0,24.0946,24.0946,24.0518,24.066,296400.0
2008-09-05 15:05:00,33.67,33.68,33.65,33.65,186100.0,24.066,24.0732,24.0518,24.0518,186100.0
2008-09-05 15:10:00,33.64,33.66,33.61,33.63,30500.0,24.0446,24.0589,24.0232,24.0375,30500.0
2008-09-05 15:15:00,33.62,33.7,33.61,33.68,137600.0,24.0303,24.0875,24.0232,24.0732,137600.0
2008-09-05 15:20:00,33.68,33.68,33.6,33.62,140700.0,24.0732,24.0732,24.016,24.0303,140700.0
2008-09-05 15:25:00,33.62,33.65,33.61,33.65,77900.0,24.0303,24.0518,24.0232,24.0518,77900.0
2008-09-05 15:30:00,33.65,33.67,33.63,33.66,80900.0,24.0518,24.066,24.0375,24.0589,80900.0
2008-09-05 15:35:00,33.67,33.69,33.66,33.69,54600.0,24.066,24.0803,24.0589,24.0803,54600.0
2008-09-05 15:40:00,33.69,33.75,33.65,33.75,517600.0,24.0803,24.1232,24.0518,24.1232,517600.0
2008-09-05 15:45:00,33.75,33.77,33.72,33.73,426400.0,24.1232,24.1375,24.1018,24.1089,426400.0
2008-09-05 15:50:00,33.73,33.79,33.72,33.77,152900.0,24.1089,24.1518,24.1018,24.1375,152900.0
2008-09-05 15:55:00,33.76,33.76,33.71,33.72,372300.0,24.1304,24.1304,24.0946,24.1018,372300.0
2008-09-05 16:00:00,33.72,33.72,33.72,33.72,400.0,24.1018,24.1018,24.1018,24.1018,400.0
2008-09-05 16:05:00,33.72,33.72,33.72,33.72,0.0,24.1018,24.1018,24.1018,24.1018,0.0
2008-09-05 16:10:00,33.74,33.74,33.74,33.74,500.0,24.1161,24.1161,24.1161,24.1161,500.0
2008-09-08 09:30:00,34.41,34.82,34.41,34.68,310200.0,24.595,24.888,24.595,24.788,310200.0
2008-09-08 09:35:00,34.67,34.68,34.6,34.62,88800.0,24.7808,24.788,24.7308,24.7451,88800.0
2008-09-08 09:40:00,34.61,34.62,34.5,34.53,78800.0,24.7379,24.7451,24.6593,24.6807,78800.0
2008-09-08 09:45:00,34.54,34.61,34.51,34.59,40600.0,24.6879,24.7379,24.6664,24.7236,40600.0
2008-09-08 09:50:00,34.59,34.59,34.46,34.47,206400.0,24.7236,24.7236,24.6307,24.6379,206400.0
2008-09-08 09:55:00,34.46,34.57,34.46,34.51,91700.0,24.6307,24.7093,24.6307,24.6664,91700.0
2008-09-08 10:00:00,34.51,34.53,34.44,34.52,418800.0,24.6664,24.6807,24.6164,24.6736,418800.0
2008-09-08 10:05:00,34.53,34.61,34.52,34.6,247100.0,24.6807,24.7379,24.6736,24.7308,247100.0
2008-09-08 10:10:00,34.6,34.63,34.56,34.56,250500.0,24.7308,24.7522,24.7022,24.7022,250500.0
2008-09-08 10:15:00,34.55,34.57,34.49,34.52,75500.0,24.695,24.7093,24.6522,24.6736,75500.0
2008-09-08 10:20:00,34.52,34.56,34.48,34.56,101300.0,24.6736,24.7022,24.645,24.7022,101300.0
2008-09-08 10:25:00,34.56,34.57,34.52,34.53,60200.0,24.7022,24.7093,24.6736,24.6807,60200.0
2008-09-08 10:30:00,34.54,34.61,34.54,34.57,216200.0,24.6879,24.7379,24.6879,24.7093,216200.0
2008-09-08 10:35:00,34.57,34.68,34.57,34.68,241500.0,24.7093,24.788,24.7093,24.788,241500.0
2008-09-08 10:40:00,34.67,34.73,34.67,34.68,346400.0,24.7808,24.8237,24.7808,24.788,346400.0
2008-09-08 10:45:00,34.68,34.71,34.66,34.68,136900.0,24.788,24.8094,24.7737,24.788,136900.0
2008-09-08 10:50:00,34.68,34.68,34.49,34.51,107400.0,24.788,24.788,24.6522,24.6664,107400.0
2008-09-08 10:55:00,34.51,34.57,34.33,34.33,100900.0,24.6664,24.7093,24.5378,24.5378,100900.0
2008-09-08 11:00:00,34.33,34.37,34.04,34.33,282700.0,24.5378,24.5664,24.3305,24.5378,282700.0
2008-09-08 11:05:00,34.32,34.46,34.29,34.36,122000.0,24.5306,24.6307,24.5092,24.5592,122000.0
2008-09-08 11:10:00,34.38,34.54,34.38,34.52,201000.0,24.5735,24.6879,24.5735,24.6736,201000.0
2008-09-08 11:15:00,34.51,34.53,34.45,34.49,624800.0,24.6664,24.6807,24.6236,24.6522,624800.0
2008-09-08 11:20:00,34.49,34.53,34.48,34.5,66600.0,24.6522,24.6807,24.645,24.6593,66600.0
2008-09-08 11:25:00,34.51,34.52,34.33,34.37,97000.0,24.6664,24.6736,24.5378,24.5664,97000.0
2008-09-08 11:30:00,34.37,34.42,34.36,34.38,94900.0,24.5664,24.6021,24.5592,24.5735,94900.0
2008-09-08 11:35:00,34.37,34.47,34.37,34.4,56200.0,24.5664,24.6379,24.5664,24.5878,56200.0
2008-09-08 11:40:00,34.4,34.42,34.29,34.32,82200.0,24.5878,24.6021,24.5092,24.5306,82200.0
2008-09-08 11:45:00,34.32,34.35,34.27,34.31,83800.0,24.5306,24.5521,24.4949,24.5235,83800.0
2008-09-08 11:50:00,34.31,34.36,34.27,34.28,86100.0,24.5235,24.5592,24.4949,24.5021,86100.0
2008-09-08 11:55:00,34.27,34.28,34.15,34.23,422000.0,24.4949,24.5021,24.4091,24.4663,422000.0
2008-09-08 12:00:00,34.23,34.26,34.16,34.16,78900.0,24.4663,24.4878,24.4163,24.4163,78900.0
2008-09-08 12:05:00,34.17,34.18,34.09,34.11,76800.0,24.4234,24.4306,24.3662,24.3805,76800.0
2008-09-08 12:10:00,34.11,34.11,33.99,34.06,473000.0,24.3805,24.3805,24.2948,24.3448,473000.0
2008-09-08 12:15:00,34.05,34.15,34.05,34.15,68200.0,24.3377,24.4091,24.3377,24.4091,68200.0
2008-09-08 12:20:00,34.15,34.2,34.11,34.11,269500.0,24.4091,24.4449,24.3805,24.3805,269500.0
2008-09-08 12:25:00,34.11,34.22,34.11,34.2,103300.0,24.3805,24.4592,24.3805,24.4449,103300.0
2008-09-08 12:30:00,34.2,34.35,34.2,34.32,311300.0,24.4449,24.5521,24.4449,24.5306,311300.0
2008-09-08 12:35:00,34.32,34.32,34.21,34.27,239600.0,24.5306,24.5306,24.452,24.4949,239600.0
2008-09-08 12:40:00,34.28,34.35,34.27,34.27,232800.0,24.5021,24.5521,24.4949,24.4949,232800.0
2008-09-08 12:45:00,34.27,34.33,34.26,34.26,63000.0,24.4949,24.5378,24.4878,24.4878,63000.0
2008-09-08 12:50:00,34.25,34.28,34.23,34.28,35900.0,24.4806,24.5021,24.4663,24.5021,35900.0
2008-09-08 12:55:00,34.29,34.34,34.28,34.29,185500.0,24.5092,24.5449,24.5021,24.5092,185500.0
2008-09-08 13:00:00,34.29,34.33,34.28,34.29,46000.0,24.5092,24.5378,24.5021,24.5092,46000.0
2008-09-08 13:05:00,34.28,34.3,34.13,34.13,192600.0,24.5021,24.5163,24.3948,24.3948,192600.0
2008-09-08 13:10:00,34.14,34.25,34.14,34.24,102400.0,24.402,24.4806,24.402,24.4735,102400.0
2008-09-08 13:15:00,34.23,34.24,34.17,34.23,57300.0,24.4663,24.4735,24.4234,24.4663,57300.0
2008-09-08 13:20:00,34.23,34.27,34.19,34.25,53000.0,24.4663,24.4949,24.4377,24.4806,53000.0
2008-09-08 13:25:00,34.25,34.26,34.2,34.22,143500.0,24.4806,24.4878,24.4449,24.4592,143500.0
2008-09-08 13:30:00,34.22,34.24,34.15,34.18,59700.0,24.4592,24.4735,24.4091,24.4306,59700.0
2008-09-08 13:35:00,34.19,34.24,34.13,34.15,48800.0,24.4377,24.4735,24.3948,24.4091,48800.0
2008-09-08 13:40:00,34.15,34.15,34.09,34.13,93000.0,24.4091,24.4091,24.3662,24.3948,93000.0
2008-09-08 13:45:00,34.12,34.15,34.08,34.08,39900.0,24.3877,24.4091,24.3591,24.3591,39900.0
2008-09-08 13:50:00,34.07,34.07,33.98,34.01,559900.0,24.352,24.352,24.2876,24.3091,559900.0
2008-09-08 13:55:00,34.01,34.05,33.94,33.97,107100.0,24.3091,24.3377,24.259,24.2805,107100.0
2008-09-08 14:00:00,33.96,34.14,33.94,34.09,96900.0,24.2733,24.402,24.259,24.3662,96900.0
2008-09-08 14:05:00,34.09,34.12,34.04,34.1,64100.0,24.3662,24.3877,24.3305,24.3734,64100.0
2008-09-08 14:10:00,34.11,34.18,34.04,34.18,97100.0,24.3805,24.4306,24.3305,24.4306,97100.0
2008-09-08 14:15:00,34.19,34.19,34.11,34.12,48800.0,24.4377,24.4377,24.3805,24.3877,48800.0
2008-09-08 14:20:00,34.12,34.19,34.08,34.18,209900.0,24.3877,24.4377,24.3591,24.4306,209900.0
2008-09-08 14:25:00,34.17,34.19,34.15,34.19,48900.0,24.4234,24.4377,24.4091,24.4377,48900.0
2008-09-08 14:30:00,34.21,34.22,34.16,34.18,357200.0,24.452,24.4592,24.4163,24.4306,357200.0
2008-09-08 14:35:00,34.2,34.28,34.19,34.26,171600.0,24.4449,24.5021,24.4377,24.4878,171600.0
2008-09-08 14:40:00,34.26,34.27,34.24,34.27,33500.0,24.4878,24.4949,24.4735,24.4949,33500.0
2008-09-08 14:45:00,34.26,34.3,34.18,34.19,159900.0,24.4878,24.5163,24.4306,24.4377,159900.0
2008-09-08 14:50:00,34.19,34.25,34.19,34.24,40200.0,24.4377,24.4806,24.4377,24.4735,40200.0
2008-09-08 14:55:00,34.24,34.24,34.14,34.18,121400.0,24.4735,24.4735,24.402,24.4306,121400.0
2008-09-08 15:00:00,34.18,34.2,34.15,34.17,60700.0,24.4306,24.4449,24.4091,24.4234,60700.0
2008-09-08 15:05:00,34.17,34.17,34.09,34.09,122900.0,24.4234,24.4234,24.3662,24.3662,122900.0
2008-09-08 15:10:00,34.09,34.2,34.06,34.2,96500.0,24.3662,24.4449,24.3448,24.4449,96500.0
2008-09-08 15:15:00,34.2,34.25,34.19,34.23,63800.0,24.4449,24.4806,24.4377,24.4663,63800.0
2008-09-08 15:20:00,34.25,34.34,34.23,34.3,89200.0,24.4806,24.5449,24.4663,24.5163,89200.0
2008-09-08 15:25:00,34.31,34.35,34.3,34.34,199600.0,24.5235,24.5521,24.5163,24.5449,199600.0
2008-09-08 15:30:00,34.35,34.46,34.33,34.45,428300.0,24.5521,24.6307,24.5378,24.6236,428300.0
2008-09-08 15:35:00,34.46,34.51,34.41,34.48,178400.0,24.6307,24.6664,24.595,24.645,178400.0
2008-09-08 15:40:00,34.49,34.53,34.42,34.46,132800.0,24.6522,24.6807,24.6021,24.6307,132800.0
2008-09-08 15:45:00,34.46,34.56,34.43,34.47,373700.0,24.6307,24.7022,24.6093,24.6379,373700.0
2008-09-08 15:50:00,34.46,34.46,34.37,34.38,172100.0,24.6307,24.6307,24.5664,24.5735,172100.0
2008-09-08 15:55:00,34.37,34.46,34.36,34.46,306500.0,24.5664,24.6307,24.5592,24.6307,306500.0
2008-09-08 16:00:00,34.42,34.66,34.42,34.66,5900.0,24.6021,24.7737,24.6021,24.7737,5900.0
2008-09-08 16:05:00,34.68,34.68,34.65,34.65,800.0,24.788,24.788,24.7665,24.7665,800.0
2008-09-08 16:10:00,34.44,34.44,34.44,34.44,100.0,24.6164,24.6164,24.6164,24.6164,100.0
2008-09-09 09:30:00,34.09,34.57,34.09,34.43,26100.0,24.3662,24.7093,24.3662,24.6093,26100.0
2008-09-09 09:35:00,34.42,34.42,34.24,34.25,49000.0,24.6021,24.6021,24.4735,24.4806,49000.0
2008-09-09 09:40:00,34.25,34.34,34.21,34.27,61600.0,24.4806,24.5449,24.452,24.4949,61600.0
2008-09-09 09:45:00,34.25,34.39,34.23,34.37,88300.0,24.4806,24.5807,24.4663,24.5664,88300.0
2008-09-09 09:50:00,34.37,34.45,34.36,34.42,247100.0,24.5664,24.6236,24.5592,24.6021,247100.0
2008-09-09 09:55:00,34.42,34.44,34.39,34.42,185400.0,24.6021,24.6164,24.5807,24.6021,185400.0
2008-09-09 10:00:00,34.43,34.43,34.34,34.4,314900.0,24.6093,24.6093,24.5449,24.5878,314900.0
2008-09-09 10:05:00,34.39,34.44,34.35,34.36,52600.0,24.5807,24.6164,24.5521,24.5592,52600.0
2008-09-09 10:10:00,34.37,34.38,34.27,34.29,74100.0,24.5664,24.5735,24.4949,24.5092,74100.0
2008-09-09 10:15:00,34.29,34.32,34.24,34.24,79800.0,24.5092,24.5306,24.4735,24.4735,79800.0
2008-09-09 10:20:00,34.24,34.27,34.23,34.26,267100.0,24.4735,24.4949,24.4663,24.4878,267100.0
2008-09-09 10:25:00,34.26,34.28,34.17,34.2,134900.0,24.4878,24.5021,24.4234,24.4449,134900.0
2008-09-09 10:30:00,34.19,34.19,34.08,34.12,208000.0,24.4377,24.4377,24.3591,24.3877,208000.0
2008-09-09 10:35:00,34.13,34.13,34.07,34.08,88600.0,24.3948,24.3948,24.352,24.3591,88600.0
2008-09-09 10:40:00,34.09,34.13,34.07,34.11,200900.0,24.3662,24.3948,24.352,24.3805,200900.0
2008-09-09 10:45:00,34.09,34.12,34.02,34.02,61700.0,24.3662,24.3877,24.3162,24.3162,61700.0
2008-09-09 10:50:00,34.02,34.03,33.99,34.02,71000.0,24.3162,24.3234,24.2948,24.3162,71000.0
2008-09-09 10:55:00,34.03,34.05,33.94,33.99,300100.0,24.3234,24.3377,24.259,24.2948,300100.0
2008-09-09 11:00:00,33.97,33.99,33.93,33.98,62800.0,24.2805,24.2948,24.2519,24.2876,62800.0
2008-09-09 11:05:00,33.98,33.98,33.9,33.97,165200.0,24.2876,24.2876,24.2304,24.2805,165200.0
2008-09-09 11:10:00,33.97,33.97,33.86,33.87,152700.0,24.2805,24.2805,24.2019,24.209,152700.0
2008-09-09 11:15:00,33.86,33.9,33.8,33.9,103600.0,24.2019,24.2304,24.159,24.2304,103600.0
2008-09-09 11:20:00,33.91,34.0,33.91,34.0,198300.0,24.2376,24.3019,24.2376,24.3019,198300.0
2008-09-09 11:25:00,33.99,34.01,33.97,34.0,140900.0,24.2948,24.3091,24.2805,24.3019,140900.0
2008-09-09 11:30:00,33.99,33.99,33.95,33.95,35900.0,24.2948,24.2948,24.2662,24.2662,35900.0
2008-09-09 11:35:00,33.94,33.99,33.94,33.98,32400.0,24.259,24.2948,24.259,24.2876,32400.0
2008-09-09 11:40:00,33.96,33.97,33.95,33.96,28700.0,24.2733,24.2805,24.2662,24.2733,28700.0
2008-09-09 11:45:00,33.96,34.0,33.95,33.98,58700.0,24.2733,24.3019,24.2662,24.2876,58700.0
2008-09-09 11:50:00,33.99,34.0,33.92,33.96,34300.0,24.2948,24.3019,24.2447,24.2733,34300.0
2008-09-09 11:55:00,33.94,33.95,33.89,33.89,34100.0,24.259,24.2662,24.2233,24.2233,34100.0
2008-09-09 12:00:00,33.9,33.91,33.84,33.88,139800.0,24.2304,24.2376,24.1876,24.2161,139800.0
2008-09-09 12:05:00,33.88,33.89,33.84,33.85,125100.0,24.2161,24.2233,24.1876,24.1947,125100.0
2008-09-09 12:10:00,33.86,33.89,33.8,33.82,71300.0,24.2019,24.2233,24.159,24.1733,71300.0
2008-09-09 12:15:00,33.82,33.85,33.81,33.83,58400.0,24.1733,24.1947,24.1661,24.1804,58400.0
2008-09-09 12:20:00,33.84,33.92,33.84,33.87,96800.0,24.1876,24.2447,24.1876,24.209,96800.0
2008-09-09 12:25:00,33.87,33.91,33.84,33.84,68600.0,24.209,24.2376,24.1876,24.1876,68600.0
2008-09-09 12:30:00,33.84,33.91,33.8,33.9,38600.0,24.1876,24.2376,24.159,24.2304,38600.0
2008-09-09 12:35:00,33.9,33.94,33.88,33.91,41100.0,24.2304,24.259,24.2161,24.2376,41100.0
2008-09-09 12:40:00,33.9,33.93,33.85,33.93,92400.0,24.2304,24.2519,24.1947,24.2519,92400.0
2008-09-09 12:45:00,33.93,33.98,33.93,33.95,79900.0,24.2519,24.2876,24.2519,24.2662,79900.0
2008-09-09 12:50:00,33.95,33.95,33.88,33.89,53600.0,24.2662,24.2662,24.2161,24.2233,53600.0
2008-09-09 12:55:00,33.9,33.91,33.86,33.89,74700.0,24.2304,24.2376,24.2019,24.2233,74700.0
2008-09-09 13:00:00,33.89,33.95,33.85,33.94,37000.0,24.2233,24.2662,24.1947,24.259,37000.0
2008-09-09 13:05:00,33.94,33.94,33.9,33.93,38800.0,24.259,24.259,24.2304,24.2519,38800.0
2008-09-09 13:10:00,33.92,33.92,33.85,33.9,74900.0,24.2447,24.2447,24.1947,24.2304,74900.0
2008-09-09 13:15:00,33.9,33.92,33.88,33.91,58000.0,24.2304,24.2447,24.2161,24.2376,58000.0
2008-09-09 13:20:00,33.92,33.93,33.88,33.89,434400.0,24.2447,24.2519,24.2161,24.2233,434400.0
2008-09-09 13:25:00,33.88,33.88,33.79,33.79,151400.0,24.2161,24.2161,24.1518,24.1518,151400.0
2008-09-09 13:30:00,33.78,33.8,33.73,33.79,96000.0,24.1447,24.159,24.1089,24.1518,96000.0
2008-09-09 13:35:00,33.79,33.79,33.74,33.78,41200.0,24.1518,24.1518,24.1161,24.1447,41200.0
2008-09-09 13:40:00,33.78,33.81,33.72,33.8,89500.0,24.1447,24.1661,24.1018,24.159,89500.0
2008-09-09 13:45:00,33.79,33.79,33.66,33.66,158600.0,24.1518,24.1518,24.0589,24.0589,158600.0
2008-09-09 13:50:00,33.66,33.7,33.66,33.69,86600.0,24.0589,24.0875,24.0589,24.0803,86600.0
2008-09-09 13:55:00,33.68,33.7,33.67,33.67,43500.0,24.0732,24.0875,24.066,24.066,43500.0
2008-09-09 14:00:00,33.67,33.69,33.64,33.69,114100.0,24.066,24.0803,24.0446,24.0803,114100.0
2008-09-09 14:05:00,33.68,33.68,33.63,33.65,94200.0,24.0732,24.0732,24.0375,24.0518,94200.0
2008-09-09 14:10:00,33.66,33.68,33.61,33.64,57200.0,24.0589,24.0732,24.0232,24.0446,57200.0
2008-09-09 14:15:00,33.65,33.66,33.57,33.61,87900.0,24.0518,24.0589,23.9946,24.0232,87900.0
2008-09-09 14:20:00,33.61,33.64,33.57,33.62,75400.0,24.0232,24.0446,23.9946,24.0303,75400.0
2008-09-09 14:25:00,33.62,33.68,33.62,33.64,199200.0,24.0303,24.0732,24.0303,24.0446,199200.0
2008-09-09 14:30:00,33.64,33.64,33.53,33.53,227300.0,24.0446,24.0446,23.966,23.966,227300.0
2008-09-09 14:35:00,33.52,33.55,33.5,33.51,83300.0,23.9588,23.9803,23.9445,23.9517,83300.0
2008-09-09 14:40:00,33.51,33.53,33.48,33.5,66700.0,23.9517,23.966,23.9302,23.9445,66700.0
2008-09-09 14:45:00,33.5,33.54,33.42,33.54,267600.0,23.9445,23.9731,23.8874,23.9731,267600.0
2008-09-09 14:50:00,33.54,33.54,33.47,33.47,160100.0,23.9731,23.9731,23.9231,23.9231,160100.0
2008-09-09 14:55:00,33.47,33.49,33.4,33.42,92200.0,23.9231,23.9374,23.8731,23.8874,92200.0
2008-09-09 15:00:00,33.42,33.42,33.34,33.37,149000.0,23.8874,23.8874,23.8302,23.8516,149000.0
2008-09-09 15:05:00,33.36,33.4,33.35,33.39,183600.0,23.8445,23.8731,23.8373,23.8659,183600.0
2008-09-09 15:10:00,33.39,33.41,33.35,33.39,238700.0,23.8659,23.8802,23.8373,23.8659,238700.0
2008-09-09 15:15:00,33.39,33.42,33.35,33.37,395600.0,23.8659,23.8874,23.8373,23.8516,395600.0
2008-09-09 15:20:00,33.36,33.45,33.35,33.43,162300.0,23.8445,23.9088,23.8373,23.8945,162300.0
2008-09-09 15:25:00,33.43,33.49,33.43,33.49,214100.0,23.8945,23.9374,23.8945,23.9374,214100.0
2008-09-09 15:30:00,33.49,33.55,33.49,33.52,258500.0,23.9374,23.9803,23.9374,23.9588,258500.0
2008-09-09 15:35:00,33.51,33.52,33.44,33.48,283800.0,23.9517,23.9588,23.9017,23.9302,283800.0
2008-09-09 15:40:00,33.48,33.48,33.35,33.39,368200.0,23.9302,23.9302,23.8373,23.8659,368200.0
2008-09-09 15:45:00,33.4,33.41,33.34,33.34,515700.0,23.8731,23.8802,23.8302,23.8302,515700.0
2008-09-09 15:50:00,33.33,33.35,33.31,33.32,664100.0,23.823,23.8373,23.8087,23.8159,664100.0
2008-09-09 15:55:00,33.31,33.34,33.26,33.28,477200.0,23.8087,23.8302,23.773,23.7873,477200.0
2008-09-09 16:00:00,33.29,33.29,33.21,33.21,1700.0,23.7944,23.7944,23.7373,23.7373,1700.0
2008-09-09 16:05:00,33.27,33.27,33.27,33.27,4600.0,23.7801,23.7801,23.7801,23.7801,4600.0
2008-09-09 16:10:00,33.3,33.3,33.15,33.15,5600.0,23.8016,23.8016,23.6944,23.6944,5600.0
2008-09-10 09:30:00,33.45,33.67,33.45,33.59,13900.0,23.9088,24.066,23.9088,24.0089,13900.0
2008-09-10 09:35:00,33.59,33.59,33.44,33.46,17000.0,24.0089,24.0089,23.9017,23.9159,17000.0
2008-09-10 09:40:00,33.45,33.58,33.44,33.55,25600.0,23.9088,24.0017,23.9017,23.9803,25600.0
2008-09-10 09:45:00,33.55,33.59,33.51,33.59,46000.0,23.9803,24.0089,23.9517,24.0089,46000.0
2008-09-10 09:50:00,33.59,33.66,33.59,33.64,33900.0,24.0089,24.0589,24.0089,24.0446,33900.0
2008-09-10 09:55:00,33.64,33.66,33.6,33.63,42700.0,24.0446,24.0589,24.016,24.0375,42700.0
2008-09-10 10:00:00,33.62,33.68,33.59,33.63,121800.0,24.0303,24.0732,24.0089,24.0375,121800.0
2008-09-10 10:05:00,33.63,33.65,33.57,33.57,57000.0,24.0375,24.0518,23.9946,23.9946,57000.0
2008-09-10 10:10:00,33.58,33.58,33.43,33.45,64300.0,24.0017,24.0017,23.8945,23.9088,64300.0
2008-09-10 10:15:00,33.45,33.46,33.39,33.43,41200.0,23.9088,23.9159,23.8659,23.8945,41200.0
2008-09-10 10:20:00,33.44,33.47,33.4,33.41,52400.0,23.9017,23.9231,23.8731,23.8802,52400.0
2008-09-10 10:25:00,33.41,33.45,33.38,33.43,66700.0,23.8802,23.9088,23.8588,23.8945,66700.0
2008-09-10 10:30:00,33.43,33.5,33.41,33.43,102500.0,23.8945,23.9445,23.8802,23.8945,102500.0
2008-09-10 10:35:00,33.42,33.54,33.37,33.46,287700.0,23.8874,23.9731,23.8516,23.9159,287700.0
2008-09-10 10:40:00,33.46,33.46,33.4,33.4,68900.0,23.9159,23.9159,23.8731,23.8731,68900.0
2008-09-10 10:45:00,33.39,33.45,33.37,33.37,114800.0,23.8659,23.9088,23.8516,23.8516,114800.0
2008-09-10 10:50:00,33.37,33.4,33.35,33.35,75300.0,23.8516,23.8731,23.8373,23.8373,75300.0
2008-09-10 10:55:00,33.35,33.35,33.26,33.27,80200.0,23.8373,23.8373,23.773,23.7801,80200.0
2008-09-10 11:00:00,33.26,33.27,33.2,33.25,67400.0,23.773,23.7801,23.7301,23.7658,67400.0
2008-09-10 11:05:00,33.26,33.31,33.24,33.31,40700.0,23.773,23.8087,23.7587,23.8087,40700.0
2008-09-10 11:10:00,33.31,33.32,33.28,33.31,61400.0,23.8087,23.8159,23.7873,23.8087,61400.0
2008-09-10 11:15:00,33.31,33.35,33.29,33.34,110600.0,23.8087,23.8373,23.7944,23.8302,110600.0
2008-09-10 11:20:00,33.34,33.34,33.27,33.3,177900.0,23.8302,23.8302,23.7801,23.8016,177900.0
2008-09-10 11:25:00,33.3,33.31,33.27,33.28,45600.0,23.8016,23.8087,23.7801,23.7873,45600.0
2008-09-10 11:30:00,33.27,33.46,33.25,33.45,339300.0,23.7801,23.9159,23.7658,23.9088,339300.0
2008-09-10 11:35:00,33.46,33.47,33.42,33.43,118300.0,23.9159,23.9231,23.8874,23.8945,118300.0
2008-09-10 11:40:00,33.44,33.54,33.42,33.52,72400.0,23.9017,23.9731,23.8874,23.9588,72400.0
2008-09-10 11:45:00,33.53,33.54,33.49,33.54,37800.0,23.966,23.9731,23.9374,23.9731,37800.0
2008-09-10 11:50:00,33.55,33.57,33.5,33.51,40900.0,23.9803,23.9946,23.9445,23.9517,40900.0
2008-09-10 11:55:00,33.51,33.55,33.49,33.52,49100.0,23.9517,23.9803,23.9374,23.9588,49100.0
2008-09-10 12:00:00,33.52,33.57,33.5,33.55,96500.0,23.9588,23.9946,23.9445,23.9803,96500.0
2008-09-10 12:05:00,33.55,33.7,33.55,33.65,1063300.0,23.9803,24.0875,23.9803,24.0518,1063300.0
2008-09-10 12:10:00,33.65,33.67,33.6,33.6,183500.0,24.0518,24.066,24.016,24.016,183500.0
2008-09-10 12:15:00,33.59,33.65,33.56,33.63,64500.0,24.0089,24.0518,23.9874,24.0375,64500.0
2008-09-10 12:20:00,33.62,33.66,33.57,33.57,88700.0,24.0303,24.0589,23.9946,23.9946,88700.0
2008-09-10 12:25:00,33.56,33.6,33.56,33.59,128200.0,23.9874,24.016,23.9874,24.0089,128200.0
2008-09-10 12:30:00,33.58,33.63,33.58,33.6,36200.0,24.0017,24.0375,24.0017,24.016,36200.0
2008-09-10 12:35:00,33.6,33.67,33.6,33.66,33800.0,24.016,24.066,24.016,24.0589,33800.0
2008-09-10 12:40:00,33.68,33.72,33.65,33.65,340800.0,24.0732,24.1018,24.0518,24.0518,340800.0
2008-09-10 12:45:00,33.65,33.66,33.6,33.63,28200.0,24.0518,24.0589,24.016,24.0375,28200.0
2008-09-10 12:50:00,33.64,33.65,33.62,33.64,18600.0,24.0446,24.0518,24.0303,24.0446,18600.0
2008-09-10 12:55:00,33.64,33.64,33.59,33.6,12500.0,24.0446,24.0446,24.0089,24.016,12500.0
2008-09-10 13:00:00,33.6,33.62,33.57,33.62,22900.0,24.016,24.0303,23.9946,24.0303,22900.0
2008-09-10 13:05:00,33.62,33.62,33.55,33.55,16300.0,24.0303,24.0303,23.9803,23.9803,16300.0
2008-09-10 13:10:00,33.56,33.58,33.54,33.55,19600.0,23.9874,24.0017,23.9731,23.9803,19600.0
2008-09-10 13:15:00,33.55,33.61,33.54,33.58,26300.0,23.9803,24.0232,23.9731,24.0017,26300.0
2008-09-10 13:20:00,33.59,33.63,33.57,33.63,28200.0,24.0089,24.0375,23.9946,24.0375,28200.0
2008-09-10 13:25:00,33.62,33.62,33.59,33.6,24400.0,24.0303,24.0303,24.0089,24.016,24400.0
2008-09-10 13:30:00,33.6,33.62,33.59,33.61,29900.0,24.016,24.0303,24.0089,24.0232,29900.0
2008-09-10 13:35:00,33.61,33.74,33.61,33.72,82300.0,24.0232,24.1161,24.0232,24.1018,82300.0
2008-09-10 13:40:00,33.72,33.72,33.67,33.68,298400.0,24.1018,24.1018,24.066,24.0732,298400.0
2008-09-10 13:45:00,33.69,33.7,33.64,33.64,36700.0,24.0803,24.0875,24.0446,24.0446,36700.0
2008-09-10 13:50:00,33.64,33.65,33.59,33.64,62000.0,24.0446,24.0518,24.0089,24.0446,62000.0
2008-09-10 13:55:00,33.63,33.65,33.58,33.59,58800.0,24.0375,24.0518,24.0017,24.0089,58800.0
2008-09-10 14:00:00,33.6,33.64,33.59,33.61,81400.0,24.016,24.0446,24.0089,24.0232,81400.0
2008-09-10 14:05:00,33.61,33.7,33.59,33.7,101900.0,24.0232,24.0875,24.0089,24.0875,101900.0
2008-09-10 14:10:00,33.7,33.73,33.69,33.73,41300.0,24.0875,24.1089,24.0803,24.1089,41300.0
2008-09-10 14:15:00,33.74,33.8,33.74,33.78,526200.0,24.1161,24.159,24.1161,24.1447,526200.0
2008-09-10 14:20:00,33.78,33.8,33.74,33.77,47000.0,24.1447,24.159,24.1161,24.1375,47000.0
2008-09-10 14:25:00,33.78,33.82,33.76,33.77,41600.0,24.1447,24.1733,24.1304,24.1375,41600.0
2008-09-10 14:30:00,33.76,33.84,33.76,33.83,49400.0,24.1304,24.1876,24.1304,24.1804,49400.0
2008-09-10 14:35:00,33.83,33.86,33.82,33.84,123500.0,24.1804,24.2019,24.1733,24.1876,123500.0
2008-09-10 14:40:00,33.84,33.85,33.81,33.83,297100.0,24.1876,24.1947,24.1661,24.1804,297100.0
2008-09-10 14:45:00,33.83,33.86,33.82,33.85,35900.0,24.1804,24.2019,24.1733,24.1947,35900.0
2008-09-10 14:50:00,33.85,33.85,33.76,33.76,62500.0,24.1947,24.1947,24.1304,24.1304,62500.0
2008-09-10 14:55:00,33.76,33.77,33.69,33.72,72500.0,24.1304,24.1375,24.0803,24.1018,72500.0
2008-09-10 15:00:00,33.73,33.78,33.71,33.74,431800.0,24.1089,24.1447,24.0946,24.1161,431800.0
2008-09-10 15:05:00,33.74,33.81,33.74,33.75,190400.0,24.1161,24.1661,24.1161,24.1232,190400.0
2008-09-10 15:10:00,33.75,33.75,33.69,33.75,43100.0,24.1232,24.1232,24.0803,24.1232,43100.0
2008-09-10 15:15:00,33.75,33.86,33.75,33.82,112800.0,24.1232,24.2019,24.1232,24.1733,112800.0
2008-09-10 15:20:00,33.82,33.82,33.73,33.74,63900.0,24.1733,24.1733,24.1089,24.1161,63900.0
2008-09-10 15:25:00,33.75,33.75,33.68,33.72,86300.0,24.1232,24.1232,24.0732,24.1018,86300.0
2008-09-10 15:30:00,33.72,33.76,33.7,33.71,138600.0,24.1018,24.1304,24.0875,24.0946,138600.0
2008-09-10 15:35:00,33.71,33.71,33.58,33.58,244000.0,24.0946,24.0946,24.0017,24.0017,244000.0
2008-09-10 15:40:00,33.57,33.64,33.56,33.64,111600.0,23.9946,24.0446,23.9874,24.0446,111600.0
2008-09-10 15:45:00,33.66,33.67,33.56,33.6,115700.0,24.0589,24.066,23.9874,24.016,115700.0
2008-09-10 15:50:00,33.59,33.63,33.55,33.57,213000.0,24.0089,24.0375,23.9803,23.9946,213000.0
2008-09-10 15:55:00,33.57,33.58,33.46,33.54,145800.0,23.9946,24.0017,23.9159,23.9731,145800.0
2008-09-10 16:00:00,33.51,33.54,33.51,33.54,600.0,23.9517,23.9731,23.9517,23.9731,600.0
2008-09-10 16:05:00,33.54,33.54,33.54,33.54,0.0,23.9731,23.9731,23.9731,23.9731,0.0
2008-09-10 16:10:00,33.54,33.54,33.54,33.54,0.0,23.9731,23.9731,23.9731,23.9731,0.0
2008-09-11 09:30:00,33.19,33.36,33.14,33.31,26300.0,23.723,23.8445,23.6872,23.8087,26300.0
2008-09-11 09:35:00,33.31,33.34,33.18,33.23,43900.0,23.8087,23.8302,23.7158,23.7516,43900.0
2008-09-11 09:40:00,33.24,33.24,33.1,33.1,35700.0,23.7587,23.7587,23.6586,23.6586,35700.0
2008-09-11 09:45:00,33.1,33.13,33.04,33.09,30900.0,23.6586,23.6801,23.6157,23.6515,30900.0
2008-09-11 09:50:00,33.09,33.21,33.09,33.13,56500.0,23.6515,23.7373,23.6515,23.6801,56500.0
2008-09-11 09:55:00,33.12,33.13,33.05,33.1,83700.0,23.6729,23.6801,23.6229,23.6586,83700.0
2008-09-11 10:00:00,33.1,33.29,33.1,33.22,92400.0,23.6586,23.7944,23.6586,23.7444,92400.0
2008-09-11 10:05:00,33.23,33.3,33.2,33.29,27300.0,23.7516,23.8016,23.7301,23.7944,27300.0
2008-09-11 10:10:00,33.29,33.36,33.24,33.33,65800.0,23.7944,23.8445,23.7587,23.823,65800.0
2008-09-11 10:15:00,33.34,33.35,33.24,33.27,140500.0,23.8302,23.8373,23.7587,23.7801,140500.0
2008-09-11 10:20:00,33.27,33.39,33.24,33.39,89100.0,23.7801,23.8659,23.7587,23.8659,89100.0
2008-09-11 10:25:00,33.41,33.43,33.3,33.3,86300.0,23.8802,23.8945,23.8016,23.8016,86300.0
2008-09-11 10:30:00,33.29,33.32,33.27,33.32,139100.0,23.7944,23.8159,23.7801,23.8159,139100.0
2008-09-11 10:35:00,33.32,33.38,33.32,33.37,131300.0,23.8159,23.8588,23.8159,23.8516,131300.0
2008-09-11 10:40:00,33.36,33.44,33.36,33.41,104700.0,23.8445,23.9017,23.8445,23.8802,104700.0
2008-09-11 10:45:00,33.41,33.49,33.39,33.46,72200.0,23.8802,23.9374,23.8659,23.9159,72200.0
2008-09-11 10:50:00,33.48,33.59,33.48,33.57,93200.0,23.9302,24.0089,23.9302,23.9946,93200.0
2008-09-11 10:55:00,33.57,33.57,33.48,33.56,71500.0,23.9946,23.9946,23.9302,23.9874,71500.0
2008-09-11 11:00:00,33.57,33.63,33.54,33.58,73600.0,23.9946,24.0375,23.9731,24.0017,73600.0
2008-09-11 11:05:00,33.58,33.68,33.56,33.56,95800.0,24.0017,24.0732,23.9874,23.9874,95800.0
2008-09-11 11:10:00,33.56,33.56,33.48,33.51,186500.0,23.9874,23.9874,23.9302,23.9517,186500.0
2008-09-11 11:15:00,33.51,33.54,33.44,33.44,37100.0,23.9517,23.9731,23.9017,23.9017,37100.0
2008-09-11 11:20:00,33.45,33.47,33.4,33.41,58100.0,23.9088,23.9231,23.8731,23.8802,58100.0
2008-09-11 11:25:00,33.41,33.44,33.37,33.43,138400.0,23.8802,23.9017,23.8516,23.8945,138400.0
2008-09-11 11:30:00,33.44,33.6,33.44,33.58,69300.0,23.9017,24.016,23.9017,24.0017,69300.0
2008-09-11 11:35:00,33.59,33.61,33.55,33.56,103000.0,24.0089,24.0232,23.9803,23.9874,103000.0
2008-09-11 11:40:00,33.56,33.6,33.53,33.59,60500.0,23.9874,24.016,23.966,24.0089,60500.0
2008-09-11 11:45:00,33.57,33.57,33.49,33.52,46700.0,23.9946,23.9946,23.9374,23.9588,46700.0
2008-09-11 11:50:00,33.53,33.63,33.52,33.6,157000.0,23.966,24.0375,23.9588,24.016,157000.0
2008-09-11 11:55:00,33.6,33.62,33.58,33.6,295300.0,24.016,24.0303,24.0017,24.016,295300.0
2008-09-11 12:00:00,33.61,33.74,33.61,33.68,90600.0,24.0232,24.1161,24.0232,24.0732,90600.0
2008-09-11 12:05:00,33.68,33.69,33.62,33.63,83200.0,24.0732,24.0803,24.0303,24.0375,83200.0
2008-09-11 12:10:00,33.63,33.63,33.59,33.59,45200.0,24.0375,24.0375,24.0089,24.0089,45200.0
2008-09-11 12:15:00,33.58,33.62,33.58,33.58,451100.0,24.0017,24.0303,24.0017,24.0017,451100.0
2008-09-11 12:20:00,33.59,33.62,33.58,33.59,89000.0,24.0089,24.0303,24.0017,24.0089,89000.0
2008-09-11 12:25:00,33.59,33.62,33.55,33.6,34500.0,24.0089,24.0303,23.9803,24.016,34500.0
2008-09-11 12:30:00,33.59,33.65,33.49,33.65,83000.0,24.0089,24.0518,23.9374,24.0518,83000.0
2008-09-11 12:35:00,33.65,33.65,33.55,33.57,127800.0,24.0518,24.0518,23.9803,23.9946,127800.0
2008-09-11 12:40:00,33.55,33.59,33.5,33.56,62900.0,23.9803,24.0089,23.9445,23.9874,62900.0
2008-09-11 12:45:00,33.56,33.61,33.55,33.55,65800.0,23.9874,24.0232,23.9803,23.9803,65800.0
2008-09-11 12:50:00,33.56,33.61,33.53,33.58,43300.0,23.9874,24.0232,23.966,24.0017,43300.0
2008-09-11 12:55:00,33.59,33.6,33.55,33.58,32600.0,24.0089,24.016,23.9803,24.0017,32600.0
2008-09-11 13:00:00,33.57,33.59,33.49,33.53,115900.0,23.9946,24.0089,23.9374,23.966,115900.0
2008-09-11 13:05:00,33.54,33.55,33.46,33.46,58400.0,23.9731,23.9803,23.9159,23.9159,58400.0
2008-09-11 13:10:00,33.46,33.47,33.44,33.45,47300.0,23.9159,23.9231,23.9017,23.9088,47300.0
2008-09-11 13:15:00,33.44,33.46,33.4,33.41,311800.0,23.9017,23.9159,23.8731,23.8802,311800.0
2008-09-11 13:20:00,33.42,33.43,33.34,33.34,175800.0,23.8874,23.8945,23.8302,23.8302,175800.0
2008-09-11 13:25:00,33.33,33.43,33.33,33.43,33900.0,23.823,23.8945,23.823,23.8945,33900.0
2008-09-11 13:30:00,33.44,33.49,33.44,33.47,57500.0,23.9017,23.9374,23.9017,23.9231,57500.0
2008-09-11 13:35:00,33.47,33.55,33.47,33.52,43800.0,23.9231,23.9803,23.9231,23.9588,43800.0
2008-09-11 13:40:00,33.52,33.56,33.5,33.56,51600.0,23.9588,23.9874,23.9445,23.9874,51600.0
2008-09-11 13:45:00,33.57,33.57,33.49,33.53,112500.0,23.9946,23.9946,23.9374,23.966,112500.0
2008-09-11 13:50:00,33.53,33.64,33.53,33.63,77500.0,23.966,24.0446,23.966,24.0375,77500.0
2008-09-11 13:55:00,33.64,33.64,33.58,33.59,51700.0,24.0446,24.0446,24.0017,24.0089,51700.0
2008-09-11 14:00:00,33.58,33.64,33.56,33.63,31200.0,24.0017,24.0446,23.9874,24.0375,31200.0
2008-09-11 14:05:00,33.64,33.73,33.64,33.7,120900.0,24.0446,24.1089,24.0446,24.0875,120900.0
2008-09-11 14:10:00,33.68,33.73,33.64,33.65,32500.0,24.0732,24.1089,24.0446,24.0518,32500.0
2008-09-11 14:15:00,33.65,33.79,33.64,33.77,53200.0,24.0518,24.1518,24.0446,24.1375,53200.0
2008-09-11 14:20:00,33.77,33.83,33.77,33.82,88000.0,24.1375,24.1804,24.1375,24.1733,88000.0
2008-09-11 14:25:00,33.81,33.82,33.78,33.81,37600.0,24.1661,24.1733,24.1447,24.1661,37600.0
2008-09-11 14:30:00,33.79,33.8,33.71,33.74,67500.0,24.1518,24.159,24.0946,24.1161,67500.0
2008-09-11 14:35:00,33.74,33.76,33.72,33.74,29100.0,24.1161,24.1304,24.1018,24.1161,29100.0
2008-09-11 14:40:00,33.74,33.76,33.69,33.75,41000.0,24.1161,24.1304,24.0803,24.1232,41000.0
2008-09-11 14:45:00,33.75,33.86,33.75,33.84,59900.0,24.1232,24.2019,24.1232,24.1876,59900.0
2008-09-11 14:50:00,33.84,33.85,33.79,33.83,71700.0,24.1876,24.1947,24.1518,24.1804,71700.0
2008-09-11 14:55:00,33.84,33.84,33.76,33.77,61800.0,24.1876,24.1876,24.1304,24.1375,61800.0
2008-09-11 15:00:00,33.75,33.86,33.75,33.82,69700.0,24.1232,24.2019,24.1232,24.1733,69700.0
2008-09-11 15:05:00,33.84,33.9,33.84,33.88,93600.0,24.1876,24.2304,24.1876,24.2161,93600.0
2008-09-11 15:10:00,33.87,33.88,33.76,33.76,73300.0,24.209,24.2161,24.1304,24.1304,73300.0
2008-09-11 15:15:00,33.76,33.78,33.64,33.64,197400.0,24.1304,24.1447,24.0446,24.0446,197400.0
2008-09-11 15:20:00,33.65,33.72,33.65,33.69,155900.0,24.0518,24.1018,24.0518,24.0803,155900.0
2008-09-11 15:25:00,33.7,33.74,33.62,33.64,185700.0,24.0875,24.1161,24.0303,24.0446,185700.0
2008-09-11 15:30:00,33.65,33.71,33.6,33.67,183500.0,24.0518,24.0946,24.016,24.066,183500.0
2008-09-11 15:35:00,33.68,33.74,33.65,33.73,145200.0,24.0732,24.1161,24.0518,24.1089,145200.0
2008-09-11 15:40:00,33.73,33.82,33.69,33.79,320500.0,24.1089,24.1733,24.0803,24.1518,320500.0
2008-09-11 15:45:00,33.81,33.91,33.8,33.9,508700.0,24.1661,24.2376,24.159,24.2304,508700.0
2008-09-11 15:50:00,33.91,33.96,33.9,33.93,264300.0,24.2376,24.2733,24.2304,24.2519,264300.0
2008-09-11 15:55:00,33.93,34.19,33.92,34.13,463200.0,24.2519,24.4377,24.2447,24.3948,463200.0
2008-09-11 16:00:00,34.15,34.16,34.13,34.13,10800.0,24.4091,24.4163,24.3948,24.3948,10800.0
2008-09-11 16:05:00,34.13,34.13,34.13,34.13,0.0,24.3948,24.3948,24.3948,24.3948,0.0
2008-09-11 16:10:00,34.13,34.13,34.13,34.13,0.0,24.3948,24.3948,24.3948,24.3948,0.0
2008-09-12 09:30:00,33.86,33.87,33.66,33.78,78200.0,24.2019,24.209,24.0589,24.1447,78200.0
2008-09-12 09:35:00,33.78,33.79,33.64,33.64,136400.0,24.1447,24.1518,24.0446,24.0446,136400.0
2008-09-12 09:40:00,33.64,33.81,33.61,33.71,73100.0,24.0446,24.1661,24.0232,24.0946,73100.0
2008-09-12 09:45:00,33.71,33.72,33.61,33.64,59100.0,24.0946,24.1018,24.0232,24.0446,59100.0
2008-09-12 09:50:00,33.64,33.71,33.57,33.7,342800.0,24.0446,24.0946,23.9946,24.0875,342800.0
2008-09-12 09:55:00,33.69,33.78,33.67,33.69,678900.0,24.0803,24.1447,24.066,24.0803,678900.0
2008-09-12 10:00:00,33.69,33.74,33.6,33.74,119300.0,24.0803,24.1161,24.016,24.1161,119300.0
2008-09-12 10:05:00,33.74,33.83,33.73,33.79,279700.0,24.1161,24.1804,24.1089,24.1518,279700.0
2008-09-12 10:10:00,33.78,33.79,33.69,33.73,221400.0,24.1447,24.1518,24.0803,24.1089,221400.0
2008-09-12 10:15:00,33.72,33.86,33.7,33.86,163700.0,24.1018,24.2019,24.0875,24.2019,163700.0
2008-09-12 10:20:00,33.86,33.88,33.81,33.87,361500.0,24.2019,24.2161,24.1661,24.209,361500.0
2008-09-12 10:25:00,33.87,33.88,33.81,33.82,121600.0,24.209,24.2161,24.1661,24.1733,121600.0
2008-09-12 10:30:00,33.82,33.83,33.76,33.78,109000.0,24.1733,24.1804,24.1304,24.1447,109000.0
2008-09-12 10:35:00,33.78,33.79,33.73,33.79,87400.0,24.1447,24.1518,24.1089,24.1518,87400.0
2008-09-12 10:40:00,33.79,33.87,33.78,33.84,163600.0,24.1518,24.209,24.1447,24.1876,163600.0
2008-09-12 10:45:00,33.84,33.87,33.81,33.83,148300.0,24.1876,24.209,24.1661,24.1804,148300.0
2008-09-12 10:50:00,33.82,33.85,33.75,33.75,242800.0,24.1733,24.1947,24.1232,24.1232,242800.0
2008-09-12 10:55:00,33.76,33.79,33.71,33.79,141700.0,24.1304,24.1518,24.0946,24.1518,141700.0
2008-09-12 11:00:00,33.79,33.87,33.79,33.86,71300.0,24.1518,24.209,24.1518,24.2019,71300.0
2008-09-12 11:05:00,33.85,33.85,33.8,33.82,49500.0,24.1947,24.1947,24.159,24.1733,49500.0
2008-09-12 11:10:00,33.83,33.92,33.82,33.92,86200.0,24.1804,24.2447,24.1733,24.2447,86200.0
2008-09-12 11:15:00,33.94,34.08,33.94,34.06,1269300.0,24.259,24.3591,24.259,24.3448,1269300.0
2008-09-12 11:20:00,34.06,34.15,34.06,34.14,173000.0,24.3448,24.4091,24.3448,24.402,173000.0
2008-09-12 11:25:00,34.14,34.17,34.13,34.15,252100.0,24.402,24.4234,24.3948,24.4091,252100.0
2008-09-12 11:30:00,34.14,34.14,34.04,34.09,61300.0,24.402,24.402,24.3305,24.3662,61300.0
2008-09-12 11:35:00,34.1,34.14,34.09,34.13,64400.0,24.3734,24.402,24.3662,24.3948,64400.0
2008-09-12 11:40:00,34.12,34.13,34.05,34.09,43900.0,24.3877,24.3948,24.3377,24.3662,43900.0
2008-09-12 11:45:00,34.08,34.11,34.03,34.08,84300.0,24.3591,24.3805,24.3234,24.3591,84300.0
2008-09-12 11:50:00,34.08,34.09,33.98,33.98,52700.0,24.3591,24.3662,24.2876,24.2876,52700.0
2008-09-12 11:55:00,33.99,34.02,33.97,34.01,29600.0,24.2948,24.3162,24.2805,24.3091,29600.0
2008-09-12 12:00:00,34.02,34.04,33.99,33.99,61400.0,24.3162,24.3305,24.2948,24.2948,61400.0
2008-09-12 12:05:00,34.0,34.03,33.94,33.97,50500.0,24.3019,24.3234,24.259,24.2805,50500.0
2008-09-12 12:10:00,33.97,34.0,33.97,33.98,74700.0,24.2805,24.3019,24.2805,24.2876,74700.0
2008-09-12 12:15:00,33.97,34.08,33.96,34.08,44700.0,24.2805,24.3591,24.2733,24.3591,44700.0
2008-09-12 12:20:00,34.08,34.08,34.02,34.02,28800.0,24.3591,24.3591,24.3162,24.3162,28800.0
2008-09-12 12:25:00,34.01,34.04,33.96,34.01,411000.0,24.3091,24.3305,24.2733,24.3091,411000.0
2008-09-12 12:30:00,34.01,34.05,34.0,34.02,60400.0,24.3091,24.3377,24.3019,24.3162,60400.0
2008-09-12 12:35:00,34.01,34.05,33.98,33.98,65300.0,24.3091,24.3377,24.2876,24.2876,65300.0
2008-09-12 12:40:00,33.99,33.99,33.97,33.97,19000.0,24.2948,24.2948,24.2805,24.2805,19000.0
2008-09-12 12:45:00,33.97,33.97,33.83,33.86,99000.0,24.2805,24.2805,24.1804,24.2019,99000.0
2008-09-12 12:50:00,33.86,33.87,33.77,33.78,113700.0,24.2019,24.209,24.1375,24.1447,113700.0
2008-09-12 12:55:00,33.78,33.8,33.76,33.76,49100.0,24.1447,24.159,24.1304,24.1304,49100.0
2008-09-12 13:00:00,33.75,33.83,33.75,33.82,80300.0,24.1232,24.1804,24.1232,24.1733,80300.0
2008-09-12 13:05:00,33.82,33.82,33.74,33.77,24800.0,24.1733,24.1733,24.1161,24.1375,24800.0
2008-09-12 13:10:00,33.77,33.77,33.71,33.72,47300.0,24.1375,24.1375,24.0946,24.1018,47300.0
2008-09-12 13:15:00,33.72,33.79,33.72,33.75,75100.0,24.1018,24.1518,24.1018,24.1232,75100.0
2008-09-12 13:20:00,33.77,33.8,33.76,33.79,68500.0,24.1375,24.159,24.1304,24.1518,68500.0
2008-09-12 13:25:00,33.8,33.93,33.8,33.92,50600.0,24.159,24.2519,24.159,24.2447,50600.0
2008-09-12 13:30:00,33.92,33.94,33.87,33.87,59300.0,24.2447,24.259,24.209,24.209,59300.0
2008-09-12 13:35:00,33.86,33.89,33.79,33.81,155300.0,24.2019,24.2233,24.1518,24.1661,155300.0
2008-09-12 13:40:00,33.81,33.86,33.76,33.83,113100.0,24.1661,24.2019,24.1304,24.1804,113100.0
2008-09-12 13:45:00,33.83,33.88,33.8,33.88,75300.0,24.1804,24.2161,24.159,24.2161,75300.0
2008-09-12 13:50:00,33.88,33.9,33.83,33.87,41400.0,24.2161,24.2304,24.1804,24.209,41400.0
2008-09-12 13:55:00,33.88,33.9,33.85,33.9,48700.0,24.2161,24.2304,24.1947,24.2304,48700.0
2008-09-12 14:00:00,33.9,33.9,33.75,33.76,93700.0,24.2304,24.2304,24.1232,24.1304,93700.0
2008-09-12 14:05:00,33.77,33.78,33.74,33.76,79100.0,24.1375,24.1447,24.1161,24.1304,79100.0
2008-09-12 14:10:00,33.76,33.83,33.76,33.81,97500.0,24.1304,24.1804,24.1304,24.1661,97500.0
2008-09-12 14:15:00,33.81,33.84,33.77,33.84,525600.0,24.1661,24.1876,24.1375,24.1876,525600.0
2008-09-12 14:20:00,33.84,33.94,33.84,33.91,60400.0,24.1876,24.259,24.1876,24.2376,60400.0
2008-09-12 14:25:00,33.9,33.9,33.8,33.83,47800.0,24.2304,24.2304,24.159,24.1804,47800.0
2008-09-12 14:30:00,33.84,33.85,33.79,33.85,92700.0,24.1876,24.1947,24.1518,24.1947,92700.0
2008-09-12 14:35:00,33.85,33.92,33.83,33.92,38000.0,24.1947,24.2447,24.1804,24.2447,38000.0
2008-09-12 14:40:00,33.92,34.0,33.91,33.97,69600.0,24.2447,24.3019,24.2376,24.2805,69600.0
2008-09-12 14:45:00,33.97,34.03,33.97,34.01,114000.0,24.2805,24.3234,24.2805,24.3091,114000.0
2008-09-12 14:50:00,34.0,34.0,33.93,33.99,35900.0,24.3019,24.3019,24.2519,24.2948,35900.0
2008-09-12 14:55:00,34.0,34.11,34.0,34.09,64100.0,24.3019,24.3805,24.3019,24.3662,64100.0
2008-09-12 15:00:00,34.1,34.1,34.03,34.05,133500.0,24.3734,24.3734,24.3234,24.3377,133500.0
2008-09-12 15:05:00,34.04,34.07,34.0,34.05,89400.0,24.3305,24.352,24.3019,24.3377,89400.0
2008-09-12 15:10:00,34.05,34.1,34.02,34.07,77700.0,24.3377,24.3734,24.3162,24.352,77700.0
2008-09-12 15:15:00,34.07,34.12,34.02,34.02,77900.0,24.352,24.3877,24.3162,24.3162,77900.0
2008-09-12 15:20:00,34.01,34.06,33.96,34.06,190200.0,24.3091,24.3448,24.2733,24.3448,190200.0
2008-09-12 15:25:00,34.06,34.07,33.99,34.05,123900.0,24.3448,24.352,24.2948,24.3377,123900.0
2008-09-12 15:30:00,34.05,34.11,34.0,34.0,158000.0,24.3377,24.3805,24.3019,24.3019,158000.0
2008-09-12 15:35:00,34.0,34.0,33.87,33.9,243900.0,24.3019,24.3019,24.209,24.2304,243900.0
2008-09-12 15:40:00,33.9,34.01,33.9,33.95,88000.0,24.2304,24.3091,24.2304,24.2662,88000.0
2008-09-12 15:45:00,33.95,34.02,33.95,33.98,152400.0,24.2662,24.3162,24.2662,24.2876,152400.0
2008-09-12 15:50:00,33.98,34.07,33.98,34.07,166700.0,24.2876,24.352,24.2876,24.352,166700.0
2008-09-12 15:55:00,34.07,34.1,34.04,34.07,197500.0,24.352,24.3734,24.3305,24.352,197500.0
2008-09-12 16:00:00,34.07,34.15,33.94,34.15,4500.0,24.352,24.4091,24.259,24.4091,4500.0
2008-09-12 16:05:00,34.11,34.11,34.11,34.11,100.0,24.3805,24.3805,24.3805,24.3805,100.0
2008-09-12 16:10:00,34.11,34.11,34.11,34.11,0.0,24.3805,24.3805,24.3805,24.3805,0.0
2008-09-15 09:30:00,32.64,33.12,32.64,33.12,29200.0,23.3298,23.6729,23.3298,23.6729,29200.0
2008-09-15 09:35:00,33.11,33.13,32.89,32.9,51900.0,23.6658,23.6801,23.5085,23.5157,51900.0
2008-09-15 09:40:00,32.89,33.15,32.89,33.11,67200.0,23.5085,23.6944,23.5085,23.6658,67200.0
2008-09-15 09:45:00,33.11,33.18,33.06,33.06,144500.0,23.6658,23.7158,23.63,23.63,144500.0
2008-09-15 09:50:00,33.06,33.13,32.95,32.97,138900.0,23.63,23.6801,23.5514,23.5657,138900.0
2008-09-15 09:55:00,32.96,32.96,32.71,32.78,264400.0,23.5586,23.5586,23.3799,23.4299,264400.0
2008-09-15 10:00:00,32.79,33.07,32.79,33.03,131600.0,23.4371,23.6372,23.4371,23.6086,131600.0
2008-09-15 10:05:00,33.03,33.09,32.97,33.01,174800.0,23.6086,23.6515,23.5657,23.5943,174800.0
2008-09-15 10:10:00,33.01,33.21,32.98,33.1,114300.0,23.5943,23.7373,23.5729,23.6586,114300.0
2008-09-15 10:15:00,33.11,33.19,33.09,33.18,257200.0,23.6658,23.723,23.6515,23.7158,257200.0
2008-09-15 10:20:00,33.17,33.19,33.08,33.1,96800.0,23.7087,23.723,23.6443,23.6586,96800.0
2008-09-15 10:25:00,33.1,33.21,33.1,33.2,215200.0,23.6586,23.7373,23.6586,23.7301,215200.0
2008-09-15 10:30:00,33.21,33.33,33.16,33.33,201000.0,23.7373,23.823,23.7015,23.823,201000.0
2008-09-15 10:35:00,33.34,33.42,33.32,33.35,234100.0,23.8302,23.8874,23.8159,23.8373,234100.0
2008-09-15 10:40:00,33.35,33.36,33.28,33.31,128000.0,23.8373,23.8445,23.7873,23.8087,128000.0
2008-09-15 10:45:00,33.3,33.37,33.23,33.37,96900.0,23.8016,23.8516,23.7516,23.8516,96900.0
2008-09-15 10:50:00,33.36,33.64,33.35,33.64,353100.0,23.8445,24.0446,23.8373,24.0446,353100.0
2008-09-15 10:55:00,33.64,33.67,33.55,33.64,725500.0,24.0446,24.066,23.9803,24.0446,725500.0
2008-09-15 11:00:00,33.65,33.67,33.43,33.43,278600.0,24.0518,24.066,23.8945,23.8945,278600.0
2008-09-15 11:05:00,33.42,33.42,33.32,33.35,135000.0,23.8874,23.8874,23.8159,23.8373,135000.0
2008-09-15 11:10:00,33.35,33.37,33.26,33.34,101300.0,23.8373,23.8516,23.773,23.8302,101300.0
2008-09-15 11:15:00,33.35,33.38,33.3,33.35,81100.0,23.8373,23.8588,23.8016,23.8373,81100.0
2008-09-15 11:20:00,33.33,33.4,33.31,33.32,257400.0,23.823,23.8731,23.8087,23.8159,257400.0
2008-09-15 11:25:00,33.31,33.37,33.24,33.26,1035800.0,23.8087,23.8516,23.7587,23.773,1035800.0
2008-09-15 11:30:00,33.25,33.29,33.2,33.21,407300.0,23.7658,23.7944,23.7301,23.7373,407300.0
2008-09-15 11:35:00,33.21,33.22,33.14,33.2,196700.0,23.7373,23.7444,23.6872,23.7301,196700.0
2008-09-15 11:40:00,33.2,33.2,33.12,33.12,198900.0,23.7301,23.7301,23.6729,23.6729,198900.0
2008-09-15 11:45:00,33.12,33.17,33.06,33.15,211100.0,23.6729,23.7087,23.63,23.6944,211100.0
2008-09-15 11:50:00,33.15,33.2,33.07,33.09,144700.0,23.6944,23.7301,23.6372,23.6515,144700.0
2008-09-15 11:55:00,33.08,33.09,33.0,33.02,142100.0,23.6443,23.6515,23.5872,23.6015,142100.0
2008-09-15 12:00:00,33.02,33.19,33.0,33.14,346100.0,23.6015,23.723,23.5872,23.6872,346100.0
2008-09-15 12:05:00,33.14,33.16,33.11,33.11,198100.0,23.6872,23.7015,23.6658,23.6658,198100.0
2008-09-15 12:10:00,33.11,33.25,33.1,33.17,209400.0,23.6658,23.7658,23.6586,23.7087,209400.0
2008-09-15 12:15:00,33.17,33.27,33.12,33.27,157200.0,23.7087,23.7801,23.6729,23.7801,157200.0
2008-09-15 12:20:00,33.27,33.37,33.23,33.24,319200.0,23.7801,23.8516,23.7516,23.7587,319200.0
2008-09-15 12:25:00,33.23,33.29,33.22,33.25,145400.0,23.7516,23.7944,23.7444,23.7658,145400.0
2008-09-15 12:30:00,33.26,33.27,33.21,33.22,110200.0,23.773,23.7801,23.7373,23.7444,110200.0
2008-09-15 12:35:00,33.23,33.23,33.17,33.18,101900.0,23.7516,23.7516,23.7087,23.7158,101900.0
2008-09-15 12:40:00,33.17,33.19,33.12,33.16,158600.0,23.7087,23.723,23.6729,23.7015,158600.0
2008-09-15 12:45:00,33.17,33.28,33.12,33.22,219100.0,23.7087,23.7873,23.6729,23.7444,219100.0
2008-09-15 12:50:00,33.22,33.33,33.19,33.31,214000.0,23.7444,23.823,23.723,23.8087,214000.0
2008-09-15 12:55:00,33.3,33.35,33.23,33.23,123200.0,23.8016,23.8373,23.7516,23.7516,123200.0
2008-09-15 13:00:00,33.23,33.34,33.21,33.33,80500.0,23.7516,23.8302,23.7373,23.823,80500.0
2008-09-15 13:05:00,33.33,33.36,33.28,33.28,79700.0,23.823,23.8445,23.7873,23.7873,79700.0
2008-09-15 13:10:00,33.29,33.33,33.26,33.28,173600.0,23.7944,23.823,23.773,23.7873,173600.0
2008-09-15 13:15:00,33.29,33.3,33.24,33.25,41800.0,23.7944,23.8016,23.7587,23.7658,41800.0
2008-09-15 13:20:00,33.25,33.29,33.23,33.28,109700.0,23.7658,23.7944,23.7516,23.7873,109700.0
2008-09-15 13:25:00,33.27,33.28,33.18,33.19,65600.0,23.7801,23.7873,23.7158,23.723,65600.0
2008-09-15 13:30:00,33.2,33.23,33.16,33.21,70500.0,23.7301,23.7516,23.7015,23.7373,70500.0
2008-09-15 13:35:00,33.2,33.21,33.11,33.12,91100.0,23.7301,23.7373,23.6658,23.6729,91100.0
2008-09-15 13:40:00,33.12,33.17,33.07,33.13,117800.0,23.6729,23.7087,23.6372,23.6801,117800.0
2008-09-15 13:45:00,33.14,33.18,33.11,33.11,89000.0,23.6872,23.7158,23.6658,23.6658,89000.0
2008-09-15 13:50:00,33.1,33.11,33.04,33.07,104600.0,23.6586,23.6658,23.6157,23.6372,104600.0
2008-09-15 13:55:00,33.07,33.15,33.06,33.14,127200.0,23.6372,23.6944,23.63,23.6872,127200.0
2008-09-15 14:00:00,33.14,33.25,33.12,33.22,131600.0,23.6872,23.7658,23.6729,23.7444,131600.0
2008-09-15 14:05:00,33.23,33.24,33.16,33.16,52800.0,23.7516,23.7587,23.7015,23.7015,52800.0
2008-09-15 14:10:00,33.16,33.19,33.11,33.13,184600.0,23.7015,23.723,23.6658,23.6801,184600.0
2008-09-15 14:15:00,33.13,33.28,33.13,33.21,253100.0,23.6801,23.7873,23.6801,23.7373,253100.0
2008-09-15 14:20:00,33.2,33.26,33.17,33.25,55300.0,23.7301,23.773,23.7087,23.7658,55300.0
2008-09-15 14:25:00,33.24,33.25,33.15,33.16,88800.0,23.7587,23.7658,23.6944,23.7015,88800.0
2008-09-15 14:30:00,33.16,33.2,33.14,33.17,67000.0,23.7015,23.7301,23.6872,23.7087,67000.0
2008-09-15 14:35:00,33.17,33.22,33.13,33.14,97900.0,23.7087,23.7444,23.6801,23.6872,97900.0
2008-09-15 14:40:00,33.14,33.15,32.95,33.0,165900.0,23.6872,23.6944,23.5514,23.5872,165900.0
2008-09-15 14:45:00,33.0,33.05,32.95,33.05,138700.0,23.5872,23.6229,23.5514,23.6229,138700.0
2008-09-15 14:50:00,33.05,33.14,33.01,33.09,118400.0,23.6229,23.6872,23.5943,23.6515,118400.0
2008-09-15 14:55:00,33.09,33.09,33.02,33.02,139800.0,23.6515,23.6515,23.6015,23.6015,139800.0
2008-09-15 15:00:00,33.02,33.05,32.93,32.96,185800.0,23.6015,23.6229,23.5371,23.5586,185800.0
2008-09-15 15:05:00,32.95,32.99,32.84,32.86,271800.0,23.5514,23.58,23.4728,23.4871,271800.0
2008-09-15 15:10:00,32.85,32.92,32.84,32.91,187000.0,23.4799,23.53,23.4728,23.5228,187000.0
2008-09-15 15:15:00,32.9,32.9,32.8,32.82,124700.0,23.5157,23.5157,23.4442,23.4585,124700.0
2008-09-15 15:20:00,32.82,32.88,32.76,32.76,131700.0,23.4585,23.5014,23.4156,23.4156,131700.0
2008-09-15 15:25:00,32.76,32.85,32.73,32.82,189100.0,23.4156,23.4799,23.3942,23.4585,189100.0
2008-09-15 15:30:00,32.81,33.06,32.8,33.0,527600.0,23.4514,23.63,23.4442,23.5872,527600.0
2008-09-15 15:35:00,33.0,33.01,32.91,32.98,297700.0,23.5872,23.5943,23.5228,23.5729,297700.0
2008-09-15 15:40:00,32.97,33.09,32.92,32.99,399100.0,23.5657,23.6515,23.53,23.58,399100.0
2008-09-15 15:45:00,32.99,32.99,32.89,32.89,261900.0,23.58,23.58,23.5085,23.5085,261900.0
2008-09-15 15:50:00,32.9,32.9,32.75,32.83,444800.0,23.5157,23.5157,23.4085,23.4656,444800.0
2008-09-15 15:55:00,32.83,32.84,32.7,32.74,642700.0,23.4656,23.4728,23.3727,23.4013,642700.0
2008-09-15 16:00:00,32.74,32.74,32.74,32.74,1500.0,23.4013,23.4013,23.4013,23.4013,1500.0
2008-09-15 16:05:00,32.74,32.74,32.74,32.74,0.0,23.4013,23.4013,23.4013,23.4013,0.0
2008-09-15 16:10:00,32.85,32.85,32.85,32.85,30000.0,23.4799,23.4799,23.4799,23.4799,30000.0
2008-09-16 09:30:00,32.01,32.18,31.92,32.15,113400.0,22.8795,23.0011,22.8152,22.9796,113400.0
2008-09-16 09:35:00,32.15,32.15,32.0,32.06,65900.0,22.9796,22.9796,22.8724,22.9153,65900.0
2008-09-16 09:40:00,32.07,32.42,32.07,32.26,105000.0,22.9224,23.1726,22.9224,23.0582,105000.0
2008-09-16 09:45:00,32.26,32.48,32.26,32.34,132900.0,23.0582,23.2155,23.0582,23.1154,132900.0
2008-09-16 09:50:00,32.34,32.34,32.22,32.24,98400.0,23.1154,23.1154,23.0296,23.0439,98400.0
2008-09-16 09:55:00,32.22,32.22,32.1,32.16,280400.0,23.0296,23.0296,22.9439,22.9868,280400.0
2008-09-16 10:00:00,32.16,32.41,32.14,32.41,90600.0,22.9868,23.1654,22.9725,23.1654,90600.0
2008-09-16 10:05:00,32.42,32.49,32.39,32.42,391300.0,23.1726,23.2226,23.1512,23.1726,391300.0
2008-09-16 10:10:00,32.42,32.45,32.33,32.45,107200.0,23.1726,23.194,23.1083,23.194,107200.0
2008-09-16 10:15:00,32.46,32.47,32.32,32.34,195400.0,23.2012,23.2083,23.1011,23.1154,195400.0
2008-09-16 10:20:00,32.33,32.49,32.33,32.45,224100.0,23.1083,23.2226,23.1083,23.194,224100.0
2008-09-16 10:25:00,32.44,32.56,32.39,32.55,282500.0,23.1869,23.2727,23.1512,23.2655,282500.0
2008-09-16 10:30:00,32.55,32.62,32.5,32.52,243100.0,23.2655,23.3155,23.2298,23.2441,243100.0
2008-09-16 10:35:00,32.51,32.6,32.46,32.46,295700.0,23.2369,23.3013,23.2012,23.2012,295700.0
2008-09-16 10:40:00,32.47,32.49,32.41,32.47,97900.0,23.2083,23.2226,23.1654,23.2083,97900.0
2008-09-16 10:45:00,32.48,32.5,32.45,32.5,33900.0,23.2155,23.2298,23.194,23.2298,33900.0
2008-09-16 10:50:00,32.52,32.74,32.4,32.73,263200.0,23.2441,23.4013,23.1583,23.3942,263200.0
2008-09-16 10:55:00,32.74,32.85,32.7,32.77,346800.0,23.4013,23.4799,23.3727,23.4228,346800.0
2008-09-16 11:00:00,32.78,32.93,32.76,32.89,302900.0,23.4299,23.5371,23.4156,23.5085,302900.0
2008-09-16 11:05:00,32.89,32.94,32.77,32.79,141600.0,23.5085,23.5443,23.4228,23.4371,141600.0
2008-09-16 11:10:00,32.8,32.81,32.67,32.78,369700.0,23.4442,23.4514,23.3513,23.4299,369700.0
2008-09-16 11:15:00,32.77,32.78,32.61,32.68,124500.0,23.4228,23.4299,23.3084,23.3584,124500.0
2008-09-16 11:20:00,32.67,32.72,32.5,32.54,120300.0,23.3513,23.387,23.2298,23.2584,120300.0
2008-09-16 11:25:00,32.54,32.64,32.52,32.52,81100.0,23.2584,23.3298,23.2441,23.2441,81100.0
2008-09-16 11:30:00,32.49,32.63,32.48,32.62,63400.0,23.2226,23.3227,23.2155,23.3155,63400.0
2008-09-16 11:35:00,32.61,32.64,32.51,32.52,181900.0,23.3084,23.3298,23.2369,23.2441,181900.0
2008-09-16 11:40:00,32.52,32.55,32.48,32.5,197400.0,23.2441,23.2655,23.2155,23.2298,197400.0
2008-09-16 11:45:00,32.5,32.57,32.5,32.52,38600.0,23.2298,23.2798,23.2298,23.2441,38600.0
2008-09-16 11:50:00,32.52,32.58,32.52,32.55,95300.0,23.2441,23.287,23.2441,23.2655,95300.0
2008-09-16 11:55:00,32.55,32.67,32.49,32.62,103700.0,23.2655,23.3513,23.2226,23.3155,103700.0
2008-09-16 12:00:00,32.63,32.71,32.57,32.57,157400.0,23.3227,23.3799,23.2798,23.2798,157400.0
2008-09-16 12:05:00,32.57,32.57,32.49,32.55,290200.0,23.2798,23.2798,23.2226,23.2655,290200.0
2008-09-16 12:10:00,32.55,32.56,32.54,32.56,82700.0,23.2655,23.2727,23.2584,23.2727,82700.0
2008-09-16 12:15:00,32.57,32.76,32.56,32.72,284300.0,23.2798,23.4156,23.2727,23.387,284300.0
2008-09-16 12:20:00,32.72,32.72,32.63,32.67,95100.0,23.387,23.387,23.3227,23.3513,95100.0
2008-09-16 12:25:00,32.67,32.72,32.58,32.66,118600.0,23.3513,23.387,23.287,23.3441,118600.0
2008-09-16 12:30:00,32.65,32.68,32.57,32.6,356900.0,23.337,23.3584,23.2798,23.3013,356900.0
2008-09-16 12:35:00,32.6,32.63,32.59,32.61,31700.0,23.3013,23.3227,23.2941,23.3084,31700.0
2008-09-16 12:40:00,32.6,32.61,32.52,32.57,39800.0,23.3013,23.3084,23.2441,23.2798,39800.0
2008-09-16 12:45:00,32.57,32.59,32.54,32.58,16900.0,23.2798,23.2941,23.2584,23.287,16900.0
2008-09-16 12:50:00,32.58,32.61,32.56,32.59,77700.0,23.287,23.3084,23.2727,23.2941,77700.0
2008-09-16 12:55:00,32.58,32.64,32.58,32.64,38500.0,23.287,23.3298,23.287,23.3298,38500.0
2008-09-16 13:00:00,32.64,32.69,32.58,32.63,375800.0,23.3298,23.3656,23.287,23.3227,375800.0
2008-09-16 13:05:00,32.63,32.71,32.62,32.71,121500.0,23.3227,23.3799,23.3155,23.3799,121500.0
2008-09-16 13:10:00,32.71,32.76,32.71,32.76,42800.0,23.3799,23.4156,23.3799,23.4156,42800.0
2008-09-16 13:15:00,32.76,32.77,32.68,32.68,101100.0,23.4156,23.4228,23.3584,23.3584,101100.0
2008-09-16 13:20:00,32.68,32.76,32.68,32.73,188600.0,23.3584,23.4156,23.3584,23.3942,188600.0
2008-09-16 13:25:00,32.73,32.73,32.63,32.69,140300.0,23.3942,23.3942,23.3227,23.3656,140300.0
2008-09-16 13:30:00,32.69,32.69,32.66,32.68,197600.0,23.3656,23.3656,23.3441,23.3584,197600.0
2008-09-16 13:35:00,32.68,32.68,32.59,32.6,220000.0,23.3584,23.3584,23.2941,23.3013,220000.0
2008-09-16 13:40:00,32.6,32.6,32.54,32.55,233800.0,23.3013,23.3013,23.2584,23.2655,233800.0
2008-09-16 13:45:00,32.55,32.56,32.5,32.54,374100.0,23.2655,23.2727,23.2298,23.2584,374100.0
2008-09-16 13:50:00,32.53,32.54,32.48,32.52,184100.0,23.2512,23.2584,23.2155,23.2441,184100.0
2008-09-16 13:55:00,32.53,32.54,32.48,32.5,250100.0,23.2512,23.2584,23.2155,23.2298,250100.0
2008-09-16 14:00:00,32.5,32.52,32.47,32.48,140000.0,23.2298,23.2441,23.2083,23.2155,140000.0
2008-09-16 14:05:00,32.47,32.55,32.44,32.52,253800.0,23.2083,23.2655,23.1869,23.2441,253800.0
2008-09-16 14:10:00,32.52,32.61,32.32,32.33,486500.0,23.2441,23.3084,23.1011,23.1083,486500.0
2008-09-16 14:15:00,32.32,32.51,32.16,32.3,332600.0,23.1011,23.2369,22.9868,23.0868,332600.0
2008-09-16 14:20:00,32.29,32.29,32.08,32.2,380000.0,23.0797,23.0797,22.9296,23.0153,380000.0
2008-09-16 14:25:00,32.21,32.28,32.15,32.21,172800.0,23.0225,23.0725,22.9796,23.0225,172800.0
2008-09-16 14:30:00,32.2,32.39,32.2,32.27,158300.0,23.0153,23.1512,23.0153,23.0654,158300.0
2008-09-16 14:35:00,32.27,32.81,32.17,32.81,515500.0,23.0654,23.4514,22.9939,23.4514,515500.0
2008-09-16 14:40:00,32.81,32.81,32.53,32.58,505300.0,23.4514,23.4514,23.2512,23.287,505300.0
2008-09-16 14:45:00,32.6,32.88,32.57,32.78,206200.0,23.3013,23.5014,23.2798,23.4299,206200.0
2008-09-16 14:50:00,32.78,32.86,32.66,32.76,232200.0,23.4299,23.4871,23.3441,23.4156,232200.0
2008-09-16 14:55:00,32.76,32.98,32.74,32.91,351600.0,23.4156,23.5729,23.4013,23.5228,351600.0
2008-09-16 15:00:00,32.91,32.92,32.8,32.8,234000.0,23.5228,23.53,23.4442,23.4442,234000.0
2008-09-16 15:05:00,32.8,32.94,32.78,32.94,350700.0,23.4442,23.5443,23.4299,23.5443,350700.0
2008-09-16 15:10:00,32.93,33.03,32.88,33.03,164000.0,23.5371,23.6086,23.5014,23.6086,164000.0
2008-09-16 15:15:00,33.03,33.2,33.01,33.16,383000.0,23.6086,23.7301,23.5943,23.7015,383000.0
2008-09-16 15:20:00,33.17,33.17,33.04,33.08,275900.0,23.7087,23.7087,23.6157,23.6443,275900.0
2008-09-16 15:25:00,33.08,33.1,32.91,32.91,234200.0,23.6443,23.6586,23.5228,23.5228,234200.0
2008-09-16 15:30:00,32.91,32.97,32.86,32.87,280700.0,23.5228,23.5657,23.4871,23.4942,280700.0
2008-09-16 15:35:00,32.87,33.06,32.87,33.01,148300.0,23.4942,23.63,23.4942,23.5943,148300.0
2008-09-16 15:40:00,33.03,33.04,32.87,33.0,318400.0,23.6086,23.6157,23.4942,23.5872,318400.0
2008-09-16 15:45:00,33.01,33.09,32.91,33.04,709300.0,23.5943,23.6515,23.5228,23.6157,709300.0
2008-09-16 15:50:00,33.03,33.12,32.97,32.98,452000.0,23.6086,23.6729,23.5657,23.5729,452000.0
2008-09-16 15:55:00,32.97,33.04,32.96,32.98,959000.0,23.5657,23.6157,23.5586,23.5729,959000.0
2008-09-16 16:00:00,32.98,32.99,32.83,32.83,6600.0,23.5729,23.58,23.4656,23.4656,6600.0
2008-09-16 16:05:00,32.82,32.82,32.8,32.81,73600.0,23.4585,23.4585,23.4442,23.4514,73600.0
2008-09-16 16:10:00,32.97,32.97,32.84,32.84,118300.0,23.5657,23.5657,23.4728,23.4728,118300.0
2008-09-17 09:30:00,32.36,32.37,32.05,32.1,25800.0,23.1297,23.1369,22.9081,22.9439,25800.0
2008-09-17 09:35:00,32.11,32.11,31.95,32.07,260300.0,22.951,22.951,22.8367,22.9224,260300.0
2008-09-17 09:40:00,32.07,32.21,32.04,32.08,285600.0,22.9224,23.0225,22.901,22.9296,285600.0
2008-09-17 09:45:00,32.08,32.11,32.0,32.1,143200.0,22.9296,22.951,22.8724,22.9439,143200.0
2008-09-17 09:50:00,32.12,32.2,32.02,32.2,163400.0,22.9582,23.0153,22.8867,23.0153,163400.0
2008-09-17 09:55:00,32.19,32.26,32.15,32.22,161400.0,23.0082,23.0582,22.9796,23.0296,161400.0
2008-09-17 10:00:00,32.22,32.3,32.19,32.27,155300.0,23.0296,23.0868,23.0082,23.0654,155300.0
2008-09-17 10:05:00,32.27,32.28,32.14,32.17,122800.0,23.0654,23.0725,22.9725,22.9939,122800.0
2008-09-17 10:10:00,32.17,32.21,32.07,32.13,84700.0,22.9939,23.0225,22.9224,22.9653,84700.0
2008-09-17 10:15:00,32.13,32.19,32.09,32.11,123100.0,22.9653,23.0082,22.9367,22.951,123100.0
2008-09-17 10:20:00,32.1,32.11,31.96,31.97,633200.0,22.9439,22.951,22.8438,22.851,633200.0
2008-09-17 10:25:00,31.96,32.01,31.94,32.0,46400.0,22.8438,22.8795,22.8295,22.8724,46400.0
2008-09-17 10:30:00,32.0,32.11,31.98,32.03,256600.0,22.8724,22.951,22.8581,22.8938,256600.0
2008-09-17 10:35:00,32.02,32.06,31.93,31.94,119600.0,22.8867,22.9153,22.8224,22.8295,119600.0
2008-09-17 10:40:00,31.94,31.95,31.87,31.94,143300.0,22.8295,22.8367,22.7795,22.8295,143300.0
2008-09-17 10:45:00,31.94,31.96,31.82,31.87,96000.0,22.8295,22.8438,22.7437,22.7795,96000.0
2008-09-17 10:50:00,31.86,31.93,31.8,31.93,49600.0,22.7723,22.8224,22.7294,22.8224,49600.0
2008-09-17 10:55:00,31.93,31.94,31.89,31.89,50800.0,22.8224,22.8295,22.7938,22.7938,50800.0
2008-09-17 11:00:00,31.89,31.91,31.84,31.84,59000.0,22.7938,22.8081,22.758,22.758,59000.0
2008-09-17 11:05:00,31.84,31.92,31.83,31.88,51900.0,22.758,22.8152,22.7509,22.7866,51900.0
2008-09-17 11:10:00,31.88,31.88,31.78,31.78,150600.0,22.7866,22.7866,22.7151,22.7151,150600.0
2008-09-17 11:15:00,31.78,31.83,31.75,31.79,150700.0,22.7151,22.7509,22.6937,22.7223,150700.0
2008-09-17 11:20:00,31.8,31.83,31.74,31.74,68400.0,22.7294,22.7509,22.6866,22.6866,68400.0
2008-09-17 11:25:00,31.74,31.74,31.47,31.49,610700.0,22.6866,22.6866,22.4936,22.5079,610700.0
2008-09-17 11:30:00,31.5,31.58,31.43,31.58,217200.0,22.515,22.5722,22.465,22.5722,217200.0
2008-09-17 11:35:00,31.58,31.62,31.55,31.61,125600.0,22.5722,22.6008,22.5508,22.5936,125600.0
2008-09-17 11:40:00,31.6,31.69,31.55,31.68,271200.0,22.5865,22.6508,22.5508,22.6437,271200.0
2008-09-17 11:45:00,31.69,31.78,31.69,31.74,194400.0,22.6508,22.7151,22.6508,22.6866,194400.0
2008-09-17 11:50:00,31.72,31.74,31.69,31.74,57500.0,22.6723,22.6866,22.6508,22.6866,57500.0
2008-09-17 11:55:00,31.74,31.76,31.68,31.7,55600.0,22.6866,22.7009,22.6437,22.658,55600.0
2008-09-17 12:00:00,31.69,31.69,31.49,31.5,77700.0,22.6508,22.6508,22.5079,22.515,77700.0
2008-09-17 12:05:00,31.5,31.54,31.43,31.53,519000.0,22.515,22.5436,22.465,22.5365,519000.0
2008-09-17 12:10:00,31.53,31.59,31.5,31.57,396600.0,22.5365,22.5793,22.515,22.565,396600.0
2008-09-17 12:15:00,31.58,31.66,31.56,31.61,395700.0,22.5722,22.6294,22.5579,22.5936,395700.0
2008-09-17 12:20:00,31.61,31.7,31.61,31.65,63600.0,22.5936,22.658,22.5936,22.6222,63600.0
2008-09-17 12:25:00,31.64,31.64,31.54,31.55,88900.0,22.6151,22.6151,22.5436,22.5508,88900.0
2008-09-17 12:30:00,31.55,31.69,31.53,31.69,243800.0,22.5508,22.6508,22.5365,22.6508,243800.0
2008-09-17 12:35:00,31.69,31.74,31.65,31.67,95700.0,22.6508,22.6866,22.6222,22.6365,95700.0
2008-09-17 12:40:00,31.65,31.8,31.61,31.76,121200.0,22.6222,22.7294,22.5936,22.7009,121200.0
2008-09-17 12:45:00,31.75,31.75,31.67,31.69,72800.0,22.6937,22.6937,22.6365,22.6508,72800.0
2008-09-17 12:50:00,31.69,31.74,31.62,31.74,39000.0,22.6508,22.6866,22.6008,22.6866,39000.0
2008-09-17 12:55:00,31.74,31.8,31.7,31.72,73600.0,22.6866,22.7294,22.658,22.6723,73600.0
2008-09-17 13:00:00,31.72,31.85,31.68,31.85,57800.0,22.6723,22.7652,22.6437,22.7652,57800.0
2008-09-17 13:05:00,31.84,31.84,31.74,31.76,76600.0,22.758,22.758,22.6866,22.7009,76600.0
2008-09-17 13:10:00,31.77,31.82,31.66,31.67,86600.0,22.708,22.7437,22.6294,22.6365,86600.0
2008-09-17 13:15:00,31.67,31.69,31.63,31.66,75700.0,22.6365,22.6508,22.6079,22.6294,75700.0
2008-09-17 13:20:00,31.66,31.78,31.66,31.76,279400.0,22.6294,22.7151,22.6294,22.7009,279400.0
2008-09-17 13:25:00,31.75,31.76,31.55,31.55,103400.0,22.6937,22.7009,22.5508,22.5508,103400.0
2008-09-17 13:30:00,31.54,31.6,31.48,31.58,67200.0,22.5436,22.5865,22.5007,22.5722,67200.0
2008-09-17 13:35:00,31.58,31.58,31.48,31.55,78700.0,22.5722,22.5722,22.5007,22.5508,78700.0
2008-09-17 13:40:00,31.55,31.59,31.47,31.53,195800.0,22.5508,22.5793,22.4936,22.5365,195800.0
2008-09-17 13:45:00,31.52,31.53,31.46,31.48,116400.0,22.5293,22.5365,22.4864,22.5007,116400.0
2008-09-17 13:50:00,31.47,31.62,31.47,31.58,81600.0,22.4936,22.6008,22.4936,22.5722,81600.0
2008-09-17 13:55:00,31.58,31.71,31.58,31.59,84700.0,22.5722,22.6651,22.5722,22.5793,84700.0
2008-09-17 14:00:00,31.58,31.73,31.58,31.73,105300.0,22.5722,22.6794,22.5722,22.6794,105300.0
2008-09-17 14:05:00,31.73,31.77,31.66,31.74,106900.0,22.6794,22.708,22.6294,22.6866,106900.0
2008-09-17 14:10:00,31.74,31.74,31.58,31.58,137000.0,22.6866,22.6866,22.5722,22.5722,137000.0
2008-09-17 14:15:00,31.58,31.65,31.51,31.65,131300.0,22.5722,22.6222,22.5222,22.6222,131300.0
2008-09-17 14:20:00,31.66,31.8,31.65,31.77,127900.0,22.6294,22.7294,22.6222,22.708,127900.0
2008-09-17 14:25:00,31.77,31.97,31.71,31.96,406100.0,22.708,22.851,22.6651,22.8438,406100.0
2008-09-17 14:30:00,31.97,32.07,31.88,32.07,173700.0,22.851,22.9224,22.7866,22.9224,173700.0
2008-09-17 14:35:00,32.08,32.15,31.96,32.12,281300.0,22.9296,22.9796,22.8438,22.9582,281300.0
2008-09-17 14:40:00,32.11,32.18,32.08,32.11,214200.0,22.951,23.0011,22.9296,22.951,214200.0
2008-09-17 14:45:00,32.09,32.25,32.04,32.05,218800.0,22.9367,23.0511,22.901,22.9081,218800.0
2008-09-17 14:50:00,32.04,32.04,31.9,31.9,490400.0,22.901,22.901,22.8009,22.8009,490400.0
2008-09-17 14:55:00,31.9,31.98,31.84,31.98,128700.0,22.8009,22.8581,22.758,22.8581,128700.0
2008-09-17 15:00:00,31.97,32.21,31.91,32.16,220800.0,22.851,23.0225,22.8081,22.9868,220800.0
2008-09-17 15:05:00,32.16,32.33,32.15,32.19,389700.0,22.9868,23.1083,22.9796,23.0082,389700.0
2008-09-17 15:10:00,32.2,32.33,32.17,32.18,259500.0,23.0153,23.1083,22.9939,23.0011,259500.0
2008-09-17 15:15:00,32.17,32.26,32.12,32.24,222900.0,22.9939,23.0582,22.9582,23.0439,222900.0
2008-09-17 15:20:00,32.24,32.24,31.97,32.02,339000.0,23.0439,23.0439,22.851,22.8867,339000.0
2008-09-17 15:25:00,32.02,32.12,32.01,32.04,268900.0,22.8867,22.9582,22.8795,22.901,268900.0
2008-09-17 15:30:00,32.04,32.04,31.89,31.92,172900.0,22.901,22.901,22.7938,22.8152,172900.0
2008-09-17 15:35:00,31.92,31.92,31.73,31.78,608600.0,22.8152,22.8152,22.6794,22.7151,608600.0
2008-09-17 15:40:00,31.78,31.83,31.75,31.78,552300.0,22.7151,22.7509,22.6937,22.7151,552300.0
2008-09-17 15:45:00,31.78,31.85,31.76,31.8,263600.0,22.7151,22.7652,22.7009,22.7294,263600.0
2008-09-17 15:50:00,31.81,31.81,31.67,31.7,544400.0,22.7366,22.7366,22.6365,22.658,544400.0
2008-09-17 15:55:00,31.7,31.71,31.5,31.5,443200.0,22.658,22.6651,22.515,22.515,443200.0
2008-09-17 16:00:00,31.5,31.5,31.5,31.5,0.0,22.515,22.515,22.515,22.515,0.0
2008-09-17 16:05:00,31.53,31.53,31.53,31.53,100.0,22.5365,22.5365,22.5365,22.5365,100.0
2008-09-17 16:10:00,31.53,31.53,31.53,31.53,0.0,22.5365,22.5365,22.5365,22.5365,0.0
2008-09-18 09:30:00,31.65,32.0,31.65,31.75,217800.0,22.6222,22.8724,22.6222,22.6937,217800.0
2008-09-18 09:35:00,31.77,31.85,31.76,31.79,589300.0,22.708,22.7652,22.7009,22.7223,589300.0
2008-09-18 09:40:00,31.79,31.82,31.73,31.73,93800.0,22.7223,22.7437,22.6794,22.6794,93800.0
2008-09-18 09:45:00,31.71,31.71,31.58,31.63,173600.0,22.6651,22.6651,22.5722,22.6079,173600.0
2008-09-18 09:50:00,31.62,31.85,31.56,31.85,586500.0,22.6008,22.7652,22.5579,22.7652,586500.0
2008-09-18 09:55:00,31.83,31.99,31.8,31.93,536100.0,22.7509,22.8652,22.7294,22.8224,536100.0
2008-09-18 10:00:00,31.93,32.04,31.91,31.91,371500.0,22.8224,22.901,22.8081,22.8081,371500.0
2008-09-18 10:05:00,31.93,32.02,31.92,31.99,178400.0,22.8224,22.8867,22.8152,22.8652,178400.0
2008-09-18 10:10:00,31.97,31.99,31.82,31.82,180100.0,22.851,22.8652,22.7437,22.7437,180100.0
2008-09-18 10:15:00,31.83,31.85,31.71,31.75,664500.0,22.7509,22.7652,22.6651,22.6937,664500.0
2008-09-18 10:20:00,31.76,31.82,31.73,31.82,190500.0,22.7009,22.7437,22.6794,22.7437,190500.0
2008-09-18 10:25:00,31.82,31.92,31.79,31.88,208200.0,22.7437,22.8152,22.7223,22.7866,208200.0
2008-09-18 10:30:00,31.88,31.89,31.82,31.85,249200.0,22.7866,22.7938,22.7437,22.7652,249200.0
2008-09-18 10:35:00,31.85,31.93,31.81,31.82,140900.0,22.7652,22.8224,22.7366,22.7437,140900.0
2008-09-18 10:40:00,31.82,31.9,31.74,31.76,140700.0,22.7437,22.8009,22.6866,22.7009,140700.0
2008-09-18 10:45:00,31.76,31.77,31.65,31.69,174000.0,22.7009,22.708,22.6222,22.6508,174000.0
2008-09-18 10:50:00,31.69,31.74,31.65,31.73,127500.0,22.6508,22.6866,22.6222,22.6794,127500.0
2008-09-18 10:55:00,31.73,31.73,31.56,31.59,287200.0,22.6794,22.6794,22.5579,22.5793,287200.0
2008-09-18 11:00:00,31.58,31.59,31.49,31.57,566300.0,22.5722,22.5793,22.5079,22.565,566300.0
2008-09-18 11:05:00,31.58,31.59,31.45,31.5,351500.0,22.5722,22.5793,22.4793,22.515,351500.0
2008-09-18 11:10:00,31.5,31.55,31.46,31.46,319300.0,22.515,22.5508,22.4864,22.4864,319300.0
2008-09-18 11:15:00,31.47,31.49,31.33,31.34,204100.0,22.4936,22.5079,22.3935,22.4007,204100.0
2008-09-18 11:20:00,31.33,31.39,31.3,31.32,172300.0,22.3935,22.4364,22.3721,22.3864,172300.0
2008-09-18 11:25:00,31.33,31.46,31.32,31.4,290700.0,22.3935,22.4864,22.3864,22.4435,290700.0
2008-09-18 11:30:00,31.41,31.53,31.4,31.45,146000.0,22.4507,22.5365,22.4435,22.4793,146000.0
2008-09-18 11:35:00,31.46,31.52,31.42,31.42,75400.0,22.4864,22.5293,22.4578,22.4578,75400.0
2008-09-18 11:40:00,31.43,31.45,31.29,31.32,198300.0,22.465,22.4793,22.3649,22.3864,198300.0
2008-09-18 11:45:00,31.31,31.35,31.23,31.24,178200.0,22.3792,22.4078,22.322,22.3292,178200.0
2008-09-18 11:50:00,31.23,31.23,31.08,31.15,170200.0,22.322,22.322,22.2148,22.2648,170200.0
2008-09-18 11:55:00,31.17,31.39,31.16,31.35,173300.0,22.2791,22.4364,22.272,22.4078,173300.0
2008-09-18 12:00:00,31.35,31.35,31.13,31.15,370400.0,22.4078,22.4078,22.2506,22.2648,370400.0
2008-09-18 12:05:00,31.15,31.21,31.13,31.19,192500.0,22.2648,22.3077,22.2506,22.2934,192500.0
2008-09-18 12:10:00,31.2,31.35,31.13,31.25,221300.0,22.3006,22.4078,22.2506,22.3363,221300.0
2008-09-18 12:15:00,31.25,31.35,31.24,31.31,245900.0,22.3363,22.4078,22.3292,22.3792,245900.0
2008-09-18 12:20:00,31.31,31.36,31.26,31.35,274300.0,22.3792,22.4149,22.3435,22.4078,274300.0
2008-09-18 12:25:00,31.34,31.36,31.19,31.26,314700.0,22.4007,22.4149,22.2934,22.3435,314700.0
2008-09-18 12:30:00,31.26,31.26,31.09,31.14,260800.0,22.3435,22.3435,22.222,22.2577,260800.0
2008-09-18 12:35:00,31.13,31.15,30.99,30.99,238300.0,22.2506,22.2648,22.1505,22.1505,238300.0
2008-09-18 12:40:00,30.99,31.02,30.94,30.98,271600.0,22.1505,22.1719,22.1147,22.1433,271600.0
2008-09-18 12:45:00,30.98,30.98,30.67,30.71,533900.0,22.1433,22.1433,21.9218,21.9504,533900.0
2008-09-18 12:50:00,30.71,30.74,30.62,30.73,219000.0,21.9504,21.9718,21.886,21.9646,219000.0
2008-09-18 12:55:00,30.73,30.78,30.57,30.57,282800.0,21.9646,22.0004,21.8503,21.8503,282800.0
2008-09-18 13:00:00,30.58,30.65,30.56,30.61,324100.0,21.8574,21.9075,21.8431,21.8789,324100.0
2008-09-18 13:05:00,30.62,31.09,30.62,30.96,309500.0,21.886,22.222,21.886,22.129,309500.0
2008-09-18 13:10:00,30.97,31.03,30.84,30.96,413200.0,22.1362,22.1791,22.0433,22.129,413200.0
2008-09-18 13:15:00,30.97,31.17,30.97,31.08,238400.0,22.1362,22.2791,22.1362,22.2148,238400.0
2008-09-18 13:20:00,31.09,31.17,31.07,31.11,287800.0,22.222,22.2791,22.2077,22.2363,287800.0
2008-09-18 13:25:00,31.11,31.15,31.0,31.11,197900.0,22.2363,22.2648,22.1576,22.2363,197900.0
2008-09-18 13:30:00,31.12,31.64,31.12,31.64,453900.0,22.2434,22.6151,22.2434,22.6151,453900.0
2008-09-18 13:35:00,31.64,31.69,31.42,31.67,313100.0,22.6151,22.6508,22.4578,22.6365,313100.0
2008-09-18 13:40:00,31.68,31.72,31.42,31.43,525900.0,22.6437,22.6723,22.4578,22.465,525900.0
2008-09-18 13:45:00,31.42,31.57,31.42,31.55,294500.0,22.4578,22.565,22.4578,22.5508,294500.0
2008-09-18 13:50:00,31.55,31.56,31.35,31.36,487500.0,22.5508,22.5579,22.4078,22.4149,487500.0
2008-09-18 13:55:00,31.35,31.61,31.35,31.5,152000.0,22.4078,22.5936,22.4078,22.515,152000.0
2008-09-18 14:00:00,31.5,31.56,31.38,31.38,503500.0,22.515,22.5579,22.4292,22.4292,503500.0
2008-09-18 14:05:00,31.37,31.38,31.21,31.26,402300.0,22.4221,22.4292,22.3077,22.3435,402300.0
2008-09-18 14:10:00,31.26,31.51,31.26,31.49,899400.0,22.3435,22.5222,22.3435,22.5079,899400.0
2008-09-18 14:15:00,31.49,31.56,31.42,31.48,387200.0,22.5079,22.5579,22.4578,22.5007,387200.0
2008-09-18 14:20:00,31.47,31.47,31.34,31.41,118800.0,22.4936,22.4936,22.4007,22.4507,118800.0
2008-09-18 14:25:00,31.42,31.46,31.35,31.38,147800.0,22.4578,22.4864,22.4078,22.4292,147800.0
2008-09-18 14:30:00,31.37,31.54,31.36,31.46,171100.0,22.4221,22.5436,22.4149,22.4864,171100.0
2008-09-18 14:35:00,31.47,31.49,31.25,31.27,395900.0,22.4936,22.5079,22.3363,22.3506,395900.0
2008-09-18 14:40:00,31.27,31.43,31.27,31.37,177700.0,22.3506,22.465,22.3506,22.4221,177700.0
2008-09-18 14:45:00,31.37,31.6,31.34,31.6,466700.0,22.4221,22.5865,22.4007,22.5865,466700.0
2008-09-18 14:50:00,31.59,31.61,31.47,31.48,603200.0,22.5793,22.5936,22.4936,22.5007,603200.0
2008-09-18 14:55:00,31.48,31.71,31.48,31.65,206300.0,22.5007,22.6651,22.5007,22.6222,206300.0
2008-09-18 15:00:00,31.65,32.1,31.62,32.1,514700.0,22.6222,22.9439,22.6008,22.9439,514700.0
2008-09-18 15:05:00,32.11,32.23,32.05,32.22,2162400.0,22.951,23.0368,22.9081,23.0296,2162400.0
2008-09-18 15:10:00,32.22,32.54,32.21,32.48,656500.0,23.0296,23.2584,23.0225,23.2155,656500.0
2008-09-18 15:15:00,32.47,32.5,32.29,32.39,548400.0,23.2083,23.2298,23.0797,23.1512,548400.0
2008-09-18 15:20:00,32.39,32.64,32.36,32.6,471400.0,23.1512,23.3298,23.1297,23.3013,471400.0
2008-09-18 15:25:00,32.6,32.61,32.47,32.54,464400.0,23.3013,23.3084,23.2083,23.2584,464400.0
2008-09-18 15:30:00,32.53,32.71,32.48,32.63,756700.0,23.2512,23.3799,23.2155,23.3227,756700.0
2008-09-18 15:35:00,32.62,32.75,32.58,32.59,714700.0,23.3155,23.4085,23.287,23.2941,714700.0
2008-09-18 15:40:00,32.59,32.7,32.58,32.7,629800.0,23.2941,23.3727,23.287,23.3727,629800.0
2008-09-18 15:45:00,32.71,32.85,32.7,32.74,868100.0,23.3799,23.4799,23.3727,23.4013,868100.0
2008-09-18 15:50:00,32.73,32.76,32.62,32.62,866000.0,23.3942,23.4156,23.3155,23.3155,866000.0
2008-09-18 15:55:00,32.62,32.62,32.51,32.58,930800.0,23.3155,23.3155,23.2369,23.287,930800.0
2008-09-18 16:00:00,32.57,32.6,32.57,32.57,1500.0,23.2798,23.3013,23.2798,23.2798,1500.0
2008-09-18 16:05:00,32.57,32.57,32.57,32.57,0.0,23.2798,23.2798,23.2798,23.2798,0.0
2008-09-18 16:10:00,32.57,32.57,32.57,32.57,0.0,23.2798,23.2798,23.2798,23.2798,0.0
2008-09-19 09:30:00,34.66,35.0,33.89,34.35,258400.0,24.9043,25.1486,24.351,24.6816,258400.0
2008-09-19 09:35:00,34.37,34.42,33.69,33.77,739700.0,24.6959,24.7319,24.2073,24.2648,739700.0
2008-09-19 09:40:00,33.76,33.82,33.61,33.81,366900.0,24.2576,24.3007,24.1498,24.2935,366900.0
2008-09-19 09:45:00,33.81,34.01,33.79,33.93,476500.0,24.2935,24.4373,24.2792,24.3798,476500.0
2008-09-19 09:50:00,33.93,34.01,33.78,33.79,329700.0,24.3798,24.4373,24.272,24.2792,329700.0
2008-09-19 09:55:00,33.8,33.94,33.78,33.82,286400.0,24.2864,24.387,24.272,24.3007,286400.0
2008-09-19 10:00:00,33.82,33.9,33.57,33.58,180200.0,24.3007,24.3582,24.1211,24.1283,180200.0
2008-09-19 10:05:00,33.6,33.65,33.46,33.53,198400.0,24.1427,24.1786,24.0421,24.0924,198400.0
2008-09-19 10:10:00,33.52,33.54,33.28,33.42,140800.0,24.0852,24.0995,23.9127,24.0133,140800.0
2008-09-19 10:15:00,33.41,33.61,33.4,33.57,108800.0,24.0061,24.1498,23.999,24.1211,108800.0
2008-09-19 10:20:00,33.57,33.57,33.37,33.4,370600.0,24.1211,24.1211,23.9774,23.999,370600.0
2008-09-19 10:25:00,33.4,33.44,33.28,33.3,219200.0,23.999,24.0277,23.9127,23.9271,219200.0
2008-09-19 10:30:00,33.31,33.33,33.12,33.27,453200.0,23.9343,23.9487,23.7978,23.9055,453200.0
2008-09-19 10:35:00,33.28,33.41,33.28,33.31,151100.0,23.9127,24.0061,23.9127,23.9343,151100.0
2008-09-19 10:40:00,33.31,33.35,33.24,33.24,68600.0,23.9343,23.963,23.884,23.884,68600.0
2008-09-19 10:45:00,33.24,33.28,33.12,33.19,108400.0,23.884,23.9127,23.7978,23.8481,108400.0
2008-09-19 10:50:00,33.19,33.28,33.19,33.27,112000.0,23.8481,23.9127,23.8481,23.9055,112000.0
2008-09-19 10:55:00,33.27,33.3,33.17,33.29,67800.0,23.9055,23.9271,23.8337,23.9199,67800.0
2008-09-19 11:00:00,33.3,33.53,33.29,33.53,358400.0,23.9271,24.0924,23.9199,24.0924,358400.0
2008-09-19 11:05:00,33.53,33.64,33.52,33.59,135400.0,24.0924,24.1714,24.0852,24.1355,135400.0
2008-09-19 11:10:00,33.59,33.66,33.55,33.58,159100.0,24.1355,24.1858,24.1067,24.1283,159100.0
2008-09-19 11:15:00,33.58,33.66,33.57,33.61,209300.0,24.1283,24.1858,24.1211,24.1498,209300.0
2008-09-19 11:20:00,33.62,33.65,33.5,33.52,101800.0,24.157,24.1786,24.0708,24.0852,101800.0
2008-09-19 11:25:00,33.51,33.58,33.49,33.51,52500.0,24.078,24.1283,24.0636,24.078,52500.0
2008-09-19 11:30:00,33.52,33.53,33.46,33.5,136000.0,24.0852,24.0924,24.0421,24.0708,136000.0
2008-09-19 11:35:00,33.5,33.53,33.43,33.48,55800.0,24.0708,24.0924,24.0205,24.0564,55800.0
2008-09-19 11:40:00,33.48,33.55,33.48,33.54,81400.0,24.0564,24.1067,24.0564,24.0995,81400.0
2008-09-19 11:45:00,33.55,33.6,33.51,33.54,63800.0,24.1067,24.1427,24.078,24.0995,63800.0
2008-09-19 11:50:00,33.53,33.62,33.5,33.62,57700.0,24.0924,24.157,24.0708,24.157,57700.0
2008-09-19 11:55:00,33.62,33.67,33.57,33.62,129200.0,24.157,24.193,24.1211,24.157,129200.0
2008-09-19 12:00:00,33.63,33.65,33.58,33.61,50200.0,24.1642,24.1786,24.1283,24.1498,50200.0
2008-09-19 12:05:00,33.61,33.74,33.61,33.74,122500.0,24.1498,24.2433,24.1498,24.2433,122500.0
2008-09-19 12:10:00,33.74,33.76,33.66,33.67,45200.0,24.2433,24.2576,24.1858,24.193,45200.0
2008-09-19 12:15:00,33.67,33.78,33.67,33.69,73800.0,24.193,24.272,24.193,24.2073,73800.0
2008-09-19 12:20:00,33.69,33.73,33.66,33.73,37200.0,24.2073,24.2361,24.1858,24.2361,37200.0
2008-09-19 12:25:00,33.72,34.1,33.72,34.1,459600.0,24.2289,24.5019,24.2289,24.5019,459600.0
2008-09-19 12:30:00,34.1,34.17,33.97,34.13,206200.0,24.5019,24.5522,24.4085,24.5235,206200.0
2008-09-19 12:35:00,34.13,34.25,34.11,34.13,102700.0,24.5235,24.6097,24.5091,24.5235,102700.0
2008-09-19 12:40:00,34.12,34.12,33.93,33.93,105500.0,24.5163,24.5163,24.3798,24.3798,105500.0
2008-09-19 12:45:00,33.94,33.96,33.86,33.87,161500.0,24.387,24.4013,24.3295,24.3367,161500.0
2008-09-19 12:50:00,33.87,33.87,33.74,33.75,146000.0,24.3367,24.3367,24.2433,24.2504,146000.0
2008-09-19 12:55:00,33.75,33.84,33.74,33.79,55700.0,24.2504,24.3151,24.2433,24.2792,55700.0
2008-09-19 13:00:00,33.79,33.81,33.73,33.75,43300.0,24.2792,24.2935,24.2361,24.2504,43300.0
2008-09-19 13:05:00,33.75,33.75,33.66,33.68,96700.0,24.2504,24.2504,24.1858,24.2001,96700.0
2008-09-19 13:10:00,33.68,33.74,33.66,33.71,148500.0,24.2001,24.2433,24.1858,24.2217,148500.0
2008-09-19 13:15:00,33.72,33.83,33.71,33.82,206500.0,24.2289,24.3079,24.2217,24.3007,206500.0
2008-09-19 13:20:00,33.82,33.87,33.77,33.82,139500.0,24.3007,24.3367,24.2648,24.3007,139500.0
2008-09-19 13:25:00,33.83,33.85,33.79,33.8,100400.0,24.3079,24.3223,24.2792,24.2864,100400.0
2008-09-19 13:30:00,33.8,33.81,33.73,33.74,91300.0,24.2864,24.2935,24.2361,24.2433,91300.0
2008-09-19 13:35:00,33.73,33.73,33.69,33.7,19200.0,24.2361,24.2361,24.2073,24.2145,19200.0
2008-09-19 13:40:00,33.7,33.7,33.6,33.62,216900.0,24.2145,24.2145,24.1427,24.157,216900.0
2008-09-19 13:45:00,33.62,33.66,33.57,33.66,356600.0,24.157,24.1858,24.1211,24.1858,356600.0
2008-09-19 13:50:00,33.66,33.71,33.6,33.61,154400.0,24.1858,24.2217,24.1427,24.1498,154400.0
2008-09-19 13:55:00,33.61,33.61,33.55,33.58,521400.0,24.1498,24.1498,24.1067,24.1283,521400.0
2008-09-19 14:00:00,33.58,33.61,33.52,33.53,86900.0,24.1283,24.1498,24.0852,24.0924,86900.0
2008-09-19 14:05:00,33.53,33.54,33.49,33.51,648500.0,24.0924,24.0995,24.0636,24.078,648500.0
2008-09-19 14:10:00,33.52,33.62,33.51,33.59,106700.0,24.0852,24.157,24.078,24.1355,106700.0
2008-09-19 14:15:00,33.59,33.6,33.51,33.52,90600.0,24.1355,24.1427,24.078,24.0852,90600.0
2008-09-19 14:20:00,33.51,33.55,33.49,33.49,59300.0,24.078,24.1067,24.0636,24.0636,59300.0
2008-09-19 14:25:00,33.5,33.62,33.49,33.61,148700.0,24.0708,24.157,24.0636,24.1498,148700.0
2008-09-19 14:30:00,33.6,33.7,33.56,33.56,278300.0,24.1427,24.2145,24.1139,24.1139,278300.0
2008-09-19 14:35:00,33.57,33.61,33.49,33.5,79200.0,24.1211,24.1498,24.0636,24.0708,79200.0
2008-09-19 14:40:00,33.5,33.61,33.5,33.6,77000.0,24.0708,24.1498,24.0708,24.1427,77000.0
2008-09-19 14:45:00,33.6,33.68,33.56,33.65,122600.0,24.1427,24.2001,24.1139,24.1786,122600.0
2008-09-19 14:50:00,33.65,33.65,33.52,33.52,81400.0,24.1786,24.1786,24.0852,24.0852,81400.0
2008-09-19 14:55:00,33.52,33.54,33.49,33.51,179400.0,24.0852,24.0995,24.0636,24.078,179400.0
2008-09-19 15:00:00,33.51,33.58,33.43,33.43,134100.0,24.078,24.1283,24.0205,24.0205,134100.0
2008-09-19 15:05:00,33.43,33.47,33.23,33.3,160100.0,24.0205,24.0492,23.8768,23.9271,160100.0
2008-09-19 15:10:00,33.31,33.31,33.2,33.2,100000.0,23.9343,23.9343,23.8552,23.8552,100000.0
2008-09-19 15:15:00,33.21,33.27,33.17,33.2,106700.0,23.8624,23.9055,23.8337,23.8552,106700.0
2008-09-19 15:20:00,33.19,33.36,33.14,33.34,411500.0,23.8481,23.9702,23.8121,23.9558,411500.0
2008-09-19 15:25:00,33.34,33.4,33.23,33.27,185800.0,23.9558,23.999,23.8768,23.9055,185800.0
2008-09-19 15:30:00,33.28,33.38,33.1,33.26,649300.0,23.9127,23.9846,23.7834,23.8984,649300.0
2008-09-19 15:35:00,33.27,33.3,33.15,33.27,364600.0,23.9055,23.9271,23.8193,23.9055,364600.0
2008-09-19 15:40:00,33.27,33.53,33.27,33.46,267200.0,23.9055,24.0924,23.9055,24.0421,267200.0
2008-09-19 15:45:00,33.44,33.47,33.39,33.41,253100.0,24.0277,24.0492,23.9918,24.0061,253100.0
2008-09-19 15:50:00,33.41,33.55,33.39,33.4,357300.0,24.0061,24.1067,23.9918,23.999,357300.0
2008-09-19 15:55:00,33.4,33.44,33.32,33.37,539800.0,23.999,24.0277,23.9415,23.9774,539800.0
2008-09-19 16:00:00,33.35,33.45,33.33,33.45,2000.0,23.963,24.0349,23.9487,24.0349,2000.0
2008-09-19 16:05:00,33.47,34.0,33.47,34.0,1700.0,24.0492,24.4301,24.0492,24.4301,1700.0
2008-09-19 16:10:00,34.25,34.25,33.11,33.45,12700.0,24.6097,24.6097,23.7906,24.0349,12700.0
2008-09-22 09:30:00,33.0,33.38,33.0,33.19,31500.0,23.7115,23.9846,23.7115,23.8481,31500.0
2008-09-22 09:35:00,33.17,33.32,33.13,33.15,141200.0,23.8337,23.9415,23.8049,23.8193,141200.0
2008-09-22 09:40:00,33.15,33.17,32.95,33.04,202400.0,23.8193,23.8337,23.6756,23.7403,202400.0
2008-09-22 09:45:00,33.03,33.09,32.96,33.06,24300.0,23.7331,23.7762,23.6828,23.7546,24300.0
2008-09-22 09:50:00,33.08,33.08,33.0,33.07,26800.0,23.769,23.769,23.7115,23.7618,26800.0
2008-09-22 09:55:00,33.06,33.08,32.95,33.02,27000.0,23.7546,23.769,23.6756,23.7259,27000.0
2008-09-22 10:00:00,33.03,33.06,32.94,33.01,59100.0,23.7331,23.7546,23.6684,23.7187,59100.0
2008-09-22 10:05:00,33.02,33.03,32.96,33.0,51300.0,23.7259,23.7331,23.6828,23.7115,51300.0
2008-09-22 10:10:00,32.99,33.04,32.9,32.9,55500.0,23.7044,23.7403,23.6397,23.6397,55500.0
2008-09-22 10:15:00,32.92,32.99,32.92,32.93,25700.0,23.6541,23.7044,23.6541,23.6612,25700.0
2008-09-22 10:20:00,32.89,32.94,32.88,32.93,44300.0,23.6325,23.6684,23.6253,23.6612,44300.0
2008-09-22 10:25:00,32.93,32.99,32.91,32.97,156200.0,23.6612,23.7044,23.6469,23.69,156200.0
2008-09-22 10:30:00,32.97,33.05,32.96,33.05,52500.0,23.69,23.7475,23.6828,23.7475,52500.0
2008-09-22 10:35:00,33.06,33.07,33.03,33.06,14100.0,23.7546,23.7618,23.7331,23.7546,14100.0
2008-09-22 10:40:00,33.06,33.11,33.03,33.03,70400.0,23.7546,23.7906,23.7331,23.7331,70400.0
2008-09-22 10:45:00,33.03,33.04,33.0,33.04,55300.0,23.7331,23.7403,23.7115,23.7403,55300.0
2008-09-22 10:50:00,33.05,33.1,33.05,33.07,34900.0,23.7475,23.7834,23.7475,23.7618,34900.0
2008-09-22 10:55:00,33.08,33.17,33.08,33.11,44000.0,23.769,23.8337,23.769,23.7906,44000.0
2008-09-22 11:00:00,33.11,33.12,33.0,33.01,58900.0,23.7906,23.7978,23.7115,23.7187,58900.0
2008-09-22 11:05:00,33.0,33.07,32.98,33.02,126900.0,23.7115,23.7618,23.6972,23.7259,126900.0
2008-09-22 11:10:00,33.02,33.06,32.98,33.0,43000.0,23.7259,23.7546,23.6972,23.7115,43000.0
2008-09-22 11:15:00,32.98,32.99,32.94,32.97,19900.0,23.6972,23.7044,23.6684,23.69,19900.0
2008-09-22 11:20:00,32.98,32.98,32.81,32.81,42700.0,23.6972,23.6972,23.575,23.575,42700.0
2008-09-22 11:25:00,32.81,32.91,32.81,32.89,33200.0,23.575,23.6469,23.575,23.6325,33200.0
2008-09-22 11:30:00,32.89,32.95,32.85,32.85,29800.0,23.6325,23.6756,23.6038,23.6038,29800.0
2008-09-22 11:35:00,32.82,32.89,32.79,32.88,36600.0,23.5822,23.6325,23.5606,23.6253,36600.0
2008-09-22 11:40:00,32.89,32.89,32.78,32.78,29700.0,23.6325,23.6325,23.5535,23.5535,29700.0
2008-09-22 11:45:00,32.77,32.81,32.76,32.81,30800.0,23.5463,23.575,23.5391,23.575,30800.0
2008-09-22 11:50:00,32.79,32.85,32.76,32.84,34600.0,23.5606,23.6038,23.5391,23.5966,34600.0
2008-09-22 11:55:00,32.83,32.84,32.8,32.84,28800.0,23.5894,23.5966,23.5678,23.5966,28800.0
2008-09-22 12:00:00,32.84,32.86,32.79,32.8,27200.0,23.5966,23.6109,23.5606,23.5678,27200.0
2008-09-22 12:05:00,32.8,32.83,32.79,32.83,21400.0,23.5678,23.5894,23.5606,23.5894,21400.0
2008-09-22 12:10:00,32.82,32.84,32.78,32.78,60600.0,23.5822,23.5966,23.5535,23.5535,60600.0
2008-09-22 12:15:00,32.79,32.81,32.75,32.81,26000.0,23.5606,23.575,23.5319,23.575,26000.0
2008-09-22 12:20:00,32.81,32.83,32.8,32.81,54400.0,23.575,23.5894,23.5678,23.575,54400.0
2008-09-22 12:25:00,32.81,32.89,32.81,32.89,23700.0,23.575,23.6325,23.575,23.6325,23700.0
2008-09-22 12:30:00,32.88,32.96,32.88,32.96,52200.0,23.6253,23.6828,23.6253,23.6828,52200.0
2008-09-22 12:35:00,32.93,32.94,32.88,32.89,23100.0,23.6612,23.6684,23.6253,23.6325,23100.0
2008-09-22 12:40:00,32.89,32.9,32.88,32.88,12700.0,23.6325,23.6397,23.6253,23.6253,12700.0
2008-09-22 12:45:00,32.87,32.87,32.84,32.86,14500.0,23.6181,23.6181,23.5966,23.6109,14500.0
2008-09-22 12:50:00,32.86,32.94,32.85,32.94,48600.0,23.6109,23.6684,23.6038,23.6684,48600.0
2008-09-22 12:55:00,32.94,32.96,32.91,32.91,27500.0,23.6684,23.6828,23.6469,23.6469,27500.0
2008-09-22 13:00:00,32.91,32.92,32.82,32.82,40100.0,23.6469,23.6541,23.5822,23.5822,40100.0
2008-09-22 13:05:00,32.82,32.84,32.76,32.84,52400.0,23.5822,23.5966,23.5391,23.5966,52400.0
2008-09-22 13:10:00,32.84,32.89,32.82,32.82,30500.0,23.5966,23.6325,23.5822,23.5822,30500.0
2008-09-22 13:15:00,32.81,32.82,32.73,32.74,26700.0,23.575,23.5822,23.5175,23.5247,26700.0
2008-09-22 13:20:00,32.73,32.75,32.68,32.74,24200.0,23.5175,23.5319,23.4816,23.5247,24200.0
2008-09-22 13:25:00,32.74,32.75,32.67,32.69,20100.0,23.5247,23.5319,23.4744,23.4888,20100.0
2008-09-22 13:30:00,32.7,32.72,32.62,32.62,8700.0,23.496,23.5103,23.4385,23.4385,8700.0
2008-09-22 13:35:00,32.62,32.62,32.55,32.61,124400.0,23.4385,23.4385,23.3882,23.4313,124400.0
2008-09-22 13:40:00,32.61,32.67,32.6,32.64,21800.0,23.4313,23.4744,23.4241,23.4529,21800.0
2008-09-22 13:45:00,32.65,32.72,32.63,32.64,44400.0,23.4601,23.5103,23.4457,23.4529,44400.0
2008-09-22 13:50:00,32.63,32.78,32.6,32.78,65000.0,23.4457,23.5535,23.4241,23.5535,65000.0
2008-09-22 13:55:00,32.78,32.8,32.73,32.74,32100.0,23.5535,23.5678,23.5175,23.5247,32100.0
2008-09-22 14:00:00,32.73,32.73,32.66,32.66,90000.0,23.5175,23.5175,23.4672,23.4672,90000.0
2008-09-22 14:05:00,32.67,32.68,32.59,32.65,44500.0,23.4744,23.4816,23.4169,23.4601,44500.0
2008-09-22 14:10:00,32.66,32.73,32.66,32.69,23200.0,23.4672,23.5175,23.4672,23.4888,23200.0
2008-09-22 14:15:00,32.68,32.77,32.68,32.73,42800.0,23.4816,23.5463,23.4816,23.5175,42800.0
2008-09-22 14:20:00,32.72,32.72,32.54,32.56,75500.0,23.5103,23.5103,23.381,23.3954,75500.0
2008-09-22 14:25:00,32.55,32.66,32.55,32.63,45200.0,23.3882,23.4672,23.3882,23.4457,45200.0
2008-09-22 14:30:00,32.62,32.75,32.62,32.71,78700.0,23.4385,23.5319,23.4385,23.5032,78700.0
2008-09-22 14:35:00,32.7,32.77,32.69,32.74,54800.0,23.496,23.5463,23.4888,23.5247,54800.0
2008-09-22 14:40:00,32.74,32.74,32.62,32.63,74000.0,23.5247,23.5247,23.4385,23.4457,74000.0
2008-09-22 14:45:00,32.64,32.7,32.63,32.67,69700.0,23.4529,23.496,23.4457,23.4744,69700.0
2008-09-22 14:50:00,32.67,32.68,32.56,32.56,84800.0,23.4744,23.4816,23.3954,23.3954,84800.0
2008-09-22 14:55:00,32.57,32.6,32.52,32.56,59600.0,23.4026,23.4241,23.3666,23.3954,59600.0
2008-09-22 15:00:00,32.56,32.63,32.55,32.63,99500.0,23.3954,23.4457,23.3882,23.4457,99500.0
2008-09-22 15:05:00,32.63,32.67,32.59,32.59,53500.0,23.4457,23.4744,23.4169,23.4169,53500.0
2008-09-22 15:10:00,32.59,32.68,32.58,32.63,237200.0,23.4169,23.4816,23.4098,23.4457,237200.0
2008-09-22 15:15:00,32.63,32.63,32.4,32.4,103200.0,23.4457,23.4457,23.2804,23.2804,103200.0
2008-09-22 15:20:00,32.41,32.46,32.37,32.39,112500.0,23.2876,23.3235,23.2589,23.2732,112500.0
2008-09-22 15:25:00,32.4,32.43,32.33,32.35,152400.0,23.2804,23.302,23.2301,23.2445,152400.0
2008-09-22 15:30:00,32.35,32.37,32.29,32.34,121000.0,23.2445,23.2589,23.2014,23.2373,121000.0
2008-09-22 15:35:00,32.34,32.38,32.33,32.34,75100.0,23.2373,23.266,23.2301,23.2373,75100.0
2008-09-22 15:40:00,32.34,32.36,32.2,32.26,159500.0,23.2373,23.2517,23.1367,23.1798,159500.0
2008-09-22 15:45:00,32.26,32.3,32.2,32.3,228100.0,23.1798,23.2086,23.1367,23.2086,228100.0
2008-09-22 15:50:00,32.3,32.34,32.27,32.27,355400.0,23.2086,23.2373,23.187,23.187,355400.0
2008-09-22 15:55:00,32.27,32.42,32.26,32.42,213100.0,23.187,23.2948,23.1798,23.2948,213100.0
2008-09-22 16:00:00,32.44,32.44,32.32,32.32,300.0,23.3092,23.3092,23.2229,23.2229,300.0
2008-09-22 16:05:00,32.32,32.32,32.23,32.23,6000.0,23.2229,23.2229,23.1583,23.1583,6000.0
2008-09-22 16:10:00,32.23,32.23,32.23,32.23,0.0,23.1583,23.1583,23.1583,23.1583,0.0
2008-09-23 09:30:00,32.44,32.46,32.18,32.28,31300.0,23.3092,23.3235,23.1223,23.1942,31300.0
2008-09-23 09:35:00,32.28,32.28,32.08,32.09,64800.0,23.1942,23.1942,23.0505,23.0577,64800.0
2008-09-23 09:40:00,32.07,32.24,32.07,32.24,157300.0,23.0433,23.1655,23.0433,23.1655,157300.0
2008-09-23 09:45:00,32.24,32.44,32.21,32.43,338300.0,23.1655,23.3092,23.1439,23.302,338300.0
2008-09-23 09:50:00,32.44,32.47,32.37,32.38,270000.0,23.3092,23.3307,23.2589,23.266,270000.0
2008-09-23 09:55:00,32.4,32.42,32.25,32.25,154800.0,23.2804,23.2948,23.1726,23.1726,154800.0
2008-09-23 10:00:00,32.26,32.33,32.21,32.33,81700.0,23.1798,23.2301,23.1439,23.2301,81700.0
2008-09-23 10:05:00,32.34,32.4,32.3,32.31,76400.0,23.2373,23.2804,23.2086,23.2158,76400.0
2008-09-23 10:10:00,32.31,32.48,32.29,32.47,51600.0,23.2158,23.3379,23.2014,23.3307,51600.0
2008-09-23 10:15:00,32.46,32.53,32.4,32.53,427700.0,23.3235,23.3738,23.2804,23.3738,427700.0
2008-09-23 10:20:00,32.53,32.59,32.5,32.51,38200.0,23.3738,23.4169,23.3523,23.3595,38200.0
2008-09-23 10:25:00,32.51,32.57,32.43,32.45,45200.0,23.3595,23.4026,23.302,23.3163,45200.0
2008-09-23 10:30:00,32.44,32.52,32.44,32.45,263700.0,23.3092,23.3666,23.3092,23.3163,263700.0
2008-09-23 10:35:00,32.45,32.47,32.4,32.41,65900.0,23.3163,23.3307,23.2804,23.2876,65900.0
2008-09-23 10:40:00,32.42,32.42,32.27,32.27,229800.0,23.2948,23.2948,23.187,23.187,229800.0
2008-09-23 10:45:00,32.26,32.29,32.23,32.25,65300.0,23.1798,23.2014,23.1583,23.1726,65300.0
2008-09-23 10:50:00,32.25,32.26,32.09,32.13,90000.0,23.1726,23.1798,23.0577,23.0864,90000.0
2008-09-23 10:55:00,32.13,32.17,32.1,32.16,57600.0,23.0864,23.1152,23.0649,23.108,57600.0
2008-09-23 11:00:00,32.16,32.2,32.12,32.17,59700.0,23.108,23.1367,23.0792,23.1152,59700.0
2008-09-23 11:05:00,32.18,32.18,32.09,32.14,77600.0,23.1223,23.1223,23.0577,23.0936,77600.0
2008-09-23 11:10:00,32.14,32.26,32.11,32.24,60200.0,23.0936,23.1798,23.072,23.1655,60200.0
2008-09-23 11:15:00,32.24,32.31,32.23,32.31,50600.0,23.1655,23.2158,23.1583,23.2158,50600.0
2008-09-23 11:20:00,32.31,32.38,32.31,32.31,44800.0,23.2158,23.266,23.2158,23.2158,44800.0
2008-09-23 11:25:00,32.31,32.34,32.27,32.29,31000.0,23.2158,23.2373,23.187,23.2014,31000.0
2008-09-23 11:30:00,32.3,32.35,32.28,32.33,29500.0,23.2086,23.2445,23.1942,23.2301,29500.0
2008-09-23 11:35:00,32.33,32.33,32.26,32.29,36800.0,23.2301,23.2301,23.1798,23.2014,36800.0
2008-09-23 11:40:00,32.29,32.31,32.25,32.25,39000.0,23.2014,23.2158,23.1726,23.1726,39000.0
2008-09-23 11:45:00,32.24,32.28,32.23,32.27,37500.0,23.1655,23.1942,23.1583,23.187,37500.0
2008-09-23 11:50:00,32.26,32.3,32.24,32.29,28500.0,23.1798,23.2086,23.1655,23.2014,28500.0
2008-09-23 11:55:00,32.28,32.28,32.18,32.18,45900.0,23.1942,23.1942,23.1223,23.1223,45900.0
2008-09-23 12:00:00,32.18,32.18,32.06,32.11,111800.0,23.1223,23.1223,23.0361,23.072,111800.0
2008-09-23 12:05:00,32.11,32.19,32.06,32.19,51300.0,23.072,23.1295,23.0361,23.1295,51300.0
2008-09-23 12:10:00,32.18,32.26,32.15,32.23,197900.0,23.1223,23.1798,23.1008,23.1583,197900.0
2008-09-23 12:15:00,32.21,32.22,32.17,32.17,82900.0,23.1439,23.1511,23.1152,23.1152,82900.0
2008-09-23 12:20:00,32.17,32.17,32.09,32.14,61300.0,23.1152,23.1152,23.0577,23.0936,61300.0
2008-09-23 12:25:00,32.13,32.14,32.05,32.05,79300.0,23.0864,23.0936,23.0289,23.0289,79300.0
2008-09-23 12:30:00,32.06,32.07,32.0,32.03,42700.0,23.0361,23.0433,22.993,23.0146,42700.0
2008-09-23 12:35:00,32.04,32.07,32.01,32.04,26900.0,23.0217,23.0433,23.0002,23.0217,26900.0
2008-09-23 12:40:00,32.03,32.03,31.92,31.94,48800.0,23.0146,23.0146,22.9355,22.9499,48800.0
2008-09-23 12:45:00,31.93,31.93,31.88,31.93,32600.0,22.9427,22.9427,22.9068,22.9427,32600.0
2008-09-23 12:50:00,31.93,31.94,31.84,31.86,45400.0,22.9427,22.9499,22.878,22.8924,45400.0
2008-09-23 12:55:00,31.88,31.93,31.88,31.89,48900.0,22.9068,22.9427,22.9068,22.914,48900.0
2008-09-23 13:00:00,31.89,31.89,31.75,31.8,195300.0,22.914,22.914,22.8134,22.8493,195300.0
2008-09-23 13:05:00,31.79,31.79,31.7,31.73,91000.0,22.8421,22.8421,22.7774,22.799,91000.0
2008-09-23 13:10:00,31.73,31.74,31.66,31.71,111800.0,22.799,22.8062,22.7487,22.7846,111800.0
2008-09-23 13:15:00,31.71,31.75,31.65,31.72,238800.0,22.7846,22.8134,22.7415,22.7918,238800.0
2008-09-23 13:20:00,31.72,31.82,31.72,31.78,204400.0,22.7918,22.8637,22.7918,22.8349,204400.0
2008-09-23 13:25:00,31.79,31.81,31.73,31.73,85800.0,22.8421,22.8565,22.799,22.799,85800.0
2008-09-23 13:30:00,31.71,31.71,31.56,31.59,113500.0,22.7846,22.7846,22.6769,22.6984,113500.0
2008-09-23 13:35:00,31.59,31.7,31.57,31.7,103700.0,22.6984,22.7774,22.684,22.7774,103700.0
2008-09-23 13:40:00,31.7,31.75,31.68,31.72,88500.0,22.7774,22.8134,22.7631,22.7918,88500.0
2008-09-23 13:45:00,31.72,31.73,31.62,31.62,93700.0,22.7918,22.799,22.72,22.72,93700.0
2008-09-23 13:50:00,31.62,31.64,31.56,31.59,138100.0,22.72,22.7343,22.6769,22.6984,138100.0
2008-09-23 13:55:00,31.59,31.69,31.57,31.69,118400.0,22.6984,22.7703,22.684,22.7703,118400.0
2008-09-23 14:00:00,31.68,31.71,31.59,31.68,189400.0,22.7631,22.7846,22.6984,22.7631,189400.0
2008-09-23 14:05:00,31.68,31.88,31.67,31.88,379800.0,22.7631,22.9068,22.7559,22.9068,379800.0
2008-09-23 14:10:00,31.89,31.89,31.8,31.84,85900.0,22.914,22.914,22.8493,22.878,85900.0
2008-09-23 14:15:00,31.84,31.84,31.77,31.8,98800.0,22.878,22.878,22.8277,22.8493,98800.0
2008-09-23 14:20:00,31.82,31.87,31.73,31.83,149500.0,22.8637,22.8996,22.799,22.8709,149500.0
2008-09-23 14:25:00,31.82,31.98,31.81,31.97,157200.0,22.8637,22.9786,22.8565,22.9715,157200.0
2008-09-23 14:30:00,31.97,32.02,31.95,31.99,82700.0,22.9715,23.0074,22.9571,22.9858,82700.0
2008-09-23 14:35:00,31.99,32.01,31.93,31.95,36400.0,22.9858,23.0002,22.9427,22.9571,36400.0
2008-09-23 14:40:00,31.95,31.99,31.87,31.93,43100.0,22.9571,22.9858,22.8996,22.9427,43100.0
2008-09-23 14:45:00,31.92,32.1,31.88,32.08,96000.0,22.9355,23.0649,22.9068,23.0505,96000.0
2008-09-23 14:50:00,32.07,32.14,32.07,32.11,235300.0,23.0433,23.0936,23.0433,23.072,235300.0
2008-09-23 14:55:00,32.1,32.14,32.01,32.01,204700.0,23.0649,23.0936,23.0002,23.0002,204700.0
2008-09-23 15:00:00,32.01,32.05,31.98,32.03,105200.0,23.0002,23.0289,22.9786,23.0146,105200.0
2008-09-23 15:05:00,32.03,32.16,32.02,32.14,120900.0,23.0146,23.108,23.0074,23.0936,120900.0
2008-09-23 15:10:00,32.13,32.15,32.06,32.08,55100.0,23.0864,23.1008,23.0361,23.0505,55100.0
2008-09-23 15:15:00,32.08,32.26,32.08,32.25,340600.0,23.0505,23.1798,23.0505,23.1726,340600.0
2008-09-23 15:20:00,32.23,32.23,32.14,32.15,818200.0,23.1583,23.1583,23.0936,23.1008,818200.0
2008-09-23 15:25:00,32.15,32.18,32.06,32.06,445500.0,23.1008,23.1223,23.0361,23.0361,445500.0
2008-09-23 15:30:00,32.06,32.09,31.89,31.91,228000.0,23.0361,23.0577,22.914,22.9283,228000.0
2008-09-23 15:35:00,31.91,31.91,31.8,31.81,462300.0,22.9283,22.9283,22.8493,22.8565,462300.0
2008-09-23 15:40:00,31.81,31.94,31.72,31.74,208900.0,22.8565,22.9499,22.7918,22.8062,208900.0
2008-09-23 15:45:00,31.72,31.72,31.57,31.62,414500.0,22.7918,22.7918,22.684,22.72,414500.0
2008-09-23 15:50:00,31.63,31.74,31.57,31.7,785300.0,22.7271,22.8062,22.684,22.7774,785300.0
2008-09-23 15:55:00,31.71,31.71,31.56,31.56,436200.0,22.7846,22.7846,22.6769,22.6769,436200.0
2008-09-23 16:00:00,31.5,31.54,31.5,31.53,7700.0,22.6337,22.6625,22.6337,22.6553,7700.0
2008-09-23 16:05:00,31.53,31.53,31.5,31.5,46100.0,22.6553,22.6553,22.6337,22.6337,46100.0
2008-09-23 16:10:00,31.63,31.71,31.5,31.5,20000.0,22.7271,22.7846,22.6337,22.6337,20000.0
2008-09-24 09:30:00,31.86,31.88,31.57,31.58,83600.0,22.8924,22.9068,22.684,22.6912,83600.0
2008-09-24 09:35:00,31.55,31.62,31.51,31.6,319500.0,22.6697,22.72,22.6409,22.7056,319500.0
2008-09-24 09:40:00,31.59,31.59,31.39,31.4,286800.0,22.6984,22.6984,22.5547,22.5619,286800.0
2008-09-24 09:45:00,31.4,31.43,31.26,31.39,278400.0,22.5619,22.5834,22.4613,22.5547,278400.0
2008-09-24 09:50:00,31.39,31.44,31.33,31.38,132500.0,22.5547,22.5906,22.5116,22.5475,132500.0
2008-09-24 09:55:00,31.39,31.4,31.3,31.4,107800.0,22.5547,22.5619,22.49,22.5619,107800.0
2008-09-24 10:00:00,31.4,31.45,31.31,31.33,123900.0,22.5619,22.5978,22.4972,22.5116,123900.0
2008-09-24 10:05:00,31.34,31.38,31.27,31.31,132600.0,22.5188,22.5475,22.4685,22.4972,132600.0
2008-09-24 10:10:00,31.31,31.36,31.14,31.16,167500.0,22.4972,22.5331,22.3751,22.3894,167500.0
2008-09-24 10:15:00,31.17,31.22,31.16,31.19,372600.0,22.3966,22.4326,22.3894,22.411,372600.0
2008-09-24 10:20:00,31.19,31.22,31.17,31.17,112900.0,22.411,22.4326,22.3966,22.3966,112900.0
2008-09-24 10:25:00,31.16,31.29,31.12,31.25,106100.0,22.3894,22.4828,22.3607,22.4541,106100.0
2008-09-24 10:30:00,31.25,31.34,31.24,31.29,51800.0,22.4541,22.5188,22.4469,22.4828,51800.0
2008-09-24 10:35:00,31.3,31.33,31.24,31.29,174300.0,22.49,22.5116,22.4469,22.4828,174300.0
2008-09-24 10:40:00,31.29,31.4,31.28,31.38,53400.0,22.4828,22.5619,22.4757,22.5475,53400.0
2008-09-24 10:45:00,31.39,31.4,31.32,31.36,46700.0,22.5547,22.5619,22.5044,22.5331,46700.0
2008-09-24 10:50:00,31.36,31.4,31.31,31.31,38800.0,22.5331,22.5619,22.4972,22.4972,38800.0
2008-09-24 10:55:00,31.31,31.38,31.27,31.37,118100.0,22.4972,22.5475,22.4685,22.5403,118100.0
2008-09-24 11:00:00,31.37,31.39,31.32,31.33,137000.0,22.5403,22.5547,22.5044,22.5116,137000.0
2008-09-24 11:05:00,31.33,31.33,31.22,31.23,150000.0,22.5116,22.5116,22.4326,22.4397,150000.0
2008-09-24 11:10:00,31.24,31.25,31.19,31.21,135500.0,22.4469,22.4541,22.411,22.4254,135500.0
2008-09-24 11:15:00,31.21,31.22,31.07,31.11,147500.0,22.4254,22.4326,22.3248,22.3535,147500.0
2008-09-24 11:20:00,31.11,31.17,31.1,31.16,104600.0,22.3535,22.3966,22.3463,22.3894,104600.0
2008-09-24 11:25:00,31.16,31.23,31.15,31.23,96800.0,22.3894,22.4397,22.3823,22.4397,96800.0
2008-09-24 11:30:00,31.23,31.28,31.21,31.25,73900.0,22.4397,22.4757,22.4254,22.4541,73900.0
2008-09-24 11:35:00,31.26,31.27,31.17,31.17,51600.0,22.4613,22.4685,22.3966,22.3966,51600.0
2008-09-24 11:40:00,31.17,31.21,31.1,31.1,91300.0,22.3966,22.4254,22.3463,22.3463,91300.0
2008-09-24 11:45:00,31.1,31.12,31.02,31.05,51100.0,22.3463,22.3607,22.2888,22.3104,51100.0
2008-09-24 11:50:00,31.05,31.17,31.03,31.15,70900.0,22.3104,22.3966,22.296,22.3823,70900.0
2008-09-24 11:55:00,31.15,31.19,31.12,31.19,39900.0,22.3823,22.411,22.3607,22.411,39900.0
2008-09-24 12:00:00,31.19,31.21,31.12,31.13,50700.0,22.411,22.4254,22.3607,22.3679,50700.0
2008-09-24 12:05:00,31.13,31.16,31.11,31.14,32400.0,22.3679,22.3894,22.3535,22.3751,32400.0
2008-09-24 12:10:00,31.13,31.2,31.12,31.17,31800.0,22.3679,22.4182,22.3607,22.3966,31800.0
2008-09-24 12:15:00,31.17,31.27,31.17,31.23,71100.0,22.3966,22.4685,22.3966,22.4397,71100.0
2008-09-24 12:20:00,31.23,31.24,31.15,31.15,23300.0,22.4397,22.4469,22.3823,22.3823,23300.0
2008-09-24 12:25:00,31.16,31.16,31.05,31.11,55700.0,22.3894,22.3894,22.3104,22.3535,55700.0
2008-09-24 12:30:00,31.11,31.13,31.07,31.12,72900.0,22.3535,22.3679,22.3248,22.3607,72900.0
2008-09-24 12:35:00,31.12,31.14,31.04,31.04,129600.0,22.3607,22.3751,22.3032,22.3032,129600.0
2008-09-24 12:40:00,31.04,31.11,31.03,31.08,34100.0,22.3032,22.3535,22.296,22.332,34100.0
2008-09-24 12:45:00,31.08,31.14,31.07,31.09,37100.0,22.332,22.3751,22.3248,22.3391,37100.0
2008-09-24 12:50:00,31.09,31.13,31.08,31.11,30300.0,22.3391,22.3679,22.332,22.3535,30300.0
2008-09-24 12:55:00,31.11,31.12,31.08,31.1,34300.0,22.3535,22.3607,22.332,22.3463,34300.0
2008-09-24 13:00:00,31.1,31.13,31.09,31.1,27300.0,22.3463,22.3679,22.3391,22.3463,27300.0
2008-09-24 13:05:00,31.1,31.22,31.1,31.21,33500.0,22.3463,22.4326,22.3463,22.4254,33500.0
2008-09-24 13:10:00,31.2,31.28,31.18,31.27,67200.0,22.4182,22.4757,22.4038,22.4685,67200.0
2008-09-24 13:15:00,31.25,31.36,31.25,31.28,55700.0,22.4541,22.5331,22.4541,22.4757,55700.0
2008-09-24 13:20:00,31.28,31.42,31.28,31.42,83700.0,22.4757,22.5763,22.4757,22.5763,83700.0
2008-09-24 13:25:00,31.41,31.43,31.36,31.37,64000.0,22.5691,22.5834,22.5331,22.5403,64000.0
2008-09-24 13:30:00,31.37,31.37,31.32,31.34,59000.0,22.5403,22.5403,22.5044,22.5188,59000.0
2008-09-24 13:35:00,31.34,31.4,31.33,31.35,41900.0,22.5188,22.5619,22.5116,22.526,41900.0
2008-09-24 13:40:00,31.34,31.39,31.29,31.39,96900.0,22.5188,22.5547,22.4828,22.5547,96900.0
2008-09-24 13:45:00,31.4,31.4,31.33,31.37,114200.0,22.5619,22.5619,22.5116,22.5403,114200.0
2008-09-24 13:50:00,31.37,31.38,31.32,31.32,91400.0,22.5403,22.5475,22.5044,22.5044,91400.0
2008-09-24 13:55:00,31.31,31.32,31.24,31.29,118000.0,22.4972,22.5044,22.4469,22.4828,118000.0
2008-09-24 14:00:00,31.28,31.31,31.26,31.3,39800.0,22.4757,22.4972,22.4613,22.49,39800.0
2008-09-24 14:05:00,31.3,31.32,31.27,31.31,70700.0,22.49,22.5044,22.4685,22.4972,70700.0
2008-09-24 14:10:00,31.3,31.3,31.17,31.18,134000.0,22.49,22.49,22.3966,22.4038,134000.0
2008-09-24 14:15:00,31.19,31.24,31.18,31.23,105700.0,22.411,22.4469,22.4038,22.4397,105700.0
2008-09-24 14:20:00,31.23,31.26,31.19,31.23,82800.0,22.4397,22.4613,22.411,22.4397,82800.0
2008-09-24 14:25:00,31.22,31.25,31.2,31.25,111000.0,22.4326,22.4541,22.4182,22.4541,111000.0
2008-09-24 14:30:00,31.25,31.34,31.25,31.32,179200.0,22.4541,22.5188,22.4541,22.5044,179200.0
2008-09-24 14:35:00,31.32,31.38,31.31,31.35,106800.0,22.5044,22.5475,22.4972,22.526,106800.0
2008-09-24 14:40:00,31.34,31.41,31.34,31.39,48800.0,22.5188,22.5691,22.5188,22.5547,48800.0
2008-09-24 14:45:00,31.38,31.39,31.3,31.31,88500.0,22.5475,22.5547,22.49,22.4972,88500.0
2008-09-24 14:50:00,31.31,31.32,31.24,31.24,34300.0,22.4972,22.5044,22.4469,22.4469,34300.0
2008-09-24 14:55:00,31.25,31.27,31.18,31.21,109200.0,22.4541,22.4685,22.4038,22.4254,109200.0
2008-09-24 15:00:00,31.2,31.23,31.16,31.18,59700.0,22.4182,22.4397,22.3894,22.4038,59700.0
2008-09-24 15:05:00,31.18,31.31,31.17,31.31,131400.0,22.4038,22.4972,22.3966,22.4972,131400.0
2008-09-24 15:10:00,31.31,31.32,31.2,31.26,120400.0,22.4972,22.5044,22.4182,22.4613,120400.0
2008-09-24 15:15:00,31.26,31.27,31.05,31.07,339000.0,22.4613,22.4685,22.3104,22.3248,339000.0
2008-09-24 15:20:00,31.08,31.17,31.06,31.15,113700.0,22.332,22.3966,22.3176,22.3823,113700.0
2008-09-24 15:25:00,31.15,31.19,31.12,31.18,129500.0,22.3823,22.411,22.3607,22.4038,129500.0
2008-09-24 15:30:00,31.19,31.24,31.16,31.18,195900.0,22.411,22.4469,22.3894,22.4038,195900.0
2008-09-24 15:35:00,31.18,31.18,31.12,31.14,71700.0,22.4038,22.4038,22.3607,22.3751,71700.0
2008-09-24 15:40:00,31.12,31.12,31.01,31.05,354600.0,22.3607,22.3607,22.2817,22.3104,354600.0
2008-09-24 15:45:00,31.05,31.05,30.99,31.01,299900.0,22.3104,22.3104,22.2673,22.2817,299900.0
2008-09-24 15:50:00,31.02,31.04,30.97,31.04,217600.0,22.2888,22.3032,22.2529,22.3032,217600.0
2008-09-24 15:55:00,31.04,31.2,31.04,31.17,244900.0,22.3032,22.4182,22.3032,22.3966,244900.0
2008-09-24 16:00:00,31.22,31.4,31.22,31.4,400.0,22.4326,22.5619,22.4326,22.5619,400.0
2008-09-24 16:05:00,31.4,31.4,31.4,31.4,0.0,22.5619,22.5619,22.5619,22.5619,0.0
2008-09-24 16:10:00,31.4,31.4,31.4,31.4,0.0,22.5619,22.5619,22.5619,22.5619,0.0
2008-09-25 09:30:00,31.44,31.44,31.19,31.24,53400.0,22.5906,22.5906,22.411,22.4469,53400.0
2008-09-25 09:35:00,31.25,31.26,31.0,31.05,76800.0,22.4541,22.4613,22.2745,22.3104,76800.0
2008-09-25 09:40:00,31.07,31.18,31.06,31.12,55500.0,22.3248,22.4038,22.3176,22.3607,55500.0
2008-09-25 09:45:00,31.13,31.23,31.13,31.19,56100.0,22.3679,22.4397,22.3679,22.411,56100.0
2008-09-25 09:50:00,31.17,31.27,31.17,31.21,73900.0,22.3966,22.4685,22.3966,22.4254,73900.0
2008-09-25 09:55:00,31.2,31.31,31.19,31.26,232300.0,22.4182,22.4972,22.411,22.4613,232300.0
2008-09-25 10:00:00,31.26,31.31,31.19,31.19,294100.0,22.4613,22.4972,22.411,22.411,294100.0
2008-09-25 10:05:00,31.19,31.41,31.19,31.36,97300.0,22.411,22.5691,22.411,22.5331,97300.0
2008-09-25 10:10:00,31.35,31.43,31.33,31.43,280000.0,22.526,22.5834,22.5116,22.5834,280000.0
2008-09-25 10:15:00,31.43,31.52,31.43,31.49,124100.0,22.5834,22.6481,22.5834,22.6266,124100.0
2008-09-25 10:20:00,31.48,31.48,31.39,31.45,61700.0,22.6194,22.6194,22.5547,22.5978,61700.0
2008-09-25 10:25:00,31.45,31.45,31.41,31.45,49600.0,22.5978,22.5978,22.5691,22.5978,49600.0
2008-09-25 10:30:00,31.45,31.48,31.37,31.37,55800.0,22.5978,22.6194,22.5403,22.5403,55800.0
2008-09-25 10:35:00,31.36,31.36,31.28,31.33,91400.0,22.5331,22.5331,22.4757,22.5116,91400.0
2008-09-25 10:40:00,31.34,31.4,31.33,31.37,109500.0,22.5188,22.5619,22.5116,22.5403,109500.0
2008-09-25 10:45:00,31.37,31.45,31.36,31.4,57400.0,22.5403,22.5978,22.5331,22.5619,57400.0
2008-09-25 10:50:00,31.41,31.44,31.36,31.4,54300.0,22.5691,22.5906,22.5331,22.5619,54300.0
2008-09-25 10:55:00,31.39,31.39,31.32,31.34,36500.0,22.5547,22.5547,22.5044,22.5188,36500.0
2008-09-25 11:00:00,31.36,31.37,31.32,31.35,94100.0,22.5331,22.5403,22.5044,22.526,94100.0
2008-09-25 11:05:00,31.35,31.4,31.34,31.34,98700.0,22.526,22.5619,22.5188,22.5188,98700.0
2008-09-25 11:10:00,31.35,31.49,31.35,31.46,236200.0,22.526,22.6266,22.526,22.605,236200.0
2008-09-25 11:15:00,31.47,31.5,31.45,31.49,57900.0,22.6122,22.6337,22.5978,22.6266,57900.0
2008-09-25 11:20:00,31.5,31.61,31.49,31.6,271900.0,22.6337,22.7128,22.6266,22.7056,271900.0
2008-09-25 11:25:00,31.6,31.79,31.58,31.77,259400.0,22.7056,22.8421,22.6912,22.8277,259400.0
2008-09-25 11:30:00,31.76,31.78,31.68,31.69,239700.0,22.8206,22.8349,22.7631,22.7703,239700.0
2008-09-25 11:35:00,31.69,31.69,31.61,31.61,66800.0,22.7703,22.7703,22.7128,22.7128,66800.0
2008-09-25 11:40:00,31.61,31.7,31.6,31.69,139000.0,22.7128,22.7774,22.7056,22.7703,139000.0
2008-09-25 11:45:00,31.7,31.74,31.65,31.67,97200.0,22.7774,22.8062,22.7415,22.7559,97200.0
2008-09-25 11:50:00,31.67,31.67,31.62,31.64,58500.0,22.7559,22.7559,22.72,22.7343,58500.0
2008-09-25 11:55:00,31.64,31.65,31.58,31.61,180900.0,22.7343,22.7415,22.6912,22.7128,180900.0
2008-09-25 12:00:00,31.61,31.64,31.6,31.64,332100.0,22.7128,22.7343,22.7056,22.7343,332100.0
2008-09-25 12:05:00,31.64,31.64,31.6,31.6,295700.0,22.7343,22.7343,22.7056,22.7056,295700.0
2008-09-25 12:10:00,31.61,31.67,31.6,31.65,295200.0,22.7128,22.7559,22.7056,22.7415,295200.0
2008-09-25 12:15:00,31.65,31.74,31.65,31.72,181900.0,22.7415,22.8062,22.7415,22.7918,181900.0
2008-09-25 12:20:00,31.72,31.73,31.69,31.69,129200.0,22.7918,22.799,22.7703,22.7703,129200.0
2008-09-25 12:25:00,31.7,31.72,31.62,31.68,86900.0,22.7774,22.7918,22.72,22.7631,86900.0
2008-09-25 12:30:00,31.68,31.72,31.67,31.69,84500.0,22.7631,22.7918,22.7559,22.7703,84500.0
2008-09-25 12:35:00,31.69,31.74,31.64,31.65,45100.0,22.7703,22.8062,22.7343,22.7415,45100.0
2008-09-25 12:40:00,31.65,31.72,31.65,31.72,72300.0,22.7415,22.7918,22.7415,22.7918,72300.0
2008-09-25 12:45:00,31.71,31.71,31.68,31.7,29100.0,22.7846,22.7846,22.7631,22.7774,29100.0
2008-09-25 12:50:00,31.69,31.77,31.64,31.65,117000.0,22.7703,22.8277,22.7343,22.7415,117000.0
2008-09-25 12:55:00,31.65,31.73,31.65,31.7,81800.0,22.7415,22.799,22.7415,22.7774,81800.0
2008-09-25 13:00:00,31.7,31.86,31.7,31.84,229700.0,22.7774,22.8924,22.7774,22.878,229700.0
2008-09-25 13:05:00,31.83,31.83,31.7,31.71,103400.0,22.8709,22.8709,22.7774,22.7846,103400.0
2008-09-25 13:10:00,31.72,31.72,31.64,31.67,71700.0,22.7918,22.7918,22.7343,22.7559,71700.0
2008-09-25 13:15:00,31.66,31.66,31.6,31.63,39400.0,22.7487,22.7487,22.7056,22.7271,39400.0
2008-09-25 13:20:00,31.64,31.65,31.62,31.62,18600.0,22.7343,22.7415,22.72,22.72,18600.0
2008-09-25 13:25:00,31.61,31.68,31.61,31.67,36100.0,22.7128,22.7631,22.7128,22.7559,36100.0
2008-09-25 13:30:00,31.67,31.75,31.67,31.73,104300.0,22.7559,22.8134,22.7559,22.799,104300.0
2008-09-25 13:35:00,31.75,31.83,31.74,31.82,164700.0,22.8134,22.8709,22.8062,22.8637,164700.0
2008-09-25 13:40:00,31.83,31.83,31.79,31.82,35500.0,22.8709,22.8709,22.8421,22.8637,35500.0
2008-09-25 13:45:00,31.83,31.93,31.83,31.88,82200.0,22.8709,22.9427,22.8709,22.9068,82200.0
2008-09-25 13:50:00,31.89,31.89,31.69,31.69,93700.0,22.914,22.914,22.7703,22.7703,93700.0
2008-09-25 13:55:00,31.7,31.71,31.63,31.69,46500.0,22.7774,22.7846,22.7271,22.7703,46500.0
2008-09-25 14:00:00,31.71,31.73,31.66,31.68,66700.0,22.7846,22.799,22.7487,22.7631,66700.0
2008-09-25 14:05:00,31.68,31.72,31.65,31.68,48900.0,22.7631,22.7918,22.7415,22.7631,48900.0
2008-09-25 14:10:00,31.68,31.68,31.61,31.61,28000.0,22.7631,22.7631,22.7128,22.7128,28000.0
2008-09-25 14:15:00,31.6,31.64,31.51,31.54,77500.0,22.7056,22.7343,22.6409,22.6625,77500.0
2008-09-25 14:20:00,31.53,31.53,31.47,31.51,224900.0,22.6553,22.6553,22.6122,22.6409,224900.0
2008-09-25 14:25:00,31.5,31.56,31.49,31.55,130300.0,22.6337,22.6769,22.6266,22.6697,130300.0
2008-09-25 14:30:00,31.55,31.59,31.53,31.59,52800.0,22.6697,22.6984,22.6553,22.6984,52800.0
2008-09-25 14:35:00,31.58,31.59,31.56,31.57,47600.0,22.6912,22.6984,22.6769,22.684,47600.0
2008-09-25 14:40:00,31.56,31.57,31.52,31.56,59200.0,22.6769,22.684,22.6481,22.6769,59200.0
2008-09-25 14:45:00,31.56,31.6,31.47,31.47,131000.0,22.6769,22.7056,22.6122,22.6122,131000.0
2008-09-25 14:50:00,31.46,31.5,31.43,31.48,46400.0,22.605,22.6337,22.5834,22.6194,46400.0
2008-09-25 14:55:00,31.47,31.66,31.46,31.64,110800.0,22.6122,22.7487,22.605,22.7343,110800.0
2008-09-25 15:00:00,31.63,31.7,31.62,31.69,91800.0,22.7271,22.7774,22.72,22.7703,91800.0
2008-09-25 15:05:00,31.69,31.69,31.65,31.69,333500.0,22.7703,22.7703,22.7415,22.7703,333500.0
2008-09-25 15:10:00,31.69,31.71,31.64,31.64,64700.0,22.7703,22.7846,22.7343,22.7343,64700.0
2008-09-25 15:15:00,31.63,31.69,31.6,31.69,91500.0,22.7271,22.7703,22.7056,22.7703,91500.0
2008-09-25 15:20:00,31.69,31.76,31.65,31.72,58200.0,22.7703,22.8206,22.7415,22.7918,58200.0
2008-09-25 15:25:00,31.72,31.75,31.66,31.71,69400.0,22.7918,22.8134,22.7487,22.7846,69400.0
2008-09-25 15:30:00,31.71,31.75,31.64,31.65,172000.0,22.7846,22.8134,22.7343,22.7415,172000.0
2008-09-25 15:35:00,31.65,31.7,31.62,31.69,211400.0,22.7415,22.7774,22.72,22.7703,211400.0
2008-09-25 15:40:00,31.69,31.69,31.54,31.56,210000.0,22.7703,22.7703,22.6625,22.6769,210000.0
2008-09-25 15:45:00,31.56,31.57,31.41,31.45,227300.0,22.6769,22.684,22.5691,22.5978,227300.0
2008-09-25 15:50:00,31.44,31.49,31.41,31.44,425500.0,22.5906,22.6266,22.5691,22.5906,425500.0
2008-09-25 15:55:00,31.43,31.62,31.39,31.62,715500.0,22.5834,22.72,22.5547,22.72,715500.0
2008-09-25 16:00:00,31.6,34.47,31.59,31.71,48400.0,22.7056,24.7678,22.6984,22.7846,48400.0
2008-09-25 16:05:00,31.6,32.57,31.28,31.68,20700.0,22.7056,23.4026,22.4757,22.7631,20700.0
2008-09-25 16:10:00,32.1,32.13,31.58,31.68,46100.0,23.0649,23.0864,22.6912,22.7631,46100.0
2008-09-26 09:30:00,31.03,31.11,30.96,30.97,114300.0,22.296,22.3535,22.2457,22.2529,114300.0
2008-09-26 09:35:00,30.97,30.99,30.85,30.85,77400.0,22.2529,22.2673,22.1667,22.1667,77400.0
2008-09-26 09:40:00,30.85,30.88,30.66,30.66,272200.0,22.1667,22.1883,22.0302,22.0302,272200.0
2008-09-26 09:45:00,30.66,30.93,30.64,30.92,215300.0,22.0302,22.2242,22.0158,22.217,215300.0
2008-09-26 09:50:00,30.89,30.91,30.83,30.86,224400.0,22.1954,22.2098,22.1523,22.1739,224400.0
2008-09-26 09:55:00,30.86,31.08,30.83,30.95,401500.0,22.1739,22.332,22.1523,22.2385,401500.0
2008-09-26 10:00:00,30.95,31.04,30.93,31.02,141500.0,22.2385,22.3032,22.2242,22.2888,141500.0
2008-09-26 10:05:00,31.01,31.01,30.9,30.92,148800.0,22.2817,22.2817,22.2026,22.217,148800.0
2008-09-26 10:10:00,30.93,30.99,30.9,30.96,201600.0,22.2242,22.2673,22.2026,22.2457,201600.0
2008-09-26 10:15:00,30.95,30.98,30.87,30.91,278900.0,22.2385,22.2601,22.1811,22.2098,278900.0
2008-09-26 10:20:00,30.92,31.0,30.92,30.96,174000.0,22.217,22.2745,22.217,22.2457,174000.0
2008-09-26 10:25:00,30.97,31.0,30.93,30.93,88600.0,22.2529,22.2745,22.2242,22.2242,88600.0
2008-09-26 10:30:00,30.94,30.98,30.91,30.97,70500.0,22.2314,22.2601,22.2098,22.2529,70500.0
2008-09-26 10:35:00,30.97,31.06,30.96,31.06,58000.0,22.2529,22.3176,22.2457,22.3176,58000.0
2008-09-26 10:40:00,31.06,31.11,31.01,31.01,101300.0,22.3176,22.3535,22.2817,22.2817,101300.0
2008-09-26 10:45:00,31.01,31.03,30.97,31.0,101700.0,22.2817,22.296,22.2529,22.2745,101700.0
2008-09-26 10:50:00,31.0,31.1,31.0,31.05,66700.0,22.2745,22.3463,22.2745,22.3104,66700.0
2008-09-26 10:55:00,31.04,31.2,31.03,31.11,149500.0,22.3032,22.4182,22.296,22.3535,149500.0
2008-09-26 11:00:00,31.12,31.15,31.07,31.08,63500.0,22.3607,22.3823,22.3248,22.332,63500.0
2008-09-26 11:05:00,31.09,31.17,31.08,31.17,62300.0,22.3391,22.3966,22.332,22.3966,62300.0
2008-09-26 11:10:00,31.17,31.2,31.03,31.03,67500.0,22.3966,22.4182,22.296,22.296,67500.0
2008-09-26 11:15:00,31.02,31.07,30.97,31.03,94400.0,22.2888,22.3248,22.2529,22.296,94400.0
2008-09-26 11:20:00,31.03,31.07,30.96,31.06,180800.0,22.296,22.3248,22.2457,22.3176,180800.0
2008-09-26 11:25:00,31.06,31.07,31.02,31.07,87900.0,22.3176,22.3248,22.2888,22.3248,87900.0
2008-09-26 11:30:00,31.06,31.13,31.01,31.11,92200.0,22.3176,22.3679,22.2817,22.3535,92200.0
2008-09-26 11:35:00,31.11,31.11,31.01,31.01,116000.0,22.3535,22.3535,22.2817,22.2817,116000.0
2008-09-26 11:40:00,31.02,31.06,31.0,31.01,139500.0,22.2888,22.3176,22.2745,22.2817,139500.0
2008-09-26 11:45:00,31.02,31.03,31.0,31.01,184100.0,22.2888,22.296,22.2745,22.2817,184100.0
2008-09-26 11:50:00,31.02,31.07,31.01,31.06,98200.0,22.2888,22.3248,22.2817,22.3176,98200.0
2008-09-26 11:55:00,31.07,31.08,30.91,30.92,855900.0,22.3248,22.332,22.2098,22.217,855900.0
2008-09-26 12:00:00,30.93,30.97,30.92,30.95,87900.0,22.2242,22.2529,22.217,22.2385,87900.0
2008-09-26 12:05:00,30.95,31.0,30.92,30.99,152200.0,22.2385,22.2745,22.217,22.2673,152200.0
2008-09-26 12:10:00,31.0,31.03,30.98,31.0,75200.0,22.2745,22.296,22.2601,22.2745,75200.0
2008-09-26 12:15:00,31.01,31.02,30.97,30.97,77100.0,22.2817,22.2888,22.2529,22.2529,77100.0
2008-09-26 12:20:00,30.97,31.05,30.96,31.04,178800.0,22.2529,22.3104,22.2457,22.3032,178800.0
2008-09-26 12:25:00,31.03,31.06,31.03,31.04,136600.0,22.296,22.3176,22.296,22.3032,136600.0
2008-09-26 12:30:00,31.04,31.11,31.04,31.09,110100.0,22.3032,22.3535,22.3032,22.3391,110100.0
2008-09-26 12:35:00,31.08,31.1,31.03,31.05,66700.0,22.332,22.3463,22.296,22.3104,66700.0
2008-09-26 12:40:00,31.05,31.06,31.01,31.06,48200.0,22.3104,22.3176,22.2817,22.3176,48200.0
2008-09-26 12:45:00,31.04,31.1,31.04,31.06,196900.0,22.3032,22.3463,22.3032,22.3176,196900.0
2008-09-26 12:50:00,31.06,31.11,31.05,31.07,289600.0,22.3176,22.3535,22.3104,22.3248,289600.0
2008-09-26 12:55:00,31.07,31.1,31.06,31.08,76700.0,22.3248,22.3463,22.3176,22.332,76700.0
2008-09-26 13:00:00,31.08,31.11,31.02,31.04,288700.0,22.332,22.3535,22.2888,22.3032,288700.0
2008-09-26 13:05:00,31.04,31.08,31.02,31.07,110700.0,22.3032,22.332,22.2888,22.3248,110700.0
2008-09-26 13:10:00,31.07,31.2,31.07,31.15,346100.0,22.3248,22.4182,22.3248,22.3823,346100.0
2008-09-26 13:15:00,31.16,31.18,31.12,31.13,248000.0,22.3894,22.4038,22.3607,22.3679,248000.0
2008-09-26 13:20:00,31.13,31.17,31.11,31.17,371700.0,22.3679,22.3966,22.3535,22.3966,371700.0
2008-09-26 13:25:00,31.16,31.18,31.14,31.17,117800.0,22.3894,22.4038,22.3751,22.3966,117800.0
2008-09-26 13:30:00,31.15,31.18,31.15,31.17,120800.0,22.3823,22.4038,22.3823,22.3966,120800.0
2008-09-26 13:35:00,31.16,31.21,31.16,31.2,153600.0,22.3894,22.4254,22.3894,22.4182,153600.0
2008-09-26 13:40:00,31.19,31.31,31.19,31.26,428500.0,22.411,22.4972,22.411,22.4613,428500.0
2008-09-26 13:45:00,31.26,31.28,31.24,31.27,168200.0,22.4613,22.4757,22.4469,22.4685,168200.0
2008-09-26 13:50:00,31.27,31.29,31.2,31.21,106400.0,22.4685,22.4828,22.4182,22.4254,106400.0
2008-09-26 13:55:00,31.22,31.22,31.16,31.2,113900.0,22.4326,22.4326,22.3894,22.4182,113900.0
2008-09-26 14:00:00,31.19,31.19,31.13,31.16,49900.0,22.411,22.411,22.3679,22.3894,49900.0
2008-09-26 14:05:00,31.16,31.21,31.15,31.18,76800.0,22.3894,22.4254,22.3823,22.4038,76800.0
2008-09-26 14:10:00,31.18,31.21,31.18,31.21,21900.0,22.4038,22.4254,22.4038,22.4254,21900.0
2008-09-26 14:15:00,31.21,31.27,31.21,31.27,38600.0,22.4254,22.4685,22.4254,22.4685,38600.0
2008-09-26 14:20:00,31.29,31.31,31.24,31.25,42700.0,22.4828,22.4972,22.4469,22.4541,42700.0
2008-09-26 14:25:00,31.25,31.25,31.14,31.14,80300.0,22.4541,22.4541,22.3751,22.3751,80300.0
2008-09-26 14:30:00,31.15,31.15,31.09,31.12,202500.0,22.3823,22.3823,22.3391,22.3607,202500.0
2008-09-26 14:35:00,31.11,31.17,31.11,31.17,42700.0,22.3535,22.3966,22.3535,22.3966,42700.0
2008-09-26 14:40:00,31.16,31.18,31.1,31.18,72100.0,22.3894,22.4038,22.3463,22.4038,72100.0
2008-09-26 14:45:00,31.17,31.24,31.15,31.19,135200.0,22.3966,22.4469,22.3823,22.411,135200.0
2008-09-26 14:50:00,31.17,31.2,31.14,31.16,46600.0,22.3966,22.4182,22.3751,22.3894,46600.0
2008-09-26 14:55:00,31.15,31.18,31.1,31.1,68500.0,22.3823,22.4038,22.3463,22.3463,68500.0
2008-09-26 15:00:00,31.1,31.13,31.02,31.02,78900.0,22.3463,22.3679,22.2888,22.2888,78900.0
2008-09-26 15:05:00,31.03,31.07,30.98,31.05,150300.0,22.296,22.3248,22.2601,22.3104,150300.0
2008-09-26 15:10:00,31.05,31.18,31.05,31.17,125400.0,22.3104,22.4038,22.3104,22.3966,125400.0
2008-09-26 15:15:00,31.17,31.2,31.16,31.16,32500.0,22.3966,22.4182,22.3894,22.3894,32500.0
2008-09-26 15:20:00,31.17,31.35,31.17,31.35,159000.0,22.3966,22.526,22.3966,22.526,159000.0
2008-09-26 15:25:00,31.35,31.45,31.34,31.39,571400.0,22.526,22.5978,22.5188,22.5547,571400.0
2008-09-26 15:30:00,31.39,31.46,31.37,31.39,678400.0,22.5547,22.605,22.5403,22.5547,678400.0
2008-09-26 15:35:00,31.39,31.5,31.37,31.49,388200.0,22.5547,22.6337,22.5403,22.6266,388200.0
2008-09-26 15:40:00,31.48,31.52,31.42,31.52,330200.0,22.6194,22.6481,22.5763,22.6481,330200.0
2008-09-26 15:45:00,31.53,31.54,31.45,31.47,144500.0,22.6553,22.6625,22.5978,22.6122,144500.0
2008-09-26 15:50:00,31.47,31.58,31.46,31.57,638700.0,22.6122,22.6912,22.605,22.684,638700.0
2008-09-26 15:55:00,31.56,31.61,31.52,31.57,226300.0,22.6769,22.7128,22.6481,22.684,226300.0
2008-09-26 16:00:00,31.52,31.52,31.52,31.52,200.0,22.6481,22.6481,22.6481,22.6481,200.0
2008-09-26 16:05:00,31.52,31.52,31.52,31.52,0.0,22.6481,22.6481,22.6481,22.6481,0.0
2008-09-26 16:10:00,31.52,31.52,31.52,31.52,0.0,22.6481,22.6481,22.6481,22.6481,0.0
2008-09-29 09:30:00,31.04,31.34,30.65,31.1,40300.0,22.3032,22.5188,22.023,22.3463,40300.0
2008-09-29 09:35:00,31.09,31.09,30.91,30.92,132300.0,22.3391,22.3391,22.2098,22.217,132300.0
2008-09-29 09:40:00,30.92,30.93,30.83,30.88,84800.0,22.217,22.2242,22.1523,22.1883,84800.0
2008-09-29 09:45:00,30.87,30.87,30.75,30.75,236200.0,22.1811,22.1811,22.0948,22.0948,236200.0
2008-09-29 09:50:00,30.74,30.74,30.45,30.47,144100.0,22.0877,22.0877,21.8793,21.8937,144100.0
2008-09-29 09:55:00,30.46,30.65,30.46,30.6,215000.0,21.8865,22.023,21.8865,21.9871,215000.0
2008-09-29 10:00:00,30.59,30.73,30.56,30.58,242400.0,21.9799,22.0805,21.9583,21.9727,242400.0
2008-09-29 10:05:00,30.58,30.67,30.58,30.6,139900.0,21.9727,22.0374,21.9727,21.9871,139900.0
2008-09-29 10:10:00,30.6,30.65,30.53,30.56,107700.0,21.9871,22.023,21.9368,21.9583,107700.0
2008-09-29 10:15:00,30.56,30.59,30.46,30.54,221400.0,21.9583,21.9799,21.8865,21.944,221400.0
2008-09-29 10:20:00,30.54,30.61,30.46,30.61,115000.0,21.944,21.9942,21.8865,21.9942,115000.0
2008-09-29 10:25:00,30.61,30.75,30.59,30.72,199200.0,21.9942,22.0948,21.9799,22.0733,199200.0
2008-09-29 10:30:00,30.72,30.78,30.66,30.72,200500.0,22.0733,22.1164,22.0302,22.0733,200500.0
2008-09-29 10:35:00,30.71,30.71,30.61,30.67,76700.0,22.0661,22.0661,21.9942,22.0374,76700.0
2008-09-29 10:40:00,30.66,30.67,30.58,30.6,66900.0,22.0302,22.0374,21.9727,21.9871,66900.0
2008-09-29 10:45:00,30.6,30.83,30.6,30.82,115400.0,21.9871,22.1523,21.9871,22.1451,115400.0
2008-09-29 10:50:00,30.83,30.83,30.67,30.67,92300.0,22.1523,22.1523,22.0374,22.0374,92300.0
2008-09-29 10:55:00,30.67,30.7,30.61,30.7,68200.0,22.0374,22.0589,21.9942,22.0589,68200.0
2008-09-29 11:00:00,30.7,30.73,30.62,30.65,57500.0,22.0589,22.0805,22.0014,22.023,57500.0
2008-09-29 11:05:00,30.64,30.77,30.64,30.77,66400.0,22.0158,22.1092,22.0158,22.1092,66400.0
2008-09-29 11:10:00,30.76,30.77,30.61,30.64,88300.0,22.102,22.1092,21.9942,22.0158,88300.0
2008-09-29 11:15:00,30.64,30.68,30.59,30.63,63700.0,22.0158,22.0445,21.9799,22.0086,63700.0
2008-09-29 11:20:00,30.64,30.67,30.61,30.64,185800.0,22.0158,22.0374,21.9942,22.0158,185800.0
2008-09-29 11:25:00,30.62,30.71,30.62,30.69,58100.0,22.0014,22.0661,22.0014,22.0517,58100.0
2008-09-29 11:30:00,30.69,30.69,30.56,30.56,38000.0,22.0517,22.0517,21.9583,21.9583,38000.0
2008-09-29 11:35:00,30.56,30.65,30.56,30.61,33500.0,21.9583,22.023,21.9583,21.9942,33500.0
2008-09-29 11:40:00,30.61,30.61,30.56,30.59,38900.0,21.9942,21.9942,21.9583,21.9799,38900.0
2008-09-29 11:45:00,30.59,30.71,30.57,30.7,55200.0,21.9799,22.0661,21.9655,22.0589,55200.0
2008-09-29 11:50:00,30.68,30.7,30.64,30.65,47600.0,22.0445,22.0589,22.0158,22.023,47600.0
2008-09-29 11:55:00,30.65,30.71,30.62,30.63,43400.0,22.023,22.0661,22.0014,22.0086,43400.0
2008-09-29 12:00:00,30.62,30.65,30.61,30.63,34100.0,22.0014,22.023,21.9942,22.0086,34100.0
2008-09-29 12:05:00,30.63,30.66,30.62,30.64,16900.0,22.0086,22.0302,22.0014,22.0158,16900.0
2008-09-29 12:10:00,30.65,30.69,30.57,30.59,82600.0,22.023,22.0517,21.9655,21.9799,82600.0
2008-09-29 12:15:00,30.58,30.58,30.42,30.42,104800.0,21.9727,21.9727,21.8577,21.8577,104800.0
2008-09-29 12:20:00,30.43,30.47,30.41,30.47,98100.0,21.8649,21.8937,21.8505,21.8937,98100.0
2008-09-29 12:25:00,30.47,30.53,30.4,30.5,141900.0,21.8937,21.9368,21.8434,21.9152,141900.0
2008-09-29 12:30:00,30.49,30.58,30.38,30.56,373200.0,21.908,21.9727,21.829,21.9583,373200.0
2008-09-29 12:35:00,30.54,30.63,30.52,30.57,100200.0,21.944,22.0086,21.9296,21.9655,100200.0
2008-09-29 12:40:00,30.57,30.68,30.57,30.67,79200.0,21.9655,22.0445,21.9655,22.0374,79200.0
2008-09-29 12:45:00,30.67,30.69,30.58,30.58,111300.0,22.0374,22.0517,21.9727,21.9727,111300.0
2008-09-29 12:50:00,30.6,30.61,30.58,30.6,31500.0,21.9871,21.9942,21.9727,21.9871,31500.0
2008-09-29 12:55:00,30.6,30.6,30.51,30.54,50900.0,21.9871,21.9871,21.9224,21.944,50900.0
2008-09-29 13:00:00,30.53,30.55,30.45,30.47,49400.0,21.9368,21.9511,21.8793,21.8937,49400.0
2008-09-29 13:05:00,30.49,30.5,30.4,30.44,123000.0,21.908,21.9152,21.8434,21.8721,123000.0
2008-09-29 13:10:00,30.45,30.51,30.42,30.5,43600.0,21.8793,21.9224,21.8577,21.9152,43600.0
2008-09-29 13:15:00,30.51,30.59,30.51,30.52,134900.0,21.9224,21.9799,21.9224,21.9296,134900.0
2008-09-29 13:20:00,30.51,30.6,30.48,30.58,163800.0,21.9224,21.9871,21.9008,21.9727,163800.0
2008-09-29 13:25:00,30.58,30.74,30.58,30.67,143600.0,21.9727,22.0877,21.9727,22.0374,143600.0
2008-09-29 13:30:00,30.67,30.67,30.6,30.61,84900.0,22.0374,22.0374,21.9871,21.9942,84900.0
2008-09-29 13:35:00,30.61,30.63,30.44,30.51,250400.0,21.9942,22.0086,21.8721,21.9224,250400.0
2008-09-29 13:40:00,30.51,30.52,29.93,29.93,543700.0,21.9224,21.9296,21.5056,21.5056,543700.0
2008-09-29 13:45:00,29.94,30.05,29.63,29.93,660400.0,21.5128,21.5919,21.2901,21.5056,660400.0
2008-09-29 13:50:00,29.92,30.42,29.91,30.38,311900.0,21.4985,21.8577,21.4913,21.829,311900.0
2008-09-29 13:55:00,30.39,30.41,29.85,29.9,524400.0,21.8362,21.8505,21.4482,21.4841,524400.0
2008-09-29 14:00:00,29.91,30.12,29.91,29.98,609700.0,21.4913,21.6422,21.4913,21.5416,609700.0
2008-09-29 14:05:00,29.98,30.29,29.63,29.97,1096600.0,21.5416,21.7643,21.2901,21.5344,1096600.0
2008-09-29 14:10:00,29.98,30.13,29.75,30.06,520900.0,21.5416,21.6494,21.3763,21.5991,520900.0
2008-09-29 14:15:00,30.06,30.11,29.87,30.03,528300.0,21.5991,21.635,21.4625,21.5775,528300.0
2008-09-29 14:20:00,30.05,30.18,29.98,30.04,491700.0,21.5919,21.6853,21.5416,21.5847,491700.0
2008-09-29 14:25:00,30.04,30.07,29.77,29.84,381400.0,21.5847,21.6062,21.3907,21.441,381400.0
2008-09-29 14:30:00,29.85,29.9,29.76,29.83,270700.0,21.4482,21.4841,21.3835,21.4338,270700.0
2008-09-29 14:35:00,29.84,29.93,29.81,29.91,263300.0,21.441,21.5056,21.4194,21.4913,263300.0
2008-09-29 14:40:00,29.9,29.99,29.85,29.91,231900.0,21.4841,21.5488,21.4482,21.4913,231900.0
2008-09-29 14:45:00,29.91,30.01,29.75,29.75,231100.0,21.4913,21.5631,21.3763,21.3763,231100.0
2008-09-29 14:50:00,29.77,29.89,29.77,29.82,310100.0,21.3907,21.4769,21.3907,21.4266,310100.0
2008-09-29 14:55:00,29.81,29.82,29.7,29.76,123700.0,21.4194,21.4266,21.3404,21.3835,123700.0
2008-09-29 15:00:00,29.74,29.88,29.74,29.8,179700.0,21.3691,21.4697,21.3691,21.4122,179700.0
2008-09-29 15:05:00,29.8,29.84,29.74,29.74,389200.0,21.4122,21.441,21.3691,21.3691,389200.0
2008-09-29 15:10:00,29.74,29.77,29.68,29.7,631900.0,21.3691,21.3907,21.326,21.3404,631900.0
2008-09-29 15:15:00,29.69,29.73,29.64,29.65,82500.0,21.3332,21.3619,21.2973,21.3045,82500.0
2008-09-29 15:20:00,29.64,29.64,29.49,29.52,70000.0,21.2973,21.2973,21.1895,21.211,70000.0
2008-09-29 15:25:00,29.53,29.85,29.29,29.45,227400.0,21.2182,21.4482,21.0458,21.1608,227400.0
2008-09-29 15:30:00,29.46,29.85,29.38,29.54,119500.0,21.1679,21.4482,21.1105,21.2254,119500.0
2008-09-29 15:35:00,29.54,29.85,29.44,29.6,149800.0,21.2254,21.4482,21.1536,21.2685,149800.0
2008-09-29 15:40:00,29.6,29.86,29.53,29.8,136100.0,21.2685,21.4553,21.2182,21.4122,136100.0
2008-09-29 15:45:00,29.8,29.82,29.68,29.75,192100.0,21.4122,21.4266,21.326,21.3763,192100.0
2008-09-29 15:50:00,29.72,29.85,29.63,29.85,566800.0,21.3548,21.4482,21.2901,21.4482,566800.0
2008-09-29 15:55:00,29.85,29.92,29.49,29.77,469500.0,21.4482,21.4985,21.1895,21.3907,469500.0
2008-09-29 16:00:00,30.0,30.0,29.78,29.78,2100.0,21.5559,21.5559,21.3979,21.3979,2100.0
2008-09-29 16:05:00,29.78,29.78,29.78,29.78,0.0,21.3979,21.3979,21.3979,21.3979,0.0
2008-09-29 16:10:00,30.0,30.0,30.0,30.0,2000.0,21.5559,21.5559,21.5559,21.5559,2000.0
2008-09-30 09:30:00,30.01,30.37,29.84,30.06,198800.0,21.5631,21.8218,21.441,21.5991,198800.0
2008-09-30 09:35:00,30.06,30.11,30.0,30.01,195700.0,21.5991,21.635,21.5559,21.5631,195700.0
2008-09-30 09:40:00,30.0,30.07,29.94,29.95,115700.0,21.5559,21.6062,21.5128,21.52,115700.0
2008-09-30 09:45:00,29.96,29.97,29.85,29.85,136300.0,21.5272,21.5344,21.4482,21.4482,136300.0
2008-09-30 09:50:00,29.86,29.95,29.83,29.84,77100.0,21.4553,21.52,21.4338,21.441,77100.0
2008-09-30 09:55:00,29.82,29.85,29.79,29.81,80500.0,21.4266,21.4482,21.4051,21.4194,80500.0
2008-09-30 10:00:00,29.81,29.91,29.75,29.86,229400.0,21.4194,21.4913,21.3763,21.4553,229400.0
2008-09-30 10:05:00,29.86,29.99,29.84,29.85,98000.0,21.4553,21.5488,21.441,21.4482,98000.0
2008-09-30 10:10:00,29.86,30.09,29.85,30.09,77400.0,21.4553,21.6206,21.4482,21.6206,77400.0
2008-09-30 10:15:00,30.08,30.11,30.05,30.06,181600.0,21.6134,21.635,21.5919,21.5991,181600.0
2008-09-30 10:20:00,30.07,30.08,30.02,30.03,63700.0,21.6062,21.6134,21.5703,21.5775,63700.0
2008-09-30 10:25:00,30.04,30.1,29.95,29.95,62000.0,21.5847,21.6278,21.52,21.52,62000.0
2008-09-30 10:30:00,29.95,30.06,29.94,30.05,68700.0,21.52,21.5991,21.5128,21.5919,68700.0
2008-09-30 10:35:00,30.05,30.1,30.05,30.07,63700.0,21.5919,21.6278,21.5919,21.6062,63700.0
2008-09-30 10:40:00,30.08,30.12,30.01,30.09,60300.0,21.6134,21.6422,21.5631,21.6206,60300.0
2008-09-30 10:45:00,30.09,30.16,30.08,30.13,83400.0,21.6206,21.6709,21.6134,21.6494,83400.0
2008-09-30 10:50:00,30.12,30.12,30.04,30.07,108800.0,21.6422,21.6422,21.5847,21.6062,108800.0
2008-09-30 10:55:00,30.07,30.07,29.96,29.96,52500.0,21.6062,21.6062,21.5272,21.5272,52500.0
2008-09-30 11:00:00,29.95,30.03,29.94,29.99,77300.0,21.52,21.5775,21.5128,21.5488,77300.0
2008-09-30 11:05:00,29.99,30.04,29.97,30.04,103400.0,21.5488,21.5847,21.5344,21.5847,103400.0
2008-09-30 11:10:00,30.04,30.04,29.98,30.0,61800.0,21.5847,21.5847,21.5416,21.5559,61800.0
2008-09-30 11:15:00,30.0,30.0,29.92,29.95,108400.0,21.5559,21.5559,21.4985,21.52,108400.0
2008-09-30 11:20:00,29.96,29.96,29.9,29.95,203100.0,21.5272,21.5272,21.4841,21.52,203100.0
2008-09-30 11:25:00,29.94,30.03,29.93,30.01,129000.0,21.5128,21.5775,21.5056,21.5631,129000.0
2008-09-30 11:30:00,30.0,30.03,29.95,30.03,63400.0,21.5559,21.5775,21.52,21.5775,63400.0
2008-09-30 11:35:00,30.03,30.03,30.0,30.01,187400.0,21.5775,21.5775,21.5559,21.5631,187400.0
2008-09-30 11:40:00,30.03,30.08,30.02,30.06,46900.0,21.5775,21.6134,21.5703,21.5991,46900.0
2008-09-30 11:45:00,30.07,30.22,30.06,30.22,72300.0,21.6062,21.714,21.5991,21.714,72300.0
2008-09-30 11:50:00,30.22,30.24,30.18,30.18,212500.0,21.714,21.7284,21.6853,21.6853,212500.0
2008-09-30 11:55:00,30.18,30.21,30.14,30.15,39500.0,21.6853,21.7068,21.6565,21.6637,39500.0
2008-09-30 12:00:00,30.15,30.18,30.06,30.07,23400.0,21.6637,21.6853,21.5991,21.6062,23400.0
2008-09-30 12:05:00,30.08,30.12,30.07,30.12,64900.0,21.6134,21.6422,21.6062,21.6422,64900.0
2008-09-30 12:10:00,30.11,30.13,30.05,30.06,73600.0,21.635,21.6494,21.5919,21.5991,73600.0
2008-09-30 12:15:00,30.06,30.06,30.02,30.02,41100.0,21.5991,21.5991,21.5703,21.5703,41100.0
2008-09-30 12:20:00,30.02,30.04,29.97,29.98,259200.0,21.5703,21.5847,21.5344,21.5416,259200.0
2008-09-30 12:25:00,29.98,29.99,29.94,29.96,100900.0,21.5416,21.5488,21.5128,21.5272,100900.0
2008-09-30 12:30:00,29.97,30.0,29.94,29.98,95600.0,21.5344,21.5559,21.5128,21.5416,95600.0
2008-09-30 12:35:00,29.99,30.03,29.98,30.01,44700.0,21.5488,21.5775,21.5416,21.5631,44700.0
2008-09-30 12:40:00,30.02,30.13,30.01,30.09,124100.0,21.5703,21.6494,21.5631,21.6206,124100.0
2008-09-30 12:45:00,30.09,30.09,30.03,30.06,186900.0,21.6206,21.6206,21.5775,21.5991,186900.0
2008-09-30 12:50:00,30.05,30.06,30.01,30.04,101800.0,21.5919,21.5991,21.5631,21.5847,101800.0
2008-09-30 12:55:00,30.03,30.18,30.02,30.16,164100.0,21.5775,21.6853,21.5703,21.6709,164100.0
2008-09-30 13:00:00,30.16,30.17,30.0,30.02,160800.0,21.6709,21.6781,21.5559,21.5703,160800.0
2008-09-30 13:05:00,30.03,30.04,30.01,30.02,69400.0,21.5775,21.5847,21.5631,21.5703,69400.0
2008-09-30 13:10:00,30.03,30.09,29.99,30.08,122400.0,21.5775,21.6206,21.5488,21.6134,122400.0
2008-09-30 13:15:00,30.07,30.17,30.06,30.14,152400.0,21.6062,21.6781,21.5991,21.6565,152400.0
2008-09-30 13:20:00,30.14,30.18,30.12,30.18,103800.0,21.6565,21.6853,21.6422,21.6853,103800.0
2008-09-30 13:25:00,30.19,30.28,30.17,30.26,132700.0,21.6925,21.7571,21.6781,21.7428,132700.0
2008-09-30 13:30:00,30.26,30.36,30.26,30.27,83200.0,21.7428,21.8146,21.7428,21.7499,83200.0
2008-09-30 13:35:00,30.28,30.37,30.28,30.28,60600.0,21.7571,21.8218,21.7571,21.7571,60600.0
2008-09-30 13:40:00,30.28,30.29,30.21,30.22,41200.0,21.7571,21.7643,21.7068,21.714,41200.0
2008-09-30 13:45:00,30.22,30.3,30.18,30.3,159900.0,21.714,21.7715,21.6853,21.7715,159900.0
2008-09-30 13:50:00,30.31,30.39,30.29,30.38,70500.0,21.7787,21.8362,21.7643,21.829,70500.0
2008-09-30 13:55:00,30.38,30.38,30.29,30.29,50300.0,21.829,21.829,21.7643,21.7643,50300.0
2008-09-30 14:00:00,30.3,30.3,30.24,30.24,102700.0,21.7715,21.7715,21.7284,21.7284,102700.0
2008-09-30 14:05:00,30.26,30.34,30.26,30.31,52500.0,21.7428,21.8002,21.7428,21.7787,52500.0
2008-09-30 14:10:00,30.31,30.38,30.29,30.33,119000.0,21.7787,21.829,21.7643,21.7931,119000.0
2008-09-30 14:15:00,30.34,30.37,30.28,30.32,65300.0,21.8002,21.8218,21.7571,21.7859,65300.0
2008-09-30 14:20:00,30.32,30.39,30.29,30.39,64400.0,21.7859,21.8362,21.7643,21.8362,64400.0
2008-09-30 14:25:00,30.4,30.42,30.37,30.41,77300.0,21.8434,21.8577,21.8218,21.8505,77300.0
2008-09-30 14:30:00,30.41,30.42,30.37,30.38,75800.0,21.8505,21.8577,21.8218,21.829,75800.0
2008-09-30 14:35:00,30.37,30.37,30.31,30.31,61700.0,21.8218,21.8218,21.7787,21.7787,61700.0
2008-09-30 14:40:00,30.32,30.34,30.27,30.34,115900.0,21.7859,21.8002,21.7499,21.8002,115900.0
2008-09-30 14:45:00,30.33,30.34,30.28,30.33,115100.0,21.7931,21.8002,21.7571,21.7931,115100.0
2008-09-30 14:50:00,30.35,30.39,30.31,30.39,76600.0,21.8074,21.8362,21.7787,21.8362,76600.0
2008-09-30 14:55:00,30.39,30.43,30.35,30.36,41400.0,21.8362,21.8649,21.8074,21.8146,41400.0
2008-09-30 15:00:00,30.36,30.43,30.32,30.43,55000.0,21.8146,21.8649,21.7859,21.8649,55000.0
2008-09-30 15:05:00,30.42,30.49,30.41,30.43,103500.0,21.8577,21.908,21.8505,21.8649,103500.0
2008-09-30 15:10:00,30.43,30.43,30.35,30.37,81500.0,21.8649,21.8649,21.8074,21.8218,81500.0
2008-09-30 15:15:00,30.35,30.39,30.31,30.37,160600.0,21.8074,21.8362,21.7787,21.8218,160600.0
2008-09-30 15:20:00,30.37,30.5,30.34,30.49,224600.0,21.8218,21.9152,21.8002,21.908,224600.0
2008-09-30 15:25:00,30.5,30.52,30.46,30.48,125900.0,21.9152,21.9296,21.8865,21.9008,125900.0
2008-09-30 15:30:00,30.49,30.49,30.44,30.46,95200.0,21.908,21.908,21.8721,21.8865,95200.0
2008-09-30 15:35:00,30.46,30.46,30.36,30.4,223000.0,21.8865,21.8865,21.8146,21.8434,223000.0
2008-09-30 15:40:00,30.4,30.43,30.34,30.42,227600.0,21.8434,21.8649,21.8002,21.8577,227600.0
2008-09-30 15:45:00,30.42,30.62,30.42,30.59,562700.0,21.8577,22.0014,21.8577,21.9799,562700.0
2008-09-30 15:50:00,30.59,30.6,30.47,30.5,411700.0,21.9799,21.9871,21.8937,21.9152,411700.0
2008-09-30 15:55:00,30.49,30.75,30.48,30.66,895400.0,21.908,22.0948,21.9008,22.0302,895400.0
2008-09-30 16:00:00,30.66,30.66,30.66,30.66,0.0,22.0302,22.0302,22.0302,22.0302,0.0
2008-09-30 16:05:00,30.66,30.66,30.66,30.66,0.0,22.0302,22.0302,22.0302,22.0302,0.0
2008-09-30 16:10:00,30.66,30.66,30.66,30.66,0.0,22.0302,22.0302,22.0302,22.0302,0.0
2008-10-01 09:30:00,30.31,30.31,30.0,30.02,108600.0,21.7787,21.7787,21.5559,21.5703,108600.0
2008-10-01 09:35:00,30.02,30.04,29.94,29.95,472200.0,21.5703,21.5847,21.5128,21.52,472200.0
2008-10-01 09:40:00,29.95,30.04,29.95,30.03,414300.0,21.52,21.5847,21.52,21.5775,414300.0
2008-10-01 09:45:00,30.03,30.03,29.96,29.99,224600.0,21.5775,21.5775,21.5272,21.5488,224600.0
2008-10-01 09:50:00,29.99,29.99,29.88,29.9,335700.0,21.5488,21.5488,21.4697,21.4841,335700.0
2008-10-01 09:55:00,29.9,29.95,29.87,29.95,623900.0,21.4841,21.52,21.4625,21.52,623900.0
2008-10-01 10:00:00,29.94,29.94,29.71,29.72,527800.0,21.5128,21.5128,21.3476,21.3548,527800.0
2008-10-01 10:05:00,29.72,29.74,29.65,29.67,145300.0,21.3548,21.3691,21.3045,21.3188,145300.0
2008-10-01 10:10:00,29.65,29.67,29.61,29.66,587200.0,21.3045,21.3188,21.2757,21.3116,587200.0
2008-10-01 10:15:00,29.66,29.67,29.57,29.63,764100.0,21.3116,21.3188,21.247,21.2901,764100.0
2008-10-01 10:20:00,29.63,29.66,29.6,29.63,612000.0,21.2901,21.3116,21.2685,21.2901,612000.0
2008-10-01 10:25:00,29.64,29.66,29.6,29.64,433600.0,21.2973,21.3116,21.2685,21.2973,433600.0
2008-10-01 10:30:00,29.64,29.64,29.57,29.57,156700.0,21.2973,21.2973,21.247,21.247,156700.0
2008-10-01 10:35:00,29.57,29.6,29.52,29.55,264500.0,21.247,21.2685,21.211,21.2326,264500.0
2008-10-01 10:40:00,29.56,29.62,29.56,29.57,76700.0,21.2398,21.2829,21.2398,21.247,76700.0
2008-10-01 10:45:00,29.57,29.59,29.51,29.51,81000.0,21.247,21.2613,21.2039,21.2039,81000.0
2008-10-01 10:50:00,29.51,29.51,29.45,29.51,106500.0,21.2039,21.2039,21.1608,21.2039,106500.0
2008-10-01 10:55:00,29.51,29.52,29.45,29.45,60800.0,21.2039,21.211,21.1608,21.1608,60800.0
2008-10-01 11:00:00,29.46,29.48,29.4,29.4,90400.0,21.1679,21.1823,21.1248,21.1248,90400.0
2008-10-01 11:05:00,29.4,29.43,29.38,29.42,73400.0,21.1248,21.1464,21.1105,21.1392,73400.0
2008-10-01 11:10:00,29.42,29.47,29.41,29.46,47300.0,21.1392,21.1751,21.132,21.1679,47300.0
2008-10-01 11:15:00,29.46,29.52,29.45,29.52,40900.0,21.1679,21.211,21.1608,21.211,40900.0
2008-10-01 11:20:00,29.52,29.58,29.51,29.57,76500.0,21.211,21.2542,21.2039,21.247,76500.0
2008-10-01 11:25:00,29.57,29.65,29.57,29.65,47200.0,21.247,21.3045,21.247,21.3045,47200.0
2008-10-01 11:30:00,29.66,29.68,29.62,29.63,37500.0,21.3116,21.326,21.2829,21.2901,37500.0
2008-10-01 11:35:00,29.62,29.69,29.62,29.68,60400.0,21.2829,21.3332,21.2829,21.326,60400.0
2008-10-01 11:40:00,29.68,29.68,29.66,29.66,27300.0,21.326,21.326,21.3116,21.3116,27300.0
2008-10-01 11:45:00,29.66,29.66,29.62,29.66,52800.0,21.3116,21.3116,21.2829,21.3116,52800.0
2008-10-01 11:50:00,29.66,29.69,29.65,29.67,45400.0,21.3116,21.3332,21.3045,21.3188,45400.0
2008-10-01 11:55:00,29.67,29.67,29.61,29.61,39400.0,21.3188,21.3188,21.2757,21.2757,39400.0
2008-10-01 12:00:00,29.61,29.62,29.59,29.6,145800.0,21.2757,21.2829,21.2613,21.2685,145800.0
2008-10-01 12:05:00,29.6,29.65,29.58,29.64,264500.0,21.2685,21.3045,21.2542,21.2973,264500.0
2008-10-01 12:10:00,29.64,29.67,29.62,29.67,226500.0,21.2973,21.3188,21.2829,21.3188,226500.0
2008-10-01 12:15:00,29.67,29.8,29.67,29.75,248000.0,21.3188,21.4122,21.3188,21.3763,248000.0
2008-10-01 12:20:00,29.75,29.8,29.72,29.8,284100.0,21.3763,21.4122,21.3548,21.4122,284100.0
2008-10-01 12:25:00,29.79,29.8,29.73,29.76,201500.0,21.4051,21.4122,21.3619,21.3835,201500.0
2008-10-01 12:30:00,29.76,29.91,29.75,29.9,287000.0,21.3835,21.4913,21.3763,21.4841,287000.0
2008-10-01 12:35:00,29.9,29.97,29.89,29.94,268400.0,21.4841,21.5344,21.4769,21.5128,268400.0
2008-10-01 12:40:00,29.94,29.98,29.9,29.92,503300.0,21.5128,21.5416,21.4841,21.4985,503300.0
2008-10-01 12:45:00,29.91,30.04,29.91,30.04,468300.0,21.4913,21.5847,21.4913,21.5847,468300.0
2008-10-01 12:50:00,30.04,30.11,29.99,30.01,129900.0,21.5847,21.635,21.5488,21.5631,129900.0
2008-10-01 12:55:00,30.01,30.02,29.97,29.99,106500.0,21.5631,21.5703,21.5344,21.5488,106500.0
2008-10-01 13:00:00,29.99,29.99,29.84,29.85,43200.0,21.5488,21.5488,21.441,21.4482,43200.0
2008-10-01 13:05:00,29.84,29.9,29.83,29.85,41900.0,21.441,21.4841,21.4338,21.4482,41900.0
2008-10-01 13:10:00,29.85,29.91,29.83,29.83,39100.0,21.4482,21.4913,21.4338,21.4338,39100.0
2008-10-01 13:15:00,29.83,29.85,29.81,29.81,36000.0,21.4338,21.4482,21.4194,21.4194,36000.0
2008-10-01 13:20:00,29.81,29.83,29.78,29.79,32400.0,21.4194,21.4338,21.3979,21.4051,32400.0
2008-10-01 13:25:00,29.79,29.81,29.75,29.77,58700.0,21.4051,21.4194,21.3763,21.3907,58700.0
2008-10-01 13:30:00,29.78,29.78,29.61,29.63,166800.0,21.3979,21.3979,21.2757,21.2901,166800.0
2008-10-01 13:35:00,29.64,29.69,29.62,29.68,92600.0,21.2973,21.3332,21.2829,21.326,92600.0
2008-10-01 13:40:00,29.68,30.01,29.55,29.8,427900.0,21.326,21.5631,21.2326,21.4122,427900.0
2008-10-01 13:45:00,30.01,30.3,29.78,30.02,1087600.0,21.5631,21.7715,21.3979,21.5703,1087600.0
2008-10-01 13:50:00,30.02,30.3,29.98,30.13,385100.0,21.5703,21.7715,21.5416,21.6494,385100.0
2008-10-01 13:55:00,30.13,30.15,29.84,29.92,431600.0,21.6494,21.6637,21.441,21.4985,431600.0
2008-10-01 14:00:00,29.92,29.94,29.81,29.85,168200.0,21.4985,21.5128,21.4194,21.4482,168200.0
2008-10-01 14:05:00,29.86,29.95,29.77,29.9,295200.0,21.4553,21.52,21.3907,21.4841,295200.0
2008-10-01 14:10:00,29.9,29.95,29.84,29.93,120100.0,21.4841,21.52,21.441,21.5056,120100.0
2008-10-01 14:15:00,29.93,30.1,29.93,30.05,225600.0,21.5056,21.6278,21.5056,21.5919,225600.0
2008-10-01 14:20:00,30.07,30.17,30.05,30.1,139500.0,21.6062,21.6781,21.5919,21.6278,139500.0
2008-10-01 14:25:00,30.1,30.12,30.03,30.12,143500.0,21.6278,21.6422,21.5775,21.6422,143500.0
2008-10-01 14:30:00,30.11,30.11,29.95,29.99,124800.0,21.635,21.635,21.52,21.5488,124800.0
2008-10-01 14:35:00,29.97,30.13,29.97,30.12,124200.0,21.5344,21.6494,21.5344,21.6422,124200.0
2008-10-01 14:40:00,30.12,30.14,30.0,30.13,180000.0,21.6422,21.6565,21.5559,21.6494,180000.0
2008-10-01 14:45:00,30.13,30.19,30.06,30.16,166900.0,21.6494,21.6925,21.5991,21.6709,166900.0
2008-10-01 14:50:00,30.17,30.19,30.11,30.12,251800.0,21.6781,21.6925,21.635,21.6422,251800.0
2008-10-01 14:55:00,30.11,30.13,29.92,29.99,213600.0,21.635,21.6494,21.4985,21.5488,213600.0
2008-10-01 15:00:00,29.98,30.0,29.91,29.93,113800.0,21.5416,21.5559,21.4913,21.5056,113800.0
2008-10-01 15:05:00,29.92,30.01,29.9,29.99,93000.0,21.4985,21.5631,21.4841,21.5488,93000.0
2008-10-01 15:10:00,29.99,30.04,29.9,29.91,123400.0,21.5488,21.5847,21.4841,21.4913,123400.0
2008-10-01 15:15:00,29.92,29.93,29.83,29.88,145700.0,21.4985,21.5056,21.4338,21.4697,145700.0
2008-10-01 15:20:00,29.88,29.9,29.85,29.89,182300.0,21.4697,21.4841,21.4482,21.4769,182300.0
2008-10-01 15:25:00,29.89,29.93,29.86,29.88,217600.0,21.4769,21.5056,21.4553,21.4697,217600.0
2008-10-01 15:30:00,29.88,29.93,29.87,29.93,332600.0,21.4697,21.5056,21.4625,21.5056,332600.0
2008-10-01 15:35:00,29.93,29.97,29.78,29.81,490800.0,21.5056,21.5344,21.3979,21.4194,490800.0
2008-10-01 15:40:00,29.82,29.87,29.78,29.87,153900.0,21.4266,21.4625,21.3979,21.4625,153900.0
2008-10-01 15:45:00,29.86,29.9,29.8,29.81,215900.0,21.4553,21.4841,21.4122,21.4194,215900.0
2008-10-01 15:50:00,29.82,29.83,29.77,29.8,1785300.0,21.4266,21.4338,21.3907,21.4122,1785300.0
2008-10-01 15:55:00,29.8,29.92,29.79,29.85,894500.0,21.4122,21.4985,21.4051,21.4482,894500.0
2008-10-01 16:00:00,29.85,29.92,29.85,29.92,26400.0,21.4482,21.4985,21.4482,21.4985,26400.0
2008-10-01 16:05:00,29.92,29.92,29.92,29.92,0.0,21.4985,21.4985,21.4985,21.4985,0.0
2008-10-01 16:10:00,29.92,29.98,29.92,29.98,3400.0,21.4985,21.5416,21.4985,21.5416,3400.0
2008-10-02 09:30:00,29.63,29.63,29.06,29.09,106100.0,21.2901,21.2901,20.8805,20.9021,106100.0
2008-10-02 09:35:00,29.09,29.09,28.87,28.87,170100.0,20.9021,20.9021,20.744,20.744,170100.0
2008-10-02 09:40:00,28.87,28.87,28.64,28.68,608600.0,20.744,20.744,20.5787,20.6075,608600.0
2008-10-02 09:45:00,28.68,28.74,28.66,28.74,109500.0,20.6075,20.6506,20.5931,20.6506,109500.0
2008-10-02 09:50:00,28.74,28.75,28.63,28.67,70400.0,20.6506,20.6578,20.5716,20.6003,70400.0
2008-10-02 09:55:00,28.67,28.67,28.58,28.6,134100.0,20.6003,20.6003,20.5356,20.55,134100.0
2008-10-02 10:00:00,28.6,28.6,28.45,28.48,277300.0,20.55,20.55,20.4422,20.4638,277300.0
2008-10-02 10:05:00,28.46,28.48,28.43,28.43,146600.0,20.4494,20.4638,20.4278,20.4278,146600.0
2008-10-02 10:10:00,28.44,28.59,28.44,28.59,149300.0,20.435,20.5428,20.435,20.5428,149300.0
2008-10-02 10:15:00,28.58,28.58,28.5,28.51,82100.0,20.5356,20.5356,20.4781,20.4853,82100.0
2008-10-02 10:20:00,28.51,28.51,28.39,28.42,616700.0,20.4853,20.4853,20.3991,20.4207,616700.0
2008-10-02 10:25:00,28.41,28.45,28.37,28.45,149500.0,20.4135,20.4422,20.3847,20.4422,149500.0
2008-10-02 10:30:00,28.45,28.5,28.42,28.5,116300.0,20.4422,20.4781,20.4207,20.4781,116300.0
2008-10-02 10:35:00,28.51,28.54,28.45,28.47,159800.0,20.4853,20.5069,20.4422,20.4566,159800.0
2008-10-02 10:40:00,28.45,28.45,28.39,28.41,125300.0,20.4422,20.4422,20.3991,20.4135,125300.0
2008-10-02 10:45:00,28.41,28.42,28.36,28.39,73700.0,20.4135,20.4207,20.3776,20.3991,73700.0
2008-10-02 10:50:00,28.38,28.45,28.38,28.44,61200.0,20.3919,20.4422,20.3919,20.435,61200.0
2008-10-02 10:55:00,28.44,28.49,28.44,28.44,69900.0,20.435,20.471,20.435,20.435,69900.0
2008-10-02 11:00:00,28.45,28.48,28.41,28.41,91900.0,20.4422,20.4638,20.4135,20.4135,91900.0
2008-10-02 11:05:00,28.4,28.4,28.22,28.25,184600.0,20.4063,20.4063,20.277,20.2985,184600.0
2008-10-02 11:10:00,28.25,28.27,28.21,28.24,82100.0,20.2985,20.3129,20.2698,20.2913,82100.0
2008-10-02 11:15:00,28.25,28.3,28.2,28.29,136500.0,20.2985,20.3344,20.2626,20.3273,136500.0
2008-10-02 11:20:00,28.29,28.34,28.28,28.32,74300.0,20.3273,20.3632,20.3201,20.3488,74300.0
2008-10-02 11:25:00,28.32,28.36,28.32,28.33,149200.0,20.3488,20.3776,20.3488,20.356,149200.0
2008-10-02 11:30:00,28.34,28.34,28.3,28.34,192300.0,20.3632,20.3632,20.3344,20.3632,192300.0
2008-10-02 11:35:00,28.34,28.4,28.33,28.4,67300.0,20.3632,20.4063,20.356,20.4063,67300.0
2008-10-02 11:40:00,28.4,28.45,28.38,28.42,221400.0,20.4063,20.4422,20.3919,20.4207,221400.0
2008-10-02 11:45:00,28.41,28.46,28.41,28.43,49700.0,20.4135,20.4494,20.4135,20.4278,49700.0
2008-10-02 11:50:00,28.43,28.46,28.4,28.4,111000.0,20.4278,20.4494,20.4063,20.4063,111000.0
2008-10-02 11:55:00,28.4,28.47,28.4,28.45,63000.0,20.4063,20.4566,20.4063,20.4422,63000.0
2008-10-02 12:00:00,28.46,28.53,28.46,28.5,56700.0,20.4494,20.4997,20.4494,20.4781,56700.0
2008-10-02 12:05:00,28.49,28.51,28.46,28.47,87300.0,20.471,20.4853,20.4494,20.4566,87300.0
2008-10-02 12:10:00,28.47,28.51,28.42,28.45,59000.0,20.4566,20.4853,20.4207,20.4422,59000.0
2008-10-02 12:15:00,28.45,28.55,28.45,28.53,477700.0,20.4422,20.5141,20.4422,20.4997,477700.0
2008-10-02 12:20:00,28.52,28.52,28.47,28.47,99600.0,20.4925,20.4925,20.4566,20.4566,99600.0
2008-10-02 12:25:00,28.48,28.48,28.35,28.36,57000.0,20.4638,20.4638,20.3704,20.3776,57000.0
2008-10-02 12:30:00,28.36,28.39,28.31,28.34,212300.0,20.3776,20.3991,20.3416,20.3632,212300.0
2008-10-02 12:35:00,28.34,28.36,28.32,28.34,28300.0,20.3632,20.3776,20.3488,20.3632,28300.0
2008-10-02 12:40:00,28.35,28.39,28.33,28.33,44500.0,20.3704,20.3991,20.356,20.356,44500.0
2008-10-02 12:45:00,28.34,28.35,28.28,28.29,211500.0,20.3632,20.3704,20.3201,20.3273,211500.0
2008-10-02 12:50:00,28.3,28.37,28.3,28.35,68900.0,20.3344,20.3847,20.3344,20.3704,68900.0
2008-10-02 12:55:00,28.35,28.37,28.33,28.35,56600.0,20.3704,20.3847,20.356,20.3704,56600.0
2008-10-02 13:00:00,28.35,28.35,28.25,28.26,55900.0,20.3704,20.3704,20.2985,20.3057,55900.0
2008-10-02 13:05:00,28.26,28.27,28.2,28.21,38800.0,20.3057,20.3129,20.2626,20.2698,38800.0
2008-10-02 13:10:00,28.22,28.23,28.15,28.19,102500.0,20.277,20.2841,20.2267,20.2554,102500.0
2008-10-02 13:15:00,28.19,28.21,28.15,28.19,123800.0,20.2554,20.2698,20.2267,20.2554,123800.0
2008-10-02 13:20:00,28.18,28.23,28.17,28.18,149600.0,20.2482,20.2841,20.241,20.2482,149600.0
2008-10-02 13:25:00,28.18,28.23,28.17,28.23,89000.0,20.2482,20.2841,20.241,20.2841,89000.0
2008-10-02 13:30:00,28.23,28.28,28.23,28.27,110700.0,20.2841,20.3201,20.2841,20.3129,110700.0
2008-10-02 13:35:00,28.26,28.26,28.17,28.19,80000.0,20.3057,20.3057,20.241,20.2554,80000.0
2008-10-02 13:40:00,28.18,28.29,28.12,28.29,159700.0,20.2482,20.3273,20.2051,20.3273,159700.0
2008-10-02 13:45:00,28.3,28.38,28.26,28.29,206100.0,20.3344,20.3919,20.3057,20.3273,206100.0
2008-10-02 13:50:00,28.26,28.31,28.07,28.12,278000.0,20.3057,20.3416,20.1692,20.2051,278000.0
2008-10-02 13:55:00,28.12,28.22,28.09,28.21,151900.0,20.2051,20.277,20.1835,20.2698,151900.0
2008-10-02 14:00:00,28.21,28.24,28.17,28.17,272500.0,20.2698,20.2913,20.241,20.241,272500.0
2008-10-02 14:05:00,28.18,28.23,28.13,28.17,140800.0,20.2482,20.2841,20.2123,20.241,140800.0
2008-10-02 14:10:00,28.16,28.25,28.16,28.2,146300.0,20.2338,20.2985,20.2338,20.2626,146300.0
2008-10-02 14:15:00,28.2,28.2,28.11,28.12,72700.0,20.2626,20.2626,20.1979,20.2051,72700.0
2008-10-02 14:20:00,28.12,28.14,28.07,28.07,66300.0,20.2051,20.2195,20.1692,20.1692,66300.0
2008-10-02 14:25:00,28.07,28.1,28.03,28.04,75200.0,20.1692,20.1907,20.1404,20.1476,75200.0
2008-10-02 14:30:00,28.04,28.07,27.94,27.97,137500.0,20.1476,20.1692,20.0758,20.0973,137500.0
2008-10-02 14:35:00,27.96,27.98,27.9,27.98,175900.0,20.0901,20.1045,20.047,20.1045,175900.0
2008-10-02 14:40:00,27.97,28.02,27.93,27.93,104100.0,20.0973,20.1333,20.0686,20.0686,104100.0
2008-10-02 14:45:00,27.94,28.03,27.94,28.0,251800.0,20.0758,20.1404,20.0758,20.1189,251800.0
2008-10-02 14:50:00,28.01,28.02,27.95,27.95,100600.0,20.1261,20.1333,20.083,20.083,100600.0
2008-10-02 14:55:00,27.96,28.1,27.96,28.09,130200.0,20.0901,20.1907,20.0901,20.1835,130200.0
2008-10-02 15:00:00,28.09,28.1,28.0,28.02,78300.0,20.1835,20.1907,20.1189,20.1333,78300.0
2008-10-02 15:05:00,28.03,28.06,27.99,27.99,171000.0,20.1404,20.162,20.1117,20.1117,171000.0
2008-10-02 15:10:00,27.99,28.04,27.98,27.99,79100.0,20.1117,20.1476,20.1045,20.1117,79100.0
2008-10-02 15:15:00,27.99,27.99,27.86,27.87,150100.0,20.1117,20.1117,20.0183,20.0255,150100.0
2008-10-02 15:20:00,27.87,27.94,27.87,27.92,206700.0,20.0255,20.0758,20.0255,20.0614,206700.0
2008-10-02 15:25:00,27.94,27.95,27.87,27.92,142300.0,20.0758,20.083,20.0255,20.0614,142300.0
2008-10-02 15:30:00,27.92,28.04,27.88,27.99,265200.0,20.0614,20.1476,20.0327,20.1117,265200.0
2008-10-02 15:35:00,28.0,28.01,27.89,27.89,1296600.0,20.1189,20.1261,20.0398,20.0398,1296600.0
2008-10-02 15:40:00,27.88,27.93,27.86,27.9,658000.0,20.0327,20.0686,20.0183,20.047,658000.0
2008-10-02 15:45:00,27.9,27.9,27.81,27.85,477800.0,20.047,20.047,19.9824,20.0111,477800.0
2008-10-02 15:50:00,27.85,27.97,27.85,27.95,366400.0,20.0111,20.0973,20.0111,20.083,366400.0
2008-10-02 15:55:00,27.94,27.96,27.9,27.94,625600.0,20.0758,20.0901,20.047,20.0758,625600.0
2008-10-02 16:00:00,27.98,28.14,27.98,28.14,600.0,20.1045,20.2195,20.1045,20.2195,600.0
2008-10-02 16:05:00,28.14,28.14,28.14,28.14,0.0,20.2195,20.2195,20.2195,20.2195,0.0
2008-10-02 16:10:00,28.14,28.14,28.14,28.14,4000.0,20.2195,20.2195,20.2195,20.2195,4000.0
2008-10-03 09:30:00,28.42,28.63,28.36,28.46,78900.0,20.4207,20.5716,20.3776,20.4494,78900.0
2008-10-03 09:35:00,28.46,28.59,28.38,28.58,48800.0,20.4494,20.5428,20.3919,20.5356,48800.0
2008-10-03 09:40:00,28.58,28.66,28.58,28.65,732500.0,20.5356,20.5931,20.5356,20.5859,732500.0
2008-10-03 09:45:00,28.65,28.76,28.65,28.69,1633500.0,20.5859,20.665,20.5859,20.6147,1633500.0
2008-10-03 09:50:00,28.68,28.68,28.56,28.61,93200.0,20.6075,20.6075,20.5213,20.5572,93200.0
2008-10-03 09:55:00,28.61,28.65,28.54,28.58,48800.0,20.5572,20.5859,20.5069,20.5356,48800.0
2008-10-03 10:00:00,28.58,28.65,28.55,28.55,82500.0,20.5356,20.5859,20.5141,20.5141,82500.0
2008-10-03 10:05:00,28.54,28.54,28.45,28.47,56800.0,20.5069,20.5069,20.4422,20.4566,56800.0
2008-10-03 10:10:00,28.47,28.52,28.4,28.52,78800.0,20.4566,20.4925,20.4063,20.4925,78800.0
2008-10-03 10:15:00,28.56,28.58,28.5,28.5,91900.0,20.5213,20.5356,20.4781,20.4781,91900.0
2008-10-03 10:20:00,28.51,28.59,28.44,28.46,141700.0,20.4853,20.5428,20.435,20.4494,141700.0
2008-10-03 10:25:00,28.47,28.53,28.44,28.51,90300.0,20.4566,20.4997,20.435,20.4853,90300.0
2008-10-03 10:30:00,28.53,28.61,28.5,28.61,99300.0,20.4997,20.5572,20.4781,20.5572,99300.0
2008-10-03 10:35:00,28.61,28.63,28.55,28.58,202400.0,20.5572,20.5716,20.5141,20.5356,202400.0
2008-10-03 10:40:00,28.59,28.6,28.51,28.51,132300.0,20.5428,20.55,20.4853,20.4853,132300.0
2008-10-03 10:45:00,28.52,28.57,28.52,28.56,61700.0,20.4925,20.5284,20.4925,20.5213,61700.0
2008-10-03 10:50:00,28.57,28.72,28.57,28.72,89000.0,20.5284,20.6362,20.5284,20.6362,89000.0
2008-10-03 10:55:00,28.73,28.74,28.7,28.72,58500.0,20.6434,20.6506,20.6219,20.6362,58500.0
2008-10-03 11:00:00,28.73,28.83,28.73,28.78,122300.0,20.6434,20.7153,20.6434,20.6793,122300.0
2008-10-03 11:05:00,28.76,28.77,28.71,28.75,97300.0,20.665,20.6722,20.629,20.6578,97300.0
2008-10-03 11:10:00,28.75,28.79,28.73,28.73,100500.0,20.6578,20.6865,20.6434,20.6434,100500.0
2008-10-03 11:15:00,28.73,28.8,28.7,28.7,99600.0,20.6434,20.6937,20.6219,20.6219,99600.0
2008-10-03 11:20:00,28.7,28.71,28.65,28.71,70700.0,20.6219,20.629,20.5859,20.629,70700.0
2008-10-03 11:25:00,28.71,28.71,28.65,28.66,45800.0,20.629,20.629,20.5859,20.5931,45800.0
2008-10-03 11:30:00,28.67,28.71,28.67,28.7,43400.0,20.6003,20.629,20.6003,20.6219,43400.0
2008-10-03 11:35:00,28.7,28.72,28.69,28.71,49400.0,20.6219,20.6362,20.6147,20.629,49400.0
2008-10-03 11:40:00,28.72,28.73,28.65,28.67,75800.0,20.6362,20.6434,20.5859,20.6003,75800.0
2008-10-03 11:45:00,28.67,28.68,28.61,28.61,66100.0,20.6003,20.6075,20.5572,20.5572,66100.0
2008-10-03 11:50:00,28.61,28.61,28.54,28.54,79500.0,20.5572,20.5572,20.5069,20.5069,79500.0
2008-10-03 11:55:00,28.55,28.6,28.55,28.59,56500.0,20.5141,20.55,20.5141,20.5428,56500.0
2008-10-03 12:00:00,28.59,28.64,28.58,28.62,89500.0,20.5428,20.5787,20.5356,20.5644,89500.0
2008-10-03 12:05:00,28.61,28.61,28.54,28.55,47800.0,20.5572,20.5572,20.5069,20.5141,47800.0
2008-10-03 12:10:00,28.56,28.59,28.55,28.57,89800.0,20.5213,20.5428,20.5141,20.5284,89800.0
2008-10-03 12:15:00,28.56,28.58,28.54,28.56,199200.0,20.5213,20.5356,20.5069,20.5213,199200.0
2008-10-03 12:20:00,28.56,28.56,28.4,28.42,907800.0,20.5213,20.5213,20.4063,20.4207,907800.0
2008-10-03 12:25:00,28.42,28.48,28.39,28.48,1153300.0,20.4207,20.4638,20.3991,20.4638,1153300.0
2008-10-03 12:30:00,28.49,28.54,28.49,28.54,147500.0,20.471,20.5069,20.471,20.5069,147500.0
2008-10-03 12:35:00,28.54,28.61,28.54,28.61,64000.0,20.5069,20.5572,20.5069,20.5572,64000.0
2008-10-03 12:40:00,28.61,28.68,28.59,28.68,70600.0,20.5572,20.6075,20.5428,20.6075,70600.0
2008-10-03 12:45:00,28.68,28.71,28.65,28.7,132000.0,20.6075,20.629,20.5859,20.6219,132000.0
2008-10-03 12:50:00,28.69,28.75,28.67,28.73,68400.0,20.6147,20.6578,20.6003,20.6434,68400.0
2008-10-03 12:55:00,28.74,28.79,28.74,28.77,78100.0,20.6506,20.6865,20.6506,20.6722,78100.0
2008-10-03 13:00:00,28.78,28.79,28.73,28.79,99300.0,20.6793,20.6865,20.6434,20.6865,99300.0
2008-10-03 13:05:00,28.78,28.93,28.75,28.86,423400.0,20.6793,20.7871,20.6578,20.7368,423400.0
2008-10-03 13:10:00,28.86,28.87,28.6,28.73,428400.0,20.7368,20.744,20.55,20.6434,428400.0
2008-10-03 13:15:00,28.72,28.77,28.65,28.73,140300.0,20.6362,20.6722,20.5859,20.6434,140300.0
2008-10-03 13:20:00,28.74,28.86,28.56,28.58,590800.0,20.6506,20.7368,20.5213,20.5356,590800.0
2008-10-03 13:25:00,28.58,28.69,28.4,28.48,508400.0,20.5356,20.6147,20.4063,20.4638,508400.0
2008-10-03 13:30:00,28.47,28.5,28.23,28.28,348600.0,20.4566,20.4781,20.2841,20.3201,348600.0
2008-10-03 13:35:00,28.29,28.41,28.25,28.37,641100.0,20.3273,20.4135,20.2985,20.3847,641100.0
2008-10-03 13:40:00,28.38,28.38,28.06,28.07,307800.0,20.3919,20.3919,20.162,20.1692,307800.0
2008-10-03 13:45:00,28.07,28.3,28.06,28.29,333500.0,20.1692,20.3344,20.162,20.3273,333500.0
2008-10-03 13:50:00,28.29,28.45,28.13,28.13,877500.0,20.3273,20.4422,20.2123,20.2123,877500.0
2008-10-03 13:55:00,28.13,28.3,28.13,28.28,361300.0,20.2123,20.3344,20.2123,20.3201,361300.0
2008-10-03 14:00:00,28.27,28.29,28.12,28.23,359500.0,20.3129,20.3273,20.2051,20.2841,359500.0
2008-10-03 14:05:00,28.22,28.32,28.21,28.29,239000.0,20.277,20.3488,20.2698,20.3273,239000.0
2008-10-03 14:10:00,28.29,28.41,28.27,28.33,390300.0,20.3273,20.4135,20.3129,20.356,390300.0
2008-10-03 14:15:00,28.33,28.33,28.21,28.25,138800.0,20.356,20.356,20.2698,20.2985,138800.0
2008-10-03 14:20:00,28.25,28.27,28.13,28.18,179800.0,20.2985,20.3129,20.2123,20.2482,179800.0
2008-10-03 14:25:00,28.18,28.18,27.91,27.97,254600.0,20.2482,20.2482,20.0542,20.0973,254600.0
2008-10-03 14:30:00,27.98,28.03,27.86,27.93,262700.0,20.1045,20.1404,20.0183,20.0686,262700.0
2008-10-03 14:35:00,27.92,28.11,27.92,28.07,188000.0,20.0614,20.1979,20.0614,20.1692,188000.0
2008-10-03 14:40:00,28.07,28.11,28.0,28.04,302000.0,20.1692,20.1979,20.1189,20.1476,302000.0
2008-10-03 14:45:00,28.04,28.05,27.9,28.02,190800.0,20.1476,20.1548,20.047,20.1333,190800.0
2008-10-03 14:50:00,28.03,28.13,28.01,28.11,142300.0,20.1404,20.2123,20.1261,20.1979,142300.0
2008-10-03 14:55:00,28.12,28.26,28.06,28.24,248600.0,20.2051,20.3057,20.162,20.2913,248600.0
2008-10-03 15:00:00,28.24,28.33,28.19,28.26,131700.0,20.2913,20.356,20.2554,20.3057,131700.0
2008-10-03 15:05:00,28.25,28.26,28.13,28.13,140400.0,20.2985,20.3057,20.2123,20.2123,140400.0
2008-10-03 15:10:00,28.13,28.14,28.08,28.08,86400.0,20.2123,20.2195,20.1764,20.1764,86400.0
2008-10-03 15:15:00,28.09,28.13,27.99,28.0,105600.0,20.1835,20.2123,20.1117,20.1189,105600.0
2008-10-03 15:20:00,28.0,28.01,27.93,27.93,118200.0,20.1189,20.1261,20.0686,20.0686,118200.0
2008-10-03 15:25:00,27.93,27.98,27.86,27.94,113800.0,20.0686,20.1045,20.0183,20.0758,113800.0
2008-10-03 15:30:00,27.94,28.06,27.94,27.98,209800.0,20.0758,20.162,20.0758,20.1045,209800.0
2008-10-03 15:35:00,27.98,28.0,27.86,27.87,148100.0,20.1045,20.1189,20.0183,20.0255,148100.0
2008-10-03 15:40:00,27.86,27.86,27.67,27.68,170900.0,20.0183,20.0183,19.8818,19.889,170900.0
2008-10-03 15:45:00,27.68,27.7,27.6,27.61,243300.0,19.889,19.9033,19.8315,19.8387,243300.0
2008-10-03 15:50:00,27.61,27.69,27.59,27.63,248000.0,19.8387,19.8961,19.8243,19.853,248000.0
2008-10-03 15:55:00,27.63,27.67,27.58,27.65,304400.0,19.853,19.8818,19.8171,19.8674,304400.0
2008-10-03 16:00:00,27.65,27.66,27.51,27.66,5100.0,19.8674,19.8746,19.7668,19.8746,5100.0
2008-10-03 16:05:00,27.73,27.73,27.73,27.73,1900.0,19.9249,19.9249,19.9249,19.9249,1900.0
2008-10-03 16:10:00,27.76,27.76,27.76,27.76,200.0,19.9464,19.9464,19.9464,19.9464,200.0
2008-10-06 09:30:00,26.89,27.06,26.0,26.9,312900.0,19.3213,19.4435,18.6818,19.3285,312900.0
2008-10-06 09:35:00,26.91,27.0,26.78,26.93,172800.0,19.3357,19.4003,19.2423,19.3501,172800.0
2008-10-06 09:40:00,26.94,26.98,26.83,26.87,604300.0,19.3572,19.386,19.2782,19.3069,604300.0
2008-10-06 09:45:00,26.86,26.86,26.76,26.85,147700.0,19.2998,19.2998,19.2279,19.2926,147700.0
2008-10-06 09:50:00,26.85,26.88,26.73,26.73,122100.0,19.2926,19.3141,19.2063,19.2063,122100.0
2008-10-06 09:55:00,26.71,26.71,26.53,26.57,274700.0,19.192,19.192,19.0626,19.0914,274700.0
2008-10-06 10:00:00,26.58,26.6,26.45,26.47,189200.0,19.0986,19.1129,19.0052,19.0195,189200.0
2008-10-06 10:05:00,26.46,26.53,26.43,26.52,176200.0,19.0123,19.0626,18.9908,19.0555,176200.0
2008-10-06 10:10:00,26.52,26.55,26.36,26.36,150200.0,19.0555,19.077,18.9405,18.9405,150200.0
2008-10-06 10:15:00,26.35,26.42,26.19,26.25,233500.0,18.9333,18.9836,18.8183,18.8615,233500.0
2008-10-06 10:20:00,26.26,26.33,26.22,26.29,278500.0,18.8686,18.9189,18.8399,18.8902,278500.0
2008-10-06 10:25:00,26.29,26.37,26.21,26.25,203100.0,18.8902,18.9477,18.8327,18.8615,203100.0
2008-10-06 10:30:00,26.24,26.25,26.17,26.19,256700.0,18.8543,18.8615,18.804,18.8183,256700.0
2008-10-06 10:35:00,26.18,26.18,25.93,25.93,440200.0,18.8112,18.8112,18.6315,18.6315,440200.0
2008-10-06 10:40:00,25.94,25.99,25.7,25.74,296300.0,18.6387,18.6746,18.4663,18.495,296300.0
2008-10-06 10:45:00,25.74,26.01,25.72,25.96,202600.0,18.495,18.689,18.4806,18.6531,202600.0
2008-10-06 10:50:00,25.97,26.05,25.92,26.05,728100.0,18.6603,18.7177,18.6243,18.7177,728100.0
2008-10-06 10:55:00,26.05,26.22,26.04,26.2,208300.0,18.7177,18.8399,18.7106,18.8255,208300.0
2008-10-06 11:00:00,26.2,26.36,26.12,26.36,168800.0,18.8255,18.9405,18.768,18.9405,168800.0
2008-10-06 11:05:00,26.36,26.42,26.24,26.42,116700.0,18.9405,18.9836,18.8543,18.9836,116700.0
2008-10-06 11:10:00,26.42,26.48,26.38,26.4,311100.0,18.9836,19.0267,18.9549,18.9692,311100.0
2008-10-06 11:15:00,26.4,26.48,26.36,26.48,382600.0,18.9692,19.0267,18.9405,19.0267,382600.0
2008-10-06 11:20:00,26.48,26.56,26.37,26.55,370500.0,19.0267,19.0842,18.9477,19.077,370500.0
2008-10-06 11:25:00,26.55,26.7,26.49,26.53,262800.0,19.077,19.1848,19.0339,19.0626,262800.0
2008-10-06 11:30:00,26.53,26.54,26.4,26.49,86600.0,19.0626,19.0698,18.9692,19.0339,86600.0
2008-10-06 11:35:00,26.49,26.54,26.39,26.48,242500.0,19.0339,19.0698,18.962,19.0267,242500.0
2008-10-06 11:40:00,26.48,26.49,26.38,26.41,88300.0,19.0267,19.0339,18.9549,18.9764,88300.0
2008-10-06 11:45:00,26.41,26.5,26.3,26.31,109300.0,18.9764,19.0411,18.8974,18.9046,109300.0
2008-10-06 11:50:00,26.3,26.3,26.23,26.26,78800.0,18.8974,18.8974,18.8471,18.8686,78800.0
2008-10-06 11:55:00,26.26,26.42,26.26,26.39,68200.0,18.8686,18.9836,18.8686,18.962,68200.0
2008-10-06 12:00:00,26.4,26.53,26.4,26.44,86900.0,18.9692,19.0626,18.9692,18.998,86900.0
2008-10-06 12:05:00,26.43,26.47,26.31,26.31,59900.0,18.9908,19.0195,18.9046,18.9046,59900.0
2008-10-06 12:10:00,26.31,26.35,26.25,26.32,62600.0,18.9046,18.9333,18.8615,18.9117,62600.0
2008-10-06 12:15:00,26.33,26.33,26.19,26.33,125800.0,18.9189,18.9189,18.8183,18.9189,125800.0
2008-10-06 12:20:00,26.33,26.34,26.24,26.3,67200.0,18.9189,18.9261,18.8543,18.8974,67200.0
2008-10-06 12:25:00,26.32,26.32,26.2,26.22,132000.0,18.9117,18.9117,18.8255,18.8399,132000.0
2008-10-06 12:30:00,26.23,26.32,26.22,26.27,105700.0,18.8471,18.9117,18.8399,18.8758,105700.0
2008-10-06 12:35:00,26.27,26.28,26.16,26.16,104300.0,18.8758,18.883,18.7968,18.7968,104300.0
2008-10-06 12:40:00,26.16,26.23,26.14,26.19,131600.0,18.7968,18.8471,18.7824,18.8183,131600.0
2008-10-06 12:45:00,26.19,26.25,26.1,26.23,114700.0,18.8183,18.8615,18.7537,18.8471,114700.0
2008-10-06 12:50:00,26.26,26.28,26.22,26.24,48900.0,18.8686,18.883,18.8399,18.8543,48900.0
2008-10-06 12:55:00,26.23,26.24,26.14,26.16,487700.0,18.8471,18.8543,18.7824,18.7968,487700.0
2008-10-06 13:00:00,26.16,26.21,26.07,26.18,193100.0,18.7968,18.8327,18.7321,18.8112,193100.0
2008-10-06 13:05:00,26.19,26.25,26.17,26.18,547500.0,18.8183,18.8615,18.804,18.8112,547500.0
2008-10-06 13:10:00,26.18,26.24,26.14,26.14,401700.0,18.8112,18.8543,18.7824,18.7824,401700.0
2008-10-06 13:15:00,26.14,26.25,26.11,26.22,110000.0,18.7824,18.8615,18.7609,18.8399,110000.0
2008-10-06 13:20:00,26.22,26.35,26.21,26.32,108000.0,18.8399,18.9333,18.8327,18.9117,108000.0
2008-10-06 13:25:00,26.33,26.34,26.21,26.23,70000.0,18.9189,18.9261,18.8327,18.8471,70000.0
2008-10-06 13:30:00,26.23,26.23,26.13,26.16,68300.0,18.8471,18.8471,18.7752,18.7968,68300.0
2008-10-06 13:35:00,26.16,26.19,26.1,26.17,95900.0,18.7968,18.8183,18.7537,18.804,95900.0
2008-10-06 13:40:00,26.18,26.33,26.14,26.27,89100.0,18.8112,18.9189,18.7824,18.8758,89100.0
2008-10-06 13:45:00,26.25,26.25,26.04,26.06,70100.0,18.8615,18.8615,18.7106,18.7249,70100.0
2008-10-06 13:50:00,26.06,26.21,26.02,26.18,117000.0,18.7249,18.8327,18.6962,18.8112,117000.0
2008-10-06 13:55:00,26.18,26.24,26.16,26.18,73800.0,18.8112,18.8543,18.7968,18.8112,73800.0
2008-10-06 14:00:00,26.16,26.16,26.04,26.05,104100.0,18.7968,18.7968,18.7106,18.7177,104100.0
2008-10-06 14:05:00,26.04,26.16,26.01,26.03,203200.0,18.7106,18.7968,18.689,18.7034,203200.0
2008-10-06 14:10:00,26.04,26.17,26.01,26.04,136800.0,18.7106,18.804,18.689,18.7106,136800.0
2008-10-06 14:15:00,26.04,26.13,25.91,25.91,221800.0,18.7106,18.7752,18.6172,18.6172,221800.0
2008-10-06 14:20:00,25.89,25.93,25.83,25.84,173400.0,18.6028,18.6315,18.5597,18.5669,173400.0
2008-10-06 14:25:00,25.84,25.91,25.77,25.82,183800.0,18.5669,18.6172,18.5166,18.5525,183800.0
2008-10-06 14:30:00,25.82,25.87,25.7,25.83,167600.0,18.5525,18.5884,18.4663,18.5597,167600.0
2008-10-06 14:35:00,25.86,25.9,25.79,25.79,408400.0,18.5812,18.61,18.5309,18.5309,408400.0
2008-10-06 14:40:00,25.77,25.81,25.64,25.65,295000.0,18.5166,18.5453,18.4231,18.4303,295000.0
2008-10-06 14:45:00,25.64,25.76,25.57,25.71,262700.0,18.4231,18.5094,18.3728,18.4734,262700.0
2008-10-06 14:50:00,25.71,25.89,25.69,25.89,274400.0,18.4734,18.6028,18.4591,18.6028,274400.0
2008-10-06 14:55:00,25.89,26.0,25.83,25.92,301700.0,18.6028,18.6818,18.5597,18.6243,301700.0
2008-10-06 15:00:00,25.93,25.98,25.76,25.95,297900.0,18.6315,18.6674,18.5094,18.6459,297900.0
2008-10-06 15:05:00,25.94,26.15,25.94,26.1,335100.0,18.6387,18.7896,18.6387,18.7537,335100.0
2008-10-06 15:10:00,26.11,26.38,26.09,26.37,335300.0,18.7609,18.9549,18.7465,18.9477,335300.0
2008-10-06 15:15:00,26.37,26.57,26.25,26.55,357800.0,18.9477,19.0914,18.8615,19.077,357800.0
2008-10-06 15:20:00,26.55,26.69,26.44,26.44,523500.0,19.077,19.1776,18.998,18.998,523500.0
2008-10-06 15:25:00,26.43,26.86,26.41,26.8,530800.0,18.9908,19.2998,18.9764,19.2566,530800.0
2008-10-06 15:30:00,26.8,26.88,26.73,26.74,671200.0,19.2566,19.3141,19.2063,19.2135,671200.0
2008-10-06 15:35:00,26.74,26.8,26.47,26.52,401600.0,19.2135,19.2566,19.0195,19.0555,401600.0
2008-10-06 15:40:00,26.53,26.79,26.42,26.77,460500.0,19.0626,19.2495,18.9836,19.2351,460500.0
2008-10-06 15:45:00,26.78,27.03,26.63,26.89,819200.0,19.2423,19.4219,19.1345,19.3213,819200.0
2008-10-06 15:50:00,26.88,27.19,26.85,27.12,525400.0,19.3141,19.5369,19.2926,19.4866,525400.0
2008-10-06 15:55:00,27.19,27.21,27.04,27.14,844500.0,19.5369,19.5512,19.4291,19.5009,844500.0
2008-10-06 16:00:00,27.06,27.12,26.98,26.98,33900.0,19.4435,19.4866,19.386,19.386,33900.0
2008-10-06 16:05:00,26.98,26.98,26.98,26.98,0.0,19.386,19.386,19.386,19.386,0.0
2008-10-06 16:10:00,26.98,26.98,26.98,26.98,0.0,19.386,19.386,19.386,19.386,0.0
2008-10-07 09:30:00,27.5,27.57,27.19,27.33,398300.0,19.7596,19.8099,19.5369,19.6375,398300.0
2008-10-07 09:35:00,27.33,27.46,27.25,27.46,482200.0,19.6375,19.7309,19.58,19.7309,482200.0
2008-10-07 09:40:00,27.46,27.78,27.43,27.71,524600.0,19.7309,19.9608,19.7093,19.9105,524600.0
2008-10-07 09:45:00,27.71,27.71,27.46,27.52,265500.0,19.9105,19.9105,19.7309,19.774,265500.0
2008-10-07 09:50:00,27.5,27.5,27.22,27.23,161800.0,19.7596,19.7596,19.5584,19.5656,161800.0
2008-10-07 09:55:00,27.22,27.25,27.04,27.25,160100.0,19.5584,19.58,19.4291,19.58,160100.0
2008-10-07 10:00:00,27.26,27.38,27.05,27.12,255800.0,19.5872,19.6734,19.4363,19.4866,255800.0
2008-10-07 10:05:00,27.12,27.21,27.07,27.17,148300.0,19.4866,19.5512,19.4506,19.5225,148300.0
2008-10-07 10:10:00,27.18,27.28,27.13,27.26,107200.0,19.5297,19.6015,19.4938,19.5872,107200.0
2008-10-07 10:15:00,27.26,27.36,27.17,27.27,157500.0,19.5872,19.659,19.5225,19.5944,157500.0
2008-10-07 10:20:00,27.26,27.3,27.13,27.27,180900.0,19.5872,19.6159,19.4938,19.5944,180900.0
2008-10-07 10:25:00,27.26,27.45,27.26,27.43,179600.0,19.5872,19.7237,19.5872,19.7093,179600.0
2008-10-07 10:30:00,27.43,27.5,27.37,27.41,186500.0,19.7093,19.7596,19.6662,19.6949,186500.0
2008-10-07 10:35:00,27.4,27.4,27.26,27.35,98600.0,19.6878,19.6878,19.5872,19.6518,98600.0
2008-10-07 10:40:00,27.36,27.39,27.2,27.29,133500.0,19.659,19.6806,19.5441,19.6087,133500.0
2008-10-07 10:45:00,27.29,27.38,27.27,27.29,101700.0,19.6087,19.6734,19.5944,19.6087,101700.0
2008-10-07 10:50:00,27.29,27.3,27.17,27.24,80200.0,19.6087,19.6159,19.5225,19.5728,80200.0
2008-10-07 10:55:00,27.25,27.25,27.13,27.22,119000.0,19.58,19.58,19.4938,19.5584,119000.0
2008-10-07 11:00:00,27.23,27.26,27.16,27.18,140700.0,19.5656,19.5872,19.5153,19.5297,140700.0
2008-10-07 11:05:00,27.2,27.21,27.05,27.11,107700.0,19.5441,19.5512,19.4363,19.4794,107700.0
2008-10-07 11:10:00,27.12,27.13,27.0,27.08,71400.0,19.4866,19.4938,19.4003,19.4578,71400.0
2008-10-07 11:15:00,27.09,27.11,27.01,27.03,73800.0,19.465,19.4794,19.4075,19.4219,73800.0
2008-10-07 11:20:00,27.03,27.03,26.8,26.89,654800.0,19.4219,19.4219,19.2566,19.3213,654800.0
2008-10-07 11:25:00,26.89,27.02,26.86,26.95,80300.0,19.3213,19.4147,19.2998,19.3644,80300.0
2008-10-07 11:30:00,26.95,27.04,26.94,26.95,156200.0,19.3644,19.4291,19.3572,19.3644,156200.0
2008-10-07 11:35:00,26.95,27.07,26.95,26.97,153100.0,19.3644,19.4506,19.3644,19.3788,153100.0
2008-10-07 11:40:00,26.97,27.09,26.94,27.09,114200.0,19.3788,19.465,19.3572,19.465,114200.0
2008-10-07 11:45:00,27.09,27.21,27.05,27.18,370400.0,19.465,19.5512,19.4363,19.5297,370400.0
2008-10-07 11:50:00,27.17,27.2,27.11,27.18,238600.0,19.5225,19.5441,19.4794,19.5297,238600.0
2008-10-07 11:55:00,27.17,27.17,27.04,27.11,90200.0,19.5225,19.5225,19.4291,19.4794,90200.0
2008-10-07 12:00:00,27.11,27.12,26.91,26.96,91900.0,19.4794,19.4866,19.3357,19.3716,91900.0
2008-10-07 12:05:00,26.98,26.99,26.87,26.87,63900.0,19.386,19.3932,19.3069,19.3069,63900.0
2008-10-07 12:10:00,26.87,26.97,26.87,26.97,102100.0,19.3069,19.3788,19.3069,19.3788,102100.0
2008-10-07 12:15:00,26.95,27.06,26.93,27.03,64700.0,19.3644,19.4435,19.3501,19.4219,64700.0
2008-10-07 12:20:00,27.05,27.09,26.91,26.91,44300.0,19.4363,19.465,19.3357,19.3357,44300.0
2008-10-07 12:25:00,26.9,26.9,26.7,26.77,119300.0,19.3285,19.3285,19.1848,19.2351,119300.0
2008-10-07 12:30:00,26.78,26.85,26.78,26.79,61100.0,19.2423,19.2926,19.2423,19.2495,61100.0
2008-10-07 12:35:00,26.8,26.81,26.62,26.7,116200.0,19.2566,19.2638,19.1273,19.1848,116200.0
2008-10-07 12:40:00,26.69,26.76,26.69,26.71,78800.0,19.1776,19.2279,19.1776,19.192,78800.0
2008-10-07 12:45:00,26.71,26.73,26.5,26.56,215000.0,19.192,19.2063,19.0411,19.0842,215000.0
2008-10-07 12:50:00,26.54,26.6,26.53,26.57,53700.0,19.0698,19.1129,19.0626,19.0914,53700.0
2008-10-07 12:55:00,26.57,26.69,26.56,26.66,84300.0,19.0914,19.1776,19.0842,19.156,84300.0
2008-10-07 13:00:00,26.66,26.78,26.65,26.72,155000.0,19.156,19.2423,19.1489,19.1992,155000.0
2008-10-07 13:05:00,26.72,26.81,26.68,26.8,127500.0,19.1992,19.2638,19.1704,19.2566,127500.0
2008-10-07 13:10:00,26.76,26.83,26.7,26.72,90000.0,19.2279,19.2782,19.1848,19.1992,90000.0
2008-10-07 13:15:00,26.72,26.72,26.56,26.62,223900.0,19.1992,19.1992,19.0842,19.1273,223900.0
2008-10-07 13:20:00,26.64,26.67,26.38,26.52,264700.0,19.1417,19.1632,18.9549,19.0555,264700.0
2008-10-07 13:25:00,26.53,26.53,26.28,26.38,278900.0,19.0626,19.0626,18.883,18.9549,278900.0
2008-10-07 13:30:00,26.39,26.45,26.35,26.4,179700.0,18.962,19.0052,18.9333,18.9692,179700.0
2008-10-07 13:35:00,26.41,26.58,26.32,26.54,183500.0,18.9764,19.0986,18.9117,19.0698,183500.0
2008-10-07 13:40:00,26.55,26.55,26.29,26.3,176600.0,19.077,19.077,18.8902,18.8974,176600.0
2008-10-07 13:45:00,26.28,26.31,26.16,26.18,277400.0,18.883,18.9046,18.7968,18.8112,277400.0
2008-10-07 13:50:00,26.17,26.25,26.04,26.15,208600.0,18.804,18.8615,18.7106,18.7896,208600.0
2008-10-07 13:55:00,26.16,26.22,26.03,26.04,119800.0,18.7968,18.8399,18.7034,18.7106,119800.0
2008-10-07 14:00:00,26.01,26.25,25.99,26.15,135400.0,18.689,18.8615,18.6746,18.7896,135400.0
2008-10-07 14:05:00,26.14,26.26,26.06,26.24,149200.0,18.7824,18.8686,18.7249,18.8543,149200.0
2008-10-07 14:10:00,26.24,26.24,25.96,26.19,230100.0,18.8543,18.8543,18.6531,18.8183,230100.0
2008-10-07 14:15:00,26.2,26.43,26.02,26.35,335600.0,18.8255,18.9908,18.6962,18.9333,335600.0
2008-10-07 14:20:00,26.34,26.56,26.34,26.39,155600.0,18.9261,19.0842,18.9261,18.962,155600.0
2008-10-07 14:25:00,26.38,26.43,26.28,26.42,121800.0,18.9549,18.9908,18.883,18.9836,121800.0
2008-10-07 14:30:00,26.41,26.6,26.31,26.34,140900.0,18.9764,19.1129,18.9046,18.9261,140900.0
2008-10-07 14:35:00,26.34,26.45,26.26,26.34,138900.0,18.9261,19.0052,18.8686,18.9261,138900.0
2008-10-07 14:40:00,26.36,26.45,26.25,26.28,104900.0,18.9405,19.0052,18.8615,18.883,104900.0
2008-10-07 14:45:00,26.27,26.45,26.19,26.35,133100.0,18.8758,19.0052,18.8183,18.9333,133100.0
2008-10-07 14:50:00,26.34,26.4,26.22,26.25,104700.0,18.9261,18.9692,18.8399,18.8615,104700.0
2008-10-07 14:55:00,26.26,26.26,26.14,26.17,100500.0,18.8686,18.8686,18.7824,18.804,100500.0
2008-10-07 15:00:00,26.17,26.21,26.11,26.16,193300.0,18.804,18.8327,18.7609,18.7968,193300.0
2008-10-07 15:05:00,26.16,26.16,26.05,26.15,107900.0,18.7968,18.7968,18.7177,18.7896,107900.0
2008-10-07 15:10:00,26.15,26.3,26.12,26.2,94000.0,18.7896,18.8974,18.768,18.8255,94000.0
2008-10-07 15:15:00,26.2,26.27,25.98,26.02,377400.0,18.8255,18.8758,18.6674,18.6962,377400.0
2008-10-07 15:20:00,26.04,26.1,25.94,25.94,213300.0,18.7106,18.7537,18.6387,18.6387,213300.0
2008-10-07 15:25:00,25.94,26.12,25.94,26.12,202400.0,18.6387,18.768,18.6387,18.768,202400.0
2008-10-07 15:30:00,26.13,26.21,26.04,26.12,250700.0,18.7752,18.8327,18.7106,18.768,250700.0
2008-10-07 15:35:00,26.12,26.14,26.02,26.03,252300.0,18.768,18.7824,18.6962,18.7034,252300.0
2008-10-07 15:40:00,26.02,26.04,25.95,25.95,269200.0,18.6962,18.7106,18.6459,18.6459,269200.0
2008-10-07 15:45:00,25.96,25.96,25.84,25.86,404400.0,18.6531,18.6531,18.5669,18.5812,404400.0
2008-10-07 15:50:00,25.86,25.93,25.84,25.9,229800.0,18.5812,18.6315,18.5669,18.61,229800.0
2008-10-07 15:55:00,25.91,25.94,25.82,25.94,898400.0,18.6172,18.6387,18.5525,18.6387,898400.0
2008-10-07 16:00:00,26.3,26.34,25.8,25.8,2600.0,18.8974,18.9261,18.5381,18.5381,2600.0
2008-10-07 16:05:00,25.8,25.8,25.8,25.8,0.0,18.5381,18.5381,18.5381,18.5381,0.0
2008-10-07 16:10:00,25.8,25.8,25.8,25.8,0.0,18.5381,18.5381,18.5381,18.5381,0.0
2008-10-08 09:30:00,25.71,25.75,24.91,25.64,114600.0,18.4734,18.5022,17.8986,18.4231,114600.0
2008-10-08 09:35:00,25.65,25.9,25.46,25.88,203600.0,18.4303,18.61,18.2938,18.5956,203600.0
2008-10-08 09:40:00,25.88,26.05,25.78,25.99,196600.0,18.5956,18.7177,18.5237,18.6746,196600.0
2008-10-08 09:45:00,25.98,26.23,25.93,26.23,135100.0,18.6674,18.8471,18.6315,18.8471,135100.0
2008-10-08 09:50:00,26.23,26.47,26.02,26.15,339600.0,18.8471,19.0195,18.6962,18.7896,339600.0
2008-10-08 09:55:00,26.17,26.3,26.16,26.23,246400.0,18.804,18.8974,18.7968,18.8471,246400.0
2008-10-08 10:00:00,26.23,26.5,26.23,26.45,376500.0,18.8471,19.0411,18.8471,19.0052,376500.0
2008-10-08 10:05:00,26.45,26.45,26.25,26.26,194300.0,19.0052,19.0052,18.8615,18.8686,194300.0
2008-10-08 10:10:00,26.25,26.34,26.19,26.27,193300.0,18.8615,18.9261,18.8183,18.8758,193300.0
2008-10-08 10:15:00,26.26,26.26,25.91,25.94,146200.0,18.8686,18.8686,18.6172,18.6387,146200.0
2008-10-08 10:20:00,25.92,26.07,25.78,26.05,191900.0,18.6243,18.7321,18.5237,18.7177,191900.0
2008-10-08 10:25:00,26.05,26.05,25.81,25.97,170700.0,18.7177,18.7177,18.5453,18.6603,170700.0
2008-10-08 10:30:00,25.96,26.1,25.83,25.9,415900.0,18.6531,18.7537,18.5597,18.61,415900.0
2008-10-08 10:35:00,25.91,26.03,25.79,25.91,413100.0,18.6172,18.7034,18.5309,18.6172,413100.0
2008-10-08 10:40:00,25.91,26.0,25.66,25.66,190800.0,18.6172,18.6818,18.4375,18.4375,190800.0
2008-10-08 10:45:00,25.67,25.74,25.53,25.55,197800.0,18.4447,18.495,18.3441,18.3585,197800.0
2008-10-08 10:50:00,25.55,25.69,25.54,25.61,208500.0,18.3585,18.4591,18.3513,18.4016,208500.0
2008-10-08 10:55:00,25.61,25.84,25.57,25.72,242500.0,18.4016,18.5669,18.3728,18.4806,242500.0
2008-10-08 11:00:00,25.71,25.76,25.51,25.7,192900.0,18.4734,18.5094,18.3297,18.4663,192900.0
2008-10-08 11:05:00,25.7,25.76,25.56,25.65,184800.0,18.4663,18.5094,18.3657,18.4303,184800.0
2008-10-08 11:10:00,25.65,25.73,25.6,25.68,97700.0,18.4303,18.4878,18.3944,18.4519,97700.0
2008-10-08 11:15:00,25.7,25.87,25.68,25.84,184000.0,18.4663,18.5884,18.4519,18.5669,184000.0
2008-10-08 11:20:00,25.84,26.0,25.84,25.97,126500.0,18.5669,18.6818,18.5669,18.6603,126500.0
2008-10-08 11:25:00,25.97,26.1,25.88,25.88,127700.0,18.6603,18.7537,18.5956,18.5956,127700.0
2008-10-08 11:30:00,25.88,25.91,25.72,25.79,204500.0,18.5956,18.6172,18.4806,18.5309,204500.0
2008-10-08 11:35:00,25.79,25.79,25.55,25.71,207200.0,18.5309,18.5309,18.3585,18.4734,207200.0
2008-10-08 11:40:00,25.7,25.76,25.43,25.48,320200.0,18.4663,18.5094,18.2723,18.3082,320200.0
2008-10-08 11:45:00,25.47,25.62,25.4,25.57,174400.0,18.301,18.4088,18.2507,18.3728,174400.0
2008-10-08 11:50:00,25.57,25.62,25.5,25.62,107300.0,18.3728,18.4088,18.3226,18.4088,107300.0
2008-10-08 11:55:00,25.62,25.78,25.42,25.75,185000.0,18.4088,18.5237,18.2651,18.5022,185000.0
2008-10-08 12:00:00,25.74,25.75,25.53,25.55,170900.0,18.495,18.5022,18.3441,18.3585,170900.0
2008-10-08 12:05:00,25.56,25.59,25.33,25.38,313900.0,18.3657,18.3872,18.2004,18.2363,313900.0
2008-10-08 12:10:00,25.39,25.45,25.33,25.4,172800.0,18.2435,18.2866,18.2004,18.2507,172800.0
2008-10-08 12:15:00,25.4,25.6,25.37,25.53,379900.0,18.2507,18.3944,18.2291,18.3441,379900.0
2008-10-08 12:20:00,25.53,25.55,25.35,25.36,180500.0,18.3441,18.3585,18.2148,18.222,180500.0
2008-10-08 12:25:00,25.35,25.44,25.28,25.31,307300.0,18.2148,18.2794,18.1645,18.186,307300.0
2008-10-08 12:30:00,25.31,25.41,25.28,25.36,379200.0,18.186,18.2579,18.1645,18.222,379200.0
2008-10-08 12:35:00,25.35,25.54,25.28,25.43,337200.0,18.2148,18.3513,18.1645,18.2723,337200.0
2008-10-08 12:40:00,25.45,25.62,25.41,25.43,203500.0,18.2866,18.4088,18.2579,18.2723,203500.0
2008-10-08 12:45:00,25.43,25.44,25.28,25.4,310900.0,18.2723,18.2794,18.1645,18.2507,310900.0
2008-10-08 12:50:00,25.39,25.57,25.39,25.56,262000.0,18.2435,18.3728,18.2435,18.3657,262000.0
2008-10-08 12:55:00,25.53,25.59,25.44,25.52,108200.0,18.3441,18.3872,18.2794,18.3369,108200.0
2008-10-08 13:00:00,25.52,25.88,25.51,25.87,388300.0,18.3369,18.5956,18.3297,18.5884,388300.0
2008-10-08 13:05:00,25.86,26.03,25.81,26.02,247900.0,18.5812,18.7034,18.5453,18.6962,247900.0
2008-10-08 13:10:00,26.02,26.07,25.89,26.07,249300.0,18.6962,18.7321,18.6028,18.7321,249300.0
2008-10-08 13:15:00,26.09,26.12,25.94,26.09,215800.0,18.7465,18.768,18.6387,18.7465,215800.0
2008-10-08 13:20:00,26.11,26.13,26.02,26.04,182100.0,18.7609,18.7752,18.6962,18.7106,182100.0
2008-10-08 13:25:00,26.04,26.06,25.82,25.83,237800.0,18.7106,18.7249,18.5525,18.5597,237800.0
2008-10-08 13:30:00,25.83,25.9,25.76,25.89,234400.0,18.5597,18.61,18.5094,18.6028,234400.0
2008-10-08 13:35:00,25.88,26.13,25.88,26.02,196300.0,18.5956,18.7752,18.5956,18.6962,196300.0
2008-10-08 13:40:00,26.01,26.21,25.99,26.2,189100.0,18.689,18.8327,18.6746,18.8255,189100.0
2008-10-08 13:45:00,26.19,26.19,26.04,26.08,152300.0,18.8183,18.8183,18.7106,18.7393,152300.0
2008-10-08 13:50:00,26.07,26.29,26.06,26.25,426000.0,18.7321,18.8902,18.7249,18.8615,426000.0
2008-10-08 13:55:00,26.25,26.45,26.25,26.39,138800.0,18.8615,19.0052,18.8615,18.962,138800.0
2008-10-08 14:00:00,26.39,26.52,26.29,26.51,104600.0,18.962,19.0555,18.8902,19.0483,104600.0
2008-10-08 14:05:00,26.52,26.58,26.4,26.47,228100.0,19.0555,19.0986,18.9692,19.0195,228100.0
2008-10-08 14:10:00,26.46,26.46,26.29,26.43,172500.0,19.0123,19.0123,18.8902,18.9908,172500.0
2008-10-08 14:15:00,26.44,26.48,26.3,26.41,148400.0,18.998,19.0267,18.8974,18.9764,148400.0
2008-10-08 14:20:00,26.42,26.64,26.42,26.6,299600.0,18.9836,19.1417,18.9836,19.1129,299600.0
2008-10-08 14:25:00,26.62,26.69,26.46,26.49,174300.0,19.1273,19.1776,19.0123,19.0339,174300.0
2008-10-08 14:30:00,26.48,26.6,26.44,26.46,201200.0,19.0267,19.1129,18.998,19.0123,201200.0
2008-10-08 14:35:00,26.41,26.5,26.32,26.37,371200.0,18.9764,19.0411,18.9117,18.9477,371200.0
2008-10-08 14:40:00,26.37,26.4,26.15,26.17,206400.0,18.9477,18.9692,18.7896,18.804,206400.0
2008-10-08 14:45:00,26.16,26.31,26.16,26.27,126700.0,18.7968,18.9046,18.7968,18.8758,126700.0
2008-10-08 14:50:00,26.26,26.44,26.26,26.44,147300.0,18.8686,18.998,18.8686,18.998,147300.0
2008-10-08 14:55:00,26.46,26.57,26.42,26.42,184800.0,19.0123,19.0914,18.9836,18.9836,184800.0
2008-10-08 15:00:00,26.41,26.46,26.22,26.38,200500.0,18.9764,19.0123,18.8399,18.9549,200500.0
2008-10-08 15:05:00,26.38,26.59,26.37,26.52,195200.0,18.9549,19.1058,18.9477,19.0555,195200.0
2008-10-08 15:10:00,26.51,26.55,26.34,26.35,162800.0,19.0483,19.077,18.9261,18.9333,162800.0
2008-10-08 15:15:00,26.36,26.68,26.29,26.68,192400.0,18.9405,19.1704,18.8902,19.1704,192400.0
2008-10-08 15:20:00,26.69,26.69,26.5,26.65,149700.0,19.1776,19.1776,19.0411,19.1489,149700.0
2008-10-08 15:25:00,26.64,26.71,26.5,26.56,219900.0,19.1417,19.192,19.0411,19.0842,219900.0
2008-10-08 15:30:00,26.56,26.75,26.56,26.63,276200.0,19.0842,19.2207,19.0842,19.1345,276200.0
2008-10-08 15:35:00,26.6,26.63,26.3,26.31,320300.0,19.1129,19.1345,18.8974,18.9046,320300.0
2008-10-08 15:40:00,26.34,26.51,26.24,26.43,339200.0,18.9261,19.0483,18.8543,18.9908,339200.0
2008-10-08 15:45:00,26.46,26.46,26.06,26.13,283300.0,19.0123,19.0123,18.7249,18.7752,283300.0
2008-10-08 15:50:00,26.14,26.16,25.79,25.82,246900.0,18.7824,18.7968,18.5309,18.5525,246900.0
2008-10-08 15:55:00,25.8,25.88,25.64,25.64,236900.0,18.5381,18.5956,18.4231,18.4231,236900.0
2008-10-08 16:00:00,25.7,25.7,25.7,25.7,9000.0,18.4663,18.4663,18.4663,18.4663,9000.0
2008-10-08 16:05:00,25.7,25.7,25.7,25.7,0.0,18.4663,18.4663,18.4663,18.4663,0.0
2008-10-08 16:10:00,25.7,25.7,25.7,25.7,0.0,18.4663,18.4663,18.4663,18.4663,0.0
2008-10-09 09:30:00,25.95,26.42,25.92,26.06,100100.0,18.6459,18.9836,18.6243,18.7249,100100.0
2008-10-09 09:35:00,26.04,26.09,25.9,25.92,35500.0,18.7106,18.7465,18.61,18.6243,35500.0
2008-10-09 09:40:00,25.95,26.34,25.94,26.21,77200.0,18.6459,18.9261,18.6387,18.8327,77200.0
2008-10-09 09:45:00,26.25,26.27,26.15,26.16,107800.0,18.8615,18.8758,18.7896,18.7968,107800.0
2008-10-09 09:50:00,26.15,26.3,26.15,26.2,97800.0,18.7896,18.8974,18.7896,18.8255,97800.0
2008-10-09 09:55:00,26.19,26.19,25.9,25.92,154400.0,18.8183,18.8183,18.61,18.6243,154400.0
2008-10-09 10:00:00,25.92,25.94,25.8,25.88,526300.0,18.6243,18.6387,18.5381,18.5956,526300.0
2008-10-09 10:05:00,25.88,25.99,25.84,25.99,64300.0,18.5956,18.6746,18.5669,18.6746,64300.0
2008-10-09 10:10:00,26.0,26.1,25.95,25.95,123700.0,18.6818,18.7537,18.6459,18.6459,123700.0
2008-10-09 10:15:00,25.95,26.05,25.9,25.93,179900.0,18.6459,18.7177,18.61,18.6315,179900.0
2008-10-09 10:20:00,25.94,25.98,25.78,25.78,167700.0,18.6387,18.6674,18.5237,18.5237,167700.0
2008-10-09 10:25:00,25.78,25.81,25.61,25.63,186700.0,18.5237,18.5453,18.4016,18.416,186700.0
2008-10-09 10:30:00,25.62,25.76,25.6,25.74,146200.0,18.4088,18.5094,18.3944,18.495,146200.0
2008-10-09 10:35:00,25.73,25.86,25.61,25.61,100800.0,18.4878,18.5812,18.4016,18.4016,100800.0
2008-10-09 10:40:00,25.61,25.72,25.5,25.53,150800.0,18.4016,18.4806,18.3226,18.3441,150800.0
2008-10-09 10:45:00,25.52,25.8,25.47,25.72,178700.0,18.3369,18.5381,18.301,18.4806,178700.0
2008-10-09 10:50:00,25.73,25.75,25.54,25.59,165400.0,18.4878,18.5022,18.3513,18.3872,165400.0
2008-10-09 10:55:00,25.6,25.64,25.48,25.54,184100.0,18.3944,18.4231,18.3082,18.3513,184100.0
2008-10-09 11:00:00,25.55,25.6,25.34,25.34,96600.0,18.3585,18.3944,18.2076,18.2076,96600.0
2008-10-09 11:05:00,25.34,25.49,25.23,25.47,117200.0,18.2076,18.3154,18.1285,18.301,117200.0
2008-10-09 11:10:00,25.47,25.59,25.42,25.58,93900.0,18.301,18.3872,18.2651,18.38,93900.0
2008-10-09 11:15:00,25.59,25.7,25.52,25.61,105500.0,18.3872,18.4663,18.3369,18.4016,105500.0
2008-10-09 11:20:00,25.64,25.73,25.55,25.55,132400.0,18.4231,18.4878,18.3585,18.3585,132400.0
2008-10-09 11:25:00,25.55,25.6,25.46,25.6,163500.0,18.3585,18.3944,18.2938,18.3944,163500.0
2008-10-09 11:30:00,25.6,25.71,25.55,25.59,132600.0,18.3944,18.4734,18.3585,18.3872,132600.0
2008-10-09 11:35:00,25.58,25.9,25.58,25.75,196800.0,18.38,18.61,18.38,18.5022,196800.0
2008-10-09 11:40:00,25.75,25.84,25.71,25.77,179200.0,18.5022,18.5669,18.4734,18.5166,179200.0
2008-10-09 11:45:00,25.77,25.94,25.77,25.84,87600.0,18.5166,18.6387,18.5166,18.5669,87600.0
2008-10-09 11:50:00,25.84,25.9,25.71,25.71,312100.0,18.5669,18.61,18.4734,18.4734,312100.0
2008-10-09 11:55:00,25.71,25.76,25.64,25.65,71000.0,18.4734,18.5094,18.4231,18.4303,71000.0
2008-10-09 12:00:00,25.66,25.71,25.59,25.65,72600.0,18.4375,18.4734,18.3872,18.4303,72600.0
2008-10-09 12:05:00,25.65,25.74,25.58,25.72,65900.0,18.4303,18.495,18.38,18.4806,65900.0
2008-10-09 12:10:00,25.73,25.81,25.68,25.68,59500.0,18.4878,18.5453,18.4519,18.4519,59500.0
2008-10-09 12:15:00,25.68,25.86,25.68,25.81,104100.0,18.4519,18.5812,18.4519,18.5453,104100.0
2008-10-09 12:20:00,25.78,25.84,25.74,25.84,87500.0,18.5237,18.5669,18.495,18.5669,87500.0
2008-10-09 12:25:00,25.83,25.83,25.65,25.66,68300.0,18.5597,18.5597,18.4303,18.4375,68300.0
2008-10-09 12:30:00,25.67,25.7,25.62,25.65,55600.0,18.4447,18.4663,18.4088,18.4303,55600.0
2008-10-09 12:35:00,25.66,25.71,25.63,25.63,36800.0,18.4375,18.4734,18.416,18.416,36800.0
2008-10-09 12:40:00,25.62,25.64,25.52,25.56,88800.0,18.4088,18.4231,18.3369,18.3657,88800.0
2008-10-09 12:45:00,25.56,25.58,25.42,25.46,167000.0,18.3657,18.38,18.2651,18.2938,167000.0
2008-10-09 12:50:00,25.45,25.61,25.44,25.57,89500.0,18.2866,18.4016,18.2794,18.3728,89500.0
2008-10-09 12:55:00,25.58,25.63,25.53,25.62,111300.0,18.38,18.416,18.3441,18.4088,111300.0
2008-10-09 13:00:00,25.63,25.69,25.61,25.61,81600.0,18.416,18.4591,18.4016,18.4016,81600.0
2008-10-09 13:05:00,25.6,25.66,25.58,25.64,90200.0,18.3944,18.4375,18.38,18.4231,90200.0
2008-10-09 13:10:00,25.63,25.86,25.63,25.75,128000.0,18.416,18.5812,18.416,18.5022,128000.0
2008-10-09 13:15:00,25.74,25.85,25.73,25.73,115000.0,18.495,18.574,18.4878,18.4878,115000.0
2008-10-09 13:20:00,25.73,25.73,25.59,25.62,97600.0,18.4878,18.4878,18.3872,18.4088,97600.0
2008-10-09 13:25:00,25.61,25.92,25.54,25.76,383300.0,18.4016,18.6243,18.3513,18.5094,383300.0
2008-10-09 13:30:00,25.78,25.91,25.71,25.77,147200.0,18.5237,18.6172,18.4734,18.5166,147200.0
2008-10-09 13:35:00,25.77,25.84,25.64,25.67,202200.0,18.5166,18.5669,18.4231,18.4447,202200.0
2008-10-09 13:40:00,25.67,25.73,25.64,25.68,111400.0,18.4447,18.4878,18.4231,18.4519,111400.0
2008-10-09 13:45:00,25.69,25.71,25.59,25.62,175900.0,18.4591,18.4734,18.3872,18.4088,175900.0
2008-10-09 13:50:00,25.63,25.65,25.53,25.6,73900.0,18.416,18.4303,18.3441,18.3944,73900.0
2008-10-09 13:55:00,25.6,25.7,25.6,25.65,108500.0,18.3944,18.4663,18.3944,18.4303,108500.0
2008-10-09 14:00:00,25.63,25.74,25.62,25.64,109900.0,18.416,18.495,18.4088,18.4231,109900.0
2008-10-09 14:05:00,25.63,25.66,25.55,25.66,92900.0,18.416,18.4375,18.3585,18.4375,92900.0
2008-10-09 14:10:00,25.68,25.68,25.51,25.53,105700.0,18.4519,18.4519,18.3297,18.3441,105700.0
2008-10-09 14:15:00,25.53,25.6,25.44,25.5,236600.0,18.3441,18.3944,18.2794,18.3226,236600.0
2008-10-09 14:20:00,25.5,25.53,25.42,25.51,163400.0,18.3226,18.3441,18.2651,18.3297,163400.0
2008-10-09 14:25:00,25.51,25.54,25.46,25.48,107300.0,18.3297,18.3513,18.2938,18.3082,107300.0
2008-10-09 14:30:00,25.48,25.54,25.42,25.42,112700.0,18.3082,18.3513,18.2651,18.2651,112700.0
2008-10-09 14:35:00,25.41,25.47,25.38,25.42,103800.0,18.2579,18.301,18.2363,18.2651,103800.0
2008-10-09 14:40:00,25.42,25.57,25.42,25.48,154200.0,18.2651,18.3728,18.2651,18.3082,154200.0
2008-10-09 14:45:00,25.48,25.49,25.35,25.41,155500.0,18.3082,18.3154,18.2148,18.2579,155500.0
2008-10-09 14:50:00,25.39,25.41,25.29,25.31,185500.0,18.2435,18.2579,18.1717,18.186,185500.0
2008-10-09 14:55:00,25.3,25.46,25.26,25.28,180200.0,18.1788,18.2938,18.1501,18.1645,180200.0
2008-10-09 15:00:00,25.27,25.3,25.04,25.08,370100.0,18.1573,18.1788,17.992,18.0208,370100.0
2008-10-09 15:05:00,25.09,25.19,25.07,25.16,266000.0,18.028,18.0998,18.0136,18.0783,266000.0
2008-10-09 15:10:00,25.17,25.17,24.88,24.9,478600.0,18.0854,18.0854,17.8771,17.8914,478600.0
2008-10-09 15:15:00,24.9,25.06,24.81,24.83,348500.0,17.8914,18.0064,17.8268,17.8411,348500.0
2008-10-09 15:20:00,24.83,24.95,24.75,24.9,300600.0,17.8411,17.9274,17.7837,17.8914,300600.0
2008-10-09 15:25:00,24.9,24.91,24.76,24.77,137100.0,17.8914,17.8986,17.7908,17.798,137100.0
2008-10-09 15:30:00,24.76,24.84,24.68,24.74,519400.0,17.7908,17.8483,17.7334,17.7765,519400.0
2008-10-09 15:35:00,24.75,24.75,24.52,24.53,405000.0,17.7837,17.7837,17.6184,17.6256,405000.0
2008-10-09 15:40:00,24.53,24.54,24.21,24.28,352200.0,17.6256,17.6328,17.3956,17.4459,352200.0
2008-10-09 15:45:00,24.28,24.31,24.0,24.05,571200.0,17.4459,17.4675,17.2448,17.2807,571200.0
2008-10-09 15:50:00,24.05,24.41,24.03,24.4,570200.0,17.2807,17.5394,17.2663,17.5322,570200.0
2008-10-09 15:55:00,24.4,24.61,24.34,24.34,927200.0,17.5322,17.6831,17.4891,17.4891,927200.0
2008-10-09 16:00:00,24.36,24.59,24.36,24.59,2000.0,17.5034,17.6687,17.5034,17.6687,2000.0
2008-10-09 16:05:00,24.1,24.1,24.1,24.1,1000.0,17.3166,17.3166,17.3166,17.3166,1000.0
2008-10-09 16:10:00,24.01,24.01,24.0,24.0,6900.0,17.2519,17.2519,17.2448,17.2448,6900.0
2008-10-10 09:30:00,22.72,23.47,22.54,22.94,104700.0,16.325,16.8639,16.1957,16.4831,104700.0
2008-10-10 09:35:00,22.94,22.95,22.2,22.63,226000.0,16.4831,16.4903,15.9514,16.2604,226000.0
2008-10-10 09:40:00,22.63,23.57,22.6,23.57,534100.0,16.2604,16.9358,16.2388,16.9358,534100.0
2008-10-10 09:45:00,23.56,23.59,23.31,23.34,460900.0,16.9286,16.9502,16.749,16.7705,460900.0
2008-10-10 09:50:00,23.35,23.56,23.17,23.55,497600.0,16.7777,16.9286,16.6484,16.9214,497600.0
2008-10-10 09:55:00,23.55,23.55,22.51,23.33,385500.0,16.9214,16.9214,16.1741,16.7633,385500.0
2008-10-10 10:00:00,23.33,23.59,23.26,23.52,338100.0,16.7633,16.9502,16.713,16.8999,338100.0
2008-10-10 10:05:00,23.5,24.18,23.48,23.98,326200.0,16.8855,17.3741,16.8711,17.2304,326200.0
2008-10-10 10:10:00,23.95,24.16,23.85,23.96,310500.0,17.2088,17.3597,17.137,17.216,310500.0
2008-10-10 10:15:00,23.98,23.99,23.56,23.63,285500.0,17.2304,17.2376,16.9286,16.9789,285500.0
2008-10-10 10:20:00,23.63,23.9,23.61,23.72,420300.0,16.9789,17.1729,16.9645,17.0436,420300.0
2008-10-10 10:25:00,23.77,23.83,23.6,23.66,165400.0,17.0795,17.1226,16.9573,17.0005,165400.0
2008-10-10 10:30:00,23.66,23.71,23.2,23.2,222200.0,17.0005,17.0364,16.6699,16.6699,222200.0
2008-10-10 10:35:00,23.22,23.46,23.21,23.4,321500.0,16.6843,16.8567,16.6771,16.8136,321500.0
2008-10-10 10:40:00,23.39,23.39,23.0,23.13,279100.0,16.8065,16.8065,16.5262,16.6196,279100.0
2008-10-10 10:45:00,23.14,23.41,23.05,23.4,351900.0,16.6268,16.8208,16.5622,16.8136,351900.0
2008-10-10 10:50:00,23.41,23.52,23.28,23.36,231600.0,16.8208,16.8999,16.7274,16.7849,231600.0
2008-10-10 10:55:00,23.34,23.37,23.15,23.21,280900.0,16.7705,16.7921,16.634,16.6771,280900.0
2008-10-10 11:00:00,23.21,23.37,23.12,23.21,162100.0,16.6771,16.7921,16.6124,16.6771,162100.0
2008-10-10 11:05:00,23.21,23.31,23.01,23.08,126800.0,16.6771,16.749,16.5334,16.5837,126800.0
2008-10-10 11:10:00,23.1,23.15,22.92,23.13,168200.0,16.5981,16.634,16.4687,16.6196,168200.0
2008-10-10 11:15:00,23.14,23.22,22.99,23.05,156200.0,16.6268,16.6843,16.519,16.5622,156200.0
2008-10-10 11:20:00,23.04,23.1,22.93,22.99,94000.0,16.555,16.5981,16.4759,16.519,94000.0
2008-10-10 11:25:00,23.0,23.04,22.88,22.91,110200.0,16.5262,16.555,16.44,16.4616,110200.0
2008-10-10 11:30:00,22.9,22.94,22.77,22.82,175500.0,16.4544,16.4831,16.361,16.3969,175500.0
2008-10-10 11:35:00,22.82,23.03,22.82,22.98,91700.0,16.3969,16.5478,16.3969,16.5119,91700.0
2008-10-10 11:40:00,22.99,23.05,22.92,22.94,222900.0,16.519,16.5622,16.4687,16.4831,222900.0
2008-10-10 11:45:00,22.94,23.07,22.8,22.8,239800.0,16.4831,16.5765,16.3825,16.3825,239800.0
2008-10-10 11:50:00,22.81,22.83,22.68,22.71,290000.0,16.3897,16.4041,16.2963,16.3178,290000.0
2008-10-10 11:55:00,22.71,22.89,22.62,22.82,235800.0,16.3178,16.4472,16.2532,16.3969,235800.0
2008-10-10 12:00:00,22.82,22.99,22.78,22.96,144200.0,16.3969,16.519,16.3681,16.4975,144200.0
2008-10-10 12:05:00,22.99,23.09,22.87,22.9,456100.0,16.519,16.5909,16.4328,16.4544,456100.0
2008-10-10 12:10:00,22.92,23.0,22.85,22.97,190700.0,16.4687,16.5262,16.4184,16.5047,190700.0
2008-10-10 12:15:00,22.95,23.13,22.94,23.02,172600.0,16.4903,16.6196,16.4831,16.5406,172600.0
2008-10-10 12:20:00,23.03,23.21,23.02,23.08,181400.0,16.5478,16.6771,16.5406,16.5837,181400.0
2008-10-10 12:25:00,23.08,23.18,22.92,22.94,175500.0,16.5837,16.6556,16.4687,16.4831,175500.0
2008-10-10 12:30:00,22.94,23.0,22.84,22.88,306900.0,16.4831,16.5262,16.4113,16.44,306900.0
2008-10-10 12:35:00,22.89,22.98,22.77,22.83,172300.0,16.4472,16.5119,16.361,16.4041,172300.0
2008-10-10 12:40:00,22.83,23.24,22.78,23.16,241000.0,16.4041,16.6987,16.3681,16.6412,241000.0
2008-10-10 12:45:00,23.14,23.26,22.99,22.99,165000.0,16.6268,16.713,16.519,16.519,165000.0
2008-10-10 12:50:00,22.97,23.1,22.97,23.06,116000.0,16.5047,16.5981,16.5047,16.5693,116000.0
2008-10-10 12:55:00,23.05,23.11,22.94,23.03,96700.0,16.5622,16.6053,16.4831,16.5478,96700.0
2008-10-10 13:00:00,23.04,23.04,22.86,22.94,156800.0,16.555,16.555,16.4256,16.4831,156800.0
2008-10-10 13:05:00,22.93,23.03,22.88,22.89,121100.0,16.4759,16.5478,16.44,16.4472,121100.0
2008-10-10 13:10:00,22.89,22.9,22.63,22.66,174800.0,16.4472,16.4544,16.2604,16.2819,174800.0
2008-10-10 13:15:00,22.65,22.68,22.58,22.59,123700.0,16.2747,16.2963,16.2244,16.2316,123700.0
2008-10-10 13:20:00,22.58,22.78,22.53,22.67,154300.0,16.2244,16.3681,16.1885,16.2891,154300.0
2008-10-10 13:25:00,22.67,22.85,22.64,22.76,161500.0,16.2891,16.4184,16.2676,16.3538,161500.0
2008-10-10 13:30:00,22.77,22.79,22.64,22.66,209400.0,16.361,16.3753,16.2676,16.2819,209400.0
2008-10-10 13:35:00,22.66,22.71,22.52,22.69,283200.0,16.2819,16.3178,16.1813,16.3035,283200.0
2008-10-10 13:40:00,22.68,22.68,22.5,22.51,113700.0,16.2963,16.2963,16.167,16.1741,113700.0
2008-10-10 13:45:00,22.51,22.51,22.21,22.27,150800.0,16.1741,16.1741,15.9586,16.0017,150800.0
2008-10-10 13:50:00,22.27,22.44,22.22,22.26,180900.0,16.0017,16.1238,15.9658,15.9945,180900.0
2008-10-10 13:55:00,22.27,22.55,22.24,22.55,344700.0,16.0017,16.2029,15.9801,16.2029,344700.0
2008-10-10 14:00:00,22.55,22.66,22.35,22.64,249700.0,16.2029,16.2819,16.0592,16.2676,249700.0
2008-10-10 14:05:00,22.63,22.96,22.61,22.93,298600.0,16.2604,16.4975,16.246,16.4759,298600.0
2008-10-10 14:10:00,22.98,23.13,22.84,22.94,388600.0,16.5119,16.6196,16.4113,16.4831,388600.0
2008-10-10 14:15:00,22.92,23.04,22.69,22.72,405400.0,16.4687,16.555,16.3035,16.325,405400.0
2008-10-10 14:20:00,22.71,22.94,22.61,22.64,303600.0,16.3178,16.4831,16.246,16.2676,303600.0
2008-10-10 14:25:00,22.64,22.71,22.44,22.48,293800.0,16.2676,16.3178,16.1238,16.1526,293800.0
2008-10-10 14:30:00,22.49,22.78,22.49,22.52,257900.0,16.1598,16.3681,16.1598,16.1813,257900.0
2008-10-10 14:35:00,22.52,22.65,22.4,22.64,211200.0,16.1813,16.2747,16.0951,16.2676,211200.0
2008-10-10 14:40:00,22.65,22.66,22.49,22.55,257600.0,16.2747,16.2819,16.1598,16.2029,257600.0
2008-10-10 14:45:00,22.55,22.83,22.51,22.71,284800.0,16.2029,16.4041,16.1741,16.3178,284800.0
2008-10-10 14:50:00,22.69,22.79,22.56,22.56,214900.0,16.3035,16.3753,16.2101,16.2101,214900.0
2008-10-10 14:55:00,22.56,22.68,22.4,22.62,196900.0,16.2101,16.2963,16.0951,16.2532,196900.0
2008-10-10 15:00:00,22.6,22.89,22.58,22.74,354200.0,16.2388,16.4472,16.2244,16.3394,354200.0
2008-10-10 15:05:00,22.69,23.0,22.66,22.87,249300.0,16.3035,16.5262,16.2819,16.4328,249300.0
2008-10-10 15:10:00,22.91,23.51,22.84,23.4,435300.0,16.4616,16.8927,16.4113,16.8136,435300.0
2008-10-10 15:15:00,23.39,23.87,23.3,23.73,517100.0,16.8065,17.1513,16.7418,17.0508,517100.0
2008-10-10 15:20:00,23.73,24.0,23.69,23.72,401400.0,17.0508,17.2448,17.022,17.0436,401400.0
2008-10-10 15:25:00,23.76,24.33,23.7,24.32,568700.0,17.0723,17.4819,17.0292,17.4747,568700.0
2008-10-10 15:30:00,24.26,24.63,24.2,24.57,482100.0,17.4316,17.6974,17.3885,17.6543,482100.0
2008-10-10 15:35:00,24.54,24.92,24.48,24.55,582100.0,17.6328,17.9058,17.5897,17.6399,582100.0
2008-10-10 15:40:00,24.56,24.56,23.86,24.39,562400.0,17.6471,17.6471,17.1442,17.525,562400.0
2008-10-10 15:45:00,24.39,24.39,24.06,24.24,846800.0,17.525,17.525,17.2879,17.4172,846800.0
2008-10-10 15:50:00,24.24,24.24,24.01,24.09,1036400.0,17.4172,17.4172,17.2519,17.3094,1036400.0
2008-10-10 15:55:00,24.09,24.25,24.05,24.2,445500.0,17.3094,17.4244,17.2807,17.3885,445500.0
2008-10-10 16:00:00,24.2,24.2,24.2,24.2,400.0,17.3885,17.3885,17.3885,17.3885,400.0
2008-10-10 16:05:00,24.2,24.2,24.2,24.2,0.0,17.3885,17.3885,17.3885,17.3885,0.0
2008-10-10 16:10:00,24.06,24.06,24.06,24.06,200.0,17.2879,17.2879,17.2879,17.2879,200.0
2008-10-13 09:30:00,25.19,25.33,24.6,25.04,79800.0,18.0998,18.2004,17.6759,17.992,79800.0
2008-10-13 09:35:00,25.05,25.28,25.02,25.23,135000.0,17.9992,18.1645,17.9777,18.1285,135000.0
2008-10-13 09:40:00,25.22,25.23,24.94,24.96,35900.0,18.1214,18.1285,17.9202,17.9345,35900.0
2008-10-13 09:45:00,24.97,25.12,24.97,25.01,185800.0,17.9417,18.0495,17.9417,17.9705,185800.0
2008-10-13 09:50:00,25.01,25.01,24.84,24.93,211600.0,17.9705,17.9705,17.8483,17.913,211600.0
2008-10-13 09:55:00,24.92,24.95,24.81,24.85,129900.0,17.9058,17.9274,17.8268,17.8555,129900.0
2008-10-13 10:00:00,24.84,24.95,24.8,24.86,150500.0,17.8483,17.9274,17.8196,17.8627,150500.0
2008-10-13 10:05:00,24.86,24.9,24.81,24.89,109900.0,17.8627,17.8914,17.8268,17.8842,109900.0
2008-10-13 10:10:00,24.88,25.03,24.81,25.01,214900.0,17.8771,17.9848,17.8268,17.9705,214900.0
2008-10-13 10:15:00,25.01,25.16,25.01,25.15,128600.0,17.9705,18.0783,17.9705,18.0711,128600.0
2008-10-13 10:20:00,25.16,25.24,25.1,25.1,86000.0,18.0783,18.1357,18.0351,18.0351,86000.0
2008-10-13 10:25:00,25.09,25.37,25.09,25.33,86700.0,18.028,18.2291,18.028,18.2004,86700.0
2008-10-13 10:30:00,25.34,25.44,25.29,25.3,96800.0,18.2076,18.2794,18.1717,18.1788,96800.0
2008-10-13 10:35:00,25.29,25.43,25.26,25.43,295500.0,18.1717,18.2723,18.1501,18.2723,295500.0
2008-10-13 10:40:00,25.44,25.47,25.32,25.37,90700.0,18.2794,18.301,18.1932,18.2291,90700.0
2008-10-13 10:45:00,25.38,25.39,25.29,25.33,62500.0,18.2363,18.2435,18.1717,18.2004,62500.0
2008-10-13 10:50:00,25.34,25.41,25.3,25.38,51300.0,18.2076,18.2579,18.1788,18.2363,51300.0
2008-10-13 10:55:00,25.37,25.43,25.34,25.35,68200.0,18.2291,18.2723,18.2076,18.2148,68200.0
2008-10-13 11:00:00,25.34,25.44,25.32,25.42,71400.0,18.2076,18.2794,18.1932,18.2651,71400.0
2008-10-13 11:05:00,25.43,25.47,25.36,25.39,54600.0,18.2723,18.301,18.222,18.2435,54600.0
2008-10-13 11:10:00,25.39,25.41,25.31,25.32,44900.0,18.2435,18.2579,18.186,18.1932,44900.0
2008-10-13 11:15:00,25.33,25.36,25.27,25.27,24300.0,18.2004,18.222,18.1573,18.1573,24300.0
2008-10-13 11:20:00,25.27,25.35,25.25,25.33,36800.0,18.1573,18.2148,18.1429,18.2004,36800.0
2008-10-13 11:25:00,25.34,25.43,25.34,25.38,66100.0,18.2076,18.2723,18.2076,18.2363,66100.0
2008-10-13 11:30:00,25.4,25.5,25.39,25.48,56600.0,18.2507,18.3226,18.2435,18.3082,56600.0
2008-10-13 11:35:00,25.48,25.48,25.42,25.47,35400.0,18.3082,18.3082,18.2651,18.301,35400.0
2008-10-13 11:40:00,25.47,25.5,25.44,25.46,36300.0,18.301,18.3226,18.2794,18.2938,36300.0
2008-10-13 11:45:00,25.46,25.47,25.37,25.37,43100.0,18.2938,18.301,18.2291,18.2291,43100.0
2008-10-13 11:50:00,25.38,25.38,25.27,25.27,29500.0,18.2363,18.2363,18.1573,18.1573,29500.0
2008-10-13 11:55:00,25.26,25.34,25.26,25.33,38400.0,18.1501,18.2076,18.1501,18.2004,38400.0
2008-10-13 12:00:00,25.33,25.38,25.27,25.35,25500.0,18.2004,18.2363,18.1573,18.2148,25500.0
2008-10-13 12:05:00,25.35,25.42,25.34,25.41,23200.0,18.2148,18.2651,18.2076,18.2579,23200.0
2008-10-13 12:10:00,25.42,25.47,25.39,25.47,33800.0,18.2651,18.301,18.2435,18.301,33800.0
2008-10-13 12:15:00,25.47,25.5,25.43,25.48,52700.0,18.301,18.3226,18.2723,18.3082,52700.0
2008-10-13 12:20:00,25.48,25.5,25.44,25.45,69000.0,18.3082,18.3226,18.2794,18.2866,69000.0
2008-10-13 12:25:00,25.46,25.58,25.46,25.55,91300.0,18.2938,18.38,18.2938,18.3585,91300.0
2008-10-13 12:30:00,25.55,25.59,25.55,25.56,31100.0,18.3585,18.3872,18.3585,18.3657,31100.0
2008-10-13 12:35:00,25.57,25.59,25.53,25.58,42500.0,18.3728,18.3872,18.3441,18.38,42500.0
2008-10-13 12:40:00,25.58,25.65,25.57,25.65,24900.0,18.38,18.4303,18.3728,18.4303,24900.0
2008-10-13 12:45:00,25.65,25.68,25.65,25.68,14100.0,18.4303,18.4519,18.4303,18.4519,14100.0
2008-10-13 12:50:00,25.68,25.69,25.58,25.58,78400.0,18.4519,18.4591,18.38,18.38,78400.0
2008-10-13 12:55:00,25.57,25.6,25.52,25.6,79200.0,18.3728,18.3944,18.3369,18.3944,79200.0
2008-10-13 13:00:00,25.6,25.64,25.58,25.61,82400.0,18.3944,18.4231,18.38,18.4016,82400.0
2008-10-13 13:05:00,25.6,25.66,25.58,25.63,61600.0,18.3944,18.4375,18.38,18.416,61600.0
2008-10-13 13:10:00,25.63,25.65,25.61,25.64,78700.0,18.416,18.4303,18.4016,18.4231,78700.0
2008-10-13 13:15:00,25.63,25.65,25.59,25.6,19600.0,18.416,18.4303,18.3872,18.3944,19600.0
2008-10-13 13:20:00,25.59,25.61,25.57,25.61,26800.0,18.3872,18.4016,18.3728,18.4016,26800.0
2008-10-13 13:25:00,25.6,25.6,25.58,25.58,36300.0,18.3944,18.3944,18.38,18.38,36300.0
2008-10-13 13:30:00,25.58,25.6,25.55,25.55,39400.0,18.38,18.3944,18.3585,18.3585,39400.0
2008-10-13 13:35:00,25.56,25.56,25.5,25.5,34300.0,18.3657,18.3657,18.3226,18.3226,34300.0
2008-10-13 13:40:00,25.5,25.5,25.38,25.42,46500.0,18.3226,18.3226,18.2363,18.2651,46500.0
2008-10-13 13:45:00,25.43,25.47,25.38,25.39,154500.0,18.2723,18.301,18.2363,18.2435,154500.0
2008-10-13 13:50:00,25.38,25.39,25.35,25.36,30500.0,18.2363,18.2435,18.2148,18.222,30500.0
2008-10-13 13:55:00,25.35,25.44,25.34,25.35,103900.0,18.2148,18.2794,18.2076,18.2148,103900.0
2008-10-13 14:00:00,25.33,25.4,25.32,25.34,92600.0,18.2004,18.2507,18.1932,18.2076,92600.0
2008-10-13 14:05:00,25.33,25.38,25.25,25.26,69800.0,18.2004,18.2363,18.1429,18.1501,69800.0
2008-10-13 14:10:00,25.26,25.38,25.26,25.33,84500.0,18.1501,18.2363,18.1501,18.2004,84500.0
2008-10-13 14:15:00,25.33,25.35,25.29,25.34,67300.0,18.2004,18.2148,18.1717,18.2076,67300.0
2008-10-13 14:20:00,25.34,25.36,25.26,25.3,68800.0,18.2076,18.222,18.1501,18.1788,68800.0
2008-10-13 14:25:00,25.29,25.31,25.16,25.16,95400.0,18.1717,18.186,18.0783,18.0783,95400.0
2008-10-13 14:30:00,25.17,25.23,25.14,25.22,71000.0,18.0854,18.1285,18.0639,18.1214,71000.0
2008-10-13 14:35:00,25.22,25.33,25.22,25.31,51600.0,18.1214,18.2004,18.1214,18.186,51600.0
2008-10-13 14:40:00,25.32,25.48,25.32,25.46,76700.0,18.1932,18.3082,18.1932,18.2938,76700.0
2008-10-13 14:45:00,25.46,25.51,25.43,25.51,87300.0,18.2938,18.3297,18.2723,18.3297,87300.0
2008-10-13 14:50:00,25.5,25.51,25.38,25.42,51000.0,18.3226,18.3297,18.2363,18.2651,51000.0
2008-10-13 14:55:00,25.43,25.62,25.4,25.62,109900.0,18.2723,18.4088,18.2507,18.4088,109900.0
2008-10-13 15:00:00,25.62,25.73,25.62,25.69,61500.0,18.4088,18.4878,18.4088,18.4591,61500.0
2008-10-13 15:05:00,25.7,25.81,25.68,25.71,90100.0,18.4663,18.5453,18.4519,18.4734,90100.0
2008-10-13 15:10:00,25.72,25.77,25.66,25.7,61500.0,18.4806,18.5166,18.4375,18.4663,61500.0
2008-10-13 15:15:00,25.68,25.69,25.63,25.68,37700.0,18.4519,18.4591,18.416,18.4519,37700.0
2008-10-13 15:20:00,25.68,25.8,25.65,25.79,78500.0,18.4519,18.5381,18.4303,18.5309,78500.0
2008-10-13 15:25:00,25.79,25.86,25.76,25.77,63600.0,18.5309,18.5812,18.5094,18.5166,63600.0
2008-10-13 15:30:00,25.75,25.83,25.69,25.83,57300.0,18.5022,18.5597,18.4591,18.5597,57300.0
2008-10-13 15:35:00,25.82,25.91,25.76,25.89,141700.0,18.5525,18.6172,18.5094,18.6028,141700.0
2008-10-13 15:40:00,25.9,25.96,25.8,25.85,239600.0,18.61,18.6531,18.5381,18.574,239600.0
2008-10-13 15:45:00,25.87,25.93,25.85,25.92,446800.0,18.5884,18.6315,18.574,18.6243,446800.0
2008-10-13 15:50:00,25.93,26.05,25.92,26.02,326000.0,18.6315,18.7177,18.6243,18.6962,326000.0
2008-10-13 15:55:00,26.02,26.27,26.01,26.26,554100.0,18.6962,18.8758,18.689,18.8686,554100.0
2008-10-13 16:00:00,26.25,26.6,25.6,25.76,162300.0,18.8615,19.1129,18.3944,18.5094,162300.0
2008-10-13 16:05:00,25.81,25.89,25.81,25.87,19700.0,18.5453,18.6028,18.5453,18.5884,19700.0
2008-10-13 16:10:00,26.45,26.45,26.25,26.25,1100.0,19.0052,19.0052,18.8615,18.8615,1100.0
2008-10-14 09:30:00,27.8,27.8,27.45,27.46,140300.0,19.9752,19.9752,19.7237,19.7309,140300.0
2008-10-14 09:35:00,27.48,27.59,27.24,27.26,256000.0,19.7452,19.8243,19.5728,19.5872,256000.0
2008-10-14 09:40:00,27.25,27.25,26.99,27.01,486100.0,19.58,19.58,19.3932,19.4075,486100.0
2008-10-14 09:45:00,27.01,27.01,26.76,26.95,248000.0,19.4075,19.4075,19.2279,19.3644,248000.0
2008-10-14 09:50:00,26.94,27.01,26.56,26.71,241700.0,19.3572,19.4075,19.0842,19.192,241700.0
2008-10-14 09:55:00,26.7,26.71,26.34,26.34,213400.0,19.1848,19.192,18.9261,18.9261,213400.0
2008-10-14 10:00:00,26.34,26.69,26.34,26.61,264800.0,18.9261,19.1776,18.9261,19.1201,264800.0
2008-10-14 10:05:00,26.6,26.67,26.19,26.3,302200.0,19.1129,19.1632,18.8183,18.8974,302200.0
2008-10-14 10:10:00,26.3,26.32,26.15,26.17,416500.0,18.8974,18.9117,18.7896,18.804,416500.0
2008-10-14 10:15:00,26.17,26.44,26.11,26.39,325700.0,18.804,18.998,18.7609,18.962,325700.0
2008-10-14 10:20:00,26.36,26.43,26.23,26.25,223700.0,18.9405,18.9908,18.8471,18.8615,223700.0
2008-10-14 10:25:00,26.25,26.29,26.14,26.23,260000.0,18.8615,18.8902,18.7824,18.8471,260000.0
2008-10-14 10:30:00,26.24,26.29,26.08,26.12,185600.0,18.8543,18.8902,18.7393,18.768,185600.0
2008-10-14 10:35:00,26.12,26.16,25.96,25.99,272500.0,18.768,18.7968,18.6531,18.6746,272500.0
2008-10-14 10:40:00,25.99,26.04,25.63,25.63,373600.0,18.6746,18.7106,18.416,18.416,373600.0
2008-10-14 10:45:00,25.64,25.74,25.55,25.68,415800.0,18.4231,18.495,18.3585,18.4519,415800.0
2008-10-14 10:50:00,25.69,25.88,25.68,25.84,203800.0,18.4591,18.5956,18.4519,18.5669,203800.0
2008-10-14 10:55:00,25.85,25.94,25.79,25.93,98200.0,18.574,18.6387,18.5309,18.6315,98200.0
2008-10-14 11:00:00,25.93,25.93,25.73,25.77,218500.0,18.6315,18.6315,18.4878,18.5166,218500.0
2008-10-14 11:05:00,25.77,25.89,25.71,25.8,171200.0,18.5166,18.6028,18.4734,18.5381,171200.0
2008-10-14 11:10:00,25.79,25.8,25.65,25.73,171100.0,18.5309,18.5381,18.4303,18.4878,171100.0
2008-10-14 11:15:00,25.73,25.87,25.72,25.86,162400.0,18.4878,18.5884,18.4806,18.5812,162400.0
2008-10-14 11:20:00,25.84,25.86,25.74,25.86,66000.0,18.5669,18.5812,18.495,18.5812,66000.0
2008-10-14 11:25:00,25.86,26.19,25.84,26.12,138000.0,18.5812,18.8183,18.5669,18.768,138000.0
2008-10-14 11:30:00,26.12,26.26,26.11,26.14,83700.0,18.768,18.8686,18.7609,18.7824,83700.0
2008-10-14 11:35:00,26.12,26.19,26.06,26.12,89100.0,18.768,18.8183,18.7249,18.768,89100.0
2008-10-14 11:40:00,26.11,26.18,26.1,26.12,42500.0,18.7609,18.8112,18.7537,18.768,42500.0
2008-10-14 11:45:00,26.12,26.36,26.12,26.35,83800.0,18.768,18.9405,18.768,18.9333,83800.0
2008-10-14 11:50:00,26.32,26.32,26.16,26.18,77400.0,18.9117,18.9117,18.7968,18.8112,77400.0
2008-10-14 11:55:00,26.16,26.23,26.16,26.18,63200.0,18.7968,18.8471,18.7968,18.8112,63200.0
2008-10-14 12:00:00,26.17,26.17,25.92,25.93,135300.0,18.804,18.804,18.6243,18.6315,135300.0
2008-10-14 12:05:00,25.92,26.06,25.91,26.05,102300.0,18.6243,18.7249,18.6172,18.7177,102300.0
2008-10-14 12:10:00,26.05,26.14,26.02,26.04,120000.0,18.7177,18.7824,18.6962,18.7106,120000.0
2008-10-14 12:15:00,26.04,26.08,26.01,26.06,115300.0,18.7106,18.7393,18.689,18.7249,115300.0
2008-10-14 12:20:00,26.05,26.1,26.03,26.1,47700.0,18.7177,18.7537,18.7034,18.7537,47700.0
2008-10-14 12:25:00,26.08,26.17,26.07,26.16,141200.0,18.7393,18.804,18.7321,18.7968,141200.0
2008-10-14 12:30:00,26.16,26.16,26.07,26.11,88300.0,18.7968,18.7968,18.7321,18.7609,88300.0
2008-10-14 12:35:00,26.12,26.26,26.12,26.23,115300.0,18.768,18.8686,18.768,18.8471,115300.0
2008-10-14 12:40:00,26.24,26.26,26.17,26.18,49400.0,18.8543,18.8686,18.804,18.8112,49400.0
2008-10-14 12:45:00,26.18,26.3,26.17,26.29,92200.0,18.8112,18.8974,18.804,18.8902,92200.0
2008-10-14 12:50:00,26.31,26.33,26.14,26.14,70900.0,18.9046,18.9189,18.7824,18.7824,70900.0
2008-10-14 12:55:00,26.14,26.2,26.07,26.07,443100.0,18.7824,18.8255,18.7321,18.7321,443100.0
2008-10-14 13:00:00,26.07,26.1,26.01,26.08,325400.0,18.7321,18.7537,18.689,18.7393,325400.0
2008-10-14 13:05:00,26.09,26.14,26.06,26.11,96300.0,18.7465,18.7824,18.7249,18.7609,96300.0
2008-10-14 13:10:00,26.1,26.1,25.99,26.08,114100.0,18.7537,18.7537,18.6746,18.7393,114100.0
2008-10-14 13:15:00,26.08,26.08,25.93,26.0,78800.0,18.7393,18.7393,18.6315,18.6818,78800.0
2008-10-14 13:20:00,26.0,26.03,25.94,25.95,56300.0,18.6818,18.7034,18.6387,18.6459,56300.0
2008-10-14 13:25:00,25.95,26.01,25.94,26.01,41400.0,18.6459,18.689,18.6387,18.689,41400.0
2008-10-14 13:30:00,26.01,26.14,25.98,26.09,78500.0,18.689,18.7824,18.6674,18.7465,78500.0
2008-10-14 13:35:00,26.09,26.13,25.95,25.95,55800.0,18.7465,18.7752,18.6459,18.6459,55800.0
2008-10-14 13:40:00,25.95,25.97,25.86,25.91,80700.0,18.6459,18.6603,18.5812,18.6172,80700.0
2008-10-14 13:45:00,25.92,26.04,25.91,25.96,109300.0,18.6243,18.7106,18.6172,18.6531,109300.0
2008-10-14 13:50:00,25.96,25.99,25.85,25.86,93600.0,18.6531,18.6746,18.574,18.5812,93600.0
2008-10-14 13:55:00,25.84,25.86,25.73,25.81,86500.0,18.5669,18.5812,18.4878,18.5453,86500.0
2008-10-14 14:00:00,25.8,25.88,25.74,25.74,143500.0,18.5381,18.5956,18.495,18.495,143500.0
2008-10-14 14:05:00,25.73,25.76,25.62,25.66,187200.0,18.4878,18.5094,18.4088,18.4375,187200.0
2008-10-14 14:10:00,25.67,25.67,25.45,25.53,371500.0,18.4447,18.4447,18.2866,18.3441,371500.0
2008-10-14 14:15:00,25.53,25.65,25.29,25.4,491500.0,18.3441,18.4303,18.1717,18.2507,491500.0
2008-10-14 14:20:00,25.39,25.42,25.29,25.41,252200.0,18.2435,18.2651,18.1717,18.2579,252200.0
2008-10-14 14:25:00,25.41,25.63,25.32,25.6,624500.0,18.2579,18.416,18.1932,18.3944,624500.0
2008-10-14 14:30:00,25.62,25.69,25.42,25.42,482500.0,18.4088,18.4591,18.2651,18.2651,482500.0
2008-10-14 14:35:00,25.44,25.55,25.42,25.46,241200.0,18.2794,18.3585,18.2651,18.2938,241200.0
2008-10-14 14:40:00,25.48,25.49,25.25,25.25,171000.0,18.3082,18.3154,18.1429,18.1429,171000.0
2008-10-14 14:45:00,25.25,25.26,25.14,25.16,217700.0,18.1429,18.1501,18.0639,18.0783,217700.0
2008-10-14 14:50:00,25.15,25.26,25.1,25.26,272900.0,18.0711,18.1501,18.0351,18.1501,272900.0
2008-10-14 14:55:00,25.25,25.25,25.06,25.19,331300.0,18.1429,18.1429,18.0064,18.0998,331300.0
2008-10-14 15:00:00,25.2,25.41,25.13,25.29,441500.0,18.107,18.2579,18.0567,18.1717,441500.0
2008-10-14 15:05:00,25.31,25.5,25.29,25.49,190500.0,18.186,18.3226,18.1717,18.3154,190500.0
2008-10-14 15:10:00,25.5,25.71,25.5,25.64,176500.0,18.3226,18.4734,18.3226,18.4231,176500.0
2008-10-14 15:15:00,25.65,25.68,25.45,25.49,241400.0,18.4303,18.4519,18.2866,18.3154,241400.0
2008-10-14 15:20:00,25.5,25.69,25.39,25.41,236000.0,18.3226,18.4591,18.2435,18.2579,236000.0
2008-10-14 15:25:00,25.41,25.77,25.38,25.77,419100.0,18.2579,18.5166,18.2363,18.5166,419100.0
2008-10-14 15:30:00,25.78,26.0,25.78,25.87,300300.0,18.5237,18.6818,18.5237,18.5884,300300.0
2008-10-14 15:35:00,25.86,25.94,25.5,25.55,268200.0,18.5812,18.6387,18.3226,18.3585,268200.0
2008-10-14 15:40:00,25.56,25.83,25.56,25.79,288100.0,18.3657,18.5597,18.3657,18.5309,288100.0
2008-10-14 15:45:00,25.8,25.99,25.8,25.85,312500.0,18.5381,18.6746,18.5381,18.574,312500.0
2008-10-14 15:50:00,25.85,25.85,25.71,25.78,274800.0,18.574,18.574,18.4734,18.5237,274800.0
2008-10-14 15:55:00,25.77,25.81,25.75,25.79,325500.0,18.5166,18.5453,18.5022,18.5309,325500.0
2008-10-14 16:00:00,25.93,25.94,25.93,25.94,29200.0,18.6315,18.6387,18.6315,18.6387,29200.0
2008-10-14 16:05:00,25.94,25.94,25.94,25.94,0.0,18.6387,18.6387,18.6387,18.6387,0.0
2008-10-14 16:10:00,25.94,25.94,25.94,25.94,0.0,18.6387,18.6387,18.6387,18.6387,0.0
2008-10-15 09:30:00,25.44,25.44,25.05,25.08,296600.0,18.2794,18.2794,17.9992,18.0208,296600.0
2008-10-15 09:35:00,25.09,25.18,24.93,24.93,260600.0,18.028,18.0926,17.913,17.913,260600.0
2008-10-15 09:40:00,24.92,25.0,24.8,24.97,193100.0,17.9058,17.9633,17.8196,17.9417,193100.0
2008-10-15 09:45:00,24.97,24.98,24.79,24.8,265300.0,17.9417,17.9489,17.8124,17.8196,265300.0
2008-10-15 09:50:00,24.8,24.89,24.71,24.77,382700.0,17.8196,17.8842,17.7549,17.798,382700.0
2008-10-15 09:55:00,24.78,25.0,24.76,24.92,376900.0,17.8052,17.9633,17.7908,17.9058,376900.0
2008-10-15 10:00:00,24.92,24.92,24.71,24.81,480600.0,17.9058,17.9058,17.7549,17.8268,480600.0
2008-10-15 10:05:00,24.81,24.81,24.67,24.73,188100.0,17.8268,17.8268,17.7262,17.7693,188100.0
2008-10-15 10:10:00,24.72,24.85,24.7,24.82,231300.0,17.7621,17.8555,17.7477,17.834,231300.0
2008-10-15 10:15:00,24.82,24.82,24.66,24.66,213900.0,17.834,17.834,17.719,17.719,213900.0
2008-10-15 10:20:00,24.64,24.74,24.64,24.72,120700.0,17.7046,17.7765,17.7046,17.7621,120700.0
2008-10-15 10:25:00,24.72,24.74,24.65,24.7,179400.0,17.7621,17.7765,17.7118,17.7477,179400.0
2008-10-15 10:30:00,24.69,24.9,24.67,24.86,419000.0,17.7405,17.8914,17.7262,17.8627,419000.0
2008-10-15 10:35:00,24.86,24.92,24.81,24.83,283600.0,17.8627,17.9058,17.8268,17.8411,283600.0
2008-10-15 10:40:00,24.83,24.88,24.52,24.52,289500.0,17.8411,17.8771,17.6184,17.6184,289500.0
2008-10-15 10:45:00,24.54,24.57,24.46,24.47,162900.0,17.6328,17.6543,17.5753,17.5825,162900.0
2008-10-15 10:50:00,24.46,24.53,24.44,24.52,142100.0,17.5753,17.6256,17.5609,17.6184,142100.0
2008-10-15 10:55:00,24.52,24.53,24.42,24.43,108100.0,17.6184,17.6256,17.5465,17.5537,108100.0
2008-10-15 11:00:00,24.44,24.47,24.41,24.44,132200.0,17.5609,17.5825,17.5394,17.5609,132200.0
2008-10-15 11:05:00,24.48,24.48,24.39,24.47,176200.0,17.5897,17.5897,17.525,17.5825,176200.0
2008-10-15 11:10:00,24.47,24.49,24.41,24.41,67300.0,17.5825,17.5968,17.5394,17.5394,67300.0
2008-10-15 11:15:00,24.42,24.56,24.42,24.53,81300.0,17.5465,17.6471,17.5465,17.6256,81300.0
2008-10-15 11:20:00,24.53,24.54,24.4,24.4,64200.0,17.6256,17.6328,17.5322,17.5322,64200.0
2008-10-15 11:25:00,24.4,24.5,24.39,24.46,61400.0,17.5322,17.604,17.525,17.5753,61400.0
2008-10-15 11:30:00,24.47,24.53,24.47,24.51,261400.0,17.5825,17.6256,17.5825,17.6112,261400.0
2008-10-15 11:35:00,24.5,24.56,24.49,24.55,33900.0,17.604,17.6471,17.5968,17.6399,33900.0
2008-10-15 11:40:00,24.55,24.6,24.54,24.55,61400.0,17.6399,17.6759,17.6328,17.6399,61400.0
2008-10-15 11:45:00,24.56,24.56,24.49,24.53,75200.0,17.6471,17.6471,17.5968,17.6256,75200.0
2008-10-15 11:50:00,24.54,24.58,24.47,24.58,60100.0,17.6328,17.6615,17.5825,17.6615,60100.0
2008-10-15 11:55:00,24.59,24.65,24.58,24.59,118900.0,17.6687,17.7118,17.6615,17.6687,118900.0
2008-10-15 12:00:00,24.59,24.68,24.59,24.6,222300.0,17.6687,17.7334,17.6687,17.6759,222300.0
2008-10-15 12:05:00,24.6,24.6,24.53,24.54,33200.0,17.6759,17.6759,17.6256,17.6328,33200.0
2008-10-15 12:10:00,24.54,24.57,24.51,24.54,42600.0,17.6328,17.6543,17.6112,17.6328,42600.0
2008-10-15 12:15:00,24.55,24.55,24.39,24.45,197300.0,17.6399,17.6399,17.525,17.5681,197300.0
2008-10-15 12:20:00,24.43,24.46,24.24,24.26,184400.0,17.5537,17.5753,17.4172,17.4316,184400.0
2008-10-15 12:25:00,24.25,24.33,24.25,24.26,184500.0,17.4244,17.4819,17.4244,17.4316,184500.0
2008-10-15 12:30:00,24.26,24.4,24.26,24.39,233300.0,17.4316,17.5322,17.4316,17.525,233300.0
2008-10-15 12:35:00,24.38,24.49,24.38,24.49,39000.0,17.5178,17.5968,17.5178,17.5968,39000.0
2008-10-15 12:40:00,24.49,24.62,24.48,24.49,216700.0,17.5968,17.6902,17.5897,17.5968,216700.0
2008-10-15 12:45:00,24.49,24.55,24.48,24.53,52300.0,17.5968,17.6399,17.5897,17.6256,52300.0
2008-10-15 12:50:00,24.53,24.6,24.48,24.58,88500.0,17.6256,17.6759,17.5897,17.6615,88500.0
2008-10-15 12:55:00,24.59,24.61,24.49,24.49,68600.0,17.6687,17.6831,17.5968,17.5968,68600.0
2008-10-15 13:00:00,24.49,24.49,24.36,24.4,67700.0,17.5968,17.5968,17.5034,17.5322,67700.0
2008-10-15 13:05:00,24.38,24.39,24.34,24.39,30400.0,17.5178,17.525,17.4891,17.525,30400.0
2008-10-15 13:10:00,24.39,24.4,24.27,24.27,155800.0,17.525,17.5322,17.4388,17.4388,155800.0
2008-10-15 13:15:00,24.27,24.28,24.14,24.16,231400.0,17.4388,17.4459,17.3453,17.3597,231400.0
2008-10-15 13:20:00,24.17,24.27,24.09,24.09,211600.0,17.3669,17.4388,17.3094,17.3094,211600.0
2008-10-15 13:25:00,24.09,24.24,24.08,24.19,185200.0,17.3094,17.4172,17.3022,17.3813,185200.0
2008-10-15 13:30:00,24.19,24.23,24.02,24.05,110800.0,17.3813,17.41,17.2591,17.2807,110800.0
2008-10-15 13:35:00,24.05,24.05,23.9,23.97,207800.0,17.2807,17.2807,17.1729,17.2232,207800.0
2008-10-15 13:40:00,23.98,23.98,23.9,23.95,142300.0,17.2304,17.2304,17.1729,17.2088,142300.0
2008-10-15 13:45:00,23.95,24.02,23.93,24.01,117200.0,17.2088,17.2591,17.1945,17.2519,117200.0
2008-10-15 13:50:00,24.01,24.01,23.89,23.96,108600.0,17.2519,17.2519,17.1657,17.216,108600.0
2008-10-15 13:55:00,23.95,23.95,23.85,23.88,50900.0,17.2088,17.2088,17.137,17.1585,50900.0
2008-10-15 14:00:00,23.87,23.91,23.76,23.77,107700.0,17.1513,17.1801,17.0723,17.0795,107700.0
2008-10-15 14:05:00,23.77,23.88,23.77,23.84,207600.0,17.0795,17.1585,17.0795,17.1298,207600.0
2008-10-15 14:10:00,23.84,23.86,23.78,23.8,147400.0,17.1298,17.1442,17.0867,17.101,147400.0
2008-10-15 14:15:00,23.79,23.83,23.74,23.77,63400.0,17.0939,17.1226,17.0579,17.0795,63400.0
2008-10-15 14:20:00,23.78,23.94,23.77,23.94,125000.0,17.0867,17.2016,17.0795,17.2016,125000.0
2008-10-15 14:25:00,23.95,24.01,23.93,23.98,124400.0,17.2088,17.2519,17.1945,17.2304,124400.0
2008-10-15 14:30:00,23.99,24.05,23.95,24.01,78500.0,17.2376,17.2807,17.2088,17.2519,78500.0
2008-10-15 14:35:00,24.01,24.01,23.89,23.91,103300.0,17.2519,17.2519,17.1657,17.1801,103300.0
2008-10-15 14:40:00,23.92,24.19,23.92,24.15,296500.0,17.1873,17.3813,17.1873,17.3525,296500.0
2008-10-15 14:45:00,24.15,24.24,24.14,24.23,267300.0,17.3525,17.4172,17.3453,17.41,267300.0
2008-10-15 14:50:00,24.24,24.24,24.13,24.16,206000.0,17.4172,17.4172,17.3382,17.3597,206000.0
2008-10-15 14:55:00,24.17,24.25,24.02,24.02,283500.0,17.3669,17.4244,17.2591,17.2591,283500.0
2008-10-15 15:00:00,24.03,24.11,23.9,24.07,342600.0,17.2663,17.3238,17.1729,17.2951,342600.0
2008-10-15 15:05:00,24.08,24.35,24.08,24.34,236700.0,17.3022,17.4962,17.3022,17.4891,236700.0
2008-10-15 15:10:00,24.33,24.33,24.17,24.18,130000.0,17.4819,17.4819,17.3669,17.3741,130000.0
2008-10-15 15:15:00,24.16,24.27,24.0,24.08,295500.0,17.3597,17.4388,17.2448,17.3022,295500.0
2008-10-15 15:20:00,24.08,24.21,24.02,24.18,182900.0,17.3022,17.3956,17.2591,17.3741,182900.0
2008-10-15 15:25:00,24.16,24.17,23.92,23.97,340900.0,17.3597,17.3669,17.1873,17.2232,340900.0
2008-10-15 15:30:00,23.98,24.0,23.79,23.82,222100.0,17.2304,17.2448,17.0939,17.1154,222100.0
2008-10-15 15:35:00,23.84,23.93,23.8,23.83,215000.0,17.1298,17.1945,17.101,17.1226,215000.0
2008-10-15 15:40:00,23.83,23.99,23.83,23.91,412700.0,17.1226,17.2376,17.1226,17.1801,412700.0
2008-10-15 15:45:00,23.87,23.87,23.71,23.72,163400.0,17.1513,17.1513,17.0364,17.0436,163400.0
2008-10-15 15:50:00,23.72,23.74,23.64,23.64,249900.0,17.0436,17.0579,16.9861,16.9861,249900.0
2008-10-15 15:55:00,23.64,23.65,23.41,23.49,733500.0,16.9861,16.9933,16.8208,16.8783,733500.0
2008-10-15 16:00:00,23.45,23.51,23.41,23.46,3300.0,16.8496,16.8927,16.8208,16.8567,3300.0
2008-10-15 16:05:00,23.45,23.45,23.42,23.42,300.0,16.8496,16.8496,16.828,16.828,300.0
2008-10-15 16:10:00,23.51,23.51,23.51,23.51,7500.0,16.8927,16.8927,16.8927,16.8927,7500.0
2008-10-16 09:30:00,23.44,23.66,23.17,23.3,240900.0,16.8424,17.0005,16.6484,16.7418,240900.0
2008-10-16 09:35:00,23.3,23.7,23.28,23.63,69100.0,16.7418,17.0292,16.7274,16.9789,69100.0
2008-10-16 09:40:00,23.64,23.85,23.62,23.74,199800.0,16.9861,17.137,16.9717,17.0579,199800.0
2008-10-16 09:45:00,23.74,23.99,23.7,23.85,374500.0,17.0579,17.2376,17.0292,17.137,374500.0
2008-10-16 09:50:00,23.86,23.93,23.8,23.81,273600.0,17.1442,17.1945,17.101,17.1082,273600.0
2008-10-16 09:55:00,23.81,23.81,23.56,23.64,241700.0,17.1082,17.1082,16.9286,16.9861,241700.0
2008-10-16 10:00:00,23.64,23.66,23.38,23.46,392000.0,16.9861,17.0005,16.7993,16.8567,392000.0
2008-10-16 10:05:00,23.46,23.55,23.3,23.36,341100.0,16.8567,16.9214,16.7418,16.7849,341100.0
2008-10-16 10:10:00,23.38,23.39,22.97,23.07,444800.0,16.7993,16.8065,16.5047,16.5765,444800.0
2008-10-16 10:15:00,23.06,23.27,23.06,23.1,249200.0,16.5693,16.7202,16.5693,16.5981,249200.0
2008-10-16 10:20:00,23.1,23.32,23.09,23.19,679700.0,16.5981,16.7562,16.5909,16.6627,679700.0
2008-10-16 10:25:00,23.2,23.27,23.08,23.09,397700.0,16.6699,16.7202,16.5837,16.5909,397700.0
2008-10-16 10:30:00,23.09,23.1,22.9,23.02,222900.0,16.5909,16.5981,16.4544,16.5406,222900.0
2008-10-16 10:35:00,23.04,23.05,22.85,22.95,347300.0,16.555,16.5622,16.4184,16.4903,347300.0
2008-10-16 10:40:00,22.94,23.06,22.83,22.98,277800.0,16.4831,16.5693,16.4041,16.5119,277800.0
2008-10-16 10:45:00,22.97,23.1,22.85,23.08,358500.0,16.5047,16.5981,16.4184,16.5837,358500.0
2008-10-16 10:50:00,23.08,23.14,22.94,22.96,338700.0,16.5837,16.6268,16.4831,16.4975,338700.0
2008-10-16 10:55:00,22.96,22.97,22.73,22.73,373900.0,16.4975,16.5047,16.3322,16.3322,373900.0
2008-10-16 11:00:00,22.75,22.77,22.59,22.72,303800.0,16.3466,16.361,16.2316,16.325,303800.0
2008-10-16 11:05:00,22.72,22.78,22.57,22.57,202700.0,16.325,16.3681,16.2173,16.2173,202700.0
2008-10-16 11:10:00,22.58,22.65,22.46,22.54,182300.0,16.2244,16.2747,16.1382,16.1957,182300.0
2008-10-16 11:15:00,22.54,22.71,22.5,22.65,160900.0,16.1957,16.3178,16.167,16.2747,160900.0
2008-10-16 11:20:00,22.65,22.79,22.62,22.79,119200.0,16.2747,16.3753,16.2532,16.3753,119200.0
2008-10-16 11:25:00,22.79,22.8,22.64,22.65,90200.0,16.3753,16.3825,16.2676,16.2747,90200.0
2008-10-16 11:30:00,22.66,22.94,22.64,22.85,218800.0,16.2819,16.4831,16.2676,16.4184,218800.0
2008-10-16 11:35:00,22.87,23.04,22.86,22.88,555900.0,16.4328,16.555,16.4256,16.44,555900.0
2008-10-16 11:40:00,22.89,23.01,22.79,23.01,132700.0,16.4472,16.5334,16.3753,16.5334,132700.0
2008-10-16 11:45:00,23.03,23.07,22.94,22.99,310600.0,16.5478,16.5765,16.4831,16.519,310600.0
2008-10-16 11:50:00,22.99,23.26,22.88,23.24,144700.0,16.519,16.713,16.44,16.6987,144700.0
2008-10-16 11:55:00,23.24,23.27,23.07,23.1,256200.0,16.6987,16.7202,16.5765,16.5981,256200.0
2008-10-16 12:00:00,23.09,23.15,22.92,22.99,250700.0,16.5909,16.634,16.4687,16.519,250700.0
2008-10-16 12:05:00,22.99,23.02,22.83,22.99,330300.0,16.519,16.5406,16.4041,16.519,330300.0
2008-10-16 12:10:00,23.0,23.48,23.0,23.48,436400.0,16.5262,16.8711,16.5262,16.8711,436400.0
2008-10-16 12:15:00,23.49,23.65,23.35,23.43,253400.0,16.8783,16.9933,16.7777,16.8352,253400.0
2008-10-16 12:20:00,23.42,23.8,23.42,23.63,419400.0,16.828,17.101,16.828,16.9789,419400.0
2008-10-16 12:25:00,23.64,23.73,23.41,23.41,302600.0,16.9861,17.0508,16.8208,16.8208,302600.0
2008-10-16 12:30:00,23.4,23.51,23.32,23.33,220000.0,16.8136,16.8927,16.7562,16.7633,220000.0
2008-10-16 12:35:00,23.36,23.53,23.33,23.5,225100.0,16.7849,16.907,16.7633,16.8855,225100.0
2008-10-16 12:40:00,23.5,23.58,23.2,23.28,236900.0,16.8855,16.943,16.6699,16.7274,236900.0
2008-10-16 12:45:00,23.28,23.51,23.24,23.41,301700.0,16.7274,16.8927,16.6987,16.8208,301700.0
2008-10-16 12:50:00,23.41,23.49,23.26,23.49,237000.0,16.8208,16.8783,16.713,16.8783,237000.0
2008-10-16 12:55:00,23.5,23.52,23.21,23.26,292800.0,16.8855,16.8999,16.6771,16.713,292800.0
2008-10-16 13:00:00,23.25,23.41,23.21,23.39,233700.0,16.7059,16.8208,16.6771,16.8065,233700.0
2008-10-16 13:05:00,23.39,23.43,23.15,23.16,275500.0,16.8065,16.8352,16.634,16.6412,275500.0
2008-10-16 13:10:00,23.19,23.46,23.16,23.4,379500.0,16.6627,16.8567,16.6412,16.8136,379500.0
2008-10-16 13:15:00,23.42,23.53,23.39,23.41,146000.0,16.828,16.907,16.8065,16.8208,146000.0
2008-10-16 13:20:00,23.41,23.6,23.41,23.43,155500.0,16.8208,16.9573,16.8208,16.8352,155500.0
2008-10-16 13:25:00,23.43,23.47,23.31,23.36,316000.0,16.8352,16.8639,16.749,16.7849,316000.0
2008-10-16 13:30:00,23.36,23.45,23.29,23.36,263600.0,16.7849,16.8496,16.7346,16.7849,263600.0
2008-10-16 13:35:00,23.39,23.4,23.15,23.2,94500.0,16.8065,16.8136,16.634,16.6699,94500.0
2008-10-16 13:40:00,23.2,23.29,23.18,23.26,209000.0,16.6699,16.7346,16.6556,16.713,209000.0
2008-10-16 13:45:00,23.27,23.41,23.27,23.33,152200.0,16.7202,16.8208,16.7202,16.7633,152200.0
2008-10-16 13:50:00,23.34,23.48,23.3,23.45,78300.0,16.7705,16.8711,16.7418,16.8496,78300.0
2008-10-16 13:55:00,23.46,23.76,23.46,23.63,139600.0,16.8567,17.0723,16.8567,16.9789,139600.0
2008-10-16 14:00:00,23.63,23.69,23.48,23.48,143000.0,16.9789,17.022,16.8711,16.8711,143000.0
2008-10-16 14:05:00,23.48,23.52,23.39,23.39,161100.0,16.8711,16.8999,16.8065,16.8065,161100.0
2008-10-16 14:10:00,23.4,23.46,23.27,23.34,119600.0,16.8136,16.8567,16.7202,16.7705,119600.0
2008-10-16 14:15:00,23.34,23.44,23.31,23.38,152200.0,16.7705,16.8424,16.749,16.7993,152200.0
2008-10-16 14:20:00,23.37,23.43,23.32,23.33,103000.0,16.7921,16.8352,16.7562,16.7633,103000.0
2008-10-16 14:25:00,23.35,23.35,23.2,23.3,285800.0,16.7777,16.7777,16.6699,16.7418,285800.0
2008-10-16 14:30:00,23.32,23.4,23.24,23.39,117900.0,16.7562,16.8136,16.6987,16.8065,117900.0
2008-10-16 14:35:00,23.38,23.49,23.34,23.48,132700.0,16.7993,16.8783,16.7705,16.8711,132700.0
2008-10-16 14:40:00,23.49,23.53,23.41,23.46,86600.0,16.8783,16.907,16.8208,16.8567,86600.0
2008-10-16 14:45:00,23.45,23.81,23.44,23.8,327500.0,16.8496,17.1082,16.8424,17.101,327500.0
2008-10-16 14:50:00,23.8,23.84,23.69,23.75,97100.0,17.101,17.1298,17.022,17.0651,97100.0
2008-10-16 14:55:00,23.74,23.84,23.61,23.65,143800.0,17.0579,17.1298,16.9645,16.9933,143800.0
2008-10-16 15:00:00,23.66,23.87,23.57,23.78,322000.0,17.0005,17.1513,16.9358,17.0867,322000.0
2008-10-16 15:05:00,23.77,24.07,23.74,24.07,208800.0,17.0795,17.2951,17.0579,17.2951,208800.0
2008-10-16 15:10:00,24.07,24.32,23.98,24.26,397100.0,17.2951,17.4747,17.2304,17.4316,397100.0
2008-10-16 15:15:00,24.28,24.31,24.13,24.15,294800.0,17.4459,17.4675,17.3382,17.3525,294800.0
2008-10-16 15:20:00,24.14,24.21,24.06,24.15,237500.0,17.3453,17.3956,17.2879,17.3525,237500.0
2008-10-16 15:25:00,24.15,24.21,24.06,24.2,243000.0,17.3525,17.3956,17.2879,17.3885,243000.0
2008-10-16 15:30:00,24.21,24.32,24.02,24.02,291400.0,17.3956,17.4747,17.2591,17.2591,291400.0
2008-10-16 15:35:00,24.03,24.2,23.93,24.15,201300.0,17.2663,17.3885,17.1945,17.3525,201300.0
2008-10-16 15:40:00,24.14,24.36,24.14,24.34,338100.0,17.3453,17.5034,17.3453,17.4891,338100.0
2008-10-16 15:45:00,24.33,24.53,24.33,24.53,169800.0,17.4819,17.6256,17.4819,17.6256,169800.0
2008-10-16 15:50:00,24.54,24.54,24.38,24.45,358800.0,17.6328,17.6328,17.5178,17.5681,358800.0
2008-10-16 15:55:00,24.46,24.58,24.43,24.43,335400.0,17.5753,17.6615,17.5537,17.5537,335400.0
2008-10-16 16:00:00,24.32,24.47,24.32,24.47,4400.0,17.4747,17.5825,17.4747,17.5825,4400.0
2008-10-16 16:05:00,24.47,24.47,24.47,24.47,0.0,17.5825,17.5825,17.5825,17.5825,0.0
2008-10-16 16:10:00,24.47,24.47,24.47,24.47,0.0,17.5825,17.5825,17.5825,17.5825,0.0
2008-10-17 09:30:00,23.7,24.32,23.24,23.74,110400.0,17.0292,17.4747,16.6987,17.0579,110400.0
2008-10-17 09:35:00,23.74,23.83,23.67,23.74,227500.0,17.0579,17.1226,17.0076,17.0579,227500.0
2008-10-17 09:40:00,23.74,23.98,23.74,23.94,124700.0,17.0579,17.2304,17.0579,17.2016,124700.0
2008-10-17 09:45:00,23.96,24.03,23.85,23.86,120200.0,17.216,17.2663,17.137,17.1442,120200.0
2008-10-17 09:50:00,23.86,24.07,23.84,24.02,301200.0,17.1442,17.2951,17.1298,17.2591,301200.0
2008-10-17 09:55:00,24.02,24.14,23.9,24.13,346100.0,17.2591,17.3453,17.1729,17.3382,346100.0
2008-10-17 10:00:00,24.13,24.23,24.09,24.13,133500.0,17.3382,17.41,17.3094,17.3382,133500.0
2008-10-17 10:05:00,24.13,24.2,24.01,24.02,120100.0,17.3382,17.3885,17.2519,17.2591,120100.0
2008-10-17 10:10:00,24.02,24.02,23.81,23.86,137700.0,17.2591,17.2591,17.1082,17.1442,137700.0
2008-10-17 10:15:00,23.85,24.05,23.84,24.04,238200.0,17.137,17.2807,17.1298,17.2735,238200.0
2008-10-17 10:20:00,24.05,24.08,23.92,24.01,245500.0,17.2807,17.3022,17.1873,17.2519,245500.0
2008-10-17 10:25:00,24.03,24.12,23.92,24.09,175300.0,17.2663,17.331,17.1873,17.3094,175300.0
2008-10-17 10:30:00,24.09,24.09,23.85,23.87,119100.0,17.3094,17.3094,17.137,17.1513,119100.0
2008-10-17 10:35:00,23.86,24.0,23.85,23.94,128600.0,17.1442,17.2448,17.137,17.2016,128600.0
2008-10-17 10:40:00,23.95,24.12,23.91,24.12,89500.0,17.2088,17.331,17.1801,17.331,89500.0
2008-10-17 10:45:00,24.12,24.35,24.12,24.35,62700.0,17.331,17.4962,17.331,17.4962,62700.0
2008-10-17 10:50:00,24.35,24.38,24.28,24.28,85200.0,17.4962,17.5178,17.4459,17.4459,85200.0
2008-10-17 10:55:00,24.29,24.33,24.2,24.25,78700.0,17.4531,17.4819,17.3885,17.4244,78700.0
2008-10-17 11:00:00,24.26,24.37,24.25,24.37,66300.0,17.4316,17.5106,17.4244,17.5106,66300.0
2008-10-17 11:05:00,24.35,24.54,24.35,24.5,105700.0,17.4962,17.6328,17.4962,17.604,105700.0
2008-10-17 11:10:00,24.49,24.49,24.32,24.36,134000.0,17.5968,17.5968,17.4747,17.5034,134000.0
2008-10-17 11:15:00,24.36,24.38,24.22,24.23,112400.0,17.5034,17.5178,17.4028,17.41,112400.0
2008-10-17 11:20:00,24.23,24.27,24.17,24.25,80500.0,17.41,17.4388,17.3669,17.4244,80500.0
2008-10-17 11:25:00,24.26,24.27,24.17,24.18,103900.0,17.4316,17.4388,17.3669,17.3741,103900.0
2008-10-17 11:30:00,24.18,24.26,24.17,24.24,75200.0,17.3741,17.4316,17.3669,17.4172,75200.0
2008-10-17 11:35:00,24.25,24.25,24.06,24.1,78200.0,17.4244,17.4244,17.2879,17.3166,78200.0
2008-10-17 11:40:00,24.11,24.23,24.09,24.2,120800.0,17.3238,17.41,17.3094,17.3885,120800.0
2008-10-17 11:45:00,24.19,24.22,24.08,24.12,55700.0,17.3813,17.4028,17.3022,17.331,55700.0
2008-10-17 11:50:00,24.14,24.21,24.13,24.18,24900.0,17.3453,17.3956,17.3382,17.3741,24900.0
2008-10-17 11:55:00,24.18,24.21,24.16,24.19,19600.0,17.3741,17.3956,17.3597,17.3813,19600.0
2008-10-17 12:00:00,24.19,24.3,24.19,24.23,24600.0,17.3813,17.4603,17.3813,17.41,24600.0
2008-10-17 12:05:00,24.22,24.25,24.19,24.25,40700.0,17.4028,17.4244,17.3813,17.4244,40700.0
2008-10-17 12:10:00,24.26,24.34,24.22,24.27,30100.0,17.4316,17.4891,17.4028,17.4388,30100.0
2008-10-17 12:15:00,24.26,24.3,24.24,24.29,42500.0,17.4316,17.4603,17.4172,17.4531,42500.0
2008-10-17 12:20:00,24.29,24.42,24.29,24.39,30000.0,17.4531,17.5465,17.4531,17.525,30000.0
2008-10-17 12:25:00,24.39,24.4,24.32,24.35,37200.0,17.525,17.5322,17.4747,17.4962,37200.0
2008-10-17 12:30:00,24.34,24.37,24.24,24.24,28100.0,17.4891,17.5106,17.4172,17.4172,28100.0
2008-10-17 12:35:00,24.24,24.33,24.22,24.32,24100.0,17.4172,17.4819,17.4028,17.4747,24100.0
2008-10-17 12:40:00,24.32,24.43,24.32,24.41,44000.0,17.4747,17.5537,17.4747,17.5394,44000.0
2008-10-17 12:45:00,24.4,24.54,24.36,24.54,56700.0,17.5322,17.6328,17.5034,17.6328,56700.0
2008-10-17 12:50:00,24.54,24.68,24.5,24.68,101300.0,17.6328,17.7334,17.604,17.7334,101300.0
2008-10-17 12:55:00,24.68,24.79,24.65,24.74,138800.0,17.7334,17.8124,17.7118,17.7765,138800.0
2008-10-17 13:00:00,24.74,24.9,24.74,24.85,124100.0,17.7765,17.8914,17.7765,17.8555,124100.0
2008-10-17 13:05:00,24.83,24.85,24.72,24.73,100200.0,17.8411,17.8555,17.7621,17.7693,100200.0
2008-10-17 13:10:00,24.75,24.78,24.67,24.75,179500.0,17.7837,17.8052,17.7262,17.7837,179500.0
2008-10-17 13:15:00,24.75,24.75,24.65,24.71,328800.0,17.7837,17.7837,17.7118,17.7549,328800.0
2008-10-17 13:20:00,24.71,24.88,24.71,24.87,209000.0,17.7549,17.8771,17.7549,17.8699,209000.0
2008-10-17 13:25:00,24.87,24.88,24.79,24.82,101400.0,17.8699,17.8771,17.8124,17.834,101400.0
2008-10-17 13:30:00,24.82,24.97,24.81,24.97,152700.0,17.834,17.9417,17.8268,17.9417,152700.0
2008-10-17 13:35:00,24.97,25.11,24.97,25.1,153100.0,17.9417,18.0423,17.9417,18.0351,153100.0
2008-10-17 13:40:00,25.11,25.18,25.02,25.02,297200.0,18.0423,18.0926,17.9777,17.9777,297200.0
2008-10-17 13:45:00,25.02,25.05,24.89,24.93,305700.0,17.9777,17.9992,17.8842,17.913,305700.0
2008-10-17 13:50:00,24.93,24.98,24.83,24.86,62700.0,17.913,17.9489,17.8411,17.8627,62700.0
2008-10-17 13:55:00,24.86,24.91,24.83,24.9,83100.0,17.8627,17.8986,17.8411,17.8914,83100.0
2008-10-17 14:00:00,24.91,25.03,24.91,24.97,138300.0,17.8986,17.9848,17.8986,17.9417,138300.0
2008-10-17 14:05:00,24.96,25.03,24.83,24.85,242400.0,17.9345,17.9848,17.8411,17.8555,242400.0
2008-10-17 14:10:00,24.85,24.9,24.79,24.79,145800.0,17.8555,17.8914,17.8124,17.8124,145800.0
2008-10-17 14:15:00,24.79,24.82,24.74,24.74,102100.0,17.8124,17.834,17.7765,17.7765,102100.0
2008-10-17 14:20:00,24.74,24.74,24.54,24.56,145300.0,17.7765,17.7765,17.6328,17.6471,145300.0
2008-10-17 14:25:00,24.53,24.61,24.53,24.61,63800.0,17.6256,17.6831,17.6256,17.6831,63800.0
2008-10-17 14:30:00,24.61,24.74,24.61,24.69,147000.0,17.6831,17.7765,17.6831,17.7405,147000.0
2008-10-17 14:35:00,24.71,24.76,24.42,24.42,94400.0,17.7549,17.7908,17.5465,17.5465,94400.0
2008-10-17 14:40:00,24.42,24.48,24.29,24.44,177100.0,17.5465,17.5897,17.4531,17.5609,177100.0
2008-10-17 14:45:00,24.44,24.67,24.39,24.64,205800.0,17.5609,17.7262,17.525,17.7046,205800.0
2008-10-17 14:50:00,24.63,24.67,24.51,24.54,223700.0,17.6974,17.7262,17.6112,17.6328,223700.0
2008-10-17 14:55:00,24.54,24.63,24.5,24.59,96500.0,17.6328,17.6974,17.604,17.6687,96500.0
2008-10-17 15:00:00,24.6,24.8,24.56,24.66,120800.0,17.6759,17.8196,17.6471,17.719,120800.0
2008-10-17 15:05:00,24.66,24.73,24.6,24.62,121000.0,17.719,17.7693,17.6759,17.6902,121000.0
2008-10-17 15:10:00,24.62,24.62,24.35,24.46,165900.0,17.6902,17.6902,17.4962,17.5753,165900.0
2008-10-17 15:15:00,24.45,24.51,24.31,24.31,154500.0,17.5681,17.6112,17.4675,17.4675,154500.0
2008-10-17 15:20:00,24.3,24.31,24.03,24.23,294400.0,17.4603,17.4675,17.2663,17.41,294400.0
2008-10-17 15:25:00,24.24,24.36,24.18,24.28,258900.0,17.4172,17.5034,17.3741,17.4459,258900.0
2008-10-17 15:30:00,24.28,24.45,24.25,24.28,226900.0,17.4459,17.5681,17.4244,17.4459,226900.0
2008-10-17 15:35:00,24.31,24.38,24.03,24.18,384500.0,17.4675,17.5178,17.2663,17.3741,384500.0
2008-10-17 15:40:00,24.18,24.4,24.11,24.38,389400.0,17.3741,17.5322,17.3238,17.5178,389400.0
2008-10-17 15:45:00,24.37,24.37,24.17,24.17,474000.0,17.5106,17.5106,17.3669,17.3669,474000.0
2008-10-17 15:50:00,24.17,24.22,24.0,24.08,511200.0,17.3669,17.4028,17.2448,17.3022,511200.0
2008-10-17 15:55:00,24.11,24.11,23.95,23.95,237300.0,17.3238,17.3238,17.2088,17.2088,237300.0
2008-10-17 16:00:00,23.95,23.97,23.46,23.71,7800.0,17.2088,17.2232,16.8567,17.0364,7800.0
2008-10-17 16:05:00,23.61,23.61,23.61,23.61,100.0,16.9645,16.9645,16.9645,16.9645,100.0
2008-10-17 16:10:00,23.61,23.61,23.61,23.61,0.0,16.9645,16.9645,16.9645,16.9645,0.0
2008-10-20 09:30:00,24.4,24.49,24.1,24.25,203000.0,17.5322,17.5968,17.3166,17.4244,203000.0
2008-10-20 09:35:00,24.26,24.4,24.14,24.33,197200.0,17.4316,17.5322,17.3453,17.4819,197200.0
2008-10-20 09:40:00,24.34,24.39,24.17,24.25,67900.0,17.4891,17.525,17.3669,17.4244,67900.0
2008-10-20 09:45:00,24.25,24.37,24.21,24.36,77700.0,17.4244,17.5106,17.3956,17.5034,77700.0
2008-10-20 09:50:00,24.37,24.57,24.37,24.55,478800.0,17.5106,17.6543,17.5106,17.6399,478800.0
2008-10-20 09:55:00,24.53,24.7,24.5,24.67,162600.0,17.6256,17.7477,17.604,17.7262,162600.0
2008-10-20 10:00:00,24.69,24.9,24.66,24.66,157400.0,17.7405,17.8914,17.719,17.719,157400.0
2008-10-20 10:05:00,24.65,24.71,24.6,24.65,218200.0,17.7118,17.7549,17.6759,17.7118,218200.0
2008-10-20 10:10:00,24.63,24.7,24.46,24.5,188400.0,17.6974,17.7477,17.5753,17.604,188400.0
2008-10-20 10:15:00,24.49,24.62,24.45,24.56,106300.0,17.5968,17.6902,17.5681,17.6471,106300.0
2008-10-20 10:20:00,24.58,24.6,24.41,24.41,162900.0,17.6615,17.6759,17.5394,17.5394,162900.0
2008-10-20 10:25:00,24.42,24.45,24.35,24.35,69300.0,17.5465,17.5681,17.4962,17.4962,69300.0
2008-10-20 10:30:00,24.37,24.53,24.34,24.49,116900.0,17.5106,17.6256,17.4891,17.5968,116900.0
2008-10-20 10:35:00,24.5,24.52,24.42,24.48,65600.0,17.604,17.6184,17.5465,17.5897,65600.0
2008-10-20 10:40:00,24.5,24.5,24.42,24.45,133800.0,17.604,17.604,17.5465,17.5681,133800.0
2008-10-20 10:45:00,24.46,24.55,24.46,24.53,232000.0,17.5753,17.6399,17.5753,17.6256,232000.0
2008-10-20 10:50:00,24.54,24.57,24.25,24.27,228700.0,17.6328,17.6543,17.4244,17.4388,228700.0
2008-10-20 10:55:00,24.27,24.29,24.19,24.28,295800.0,17.4388,17.4531,17.3813,17.4459,295800.0
2008-10-20 11:00:00,24.28,24.3,24.18,24.18,223100.0,17.4459,17.4603,17.3741,17.3741,223100.0
2008-10-20 11:05:00,24.17,24.21,24.12,24.12,279200.0,17.3669,17.3956,17.331,17.331,279200.0
2008-10-20 11:10:00,24.12,24.12,23.97,24.07,168100.0,17.331,17.331,17.2232,17.2951,168100.0
2008-10-20 11:15:00,24.06,24.15,24.04,24.12,101800.0,17.2879,17.3525,17.2735,17.331,101800.0
2008-10-20 11:20:00,24.12,24.21,24.1,24.2,177300.0,17.331,17.3956,17.3166,17.3885,177300.0
2008-10-20 11:25:00,24.2,24.26,24.14,24.25,290600.0,17.3885,17.4316,17.3453,17.4244,290600.0
2008-10-20 11:30:00,24.27,24.32,24.21,24.24,127900.0,17.4388,17.4747,17.3956,17.4172,127900.0
2008-10-20 11:35:00,24.24,24.27,24.16,24.21,48500.0,17.4172,17.4388,17.3597,17.3956,48500.0
2008-10-20 11:40:00,24.22,24.29,24.14,24.29,102200.0,17.4028,17.4531,17.3453,17.4531,102200.0
2008-10-20 11:45:00,24.29,24.4,24.29,24.34,126500.0,17.4531,17.5322,17.4531,17.4891,126500.0
2008-10-20 11:50:00,24.34,24.38,24.29,24.31,79000.0,17.4891,17.5178,17.4531,17.4675,79000.0
2008-10-20 11:55:00,24.31,24.38,24.31,24.32,87500.0,17.4675,17.5178,17.4675,17.4747,87500.0
2008-10-20 12:00:00,24.32,24.32,24.21,24.22,115800.0,17.4747,17.4747,17.3956,17.4028,115800.0
2008-10-20 12:05:00,24.22,24.31,24.21,24.3,96300.0,17.4028,17.4675,17.3956,17.4603,96300.0
2008-10-20 12:10:00,24.31,24.37,24.28,24.32,88000.0,17.4675,17.5106,17.4459,17.4747,88000.0
2008-10-20 12:15:00,24.33,24.48,24.33,24.42,242200.0,17.4819,17.5897,17.4819,17.5465,242200.0
2008-10-20 12:20:00,24.42,24.44,24.35,24.35,80900.0,17.5465,17.5609,17.4962,17.4962,80900.0
2008-10-20 12:25:00,24.35,24.42,24.28,24.33,112700.0,17.4962,17.5465,17.4459,17.4819,112700.0
2008-10-20 12:30:00,24.33,24.42,24.25,24.39,118400.0,17.4819,17.5465,17.4244,17.525,118400.0
2008-10-20 12:35:00,24.39,24.4,24.28,24.31,82900.0,17.525,17.5322,17.4459,17.4675,82900.0
2008-10-20 12:40:00,24.32,24.32,24.2,24.22,179300.0,17.4747,17.4747,17.3885,17.4028,179300.0
2008-10-20 12:45:00,24.22,24.31,24.19,24.31,90000.0,17.4028,17.4675,17.3813,17.4675,90000.0
2008-10-20 12:50:00,24.3,24.3,24.2,24.2,130300.0,17.4603,17.4603,17.3885,17.3885,130300.0
2008-10-20 12:55:00,24.2,24.3,24.2,24.26,80100.0,17.3885,17.4603,17.3885,17.4316,80100.0
2008-10-20 13:00:00,24.25,24.26,24.13,24.14,75600.0,17.4244,17.4316,17.3382,17.3453,75600.0
2008-10-20 13:05:00,24.13,24.26,24.13,24.22,121800.0,17.3382,17.4316,17.3382,17.4028,121800.0
2008-10-20 13:10:00,24.22,24.28,24.21,24.24,43000.0,17.4028,17.4459,17.3956,17.4172,43000.0
2008-10-20 13:15:00,24.24,24.31,24.21,24.31,110500.0,17.4172,17.4675,17.3956,17.4675,110500.0
2008-10-20 13:20:00,24.32,24.34,24.28,24.34,55500.0,17.4747,17.4891,17.4459,17.4891,55500.0
2008-10-20 13:25:00,24.34,24.43,24.34,24.39,60100.0,17.4891,17.5537,17.4891,17.525,60100.0
2008-10-20 13:30:00,24.39,24.46,24.39,24.41,84600.0,17.525,17.5753,17.525,17.5394,84600.0
2008-10-20 13:35:00,24.41,24.44,24.32,24.33,73700.0,17.5394,17.5609,17.4747,17.4819,73700.0
2008-10-20 13:40:00,24.33,24.38,24.3,24.34,71900.0,17.4819,17.5178,17.4603,17.4891,71900.0
2008-10-20 13:45:00,24.34,24.45,24.33,24.42,82500.0,17.4891,17.5681,17.4819,17.5465,82500.0
2008-10-20 13:50:00,24.43,24.43,24.38,24.41,89100.0,17.5537,17.5537,17.5178,17.5394,89100.0
2008-10-20 13:55:00,24.42,24.46,24.35,24.37,325100.0,17.5465,17.5753,17.4962,17.5106,325100.0
2008-10-20 14:00:00,24.37,24.44,24.33,24.43,88500.0,17.5106,17.5609,17.4819,17.5537,88500.0
2008-10-20 14:05:00,24.43,24.54,24.43,24.5,248000.0,17.5537,17.6328,17.5537,17.604,248000.0
2008-10-20 14:10:00,24.5,24.51,24.41,24.43,103400.0,17.604,17.6112,17.5394,17.5537,103400.0
2008-10-20 14:15:00,24.42,24.45,24.32,24.35,84200.0,17.5465,17.5681,17.4747,17.4962,84200.0
2008-10-20 14:20:00,24.36,24.41,24.31,24.31,112300.0,17.5034,17.5394,17.4675,17.4675,112300.0
2008-10-20 14:25:00,24.31,24.37,24.3,24.35,118700.0,17.4675,17.5106,17.4603,17.4962,118700.0
2008-10-20 14:30:00,24.35,24.36,24.24,24.32,339300.0,17.4962,17.5034,17.4172,17.4747,339300.0
2008-10-20 14:35:00,24.33,24.38,24.33,24.37,219500.0,17.4819,17.5178,17.4819,17.5106,219500.0
2008-10-20 14:40:00,24.37,24.54,24.36,24.53,108400.0,17.5106,17.6328,17.5034,17.6256,108400.0
2008-10-20 14:45:00,24.54,24.55,24.47,24.49,52700.0,17.6328,17.6399,17.5825,17.5968,52700.0
2008-10-20 14:50:00,24.48,24.48,24.39,24.4,64700.0,17.5897,17.5897,17.525,17.5322,64700.0
2008-10-20 14:55:00,24.4,24.5,24.37,24.5,119800.0,17.5322,17.604,17.5106,17.604,119800.0
2008-10-20 15:00:00,24.5,24.58,24.5,24.54,122100.0,17.604,17.6615,17.604,17.6328,122100.0
2008-10-20 15:05:00,24.53,24.54,24.4,24.5,262000.0,17.6256,17.6328,17.5322,17.604,262000.0
2008-10-20 15:10:00,24.5,24.58,24.44,24.5,152400.0,17.604,17.6615,17.5609,17.604,152400.0
2008-10-20 15:15:00,24.51,24.58,24.43,24.56,200700.0,17.6112,17.6615,17.5537,17.6471,200700.0
2008-10-20 15:20:00,24.57,24.59,24.5,24.55,354800.0,17.6543,17.6687,17.604,17.6399,354800.0
2008-10-20 15:25:00,24.54,24.55,24.47,24.52,186900.0,17.6328,17.6399,17.5825,17.6184,186900.0
2008-10-20 15:30:00,24.51,24.62,24.43,24.6,190900.0,17.6112,17.6902,17.5537,17.6759,190900.0
2008-10-20 15:35:00,24.6,24.74,24.58,24.7,238700.0,17.6759,17.7765,17.6615,17.7477,238700.0
2008-10-20 15:40:00,24.7,24.73,24.59,24.64,123700.0,17.7477,17.7693,17.6687,17.7046,123700.0
2008-10-20 15:45:00,24.65,24.69,24.62,24.68,312200.0,17.7118,17.7405,17.6902,17.7334,312200.0
2008-10-20 15:50:00,24.69,24.78,24.68,24.75,200900.0,17.7405,17.8052,17.7334,17.7837,200900.0
2008-10-20 15:55:00,24.75,24.92,24.75,24.89,332800.0,17.7837,17.9058,17.7837,17.8842,332800.0
2008-10-20 16:00:00,24.92,24.92,24.67,24.67,500.0,17.9058,17.9058,17.7262,17.7262,500.0
2008-10-20 16:05:00,24.67,24.67,24.67,24.67,0.0,17.7262,17.7262,17.7262,17.7262,0.0
2008-10-20 16:10:00,24.67,24.67,24.67,24.67,0.0,17.7262,17.7262,17.7262,17.7262,0.0
2008-10-21 09:30:00,24.73,24.73,24.47,24.57,123300.0,17.7693,17.7693,17.5825,17.6543,123300.0
2008-10-21 09:35:00,24.58,24.66,24.55,24.59,499000.0,17.6615,17.719,17.6399,17.6687,499000.0
2008-10-21 09:40:00,24.6,24.69,24.6,24.69,561600.0,17.6759,17.7405,17.6759,17.7405,561600.0
2008-10-21 09:45:00,24.69,24.7,24.58,24.65,593600.0,17.7405,17.7477,17.6615,17.7118,593600.0
2008-10-21 09:50:00,24.64,24.65,24.57,24.65,212100.0,17.7046,17.7118,17.6543,17.7118,212100.0
2008-10-21 09:55:00,24.65,24.68,24.55,24.68,469300.0,17.7118,17.7334,17.6399,17.7334,469300.0
2008-10-21 10:00:00,24.69,24.81,24.64,24.79,64200.0,17.7405,17.8268,17.7046,17.8124,64200.0
2008-10-21 10:05:00,24.78,24.95,24.78,24.95,690900.0,17.8052,17.9274,17.8052,17.9274,690900.0
2008-10-21 10:10:00,24.94,25.02,24.91,24.99,305500.0,17.9202,17.9777,17.8986,17.9561,305500.0
2008-10-21 10:15:00,24.99,25.1,24.99,25.03,101500.0,17.9561,18.0351,17.9561,17.9848,101500.0
2008-10-21 10:20:00,25.03,25.09,24.98,25.07,128200.0,17.9848,18.028,17.9489,18.0136,128200.0
2008-10-21 10:25:00,25.07,25.07,24.98,25.0,130200.0,18.0136,18.0136,17.9489,17.9633,130200.0
2008-10-21 10:30:00,24.99,24.99,24.89,24.9,63600.0,17.9561,17.9561,17.8842,17.8914,63600.0
2008-10-21 10:35:00,24.9,24.96,24.9,24.96,24300.0,17.8914,17.9345,17.8914,17.9345,24300.0
2008-10-21 10:40:00,24.94,25.03,24.93,24.98,39900.0,17.9202,17.9848,17.913,17.9489,39900.0
2008-10-21 10:45:00,24.98,24.98,24.89,24.91,57700.0,17.9489,17.9489,17.8842,17.8986,57700.0
2008-10-21 10:50:00,24.91,24.94,24.83,24.88,49800.0,17.8986,17.9202,17.8411,17.8771,49800.0
2008-10-21 10:55:00,24.88,24.88,24.81,24.84,62100.0,17.8771,17.8771,17.8268,17.8483,62100.0
2008-10-21 11:00:00,24.83,24.9,24.83,24.89,76900.0,17.8411,17.8914,17.8411,17.8842,76900.0
2008-10-21 11:05:00,24.89,24.91,24.8,24.82,39800.0,17.8842,17.8986,17.8196,17.834,39800.0
2008-10-21 11:10:00,24.81,24.84,24.79,24.81,59600.0,17.8268,17.8483,17.8124,17.8268,59600.0
2008-10-21 11:15:00,24.83,24.86,24.81,24.83,34700.0,17.8411,17.8627,17.8268,17.8411,34700.0
2008-10-21 11:20:00,24.82,24.82,24.72,24.72,112800.0,17.834,17.834,17.7621,17.7621,112800.0
2008-10-21 11:25:00,24.71,24.78,24.71,24.77,77300.0,17.7549,17.8052,17.7549,17.798,77300.0
2008-10-21 11:30:00,24.77,24.83,24.77,24.83,22300.0,17.798,17.8411,17.798,17.8411,22300.0
2008-10-21 11:35:00,24.82,24.83,24.76,24.78,32400.0,17.834,17.8411,17.7908,17.8052,32400.0
2008-10-21 11:40:00,24.78,24.84,24.75,24.76,56900.0,17.8052,17.8483,17.7837,17.7908,56900.0
2008-10-21 11:45:00,24.73,24.75,24.61,24.61,33700.0,17.7693,17.7837,17.6831,17.6831,33700.0
2008-10-21 11:50:00,24.61,24.61,24.55,24.56,36800.0,17.6831,17.6831,17.6399,17.6471,36800.0
2008-10-21 11:55:00,24.57,24.58,24.33,24.37,229300.0,17.6543,17.6615,17.4819,17.5106,229300.0
2008-10-21 12:00:00,24.36,24.5,24.3,24.5,206100.0,17.5034,17.604,17.4603,17.604,206100.0
2008-10-21 12:05:00,24.5,24.53,24.41,24.44,195400.0,17.604,17.6256,17.5394,17.5609,195400.0
2008-10-21 12:10:00,24.46,24.48,24.37,24.37,78700.0,17.5753,17.5897,17.5106,17.5106,78700.0
2008-10-21 12:15:00,24.36,24.36,24.3,24.36,65700.0,17.5034,17.5034,17.4603,17.5034,65700.0
2008-10-21 12:20:00,24.37,24.47,24.33,24.44,129400.0,17.5106,17.5825,17.4819,17.5609,129400.0
2008-10-21 12:25:00,24.45,24.48,24.42,24.47,21300.0,17.5681,17.5897,17.5465,17.5825,21300.0
2008-10-21 12:30:00,24.46,24.52,24.44,24.52,53800.0,17.5753,17.6184,17.5609,17.6184,53800.0
2008-10-21 12:35:00,24.53,24.55,24.48,24.51,35200.0,17.6256,17.6399,17.5897,17.6112,35200.0
2008-10-21 12:40:00,24.52,24.52,24.44,24.45,26500.0,17.6184,17.6184,17.5609,17.5681,26500.0
2008-10-21 12:45:00,24.46,24.47,24.34,24.39,74700.0,17.5753,17.5825,17.4891,17.525,74700.0
2008-10-21 12:50:00,24.39,24.41,24.3,24.31,65900.0,17.525,17.5394,17.4603,17.4675,65900.0
2008-10-21 12:55:00,24.32,24.36,24.23,24.23,69700.0,17.4747,17.5034,17.41,17.41,69700.0
2008-10-21 13:00:00,24.24,24.29,24.22,24.29,82900.0,17.4172,17.4531,17.4028,17.4531,82900.0
2008-10-21 13:05:00,24.28,24.4,24.28,24.36,77800.0,17.4459,17.5322,17.4459,17.5034,77800.0
2008-10-21 13:10:00,24.36,24.39,24.33,24.36,29100.0,17.5034,17.525,17.4819,17.5034,29100.0
2008-10-21 13:15:00,24.38,24.44,24.38,24.4,88400.0,17.5178,17.5609,17.5178,17.5322,88400.0
2008-10-21 13:20:00,24.41,24.59,24.41,24.52,107000.0,17.5394,17.6687,17.5394,17.6184,107000.0
2008-10-21 13:25:00,24.51,24.55,24.48,24.49,28100.0,17.6112,17.6399,17.5897,17.5968,28100.0
2008-10-21 13:30:00,24.48,24.52,24.43,24.5,78000.0,17.5897,17.6184,17.5537,17.604,78000.0
2008-10-21 13:35:00,24.5,24.62,24.5,24.62,91400.0,17.604,17.6902,17.604,17.6902,91400.0
2008-10-21 13:40:00,24.63,24.65,24.54,24.56,95800.0,17.6974,17.7118,17.6328,17.6471,95800.0
2008-10-21 13:45:00,24.55,24.58,24.52,24.55,92900.0,17.6399,17.6615,17.6184,17.6399,92900.0
2008-10-21 13:50:00,24.55,24.56,24.48,24.51,44300.0,17.6399,17.6471,17.5897,17.6112,44300.0
2008-10-21 13:55:00,24.51,24.54,24.46,24.54,44600.0,17.6112,17.6328,17.5753,17.6328,44600.0
2008-10-21 14:00:00,24.54,24.62,24.54,24.59,38500.0,17.6328,17.6902,17.6328,17.6687,38500.0
2008-10-21 14:05:00,24.6,24.62,24.52,24.54,43600.0,17.6759,17.6902,17.6184,17.6328,43600.0
2008-10-21 14:10:00,24.54,24.61,24.53,24.54,43300.0,17.6328,17.6831,17.6256,17.6328,43300.0
2008-10-21 14:15:00,24.57,24.72,24.57,24.7,345000.0,17.6543,17.7621,17.6543,17.7477,345000.0
2008-10-21 14:20:00,24.7,24.77,24.7,24.75,54100.0,17.7477,17.798,17.7477,17.7837,54100.0
2008-10-21 14:25:00,24.76,24.82,24.72,24.81,91000.0,17.7908,17.834,17.7621,17.8268,91000.0
2008-10-21 14:30:00,24.83,24.86,24.76,24.76,120400.0,17.8411,17.8627,17.7908,17.7908,120400.0
2008-10-21 14:35:00,24.76,24.82,24.74,24.8,96100.0,17.7908,17.834,17.7765,17.8196,96100.0
2008-10-21 14:40:00,24.81,24.91,24.81,24.87,80600.0,17.8268,17.8986,17.8268,17.8699,80600.0
2008-10-21 14:45:00,24.89,24.96,24.81,24.83,114000.0,17.8842,17.9345,17.8268,17.8411,114000.0
2008-10-21 14:50:00,24.83,24.84,24.76,24.81,65700.0,17.8411,17.8483,17.7908,17.8268,65700.0
2008-10-21 14:55:00,24.82,24.84,24.74,24.79,51600.0,17.834,17.8483,17.7765,17.8124,51600.0
2008-10-21 15:00:00,24.8,24.94,24.79,24.92,114800.0,17.8196,17.9202,17.8124,17.9058,114800.0
2008-10-21 15:05:00,24.93,24.93,24.72,24.76,94200.0,17.913,17.913,17.7621,17.7908,94200.0
2008-10-21 15:10:00,24.77,24.85,24.74,24.81,94000.0,17.798,17.8555,17.7765,17.8268,94000.0
2008-10-21 15:15:00,24.8,24.81,24.61,24.61,86800.0,17.8196,17.8268,17.6831,17.6831,86800.0
2008-10-21 15:20:00,24.6,24.64,24.49,24.53,239100.0,17.6759,17.7046,17.5968,17.6256,239100.0
2008-10-21 15:25:00,24.53,24.59,24.48,24.48,259100.0,17.6256,17.6687,17.5897,17.5897,259100.0
2008-10-21 15:30:00,24.5,24.52,24.32,24.39,276400.0,17.604,17.6184,17.4747,17.525,276400.0
2008-10-21 15:35:00,24.39,24.44,24.35,24.4,194800.0,17.525,17.5609,17.4962,17.5322,194800.0
2008-10-21 15:40:00,24.39,24.5,24.31,24.31,338700.0,17.525,17.604,17.4675,17.4675,338700.0
2008-10-21 15:45:00,24.31,24.35,24.18,24.23,314600.0,17.4675,17.4962,17.3741,17.41,314600.0
2008-10-21 15:50:00,24.23,24.37,24.23,24.35,230300.0,17.41,17.5106,17.41,17.4962,230300.0
2008-10-21 15:55:00,24.34,24.35,24.24,24.27,252700.0,17.4891,17.4962,17.4172,17.4388,252700.0
2008-10-21 16:00:00,24.24,24.24,24.03,24.03,300.0,17.4172,17.4172,17.2663,17.2663,300.0
2008-10-21 16:05:00,24.03,24.03,24.03,24.03,0.0,17.2663,17.2663,17.2663,17.2663,0.0
2008-10-21 16:10:00,24.03,24.03,24.03,24.03,0.0,17.2663,17.2663,17.2663,17.2663,0.0
2008-10-22 09:30:00,23.61,23.85,23.61,23.83,43700.0,16.9645,17.137,16.9645,17.1226,43700.0
2008-10-22 09:35:00,23.83,23.83,23.61,23.63,61500.0,17.1226,17.1226,16.9645,16.9789,61500.0
2008-10-22 09:40:00,23.64,23.75,23.59,23.74,200300.0,16.9861,17.0651,16.9502,17.0579,200300.0
2008-10-22 09:45:00,23.74,23.82,23.72,23.74,111000.0,17.0579,17.1154,17.0436,17.0579,111000.0
2008-10-22 09:50:00,23.73,23.73,23.55,23.57,299800.0,17.0508,17.0508,16.9214,16.9358,299800.0
2008-10-22 09:55:00,23.57,23.68,23.5,23.51,343000.0,16.9358,17.0148,16.8855,16.8927,343000.0
2008-10-22 10:00:00,23.51,23.6,23.39,23.4,401400.0,16.8927,16.9573,16.8065,16.8136,401400.0
2008-10-22 10:05:00,23.4,23.53,23.38,23.41,1013000.0,16.8136,16.907,16.7993,16.8208,1013000.0
2008-10-22 10:10:00,23.41,23.54,23.39,23.53,604300.0,16.8208,16.9142,16.8065,16.907,604300.0
2008-10-22 10:15:00,23.53,23.59,23.45,23.51,837100.0,16.907,16.9502,16.8496,16.8927,837100.0
2008-10-22 10:20:00,23.52,23.6,23.44,23.49,338000.0,16.8999,16.9573,16.8424,16.8783,338000.0
2008-10-22 10:25:00,23.47,23.47,23.39,23.47,171000.0,16.8639,16.8639,16.8065,16.8639,171000.0
2008-10-22 10:30:00,23.46,23.55,23.44,23.44,585500.0,16.8567,16.9214,16.8424,16.8424,585500.0
2008-10-22 10:35:00,23.44,23.5,23.38,23.48,742200.0,16.8424,16.8855,16.7993,16.8711,742200.0
2008-10-22 10:40:00,23.48,23.55,23.45,23.45,733000.0,16.8711,16.9214,16.8496,16.8496,733000.0
2008-10-22 10:45:00,23.44,23.65,23.42,23.62,240100.0,16.8424,16.9933,16.828,16.9717,240100.0
2008-10-22 10:50:00,23.63,23.65,23.55,23.65,148200.0,16.9789,16.9933,16.9214,16.9933,148200.0
2008-10-22 10:55:00,23.65,23.67,23.61,23.67,101800.0,16.9933,17.0076,16.9645,17.0076,101800.0
2008-10-22 11:00:00,23.67,23.68,23.56,23.65,110100.0,17.0076,17.0148,16.9286,16.9933,110100.0
2008-10-22 11:05:00,23.64,23.65,23.53,23.59,85900.0,16.9861,16.9933,16.907,16.9502,85900.0
2008-10-22 11:10:00,23.6,23.7,23.59,23.65,88100.0,16.9573,17.0292,16.9502,16.9933,88100.0
2008-10-22 11:15:00,23.64,23.73,23.62,23.69,152300.0,16.9861,17.0508,16.9717,17.022,152300.0
2008-10-22 11:20:00,23.68,23.68,23.55,23.61,68200.0,17.0148,17.0148,16.9214,16.9645,68200.0
2008-10-22 11:25:00,23.59,23.59,23.45,23.47,785700.0,16.9502,16.9502,16.8496,16.8639,785700.0
2008-10-22 11:30:00,23.47,23.58,23.46,23.54,192700.0,16.8639,16.943,16.8567,16.9142,192700.0
2008-10-22 11:35:00,23.53,23.54,23.42,23.47,300400.0,16.907,16.9142,16.828,16.8639,300400.0
2008-10-22 11:40:00,23.46,23.65,23.45,23.61,448900.0,16.8567,16.9933,16.8496,16.9645,448900.0
2008-10-22 11:45:00,23.62,23.7,23.62,23.66,111300.0,16.9717,17.0292,16.9717,17.0005,111300.0
2008-10-22 11:50:00,23.64,23.69,23.62,23.62,97200.0,16.9861,17.022,16.9717,16.9717,97200.0
2008-10-22 11:55:00,23.61,23.67,23.59,23.65,108400.0,16.9645,17.0076,16.9502,16.9933,108400.0
2008-10-22 12:00:00,23.65,23.65,23.55,23.55,48700.0,16.9933,16.9933,16.9214,16.9214,48700.0
2008-10-22 12:05:00,23.55,23.64,23.54,23.61,348900.0,16.9214,16.9861,16.9142,16.9645,348900.0
2008-10-22 12:10:00,23.61,23.61,23.53,23.56,61000.0,16.9645,16.9645,16.907,16.9286,61000.0
2008-10-22 12:15:00,23.54,23.64,23.54,23.63,172200.0,16.9142,16.9861,16.9142,16.9789,172200.0
2008-10-22 12:20:00,23.63,23.73,23.63,23.72,69300.0,16.9789,17.0508,16.9789,17.0436,69300.0
2008-10-22 12:25:00,23.72,23.78,23.67,23.67,211100.0,17.0436,17.0867,17.0076,17.0076,211100.0
2008-10-22 12:30:00,23.67,23.69,23.62,23.66,116500.0,17.0076,17.022,16.9717,17.0005,116500.0
2008-10-22 12:35:00,23.66,23.68,23.63,23.68,119900.0,17.0005,17.0148,16.9789,17.0148,119900.0
2008-10-22 12:40:00,23.66,23.68,23.61,23.64,34300.0,17.0005,17.0148,16.9645,16.9861,34300.0
2008-10-22 12:45:00,23.64,23.68,23.58,23.6,145300.0,16.9861,17.0148,16.943,16.9573,145300.0
2008-10-22 12:50:00,23.61,23.67,23.59,23.64,61300.0,16.9645,17.0076,16.9502,16.9861,61300.0
2008-10-22 12:55:00,23.64,23.66,23.6,23.61,78100.0,16.9861,17.0005,16.9573,16.9645,78100.0
2008-10-22 13:00:00,23.6,23.6,23.46,23.51,178300.0,16.9573,16.9573,16.8567,16.8927,178300.0
2008-10-22 13:05:00,23.5,23.54,23.5,23.51,89700.0,16.8855,16.9142,16.8855,16.8927,89700.0
2008-10-22 13:10:00,23.5,23.5,23.43,23.46,403600.0,16.8855,16.8855,16.8352,16.8567,403600.0
2008-10-22 13:15:00,23.46,23.49,23.36,23.43,203300.0,16.8567,16.8783,16.7849,16.8352,203300.0
2008-10-22 13:20:00,23.43,23.45,23.34,23.34,427400.0,16.8352,16.8496,16.7705,16.7705,427400.0
2008-10-22 13:25:00,23.33,23.36,23.28,23.35,162000.0,16.7633,16.7849,16.7274,16.7777,162000.0
2008-10-22 13:30:00,23.35,23.38,23.22,23.22,156600.0,16.7777,16.7993,16.6843,16.6843,156600.0
2008-10-22 13:35:00,23.22,23.24,23.18,23.21,72900.0,16.6843,16.6987,16.6556,16.6771,72900.0
2008-10-22 13:40:00,23.21,23.29,23.2,23.23,155700.0,16.6771,16.7346,16.6699,16.6915,155700.0
2008-10-22 13:45:00,23.24,23.35,23.24,23.35,112200.0,16.6987,16.7777,16.6987,16.7777,112200.0
2008-10-22 13:50:00,23.35,23.36,23.25,23.34,74300.0,16.7777,16.7849,16.7059,16.7705,74300.0
2008-10-22 13:55:00,23.33,23.4,23.29,23.38,59800.0,16.7633,16.8136,16.7346,16.7993,59800.0
2008-10-22 14:00:00,23.38,23.39,23.3,23.3,30300.0,16.7993,16.8065,16.7418,16.7418,30300.0
2008-10-22 14:05:00,23.31,23.35,23.22,23.22,66600.0,16.749,16.7777,16.6843,16.6843,66600.0
2008-10-22 14:10:00,23.23,23.25,23.19,23.23,26700.0,16.6915,16.7059,16.6627,16.6915,26700.0
2008-10-22 14:15:00,23.24,23.3,23.22,23.29,54300.0,16.6987,16.7418,16.6843,16.7346,54300.0
2008-10-22 14:20:00,23.29,23.38,23.27,23.37,121100.0,16.7346,16.7993,16.7202,16.7921,121100.0
2008-10-22 14:25:00,23.38,23.38,23.3,23.36,66600.0,16.7993,16.7993,16.7418,16.7849,66600.0
2008-10-22 14:30:00,23.36,23.36,23.21,23.24,357900.0,16.7849,16.7849,16.6771,16.6987,357900.0
2008-10-22 14:35:00,23.23,23.25,23.18,23.22,97000.0,16.6915,16.7059,16.6556,16.6843,97000.0
2008-10-22 14:40:00,23.21,23.21,23.1,23.11,188200.0,16.6771,16.6771,16.5981,16.6053,188200.0
2008-10-22 14:45:00,23.09,23.18,23.09,23.13,71100.0,16.5909,16.6556,16.5909,16.6196,71100.0
2008-10-22 14:50:00,23.12,23.13,23.04,23.04,141300.0,16.6124,16.6196,16.555,16.555,141300.0
2008-10-22 14:55:00,23.04,23.13,23.01,23.12,112000.0,16.555,16.6196,16.5334,16.6124,112000.0
2008-10-22 15:00:00,23.13,23.17,23.09,23.11,110300.0,16.6196,16.6484,16.5909,16.6053,110300.0
2008-10-22 15:05:00,23.11,23.11,23.02,23.1,122100.0,16.6053,16.6053,16.5406,16.5981,122100.0
2008-10-22 15:10:00,23.13,23.13,22.97,22.97,100800.0,16.6196,16.6196,16.5047,16.5047,100800.0
2008-10-22 15:15:00,22.98,23.0,22.84,22.86,336100.0,16.5119,16.5262,16.4113,16.4256,336100.0
2008-10-22 15:20:00,22.86,22.91,22.82,22.86,160100.0,16.4256,16.4616,16.3969,16.4256,160100.0
2008-10-22 15:25:00,22.87,22.96,22.81,22.81,531600.0,16.4328,16.4975,16.3897,16.3897,531600.0
2008-10-22 15:30:00,22.82,22.83,22.65,22.65,476500.0,16.3969,16.4041,16.2747,16.2747,476500.0
2008-10-22 15:35:00,22.66,22.72,22.55,22.55,244800.0,16.2819,16.325,16.2029,16.2029,244800.0
2008-10-22 15:40:00,22.54,22.54,22.33,22.44,497400.0,16.1957,16.1957,16.0448,16.1238,497400.0
2008-10-22 15:45:00,22.41,22.8,22.37,22.75,835200.0,16.1023,16.3825,16.0735,16.3466,835200.0
2008-10-22 15:50:00,22.75,23.02,22.72,22.97,724000.0,16.3466,16.5406,16.325,16.5047,724000.0
2008-10-22 15:55:00,22.9,23.04,22.76,23.01,1246100.0,16.4544,16.555,16.3538,16.5334,1246100.0
2008-10-22 16:00:00,22.97,23.33,22.77,23.25,36100.0,16.5047,16.7633,16.361,16.7059,36100.0
2008-10-22 16:05:00,23.25,23.25,23.25,23.25,0.0,16.7059,16.7059,16.7059,16.7059,0.0
2008-10-22 16:10:00,23.25,23.25,23.25,23.25,0.0,16.7059,16.7059,16.7059,16.7059,0.0
2008-10-23 09:30:00,23.24,23.26,23.13,23.26,15600.0,16.6987,16.713,16.6196,16.713,15600.0
2008-10-23 09:35:00,23.25,23.28,23.0,23.01,68400.0,16.7059,16.7274,16.5262,16.5334,68400.0
2008-10-23 09:40:00,23.02,23.14,22.8,22.85,253100.0,16.5406,16.6268,16.3825,16.4184,253100.0
2008-10-23 09:45:00,22.84,22.85,22.69,22.69,363700.0,16.4113,16.4184,16.3035,16.3035,363700.0
2008-10-23 09:50:00,22.69,22.79,22.6,22.75,298700.0,16.3035,16.3753,16.2388,16.3466,298700.0
2008-10-23 09:55:00,22.74,22.93,22.74,22.92,238500.0,16.3394,16.4759,16.3394,16.4687,238500.0
2008-10-23 10:00:00,22.92,23.06,22.9,22.96,500100.0,16.4687,16.5693,16.4544,16.4975,500100.0
2008-10-23 10:05:00,22.95,23.15,22.94,23.05,444700.0,16.4903,16.634,16.4831,16.5622,444700.0
2008-10-23 10:10:00,23.06,23.21,23.04,23.16,279100.0,16.5693,16.6771,16.555,16.6412,279100.0
2008-10-23 10:15:00,23.17,23.17,23.0,23.06,268500.0,16.6484,16.6484,16.5262,16.5693,268500.0
2008-10-23 10:20:00,23.07,23.18,23.02,23.11,284600.0,16.5765,16.6556,16.5406,16.6053,284600.0
2008-10-23 10:25:00,23.11,23.12,22.87,22.94,319900.0,16.6053,16.6124,16.4328,16.4831,319900.0
2008-10-23 10:30:00,22.93,23.11,22.9,23.07,160900.0,16.4759,16.6053,16.4544,16.5765,160900.0
2008-10-23 10:35:00,23.08,23.11,22.96,23.07,137800.0,16.5837,16.6053,16.4975,16.5765,137800.0
2008-10-23 10:40:00,23.07,23.46,23.06,23.46,316500.0,16.5765,16.8567,16.5693,16.8567,316500.0
2008-10-23 10:45:00,23.45,23.53,23.28,23.29,179600.0,16.8496,16.907,16.7274,16.7346,179600.0
2008-10-23 10:50:00,23.3,23.4,23.3,23.38,209500.0,16.7418,16.8136,16.7418,16.7993,209500.0
2008-10-23 10:55:00,23.35,23.55,23.34,23.53,119800.0,16.7777,16.9214,16.7705,16.907,119800.0
2008-10-23 11:00:00,23.53,23.6,23.35,23.36,342500.0,16.907,16.9573,16.7777,16.7849,342500.0
2008-10-23 11:05:00,23.36,23.4,23.33,23.38,534800.0,16.7849,16.8136,16.7633,16.7993,534800.0
2008-10-23 11:10:00,23.38,23.47,23.34,23.35,29100.0,16.7993,16.8639,16.7705,16.7777,29100.0
2008-10-23 11:15:00,23.36,23.41,23.19,23.21,145400.0,16.7849,16.8208,16.6627,16.6771,145400.0
2008-10-23 11:20:00,23.22,23.29,23.19,23.24,138600.0,16.6843,16.7346,16.6627,16.6987,138600.0
2008-10-23 11:25:00,23.25,23.26,23.15,23.2,123800.0,16.7059,16.713,16.634,16.6699,123800.0
2008-10-23 11:30:00,23.2,23.27,23.19,23.24,61400.0,16.6699,16.7202,16.6627,16.6987,61400.0
2008-10-23 11:35:00,23.24,23.37,23.23,23.36,38500.0,16.6987,16.7921,16.6915,16.7849,38500.0
2008-10-23 11:40:00,23.36,23.36,23.1,23.1,183400.0,16.7849,16.7849,16.5981,16.5981,183400.0
2008-10-23 11:45:00,23.09,23.21,23.05,23.18,74700.0,16.5909,16.6771,16.5622,16.6556,74700.0
2008-10-23 11:50:00,23.18,23.29,23.18,23.23,75100.0,16.6556,16.7346,16.6556,16.6915,75100.0
2008-10-23 11:55:00,23.2,23.24,23.18,23.23,47900.0,16.6699,16.6987,16.6556,16.6915,47900.0
2008-10-23 12:00:00,23.23,23.23,23.04,23.05,158400.0,16.6915,16.6915,16.555,16.5622,158400.0
2008-10-23 12:05:00,23.05,23.07,23.01,23.02,102500.0,16.5622,16.5765,16.5334,16.5406,102500.0
2008-10-23 12:10:00,23.01,23.04,22.99,23.0,55300.0,16.5334,16.555,16.519,16.5262,55300.0
2008-10-23 12:15:00,23.01,23.06,22.85,22.85,215700.0,16.5334,16.5693,16.4184,16.4184,215700.0
2008-10-23 12:20:00,22.84,22.86,22.77,22.77,121900.0,16.4113,16.4256,16.361,16.361,121900.0
2008-10-23 12:25:00,22.76,22.78,22.67,22.7,155800.0,16.3538,16.3681,16.2891,16.3107,155800.0
2008-10-23 12:30:00,22.71,22.73,22.63,22.67,203500.0,16.3178,16.3322,16.2604,16.2891,203500.0
2008-10-23 12:35:00,22.68,22.74,22.58,22.6,142900.0,16.2963,16.3394,16.2244,16.2388,142900.0
2008-10-23 12:40:00,22.59,22.68,22.51,22.68,319700.0,16.2316,16.2963,16.1741,16.2963,319700.0
2008-10-23 12:45:00,22.67,22.78,22.64,22.66,93100.0,16.2891,16.3681,16.2676,16.2819,93100.0
2008-10-23 12:50:00,22.66,22.7,22.61,22.62,84100.0,16.2819,16.3107,16.246,16.2532,84100.0
2008-10-23 12:55:00,22.61,22.61,22.43,22.46,212000.0,16.246,16.246,16.1167,16.1382,212000.0
2008-10-23 13:00:00,22.43,22.53,22.37,22.4,386800.0,16.1167,16.1885,16.0735,16.0951,386800.0
2008-10-23 13:05:00,22.37,22.53,22.32,22.48,255900.0,16.0735,16.1885,16.0376,16.1526,255900.0
2008-10-23 13:10:00,22.47,22.54,22.45,22.49,263300.0,16.1454,16.1957,16.131,16.1598,263300.0
2008-10-23 13:15:00,22.51,22.69,22.49,22.62,398200.0,16.1741,16.3035,16.1598,16.2532,398200.0
2008-10-23 13:20:00,22.62,22.62,22.48,22.49,92900.0,16.2532,16.2532,16.1526,16.1598,92900.0
2008-10-23 13:25:00,22.49,22.55,22.38,22.38,228400.0,16.1598,16.2029,16.0807,16.0807,228400.0
2008-10-23 13:30:00,22.38,22.45,22.28,22.28,440900.0,16.0807,16.131,16.0089,16.0089,440900.0
2008-10-23 13:35:00,22.27,22.54,22.27,22.4,338700.0,16.0017,16.1957,16.0017,16.0951,338700.0
2008-10-23 13:40:00,22.4,22.58,22.4,22.49,322700.0,16.0951,16.2244,16.0951,16.1598,322700.0
2008-10-23 13:45:00,22.49,22.52,22.38,22.4,296600.0,16.1598,16.1813,16.0807,16.0951,296600.0
2008-10-23 13:50:00,22.4,22.43,22.3,22.43,122800.0,16.0951,16.1167,16.0233,16.1167,122800.0
2008-10-23 13:55:00,22.42,22.5,22.37,22.44,143000.0,16.1095,16.167,16.0735,16.1238,143000.0
2008-10-23 14:00:00,22.43,22.43,22.13,22.15,383600.0,16.1167,16.1167,15.9011,15.9155,383600.0
2008-10-23 14:05:00,22.15,22.27,22.14,22.21,266300.0,15.9155,16.0017,15.9083,15.9586,266300.0
2008-10-23 14:10:00,22.23,22.23,22.06,22.1,143800.0,15.973,15.973,15.8508,15.8795,143800.0
2008-10-23 14:15:00,22.1,22.16,22.0,22.0,320300.0,15.8795,15.9227,15.8077,15.8077,320300.0
2008-10-23 14:20:00,22.0,22.04,21.92,22.03,151900.0,15.8077,15.8364,15.7502,15.8292,151900.0
2008-10-23 14:25:00,22.03,22.24,22.03,22.23,191400.0,15.8292,15.9801,15.8292,15.973,191400.0
2008-10-23 14:30:00,22.23,22.44,22.13,22.34,241200.0,15.973,16.1238,15.9011,16.052,241200.0
2008-10-23 14:35:00,22.33,22.51,22.27,22.51,167100.0,16.0448,16.1741,16.0017,16.1741,167100.0
2008-10-23 14:40:00,22.54,22.55,22.28,22.36,386300.0,16.1957,16.2029,16.0089,16.0664,386300.0
2008-10-23 14:45:00,22.38,22.48,22.16,22.16,161300.0,16.0807,16.1526,15.9227,15.9227,161300.0
2008-10-23 14:50:00,22.18,22.24,22.07,22.12,175100.0,15.937,15.9801,15.858,15.8939,175100.0
2008-10-23 14:55:00,22.12,22.25,22.03,22.25,376100.0,15.8939,15.9873,15.8292,15.9873,376100.0
2008-10-23 15:00:00,22.26,22.41,22.14,22.37,279800.0,15.9945,16.1023,15.9083,16.0735,279800.0
2008-10-23 15:05:00,22.35,22.7,22.29,22.69,409900.0,16.0592,16.3107,16.0161,16.3035,409900.0
2008-10-23 15:10:00,22.68,22.83,22.62,22.73,258300.0,16.2963,16.4041,16.2532,16.3322,258300.0
2008-10-23 15:15:00,22.72,22.72,22.41,22.44,414400.0,16.325,16.325,16.1023,16.1238,414400.0
2008-10-23 15:20:00,22.43,22.74,22.38,22.67,332900.0,16.1167,16.3394,16.0807,16.2891,332900.0
2008-10-23 15:25:00,22.68,22.68,22.52,22.58,214600.0,16.2963,16.2963,16.1813,16.2244,214600.0
2008-10-23 15:30:00,22.58,22.62,22.3,22.38,357100.0,16.2244,16.2532,16.0233,16.0807,357100.0
2008-10-23 15:35:00,22.4,22.57,22.31,22.31,352500.0,16.0951,16.2173,16.0304,16.0304,352500.0
2008-10-23 15:40:00,22.3,22.82,22.28,22.82,705200.0,16.0233,16.3969,16.0089,16.3969,705200.0
2008-10-23 15:45:00,22.82,23.14,22.8,23.13,624800.0,16.3969,16.6268,16.3825,16.6196,624800.0
2008-10-23 15:50:00,23.01,23.13,22.88,22.94,291800.0,16.5334,16.6196,16.44,16.4831,291800.0
2008-10-23 15:55:00,22.85,23.13,22.85,23.09,303400.0,16.4184,16.6196,16.4184,16.5909,303400.0
2008-10-23 16:00:00,23.12,23.16,23.12,23.16,1100.0,16.6124,16.6412,16.6124,16.6412,1100.0
2008-10-23 16:05:00,22.89,22.94,22.89,22.94,1000.0,16.4472,16.4831,16.4472,16.4831,1000.0
2008-10-23 16:10:00,23.16,23.4,23.16,23.4,41900.0,16.6412,16.8136,16.6412,16.8136,41900.0
2008-10-24 09:30:00,21.65,21.75,21.56,21.71,109500.0,15.5562,15.6281,15.4915,15.5993,109500.0
2008-10-24 09:35:00,21.7,21.92,21.59,21.74,91200.0,15.5921,15.7502,15.5131,15.6209,91200.0
2008-10-24 09:40:00,21.77,21.87,21.67,21.72,126000.0,15.6424,15.7143,15.5706,15.6065,126000.0
2008-10-24 09:45:00,21.72,22.0,21.68,22.0,133100.0,15.6065,15.8077,15.5778,15.8077,133100.0
2008-10-24 09:50:00,22.01,22.09,21.88,22.06,341400.0,15.8149,15.8724,15.7215,15.8508,341400.0
2008-10-24 09:55:00,22.06,22.25,22.0,22.17,288500.0,15.8508,15.9873,15.8077,15.9298,288500.0
2008-10-24 10:00:00,22.17,22.34,22.11,22.12,568300.0,15.9298,16.052,15.8867,15.8939,568300.0
2008-10-24 10:05:00,22.1,22.16,21.94,22.0,245600.0,15.8795,15.9227,15.7646,15.8077,245600.0
2008-10-24 10:10:00,22.0,22.0,21.84,21.96,239000.0,15.8077,15.8077,15.6927,15.779,239000.0
2008-10-24 10:15:00,21.96,22.11,21.88,22.11,305500.0,15.779,15.8867,15.7215,15.8867,305500.0
2008-10-24 10:20:00,22.11,22.18,21.9,21.91,292300.0,15.8867,15.937,15.7358,15.743,292300.0
2008-10-24 10:25:00,21.9,21.97,21.81,21.96,190500.0,15.7358,15.7861,15.6712,15.779,190500.0
2008-10-24 10:30:00,21.95,22.05,21.89,22.0,170600.0,15.7718,15.8436,15.7287,15.8077,170600.0
2008-10-24 10:35:00,21.99,22.1,21.98,22.02,166600.0,15.8005,15.8795,15.7933,15.8221,166600.0
2008-10-24 10:40:00,22.01,22.15,21.91,22.15,136200.0,15.8149,15.9155,15.743,15.9155,136200.0
2008-10-24 10:45:00,22.16,22.18,22.06,22.09,142800.0,15.9227,15.937,15.8508,15.8724,142800.0
2008-10-24 10:50:00,22.12,22.31,22.12,22.26,335100.0,15.8939,16.0304,15.8939,15.9945,335100.0
2008-10-24 10:55:00,22.25,22.32,22.21,22.28,134500.0,15.9873,16.0376,15.9586,16.0089,134500.0
2008-10-24 11:00:00,22.28,22.4,22.27,22.27,139600.0,16.0089,16.0951,16.0017,16.0017,139600.0
2008-10-24 11:05:00,22.27,22.34,22.23,22.25,93400.0,16.0017,16.052,15.973,15.9873,93400.0
2008-10-24 11:10:00,22.24,22.26,22.16,22.22,86500.0,15.9801,15.9945,15.9227,15.9658,86500.0
2008-10-24 11:15:00,22.22,22.29,22.19,22.28,47000.0,15.9658,16.0161,15.9442,16.0089,47000.0
2008-10-24 11:20:00,22.29,22.57,22.28,22.45,177000.0,16.0161,16.2173,16.0089,16.131,177000.0
2008-10-24 11:25:00,22.45,22.48,22.36,22.46,186200.0,16.131,16.1526,16.0664,16.1382,186200.0
2008-10-24 11:30:00,22.47,22.54,22.35,22.36,146900.0,16.1454,16.1957,16.0592,16.0664,146900.0
2008-10-24 11:35:00,22.37,22.71,22.36,22.7,237000.0,16.0735,16.3178,16.0664,16.3107,237000.0
2008-10-24 11:40:00,22.69,22.71,22.56,22.66,112300.0,16.3035,16.3178,16.2101,16.2819,112300.0
2008-10-24 11:45:00,22.66,22.67,22.53,22.56,85700.0,16.2819,16.2891,16.1885,16.2101,85700.0
2008-10-24 11:50:00,22.54,22.55,22.34,22.37,90100.0,16.1957,16.2029,16.052,16.0735,90100.0
2008-10-24 11:55:00,22.37,22.47,22.37,22.43,72100.0,16.0735,16.1454,16.0735,16.1167,72100.0
2008-10-24 12:00:00,22.43,22.43,22.26,22.34,81100.0,16.1167,16.1167,15.9945,16.052,81100.0
2008-10-24 12:05:00,22.34,22.43,22.31,22.4,109700.0,16.052,16.1167,16.0304,16.0951,109700.0
2008-10-24 12:10:00,22.39,22.47,22.33,22.42,57600.0,16.0879,16.1454,16.0448,16.1095,57600.0
2008-10-24 12:15:00,22.41,22.41,22.28,22.3,181000.0,16.1023,16.1023,16.0089,16.0233,181000.0
2008-10-24 12:20:00,22.3,22.37,22.16,22.16,172800.0,16.0233,16.0735,15.9227,15.9227,172800.0
2008-10-24 12:25:00,22.15,22.22,22.12,22.12,199500.0,15.9155,15.9658,15.8939,15.8939,199500.0
2008-10-24 12:30:00,22.11,22.15,22.06,22.09,103700.0,15.8867,15.9155,15.8508,15.8724,103700.0
2008-10-24 12:35:00,22.09,22.19,22.08,22.14,68700.0,15.8724,15.9442,15.8652,15.9083,68700.0
2008-10-24 12:40:00,22.11,22.13,21.98,22.03,205700.0,15.8867,15.9011,15.7933,15.8292,205700.0
2008-10-24 12:45:00,22.01,22.07,21.97,22.01,142100.0,15.8149,15.858,15.7861,15.8149,142100.0
2008-10-24 12:50:00,22.03,22.18,22.03,22.12,147700.0,15.8292,15.937,15.8292,15.8939,147700.0
2008-10-24 12:55:00,22.13,22.24,22.11,22.12,154000.0,15.9011,15.9801,15.8867,15.8939,154000.0
2008-10-24 13:00:00,22.13,22.24,22.13,22.17,201900.0,15.9011,15.9801,15.9011,15.9298,201900.0
2008-10-24 13:05:00,22.18,22.25,22.18,22.2,87200.0,15.937,15.9873,15.937,15.9514,87200.0
2008-10-24 13:10:00,22.2,22.24,22.17,22.21,115800.0,15.9514,15.9801,15.9298,15.9586,115800.0
2008-10-24 13:15:00,22.21,22.44,22.17,22.41,268000.0,15.9586,16.1238,15.9298,16.1023,268000.0
2008-10-24 13:20:00,22.41,22.43,22.33,22.35,141000.0,16.1023,16.1167,16.0448,16.0592,141000.0
2008-10-24 13:25:00,22.33,22.35,22.21,22.24,244300.0,16.0448,16.0592,15.9586,15.9801,244300.0
2008-10-24 13:30:00,22.24,22.24,22.09,22.09,222000.0,15.9801,15.9801,15.8724,15.8724,222000.0
2008-10-24 13:35:00,22.1,22.15,22.04,22.04,57600.0,15.8795,15.9155,15.8364,15.8364,57600.0
2008-10-24 13:40:00,22.04,22.09,22.01,22.05,193700.0,15.8364,15.8724,15.8149,15.8436,193700.0
2008-10-24 13:45:00,22.05,22.06,21.85,21.85,113200.0,15.8436,15.8508,15.6999,15.6999,113200.0
2008-10-24 13:50:00,21.85,22.01,21.85,21.95,199600.0,15.6999,15.8149,15.6999,15.7718,199600.0
2008-10-24 13:55:00,21.95,22.07,21.85,21.85,108200.0,15.7718,15.858,15.6999,15.6999,108200.0
2008-10-24 14:00:00,21.86,21.93,21.84,21.86,102600.0,15.7071,15.7574,15.6927,15.7071,102600.0
2008-10-24 14:05:00,21.86,21.92,21.82,21.92,72700.0,15.7071,15.7502,15.6784,15.7502,72700.0
2008-10-24 14:10:00,21.93,22.09,21.92,21.99,403600.0,15.7574,15.8724,15.7502,15.8005,403600.0
2008-10-24 14:15:00,21.99,22.14,21.96,22.14,113000.0,15.8005,15.9083,15.779,15.9083,113000.0
2008-10-24 14:20:00,22.12,22.13,21.96,21.98,96600.0,15.8939,15.9011,15.779,15.7933,96600.0
2008-10-24 14:25:00,21.98,22.04,21.9,21.97,246700.0,15.7933,15.8364,15.7358,15.7861,246700.0
2008-10-24 14:30:00,21.98,22.28,21.98,22.24,157400.0,15.7933,16.0089,15.7933,15.9801,157400.0
2008-10-24 14:35:00,22.23,22.29,22.17,22.26,157700.0,15.973,16.0161,15.9298,15.9945,157700.0
2008-10-24 14:40:00,22.24,22.37,22.18,22.23,256000.0,15.9801,16.0735,15.937,15.973,256000.0
2008-10-24 14:45:00,22.24,22.24,22.04,22.07,304200.0,15.9801,15.9801,15.8364,15.858,304200.0
2008-10-24 14:50:00,22.09,22.24,22.07,22.2,288100.0,15.8724,15.9801,15.858,15.9514,288100.0
2008-10-24 14:55:00,22.2,22.51,22.2,22.49,674300.0,15.9514,16.1741,15.9514,16.1598,674300.0
2008-10-24 15:00:00,22.48,22.72,22.45,22.53,909800.0,16.1526,16.325,16.131,16.1885,909800.0
2008-10-24 15:05:00,22.53,22.56,22.42,22.48,417700.0,16.1885,16.2101,16.1095,16.1526,417700.0
2008-10-24 15:10:00,22.49,22.62,22.3,22.36,434800.0,16.1598,16.2532,16.0233,16.0664,434800.0
2008-10-24 15:15:00,22.35,22.48,22.24,22.26,355700.0,16.0592,16.1526,15.9801,15.9945,355700.0
2008-10-24 15:20:00,22.25,22.55,22.2,22.55,264400.0,15.9873,16.2029,15.9514,16.2029,264400.0
2008-10-24 15:25:00,22.55,22.57,22.39,22.48,382700.0,16.2029,16.2173,16.0879,16.1526,382700.0
2008-10-24 15:30:00,22.49,22.5,22.26,22.4,335000.0,16.1598,16.167,15.9945,16.0951,335000.0
2008-10-24 15:35:00,22.41,22.41,22.15,22.21,258200.0,16.1023,16.1023,15.9155,15.9586,258200.0
2008-10-24 15:40:00,22.23,22.42,22.23,22.36,342800.0,15.973,16.1095,15.973,16.0664,342800.0
2008-10-24 15:45:00,22.37,22.52,22.34,22.49,514300.0,16.0735,16.1813,16.052,16.1598,514300.0
2008-10-24 15:50:00,22.49,22.53,22.39,22.47,201200.0,16.1598,16.1885,16.0879,16.1454,201200.0
2008-10-24 15:55:00,22.46,22.46,22.11,22.11,464500.0,16.1382,16.1382,15.8867,15.8867,464500.0
2008-10-24 16:00:00,22.13,22.13,22.09,22.09,400.0,15.9011,15.9011,15.8724,15.8724,400.0
2008-10-24 16:05:00,22.09,22.09,22.09,22.09,0.0,15.8724,15.8724,15.8724,15.8724,0.0
2008-10-24 16:10:00,22.09,22.09,22.09,22.09,0.0,15.8724,15.8724,15.8724,15.8724,0.0
2008-10-27 09:30:00,22.01,22.01,21.68,21.7,143500.0,15.8149,15.8149,15.5778,15.5921,143500.0
2008-10-27 09:35:00,21.66,21.82,21.56,21.78,80900.0,15.5634,15.6784,15.4915,15.6496,80900.0
2008-10-27 09:40:00,21.78,22.01,21.78,22.01,139700.0,15.6496,15.8149,15.6496,15.8149,139700.0
2008-10-27 09:45:00,22.01,22.01,21.69,21.7,117600.0,15.8149,15.8149,15.5849,15.5921,117600.0
2008-10-27 09:50:00,21.7,21.96,21.7,21.94,85300.0,15.5921,15.779,15.5921,15.7646,85300.0
2008-10-27 09:55:00,21.93,22.09,21.92,22.05,452700.0,15.7574,15.8724,15.7502,15.8436,452700.0
2008-10-27 10:00:00,22.06,22.41,22.06,22.33,381700.0,15.8508,16.1023,15.8508,16.0448,381700.0
2008-10-27 10:05:00,22.32,22.38,22.15,22.19,244600.0,16.0376,16.0807,15.9155,15.9442,244600.0
2008-10-27 10:10:00,22.18,22.21,21.98,22.0,426600.0,15.937,15.9586,15.7933,15.8077,426600.0
2008-10-27 10:15:00,21.99,22.05,21.96,21.97,118200.0,15.8005,15.8436,15.779,15.7861,118200.0
2008-10-27 10:20:00,21.96,22.04,21.92,22.0,399100.0,15.779,15.8364,15.7502,15.8077,399100.0
2008-10-27 10:25:00,22.0,22.13,21.98,22.05,139700.0,15.8077,15.9011,15.7933,15.8436,139700.0
2008-10-27 10:30:00,22.05,22.09,21.94,21.94,104600.0,15.8436,15.8724,15.7646,15.7646,104600.0
2008-10-27 10:35:00,21.93,21.96,21.87,21.92,124100.0,15.7574,15.779,15.7143,15.7502,124100.0
2008-10-27 10:40:00,21.93,21.95,21.79,21.9,170000.0,15.7574,15.7718,15.6568,15.7358,170000.0
2008-10-27 10:45:00,21.9,22.04,21.89,22.02,60300.0,15.7358,15.8364,15.7287,15.8221,60300.0
2008-10-27 10:50:00,22.02,22.11,21.99,21.99,94700.0,15.8221,15.8867,15.8005,15.8005,94700.0
2008-10-27 10:55:00,21.98,22.23,21.98,22.23,148500.0,15.7933,15.973,15.7933,15.973,148500.0
2008-10-27 11:00:00,22.23,22.27,22.13,22.15,94200.0,15.973,16.0017,15.9011,15.9155,94200.0
2008-10-27 11:05:00,22.14,22.29,22.09,22.28,71600.0,15.9083,16.0161,15.8724,16.0089,71600.0
2008-10-27 11:10:00,22.27,22.38,22.21,22.37,95000.0,16.0017,16.0807,15.9586,16.0735,95000.0
2008-10-27 11:15:00,22.39,22.41,22.15,22.15,55000.0,16.0879,16.1023,15.9155,15.9155,55000.0
2008-10-27 11:20:00,22.15,22.19,22.05,22.05,72100.0,15.9155,15.9442,15.8436,15.8436,72100.0
2008-10-27 11:25:00,22.08,22.1,22.0,22.1,44100.0,15.8652,15.8795,15.8077,15.8795,44100.0
2008-10-27 11:30:00,22.1,22.11,21.98,22.01,65200.0,15.8795,15.8867,15.7933,15.8149,65200.0
2008-10-27 11:35:00,22.0,22.09,21.98,22.02,95800.0,15.8077,15.8724,15.7933,15.8221,95800.0
2008-10-27 11:40:00,22.02,22.12,21.96,22.09,73400.0,15.8221,15.8939,15.779,15.8724,73400.0
2008-10-27 11:45:00,22.08,22.17,22.05,22.05,188700.0,15.8652,15.9298,15.8436,15.8436,188700.0
2008-10-27 11:50:00,22.05,22.1,22.01,22.04,86800.0,15.8436,15.8795,15.8149,15.8364,86800.0
2008-10-27 11:55:00,22.04,22.1,21.98,22.08,61000.0,15.8364,15.8795,15.7933,15.8652,61000.0
2008-10-27 12:00:00,22.08,22.21,22.08,22.16,148100.0,15.8652,15.9586,15.8652,15.9227,148100.0
2008-10-27 12:05:00,22.17,22.31,22.12,22.28,60300.0,15.9298,16.0304,15.8939,16.0089,60300.0
2008-10-27 12:10:00,22.28,22.38,22.28,22.36,68200.0,16.0089,16.0807,16.0089,16.0664,68200.0
2008-10-27 12:15:00,22.35,22.35,22.18,22.21,42000.0,16.0592,16.0592,15.937,15.9586,42000.0
2008-10-27 12:20:00,22.2,22.24,22.17,22.19,62300.0,15.9514,15.9801,15.9298,15.9442,62300.0
2008-10-27 12:25:00,22.18,22.3,22.12,22.13,58500.0,15.937,16.0233,15.8939,15.9011,58500.0
2008-10-27 12:30:00,22.12,22.25,22.09,22.25,66100.0,15.8939,15.9873,15.8724,15.9873,66100.0
2008-10-27 12:35:00,22.24,22.32,22.2,22.31,102000.0,15.9801,16.0376,15.9514,16.0304,102000.0
2008-10-27 12:40:00,22.31,22.44,22.27,22.37,192600.0,16.0304,16.1238,16.0017,16.0735,192600.0
2008-10-27 12:45:00,22.35,22.42,22.3,22.38,105100.0,16.0592,16.1095,16.0233,16.0807,105100.0
2008-10-27 12:50:00,22.37,22.5,22.34,22.49,204700.0,16.0735,16.167,16.052,16.1598,204700.0
2008-10-27 12:55:00,22.49,22.59,22.45,22.58,90100.0,16.1598,16.2316,16.131,16.2244,90100.0
2008-10-27 13:00:00,22.55,22.59,22.47,22.52,168200.0,16.2029,16.2316,16.1454,16.1813,168200.0
2008-10-27 13:05:00,22.53,22.55,22.42,22.45,97800.0,16.1885,16.2029,16.1095,16.131,97800.0
2008-10-27 13:10:00,22.45,22.47,22.37,22.42,119700.0,16.131,16.1454,16.0735,16.1095,119700.0
2008-10-27 13:15:00,22.4,22.48,22.38,22.45,56900.0,16.0951,16.1526,16.0807,16.131,56900.0
2008-10-27 13:20:00,22.45,22.58,22.44,22.56,179900.0,16.131,16.2244,16.1238,16.2101,179900.0
2008-10-27 13:25:00,22.56,22.65,22.53,22.65,178700.0,16.2101,16.2747,16.1885,16.2747,178700.0
2008-10-27 13:30:00,22.65,22.71,22.62,22.68,45100.0,16.2747,16.3178,16.2532,16.2963,45100.0
2008-10-27 13:35:00,22.67,22.67,22.58,22.61,57300.0,16.2891,16.2891,16.2244,16.246,57300.0
2008-10-27 13:40:00,22.61,22.74,22.61,22.71,66600.0,16.246,16.3394,16.246,16.3178,66600.0
2008-10-27 13:45:00,22.72,22.76,22.65,22.71,106100.0,16.325,16.3538,16.2747,16.3178,106100.0
2008-10-27 13:50:00,22.7,22.7,22.58,22.58,126800.0,16.3107,16.3107,16.2244,16.2244,126800.0
2008-10-27 13:55:00,22.58,22.6,22.49,22.52,44800.0,16.2244,16.2388,16.1598,16.1813,44800.0
2008-10-27 14:00:00,22.51,22.54,22.43,22.46,36800.0,16.1741,16.1957,16.1167,16.1382,36800.0
2008-10-27 14:05:00,22.47,22.52,22.43,22.52,24800.0,16.1454,16.1813,16.1167,16.1813,24800.0
2008-10-27 14:10:00,22.52,22.52,22.39,22.41,70200.0,16.1813,16.1813,16.0879,16.1023,70200.0
2008-10-27 14:15:00,22.43,22.45,22.35,22.36,88300.0,16.1167,16.131,16.0592,16.0664,88300.0
2008-10-27 14:20:00,22.37,22.43,22.26,22.31,84400.0,16.0735,16.1167,15.9945,16.0304,84400.0
2008-10-27 14:25:00,22.32,22.36,22.16,22.16,97800.0,16.0376,16.0664,15.9227,15.9227,97800.0
2008-10-27 14:30:00,22.16,22.24,22.14,22.16,94400.0,15.9227,15.9801,15.9083,15.9227,94400.0
2008-10-27 14:35:00,22.15,22.26,22.15,22.18,69500.0,15.9155,15.9945,15.9155,15.937,69500.0
2008-10-27 14:40:00,22.17,22.3,22.14,22.24,77800.0,15.9298,16.0233,15.9083,15.9801,77800.0
2008-10-27 14:45:00,22.24,22.31,22.18,22.18,95100.0,15.9801,16.0304,15.937,15.937,95100.0
2008-10-27 14:50:00,22.18,22.22,22.05,22.13,171400.0,15.937,15.9658,15.8436,15.9011,171400.0
2008-10-27 14:55:00,22.13,22.18,21.97,21.99,312900.0,15.9011,15.937,15.7861,15.8005,312900.0
2008-10-27 15:00:00,22.0,22.09,21.98,22.04,159200.0,15.8077,15.8724,15.7933,15.8364,159200.0
2008-10-27 15:05:00,22.04,22.17,22.04,22.14,373800.0,15.8364,15.9298,15.8364,15.9083,373800.0
2008-10-27 15:10:00,22.16,22.33,22.15,22.31,303500.0,15.9227,16.0448,15.9155,16.0304,303500.0
2008-10-27 15:15:00,22.31,22.42,22.24,22.25,319400.0,16.0304,16.1095,15.9801,15.9873,319400.0
2008-10-27 15:20:00,22.24,22.31,22.13,22.17,112000.0,15.9801,16.0304,15.9011,15.9298,112000.0
2008-10-27 15:25:00,22.15,22.2,22.09,22.2,176600.0,15.9155,15.9514,15.8724,15.9514,176600.0
2008-10-27 15:30:00,22.2,22.28,22.15,22.21,303800.0,15.9514,16.0089,15.9155,15.9586,303800.0
2008-10-27 15:35:00,22.2,22.25,22.03,22.14,177200.0,15.9514,15.9873,15.8292,15.9083,177200.0
2008-10-27 15:40:00,22.14,22.14,22.0,22.0,324600.0,15.9083,15.9083,15.8077,15.8077,324600.0
2008-10-27 15:45:00,22.0,22.03,21.92,22.03,282100.0,15.8077,15.8292,15.7502,15.8292,282100.0
2008-10-27 15:50:00,22.04,22.04,21.79,21.79,289900.0,15.8364,15.8364,15.6568,15.6568,289900.0
2008-10-27 15:55:00,21.79,21.79,21.52,21.64,411600.0,15.6568,15.6568,15.4628,15.549,411600.0
2008-10-27 16:00:00,21.78,21.78,21.5,21.53,6800.0,15.6496,15.6496,15.4484,15.47,6800.0
2008-10-27 16:05:00,21.4,21.5,21.24,21.24,1100.0,15.3766,15.4484,15.2616,15.2616,1100.0
2008-10-27 16:10:00,21.25,21.25,21.24,21.24,4700.0,15.2688,15.2688,15.2616,15.2616,4700.0
2008-10-28 09:30:00,22.02,22.31,22.02,22.23,72800.0,15.8221,16.0304,15.8221,15.973,72800.0
2008-10-28 09:35:00,22.22,22.22,22.08,22.12,60500.0,15.9658,15.9658,15.8652,15.8939,60500.0
2008-10-28 09:40:00,22.1,22.24,22.1,22.22,72300.0,15.8795,15.9801,15.8795,15.9658,72300.0
2008-10-28 09:45:00,22.21,22.45,22.21,22.38,330400.0,15.9586,16.131,15.9586,16.0807,330400.0
2008-10-28 09:50:00,22.38,22.4,22.27,22.36,169600.0,16.0807,16.0951,16.0017,16.0664,169600.0
2008-10-28 09:55:00,22.36,22.41,22.25,22.26,342100.0,16.0664,16.1023,15.9873,15.9945,342100.0
2008-10-28 10:00:00,22.25,22.26,22.02,22.06,591400.0,15.9873,15.9945,15.8221,15.8508,591400.0
2008-10-28 10:05:00,22.06,22.12,21.95,21.99,213500.0,15.8508,15.8939,15.7718,15.8005,213500.0
2008-10-28 10:10:00,21.97,22.06,21.93,22.0,86200.0,15.7861,15.8508,15.7574,15.8077,86200.0
2008-10-28 10:15:00,22.0,22.0,21.81,21.88,113300.0,15.8077,15.8077,15.6712,15.7215,113300.0
2008-10-28 10:20:00,21.87,21.96,21.85,21.89,139900.0,15.7143,15.779,15.6999,15.7287,139900.0
2008-10-28 10:25:00,21.91,22.02,21.89,21.89,182500.0,15.743,15.8221,15.7287,15.7287,182500.0
2008-10-28 10:30:00,21.88,21.9,21.8,21.81,128000.0,15.7215,15.7358,15.664,15.6712,128000.0
2008-10-28 10:35:00,21.81,21.9,21.74,21.74,89700.0,15.6712,15.7358,15.6209,15.6209,89700.0
2008-10-28 10:40:00,21.74,21.74,21.61,21.68,116000.0,15.6209,15.6209,15.5275,15.5778,116000.0
2008-10-28 10:45:00,21.68,21.74,21.64,21.71,54000.0,15.5778,15.6209,15.549,15.5993,54000.0
2008-10-28 10:50:00,21.71,21.74,21.53,21.53,59900.0,15.5993,15.6209,15.47,15.47,59900.0
2008-10-28 10:55:00,21.53,21.53,21.39,21.45,389900.0,15.47,15.47,15.3694,15.4125,389900.0
2008-10-28 11:00:00,21.44,21.64,21.44,21.61,234900.0,15.4053,15.549,15.4053,15.5275,234900.0
2008-10-28 11:05:00,21.61,21.67,21.53,21.54,104200.0,15.5275,15.5706,15.47,15.4772,104200.0
2008-10-28 11:10:00,21.54,21.66,21.52,21.65,101700.0,15.4772,15.5634,15.4628,15.5562,101700.0
2008-10-28 11:15:00,21.67,21.72,21.65,21.7,343600.0,15.5706,15.6065,15.5562,15.5921,343600.0
2008-10-28 11:20:00,21.7,21.73,21.56,21.56,37100.0,15.5921,15.6137,15.4915,15.4915,37100.0
2008-10-28 11:25:00,21.56,21.67,21.55,21.65,29700.0,15.4915,15.5706,15.4844,15.5562,29700.0
2008-10-28 11:30:00,21.65,21.8,21.64,21.79,58900.0,15.5562,15.664,15.549,15.6568,58900.0
2008-10-28 11:35:00,21.78,21.86,21.76,21.83,243800.0,15.6496,15.7071,15.6352,15.6855,243800.0
2008-10-28 11:40:00,21.82,21.95,21.75,21.88,155800.0,15.6784,15.7718,15.6281,15.7215,155800.0
2008-10-28 11:45:00,21.88,21.88,21.76,21.76,55800.0,15.7215,15.7215,15.6352,15.6352,55800.0
2008-10-28 11:50:00,21.75,21.77,21.69,21.72,53700.0,15.6281,15.6424,15.5849,15.6065,53700.0
2008-10-28 11:55:00,21.73,21.79,21.71,21.76,58400.0,15.6137,15.6568,15.5993,15.6352,58400.0
2008-10-28 12:00:00,21.75,21.75,21.66,21.67,124200.0,15.6281,15.6281,15.5634,15.5706,124200.0
2008-10-28 12:05:00,21.68,21.78,21.65,21.78,112400.0,15.5778,15.6496,15.5562,15.6496,112400.0
2008-10-28 12:10:00,21.79,21.83,21.76,21.83,49400.0,15.6568,15.6855,15.6352,15.6855,49400.0
2008-10-28 12:15:00,21.81,21.85,21.8,21.8,219700.0,15.6712,15.6999,15.664,15.664,219700.0
2008-10-28 12:20:00,21.8,21.8,21.73,21.75,196200.0,15.664,15.664,15.6137,15.6281,196200.0
2008-10-28 12:25:00,21.74,21.74,21.67,21.68,38900.0,15.6209,15.6209,15.5706,15.5778,38900.0
2008-10-28 12:30:00,21.69,21.81,21.68,21.78,188600.0,15.5849,15.6712,15.5778,15.6496,188600.0
2008-10-28 12:35:00,21.78,21.83,21.74,21.76,85900.0,15.6496,15.6855,15.6209,15.6352,85900.0
2008-10-28 12:40:00,21.77,21.88,21.73,21.85,66300.0,15.6424,15.7215,15.6137,15.6999,66300.0
2008-10-28 12:45:00,21.86,21.91,21.84,21.88,40400.0,15.7071,15.743,15.6927,15.7215,40400.0
2008-10-28 12:50:00,21.89,21.96,21.86,21.86,105500.0,15.7287,15.779,15.7071,15.7071,105500.0
2008-10-28 12:55:00,21.86,21.96,21.84,21.92,68700.0,15.7071,15.779,15.6927,15.7502,68700.0
2008-10-28 13:00:00,21.91,21.94,21.87,21.91,47300.0,15.743,15.7646,15.7143,15.743,47300.0
2008-10-28 13:05:00,21.91,22.08,21.91,22.05,98600.0,15.743,15.8652,15.743,15.8436,98600.0
2008-10-28 13:10:00,22.06,22.15,22.06,22.12,55900.0,15.8508,15.9155,15.8508,15.8939,55900.0
2008-10-28 13:15:00,22.12,22.12,22.02,22.02,75100.0,15.8939,15.8939,15.8221,15.8221,75100.0
2008-10-28 13:20:00,22.02,22.07,22.01,22.04,19700.0,15.8221,15.858,15.8149,15.8364,19700.0
2008-10-28 13:25:00,22.04,22.04,21.95,21.99,22800.0,15.8364,15.8364,15.7718,15.8005,22800.0
2008-10-28 13:30:00,21.99,22.03,21.97,22.0,35000.0,15.8005,15.8292,15.7861,15.8077,35000.0
2008-10-28 13:35:00,22.0,22.0,21.91,21.92,19000.0,15.8077,15.8077,15.743,15.7502,19000.0
2008-10-28 13:40:00,21.93,21.97,21.87,21.89,37700.0,15.7574,15.7861,15.7143,15.7287,37700.0
2008-10-28 13:45:00,21.88,21.94,21.88,21.9,35700.0,15.7215,15.7646,15.7215,15.7358,35700.0
2008-10-28 13:50:00,21.89,21.89,21.76,21.81,69800.0,15.7287,15.7287,15.6352,15.6712,69800.0
2008-10-28 13:55:00,21.81,21.82,21.69,21.75,59500.0,15.6712,15.6784,15.5849,15.6281,59500.0
2008-10-28 14:00:00,21.74,21.81,21.73,21.78,56900.0,15.6209,15.6712,15.6137,15.6496,56900.0
2008-10-28 14:05:00,21.8,21.86,21.8,21.81,67300.0,15.664,15.7071,15.664,15.6712,67300.0
2008-10-28 14:10:00,21.8,22.01,21.8,22.0,127900.0,15.664,15.8149,15.664,15.8077,127900.0
2008-10-28 14:15:00,22.0,22.02,21.96,21.97,107600.0,15.8077,15.8221,15.779,15.7861,107600.0
2008-10-28 14:20:00,21.98,22.13,21.97,22.12,95500.0,15.7933,15.9011,15.7861,15.8939,95500.0
2008-10-28 14:25:00,22.12,22.2,22.07,22.18,55000.0,15.8939,15.9514,15.858,15.937,55000.0
2008-10-28 14:30:00,22.2,22.38,22.2,22.33,238400.0,15.9514,16.0807,15.9514,16.0448,238400.0
2008-10-28 14:35:00,22.33,22.33,22.24,22.26,92400.0,16.0448,16.0448,15.9801,15.9945,92400.0
2008-10-28 14:40:00,22.27,22.47,22.23,22.45,159300.0,16.0017,16.1454,15.973,16.131,159300.0
2008-10-28 14:45:00,22.44,22.5,22.38,22.47,211300.0,16.1238,16.167,16.0807,16.1454,211300.0
2008-10-28 14:50:00,22.48,22.64,22.43,22.6,397300.0,16.1526,16.2676,16.1167,16.2388,397300.0
2008-10-28 14:55:00,22.63,22.72,22.61,22.65,158500.0,16.2604,16.325,16.246,16.2747,158500.0
2008-10-28 15:00:00,22.66,22.72,22.57,22.62,288300.0,16.2819,16.325,16.2173,16.2532,288300.0
2008-10-28 15:05:00,22.62,22.62,22.45,22.47,249800.0,16.2532,16.2532,16.131,16.1454,249800.0
2008-10-28 15:10:00,22.49,22.65,22.49,22.59,168600.0,16.1598,16.2747,16.1598,16.2316,168600.0
2008-10-28 15:15:00,22.61,22.79,22.55,22.75,282500.0,16.246,16.3753,16.2029,16.3466,282500.0
2008-10-28 15:20:00,22.76,22.99,22.76,22.94,326200.0,16.3538,16.519,16.3538,16.4831,326200.0
2008-10-28 15:25:00,22.93,23.05,22.89,22.99,307000.0,16.4759,16.5622,16.4472,16.519,307000.0
2008-10-28 15:30:00,22.99,22.99,22.8,22.96,451900.0,16.519,16.519,16.3825,16.4975,451900.0
2008-10-28 15:35:00,22.96,23.16,22.93,23.07,346400.0,16.4975,16.6412,16.4759,16.5765,346400.0
2008-10-28 15:40:00,23.07,23.21,23.06,23.19,280600.0,16.5765,16.6771,16.5693,16.6627,280600.0
2008-10-28 15:45:00,23.19,23.21,23.06,23.2,281500.0,16.6627,16.6771,16.5693,16.6699,281500.0
2008-10-28 15:50:00,23.22,23.3,23.17,23.29,267600.0,16.6843,16.7418,16.6484,16.7346,267600.0
2008-10-28 15:55:00,23.3,23.73,23.29,23.65,491500.0,16.7418,17.0508,16.7346,16.9933,491500.0
2008-10-28 16:00:00,23.66,23.72,23.66,23.66,16500.0,17.0005,17.0436,17.0005,17.0005,16500.0
2008-10-28 16:05:00,23.66,23.66,23.66,23.66,0.0,17.0005,17.0005,17.0005,17.0005,0.0
2008-10-28 16:10:00,23.66,23.66,23.66,23.66,0.0,17.0005,17.0005,17.0005,17.0005,0.0
2008-10-29 09:30:00,23.84,23.86,23.51,23.67,103100.0,17.1298,17.1442,16.8927,17.0076,103100.0
2008-10-29 09:35:00,23.66,23.66,23.47,23.54,85400.0,17.0005,17.0005,16.8639,16.9142,85400.0
2008-10-29 09:40:00,23.56,23.81,23.54,23.81,111900.0,16.9286,17.1082,16.9142,17.1082,111900.0
2008-10-29 09:45:00,23.81,23.82,23.71,23.82,194000.0,17.1082,17.1154,17.0364,17.1154,194000.0
2008-10-29 09:50:00,23.82,23.82,23.64,23.67,107000.0,17.1154,17.1154,16.9861,17.0076,107000.0
2008-10-29 09:55:00,23.66,23.83,23.65,23.68,183500.0,17.0005,17.1226,16.9933,17.0148,183500.0
2008-10-29 10:00:00,23.69,23.81,23.61,23.8,164400.0,17.022,17.1082,16.9645,17.101,164400.0
2008-10-29 10:05:00,23.79,23.97,23.79,23.97,168400.0,17.0939,17.2232,17.0939,17.2232,168400.0
2008-10-29 10:10:00,23.97,24.04,23.91,24.03,193000.0,17.2232,17.2735,17.1801,17.2663,193000.0
2008-10-29 10:15:00,24.03,24.13,24.03,24.09,139800.0,17.2663,17.3382,17.2663,17.3094,139800.0
2008-10-29 10:20:00,24.06,24.08,23.99,24.0,187700.0,17.2879,17.3022,17.2376,17.2448,187700.0
2008-10-29 10:25:00,23.98,24.06,23.96,23.97,196200.0,17.2304,17.2879,17.216,17.2232,196200.0
2008-10-29 10:30:00,23.96,24.01,23.85,23.87,94000.0,17.216,17.2519,17.137,17.1513,94000.0
2008-10-29 10:35:00,23.87,23.89,23.72,23.74,222000.0,17.1513,17.1657,17.0436,17.0579,222000.0
2008-10-29 10:40:00,23.74,23.78,23.66,23.7,120400.0,17.0579,17.0867,17.0005,17.0292,120400.0
2008-10-29 10:45:00,23.7,23.74,23.66,23.68,61900.0,17.0292,17.0579,17.0005,17.0148,61900.0
2008-10-29 10:50:00,23.68,23.76,23.63,23.63,99800.0,17.0148,17.0723,16.9789,16.9789,99800.0
2008-10-29 10:55:00,23.62,23.67,23.6,23.61,94800.0,16.9717,17.0076,16.9573,16.9645,94800.0
2008-10-29 11:00:00,23.61,23.72,23.57,23.72,53200.0,16.9645,17.0436,16.9358,17.0436,53200.0
2008-10-29 11:05:00,23.72,23.78,23.7,23.74,162500.0,17.0436,17.0867,17.0292,17.0579,162500.0
2008-10-29 11:10:00,23.74,23.78,23.65,23.78,219500.0,17.0579,17.0867,16.9933,17.0867,219500.0
2008-10-29 11:15:00,23.78,23.84,23.66,23.84,82000.0,17.0867,17.1298,17.0005,17.1298,82000.0
2008-10-29 11:20:00,23.87,23.9,23.82,23.89,197300.0,17.1513,17.1729,17.1154,17.1657,197300.0
2008-10-29 11:25:00,23.89,23.9,23.79,23.85,70900.0,17.1657,17.1729,17.0939,17.137,70900.0
2008-10-29 11:30:00,23.85,23.92,23.82,23.86,186300.0,17.137,17.1873,17.1154,17.1442,186300.0
2008-10-29 11:35:00,23.87,23.91,23.84,23.9,144200.0,17.1513,17.1801,17.1298,17.1729,144200.0
2008-10-29 11:40:00,23.91,23.93,23.83,23.85,135700.0,17.1801,17.1945,17.1226,17.137,135700.0
2008-10-29 11:45:00,23.84,23.91,23.81,23.89,98300.0,17.1298,17.1801,17.1082,17.1657,98300.0
2008-10-29 11:50:00,23.89,23.96,23.86,23.96,40700.0,17.1657,17.216,17.1442,17.216,40700.0
2008-10-29 11:55:00,23.96,23.99,23.93,23.98,88300.0,17.216,17.2376,17.1945,17.2304,88300.0
2008-10-29 12:00:00,23.98,23.99,23.92,23.93,62900.0,17.2304,17.2376,17.1873,17.1945,62900.0
2008-10-29 12:05:00,23.92,23.95,23.88,23.92,101900.0,17.1873,17.2088,17.1585,17.1873,101900.0
2008-10-29 12:10:00,23.9,23.91,23.87,23.88,74800.0,17.1729,17.1801,17.1513,17.1585,74800.0
2008-10-29 12:15:00,23.89,23.91,23.86,23.91,38200.0,17.1657,17.1801,17.1442,17.1801,38200.0
2008-10-29 12:20:00,23.9,24.01,23.9,24.0,114000.0,17.1729,17.2519,17.1729,17.2448,114000.0
2008-10-29 12:25:00,23.99,24.07,23.99,24.05,43700.0,17.2376,17.2951,17.2376,17.2807,43700.0
2008-10-29 12:30:00,24.05,24.18,24.05,24.16,101600.0,17.2807,17.3741,17.2807,17.3597,101600.0
2008-10-29 12:35:00,24.16,24.26,24.15,24.19,217900.0,17.3597,17.4316,17.3525,17.3813,217900.0
2008-10-29 12:40:00,24.19,24.19,24.05,24.05,164500.0,17.3813,17.3813,17.2807,17.2807,164500.0
2008-10-29 12:45:00,24.06,24.13,24.02,24.13,163400.0,17.2879,17.3382,17.2591,17.3382,163400.0
2008-10-29 12:50:00,24.13,24.16,24.09,24.1,58100.0,17.3382,17.3597,17.3094,17.3166,58100.0
2008-10-29 12:55:00,24.09,24.13,23.99,24.01,85600.0,17.3094,17.3382,17.2376,17.2519,85600.0
2008-10-29 13:00:00,24.02,24.06,23.97,24.02,51000.0,17.2591,17.2879,17.2232,17.2591,51000.0
2008-10-29 13:05:00,24.02,24.07,23.98,24.03,71500.0,17.2591,17.2951,17.2304,17.2663,71500.0
2008-10-29 13:10:00,24.03,24.04,24.0,24.03,22900.0,17.2663,17.2735,17.2448,17.2663,22900.0
2008-10-29 13:15:00,24.02,24.05,23.98,23.98,60200.0,17.2591,17.2807,17.2304,17.2304,60200.0
2008-10-29 13:20:00,23.97,24.07,23.97,24.06,73500.0,17.2232,17.2951,17.2232,17.2879,73500.0
2008-10-29 13:25:00,24.05,24.11,24.05,24.08,35200.0,17.2807,17.3238,17.2807,17.3022,35200.0
2008-10-29 13:30:00,24.09,24.23,24.09,24.22,65400.0,17.3094,17.41,17.3094,17.4028,65400.0
2008-10-29 13:35:00,24.22,24.31,24.22,24.25,81800.0,17.4028,17.4675,17.4028,17.4244,81800.0
2008-10-29 13:40:00,24.25,24.27,24.2,24.22,111600.0,17.4244,17.4388,17.3885,17.4028,111600.0
2008-10-29 13:45:00,24.23,24.28,24.22,24.25,61900.0,17.41,17.4459,17.4028,17.4244,61900.0
2008-10-29 13:50:00,24.25,24.32,24.24,24.31,87700.0,17.4244,17.4747,17.4172,17.4675,87700.0
2008-10-29 13:55:00,24.32,24.32,24.14,24.14,74300.0,17.4747,17.4747,17.3453,17.3453,74300.0
2008-10-29 14:00:00,24.13,24.22,24.13,24.14,44000.0,17.3382,17.4028,17.3382,17.3453,44000.0
2008-10-29 14:05:00,24.13,24.13,24.06,24.12,73200.0,17.3382,17.3382,17.2879,17.331,73200.0
2008-10-29 14:10:00,24.1,24.25,24.07,24.2,60500.0,17.3166,17.4244,17.2951,17.3885,60500.0
2008-10-29 14:15:00,24.22,24.27,23.9,24.14,150900.0,17.4028,17.4388,17.1729,17.3453,150900.0
2008-10-29 14:20:00,24.13,24.31,23.92,23.99,531900.0,17.3382,17.4675,17.1873,17.2376,531900.0
2008-10-29 14:25:00,23.98,24.09,23.86,24.0,379600.0,17.2304,17.3094,17.1442,17.2448,379600.0
2008-10-29 14:30:00,24.02,24.02,23.69,23.75,457000.0,17.2591,17.2591,17.022,17.0651,457000.0
2008-10-29 14:35:00,23.75,24.01,23.74,24.01,285400.0,17.0651,17.2519,17.0579,17.2519,285400.0
2008-10-29 14:40:00,24.02,24.2,24.02,24.1,524400.0,17.2591,17.3885,17.2591,17.3166,524400.0
2008-10-29 14:45:00,24.1,24.3,24.06,24.26,396300.0,17.3166,17.4603,17.2879,17.4316,396300.0
2008-10-29 14:50:00,24.25,24.25,23.99,24.0,288400.0,17.4244,17.4244,17.2376,17.2448,288400.0
2008-10-29 14:55:00,24.0,24.25,23.98,24.18,303300.0,17.2448,17.4244,17.2304,17.3741,303300.0
2008-10-29 15:00:00,24.18,24.27,24.04,24.11,293600.0,17.3741,17.4388,17.2735,17.3238,293600.0
2008-10-29 15:05:00,24.1,24.23,24.05,24.14,337000.0,17.3166,17.41,17.2807,17.3453,337000.0
2008-10-29 15:10:00,24.13,24.33,24.08,24.32,274800.0,17.3382,17.4819,17.3022,17.4747,274800.0
2008-10-29 15:15:00,24.32,24.7,24.28,24.7,584700.0,17.4747,17.7477,17.4459,17.7477,584700.0
2008-10-29 15:20:00,24.71,24.9,24.71,24.83,320500.0,17.7549,17.8914,17.7549,17.8411,320500.0
2008-10-29 15:25:00,24.82,24.92,24.68,24.68,390000.0,17.834,17.9058,17.7334,17.7334,390000.0
2008-10-29 15:30:00,24.68,24.81,24.38,24.38,489200.0,17.7334,17.8268,17.5178,17.5178,489200.0
2008-10-29 15:35:00,24.37,24.51,24.34,24.46,506900.0,17.5106,17.6112,17.4891,17.5753,506900.0
2008-10-29 15:40:00,24.44,24.62,24.44,24.56,326600.0,17.5609,17.6902,17.5609,17.6471,326600.0
2008-10-29 15:45:00,24.56,24.76,24.51,24.66,620000.0,17.6471,17.7908,17.6112,17.719,620000.0
2008-10-29 15:50:00,24.66,24.69,24.06,24.12,801000.0,17.719,17.7405,17.2879,17.331,801000.0
2008-10-29 15:55:00,24.12,24.18,23.58,23.74,980500.0,17.331,17.3741,16.943,17.0579,980500.0
2008-10-29 16:00:00,23.72,23.72,23.5,23.6,15900.0,17.0436,17.0436,16.8855,16.9573,15900.0
2008-10-29 16:05:00,23.6,23.6,23.6,23.6,0.0,16.9573,16.9573,16.9573,16.9573,0.0
2008-10-29 16:10:00,23.99,23.99,23.99,23.99,9900.0,17.2376,17.2376,17.2376,17.2376,9900.0
2008-10-30 09:30:00,24.2,24.64,24.2,24.61,99100.0,17.3885,17.7046,17.3885,17.6831,99100.0
2008-10-30 09:35:00,24.62,24.76,24.56,24.56,95900.0,17.6902,17.7908,17.6471,17.6471,95900.0
2008-10-30 09:40:00,24.55,24.68,24.52,24.67,277100.0,17.6399,17.7334,17.6184,17.7262,277100.0
2008-10-30 09:45:00,24.68,24.83,24.68,24.69,182200.0,17.7334,17.8411,17.7334,17.7405,182200.0
2008-10-30 09:50:00,24.69,24.69,24.48,24.48,328600.0,17.7405,17.7405,17.5897,17.5897,328600.0
2008-10-30 09:55:00,24.47,24.53,24.38,24.45,418500.0,17.5825,17.6256,17.5178,17.5681,418500.0
2008-10-30 10:00:00,24.44,24.5,24.39,24.49,212800.0,17.5609,17.604,17.525,17.5968,212800.0
2008-10-30 10:05:00,24.49,24.61,24.49,24.53,227200.0,17.5968,17.6831,17.5968,17.6256,227200.0
2008-10-30 10:10:00,24.54,24.6,24.45,24.47,82300.0,17.6328,17.6759,17.5681,17.5825,82300.0
2008-10-30 10:15:00,24.46,24.47,24.34,24.34,185200.0,17.5753,17.5825,17.4891,17.4891,185200.0
2008-10-30 10:20:00,24.35,24.39,24.33,24.35,292600.0,17.4962,17.525,17.4819,17.4962,292600.0
2008-10-30 10:25:00,24.36,24.43,24.27,24.27,137200.0,17.5034,17.5537,17.4388,17.4388,137200.0
2008-10-30 10:30:00,24.27,24.3,24.16,24.29,510000.0,17.4388,17.4603,17.3597,17.4531,510000.0
2008-10-30 10:35:00,24.29,24.29,24.12,24.16,162600.0,17.4531,17.4531,17.331,17.3597,162600.0
2008-10-30 10:40:00,24.15,24.15,23.97,24.01,355300.0,17.3525,17.3525,17.2232,17.2519,355300.0
2008-10-30 10:45:00,24.02,24.08,24.02,24.08,260100.0,17.2591,17.3022,17.2591,17.3022,260100.0
2008-10-30 10:50:00,24.08,24.2,24.04,24.2,165100.0,17.3022,17.3885,17.2735,17.3885,165100.0
2008-10-30 10:55:00,24.2,24.26,24.15,24.15,272900.0,17.3885,17.4316,17.3525,17.3525,272900.0
2008-10-30 11:00:00,24.15,24.4,24.15,24.34,299800.0,17.3525,17.5322,17.3525,17.4891,299800.0
2008-10-30 11:05:00,24.35,24.36,24.27,24.3,278000.0,17.4962,17.5034,17.4388,17.4603,278000.0
2008-10-30 11:10:00,24.31,24.36,24.27,24.32,294600.0,17.4675,17.5034,17.4388,17.4747,294600.0
2008-10-30 11:15:00,24.32,24.36,24.11,24.17,199400.0,17.4747,17.5034,17.3238,17.3669,199400.0
2008-10-30 11:20:00,24.18,24.22,24.14,24.14,95800.0,17.3741,17.4028,17.3453,17.3453,95800.0
2008-10-30 11:25:00,24.14,24.15,24.05,24.1,180100.0,17.3453,17.3525,17.2807,17.3166,180100.0
2008-10-30 11:30:00,24.11,24.21,24.05,24.06,340900.0,17.3238,17.3956,17.2807,17.2879,340900.0
2008-10-30 11:35:00,24.06,24.11,23.96,24.1,321100.0,17.2879,17.3238,17.216,17.3166,321100.0
2008-10-30 11:40:00,24.11,24.14,24.01,24.14,211700.0,17.3238,17.3453,17.2519,17.3453,211700.0
2008-10-30 11:45:00,24.14,24.14,23.97,24.02,208600.0,17.3453,17.3453,17.2232,17.2591,208600.0
2008-10-30 11:50:00,24.02,24.04,23.85,23.88,162700.0,17.2591,17.2735,17.137,17.1585,162700.0
2008-10-30 11:55:00,23.89,24.0,23.87,23.94,189800.0,17.1657,17.2448,17.1513,17.2016,189800.0
2008-10-30 12:00:00,23.93,24.1,23.92,24.1,257900.0,17.1945,17.3166,17.1873,17.3166,257900.0
2008-10-30 12:05:00,24.09,24.11,23.98,24.01,210900.0,17.3094,17.3238,17.2304,17.2519,210900.0
2008-10-30 12:10:00,24.01,24.03,23.91,24.03,299700.0,17.2519,17.2663,17.1801,17.2663,299700.0
2008-10-30 12:15:00,24.02,24.02,23.93,23.98,182600.0,17.2591,17.2591,17.1945,17.2304,182600.0
2008-10-30 12:20:00,23.99,24.07,23.99,24.01,101100.0,17.2376,17.2951,17.2376,17.2519,101100.0
2008-10-30 12:25:00,24.0,24.0,23.92,23.99,59500.0,17.2448,17.2448,17.1873,17.2376,59500.0
2008-10-30 12:30:00,23.97,24.18,23.96,24.16,170900.0,17.2232,17.3741,17.216,17.3597,170900.0
2008-10-30 12:35:00,24.16,24.18,24.12,24.12,87800.0,17.3597,17.3741,17.331,17.331,87800.0
2008-10-30 12:40:00,24.13,24.17,24.07,24.1,90100.0,17.3382,17.3669,17.2951,17.3166,90100.0
2008-10-30 12:45:00,24.1,24.13,24.04,24.13,96000.0,17.3166,17.3382,17.2735,17.3382,96000.0
2008-10-30 12:50:00,24.13,24.13,24.07,24.09,66500.0,17.3382,17.3382,17.2951,17.3094,66500.0
2008-10-30 12:55:00,24.09,24.09,23.96,23.97,86600.0,17.3094,17.3094,17.216,17.2232,86600.0
2008-10-30 13:00:00,23.96,24.04,23.92,24.03,80200.0,17.216,17.2735,17.1873,17.2663,80200.0
2008-10-30 13:05:00,24.03,24.2,24.03,24.2,183500.0,17.2663,17.3885,17.2663,17.3885,183500.0
2008-10-30 13:10:00,24.21,24.27,24.18,24.24,154300.0,17.3956,17.4388,17.3741,17.4172,154300.0
2008-10-30 13:15:00,24.22,24.27,24.2,24.22,98800.0,17.4028,17.4388,17.3885,17.4028,98800.0
2008-10-30 13:20:00,24.22,24.22,24.1,24.11,61500.0,17.4028,17.4028,17.3166,17.3238,61500.0
2008-10-30 13:25:00,24.12,24.15,24.01,24.01,75200.0,17.331,17.3525,17.2519,17.2519,75200.0
2008-10-30 13:30:00,24.02,24.06,24.02,24.04,23600.0,17.2591,17.2879,17.2591,17.2735,23600.0
2008-10-30 13:35:00,24.05,24.2,24.04,24.17,44700.0,17.2807,17.3885,17.2735,17.3669,44700.0
2008-10-30 13:40:00,24.16,24.16,23.97,24.01,84900.0,17.3597,17.3597,17.2232,17.2519,84900.0
2008-10-30 13:45:00,24.02,24.05,24.0,24.05,42300.0,17.2591,17.2807,17.2448,17.2807,42300.0
2008-10-30 13:50:00,24.05,24.16,24.05,24.11,56400.0,17.2807,17.3597,17.2807,17.3238,56400.0
2008-10-30 13:55:00,24.11,24.24,24.1,24.19,94000.0,17.3238,17.4172,17.3166,17.3813,94000.0
2008-10-30 14:00:00,24.17,24.23,24.15,24.22,66400.0,17.3669,17.41,17.3525,17.4028,66400.0
2008-10-30 14:05:00,24.21,24.32,24.21,24.29,164600.0,17.3956,17.4747,17.3956,17.4531,164600.0
2008-10-30 14:10:00,24.29,24.34,24.24,24.26,53200.0,17.4531,17.4891,17.4172,17.4316,53200.0
2008-10-30 14:15:00,24.27,24.3,24.19,24.23,89500.0,17.4388,17.4603,17.3813,17.41,89500.0
2008-10-30 14:20:00,24.22,24.4,24.21,24.39,102400.0,17.4028,17.5322,17.3956,17.525,102400.0
2008-10-30 14:25:00,24.39,24.44,24.34,24.37,57800.0,17.525,17.5609,17.4891,17.5106,57800.0
2008-10-30 14:30:00,24.37,24.38,24.3,24.34,87900.0,17.5106,17.5178,17.4603,17.4891,87900.0
2008-10-30 14:35:00,24.36,24.44,24.32,24.35,152300.0,17.5034,17.5609,17.4747,17.4962,152300.0
2008-10-30 14:40:00,24.37,24.41,24.27,24.27,174700.0,17.5106,17.5394,17.4388,17.4388,174700.0
2008-10-30 14:45:00,24.27,24.41,24.23,24.41,100500.0,17.4388,17.5394,17.41,17.5394,100500.0
2008-10-30 14:50:00,24.41,24.42,24.3,24.3,72600.0,17.5394,17.5465,17.4603,17.4603,72600.0
2008-10-30 14:55:00,24.29,24.38,24.24,24.36,155800.0,17.4531,17.5178,17.4172,17.5034,155800.0
2008-10-30 15:00:00,24.37,24.45,24.33,24.43,70900.0,17.5106,17.5681,17.4819,17.5537,70900.0
2008-10-30 15:05:00,24.42,24.52,24.4,24.47,270600.0,17.5465,17.6184,17.5322,17.5825,270600.0
2008-10-30 15:10:00,24.45,24.45,24.31,24.31,184300.0,17.5681,17.5681,17.4675,17.4675,184300.0
2008-10-30 15:15:00,24.3,24.3,24.09,24.17,214500.0,17.4603,17.4603,17.3094,17.3669,214500.0
2008-10-30 15:20:00,24.17,24.27,24.06,24.27,224300.0,17.3669,17.4388,17.2879,17.4388,224300.0
2008-10-30 15:25:00,24.27,24.35,24.19,24.31,205200.0,17.4388,17.4962,17.3813,17.4675,205200.0
2008-10-30 15:30:00,24.32,24.35,24.1,24.16,432400.0,17.4747,17.4962,17.3166,17.3597,432400.0
2008-10-30 15:35:00,24.17,24.28,24.06,24.25,220600.0,17.3669,17.4459,17.2879,17.4244,220600.0
2008-10-30 15:40:00,24.24,24.35,24.07,24.14,326900.0,17.4172,17.4962,17.2951,17.3453,326900.0
2008-10-30 15:45:00,24.13,24.25,24.05,24.25,319000.0,17.3382,17.4244,17.2807,17.4244,319000.0
2008-10-30 15:50:00,24.25,24.34,24.16,24.34,346100.0,17.4244,17.4891,17.3597,17.4891,346100.0
2008-10-30 15:55:00,24.33,24.56,24.31,24.5,445700.0,17.4819,17.6471,17.4675,17.604,445700.0
2008-10-30 16:00:00,24.5,24.5,24.5,24.5,0.0,17.604,17.604,17.604,17.604,0.0
2008-10-30 16:05:00,24.37,24.37,24.37,24.37,600.0,17.5106,17.5106,17.5106,17.5106,600.0
2008-10-30 16:10:00,24.37,24.37,24.37,24.37,0.0,17.5106,17.5106,17.5106,17.5106,0.0
2008-10-31 09:30:00,24.53,24.53,24.2,24.24,52500.0,17.6256,17.6256,17.3885,17.4172,52500.0
2008-10-31 09:35:00,24.24,24.32,24.18,24.28,46900.0,17.4172,17.4747,17.3741,17.4459,46900.0
2008-10-31 09:40:00,24.29,24.31,24.16,24.17,138100.0,17.4531,17.4675,17.3597,17.3669,138100.0
2008-10-31 09:45:00,24.17,24.23,24.11,24.12,282300.0,17.3669,17.41,17.3238,17.331,282300.0
2008-10-31 09:50:00,24.11,24.24,24.09,24.21,81200.0,17.3238,17.4172,17.3094,17.3956,81200.0
2008-10-31 09:55:00,24.21,24.34,24.15,24.33,182100.0,17.3956,17.4891,17.3525,17.4819,182100.0
2008-10-31 10:00:00,24.32,24.5,24.32,24.5,229700.0,17.4747,17.604,17.4747,17.604,229700.0
2008-10-31 10:05:00,24.5,24.51,24.39,24.5,146300.0,17.604,17.6112,17.525,17.604,146300.0
2008-10-31 10:10:00,24.5,24.6,24.47,24.59,155200.0,17.604,17.6759,17.5825,17.6687,155200.0
2008-10-31 10:15:00,24.6,24.6,24.44,24.55,159400.0,17.6759,17.6759,17.5609,17.6399,159400.0
2008-10-31 10:20:00,24.55,24.58,24.5,24.51,78200.0,17.6399,17.6615,17.604,17.6112,78200.0
2008-10-31 10:25:00,24.52,24.54,24.47,24.52,154700.0,17.6184,17.6328,17.5825,17.6184,154700.0
2008-10-31 10:30:00,24.52,24.63,24.5,24.5,207900.0,17.6184,17.6974,17.604,17.604,207900.0
2008-10-31 10:35:00,24.5,24.52,24.44,24.44,96800.0,17.604,17.6184,17.5609,17.5609,96800.0
2008-10-31 10:40:00,24.44,24.45,24.4,24.42,321100.0,17.5609,17.5681,17.5322,17.5465,321100.0
2008-10-31 10:45:00,24.42,24.42,24.31,24.36,236500.0,17.5465,17.5465,17.4675,17.5034,236500.0
2008-10-31 10:50:00,24.35,24.45,24.33,24.45,139200.0,17.4962,17.5681,17.4819,17.5681,139200.0
2008-10-31 10:55:00,24.45,24.47,24.35,24.43,180400.0,17.5681,17.5825,17.4962,17.5537,180400.0
2008-10-31 11:00:00,24.44,24.53,24.44,24.53,71200.0,17.5609,17.6256,17.5609,17.6256,71200.0
2008-10-31 11:05:00,24.53,24.57,24.5,24.54,33900.0,17.6256,17.6543,17.604,17.6328,33900.0
2008-10-31 11:10:00,24.54,24.57,24.51,24.52,43600.0,17.6328,17.6543,17.6112,17.6184,43600.0
2008-10-31 11:15:00,24.52,24.78,24.51,24.77,215800.0,17.6184,17.8052,17.6112,17.798,215800.0
2008-10-31 11:20:00,24.78,24.8,24.73,24.77,62900.0,17.8052,17.8196,17.7693,17.798,62900.0
2008-10-31 11:25:00,24.75,24.75,24.68,24.72,17200.0,17.7837,17.7837,17.7334,17.7621,17200.0
2008-10-31 11:30:00,24.72,24.78,24.68,24.71,36600.0,17.7621,17.8052,17.7334,17.7549,36600.0
2008-10-31 11:35:00,24.71,24.82,24.69,24.82,60200.0,17.7549,17.834,17.7405,17.834,60200.0
2008-10-31 11:40:00,24.83,24.87,24.78,24.8,157600.0,17.8411,17.8699,17.8052,17.8196,157600.0
2008-10-31 11:45:00,24.81,24.86,24.69,24.69,207400.0,17.8268,17.8627,17.7405,17.7405,207400.0
2008-10-31 11:50:00,24.69,24.81,24.66,24.81,132000.0,17.7405,17.8268,17.719,17.8268,132000.0
2008-10-31 11:55:00,24.81,24.81,24.68,24.72,64600.0,17.8268,17.8268,17.7334,17.7621,64600.0
2008-10-31 12:00:00,24.73,24.73,24.64,24.66,82300.0,17.7693,17.7693,17.7046,17.719,82300.0
2008-10-31 12:05:00,24.65,24.7,24.61,24.65,46300.0,17.7118,17.7477,17.6831,17.7118,46300.0
2008-10-31 12:10:00,24.64,24.66,24.59,24.64,62000.0,17.7046,17.719,17.6687,17.7046,62000.0
2008-10-31 12:15:00,24.62,24.63,24.5,24.55,104400.0,17.6902,17.6974,17.604,17.6399,104400.0
2008-10-31 12:20:00,24.56,24.63,24.5,24.53,193400.0,17.6471,17.6974,17.604,17.6256,193400.0
2008-10-31 12:25:00,24.53,24.65,24.53,24.59,147900.0,17.6256,17.7118,17.6256,17.6687,147900.0
2008-10-31 12:30:00,24.58,24.62,24.48,24.51,221900.0,17.6615,17.6902,17.5897,17.6112,221900.0
2008-10-31 12:35:00,24.51,24.53,24.46,24.52,88300.0,17.6112,17.6256,17.5753,17.6184,88300.0
2008-10-31 12:40:00,24.52,24.57,24.51,24.57,21800.0,17.6184,17.6543,17.6112,17.6543,21800.0
2008-10-31 12:45:00,24.56,24.66,24.52,24.66,33700.0,17.6471,17.719,17.6184,17.719,33700.0
2008-10-31 12:50:00,24.65,24.69,24.63,24.67,25000.0,17.7118,17.7405,17.6974,17.7262,25000.0
2008-10-31 12:55:00,24.68,24.69,24.65,24.65,37200.0,17.7334,17.7405,17.7118,17.7118,37200.0
2008-10-31 13:00:00,24.65,24.7,24.64,24.7,56800.0,17.7118,17.7477,17.7046,17.7477,56800.0
2008-10-31 13:05:00,24.71,24.77,24.69,24.7,130900.0,17.7549,17.798,17.7405,17.7477,130900.0
2008-10-31 13:10:00,24.7,24.76,24.69,24.73,75100.0,17.7477,17.7908,17.7405,17.7693,75100.0
2008-10-31 13:15:00,24.74,24.82,24.72,24.82,71700.0,17.7765,17.834,17.7621,17.834,71700.0
2008-10-31 13:20:00,24.82,25.05,24.8,25.03,248000.0,17.834,17.9992,17.8196,17.9848,248000.0
2008-10-31 13:25:00,25.03,25.03,24.92,24.96,85600.0,17.9848,17.9848,17.9058,17.9345,85600.0
2008-10-31 13:30:00,24.97,25.13,24.96,25.12,164000.0,17.9417,18.0567,17.9345,18.0495,164000.0
2008-10-31 13:35:00,25.13,25.14,25.02,25.07,207800.0,18.0567,18.0639,17.9777,18.0136,207800.0
2008-10-31 13:40:00,25.06,25.07,24.98,25.04,176600.0,18.0064,18.0136,17.9489,17.992,176600.0
2008-10-31 13:45:00,25.05,25.06,25.02,25.03,186600.0,17.9992,18.0064,17.9777,17.9848,186600.0
2008-10-31 13:50:00,25.04,25.04,24.98,24.99,50400.0,17.992,17.992,17.9489,17.9561,50400.0
2008-10-31 13:55:00,24.99,25.05,24.95,25.0,222700.0,17.9561,17.9992,17.9274,17.9633,222700.0
2008-10-31 14:00:00,25.0,25.06,24.96,25.0,144600.0,17.9633,18.0064,17.9345,17.9633,144600.0
2008-10-31 14:05:00,25.0,25.13,25.0,25.08,65900.0,17.9633,18.0567,17.9633,18.0208,65900.0
2008-10-31 14:10:00,25.08,25.11,25.05,25.05,74000.0,18.0208,18.0423,17.9992,17.9992,74000.0
2008-10-31 14:15:00,25.05,25.05,24.88,24.92,144400.0,17.9992,17.9992,17.8771,17.9058,144400.0
2008-10-31 14:20:00,24.92,24.95,24.85,24.93,98400.0,17.9058,17.9274,17.8555,17.913,98400.0
2008-10-31 14:25:00,24.93,25.02,24.91,24.99,96300.0,17.913,17.9777,17.8986,17.9561,96300.0
2008-10-31 14:30:00,24.99,25.07,24.88,25.07,171200.0,17.9561,18.0136,17.8771,18.0136,171200.0
2008-10-31 14:35:00,25.06,25.15,25.05,25.1,60300.0,18.0064,18.0711,17.9992,18.0351,60300.0
2008-10-31 14:40:00,25.11,25.13,25.01,25.06,217300.0,18.0423,18.0567,17.9705,18.0064,217300.0
2008-10-31 14:45:00,25.07,25.09,24.93,25.0,139800.0,18.0136,18.028,17.913,17.9633,139800.0
2008-10-31 14:50:00,25.01,25.14,25.0,25.12,108000.0,17.9705,18.0639,17.9633,18.0495,108000.0
2008-10-31 14:55:00,25.13,25.18,25.09,25.14,156000.0,18.0567,18.0926,18.028,18.0639,156000.0
2008-10-31 15:00:00,25.16,25.3,25.15,25.23,169200.0,18.0783,18.1788,18.0711,18.1285,169200.0
2008-10-31 15:05:00,25.22,25.23,25.06,25.16,178300.0,18.1214,18.1285,18.0064,18.0783,178300.0
2008-10-31 15:10:00,25.16,25.2,24.97,25.0,123300.0,18.0783,18.107,17.9417,17.9633,123300.0
2008-10-31 15:15:00,24.99,25.01,24.84,24.85,134000.0,17.9561,17.9705,17.8483,17.8555,134000.0
2008-10-31 15:20:00,24.83,24.96,24.77,24.93,195100.0,17.8411,17.9345,17.798,17.913,195100.0
2008-10-31 15:25:00,24.94,24.94,24.71,24.78,234100.0,17.9202,17.9202,17.7549,17.8052,234100.0
2008-10-31 15:30:00,24.78,24.98,24.77,24.97,317100.0,17.8052,17.9489,17.798,17.9417,317100.0
2008-10-31 15:35:00,24.96,25.07,24.96,25.07,576800.0,17.9345,18.0136,17.9345,18.0136,576800.0
2008-10-31 15:40:00,25.09,25.09,24.59,24.74,693600.0,18.028,18.028,17.6687,17.7765,693600.0
2008-10-31 15:45:00,24.74,24.81,24.64,24.75,536400.0,17.7765,17.8268,17.7046,17.7837,536400.0
2008-10-31 15:50:00,24.73,24.87,24.6,24.67,446200.0,17.7693,17.8699,17.6759,17.7262,446200.0
2008-10-31 15:55:00,24.67,24.98,24.67,24.94,559600.0,17.7262,17.9489,17.7262,17.9202,559600.0
2008-10-31 16:00:00,24.93,25.17,24.93,25.17,700.0,17.913,18.0854,17.913,18.0854,700.0
2008-10-31 16:05:00,25.17,25.17,25.17,25.17,0.0,18.0854,18.0854,18.0854,18.0854,0.0
2008-10-31 16:10:00,25.17,25.17,25.17,25.17,0.0,18.0854,18.0854,18.0854,18.0854,0.0
2008-11-03 09:30:00,25.09,25.09,24.76,24.91,98900.0,18.028,18.028,17.7908,17.8986,98900.0
2008-11-03 09:35:00,24.9,25.08,24.9,25.05,114200.0,17.8914,18.0208,17.8914,17.9992,114200.0
2008-11-03 09:40:00,25.06,25.13,25.06,25.12,244500.0,18.0064,18.0567,18.0064,18.0495,244500.0
2008-11-03 09:45:00,25.13,25.19,25.12,25.15,122400.0,18.0567,18.0998,18.0495,18.0711,122400.0
2008-11-03 09:50:00,25.14,25.15,25.07,25.07,72400.0,18.0639,18.0711,18.0136,18.0136,72400.0
2008-11-03 09:55:00,25.07,25.08,24.98,24.98,82300.0,18.0136,18.0208,17.9489,17.9489,82300.0
2008-11-03 10:00:00,24.98,25.03,24.86,24.92,389400.0,17.9489,17.9848,17.8627,17.9058,389400.0
2008-11-03 10:05:00,24.92,25.01,24.86,25.01,126100.0,17.9058,17.9705,17.8627,17.9705,126100.0
2008-11-03 10:10:00,25.0,25.07,24.96,25.07,125600.0,17.9633,18.0136,17.9345,18.0136,125600.0
2008-11-03 10:15:00,25.07,25.12,24.99,24.99,63900.0,18.0136,18.0495,17.9561,17.9561,63900.0
2008-11-03 10:20:00,25.0,25.03,24.89,24.9,100800.0,17.9633,17.9848,17.8842,17.8914,100800.0
2008-11-03 10:25:00,24.89,24.89,24.82,24.83,78900.0,17.8842,17.8842,17.834,17.8411,78900.0
2008-11-03 10:30:00,24.83,24.9,24.77,24.87,155300.0,17.8411,17.8914,17.798,17.8699,155300.0
2008-11-03 10:35:00,24.87,24.91,24.82,24.89,86000.0,17.8699,17.8986,17.834,17.8842,86000.0
2008-11-03 10:40:00,24.89,24.92,24.8,24.8,99200.0,17.8842,17.9058,17.8196,17.8196,99200.0
2008-11-03 10:45:00,24.8,24.97,24.8,24.93,76600.0,17.8196,17.9417,17.8196,17.913,76600.0
2008-11-03 10:50:00,24.93,24.99,24.92,24.95,188700.0,17.913,17.9561,17.9058,17.9274,188700.0
2008-11-03 10:55:00,24.95,24.97,24.88,24.91,74400.0,17.9274,17.9417,17.8771,17.8986,74400.0
2008-11-03 11:00:00,24.91,25.0,24.91,24.93,87400.0,17.8986,17.9633,17.8986,17.913,87400.0
2008-11-03 11:05:00,24.94,24.97,24.89,24.95,42200.0,17.9202,17.9417,17.8842,17.9274,42200.0
2008-11-03 11:10:00,24.95,24.97,24.9,24.91,133200.0,17.9274,17.9417,17.8914,17.8986,133200.0
2008-11-03 11:15:00,24.9,24.91,24.83,24.87,292800.0,17.8914,17.8986,17.8411,17.8699,292800.0
2008-11-03 11:20:00,24.87,24.92,24.85,24.86,140400.0,17.8699,17.9058,17.8555,17.8627,140400.0
2008-11-03 11:25:00,24.86,24.92,24.85,24.89,79000.0,17.8627,17.9058,17.8555,17.8842,79000.0
2008-11-03 11:30:00,24.9,24.93,24.89,24.93,43800.0,17.8914,17.913,17.8842,17.913,43800.0
2008-11-03 11:35:00,24.93,24.96,24.9,24.92,44200.0,17.913,17.9345,17.8914,17.9058,44200.0
2008-11-03 11:40:00,24.92,25.0,24.92,24.95,49500.0,17.9058,17.9633,17.9058,17.9274,49500.0
2008-11-03 11:45:00,24.95,24.96,24.94,24.94,25400.0,17.9274,17.9345,17.9202,17.9202,25400.0
2008-11-03 11:50:00,24.94,25.01,24.93,24.99,29700.0,17.9202,17.9705,17.913,17.9561,29700.0
2008-11-03 11:55:00,24.99,25.05,24.99,25.01,48600.0,17.9561,17.9992,17.9561,17.9705,48600.0
2008-11-03 12:00:00,25.01,25.02,24.95,24.98,78700.0,17.9705,17.9777,17.9274,17.9489,78700.0
2008-11-03 12:05:00,24.97,24.99,24.94,24.94,51700.0,17.9417,17.9561,17.9202,17.9202,51700.0
2008-11-03 12:10:00,24.93,25.01,24.92,25.0,98500.0,17.913,17.9705,17.9058,17.9633,98500.0
2008-11-03 12:15:00,25.0,25.03,24.95,24.99,184600.0,17.9633,17.9848,17.9274,17.9561,184600.0
2008-11-03 12:20:00,24.99,25.0,24.93,24.95,67600.0,17.9561,17.9633,17.913,17.9274,67600.0
2008-11-03 12:25:00,24.95,25.02,24.94,25.0,134700.0,17.9274,17.9777,17.9202,17.9633,134700.0
2008-11-03 12:30:00,24.99,25.03,24.98,24.99,166700.0,17.9561,17.9848,17.9489,17.9561,166700.0
2008-11-03 12:35:00,24.99,25.01,24.93,24.93,154000.0,17.9561,17.9705,17.913,17.913,154000.0
2008-11-03 12:40:00,24.93,24.94,24.88,24.91,67500.0,17.913,17.9202,17.8771,17.8986,67500.0
2008-11-03 12:45:00,24.91,24.93,24.91,24.91,61100.0,17.8986,17.913,17.8986,17.8986,61100.0
2008-11-03 12:50:00,24.9,24.92,24.88,24.89,64600.0,17.8914,17.9058,17.8771,17.8842,64600.0
2008-11-03 12:55:00,24.89,24.91,24.86,24.9,141800.0,17.8842,17.8986,17.8627,17.8914,141800.0
2008-11-03 13:00:00,24.89,24.93,24.89,24.91,45000.0,17.8842,17.913,17.8842,17.8986,45000.0
2008-11-03 13:05:00,24.92,24.93,24.88,24.93,25700.0,17.9058,17.913,17.8771,17.913,25700.0
2008-11-03 13:10:00,24.93,24.96,24.93,24.93,65600.0,17.913,17.9345,17.913,17.913,65600.0
2008-11-03 13:15:00,24.93,24.93,24.86,24.87,25900.0,17.913,17.913,17.8627,17.8699,25900.0
2008-11-03 13:20:00,24.86,24.9,24.86,24.89,13600.0,17.8627,17.8914,17.8627,17.8842,13600.0
2008-11-03 13:25:00,24.89,24.89,24.83,24.85,62600.0,17.8842,17.8842,17.8411,17.8555,62600.0
2008-11-03 13:30:00,24.85,24.86,24.83,24.85,52400.0,17.8555,17.8627,17.8411,17.8555,52400.0
2008-11-03 13:35:00,24.84,24.93,24.84,24.92,100400.0,17.8483,17.913,17.8483,17.9058,100400.0
2008-11-03 13:40:00,24.92,24.93,24.86,24.87,27400.0,17.9058,17.913,17.8627,17.8699,27400.0
2008-11-03 13:45:00,24.86,24.86,24.82,24.85,21900.0,17.8627,17.8627,17.834,17.8555,21900.0
2008-11-03 13:50:00,24.85,24.86,24.82,24.82,89900.0,17.8555,17.8627,17.834,17.834,89900.0
2008-11-03 13:55:00,24.82,24.82,24.74,24.78,215400.0,17.834,17.834,17.7765,17.8052,215400.0
2008-11-03 14:00:00,24.78,24.79,24.71,24.74,174600.0,17.8052,17.8124,17.7549,17.7765,174600.0
2008-11-03 14:05:00,24.74,24.79,24.73,24.76,106700.0,17.7765,17.8124,17.7693,17.7908,106700.0
2008-11-03 14:10:00,24.75,24.77,24.71,24.72,91400.0,17.7837,17.798,17.7549,17.7621,91400.0
2008-11-03 14:15:00,24.72,24.74,24.66,24.66,243500.0,17.7621,17.7765,17.719,17.719,243500.0
2008-11-03 14:20:00,24.66,24.73,24.65,24.7,161600.0,17.719,17.7693,17.7118,17.7477,161600.0
2008-11-03 14:25:00,24.72,24.77,24.7,24.77,138200.0,17.7621,17.798,17.7477,17.798,138200.0
2008-11-03 14:30:00,24.78,24.79,24.74,24.74,89500.0,17.8052,17.8124,17.7765,17.7765,89500.0
2008-11-03 14:35:00,24.75,24.79,24.74,24.76,16000.0,17.7837,17.8124,17.7765,17.7908,16000.0
2008-11-03 14:40:00,24.75,24.75,24.73,24.75,17500.0,17.7837,17.7837,17.7693,17.7837,17500.0
2008-11-03 14:45:00,24.75,24.84,24.75,24.83,77000.0,17.7837,17.8483,17.7837,17.8411,77000.0
2008-11-03 14:50:00,24.82,24.82,24.75,24.78,29800.0,17.834,17.834,17.7837,17.8052,29800.0
2008-11-03 14:55:00,24.78,24.8,24.69,24.69,41500.0,17.8052,17.8196,17.7405,17.7405,41500.0
2008-11-03 15:00:00,24.68,24.71,24.63,24.64,63000.0,17.7334,17.7549,17.6974,17.7046,63000.0
2008-11-03 15:05:00,24.64,24.72,24.62,24.72,145700.0,17.7046,17.7621,17.6902,17.7621,145700.0
2008-11-03 15:10:00,24.71,24.76,24.66,24.68,145900.0,17.7549,17.7908,17.719,17.7334,145900.0
2008-11-03 15:15:00,24.68,24.76,24.68,24.76,104500.0,17.7334,17.7908,17.7334,17.7908,104500.0
2008-11-03 15:20:00,24.77,24.77,24.65,24.69,63900.0,17.798,17.798,17.7118,17.7405,63900.0
2008-11-03 15:25:00,24.7,24.75,24.67,24.74,190900.0,17.7477,17.7837,17.7262,17.7765,190900.0
2008-11-03 15:30:00,24.75,24.8,24.71,24.78,199700.0,17.7837,17.8196,17.7549,17.8052,199700.0
2008-11-03 15:35:00,24.79,24.8,24.76,24.77,88100.0,17.8124,17.8196,17.7908,17.798,88100.0
2008-11-03 15:40:00,24.78,24.85,24.78,24.8,186300.0,17.8052,17.8555,17.8052,17.8196,186300.0
2008-11-03 15:45:00,24.79,24.91,24.79,24.88,169400.0,17.8124,17.8986,17.8124,17.8771,169400.0
2008-11-03 15:50:00,24.89,24.9,24.82,24.83,322000.0,17.8842,17.8914,17.834,17.8411,322000.0
2008-11-03 15:55:00,24.83,24.83,24.76,24.82,269500.0,17.8411,17.8411,17.7908,17.834,269500.0
2008-11-03 16:00:00,24.83,25.39,24.83,25.39,1200.0,17.8411,18.2435,17.8411,18.2435,1200.0
2008-11-03 16:05:00,24.75,24.75,24.75,24.75,2900.0,17.7837,17.7837,17.7837,17.7837,2900.0
2008-11-03 16:10:00,24.75,24.75,24.75,24.75,0.0,17.7837,17.7837,17.7837,17.7837,0.0
2008-11-04 09:30:00,25.52,25.52,25.25,25.47,68100.0,18.3369,18.3369,18.1429,18.301,68100.0
2008-11-04 09:35:00,25.47,25.56,25.47,25.5,116600.0,18.301,18.3657,18.301,18.3226,116600.0
2008-11-04 09:40:00,25.5,25.5,25.4,25.47,127000.0,18.3226,18.3226,18.2507,18.301,127000.0
2008-11-04 09:45:00,25.47,25.51,25.41,25.51,211400.0,18.301,18.3297,18.2579,18.3297,211400.0
2008-11-04 09:50:00,25.51,25.51,25.45,25.5,205100.0,18.3297,18.3297,18.2866,18.3226,205100.0
2008-11-04 09:55:00,25.5,25.5,25.4,25.41,133300.0,18.3226,18.3226,18.2507,18.2579,133300.0
2008-11-04 10:00:00,25.4,25.5,25.39,25.5,422900.0,18.2507,18.3226,18.2435,18.3226,422900.0
2008-11-04 10:05:00,25.5,25.53,25.47,25.53,75400.0,18.3226,18.3441,18.301,18.3441,75400.0
2008-11-04 10:10:00,25.53,25.57,25.52,25.55,147400.0,18.3441,18.3728,18.3369,18.3585,147400.0
2008-11-04 10:15:00,25.56,25.68,25.54,25.67,142100.0,18.3657,18.4519,18.3513,18.4447,142100.0
2008-11-04 10:20:00,25.67,25.73,25.66,25.71,326300.0,18.4447,18.4878,18.4375,18.4734,326300.0
2008-11-04 10:25:00,25.72,25.82,25.7,25.81,193400.0,18.4806,18.5525,18.4663,18.5453,193400.0
2008-11-04 10:30:00,25.82,25.87,25.79,25.86,136700.0,18.5525,18.5884,18.5309,18.5812,136700.0
2008-11-04 10:35:00,25.85,25.96,25.84,25.91,333300.0,18.574,18.6531,18.5669,18.6172,333300.0
2008-11-04 10:40:00,25.92,25.92,25.83,25.88,160200.0,18.6243,18.6243,18.5597,18.5956,160200.0
2008-11-04 10:45:00,25.88,25.96,25.88,25.95,154600.0,18.5956,18.6531,18.5956,18.6459,154600.0
2008-11-04 10:50:00,25.95,26.02,25.92,25.99,267300.0,18.6459,18.6962,18.6243,18.6746,267300.0
2008-11-04 10:55:00,25.99,26.0,25.94,25.98,120500.0,18.6746,18.6818,18.6387,18.6674,120500.0
2008-11-04 11:00:00,25.98,26.16,25.98,26.14,347000.0,18.6674,18.7968,18.6674,18.7824,347000.0
2008-11-04 11:05:00,26.15,26.15,26.08,26.1,109400.0,18.7896,18.7896,18.7393,18.7537,109400.0
2008-11-04 11:10:00,26.11,26.13,26.02,26.02,73700.0,18.7609,18.7752,18.6962,18.6962,73700.0
2008-11-04 11:15:00,26.02,26.07,26.02,26.03,64100.0,18.6962,18.7321,18.6962,18.7034,64100.0
2008-11-04 11:20:00,26.03,26.04,26.0,26.01,72100.0,18.7034,18.7106,18.6818,18.689,72100.0
2008-11-04 11:25:00,26.01,26.04,25.98,26.01,105700.0,18.689,18.7106,18.6674,18.689,105700.0
2008-11-04 11:30:00,26.0,26.02,25.95,25.97,108800.0,18.6818,18.6962,18.6459,18.6603,108800.0
2008-11-04 11:35:00,25.97,25.99,25.93,25.95,99300.0,18.6603,18.6746,18.6315,18.6459,99300.0
2008-11-04 11:40:00,25.94,26.02,25.94,26.02,85500.0,18.6387,18.6962,18.6387,18.6962,85500.0
2008-11-04 11:45:00,26.02,26.06,25.99,26.06,116000.0,18.6962,18.7249,18.6746,18.7249,116000.0
2008-11-04 11:50:00,26.06,26.16,26.06,26.13,172900.0,18.7249,18.7968,18.7249,18.7752,172900.0
2008-11-04 11:55:00,26.13,26.16,26.09,26.14,176200.0,18.7752,18.7968,18.7465,18.7824,176200.0
2008-11-04 12:00:00,26.14,26.15,26.01,26.01,199200.0,18.7824,18.7896,18.689,18.689,199200.0
2008-11-04 12:05:00,26.01,26.02,25.98,25.98,72600.0,18.689,18.6962,18.6674,18.6674,72600.0
2008-11-04 12:10:00,25.98,26.03,25.96,25.99,218200.0,18.6674,18.7034,18.6531,18.6746,218200.0
2008-11-04 12:15:00,26.0,26.02,25.97,25.98,103500.0,18.6818,18.6962,18.6603,18.6674,103500.0
2008-11-04 12:20:00,25.97,26.01,25.97,25.99,80000.0,18.6603,18.689,18.6603,18.6746,80000.0
2008-11-04 12:25:00,26.0,26.01,25.95,25.96,132400.0,18.6818,18.689,18.6459,18.6531,132400.0
2008-11-04 12:30:00,25.96,25.96,25.92,25.93,210800.0,18.6531,18.6531,18.6243,18.6315,210800.0
2008-11-04 12:35:00,25.94,25.99,25.93,25.97,78200.0,18.6387,18.6746,18.6315,18.6603,78200.0
2008-11-04 12:40:00,25.97,25.97,25.9,25.91,73500.0,18.6603,18.6603,18.61,18.6172,73500.0
2008-11-04 12:45:00,25.91,25.94,25.9,25.93,122800.0,18.6172,18.6387,18.61,18.6315,122800.0
2008-11-04 12:50:00,25.92,25.93,25.91,25.92,48100.0,18.6243,18.6315,18.6172,18.6243,48100.0
2008-11-04 12:55:00,25.92,25.92,25.88,25.91,62200.0,18.6243,18.6243,18.5956,18.6172,62200.0
2008-11-04 13:00:00,25.91,25.98,25.91,25.96,82400.0,18.6172,18.6674,18.6172,18.6531,82400.0
2008-11-04 13:05:00,25.97,25.97,25.92,25.92,67600.0,18.6603,18.6603,18.6243,18.6243,67600.0
2008-11-04 13:10:00,25.92,25.94,25.86,25.92,127000.0,18.6243,18.6387,18.5812,18.6243,127000.0
2008-11-04 13:15:00,25.91,26.01,25.9,25.99,206300.0,18.6172,18.689,18.61,18.6746,206300.0
2008-11-04 13:20:00,25.98,26.0,25.98,26.0,41800.0,18.6674,18.6818,18.6674,18.6818,41800.0
2008-11-04 13:25:00,26.0,26.0,25.97,25.99,63800.0,18.6818,18.6818,18.6603,18.6746,63800.0
2008-11-04 13:30:00,25.99,26.0,25.9,25.94,111800.0,18.6746,18.6818,18.61,18.6387,111800.0
2008-11-04 13:35:00,25.94,26.01,25.93,26.01,139200.0,18.6387,18.689,18.6315,18.689,139200.0
2008-11-04 13:40:00,26.01,26.08,25.99,26.03,120600.0,18.689,18.7393,18.6746,18.7034,120600.0
2008-11-04 13:45:00,26.03,26.1,26.03,26.05,125400.0,18.7034,18.7537,18.7034,18.7177,125400.0
2008-11-04 13:50:00,26.05,26.06,25.98,25.99,64900.0,18.7177,18.7249,18.6674,18.6746,64900.0
2008-11-04 13:55:00,25.98,26.04,25.97,26.0,110100.0,18.6674,18.7106,18.6603,18.6818,110100.0
2008-11-04 14:00:00,26.0,26.0,25.88,25.91,165400.0,18.6818,18.6818,18.5956,18.6172,165400.0
2008-11-04 14:05:00,25.91,25.91,25.81,25.83,166000.0,18.6172,18.6172,18.5453,18.5597,166000.0
2008-11-04 14:10:00,25.83,25.91,25.82,25.88,346500.0,18.5597,18.6172,18.5525,18.5956,346500.0
2008-11-04 14:15:00,25.88,25.89,25.8,25.87,195100.0,18.5956,18.6028,18.5381,18.5884,195100.0
2008-11-04 14:20:00,25.87,25.88,25.83,25.84,172400.0,18.5884,18.5956,18.5597,18.5669,172400.0
2008-11-04 14:25:00,25.84,25.95,25.84,25.94,108800.0,18.5669,18.6459,18.5669,18.6387,108800.0
2008-11-04 14:30:00,25.94,25.96,25.9,25.9,47700.0,18.6387,18.6531,18.61,18.61,47700.0
2008-11-04 14:35:00,25.91,25.95,25.89,25.92,126700.0,18.6172,18.6459,18.6028,18.6243,126700.0
2008-11-04 14:40:00,25.93,25.98,25.93,25.96,154200.0,18.6315,18.6674,18.6315,18.6531,154200.0
2008-11-04 14:45:00,25.95,25.95,25.88,25.89,100100.0,18.6459,18.6459,18.5956,18.6028,100100.0
2008-11-04 14:50:00,25.89,25.89,25.79,25.79,249100.0,18.6028,18.6028,18.5309,18.5309,249100.0
2008-11-04 14:55:00,25.79,25.88,25.76,25.87,315300.0,18.5309,18.5956,18.5094,18.5884,315300.0
2008-11-04 15:00:00,25.85,25.88,25.74,25.77,878100.0,18.574,18.5956,18.495,18.5166,878100.0
2008-11-04 15:05:00,25.77,25.85,25.77,25.79,154100.0,18.5166,18.574,18.5166,18.5309,154100.0
2008-11-04 15:10:00,25.79,25.89,25.73,25.88,381600.0,18.5309,18.6028,18.4878,18.5956,381600.0
2008-11-04 15:15:00,25.89,25.91,25.86,25.89,180300.0,18.6028,18.6172,18.5812,18.6028,180300.0
2008-11-04 15:20:00,25.88,25.88,25.79,25.88,151500.0,18.5956,18.5956,18.5309,18.5956,151500.0
2008-11-04 15:25:00,25.9,25.91,25.86,25.87,209300.0,18.61,18.6172,18.5812,18.5884,209300.0
2008-11-04 15:30:00,25.87,26.03,25.87,26.01,299500.0,18.5884,18.7034,18.5884,18.689,299500.0
2008-11-04 15:35:00,26.01,26.06,25.98,26.03,275200.0,18.689,18.7249,18.6674,18.7034,275200.0
2008-11-04 15:40:00,26.04,26.14,26.04,26.12,386800.0,18.7106,18.7824,18.7106,18.768,386800.0
2008-11-04 15:45:00,26.12,26.21,26.12,26.16,592300.0,18.768,18.8327,18.768,18.7968,592300.0
2008-11-04 15:50:00,26.16,26.18,25.98,26.03,638600.0,18.7968,18.8112,18.6674,18.7034,638600.0
2008-11-04 15:55:00,26.03,26.22,26.02,26.14,831500.0,18.7034,18.8399,18.6962,18.7824,831500.0
2008-11-04 16:00:00,26.36,26.36,26.36,26.36,33000.0,18.9405,18.9405,18.9405,18.9405,33000.0
2008-11-04 16:05:00,25.85,25.86,25.85,25.86,9100.0,18.574,18.5812,18.574,18.5812,9100.0
2008-11-04 16:10:00,25.93,25.93,25.93,25.93,800.0,18.6315,18.6315,18.6315,18.6315,800.0
2008-11-05 09:30:00,26.02,26.14,25.61,25.69,67900.0,18.6962,18.7824,18.4016,18.4591,67900.0
2008-11-05 09:35:00,25.71,25.77,25.67,25.77,48500.0,18.4734,18.5166,18.4447,18.5166,48500.0
2008-11-05 09:40:00,25.77,25.8,25.65,25.65,271700.0,18.5166,18.5381,18.4303,18.4303,271700.0
2008-11-05 09:45:00,25.65,25.66,25.53,25.65,178500.0,18.4303,18.4375,18.3441,18.4303,178500.0
2008-11-05 09:50:00,25.65,25.74,25.65,25.73,85700.0,18.4303,18.495,18.4303,18.4878,85700.0
2008-11-05 09:55:00,25.73,25.73,25.66,25.7,95300.0,18.4878,18.4878,18.4375,18.4663,95300.0
2008-11-05 10:00:00,25.7,25.86,25.65,25.84,313800.0,18.4663,18.5812,18.4303,18.5669,313800.0
2008-11-05 10:05:00,25.84,25.88,25.79,25.88,93800.0,18.5669,18.5956,18.5309,18.5956,93800.0
2008-11-05 10:10:00,25.87,25.89,25.8,25.84,145500.0,18.5884,18.6028,18.5381,18.5669,145500.0
2008-11-05 10:15:00,25.83,25.93,25.83,25.91,198200.0,18.5597,18.6315,18.5597,18.6172,198200.0
2008-11-05 10:20:00,25.91,25.97,25.91,25.94,62100.0,18.6172,18.6603,18.6172,18.6387,62100.0
2008-11-05 10:25:00,25.93,25.94,25.89,25.94,71300.0,18.6315,18.6387,18.6028,18.6387,71300.0
2008-11-05 10:30:00,25.96,26.03,25.96,26.03,299600.0,18.6531,18.7034,18.6531,18.7034,299600.0
2008-11-05 10:35:00,26.02,26.06,25.99,26.02,802300.0,18.6962,18.7249,18.6746,18.6962,802300.0
2008-11-05 10:40:00,26.03,26.11,26.03,26.08,599200.0,18.7034,18.7609,18.7034,18.7393,599200.0
2008-11-05 10:45:00,26.09,26.18,26.05,26.18,274600.0,18.7465,18.8112,18.7177,18.8112,274600.0
2008-11-05 10:50:00,26.18,26.18,26.09,26.12,889400.0,18.8112,18.8112,18.7465,18.768,889400.0
2008-11-05 10:55:00,26.12,26.13,25.99,26.0,121500.0,18.768,18.7752,18.6746,18.6818,121500.0
2008-11-05 11:00:00,26.01,26.06,26.01,26.03,55600.0,18.689,18.7249,18.689,18.7034,55600.0
2008-11-05 11:05:00,26.03,26.06,25.99,26.02,185000.0,18.7034,18.7249,18.6746,18.6962,185000.0
2008-11-05 11:10:00,26.02,26.09,26.0,26.07,44300.0,18.6962,18.7465,18.6818,18.7321,44300.0
2008-11-05 11:15:00,26.06,26.06,26.0,26.05,50600.0,18.7249,18.7249,18.6818,18.7177,50600.0
2008-11-05 11:20:00,26.04,26.05,25.94,25.95,227600.0,18.7106,18.7177,18.6387,18.6459,227600.0
2008-11-05 11:25:00,25.95,25.97,25.93,25.94,183800.0,18.6459,18.6603,18.6315,18.6387,183800.0
2008-11-05 11:30:00,25.93,25.93,25.87,25.9,353200.0,18.6315,18.6315,18.5884,18.61,353200.0
2008-11-05 11:35:00,25.9,25.92,25.83,25.83,105800.0,18.61,18.6243,18.5597,18.5597,105800.0
2008-11-05 11:40:00,25.84,25.87,25.8,25.81,249200.0,18.5669,18.5884,18.5381,18.5453,249200.0
2008-11-05 11:45:00,25.81,25.82,25.72,25.77,409500.0,18.5453,18.5525,18.4806,18.5166,409500.0
2008-11-05 11:50:00,25.77,25.77,25.7,25.76,160300.0,18.5166,18.5166,18.4663,18.5094,160300.0
2008-11-05 11:55:00,25.75,25.78,25.72,25.78,292300.0,18.5022,18.5237,18.4806,18.5237,292300.0
2008-11-05 12:00:00,25.79,25.82,25.77,25.78,41000.0,18.5309,18.5525,18.5166,18.5237,41000.0
2008-11-05 12:05:00,25.78,25.78,25.73,25.74,40700.0,18.5237,18.5237,18.4878,18.495,40700.0
2008-11-05 12:10:00,25.73,25.74,25.68,25.68,345100.0,18.4878,18.495,18.4519,18.4519,345100.0
2008-11-05 12:15:00,25.68,25.68,25.61,25.64,99900.0,18.4519,18.4519,18.4016,18.4231,99900.0
2008-11-05 12:20:00,25.64,25.73,25.64,25.71,421000.0,18.4231,18.4878,18.4231,18.4734,421000.0
2008-11-05 12:25:00,25.71,25.71,25.56,25.58,453000.0,18.4734,18.4734,18.3657,18.38,453000.0
2008-11-05 12:30:00,25.59,25.61,25.56,25.59,64300.0,18.3872,18.4016,18.3657,18.3872,64300.0
2008-11-05 12:35:00,25.58,25.59,25.45,25.45,451900.0,18.38,18.3872,18.2866,18.2866,451900.0
2008-11-05 12:40:00,25.45,25.45,25.35,25.43,266600.0,18.2866,18.2866,18.2148,18.2723,266600.0
2008-11-05 12:45:00,25.43,25.46,25.42,25.42,96400.0,18.2723,18.2938,18.2651,18.2651,96400.0
2008-11-05 12:50:00,25.41,25.41,25.35,25.36,95800.0,18.2579,18.2579,18.2148,18.222,95800.0
2008-11-05 12:55:00,25.37,25.42,25.35,25.42,59400.0,18.2291,18.2651,18.2148,18.2651,59400.0
2008-11-05 13:00:00,25.41,25.45,25.4,25.44,44600.0,18.2579,18.2866,18.2507,18.2794,44600.0
2008-11-05 13:05:00,25.43,25.5,25.38,25.48,56300.0,18.2723,18.3226,18.2363,18.3082,56300.0
2008-11-05 13:10:00,25.48,25.51,25.48,25.49,37300.0,18.3082,18.3297,18.3082,18.3154,37300.0
2008-11-05 13:15:00,25.49,25.5,25.45,25.48,21700.0,18.3154,18.3226,18.2866,18.3082,21700.0
2008-11-05 13:20:00,25.47,25.47,25.35,25.39,95700.0,18.301,18.301,18.2148,18.2435,95700.0
2008-11-05 13:25:00,25.39,25.42,25.35,25.4,67200.0,18.2435,18.2651,18.2148,18.2507,67200.0
2008-11-05 13:30:00,25.4,25.4,25.29,25.29,172300.0,18.2507,18.2507,18.1717,18.1717,172300.0
2008-11-05 13:35:00,25.28,25.33,25.25,25.29,101900.0,18.1645,18.2004,18.1429,18.1717,101900.0
2008-11-05 13:40:00,25.29,25.41,25.26,25.4,58300.0,18.1717,18.2579,18.1501,18.2507,58300.0
2008-11-05 13:45:00,25.4,25.43,25.34,25.38,44900.0,18.2507,18.2723,18.2076,18.2363,44900.0
2008-11-05 13:50:00,25.37,25.41,25.33,25.33,28500.0,18.2291,18.2579,18.2004,18.2004,28500.0
2008-11-05 13:55:00,25.32,25.33,25.27,25.3,79600.0,18.1932,18.2004,18.1573,18.1788,79600.0
2008-11-05 14:00:00,25.29,25.36,25.23,25.25,143000.0,18.1717,18.222,18.1285,18.1429,143000.0
2008-11-05 14:05:00,25.23,25.23,25.16,25.17,127100.0,18.1285,18.1285,18.0783,18.0854,127100.0
2008-11-05 14:10:00,25.17,25.26,25.15,25.23,120600.0,18.0854,18.1501,18.0711,18.1285,120600.0
2008-11-05 14:15:00,25.23,25.28,25.22,25.24,366300.0,18.1285,18.1645,18.1214,18.1357,366300.0
2008-11-05 14:20:00,25.23,25.24,25.16,25.16,114600.0,18.1285,18.1357,18.0783,18.0783,114600.0
2008-11-05 14:25:00,25.15,25.25,25.13,25.23,92600.0,18.0711,18.1429,18.0567,18.1285,92600.0
2008-11-05 14:30:00,25.23,25.45,25.22,25.43,195800.0,18.1285,18.2866,18.1214,18.2723,195800.0
2008-11-05 14:35:00,25.43,25.46,25.32,25.34,122500.0,18.2723,18.2938,18.1932,18.2076,122500.0
2008-11-05 14:40:00,25.35,25.37,25.31,25.36,119000.0,18.2148,18.2291,18.186,18.222,119000.0
2008-11-05 14:45:00,25.37,25.4,25.31,25.33,120500.0,18.2291,18.2507,18.186,18.2004,120500.0
2008-11-05 14:50:00,25.33,25.37,25.26,25.36,214200.0,18.2004,18.2291,18.1501,18.222,214200.0
2008-11-05 14:55:00,25.35,25.4,25.27,25.28,93600.0,18.2148,18.2507,18.1573,18.1645,93600.0
2008-11-05 15:00:00,25.28,25.33,25.24,25.3,87700.0,18.1645,18.2004,18.1357,18.1788,87700.0
2008-11-05 15:05:00,25.29,25.39,25.24,25.24,223800.0,18.1717,18.2435,18.1357,18.1357,223800.0
2008-11-05 15:10:00,25.24,25.25,25.16,25.17,205600.0,18.1357,18.1429,18.0783,18.0854,205600.0
2008-11-05 15:15:00,25.16,25.16,25.09,25.13,225300.0,18.0783,18.0783,18.028,18.0567,225300.0
2008-11-05 15:20:00,25.13,25.15,25.0,25.04,172500.0,18.0567,18.0711,17.9633,17.992,172500.0
2008-11-05 15:25:00,25.04,25.07,25.0,25.04,155400.0,17.992,18.0136,17.9633,17.992,155400.0
2008-11-05 15:30:00,25.05,25.05,24.93,24.98,401700.0,17.9992,17.9992,17.913,17.9489,401700.0
2008-11-05 15:35:00,24.99,25.01,24.84,24.85,236900.0,17.9561,17.9705,17.8483,17.8555,236900.0
2008-11-05 15:40:00,24.84,24.94,24.84,24.94,222900.0,17.8483,17.9202,17.8483,17.9202,222900.0
2008-11-05 15:45:00,24.95,25.19,24.93,25.07,371600.0,17.9274,18.0998,17.913,18.0136,371600.0
2008-11-05 15:50:00,25.08,25.1,24.87,24.87,432100.0,18.0208,18.0351,17.8699,17.8699,432100.0
2008-11-05 15:55:00,24.87,24.89,24.77,24.86,461600.0,17.8699,17.8842,17.798,17.8627,461600.0
2008-11-05 16:00:00,24.69,24.69,24.69,24.69,23200.0,17.7405,17.7405,17.7405,17.7405,23200.0
2008-11-05 16:05:00,24.69,24.69,24.69,24.69,0.0,17.7405,17.7405,17.7405,17.7405,0.0
2008-11-05 16:10:00,24.69,24.69,24.69,24.69,0.0,17.7405,17.7405,17.7405,17.7405,0.0
2008-11-06 09:30:00,24.5,24.93,24.5,24.69,79300.0,17.604,17.913,17.604,17.7405,79300.0
2008-11-06 09:35:00,24.68,24.79,24.68,24.72,82300.0,17.7334,17.8124,17.7334,17.7621,82300.0
2008-11-06 09:40:00,24.73,24.78,24.63,24.66,156100.0,17.7693,17.8052,17.6974,17.719,156100.0
2008-11-06 09:45:00,24.67,24.7,24.46,24.46,128100.0,17.7262,17.7477,17.5753,17.5753,128100.0
2008-11-06 09:50:00,24.46,24.46,24.35,24.44,117300.0,17.5753,17.5753,17.4962,17.5609,117300.0
2008-11-06 09:55:00,24.44,24.54,24.43,24.45,374600.0,17.5609,17.6328,17.5537,17.5681,374600.0
2008-11-06 10:00:00,24.44,24.44,24.25,24.31,209400.0,17.5609,17.5609,17.4244,17.4675,209400.0
2008-11-06 10:05:00,24.32,24.36,24.29,24.35,177800.0,17.4747,17.5034,17.4531,17.4962,177800.0
2008-11-06 10:10:00,24.36,24.44,24.33,24.37,153300.0,17.5034,17.5609,17.4819,17.5106,153300.0
2008-11-06 10:15:00,24.37,24.47,24.37,24.42,142800.0,17.5106,17.5825,17.5106,17.5465,142800.0
2008-11-06 10:20:00,24.43,24.45,24.37,24.4,148200.0,17.5537,17.5681,17.5106,17.5322,148200.0
2008-11-06 10:25:00,24.39,24.39,24.2,24.23,343100.0,17.525,17.525,17.3885,17.41,343100.0
2008-11-06 10:30:00,24.24,24.24,24.13,24.17,112400.0,17.4172,17.4172,17.3382,17.3669,112400.0
2008-11-06 10:35:00,24.16,24.17,24.03,24.11,98600.0,17.3597,17.3669,17.2663,17.3238,98600.0
2008-11-06 10:40:00,24.11,24.11,23.98,24.0,103400.0,17.3238,17.3238,17.2304,17.2448,103400.0
2008-11-06 10:45:00,24.0,24.06,23.97,23.98,78400.0,17.2448,17.2879,17.2232,17.2304,78400.0
2008-11-06 10:50:00,23.99,24.01,23.9,23.95,135900.0,17.2376,17.2519,17.1729,17.2088,135900.0
2008-11-06 10:55:00,23.95,24.0,23.93,24.0,69700.0,17.2088,17.2448,17.1945,17.2448,69700.0
2008-11-06 11:00:00,24.01,24.05,24.0,24.02,51200.0,17.2519,17.2807,17.2448,17.2591,51200.0
2008-11-06 11:05:00,24.02,24.07,23.9,23.9,52200.0,17.2591,17.2951,17.1729,17.1729,52200.0
2008-11-06 11:10:00,23.91,23.95,23.85,23.91,69700.0,17.1801,17.2088,17.137,17.1801,69700.0
2008-11-06 11:15:00,23.9,23.91,23.83,23.86,156800.0,17.1729,17.1801,17.1226,17.1442,156800.0
2008-11-06 11:20:00,23.87,23.87,23.8,23.83,75700.0,17.1513,17.1513,17.101,17.1226,75700.0
2008-11-06 11:25:00,23.84,23.87,23.78,23.85,129800.0,17.1298,17.1513,17.0867,17.137,129800.0
2008-11-06 11:30:00,23.85,23.88,23.81,23.81,73200.0,17.137,17.1585,17.1082,17.1082,73200.0
2008-11-06 11:35:00,23.8,23.81,23.72,23.78,99700.0,17.101,17.1082,17.0436,17.0867,99700.0
2008-11-06 11:40:00,23.8,23.87,23.78,23.85,59900.0,17.101,17.1513,17.0867,17.137,59900.0
2008-11-06 11:45:00,23.85,23.9,23.84,23.84,176900.0,17.137,17.1729,17.1298,17.1298,176900.0
2008-11-06 11:50:00,23.85,23.85,23.73,23.73,74400.0,17.137,17.137,17.0508,17.0508,74400.0
2008-11-06 11:55:00,23.73,23.83,23.73,23.76,48900.0,17.0508,17.1226,17.0508,17.0723,48900.0
2008-11-06 12:00:00,23.75,23.75,23.65,23.7,142100.0,17.0651,17.0651,16.9933,17.0292,142100.0
2008-11-06 12:05:00,23.71,23.78,23.6,23.61,306700.0,17.0364,17.0867,16.9573,16.9645,306700.0
2008-11-06 12:10:00,23.61,23.71,23.61,23.68,76700.0,16.9645,17.0364,16.9645,17.0148,76700.0
2008-11-06 12:15:00,23.68,23.68,23.58,23.59,88200.0,17.0148,17.0148,16.943,16.9502,88200.0
2008-11-06 12:20:00,23.59,23.61,23.49,23.52,86700.0,16.9502,16.9645,16.8783,16.8999,86700.0
2008-11-06 12:25:00,23.51,23.54,23.47,23.49,123300.0,16.8927,16.9142,16.8639,16.8783,123300.0
2008-11-06 12:30:00,23.49,23.49,23.43,23.47,73000.0,16.8783,16.8783,16.8352,16.8639,73000.0
2008-11-06 12:35:00,23.47,23.49,23.41,23.42,55800.0,16.8639,16.8783,16.8208,16.828,55800.0
2008-11-06 12:40:00,23.42,23.46,23.38,23.42,104700.0,16.828,16.8567,16.7993,16.828,104700.0
2008-11-06 12:45:00,23.42,23.48,23.4,23.48,79200.0,16.828,16.8711,16.8136,16.8711,79200.0
2008-11-06 12:50:00,23.48,23.55,23.48,23.49,79800.0,16.8711,16.9214,16.8711,16.8783,79800.0
2008-11-06 12:55:00,23.5,23.51,23.42,23.47,85500.0,16.8855,16.8927,16.828,16.8639,85500.0
2008-11-06 13:00:00,23.47,23.5,23.38,23.4,92900.0,16.8639,16.8855,16.7993,16.8136,92900.0
2008-11-06 13:05:00,23.4,23.4,23.3,23.35,157900.0,16.8136,16.8136,16.7418,16.7777,157900.0
2008-11-06 13:10:00,23.34,23.36,23.28,23.32,98000.0,16.7705,16.7849,16.7274,16.7562,98000.0
2008-11-06 13:15:00,23.33,23.33,23.22,23.28,99200.0,16.7633,16.7633,16.6843,16.7274,99200.0
2008-11-06 13:20:00,23.29,23.4,23.29,23.4,136500.0,16.7346,16.8136,16.7346,16.8136,136500.0
2008-11-06 13:25:00,23.39,23.41,23.29,23.35,193100.0,16.8065,16.8208,16.7346,16.7777,193100.0
2008-11-06 13:30:00,23.35,23.35,23.25,23.27,204800.0,16.7777,16.7777,16.7059,16.7202,204800.0
2008-11-06 13:35:00,23.29,23.31,23.22,23.28,299500.0,16.7346,16.749,16.6843,16.7274,299500.0
2008-11-06 13:40:00,23.26,23.26,23.19,23.22,388100.0,16.713,16.713,16.6627,16.6843,388100.0
2008-11-06 13:45:00,23.21,23.26,23.2,23.24,229300.0,16.6771,16.713,16.6699,16.6987,229300.0
2008-11-06 13:50:00,23.24,23.31,23.21,23.31,170600.0,16.6987,16.749,16.6771,16.749,170600.0
2008-11-06 13:55:00,23.31,23.44,23.31,23.44,160000.0,16.749,16.8424,16.749,16.8424,160000.0
2008-11-06 14:00:00,23.44,23.58,23.41,23.54,252700.0,16.8424,16.943,16.8208,16.9142,252700.0
2008-11-06 14:05:00,23.53,23.68,23.52,23.6,214400.0,16.907,17.0148,16.8999,16.9573,214400.0
2008-11-06 14:10:00,23.6,23.68,23.51,23.52,105600.0,16.9573,17.0148,16.8927,16.8999,105600.0
2008-11-06 14:15:00,23.51,23.55,23.45,23.54,69900.0,16.8927,16.9214,16.8496,16.9142,69900.0
2008-11-06 14:20:00,23.53,23.53,23.43,23.51,106800.0,16.907,16.907,16.8352,16.8927,106800.0
2008-11-06 14:25:00,23.51,23.52,23.33,23.36,112600.0,16.8927,16.8999,16.7633,16.7849,112600.0
2008-11-06 14:30:00,23.35,23.48,23.35,23.46,97700.0,16.7777,16.8711,16.7777,16.8567,97700.0
2008-11-06 14:35:00,23.47,23.69,23.41,23.66,98100.0,16.8639,17.022,16.8208,17.0005,98100.0
2008-11-06 14:40:00,23.66,23.75,23.59,23.74,86300.0,17.0005,17.0651,16.9502,17.0579,86300.0
2008-11-06 14:45:00,23.73,23.74,23.63,23.67,100300.0,17.0508,17.0579,16.9789,17.0076,100300.0
2008-11-06 14:50:00,23.67,23.78,23.63,23.63,145600.0,17.0076,17.0867,16.9789,16.9789,145600.0
2008-11-06 14:55:00,23.63,23.63,23.54,23.6,317000.0,16.9789,16.9789,16.9142,16.9573,317000.0
2008-11-06 15:00:00,23.6,23.68,23.47,23.5,527200.0,16.9573,17.0148,16.8639,16.8855,527200.0
2008-11-06 15:05:00,23.49,23.51,23.33,23.35,179300.0,16.8783,16.8927,16.7633,16.7777,179300.0
2008-11-06 15:10:00,23.35,23.41,23.3,23.31,169000.0,16.7777,16.8208,16.7418,16.749,169000.0
2008-11-06 15:15:00,23.31,23.43,23.31,23.42,149600.0,16.749,16.8352,16.749,16.828,149600.0
2008-11-06 15:20:00,23.42,23.43,23.31,23.33,200200.0,16.828,16.8352,16.749,16.7633,200200.0
2008-11-06 15:25:00,23.33,23.34,23.23,23.27,509700.0,16.7633,16.7705,16.6915,16.7202,509700.0
2008-11-06 15:30:00,23.27,23.36,23.22,23.32,217200.0,16.7202,16.7849,16.6843,16.7562,217200.0
2008-11-06 15:35:00,23.33,23.38,23.18,23.2,288900.0,16.7633,16.7993,16.6556,16.6699,288900.0
2008-11-06 15:40:00,23.2,23.42,23.19,23.36,423600.0,16.6699,16.828,16.6627,16.7849,423600.0
2008-11-06 15:45:00,23.37,23.49,23.27,23.29,537400.0,16.7921,16.8783,16.7202,16.7346,537400.0
2008-11-06 15:50:00,23.29,23.35,23.15,23.17,458500.0,16.7346,16.7777,16.634,16.6484,458500.0
2008-11-06 15:55:00,23.16,23.27,23.15,23.26,569200.0,16.6412,16.7202,16.634,16.713,569200.0
2008-11-06 16:00:00,23.25,23.4,23.25,23.4,800.0,16.7059,16.8136,16.7059,16.8136,800.0
2008-11-06 16:05:00,23.4,23.4,23.4,23.4,0.0,16.8136,16.8136,16.8136,16.8136,0.0
2008-11-06 16:10:00,23.56,23.59,23.56,23.59,70000.0,16.9286,16.9502,16.9286,16.9502,70000.0
2008-11-07 09:30:00,23.94,23.94,23.53,23.71,44400.0,17.2016,17.2016,16.907,17.0364,44400.0
2008-11-07 09:35:00,23.71,23.72,23.47,23.48,65200.0,17.0364,17.0436,16.8639,16.8711,65200.0
2008-11-07 09:40:00,23.48,23.52,23.41,23.44,125100.0,16.8711,16.8999,16.8208,16.8424,125100.0
2008-11-07 09:45:00,23.44,23.51,23.34,23.38,202500.0,16.8424,16.8927,16.7705,16.7993,202500.0
2008-11-07 09:50:00,23.38,23.4,23.32,23.39,114200.0,16.7993,16.8136,16.7562,16.8065,114200.0
2008-11-07 09:55:00,23.39,23.55,23.39,23.48,94400.0,16.8065,16.9214,16.8065,16.8711,94400.0
2008-11-07 10:00:00,23.49,23.7,23.49,23.68,298600.0,16.8783,17.0292,16.8783,17.0148,298600.0
2008-11-07 10:05:00,23.68,23.74,23.65,23.7,105200.0,17.0148,17.0579,16.9933,17.0292,105200.0
2008-11-07 10:10:00,23.71,23.78,23.62,23.78,89100.0,17.0364,17.0867,16.9717,17.0867,89100.0
2008-11-07 10:15:00,23.79,23.84,23.76,23.77,168100.0,17.0939,17.1298,17.0723,17.0795,168100.0
2008-11-07 10:20:00,23.77,23.9,23.77,23.88,86100.0,17.0795,17.1729,17.0795,17.1585,86100.0
2008-11-07 10:25:00,23.88,23.97,23.81,23.83,676200.0,17.1585,17.2232,17.1082,17.1226,676200.0
2008-11-07 10:30:00,23.83,23.87,23.77,23.81,184000.0,17.1226,17.1513,17.0795,17.1082,184000.0
2008-11-07 10:35:00,23.8,24.01,23.77,23.99,189900.0,17.101,17.2519,17.0795,17.2376,189900.0
2008-11-07 10:40:00,23.99,24.0,23.94,23.99,121100.0,17.2376,17.2448,17.2016,17.2376,121100.0
2008-11-07 10:45:00,23.98,24.06,23.86,23.86,150500.0,17.2304,17.2879,17.1442,17.1442,150500.0
2008-11-07 10:50:00,23.85,23.89,23.82,23.89,71000.0,17.137,17.1657,17.1154,17.1657,71000.0
2008-11-07 10:55:00,23.89,23.92,23.8,23.81,62500.0,17.1657,17.1873,17.101,17.1082,62500.0
2008-11-07 11:00:00,23.83,23.88,23.78,23.78,147200.0,17.1226,17.1585,17.0867,17.0867,147200.0
2008-11-07 11:05:00,23.77,23.82,23.72,23.72,84600.0,17.0795,17.1154,17.0436,17.0436,84600.0
2008-11-07 11:10:00,23.72,23.79,23.72,23.77,142800.0,17.0436,17.0939,17.0436,17.0795,142800.0
2008-11-07 11:15:00,23.78,23.83,23.7,23.75,195000.0,17.0867,17.1226,17.0292,17.0651,195000.0
2008-11-07 11:20:00,23.76,23.77,23.61,23.67,157700.0,17.0723,17.0795,16.9645,17.0076,157700.0
2008-11-07 11:25:00,23.67,23.67,23.48,23.52,399200.0,17.0076,17.0076,16.8711,16.8999,399200.0
2008-11-07 11:30:00,23.53,23.54,23.49,23.53,436000.0,16.907,16.9142,16.8783,16.907,436000.0
2008-11-07 11:35:00,23.54,23.64,23.52,23.58,449800.0,16.9142,16.9861,16.8999,16.943,449800.0
2008-11-07 11:40:00,23.59,23.65,23.54,23.64,68400.0,16.9502,16.9933,16.9142,16.9861,68400.0
2008-11-07 11:45:00,23.65,23.7,23.62,23.68,60900.0,16.9933,17.0292,16.9717,17.0148,60900.0
2008-11-07 11:50:00,23.67,23.7,23.6,23.7,76700.0,17.0076,17.0292,16.9573,17.0292,76700.0
2008-11-07 11:55:00,23.7,23.78,23.68,23.78,32100.0,17.0292,17.0867,17.0148,17.0867,32100.0
2008-11-07 12:00:00,23.78,23.83,23.76,23.83,52700.0,17.0867,17.1226,17.0723,17.1226,52700.0
2008-11-07 12:05:00,23.83,23.85,23.76,23.76,69600.0,17.1226,17.137,17.0723,17.0723,69600.0
2008-11-07 12:10:00,23.77,23.78,23.66,23.67,39500.0,17.0795,17.0867,17.0005,17.0076,39500.0
2008-11-07 12:15:00,23.67,23.67,23.57,23.58,28400.0,17.0076,17.0076,16.9358,16.943,28400.0
2008-11-07 12:20:00,23.58,23.6,23.56,23.59,40700.0,16.943,16.9573,16.9286,16.9502,40700.0
2008-11-07 12:25:00,23.61,23.65,23.6,23.6,35000.0,16.9645,16.9933,16.9573,16.9573,35000.0
2008-11-07 12:30:00,23.61,23.62,23.51,23.53,72000.0,16.9645,16.9717,16.8927,16.907,72000.0
2008-11-07 12:35:00,23.52,23.61,23.51,23.6,34600.0,16.8999,16.9645,16.8927,16.9573,34600.0
2008-11-07 12:40:00,23.6,23.71,23.6,23.67,71200.0,16.9573,17.0364,16.9573,17.0076,71200.0
2008-11-07 12:45:00,23.67,23.73,23.65,23.65,54800.0,17.0076,17.0508,16.9933,16.9933,54800.0
2008-11-07 12:50:00,23.65,23.68,23.63,23.66,55800.0,16.9933,17.0148,16.9789,17.0005,55800.0
2008-11-07 12:55:00,23.66,23.74,23.66,23.71,92300.0,17.0005,17.0579,17.0005,17.0364,92300.0
2008-11-07 13:00:00,23.71,23.76,23.71,23.72,85600.0,17.0364,17.0723,17.0364,17.0436,85600.0
2008-11-07 13:05:00,23.72,23.74,23.66,23.66,88600.0,17.0436,17.0579,17.0005,17.0005,88600.0
2008-11-07 13:10:00,23.66,23.66,23.6,23.64,164000.0,17.0005,17.0005,16.9573,16.9861,164000.0
2008-11-07 13:15:00,23.65,23.65,23.61,23.63,84500.0,16.9933,16.9933,16.9645,16.9789,84500.0
2008-11-07 13:20:00,23.64,23.65,23.61,23.64,100100.0,16.9861,16.9933,16.9645,16.9861,100100.0
2008-11-07 13:25:00,23.66,23.7,23.62,23.7,80300.0,17.0005,17.0292,16.9717,17.0292,80300.0
2008-11-07 13:30:00,23.7,23.7,23.65,23.65,36500.0,17.0292,17.0292,16.9933,16.9933,36500.0
2008-11-07 13:35:00,23.66,23.67,23.6,23.63,198500.0,17.0005,17.0076,16.9573,16.9789,198500.0
2008-11-07 13:40:00,23.63,23.63,23.56,23.56,49900.0,16.9789,16.9789,16.9286,16.9286,49900.0
2008-11-07 13:45:00,23.57,23.62,23.57,23.62,36200.0,16.9358,16.9717,16.9358,16.9717,36200.0
2008-11-07 13:50:00,23.62,23.66,23.62,23.63,86300.0,16.9717,17.0005,16.9717,16.9789,86300.0
2008-11-07 13:55:00,23.63,23.72,23.62,23.72,74100.0,16.9789,17.0436,16.9717,17.0436,74100.0
2008-11-07 14:00:00,23.72,23.73,23.67,23.7,138000.0,17.0436,17.0508,17.0076,17.0292,138000.0
2008-11-07 14:05:00,23.7,23.7,23.64,23.64,37200.0,17.0292,17.0292,16.9861,16.9861,37200.0
2008-11-07 14:10:00,23.65,23.7,23.64,23.7,35700.0,16.9933,17.0292,16.9861,17.0292,35700.0
2008-11-07 14:15:00,23.71,23.75,23.7,23.75,31300.0,17.0364,17.0651,17.0292,17.0651,31300.0
2008-11-07 14:20:00,23.74,23.76,23.64,23.64,123600.0,17.0579,17.0723,16.9861,16.9861,123600.0
2008-11-07 14:25:00,23.63,23.66,23.62,23.65,105300.0,16.9789,17.0005,16.9717,16.9933,105300.0
2008-11-07 14:30:00,23.66,23.73,23.66,23.72,192300.0,17.0005,17.0508,17.0005,17.0436,192300.0
2008-11-07 14:35:00,23.72,23.79,23.69,23.79,48600.0,17.0436,17.0939,17.022,17.0939,48600.0
2008-11-07 14:40:00,23.78,23.87,23.78,23.82,256400.0,17.0867,17.1513,17.0867,17.1154,256400.0
2008-11-07 14:45:00,23.82,23.88,23.81,23.83,145400.0,17.1154,17.1585,17.1082,17.1226,145400.0
2008-11-07 14:50:00,23.83,23.87,23.67,23.7,278700.0,17.1226,17.1513,17.0076,17.0292,278700.0
2008-11-07 14:55:00,23.7,23.7,23.45,23.45,519700.0,17.0292,17.0292,16.8496,16.8496,519700.0
2008-11-07 15:00:00,23.45,23.55,23.44,23.44,265300.0,16.8496,16.9214,16.8424,16.8424,265300.0
2008-11-07 15:05:00,23.45,23.54,23.33,23.5,186000.0,16.8496,16.9142,16.7633,16.8855,186000.0
2008-11-07 15:10:00,23.52,23.62,23.47,23.52,119200.0,16.8999,16.9717,16.8639,16.8999,119200.0
2008-11-07 15:15:00,23.53,23.62,23.46,23.46,237800.0,16.907,16.9717,16.8567,16.8567,237800.0
2008-11-07 15:20:00,23.45,23.49,23.28,23.33,304200.0,16.8496,16.8783,16.7274,16.7633,304200.0
2008-11-07 15:25:00,23.34,23.43,23.32,23.38,121800.0,16.7705,16.8352,16.7562,16.7993,121800.0
2008-11-07 15:30:00,23.4,23.57,23.35,23.57,135300.0,16.8136,16.9358,16.7777,16.9358,135300.0
2008-11-07 15:35:00,23.58,23.59,23.52,23.54,69800.0,16.943,16.9502,16.8999,16.9142,69800.0
2008-11-07 15:40:00,23.54,23.7,23.54,23.7,357100.0,16.9142,17.0292,16.9142,17.0292,357100.0
2008-11-07 15:45:00,23.69,23.75,23.63,23.66,168100.0,17.022,17.0651,16.9789,17.0005,168100.0
2008-11-07 15:50:00,23.65,23.7,23.59,23.69,352100.0,16.9933,17.0292,16.9502,17.022,352100.0
2008-11-07 15:55:00,23.7,23.84,23.68,23.83,280900.0,17.0292,17.1298,17.0148,17.1226,280900.0
2008-11-07 16:00:00,23.83,23.83,23.83,23.83,0.0,17.1226,17.1226,17.1226,17.1226,0.0
2008-11-07 16:05:00,23.83,23.83,23.83,23.83,0.0,17.1226,17.1226,17.1226,17.1226,0.0
2008-11-07 16:10:00,23.83,23.83,23.83,23.83,0.0,17.1226,17.1226,17.1226,17.1226,0.0
2008-11-10 09:30:00,24.32,24.55,24.28,24.52,75200.0,17.4747,17.6399,17.4459,17.6184,75200.0
2008-11-10 09:35:00,24.52,24.52,24.43,24.46,67600.0,17.6184,17.6184,17.5537,17.5753,67600.0
2008-11-10 09:40:00,24.46,24.52,24.42,24.51,242300.0,17.5753,17.6184,17.5465,17.6112,242300.0
2008-11-10 09:45:00,24.52,24.57,24.49,24.49,346600.0,17.6184,17.6543,17.5968,17.5968,346600.0
2008-11-10 09:50:00,24.47,24.48,24.39,24.47,59700.0,17.5825,17.5897,17.525,17.5825,59700.0
2008-11-10 09:55:00,24.45,24.45,24.37,24.44,76300.0,17.5681,17.5681,17.5106,17.5609,76300.0
2008-11-10 10:00:00,24.45,24.46,24.4,24.43,165100.0,17.5681,17.5753,17.5322,17.5537,165100.0
2008-11-10 10:05:00,24.42,24.48,24.39,24.48,61100.0,17.5465,17.5897,17.525,17.5897,61100.0
2008-11-10 10:10:00,24.48,24.6,24.48,24.58,114300.0,17.5897,17.6759,17.5897,17.6615,114300.0
2008-11-10 10:15:00,24.58,24.58,24.53,24.53,59500.0,17.6615,17.6615,17.6256,17.6256,59500.0
2008-11-10 10:20:00,24.53,24.59,24.47,24.55,50200.0,17.6256,17.6687,17.5825,17.6399,50200.0
2008-11-10 10:25:00,24.55,24.61,24.51,24.53,233900.0,17.6399,17.6831,17.6112,17.6256,233900.0
2008-11-10 10:30:00,24.54,24.59,24.48,24.5,123300.0,17.6328,17.6687,17.5897,17.604,123300.0
2008-11-10 10:35:00,24.49,24.51,24.4,24.42,52100.0,17.5968,17.6112,17.5322,17.5465,52100.0
2008-11-10 10:40:00,24.4,24.46,24.39,24.45,75600.0,17.5322,17.5753,17.525,17.5681,75600.0
2008-11-10 10:45:00,24.45,24.48,24.33,24.33,357700.0,17.5681,17.5897,17.4819,17.4819,357700.0
2008-11-10 10:50:00,24.33,24.34,24.27,24.27,35800.0,17.4819,17.4891,17.4388,17.4388,35800.0
2008-11-10 10:55:00,24.27,24.28,24.24,24.25,97200.0,17.4388,17.4459,17.4172,17.4244,97200.0
2008-11-10 11:00:00,24.26,24.26,24.15,24.2,180700.0,17.4316,17.4316,17.3525,17.3885,180700.0
2008-11-10 11:05:00,24.2,24.21,24.15,24.18,49400.0,17.3885,17.3956,17.3525,17.3741,49400.0
2008-11-10 11:10:00,24.18,24.18,24.09,24.14,70300.0,17.3741,17.3741,17.3094,17.3453,70300.0
2008-11-10 11:15:00,24.14,24.15,24.11,24.14,51800.0,17.3453,17.3525,17.3238,17.3453,51800.0
2008-11-10 11:20:00,24.14,24.21,24.14,24.21,58900.0,17.3453,17.3956,17.3453,17.3956,58900.0
2008-11-10 11:25:00,24.21,24.28,24.21,24.24,206700.0,17.3956,17.4459,17.3956,17.4172,206700.0
2008-11-10 11:30:00,24.25,24.3,24.24,24.24,50800.0,17.4244,17.4603,17.4172,17.4172,50800.0
2008-11-10 11:35:00,24.24,24.28,24.21,24.28,38400.0,17.4172,17.4459,17.3956,17.4459,38400.0
2008-11-10 11:40:00,24.27,24.27,24.19,24.2,43500.0,17.4388,17.4388,17.3813,17.3885,43500.0
2008-11-10 11:45:00,24.2,24.2,24.06,24.08,56000.0,17.3885,17.3885,17.2879,17.3022,56000.0
2008-11-10 11:50:00,24.07,24.07,23.99,23.99,66400.0,17.2951,17.2951,17.2376,17.2376,66400.0
2008-11-10 11:55:00,23.98,23.98,23.94,23.96,98400.0,17.2304,17.2304,17.2016,17.216,98400.0
2008-11-10 12:00:00,23.97,23.99,23.96,23.99,47700.0,17.2232,17.2376,17.216,17.2376,47700.0
2008-11-10 12:05:00,23.99,24.04,23.99,24.04,44100.0,17.2376,17.2735,17.2376,17.2735,44100.0
2008-11-10 12:10:00,24.04,24.08,24.03,24.04,44800.0,17.2735,17.3022,17.2663,17.2735,44800.0
2008-11-10 12:15:00,24.05,24.07,24.01,24.01,86300.0,17.2807,17.2951,17.2519,17.2519,86300.0
2008-11-10 12:20:00,24.01,24.04,23.94,23.94,109800.0,17.2519,17.2735,17.2016,17.2016,109800.0
2008-11-10 12:25:00,23.94,23.96,23.92,23.92,124000.0,17.2016,17.216,17.1873,17.1873,124000.0
2008-11-10 12:30:00,23.92,23.93,23.88,23.9,100300.0,17.1873,17.1945,17.1585,17.1729,100300.0
2008-11-10 12:35:00,23.89,23.89,23.81,23.83,371600.0,17.1657,17.1657,17.1082,17.1226,371600.0
2008-11-10 12:40:00,23.83,23.85,23.78,23.83,230200.0,17.1226,17.137,17.0867,17.1226,230200.0
2008-11-10 12:45:00,23.83,23.85,23.81,23.83,152900.0,17.1226,17.137,17.1082,17.1226,152900.0
2008-11-10 12:50:00,23.84,23.84,23.7,23.7,443500.0,17.1298,17.1298,17.0292,17.0292,443500.0
2008-11-10 12:55:00,23.71,23.78,23.71,23.78,55400.0,17.0364,17.0867,17.0364,17.0867,55400.0
2008-11-10 13:00:00,23.77,23.77,23.7,23.7,94300.0,17.0795,17.0795,17.0292,17.0292,94300.0
2008-11-10 13:05:00,23.71,23.84,23.71,23.83,337900.0,17.0364,17.1298,17.0364,17.1226,337900.0
2008-11-10 13:10:00,23.84,23.91,23.83,23.91,123400.0,17.1298,17.1801,17.1226,17.1801,123400.0
2008-11-10 13:15:00,23.9,23.9,23.85,23.87,102500.0,17.1729,17.1729,17.137,17.1513,102500.0
2008-11-10 13:20:00,23.88,23.88,23.8,23.81,44600.0,17.1585,17.1585,17.101,17.1082,44600.0
2008-11-10 13:25:00,23.81,23.94,23.81,23.94,73400.0,17.1082,17.2016,17.1082,17.2016,73400.0
2008-11-10 13:30:00,23.94,23.96,23.92,23.93,45400.0,17.2016,17.216,17.1873,17.1945,45400.0
2008-11-10 13:35:00,23.93,24.0,23.93,24.0,58900.0,17.1945,17.2448,17.1945,17.2448,58900.0
2008-11-10 13:40:00,24.0,24.0,23.94,23.94,49500.0,17.2448,17.2448,17.2016,17.2016,49500.0
2008-11-10 13:45:00,23.93,23.93,23.87,23.89,37900.0,17.1945,17.1945,17.1513,17.1657,37900.0
2008-11-10 13:50:00,23.89,23.96,23.88,23.96,92100.0,17.1657,17.216,17.1585,17.216,92100.0
2008-11-10 13:55:00,23.97,24.06,23.97,24.04,69400.0,17.2232,17.2879,17.2232,17.2735,69400.0
2008-11-10 14:00:00,24.04,24.04,23.98,24.0,44200.0,17.2735,17.2735,17.2304,17.2448,44200.0
2008-11-10 14:05:00,24.01,24.07,23.99,24.06,53200.0,17.2519,17.2951,17.2376,17.2879,53200.0
2008-11-10 14:10:00,24.06,24.06,23.94,23.96,42800.0,17.2879,17.2879,17.2016,17.216,42800.0
2008-11-10 14:15:00,23.96,24.01,23.87,23.91,80600.0,17.216,17.2519,17.1513,17.1801,80600.0
2008-11-10 14:20:00,23.91,23.93,23.84,23.87,94900.0,17.1801,17.1945,17.1298,17.1513,94900.0
2008-11-10 14:25:00,23.87,23.91,23.84,23.86,93600.0,17.1513,17.1801,17.1298,17.1442,93600.0
2008-11-10 14:30:00,23.86,23.88,23.76,23.78,89900.0,17.1442,17.1585,17.0723,17.0867,89900.0
2008-11-10 14:35:00,23.78,23.82,23.76,23.79,85400.0,17.0867,17.1154,17.0723,17.0939,85400.0
2008-11-10 14:40:00,23.81,23.87,23.81,23.87,43800.0,17.1082,17.1513,17.1082,17.1513,43800.0
2008-11-10 14:45:00,23.87,23.88,23.72,23.72,117400.0,17.1513,17.1585,17.0436,17.0436,117400.0
2008-11-10 14:50:00,23.73,23.78,23.68,23.77,84600.0,17.0508,17.0867,17.0148,17.0795,84600.0
2008-11-10 14:55:00,23.78,23.81,23.71,23.73,94500.0,17.0867,17.1082,17.0364,17.0508,94500.0
2008-11-10 15:00:00,23.72,23.72,23.57,23.67,149500.0,17.0436,17.0436,16.9358,17.0076,149500.0
2008-11-10 15:05:00,23.68,23.73,23.59,23.63,131100.0,17.0148,17.0508,16.9502,16.9789,131100.0
2008-11-10 15:10:00,23.62,23.76,23.6,23.76,208700.0,16.9717,17.0723,16.9573,17.0723,208700.0
2008-11-10 15:15:00,23.77,23.81,23.61,23.66,108600.0,17.0795,17.1082,16.9645,17.0005,108600.0
2008-11-10 15:20:00,23.64,23.66,23.52,23.57,81100.0,16.9861,17.0005,16.8999,16.9358,81100.0
2008-11-10 15:25:00,23.58,23.62,23.54,23.57,64800.0,16.943,16.9717,16.9142,16.9358,64800.0
2008-11-10 15:30:00,23.56,23.73,23.56,23.61,156600.0,16.9286,17.0508,16.9286,16.9645,156600.0
2008-11-10 15:35:00,23.61,23.65,23.54,23.54,177500.0,16.9645,16.9933,16.9142,16.9142,177500.0
2008-11-10 15:40:00,23.54,23.73,23.54,23.72,179400.0,16.9142,17.0508,16.9142,17.0436,179400.0
2008-11-10 15:45:00,23.72,23.72,23.59,23.66,364100.0,17.0436,17.0436,16.9502,17.0005,364100.0
2008-11-10 15:50:00,23.66,23.85,23.66,23.77,372100.0,17.0005,17.137,17.0005,17.0795,372100.0
2008-11-10 15:55:00,23.78,23.85,23.75,23.83,197500.0,17.0867,17.137,17.0651,17.1226,197500.0
2008-11-10 16:00:00,23.84,23.84,23.84,23.84,200.0,17.1298,17.1298,17.1298,17.1298,200.0
2008-11-10 16:05:00,23.84,23.84,23.84,23.84,0.0,17.1298,17.1298,17.1298,17.1298,0.0
2008-11-10 16:10:00,23.84,23.84,23.84,23.84,0.0,17.1298,17.1298,17.1298,17.1298,0.0
2008-11-11 09:30:00,23.44,23.65,23.26,23.28,71200.0,16.8424,16.9933,16.713,16.7274,71200.0
2008-11-11 09:35:00,23.29,23.3,23.23,23.3,77500.0,16.7346,16.7418,16.6915,16.7418,77500.0
2008-11-11 09:40:00,23.29,23.3,23.12,23.2,59300.0,16.7346,16.7418,16.6124,16.6699,59300.0
2008-11-11 09:45:00,23.2,23.21,23.03,23.03,449100.0,16.6699,16.6771,16.5478,16.5478,449100.0
2008-11-11 09:50:00,23.03,23.08,22.98,23.07,321500.0,16.5478,16.5837,16.5119,16.5765,321500.0
2008-11-11 09:55:00,23.08,23.08,22.95,22.96,169400.0,16.5837,16.5837,16.4903,16.4975,169400.0
2008-11-11 10:00:00,22.96,23.03,22.92,23.02,330500.0,16.4975,16.5478,16.4687,16.5406,330500.0
2008-11-11 10:05:00,23.02,23.06,22.98,23.02,137500.0,16.5406,16.5693,16.5119,16.5406,137500.0
2008-11-11 10:10:00,23.03,23.11,23.03,23.09,318600.0,16.5478,16.6053,16.5478,16.5909,318600.0
2008-11-11 10:15:00,23.08,23.09,23.01,23.09,93300.0,16.5837,16.5909,16.5334,16.5909,93300.0
2008-11-11 10:20:00,23.11,23.16,23.09,23.16,160500.0,16.6053,16.6412,16.5909,16.6412,160500.0
2008-11-11 10:25:00,23.17,23.22,23.12,23.13,55000.0,16.6484,16.6843,16.6124,16.6196,55000.0
2008-11-11 10:30:00,23.12,23.2,23.08,23.19,75200.0,16.6124,16.6699,16.5837,16.6627,75200.0
2008-11-11 10:35:00,23.2,23.2,23.09,23.09,93200.0,16.6699,16.6699,16.5909,16.5909,93200.0
2008-11-11 10:40:00,23.08,23.09,23.02,23.03,75700.0,16.5837,16.5909,16.5406,16.5478,75700.0
2008-11-11 10:45:00,23.03,23.05,22.97,23.05,186600.0,16.5478,16.5622,16.5047,16.5622,186600.0
2008-11-11 10:50:00,23.06,23.13,23.06,23.12,93300.0,16.5693,16.6196,16.5693,16.6124,93300.0
2008-11-11 10:55:00,23.12,23.13,22.99,22.99,176500.0,16.6124,16.6196,16.519,16.519,176500.0
2008-11-11 11:00:00,23.0,23.0,22.94,22.95,143100.0,16.5262,16.5262,16.4831,16.4903,143100.0
2008-11-11 11:05:00,22.95,22.97,22.92,22.96,72700.0,16.4903,16.5047,16.4687,16.4975,72700.0
2008-11-11 11:10:00,22.96,22.99,22.94,22.97,70100.0,16.4975,16.519,16.4831,16.5047,70100.0
2008-11-11 11:15:00,22.97,23.03,22.97,22.97,123000.0,16.5047,16.5478,16.5047,16.5047,123000.0
2008-11-11 11:20:00,22.97,23.05,22.97,23.04,118800.0,16.5047,16.5622,16.5047,16.555,118800.0
2008-11-11 11:25:00,23.03,23.04,22.96,22.97,163900.0,16.5478,16.555,16.4975,16.5047,163900.0
2008-11-11 11:30:00,22.96,23.0,22.9,22.91,54900.0,16.4975,16.5262,16.4544,16.4616,54900.0
2008-11-11 11:35:00,22.91,23.01,22.9,23.01,92400.0,16.4616,16.5334,16.4544,16.5334,92400.0
2008-11-11 11:40:00,23.01,23.07,22.99,23.04,97300.0,16.5334,16.5765,16.519,16.555,97300.0
2008-11-11 11:45:00,23.05,23.11,23.03,23.03,107100.0,16.5622,16.6053,16.5478,16.5478,107100.0
2008-11-11 11:50:00,23.03,23.04,23.0,23.03,75000.0,16.5478,16.555,16.5262,16.5478,75000.0
2008-11-11 11:55:00,23.02,23.02,22.96,22.98,68600.0,16.5406,16.5406,16.4975,16.5119,68600.0
2008-11-11 12:00:00,22.97,22.99,22.95,22.97,79800.0,16.5047,16.519,16.4903,16.5047,79800.0
2008-11-11 12:05:00,22.97,22.98,22.93,22.93,74400.0,16.5047,16.5119,16.4759,16.4759,74400.0
2008-11-11 12:10:00,22.93,22.95,22.92,22.92,76800.0,16.4759,16.4903,16.4687,16.4687,76800.0
2008-11-11 12:15:00,22.92,22.97,22.91,22.91,182200.0,16.4687,16.5047,16.4616,16.4616,182200.0
2008-11-11 12:20:00,22.92,22.93,22.85,22.85,72700.0,16.4687,16.4759,16.4184,16.4184,72700.0
2008-11-11 12:25:00,22.85,22.86,22.83,22.85,63300.0,16.4184,16.4256,16.4041,16.4184,63300.0
2008-11-11 12:30:00,22.85,22.89,22.85,22.89,34900.0,16.4184,16.4472,16.4184,16.4472,34900.0
2008-11-11 12:35:00,22.9,22.91,22.87,22.89,109300.0,16.4544,16.4616,16.4328,16.4472,109300.0
2008-11-11 12:40:00,22.89,22.94,22.89,22.9,38000.0,16.4472,16.4831,16.4472,16.4544,38000.0
2008-11-11 12:45:00,22.89,22.91,22.85,22.87,60300.0,16.4472,16.4616,16.4184,16.4328,60300.0
2008-11-11 12:50:00,22.85,22.94,22.83,22.93,55000.0,16.4184,16.4831,16.4041,16.4759,55000.0
2008-11-11 12:55:00,22.92,22.94,22.91,22.94,15100.0,16.4687,16.4831,16.4616,16.4831,15100.0
2008-11-11 13:00:00,22.96,22.99,22.93,22.96,55100.0,16.4975,16.519,16.4759,16.4975,55100.0
2008-11-11 13:05:00,22.96,23.02,22.94,23.0,57400.0,16.4975,16.5406,16.4831,16.5262,57400.0
2008-11-11 13:10:00,23.0,23.04,22.99,23.0,93600.0,16.5262,16.555,16.519,16.5262,93600.0
2008-11-11 13:15:00,22.98,23.0,22.96,22.99,41800.0,16.5119,16.5262,16.4975,16.519,41800.0
2008-11-11 13:20:00,23.01,23.03,22.95,22.95,50700.0,16.5334,16.5478,16.4903,16.4903,50700.0
2008-11-11 13:25:00,22.94,22.96,22.92,22.95,36600.0,16.4831,16.4975,16.4687,16.4903,36600.0
2008-11-11 13:30:00,22.96,23.0,22.91,22.91,31400.0,16.4975,16.5262,16.4616,16.4616,31400.0
2008-11-11 13:35:00,22.91,22.91,22.88,22.91,31300.0,16.4616,16.4616,16.44,16.4616,31300.0
2008-11-11 13:40:00,22.91,22.98,22.9,22.95,95100.0,16.4616,16.5119,16.4544,16.4903,95100.0
2008-11-11 13:45:00,22.95,23.03,22.94,22.99,77000.0,16.4903,16.5478,16.4831,16.519,77000.0
2008-11-11 13:50:00,22.99,23.14,22.98,23.14,110400.0,16.519,16.6268,16.5119,16.6268,110400.0
2008-11-11 13:55:00,23.14,23.27,23.13,23.26,161800.0,16.6268,16.7202,16.6196,16.713,161800.0
2008-11-11 14:00:00,23.25,23.37,23.21,23.21,267200.0,16.7059,16.7921,16.6771,16.6771,267200.0
2008-11-11 14:05:00,23.21,23.25,23.15,23.18,209000.0,16.6771,16.7059,16.634,16.6556,209000.0
2008-11-11 14:10:00,23.19,23.26,23.17,23.23,69600.0,16.6627,16.713,16.6484,16.6915,69600.0
2008-11-11 14:15:00,23.21,23.38,23.17,23.38,140100.0,16.6771,16.7993,16.6484,16.7993,140100.0
2008-11-11 14:20:00,23.38,23.52,23.37,23.41,329600.0,16.7993,16.8999,16.7921,16.8208,329600.0
2008-11-11 14:25:00,23.42,23.65,23.41,23.64,270100.0,16.828,16.9933,16.8208,16.9861,270100.0
2008-11-11 14:30:00,23.63,23.72,23.57,23.72,455800.0,16.9789,17.0436,16.9358,17.0436,455800.0
2008-11-11 14:35:00,23.72,23.75,23.53,23.54,317500.0,17.0436,17.0651,16.907,16.9142,317500.0
2008-11-11 14:40:00,23.52,23.54,23.46,23.46,71200.0,16.8999,16.9142,16.8567,16.8567,71200.0
2008-11-11 14:45:00,23.47,23.54,23.4,23.42,158100.0,16.8639,16.9142,16.8136,16.828,158100.0
2008-11-11 14:50:00,23.41,23.41,23.19,23.25,205200.0,16.8208,16.8208,16.6627,16.7059,205200.0
2008-11-11 14:55:00,23.25,23.29,23.17,23.17,168800.0,16.7059,16.7346,16.6484,16.6484,168800.0
2008-11-11 15:00:00,23.16,23.25,23.14,23.22,314000.0,16.6412,16.7059,16.6268,16.6843,314000.0
2008-11-11 15:05:00,23.24,23.38,23.24,23.25,142200.0,16.6987,16.7993,16.6987,16.7059,142200.0
2008-11-11 15:10:00,23.24,23.34,23.23,23.34,186200.0,16.6987,16.7705,16.6915,16.7705,186200.0
2008-11-11 15:15:00,23.34,23.43,23.26,23.43,257100.0,16.7705,16.8352,16.713,16.8352,257100.0
2008-11-11 15:20:00,23.44,23.51,23.42,23.44,134500.0,16.8424,16.8927,16.828,16.8424,134500.0
2008-11-11 15:25:00,23.45,23.45,23.33,23.36,141000.0,16.8496,16.8496,16.7633,16.7849,141000.0
2008-11-11 15:30:00,23.35,23.35,23.11,23.12,146800.0,16.7777,16.7777,16.6053,16.6124,146800.0
2008-11-11 15:35:00,23.12,23.14,23.01,23.03,373400.0,16.6124,16.6268,16.5334,16.5478,373400.0
2008-11-11 15:40:00,23.03,23.23,23.03,23.16,507200.0,16.5478,16.6915,16.5478,16.6412,507200.0
2008-11-11 15:45:00,23.15,23.33,23.11,23.33,398300.0,16.634,16.7633,16.6053,16.7633,398300.0
2008-11-11 15:50:00,23.33,23.37,23.22,23.24,483000.0,16.7633,16.7921,16.6843,16.6987,483000.0
2008-11-11 15:55:00,23.24,23.33,23.22,23.22,562200.0,16.6987,16.7633,16.6843,16.6843,562200.0
2008-11-11 16:00:00,23.31,23.31,23.31,23.31,3123000.0,16.749,16.749,16.749,16.749,3123000.0
2008-11-11 16:05:00,23.31,23.31,23.31,23.31,0.0,16.749,16.749,16.749,16.749,0.0
2008-11-11 16:10:00,23.31,23.31,23.31,23.31,0.0,16.749,16.749,16.749,16.749,0.0
2008-11-12 09:30:00,22.86,22.92,22.67,22.74,53200.0,16.4256,16.4687,16.2891,16.3394,53200.0
2008-11-12 09:35:00,22.74,22.84,22.74,22.78,100800.0,16.3394,16.4113,16.3394,16.3681,100800.0
2008-11-12 09:40:00,22.78,22.79,22.62,22.71,135800.0,16.3681,16.3753,16.2532,16.3178,135800.0
2008-11-12 09:45:00,22.71,22.77,22.63,22.72,171800.0,16.3178,16.361,16.2604,16.325,171800.0
2008-11-12 09:50:00,22.72,22.86,22.72,22.83,123500.0,16.325,16.4256,16.325,16.4041,123500.0
2008-11-12 09:55:00,22.83,22.89,22.78,22.78,180800.0,16.4041,16.4472,16.3681,16.3681,180800.0
2008-11-12 10:00:00,22.79,22.82,22.72,22.78,155300.0,16.3753,16.3969,16.325,16.3681,155300.0
2008-11-12 10:05:00,22.79,22.79,22.66,22.68,154800.0,16.3753,16.3753,16.2819,16.2963,154800.0
2008-11-12 10:10:00,22.68,22.83,22.68,22.8,115500.0,16.2963,16.4041,16.2963,16.3825,115500.0
2008-11-12 10:15:00,22.8,22.82,22.66,22.71,111500.0,16.3825,16.3969,16.2819,16.3178,111500.0
2008-11-12 10:20:00,22.71,22.71,22.59,22.67,194100.0,16.3178,16.3178,16.2316,16.2891,194100.0
2008-11-12 10:25:00,22.68,22.73,22.58,22.59,158100.0,16.2963,16.3322,16.2244,16.2316,158100.0
2008-11-12 10:30:00,22.58,22.62,22.43,22.45,493700.0,16.2244,16.2532,16.1167,16.131,493700.0
2008-11-12 10:35:00,22.46,22.46,22.36,22.39,259200.0,16.1382,16.1382,16.0664,16.0879,259200.0
2008-11-12 10:40:00,22.38,22.46,22.35,22.45,158700.0,16.0807,16.1382,16.0592,16.131,158700.0
2008-11-12 10:45:00,22.46,22.49,22.41,22.46,156000.0,16.1382,16.1598,16.1023,16.1382,156000.0
2008-11-12 10:50:00,22.46,22.57,22.45,22.48,144500.0,16.1382,16.2173,16.131,16.1526,144500.0
2008-11-12 10:55:00,22.48,22.57,22.48,22.55,95600.0,16.1526,16.2173,16.1526,16.2029,95600.0
2008-11-12 11:00:00,22.55,22.55,22.45,22.48,151100.0,16.2029,16.2029,16.131,16.1526,151100.0
2008-11-12 11:05:00,22.48,22.48,22.42,22.46,115500.0,16.1526,16.1526,16.1095,16.1382,115500.0
2008-11-12 11:10:00,22.47,22.48,22.38,22.45,160900.0,16.1454,16.1526,16.0807,16.131,160900.0
2008-11-12 11:15:00,22.47,22.51,22.43,22.5,140800.0,16.1454,16.1741,16.1167,16.167,140800.0
2008-11-12 11:20:00,22.5,22.56,22.46,22.56,78900.0,16.167,16.2101,16.1382,16.2101,78900.0
2008-11-12 11:25:00,22.56,22.57,22.52,22.55,71200.0,16.2101,16.2173,16.1813,16.2029,71200.0
2008-11-12 11:30:00,22.55,22.59,22.48,22.51,105000.0,16.2029,16.2316,16.1526,16.1741,105000.0
2008-11-12 11:35:00,22.5,22.51,22.46,22.47,67600.0,16.167,16.1741,16.1382,16.1454,67600.0
2008-11-12 11:40:00,22.47,22.48,22.43,22.43,97900.0,16.1454,16.1526,16.1167,16.1167,97900.0
2008-11-12 11:45:00,22.42,22.43,22.33,22.37,159700.0,16.1095,16.1167,16.0448,16.0735,159700.0
2008-11-12 11:50:00,22.37,22.42,22.33,22.41,78200.0,16.0735,16.1095,16.0448,16.1023,78200.0
2008-11-12 11:55:00,22.41,22.5,22.41,22.47,128600.0,16.1023,16.167,16.1023,16.1454,128600.0
2008-11-12 12:00:00,22.46,22.51,22.46,22.5,54200.0,16.1382,16.1741,16.1382,16.167,54200.0
2008-11-12 12:05:00,22.51,22.51,22.39,22.39,155200.0,16.1741,16.1741,16.0879,16.0879,155200.0
2008-11-12 12:10:00,22.4,22.43,22.37,22.41,119500.0,16.0951,16.1167,16.0735,16.1023,119500.0
2008-11-12 12:15:00,22.4,22.4,22.35,22.38,134800.0,16.0951,16.0951,16.0592,16.0807,134800.0
2008-11-12 12:20:00,22.37,22.5,22.36,22.48,62600.0,16.0735,16.167,16.0664,16.1526,62600.0
2008-11-12 12:25:00,22.48,22.55,22.48,22.52,20200.0,16.1526,16.2029,16.1526,16.1813,20200.0
2008-11-12 12:30:00,22.52,22.57,22.51,22.51,32900.0,16.1813,16.2173,16.1741,16.1741,32900.0
2008-11-12 12:35:00,22.51,22.6,22.5,22.58,26300.0,16.1741,16.2388,16.167,16.2244,26300.0
2008-11-12 12:40:00,22.58,22.58,22.52,22.52,18800.0,16.2244,16.2244,16.1813,16.1813,18800.0
2008-11-12 12:45:00,22.52,22.54,22.5,22.51,31500.0,16.1813,16.1957,16.167,16.1741,31500.0
2008-11-12 12:50:00,22.51,22.55,22.49,22.51,46100.0,16.1741,16.2029,16.1598,16.1741,46100.0
2008-11-12 12:55:00,22.51,22.59,22.51,22.58,27500.0,16.1741,16.2316,16.1741,16.2244,27500.0
2008-11-12 13:00:00,22.58,22.6,22.53,22.53,36100.0,16.2244,16.2388,16.1885,16.1885,36100.0
2008-11-12 13:05:00,22.53,22.55,22.51,22.52,36700.0,16.1885,16.2029,16.1741,16.1813,36700.0
2008-11-12 13:10:00,22.53,22.55,22.46,22.46,17800.0,16.1885,16.2029,16.1382,16.1382,17800.0
2008-11-12 13:15:00,22.44,22.44,22.4,22.44,62900.0,16.1238,16.1238,16.0951,16.1238,62900.0
2008-11-12 13:20:00,22.44,22.45,22.41,22.44,43700.0,16.1238,16.131,16.1023,16.1238,43700.0
2008-11-12 13:25:00,22.45,22.47,22.44,22.47,50000.0,16.131,16.1454,16.1238,16.1454,50000.0
2008-11-12 13:30:00,22.47,22.47,22.37,22.37,80500.0,16.1454,16.1454,16.0735,16.0735,80500.0
2008-11-12 13:35:00,22.36,22.4,22.34,22.4,56800.0,16.0664,16.0951,16.052,16.0951,56800.0
2008-11-12 13:40:00,22.39,22.49,22.39,22.49,69100.0,16.0879,16.1598,16.0879,16.1598,69100.0
2008-11-12 13:45:00,22.49,22.49,22.42,22.44,53700.0,16.1598,16.1598,16.1095,16.1238,53700.0
2008-11-12 13:50:00,22.43,22.43,22.31,22.31,89200.0,16.1167,16.1167,16.0304,16.0304,89200.0
2008-11-12 13:55:00,22.3,22.31,22.27,22.3,111900.0,16.0233,16.0304,16.0017,16.0233,111900.0
2008-11-12 14:00:00,22.3,22.31,22.24,22.24,263200.0,16.0233,16.0304,15.9801,15.9801,263200.0
2008-11-12 14:05:00,22.24,22.26,22.19,22.23,103200.0,15.9801,15.9945,15.9442,15.973,103200.0
2008-11-12 14:10:00,22.23,22.27,22.2,22.21,110600.0,15.973,16.0017,15.9514,15.9586,110600.0
2008-11-12 14:15:00,22.21,22.34,22.21,22.32,125600.0,15.9586,16.052,15.9586,16.0376,125600.0
2008-11-12 14:20:00,22.31,22.37,22.31,22.37,94000.0,16.0304,16.0735,16.0304,16.0735,94000.0
2008-11-12 14:25:00,22.36,22.43,22.32,22.37,227000.0,16.0664,16.1167,16.0376,16.0735,227000.0
2008-11-12 14:30:00,22.36,22.45,22.34,22.36,129100.0,16.0664,16.131,16.052,16.0664,129100.0
2008-11-12 14:35:00,22.34,22.38,22.26,22.26,211000.0,16.052,16.0807,15.9945,15.9945,211000.0
2008-11-12 14:40:00,22.27,22.32,22.2,22.32,133100.0,16.0017,16.0376,15.9514,16.0376,133100.0
2008-11-12 14:45:00,22.32,22.39,22.26,22.26,64900.0,16.0376,16.0879,15.9945,15.9945,64900.0
2008-11-12 14:50:00,22.26,22.29,22.22,22.28,159700.0,15.9945,16.0161,15.9658,16.0089,159700.0
2008-11-12 14:55:00,22.28,22.28,22.18,22.18,43400.0,16.0089,16.0089,15.937,15.937,43400.0
2008-11-12 15:00:00,22.19,22.2,22.12,22.15,71900.0,15.9442,15.9514,15.8939,15.9155,71900.0
2008-11-12 15:05:00,22.15,22.16,22.08,22.09,93800.0,15.9155,15.9227,15.8652,15.8724,93800.0
2008-11-12 15:10:00,22.09,22.17,22.08,22.1,143300.0,15.8724,15.9298,15.8652,15.8795,143300.0
2008-11-12 15:15:00,22.11,22.15,22.07,22.13,316100.0,15.8867,15.9155,15.858,15.9011,316100.0
2008-11-12 15:20:00,22.13,22.14,22.02,22.03,124900.0,15.9011,15.9083,15.8221,15.8292,124900.0
2008-11-12 15:25:00,22.02,22.06,21.98,22.02,229400.0,15.8221,15.8508,15.7933,15.8221,229400.0
2008-11-12 15:30:00,22.02,22.13,22.0,22.1,226700.0,15.8221,15.9011,15.8077,15.8795,226700.0
2008-11-12 15:35:00,22.1,22.14,22.03,22.09,393300.0,15.8795,15.9083,15.8292,15.8724,393300.0
2008-11-12 15:40:00,22.08,22.2,21.96,22.2,341500.0,15.8652,15.9514,15.779,15.9514,341500.0
2008-11-12 15:45:00,22.2,22.26,22.11,22.14,705000.0,15.9514,15.9945,15.8867,15.9083,705000.0
2008-11-12 15:50:00,22.14,22.16,22.08,22.12,572600.0,15.9083,15.9227,15.8652,15.8939,572600.0
2008-11-12 15:55:00,22.12,22.14,22.08,22.13,498800.0,15.8939,15.9083,15.8652,15.9011,498800.0
2008-11-12 16:00:00,22.2,22.2,22.2,22.2,103700.0,15.9514,15.9514,15.9514,15.9514,103700.0
2008-11-12 16:05:00,22.2,22.2,22.2,22.2,0.0,15.9514,15.9514,15.9514,15.9514,0.0
2008-11-12 16:10:00,21.91,21.91,21.9,21.9,5000.0,15.743,15.743,15.7358,15.7358,5000.0
2008-11-13 09:30:00,22.43,22.43,22.21,22.33,327700.0,16.1167,16.1167,15.9586,16.0448,327700.0
2008-11-13 09:35:00,22.33,22.33,22.21,22.22,79900.0,16.0448,16.0448,15.9586,15.9658,79900.0
2008-11-13 09:40:00,22.2,22.2,22.04,22.06,281000.0,15.9514,15.9514,15.8364,15.8508,281000.0
2008-11-13 09:45:00,22.06,22.07,21.93,21.94,245500.0,15.8508,15.858,15.7574,15.7646,245500.0
2008-11-13 09:50:00,21.94,21.98,21.86,21.87,223700.0,15.7646,15.7933,15.7071,15.7143,223700.0
2008-11-13 09:55:00,21.89,21.92,21.71,21.74,359600.0,15.7287,15.7502,15.5993,15.6209,359600.0
2008-11-13 10:00:00,21.73,21.94,21.73,21.94,376200.0,15.6137,15.7646,15.6137,15.7646,376200.0
2008-11-13 10:05:00,21.94,21.96,21.82,21.84,220500.0,15.7646,15.779,15.6784,15.6927,220500.0
2008-11-13 10:10:00,21.83,22.0,21.83,21.94,198300.0,15.6855,15.8077,15.6855,15.7646,198300.0
2008-11-13 10:15:00,21.94,22.15,21.94,22.07,135900.0,15.7646,15.9155,15.7646,15.858,135900.0
2008-11-13 10:20:00,22.06,22.26,22.06,22.15,292200.0,15.8508,15.9945,15.8508,15.9155,292200.0
2008-11-13 10:25:00,22.16,22.25,22.14,22.21,486500.0,15.9227,15.9873,15.9083,15.9586,486500.0
2008-11-13 10:30:00,22.22,22.25,22.08,22.08,293200.0,15.9658,15.9873,15.8652,15.8652,293200.0
2008-11-13 10:35:00,22.09,22.09,21.99,22.02,272200.0,15.8724,15.8724,15.8005,15.8221,272200.0
2008-11-13 10:40:00,22.03,22.05,21.93,21.94,342900.0,15.8292,15.8436,15.7574,15.7646,342900.0
2008-11-13 10:45:00,21.93,21.93,21.77,21.78,142600.0,15.7574,15.7574,15.6424,15.6496,142600.0
2008-11-13 10:50:00,21.78,21.9,21.78,21.9,301800.0,15.6496,15.7358,15.6496,15.7358,301800.0
2008-11-13 10:55:00,21.9,21.91,21.83,21.88,109900.0,15.7358,15.743,15.6855,15.7215,109900.0
2008-11-13 11:00:00,21.88,21.97,21.85,21.96,243500.0,15.7215,15.7861,15.6999,15.779,243500.0
2008-11-13 11:05:00,21.95,21.95,21.7,21.72,346700.0,15.7718,15.7718,15.5921,15.6065,346700.0
2008-11-13 11:10:00,21.72,21.82,21.71,21.81,215700.0,15.6065,15.6784,15.5993,15.6712,215700.0
2008-11-13 11:15:00,21.8,21.8,21.69,21.69,244800.0,15.664,15.664,15.5849,15.5849,244800.0
2008-11-13 11:20:00,21.68,21.8,21.61,21.79,203900.0,15.5778,15.664,15.5275,15.6568,203900.0
2008-11-13 11:25:00,21.8,21.95,21.79,21.95,273200.0,15.664,15.7718,15.6568,15.7718,273200.0
2008-11-13 11:30:00,21.96,21.99,21.84,21.84,96200.0,15.779,15.8005,15.6927,15.6927,96200.0
2008-11-13 11:35:00,21.86,21.9,21.75,21.75,99700.0,15.7071,15.7358,15.6281,15.6281,99700.0
2008-11-13 11:40:00,21.75,21.84,21.74,21.74,114300.0,15.6281,15.6927,15.6209,15.6209,114300.0
2008-11-13 11:45:00,21.74,21.88,21.74,21.83,113300.0,15.6209,15.7215,15.6209,15.6855,113300.0
2008-11-13 11:50:00,21.83,21.93,21.76,21.78,99900.0,15.6855,15.7574,15.6352,15.6496,99900.0
2008-11-13 11:55:00,21.78,21.8,21.72,21.75,157900.0,15.6496,15.664,15.6065,15.6281,157900.0
2008-11-13 12:00:00,21.75,21.85,21.74,21.77,73900.0,15.6281,15.6999,15.6209,15.6424,73900.0
2008-11-13 12:05:00,21.77,21.8,21.73,21.78,150100.0,15.6424,15.664,15.6137,15.6496,150100.0
2008-11-13 12:10:00,21.76,21.77,21.65,21.66,130300.0,15.6352,15.6424,15.5562,15.5634,130300.0
2008-11-13 12:15:00,21.65,21.65,21.58,21.6,167800.0,15.5562,15.5562,15.5059,15.5203,167800.0
2008-11-13 12:20:00,21.6,21.68,21.57,21.67,121400.0,15.5203,15.5778,15.4987,15.5706,121400.0
2008-11-13 12:25:00,21.67,21.67,21.56,21.58,151300.0,15.5706,15.5706,15.4915,15.5059,151300.0
2008-11-13 12:30:00,21.58,21.62,21.55,21.61,101200.0,15.5059,15.5347,15.4844,15.5275,101200.0
2008-11-13 12:35:00,21.61,21.63,21.57,21.6,176500.0,15.5275,15.5418,15.4987,15.5203,176500.0
2008-11-13 12:40:00,21.6,21.62,21.53,21.53,73400.0,15.5203,15.5347,15.47,15.47,73400.0
2008-11-13 12:45:00,21.54,21.57,21.39,21.39,202900.0,15.4772,15.4987,15.3694,15.3694,202900.0
2008-11-13 12:50:00,21.38,21.38,21.17,21.26,496700.0,15.3622,15.3622,15.2113,15.276,496700.0
2008-11-13 12:55:00,21.26,21.27,20.92,20.92,236300.0,15.276,15.2832,15.0317,15.0317,236300.0
2008-11-13 13:00:00,20.92,21.06,20.9,20.92,265800.0,15.0317,15.1323,15.0173,15.0317,265800.0
2008-11-13 13:05:00,20.94,21.12,20.9,21.12,121600.0,15.046,15.1754,15.0173,15.1754,121600.0
2008-11-13 13:10:00,21.13,21.19,21.08,21.17,302200.0,15.1826,15.2257,15.1466,15.2113,302200.0
2008-11-13 13:15:00,21.17,21.46,21.17,21.41,336800.0,15.2113,15.4197,15.2113,15.3838,336800.0
2008-11-13 13:20:00,21.41,21.43,21.3,21.3,324700.0,15.3838,15.3981,15.3047,15.3047,324700.0
2008-11-13 13:25:00,21.3,21.5,21.27,21.5,232800.0,15.3047,15.4484,15.2832,15.4484,232800.0
2008-11-13 13:30:00,21.51,21.62,21.49,21.52,501400.0,15.4556,15.5347,15.4412,15.4628,501400.0
2008-11-13 13:35:00,21.53,21.81,21.5,21.74,347300.0,15.47,15.6712,15.4484,15.6209,347300.0
2008-11-13 13:40:00,21.74,21.91,21.7,21.91,186700.0,15.6209,15.743,15.5921,15.743,186700.0
2008-11-13 13:45:00,21.92,22.03,21.72,21.76,417800.0,15.7502,15.8292,15.6065,15.6352,417800.0
2008-11-13 13:50:00,21.75,22.19,21.72,22.06,413300.0,15.6281,15.9442,15.6065,15.8508,413300.0
2008-11-13 13:55:00,22.06,22.06,21.77,21.79,331500.0,15.8508,15.8508,15.6424,15.6568,331500.0
2008-11-13 14:00:00,21.79,21.95,21.76,21.83,284700.0,15.6568,15.7718,15.6352,15.6855,284700.0
2008-11-13 14:05:00,21.82,21.98,21.76,21.94,212500.0,15.6784,15.7933,15.6352,15.7646,212500.0
2008-11-13 14:10:00,21.94,22.07,21.93,21.98,371400.0,15.7646,15.858,15.7574,15.7933,371400.0
2008-11-13 14:15:00,21.98,22.11,21.88,21.88,251700.0,15.7933,15.8867,15.7215,15.7215,251700.0
2008-11-13 14:20:00,21.88,22.19,21.88,22.15,300600.0,15.7215,15.9442,15.7215,15.9155,300600.0
2008-11-13 14:25:00,22.14,22.44,22.08,22.34,328600.0,15.9083,16.1238,15.8652,16.052,328600.0
2008-11-13 14:30:00,22.33,22.43,22.14,22.14,424400.0,16.0448,16.1167,15.9083,15.9083,424400.0
2008-11-13 14:35:00,22.13,22.55,22.12,22.53,530000.0,15.9011,16.2029,15.8939,16.1885,530000.0
2008-11-13 14:40:00,22.53,22.56,22.43,22.5,464700.0,16.1885,16.2101,16.1167,16.167,464700.0
2008-11-13 14:45:00,22.5,22.71,22.5,22.58,542700.0,16.167,16.3178,16.167,16.2244,542700.0
2008-11-13 14:50:00,22.58,22.71,22.45,22.47,486900.0,16.2244,16.3178,16.131,16.1454,486900.0
2008-11-13 14:55:00,22.46,22.56,22.44,22.44,383700.0,16.1382,16.2101,16.1238,16.1238,383700.0
2008-11-13 15:00:00,22.43,22.52,22.22,22.22,398400.0,16.1167,16.1813,15.9658,15.9658,398400.0
2008-11-13 15:05:00,22.21,22.26,21.93,21.99,594600.0,15.9586,15.9945,15.7574,15.8005,594600.0
2008-11-13 15:10:00,22.0,22.31,22.0,22.22,505100.0,15.8077,16.0304,15.8077,15.9658,505100.0
2008-11-13 15:15:00,22.21,22.42,22.18,22.37,579500.0,15.9586,16.1095,15.937,16.0735,579500.0
2008-11-13 15:20:00,22.35,22.65,22.3,22.63,486600.0,16.0592,16.2747,16.0233,16.2604,486600.0
2008-11-13 15:25:00,22.63,22.77,22.57,22.77,330100.0,16.2604,16.361,16.2173,16.361,330100.0
2008-11-13 15:30:00,22.77,23.01,22.73,22.95,393600.0,16.361,16.5334,16.3322,16.4903,393600.0
2008-11-13 15:35:00,22.94,22.98,22.8,22.84,527100.0,16.4831,16.5119,16.3825,16.4113,527100.0
2008-11-13 15:40:00,22.85,23.08,22.85,23.04,469900.0,16.4184,16.5837,16.4184,16.555,469900.0
2008-11-13 15:45:00,23.04,23.13,23.04,23.05,569200.0,16.555,16.6196,16.555,16.5622,569200.0
2008-11-13 15:50:00,23.04,23.25,23.03,23.24,662100.0,16.555,16.7059,16.5478,16.6987,662100.0
2008-11-13 15:55:00,23.24,23.47,23.23,23.39,1074900.0,16.6987,16.8639,16.6915,16.8065,1074900.0
2008-11-13 16:00:00,23.39,23.39,23.39,23.39,0.0,16.8065,16.8065,16.8065,16.8065,0.0
2008-11-13 16:05:00,23.39,23.39,23.39,23.39,0.0,16.8065,16.8065,16.8065,16.8065,0.0
2008-11-13 16:10:00,23.39,23.39,23.39,23.39,0.0,16.8065,16.8065,16.8065,16.8065,0.0
2008-11-14 09:30:00,23.18,23.18,22.76,22.82,198500.0,16.6556,16.6556,16.3538,16.3969,198500.0
2008-11-14 09:35:00,22.81,22.86,22.68,22.77,411200.0,16.3897,16.4256,16.2963,16.361,411200.0
2008-11-14 09:40:00,22.76,22.97,22.72,22.96,226300.0,16.3538,16.5047,16.325,16.4975,226300.0
2008-11-14 09:45:00,22.96,23.0,22.89,22.89,250000.0,16.4975,16.5262,16.4472,16.4472,250000.0
2008-11-14 09:50:00,22.9,22.97,22.88,22.96,252100.0,16.4544,16.5047,16.44,16.4975,252100.0
2008-11-14 09:55:00,22.97,23.19,22.97,23.1,793800.0,16.5047,16.6627,16.5047,16.5981,793800.0
2008-11-14 10:00:00,23.1,23.17,23.02,23.03,433200.0,16.5981,16.6484,16.5406,16.5478,433200.0
2008-11-14 10:05:00,23.03,23.05,22.77,22.8,524000.0,16.5478,16.5622,16.361,16.3825,524000.0
2008-11-14 10:10:00,22.8,22.84,22.76,22.78,346700.0,16.3825,16.4113,16.3538,16.3681,346700.0
2008-11-14 10:15:00,22.75,22.85,22.64,22.64,275500.0,16.3466,16.4184,16.2676,16.2676,275500.0
2008-11-14 10:20:00,22.64,22.72,22.6,22.63,269200.0,16.2676,16.325,16.2388,16.2604,269200.0
2008-11-14 10:25:00,22.63,22.76,22.61,22.76,256500.0,16.2604,16.3538,16.246,16.3538,256500.0
2008-11-14 10:30:00,22.76,22.76,22.66,22.66,212100.0,16.3538,16.3538,16.2819,16.2819,212100.0
2008-11-14 10:35:00,22.65,22.76,22.56,22.57,384900.0,16.2747,16.3538,16.2101,16.2173,384900.0
2008-11-14 10:40:00,22.57,22.59,22.48,22.57,268400.0,16.2173,16.2316,16.1526,16.2173,268400.0
2008-11-14 10:45:00,22.57,22.68,22.49,22.68,228500.0,16.2173,16.2963,16.1598,16.2963,228500.0
2008-11-14 10:50:00,22.68,22.74,22.6,22.64,184000.0,16.2963,16.3394,16.2388,16.2676,184000.0
2008-11-14 10:55:00,22.64,22.66,22.57,22.57,219300.0,16.2676,16.2819,16.2173,16.2173,219300.0
2008-11-14 11:00:00,22.57,22.59,22.43,22.48,160600.0,16.2173,16.2316,16.1167,16.1526,160600.0
2008-11-14 11:05:00,22.48,22.57,22.42,22.54,222700.0,16.1526,16.2173,16.1095,16.1957,222700.0
2008-11-14 11:10:00,22.53,22.61,22.45,22.61,147500.0,16.1885,16.246,16.131,16.246,147500.0
2008-11-14 11:15:00,22.61,22.73,22.61,22.7,155800.0,16.246,16.3322,16.246,16.3107,155800.0
2008-11-14 11:20:00,22.7,22.7,22.59,22.59,109200.0,16.3107,16.3107,16.2316,16.2316,109200.0
2008-11-14 11:25:00,22.58,22.66,22.51,22.51,170400.0,16.2244,16.2819,16.1741,16.1741,170400.0
2008-11-14 11:30:00,22.5,22.5,22.43,22.44,135700.0,16.167,16.167,16.1167,16.1238,135700.0
2008-11-14 11:35:00,22.44,22.49,22.41,22.44,88600.0,16.1238,16.1598,16.1023,16.1238,88600.0
2008-11-14 11:40:00,22.44,22.45,22.35,22.4,109400.0,16.1238,16.131,16.0592,16.0951,109400.0
2008-11-14 11:45:00,22.4,22.5,22.4,22.49,70400.0,16.0951,16.167,16.0951,16.1598,70400.0
2008-11-14 11:50:00,22.51,22.56,22.49,22.49,276200.0,16.1741,16.2101,16.1598,16.1598,276200.0
2008-11-14 11:55:00,22.49,22.51,22.38,22.38,131000.0,16.1598,16.1741,16.0807,16.0807,131000.0
2008-11-14 12:00:00,22.38,22.38,22.25,22.25,150500.0,16.0807,16.0807,15.9873,15.9873,150500.0
2008-11-14 12:05:00,22.25,22.29,22.2,22.29,211600.0,15.9873,16.0161,15.9514,16.0161,211600.0
2008-11-14 12:10:00,22.29,22.32,22.22,22.32,83800.0,16.0161,16.0376,15.9658,16.0376,83800.0
2008-11-14 12:15:00,22.32,22.32,22.19,22.21,84900.0,16.0376,16.0376,15.9442,15.9586,84900.0
2008-11-14 12:20:00,22.21,22.36,22.21,22.3,115900.0,15.9586,16.0664,15.9586,16.0233,115900.0
2008-11-14 12:25:00,22.3,22.39,22.3,22.37,136700.0,16.0233,16.0879,16.0233,16.0735,136700.0
2008-11-14 12:30:00,22.37,22.38,22.31,22.33,59500.0,16.0735,16.0807,16.0304,16.0448,59500.0
2008-11-14 12:35:00,22.32,22.55,22.32,22.55,145000.0,16.0376,16.2029,16.0376,16.2029,145000.0
2008-11-14 12:40:00,22.56,22.59,22.52,22.55,72600.0,16.2101,16.2316,16.1813,16.2029,72600.0
2008-11-14 12:45:00,22.56,22.6,22.46,22.46,102400.0,16.2101,16.2388,16.1382,16.1382,102400.0
2008-11-14 12:50:00,22.45,22.54,22.44,22.46,118900.0,16.131,16.1957,16.1238,16.1382,118900.0
2008-11-14 12:55:00,22.47,22.63,22.47,22.54,171100.0,16.1454,16.2604,16.1454,16.1957,171100.0
2008-11-14 13:00:00,22.53,22.53,22.41,22.41,92400.0,16.1885,16.1885,16.1023,16.1023,92400.0
2008-11-14 13:05:00,22.41,22.42,22.37,22.41,50400.0,16.1023,16.1095,16.0735,16.1023,50400.0
2008-11-14 13:10:00,22.41,22.41,22.29,22.29,74900.0,16.1023,16.1023,16.0161,16.0161,74900.0
2008-11-14 13:15:00,22.28,22.43,22.27,22.42,45600.0,16.0089,16.1167,16.0017,16.1095,45600.0
2008-11-14 13:20:00,22.41,22.45,22.34,22.45,76600.0,16.1023,16.131,16.052,16.131,76600.0
2008-11-14 13:25:00,22.45,22.65,22.45,22.65,126100.0,16.131,16.2747,16.131,16.2747,126100.0
2008-11-14 13:30:00,22.65,22.75,22.62,22.64,136500.0,16.2747,16.3466,16.2532,16.2676,136500.0
2008-11-14 13:35:00,22.64,22.64,22.55,22.58,77500.0,16.2676,16.2676,16.2029,16.2244,77500.0
2008-11-14 13:40:00,22.58,22.65,22.52,22.52,122300.0,16.2244,16.2747,16.1813,16.1813,122300.0
2008-11-14 13:45:00,22.52,22.54,22.43,22.54,154400.0,16.1813,16.1957,16.1167,16.1957,154400.0
2008-11-14 13:50:00,22.54,22.68,22.54,22.6,91500.0,16.1957,16.2963,16.1957,16.2388,91500.0
2008-11-14 13:55:00,22.59,22.73,22.59,22.6,133100.0,16.2316,16.3322,16.2316,16.2388,133100.0
2008-11-14 14:00:00,22.6,22.72,22.54,22.7,140600.0,16.2388,16.325,16.1957,16.3107,140600.0
2008-11-14 14:05:00,22.71,22.86,22.71,22.78,200800.0,16.3178,16.4256,16.3178,16.3681,200800.0
2008-11-14 14:10:00,22.79,22.82,22.72,22.81,133700.0,16.3753,16.3969,16.325,16.3897,133700.0
2008-11-14 14:15:00,22.82,23.08,22.82,23.08,125600.0,16.3969,16.5837,16.3969,16.5837,125600.0
2008-11-14 14:20:00,23.09,23.1,22.98,23.04,134800.0,16.5909,16.5981,16.5119,16.555,134800.0
2008-11-14 14:25:00,23.04,23.17,22.94,22.95,209600.0,16.555,16.6484,16.4831,16.4903,209600.0
2008-11-14 14:30:00,22.96,22.97,22.81,22.88,124100.0,16.4975,16.5047,16.3897,16.44,124100.0
2008-11-14 14:35:00,22.88,23.06,22.85,22.97,157300.0,16.44,16.5693,16.4184,16.5047,157300.0
2008-11-14 14:40:00,22.98,23.27,22.98,23.23,171100.0,16.5119,16.7202,16.5119,16.6915,171100.0
2008-11-14 14:45:00,23.23,23.27,23.08,23.11,115700.0,16.6915,16.7202,16.5837,16.6053,115700.0
2008-11-14 14:50:00,23.11,23.25,23.07,23.2,198800.0,16.6053,16.7059,16.5765,16.6699,198800.0
2008-11-14 14:55:00,23.21,23.48,23.2,23.47,329600.0,16.6771,16.8711,16.6699,16.8639,329600.0
2008-11-14 15:00:00,23.47,23.56,23.28,23.3,315400.0,16.8639,16.9286,16.7274,16.7418,315400.0
2008-11-14 15:05:00,23.3,23.45,23.21,23.44,331500.0,16.7418,16.8496,16.6771,16.8424,331500.0
2008-11-14 15:10:00,23.43,23.46,23.29,23.4,218200.0,16.8352,16.8567,16.7346,16.8136,218200.0
2008-11-14 15:15:00,23.41,23.52,23.18,23.2,399500.0,16.8208,16.8999,16.6556,16.6699,399500.0
2008-11-14 15:20:00,23.19,23.36,23.17,23.32,194700.0,16.6627,16.7849,16.6484,16.7562,194700.0
2008-11-14 15:25:00,23.32,23.34,23.08,23.15,380000.0,16.7562,16.7705,16.5837,16.634,380000.0
2008-11-14 15:30:00,23.15,23.17,22.77,22.83,583500.0,16.634,16.6484,16.361,16.4041,583500.0
2008-11-14 15:35:00,22.83,22.96,22.8,22.92,392400.0,16.4041,16.4975,16.3825,16.4687,392400.0
2008-11-14 15:40:00,22.92,22.92,22.65,22.77,468000.0,16.4687,16.4687,16.2747,16.361,468000.0
2008-11-14 15:45:00,22.77,22.93,22.77,22.84,257200.0,16.361,16.4759,16.361,16.4113,257200.0
2008-11-14 15:50:00,22.84,22.86,22.57,22.57,429500.0,16.4113,16.4256,16.2173,16.2173,429500.0
2008-11-14 15:55:00,22.57,22.57,22.32,22.36,675800.0,16.2173,16.2173,16.0376,16.0664,675800.0
2008-11-14 16:00:00,22.4,22.4,22.4,22.4,100.0,16.0951,16.0951,16.0951,16.0951,100.0
2008-11-14 16:05:00,22.4,22.4,22.4,22.4,0.0,16.0951,16.0951,16.0951,16.0951,0.0
2008-11-14 16:10:00,22.4,22.4,22.4,22.4,0.0,16.0951,16.0951,16.0951,16.0951,0.0
2008-11-17 09:30:00,21.9,22.1,21.83,21.85,90700.0,15.7358,15.8795,15.6855,15.6999,90700.0
2008-11-17 09:35:00,21.83,22.01,21.83,21.9,240300.0,15.6855,15.8149,15.6855,15.7358,240300.0
2008-11-17 09:40:00,21.89,21.97,21.78,21.92,421100.0,15.7287,15.7861,15.6496,15.7502,421100.0
2008-11-17 09:45:00,21.92,21.95,21.79,21.95,280100.0,15.7502,15.7718,15.6568,15.7718,280100.0
2008-11-17 09:50:00,21.95,22.12,21.91,22.08,319100.0,15.7718,15.8939,15.743,15.8652,319100.0
2008-11-17 09:55:00,22.08,22.13,22.05,22.08,172700.0,15.8652,15.9011,15.8436,15.8652,172700.0
2008-11-17 10:00:00,22.08,22.09,21.94,21.97,254700.0,15.8652,15.8724,15.7646,15.7861,254700.0
2008-11-17 10:05:00,21.98,22.03,21.91,22.02,411400.0,15.7933,15.8292,15.743,15.8221,411400.0
2008-11-17 10:10:00,22.02,22.03,21.87,21.87,322100.0,15.8221,15.8292,15.7143,15.7143,322100.0
2008-11-17 10:15:00,21.87,21.88,21.68,21.69,225800.0,15.7143,15.7215,15.5778,15.5849,225800.0
2008-11-17 10:20:00,21.69,21.73,21.64,21.72,285800.0,15.5849,15.6137,15.549,15.6065,285800.0
2008-11-17 10:25:00,21.72,21.75,21.67,21.74,98800.0,15.6065,15.6281,15.5706,15.6209,98800.0
2008-11-17 10:30:00,21.73,21.83,21.67,21.83,129400.0,15.6137,15.6855,15.5706,15.6855,129400.0
2008-11-17 10:35:00,21.84,21.85,21.78,21.82,143300.0,15.6927,15.6999,15.6496,15.6784,143300.0
2008-11-17 10:40:00,21.81,21.84,21.74,21.8,107900.0,15.6712,15.6927,15.6209,15.664,107900.0
2008-11-17 10:45:00,21.8,21.81,21.72,21.78,196100.0,15.664,15.6712,15.6065,15.6496,196100.0
2008-11-17 10:50:00,21.78,21.8,21.71,21.71,101900.0,15.6496,15.664,15.5993,15.5993,101900.0
2008-11-17 10:55:00,21.7,21.74,21.67,21.68,119800.0,15.5921,15.6209,15.5706,15.5778,119800.0
2008-11-17 11:00:00,21.67,21.85,21.67,21.84,171000.0,15.5706,15.6999,15.5706,15.6927,171000.0
2008-11-17 11:05:00,21.84,21.93,21.84,21.91,117500.0,15.6927,15.7574,15.6927,15.743,117500.0
2008-11-17 11:10:00,21.92,22.01,21.91,21.93,135300.0,15.7502,15.8149,15.743,15.7574,135300.0
2008-11-17 11:15:00,21.94,21.94,21.9,21.92,46000.0,15.7646,15.7646,15.7358,15.7502,46000.0
2008-11-17 11:20:00,21.92,21.96,21.9,21.92,123200.0,15.7502,15.779,15.7358,15.7502,123200.0
2008-11-17 11:25:00,21.93,21.96,21.91,21.93,40200.0,15.7574,15.779,15.743,15.7574,40200.0
2008-11-17 11:30:00,21.93,22.01,21.91,22.01,113300.0,15.7574,15.8149,15.743,15.8149,113300.0
2008-11-17 11:35:00,22.0,22.06,21.95,22.05,80000.0,15.8077,15.8508,15.7718,15.8436,80000.0
2008-11-17 11:40:00,22.06,22.06,21.9,21.93,136300.0,15.8508,15.8508,15.7358,15.7574,136300.0
2008-11-17 11:45:00,21.94,22.19,21.94,22.19,68300.0,15.7646,15.9442,15.7646,15.9442,68300.0
2008-11-17 11:50:00,22.19,22.33,22.17,22.32,297500.0,15.9442,16.0448,15.9298,16.0376,297500.0
2008-11-17 11:55:00,22.32,22.44,22.29,22.39,154200.0,16.0376,16.1238,16.0161,16.0879,154200.0
2008-11-17 12:00:00,22.4,22.46,22.31,22.35,337900.0,16.0951,16.1382,16.0304,16.0592,337900.0
2008-11-17 12:05:00,22.36,22.46,22.32,22.46,209300.0,16.0664,16.1382,16.0376,16.1382,209300.0
2008-11-17 12:10:00,22.45,22.5,22.33,22.38,242100.0,16.131,16.167,16.0448,16.0807,242100.0
2008-11-17 12:15:00,22.4,22.45,22.35,22.42,78700.0,16.0951,16.131,16.0592,16.1095,78700.0
2008-11-17 12:20:00,22.43,22.54,22.38,22.48,224200.0,16.1167,16.1957,16.0807,16.1526,224200.0
2008-11-17 12:25:00,22.49,22.49,22.37,22.47,305000.0,16.1598,16.1598,16.0735,16.1454,305000.0
2008-11-17 12:30:00,22.47,22.54,22.46,22.5,250700.0,16.1454,16.1957,16.1382,16.167,250700.0
2008-11-17 12:35:00,22.51,22.51,22.28,22.29,208000.0,16.1741,16.1741,16.0089,16.0161,208000.0
2008-11-17 12:40:00,22.29,22.4,22.28,22.4,97100.0,16.0161,16.0951,16.0089,16.0951,97100.0
2008-11-17 12:45:00,22.41,22.62,22.41,22.6,344100.0,16.1023,16.2532,16.1023,16.2388,344100.0
2008-11-17 12:50:00,22.58,22.59,22.49,22.49,159400.0,16.2244,16.2316,16.1598,16.1598,159400.0
2008-11-17 12:55:00,22.49,22.49,22.36,22.36,180100.0,16.1598,16.1598,16.0664,16.0664,180100.0
2008-11-17 13:00:00,22.36,22.38,22.29,22.29,143600.0,16.0664,16.0807,16.0161,16.0161,143600.0
2008-11-17 13:05:00,22.29,22.32,22.23,22.29,177400.0,16.0161,16.0376,15.973,16.0161,177400.0
2008-11-17 13:10:00,22.3,22.31,22.25,22.3,180500.0,16.0233,16.0304,15.9873,16.0233,180500.0
2008-11-17 13:15:00,22.3,22.3,22.15,22.2,85300.0,16.0233,16.0233,15.9155,15.9514,85300.0
2008-11-17 13:20:00,22.2,22.22,22.15,22.15,79100.0,15.9514,15.9658,15.9155,15.9155,79100.0
2008-11-17 13:25:00,22.15,22.31,22.15,22.28,204900.0,15.9155,16.0304,15.9155,16.0089,204900.0
2008-11-17 13:30:00,22.28,22.3,22.16,22.16,272300.0,16.0089,16.0233,15.9227,15.9227,272300.0
2008-11-17 13:35:00,22.17,22.17,22.04,22.1,138600.0,15.9298,15.9298,15.8364,15.8795,138600.0
2008-11-17 13:40:00,22.1,22.11,22.02,22.03,103600.0,15.8795,15.8867,15.8221,15.8292,103600.0
2008-11-17 13:45:00,22.04,22.13,22.04,22.11,49800.0,15.8364,15.9011,15.8364,15.8867,49800.0
2008-11-17 13:50:00,22.09,22.25,22.09,22.2,191500.0,15.8724,15.9873,15.8724,15.9514,191500.0
2008-11-17 13:55:00,22.2,22.29,22.2,22.23,210800.0,15.9514,16.0161,15.9514,15.973,210800.0
2008-11-17 14:00:00,22.22,22.24,22.06,22.09,154000.0,15.9658,15.9801,15.8508,15.8724,154000.0
2008-11-17 14:05:00,22.08,22.27,22.07,22.26,232200.0,15.8652,16.0017,15.858,15.9945,232200.0
2008-11-17 14:10:00,22.26,22.41,22.22,22.35,99300.0,15.9945,16.1023,15.9658,16.0592,99300.0
2008-11-17 14:15:00,22.36,22.37,22.27,22.3,136700.0,16.0664,16.0735,16.0017,16.0233,136700.0
2008-11-17 14:20:00,22.3,22.42,22.17,22.18,218600.0,16.0233,16.1095,15.9298,15.937,218600.0
2008-11-17 14:25:00,22.18,22.23,22.1,22.13,129100.0,15.937,15.973,15.8795,15.9011,129100.0
2008-11-17 14:30:00,22.13,22.19,22.07,22.17,236300.0,15.9011,15.9442,15.858,15.9298,236300.0
2008-11-17 14:35:00,22.17,22.39,22.15,22.35,449000.0,15.9298,16.0879,15.9155,16.0592,449000.0
2008-11-17 14:40:00,22.35,22.45,22.31,22.44,227000.0,16.0592,16.131,16.0304,16.1238,227000.0
2008-11-17 14:45:00,22.44,22.44,22.27,22.29,327700.0,16.1238,16.1238,16.0017,16.0161,327700.0
2008-11-17 14:50:00,22.28,22.3,22.21,22.28,249600.0,16.0089,16.0233,15.9586,16.0089,249600.0
2008-11-17 14:55:00,22.29,22.36,22.19,22.22,257300.0,16.0161,16.0664,15.9442,15.9658,257300.0
2008-11-17 15:00:00,22.23,22.38,22.16,22.38,258000.0,15.973,16.0807,15.9227,16.0807,258000.0
2008-11-17 15:05:00,22.37,22.39,22.24,22.31,133800.0,16.0735,16.0879,15.9801,16.0304,133800.0
2008-11-17 15:10:00,22.29,22.32,22.15,22.29,262100.0,16.0161,16.0376,15.9155,16.0161,262100.0
2008-11-17 15:15:00,22.31,22.41,22.31,22.34,226900.0,16.0304,16.1023,16.0304,16.052,226900.0
2008-11-17 15:20:00,22.33,22.4,22.26,22.27,187200.0,16.0448,16.0951,15.9945,16.0017,187200.0
2008-11-17 15:25:00,22.25,22.32,22.18,22.3,189700.0,15.9873,16.0376,15.937,16.0233,189700.0
2008-11-17 15:30:00,22.28,22.35,22.16,22.16,224900.0,16.0089,16.0592,15.9227,15.9227,224900.0
2008-11-17 15:35:00,22.17,22.22,22.03,22.13,272300.0,15.9298,15.9658,15.8292,15.9011,272300.0
2008-11-17 15:40:00,22.13,22.24,22.09,22.2,282800.0,15.9011,15.9801,15.8724,15.9514,282800.0
2008-11-17 15:45:00,22.2,22.22,22.06,22.06,494700.0,15.9514,15.9658,15.8508,15.8508,494700.0
2008-11-17 15:50:00,22.06,22.14,21.98,21.98,387900.0,15.8508,15.9083,15.7933,15.7933,387900.0
2008-11-17 15:55:00,21.98,21.98,21.88,21.89,750300.0,15.7933,15.7933,15.7215,15.7287,750300.0
2008-11-17 16:00:00,21.95,21.95,21.95,21.95,529500.0,15.7718,15.7718,15.7718,15.7718,529500.0
2008-11-17 16:05:00,21.95,21.95,21.95,21.95,0.0,15.7718,15.7718,15.7718,15.7718,0.0
2008-11-17 16:10:00,21.95,21.95,21.95,21.95,0.0,15.7718,15.7718,15.7718,15.7718,0.0
2008-11-18 09:30:00,21.83,21.83,21.66,21.79,170100.0,15.6855,15.6855,15.5634,15.6568,170100.0
2008-11-18 09:35:00,21.83,22.04,21.81,21.98,410600.0,15.6855,15.8364,15.6712,15.7933,410600.0
2008-11-18 09:40:00,21.99,22.14,21.99,22.05,152600.0,15.8005,15.9083,15.8005,15.8436,152600.0
2008-11-18 09:45:00,22.05,22.1,21.96,22.1,104700.0,15.8436,15.8795,15.779,15.8795,104700.0
2008-11-18 09:50:00,22.11,22.12,21.92,21.92,317000.0,15.8867,15.8939,15.7502,15.7502,317000.0
2008-11-18 09:55:00,21.92,21.92,21.8,21.91,146000.0,15.7502,15.7502,15.664,15.743,146000.0
2008-11-18 10:00:00,21.9,21.91,21.77,21.81,239000.0,15.7358,15.743,15.6424,15.6712,239000.0
2008-11-18 10:05:00,21.82,21.88,21.8,21.82,379800.0,15.6784,15.7215,15.664,15.6784,379800.0
2008-11-18 10:10:00,21.82,21.98,21.8,21.9,492900.0,15.6784,15.7933,15.664,15.7358,492900.0
2008-11-18 10:15:00,21.89,22.11,21.87,22.11,421600.0,15.7287,15.8867,15.7143,15.8867,421600.0
2008-11-18 10:20:00,22.11,22.14,22.0,22.0,154500.0,15.8867,15.9083,15.8077,15.8077,154500.0
2008-11-18 10:25:00,21.99,22.26,21.96,22.26,271300.0,15.8005,15.9945,15.779,15.9945,271300.0
2008-11-18 10:30:00,22.25,22.26,22.15,22.16,178200.0,15.9873,15.9945,15.9155,15.9227,178200.0
2008-11-18 10:35:00,22.14,22.16,22.06,22.15,85500.0,15.9083,15.9227,15.8508,15.9155,85500.0
2008-11-18 10:40:00,22.15,22.21,22.03,22.05,154500.0,15.9155,15.9586,15.8292,15.8436,154500.0
2008-11-18 10:45:00,22.05,22.09,22.01,22.09,91100.0,15.8436,15.8724,15.8149,15.8724,91100.0
2008-11-18 10:50:00,22.08,22.09,22.0,22.05,77800.0,15.8652,15.8724,15.8077,15.8436,77800.0
2008-11-18 10:55:00,22.05,22.1,22.02,22.09,62800.0,15.8436,15.8795,15.8221,15.8724,62800.0
2008-11-18 11:00:00,22.09,22.09,21.91,21.94,211200.0,15.8724,15.8724,15.743,15.7646,211200.0
2008-11-18 11:05:00,21.93,21.99,21.91,21.97,112000.0,15.7574,15.8005,15.743,15.7861,112000.0
2008-11-18 11:10:00,21.96,22.01,21.93,22.0,153600.0,15.779,15.8149,15.7574,15.8077,153600.0
2008-11-18 11:15:00,22.0,22.04,21.98,22.03,153400.0,15.8077,15.8364,15.7933,15.8292,153400.0
2008-11-18 11:20:00,22.02,22.05,21.96,21.97,75300.0,15.8221,15.8436,15.779,15.7861,75300.0
2008-11-18 11:25:00,21.97,22.02,21.95,22.01,39200.0,15.7861,15.8221,15.7718,15.8149,39200.0
2008-11-18 11:30:00,22.01,22.09,21.99,22.09,83900.0,15.8149,15.8724,15.8005,15.8724,83900.0
2008-11-18 11:35:00,22.08,22.2,22.08,22.14,79800.0,15.8652,15.9514,15.8652,15.9083,79800.0
2008-11-18 11:40:00,22.14,22.14,22.09,22.12,27700.0,15.9083,15.9083,15.8724,15.8939,27700.0
2008-11-18 11:45:00,22.1,22.17,22.07,22.09,107000.0,15.8795,15.9298,15.858,15.8724,107000.0
2008-11-18 11:50:00,22.1,22.26,22.09,22.21,105800.0,15.8795,15.9945,15.8724,15.9586,105800.0
2008-11-18 11:55:00,22.2,22.24,22.16,22.24,101700.0,15.9514,15.9801,15.9227,15.9801,101700.0
2008-11-18 12:00:00,22.23,22.23,22.14,22.15,82600.0,15.973,15.973,15.9083,15.9155,82600.0
2008-11-18 12:05:00,22.14,22.17,22.09,22.09,164900.0,15.9083,15.9298,15.8724,15.8724,164900.0
2008-11-18 12:10:00,22.09,22.14,22.08,22.11,130700.0,15.8724,15.9083,15.8652,15.8867,130700.0
2008-11-18 12:15:00,22.1,22.16,22.08,22.1,75000.0,15.8795,15.9227,15.8652,15.8795,75000.0
2008-11-18 12:20:00,22.09,22.09,22.02,22.04,313000.0,15.8724,15.8724,15.8221,15.8364,313000.0
2008-11-18 12:25:00,22.04,22.04,21.96,21.99,161200.0,15.8364,15.8364,15.779,15.8005,161200.0
2008-11-18 12:30:00,21.99,21.99,21.92,21.93,236900.0,15.8005,15.8005,15.7502,15.7574,236900.0
2008-11-18 12:35:00,21.92,21.96,21.91,21.95,141100.0,15.7502,15.779,15.743,15.7718,141100.0
2008-11-18 12:40:00,21.95,21.99,21.92,21.92,197600.0,15.7718,15.8005,15.7502,15.7502,197600.0
2008-11-18 12:45:00,21.92,21.92,21.83,21.87,100500.0,15.7502,15.7502,15.6855,15.7143,100500.0
2008-11-18 12:50:00,21.86,21.86,21.8,21.85,82400.0,15.7071,15.7071,15.664,15.6999,82400.0
2008-11-18 12:55:00,21.86,21.89,21.85,21.86,25600.0,15.7071,15.7287,15.6999,15.7071,25600.0
2008-11-18 13:00:00,21.85,21.85,21.73,21.76,293900.0,15.6999,15.6999,15.6137,15.6352,293900.0
2008-11-18 13:05:00,21.76,21.76,21.71,21.71,227600.0,15.6352,15.6352,15.5993,15.5993,227600.0
2008-11-18 13:10:00,21.71,21.74,21.62,21.65,85800.0,15.5993,15.6209,15.5347,15.5562,85800.0
2008-11-18 13:15:00,21.64,21.66,21.56,21.6,251100.0,15.549,15.5634,15.4915,15.5203,251100.0
2008-11-18 13:20:00,21.6,21.67,21.6,21.63,32300.0,15.5203,15.5706,15.5203,15.5418,32300.0
2008-11-18 13:25:00,21.64,21.7,21.64,21.68,165500.0,15.549,15.5921,15.549,15.5778,165500.0
2008-11-18 13:30:00,21.69,21.69,21.61,21.63,312100.0,15.5849,15.5849,15.5275,15.5418,312100.0
2008-11-18 13:35:00,21.62,21.62,21.48,21.51,234900.0,15.5347,15.5347,15.4341,15.4556,234900.0
2008-11-18 13:40:00,21.51,21.59,21.5,21.51,126500.0,15.4556,15.5131,15.4484,15.4556,126500.0
2008-11-18 13:45:00,21.51,21.52,21.38,21.39,133700.0,15.4556,15.4628,15.3622,15.3694,133700.0
2008-11-18 13:50:00,21.4,21.53,21.39,21.52,157900.0,15.3766,15.47,15.3694,15.4628,157900.0
2008-11-18 13:55:00,21.51,21.68,21.5,21.68,132000.0,15.4556,15.5778,15.4484,15.5778,132000.0
2008-11-18 14:00:00,21.67,21.67,21.52,21.52,269700.0,15.5706,15.5706,15.4628,15.4628,269700.0
2008-11-18 14:05:00,21.53,21.53,21.41,21.46,227300.0,15.47,15.47,15.3838,15.4197,227300.0
2008-11-18 14:10:00,21.45,21.62,21.44,21.61,306400.0,15.4125,15.5347,15.4053,15.5275,306400.0
2008-11-18 14:15:00,21.61,21.64,21.56,21.56,166100.0,15.5275,15.549,15.4915,15.4915,166100.0
2008-11-18 14:20:00,21.56,21.67,21.53,21.64,120600.0,15.4915,15.5706,15.47,15.549,120600.0
2008-11-18 14:25:00,21.63,21.68,21.6,21.65,46200.0,15.5418,15.5778,15.5203,15.5562,46200.0
2008-11-18 14:30:00,21.64,21.64,21.48,21.48,63000.0,15.549,15.549,15.4341,15.4341,63000.0
2008-11-18 14:35:00,21.48,21.54,21.47,21.53,47400.0,15.4341,15.4772,15.4269,15.47,47400.0
2008-11-18 14:40:00,21.52,21.57,21.48,21.5,21700.0,15.4628,15.4987,15.4341,15.4484,21700.0
2008-11-18 14:45:00,21.47,21.47,21.29,21.3,142600.0,15.4269,15.4269,15.2975,15.3047,142600.0
2008-11-18 14:50:00,21.3,21.36,21.27,21.36,32400.0,15.3047,15.3478,15.2832,15.3478,32400.0
2008-11-18 14:55:00,21.34,21.46,21.33,21.37,131600.0,15.3335,15.4197,15.3263,15.355,131600.0
2008-11-18 15:00:00,21.38,21.49,21.34,21.39,78900.0,15.3622,15.4412,15.3335,15.3694,78900.0
2008-11-18 15:05:00,21.39,21.72,21.37,21.71,181500.0,15.3694,15.6065,15.355,15.5993,181500.0
2008-11-18 15:10:00,21.71,21.84,21.59,21.59,211300.0,15.5993,15.6927,15.5131,15.5131,211300.0
2008-11-18 15:15:00,21.6,21.69,21.52,21.68,136400.0,15.5203,15.5849,15.4628,15.5778,136400.0
2008-11-18 15:20:00,21.66,21.82,21.62,21.67,165300.0,15.5634,15.6784,15.5347,15.5706,165300.0
2008-11-18 15:25:00,21.67,21.71,21.51,21.67,290300.0,15.5706,15.5993,15.4556,15.5706,290300.0
2008-11-18 15:30:00,21.67,21.67,21.46,21.54,456100.0,15.5706,15.5706,15.4197,15.4772,456100.0
2008-11-18 15:35:00,21.55,21.82,21.55,21.72,370100.0,15.4844,15.6784,15.4844,15.6065,370100.0
2008-11-18 15:40:00,21.72,21.96,21.72,21.75,464100.0,15.6065,15.779,15.6065,15.6281,464100.0
2008-11-18 15:45:00,21.76,21.96,21.75,21.92,299400.0,15.6352,15.779,15.6281,15.7502,299400.0
2008-11-18 15:50:00,21.91,21.98,21.87,21.97,532900.0,15.743,15.7933,15.7143,15.7861,532900.0
2008-11-18 15:55:00,21.98,22.06,21.92,21.97,612400.0,15.7933,15.8508,15.7502,15.7861,612400.0
2008-11-18 16:00:00,21.97,21.97,21.97,21.97,0.0,15.7861,15.7861,15.7861,15.7861,0.0
2008-11-18 16:05:00,22.0,22.0,21.85,21.85,25500.0,15.8077,15.8077,15.6999,15.6999,25500.0
2008-11-18 16:10:00,21.92,21.92,21.92,21.92,25000.0,15.7502,15.7502,15.7502,15.7502,25000.0
2008-11-19 09:30:00,22.17,22.21,21.91,21.95,113300.0,15.9298,15.9586,15.743,15.7718,113300.0
2008-11-19 09:35:00,21.94,22.09,21.93,22.09,275900.0,15.7646,15.8724,15.7574,15.8724,275900.0
2008-11-19 09:40:00,22.09,22.14,21.9,21.91,88200.0,15.8724,15.9083,15.7358,15.743,88200.0
2008-11-19 09:45:00,21.92,21.96,21.84,21.94,173800.0,15.7502,15.779,15.6927,15.7646,173800.0
2008-11-19 09:50:00,21.94,21.94,21.74,21.78,211200.0,15.7646,15.7646,15.6209,15.6496,211200.0
2008-11-19 09:55:00,21.77,21.81,21.73,21.81,124600.0,15.6424,15.6712,15.6137,15.6712,124600.0
2008-11-19 10:00:00,21.8,21.92,21.78,21.91,225400.0,15.664,15.7502,15.6496,15.743,225400.0
2008-11-19 10:05:00,21.92,22.02,21.87,22.0,813600.0,15.7502,15.8221,15.7143,15.8077,813600.0
2008-11-19 10:10:00,21.99,22.07,21.93,22.04,519100.0,15.8005,15.858,15.7574,15.8364,519100.0
2008-11-19 10:15:00,22.05,22.11,21.95,21.97,927600.0,15.8436,15.8867,15.7718,15.7861,927600.0
2008-11-19 10:20:00,21.98,21.99,21.9,21.93,480000.0,15.7933,15.8005,15.7358,15.7574,480000.0
2008-11-19 10:25:00,21.94,21.97,21.86,21.93,829400.0,15.7646,15.7861,15.7071,15.7574,829400.0
2008-11-19 10:30:00,21.95,21.95,21.84,21.91,364500.0,15.7718,15.7718,15.6927,15.743,364500.0
2008-11-19 10:35:00,21.9,21.91,21.75,21.77,364800.0,15.7358,15.743,15.6281,15.6424,364800.0
2008-11-19 10:40:00,21.77,21.8,21.7,21.71,121400.0,15.6424,15.664,15.5921,15.5993,121400.0
2008-11-19 10:45:00,21.7,21.7,21.59,21.61,340200.0,15.5921,15.5921,15.5131,15.5275,340200.0
2008-11-19 10:50:00,21.62,21.66,21.59,21.59,214100.0,15.5347,15.5634,15.5131,15.5131,214100.0
2008-11-19 10:55:00,21.59,21.59,21.48,21.5,74600.0,15.5131,15.5131,15.4341,15.4484,74600.0
2008-11-19 11:00:00,21.49,21.54,21.47,21.47,49400.0,15.4412,15.4772,15.4269,15.4269,49400.0
2008-11-19 11:05:00,21.48,21.52,21.46,21.51,124600.0,15.4341,15.4628,15.4197,15.4556,124600.0
2008-11-19 11:10:00,21.52,21.54,21.42,21.43,103600.0,15.4628,15.4772,15.3909,15.3981,103600.0
2008-11-19 11:15:00,21.41,21.5,21.37,21.49,146200.0,15.3838,15.4484,15.355,15.4412,146200.0
2008-11-19 11:20:00,21.49,21.5,21.35,21.35,190600.0,15.4412,15.4484,15.3406,15.3406,190600.0
2008-11-19 11:25:00,21.34,21.35,21.23,21.24,218700.0,15.3335,15.3406,15.2544,15.2616,218700.0
2008-11-19 11:30:00,21.24,21.29,21.22,21.22,248800.0,15.2616,15.2975,15.2472,15.2472,248800.0
2008-11-19 11:35:00,21.21,21.22,21.15,21.17,146900.0,15.2401,15.2472,15.1969,15.2113,146900.0
2008-11-19 11:40:00,21.19,21.22,21.11,21.2,385200.0,15.2257,15.2472,15.1682,15.2329,385200.0
2008-11-19 11:45:00,21.2,21.2,21.09,21.18,88100.0,15.2329,15.2329,15.1538,15.2185,88100.0
2008-11-19 11:50:00,21.18,21.37,21.18,21.34,89800.0,15.2185,15.355,15.2185,15.3335,89800.0
2008-11-19 11:55:00,21.34,21.37,21.28,21.28,111700.0,15.3335,15.355,15.2903,15.2903,111700.0
2008-11-19 12:00:00,21.27,21.28,21.19,21.23,212900.0,15.2832,15.2903,15.2257,15.2544,212900.0
2008-11-19 12:05:00,21.24,21.33,21.22,21.3,74100.0,15.2616,15.3263,15.2472,15.3047,74100.0
2008-11-19 12:10:00,21.31,21.31,21.22,21.3,175900.0,15.3119,15.3119,15.2472,15.3047,175900.0
2008-11-19 12:15:00,21.29,21.29,21.15,21.15,118700.0,15.2975,15.2975,15.1969,15.1969,118700.0
2008-11-19 12:20:00,21.15,21.22,21.15,21.19,166300.0,15.1969,15.2472,15.1969,15.2257,166300.0
2008-11-19 12:25:00,21.2,21.22,21.12,21.15,196200.0,15.2329,15.2472,15.1754,15.1969,196200.0
2008-11-19 12:30:00,21.16,21.21,21.14,21.19,86100.0,15.2041,15.2401,15.1898,15.2257,86100.0
2008-11-19 12:35:00,21.22,21.27,21.17,21.27,109500.0,15.2472,15.2832,15.2113,15.2832,109500.0
2008-11-19 12:40:00,21.28,21.32,21.27,21.27,82600.0,15.2903,15.3191,15.2832,15.2832,82600.0
2008-11-19 12:45:00,21.27,21.31,21.25,21.27,43200.0,15.2832,15.3119,15.2688,15.2832,43200.0
2008-11-19 12:50:00,21.27,21.28,21.2,21.22,129000.0,15.2832,15.2903,15.2329,15.2472,129000.0
2008-11-19 12:55:00,21.22,21.27,21.19,21.26,69800.0,15.2472,15.2832,15.2257,15.276,69800.0
2008-11-19 13:00:00,21.25,21.4,21.24,21.37,209300.0,15.2688,15.3766,15.2616,15.355,209300.0
2008-11-19 13:05:00,21.37,21.43,21.32,21.32,163100.0,15.355,15.3981,15.3191,15.3191,163100.0
2008-11-19 13:10:00,21.32,21.36,21.3,21.36,125800.0,15.3191,15.3478,15.3047,15.3478,125800.0
2008-11-19 13:15:00,21.35,21.35,21.2,21.23,153700.0,15.3406,15.3406,15.2329,15.2544,153700.0
2008-11-19 13:20:00,21.26,21.26,21.19,21.2,129400.0,15.276,15.276,15.2257,15.2329,129400.0
2008-11-19 13:25:00,21.2,21.22,21.12,21.13,73400.0,15.2329,15.2472,15.1754,15.1826,73400.0
2008-11-19 13:30:00,21.12,21.14,21.06,21.07,72700.0,15.1754,15.1898,15.1323,15.1395,72700.0
2008-11-19 13:35:00,21.07,21.15,21.03,21.14,192000.0,15.1395,15.1969,15.1107,15.1898,192000.0
2008-11-19 13:40:00,21.13,21.19,21.11,21.15,196500.0,15.1826,15.2257,15.1682,15.1969,196500.0
2008-11-19 13:45:00,21.15,21.23,21.15,21.19,83700.0,15.1969,15.2544,15.1969,15.2257,83700.0
2008-11-19 13:50:00,21.18,21.29,21.14,21.28,90300.0,15.2185,15.2975,15.1898,15.2903,90300.0
2008-11-19 13:55:00,21.3,21.38,21.29,21.3,104200.0,15.3047,15.3622,15.2975,15.3047,104200.0
2008-11-19 14:00:00,21.3,21.3,21.16,21.17,388300.0,15.3047,15.3047,15.2041,15.2113,388300.0
2008-11-19 14:05:00,21.16,21.21,21.04,21.19,360400.0,15.2041,15.2401,15.1179,15.2257,360400.0
2008-11-19 14:10:00,21.19,21.32,21.19,21.28,125000.0,15.2257,15.3191,15.2257,15.2903,125000.0
2008-11-19 14:15:00,21.28,21.28,21.15,21.15,202900.0,15.2903,15.2903,15.1969,15.1969,202900.0
2008-11-19 14:20:00,21.14,21.14,21.03,21.03,116400.0,15.1898,15.1898,15.1107,15.1107,116400.0
2008-11-19 14:25:00,21.04,21.22,21.04,21.09,414500.0,15.1179,15.2472,15.1179,15.1538,414500.0
2008-11-19 14:30:00,21.08,21.15,21.02,21.03,237700.0,15.1466,15.1969,15.1035,15.1107,237700.0
2008-11-19 14:35:00,21.03,21.05,20.95,20.97,797400.0,15.1107,15.1251,15.0532,15.0676,797400.0
2008-11-19 14:40:00,20.97,21.09,20.97,21.09,2056600.0,15.0676,15.1538,15.0676,15.1538,2056600.0
2008-11-19 14:45:00,21.09,21.3,21.09,21.17,320500.0,15.1538,15.3047,15.1538,15.2113,320500.0
2008-11-19 14:50:00,21.17,21.25,21.14,21.16,267500.0,15.2113,15.2688,15.1898,15.2041,267500.0
2008-11-19 14:55:00,21.16,21.21,21.06,21.18,103300.0,15.2041,15.2401,15.1323,15.2185,103300.0
2008-11-19 15:00:00,21.18,21.18,21.01,21.15,296500.0,15.2185,15.2185,15.0963,15.1969,296500.0
2008-11-19 15:05:00,21.14,21.26,21.07,21.24,171200.0,15.1898,15.276,15.1395,15.2616,171200.0
2008-11-19 15:10:00,21.23,21.26,21.13,21.16,199200.0,15.2544,15.276,15.1826,15.2041,199200.0
2008-11-19 15:15:00,21.16,21.16,20.95,20.95,145700.0,15.2041,15.2041,15.0532,15.0532,145700.0
2008-11-19 15:20:00,20.95,20.97,20.87,20.91,186600.0,15.0532,15.0676,14.9958,15.0245,186600.0
2008-11-19 15:25:00,20.92,20.99,20.85,20.95,369900.0,15.0317,15.082,14.9814,15.0532,369900.0
2008-11-19 15:30:00,20.95,21.04,20.84,21.04,210800.0,15.0532,15.1179,14.9742,15.1179,210800.0
2008-11-19 15:35:00,21.04,21.05,20.82,20.83,298400.0,15.1179,15.1251,14.9598,14.967,298400.0
2008-11-19 15:40:00,20.83,20.93,20.71,20.71,1200700.0,14.967,15.0389,14.8808,14.8808,1200700.0
2008-11-19 15:45:00,20.71,20.71,20.51,20.63,1245200.0,14.8808,14.8808,14.7371,14.8233,1245200.0
2008-11-19 15:50:00,20.63,20.66,20.57,20.64,852500.0,14.8233,14.8449,14.7802,14.8305,852500.0
2008-11-19 15:55:00,20.63,20.65,20.52,20.55,782300.0,14.8233,14.8377,14.7443,14.7658,782300.0
2008-11-19 16:00:00,20.55,20.55,20.55,20.55,0.0,14.7658,14.7658,14.7658,14.7658,0.0
2008-11-19 16:05:00,20.55,20.55,20.55,20.55,0.0,14.7658,14.7658,14.7658,14.7658,0.0
2008-11-19 16:10:00,20.55,20.55,20.55,20.55,0.0,14.7658,14.7658,14.7658,14.7658,0.0
2008-11-20 09:30:00,20.34,20.51,20.21,20.21,279700.0,14.6149,14.7371,14.5215,14.5215,279700.0
2008-11-20 09:35:00,20.2,20.2,19.94,19.94,632400.0,14.5143,14.5143,14.3275,14.3275,632400.0
2008-11-20 09:40:00,19.94,19.95,19.75,19.77,242300.0,14.3275,14.3347,14.191,14.2054,242300.0
2008-11-20 09:45:00,19.77,19.93,19.77,19.88,174800.0,14.2054,14.3203,14.2054,14.2844,174800.0
2008-11-20 09:50:00,19.89,20.0,19.84,19.85,243200.0,14.2916,14.3706,14.2557,14.2628,243200.0
2008-11-20 09:55:00,19.85,19.95,19.8,19.85,186900.0,14.2628,14.3347,14.2269,14.2628,186900.0
2008-11-20 10:00:00,19.84,19.89,19.7,19.7,237900.0,14.2557,14.2916,14.1551,14.1551,237900.0
2008-11-20 10:05:00,19.69,19.75,19.64,19.71,284600.0,14.1479,14.191,14.112,14.1623,284600.0
2008-11-20 10:10:00,19.7,19.72,19.65,19.72,369500.0,14.1551,14.1694,14.1191,14.1694,369500.0
2008-11-20 10:15:00,19.7,19.71,19.59,19.65,141300.0,14.1551,14.1623,14.076,14.1191,141300.0
2008-11-20 10:20:00,19.66,19.91,19.66,19.89,373900.0,14.1263,14.306,14.1263,14.2916,373900.0
2008-11-20 10:25:00,19.89,20.01,19.81,20.0,547800.0,14.2916,14.3778,14.2341,14.3706,547800.0
2008-11-20 10:30:00,19.99,20.13,19.96,20.05,764500.0,14.3634,14.464,14.3419,14.4066,764500.0
2008-11-20 10:35:00,20.05,20.05,19.88,19.91,436200.0,14.4066,14.4066,14.2844,14.306,436200.0
2008-11-20 10:40:00,19.92,20.27,19.89,20.26,406600.0,14.3131,14.5646,14.2916,14.5574,406600.0
2008-11-20 10:45:00,20.27,20.45,20.25,20.31,284600.0,14.5646,14.694,14.5503,14.5934,284600.0
2008-11-20 10:50:00,20.29,20.29,20.12,20.27,228700.0,14.579,14.579,14.4569,14.5646,228700.0
2008-11-20 10:55:00,20.28,20.43,20.21,20.43,204400.0,14.5718,14.6796,14.5215,14.6796,204400.0
2008-11-20 11:00:00,20.45,20.62,20.43,20.57,350900.0,14.694,14.8161,14.6796,14.7802,350900.0
2008-11-20 11:05:00,20.57,20.62,20.41,20.42,151600.0,14.7802,14.8161,14.6652,14.6724,151600.0
2008-11-20 11:10:00,20.41,20.64,20.31,20.61,166900.0,14.6652,14.8305,14.5934,14.8089,166900.0
2008-11-20 11:15:00,20.61,20.64,20.38,20.4,189400.0,14.8089,14.8305,14.6437,14.658,189400.0
2008-11-20 11:20:00,20.4,20.43,20.3,20.32,215800.0,14.658,14.6796,14.5862,14.6006,215800.0
2008-11-20 11:25:00,20.3,20.4,20.26,20.36,318500.0,14.5862,14.658,14.5574,14.6293,318500.0
2008-11-20 11:30:00,20.37,20.37,20.22,20.29,149200.0,14.6365,14.6365,14.5287,14.579,149200.0
2008-11-20 11:35:00,20.28,20.39,20.21,20.31,145500.0,14.5718,14.6509,14.5215,14.5934,145500.0
2008-11-20 11:40:00,20.3,20.4,20.27,20.4,100000.0,14.5862,14.658,14.5646,14.658,100000.0
2008-11-20 11:45:00,20.4,20.41,20.25,20.33,146900.0,14.658,14.6652,14.5503,14.6077,146900.0
2008-11-20 11:50:00,20.32,20.34,20.24,20.29,134900.0,14.6006,14.6149,14.5431,14.579,134900.0
2008-11-20 11:55:00,20.28,20.35,20.24,20.27,108200.0,14.5718,14.6221,14.5431,14.5646,108200.0
2008-11-20 12:00:00,20.27,20.27,20.11,20.12,92200.0,14.5646,14.5646,14.4497,14.4569,92200.0
2008-11-20 12:05:00,20.14,20.26,20.14,20.17,192700.0,14.4712,14.5574,14.4712,14.4928,192700.0
2008-11-20 12:10:00,20.17,20.35,20.16,20.3,122900.0,14.4928,14.6221,14.4856,14.5862,122900.0
2008-11-20 12:15:00,20.31,20.37,20.26,20.3,214400.0,14.5934,14.6365,14.5574,14.5862,214400.0
2008-11-20 12:20:00,20.31,20.56,20.31,20.51,200200.0,14.5934,14.773,14.5934,14.7371,200200.0
2008-11-20 12:25:00,20.5,20.79,20.48,20.76,288200.0,14.7299,14.9383,14.7155,14.9167,288200.0
2008-11-20 12:30:00,20.76,21.01,20.73,20.85,375700.0,14.9167,15.0963,14.8952,14.9814,375700.0
2008-11-20 12:35:00,20.84,20.85,20.73,20.8,189900.0,14.9742,14.9814,14.8952,14.9455,189900.0
2008-11-20 12:40:00,20.81,20.83,20.74,20.78,126300.0,14.9526,14.967,14.9023,14.9311,126300.0
2008-11-20 12:45:00,20.77,21.04,20.7,21.01,231000.0,14.9239,15.1179,14.8736,15.0963,231000.0
2008-11-20 12:50:00,21.01,21.07,20.84,20.84,138900.0,15.0963,15.1395,14.9742,14.9742,138900.0
2008-11-20 12:55:00,20.83,20.84,20.67,20.68,238000.0,14.967,14.9742,14.852,14.8592,238000.0
2008-11-20 13:00:00,20.69,20.69,20.43,20.49,378400.0,14.8664,14.8664,14.6796,14.7227,378400.0
2008-11-20 13:05:00,20.49,20.56,20.44,20.53,143100.0,14.7227,14.773,14.6868,14.7515,143100.0
2008-11-20 13:10:00,20.53,20.55,20.41,20.51,159800.0,14.7515,14.7658,14.6652,14.7371,159800.0
2008-11-20 13:15:00,20.5,20.69,20.45,20.45,279600.0,14.7299,14.8664,14.694,14.694,279600.0
2008-11-20 13:20:00,20.45,20.47,20.27,20.45,210000.0,14.694,14.7083,14.5646,14.694,210000.0
2008-11-20 13:25:00,20.47,20.52,20.33,20.33,161600.0,14.7083,14.7443,14.6077,14.6077,161600.0
2008-11-20 13:30:00,20.32,20.5,20.3,20.5,173000.0,14.6006,14.7299,14.5862,14.7299,173000.0
2008-11-20 13:35:00,20.49,20.49,20.19,20.29,348800.0,14.7227,14.7227,14.5072,14.579,348800.0
2008-11-20 13:40:00,20.28,20.4,20.25,20.36,162000.0,14.5718,14.658,14.5503,14.6293,162000.0
2008-11-20 13:45:00,20.36,20.48,20.36,20.41,118300.0,14.6293,14.7155,14.6293,14.6652,118300.0
2008-11-20 13:50:00,20.4,20.52,20.35,20.47,88100.0,14.658,14.7443,14.6221,14.7083,88100.0
2008-11-20 13:55:00,20.49,20.61,20.39,20.59,118800.0,14.7227,14.8089,14.6509,14.7946,118800.0
2008-11-20 14:00:00,20.59,20.63,20.33,20.35,172500.0,14.7946,14.8233,14.6077,14.6221,172500.0
2008-11-20 14:05:00,20.34,20.45,20.25,20.28,169600.0,14.6149,14.694,14.5503,14.5718,169600.0
2008-11-20 14:10:00,20.28,20.4,20.26,20.31,120900.0,14.5718,14.658,14.5574,14.5934,120900.0
2008-11-20 14:15:00,20.31,20.36,20.16,20.18,239400.0,14.5934,14.6293,14.4856,14.5,239400.0
2008-11-20 14:20:00,20.18,20.31,20.17,20.26,124900.0,14.5,14.5934,14.4928,14.5574,124900.0
2008-11-20 14:25:00,20.25,20.27,20.09,20.09,133800.0,14.5503,14.5646,14.4353,14.4353,133800.0
2008-11-20 14:30:00,20.1,20.16,20.07,20.1,133800.0,14.4425,14.4856,14.4209,14.4425,133800.0
2008-11-20 14:35:00,20.1,20.24,20.05,20.18,214700.0,14.4425,14.5431,14.4066,14.5,214700.0
2008-11-20 14:40:00,20.2,20.28,20.16,20.18,108500.0,14.5143,14.5718,14.4856,14.5,108500.0
2008-11-20 14:45:00,20.16,20.18,20.0,20.07,161000.0,14.4856,14.5,14.3706,14.4209,161000.0
2008-11-20 14:50:00,20.07,20.15,19.98,20.0,96500.0,14.4209,14.4784,14.3563,14.3706,96500.0
2008-11-20 14:55:00,20.01,20.07,19.93,20.05,97800.0,14.3778,14.4209,14.3203,14.4066,97800.0
2008-11-20 15:00:00,20.04,20.24,19.99,20.0,200900.0,14.3994,14.5431,14.3634,14.3706,200900.0
2008-11-20 15:05:00,20.0,20.11,19.96,20.06,177100.0,14.3706,14.4497,14.3419,14.4137,177100.0
2008-11-20 15:10:00,20.06,20.14,19.97,19.99,205600.0,14.4137,14.4712,14.3491,14.3634,205600.0
2008-11-20 15:15:00,19.99,20.06,19.81,19.86,269100.0,14.3634,14.4137,14.2341,14.27,269100.0
2008-11-20 15:20:00,19.86,19.94,19.81,19.83,289400.0,14.27,14.3275,14.2341,14.2485,289400.0
2008-11-20 15:25:00,19.82,19.96,19.82,19.93,154300.0,14.2413,14.3419,14.2413,14.3203,154300.0
2008-11-20 15:30:00,19.91,20.03,19.85,19.85,286400.0,14.306,14.3922,14.2628,14.2628,286400.0
2008-11-20 15:35:00,19.85,19.9,19.61,19.63,269100.0,14.2628,14.2988,14.0904,14.1048,269100.0
2008-11-20 15:40:00,19.63,19.66,19.43,19.47,796800.0,14.1048,14.1263,13.9611,13.9898,796800.0
2008-11-20 15:45:00,19.47,19.66,19.46,19.51,720800.0,13.9898,14.1263,13.9826,14.0185,720800.0
2008-11-20 15:50:00,19.48,19.5,19.31,19.37,979000.0,13.997,14.0114,13.8748,13.918,979000.0
2008-11-20 15:55:00,19.38,19.52,19.24,19.52,1250100.0,13.9251,14.0257,13.8245,14.0257,1250100.0
2008-11-20 16:00:00,20.0,20.0,19.6,19.6,182300.0,14.3706,14.3706,14.0832,14.0832,182300.0
2008-11-20 16:05:00,19.6,19.6,19.06,19.06,200.0,14.0832,14.0832,13.6952,13.6952,200.0
2008-11-20 16:10:00,19.44,19.44,19.44,19.44,600.0,13.9683,13.9683,13.9683,13.9683,600.0
2008-11-21 09:30:00,19.91,20.06,19.65,19.83,128800.0,14.306,14.4137,14.1191,14.2485,128800.0
2008-11-21 09:35:00,19.82,19.87,19.64,19.64,253400.0,14.2413,14.2772,14.112,14.112,253400.0
2008-11-21 09:40:00,19.63,19.78,19.61,19.77,360200.0,14.1048,14.2126,14.0904,14.2054,360200.0
2008-11-21 09:45:00,19.76,20.02,19.75,19.93,404900.0,14.1982,14.385,14.191,14.3203,404900.0
2008-11-21 09:50:00,19.94,19.98,19.69,19.7,250500.0,14.3275,14.3563,14.1479,14.1551,250500.0
2008-11-21 09:55:00,19.7,19.73,19.54,19.64,531900.0,14.1551,14.1766,14.0401,14.112,531900.0
2008-11-21 10:00:00,19.64,19.64,19.5,19.53,972100.0,14.112,14.112,14.0114,14.0329,972100.0
2008-11-21 10:05:00,19.53,19.83,19.51,19.81,471900.0,14.0329,14.2485,14.0185,14.2341,471900.0
2008-11-21 10:10:00,19.82,19.84,19.68,19.7,900800.0,14.2413,14.2557,14.1407,14.1551,900800.0
2008-11-21 10:15:00,19.7,19.71,19.58,19.63,958700.0,14.1551,14.1623,14.0688,14.1048,958700.0
2008-11-21 10:20:00,19.63,19.75,19.63,19.67,455500.0,14.1048,14.191,14.1048,14.1335,455500.0
2008-11-21 10:25:00,19.66,19.71,19.56,19.58,415400.0,14.1263,14.1623,14.0545,14.0688,415400.0
2008-11-21 10:30:00,19.58,19.71,19.58,19.6,219000.0,14.0688,14.1623,14.0688,14.0832,219000.0
2008-11-21 10:35:00,19.61,19.79,19.6,19.73,201400.0,14.0904,14.2197,14.0832,14.1766,201400.0
2008-11-21 10:40:00,19.73,19.79,19.66,19.68,235600.0,14.1766,14.2197,14.1263,14.1407,235600.0
2008-11-21 10:45:00,19.67,19.79,19.64,19.64,236400.0,14.1335,14.2197,14.112,14.112,236400.0
2008-11-21 10:50:00,19.62,19.67,19.52,19.56,233300.0,14.0976,14.1335,14.0257,14.0545,233300.0
2008-11-21 10:55:00,19.56,19.59,19.39,19.42,303700.0,14.0545,14.076,13.9323,13.9539,303700.0
2008-11-21 11:00:00,19.42,19.46,19.29,19.29,190600.0,13.9539,13.9826,13.8605,13.8605,190600.0
2008-11-21 11:05:00,19.28,19.36,19.19,19.35,523000.0,13.8533,13.9108,13.7886,13.9036,523000.0
2008-11-21 11:10:00,19.34,19.51,19.34,19.45,333100.0,13.8964,14.0185,13.8964,13.9754,333100.0
2008-11-21 11:15:00,19.45,19.5,19.39,19.49,244000.0,13.9754,14.0114,13.9323,14.0042,244000.0
2008-11-21 11:20:00,19.5,19.66,19.45,19.66,301300.0,14.0114,14.1263,13.9754,14.1263,301300.0
2008-11-21 11:25:00,19.66,19.69,19.55,19.58,226500.0,14.1263,14.1479,14.0473,14.0688,226500.0
2008-11-21 11:30:00,19.58,19.72,19.57,19.68,259000.0,14.0688,14.1694,14.0617,14.1407,259000.0
2008-11-21 11:35:00,19.68,19.73,19.59,19.68,171100.0,14.1407,14.1766,14.076,14.1407,171100.0
2008-11-21 11:40:00,19.69,19.86,19.69,19.76,204800.0,14.1479,14.27,14.1479,14.1982,204800.0
2008-11-21 11:45:00,19.75,19.79,19.7,19.72,153500.0,14.191,14.2197,14.1551,14.1694,153500.0
2008-11-21 11:50:00,19.73,19.74,19.58,19.59,164100.0,14.1766,14.1838,14.0688,14.076,164100.0
2008-11-21 11:55:00,19.6,19.65,19.53,19.56,110800.0,14.0832,14.1191,14.0329,14.0545,110800.0
2008-11-21 12:00:00,19.58,19.6,19.49,19.58,239500.0,14.0688,14.0832,14.0042,14.0688,239500.0
2008-11-21 12:05:00,19.58,19.72,19.57,19.65,324700.0,14.0688,14.1694,14.0617,14.1191,324700.0
2008-11-21 12:10:00,19.66,19.68,19.54,19.59,414500.0,14.1263,14.1407,14.0401,14.076,414500.0
2008-11-21 12:15:00,19.59,19.72,19.55,19.55,259300.0,14.076,14.1694,14.0473,14.0473,259300.0
2008-11-21 12:20:00,19.52,19.62,19.52,19.57,292700.0,14.0257,14.0976,14.0257,14.0617,292700.0
2008-11-21 12:25:00,19.57,19.65,19.54,19.63,302400.0,14.0617,14.1191,14.0401,14.1048,302400.0
2008-11-21 12:30:00,19.64,19.75,19.59,19.71,271000.0,14.112,14.191,14.076,14.1623,271000.0
2008-11-21 12:35:00,19.71,19.84,19.69,19.81,394300.0,14.1623,14.2557,14.1479,14.2341,394300.0
2008-11-21 12:40:00,19.81,19.87,19.77,19.8,204900.0,14.2341,14.2772,14.2054,14.2269,204900.0
2008-11-21 12:45:00,19.79,19.86,19.67,19.67,200700.0,14.2197,14.27,14.1335,14.1335,200700.0
2008-11-21 12:50:00,19.66,19.75,19.65,19.72,258400.0,14.1263,14.191,14.1191,14.1694,258400.0
2008-11-21 12:55:00,19.71,19.74,19.63,19.65,285600.0,14.1623,14.1838,14.1048,14.1191,285600.0
2008-11-21 13:00:00,19.66,19.67,19.51,19.54,180900.0,14.1263,14.1335,14.0185,14.0401,180900.0
2008-11-21 13:05:00,19.55,19.59,19.52,19.59,110800.0,14.0473,14.076,14.0257,14.076,110800.0
2008-11-21 13:10:00,19.59,19.68,19.59,19.65,206400.0,14.076,14.1407,14.076,14.1191,206400.0
2008-11-21 13:15:00,19.65,19.68,19.59,19.62,248200.0,14.1191,14.1407,14.076,14.0976,248200.0
2008-11-21 13:20:00,19.62,19.62,19.45,19.47,255800.0,14.0976,14.0976,13.9754,13.9898,255800.0
2008-11-21 13:25:00,19.47,19.55,19.44,19.53,527900.0,13.9898,14.0473,13.9683,14.0329,527900.0
2008-11-21 13:30:00,19.54,19.58,19.48,19.48,204400.0,14.0401,14.0688,13.997,13.997,204400.0
2008-11-21 13:35:00,19.48,19.51,19.42,19.49,219000.0,13.997,14.0185,13.9539,14.0042,219000.0
2008-11-21 13:40:00,19.47,19.61,19.46,19.54,130400.0,13.9898,14.0904,13.9826,14.0401,130400.0
2008-11-21 13:45:00,19.54,19.57,19.46,19.48,68900.0,14.0401,14.0617,13.9826,13.997,68900.0
2008-11-21 13:50:00,19.48,19.49,19.41,19.46,164900.0,13.997,14.0042,13.9467,13.9826,164900.0
2008-11-21 13:55:00,19.46,19.47,19.26,19.27,121800.0,13.9826,13.9898,13.8389,13.8461,121800.0
2008-11-21 14:00:00,19.27,19.52,19.22,19.52,129500.0,13.8461,14.0257,13.8102,14.0257,129500.0
2008-11-21 14:05:00,19.52,19.57,19.44,19.46,167000.0,14.0257,14.0617,13.9683,13.9826,167000.0
2008-11-21 14:10:00,19.46,19.55,19.41,19.44,98500.0,13.9826,14.0473,13.9467,13.9683,98500.0
2008-11-21 14:15:00,19.44,19.5,19.37,19.5,133800.0,13.9683,14.0114,13.918,14.0114,133800.0
2008-11-21 14:20:00,19.49,19.65,19.49,19.55,453200.0,14.0042,14.1191,14.0042,14.0473,453200.0
2008-11-21 14:25:00,19.56,19.6,19.44,19.44,315900.0,14.0545,14.0832,13.9683,13.9683,315900.0
2008-11-21 14:30:00,19.44,19.44,19.36,19.41,234100.0,13.9683,13.9683,13.9108,13.9467,234100.0
2008-11-21 14:35:00,19.39,19.45,19.3,19.42,241800.0,13.9323,13.9754,13.8677,13.9539,241800.0
2008-11-21 14:40:00,19.42,19.45,19.23,19.41,304800.0,13.9539,13.9754,13.8174,13.9467,304800.0
2008-11-21 14:45:00,19.41,19.61,19.41,19.55,287100.0,13.9467,14.0904,13.9467,14.0473,287100.0
2008-11-21 14:50:00,19.54,19.58,19.41,19.45,204000.0,14.0401,14.0688,13.9467,13.9754,204000.0
2008-11-21 14:55:00,19.44,19.53,19.31,19.4,292700.0,13.9683,14.0329,13.8748,13.9395,292700.0
2008-11-21 15:00:00,19.4,19.76,19.39,19.73,319600.0,13.9395,14.1982,13.9323,14.1766,319600.0
2008-11-21 15:05:00,19.72,19.9,19.64,19.74,379200.0,14.1694,14.2988,14.112,14.1838,379200.0
2008-11-21 15:10:00,19.74,20.11,19.71,20.09,436100.0,14.1838,14.4497,14.1623,14.4353,436100.0
2008-11-21 15:15:00,20.08,20.09,19.85,20.02,390600.0,14.4281,14.4353,14.2628,14.385,390600.0
2008-11-21 15:20:00,20.03,20.06,19.82,19.92,311300.0,14.3922,14.4137,14.2413,14.3131,311300.0
2008-11-21 15:25:00,19.91,20.2,19.85,20.12,498400.0,14.306,14.5143,14.2628,14.4569,498400.0
2008-11-21 15:30:00,20.12,20.42,20.04,20.32,402300.0,14.4569,14.6724,14.3994,14.6006,402300.0
2008-11-21 15:35:00,20.32,20.64,20.29,20.5,768100.0,14.6006,14.8305,14.579,14.7299,768100.0
2008-11-21 15:40:00,20.51,20.56,20.26,20.29,309600.0,14.7371,14.773,14.5574,14.579,309600.0
2008-11-21 15:45:00,20.27,20.48,20.13,20.47,450700.0,14.5646,14.7155,14.464,14.7083,450700.0
2008-11-21 15:50:00,20.48,20.62,20.32,20.59,696500.0,14.7155,14.8161,14.6006,14.7946,696500.0
2008-11-21 15:55:00,20.59,20.76,20.59,20.67,815300.0,14.7946,14.9167,14.7946,14.852,815300.0
2008-11-21 16:00:00,20.59,20.59,20.59,20.59,5000.0,14.7946,14.7946,14.7946,14.7946,5000.0
2008-11-21 16:05:00,20.59,20.59,20.59,20.59,0.0,14.7946,14.7946,14.7946,14.7946,0.0
2008-11-21 16:10:00,20.59,20.59,20.59,20.59,0.0,14.7946,14.7946,14.7946,14.7946,0.0
2008-11-24 09:30:00,20.88,21.18,20.88,20.98,62700.0,15.0029,15.2185,15.0029,15.0748,62700.0
2008-11-24 09:35:00,20.96,21.08,20.9,21.0,145400.0,15.0604,15.1466,15.0173,15.0892,145400.0
2008-11-24 09:40:00,20.99,20.99,20.84,20.91,269600.0,15.082,15.082,14.9742,15.0245,269600.0
2008-11-24 09:45:00,20.9,20.92,20.81,20.89,248800.0,15.0173,15.0317,14.9526,15.0101,248800.0
2008-11-24 09:50:00,20.88,20.96,20.81,20.88,114500.0,15.0029,15.0604,14.9526,15.0029,114500.0
2008-11-24 09:55:00,20.88,21.04,20.81,21.03,210300.0,15.0029,15.1179,14.9526,15.1107,210300.0
2008-11-24 10:00:00,21.03,21.24,21.03,21.12,297700.0,15.1107,15.2616,15.1107,15.1754,297700.0
2008-11-24 10:05:00,21.13,21.2,21.06,21.19,156100.0,15.1826,15.2329,15.1323,15.2257,156100.0
2008-11-24 10:10:00,21.2,21.26,21.17,21.22,156700.0,15.2329,15.276,15.2113,15.2472,156700.0
2008-11-24 10:15:00,21.23,21.31,21.18,21.26,738600.0,15.2544,15.3119,15.2185,15.276,738600.0
2008-11-24 10:20:00,21.28,21.34,21.24,21.29,246200.0,15.2903,15.3335,15.2616,15.2975,246200.0
2008-11-24 10:25:00,21.3,21.5,21.3,21.5,844300.0,15.3047,15.4484,15.3047,15.4484,844300.0
2008-11-24 10:30:00,21.49,21.61,21.49,21.53,272000.0,15.4412,15.5275,15.4412,15.47,272000.0
2008-11-24 10:35:00,21.53,21.53,21.39,21.42,125900.0,15.47,15.47,15.3694,15.3909,125900.0
2008-11-24 10:40:00,21.42,21.57,21.41,21.56,1024000.0,15.3909,15.4987,15.3838,15.4915,1024000.0
2008-11-24 10:45:00,21.56,21.6,21.48,21.48,966300.0,15.4915,15.5203,15.4341,15.4341,966300.0
2008-11-24 10:50:00,21.48,21.57,21.45,21.57,2352600.0,15.4341,15.4987,15.4125,15.4987,2352600.0
2008-11-24 10:55:00,21.57,21.67,21.53,21.67,877300.0,15.4987,15.5706,15.47,15.5706,877300.0
2008-11-24 11:00:00,21.67,21.7,21.6,21.6,104800.0,15.5706,15.5921,15.5203,15.5203,104800.0
2008-11-24 11:05:00,21.59,21.65,21.55,21.58,140900.0,15.5131,15.5562,15.4844,15.5059,140900.0
2008-11-24 11:10:00,21.58,21.61,21.55,21.6,76600.0,15.5059,15.5275,15.4844,15.5203,76600.0
2008-11-24 11:15:00,21.6,21.65,21.55,21.55,180000.0,15.5203,15.5562,15.4844,15.4844,180000.0
2008-11-24 11:20:00,21.54,21.66,21.52,21.65,116700.0,15.4772,15.5634,15.4628,15.5562,116700.0
2008-11-24 11:25:00,21.66,21.7,21.59,21.59,49700.0,15.5634,15.5921,15.5131,15.5131,49700.0
2008-11-24 11:30:00,21.59,21.62,21.52,21.61,116100.0,15.5131,15.5347,15.4628,15.5275,116100.0
2008-11-24 11:35:00,21.58,21.66,21.54,21.58,157600.0,15.5059,15.5634,15.4772,15.5059,157600.0
2008-11-24 11:40:00,21.6,21.6,21.53,21.59,63400.0,15.5203,15.5203,15.47,15.5131,63400.0
2008-11-24 11:45:00,21.59,21.65,21.56,21.63,77200.0,15.5131,15.5562,15.4915,15.5418,77200.0
2008-11-24 11:50:00,21.63,21.74,21.61,21.72,71800.0,15.5418,15.6209,15.5275,15.6065,71800.0
2008-11-24 11:55:00,21.72,21.76,21.66,21.66,105500.0,15.6065,15.6352,15.5634,15.5634,105500.0
2008-11-24 12:00:00,21.66,21.72,21.55,21.58,113200.0,15.5634,15.6065,15.4844,15.5059,113200.0
2008-11-24 12:05:00,21.58,21.65,21.57,21.61,61100.0,15.5059,15.5562,15.4987,15.5275,61100.0
2008-11-24 12:10:00,21.6,21.6,21.45,21.5,92700.0,15.5203,15.5203,15.4125,15.4484,92700.0
2008-11-24 12:15:00,21.49,21.52,21.37,21.4,234000.0,15.4412,15.4628,15.355,15.3766,234000.0
2008-11-24 12:20:00,21.4,21.42,21.22,21.24,133600.0,15.3766,15.3909,15.2472,15.2616,133600.0
2008-11-24 12:25:00,21.23,21.3,21.2,21.22,135300.0,15.2544,15.3047,15.2329,15.2472,135300.0
2008-11-24 12:30:00,21.22,21.38,21.22,21.36,214600.0,15.2472,15.3622,15.2472,15.3478,214600.0
2008-11-24 12:35:00,21.36,21.43,21.24,21.25,229000.0,15.3478,15.3981,15.2616,15.2688,229000.0
2008-11-24 12:40:00,21.24,21.39,21.2,21.35,72600.0,15.2616,15.3694,15.2329,15.3406,72600.0
2008-11-24 12:45:00,21.35,21.39,21.31,21.37,68100.0,15.3406,15.3694,15.3119,15.355,68100.0
2008-11-24 12:50:00,21.37,21.5,21.35,21.46,71100.0,15.355,15.4484,15.3406,15.4197,71100.0
2008-11-24 12:55:00,21.49,21.49,21.42,21.45,107300.0,15.4412,15.4412,15.3909,15.4125,107300.0
2008-11-24 13:00:00,21.45,21.51,21.43,21.47,97300.0,15.4125,15.4556,15.3981,15.4269,97300.0
2008-11-24 13:05:00,21.47,21.49,21.37,21.38,157500.0,15.4269,15.4412,15.355,15.3622,157500.0
2008-11-24 13:10:00,21.37,21.39,21.3,21.35,106400.0,15.355,15.3694,15.3047,15.3406,106400.0
2008-11-24 13:15:00,21.35,21.39,21.26,21.36,182600.0,15.3406,15.3694,15.276,15.3478,182600.0
2008-11-24 13:20:00,21.35,21.44,21.35,21.42,137000.0,15.3406,15.4053,15.3406,15.3909,137000.0
2008-11-24 13:25:00,21.42,21.48,21.39,21.48,226600.0,15.3909,15.4341,15.3694,15.4341,226600.0
2008-11-24 13:30:00,21.47,21.5,21.43,21.48,80400.0,15.4269,15.4484,15.3981,15.4341,80400.0
2008-11-24 13:35:00,21.48,21.51,21.41,21.45,96000.0,15.4341,15.4556,15.3838,15.4125,96000.0
2008-11-24 13:40:00,21.44,21.48,21.39,21.4,49900.0,15.4053,15.4341,15.3694,15.3766,49900.0
2008-11-24 13:45:00,21.4,21.41,21.35,21.38,145900.0,15.3766,15.3838,15.3406,15.3622,145900.0
2008-11-24 13:50:00,21.38,21.43,21.38,21.43,65000.0,15.3622,15.3981,15.3622,15.3981,65000.0
2008-11-24 13:55:00,21.43,21.6,21.42,21.59,213900.0,15.3981,15.5203,15.3909,15.5131,213900.0
2008-11-24 14:00:00,21.6,21.6,21.44,21.48,53300.0,15.5203,15.5203,15.4053,15.4341,53300.0
2008-11-24 14:05:00,21.48,21.48,21.28,21.31,185700.0,15.4341,15.4341,15.2903,15.3119,185700.0
2008-11-24 14:10:00,21.31,21.34,21.25,21.28,128600.0,15.3119,15.3335,15.2688,15.2903,128600.0
2008-11-24 14:15:00,21.29,21.35,21.23,21.32,155900.0,15.2975,15.3406,15.2544,15.3191,155900.0
2008-11-24 14:20:00,21.34,21.55,21.32,21.53,156300.0,15.3335,15.4844,15.3191,15.47,156300.0
2008-11-24 14:25:00,21.53,21.54,21.44,21.5,184900.0,15.47,15.4772,15.4053,15.4484,184900.0
2008-11-24 14:30:00,21.51,21.64,21.47,21.52,191500.0,15.4556,15.549,15.4269,15.4628,191500.0
2008-11-24 14:35:00,21.51,21.58,21.51,21.56,89200.0,15.4556,15.5059,15.4556,15.4915,89200.0
2008-11-24 14:40:00,21.57,21.59,21.41,21.44,177800.0,15.4987,15.5131,15.3838,15.4053,177800.0
2008-11-24 14:45:00,21.43,21.47,21.33,21.34,120000.0,15.3981,15.4269,15.3263,15.3335,120000.0
2008-11-24 14:50:00,21.33,21.43,21.33,21.39,147600.0,15.3263,15.3981,15.3263,15.3694,147600.0
2008-11-24 14:55:00,21.39,21.48,21.39,21.46,164000.0,15.3694,15.4341,15.3694,15.4197,164000.0
2008-11-24 15:00:00,21.47,21.59,21.38,21.59,223900.0,15.4269,15.5131,15.3622,15.5131,223900.0
2008-11-24 15:05:00,21.59,21.65,21.53,21.65,109900.0,15.5131,15.5562,15.47,15.5562,109900.0
2008-11-24 15:10:00,21.66,21.68,21.6,21.61,159200.0,15.5634,15.5778,15.5203,15.5275,159200.0
2008-11-24 15:15:00,21.64,21.65,21.58,21.58,181300.0,15.549,15.5562,15.5059,15.5059,181300.0
2008-11-24 15:20:00,21.58,21.67,21.56,21.62,207000.0,15.5059,15.5706,15.4915,15.5347,207000.0
2008-11-24 15:25:00,21.62,21.88,21.62,21.87,292900.0,15.5347,15.7215,15.5347,15.7143,292900.0
2008-11-24 15:30:00,21.89,21.9,21.81,21.84,159800.0,15.7287,15.7358,15.6712,15.6927,159800.0
2008-11-24 15:35:00,21.84,21.92,21.82,21.9,368000.0,15.6927,15.7502,15.6784,15.7358,368000.0
2008-11-24 15:40:00,21.9,22.16,21.9,22.12,476400.0,15.7358,15.9227,15.7358,15.8939,476400.0
2008-11-24 15:45:00,22.12,22.14,21.86,21.86,509800.0,15.8939,15.9083,15.7071,15.7071,509800.0
2008-11-24 15:50:00,21.86,21.91,21.48,21.77,961600.0,15.7071,15.743,15.4341,15.6424,961600.0
2008-11-24 15:55:00,21.77,21.86,21.62,21.62,1167100.0,15.6424,15.7071,15.5347,15.5347,1167100.0
2008-11-24 16:00:00,21.62,21.62,21.62,21.62,0.0,15.5347,15.5347,15.5347,15.5347,0.0
2008-11-24 16:05:00,21.51,21.51,21.5,21.5,140600.0,15.4556,15.4556,15.4484,15.4484,140600.0
2008-11-24 16:10:00,21.5,21.5,21.5,21.5,0.0,15.4484,15.4484,15.4484,15.4484,0.0
2008-11-25 09:30:00,22.25,22.38,22.16,22.19,116200.0,15.9873,16.0807,15.9227,15.9442,116200.0
2008-11-25 09:35:00,22.18,22.26,22.13,22.13,215900.0,15.937,15.9945,15.9011,15.9011,215900.0
2008-11-25 09:40:00,22.13,22.26,22.06,22.08,335800.0,15.9011,15.9945,15.8508,15.8652,335800.0
2008-11-25 09:45:00,22.08,22.19,22.03,22.15,260500.0,15.8652,15.9442,15.8292,15.9155,260500.0
2008-11-25 09:50:00,22.16,22.22,22.07,22.07,317300.0,15.9227,15.9658,15.858,15.858,317300.0
2008-11-25 09:55:00,22.06,22.07,21.93,22.06,247300.0,15.8508,15.858,15.7574,15.8508,247300.0
2008-11-25 10:00:00,22.04,22.23,22.04,22.13,505300.0,15.8364,15.973,15.8364,15.9011,505300.0
2008-11-25 10:05:00,22.14,22.23,22.14,22.22,334000.0,15.9083,15.973,15.9083,15.9658,334000.0
2008-11-25 10:10:00,22.23,22.24,22.05,22.11,459900.0,15.973,15.9801,15.8436,15.8867,459900.0
2008-11-25 10:15:00,22.11,22.13,21.97,22.03,171900.0,15.8867,15.9011,15.7861,15.8292,171900.0
2008-11-25 10:20:00,22.03,22.05,21.87,21.87,228400.0,15.8292,15.8436,15.7143,15.7143,228400.0
2008-11-25 10:25:00,21.88,22.08,21.88,22.06,286900.0,15.7215,15.8652,15.7215,15.8508,286900.0
2008-11-25 10:30:00,22.05,22.09,21.93,21.95,218900.0,15.8436,15.8724,15.7574,15.7718,218900.0
2008-11-25 10:35:00,21.94,21.94,21.83,21.83,221400.0,15.7646,15.7646,15.6855,15.6855,221400.0
2008-11-25 10:40:00,21.83,21.85,21.71,21.76,261600.0,15.6855,15.6999,15.5993,15.6352,261600.0
2008-11-25 10:45:00,21.76,21.76,21.64,21.64,111900.0,15.6352,15.6352,15.549,15.549,111900.0
2008-11-25 10:50:00,21.65,21.69,21.64,21.67,144000.0,15.5562,15.5849,15.549,15.5706,144000.0
2008-11-25 10:55:00,21.68,21.77,21.67,21.74,105500.0,15.5778,15.6424,15.5706,15.6209,105500.0
2008-11-25 11:00:00,21.75,21.77,21.63,21.63,102100.0,15.6281,15.6424,15.5418,15.5418,102100.0
2008-11-25 11:05:00,21.62,21.62,21.47,21.51,205100.0,15.5347,15.5347,15.4269,15.4556,205100.0
2008-11-25 11:10:00,21.51,21.61,21.5,21.59,108800.0,15.4556,15.5275,15.4484,15.5131,108800.0
2008-11-25 11:15:00,21.58,21.68,21.54,21.64,119700.0,15.5059,15.5778,15.4772,15.549,119700.0
2008-11-25 11:20:00,21.65,21.72,21.62,21.7,138600.0,15.5562,15.6065,15.5347,15.5921,138600.0
2008-11-25 11:25:00,21.7,21.81,21.7,21.8,114900.0,15.5921,15.6712,15.5921,15.664,114900.0
2008-11-25 11:30:00,21.79,21.85,21.76,21.77,159600.0,15.6568,15.6999,15.6352,15.6424,159600.0
2008-11-25 11:35:00,21.77,21.83,21.73,21.73,167300.0,15.6424,15.6855,15.6137,15.6137,167300.0
2008-11-25 11:40:00,21.72,21.88,21.72,21.88,207800.0,15.6065,15.7215,15.6065,15.7215,207800.0
2008-11-25 11:45:00,21.88,21.92,21.85,21.88,113700.0,15.7215,15.7502,15.6999,15.7215,113700.0
2008-11-25 11:50:00,21.88,21.91,21.84,21.9,229500.0,15.7215,15.743,15.6927,15.7358,229500.0
2008-11-25 11:55:00,21.91,21.97,21.87,21.87,116700.0,15.743,15.7861,15.7143,15.7143,116700.0
2008-11-25 12:00:00,21.89,21.89,21.79,21.8,76700.0,15.7287,15.7287,15.6568,15.664,76700.0
2008-11-25 12:05:00,21.8,21.84,21.77,21.83,182500.0,15.664,15.6927,15.6424,15.6855,182500.0
2008-11-25 12:10:00,21.83,21.85,21.66,21.7,126800.0,15.6855,15.6999,15.5634,15.5921,126800.0
2008-11-25 12:15:00,21.69,21.78,21.69,21.76,212600.0,15.5849,15.6496,15.5849,15.6352,212600.0
2008-11-25 12:20:00,21.74,21.76,21.64,21.64,86300.0,15.6209,15.6352,15.549,15.549,86300.0
2008-11-25 12:25:00,21.65,21.71,21.62,21.71,93100.0,15.5562,15.5993,15.5347,15.5993,93100.0
2008-11-25 12:30:00,21.71,21.74,21.64,21.67,294600.0,15.5993,15.6209,15.549,15.5706,294600.0
2008-11-25 12:35:00,21.68,21.77,21.68,21.74,109200.0,15.5778,15.6424,15.5778,15.6209,109200.0
2008-11-25 12:40:00,21.73,21.76,21.68,21.68,150000.0,15.6137,15.6352,15.5778,15.5778,150000.0
2008-11-25 12:45:00,21.68,21.68,21.6,21.6,139700.0,15.5778,15.5778,15.5203,15.5203,139700.0
2008-11-25 12:50:00,21.6,21.61,21.49,21.5,193700.0,15.5203,15.5275,15.4412,15.4484,193700.0
2008-11-25 12:55:00,21.49,21.59,21.44,21.53,83100.0,15.4412,15.5131,15.4053,15.47,83100.0
2008-11-25 13:00:00,21.53,21.55,21.46,21.46,136300.0,15.47,15.4844,15.4197,15.4197,136300.0
2008-11-25 13:05:00,21.47,21.6,21.47,21.6,171000.0,15.4269,15.5203,15.4269,15.5203,171000.0
2008-11-25 13:10:00,21.62,21.66,21.58,21.58,40700.0,15.5347,15.5634,15.5059,15.5059,40700.0
2008-11-25 13:15:00,21.55,21.58,21.47,21.57,75200.0,15.4844,15.5059,15.4269,15.4987,75200.0
2008-11-25 13:20:00,21.56,21.61,21.53,21.54,145800.0,15.4915,15.5275,15.47,15.4772,145800.0
2008-11-25 13:25:00,21.54,21.73,21.53,21.69,191100.0,15.4772,15.6137,15.47,15.5849,191100.0
2008-11-25 13:30:00,21.7,21.81,21.7,21.75,81600.0,15.5921,15.6712,15.5921,15.6281,81600.0
2008-11-25 13:35:00,21.76,21.79,21.74,21.77,86200.0,15.6352,15.6568,15.6209,15.6424,86200.0
2008-11-25 13:40:00,21.77,21.78,21.67,21.68,75100.0,15.6424,15.6496,15.5706,15.5778,75100.0
2008-11-25 13:45:00,21.68,21.79,21.68,21.77,109400.0,15.5778,15.6568,15.5778,15.6424,109400.0
2008-11-25 13:50:00,21.76,21.79,21.72,21.76,59900.0,15.6352,15.6568,15.6065,15.6352,59900.0
2008-11-25 13:55:00,21.75,21.77,21.63,21.64,186700.0,15.6281,15.6424,15.5418,15.549,186700.0
2008-11-25 14:00:00,21.64,21.74,21.6,21.72,170700.0,15.549,15.6209,15.5203,15.6065,170700.0
2008-11-25 14:05:00,21.75,21.75,21.6,21.61,63500.0,15.6281,15.6281,15.5203,15.5275,63500.0
2008-11-25 14:10:00,21.61,21.61,21.5,21.51,129000.0,15.5275,15.5275,15.4484,15.4556,129000.0
2008-11-25 14:15:00,21.5,21.56,21.37,21.56,160100.0,15.4484,15.4915,15.355,15.4915,160100.0
2008-11-25 14:20:00,21.56,21.62,21.53,21.62,132100.0,15.4915,15.5347,15.47,15.5347,132100.0
2008-11-25 14:25:00,21.62,21.62,21.53,21.53,173100.0,15.5347,15.5347,15.47,15.47,173100.0
2008-11-25 14:30:00,21.53,21.69,21.5,21.66,280300.0,15.47,15.5849,15.4484,15.5634,280300.0
2008-11-25 14:35:00,21.65,21.69,21.62,21.67,139200.0,15.5562,15.5849,15.5347,15.5706,139200.0
2008-11-25 14:40:00,21.67,21.68,21.63,21.66,56000.0,15.5706,15.5778,15.5418,15.5634,56000.0
2008-11-25 14:45:00,21.66,21.68,21.64,21.68,93800.0,15.5634,15.5778,15.549,15.5778,93800.0
2008-11-25 14:50:00,21.66,21.71,21.6,21.71,95800.0,15.5634,15.5993,15.5203,15.5993,95800.0
2008-11-25 14:55:00,21.71,21.92,21.71,21.89,74600.0,15.5993,15.7502,15.5993,15.7287,74600.0
2008-11-25 15:00:00,21.89,22.01,21.87,22.01,220500.0,15.7287,15.8149,15.7143,15.8149,220500.0
2008-11-25 15:05:00,22.01,22.06,21.87,21.87,156000.0,15.8149,15.8508,15.7143,15.7143,156000.0
2008-11-25 15:10:00,21.87,21.92,21.82,21.9,198500.0,15.7143,15.7502,15.6784,15.7358,198500.0
2008-11-25 15:15:00,21.9,22.01,21.89,21.94,194000.0,15.7358,15.8149,15.7287,15.7646,194000.0
2008-11-25 15:20:00,21.94,21.96,21.77,21.81,163200.0,15.7646,15.779,15.6424,15.6712,163200.0
2008-11-25 15:25:00,21.82,21.95,21.71,21.93,170900.0,15.6784,15.7718,15.5993,15.7574,170900.0
2008-11-25 15:30:00,21.91,21.94,21.84,21.88,96800.0,15.743,15.7646,15.6927,15.7215,96800.0
2008-11-25 15:35:00,21.88,22.02,21.86,21.89,172000.0,15.7215,15.8221,15.7071,15.7287,172000.0
2008-11-25 15:40:00,21.88,22.13,21.87,22.09,383400.0,15.7215,15.9011,15.7143,15.8724,383400.0
2008-11-25 15:45:00,22.08,22.09,21.91,22.0,444200.0,15.8652,15.8724,15.743,15.8077,444200.0
2008-11-25 15:50:00,22.01,22.12,22.0,22.07,592500.0,15.8149,15.8939,15.8077,15.858,592500.0
2008-11-25 15:55:00,22.08,22.08,21.87,22.0,638000.0,15.8652,15.8652,15.7143,15.8077,638000.0
2008-11-25 16:00:00,21.78,21.95,21.78,21.93,44500.0,15.6496,15.7718,15.6496,15.7574,44500.0
2008-11-25 16:05:00,21.93,21.93,21.93,21.93,0.0,15.7574,15.7574,15.7574,15.7574,0.0
2008-11-25 16:10:00,21.93,21.93,21.93,21.93,0.0,15.7574,15.7574,15.7574,15.7574,0.0
2008-11-26 09:30:00,21.56,21.74,21.41,21.46,53200.0,15.4915,15.6209,15.3838,15.4197,53200.0
2008-11-26 09:35:00,21.46,21.55,21.42,21.49,88900.0,15.4197,15.4844,15.3909,15.4412,88900.0
2008-11-26 09:40:00,21.48,21.55,21.42,21.44,83800.0,15.4341,15.4844,15.3909,15.4053,83800.0
2008-11-26 09:45:00,21.44,21.58,21.44,21.57,55100.0,15.4053,15.5059,15.4053,15.4987,55100.0
2008-11-26 09:50:00,21.57,21.69,21.55,21.68,77900.0,15.4987,15.5849,15.4844,15.5778,77900.0
2008-11-26 09:55:00,21.68,21.72,21.61,21.62,90400.0,15.5778,15.6065,15.5275,15.5347,90400.0
2008-11-26 10:00:00,21.63,21.7,21.6,21.68,171300.0,15.5418,15.5921,15.5203,15.5778,171300.0
2008-11-26 10:05:00,21.67,21.67,21.53,21.53,215900.0,15.5706,15.5706,15.47,15.47,215900.0
2008-11-26 10:10:00,21.54,21.68,21.53,21.64,232400.0,15.4772,15.5778,15.47,15.549,232400.0
2008-11-26 10:15:00,21.66,21.76,21.64,21.74,183600.0,15.5634,15.6352,15.549,15.6209,183600.0
2008-11-26 10:20:00,21.75,21.78,21.69,21.75,96600.0,15.6281,15.6496,15.5849,15.6281,96600.0
2008-11-26 10:25:00,21.75,21.84,21.75,21.79,99500.0,15.6281,15.6927,15.6281,15.6568,99500.0
2008-11-26 10:30:00,21.8,21.81,21.75,21.77,162200.0,15.664,15.6712,15.6281,15.6424,162200.0
2008-11-26 10:35:00,21.78,21.78,21.73,21.76,288000.0,15.6496,15.6496,15.6137,15.6352,288000.0
2008-11-26 10:40:00,21.76,21.77,21.73,21.77,124600.0,15.6352,15.6424,15.6137,15.6424,124600.0
2008-11-26 10:45:00,21.78,21.83,21.73,21.73,114000.0,15.6496,15.6855,15.6137,15.6137,114000.0
2008-11-26 10:50:00,21.73,21.9,21.73,21.85,266800.0,15.6137,15.7358,15.6137,15.6999,266800.0
2008-11-26 10:55:00,21.86,21.92,21.85,21.87,135100.0,15.7071,15.7502,15.6999,15.7143,135100.0
2008-11-26 11:00:00,21.87,21.91,21.8,21.81,203300.0,15.7143,15.743,15.664,15.6712,203300.0
2008-11-26 11:05:00,21.81,21.88,21.8,21.85,216900.0,15.6712,15.7215,15.664,15.6999,216900.0
2008-11-26 11:10:00,21.86,22.0,21.86,21.98,124800.0,15.7071,15.8077,15.7071,15.7933,124800.0
2008-11-26 11:15:00,21.97,22.05,21.96,22.05,63400.0,15.7861,15.8436,15.779,15.8436,63400.0
2008-11-26 11:20:00,22.04,22.13,22.02,22.09,158600.0,15.8364,15.9011,15.8221,15.8724,158600.0
2008-11-26 11:25:00,22.1,22.13,22.04,22.04,72900.0,15.8795,15.9011,15.8364,15.8364,72900.0
2008-11-26 11:30:00,22.02,22.09,22.02,22.03,155600.0,15.8221,15.8724,15.8221,15.8292,155600.0
2008-11-26 11:35:00,22.04,22.16,22.04,22.1,133100.0,15.8364,15.9227,15.8364,15.8795,133100.0
2008-11-26 11:40:00,22.1,22.14,22.07,22.11,195900.0,15.8795,15.9083,15.858,15.8867,195900.0
2008-11-26 11:45:00,22.11,22.23,22.06,22.23,96400.0,15.8867,15.973,15.8508,15.973,96400.0
2008-11-26 11:50:00,22.23,22.23,22.15,22.15,101000.0,15.973,15.973,15.9155,15.9155,101000.0
2008-11-26 11:55:00,22.13,22.19,22.08,22.09,84500.0,15.9011,15.9442,15.8652,15.8724,84500.0
2008-11-26 12:00:00,22.09,22.13,22.05,22.1,58300.0,15.8724,15.9011,15.8436,15.8795,58300.0
2008-11-26 12:05:00,22.1,22.17,22.09,22.1,187700.0,15.8795,15.9298,15.8724,15.8795,187700.0
2008-11-26 12:10:00,22.1,22.13,22.05,22.07,45000.0,15.8795,15.9011,15.8436,15.858,45000.0
2008-11-26 12:15:00,22.08,22.12,22.08,22.11,42900.0,15.8652,15.8939,15.8652,15.8867,42900.0
2008-11-26 12:20:00,22.11,22.16,22.11,22.14,46900.0,15.8867,15.9227,15.8867,15.9083,46900.0
2008-11-26 12:25:00,22.14,22.17,22.11,22.15,33300.0,15.9083,15.9298,15.8867,15.9155,33300.0
2008-11-26 12:30:00,22.15,22.16,22.12,22.15,52300.0,15.9155,15.9227,15.8939,15.9155,52300.0
2008-11-26 12:35:00,22.14,22.2,22.14,22.19,51200.0,15.9083,15.9514,15.9083,15.9442,51200.0
2008-11-26 12:40:00,22.19,22.22,22.16,22.21,82500.0,15.9442,15.9658,15.9227,15.9586,82500.0
2008-11-26 12:45:00,22.2,22.27,22.19,22.25,273000.0,15.9514,16.0017,15.9442,15.9873,273000.0
2008-11-26 12:50:00,22.25,22.27,22.23,22.24,41400.0,15.9873,16.0017,15.973,15.9801,41400.0
2008-11-26 12:55:00,22.24,22.26,22.22,22.23,28200.0,15.9801,15.9945,15.9658,15.973,28200.0
2008-11-26 13:00:00,22.25,22.36,22.25,22.36,115700.0,15.9873,16.0664,15.9873,16.0664,115700.0
2008-11-26 13:05:00,22.35,22.36,22.31,22.32,78000.0,16.0592,16.0664,16.0304,16.0376,78000.0
2008-11-26 13:10:00,22.31,22.32,22.24,22.26,30100.0,16.0304,16.0376,15.9801,15.9945,30100.0
2008-11-26 13:15:00,22.27,22.29,22.25,22.27,45800.0,16.0017,16.0161,15.9873,16.0017,45800.0
2008-11-26 13:20:00,22.28,22.3,22.18,22.2,82100.0,16.0089,16.0233,15.937,15.9514,82100.0
2008-11-26 13:25:00,22.19,22.3,22.17,22.27,80600.0,15.9442,16.0233,15.9298,16.0017,80600.0
2008-11-26 13:30:00,22.27,22.27,22.14,22.15,49600.0,16.0017,16.0017,15.9083,15.9155,49600.0
2008-11-26 13:35:00,22.14,22.22,22.13,22.21,171200.0,15.9083,15.9658,15.9011,15.9586,171200.0
2008-11-26 13:40:00,22.2,22.2,22.13,22.2,45000.0,15.9514,15.9514,15.9011,15.9514,45000.0
2008-11-26 13:45:00,22.19,22.23,22.18,22.19,56600.0,15.9442,15.973,15.937,15.9442,56600.0
2008-11-26 13:50:00,22.2,22.24,22.15,22.15,29800.0,15.9514,15.9801,15.9155,15.9155,29800.0
2008-11-26 13:55:00,22.13,22.15,22.11,22.15,28200.0,15.9011,15.9155,15.8867,15.9155,28200.0
2008-11-26 14:00:00,22.14,22.14,22.05,22.09,102100.0,15.9083,15.9083,15.8436,15.8724,102100.0
2008-11-26 14:05:00,22.09,22.16,22.09,22.16,88200.0,15.8724,15.9227,15.8724,15.9227,88200.0
2008-11-26 14:10:00,22.16,22.17,22.12,22.13,26800.0,15.9227,15.9298,15.8939,15.9011,26800.0
2008-11-26 14:15:00,22.12,22.25,22.11,22.22,81600.0,15.8939,15.9873,15.8867,15.9658,81600.0
2008-11-26 14:20:00,22.22,22.29,22.21,22.29,92300.0,15.9658,16.0161,15.9586,16.0161,92300.0
2008-11-26 14:25:00,22.28,22.29,22.24,22.29,40900.0,16.0089,16.0161,15.9801,16.0161,40900.0
2008-11-26 14:30:00,22.3,22.47,22.3,22.45,113100.0,16.0233,16.1454,16.0233,16.131,113100.0
2008-11-26 14:35:00,22.44,22.47,22.4,22.42,240300.0,16.1238,16.1454,16.0951,16.1095,240300.0
2008-11-26 14:40:00,22.42,22.52,22.41,22.49,166000.0,16.1095,16.1813,16.1023,16.1598,166000.0
2008-11-26 14:45:00,22.48,22.5,22.45,22.47,191300.0,16.1526,16.167,16.131,16.1454,191300.0
2008-11-26 14:50:00,22.48,22.5,22.46,22.5,142100.0,16.1526,16.167,16.1382,16.167,142100.0
2008-11-26 14:55:00,22.5,22.57,22.5,22.52,223100.0,16.167,16.2173,16.167,16.1813,223100.0
2008-11-26 15:00:00,22.52,22.6,22.47,22.49,281400.0,16.1813,16.2388,16.1454,16.1598,281400.0
2008-11-26 15:05:00,22.48,22.52,22.47,22.49,309100.0,16.1526,16.1813,16.1454,16.1598,309100.0
2008-11-26 15:10:00,22.5,22.67,22.48,22.65,397500.0,16.167,16.2891,16.1526,16.2747,397500.0
2008-11-26 15:15:00,22.65,22.69,22.6,22.6,179200.0,16.2747,16.3035,16.2388,16.2388,179200.0
2008-11-26 15:20:00,22.59,22.61,22.5,22.55,152900.0,16.2316,16.246,16.167,16.2029,152900.0
2008-11-26 15:25:00,22.56,22.62,22.55,22.61,228300.0,16.2101,16.2532,16.2029,16.246,228300.0
2008-11-26 15:30:00,22.6,22.68,22.57,22.67,357100.0,16.2388,16.2963,16.2173,16.2891,357100.0
2008-11-26 15:35:00,22.67,22.68,22.59,22.64,257600.0,16.2891,16.2963,16.2316,16.2676,257600.0
2008-11-26 15:40:00,22.64,22.66,22.44,22.47,291900.0,16.2676,16.2819,16.1238,16.1454,291900.0
2008-11-26 15:45:00,22.47,22.58,22.45,22.49,350900.0,16.1454,16.2244,16.131,16.1598,350900.0
2008-11-26 15:50:00,22.49,22.58,22.45,22.58,296700.0,16.1598,16.2244,16.131,16.2244,296700.0
2008-11-26 15:55:00,22.58,22.63,22.57,22.6,394900.0,16.2244,16.2604,16.2173,16.2388,394900.0
2008-11-26 16:00:00,22.76,22.76,22.62,22.62,6900.0,16.3538,16.3538,16.2532,16.2532,6900.0
2008-11-26 16:05:00,22.62,22.62,22.62,22.62,0.0,16.2532,16.2532,16.2532,16.2532,0.0
2008-11-26 16:10:00,22.62,22.62,22.62,22.62,0.0,16.2532,16.2532,16.2532,16.2532,0.0
2008-11-28 09:30:00,22.56,22.75,22.51,22.71,211700.0,16.2101,16.3466,16.1741,16.3178,211700.0
2008-11-28 09:35:00,22.71,22.88,22.68,22.88,271100.0,16.3178,16.44,16.2963,16.44,271100.0
2008-11-28 09:40:00,22.88,22.92,22.81,22.85,184600.0,16.44,16.4687,16.3897,16.4184,184600.0
2008-11-28 09:45:00,22.86,22.89,22.83,22.83,84100.0,16.4256,16.4472,16.4041,16.4041,84100.0
2008-11-28 09:50:00,22.82,22.83,22.75,22.75,62600.0,16.3969,16.4041,16.3466,16.3466,62600.0
2008-11-28 09:55:00,22.76,22.84,22.74,22.82,33400.0,16.3538,16.4113,16.3394,16.3969,33400.0
2008-11-28 10:00:00,22.83,22.9,22.82,22.85,45100.0,16.4041,16.4544,16.3969,16.4184,45100.0
2008-11-28 10:05:00,22.85,22.88,22.8,22.83,45500.0,16.4184,16.44,16.3825,16.4041,45500.0
2008-11-28 10:10:00,22.83,22.85,22.81,22.83,66800.0,16.4041,16.4184,16.3897,16.4041,66800.0
2008-11-28 10:15:00,22.83,22.85,22.79,22.84,141300.0,16.4041,16.4184,16.3753,16.4113,141300.0
2008-11-28 10:20:00,22.84,22.92,22.83,22.91,121800.0,16.4113,16.4687,16.4041,16.4616,121800.0
2008-11-28 10:25:00,22.91,22.96,22.9,22.9,120300.0,16.4616,16.4975,16.4544,16.4544,120300.0
2008-11-28 10:30:00,22.89,22.89,22.83,22.85,67600.0,16.4472,16.4472,16.4041,16.4184,67600.0
2008-11-28 10:35:00,22.86,22.88,22.82,22.85,60800.0,16.4256,16.44,16.3969,16.4184,60800.0
2008-11-28 10:40:00,22.83,22.88,22.82,22.88,37600.0,16.4041,16.44,16.3969,16.44,37600.0
2008-11-28 10:45:00,22.89,22.91,22.89,22.89,18800.0,16.4472,16.4616,16.4472,16.4472,18800.0
2008-11-28 10:50:00,22.88,22.9,22.85,22.9,20500.0,16.44,16.4544,16.4184,16.4544,20500.0
2008-11-28 10:55:00,22.9,22.94,22.9,22.92,27100.0,16.4544,16.4831,16.4544,16.4687,27100.0
2008-11-28 11:00:00,22.92,22.94,22.9,22.91,57300.0,16.4687,16.4831,16.4544,16.4616,57300.0
2008-11-28 11:05:00,22.9,22.91,22.86,22.89,93000.0,16.4544,16.4616,16.4256,16.4472,93000.0
2008-11-28 11:10:00,22.89,22.92,22.88,22.9,18000.0,16.4472,16.4687,16.44,16.4544,18000.0
2008-11-28 11:15:00,22.89,22.89,22.87,22.87,41100.0,16.4472,16.4472,16.4328,16.4328,41100.0
2008-11-28 11:20:00,22.87,22.91,22.85,22.91,34700.0,16.4328,16.4616,16.4184,16.4616,34700.0
2008-11-28 11:25:00,22.93,23.04,22.93,23.02,76800.0,16.4759,16.555,16.4759,16.5406,76800.0
2008-11-28 11:30:00,23.02,23.02,22.99,23.0,62000.0,16.5406,16.5406,16.519,16.5262,62000.0
2008-11-28 11:35:00,23.0,23.0,22.95,22.98,50500.0,16.5262,16.5262,16.4903,16.5119,50500.0
2008-11-28 11:40:00,22.99,23.04,22.97,23.03,38900.0,16.519,16.555,16.5047,16.5478,38900.0
2008-11-28 11:45:00,23.04,23.05,23.01,23.04,82900.0,16.555,16.5622,16.5334,16.555,82900.0
2008-11-28 11:50:00,23.04,23.09,23.04,23.09,34300.0,16.555,16.5909,16.555,16.5909,34300.0
2008-11-28 11:55:00,23.09,23.1,23.05,23.1,112200.0,16.5909,16.5981,16.5622,16.5981,112200.0
2008-11-28 12:00:00,23.11,23.12,23.07,23.12,65700.0,16.6053,16.6124,16.5765,16.6124,65700.0
2008-11-28 12:05:00,23.13,23.14,23.09,23.09,39600.0,16.6196,16.6268,16.5909,16.5909,39600.0
2008-11-28 12:10:00,23.1,23.14,23.09,23.14,43700.0,16.5981,16.6268,16.5909,16.6268,43700.0
2008-11-28 12:15:00,23.14,23.14,23.05,23.06,60300.0,16.6268,16.6268,16.5622,16.5693,60300.0
2008-11-28 12:20:00,23.06,23.08,23.05,23.07,102100.0,16.5693,16.5837,16.5622,16.5765,102100.0
2008-11-28 12:25:00,23.08,23.09,23.06,23.06,69400.0,16.5837,16.5909,16.5693,16.5693,69400.0
2008-11-28 12:30:00,23.06,23.08,23.03,23.06,62500.0,16.5693,16.5837,16.5478,16.5693,62500.0
2008-11-28 12:35:00,23.05,23.08,23.05,23.06,45700.0,16.5622,16.5837,16.5622,16.5693,45700.0
2008-11-28 12:40:00,23.06,23.14,23.06,23.11,144000.0,16.5693,16.6268,16.5693,16.6053,144000.0
2008-11-28 12:45:00,23.12,23.12,23.03,23.08,245600.0,16.6124,16.6124,16.5478,16.5837,245600.0
2008-11-28 12:50:00,23.08,23.12,23.06,23.12,437900.0,16.5837,16.6124,16.5693,16.6124,437900.0
2008-11-28 12:55:00,23.11,23.19,23.11,23.17,410800.0,16.6053,16.6627,16.6053,16.6484,410800.0
2008-11-28 13:00:00,23.18,23.52,22.77,23.09,35400.0,16.6556,16.8999,16.361,16.5909,35400.0
2008-11-28 13:05:00,23.2,23.2,23.2,23.2,1000.0,16.6699,16.6699,16.6699,16.6699,1000.0
2008-11-28 13:10:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:15:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:20:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:25:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:35:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:40:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:45:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:50:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:55:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:00:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:05:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:10:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:15:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:20:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:25:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:35:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:40:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:45:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:50:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:55:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:00:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:05:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:10:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:15:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:20:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:25:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:35:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:40:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:45:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:50:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:55:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-12-01 09:30:00,22.78,22.78,22.13,22.14,271100.0,16.3681,16.3681,15.9011,15.9083,271100.0
2008-12-01 09:35:00,22.14,22.18,22.09,22.13,185800.0,15.9083,15.937,15.8724,15.9011,185800.0
2008-12-01 09:40:00,22.12,22.12,22.01,22.04,200000.0,15.8939,15.8939,15.8149,15.8364,200000.0
2008-12-01 09:45:00,22.03,22.07,21.99,22.05,109000.0,15.8292,15.858,15.8005,15.8436,109000.0
2008-12-01 09:50:00,22.03,22.05,21.89,21.93,204500.0,15.8292,15.8436,15.7287,15.7574,204500.0
2008-12-01 09:55:00,21.94,22.01,21.91,21.93,158300.0,15.7646,15.8149,15.743,15.7574,158300.0
2008-12-01 10:00:00,21.93,22.01,21.91,21.96,159700.0,15.7574,15.8149,15.743,15.779,159700.0
2008-12-01 10:05:00,21.97,21.98,21.86,21.94,211400.0,15.7861,15.7933,15.7071,15.7646,211400.0
2008-12-01 10:10:00,21.94,21.97,21.89,21.92,197600.0,15.7646,15.7861,15.7287,15.7502,197600.0
2008-12-01 10:15:00,21.92,21.94,21.85,21.86,256200.0,15.7502,15.7646,15.6999,15.7071,256200.0
2008-12-01 10:20:00,21.86,21.92,21.85,21.89,240600.0,15.7071,15.7502,15.6999,15.7287,240600.0
2008-12-01 10:25:00,21.86,21.88,21.81,21.85,212500.0,15.7071,15.7215,15.6712,15.6999,212500.0
2008-12-01 10:30:00,21.84,21.84,21.77,21.83,149200.0,15.6927,15.6927,15.6424,15.6855,149200.0
2008-12-01 10:35:00,21.84,21.86,21.82,21.83,61800.0,15.6927,15.7071,15.6784,15.6855,61800.0
2008-12-01 10:40:00,21.82,21.89,21.81,21.89,73500.0,15.6784,15.7287,15.6712,15.7287,73500.0
2008-12-01 10:45:00,21.9,21.93,21.86,21.86,87300.0,15.7358,15.7574,15.7071,15.7071,87300.0
2008-12-01 10:50:00,21.86,21.9,21.85,21.9,42700.0,15.7071,15.7358,15.6999,15.7358,42700.0
2008-12-01 10:55:00,21.9,21.9,21.81,21.81,46000.0,15.7358,15.7358,15.6712,15.6712,46000.0
2008-12-01 11:00:00,21.82,21.82,21.75,21.8,251300.0,15.6784,15.6784,15.6281,15.664,251300.0
2008-12-01 11:05:00,21.8,21.8,21.74,21.74,154300.0,15.664,15.664,15.6209,15.6209,154300.0
2008-12-01 11:10:00,21.74,21.81,21.73,21.81,79200.0,15.6209,15.6712,15.6137,15.6712,79200.0
2008-12-01 11:15:00,21.81,21.84,21.78,21.84,43800.0,15.6712,15.6927,15.6496,15.6927,43800.0
2008-12-01 11:20:00,21.84,21.86,21.79,21.82,32900.0,15.6927,15.7071,15.6568,15.6784,32900.0
2008-12-01 11:25:00,21.81,21.83,21.75,21.76,27800.0,15.6712,15.6855,15.6281,15.6352,27800.0
2008-12-01 11:30:00,21.76,21.84,21.76,21.83,48900.0,15.6352,15.6927,15.6352,15.6855,48900.0
2008-12-01 11:35:00,21.83,21.88,21.83,21.86,48100.0,15.6855,15.7215,15.6855,15.7071,48100.0
2008-12-01 11:40:00,21.87,21.92,21.87,21.87,45100.0,15.7143,15.7502,15.7143,15.7143,45100.0
2008-12-01 11:45:00,21.88,21.91,21.88,21.91,27500.0,15.7215,15.743,15.7215,15.743,27500.0
2008-12-01 11:50:00,21.9,21.9,21.83,21.85,26800.0,15.7358,15.7358,15.6855,15.6999,26800.0
2008-12-01 11:55:00,21.86,21.89,21.84,21.85,33100.0,15.7071,15.7287,15.6927,15.6999,33100.0
2008-12-01 12:00:00,21.85,21.85,21.77,21.8,56500.0,15.6999,15.6999,15.6424,15.664,56500.0
2008-12-01 12:05:00,21.82,21.92,21.81,21.89,37000.0,15.6784,15.7502,15.6712,15.7287,37000.0
2008-12-01 12:10:00,21.89,21.91,21.88,21.89,31500.0,15.7287,15.743,15.7215,15.7287,31500.0
2008-12-01 12:15:00,21.88,21.88,21.81,21.83,69100.0,15.7215,15.7215,15.6712,15.6855,69100.0
2008-12-01 12:20:00,21.82,21.86,21.8,21.82,104600.0,15.6784,15.7071,15.664,15.6784,104600.0
2008-12-01 12:25:00,21.81,21.81,21.73,21.75,39800.0,15.6712,15.6712,15.6137,15.6281,39800.0
2008-12-01 12:30:00,21.75,21.79,21.73,21.78,158300.0,15.6281,15.6568,15.6137,15.6496,158300.0
2008-12-01 12:35:00,21.78,21.8,21.73,21.75,46000.0,15.6496,15.664,15.6137,15.6281,46000.0
2008-12-01 12:40:00,21.75,21.78,21.73,21.76,35200.0,15.6281,15.6496,15.6137,15.6352,35200.0
2008-12-01 12:45:00,21.76,21.81,21.76,21.78,41200.0,15.6352,15.6712,15.6352,15.6496,41200.0
2008-12-01 12:50:00,21.79,21.8,21.71,21.76,33200.0,15.6568,15.664,15.5993,15.6352,33200.0
2008-12-01 12:55:00,21.76,21.77,21.73,21.75,23000.0,15.6352,15.6424,15.6137,15.6281,23000.0
2008-12-01 13:00:00,21.75,21.8,21.75,21.78,23300.0,15.6281,15.664,15.6281,15.6496,23300.0
2008-12-01 13:05:00,21.79,21.81,21.76,21.8,18100.0,15.6568,15.6712,15.6352,15.664,18100.0
2008-12-01 13:10:00,21.8,21.87,21.8,21.87,94200.0,15.664,15.7143,15.664,15.7143,94200.0
2008-12-01 13:15:00,21.86,21.9,21.84,21.89,23400.0,15.7071,15.7358,15.6927,15.7287,23400.0
2008-12-01 13:20:00,21.9,21.9,21.83,21.84,42400.0,15.7358,15.7358,15.6855,15.6927,42400.0
2008-12-01 13:25:00,21.83,21.85,21.81,21.84,32600.0,15.6855,15.6999,15.6712,15.6927,32600.0
2008-12-01 13:30:00,21.83,21.95,21.83,21.92,59800.0,15.6855,15.7718,15.6855,15.7502,59800.0
2008-12-01 13:35:00,21.93,21.95,21.87,21.88,37000.0,15.7574,15.7718,15.7143,15.7215,37000.0
2008-12-01 13:40:00,21.89,21.91,21.82,21.82,130600.0,15.7287,15.743,15.6784,15.6784,130600.0
2008-12-01 13:45:00,21.82,21.88,21.78,21.79,170100.0,15.6784,15.7215,15.6496,15.6568,170100.0
2008-12-01 13:50:00,21.8,21.84,21.75,21.81,89500.0,15.664,15.6927,15.6281,15.6712,89500.0
2008-12-01 13:55:00,21.81,21.89,21.77,21.89,126200.0,15.6712,15.7287,15.6424,15.7287,126200.0
2008-12-01 14:00:00,21.89,21.9,21.79,21.79,48400.0,15.7287,15.7358,15.6568,15.6568,48400.0
2008-12-01 14:05:00,21.81,21.85,21.74,21.82,65900.0,15.6712,15.6999,15.6209,15.6784,65900.0
2008-12-01 14:10:00,21.82,21.84,21.77,21.8,69700.0,15.6784,15.6927,15.6424,15.664,69700.0
2008-12-01 14:15:00,21.8,21.8,21.67,21.71,79200.0,15.664,15.664,15.5706,15.5993,79200.0
2008-12-01 14:20:00,21.72,21.8,21.7,21.79,129800.0,15.6065,15.664,15.5921,15.6568,129800.0
2008-12-01 14:25:00,21.8,21.83,21.76,21.81,191300.0,15.664,15.6855,15.6352,15.6712,191300.0
2008-12-01 14:30:00,21.78,21.9,21.77,21.85,82500.0,15.6496,15.7358,15.6424,15.6999,82500.0
2008-12-01 14:35:00,21.86,21.86,21.75,21.79,55000.0,15.7071,15.7071,15.6281,15.6568,55000.0
2008-12-01 14:40:00,21.77,21.82,21.74,21.77,84300.0,15.6424,15.6784,15.6209,15.6424,84300.0
2008-12-01 14:45:00,21.77,21.89,21.77,21.85,253200.0,15.6424,15.7287,15.6424,15.6999,253200.0
2008-12-01 14:50:00,21.83,21.95,21.83,21.9,76700.0,15.6855,15.7718,15.6855,15.7358,76700.0
2008-12-01 14:55:00,21.91,21.91,21.78,21.8,135900.0,15.743,15.743,15.6496,15.664,135900.0
2008-12-01 15:00:00,21.79,21.84,21.73,21.74,267500.0,15.6568,15.6927,15.6137,15.6209,267500.0
2008-12-01 15:05:00,21.73,21.83,21.69,21.69,267000.0,15.6137,15.6855,15.5849,15.5849,267000.0
2008-12-01 15:10:00,21.7,21.8,21.68,21.75,199200.0,15.5921,15.664,15.5778,15.6281,199200.0
2008-12-01 15:15:00,21.74,21.77,21.67,21.69,152600.0,15.6209,15.6424,15.5706,15.5849,152600.0
2008-12-01 15:20:00,21.68,21.68,21.57,21.57,107500.0,15.5778,15.5778,15.4987,15.4987,107500.0
2008-12-01 15:25:00,21.58,21.65,21.56,21.61,121800.0,15.5059,15.5562,15.4915,15.5275,121800.0
2008-12-01 15:30:00,21.6,21.65,21.56,21.61,154100.0,15.5203,15.5562,15.4915,15.5275,154100.0
2008-12-01 15:35:00,21.61,21.63,21.54,21.55,209500.0,15.5275,15.5418,15.4772,15.4844,209500.0
2008-12-01 15:40:00,21.55,21.57,21.37,21.39,559300.0,15.4844,15.4987,15.355,15.3694,559300.0
2008-12-01 15:45:00,21.38,21.48,21.33,21.43,469800.0,15.3622,15.4341,15.3263,15.3981,469800.0
2008-12-01 15:50:00,21.43,21.47,21.31,21.35,736000.0,15.3981,15.4269,15.3119,15.3406,736000.0
2008-12-01 15:55:00,21.35,21.39,21.21,21.25,873700.0,15.3406,15.3694,15.2401,15.2688,873700.0
2008-12-01 16:00:00,21.14,21.24,21.14,21.21,11000.0,15.1898,15.2616,15.1898,15.2401,11000.0
2008-12-01 16:05:00,21.21,21.21,21.21,21.21,0.0,15.2401,15.2401,15.2401,15.2401,0.0
2008-12-01 16:10:00,21.21,21.21,21.21,21.21,0.0,15.2401,15.2401,15.2401,15.2401,0.0
2008-12-02 09:30:00,21.64,21.71,21.49,21.53,43200.0,15.549,15.5993,15.4412,15.47,43200.0
2008-12-02 09:35:00,21.51,21.56,21.45,21.52,105000.0,15.4556,15.4915,15.4125,15.4628,105000.0
2008-12-02 09:40:00,21.51,21.51,21.38,21.42,67200.0,15.4556,15.4556,15.3622,15.3909,67200.0
2008-12-02 09:45:00,21.42,21.48,21.38,21.47,165700.0,15.3909,15.4341,15.3622,15.4269,165700.0
2008-12-02 09:50:00,21.47,21.68,21.45,21.57,112400.0,15.4269,15.5778,15.4125,15.4987,112400.0
2008-12-02 09:55:00,21.56,21.64,21.46,21.59,188700.0,15.4915,15.549,15.4197,15.5131,188700.0
2008-12-02 10:00:00,21.59,21.77,21.57,21.77,193400.0,15.5131,15.6424,15.4987,15.6424,193400.0
2008-12-02 10:05:00,21.78,21.88,21.74,21.86,256400.0,15.6496,15.7215,15.6209,15.7071,256400.0
2008-12-02 10:10:00,21.86,22.0,21.82,21.94,189900.0,15.7071,15.8077,15.6784,15.7646,189900.0
2008-12-02 10:15:00,21.95,22.0,21.89,21.94,341800.0,15.7718,15.8077,15.7287,15.7646,341800.0
2008-12-02 10:20:00,21.94,22.03,21.85,22.03,254300.0,15.7646,15.8292,15.6999,15.8292,254300.0
2008-12-02 10:25:00,22.02,22.02,21.92,21.95,129100.0,15.8221,15.8221,15.7502,15.7718,129100.0
2008-12-02 10:30:00,21.96,22.06,21.95,22.01,272000.0,15.779,15.8508,15.7718,15.8149,272000.0
2008-12-02 10:35:00,22.01,22.09,21.99,22.07,283500.0,15.8149,15.8724,15.8005,15.858,283500.0
2008-12-02 10:40:00,22.08,22.09,22.0,22.0,234500.0,15.8652,15.8724,15.8077,15.8077,234500.0
2008-12-02 10:45:00,22.0,22.11,21.97,21.98,113900.0,15.8077,15.8867,15.7861,15.7933,113900.0
2008-12-02 10:50:00,21.98,22.02,21.96,21.98,169500.0,15.7933,15.8221,15.779,15.7933,169500.0
2008-12-02 10:55:00,21.97,22.02,21.95,21.99,169900.0,15.7861,15.8221,15.7718,15.8005,169900.0
2008-12-02 11:00:00,21.99,22.04,21.94,21.97,148500.0,15.8005,15.8364,15.7646,15.7861,148500.0
2008-12-02 11:05:00,21.97,21.97,21.9,21.97,25400.0,15.7861,15.7861,15.7358,15.7861,25400.0
2008-12-02 11:10:00,21.98,22.01,21.87,21.87,85300.0,15.7933,15.8149,15.7143,15.7143,85300.0
2008-12-02 11:15:00,21.87,21.91,21.86,21.88,76200.0,15.7143,15.743,15.7071,15.7215,76200.0
2008-12-02 11:20:00,21.91,21.98,21.91,21.92,191700.0,15.743,15.7933,15.743,15.7502,191700.0
2008-12-02 11:25:00,21.91,22.04,21.9,21.99,106900.0,15.743,15.8364,15.7358,15.8005,106900.0
2008-12-02 11:30:00,21.99,22.06,21.89,21.89,193400.0,15.8005,15.8508,15.7287,15.7287,193400.0
2008-12-02 11:35:00,21.89,21.91,21.86,21.87,44100.0,15.7287,15.743,15.7071,15.7143,44100.0
2008-12-02 11:40:00,21.88,21.92,21.85,21.86,88300.0,15.7215,15.7502,15.6999,15.7071,88300.0
2008-12-02 11:45:00,21.85,22.01,21.82,22.0,98100.0,15.6999,15.8149,15.6784,15.8077,98100.0
2008-12-02 11:50:00,22.0,22.04,21.99,22.01,68100.0,15.8077,15.8364,15.8005,15.8149,68100.0
2008-12-02 11:55:00,22.01,22.08,22.01,22.03,134900.0,15.8149,15.8652,15.8149,15.8292,134900.0
2008-12-02 12:00:00,22.03,22.07,22.02,22.02,50300.0,15.8292,15.858,15.8221,15.8221,50300.0
2008-12-02 12:05:00,22.01,22.09,22.01,22.07,152000.0,15.8149,15.8724,15.8149,15.858,152000.0
2008-12-02 12:10:00,22.08,22.1,22.03,22.08,30500.0,15.8652,15.8795,15.8292,15.8652,30500.0
2008-12-02 12:15:00,22.08,22.1,22.07,22.09,39400.0,15.8652,15.8795,15.858,15.8724,39400.0
2008-12-02 12:20:00,22.12,22.14,22.1,22.1,23900.0,15.8939,15.9083,15.8795,15.8795,23900.0
2008-12-02 12:25:00,22.11,22.16,22.11,22.13,18900.0,15.8867,15.9227,15.8867,15.9011,18900.0
2008-12-02 12:30:00,22.15,22.17,22.09,22.1,35000.0,15.9155,15.9298,15.8724,15.8795,35000.0
2008-12-02 12:35:00,22.1,22.13,22.07,22.08,336400.0,15.8795,15.9011,15.858,15.8652,336400.0
2008-12-02 12:40:00,22.08,22.08,22.01,22.04,125400.0,15.8652,15.8652,15.8149,15.8364,125400.0
2008-12-02 12:45:00,22.04,22.05,22.01,22.01,48900.0,15.8364,15.8436,15.8149,15.8149,48900.0
2008-12-02 12:50:00,22.0,22.03,21.97,22.0,78200.0,15.8077,15.8292,15.7861,15.8077,78200.0
2008-12-02 12:55:00,21.99,22.06,21.98,22.05,41500.0,15.8005,15.8508,15.7933,15.8436,41500.0
2008-12-02 13:00:00,22.04,22.05,22.0,22.02,41200.0,15.8364,15.8436,15.8077,15.8221,41200.0
2008-12-02 13:05:00,22.0,22.01,21.98,21.99,44400.0,15.8077,15.8149,15.7933,15.8005,44400.0
2008-12-02 13:10:00,21.99,22.09,21.99,22.07,107000.0,15.8005,15.8724,15.8005,15.858,107000.0
2008-12-02 13:15:00,22.08,22.1,22.02,22.02,30100.0,15.8652,15.8795,15.8221,15.8221,30100.0
2008-12-02 13:20:00,22.02,22.03,21.98,21.99,85300.0,15.8221,15.8292,15.7933,15.8005,85300.0
2008-12-02 13:25:00,21.97,22.02,21.97,22.0,48400.0,15.7861,15.8221,15.7861,15.8077,48400.0
2008-12-02 13:30:00,21.99,21.99,21.82,21.83,64200.0,15.8005,15.8005,15.6784,15.6855,64200.0
2008-12-02 13:35:00,21.83,21.87,21.82,21.83,104800.0,15.6855,15.7143,15.6784,15.6855,104800.0
2008-12-02 13:40:00,21.83,21.9,21.82,21.87,128000.0,15.6855,15.7358,15.6784,15.7143,128000.0
2008-12-02 13:45:00,21.86,21.88,21.81,21.83,147900.0,15.7071,15.7215,15.6712,15.6855,147900.0
2008-12-02 13:50:00,21.82,21.85,21.79,21.83,150100.0,15.6784,15.6999,15.6568,15.6855,150100.0
2008-12-02 13:55:00,21.83,21.83,21.76,21.8,163300.0,15.6855,15.6855,15.6352,15.664,163300.0
2008-12-02 14:00:00,21.81,21.83,21.64,21.65,216300.0,15.6712,15.6855,15.549,15.5562,216300.0
2008-12-02 14:05:00,21.65,21.65,21.55,21.57,214100.0,15.5562,15.5562,15.4844,15.4987,214100.0
2008-12-02 14:10:00,21.56,21.62,21.55,21.59,371800.0,15.4915,15.5347,15.4844,15.5131,371800.0
2008-12-02 14:15:00,21.58,21.6,21.54,21.58,603100.0,15.5059,15.5203,15.4772,15.5059,603100.0
2008-12-02 14:20:00,21.57,21.58,21.48,21.55,345100.0,15.4987,15.5059,15.4341,15.4844,345100.0
2008-12-02 14:25:00,21.54,21.56,21.43,21.55,250000.0,15.4772,15.4915,15.3981,15.4844,250000.0
2008-12-02 14:30:00,21.56,21.67,21.52,21.62,162100.0,15.4915,15.5706,15.4628,15.5347,162100.0
2008-12-02 14:35:00,21.61,21.71,21.58,21.69,221700.0,15.5275,15.5993,15.5059,15.5849,221700.0
2008-12-02 14:40:00,21.69,21.74,21.63,21.67,166800.0,15.5849,15.6209,15.5418,15.5706,166800.0
2008-12-02 14:45:00,21.67,21.72,21.65,21.7,165900.0,15.5706,15.6065,15.5562,15.5921,165900.0
2008-12-02 14:50:00,21.69,21.79,21.66,21.77,117000.0,15.5849,15.6568,15.5634,15.6424,117000.0
2008-12-02 14:55:00,21.77,21.85,21.76,21.84,165500.0,15.6424,15.6999,15.6352,15.6927,165500.0
2008-12-02 15:00:00,21.84,21.84,21.74,21.78,158800.0,15.6927,15.6927,15.6209,15.6496,158800.0
2008-12-02 15:05:00,21.79,21.8,21.58,21.66,315300.0,15.6568,15.664,15.5059,15.5634,315300.0
2008-12-02 15:10:00,21.65,21.7,21.6,21.65,112700.0,15.5562,15.5921,15.5203,15.5562,112700.0
2008-12-02 15:15:00,21.66,21.92,21.66,21.92,412700.0,15.5634,15.7502,15.5634,15.7502,412700.0
2008-12-02 15:20:00,21.93,22.04,21.89,22.02,189700.0,15.7574,15.8364,15.7287,15.8221,189700.0
2008-12-02 15:25:00,22.04,22.12,21.98,22.06,205800.0,15.8364,15.8939,15.7933,15.8508,205800.0
2008-12-02 15:30:00,22.05,22.18,22.04,22.14,284100.0,15.8436,15.937,15.8364,15.9083,284100.0
2008-12-02 15:35:00,22.13,22.19,22.07,22.08,190700.0,15.9011,15.9442,15.858,15.8652,190700.0
2008-12-02 15:40:00,22.09,22.15,21.99,22.1,227700.0,15.8724,15.9155,15.8005,15.8795,227700.0
2008-12-02 15:45:00,22.12,22.15,21.86,21.9,520600.0,15.8939,15.9155,15.7071,15.7358,520600.0
2008-12-02 15:50:00,21.92,22.09,21.83,22.05,433700.0,15.7502,15.8724,15.6855,15.8436,433700.0
2008-12-02 15:55:00,22.06,22.24,22.04,22.24,394000.0,15.8508,15.9801,15.8364,15.9801,394000.0
2008-12-02 16:00:00,22.07,22.2,22.07,22.19,97100.0,15.858,15.9514,15.858,15.9442,97100.0
2008-12-02 16:05:00,22.19,22.19,22.19,22.19,0.0,15.9442,15.9442,15.9442,15.9442,0.0
2008-12-02 16:10:00,22.19,22.19,22.19,22.19,0.0,15.9442,15.9442,15.9442,15.9442,0.0
2008-12-03 09:30:00,21.87,21.96,21.61,21.71,104600.0,15.7143,15.779,15.5275,15.5993,104600.0
2008-12-03 09:35:00,21.71,21.81,21.71,21.81,80800.0,15.5993,15.6712,15.5993,15.6712,80800.0
2008-12-03 09:40:00,21.81,21.83,21.75,21.81,94900.0,15.6712,15.6855,15.6281,15.6712,94900.0
2008-12-03 09:45:00,21.8,21.88,21.7,21.7,138800.0,15.664,15.7215,15.5921,15.5921,138800.0
2008-12-03 09:50:00,21.7,21.74,21.62,21.7,228400.0,15.5921,15.6209,15.5347,15.5921,228400.0
2008-12-03 09:55:00,21.69,21.69,21.58,21.64,193000.0,15.5849,15.5849,15.5059,15.549,193000.0
2008-12-03 10:00:00,21.64,21.74,21.53,21.74,352200.0,15.549,15.6209,15.47,15.6209,352200.0
2008-12-03 10:05:00,21.75,21.81,21.73,21.75,167800.0,15.6281,15.6712,15.6137,15.6281,167800.0
2008-12-03 10:10:00,21.75,21.75,21.65,21.72,295300.0,15.6281,15.6281,15.5562,15.6065,295300.0
2008-12-03 10:15:00,21.73,21.82,21.71,21.71,199300.0,15.6137,15.6784,15.5993,15.5993,199300.0
2008-12-03 10:20:00,21.72,21.79,21.71,21.78,175800.0,15.6065,15.6568,15.5993,15.6496,175800.0
2008-12-03 10:25:00,21.79,21.99,21.77,21.98,912700.0,15.6568,15.8005,15.6424,15.7933,912700.0
2008-12-03 10:30:00,21.98,22.02,21.95,22.02,701900.0,15.7933,15.8221,15.7718,15.8221,701900.0
2008-12-03 10:35:00,22.03,22.08,21.98,22.0,135900.0,15.8292,15.8652,15.7933,15.8077,135900.0
2008-12-03 10:40:00,22.0,22.08,21.99,22.03,314100.0,15.8077,15.8652,15.8005,15.8292,314100.0
2008-12-03 10:45:00,22.04,22.21,22.03,22.19,220800.0,15.8364,15.9586,15.8292,15.9442,220800.0
2008-12-03 10:50:00,22.19,22.3,22.17,22.3,136300.0,15.9442,16.0233,15.9298,16.0233,136300.0
2008-12-03 10:55:00,22.29,22.4,22.25,22.38,130500.0,16.0161,16.0951,15.9873,16.0807,130500.0
2008-12-03 11:00:00,22.39,22.4,22.34,22.38,174200.0,16.0879,16.0951,16.052,16.0807,174200.0
2008-12-03 11:05:00,22.41,22.41,22.27,22.3,82900.0,16.1023,16.1023,16.0017,16.0233,82900.0
2008-12-03 11:10:00,22.3,22.48,22.3,22.46,189300.0,16.0233,16.1526,16.0233,16.1382,189300.0
2008-12-03 11:15:00,22.47,22.61,22.45,22.52,298600.0,16.1454,16.246,16.131,16.1813,298600.0
2008-12-03 11:20:00,22.52,22.55,22.49,22.54,237300.0,16.1813,16.2029,16.1598,16.1957,237300.0
2008-12-03 11:25:00,22.53,22.6,22.38,22.39,274200.0,16.1885,16.2388,16.0807,16.0879,274200.0
2008-12-03 11:30:00,22.4,22.5,22.4,22.43,235500.0,16.0951,16.167,16.0951,16.1167,235500.0
2008-12-03 11:35:00,22.43,22.49,22.38,22.47,162200.0,16.1167,16.1598,16.0807,16.1454,162200.0
2008-12-03 11:40:00,22.47,22.6,22.47,22.52,287300.0,16.1454,16.2388,16.1454,16.1813,287300.0
2008-12-03 11:45:00,22.52,22.52,22.45,22.51,157200.0,16.1813,16.1813,16.131,16.1741,157200.0
2008-12-03 11:50:00,22.51,22.59,22.43,22.59,280500.0,16.1741,16.2316,16.1167,16.2316,280500.0
2008-12-03 11:55:00,22.59,22.65,22.55,22.64,138400.0,16.2316,16.2747,16.2029,16.2676,138400.0
2008-12-03 12:00:00,22.63,22.63,22.42,22.42,247400.0,16.2604,16.2604,16.1095,16.1095,247400.0
2008-12-03 12:05:00,22.42,22.45,22.3,22.32,188500.0,16.1095,16.131,16.0233,16.0376,188500.0
2008-12-03 12:10:00,22.32,22.41,22.28,22.3,605400.0,16.0376,16.1023,16.0089,16.0233,605400.0
2008-12-03 12:15:00,22.3,22.35,22.2,22.2,132200.0,16.0233,16.0592,15.9514,15.9514,132200.0
2008-12-03 12:20:00,22.2,22.28,22.18,22.24,108700.0,15.9514,16.0089,15.937,15.9801,108700.0
2008-12-03 12:25:00,22.23,22.35,22.23,22.3,98500.0,15.973,16.0592,15.973,16.0233,98500.0
2008-12-03 12:30:00,22.31,22.37,22.31,22.33,227900.0,16.0304,16.0735,16.0304,16.0448,227900.0
2008-12-03 12:35:00,22.33,22.41,22.33,22.4,236500.0,16.0448,16.1023,16.0448,16.0951,236500.0
2008-12-03 12:40:00,22.4,22.4,22.27,22.3,57800.0,16.0951,16.0951,16.0017,16.0233,57800.0
2008-12-03 12:45:00,22.3,22.37,22.28,22.3,247800.0,16.0233,16.0735,16.0089,16.0233,247800.0
2008-12-03 12:50:00,22.3,22.37,22.26,22.37,103700.0,16.0233,16.0735,15.9945,16.0735,103700.0
2008-12-03 12:55:00,22.38,22.44,22.28,22.3,157100.0,16.0807,16.1238,16.0089,16.0233,157100.0
2008-12-03 13:00:00,22.31,22.34,22.27,22.3,117900.0,16.0304,16.052,16.0017,16.0233,117900.0
2008-12-03 13:05:00,22.3,22.3,22.22,22.24,57200.0,16.0233,16.0233,15.9658,15.9801,57200.0
2008-12-03 13:10:00,22.24,22.28,22.21,22.27,41000.0,15.9801,16.0089,15.9586,16.0017,41000.0
2008-12-03 13:15:00,22.27,22.3,22.24,22.25,96300.0,16.0017,16.0233,15.9801,15.9873,96300.0
2008-12-03 13:20:00,22.25,22.31,22.13,22.13,125500.0,15.9873,16.0304,15.9011,15.9011,125500.0
2008-12-03 13:25:00,22.11,22.11,22.05,22.08,183900.0,15.8867,15.8867,15.8436,15.8652,183900.0
2008-12-03 13:30:00,22.06,22.07,21.97,22.01,49000.0,15.8508,15.858,15.7861,15.8149,49000.0
2008-12-03 13:35:00,22.01,22.02,21.94,21.96,84000.0,15.8149,15.8221,15.7646,15.779,84000.0
2008-12-03 13:40:00,21.95,21.95,21.83,21.86,92100.0,15.7718,15.7718,15.6855,15.7071,92100.0
2008-12-03 13:45:00,21.86,21.87,21.78,21.86,168100.0,15.7071,15.7143,15.6496,15.7071,168100.0
2008-12-03 13:50:00,21.85,21.86,21.78,21.81,90000.0,15.6999,15.7071,15.6496,15.6712,90000.0
2008-12-03 13:55:00,21.8,21.88,21.79,21.85,68800.0,15.664,15.7215,15.6568,15.6999,68800.0
2008-12-03 14:00:00,21.86,21.96,21.83,21.96,128600.0,15.7071,15.779,15.6855,15.779,128600.0
2008-12-03 14:05:00,21.96,21.96,21.78,21.93,140900.0,15.779,15.779,15.6496,15.7574,140900.0
2008-12-03 14:10:00,21.93,22.0,21.88,21.91,186600.0,15.7574,15.8077,15.7215,15.743,186600.0
2008-12-03 14:15:00,21.91,22.05,21.88,22.02,245000.0,15.743,15.8436,15.7215,15.8221,245000.0
2008-12-03 14:20:00,22.02,22.08,21.98,22.07,116500.0,15.8221,15.8652,15.7933,15.858,116500.0
2008-12-03 14:25:00,22.08,22.26,22.08,22.19,255000.0,15.8652,15.9945,15.8652,15.9442,255000.0
2008-12-03 14:30:00,22.19,22.42,22.19,22.34,307300.0,15.9442,16.1095,15.9442,16.052,307300.0
2008-12-03 14:35:00,22.36,22.39,22.23,22.24,232600.0,16.0664,16.0879,15.973,15.9801,232600.0
2008-12-03 14:40:00,22.26,22.4,22.26,22.36,156600.0,15.9945,16.0951,15.9945,16.0664,156600.0
2008-12-03 14:45:00,22.35,22.49,22.34,22.38,334900.0,16.0592,16.1598,16.052,16.0807,334900.0
2008-12-03 14:50:00,22.39,22.54,22.38,22.4,298700.0,16.0879,16.1957,16.0807,16.0951,298700.0
2008-12-03 14:55:00,22.4,22.45,22.25,22.25,296000.0,16.0951,16.131,15.9873,15.9873,296000.0
2008-12-03 15:00:00,22.26,22.32,22.12,22.17,291600.0,15.9945,16.0376,15.8939,15.9298,291600.0
2008-12-03 15:05:00,22.16,22.45,22.16,22.37,293800.0,15.9227,16.131,15.9227,16.0735,293800.0
2008-12-03 15:10:00,22.37,22.41,22.27,22.32,276200.0,16.0735,16.1023,16.0017,16.0376,276200.0
2008-12-03 15:15:00,22.32,22.39,22.15,22.36,226000.0,16.0376,16.0879,15.9155,16.0664,226000.0
2008-12-03 15:20:00,22.36,22.43,22.22,22.22,175700.0,16.0664,16.1167,15.9658,15.9658,175700.0
2008-12-03 15:25:00,22.23,22.34,22.16,22.33,218100.0,15.973,16.052,15.9227,16.0448,218100.0
2008-12-03 15:30:00,22.32,22.43,22.19,22.4,291500.0,16.0376,16.1167,15.9442,16.0951,291500.0
2008-12-03 15:35:00,22.41,22.51,22.31,22.49,366100.0,16.1023,16.1741,16.0304,16.1598,366100.0
2008-12-03 15:40:00,22.5,22.64,22.5,22.56,432400.0,16.167,16.2676,16.167,16.2101,432400.0
2008-12-03 15:45:00,22.56,22.61,22.44,22.55,404800.0,16.2101,16.246,16.1238,16.2029,404800.0
2008-12-03 15:50:00,22.56,22.73,22.51,22.72,483500.0,16.2101,16.3322,16.1741,16.325,483500.0
2008-12-03 15:55:00,22.73,22.77,22.67,22.69,674700.0,16.3322,16.361,16.2891,16.3035,674700.0
2008-12-03 16:00:00,22.57,22.57,22.57,22.57,7900.0,16.2173,16.2173,16.2173,16.2173,7900.0
2008-12-03 16:05:00,22.57,22.57,22.57,22.57,0.0,16.2173,16.2173,16.2173,16.2173,0.0
2008-12-03 16:10:00,22.57,22.57,22.57,22.57,0.0,16.2173,16.2173,16.2173,16.2173,0.0
2008-12-04 09:30:00,22.26,22.6,22.26,22.4,39100.0,15.9945,16.2388,15.9945,16.0951,39100.0
2008-12-04 09:35:00,22.41,22.45,22.33,22.41,113900.0,16.1023,16.131,16.0448,16.1023,113900.0
2008-12-04 09:40:00,22.43,22.54,22.42,22.45,132200.0,16.1167,16.1957,16.1095,16.131,132200.0
2008-12-04 09:45:00,22.44,22.54,22.4,22.53,167900.0,16.1238,16.1957,16.0951,16.1885,167900.0
2008-12-04 09:50:00,22.52,22.59,22.52,22.54,300700.0,16.1813,16.2316,16.1813,16.1957,300700.0
2008-12-04 09:55:00,22.5,22.58,22.43,22.45,214800.0,16.167,16.2244,16.1167,16.131,214800.0
2008-12-04 10:00:00,22.43,22.67,22.41,22.59,296100.0,16.1167,16.2891,16.1023,16.2316,296100.0
2008-12-04 10:05:00,22.59,22.59,22.39,22.42,98700.0,16.2316,16.2316,16.0879,16.1095,98700.0
2008-12-04 10:10:00,22.41,22.46,22.3,22.33,236800.0,16.1023,16.1382,16.0233,16.0448,236800.0
2008-12-04 10:15:00,22.33,22.44,22.33,22.37,268400.0,16.0448,16.1238,16.0448,16.0735,268400.0
2008-12-04 10:20:00,22.38,22.55,22.36,22.51,354600.0,16.0807,16.2029,16.0664,16.1741,354600.0
2008-12-04 10:25:00,22.5,22.55,22.44,22.44,313700.0,16.167,16.2029,16.1238,16.1238,313700.0
2008-12-04 10:30:00,22.45,22.56,22.43,22.56,120100.0,16.131,16.2101,16.1167,16.2101,120100.0
2008-12-04 10:35:00,22.57,22.68,22.5,22.63,371300.0,16.2173,16.2963,16.167,16.2604,371300.0
2008-12-04 10:40:00,22.63,22.69,22.61,22.62,237800.0,16.2604,16.3035,16.246,16.2532,237800.0
2008-12-04 10:45:00,22.62,22.72,22.59,22.66,256100.0,16.2532,16.325,16.2316,16.2819,256100.0
2008-12-04 10:50:00,22.66,22.79,22.61,22.79,290900.0,16.2819,16.3753,16.246,16.3753,290900.0
2008-12-04 10:55:00,22.8,22.87,22.8,22.83,91000.0,16.3825,16.4328,16.3825,16.4041,91000.0
2008-12-04 11:00:00,22.84,22.85,22.79,22.8,186500.0,16.4113,16.4184,16.3753,16.3825,186500.0
2008-12-04 11:05:00,22.8,22.81,22.63,22.65,124900.0,16.3825,16.3897,16.2604,16.2747,124900.0
2008-12-04 11:10:00,22.65,22.7,22.6,22.69,59900.0,16.2747,16.3107,16.2388,16.3035,59900.0
2008-12-04 11:15:00,22.69,22.78,22.69,22.73,173900.0,16.3035,16.3681,16.3035,16.3322,173900.0
2008-12-04 11:20:00,22.72,22.83,22.69,22.83,207900.0,16.325,16.4041,16.3035,16.4041,207900.0
2008-12-04 11:25:00,22.82,22.83,22.73,22.73,115900.0,16.3969,16.4041,16.3322,16.3322,115900.0
2008-12-04 11:30:00,22.73,22.73,22.58,22.65,135800.0,16.3322,16.3322,16.2244,16.2747,135800.0
2008-12-04 11:35:00,22.65,22.65,22.52,22.63,231500.0,16.2747,16.2747,16.1813,16.2604,231500.0
2008-12-04 11:40:00,22.62,22.64,22.51,22.51,113000.0,16.2532,16.2676,16.1741,16.1741,113000.0
2008-12-04 11:45:00,22.51,22.64,22.51,22.62,160100.0,16.1741,16.2676,16.1741,16.2532,160100.0
2008-12-04 11:50:00,22.62,22.63,22.58,22.63,45700.0,16.2532,16.2604,16.2244,16.2604,45700.0
2008-12-04 11:55:00,22.65,22.71,22.59,22.61,157400.0,16.2747,16.3178,16.2316,16.246,157400.0
2008-12-04 12:00:00,22.61,22.65,22.48,22.5,200000.0,16.246,16.2747,16.1526,16.167,200000.0
2008-12-04 12:05:00,22.5,22.54,22.48,22.54,48900.0,16.167,16.1957,16.1526,16.1957,48900.0
2008-12-04 12:10:00,22.53,22.56,22.48,22.48,65700.0,16.1885,16.2101,16.1526,16.1526,65700.0
2008-12-04 12:15:00,22.47,22.55,22.46,22.46,150400.0,16.1454,16.2029,16.1382,16.1382,150400.0
2008-12-04 12:20:00,22.45,22.56,22.41,22.56,197500.0,16.131,16.2101,16.1023,16.2101,197500.0
2008-12-04 12:25:00,22.55,22.57,22.47,22.51,177900.0,16.2029,16.2173,16.1454,16.1741,177900.0
2008-12-04 12:30:00,22.53,22.56,22.47,22.56,157200.0,16.1885,16.2101,16.1454,16.2101,157200.0
2008-12-04 12:35:00,22.55,22.58,22.46,22.57,220600.0,16.2029,16.2244,16.1382,16.2173,220600.0
2008-12-04 12:40:00,22.56,22.63,22.54,22.63,114700.0,16.2101,16.2604,16.1957,16.2604,114700.0
2008-12-04 12:45:00,22.62,22.66,22.59,22.6,48900.0,16.2532,16.2819,16.2316,16.2388,48900.0
2008-12-04 12:50:00,22.6,22.6,22.51,22.56,157200.0,16.2388,16.2388,16.1741,16.2101,157200.0
2008-12-04 12:55:00,22.57,22.6,22.55,22.55,65700.0,16.2173,16.2388,16.2029,16.2029,65700.0
2008-12-04 13:00:00,22.55,22.56,22.5,22.54,156100.0,16.2029,16.2101,16.167,16.1957,156100.0
2008-12-04 13:05:00,22.54,22.58,22.49,22.49,57900.0,16.1957,16.2244,16.1598,16.1598,57900.0
2008-12-04 13:10:00,22.49,22.53,22.42,22.47,306800.0,16.1598,16.1885,16.1095,16.1454,306800.0
2008-12-04 13:15:00,22.47,22.49,22.44,22.46,316200.0,16.1454,16.1598,16.1238,16.1382,316200.0
2008-12-04 13:20:00,22.45,22.51,22.44,22.5,167200.0,16.131,16.1741,16.1238,16.167,167200.0
2008-12-04 13:25:00,22.51,22.51,22.41,22.41,139300.0,16.1741,16.1741,16.1023,16.1023,139300.0
2008-12-04 13:30:00,22.4,22.47,22.39,22.45,212900.0,16.0951,16.1454,16.0879,16.131,212900.0
2008-12-04 13:35:00,22.46,22.55,22.46,22.52,58700.0,16.1382,16.2029,16.1382,16.1813,58700.0
2008-12-04 13:40:00,22.52,22.55,22.46,22.46,203600.0,16.1813,16.2029,16.1382,16.1382,203600.0
2008-12-04 13:45:00,22.47,22.61,22.46,22.57,224000.0,16.1454,16.246,16.1382,16.2173,224000.0
2008-12-04 13:50:00,22.58,22.67,22.54,22.61,171700.0,16.2244,16.2891,16.1957,16.246,171700.0
2008-12-04 13:55:00,22.62,22.63,22.55,22.58,97200.0,16.2532,16.2604,16.2029,16.2244,97200.0
2008-12-04 14:00:00,22.57,22.66,22.57,22.61,101700.0,16.2173,16.2819,16.2173,16.246,101700.0
2008-12-04 14:05:00,22.61,22.69,22.6,22.63,123700.0,16.246,16.3035,16.2388,16.2604,123700.0
2008-12-04 14:10:00,22.63,22.69,22.6,22.61,83400.0,16.2604,16.3035,16.2388,16.246,83400.0
2008-12-04 14:15:00,22.61,22.61,22.53,22.55,130900.0,16.246,16.246,16.1885,16.2029,130900.0
2008-12-04 14:20:00,22.56,22.67,22.56,22.64,57100.0,16.2101,16.2891,16.2101,16.2676,57100.0
2008-12-04 14:25:00,22.63,22.63,22.52,22.57,110300.0,16.2604,16.2604,16.1813,16.2173,110300.0
2008-12-04 14:30:00,22.57,22.75,22.56,22.74,278700.0,16.2173,16.3466,16.2101,16.3394,278700.0
2008-12-04 14:35:00,22.74,22.75,22.66,22.73,128900.0,16.3394,16.3466,16.2819,16.3322,128900.0
2008-12-04 14:40:00,22.72,22.72,22.54,22.54,154000.0,16.325,16.325,16.1957,16.1957,154000.0
2008-12-04 14:45:00,22.54,22.57,22.44,22.56,174300.0,16.1957,16.2173,16.1238,16.2101,174300.0
2008-12-04 14:50:00,22.54,22.6,22.49,22.54,356200.0,16.1957,16.2388,16.1598,16.1957,356200.0
2008-12-04 14:55:00,22.54,22.62,22.44,22.44,176700.0,16.1957,16.2532,16.1238,16.1238,176700.0
2008-12-04 15:00:00,22.43,22.48,22.29,22.31,195800.0,16.1167,16.1526,16.0161,16.0304,195800.0
2008-12-04 15:05:00,22.31,22.31,22.18,22.23,351900.0,16.0304,16.0304,15.937,15.973,351900.0
2008-12-04 15:10:00,22.24,22.34,22.1,22.1,230700.0,15.9801,16.052,15.8795,15.8795,230700.0
2008-12-04 15:15:00,22.07,22.15,22.0,22.08,276000.0,15.858,15.9155,15.8077,15.8652,276000.0
2008-12-04 15:20:00,22.11,22.11,21.9,21.97,245200.0,15.8867,15.8867,15.7358,15.7861,245200.0
2008-12-04 15:25:00,21.98,22.06,21.86,21.86,448800.0,15.7933,15.8508,15.7071,15.7071,448800.0
2008-12-04 15:30:00,21.86,21.97,21.78,21.84,221200.0,15.7071,15.7861,15.6496,15.6927,221200.0
2008-12-04 15:35:00,21.84,21.86,21.76,21.77,425400.0,15.6927,15.7071,15.6352,15.6424,425400.0
2008-12-04 15:40:00,21.76,22.01,21.73,21.96,474300.0,15.6352,15.8149,15.6137,15.779,474300.0
2008-12-04 15:45:00,21.95,22.09,21.88,21.97,488500.0,15.7718,15.8724,15.7215,15.7861,488500.0
2008-12-04 15:50:00,21.97,21.97,21.78,21.88,473700.0,15.7861,15.7861,15.6496,15.7215,473700.0
2008-12-04 15:55:00,21.89,22.14,21.84,22.1,727100.0,15.7287,15.9083,15.6927,15.8795,727100.0
2008-12-04 16:00:00,22.23,22.67,21.04,22.14,357600.0,15.973,16.2891,15.1179,15.9083,357600.0
2008-12-04 16:05:00,22.14,22.3,22.14,22.3,181800.0,15.9083,16.0233,15.9083,16.0233,181800.0
2008-12-04 16:10:00,22.3,22.3,22.3,22.3,0.0,16.0233,16.0233,16.0233,16.0233,0.0
2008-12-05 09:30:00,21.71,21.96,21.71,21.77,66900.0,15.5993,15.779,15.5993,15.6424,66900.0
2008-12-05 09:35:00,21.78,21.83,21.66,21.79,131800.0,15.6496,15.6855,15.5634,15.6568,131800.0
2008-12-05 09:40:00,21.82,21.89,21.68,21.68,403000.0,15.6784,15.7287,15.5778,15.5778,403000.0
2008-12-05 09:45:00,21.67,21.72,21.58,21.59,313300.0,15.5706,15.6065,15.5059,15.5131,313300.0
2008-12-05 09:50:00,21.59,21.75,21.57,21.72,197800.0,15.5131,15.6281,15.4987,15.6065,197800.0
2008-12-05 09:55:00,21.73,21.73,21.49,21.51,100800.0,15.6137,15.6137,15.4412,15.4556,100800.0
2008-12-05 10:00:00,21.5,21.55,21.46,21.47,1079900.0,15.4484,15.4844,15.4197,15.4269,1079900.0
2008-12-05 10:05:00,21.47,21.51,21.39,21.45,367200.0,15.4269,15.4556,15.3694,15.4125,367200.0
2008-12-05 10:10:00,21.45,21.45,21.37,21.38,217700.0,15.4125,15.4125,15.355,15.3622,217700.0
2008-12-05 10:15:00,21.38,21.44,21.33,21.38,187400.0,15.3622,15.4053,15.3263,15.3622,187400.0
2008-12-05 10:20:00,21.38,21.38,21.29,21.33,304700.0,15.3622,15.3622,15.2975,15.3263,304700.0
2008-12-05 10:25:00,21.33,21.46,21.32,21.39,283500.0,15.3263,15.4197,15.3191,15.3694,283500.0
2008-12-05 10:30:00,21.39,21.5,21.34,21.43,293600.0,15.3694,15.4484,15.3335,15.3981,293600.0
2008-12-05 10:35:00,21.42,21.42,21.32,21.38,247300.0,15.3909,15.3909,15.3191,15.3622,247300.0
2008-12-05 10:40:00,21.37,21.37,21.24,21.27,290000.0,15.355,15.355,15.2616,15.2832,290000.0
2008-12-05 10:45:00,21.28,21.43,21.25,21.43,210000.0,15.2903,15.3981,15.2688,15.3981,210000.0
2008-12-05 10:50:00,21.44,21.48,21.36,21.47,267400.0,15.4053,15.4341,15.3478,15.4269,267400.0
2008-12-05 10:55:00,21.47,21.55,21.47,21.49,202400.0,15.4269,15.4844,15.4269,15.4412,202400.0
2008-12-05 11:00:00,21.48,21.5,21.41,21.41,242100.0,15.4341,15.4484,15.3838,15.3838,242100.0
2008-12-05 11:05:00,21.41,21.48,21.4,21.45,247500.0,15.3838,15.4341,15.3766,15.4125,247500.0
2008-12-05 11:10:00,21.46,21.51,21.42,21.44,492700.0,15.4197,15.4556,15.3909,15.4053,492700.0
2008-12-05 11:15:00,21.44,21.47,21.37,21.44,272000.0,15.4053,15.4269,15.355,15.4053,272000.0
2008-12-05 11:20:00,21.44,21.45,21.34,21.34,181100.0,15.4053,15.4125,15.3335,15.3335,181100.0
2008-12-05 11:25:00,21.34,21.37,21.32,21.35,155100.0,15.3335,15.355,15.3191,15.3406,155100.0
2008-12-05 11:30:00,21.36,21.45,21.3,21.43,148100.0,15.3478,15.4125,15.3047,15.3981,148100.0
2008-12-05 11:35:00,21.42,21.48,21.37,21.48,156100.0,15.3909,15.4341,15.355,15.4341,156100.0
2008-12-05 11:40:00,21.49,21.59,21.47,21.53,203500.0,15.4412,15.5131,15.4269,15.47,203500.0
2008-12-05 11:45:00,21.54,21.55,21.44,21.46,90700.0,15.4772,15.4844,15.4053,15.4197,90700.0
2008-12-05 11:50:00,21.48,21.65,21.48,21.64,290000.0,15.4341,15.5562,15.4341,15.549,290000.0
2008-12-05 11:55:00,21.64,21.64,21.57,21.6,81300.0,15.549,15.549,15.4987,15.5203,81300.0
2008-12-05 12:00:00,21.61,21.67,21.6,21.61,146400.0,15.5275,15.5706,15.5203,15.5275,146400.0
2008-12-05 12:05:00,21.61,21.75,21.56,21.74,217100.0,15.5275,15.6281,15.4915,15.6209,217100.0
2008-12-05 12:10:00,21.74,21.74,21.64,21.69,67900.0,15.6209,15.6209,15.549,15.5849,67900.0
2008-12-05 12:15:00,21.69,21.7,21.61,21.7,128300.0,15.5849,15.5921,15.5275,15.5921,128300.0
2008-12-05 12:20:00,21.69,21.76,21.66,21.66,94300.0,15.5849,15.6352,15.5634,15.5634,94300.0
2008-12-05 12:25:00,21.65,21.76,21.65,21.76,100700.0,15.5562,15.6352,15.5562,15.6352,100700.0
2008-12-05 12:30:00,21.75,21.77,21.53,21.53,76700.0,15.6281,15.6424,15.47,15.47,76700.0
2008-12-05 12:35:00,21.53,21.61,21.53,21.61,21800.0,15.47,15.5275,15.47,15.5275,21800.0
2008-12-05 12:40:00,21.61,21.61,21.49,21.56,139800.0,15.5275,15.5275,15.4412,15.4915,139800.0
2008-12-05 12:45:00,21.56,21.6,21.54,21.57,115300.0,15.4915,15.5203,15.4772,15.4987,115300.0
2008-12-05 12:50:00,21.57,21.6,21.51,21.6,60600.0,15.4987,15.5203,15.4556,15.5203,60600.0
2008-12-05 12:55:00,21.59,21.6,21.53,21.56,149800.0,15.5131,15.5203,15.47,15.4915,149800.0
2008-12-05 13:00:00,21.57,21.66,21.55,21.63,196000.0,15.4987,15.5634,15.4844,15.5418,196000.0
2008-12-05 13:05:00,21.62,21.76,21.62,21.71,185800.0,15.5347,15.6352,15.5347,15.5993,185800.0
2008-12-05 13:10:00,21.71,21.85,21.71,21.79,235000.0,15.5993,15.6999,15.5993,15.6568,235000.0
2008-12-05 13:15:00,21.79,21.83,21.71,21.71,73300.0,15.6568,15.6855,15.5993,15.5993,73300.0
2008-12-05 13:20:00,21.72,21.82,21.72,21.76,74500.0,15.6065,15.6784,15.6065,15.6352,74500.0
2008-12-05 13:25:00,21.76,21.8,21.67,21.68,52200.0,15.6352,15.664,15.5706,15.5778,52200.0
2008-12-05 13:30:00,21.68,21.86,21.68,21.79,72500.0,15.5778,15.7071,15.5778,15.6568,72500.0
2008-12-05 13:35:00,21.79,21.82,21.73,21.79,286800.0,15.6568,15.6784,15.6137,15.6568,286800.0
2008-12-05 13:40:00,21.79,21.9,21.74,21.9,114700.0,15.6568,15.7358,15.6209,15.7358,114700.0
2008-12-05 13:45:00,21.9,22.01,21.9,21.99,460000.0,15.7358,15.8149,15.7358,15.8005,460000.0
2008-12-05 13:50:00,21.99,22.08,21.96,22.01,459000.0,15.8005,15.8652,15.779,15.8149,459000.0
2008-12-05 13:55:00,22.01,22.15,21.96,21.97,260400.0,15.8149,15.9155,15.779,15.7861,260400.0
2008-12-05 14:00:00,21.97,22.05,21.96,21.96,174100.0,15.7861,15.8436,15.779,15.779,174100.0
2008-12-05 14:05:00,21.97,22.04,21.84,21.84,125400.0,15.7861,15.8364,15.6927,15.6927,125400.0
2008-12-05 14:10:00,21.83,21.88,21.81,21.87,152200.0,15.6855,15.7215,15.6712,15.7143,152200.0
2008-12-05 14:15:00,21.87,21.92,21.71,21.82,199200.0,15.7143,15.7502,15.5993,15.6784,199200.0
2008-12-05 14:20:00,21.84,21.97,21.8,21.96,247600.0,15.6927,15.7861,15.664,15.779,247600.0
2008-12-05 14:25:00,21.96,22.0,21.83,21.83,219100.0,15.779,15.8077,15.6855,15.6855,219100.0
2008-12-05 14:30:00,21.84,22.02,21.81,22.02,101600.0,15.6927,15.8221,15.6712,15.8221,101600.0
2008-12-05 14:35:00,22.02,22.07,21.93,22.07,217700.0,15.8221,15.858,15.7574,15.858,217700.0
2008-12-05 14:40:00,22.07,22.26,22.07,22.25,516600.0,15.858,15.9945,15.858,15.9873,516600.0
2008-12-05 14:45:00,22.25,22.53,22.25,22.51,268700.0,15.9873,16.1885,15.9873,16.1741,268700.0
2008-12-05 14:50:00,22.51,22.53,22.37,22.39,336000.0,16.1741,16.1885,16.0735,16.0879,336000.0
2008-12-05 14:55:00,22.38,22.5,22.37,22.42,299400.0,16.0807,16.167,16.0735,16.1095,299400.0
2008-12-05 15:00:00,22.42,22.53,22.13,22.2,249200.0,16.1095,16.1885,15.9011,15.9514,249200.0
2008-12-05 15:05:00,22.21,22.33,22.13,22.2,470300.0,15.9586,16.0448,15.9011,15.9514,470300.0
2008-12-05 15:10:00,22.2,22.38,22.17,22.32,361600.0,15.9514,16.0807,15.9298,16.0376,361600.0
2008-12-05 15:15:00,22.33,22.52,22.33,22.4,241900.0,16.0448,16.1813,16.0448,16.0951,241900.0
2008-12-05 15:20:00,22.4,22.4,22.24,22.36,305900.0,16.0951,16.0951,15.9801,16.0664,305900.0
2008-12-05 15:25:00,22.35,22.48,22.35,22.44,276800.0,16.0592,16.1526,16.0592,16.1238,276800.0
2008-12-05 15:30:00,22.42,22.64,22.42,22.53,416700.0,16.1095,16.2676,16.1095,16.1885,416700.0
2008-12-05 15:35:00,22.52,22.64,22.47,22.57,368700.0,16.1813,16.2676,16.1454,16.2173,368700.0
2008-12-05 15:40:00,22.57,22.71,22.53,22.63,440500.0,16.2173,16.3178,16.1885,16.2604,440500.0
2008-12-05 15:45:00,22.63,22.73,22.52,22.59,497100.0,16.2604,16.3322,16.1813,16.2316,497100.0
2008-12-05 15:50:00,22.59,22.66,22.54,22.61,622100.0,16.2316,16.2819,16.1957,16.246,622100.0
2008-12-05 15:55:00,22.61,22.73,22.61,22.63,753300.0,16.246,16.3322,16.246,16.2604,753300.0
2008-12-05 16:00:00,22.5,22.66,22.36,22.36,20400.0,16.167,16.2819,16.0664,16.0664,20400.0
2008-12-05 16:05:00,22.36,22.36,22.36,22.36,0.0,16.0664,16.0664,16.0664,16.0664,0.0
2008-12-05 16:10:00,22.36,22.36,22.34,22.34,1300.0,16.0664,16.0664,16.052,16.052,1300.0
2008-12-08 09:30:00,23.34,23.55,22.9,23.16,168600.0,16.7705,16.9214,16.4544,16.6412,168600.0
2008-12-08 09:35:00,23.17,23.41,23.16,23.37,283700.0,16.6484,16.8208,16.6412,16.7921,283700.0
2008-12-08 09:40:00,23.37,23.54,23.37,23.53,183100.0,16.7921,16.9142,16.7921,16.907,183100.0
2008-12-08 09:45:00,23.53,23.53,23.41,23.47,279800.0,16.907,16.907,16.8208,16.8639,279800.0
2008-12-08 09:50:00,23.47,23.49,23.3,23.3,311700.0,16.8639,16.8783,16.7418,16.7418,311700.0
2008-12-08 09:55:00,23.31,23.35,23.23,23.25,303300.0,16.749,16.7777,16.6915,16.7059,303300.0
2008-12-08 10:00:00,23.25,23.28,23.19,23.23,342400.0,16.7059,16.7274,16.6627,16.6915,342400.0
2008-12-08 10:05:00,23.23,23.36,23.22,23.32,167800.0,16.6915,16.7849,16.6843,16.7562,167800.0
2008-12-08 10:10:00,23.31,23.33,23.19,23.23,237900.0,16.749,16.7633,16.6627,16.6915,237900.0
2008-12-08 10:15:00,23.22,23.27,23.16,23.22,134300.0,16.6843,16.7202,16.6412,16.6843,134300.0
2008-12-08 10:20:00,23.21,23.33,23.2,23.29,135000.0,16.6771,16.7633,16.6699,16.7346,135000.0
2008-12-08 10:25:00,23.3,23.33,23.25,23.28,392800.0,16.7418,16.7633,16.7059,16.7274,392800.0
2008-12-08 10:30:00,23.29,23.33,23.23,23.32,249600.0,16.7346,16.7633,16.6915,16.7562,249600.0
2008-12-08 10:35:00,23.32,23.4,23.27,23.38,143700.0,16.7562,16.8136,16.7202,16.7993,143700.0
2008-12-08 10:40:00,23.38,23.42,23.38,23.4,229400.0,16.7993,16.828,16.7993,16.8136,229400.0
2008-12-08 10:45:00,23.41,23.49,23.41,23.42,133100.0,16.8208,16.8783,16.8208,16.828,133100.0
2008-12-08 10:50:00,23.42,23.53,23.42,23.5,79700.0,16.828,16.907,16.828,16.8855,79700.0
2008-12-08 10:55:00,23.49,23.54,23.47,23.51,107500.0,16.8783,16.9142,16.8639,16.8927,107500.0
2008-12-08 11:00:00,23.52,23.57,23.52,23.55,64900.0,16.8999,16.9358,16.8999,16.9214,64900.0
2008-12-08 11:05:00,23.55,23.56,23.48,23.5,88400.0,16.9214,16.9286,16.8711,16.8855,88400.0
2008-12-08 11:10:00,23.5,23.55,23.49,23.5,96600.0,16.8855,16.9214,16.8783,16.8855,96600.0
2008-12-08 11:15:00,23.5,23.56,23.47,23.55,107600.0,16.8855,16.9286,16.8639,16.9214,107600.0
2008-12-08 11:20:00,23.54,23.57,23.51,23.52,208300.0,16.9142,16.9358,16.8927,16.8999,208300.0
2008-12-08 11:25:00,23.52,23.58,23.52,23.56,100100.0,16.8999,16.943,16.8999,16.9286,100100.0
2008-12-08 11:30:00,23.56,23.65,23.55,23.6,104700.0,16.9286,16.9933,16.9214,16.9573,104700.0
2008-12-08 11:35:00,23.59,23.62,23.48,23.53,196700.0,16.9502,16.9717,16.8711,16.907,196700.0
2008-12-08 11:40:00,23.53,23.53,23.45,23.46,127400.0,16.907,16.907,16.8496,16.8567,127400.0
2008-12-08 11:45:00,23.46,23.52,23.46,23.47,145200.0,16.8567,16.8999,16.8567,16.8639,145200.0
2008-12-08 11:50:00,23.48,23.48,23.42,23.42,147500.0,16.8711,16.8711,16.828,16.828,147500.0
2008-12-08 11:55:00,23.41,23.44,23.33,23.39,197700.0,16.8208,16.8424,16.7633,16.8065,197700.0
2008-12-08 12:00:00,23.4,23.45,23.39,23.43,64800.0,16.8136,16.8496,16.8065,16.8352,64800.0
2008-12-08 12:05:00,23.43,23.45,23.33,23.35,440500.0,16.8352,16.8496,16.7633,16.7777,440500.0
2008-12-08 12:10:00,23.36,23.37,23.31,23.37,94600.0,16.7849,16.7921,16.749,16.7921,94600.0
2008-12-08 12:15:00,23.36,23.48,23.34,23.47,380200.0,16.7849,16.8711,16.7705,16.8639,380200.0
2008-12-08 12:20:00,23.48,23.51,23.44,23.44,410500.0,16.8711,16.8927,16.8424,16.8424,410500.0
2008-12-08 12:25:00,23.43,23.48,23.42,23.46,97200.0,16.8352,16.8711,16.828,16.8567,97200.0
2008-12-08 12:30:00,23.46,23.49,23.42,23.42,33900.0,16.8567,16.8783,16.828,16.828,33900.0
2008-12-08 12:35:00,23.42,23.48,23.4,23.41,170700.0,16.828,16.8711,16.8136,16.8208,170700.0
2008-12-08 12:40:00,23.41,23.43,23.4,23.42,45300.0,16.8208,16.8352,16.8136,16.828,45300.0
2008-12-08 12:45:00,23.42,23.48,23.38,23.38,98100.0,16.828,16.8711,16.7993,16.7993,98100.0
2008-12-08 12:50:00,23.39,23.44,23.3,23.33,98300.0,16.8065,16.8424,16.7418,16.7633,98300.0
2008-12-08 12:55:00,23.32,23.42,23.31,23.38,53900.0,16.7562,16.828,16.749,16.7993,53900.0
2008-12-08 13:00:00,23.38,23.49,23.38,23.47,102700.0,16.7993,16.8783,16.7993,16.8639,102700.0
2008-12-08 13:05:00,23.46,23.47,23.42,23.46,70100.0,16.8567,16.8639,16.828,16.8567,70100.0
2008-12-08 13:10:00,23.45,23.5,23.43,23.44,167800.0,16.8496,16.8855,16.8352,16.8424,167800.0
2008-12-08 13:15:00,23.43,23.44,23.33,23.34,317300.0,16.8352,16.8424,16.7633,16.7705,317300.0
2008-12-08 13:20:00,23.34,23.37,23.28,23.36,256100.0,16.7705,16.7921,16.7274,16.7849,256100.0
2008-12-08 13:25:00,23.35,23.43,23.35,23.38,334800.0,16.7777,16.8352,16.7777,16.7993,334800.0
2008-12-08 13:30:00,23.38,23.38,23.2,23.28,495300.0,16.7993,16.7993,16.6699,16.7274,495300.0
2008-12-08 13:35:00,23.28,23.32,23.2,23.32,178100.0,16.7274,16.7562,16.6699,16.7562,178100.0
2008-12-08 13:40:00,23.32,23.38,23.32,23.34,163300.0,16.7562,16.7993,16.7562,16.7705,163300.0
2008-12-08 13:45:00,23.34,23.35,23.25,23.27,118400.0,16.7705,16.7777,16.7059,16.7202,118400.0
2008-12-08 13:50:00,23.28,23.33,23.23,23.26,176800.0,16.7274,16.7633,16.6915,16.713,176800.0
2008-12-08 13:55:00,23.25,23.32,23.2,23.31,216000.0,16.7059,16.7562,16.6699,16.749,216000.0
2008-12-08 14:00:00,23.31,23.42,23.29,23.4,286500.0,16.749,16.828,16.7346,16.8136,286500.0
2008-12-08 14:05:00,23.4,23.45,23.39,23.42,161600.0,16.8136,16.8496,16.8065,16.828,161600.0
2008-12-08 14:10:00,23.41,23.48,23.4,23.47,199300.0,16.8208,16.8711,16.8136,16.8639,199300.0
2008-12-08 14:15:00,23.48,23.51,23.42,23.46,182500.0,16.8711,16.8927,16.828,16.8567,182500.0
2008-12-08 14:20:00,23.46,23.58,23.46,23.54,131600.0,16.8567,16.943,16.8567,16.9142,131600.0
2008-12-08 14:25:00,23.54,23.61,23.5,23.53,72800.0,16.9142,16.9645,16.8855,16.907,72800.0
2008-12-08 14:30:00,23.55,23.59,23.47,23.49,192700.0,16.9214,16.9502,16.8639,16.8783,192700.0
2008-12-08 14:35:00,23.5,23.59,23.47,23.57,76900.0,16.8855,16.9502,16.8639,16.9358,76900.0
2008-12-08 14:40:00,23.57,23.63,23.55,23.59,61100.0,16.9358,16.9789,16.9214,16.9502,61100.0
2008-12-08 14:45:00,23.58,23.73,23.55,23.69,162100.0,16.943,17.0508,16.9214,17.022,162100.0
2008-12-08 14:50:00,23.69,23.73,23.66,23.7,124100.0,17.022,17.0508,17.0005,17.0292,124100.0
2008-12-08 14:55:00,23.73,23.81,23.69,23.8,280100.0,17.0508,17.1082,17.022,17.101,280100.0
2008-12-08 15:00:00,23.81,23.82,23.72,23.8,158800.0,17.1082,17.1154,17.0436,17.101,158800.0
2008-12-08 15:05:00,23.81,23.86,23.75,23.85,226300.0,17.1082,17.1442,17.0651,17.137,226300.0
2008-12-08 15:10:00,23.85,23.91,23.83,23.87,415600.0,17.137,17.1801,17.1226,17.1513,415600.0
2008-12-08 15:15:00,23.87,23.9,23.78,23.82,340300.0,17.1513,17.1729,17.0867,17.1154,340300.0
2008-12-08 15:20:00,23.83,23.9,23.77,23.8,145200.0,17.1226,17.1729,17.0795,17.101,145200.0
2008-12-08 15:25:00,23.8,23.89,23.79,23.86,170800.0,17.101,17.1657,17.0939,17.1442,170800.0
2008-12-08 15:30:00,23.86,23.92,23.82,23.89,332900.0,17.1442,17.1873,17.1154,17.1657,332900.0
2008-12-08 15:35:00,23.9,23.93,23.65,23.65,200800.0,17.1729,17.1945,16.9933,16.9933,200800.0
2008-12-08 15:40:00,23.66,23.78,23.64,23.7,262100.0,17.0005,17.0867,16.9861,17.0292,262100.0
2008-12-08 15:45:00,23.67,23.68,23.45,23.53,302700.0,17.0076,17.0148,16.8496,16.907,302700.0
2008-12-08 15:50:00,23.53,23.65,23.52,23.6,629200.0,16.907,16.9933,16.8999,16.9573,629200.0
2008-12-08 15:55:00,23.6,23.95,23.48,23.54,975800.0,16.9573,17.2088,16.8711,16.9142,975800.0
2008-12-08 16:00:00,23.25,23.53,23.21,23.25,186900.0,16.7059,16.907,16.6771,16.7059,186900.0
2008-12-08 16:05:00,23.31,23.31,23.27,23.27,6000.0,16.749,16.749,16.7202,16.7202,6000.0
2008-12-08 16:10:00,23.27,23.27,23.27,23.27,0.0,16.7202,16.7202,16.7202,16.7202,0.0
2008-12-09 09:30:00,23.22,23.24,22.86,22.93,189700.0,16.6843,16.6987,16.4256,16.4759,189700.0
2008-12-09 09:35:00,22.92,22.98,22.87,22.96,100400.0,16.4687,16.5119,16.4328,16.4975,100400.0
2008-12-09 09:40:00,22.96,23.04,22.9,23.04,115700.0,16.4975,16.555,16.4544,16.555,115700.0
2008-12-09 09:45:00,23.03,23.11,23.0,23.02,143200.0,16.5478,16.6053,16.5262,16.5406,143200.0
2008-12-09 09:50:00,23.02,23.09,22.94,22.98,105700.0,16.5406,16.5909,16.4831,16.5119,105700.0
2008-12-09 09:55:00,23.01,23.04,22.89,22.92,141300.0,16.5334,16.555,16.4472,16.4687,141300.0
2008-12-09 10:00:00,22.92,23.1,22.9,23.1,310600.0,16.4687,16.5981,16.4544,16.5981,310600.0
2008-12-09 10:05:00,23.09,23.11,23.01,23.02,212700.0,16.5909,16.6053,16.5334,16.5406,212700.0
2008-12-09 10:10:00,23.03,23.15,23.03,23.14,201900.0,16.5478,16.634,16.5478,16.6268,201900.0
2008-12-09 10:15:00,23.15,23.28,23.14,23.27,159300.0,16.634,16.7274,16.6268,16.7202,159300.0
2008-12-09 10:20:00,23.26,23.29,23.22,23.23,167400.0,16.713,16.7346,16.6843,16.6915,167400.0
2008-12-09 10:25:00,23.23,23.26,23.2,23.22,132800.0,16.6915,16.713,16.6699,16.6843,132800.0
2008-12-09 10:30:00,23.22,23.36,23.22,23.36,142600.0,16.6843,16.7849,16.6843,16.7849,142600.0
2008-12-09 10:35:00,23.36,23.43,23.31,23.31,155100.0,16.7849,16.8352,16.749,16.749,155100.0
2008-12-09 10:40:00,23.32,23.42,23.31,23.37,123100.0,16.7562,16.828,16.749,16.7921,123100.0
2008-12-09 10:45:00,23.38,23.45,23.37,23.37,86200.0,16.7993,16.8496,16.7921,16.7921,86200.0
2008-12-09 10:50:00,23.37,23.44,23.35,23.38,117800.0,16.7921,16.8424,16.7777,16.7993,117800.0
2008-12-09 10:55:00,23.39,23.46,23.36,23.38,96800.0,16.8065,16.8567,16.7849,16.7993,96800.0
2008-12-09 11:00:00,23.37,23.46,23.33,23.34,203000.0,16.7921,16.8567,16.7633,16.7705,203000.0
2008-12-09 11:05:00,23.34,23.37,23.31,23.32,165300.0,16.7705,16.7921,16.749,16.7562,165300.0
2008-12-09 11:10:00,23.31,23.34,23.24,23.26,65200.0,16.749,16.7705,16.6987,16.713,65200.0
2008-12-09 11:15:00,23.26,23.3,23.24,23.25,54600.0,16.713,16.7418,16.6987,16.7059,54600.0
2008-12-09 11:20:00,23.25,23.26,23.15,23.16,131100.0,16.7059,16.713,16.634,16.6412,131100.0
2008-12-09 11:25:00,23.16,23.21,23.11,23.11,65500.0,16.6412,16.6771,16.6053,16.6053,65500.0
2008-12-09 11:30:00,23.12,23.19,23.12,23.15,86800.0,16.6124,16.6627,16.6124,16.634,86800.0
2008-12-09 11:35:00,23.15,23.2,23.06,23.08,117200.0,16.634,16.6699,16.5693,16.5837,117200.0
2008-12-09 11:40:00,23.09,23.17,23.07,23.11,198000.0,16.5909,16.6484,16.5765,16.6053,198000.0
2008-12-09 11:45:00,23.12,23.15,23.11,23.11,156200.0,16.6124,16.634,16.6053,16.6053,156200.0
2008-12-09 11:50:00,23.11,23.2,23.11,23.17,67000.0,16.6053,16.6699,16.6053,16.6484,67000.0
2008-12-09 11:55:00,23.18,23.23,23.16,23.16,98200.0,16.6556,16.6915,16.6412,16.6412,98200.0
2008-12-09 12:00:00,23.16,23.26,23.14,23.24,186700.0,16.6412,16.713,16.6268,16.6987,186700.0
2008-12-09 12:05:00,23.25,23.29,23.23,23.24,105400.0,16.7059,16.7346,16.6915,16.6987,105400.0
2008-12-09 12:10:00,23.24,23.28,23.21,23.27,83100.0,16.6987,16.7274,16.6771,16.7202,83100.0
2008-12-09 12:15:00,23.28,23.28,23.11,23.2,177900.0,16.7274,16.7274,16.6053,16.6699,177900.0
2008-12-09 12:20:00,23.2,23.2,23.08,23.15,140800.0,16.6699,16.6699,16.5837,16.634,140800.0
2008-12-09 12:25:00,23.15,23.17,23.11,23.17,92500.0,16.634,16.6484,16.6053,16.6484,92500.0
2008-12-09 12:30:00,23.17,23.25,23.17,23.21,372100.0,16.6484,16.7059,16.6484,16.6771,372100.0
2008-12-09 12:35:00,23.2,23.29,23.2,23.27,129000.0,16.6699,16.7346,16.6699,16.7202,129000.0
2008-12-09 12:40:00,23.27,23.31,23.23,23.27,225900.0,16.7202,16.749,16.6915,16.7202,225900.0
2008-12-09 12:45:00,23.26,23.3,23.23,23.26,134700.0,16.713,16.7418,16.6915,16.713,134700.0
2008-12-09 12:50:00,23.24,23.29,23.24,23.27,57700.0,16.6987,16.7346,16.6987,16.7202,57700.0
2008-12-09 12:55:00,23.27,23.27,23.13,23.18,157000.0,16.7202,16.7202,16.6196,16.6556,157000.0
2008-12-09 13:00:00,23.18,23.18,23.1,23.16,80900.0,16.6556,16.6556,16.5981,16.6412,80900.0
2008-12-09 13:05:00,23.16,23.26,23.16,23.23,80600.0,16.6412,16.713,16.6412,16.6915,80600.0
2008-12-09 13:10:00,23.24,23.25,23.15,23.15,170200.0,16.6987,16.7059,16.634,16.634,170200.0
2008-12-09 13:15:00,23.14,23.15,23.05,23.08,129500.0,16.6268,16.634,16.5622,16.5837,129500.0
2008-12-09 13:20:00,23.08,23.13,23.06,23.13,61000.0,16.5837,16.6196,16.5693,16.6196,61000.0
2008-12-09 13:25:00,23.13,23.13,23.03,23.06,125300.0,16.6196,16.6196,16.5478,16.5693,125300.0
2008-12-09 13:30:00,23.06,23.1,23.0,23.02,250100.0,16.5693,16.5981,16.5262,16.5406,250100.0
2008-12-09 13:35:00,23.02,23.07,22.98,23.07,78500.0,16.5406,16.5765,16.5119,16.5765,78500.0
2008-12-09 13:40:00,23.07,23.09,23.0,23.0,103300.0,16.5765,16.5909,16.5262,16.5262,103300.0
2008-12-09 13:45:00,23.0,23.13,23.0,23.13,201800.0,16.5262,16.6196,16.5262,16.6196,201800.0
2008-12-09 13:50:00,23.13,23.13,23.0,23.01,131200.0,16.6196,16.6196,16.5262,16.5334,131200.0
2008-12-09 13:55:00,23.01,23.08,22.97,23.01,112900.0,16.5334,16.5837,16.5047,16.5334,112900.0
2008-12-09 14:00:00,23.0,23.01,22.89,22.93,205800.0,16.5262,16.5334,16.4472,16.4759,205800.0
2008-12-09 14:05:00,22.93,22.93,22.84,22.85,155000.0,16.4759,16.4759,16.4113,16.4184,155000.0
2008-12-09 14:10:00,22.85,22.88,22.82,22.84,67700.0,16.4184,16.44,16.3969,16.4113,67700.0
2008-12-09 14:15:00,22.86,22.93,22.83,22.9,110200.0,16.4256,16.4759,16.4041,16.4544,110200.0
2008-12-09 14:20:00,22.9,22.9,22.73,22.78,222900.0,16.4544,16.4544,16.3322,16.3681,222900.0
2008-12-09 14:25:00,22.78,22.78,22.71,22.74,98400.0,16.3681,16.3681,16.3178,16.3394,98400.0
2008-12-09 14:30:00,22.73,22.73,22.66,22.7,171800.0,16.3322,16.3322,16.2819,16.3107,171800.0
2008-12-09 14:35:00,22.72,22.78,22.7,22.76,139100.0,16.325,16.3681,16.3107,16.3538,139100.0
2008-12-09 14:40:00,22.76,22.82,22.75,22.77,167900.0,16.3538,16.3969,16.3466,16.361,167900.0
2008-12-09 14:45:00,22.76,22.91,22.73,22.89,92600.0,16.3538,16.4616,16.3322,16.4472,92600.0
2008-12-09 14:50:00,22.88,22.92,22.79,22.88,158300.0,16.44,16.4687,16.3753,16.44,158300.0
2008-12-09 14:55:00,22.88,23.07,22.88,23.01,121000.0,16.44,16.5765,16.44,16.5334,121000.0
2008-12-09 15:00:00,23.01,23.12,22.98,23.03,131600.0,16.5334,16.6124,16.5119,16.5478,131600.0
2008-12-09 15:05:00,23.02,23.09,22.93,23.06,140500.0,16.5406,16.5909,16.4759,16.5693,140500.0
2008-12-09 15:10:00,23.05,23.05,22.87,22.93,242500.0,16.5622,16.5622,16.4328,16.4759,242500.0
2008-12-09 15:15:00,22.92,23.05,22.88,23.05,536700.0,16.4687,16.5622,16.44,16.5622,536700.0
2008-12-09 15:20:00,23.06,23.1,22.94,22.99,533100.0,16.5693,16.5981,16.4831,16.519,533100.0
2008-12-09 15:25:00,22.99,22.99,22.82,22.85,495700.0,16.519,16.519,16.3969,16.4184,495700.0
2008-12-09 15:30:00,22.84,22.96,22.8,22.86,442500.0,16.4113,16.4975,16.3825,16.4256,442500.0
2008-12-09 15:35:00,22.86,22.9,22.79,22.89,304100.0,16.4256,16.4544,16.3753,16.4472,304100.0
2008-12-09 15:40:00,22.88,23.02,22.86,22.93,220400.0,16.44,16.5406,16.4256,16.4759,220400.0
2008-12-09 15:45:00,22.91,22.98,22.84,22.88,431100.0,16.4616,16.5119,16.4113,16.44,431100.0
2008-12-09 15:50:00,22.87,22.93,22.82,22.89,1057300.0,16.4328,16.4759,16.3969,16.4472,1057300.0
2008-12-09 15:55:00,22.89,22.9,22.6,22.86,1469600.0,16.4472,16.4544,16.2388,16.4256,1469600.0
2008-12-09 16:00:00,22.75,22.87,22.75,22.87,19800.0,16.3466,16.4328,16.3466,16.4328,19800.0
2008-12-09 16:05:00,22.87,22.87,22.87,22.87,0.0,16.4328,16.4328,16.4328,16.4328,0.0
2008-12-09 16:10:00,22.87,22.87,22.87,22.87,0.0,16.4328,16.4328,16.4328,16.4328,0.0
2008-12-10 09:30:00,23.14,23.21,23.02,23.15,77600.0,16.6268,16.6771,16.5406,16.634,77600.0
2008-12-10 09:35:00,23.14,23.17,23.02,23.05,42700.0,16.6268,16.6484,16.5406,16.5622,42700.0
2008-12-10 09:40:00,23.04,23.07,23.0,23.03,54400.0,16.555,16.5765,16.5262,16.5478,54400.0
2008-12-10 09:45:00,23.03,23.13,23.02,23.04,101100.0,16.5478,16.6196,16.5406,16.555,101100.0
2008-12-10 09:50:00,23.02,23.07,22.97,23.02,139400.0,16.5406,16.5765,16.5047,16.5406,139400.0
2008-12-10 09:55:00,23.02,23.04,22.97,22.98,120200.0,16.5406,16.555,16.5047,16.5119,120200.0
2008-12-10 10:00:00,22.99,23.09,22.96,23.09,146600.0,16.519,16.5909,16.4975,16.5909,146600.0
2008-12-10 10:05:00,23.08,23.1,23.04,23.05,270200.0,16.5837,16.5981,16.555,16.5622,270200.0
2008-12-10 10:10:00,23.05,23.12,23.03,23.12,138100.0,16.5622,16.6124,16.5478,16.6124,138100.0
2008-12-10 10:15:00,23.13,23.2,23.13,23.19,86300.0,16.6196,16.6699,16.6196,16.6627,86300.0
2008-12-10 10:20:00,23.2,23.21,23.13,23.15,89400.0,16.6699,16.6771,16.6196,16.634,89400.0
2008-12-10 10:25:00,23.15,23.17,23.1,23.16,88600.0,16.634,16.6484,16.5981,16.6412,88600.0
2008-12-10 10:30:00,23.16,23.19,23.11,23.15,88300.0,16.6412,16.6627,16.6053,16.634,88300.0
2008-12-10 10:35:00,23.15,23.19,23.06,23.15,216400.0,16.634,16.6627,16.5693,16.634,216400.0
2008-12-10 10:40:00,23.15,23.19,23.06,23.06,135400.0,16.634,16.6627,16.5693,16.5693,135400.0
2008-12-10 10:45:00,23.05,23.07,23.0,23.05,107000.0,16.5622,16.5765,16.5262,16.5622,107000.0
2008-12-10 10:50:00,23.05,23.06,22.97,22.98,68900.0,16.5622,16.5693,16.5047,16.5119,68900.0
2008-12-10 10:55:00,22.97,23.05,22.97,23.04,169400.0,16.5047,16.5622,16.5047,16.555,169400.0
2008-12-10 11:00:00,23.05,23.1,22.99,23.1,88100.0,16.5622,16.5981,16.519,16.5981,88100.0
2008-12-10 11:05:00,23.1,23.12,23.03,23.03,150300.0,16.5981,16.6124,16.5478,16.5478,150300.0
2008-12-10 11:10:00,23.03,23.13,23.03,23.11,73300.0,16.5478,16.6196,16.5478,16.6053,73300.0
2008-12-10 11:15:00,23.12,23.22,23.1,23.21,172300.0,16.6124,16.6843,16.5981,16.6771,172300.0
2008-12-10 11:20:00,23.22,23.24,23.17,23.21,67400.0,16.6843,16.6987,16.6484,16.6771,67400.0
2008-12-10 11:25:00,23.21,23.21,23.12,23.16,68200.0,16.6771,16.6771,16.6124,16.6412,68200.0
2008-12-10 11:30:00,23.16,23.24,23.15,23.15,45200.0,16.6412,16.6987,16.634,16.634,45200.0
2008-12-10 11:35:00,23.16,23.2,23.11,23.16,154100.0,16.6412,16.6699,16.6053,16.6412,154100.0
2008-12-10 11:40:00,23.17,23.22,23.15,23.2,98200.0,16.6484,16.6843,16.634,16.6699,98200.0
2008-12-10 11:45:00,23.21,23.34,23.21,23.29,105300.0,16.6771,16.7705,16.6771,16.7346,105300.0
2008-12-10 11:50:00,23.3,23.34,23.26,23.28,89200.0,16.7418,16.7705,16.713,16.7274,89200.0
2008-12-10 11:55:00,23.29,23.3,23.25,23.28,55400.0,16.7346,16.7418,16.7059,16.7274,55400.0
2008-12-10 12:00:00,23.3,23.37,23.26,23.35,99500.0,16.7418,16.7921,16.713,16.7777,99500.0
2008-12-10 12:05:00,23.34,23.4,23.3,23.33,113500.0,16.7705,16.8136,16.7418,16.7633,113500.0
2008-12-10 12:10:00,23.32,23.46,23.32,23.46,250400.0,16.7562,16.8567,16.7562,16.8567,250400.0
2008-12-10 12:15:00,23.46,23.47,23.36,23.41,133200.0,16.8567,16.8639,16.7849,16.8208,133200.0
2008-12-10 12:20:00,23.41,23.41,23.22,23.26,133600.0,16.8208,16.8208,16.6843,16.713,133600.0
2008-12-10 12:25:00,23.27,23.3,23.22,23.25,94700.0,16.7202,16.7418,16.6843,16.7059,94700.0
2008-12-10 12:30:00,23.24,23.27,23.17,23.26,60600.0,16.6987,16.7202,16.6484,16.713,60600.0
2008-12-10 12:35:00,23.27,23.27,23.16,23.21,131500.0,16.7202,16.7202,16.6412,16.6771,131500.0
2008-12-10 12:40:00,23.22,23.26,23.21,23.24,26600.0,16.6843,16.713,16.6771,16.6987,26600.0
2008-12-10 12:45:00,23.25,23.26,23.19,23.21,56600.0,16.7059,16.713,16.6627,16.6771,56600.0
2008-12-10 12:50:00,23.21,23.26,23.17,23.18,40400.0,16.6771,16.713,16.6484,16.6556,40400.0
2008-12-10 12:55:00,23.17,23.18,23.12,23.16,34400.0,16.6484,16.6556,16.6124,16.6412,34400.0
2008-12-10 13:00:00,23.14,23.22,23.12,23.22,46700.0,16.6268,16.6843,16.6124,16.6843,46700.0
2008-12-10 13:05:00,23.23,23.23,23.17,23.17,53500.0,16.6915,16.6915,16.6484,16.6484,53500.0
2008-12-10 13:10:00,23.17,23.26,23.17,23.24,41500.0,16.6484,16.713,16.6484,16.6987,41500.0
2008-12-10 13:15:00,23.25,23.3,23.25,23.26,25000.0,16.7059,16.7418,16.7059,16.713,25000.0
2008-12-10 13:20:00,23.26,23.28,23.22,23.24,38200.0,16.713,16.7274,16.6843,16.6987,38200.0
2008-12-10 13:25:00,23.24,23.28,23.17,23.17,16000.0,16.6987,16.7274,16.6484,16.6484,16000.0
2008-12-10 13:30:00,23.17,23.21,23.09,23.11,52700.0,16.6484,16.6771,16.5909,16.6053,52700.0
2008-12-10 13:35:00,23.11,23.13,23.04,23.07,91900.0,16.6053,16.6196,16.555,16.5765,91900.0
2008-12-10 13:40:00,23.07,23.07,23.0,23.05,53300.0,16.5765,16.5765,16.5262,16.5622,53300.0
2008-12-10 13:45:00,23.05,23.08,23.03,23.06,26300.0,16.5622,16.5837,16.5478,16.5693,26300.0
2008-12-10 13:50:00,23.06,23.06,22.89,22.97,137700.0,16.5693,16.5693,16.4472,16.5047,137700.0
2008-12-10 13:55:00,22.97,22.99,22.86,22.95,136700.0,16.5047,16.519,16.4256,16.4903,136700.0
2008-12-10 14:00:00,22.95,22.95,22.87,22.91,83600.0,16.4903,16.4903,16.4328,16.4616,83600.0
2008-12-10 14:05:00,22.9,22.98,22.87,22.95,197700.0,16.4544,16.5119,16.4328,16.4903,197700.0
2008-12-10 14:10:00,22.97,23.02,22.95,22.98,161900.0,16.5047,16.5406,16.4903,16.5119,161900.0
2008-12-10 14:15:00,22.98,23.01,22.95,22.98,36400.0,16.5119,16.5334,16.4903,16.5119,36400.0
2008-12-10 14:20:00,22.98,22.98,22.82,22.9,117800.0,16.5119,16.5119,16.3969,16.4544,117800.0
2008-12-10 14:25:00,22.89,22.94,22.88,22.93,143000.0,16.4472,16.4831,16.44,16.4759,143000.0
2008-12-10 14:30:00,22.93,22.94,22.82,22.87,123600.0,16.4759,16.4831,16.3969,16.4328,123600.0
2008-12-10 14:35:00,22.88,23.01,22.88,23.01,206400.0,16.44,16.5334,16.44,16.5334,206400.0
2008-12-10 14:40:00,23.02,23.04,22.97,23.04,170500.0,16.5406,16.555,16.5047,16.555,170500.0
2008-12-10 14:45:00,23.05,23.05,22.9,22.91,676400.0,16.5622,16.5622,16.4544,16.4616,676400.0
2008-12-10 14:50:00,22.9,23.07,22.87,23.04,424500.0,16.4544,16.5765,16.4328,16.555,424500.0
2008-12-10 14:55:00,23.05,23.05,22.94,22.97,139400.0,16.5622,16.5622,16.4831,16.5047,139400.0
2008-12-10 15:00:00,23.0,23.05,22.94,22.94,254200.0,16.5262,16.5622,16.4831,16.4831,254200.0
2008-12-10 15:05:00,22.94,23.1,22.92,23.07,273700.0,16.4831,16.5981,16.4687,16.5765,273700.0
2008-12-10 15:10:00,23.06,23.1,23.0,23.1,202500.0,16.5693,16.5981,16.5262,16.5981,202500.0
2008-12-10 15:15:00,23.1,23.14,23.05,23.05,72500.0,16.5981,16.6268,16.5622,16.5622,72500.0
2008-12-10 15:20:00,23.04,23.08,23.0,23.06,162500.0,16.555,16.5837,16.5262,16.5693,162500.0
2008-12-10 15:25:00,23.06,23.17,23.0,23.16,222300.0,16.5693,16.6484,16.5262,16.6412,222300.0
2008-12-10 15:30:00,23.16,23.16,22.98,23.0,273200.0,16.6412,16.6412,16.5119,16.5262,273200.0
2008-12-10 15:35:00,23.01,23.06,22.96,22.98,99100.0,16.5334,16.5693,16.4975,16.5119,99100.0
2008-12-10 15:40:00,22.99,23.1,22.98,23.09,102300.0,16.519,16.5981,16.5119,16.5909,102300.0
2008-12-10 15:45:00,23.09,23.16,23.07,23.12,143900.0,16.5909,16.6412,16.5765,16.6124,143900.0
2008-12-10 15:50:00,23.14,23.18,23.11,23.14,110500.0,16.6268,16.6556,16.6053,16.6268,110500.0
2008-12-10 15:55:00,23.14,23.22,23.12,23.12,307100.0,16.6268,16.6843,16.6124,16.6124,307100.0
2008-12-10 16:00:00,23.16,23.3,23.11,23.16,102300.0,16.6412,16.7418,16.6053,16.6412,102300.0
2008-12-10 16:05:00,23.16,23.16,23.16,23.16,0.0,16.6412,16.6412,16.6412,16.6412,0.0
2008-12-10 16:10:00,23.37,23.39,23.37,23.39,8500.0,16.7921,16.8065,16.7921,16.8065,8500.0
2008-12-11 09:30:00,22.77,22.92,22.57,22.69,128500.0,16.361,16.4687,16.2173,16.3035,128500.0
2008-12-11 09:35:00,22.7,22.85,22.7,22.82,17500.0,16.3107,16.4184,16.3107,16.3969,17500.0
2008-12-11 09:40:00,22.83,22.87,22.73,22.78,31700.0,16.4041,16.4328,16.3322,16.3681,31700.0
2008-12-11 09:45:00,22.78,22.9,22.77,22.88,66400.0,16.3681,16.4544,16.361,16.44,66400.0
2008-12-11 09:50:00,22.85,22.91,22.84,22.84,98500.0,16.4184,16.4616,16.4113,16.4113,98500.0
2008-12-11 09:55:00,22.84,22.9,22.8,22.87,77500.0,16.4113,16.4544,16.3825,16.4328,77500.0
2008-12-11 10:00:00,22.87,22.93,22.82,22.9,126700.0,16.4328,16.4759,16.3969,16.4544,126700.0
2008-12-11 10:05:00,22.87,22.89,22.8,22.89,86300.0,16.4328,16.4472,16.3825,16.4472,86300.0
2008-12-11 10:10:00,22.89,22.98,22.86,22.94,142900.0,16.4472,16.5119,16.4256,16.4831,142900.0
2008-12-11 10:15:00,22.95,22.97,22.84,22.93,108900.0,16.4903,16.5047,16.4113,16.4759,108900.0
2008-12-11 10:20:00,22.92,23.06,22.92,23.01,164800.0,16.4687,16.5693,16.4687,16.5334,164800.0
2008-12-11 10:25:00,23.01,23.05,22.96,23.01,431800.0,16.5334,16.5622,16.4975,16.5334,431800.0
2008-12-11 10:30:00,23.01,23.06,22.97,23.06,142300.0,16.5334,16.5693,16.5047,16.5693,142300.0
2008-12-11 10:35:00,23.05,23.08,22.98,23.0,64900.0,16.5622,16.5837,16.5119,16.5262,64900.0
2008-12-11 10:40:00,23.01,23.02,22.92,22.97,52200.0,16.5334,16.5406,16.4687,16.5047,52200.0
2008-12-11 10:45:00,22.96,23.0,22.93,22.96,39200.0,16.4975,16.5262,16.4759,16.4975,39200.0
2008-12-11 10:50:00,22.97,22.97,22.91,22.94,50600.0,16.5047,16.5047,16.4616,16.4831,50600.0
2008-12-11 10:55:00,22.93,22.97,22.92,22.95,40700.0,16.4759,16.5047,16.4687,16.4903,40700.0
2008-12-11 11:00:00,22.95,22.96,22.89,22.9,24900.0,16.4903,16.4975,16.4472,16.4544,24900.0
2008-12-11 11:05:00,22.9,22.97,22.89,22.93,26500.0,16.4544,16.5047,16.4472,16.4759,26500.0
2008-12-11 11:10:00,22.93,23.04,22.93,23.04,105800.0,16.4759,16.555,16.4759,16.555,105800.0
2008-12-11 11:15:00,23.05,23.05,22.91,22.92,90700.0,16.5622,16.5622,16.4616,16.4687,90700.0
2008-12-11 11:20:00,22.93,22.95,22.83,22.83,53300.0,16.4759,16.4903,16.4041,16.4041,53300.0
2008-12-11 11:25:00,22.82,22.86,22.81,22.84,73100.0,16.3969,16.4256,16.3897,16.4113,73100.0
2008-12-11 11:30:00,22.84,22.89,22.83,22.85,111200.0,16.4113,16.4472,16.4041,16.4184,111200.0
2008-12-11 11:35:00,22.85,22.91,22.8,22.9,98600.0,16.4184,16.4616,16.3825,16.4544,98600.0
2008-12-11 11:40:00,22.9,22.96,22.88,22.95,79900.0,16.4544,16.4975,16.44,16.4903,79900.0
2008-12-11 11:45:00,22.93,22.95,22.91,22.94,93900.0,16.4759,16.4903,16.4616,16.4831,93900.0
2008-12-11 11:50:00,22.93,22.95,22.9,22.9,28800.0,16.4759,16.4903,16.4544,16.4544,28800.0
2008-12-11 11:55:00,22.9,22.98,22.9,22.97,62600.0,16.4544,16.5119,16.4544,16.5047,62600.0
2008-12-11 12:00:00,22.96,23.05,22.93,23.02,126800.0,16.4975,16.5622,16.4759,16.5406,126800.0
2008-12-11 12:05:00,23.0,23.01,22.96,22.98,73300.0,16.5262,16.5334,16.4975,16.5119,73300.0
2008-12-11 12:10:00,22.98,22.99,22.92,22.92,142200.0,16.5119,16.519,16.4687,16.4687,142200.0
2008-12-11 12:15:00,22.94,22.95,22.91,22.94,107600.0,16.4831,16.4903,16.4616,16.4831,107600.0
2008-12-11 12:20:00,22.96,22.97,22.87,22.87,92500.0,16.4975,16.5047,16.4328,16.4328,92500.0
2008-12-11 12:25:00,22.87,22.89,22.84,22.84,58200.0,16.4328,16.4472,16.4113,16.4113,58200.0
2008-12-11 12:30:00,22.84,22.88,22.83,22.87,17800.0,16.4113,16.44,16.4041,16.4328,17800.0
2008-12-11 12:35:00,22.87,22.93,22.85,22.85,117700.0,16.4328,16.4759,16.4184,16.4184,117700.0
2008-12-11 12:40:00,22.85,22.88,22.83,22.87,98200.0,16.4184,16.44,16.4041,16.4328,98200.0
2008-12-11 12:45:00,22.87,22.88,22.84,22.86,33300.0,16.4328,16.44,16.4113,16.4256,33300.0
2008-12-11 12:50:00,22.84,22.92,22.84,22.89,130000.0,16.4113,16.4687,16.4113,16.4472,130000.0
2008-12-11 12:55:00,22.91,22.96,22.89,22.93,139800.0,16.4616,16.4975,16.4472,16.4759,139800.0
2008-12-11 13:00:00,22.92,22.94,22.88,22.9,52500.0,16.4687,16.4831,16.44,16.4544,52500.0
2008-12-11 13:05:00,22.9,22.9,22.84,22.86,52700.0,16.4544,16.4544,16.4113,16.4256,52700.0
2008-12-11 13:10:00,22.86,22.88,22.8,22.81,49900.0,16.4256,16.44,16.3825,16.3897,49900.0
2008-12-11 13:15:00,22.81,22.83,22.8,22.81,29900.0,16.3897,16.4041,16.3825,16.3897,29900.0
2008-12-11 13:20:00,22.81,22.81,22.72,22.77,170900.0,16.3897,16.3897,16.325,16.361,170900.0
2008-12-11 13:25:00,22.75,22.77,22.74,22.77,72400.0,16.3466,16.361,16.3394,16.361,72400.0
2008-12-11 13:30:00,22.77,22.79,22.75,22.77,86700.0,16.361,16.3753,16.3466,16.361,86700.0
2008-12-11 13:35:00,22.77,22.78,22.71,22.77,44900.0,16.361,16.3681,16.3178,16.361,44900.0
2008-12-11 13:40:00,22.77,22.79,22.74,22.74,50000.0,16.361,16.3753,16.3394,16.3394,50000.0
2008-12-11 13:45:00,22.74,22.78,22.72,22.73,69400.0,16.3394,16.3681,16.325,16.3322,69400.0
2008-12-11 13:50:00,22.73,22.76,22.71,22.74,77400.0,16.3322,16.3538,16.3178,16.3394,77400.0
2008-12-11 13:55:00,22.74,22.74,22.64,22.67,76300.0,16.3394,16.3394,16.2676,16.2891,76300.0
2008-12-11 14:00:00,22.66,22.71,22.65,22.69,17700.0,16.2819,16.3178,16.2747,16.3035,17700.0
2008-12-11 14:05:00,22.7,22.7,22.65,22.66,44400.0,16.3107,16.3107,16.2747,16.2819,44400.0
2008-12-11 14:10:00,22.66,22.69,22.63,22.64,62700.0,16.2819,16.3035,16.2604,16.2676,62700.0
2008-12-11 14:15:00,22.64,22.66,22.62,22.66,37400.0,16.2676,16.2819,16.2532,16.2819,37400.0
2008-12-11 14:20:00,22.66,22.66,22.57,22.6,76800.0,16.2819,16.2819,16.2173,16.2388,76800.0
2008-12-11 14:25:00,22.59,22.6,22.55,22.6,37600.0,16.2316,16.2388,16.2029,16.2388,37600.0
2008-12-11 14:30:00,22.6,22.68,22.58,22.67,57600.0,16.2388,16.2963,16.2244,16.2891,57600.0
2008-12-11 14:35:00,22.67,22.68,22.57,22.57,58400.0,16.2891,16.2963,16.2173,16.2173,58400.0
2008-12-11 14:40:00,22.58,22.59,22.5,22.5,112600.0,16.2244,16.2316,16.167,16.167,112600.0
2008-12-11 14:45:00,22.5,22.52,22.46,22.47,153000.0,16.167,16.1813,16.1382,16.1454,153000.0
2008-12-11 14:50:00,22.46,22.53,22.33,22.35,127900.0,16.1382,16.1885,16.0448,16.0592,127900.0
2008-12-11 14:55:00,22.35,22.4,22.26,22.29,153600.0,16.0592,16.0951,15.9945,16.0161,153600.0
2008-12-11 15:00:00,22.28,22.29,22.2,22.27,249300.0,16.0089,16.0161,15.9514,16.0017,249300.0
2008-12-11 15:05:00,22.27,22.28,22.15,22.24,186500.0,16.0017,16.0089,15.9155,15.9801,186500.0
2008-12-11 15:10:00,22.23,22.23,22.12,22.21,175500.0,15.973,15.973,15.8939,15.9586,175500.0
2008-12-11 15:15:00,22.19,22.2,22.11,22.15,395800.0,15.9442,15.9514,15.8867,15.9155,395800.0
2008-12-11 15:20:00,22.15,22.2,22.11,22.16,107400.0,15.9155,15.9514,15.8867,15.9227,107400.0
2008-12-11 15:25:00,22.17,22.26,22.17,22.22,129000.0,15.9298,15.9945,15.9298,15.9658,129000.0
2008-12-11 15:30:00,22.24,22.26,22.08,22.09,202500.0,15.9801,15.9945,15.8652,15.8724,202500.0
2008-12-11 15:35:00,22.1,22.15,22.08,22.08,266500.0,15.8795,15.9155,15.8652,15.8652,266500.0
2008-12-11 15:40:00,22.08,22.22,22.06,22.2,174700.0,15.8652,15.9658,15.8508,15.9514,174700.0
2008-12-11 15:45:00,22.21,22.27,22.19,22.21,183200.0,15.9586,16.0017,15.9442,15.9586,183200.0
2008-12-11 15:50:00,22.22,22.3,22.16,22.28,218800.0,15.9658,16.0233,15.9227,16.0089,218800.0
2008-12-11 15:55:00,22.29,22.29,22.15,22.16,544000.0,16.0161,16.0161,15.9155,15.9227,544000.0
2008-12-11 16:00:00,22.32,22.32,22.14,22.14,3287400.0,16.0376,16.0376,15.9083,15.9083,3287400.0
2008-12-11 16:05:00,22.19,22.19,22.19,22.19,5000.0,15.9442,15.9442,15.9442,15.9442,5000.0
2008-12-11 16:10:00,22.21,22.21,22.21,22.21,100.0,15.9586,15.9586,15.9586,15.9586,100.0
2008-12-12 09:30:00,21.64,21.91,21.5,21.63,139100.0,15.549,15.743,15.4484,15.5418,139100.0
2008-12-12 09:35:00,21.63,21.81,21.61,21.77,49400.0,15.5418,15.6712,15.5275,15.6424,49400.0
2008-12-12 09:40:00,21.82,21.89,21.73,21.85,78200.0,15.6784,15.7287,15.6137,15.6999,78200.0
2008-12-12 09:45:00,21.85,21.87,21.7,21.75,560900.0,15.6999,15.7143,15.5921,15.6281,560900.0
2008-12-12 09:50:00,21.77,21.91,21.77,21.87,179700.0,15.6424,15.743,15.6424,15.7143,179700.0
2008-12-12 09:55:00,21.89,22.0,21.82,21.94,139200.0,15.7287,15.8077,15.6784,15.7646,139200.0
2008-12-12 10:00:00,21.94,22.07,21.91,22.06,220700.0,15.7646,15.858,15.743,15.8508,220700.0
2008-12-12 10:05:00,22.06,22.1,21.92,21.93,167700.0,15.8508,15.8795,15.7502,15.7574,167700.0
2008-12-12 10:10:00,21.94,21.95,21.84,21.84,246800.0,15.7646,15.7718,15.6927,15.6927,246800.0
2008-12-12 10:15:00,21.84,21.84,21.75,21.79,203400.0,15.6927,15.6927,15.6281,15.6568,203400.0
2008-12-12 10:20:00,21.79,21.86,21.75,21.78,119000.0,15.6568,15.7071,15.6281,15.6496,119000.0
2008-12-12 10:25:00,21.78,21.9,21.78,21.9,103600.0,15.6496,15.7358,15.6496,15.7358,103600.0
2008-12-12 10:30:00,21.89,21.89,21.66,21.69,454300.0,15.7287,15.7287,15.5634,15.5849,454300.0
2008-12-12 10:35:00,21.68,21.8,21.68,21.8,73400.0,15.5778,15.664,15.5778,15.664,73400.0
2008-12-12 10:40:00,21.8,21.9,21.75,21.9,72500.0,15.664,15.7358,15.6281,15.7358,72500.0
2008-12-12 10:45:00,21.89,21.9,21.78,21.86,129800.0,15.7287,15.7358,15.6496,15.7071,129800.0
2008-12-12 10:50:00,21.86,21.97,21.84,21.97,66000.0,15.7071,15.7861,15.6927,15.7861,66000.0
2008-12-12 10:55:00,21.98,22.07,21.97,22.06,298300.0,15.7933,15.858,15.7861,15.8508,298300.0
2008-12-12 11:00:00,22.04,22.04,21.95,22.02,97500.0,15.8364,15.8364,15.7718,15.8221,97500.0
2008-12-12 11:05:00,22.02,22.11,22.0,22.1,115400.0,15.8221,15.8867,15.8077,15.8795,115400.0
2008-12-12 11:10:00,22.1,22.1,21.95,21.96,116200.0,15.8795,15.8795,15.7718,15.779,116200.0
2008-12-12 11:15:00,21.95,21.96,21.89,21.92,52900.0,15.7718,15.779,15.7287,15.7502,52900.0
2008-12-12 11:20:00,21.93,21.97,21.91,21.94,57600.0,15.7574,15.7861,15.743,15.7646,57600.0
2008-12-12 11:25:00,21.95,21.96,21.88,21.89,84500.0,15.7718,15.779,15.7215,15.7287,84500.0
2008-12-12 11:30:00,21.89,21.95,21.85,21.91,69400.0,15.7287,15.7718,15.6999,15.743,69400.0
2008-12-12 11:35:00,21.91,21.94,21.79,21.79,84400.0,15.743,15.7646,15.6568,15.6568,84400.0
2008-12-12 11:40:00,21.78,21.83,21.74,21.78,150500.0,15.6496,15.6855,15.6209,15.6496,150500.0
2008-12-12 11:45:00,21.77,21.82,21.77,21.8,165100.0,15.6424,15.6784,15.6424,15.664,165100.0
2008-12-12 11:50:00,21.8,21.86,21.78,21.86,66500.0,15.664,15.7071,15.6496,15.7071,66500.0
2008-12-12 11:55:00,21.85,21.85,21.75,21.79,55800.0,15.6999,15.6999,15.6281,15.6568,55800.0
2008-12-12 12:00:00,21.79,21.91,21.79,21.88,96700.0,15.6568,15.743,15.6568,15.7215,96700.0
2008-12-12 12:05:00,21.87,21.91,21.84,21.87,61500.0,15.7143,15.743,15.6927,15.7143,61500.0
2008-12-12 12:10:00,21.87,21.9,21.81,21.81,70000.0,15.7143,15.7358,15.6712,15.6712,70000.0
2008-12-12 12:15:00,21.81,21.84,21.76,21.84,31500.0,15.6712,15.6927,15.6352,15.6927,31500.0
2008-12-12 12:20:00,21.83,21.95,21.83,21.92,68100.0,15.6855,15.7718,15.6855,15.7502,68100.0
2008-12-12 12:25:00,21.91,21.93,21.88,21.92,197300.0,15.743,15.7574,15.7215,15.7502,197300.0
2008-12-12 12:30:00,21.91,21.98,21.88,21.98,33500.0,15.743,15.7933,15.7215,15.7933,33500.0
2008-12-12 12:35:00,21.99,22.09,21.99,22.06,40400.0,15.8005,15.8724,15.8005,15.8508,40400.0
2008-12-12 12:40:00,22.07,22.1,22.03,22.04,23400.0,15.858,15.8795,15.8292,15.8364,23400.0
2008-12-12 12:45:00,22.03,22.11,22.01,22.05,62700.0,15.8292,15.8867,15.8149,15.8436,62700.0
2008-12-12 12:50:00,22.06,22.22,22.05,22.22,91400.0,15.8508,15.9658,15.8436,15.9658,91400.0
2008-12-12 12:55:00,22.24,22.25,22.19,22.2,102000.0,15.9801,15.9873,15.9442,15.9514,102000.0
2008-12-12 13:00:00,22.2,22.29,22.2,22.2,203300.0,15.9514,16.0161,15.9514,15.9514,203300.0
2008-12-12 13:05:00,22.19,22.23,22.15,22.2,34900.0,15.9442,15.973,15.9155,15.9514,34900.0
2008-12-12 13:10:00,22.2,22.2,22.08,22.1,69700.0,15.9514,15.9514,15.8652,15.8795,69700.0
2008-12-12 13:15:00,22.1,22.19,22.1,22.12,37500.0,15.8795,15.9442,15.8795,15.8939,37500.0
2008-12-12 13:20:00,22.12,22.18,22.11,22.18,35200.0,15.8939,15.937,15.8867,15.937,35200.0
2008-12-12 13:25:00,22.18,22.18,22.0,22.09,129800.0,15.937,15.937,15.8077,15.8724,129800.0
2008-12-12 13:30:00,22.09,22.1,22.0,22.01,182300.0,15.8724,15.8795,15.8077,15.8149,182300.0
2008-12-12 13:35:00,22.0,22.0,21.92,21.96,257500.0,15.8077,15.8077,15.7502,15.779,257500.0
2008-12-12 13:40:00,21.95,21.95,21.88,21.91,117400.0,15.7718,15.7718,15.7215,15.743,117400.0
2008-12-12 13:45:00,21.91,21.97,21.91,21.93,91400.0,15.743,15.7861,15.743,15.7574,91400.0
2008-12-12 13:50:00,21.91,21.95,21.85,21.93,74100.0,15.743,15.7718,15.6999,15.7574,74100.0
2008-12-12 13:55:00,21.94,21.99,21.94,21.97,125800.0,15.7646,15.8005,15.7646,15.7861,125800.0
2008-12-12 14:00:00,21.95,22.11,21.95,22.11,178200.0,15.7718,15.8867,15.7718,15.8867,178200.0
2008-12-12 14:05:00,22.11,22.16,22.08,22.09,51300.0,15.8867,15.9227,15.8652,15.8724,51300.0
2008-12-12 14:10:00,22.1,22.18,22.06,22.08,54900.0,15.8795,15.937,15.8508,15.8652,54900.0
2008-12-12 14:15:00,22.08,22.18,21.95,21.95,62200.0,15.8652,15.937,15.7718,15.7718,62200.0
2008-12-12 14:20:00,21.95,22.0,21.86,21.98,97400.0,15.7718,15.8077,15.7071,15.7933,97400.0
2008-12-12 14:25:00,22.0,22.02,21.89,21.97,66400.0,15.8077,15.8221,15.7287,15.7861,66400.0
2008-12-12 14:30:00,21.98,21.98,21.81,21.89,82700.0,15.7933,15.7933,15.6712,15.7287,82700.0
2008-12-12 14:35:00,21.88,22.08,21.84,22.03,105200.0,15.7215,15.8652,15.6927,15.8292,105200.0
2008-12-12 14:40:00,22.04,22.11,21.99,22.06,119500.0,15.8364,15.8867,15.8005,15.8508,119500.0
2008-12-12 14:45:00,22.05,22.11,22.0,22.09,111400.0,15.8436,15.8867,15.8077,15.8724,111400.0
2008-12-12 14:50:00,22.1,22.26,22.1,22.15,178600.0,15.8795,15.9945,15.8795,15.9155,178600.0
2008-12-12 14:55:00,22.14,22.22,22.1,22.19,278700.0,15.9083,15.9658,15.8795,15.9442,278700.0
2008-12-12 15:00:00,22.2,22.37,22.2,22.24,79500.0,15.9514,16.0735,15.9514,15.9801,79500.0
2008-12-12 15:05:00,22.24,22.28,22.12,22.16,174800.0,15.9801,16.0089,15.8939,15.9227,174800.0
2008-12-12 15:10:00,22.16,22.16,22.04,22.12,206700.0,15.9227,15.9227,15.8364,15.8939,206700.0
2008-12-12 15:15:00,22.11,22.21,22.0,22.01,136000.0,15.8867,15.9586,15.8077,15.8149,136000.0
2008-12-12 15:20:00,22.0,22.18,22.0,22.09,91100.0,15.8077,15.937,15.8077,15.8724,91100.0
2008-12-12 15:25:00,22.07,22.17,21.99,22.15,86400.0,15.858,15.9298,15.8005,15.9155,86400.0
2008-12-12 15:30:00,22.15,22.16,22.02,22.1,98100.0,15.9155,15.9227,15.8221,15.8795,98100.0
2008-12-12 15:35:00,22.1,22.22,22.03,22.16,284900.0,15.8795,15.9658,15.8292,15.9227,284900.0
2008-12-12 15:40:00,22.16,22.27,22.15,22.2,127100.0,15.9227,16.0017,15.9155,15.9514,127100.0
2008-12-12 15:45:00,22.2,22.23,22.07,22.16,193700.0,15.9514,15.973,15.858,15.9227,193700.0
2008-12-12 15:50:00,22.16,22.24,22.13,22.16,223700.0,15.9227,15.9801,15.9011,15.9227,223700.0
2008-12-12 15:55:00,22.15,22.27,22.04,22.26,397200.0,15.9155,16.0017,15.8364,15.9945,397200.0
2008-12-12 16:00:00,22.36,22.38,22.25,22.38,26200.0,16.0664,16.0807,15.9873,16.0807,26200.0
2008-12-12 16:05:00,22.38,22.38,22.38,22.38,0.0,16.0807,16.0807,16.0807,16.0807,0.0
2008-12-12 16:10:00,22.38,22.38,22.38,22.38,0.0,16.0807,16.0807,16.0807,16.0807,0.0
2008-12-15 09:30:00,22.57,22.57,22.4,22.46,37600.0,16.2173,16.2173,16.0951,16.1382,37600.0
2008-12-15 09:35:00,22.48,22.56,22.42,22.49,126500.0,16.1526,16.2101,16.1095,16.1598,126500.0
2008-12-15 09:40:00,22.49,22.53,22.4,22.47,161700.0,16.1598,16.1885,16.0951,16.1454,161700.0
2008-12-15 09:45:00,22.45,22.57,22.44,22.53,200900.0,16.131,16.2173,16.1238,16.1885,200900.0
2008-12-15 09:50:00,22.53,22.53,22.34,22.35,83300.0,16.1885,16.1885,16.052,16.0592,83300.0
2008-12-15 09:55:00,22.36,22.36,22.28,22.29,75500.0,16.0664,16.0664,16.0089,16.0161,75500.0
2008-12-15 10:00:00,22.26,22.26,22.19,22.19,75000.0,15.9945,15.9945,15.9442,15.9442,75000.0
2008-12-15 10:05:00,22.19,22.27,22.13,22.14,109400.0,15.9442,16.0017,15.9011,15.9083,109400.0
2008-12-15 10:10:00,22.13,22.18,22.08,22.13,178300.0,15.9011,15.937,15.8652,15.9011,178300.0
2008-12-15 10:15:00,22.11,22.16,22.08,22.11,118800.0,15.8867,15.9227,15.8652,15.8867,118800.0
2008-12-15 10:20:00,22.11,22.11,22.01,22.03,73300.0,15.8867,15.8867,15.8149,15.8292,73300.0
2008-12-15 10:25:00,22.04,22.09,22.03,22.06,149200.0,15.8364,15.8724,15.8292,15.8508,149200.0
2008-12-15 10:30:00,22.07,22.14,22.05,22.13,169400.0,15.858,15.9083,15.8436,15.9011,169400.0
2008-12-15 10:35:00,22.13,22.15,22.04,22.15,246900.0,15.9011,15.9155,15.8364,15.9155,246900.0
2008-12-15 10:40:00,22.15,22.18,22.1,22.11,160600.0,15.9155,15.937,15.8795,15.8867,160600.0
2008-12-15 10:45:00,22.09,22.14,22.0,22.0,183800.0,15.8724,15.9083,15.8077,15.8077,183800.0
2008-12-15 10:50:00,22.0,22.04,21.98,21.99,117900.0,15.8077,15.8364,15.7933,15.8005,117900.0
2008-12-15 10:55:00,22.0,22.05,21.97,22.0,110700.0,15.8077,15.8436,15.7861,15.8077,110700.0
2008-12-15 11:00:00,21.99,21.99,21.96,21.98,28600.0,15.8005,15.8005,15.779,15.7933,28600.0
2008-12-15 11:05:00,21.98,22.06,21.95,22.04,115600.0,15.7933,15.8508,15.7718,15.8364,115600.0
2008-12-15 11:10:00,22.04,22.08,21.98,22.08,50500.0,15.8364,15.8652,15.7933,15.8652,50500.0
2008-12-15 11:15:00,22.09,22.13,22.03,22.03,138500.0,15.8724,15.9011,15.8292,15.8292,138500.0
2008-12-15 11:20:00,22.03,22.13,22.03,22.08,288900.0,15.8292,15.9011,15.8292,15.8652,288900.0
2008-12-15 11:25:00,22.08,22.14,22.08,22.1,159500.0,15.8652,15.9083,15.8652,15.8795,159500.0
2008-12-15 11:30:00,22.1,22.13,22.06,22.07,119400.0,15.8795,15.9011,15.8508,15.858,119400.0
2008-12-15 11:35:00,22.07,22.08,22.02,22.03,71100.0,15.858,15.8652,15.8221,15.8292,71100.0
2008-12-15 11:40:00,22.04,22.09,22.03,22.08,92000.0,15.8364,15.8724,15.8292,15.8652,92000.0
2008-12-15 11:45:00,22.11,22.14,22.06,22.14,83100.0,15.8867,15.9083,15.8508,15.9083,83100.0
2008-12-15 11:50:00,22.15,22.21,22.13,22.18,193800.0,15.9155,15.9586,15.9011,15.937,193800.0
2008-12-15 11:55:00,22.17,22.18,22.1,22.12,58600.0,15.9298,15.937,15.8795,15.8939,58600.0
2008-12-15 12:00:00,22.12,22.12,22.06,22.1,133800.0,15.8939,15.8939,15.8508,15.8795,133800.0
2008-12-15 12:05:00,22.1,22.19,22.1,22.16,53300.0,15.8795,15.9442,15.8795,15.9227,53300.0
2008-12-15 12:10:00,22.18,22.21,22.17,22.17,12700.0,15.937,15.9586,15.9298,15.9298,12700.0
2008-12-15 12:15:00,22.17,22.2,22.14,22.18,58900.0,15.9298,15.9514,15.9083,15.937,58900.0
2008-12-15 12:20:00,22.18,22.23,22.18,22.22,143800.0,15.937,15.973,15.937,15.9658,143800.0
2008-12-15 12:25:00,22.22,22.22,22.18,22.2,91700.0,15.9658,15.9658,15.937,15.9514,91700.0
2008-12-15 12:30:00,22.2,22.21,22.13,22.15,93000.0,15.9514,15.9586,15.9011,15.9155,93000.0
2008-12-15 12:35:00,22.13,22.14,22.07,22.07,20700.0,15.9011,15.9083,15.858,15.858,20700.0
2008-12-15 12:40:00,22.08,22.08,22.05,22.07,58400.0,15.8652,15.8652,15.8436,15.858,58400.0
2008-12-15 12:45:00,22.06,22.11,22.05,22.05,20200.0,15.8508,15.8867,15.8436,15.8436,20200.0
2008-12-15 12:50:00,22.05,22.07,22.04,22.05,18000.0,15.8436,15.858,15.8364,15.8436,18000.0
2008-12-15 12:55:00,22.05,22.08,22.04,22.07,39700.0,15.8436,15.8652,15.8364,15.858,39700.0
2008-12-15 13:00:00,22.07,22.1,21.99,21.99,296500.0,15.858,15.8795,15.8005,15.8005,296500.0
2008-12-15 13:05:00,21.99,22.0,21.91,21.91,82900.0,15.8005,15.8077,15.743,15.743,82900.0
2008-12-15 13:10:00,21.91,21.99,21.9,21.99,149200.0,15.743,15.8005,15.7358,15.8005,149200.0
2008-12-15 13:15:00,21.98,21.99,21.96,21.97,74100.0,15.7933,15.8005,15.779,15.7861,74100.0
2008-12-15 13:20:00,21.98,22.04,21.98,22.01,114900.0,15.7933,15.8364,15.7933,15.8149,114900.0
2008-12-15 13:25:00,22.01,22.1,22.01,22.08,124700.0,15.8149,15.8795,15.8149,15.8652,124700.0
2008-12-15 13:30:00,22.07,22.11,22.06,22.11,45100.0,15.858,15.8867,15.8508,15.8867,45100.0
2008-12-15 13:35:00,22.12,22.15,22.07,22.09,46500.0,15.8939,15.9155,15.858,15.8724,46500.0
2008-12-15 13:40:00,22.09,22.17,22.09,22.12,68100.0,15.8724,15.9298,15.8724,15.8939,68100.0
2008-12-15 13:45:00,22.12,22.2,22.12,22.18,94300.0,15.8939,15.9514,15.8939,15.937,94300.0
2008-12-15 13:50:00,22.17,22.17,22.09,22.16,57200.0,15.9298,15.9298,15.8724,15.9227,57200.0
2008-12-15 13:55:00,22.16,22.17,22.1,22.13,138500.0,15.9227,15.9298,15.8795,15.9011,138500.0
2008-12-15 14:00:00,22.13,22.23,22.13,22.2,115500.0,15.9011,15.973,15.9011,15.9514,115500.0
2008-12-15 14:05:00,22.19,22.19,22.16,22.19,26300.0,15.9442,15.9442,15.9227,15.9442,26300.0
2008-12-15 14:10:00,22.19,22.23,22.1,22.1,118700.0,15.9442,15.973,15.8795,15.8795,118700.0
2008-12-15 14:15:00,22.1,22.17,22.1,22.16,76000.0,15.8795,15.9298,15.8795,15.9227,76000.0
2008-12-15 14:20:00,22.17,22.24,22.17,22.2,50800.0,15.9298,15.9801,15.9298,15.9514,50800.0
2008-12-15 14:25:00,22.2,22.24,22.09,22.1,137900.0,15.9514,15.9801,15.8724,15.8795,137900.0
2008-12-15 14:30:00,22.09,22.19,22.07,22.19,31900.0,15.8724,15.9442,15.858,15.9442,31900.0
2008-12-15 14:35:00,22.19,22.21,22.13,22.17,96100.0,15.9442,15.9586,15.9011,15.9298,96100.0
2008-12-15 14:40:00,22.16,22.2,22.09,22.09,116900.0,15.9227,15.9514,15.8724,15.8724,116900.0
2008-12-15 14:45:00,22.08,22.13,22.06,22.13,99100.0,15.8652,15.9011,15.8508,15.9011,99100.0
2008-12-15 14:50:00,22.13,22.15,22.1,22.12,35100.0,15.9011,15.9155,15.8795,15.8939,35100.0
2008-12-15 14:55:00,22.11,22.11,22.04,22.04,21200.0,15.8867,15.8867,15.8364,15.8364,21200.0
2008-12-15 15:00:00,22.04,22.09,22.03,22.06,20400.0,15.8364,15.8724,15.8292,15.8508,20400.0
2008-12-15 15:05:00,22.08,22.11,22.02,22.05,245000.0,15.8652,15.8867,15.8221,15.8436,245000.0
2008-12-15 15:10:00,22.04,22.04,21.93,21.96,110400.0,15.8364,15.8364,15.7574,15.779,110400.0
2008-12-15 15:15:00,21.95,21.98,21.87,21.89,147800.0,15.7718,15.7933,15.7143,15.7287,147800.0
2008-12-15 15:20:00,21.89,21.93,21.88,21.92,150400.0,15.7287,15.7574,15.7215,15.7502,150400.0
2008-12-15 15:25:00,21.92,21.95,21.88,21.93,149600.0,15.7502,15.7718,15.7215,15.7574,149600.0
2008-12-15 15:30:00,21.93,21.98,21.88,21.97,162800.0,15.7574,15.7933,15.7215,15.7861,162800.0
2008-12-15 15:35:00,21.98,22.23,21.98,22.16,420400.0,15.7933,15.973,15.7933,15.9227,420400.0
2008-12-15 15:40:00,22.16,22.31,22.12,22.21,541900.0,15.9227,16.0304,15.8939,15.9586,541900.0
2008-12-15 15:45:00,22.21,22.31,22.15,22.23,467400.0,15.9586,16.0304,15.9155,15.973,467400.0
2008-12-15 15:50:00,22.22,22.23,22.07,22.11,364500.0,15.9658,15.973,15.858,15.8867,364500.0
2008-12-15 15:55:00,22.09,22.16,22.09,22.15,242600.0,15.8724,15.9227,15.8724,15.9155,242600.0
2008-12-15 16:00:00,22.26,22.4,22.19,22.19,51900.0,15.9945,16.0951,15.9442,15.9442,51900.0
2008-12-15 16:05:00,22.17,22.17,22.16,22.16,7400.0,15.9298,15.9298,15.9227,15.9227,7400.0
2008-12-15 16:10:00,22.16,22.16,22.16,22.16,0.0,15.9227,15.9227,15.9227,15.9227,0.0
2008-12-16 09:30:00,22.32,22.38,22.29,22.36,50000.0,16.0376,16.0807,16.0161,16.0664,50000.0
2008-12-16 09:35:00,22.35,22.39,22.25,22.37,123800.0,16.0592,16.0879,15.9873,16.0735,123800.0
2008-12-16 09:40:00,22.37,22.42,22.33,22.33,125700.0,16.0735,16.1095,16.0448,16.0448,125700.0
2008-12-16 09:45:00,22.33,22.44,22.3,22.3,170000.0,16.0448,16.1238,16.0233,16.0233,170000.0
2008-12-16 09:50:00,22.29,22.4,22.28,22.35,212400.0,16.0161,16.0951,16.0089,16.0592,212400.0
2008-12-16 09:55:00,22.36,22.41,22.26,22.29,261600.0,16.0664,16.1023,15.9945,16.0161,261600.0
2008-12-16 10:00:00,22.28,22.37,22.26,22.36,100200.0,16.0089,16.0735,15.9945,16.0664,100200.0
2008-12-16 10:05:00,22.36,22.44,22.31,22.43,180800.0,16.0664,16.1238,16.0304,16.1167,180800.0
2008-12-16 10:10:00,22.44,22.45,22.37,22.4,259400.0,16.1238,16.131,16.0735,16.0951,259400.0
2008-12-16 10:15:00,22.4,22.41,22.36,22.36,298300.0,16.0951,16.1023,16.0664,16.0664,298300.0
2008-12-16 10:20:00,22.36,22.39,22.33,22.37,101600.0,16.0664,16.0879,16.0448,16.0735,101600.0
2008-12-16 10:25:00,22.37,22.41,22.35,22.39,218300.0,16.0735,16.1023,16.0592,16.0879,218300.0
2008-12-16 10:30:00,22.38,22.41,22.37,22.39,99200.0,16.0807,16.1023,16.0735,16.0879,99200.0
2008-12-16 10:35:00,22.39,22.41,22.34,22.38,219600.0,16.0879,16.1023,16.052,16.0807,219600.0
2008-12-16 10:40:00,22.37,22.41,22.37,22.39,56200.0,16.0735,16.1023,16.0735,16.0879,56200.0
2008-12-16 10:45:00,22.38,22.4,22.36,22.4,11400.0,16.0807,16.0951,16.0664,16.0951,11400.0
2008-12-16 10:50:00,22.42,22.46,22.42,22.46,176000.0,16.1095,16.1382,16.1095,16.1382,176000.0
2008-12-16 10:55:00,22.46,22.46,22.42,22.46,96700.0,16.1382,16.1382,16.1095,16.1382,96700.0
2008-12-16 11:00:00,22.46,22.48,22.45,22.47,120300.0,16.1382,16.1526,16.131,16.1454,120300.0
2008-12-16 11:05:00,22.48,22.51,22.48,22.48,147600.0,16.1526,16.1741,16.1526,16.1526,147600.0
2008-12-16 11:10:00,22.48,22.51,22.47,22.48,38400.0,16.1526,16.1741,16.1454,16.1526,38400.0
2008-12-16 11:15:00,22.47,22.5,22.42,22.46,61700.0,16.1454,16.167,16.1095,16.1382,61700.0
2008-12-16 11:20:00,22.45,22.49,22.44,22.49,47300.0,16.131,16.1598,16.1238,16.1598,47300.0
2008-12-16 11:25:00,22.49,22.51,22.46,22.51,19400.0,16.1598,16.1741,16.1382,16.1741,19400.0
2008-12-16 11:30:00,22.51,22.58,22.51,22.54,46600.0,16.1741,16.2244,16.1741,16.1957,46600.0
2008-12-16 11:35:00,22.55,22.58,22.53,22.57,79600.0,16.2029,16.2244,16.1885,16.2173,79600.0
2008-12-16 11:40:00,22.57,22.57,22.55,22.57,36900.0,16.2173,16.2173,16.2029,16.2173,36900.0
2008-12-16 11:45:00,22.58,22.6,22.55,22.56,97700.0,16.2244,16.2388,16.2029,16.2101,97700.0
2008-12-16 11:50:00,22.56,22.58,22.54,22.56,21900.0,16.2101,16.2244,16.1957,16.2101,21900.0
2008-12-16 11:55:00,22.57,22.61,22.57,22.58,38200.0,16.2173,16.246,16.2173,16.2244,38200.0
2008-12-16 12:00:00,22.58,22.59,22.55,22.57,71400.0,16.2244,16.2316,16.2029,16.2173,71400.0
2008-12-16 12:05:00,22.57,22.57,22.54,22.54,50400.0,16.2173,16.2173,16.1957,16.1957,50400.0
2008-12-16 12:10:00,22.55,22.58,22.55,22.56,48800.0,16.2029,16.2244,16.2029,16.2101,48800.0
2008-12-16 12:15:00,22.57,22.6,22.57,22.58,32300.0,16.2173,16.2388,16.2173,16.2244,32300.0
2008-12-16 12:20:00,22.58,22.61,22.56,22.59,70700.0,16.2244,16.246,16.2101,16.2316,70700.0
2008-12-16 12:25:00,22.58,22.59,22.56,22.58,94900.0,16.2244,16.2316,16.2101,16.2244,94900.0
2008-12-16 12:30:00,22.57,22.61,22.55,22.57,95600.0,16.2173,16.246,16.2029,16.2173,95600.0
2008-12-16 12:35:00,22.57,22.57,22.53,22.54,86700.0,16.2173,16.2173,16.1885,16.1957,86700.0
2008-12-16 12:40:00,22.54,22.59,22.53,22.56,101500.0,16.1957,16.2316,16.1885,16.2101,101500.0
2008-12-16 12:45:00,22.56,22.58,22.52,22.56,73400.0,16.2101,16.2244,16.1813,16.2101,73400.0
2008-12-16 12:50:00,22.56,22.57,22.53,22.56,47200.0,16.2101,16.2173,16.1885,16.2101,47200.0
2008-12-16 12:55:00,22.55,22.56,22.51,22.51,33900.0,16.2029,16.2101,16.1741,16.1741,33900.0
2008-12-16 13:00:00,22.5,22.52,22.48,22.52,31900.0,16.167,16.1813,16.1526,16.1813,31900.0
2008-12-16 13:05:00,22.52,22.53,22.51,22.52,56800.0,16.1813,16.1885,16.1741,16.1813,56800.0
2008-12-16 13:10:00,22.53,22.54,22.51,22.53,117700.0,16.1885,16.1957,16.1741,16.1885,117700.0
2008-12-16 13:15:00,22.52,22.57,22.5,22.57,80900.0,16.1813,16.2173,16.167,16.2173,80900.0
2008-12-16 13:20:00,22.56,22.58,22.55,22.56,141100.0,16.2101,16.2244,16.2029,16.2101,141100.0
2008-12-16 13:25:00,22.57,22.57,22.55,22.56,28800.0,16.2173,16.2173,16.2029,16.2101,28800.0
2008-12-16 13:30:00,22.56,22.58,22.51,22.51,45000.0,16.2101,16.2244,16.1741,16.1741,45000.0
2008-12-16 13:35:00,22.51,22.57,22.49,22.56,61800.0,16.1741,16.2173,16.1598,16.2101,61800.0
2008-12-16 13:40:00,22.55,22.55,22.52,22.52,69800.0,16.2029,16.2029,16.1813,16.1813,69800.0
2008-12-16 13:45:00,22.52,22.54,22.51,22.51,24100.0,16.1813,16.1957,16.1741,16.1741,24100.0
2008-12-16 13:50:00,22.52,22.54,22.5,22.53,48600.0,16.1813,16.1957,16.167,16.1885,48600.0
2008-12-16 13:55:00,22.52,22.54,22.52,22.53,57300.0,16.1813,16.1957,16.1813,16.1885,57300.0
2008-12-16 14:00:00,22.53,22.53,22.51,22.53,19800.0,16.1885,16.1885,16.1741,16.1885,19800.0
2008-12-16 14:05:00,22.53,22.56,22.51,22.53,37700.0,16.1885,16.2101,16.1741,16.1885,37700.0
2008-12-16 14:10:00,22.55,22.58,22.5,22.53,29300.0,16.2029,16.2244,16.167,16.1885,29300.0
2008-12-16 14:15:00,22.51,22.56,22.51,22.56,13800.0,16.1741,16.2101,16.1741,16.2101,13800.0
2008-12-16 14:20:00,22.56,22.82,22.56,22.64,491400.0,16.2101,16.3969,16.2101,16.2676,491400.0
2008-12-16 14:25:00,22.62,22.79,22.58,22.78,442100.0,16.2532,16.3753,16.2244,16.3681,442100.0
2008-12-16 14:30:00,22.79,22.99,22.78,22.94,649600.0,16.3753,16.519,16.3681,16.4831,649600.0
2008-12-16 14:35:00,22.94,23.01,22.92,22.96,442000.0,16.4831,16.5334,16.4687,16.4975,442000.0
2008-12-16 14:40:00,22.95,22.96,22.73,22.76,214800.0,16.4903,16.4975,16.3322,16.3538,214800.0
2008-12-16 14:45:00,22.76,22.77,22.65,22.74,566000.0,16.3538,16.361,16.2747,16.3394,566000.0
2008-12-16 14:50:00,22.73,22.91,22.69,22.91,473100.0,16.3322,16.4616,16.3035,16.4616,473100.0
2008-12-16 14:55:00,22.91,22.91,22.75,22.88,396600.0,16.4616,16.4616,16.3466,16.44,396600.0
2008-12-16 15:00:00,22.9,22.95,22.77,22.79,285800.0,16.4544,16.4903,16.361,16.3753,285800.0
2008-12-16 15:05:00,22.81,23.05,22.81,22.99,294000.0,16.3897,16.5622,16.3897,16.519,294000.0
2008-12-16 15:10:00,22.98,23.18,22.98,23.13,263100.0,16.5119,16.6556,16.5119,16.6196,263100.0
2008-12-16 15:15:00,23.14,23.31,23.13,23.24,252600.0,16.6268,16.749,16.6196,16.6987,252600.0
2008-12-16 15:20:00,23.25,23.36,23.24,23.32,611000.0,16.7059,16.7849,16.6987,16.7562,611000.0
2008-12-16 15:25:00,23.31,23.38,23.28,23.3,395100.0,16.749,16.7993,16.7274,16.7418,395100.0
2008-12-16 15:30:00,23.31,23.37,23.21,23.29,248800.0,16.749,16.7921,16.6771,16.7346,248800.0
2008-12-16 15:35:00,23.3,23.36,23.21,23.35,348700.0,16.7418,16.7849,16.6771,16.7777,348700.0
2008-12-16 15:40:00,23.34,23.35,23.24,23.34,394100.0,16.7705,16.7777,16.6987,16.7705,394100.0
2008-12-16 15:45:00,23.33,23.38,23.17,23.18,546100.0,16.7633,16.7993,16.6484,16.6556,546100.0
2008-12-16 15:50:00,23.18,23.31,23.18,23.31,571600.0,16.6556,16.749,16.6556,16.749,571600.0
2008-12-16 15:55:00,23.31,23.39,23.3,23.33,740900.0,16.749,16.8065,16.7418,16.7633,740900.0
2008-12-16 16:00:00,23.51,23.52,23.35,23.52,316300.0,16.8927,16.8999,16.7777,16.8999,316300.0
2008-12-16 16:05:00,23.52,23.52,23.52,23.52,0.0,16.8999,16.8999,16.8999,16.8999,0.0
2008-12-16 16:10:00,23.52,23.52,23.52,23.52,0.0,16.8999,16.8999,16.8999,16.8999,0.0
2008-12-17 09:30:00,23.22,23.22,22.93,22.95,34000.0,16.6843,16.6843,16.4759,16.4903,34000.0
2008-12-17 09:35:00,22.97,23.19,22.94,23.18,160600.0,16.5047,16.6627,16.4831,16.6556,160600.0
2008-12-17 09:40:00,23.2,23.23,23.08,23.13,184400.0,16.6699,16.6915,16.5837,16.6196,184400.0
2008-12-17 09:45:00,23.13,23.22,23.11,23.22,210800.0,16.6196,16.6843,16.6053,16.6843,210800.0
2008-12-17 09:50:00,23.22,23.22,23.17,23.17,170300.0,16.6843,16.6843,16.6484,16.6484,170300.0
2008-12-17 09:55:00,23.16,23.22,23.11,23.21,156200.0,16.6412,16.6843,16.6053,16.6771,156200.0
2008-12-17 10:00:00,23.21,23.25,23.12,23.13,123500.0,16.6771,16.7059,16.6124,16.6196,123500.0
2008-12-17 10:05:00,23.13,23.15,23.08,23.14,88600.0,16.6196,16.634,16.5837,16.6268,88600.0
2008-12-17 10:10:00,23.15,23.15,22.98,22.98,80400.0,16.634,16.634,16.5119,16.5119,80400.0
2008-12-17 10:15:00,22.98,23.04,22.98,23.03,158300.0,16.5119,16.555,16.5119,16.5478,158300.0
2008-12-17 10:20:00,23.04,23.06,23.0,23.03,199700.0,16.555,16.5693,16.5262,16.5478,199700.0
2008-12-17 10:25:00,23.03,23.08,23.01,23.08,244900.0,16.5478,16.5837,16.5334,16.5837,244900.0
2008-12-17 10:30:00,23.08,23.16,23.08,23.11,117200.0,16.5837,16.6412,16.5837,16.6053,117200.0
2008-12-17 10:35:00,23.11,23.14,23.07,23.13,175900.0,16.6053,16.6268,16.5765,16.6196,175900.0
2008-12-17 10:40:00,23.13,23.25,23.09,23.24,165400.0,16.6196,16.7059,16.5909,16.6987,165400.0
2008-12-17 10:45:00,23.24,23.24,23.14,23.14,341000.0,16.6987,16.6987,16.6268,16.6268,341000.0
2008-12-17 10:50:00,23.13,23.21,23.13,23.15,158500.0,16.6196,16.6771,16.6196,16.634,158500.0
2008-12-17 10:55:00,23.16,23.23,23.15,23.2,386500.0,16.6412,16.6915,16.634,16.6699,386500.0
2008-12-17 11:00:00,23.21,23.25,23.16,23.17,177600.0,16.6771,16.7059,16.6412,16.6484,177600.0
2008-12-17 11:05:00,23.17,23.2,23.15,23.19,101300.0,16.6484,16.6699,16.634,16.6627,101300.0
2008-12-17 11:10:00,23.19,23.21,23.14,23.21,102500.0,16.6627,16.6771,16.6268,16.6771,102500.0
2008-12-17 11:15:00,23.21,23.21,23.08,23.09,128000.0,16.6771,16.6771,16.5837,16.5909,128000.0
2008-12-17 11:20:00,23.08,23.12,23.08,23.09,117400.0,16.5837,16.6124,16.5837,16.5909,117400.0
2008-12-17 11:25:00,23.09,23.12,23.08,23.12,95700.0,16.5909,16.6124,16.5837,16.6124,95700.0
2008-12-17 11:30:00,23.12,23.17,23.07,23.08,219100.0,16.6124,16.6484,16.5765,16.5837,219100.0
2008-12-17 11:35:00,23.08,23.13,23.03,23.11,122400.0,16.5837,16.6196,16.5478,16.6053,122400.0
2008-12-17 11:40:00,23.1,23.18,23.09,23.15,45600.0,16.5981,16.6556,16.5909,16.634,45600.0
2008-12-17 11:45:00,23.15,23.18,23.15,23.15,34400.0,16.634,16.6556,16.634,16.634,34400.0
2008-12-17 11:50:00,23.15,23.18,23.12,23.12,56500.0,16.634,16.6556,16.6124,16.6124,56500.0
2008-12-17 11:55:00,23.12,23.21,23.12,23.19,72100.0,16.6124,16.6771,16.6124,16.6627,72100.0
2008-12-17 12:00:00,23.2,23.21,23.16,23.17,46000.0,16.6699,16.6771,16.6412,16.6484,46000.0
2008-12-17 12:05:00,23.18,23.33,23.18,23.31,103500.0,16.6556,16.7633,16.6556,16.749,103500.0
2008-12-17 12:10:00,23.31,23.39,23.31,23.35,241100.0,16.749,16.8065,16.749,16.7777,241100.0
2008-12-17 12:15:00,23.35,23.35,23.32,23.33,24700.0,16.7777,16.7777,16.7562,16.7633,24700.0
2008-12-17 12:20:00,23.34,23.37,23.31,23.34,80100.0,16.7705,16.7921,16.749,16.7705,80100.0
2008-12-17 12:25:00,23.34,23.37,23.33,23.33,133400.0,16.7705,16.7921,16.7633,16.7633,133400.0
2008-12-17 12:30:00,23.33,23.39,23.3,23.3,79800.0,16.7633,16.8065,16.7418,16.7418,79800.0
2008-12-17 12:35:00,23.3,23.33,23.28,23.28,108000.0,16.7418,16.7633,16.7274,16.7274,108000.0
2008-12-17 12:40:00,23.28,23.3,23.27,23.27,79100.0,16.7274,16.7418,16.7202,16.7202,79100.0
2008-12-17 12:45:00,23.28,23.33,23.27,23.33,33700.0,16.7274,16.7633,16.7202,16.7633,33700.0
2008-12-17 12:50:00,23.33,23.42,23.32,23.4,146700.0,16.7633,16.828,16.7562,16.8136,146700.0
2008-12-17 12:55:00,23.4,23.41,23.33,23.34,136600.0,16.8136,16.8208,16.7633,16.7705,136600.0
2008-12-17 13:00:00,23.35,23.36,23.3,23.34,63000.0,16.7777,16.7849,16.7418,16.7705,63000.0
2008-12-17 13:05:00,23.33,23.35,23.3,23.34,35400.0,16.7633,16.7777,16.7418,16.7705,35400.0
2008-12-17 13:10:00,23.36,23.4,23.32,23.34,29300.0,16.7849,16.8136,16.7562,16.7705,29300.0
2008-12-17 13:15:00,23.33,23.41,23.31,23.36,67800.0,16.7633,16.8208,16.749,16.7849,67800.0
2008-12-17 13:20:00,23.37,23.45,23.37,23.45,29600.0,16.7921,16.8496,16.7921,16.8496,29600.0
2008-12-17 13:25:00,23.44,23.45,23.37,23.39,29800.0,16.8424,16.8496,16.7921,16.8065,29800.0
2008-12-17 13:30:00,23.38,23.47,23.38,23.47,48800.0,16.7993,16.8639,16.7993,16.8639,48800.0
2008-12-17 13:35:00,23.46,23.56,23.44,23.56,146900.0,16.8567,16.9286,16.8424,16.9286,146900.0
2008-12-17 13:40:00,23.56,23.57,23.51,23.56,68300.0,16.9286,16.9358,16.8927,16.9286,68300.0
2008-12-17 13:45:00,23.55,23.62,23.55,23.59,53800.0,16.9214,16.9717,16.9214,16.9502,53800.0
2008-12-17 13:50:00,23.58,23.59,23.53,23.58,29300.0,16.943,16.9502,16.907,16.943,29300.0
2008-12-17 13:55:00,23.57,23.58,23.51,23.51,18200.0,16.9358,16.943,16.8927,16.8927,18200.0
2008-12-17 14:00:00,23.51,23.57,23.49,23.54,47200.0,16.8927,16.9358,16.8783,16.9142,47200.0
2008-12-17 14:05:00,23.54,23.59,23.51,23.57,49100.0,16.9142,16.9502,16.8927,16.9358,49100.0
2008-12-17 14:10:00,23.56,23.59,23.52,23.59,62800.0,16.9286,16.9502,16.8999,16.9502,62800.0
2008-12-17 14:15:00,23.59,23.63,23.52,23.54,162300.0,16.9502,16.9789,16.8999,16.9142,162300.0
2008-12-17 14:20:00,23.54,23.56,23.44,23.49,74900.0,16.9142,16.9286,16.8424,16.8783,74900.0
2008-12-17 14:25:00,23.5,23.51,23.39,23.39,127000.0,16.8855,16.8927,16.8065,16.8065,127000.0
2008-12-17 14:30:00,23.39,23.44,23.34,23.35,167200.0,16.8065,16.8424,16.7705,16.7777,167200.0
2008-12-17 14:35:00,23.35,23.4,23.3,23.37,214100.0,16.7777,16.8136,16.7418,16.7921,214100.0
2008-12-17 14:40:00,23.36,23.41,23.36,23.36,175800.0,16.7849,16.8208,16.7849,16.7849,175800.0
2008-12-17 14:45:00,23.36,23.48,23.32,23.48,228000.0,16.7849,16.8711,16.7562,16.8711,228000.0
2008-12-17 14:50:00,23.47,23.48,23.39,23.39,299200.0,16.8639,16.8711,16.8065,16.8065,299200.0
2008-12-17 14:55:00,23.4,23.48,23.35,23.46,151700.0,16.8136,16.8711,16.7777,16.8567,151700.0
2008-12-17 15:00:00,23.47,23.57,23.47,23.53,112000.0,16.8639,16.9358,16.8639,16.907,112000.0
2008-12-17 15:05:00,23.53,23.54,23.46,23.46,84600.0,16.907,16.9142,16.8567,16.8567,84600.0
2008-12-17 15:10:00,23.46,23.52,23.39,23.43,79000.0,16.8567,16.8999,16.8065,16.8352,79000.0
2008-12-17 15:15:00,23.44,23.54,23.44,23.48,168900.0,16.8424,16.9142,16.8424,16.8711,168900.0
2008-12-17 15:20:00,23.49,23.52,23.42,23.45,144900.0,16.8783,16.8999,16.828,16.8496,144900.0
2008-12-17 15:25:00,23.44,23.47,23.34,23.39,63700.0,16.8424,16.8639,16.7705,16.8065,63700.0
2008-12-17 15:30:00,23.39,23.39,23.32,23.35,185500.0,16.8065,16.8065,16.7562,16.7777,185500.0
2008-12-17 15:35:00,23.35,23.43,23.32,23.33,160200.0,16.7777,16.8352,16.7562,16.7633,160200.0
2008-12-17 15:40:00,23.35,23.5,23.34,23.43,232500.0,16.7777,16.8855,16.7705,16.8352,232500.0
2008-12-17 15:45:00,23.44,23.53,23.39,23.52,208100.0,16.8424,16.907,16.8065,16.8999,208100.0
2008-12-17 15:50:00,23.52,23.52,23.42,23.44,175100.0,16.8999,16.8999,16.828,16.8424,175100.0
2008-12-17 15:55:00,23.44,23.45,23.29,23.29,298900.0,16.8424,16.8496,16.7346,16.7346,298900.0
2008-12-17 16:00:00,23.46,23.48,23.3,23.46,78400.0,16.8567,16.8711,16.7418,16.8567,78400.0
2008-12-17 16:05:00,23.49,23.49,23.46,23.46,3900.0,16.8783,16.8783,16.8567,16.8567,3900.0
2008-12-17 16:10:00,23.47,23.49,23.47,23.48,15200.0,16.8639,16.8783,16.8639,16.8711,15200.0
2008-12-18 09:30:00,23.45,23.56,23.37,23.4,47900.0,16.8496,16.9286,16.7921,16.8136,47900.0
2008-12-18 09:35:00,23.42,23.49,23.41,23.42,18400.0,16.828,16.8783,16.8208,16.828,18400.0
2008-12-18 09:40:00,23.43,23.43,23.27,23.28,141100.0,16.8352,16.8352,16.7202,16.7274,141100.0
2008-12-18 09:45:00,23.28,23.29,23.15,23.19,73600.0,16.7274,16.7346,16.634,16.6627,73600.0
2008-12-18 09:50:00,23.19,23.21,23.08,23.08,152800.0,16.6627,16.6771,16.5837,16.5837,152800.0
2008-12-18 09:55:00,23.09,23.15,23.06,23.11,152600.0,16.5909,16.634,16.5693,16.6053,152600.0
2008-12-18 10:00:00,23.11,23.3,23.11,23.24,342600.0,16.6053,16.7418,16.6053,16.6987,342600.0
2008-12-18 10:05:00,23.25,23.3,23.21,23.3,55800.0,16.7059,16.7418,16.6771,16.7418,55800.0
2008-12-18 10:10:00,23.3,23.31,23.26,23.26,66900.0,16.7418,16.749,16.713,16.713,66900.0
2008-12-18 10:15:00,23.27,23.3,23.21,23.24,107000.0,16.7202,16.7418,16.6771,16.6987,107000.0
2008-12-18 10:20:00,23.23,23.3,23.22,23.29,232100.0,16.6915,16.7418,16.6843,16.7346,232100.0
2008-12-18 10:25:00,23.3,23.43,23.3,23.39,383300.0,16.7418,16.8352,16.7418,16.8065,383300.0
2008-12-18 10:30:00,23.39,23.45,23.38,23.39,144600.0,16.8065,16.8496,16.7993,16.8065,144600.0
2008-12-18 10:35:00,23.4,23.43,23.39,23.43,412700.0,16.8136,16.8352,16.8065,16.8352,412700.0
2008-12-18 10:40:00,23.43,23.45,23.4,23.45,44400.0,16.8352,16.8496,16.8136,16.8496,44400.0
2008-12-18 10:45:00,23.44,23.45,23.4,23.44,59600.0,16.8424,16.8496,16.8136,16.8424,59600.0
2008-12-18 10:50:00,23.44,23.46,23.39,23.45,245100.0,16.8424,16.8567,16.8065,16.8496,245100.0
2008-12-18 10:55:00,23.45,23.46,23.41,23.41,111400.0,16.8496,16.8567,16.8208,16.8208,111400.0
2008-12-18 11:00:00,23.41,23.44,23.4,23.42,55900.0,16.8208,16.8424,16.8136,16.828,55900.0
2008-12-18 11:05:00,23.43,23.44,23.38,23.39,158200.0,16.8352,16.8424,16.7993,16.8065,158200.0
2008-12-18 11:10:00,23.39,23.39,23.32,23.32,220500.0,16.8065,16.8065,16.7562,16.7562,220500.0
2008-12-18 11:15:00,23.32,23.37,23.32,23.35,62100.0,16.7562,16.7921,16.7562,16.7777,62100.0
2008-12-18 11:20:00,23.34,23.35,23.31,23.31,77400.0,16.7705,16.7777,16.749,16.749,77400.0
2008-12-18 11:25:00,23.31,23.33,23.27,23.32,53600.0,16.749,16.7633,16.7202,16.7562,53600.0
2008-12-18 11:30:00,23.33,23.34,23.31,23.33,17400.0,16.7633,16.7705,16.749,16.7633,17400.0
2008-12-18 11:35:00,23.34,23.34,23.26,23.32,115100.0,16.7705,16.7705,16.713,16.7562,115100.0
2008-12-18 11:40:00,23.32,23.33,23.3,23.3,13000.0,16.7562,16.7633,16.7418,16.7418,13000.0
2008-12-18 11:45:00,23.31,23.37,23.31,23.34,98800.0,16.749,16.7921,16.749,16.7705,98800.0
2008-12-18 11:50:00,23.34,23.35,23.33,23.34,40100.0,16.7705,16.7777,16.7633,16.7705,40100.0
2008-12-18 11:55:00,23.34,23.36,23.33,23.34,21000.0,16.7705,16.7849,16.7633,16.7705,21000.0
2008-12-18 12:00:00,23.34,23.36,23.26,23.28,39800.0,16.7705,16.7849,16.713,16.7274,39800.0
2008-12-18 12:05:00,23.28,23.28,23.25,23.26,49100.0,16.7274,16.7274,16.7059,16.713,49100.0
2008-12-18 12:10:00,23.25,23.29,23.24,23.28,16900.0,16.7059,16.7346,16.6987,16.7274,16900.0
2008-12-18 12:15:00,23.28,23.28,23.25,23.25,11600.0,16.7274,16.7274,16.7059,16.7059,11600.0
2008-12-18 12:20:00,23.26,23.26,23.17,23.22,53400.0,16.713,16.713,16.6484,16.6843,53400.0
2008-12-18 12:25:00,23.21,23.21,23.15,23.15,29100.0,16.6771,16.6771,16.634,16.634,29100.0
2008-12-18 12:30:00,23.16,23.19,23.15,23.18,89200.0,16.6412,16.6627,16.634,16.6556,89200.0
2008-12-18 12:35:00,23.18,23.2,23.13,23.13,22100.0,16.6556,16.6699,16.6196,16.6196,22100.0
2008-12-18 12:40:00,23.13,23.24,23.13,23.24,21500.0,16.6196,16.6987,16.6196,16.6987,21500.0
2008-12-18 12:45:00,23.24,23.25,23.22,23.25,18000.0,16.6987,16.7059,16.6843,16.7059,18000.0
2008-12-18 12:50:00,23.24,23.24,23.2,23.2,39400.0,16.6987,16.6987,16.6699,16.6699,39400.0
2008-12-18 12:55:00,23.2,23.21,23.19,23.21,21000.0,16.6699,16.6771,16.6627,16.6771,21000.0
2008-12-18 13:00:00,23.2,23.22,23.18,23.18,26700.0,16.6699,16.6843,16.6556,16.6556,26700.0
2008-12-18 13:05:00,23.18,23.19,23.18,23.18,47800.0,16.6556,16.6627,16.6556,16.6556,47800.0
2008-12-18 13:10:00,23.19,23.19,23.17,23.18,24100.0,16.6627,16.6627,16.6484,16.6556,24100.0
2008-12-18 13:15:00,23.19,23.21,23.18,23.2,37000.0,16.6627,16.6771,16.6556,16.6699,37000.0
2008-12-18 13:20:00,23.19,23.19,23.15,23.15,78500.0,16.6627,16.6627,16.634,16.634,78500.0
2008-12-18 13:25:00,23.15,23.16,23.11,23.11,256500.0,16.634,16.6412,16.6053,16.6053,256500.0
2008-12-18 13:30:00,23.11,23.14,23.11,23.12,93000.0,16.6053,16.6268,16.6053,16.6124,93000.0
2008-12-18 13:35:00,23.11,23.15,23.1,23.12,84300.0,16.6053,16.634,16.5981,16.6124,84300.0
2008-12-18 13:40:00,23.12,23.12,23.09,23.1,39700.0,16.6124,16.6124,16.5909,16.5981,39700.0
2008-12-18 13:45:00,23.1,23.11,23.01,23.03,368900.0,16.5981,16.6053,16.5334,16.5478,368900.0
2008-12-18 13:50:00,23.03,23.07,23.02,23.05,121500.0,16.5478,16.5765,16.5406,16.5622,121500.0
2008-12-18 13:55:00,23.05,23.06,23.01,23.02,95400.0,16.5622,16.5693,16.5334,16.5406,95400.0
2008-12-18 14:00:00,23.01,23.05,22.98,23.04,179900.0,16.5334,16.5622,16.5119,16.555,179900.0
2008-12-18 14:05:00,23.04,23.06,23.02,23.02,77900.0,16.555,16.5693,16.5406,16.5406,77900.0
2008-12-18 14:10:00,23.02,23.03,23.01,23.01,56800.0,16.5406,16.5478,16.5334,16.5334,56800.0
2008-12-18 14:15:00,23.0,23.02,22.95,22.96,65100.0,16.5262,16.5406,16.4903,16.4975,65100.0
2008-12-18 14:20:00,22.95,22.97,22.78,22.8,202800.0,16.4903,16.5047,16.3681,16.3825,202800.0
2008-12-18 14:25:00,22.8,22.86,22.8,22.83,296000.0,16.3825,16.4256,16.3825,16.4041,296000.0
2008-12-18 14:30:00,22.82,22.83,22.73,22.78,721500.0,16.3969,16.4041,16.3322,16.3681,721500.0
2008-12-18 14:35:00,22.79,22.88,22.77,22.86,242700.0,16.3753,16.44,16.361,16.4256,242700.0
2008-12-18 14:40:00,22.86,22.91,22.84,22.88,147200.0,16.4256,16.4616,16.4113,16.44,147200.0
2008-12-18 14:45:00,22.87,22.99,22.84,22.97,247100.0,16.4328,16.519,16.4113,16.5047,247100.0
2008-12-18 14:50:00,22.96,23.01,22.92,23.0,196700.0,16.4975,16.5334,16.4687,16.5262,196700.0
2008-12-18 14:55:00,23.0,23.01,22.92,22.93,81700.0,16.5262,16.5334,16.4687,16.4759,81700.0
2008-12-18 15:00:00,22.92,22.93,22.85,22.9,260400.0,16.4687,16.4759,16.4184,16.4544,260400.0
2008-12-18 15:05:00,22.89,22.92,22.83,22.87,154300.0,16.4472,16.4687,16.4041,16.4328,154300.0
2008-12-18 15:10:00,22.87,22.87,22.72,22.75,124400.0,16.4328,16.4328,16.325,16.3466,124400.0
2008-12-18 15:15:00,22.75,22.79,22.73,22.77,153600.0,16.3466,16.3753,16.3322,16.361,153600.0
2008-12-18 15:20:00,22.76,22.76,22.52,22.55,612400.0,16.3538,16.3538,16.1813,16.2029,612400.0
2008-12-18 15:25:00,22.56,22.57,22.49,22.53,181400.0,16.2101,16.2173,16.1598,16.1885,181400.0
2008-12-18 15:30:00,22.53,22.62,22.5,22.58,289200.0,16.1885,16.2532,16.167,16.2244,289200.0
2008-12-18 15:35:00,22.59,22.75,22.59,22.67,385600.0,16.2316,16.3466,16.2316,16.2891,385600.0
2008-12-18 15:40:00,22.67,22.73,22.63,22.64,461500.0,16.2891,16.3322,16.2604,16.2676,461500.0
2008-12-18 15:45:00,22.65,22.74,22.6,22.7,381700.0,16.2747,16.3394,16.2388,16.3107,381700.0
2008-12-18 15:50:00,22.69,22.8,22.66,22.66,248000.0,16.3035,16.3825,16.2819,16.2819,248000.0
2008-12-18 15:55:00,22.66,22.73,22.63,22.73,723500.0,16.2819,16.3322,16.2604,16.3322,723500.0
2008-12-18 16:00:00,22.73,22.92,22.55,22.92,390100.0,16.3322,16.4687,16.2029,16.4687,390100.0
2008-12-18 16:05:00,22.92,22.92,22.92,22.92,0.0,16.4687,16.4687,16.4687,16.4687,0.0
2008-12-18 16:10:00,22.89,22.89,22.89,22.89,1400.0,16.4472,16.4472,16.4472,16.4472,1400.0
2008-12-19 09:30:00,22.56,22.75,22.51,22.75,196200.0,16.3662,16.504,16.3299,16.504,196200.0
2008-12-19 09:35:00,22.75,22.78,22.67,22.68,87600.0,16.504,16.5258,16.446,16.4532,87600.0
2008-12-19 09:40:00,22.67,22.75,22.61,22.66,117900.0,16.446,16.504,16.4025,16.4387,117900.0
2008-12-19 09:45:00,22.65,22.7,22.63,22.7,106800.0,16.4315,16.4678,16.417,16.4678,106800.0
2008-12-19 09:50:00,22.69,22.72,22.62,22.63,141900.0,16.4605,16.4823,16.4097,16.417,141900.0
2008-12-19 09:55:00,22.62,22.71,22.61,22.62,63700.0,16.4097,16.475,16.4025,16.4097,63700.0
2008-12-19 10:00:00,22.62,22.7,22.62,22.69,127900.0,16.4097,16.4678,16.4097,16.4605,127900.0
2008-12-19 10:05:00,22.69,22.71,22.64,22.71,92800.0,16.4605,16.475,16.4242,16.475,92800.0
2008-12-19 10:10:00,22.7,22.82,22.65,22.79,129900.0,16.4678,16.5548,16.4315,16.533,129900.0
2008-12-19 10:15:00,22.79,22.89,22.79,22.88,207900.0,16.533,16.6056,16.533,16.5983,207900.0
2008-12-19 10:20:00,22.89,22.93,22.89,22.91,98900.0,16.6056,16.6346,16.6056,16.6201,98900.0
2008-12-19 10:25:00,22.92,22.96,22.89,22.95,417200.0,16.6274,16.6564,16.6056,16.6491,417200.0
2008-12-19 10:30:00,22.95,22.97,22.93,22.93,210400.0,16.6491,16.6636,16.6346,16.6346,210400.0
2008-12-19 10:35:00,22.92,22.96,22.91,22.96,103000.0,16.6274,16.6564,16.6201,16.6564,103000.0
2008-12-19 10:40:00,22.96,23.03,22.92,23.03,231000.0,16.6564,16.7072,16.6274,16.7072,231000.0
2008-12-19 10:45:00,23.02,23.03,22.93,22.93,62000.0,16.6999,16.7072,16.6346,16.6346,62000.0
2008-12-19 10:50:00,22.93,22.98,22.91,22.98,118300.0,16.6346,16.6709,16.6201,16.6709,118300.0
2008-12-19 10:55:00,22.97,22.98,22.86,22.86,128900.0,16.6636,16.6709,16.5838,16.5838,128900.0
2008-12-19 11:00:00,22.87,22.89,22.82,22.88,152500.0,16.5911,16.6056,16.5548,16.5983,152500.0
2008-12-19 11:05:00,22.88,22.89,22.81,22.81,201200.0,16.5983,16.6056,16.5476,16.5476,201200.0
2008-12-19 11:10:00,22.82,22.89,22.82,22.86,130400.0,16.5548,16.6056,16.5548,16.5838,130400.0
2008-12-19 11:15:00,22.87,22.9,22.84,22.87,53200.0,16.5911,16.6128,16.5693,16.5911,53200.0
2008-12-19 11:20:00,22.87,22.92,22.86,22.88,58900.0,16.5911,16.6274,16.5838,16.5983,58900.0
2008-12-19 11:25:00,22.88,22.88,22.8,22.81,68800.0,16.5983,16.5983,16.5403,16.5476,68800.0
2008-12-19 11:30:00,22.81,22.85,22.79,22.79,65400.0,16.5476,16.5766,16.533,16.533,65400.0
2008-12-19 11:35:00,22.79,22.84,22.76,22.76,69500.0,16.533,16.5693,16.5113,16.5113,69500.0
2008-12-19 11:40:00,22.75,22.8,22.69,22.69,189400.0,16.504,16.5403,16.4605,16.4605,189400.0
2008-12-19 11:45:00,22.69,22.71,22.67,22.7,201700.0,16.4605,16.475,16.446,16.4678,201700.0
2008-12-19 11:50:00,22.7,22.7,22.64,22.65,70600.0,16.4678,16.4678,16.4242,16.4315,70600.0
2008-12-19 11:55:00,22.65,22.67,22.58,22.59,146800.0,16.4315,16.446,16.3807,16.388,146800.0
2008-12-19 12:00:00,22.6,22.61,22.53,22.54,136500.0,16.3952,16.4025,16.3444,16.3517,136500.0
2008-12-19 12:05:00,22.54,22.54,22.47,22.49,150400.0,16.3517,16.3517,16.3009,16.3154,150400.0
2008-12-19 12:10:00,22.49,22.62,22.49,22.61,866900.0,16.3154,16.4097,16.3154,16.4025,866900.0
2008-12-19 12:15:00,22.61,22.63,22.57,22.6,29800.0,16.4025,16.417,16.3734,16.3952,29800.0
2008-12-19 12:20:00,22.6,22.6,22.53,22.56,24100.0,16.3952,16.3952,16.3444,16.3662,24100.0
2008-12-19 12:25:00,22.57,22.66,22.57,22.66,72600.0,16.3734,16.4387,16.3734,16.4387,72600.0
2008-12-19 12:30:00,22.65,22.69,22.65,22.66,168100.0,16.4315,16.4605,16.4315,16.4387,168100.0
2008-12-19 12:35:00,22.66,22.68,22.63,22.66,30100.0,16.4387,16.4532,16.417,16.4387,30100.0
2008-12-19 12:40:00,22.66,22.67,22.61,22.62,71400.0,16.4387,16.446,16.4025,16.4097,71400.0
2008-12-19 12:45:00,22.61,22.67,22.61,22.66,83800.0,16.4025,16.446,16.4025,16.4387,83800.0
2008-12-19 12:50:00,22.65,22.65,22.59,22.6,44500.0,16.4315,16.4315,16.388,16.3952,44500.0
2008-12-19 12:55:00,22.61,22.63,22.61,22.62,18700.0,16.4025,16.417,16.4025,16.4097,18700.0
2008-12-19 13:00:00,22.62,22.66,22.62,22.65,62000.0,16.4097,16.4387,16.4097,16.4315,62000.0
2008-12-19 13:05:00,22.66,22.66,22.61,22.65,109800.0,16.4387,16.4387,16.4025,16.4315,109800.0
2008-12-19 13:10:00,22.65,22.66,22.6,22.64,66200.0,16.4315,16.4387,16.3952,16.4242,66200.0
2008-12-19 13:15:00,22.64,22.71,22.64,22.69,50300.0,16.4242,16.475,16.4242,16.4605,50300.0
2008-12-19 13:20:00,22.68,22.69,22.66,22.67,8600.0,16.4532,16.4605,16.4387,16.446,8600.0
2008-12-19 13:25:00,22.67,22.69,22.63,22.67,39700.0,16.446,16.4605,16.417,16.446,39700.0
2008-12-19 13:30:00,22.68,22.72,22.68,22.68,55900.0,16.4532,16.4823,16.4532,16.4532,55900.0
2008-12-19 13:35:00,22.7,22.7,22.66,22.69,22800.0,16.4678,16.4678,16.4387,16.4605,22800.0
2008-12-19 13:40:00,22.7,22.73,22.69,22.7,40500.0,16.4678,16.4895,16.4605,16.4678,40500.0
2008-12-19 13:45:00,22.71,22.71,22.64,22.64,21100.0,16.475,16.475,16.4242,16.4242,21100.0
2008-12-19 13:50:00,22.64,22.65,22.58,22.61,78400.0,16.4242,16.4315,16.3807,16.4025,78400.0
2008-12-19 13:55:00,22.62,22.65,22.61,22.63,51700.0,16.4097,16.4315,16.4025,16.417,51700.0
2008-12-19 14:00:00,22.62,22.72,22.62,22.7,30400.0,16.4097,16.4823,16.4097,16.4678,30400.0
2008-12-19 14:05:00,22.7,22.7,22.63,22.64,26200.0,16.4678,16.4678,16.417,16.4242,26200.0
2008-12-19 14:10:00,22.64,22.67,22.6,22.6,24700.0,16.4242,16.446,16.3952,16.3952,24700.0
2008-12-19 14:15:00,22.59,22.67,22.59,22.63,81400.0,16.388,16.446,16.388,16.417,81400.0
2008-12-19 14:20:00,22.62,22.62,22.55,22.55,53000.0,16.4097,16.4097,16.3589,16.3589,53000.0
2008-12-19 14:25:00,22.56,22.63,22.56,22.61,52300.0,16.3662,16.417,16.3662,16.4025,52300.0
2008-12-19 14:30:00,22.62,22.66,22.58,22.62,34100.0,16.4097,16.4387,16.3807,16.4097,34100.0
2008-12-19 14:35:00,22.62,22.65,22.59,22.63,49800.0,16.4097,16.4315,16.388,16.417,49800.0
2008-12-19 14:40:00,22.63,22.69,22.63,22.67,43000.0,16.417,16.4605,16.417,16.446,43000.0
2008-12-19 14:45:00,22.67,22.73,22.67,22.69,44900.0,16.446,16.4895,16.446,16.4605,44900.0
2008-12-19 14:50:00,22.69,22.7,22.59,22.6,169300.0,16.4605,16.4678,16.388,16.3952,169300.0
2008-12-19 14:55:00,22.59,22.64,22.56,22.61,227800.0,16.388,16.4242,16.3662,16.4025,227800.0
2008-12-19 15:00:00,22.6,22.61,22.55,22.6,92600.0,16.3952,16.4025,16.3589,16.3952,92600.0
2008-12-19 15:05:00,22.61,22.64,22.57,22.61,263300.0,16.4025,16.4242,16.3734,16.4025,263300.0
2008-12-19 15:10:00,22.61,22.62,22.5,22.54,198200.0,16.4025,16.4097,16.3227,16.3517,198200.0
2008-12-19 15:15:00,22.54,22.54,22.46,22.49,142700.0,16.3517,16.3517,16.2936,16.3154,142700.0
2008-12-19 15:20:00,22.5,22.58,22.46,22.58,193600.0,16.3227,16.3807,16.2936,16.3807,193600.0
2008-12-19 15:25:00,22.58,22.66,22.53,22.62,199800.0,16.3807,16.4387,16.3444,16.4097,199800.0
2008-12-19 15:30:00,22.62,22.63,22.53,22.54,236300.0,16.4097,16.417,16.3444,16.3517,236300.0
2008-12-19 15:35:00,22.53,22.6,22.5,22.54,298100.0,16.3444,16.3952,16.3227,16.3517,298100.0
2008-12-19 15:40:00,22.54,22.68,22.54,22.63,269200.0,16.3517,16.4532,16.3517,16.417,269200.0
2008-12-19 15:45:00,22.62,22.64,22.61,22.64,106700.0,16.4097,16.4242,16.4025,16.4242,106700.0
2008-12-19 15:50:00,22.64,22.7,22.64,22.64,268900.0,16.4242,16.4678,16.4242,16.4242,268900.0
2008-12-19 15:55:00,22.64,22.68,22.6,22.6,392500.0,16.4242,16.4532,16.3952,16.3952,392500.0
2008-12-19 16:00:00,22.6,22.6,22.49,22.55,2951100.0,16.3952,16.3952,16.3154,16.3589,2951100.0
2008-12-19 16:05:00,22.54,22.54,22.5,22.5,50800.0,16.3517,16.3517,16.3227,16.3227,50800.0
2008-12-19 16:10:00,22.49,22.49,22.48,22.48,2200.0,16.3154,16.3154,16.3082,16.3082,2200.0
2008-12-22 09:30:00,22.75,22.75,22.54,22.54,26400.0,16.504,16.504,16.3517,16.3517,26400.0
2008-12-22 09:35:00,22.52,22.57,22.45,22.45,206300.0,16.3372,16.3734,16.2864,16.2864,206300.0
2008-12-22 09:40:00,22.44,22.44,22.39,22.43,64400.0,16.2791,16.2791,16.2429,16.2719,64400.0
2008-12-22 09:45:00,22.43,22.52,22.37,22.51,137400.0,16.2719,16.3372,16.2284,16.3299,137400.0
2008-12-22 09:50:00,22.49,22.51,22.41,22.44,193000.0,16.3154,16.3299,16.2574,16.2791,193000.0
2008-12-22 09:55:00,22.45,22.46,22.4,22.42,36800.0,16.2864,16.2936,16.2501,16.2646,36800.0
2008-12-22 10:00:00,22.42,22.46,22.36,22.36,161000.0,16.2646,16.2936,16.2211,16.2211,161000.0
2008-12-22 10:05:00,22.35,22.35,22.27,22.34,240600.0,16.2138,16.2138,16.1558,16.2066,240600.0
2008-12-22 10:10:00,22.34,22.34,22.28,22.3,152000.0,16.2066,16.2066,16.1631,16.1776,152000.0
2008-12-22 10:15:00,22.3,22.35,22.29,22.34,75700.0,16.1776,16.2138,16.1703,16.2066,75700.0
2008-12-22 10:20:00,22.35,22.35,22.28,22.29,81000.0,16.2138,16.2138,16.1631,16.1703,81000.0
2008-12-22 10:25:00,22.28,22.29,22.27,22.29,14700.0,16.1631,16.1703,16.1558,16.1703,14700.0
2008-12-22 10:30:00,22.29,22.34,22.27,22.33,66500.0,16.1703,16.2066,16.1558,16.1993,66500.0
2008-12-22 10:35:00,22.33,22.35,22.31,22.33,34800.0,16.1993,16.2138,16.1848,16.1993,34800.0
2008-12-22 10:40:00,22.34,22.34,22.26,22.33,51600.0,16.2066,16.2066,16.1486,16.1993,51600.0
2008-12-22 10:45:00,22.33,22.38,22.33,22.38,47800.0,16.1993,16.2356,16.1993,16.2356,47800.0
2008-12-22 10:50:00,22.38,22.39,22.35,22.39,44600.0,16.2356,16.2429,16.2138,16.2429,44600.0
2008-12-22 10:55:00,22.37,22.37,22.35,22.36,16300.0,16.2284,16.2284,16.2138,16.2211,16300.0
2008-12-22 11:00:00,22.36,22.36,22.26,22.29,51200.0,16.2211,16.2211,16.1486,16.1703,51200.0
2008-12-22 11:05:00,22.29,22.32,22.29,22.32,17200.0,16.1703,16.1921,16.1703,16.1921,17200.0
2008-12-22 11:10:00,22.32,22.33,22.31,22.31,57500.0,16.1921,16.1993,16.1848,16.1848,57500.0
2008-12-22 11:15:00,22.32,22.35,22.3,22.35,132600.0,16.1921,16.2138,16.1776,16.2138,132600.0
2008-12-22 11:20:00,22.34,22.34,22.24,22.25,142400.0,16.2066,16.2066,16.134,16.1413,142400.0
2008-12-22 11:25:00,22.25,22.28,22.24,22.24,245600.0,16.1413,16.1631,16.134,16.134,245600.0
2008-12-22 11:30:00,22.24,22.24,22.19,22.2,96700.0,16.134,16.134,16.0978,16.105,96700.0
2008-12-22 11:35:00,22.19,22.23,22.16,22.22,151500.0,16.0978,16.1268,16.076,16.1195,151500.0
2008-12-22 11:40:00,22.22,22.22,22.18,22.2,37400.0,16.1195,16.1195,16.0905,16.105,37400.0
2008-12-22 11:45:00,22.2,22.24,22.17,22.23,84800.0,16.105,16.134,16.0833,16.1268,84800.0
2008-12-22 11:50:00,22.23,22.24,22.22,22.24,72000.0,16.1268,16.134,16.1195,16.134,72000.0
2008-12-22 11:55:00,22.24,22.27,22.22,22.26,43400.0,16.134,16.1558,16.1195,16.1486,43400.0
2008-12-22 12:00:00,22.25,22.25,22.21,22.21,146700.0,16.1413,16.1413,16.1123,16.1123,146700.0
2008-12-22 12:05:00,22.22,22.24,22.2,22.2,73700.0,16.1195,16.134,16.105,16.105,73700.0
2008-12-22 12:10:00,22.2,22.28,22.19,22.28,50600.0,16.105,16.1631,16.0978,16.1631,50600.0
2008-12-22 12:15:00,22.27,22.3,22.25,22.29,34900.0,16.1558,16.1776,16.1413,16.1703,34900.0
2008-12-22 12:20:00,22.29,22.29,22.24,22.24,38400.0,16.1703,16.1703,16.134,16.134,38400.0
2008-12-22 12:25:00,22.23,22.25,22.22,22.24,41100.0,16.1268,16.1413,16.1195,16.134,41100.0
2008-12-22 12:30:00,22.23,22.26,22.22,22.26,42700.0,16.1268,16.1486,16.1195,16.1486,42700.0
2008-12-22 12:35:00,22.26,22.28,22.24,22.24,31900.0,16.1486,16.1631,16.134,16.134,31900.0
2008-12-22 12:40:00,22.23,22.29,22.23,22.29,58500.0,16.1268,16.1703,16.1268,16.1703,58500.0
2008-12-22 12:45:00,22.27,22.31,22.26,22.28,54300.0,16.1558,16.1848,16.1486,16.1631,54300.0
2008-12-22 12:50:00,22.28,22.32,22.27,22.32,57700.0,16.1631,16.1921,16.1558,16.1921,57700.0
2008-12-22 12:55:00,22.31,22.34,22.31,22.31,187200.0,16.1848,16.2066,16.1848,16.1848,187200.0
2008-12-22 13:00:00,22.31,22.36,22.31,22.34,637900.0,16.1848,16.2211,16.1848,16.2066,637900.0
2008-12-22 13:05:00,22.34,22.36,22.28,22.28,47800.0,16.2066,16.2211,16.1631,16.1631,47800.0
2008-12-22 13:10:00,22.29,22.31,22.26,22.29,80000.0,16.1703,16.1848,16.1486,16.1703,80000.0
2008-12-22 13:15:00,22.29,22.36,22.29,22.33,56100.0,16.1703,16.2211,16.1703,16.1993,56100.0
2008-12-22 13:20:00,22.32,22.36,22.32,22.35,66800.0,16.1921,16.2211,16.1921,16.2138,66800.0
2008-12-22 13:25:00,22.35,22.37,22.3,22.33,47600.0,16.2138,16.2284,16.1776,16.1993,47600.0
2008-12-22 13:30:00,22.32,22.32,22.3,22.31,12100.0,16.1921,16.1921,16.1776,16.1848,12100.0
2008-12-22 13:35:00,22.32,22.35,22.3,22.33,68300.0,16.1921,16.2138,16.1776,16.1993,68300.0
2008-12-22 13:40:00,22.34,22.35,22.3,22.3,63100.0,16.2066,16.2138,16.1776,16.1776,63100.0
2008-12-22 13:45:00,22.29,22.29,22.24,22.25,90200.0,16.1703,16.1703,16.134,16.1413,90200.0
2008-12-22 13:50:00,22.26,22.3,22.26,22.28,84000.0,16.1486,16.1776,16.1486,16.1631,84000.0
2008-12-22 13:55:00,22.28,22.3,22.23,22.27,183500.0,16.1631,16.1776,16.1268,16.1558,183500.0
2008-12-22 14:00:00,22.26,22.29,22.26,22.27,128700.0,16.1486,16.1703,16.1486,16.1558,128700.0
2008-12-22 14:05:00,22.28,22.32,22.26,22.27,74700.0,16.1631,16.1921,16.1486,16.1558,74700.0
2008-12-22 14:10:00,22.26,22.27,22.21,22.23,51800.0,16.1486,16.1558,16.1123,16.1268,51800.0
2008-12-22 14:15:00,22.24,22.25,22.15,22.19,94700.0,16.134,16.1413,16.0688,16.0978,94700.0
2008-12-22 14:20:00,22.19,22.2,22.13,22.14,238300.0,16.0978,16.105,16.0542,16.0615,238300.0
2008-12-22 14:25:00,22.14,22.14,22.07,22.1,280100.0,16.0615,16.0615,16.0107,16.0325,280100.0
2008-12-22 14:30:00,22.11,22.11,22.05,22.09,58300.0,16.0397,16.0397,15.9962,16.0252,58300.0
2008-12-22 14:35:00,22.09,22.11,22.07,22.09,49000.0,16.0252,16.0397,16.0107,16.0252,49000.0
2008-12-22 14:40:00,22.08,22.12,22.07,22.08,48200.0,16.018,16.047,16.0107,16.018,48200.0
2008-12-22 14:45:00,22.07,22.19,22.07,22.17,90300.0,16.0107,16.0978,16.0107,16.0833,90300.0
2008-12-22 14:50:00,22.17,22.19,22.14,22.15,109000.0,16.0833,16.0978,16.0615,16.0688,109000.0
2008-12-22 14:55:00,22.15,22.16,22.06,22.06,103000.0,16.0688,16.076,16.0035,16.0035,103000.0
2008-12-22 15:00:00,22.06,22.11,22.03,22.05,166100.0,16.0035,16.0397,15.9817,15.9962,166100.0
2008-12-22 15:05:00,22.05,22.11,22.04,22.07,107800.0,15.9962,16.0397,15.989,16.0107,107800.0
2008-12-22 15:10:00,22.08,22.1,22.02,22.06,75600.0,16.018,16.0325,15.9744,16.0035,75600.0
2008-12-22 15:15:00,22.05,22.09,22.03,22.03,303700.0,15.9962,16.0252,15.9817,15.9817,303700.0
2008-12-22 15:20:00,22.02,22.07,22.01,22.05,188600.0,15.9744,16.0107,15.9672,15.9962,188600.0
2008-12-22 15:25:00,22.05,22.05,21.92,21.97,404100.0,15.9962,15.9962,15.9019,15.9382,404100.0
2008-12-22 15:30:00,21.98,22.02,21.97,21.99,84800.0,15.9454,15.9744,15.9382,15.9527,84800.0
2008-12-22 15:35:00,21.99,22.13,21.99,22.12,337100.0,15.9527,16.0542,15.9527,16.047,337100.0
2008-12-22 15:40:00,22.11,22.21,22.09,22.12,365900.0,16.0397,16.1123,16.0252,16.047,365900.0
2008-12-22 15:45:00,22.12,22.17,22.12,22.15,135200.0,16.047,16.0833,16.047,16.0688,135200.0
2008-12-22 15:50:00,22.15,22.27,22.15,22.26,530900.0,16.0688,16.1558,16.0688,16.1486,530900.0
2008-12-22 15:55:00,22.26,22.39,22.19,22.34,789500.0,16.1486,16.2429,16.0978,16.2066,789500.0
2008-12-22 16:00:00,22.28,22.28,22.23,22.26,32700.0,16.1631,16.1631,16.1268,16.1486,32700.0
2008-12-22 16:05:00,22.26,22.26,22.26,22.26,0.0,16.1486,16.1486,16.1486,16.1486,0.0
2008-12-22 16:10:00,22.34,22.34,22.34,22.34,400.0,16.2066,16.2066,16.2066,16.2066,400.0
2008-12-23 09:30:00,22.36,22.58,22.36,22.54,37000.0,16.2211,16.3807,16.2211,16.3517,37000.0
2008-12-23 09:35:00,22.52,22.53,22.4,22.4,18200.0,16.3372,16.3444,16.2501,16.2501,18200.0
2008-12-23 09:40:00,22.4,22.41,22.34,22.4,42100.0,16.2501,16.2574,16.2066,16.2501,42100.0
2008-12-23 09:45:00,22.39,22.41,22.37,22.37,29500.0,16.2429,16.2574,16.2284,16.2284,29500.0
2008-12-23 09:50:00,22.38,22.42,22.38,22.42,42800.0,16.2356,16.2646,16.2356,16.2646,42800.0
2008-12-23 09:55:00,22.42,22.46,22.41,22.46,27900.0,16.2646,16.2936,16.2574,16.2936,27900.0
2008-12-23 10:00:00,22.45,22.48,22.39,22.42,414400.0,16.2864,16.3082,16.2429,16.2646,414400.0
2008-12-23 10:05:00,22.42,22.43,22.36,22.4,99600.0,16.2646,16.2719,16.2211,16.2501,99600.0
2008-12-23 10:10:00,22.39,22.48,22.39,22.48,39000.0,16.2429,16.3082,16.2429,16.3082,39000.0
2008-12-23 10:15:00,22.48,22.48,22.4,22.41,34500.0,16.3082,16.3082,16.2501,16.2574,34500.0
2008-12-23 10:20:00,22.4,22.42,22.36,22.42,68600.0,16.2501,16.2646,16.2211,16.2646,68600.0
2008-12-23 10:25:00,22.42,22.5,22.41,22.5,68500.0,16.2646,16.3227,16.2574,16.3227,68500.0
2008-12-23 10:30:00,22.49,22.56,22.49,22.55,177800.0,16.3154,16.3662,16.3154,16.3589,177800.0
2008-12-23 10:35:00,22.56,22.57,22.5,22.5,32400.0,16.3662,16.3734,16.3227,16.3227,32400.0
2008-12-23 10:40:00,22.49,22.53,22.42,22.45,49900.0,16.3154,16.3444,16.2646,16.2864,49900.0
2008-12-23 10:45:00,22.45,22.5,22.44,22.5,33200.0,16.2864,16.3227,16.2791,16.3227,33200.0
2008-12-23 10:50:00,22.49,22.5,22.45,22.47,95000.0,16.3154,16.3227,16.2864,16.3009,95000.0
2008-12-23 10:55:00,22.47,22.49,22.42,22.42,81100.0,16.3009,16.3154,16.2646,16.2646,81100.0
2008-12-23 11:00:00,22.41,22.44,22.4,22.43,27500.0,16.2574,16.2791,16.2501,16.2719,27500.0
2008-12-23 11:05:00,22.43,22.43,22.39,22.41,19700.0,16.2719,16.2719,16.2429,16.2574,19700.0
2008-12-23 11:10:00,22.41,22.41,22.39,22.41,14500.0,16.2574,16.2574,16.2429,16.2574,14500.0
2008-12-23 11:15:00,22.42,22.42,22.34,22.34,11700.0,16.2646,16.2646,16.2066,16.2066,11700.0
2008-12-23 11:20:00,22.34,22.36,22.34,22.36,48100.0,16.2066,16.2211,16.2066,16.2211,48100.0
2008-12-23 11:25:00,22.35,22.35,22.29,22.3,128000.0,16.2138,16.2138,16.1703,16.1776,128000.0
2008-12-23 11:30:00,22.3,22.32,22.26,22.31,89500.0,16.1776,16.1921,16.1486,16.1848,89500.0
2008-12-23 11:35:00,22.31,22.32,22.29,22.3,42500.0,16.1848,16.1921,16.1703,16.1776,42500.0
2008-12-23 11:40:00,22.31,22.34,22.27,22.34,113100.0,16.1848,16.2066,16.1558,16.2066,113100.0
2008-12-23 11:45:00,22.34,22.34,22.31,22.32,46200.0,16.2066,16.2066,16.1848,16.1921,46200.0
2008-12-23 11:50:00,22.32,22.32,22.28,22.29,13900.0,16.1921,16.1921,16.1631,16.1703,13900.0
2008-12-23 11:55:00,22.3,22.3,22.19,22.2,71700.0,16.1776,16.1776,16.0978,16.105,71700.0
2008-12-23 12:00:00,22.2,22.21,22.17,22.18,33000.0,16.105,16.1123,16.0833,16.0905,33000.0
2008-12-23 12:05:00,22.18,22.18,22.13,22.17,32300.0,16.0905,16.0905,16.0542,16.0833,32300.0
2008-12-23 12:10:00,22.17,22.19,22.13,22.19,30600.0,16.0833,16.0978,16.0542,16.0978,30600.0
2008-12-23 12:15:00,22.19,22.2,22.16,22.19,17000.0,16.0978,16.105,16.076,16.0978,17000.0
2008-12-23 12:20:00,22.19,22.21,22.18,22.18,30100.0,16.0978,16.1123,16.0905,16.0905,30100.0
2008-12-23 12:25:00,22.18,22.2,22.16,22.19,81800.0,16.0905,16.105,16.076,16.0978,81800.0
2008-12-23 12:30:00,22.18,22.19,22.1,22.11,105500.0,16.0905,16.0978,16.0325,16.0397,105500.0
2008-12-23 12:35:00,22.11,22.13,22.1,22.12,107500.0,16.0397,16.0542,16.0325,16.047,107500.0
2008-12-23 12:40:00,22.13,22.16,22.12,22.14,55100.0,16.0542,16.076,16.047,16.0615,55100.0
2008-12-23 12:45:00,22.13,22.18,22.13,22.17,60700.0,16.0542,16.0905,16.0542,16.0833,60700.0
2008-12-23 12:50:00,22.17,22.21,22.17,22.21,39800.0,16.0833,16.1123,16.0833,16.1123,39800.0
2008-12-23 12:55:00,22.2,22.23,22.2,22.21,100100.0,16.105,16.1268,16.105,16.1123,100100.0
2008-12-23 13:00:00,22.2,22.21,22.15,22.15,27600.0,16.105,16.1123,16.0688,16.0688,27600.0
2008-12-23 13:05:00,22.16,22.22,22.16,22.21,28100.0,16.076,16.1195,16.076,16.1123,28100.0
2008-12-23 13:10:00,22.21,22.21,22.18,22.2,23100.0,16.1123,16.1123,16.0905,16.105,23100.0
2008-12-23 13:15:00,22.21,22.21,22.17,22.17,25100.0,16.1123,16.1123,16.0833,16.0833,25100.0
2008-12-23 13:20:00,22.16,22.2,22.14,22.2,120500.0,16.076,16.105,16.0615,16.105,120500.0
2008-12-23 13:25:00,22.19,22.2,22.17,22.18,31600.0,16.0978,16.105,16.0833,16.0905,31600.0
2008-12-23 13:30:00,22.18,22.18,22.15,22.16,12500.0,16.0905,16.0905,16.0688,16.076,12500.0
2008-12-23 13:35:00,22.16,22.17,22.14,22.14,68300.0,16.076,16.0833,16.0615,16.0615,68300.0
2008-12-23 13:40:00,22.14,22.16,22.13,22.15,33500.0,16.0615,16.076,16.0542,16.0688,33500.0
2008-12-23 13:45:00,22.15,22.16,22.12,22.15,17800.0,16.0688,16.076,16.047,16.0688,17800.0
2008-12-23 13:50:00,22.16,22.19,22.16,22.18,110000.0,16.076,16.0978,16.076,16.0905,110000.0
2008-12-23 13:55:00,22.18,22.26,22.18,22.26,133100.0,16.0905,16.1486,16.0905,16.1486,133100.0
2008-12-23 14:00:00,22.25,22.26,22.23,22.24,59400.0,16.1413,16.1486,16.1268,16.134,59400.0
2008-12-23 14:05:00,22.24,22.24,22.21,22.21,27300.0,16.134,16.134,16.1123,16.1123,27300.0
2008-12-23 14:10:00,22.2,22.24,22.2,22.24,30000.0,16.105,16.134,16.105,16.134,30000.0
2008-12-23 14:15:00,22.24,22.3,22.22,22.28,42500.0,16.134,16.1776,16.1195,16.1631,42500.0
2008-12-23 14:20:00,22.28,22.3,22.27,22.28,29000.0,16.1631,16.1776,16.1558,16.1631,29000.0
2008-12-23 14:25:00,22.28,22.28,22.22,22.23,78500.0,16.1631,16.1631,16.1195,16.1268,78500.0
2008-12-23 14:30:00,22.24,22.25,22.1,22.14,84700.0,16.134,16.1413,16.0325,16.0615,84700.0
2008-12-23 14:35:00,22.13,22.16,22.12,22.13,24900.0,16.0542,16.076,16.047,16.0542,24900.0
2008-12-23 14:40:00,22.12,22.15,22.09,22.1,112000.0,16.047,16.0688,16.0252,16.0325,112000.0
2008-12-23 14:45:00,22.1,22.1,22.02,22.07,119200.0,16.0325,16.0325,15.9744,16.0107,119200.0
2008-12-23 14:50:00,22.07,22.14,22.05,22.11,525600.0,16.0107,16.0615,15.9962,16.0397,525600.0
2008-12-23 14:55:00,22.12,22.13,22.06,22.09,120000.0,16.047,16.0542,16.0035,16.0252,120000.0
2008-12-23 15:00:00,22.09,22.12,22.05,22.1,191800.0,16.0252,16.047,15.9962,16.0325,191800.0
2008-12-23 15:05:00,22.1,22.1,22.02,22.05,88700.0,16.0325,16.0325,15.9744,15.9962,88700.0
2008-12-23 15:10:00,22.06,22.23,22.06,22.19,144400.0,16.0035,16.1268,16.0035,16.0978,144400.0
2008-12-23 15:15:00,22.18,22.21,22.14,22.15,70100.0,16.0905,16.1123,16.0615,16.0688,70100.0
2008-12-23 15:20:00,22.15,22.21,22.08,22.12,140800.0,16.0688,16.1123,16.018,16.047,140800.0
2008-12-23 15:25:00,22.11,22.21,22.1,22.19,88100.0,16.0397,16.1123,16.0325,16.0978,88100.0
2008-12-23 15:30:00,22.18,22.25,22.17,22.19,115500.0,16.0905,16.1413,16.0833,16.0978,115500.0
2008-12-23 15:35:00,22.18,22.18,22.11,22.14,180900.0,16.0905,16.0905,16.0397,16.0615,180900.0
2008-12-23 15:40:00,22.13,22.18,22.12,22.15,44700.0,16.0542,16.0905,16.047,16.0688,44700.0
2008-12-23 15:45:00,22.17,22.21,22.15,22.21,139600.0,16.0833,16.1123,16.0688,16.1123,139600.0
2008-12-23 15:50:00,22.2,22.2,22.14,22.14,141700.0,16.105,16.105,16.0615,16.0615,141700.0
2008-12-23 15:55:00,22.15,22.19,22.14,22.16,263300.0,16.0688,16.0978,16.0615,16.076,263300.0
2008-12-23 16:00:00,22.16,22.16,22.16,22.16,0.0,16.076,16.076,16.076,16.076,0.0
2008-12-23 16:05:00,22.16,22.16,22.16,22.16,0.0,16.076,16.076,16.076,16.076,0.0
2008-12-23 16:10:00,22.16,22.16,22.16,22.16,0.0,16.076,16.076,16.076,16.076,0.0
2008-12-24 09:30:00,22.18,22.31,22.17,22.24,39300.0,16.0905,16.1848,16.0833,16.134,39300.0
2008-12-24 09:35:00,22.25,22.25,22.21,22.23,20800.0,16.1413,16.1413,16.1123,16.1268,20800.0
2008-12-24 09:40:00,22.22,22.22,22.19,22.21,25200.0,16.1195,16.1195,16.0978,16.1123,25200.0
2008-12-24 09:45:00,22.21,22.21,22.18,22.18,23300.0,16.1123,16.1123,16.0905,16.0905,23300.0
2008-12-24 09:50:00,22.18,22.22,22.17,22.2,19200.0,16.0905,16.1195,16.0833,16.105,19200.0
2008-12-24 09:55:00,22.19,22.19,22.16,22.16,18200.0,16.0978,16.0978,16.076,16.076,18200.0
2008-12-24 10:00:00,22.16,22.17,22.13,22.17,19000.0,16.076,16.0833,16.0542,16.0833,19000.0
2008-12-24 10:05:00,22.17,22.19,22.16,22.17,25000.0,16.0833,16.0978,16.076,16.0833,25000.0
2008-12-24 10:10:00,22.17,22.22,22.17,22.22,13700.0,16.0833,16.1195,16.0833,16.1195,13700.0
2008-12-24 10:15:00,22.22,22.26,22.22,22.23,14000.0,16.1195,16.1486,16.1195,16.1268,14000.0
2008-12-24 10:20:00,22.24,22.3,22.24,22.29,245300.0,16.134,16.1776,16.134,16.1703,245300.0
2008-12-24 10:25:00,22.3,22.3,22.26,22.28,51000.0,16.1776,16.1776,16.1486,16.1631,51000.0
2008-12-24 10:30:00,22.27,22.3,22.27,22.3,13800.0,16.1558,16.1776,16.1558,16.1776,13800.0
2008-12-24 10:35:00,22.31,22.31,22.25,22.27,35100.0,16.1848,16.1848,16.1413,16.1558,35100.0
2008-12-24 10:40:00,22.26,22.29,22.25,22.29,76000.0,16.1486,16.1703,16.1413,16.1703,76000.0
2008-12-24 10:45:00,22.3,22.34,22.3,22.33,133300.0,16.1776,16.2066,16.1776,16.1993,133300.0
2008-12-24 10:50:00,22.34,22.35,22.32,22.33,23300.0,16.2066,16.2138,16.1921,16.1993,23300.0
2008-12-24 10:55:00,22.33,22.34,22.3,22.3,16800.0,16.1993,16.2066,16.1776,16.1776,16800.0
2008-12-24 11:00:00,22.3,22.32,22.3,22.3,16600.0,16.1776,16.1921,16.1776,16.1776,16600.0
2008-12-24 11:05:00,22.29,22.32,22.29,22.32,11200.0,16.1703,16.1921,16.1703,16.1921,11200.0
2008-12-24 11:10:00,22.32,22.36,22.32,22.36,19900.0,16.1921,16.2211,16.1921,16.2211,19900.0
2008-12-24 11:15:00,22.37,22.37,22.34,22.35,44000.0,16.2284,16.2284,16.2066,16.2138,44000.0
2008-12-24 11:20:00,22.35,22.35,22.34,22.34,15900.0,16.2138,16.2138,16.2066,16.2066,15900.0
2008-12-24 11:25:00,22.34,22.34,22.27,22.27,135100.0,16.2066,16.2066,16.1558,16.1558,135100.0
2008-12-24 11:30:00,22.27,22.27,22.24,22.25,24900.0,16.1558,16.1558,16.134,16.1413,24900.0
2008-12-24 11:35:00,22.24,22.28,22.24,22.28,4100.0,16.134,16.1631,16.134,16.1631,4100.0
2008-12-24 11:40:00,22.28,22.3,22.27,22.3,10600.0,16.1631,16.1776,16.1558,16.1776,10600.0
2008-12-24 11:45:00,22.3,22.3,22.29,22.3,14100.0,16.1776,16.1776,16.1703,16.1776,14100.0
2008-12-24 11:50:00,22.31,22.35,22.31,22.34,35800.0,16.1848,16.2138,16.1848,16.2066,35800.0
2008-12-24 11:55:00,22.34,22.35,22.32,22.33,89300.0,16.2066,16.2138,16.1921,16.1993,89300.0
2008-12-24 12:00:00,22.33,22.35,22.33,22.35,3700.0,16.1993,16.2138,16.1993,16.2138,3700.0
2008-12-24 12:05:00,22.34,22.34,22.33,22.34,19500.0,16.2066,16.2066,16.1993,16.2066,19500.0
2008-12-24 12:10:00,22.33,22.33,22.32,22.32,5000.0,16.1993,16.1993,16.1921,16.1921,5000.0
2008-12-24 12:15:00,22.32,22.34,22.31,22.33,56900.0,16.1921,16.2066,16.1848,16.1993,56900.0
2008-12-24 12:20:00,22.33,22.35,22.33,22.34,53900.0,16.1993,16.2138,16.1993,16.2066,53900.0
2008-12-24 12:25:00,22.33,22.37,22.33,22.34,102500.0,16.1993,16.2284,16.1993,16.2066,102500.0
2008-12-24 12:30:00,22.34,22.36,22.34,22.35,33800.0,16.2066,16.2211,16.2066,16.2138,33800.0
2008-12-24 12:35:00,22.35,22.35,22.34,22.35,15600.0,16.2138,16.2138,16.2066,16.2138,15600.0
2008-12-24 12:40:00,22.36,22.37,22.34,22.37,100000.0,16.2211,16.2284,16.2066,16.2284,100000.0
2008-12-24 12:45:00,22.36,22.38,22.36,22.37,153600.0,16.2211,16.2356,16.2211,16.2284,153600.0
2008-12-24 12:50:00,22.38,22.39,22.37,22.37,20200.0,16.2356,16.2429,16.2284,16.2284,20200.0
2008-12-24 12:55:00,22.37,22.37,22.27,22.28,281100.0,16.2284,16.2284,16.1558,16.1631,281100.0
2008-12-24 13:00:00,22.3,22.3,22.25,22.26,800.0,16.1776,16.1776,16.1413,16.1486,800.0
2008-12-24 13:05:00,22.26,22.26,22.26,22.26,0.0,16.1486,16.1486,16.1486,16.1486,0.0
2008-12-24 13:10:00,22.26,22.26,22.26,22.26,0.0,16.1486,16.1486,16.1486,16.1486,0.0
2008-12-26 09:30:00,22.47,22.47,22.35,22.4,26700.0,16.3009,16.3009,16.2138,16.2501,26700.0
2008-12-26 09:35:00,22.42,22.42,22.36,22.39,17500.0,16.2646,16.2646,16.2211,16.2429,17500.0
2008-12-26 09:40:00,22.39,22.39,22.37,22.38,8000.0,16.2429,16.2429,16.2284,16.2356,8000.0
2008-12-26 09:45:00,22.37,22.37,22.34,22.37,43300.0,16.2284,16.2284,16.2066,16.2284,43300.0
2008-12-26 09:50:00,22.36,22.37,22.36,22.36,11900.0,16.2211,16.2284,16.2211,16.2211,11900.0
2008-12-26 09:55:00,22.35,22.36,22.34,22.34,11800.0,16.2138,16.2211,16.2066,16.2066,11800.0
2008-12-26 10:00:00,22.34,22.35,22.33,22.34,223100.0,16.2066,16.2138,16.1993,16.2066,223100.0
2008-12-26 10:05:00,22.33,22.34,22.32,22.33,4200.0,16.1993,16.2066,16.1921,16.1993,4200.0
2008-12-26 10:10:00,22.34,22.39,22.34,22.38,15600.0,16.2066,16.2429,16.2066,16.2356,15600.0
2008-12-26 10:15:00,22.38,22.39,22.38,22.38,1900.0,16.2356,16.2429,16.2356,16.2356,1900.0
2008-12-26 10:20:00,22.38,22.38,22.37,22.37,5300.0,16.2356,16.2356,16.2284,16.2284,5300.0
2008-12-26 10:25:00,22.37,22.37,22.35,22.35,7700.0,16.2284,16.2284,16.2138,16.2138,7700.0
2008-12-26 10:30:00,22.35,22.35,22.34,22.35,1900.0,16.2138,16.2138,16.2066,16.2138,1900.0
2008-12-26 10:35:00,22.34,22.34,22.31,22.31,7200.0,16.2066,16.2066,16.1848,16.1848,7200.0
2008-12-26 10:40:00,22.31,22.32,22.3,22.3,9400.0,16.1848,16.1921,16.1776,16.1776,9400.0
2008-12-26 10:45:00,22.29,22.3,22.29,22.29,3200.0,16.1703,16.1776,16.1703,16.1703,3200.0
2008-12-26 10:50:00,22.29,22.29,22.28,22.29,8000.0,16.1703,16.1703,16.1631,16.1703,8000.0
2008-12-26 10:55:00,22.3,22.31,22.29,22.3,7400.0,16.1776,16.1848,16.1703,16.1776,7400.0
2008-12-26 11:00:00,22.3,22.31,22.29,22.31,3500.0,16.1776,16.1848,16.1703,16.1848,3500.0
2008-12-26 11:05:00,22.32,22.33,22.32,22.33,3300.0,16.1921,16.1993,16.1921,16.1993,3300.0
2008-12-26 11:10:00,22.33,22.33,22.28,22.28,16100.0,16.1993,16.1993,16.1631,16.1631,16100.0
2008-12-26 11:15:00,22.28,22.28,22.28,22.28,500.0,16.1631,16.1631,16.1631,16.1631,500.0
2008-12-26 11:20:00,22.29,22.29,22.27,22.27,13000.0,16.1703,16.1703,16.1558,16.1558,13000.0
2008-12-26 11:25:00,22.27,22.27,22.26,22.27,6000.0,16.1558,16.1558,16.1486,16.1558,6000.0
2008-12-26 11:30:00,22.27,22.28,22.26,22.27,3700.0,16.1558,16.1631,16.1486,16.1558,3700.0
2008-12-26 11:35:00,22.28,22.29,22.28,22.29,8700.0,16.1631,16.1703,16.1631,16.1703,8700.0
2008-12-26 11:40:00,22.3,22.3,22.29,22.29,2100.0,16.1776,16.1776,16.1703,16.1703,2100.0
2008-12-26 11:45:00,22.29,22.3,22.29,22.3,11300.0,16.1703,16.1776,16.1703,16.1776,11300.0
2008-12-26 11:50:00,22.3,22.31,22.29,22.29,1300.0,16.1776,16.1848,16.1703,16.1703,1300.0
2008-12-26 11:55:00,22.3,22.31,22.3,22.31,3500.0,16.1776,16.1848,16.1776,16.1848,3500.0
2008-12-26 12:00:00,22.31,22.32,22.31,22.32,4100.0,16.1848,16.1921,16.1848,16.1921,4100.0
2008-12-26 12:05:00,22.33,22.33,22.33,22.33,3500.0,16.1993,16.1993,16.1993,16.1993,3500.0
2008-12-26 12:10:00,22.33,22.33,22.31,22.32,5100.0,16.1993,16.1993,16.1848,16.1921,5100.0
2008-12-26 12:15:00,22.31,22.32,22.31,22.32,2100.0,16.1848,16.1921,16.1848,16.1921,2100.0
2008-12-26 12:20:00,22.32,22.32,22.31,22.31,2500.0,16.1921,16.1921,16.1848,16.1848,2500.0
2008-12-26 12:25:00,22.3,22.3,22.27,22.28,16900.0,16.1776,16.1776,16.1558,16.1631,16900.0
2008-12-26 12:30:00,22.28,22.29,22.27,22.29,2800.0,16.1631,16.1703,16.1558,16.1703,2800.0
2008-12-26 12:35:00,22.29,22.29,22.27,22.27,13400.0,16.1703,16.1703,16.1558,16.1558,13400.0
2008-12-26 12:40:00,22.27,22.27,22.26,22.27,3000.0,16.1558,16.1558,16.1486,16.1558,3000.0
2008-12-26 12:45:00,22.26,22.27,22.24,22.24,50800.0,16.1486,16.1558,16.134,16.134,50800.0
2008-12-26 12:50:00,22.24,22.25,22.22,22.25,25500.0,16.134,16.1413,16.1195,16.1413,25500.0
2008-12-26 12:55:00,22.24,22.24,22.24,22.24,1600.0,16.134,16.134,16.134,16.134,1600.0
2008-12-26 13:00:00,22.23,22.24,22.23,22.23,2500.0,16.1268,16.134,16.1268,16.1268,2500.0
2008-12-26 13:05:00,22.24,22.24,22.24,22.24,1100.0,16.134,16.134,16.134,16.134,1100.0
2008-12-26 13:10:00,22.25,22.25,22.24,22.25,11000.0,16.1413,16.1413,16.134,16.1413,11000.0
2008-12-26 13:15:00,22.24,22.25,22.24,22.24,14300.0,16.134,16.1413,16.134,16.134,14300.0
2008-12-26 13:20:00,22.23,22.23,22.22,22.23,14600.0,16.1268,16.1268,16.1195,16.1268,14600.0
2008-12-26 13:25:00,22.24,22.25,22.23,22.24,9400.0,16.134,16.1413,16.1268,16.134,9400.0
2008-12-26 13:30:00,22.25,22.3,22.25,22.3,13700.0,16.1413,16.1776,16.1413,16.1776,13700.0
2008-12-26 13:35:00,22.3,22.3,22.29,22.29,900.0,16.1776,16.1776,16.1703,16.1703,900.0
2008-12-26 13:40:00,22.29,22.29,22.27,22.27,14200.0,16.1703,16.1703,16.1558,16.1558,14200.0
2008-12-26 13:45:00,22.26,22.28,22.26,22.28,11900.0,16.1486,16.1631,16.1486,16.1631,11900.0
2008-12-26 13:50:00,22.28,22.29,22.28,22.28,3900.0,16.1631,16.1703,16.1631,16.1631,3900.0
2008-12-26 13:55:00,22.28,22.28,22.27,22.28,6500.0,16.1631,16.1631,16.1558,16.1631,6500.0
2008-12-26 14:00:00,22.28,22.28,22.28,22.28,6300.0,16.1631,16.1631,16.1631,16.1631,6300.0
2008-12-26 14:05:00,22.28,22.29,22.28,22.29,5300.0,16.1631,16.1703,16.1631,16.1703,5300.0
2008-12-26 14:10:00,22.29,22.29,22.28,22.29,6800.0,16.1703,16.1703,16.1631,16.1703,6800.0
2008-12-26 14:15:00,22.29,22.31,22.29,22.31,3200.0,16.1703,16.1848,16.1703,16.1848,3200.0
2008-12-26 14:20:00,22.31,22.33,22.31,22.32,17200.0,16.1848,16.1993,16.1848,16.1921,17200.0
2008-12-26 14:25:00,22.32,22.32,22.31,22.31,2600.0,16.1921,16.1921,16.1848,16.1848,2600.0
2008-12-26 14:30:00,22.31,22.34,22.31,22.33,6700.0,16.1848,16.2066,16.1848,16.1993,6700.0
2008-12-26 14:35:00,22.33,22.36,22.33,22.35,35000.0,16.1993,16.2211,16.1993,16.2138,35000.0
2008-12-26 14:40:00,22.36,22.38,22.36,22.37,2100.0,16.2211,16.2356,16.2211,16.2284,2100.0
2008-12-26 14:45:00,22.36,22.37,22.36,22.36,7700.0,16.2211,16.2284,16.2211,16.2211,7700.0
2008-12-26 14:50:00,22.37,22.37,22.34,22.35,7400.0,16.2284,16.2284,16.2066,16.2138,7400.0
2008-12-26 14:55:00,22.35,22.39,22.35,22.38,16200.0,16.2138,16.2429,16.2138,16.2356,16200.0
2008-12-26 15:00:00,22.38,22.38,22.36,22.38,22000.0,16.2356,16.2356,16.2211,16.2356,22000.0
2008-12-26 15:05:00,22.39,22.4,22.38,22.39,7100.0,16.2429,16.2501,16.2356,16.2429,7100.0
2008-12-26 15:10:00,22.38,22.42,22.38,22.42,12700.0,16.2356,16.2646,16.2356,16.2646,12700.0
2008-12-26 15:15:00,22.42,22.44,22.42,22.42,25100.0,16.2646,16.2791,16.2646,16.2646,25100.0
2008-12-26 15:20:00,22.43,22.44,22.41,22.41,17500.0,16.2719,16.2791,16.2574,16.2574,17500.0
2008-12-26 15:25:00,22.42,22.47,22.41,22.46,29300.0,16.2646,16.3009,16.2574,16.2936,29300.0
2008-12-26 15:30:00,22.45,22.47,22.43,22.44,54600.0,16.2864,16.3009,16.2719,16.2791,54600.0
2008-12-26 15:35:00,22.44,22.45,22.43,22.44,23800.0,16.2791,16.2864,16.2719,16.2791,23800.0
2008-12-26 15:40:00,22.44,22.47,22.44,22.47,26900.0,16.2791,16.3009,16.2791,16.3009,26900.0
2008-12-26 15:45:00,22.47,22.48,22.45,22.48,17600.0,16.3009,16.3082,16.2864,16.3082,17600.0
2008-12-26 15:50:00,22.47,22.47,22.44,22.44,44500.0,16.3009,16.3009,16.2791,16.2791,44500.0
2008-12-26 15:55:00,22.43,22.44,22.4,22.44,69600.0,16.2719,16.2791,16.2501,16.2791,69600.0
2008-12-26 16:00:00,22.56,22.56,22.44,22.48,11100.0,16.3662,16.3662,16.2791,16.3082,11100.0
2008-12-26 16:05:00,22.48,22.48,22.48,22.48,0.0,16.3082,16.3082,16.3082,16.3082,0.0
2008-12-26 16:10:00,22.48,22.48,22.48,22.48,0.0,16.3082,16.3082,16.3082,16.3082,0.0
2008-12-29 09:30:00,22.37,22.48,22.3,22.3,47400.0,16.2284,16.3082,16.1776,16.1776,47400.0
2008-12-29 09:35:00,22.32,22.38,22.32,22.37,8000.0,16.1921,16.2356,16.1921,16.2284,8000.0
2008-12-29 09:40:00,22.36,22.38,22.34,22.38,14500.0,16.2211,16.2356,16.2066,16.2356,14500.0
2008-12-29 09:45:00,22.37,22.37,22.33,22.33,20000.0,16.2284,16.2284,16.1993,16.1993,20000.0
2008-12-29 09:50:00,22.34,22.35,22.31,22.31,12000.0,16.2066,16.2138,16.1848,16.1848,12000.0
2008-12-29 09:55:00,22.3,22.3,22.27,22.28,7700.0,16.1776,16.1776,16.1558,16.1631,7700.0
2008-12-29 10:00:00,22.26,22.26,22.24,22.24,12300.0,16.1486,16.1486,16.134,16.134,12300.0
2008-12-29 10:05:00,22.24,22.24,22.19,22.2,17900.0,16.134,16.134,16.0978,16.105,17900.0
2008-12-29 10:10:00,22.21,22.22,22.2,22.21,48900.0,16.1123,16.1195,16.105,16.1123,48900.0
2008-12-29 10:15:00,22.2,22.2,22.15,22.16,34000.0,16.105,16.105,16.0688,16.076,34000.0
2008-12-29 10:20:00,22.15,22.15,22.13,22.14,50100.0,16.0688,16.0688,16.0542,16.0615,50100.0
2008-12-29 10:25:00,22.14,22.15,22.12,22.14,21800.0,16.0615,16.0688,16.047,16.0615,21800.0
2008-12-29 10:30:00,22.14,22.17,22.13,22.17,37500.0,16.0615,16.0833,16.0542,16.0833,37500.0
2008-12-29 10:35:00,22.17,22.17,22.15,22.16,7500.0,16.0833,16.0833,16.0688,16.076,7500.0
2008-12-29 10:40:00,22.16,22.18,22.13,22.13,13400.0,16.076,16.0905,16.0542,16.0542,13400.0
2008-12-29 10:45:00,22.13,22.15,22.12,22.13,20300.0,16.0542,16.0688,16.047,16.0542,20300.0
2008-12-29 10:50:00,22.12,22.14,22.12,22.12,20400.0,16.047,16.0615,16.047,16.047,20400.0
2008-12-29 10:55:00,22.12,22.12,22.11,22.11,15200.0,16.047,16.047,16.0397,16.0397,15200.0
2008-12-29 11:00:00,22.1,22.11,22.08,22.08,23900.0,16.0325,16.0397,16.018,16.018,23900.0
2008-12-29 11:05:00,22.09,22.09,22.05,22.07,68500.0,16.0252,16.0252,15.9962,16.0107,68500.0
2008-12-29 11:10:00,22.06,22.09,22.06,22.06,20400.0,16.0035,16.0252,16.0035,16.0035,20400.0
2008-12-29 11:15:00,22.06,22.07,22.05,22.06,13700.0,16.0035,16.0107,15.9962,16.0035,13700.0
2008-12-29 11:20:00,22.06,22.07,22.05,22.05,19100.0,16.0035,16.0107,15.9962,15.9962,19100.0
2008-12-29 11:25:00,22.06,22.06,22.04,22.06,17200.0,16.0035,16.0035,15.989,16.0035,17200.0
2008-12-29 11:30:00,22.06,22.09,22.05,22.09,116500.0,16.0035,16.0252,15.9962,16.0252,116500.0
2008-12-29 11:35:00,22.09,22.11,22.08,22.08,30200.0,16.0252,16.0397,16.018,16.018,30200.0
2008-12-29 11:40:00,22.09,22.09,22.07,22.07,14500.0,16.0252,16.0252,16.0107,16.0107,14500.0
2008-12-29 11:45:00,22.07,22.07,22.05,22.06,16700.0,16.0107,16.0107,15.9962,16.0035,16700.0
2008-12-29 11:50:00,22.06,22.07,22.05,22.06,20100.0,16.0035,16.0107,15.9962,16.0035,20100.0
2008-12-29 11:55:00,22.06,22.09,22.05,22.08,19000.0,16.0035,16.0252,15.9962,16.018,19000.0
2008-12-29 12:00:00,22.08,22.12,22.08,22.12,39700.0,16.018,16.047,16.018,16.047,39700.0
2008-12-29 12:05:00,22.12,22.13,22.09,22.1,21200.0,16.047,16.0542,16.0252,16.0325,21200.0
2008-12-29 12:10:00,22.09,22.11,22.08,22.1,10100.0,16.0252,16.0397,16.018,16.0325,10100.0
2008-12-29 12:15:00,22.09,22.09,22.08,22.08,6700.0,16.0252,16.0252,16.018,16.018,6700.0
2008-12-29 12:20:00,22.08,22.09,22.08,22.08,11700.0,16.018,16.0252,16.018,16.018,11700.0
2008-12-29 12:25:00,22.07,22.08,22.04,22.05,16800.0,16.0107,16.018,15.989,15.9962,16800.0
2008-12-29 12:30:00,22.04,22.05,22.02,22.03,72200.0,15.989,15.9962,15.9744,15.9817,72200.0
2008-12-29 12:35:00,22.02,22.03,22.01,22.01,14000.0,15.9744,15.9817,15.9672,15.9672,14000.0
2008-12-29 12:40:00,22.01,22.02,22.0,22.0,57900.0,15.9672,15.9744,15.9599,15.9599,57900.0
2008-12-29 12:45:00,22.0,22.0,21.97,21.97,13000.0,15.9599,15.9599,15.9382,15.9382,13000.0
2008-12-29 12:50:00,21.98,21.99,21.96,21.98,16200.0,15.9454,15.9527,15.9309,15.9454,16200.0
2008-12-29 12:55:00,21.97,21.97,21.9,21.9,71900.0,15.9382,15.9382,15.8874,15.8874,71900.0
2008-12-29 13:00:00,21.91,21.91,21.88,21.91,80700.0,15.8946,15.8946,15.8729,15.8946,80700.0
2008-12-29 13:05:00,21.91,21.93,21.9,21.92,20400.0,15.8946,15.9092,15.8874,15.9019,20400.0
2008-12-29 13:10:00,21.91,21.92,21.89,21.91,10300.0,15.8946,15.9019,15.8801,15.8946,10300.0
2008-12-29 13:15:00,21.9,21.9,21.88,21.89,13400.0,15.8874,15.8874,15.8729,15.8801,13400.0
2008-12-29 13:20:00,21.89,21.89,21.87,21.88,22900.0,15.8801,15.8801,15.8656,15.8729,22900.0
2008-12-29 13:25:00,21.88,21.88,21.86,21.87,18800.0,15.8729,15.8729,15.8584,15.8656,18800.0
2008-12-29 13:30:00,21.87,21.9,21.87,21.9,9600.0,15.8656,15.8874,15.8656,15.8874,9600.0
2008-12-29 13:35:00,21.91,21.94,21.9,21.94,27300.0,15.8946,15.9164,15.8874,15.9164,27300.0
2008-12-29 13:40:00,21.94,21.97,21.94,21.96,14900.0,15.9164,15.9382,15.9164,15.9309,14900.0
2008-12-29 13:45:00,21.96,22.0,21.95,22.0,38700.0,15.9309,15.9599,15.9237,15.9599,38700.0
2008-12-29 13:50:00,21.99,21.99,21.97,21.98,44200.0,15.9527,15.9527,15.9382,15.9454,44200.0
2008-12-29 13:55:00,21.98,22.03,21.98,22.01,82400.0,15.9454,15.9817,15.9454,15.9672,82400.0
2008-12-29 14:00:00,22.02,22.02,21.99,21.99,10700.0,15.9744,15.9744,15.9527,15.9527,10700.0
2008-12-29 14:05:00,21.99,21.99,21.95,21.97,38000.0,15.9527,15.9527,15.9237,15.9382,38000.0
2008-12-29 14:10:00,21.98,21.98,21.94,21.95,32000.0,15.9454,15.9454,15.9164,15.9237,32000.0
2008-12-29 14:15:00,21.94,21.97,21.93,21.97,19200.0,15.9164,15.9382,15.9092,15.9382,19200.0
2008-12-29 14:20:00,21.97,22.0,21.97,21.98,23900.0,15.9382,15.9599,15.9382,15.9454,23900.0
2008-12-29 14:25:00,21.97,22.02,21.95,21.99,122900.0,15.9382,15.9744,15.9237,15.9527,122900.0
2008-12-29 14:30:00,22.0,22.01,21.98,21.99,16000.0,15.9599,15.9672,15.9454,15.9527,16000.0
2008-12-29 14:35:00,22.0,22.0,21.96,21.96,59200.0,15.9599,15.9599,15.9309,15.9309,59200.0
2008-12-29 14:40:00,21.96,21.98,21.96,21.97,14600.0,15.9309,15.9454,15.9309,15.9382,14600.0
2008-12-29 14:45:00,21.96,21.97,21.95,21.95,31300.0,15.9309,15.9382,15.9237,15.9237,31300.0
2008-12-29 14:50:00,21.95,21.97,21.94,21.96,18900.0,15.9237,15.9382,15.9164,15.9309,18900.0
2008-12-29 14:55:00,21.96,22.04,21.96,22.02,33700.0,15.9309,15.989,15.9309,15.9744,33700.0
2008-12-29 15:00:00,22.02,22.05,22.02,22.04,22500.0,15.9744,15.9962,15.9744,15.989,22500.0
2008-12-29 15:05:00,22.04,22.14,22.04,22.11,101700.0,15.989,16.0615,15.989,16.0397,101700.0
2008-12-29 15:10:00,22.12,22.14,22.09,22.12,28700.0,16.047,16.0615,16.0252,16.047,28700.0
2008-12-29 15:15:00,22.13,22.15,22.05,22.08,50500.0,16.0542,16.0688,15.9962,16.018,50500.0
2008-12-29 15:20:00,22.08,22.14,22.08,22.12,45800.0,16.018,16.0615,16.018,16.047,45800.0
2008-12-29 15:25:00,22.12,22.13,22.1,22.1,28900.0,16.047,16.0542,16.0325,16.0325,28900.0
2008-12-29 15:30:00,22.09,22.15,22.08,22.1,41600.0,16.0252,16.0688,16.018,16.0325,41600.0
2008-12-29 15:35:00,22.1,22.11,22.02,22.07,77000.0,16.0325,16.0397,15.9744,16.0107,77000.0
2008-12-29 15:40:00,22.08,22.17,22.08,22.17,119400.0,16.018,16.0833,16.018,16.0833,119400.0
2008-12-29 15:45:00,22.17,22.18,22.15,22.16,74000.0,16.0833,16.0905,16.0688,16.076,74000.0
2008-12-29 15:50:00,22.16,22.17,22.11,22.14,147300.0,16.076,16.0833,16.0397,16.0615,147300.0
2008-12-29 15:55:00,22.14,22.18,22.11,22.15,272000.0,16.0615,16.0905,16.0397,16.0688,272000.0
2008-12-29 16:00:00,22.05,22.3,22.05,22.3,58700.0,15.9962,16.1776,15.9962,16.1776,58700.0
2008-12-29 16:05:00,22.3,22.3,22.3,22.3,0.0,16.1776,16.1776,16.1776,16.1776,0.0
2008-12-29 16:10:00,22.3,22.3,22.3,22.3,0.0,16.1776,16.1776,16.1776,16.1776,0.0
2008-12-30 09:30:00,22.34,22.39,22.3,22.36,55600.0,16.2066,16.2429,16.1776,16.2211,55600.0
2008-12-30 09:35:00,22.35,22.38,22.34,22.36,38100.0,16.2138,16.2356,16.2066,16.2211,38100.0
2008-12-30 09:40:00,22.36,22.42,22.35,22.38,45700.0,16.2211,16.2646,16.2138,16.2356,45700.0
2008-12-30 09:45:00,22.38,22.41,22.37,22.38,74600.0,16.2356,16.2574,16.2284,16.2356,74600.0
2008-12-30 09:50:00,22.4,22.41,22.4,22.41,16900.0,16.2501,16.2574,16.2501,16.2574,16900.0
2008-12-30 09:55:00,22.4,22.4,22.33,22.35,33000.0,16.2501,16.2501,16.1993,16.2138,33000.0
2008-12-30 10:00:00,22.34,22.36,22.29,22.35,157500.0,16.2066,16.2211,16.1703,16.2138,157500.0
2008-12-30 10:05:00,22.36,22.38,22.35,22.37,34800.0,16.2211,16.2356,16.2138,16.2284,34800.0
2008-12-30 10:10:00,22.37,22.38,22.35,22.37,128200.0,16.2284,16.2356,16.2138,16.2284,128200.0
2008-12-30 10:15:00,22.37,22.4,22.37,22.39,13300.0,16.2284,16.2501,16.2284,16.2429,13300.0
2008-12-30 10:20:00,22.4,22.45,22.39,22.45,84400.0,16.2501,16.2864,16.2429,16.2864,84400.0
2008-12-30 10:25:00,22.45,22.46,22.44,22.45,20400.0,16.2864,16.2936,16.2791,16.2864,20400.0
2008-12-30 10:30:00,22.46,22.49,22.46,22.49,52700.0,16.2936,16.3154,16.2936,16.3154,52700.0
2008-12-30 10:35:00,22.48,22.5,22.48,22.48,18600.0,16.3082,16.3227,16.3082,16.3082,18600.0
2008-12-30 10:40:00,22.49,22.49,22.48,22.49,2600.0,16.3154,16.3154,16.3082,16.3154,2600.0
2008-12-30 10:45:00,22.49,22.51,22.48,22.51,80400.0,16.3154,16.3299,16.3082,16.3299,80400.0
2008-12-30 10:50:00,22.5,22.51,22.49,22.49,39300.0,16.3227,16.3299,16.3154,16.3154,39300.0
2008-12-30 10:55:00,22.49,22.49,22.45,22.46,34400.0,16.3154,16.3154,16.2864,16.2936,34400.0
2008-12-30 11:00:00,22.47,22.49,22.46,22.48,6300.0,16.3009,16.3154,16.2936,16.3082,6300.0
2008-12-30 11:05:00,22.49,22.5,22.48,22.48,11400.0,16.3154,16.3227,16.3082,16.3082,11400.0
2008-12-30 11:10:00,22.47,22.47,22.44,22.47,8400.0,16.3009,16.3009,16.2791,16.3009,8400.0
2008-12-30 11:15:00,22.46,22.47,22.44,22.46,10000.0,16.2936,16.3009,16.2791,16.2936,10000.0
2008-12-30 11:20:00,22.46,22.51,22.46,22.51,28600.0,16.2936,16.3299,16.2936,16.3299,28600.0
2008-12-30 11:25:00,22.52,22.56,22.51,22.56,60100.0,16.3372,16.3662,16.3299,16.3662,60100.0
2008-12-30 11:30:00,22.57,22.61,22.57,22.59,17400.0,16.3734,16.4025,16.3734,16.388,17400.0
2008-12-30 11:35:00,22.59,22.61,22.58,22.61,10000.0,16.388,16.4025,16.3807,16.4025,10000.0
2008-12-30 11:40:00,22.61,22.72,22.61,22.71,86900.0,16.4025,16.4823,16.4025,16.475,86900.0
2008-12-30 11:45:00,22.72,22.76,22.71,22.75,25900.0,16.4823,16.5113,16.475,16.504,25900.0
2008-12-30 11:50:00,22.75,22.77,22.75,22.75,10300.0,16.504,16.5185,16.504,16.504,10300.0
2008-12-30 11:55:00,22.75,22.78,22.75,22.76,10300.0,16.504,16.5258,16.504,16.5113,10300.0
2008-12-30 12:00:00,22.76,22.79,22.75,22.78,21000.0,16.5113,16.533,16.504,16.5258,21000.0
2008-12-30 12:05:00,22.78,22.79,22.72,22.72,28400.0,16.5258,16.533,16.4823,16.4823,28400.0
2008-12-30 12:10:00,22.72,22.73,22.71,22.72,23900.0,16.4823,16.4895,16.475,16.4823,23900.0
2008-12-30 12:15:00,22.72,22.74,22.72,22.74,82700.0,16.4823,16.4968,16.4823,16.4968,82700.0
2008-12-30 12:20:00,22.74,22.74,22.69,22.69,12500.0,16.4968,16.4968,16.4605,16.4605,12500.0
2008-12-30 12:25:00,22.69,22.72,22.68,22.69,25200.0,16.4605,16.4823,16.4532,16.4605,25200.0
2008-12-30 12:30:00,22.69,22.7,22.65,22.66,24800.0,16.4605,16.4678,16.4315,16.4387,24800.0
2008-12-30 12:35:00,22.67,22.67,22.62,22.63,81000.0,16.446,16.446,16.4097,16.417,81000.0
2008-12-30 12:40:00,22.62,22.66,22.6,22.66,159200.0,16.4097,16.4387,16.3952,16.4387,159200.0
2008-12-30 12:45:00,22.66,22.7,22.6,22.63,99900.0,16.4387,16.4678,16.3952,16.417,99900.0
2008-12-30 12:50:00,22.63,22.68,22.62,22.68,135600.0,16.417,16.4532,16.4097,16.4532,135600.0
2008-12-30 12:55:00,22.69,22.69,22.63,22.67,136500.0,16.4605,16.4605,16.417,16.446,136500.0
2008-12-30 13:00:00,22.66,22.66,22.64,22.64,9300.0,16.4387,16.4387,16.4242,16.4242,9300.0
2008-12-30 13:05:00,22.65,22.65,22.63,22.63,38700.0,16.4315,16.4315,16.417,16.417,38700.0
2008-12-30 13:10:00,22.64,22.64,22.61,22.62,12100.0,16.4242,16.4242,16.4025,16.4097,12100.0
2008-12-30 13:15:00,22.62,22.63,22.58,22.59,91600.0,16.4097,16.417,16.3807,16.388,91600.0
2008-12-30 13:20:00,22.58,22.6,22.58,22.6,12900.0,16.3807,16.3952,16.3807,16.3952,12900.0
2008-12-30 13:25:00,22.61,22.64,22.61,22.64,67600.0,16.4025,16.4242,16.4025,16.4242,67600.0
2008-12-30 13:30:00,22.63,22.63,22.6,22.61,13100.0,16.417,16.417,16.3952,16.4025,13100.0
2008-12-30 13:35:00,22.6,22.61,22.58,22.6,21300.0,16.3952,16.4025,16.3807,16.3952,21300.0
2008-12-30 13:40:00,22.59,22.63,22.59,22.63,8400.0,16.388,16.417,16.388,16.417,8400.0
2008-12-30 13:45:00,22.63,22.68,22.63,22.68,32800.0,16.417,16.4532,16.417,16.4532,32800.0
2008-12-30 13:50:00,22.68,22.7,22.65,22.65,28900.0,16.4532,16.4678,16.4315,16.4315,28900.0
2008-12-30 13:55:00,22.65,22.65,22.6,22.61,11400.0,16.4315,16.4315,16.3952,16.4025,11400.0
2008-12-30 14:00:00,22.6,22.61,22.56,22.59,74900.0,16.3952,16.4025,16.3662,16.388,74900.0
2008-12-30 14:05:00,22.58,22.66,22.58,22.66,76100.0,16.3807,16.4387,16.3807,16.4387,76100.0
2008-12-30 14:10:00,22.65,22.65,22.6,22.62,18800.0,16.4315,16.4315,16.3952,16.4097,18800.0
2008-12-30 14:15:00,22.63,22.67,22.63,22.63,67200.0,16.417,16.446,16.417,16.417,67200.0
2008-12-30 14:20:00,22.64,22.66,22.63,22.64,24000.0,16.4242,16.4387,16.417,16.4242,24000.0
2008-12-30 14:25:00,22.64,22.69,22.64,22.69,24700.0,16.4242,16.4605,16.4242,16.4605,24700.0
2008-12-30 14:30:00,22.69,22.7,22.66,22.68,34300.0,16.4605,16.4678,16.4387,16.4532,34300.0
2008-12-30 14:35:00,22.67,22.7,22.67,22.68,59500.0,16.446,16.4678,16.446,16.4532,59500.0
2008-12-30 14:40:00,22.67,22.68,22.64,22.67,64100.0,16.446,16.4532,16.4242,16.446,64100.0
2008-12-30 14:45:00,22.67,22.67,22.64,22.66,67000.0,16.446,16.446,16.4242,16.4387,67000.0
2008-12-30 14:50:00,22.66,22.67,22.63,22.66,48200.0,16.4387,16.446,16.417,16.4387,48200.0
2008-12-30 14:55:00,22.66,22.67,22.62,22.63,54400.0,16.4387,16.446,16.4097,16.417,54400.0
2008-12-30 15:00:00,22.64,22.66,22.63,22.63,58200.0,16.4242,16.4387,16.417,16.417,58200.0
2008-12-30 15:05:00,22.63,22.64,22.58,22.58,24200.0,16.417,16.4242,16.3807,16.3807,24200.0
2008-12-30 15:10:00,22.59,22.59,22.55,22.56,48500.0,16.388,16.388,16.3589,16.3662,48500.0
2008-12-30 15:15:00,22.57,22.61,22.57,22.6,21300.0,16.3734,16.4025,16.3734,16.3952,21300.0
2008-12-30 15:20:00,22.61,22.62,22.6,22.6,33100.0,16.4025,16.4097,16.3952,16.3952,33100.0
2008-12-30 15:25:00,22.6,22.69,22.6,22.68,397400.0,16.3952,16.4605,16.3952,16.4532,397400.0
2008-12-30 15:30:00,22.68,22.69,22.67,22.68,37600.0,16.4532,16.4605,16.446,16.4532,37600.0
2008-12-30 15:35:00,22.68,22.71,22.67,22.69,39600.0,16.4532,16.475,16.446,16.4605,39600.0
2008-12-30 15:40:00,22.7,22.76,22.7,22.76,112700.0,16.4678,16.5113,16.4678,16.5113,112700.0
2008-12-30 15:45:00,22.76,22.78,22.71,22.74,205500.0,16.5113,16.5258,16.475,16.4968,205500.0
2008-12-30 15:50:00,22.75,22.85,22.75,22.83,183800.0,16.504,16.5766,16.504,16.5621,183800.0
2008-12-30 15:55:00,22.83,22.89,22.83,22.87,443300.0,16.5621,16.6056,16.5621,16.5911,443300.0
2008-12-30 16:00:00,22.97,22.97,22.87,22.87,51400.0,16.6636,16.6636,16.5911,16.5911,51400.0
2008-12-30 16:05:00,22.87,22.87,22.87,22.87,0.0,16.5911,16.5911,16.5911,16.5911,0.0
2008-12-30 16:10:00,22.87,22.87,22.87,22.87,0.0,16.5911,16.5911,16.5911,16.5911,0.0
2008-12-31 09:30:00,23.02,23.02,22.86,22.97,202200.0,16.6999,16.6999,16.5838,16.6636,202200.0
2008-12-31 09:35:00,22.99,23.03,22.99,23.02,15100.0,16.6781,16.7072,16.6781,16.6999,15100.0
2008-12-31 09:40:00,23.02,23.13,23.02,23.09,16600.0,16.6999,16.7797,16.6999,16.7507,16600.0
2008-12-31 09:45:00,23.1,23.12,23.06,23.12,134700.0,16.7579,16.7724,16.7289,16.7724,134700.0
2008-12-31 09:50:00,23.09,23.12,23.07,23.11,39200.0,16.7507,16.7724,16.7362,16.7652,39200.0
2008-12-31 09:55:00,23.1,23.14,23.09,23.13,96000.0,16.7579,16.787,16.7507,16.7797,96000.0
2008-12-31 10:00:00,23.13,23.24,23.13,23.22,83200.0,16.7797,16.8595,16.7797,16.845,83200.0
2008-12-31 10:05:00,23.23,23.23,23.17,23.21,18600.0,16.8522,16.8522,16.8087,16.8377,18600.0
2008-12-31 10:10:00,23.2,23.2,23.17,23.17,16300.0,16.8305,16.8305,16.8087,16.8087,16300.0
2008-12-31 10:15:00,23.16,23.18,23.16,23.18,23000.0,16.8015,16.816,16.8015,16.816,23000.0
2008-12-31 10:20:00,23.18,23.2,23.16,23.19,23300.0,16.816,16.8305,16.8015,16.8232,23300.0
2008-12-31 10:25:00,23.17,23.2,23.17,23.19,8400.0,16.8087,16.8305,16.8087,16.8232,8400.0
2008-12-31 10:30:00,23.19,23.2,23.16,23.17,26600.0,16.8232,16.8305,16.8015,16.8087,26600.0
2008-12-31 10:35:00,23.17,23.2,23.15,23.16,140300.0,16.8087,16.8305,16.7942,16.8015,140300.0
2008-12-31 10:40:00,23.16,23.17,23.15,23.15,20100.0,16.8015,16.8087,16.7942,16.7942,20100.0
2008-12-31 10:45:00,23.15,23.2,23.15,23.19,51600.0,16.7942,16.8305,16.7942,16.8232,51600.0
2008-12-31 10:50:00,23.19,23.2,23.18,23.2,12300.0,16.8232,16.8305,16.816,16.8305,12300.0
2008-12-31 10:55:00,23.2,23.23,23.2,23.21,54500.0,16.8305,16.8522,16.8305,16.8377,54500.0
2008-12-31 11:00:00,23.21,23.22,23.2,23.21,7000.0,16.8377,16.845,16.8305,16.8377,7000.0
2008-12-31 11:05:00,23.21,23.21,23.19,23.2,11400.0,16.8377,16.8377,16.8232,16.8305,11400.0
2008-12-31 11:10:00,23.2,23.21,23.2,23.21,2700.0,16.8305,16.8377,16.8305,16.8377,2700.0
2008-12-31 11:15:00,23.21,23.23,23.21,23.22,15300.0,16.8377,16.8522,16.8377,16.845,15300.0
2008-12-31 11:20:00,23.23,23.26,23.21,23.26,67100.0,16.8522,16.874,16.8377,16.874,67100.0
2008-12-31 11:25:00,23.26,23.29,23.26,23.29,13300.0,16.874,16.8958,16.874,16.8958,13300.0
2008-12-31 11:30:00,23.29,23.35,23.29,23.33,104900.0,16.8958,16.9393,16.8958,16.9248,104900.0
2008-12-31 11:35:00,23.33,23.33,23.3,23.31,26000.0,16.9248,16.9248,16.903,16.9103,26000.0
2008-12-31 11:40:00,23.3,23.31,23.29,23.3,85600.0,16.903,16.9103,16.8958,16.903,85600.0
2008-12-31 11:45:00,23.29,23.33,23.28,23.3,92100.0,16.8958,16.9248,16.8885,16.903,92100.0
2008-12-31 11:50:00,23.3,23.32,23.29,23.3,76700.0,16.903,16.9175,16.8958,16.903,76700.0
2008-12-31 11:55:00,23.31,23.32,23.29,23.32,37400.0,16.9103,16.9175,16.8958,16.9175,37400.0
2008-12-31 12:00:00,23.32,23.36,23.31,23.34,176700.0,16.9175,16.9466,16.9103,16.932,176700.0
2008-12-31 12:05:00,23.34,23.37,23.34,23.36,57300.0,16.932,16.9538,16.932,16.9466,57300.0
2008-12-31 12:10:00,23.37,23.37,23.34,23.35,34400.0,16.9538,16.9538,16.932,16.9393,34400.0
2008-12-31 12:15:00,23.36,23.36,23.3,23.3,33300.0,16.9466,16.9466,16.903,16.903,33300.0
2008-12-31 12:20:00,23.31,23.32,23.29,23.3,22200.0,16.9103,16.9175,16.8958,16.903,22200.0
2008-12-31 12:25:00,23.3,23.32,23.3,23.31,7400.0,16.903,16.9175,16.903,16.9103,7400.0
2008-12-31 12:30:00,23.32,23.33,23.31,23.33,3500.0,16.9175,16.9248,16.9103,16.9248,3500.0
2008-12-31 12:35:00,23.33,23.33,23.29,23.31,121700.0,16.9248,16.9248,16.8958,16.9103,121700.0
2008-12-31 12:40:00,23.32,23.34,23.32,23.34,337400.0,16.9175,16.932,16.9175,16.932,337400.0
2008-12-31 12:45:00,23.34,23.37,23.33,23.37,40100.0,16.932,16.9538,16.9248,16.9538,40100.0
2008-12-31 12:50:00,23.37,23.37,23.34,23.36,36700.0,16.9538,16.9538,16.932,16.9466,36700.0
2008-12-31 12:55:00,23.36,23.36,23.34,23.34,3500.0,16.9466,16.9466,16.932,16.932,3500.0
2008-12-31 13:00:00,23.35,23.36,23.34,23.35,16600.0,16.9393,16.9466,16.932,16.9393,16600.0
2008-12-31 13:05:00,23.35,23.35,23.31,23.31,65400.0,16.9393,16.9393,16.9103,16.9103,65400.0
2008-12-31 13:10:00,23.31,23.31,23.23,23.25,30500.0,16.9103,16.9103,16.8522,16.8668,30500.0
2008-12-31 13:15:00,23.25,23.26,23.24,23.26,20900.0,16.8668,16.874,16.8595,16.874,20900.0
2008-12-31 13:20:00,23.25,23.26,23.19,23.19,152000.0,16.8668,16.874,16.8232,16.8232,152000.0
2008-12-31 13:25:00,23.2,23.21,23.19,23.19,62200.0,16.8305,16.8377,16.8232,16.8232,62200.0
2008-12-31 13:30:00,23.19,23.2,23.19,23.2,18200.0,16.8232,16.8305,16.8232,16.8305,18200.0
2008-12-31 13:35:00,23.2,23.24,23.2,23.23,64500.0,16.8305,16.8595,16.8305,16.8522,64500.0
2008-12-31 13:40:00,23.23,23.24,23.22,23.23,168700.0,16.8522,16.8595,16.845,16.8522,168700.0
2008-12-31 13:45:00,23.24,23.24,23.21,23.21,100000.0,16.8595,16.8595,16.8377,16.8377,100000.0
2008-12-31 13:50:00,23.21,23.23,23.2,23.2,50300.0,16.8377,16.8522,16.8305,16.8305,50300.0
2008-12-31 13:55:00,23.21,23.32,23.21,23.29,70700.0,16.8377,16.9175,16.8377,16.8958,70700.0
2008-12-31 14:00:00,23.29,23.4,23.29,23.39,283000.0,16.8958,16.9756,16.8958,16.9683,283000.0
2008-12-31 14:05:00,23.39,23.41,23.36,23.36,65400.0,16.9683,16.9828,16.9466,16.9466,65400.0
2008-12-31 14:10:00,23.37,23.39,23.35,23.36,69100.0,16.9538,16.9683,16.9393,16.9466,69100.0
2008-12-31 14:15:00,23.36,23.36,23.33,23.33,83100.0,16.9466,16.9466,16.9248,16.9248,83100.0
2008-12-31 14:20:00,23.34,23.36,23.33,23.33,315400.0,16.932,16.9466,16.9248,16.9248,315400.0
2008-12-31 14:25:00,23.34,23.36,23.33,23.36,86700.0,16.932,16.9466,16.9248,16.9466,86700.0
2008-12-31 14:30:00,23.36,23.39,23.34,23.37,39200.0,16.9466,16.9683,16.932,16.9538,39200.0
2008-12-31 14:35:00,23.37,23.37,23.25,23.3,117300.0,16.9538,16.9538,16.8668,16.903,117300.0
2008-12-31 14:40:00,23.31,23.36,23.31,23.35,18500.0,16.9103,16.9466,16.9103,16.9393,18500.0
2008-12-31 14:45:00,23.35,23.36,23.27,23.31,22400.0,16.9393,16.9466,16.8813,16.9103,22400.0
2008-12-31 14:50:00,23.32,23.33,23.29,23.31,25300.0,16.9175,16.9248,16.8958,16.9103,25300.0
2008-12-31 14:55:00,23.32,23.34,23.31,23.34,6100.0,16.9175,16.932,16.9103,16.932,6100.0
2008-12-31 15:00:00,23.35,23.42,23.35,23.4,45400.0,16.9393,16.9901,16.9393,16.9756,45400.0
2008-12-31 15:05:00,23.4,23.42,23.35,23.38,77600.0,16.9756,16.9901,16.9393,16.9611,77600.0
2008-12-31 15:10:00,23.37,23.38,23.32,23.32,56100.0,16.9538,16.9611,16.9175,16.9175,56100.0
2008-12-31 15:15:00,23.33,23.38,23.32,23.38,28400.0,16.9248,16.9611,16.9175,16.9611,28400.0
2008-12-31 15:20:00,23.39,23.45,23.37,23.44,59100.0,16.9683,17.0118,16.9538,17.0046,59100.0
2008-12-31 15:25:00,23.44,23.45,23.38,23.45,52500.0,17.0046,17.0118,16.9611,17.0118,52500.0
2008-12-31 15:30:00,23.45,23.47,23.41,23.47,202400.0,17.0118,17.0264,16.9828,17.0264,202400.0
2008-12-31 15:35:00,23.48,23.54,23.46,23.49,118100.0,17.0336,17.0771,17.0191,17.0409,118100.0
2008-12-31 15:40:00,23.5,23.51,23.42,23.43,49200.0,17.0481,17.0554,16.9901,16.9973,49200.0
2008-12-31 15:45:00,23.42,23.43,23.27,23.33,156700.0,16.9901,16.9973,16.8813,16.9248,156700.0
2008-12-31 15:50:00,23.33,23.37,23.27,23.34,344200.0,16.9248,16.9538,16.8813,16.932,344200.0
2008-12-31 15:55:00,23.34,23.42,23.31,23.39,508600.0,16.932,16.9901,16.9103,16.9683,508600.0
2008-12-31 16:00:00,23.48,23.53,23.18,23.18,146500.0,17.0336,17.0699,16.816,16.816,146500.0
2008-12-31 16:05:00,23.2,23.23,23.2,23.23,6500.0,16.8305,16.8522,16.8305,16.8522,6500.0
2008-12-31 16:10:00,23.2,23.33,23.2,23.33,2600.0,16.8305,16.9248,16.8305,16.9248,2600.0
2009-01-02 09:30:00,23.52,23.52,23.37,23.39,28000.0,17.0626,17.0626,16.9538,16.9683,28000.0
2009-01-02 09:35:00,23.39,23.42,23.36,23.39,40200.0,16.9683,16.9901,16.9466,16.9683,40200.0
2009-01-02 09:40:00,23.4,23.46,23.39,23.43,58100.0,16.9756,17.0191,16.9683,16.9973,58100.0
2009-01-02 09:45:00,23.43,23.47,23.43,23.43,94100.0,16.9973,17.0264,16.9973,16.9973,94100.0
2009-01-02 09:50:00,23.43,23.44,23.27,23.3,97700.0,16.9973,17.0046,16.8813,16.903,97700.0
2009-01-02 09:55:00,23.3,23.36,23.29,23.34,34700.0,16.903,16.9466,16.8958,16.932,34700.0
2009-01-02 10:00:00,23.34,23.39,23.31,23.33,181300.0,16.932,16.9683,16.9103,16.9248,181300.0
2009-01-02 10:05:00,23.33,23.35,23.28,23.35,37400.0,16.9248,16.9393,16.8885,16.9393,37400.0
2009-01-02 10:10:00,23.35,23.47,23.35,23.45,32700.0,16.9393,17.0264,16.9393,17.0118,32700.0
2009-01-02 10:15:00,23.45,23.47,23.42,23.47,38100.0,17.0118,17.0264,16.9901,17.0264,38100.0
2009-01-02 10:20:00,23.47,23.52,23.47,23.49,61800.0,17.0264,17.0626,17.0264,17.0409,61800.0
2009-01-02 10:25:00,23.49,23.54,23.48,23.52,39400.0,17.0409,17.0771,17.0336,17.0626,39400.0
2009-01-02 10:30:00,23.52,23.58,23.5,23.58,20800.0,17.0626,17.1062,17.0481,17.1062,20800.0
2009-01-02 10:35:00,23.59,23.65,23.59,23.65,38100.0,17.1134,17.1569,17.1134,17.1569,38100.0
2009-01-02 10:40:00,23.67,23.69,23.63,23.64,25100.0,17.1714,17.186,17.1424,17.1497,25100.0
2009-01-02 10:45:00,23.62,23.62,23.61,23.62,17600.0,17.1352,17.1352,17.1279,17.1352,17600.0
2009-01-02 10:50:00,23.63,23.69,23.63,23.69,15800.0,17.1424,17.186,17.1424,17.186,15800.0
2009-01-02 10:55:00,23.7,23.74,23.69,23.74,47500.0,17.1932,17.2222,17.186,17.2222,47500.0
2009-01-02 11:00:00,23.74,23.78,23.73,23.78,36600.0,17.2222,17.2512,17.215,17.2512,36600.0
2009-01-02 11:05:00,23.77,23.82,23.76,23.82,75800.0,17.244,17.2803,17.2367,17.2803,75800.0
2009-01-02 11:10:00,23.82,23.82,23.74,23.78,72100.0,17.2803,17.2803,17.2222,17.2512,72100.0
2009-01-02 11:15:00,23.78,23.81,23.77,23.8,80000.0,17.2512,17.273,17.244,17.2658,80000.0
2009-01-02 11:20:00,23.8,23.84,23.8,23.82,62200.0,17.2658,17.2948,17.2658,17.2803,62200.0
2009-01-02 11:25:00,23.82,23.87,23.82,23.87,138500.0,17.2803,17.3165,17.2803,17.3165,138500.0
2009-01-02 11:30:00,23.87,23.92,23.87,23.91,108500.0,17.3165,17.3528,17.3165,17.3456,108500.0
2009-01-02 11:35:00,23.92,23.94,23.91,23.91,50000.0,17.3528,17.3673,17.3456,17.3456,50000.0
2009-01-02 11:40:00,23.92,23.93,23.89,23.89,35400.0,17.3528,17.3601,17.331,17.331,35400.0
2009-01-02 11:45:00,23.9,23.92,23.89,23.89,139800.0,17.3383,17.3528,17.331,17.331,139800.0
2009-01-02 11:50:00,23.88,23.9,23.83,23.86,106800.0,17.3238,17.3383,17.2875,17.3093,106800.0
2009-01-02 11:55:00,23.86,23.92,23.86,23.89,171400.0,17.3093,17.3528,17.3093,17.331,171400.0
2009-01-02 12:00:00,23.87,23.9,23.85,23.89,62400.0,17.3165,17.3383,17.302,17.331,62400.0
2009-01-02 12:05:00,23.89,23.9,23.87,23.89,81500.0,17.331,17.3383,17.3165,17.331,81500.0
2009-01-02 12:10:00,23.89,23.92,23.88,23.89,69400.0,17.331,17.3528,17.3238,17.331,69400.0
2009-01-02 12:15:00,23.89,23.92,23.89,23.92,33500.0,17.331,17.3528,17.331,17.3528,33500.0
2009-01-02 12:20:00,23.92,23.93,23.9,23.91,43100.0,17.3528,17.3601,17.3383,17.3456,43100.0
2009-01-02 12:25:00,23.92,23.93,23.91,23.92,27300.0,17.3528,17.3601,17.3456,17.3528,27300.0
2009-01-02 12:30:00,23.92,23.97,23.92,23.96,58700.0,17.3528,17.3891,17.3528,17.3818,58700.0
2009-01-02 12:35:00,23.96,24.02,23.94,24.01,98600.0,17.3818,17.4253,17.3673,17.4181,98600.0
2009-01-02 12:40:00,24.01,24.05,24.0,24.01,201300.0,17.4181,17.4471,17.4108,17.4181,201300.0
2009-01-02 12:45:00,24.01,24.02,24.0,24.0,26800.0,17.4181,17.4253,17.4108,17.4108,26800.0
2009-01-02 12:50:00,24.0,24.0,23.95,23.97,55100.0,17.4108,17.4108,17.3746,17.3891,55100.0
2009-01-02 12:55:00,23.97,23.99,23.96,23.97,34900.0,17.3891,17.4036,17.3818,17.3891,34900.0
2009-01-02 13:00:00,23.96,23.99,23.96,23.98,10600.0,17.3818,17.4036,17.3818,17.3963,10600.0
2009-01-02 13:05:00,23.98,24.02,23.96,24.02,112600.0,17.3963,17.4253,17.3818,17.4253,112600.0
2009-01-02 13:10:00,24.01,24.05,24.0,24.0,68800.0,17.4181,17.4471,17.4108,17.4108,68800.0
2009-01-02 13:15:00,24.01,24.02,23.99,24.01,14500.0,17.4181,17.4253,17.4036,17.4181,14500.0
2009-01-02 13:20:00,24.01,24.04,24.0,24.04,22400.0,17.4181,17.4399,17.4108,17.4399,22400.0
2009-01-02 13:25:00,24.04,24.11,24.03,24.09,111800.0,17.4399,17.4906,17.4326,17.4761,111800.0
2009-01-02 13:30:00,24.09,24.1,24.06,24.08,53300.0,17.4761,17.4834,17.4544,17.4689,53300.0
2009-01-02 13:35:00,24.08,24.14,24.08,24.11,78100.0,17.4689,17.5124,17.4689,17.4906,78100.0
2009-01-02 13:40:00,24.11,24.14,24.11,24.11,104800.0,17.4906,17.5124,17.4906,17.4906,104800.0
2009-01-02 13:45:00,24.11,24.14,24.1,24.13,190200.0,17.4906,17.5124,17.4834,17.5051,190200.0
2009-01-02 13:50:00,24.13,24.14,24.11,24.12,59100.0,17.5051,17.5124,17.4906,17.4979,59100.0
2009-01-02 13:55:00,24.12,24.12,24.09,24.11,29100.0,17.4979,17.4979,17.4761,17.4906,29100.0
2009-01-02 14:00:00,24.1,24.11,24.07,24.09,49400.0,17.4834,17.4906,17.4616,17.4761,49400.0
2009-01-02 14:05:00,24.1,24.1,24.03,24.06,67700.0,17.4834,17.4834,17.4326,17.4544,67700.0
2009-01-02 14:10:00,24.07,24.09,24.04,24.07,73400.0,17.4616,17.4761,17.4399,17.4616,73400.0
2009-01-02 14:15:00,24.08,24.11,24.08,24.11,68800.0,17.4689,17.4906,17.4689,17.4906,68800.0
2009-01-02 14:20:00,24.11,24.16,24.1,24.14,110700.0,17.4906,17.5269,17.4834,17.5124,110700.0
2009-01-02 14:25:00,24.14,24.15,24.12,24.15,29000.0,17.5124,17.5197,17.4979,17.5197,29000.0
2009-01-02 14:30:00,24.16,24.22,24.15,24.17,137700.0,17.5269,17.5704,17.5197,17.5342,137700.0
2009-01-02 14:35:00,24.18,24.22,24.17,24.19,61300.0,17.5414,17.5704,17.5342,17.5487,61300.0
2009-01-02 14:40:00,24.19,24.26,24.18,24.19,47300.0,17.5487,17.5995,17.5414,17.5487,47300.0
2009-01-02 14:45:00,24.19,24.2,24.15,24.18,32800.0,17.5487,17.5559,17.5197,17.5414,32800.0
2009-01-02 14:50:00,24.16,24.22,24.16,24.2,38800.0,17.5269,17.5704,17.5269,17.5559,38800.0
2009-01-02 14:55:00,24.2,24.22,24.17,24.22,17900.0,17.5559,17.5704,17.5342,17.5704,17900.0
2009-01-02 15:00:00,24.22,24.29,24.22,24.24,184400.0,17.5704,17.6212,17.5704,17.5849,184400.0
2009-01-02 15:05:00,24.24,24.25,24.2,24.22,57400.0,17.5849,17.5922,17.5559,17.5704,57400.0
2009-01-02 15:10:00,24.23,24.27,24.21,24.25,45100.0,17.5777,17.6067,17.5632,17.5922,45100.0
2009-01-02 15:15:00,24.26,24.27,24.23,24.24,53400.0,17.5995,17.6067,17.5777,17.5849,53400.0
2009-01-02 15:20:00,24.24,24.24,24.19,24.22,71400.0,17.5849,17.5849,17.5487,17.5704,71400.0
2009-01-02 15:25:00,24.22,24.25,24.2,24.25,73300.0,17.5704,17.5922,17.5559,17.5922,73300.0
2009-01-02 15:30:00,24.25,24.27,24.22,24.23,58300.0,17.5922,17.6067,17.5704,17.5777,58300.0
2009-01-02 15:35:00,24.23,24.25,24.21,24.25,81100.0,17.5777,17.5922,17.5632,17.5922,81100.0
2009-01-02 15:40:00,24.27,24.34,24.26,24.31,140000.0,17.6067,17.6575,17.5995,17.6357,140000.0
2009-01-02 15:45:00,24.32,24.35,24.29,24.32,243300.0,17.643,17.6647,17.6212,17.643,243300.0
2009-01-02 15:50:00,24.32,24.37,24.31,24.35,470300.0,17.643,17.6793,17.6357,17.6647,470300.0
2009-01-02 15:55:00,24.35,24.36,24.23,24.27,473100.0,17.6647,17.672,17.5777,17.6067,473100.0
2009-01-02 16:00:00,24.27,24.43,24.24,24.36,165500.0,17.6067,17.7228,17.5849,17.672,165500.0
2009-01-02 16:05:00,24.37,24.38,24.37,24.38,1800.0,17.6793,17.6865,17.6793,17.6865,1800.0
2009-01-02 16:10:00,24.38,24.38,24.38,24.38,0.0,17.6865,17.6865,17.6865,17.6865,0.0
2009-01-05 09:30:00,24.27,24.27,24.12,24.13,115100.0,17.6067,17.6067,17.4979,17.5051,115100.0
2009-01-05 09:35:00,24.15,24.2,24.13,24.13,69100.0,17.5197,17.5559,17.5051,17.5051,69100.0
2009-01-05 09:40:00,24.12,24.12,24.01,24.03,46800.0,17.4979,17.4979,17.4181,17.4326,46800.0
2009-01-05 09:45:00,24.03,24.03,23.95,23.96,58100.0,17.4326,17.4326,17.3746,17.3818,58100.0
2009-01-05 09:50:00,23.94,23.99,23.91,23.92,160600.0,17.3673,17.4036,17.3456,17.3528,160600.0
2009-01-05 09:55:00,23.92,23.94,23.88,23.94,161100.0,17.3528,17.3673,17.3238,17.3673,161100.0
2009-01-05 10:00:00,23.95,24.02,23.95,24.01,121000.0,17.3746,17.4253,17.3746,17.4181,121000.0
2009-01-05 10:05:00,24.01,24.09,23.94,24.09,47500.0,17.4181,17.4761,17.3673,17.4761,47500.0
2009-01-05 10:10:00,24.08,24.12,24.07,24.12,128200.0,17.4689,17.4979,17.4616,17.4979,128200.0
2009-01-05 10:15:00,24.12,24.16,24.1,24.1,80600.0,17.4979,17.5269,17.4834,17.4834,80600.0
2009-01-05 10:20:00,24.11,24.17,24.1,24.15,50100.0,17.4906,17.5342,17.4834,17.5197,50100.0
2009-01-05 10:25:00,24.15,24.19,24.13,24.19,64600.0,17.5197,17.5487,17.5051,17.5487,64600.0
2009-01-05 10:30:00,24.19,24.24,24.16,24.23,70000.0,17.5487,17.5849,17.5269,17.5777,70000.0
2009-01-05 10:35:00,24.23,24.3,24.23,24.3,93600.0,17.5777,17.6285,17.5777,17.6285,93600.0
2009-01-05 10:40:00,24.3,24.38,24.29,24.36,102700.0,17.6285,17.6865,17.6212,17.672,102700.0
2009-01-05 10:45:00,24.36,24.4,24.34,24.36,101400.0,17.672,17.701,17.6575,17.672,101400.0
2009-01-05 10:50:00,24.36,24.39,24.33,24.34,73700.0,17.672,17.6938,17.6502,17.6575,73700.0
2009-01-05 10:55:00,24.33,24.34,24.3,24.31,37200.0,17.6502,17.6575,17.6285,17.6357,37200.0
2009-01-05 11:00:00,24.31,24.33,24.3,24.31,270800.0,17.6357,17.6502,17.6285,17.6357,270800.0
2009-01-05 11:05:00,24.31,24.35,24.3,24.35,44800.0,17.6357,17.6647,17.6285,17.6647,44800.0
2009-01-05 11:10:00,24.35,24.37,24.32,24.35,79700.0,17.6647,17.6793,17.643,17.6647,79700.0
2009-01-05 11:15:00,24.35,24.36,24.3,24.31,55200.0,17.6647,17.672,17.6285,17.6357,55200.0
2009-01-05 11:20:00,24.32,24.32,24.26,24.26,75300.0,17.643,17.643,17.5995,17.5995,75300.0
2009-01-05 11:25:00,24.26,24.27,24.23,24.24,90500.0,17.5995,17.6067,17.5777,17.5849,90500.0
2009-01-05 11:30:00,24.23,24.27,24.22,24.26,91700.0,17.5777,17.6067,17.5704,17.5995,91700.0
2009-01-05 11:35:00,24.26,24.3,24.24,24.29,43700.0,17.5995,17.6285,17.5849,17.6212,43700.0
2009-01-05 11:40:00,24.29,24.3,24.28,24.29,38800.0,17.6212,17.6285,17.614,17.6212,38800.0
2009-01-05 11:45:00,24.28,24.31,24.28,24.3,35600.0,17.614,17.6357,17.614,17.6285,35600.0
2009-01-05 11:50:00,24.3,24.3,24.24,24.26,75100.0,17.6285,17.6285,17.5849,17.5995,75100.0
2009-01-05 11:55:00,24.26,24.26,24.18,24.19,96800.0,17.5995,17.5995,17.5414,17.5487,96800.0
2009-01-05 12:00:00,24.18,24.24,24.18,24.23,100800.0,17.5414,17.5849,17.5414,17.5777,100800.0
2009-01-05 12:05:00,24.22,24.25,24.21,24.25,63700.0,17.5704,17.5922,17.5632,17.5922,63700.0
2009-01-05 12:10:00,24.25,24.29,24.25,24.27,312000.0,17.5922,17.6212,17.5922,17.6067,312000.0
2009-01-05 12:15:00,24.28,24.38,24.28,24.38,368100.0,17.614,17.6865,17.614,17.6865,368100.0
2009-01-05 12:20:00,24.38,24.39,24.34,24.34,90900.0,17.6865,17.6938,17.6575,17.6575,90900.0
2009-01-05 12:25:00,24.34,24.35,24.32,24.33,192100.0,17.6575,17.6647,17.643,17.6502,192100.0
2009-01-05 12:30:00,24.32,24.32,24.29,24.29,74800.0,17.643,17.643,17.6212,17.6212,74800.0
2009-01-05 12:35:00,24.29,24.29,24.24,24.28,64700.0,17.6212,17.6212,17.5849,17.614,64700.0
2009-01-05 12:40:00,24.28,24.28,24.24,24.24,104700.0,17.614,17.614,17.5849,17.5849,104700.0
2009-01-05 12:45:00,24.25,24.33,24.25,24.28,112100.0,17.5922,17.6502,17.5922,17.614,112100.0
2009-01-05 12:50:00,24.28,24.28,24.23,24.27,118400.0,17.614,17.614,17.5777,17.6067,118400.0
2009-01-05 12:55:00,24.28,24.31,24.23,24.3,61200.0,17.614,17.6357,17.5777,17.6285,61200.0
2009-01-05 13:00:00,24.3,24.34,24.3,24.33,56800.0,17.6285,17.6575,17.6285,17.6502,56800.0
2009-01-05 13:05:00,24.33,24.33,24.28,24.28,34700.0,17.6502,17.6502,17.614,17.614,34700.0
2009-01-05 13:10:00,24.28,24.34,24.26,24.32,62200.0,17.614,17.6575,17.5995,17.643,62200.0
2009-01-05 13:15:00,24.32,24.33,24.27,24.29,166800.0,17.643,17.6502,17.6067,17.6212,166800.0
2009-01-05 13:20:00,24.29,24.36,24.29,24.36,144300.0,17.6212,17.672,17.6212,17.672,144300.0
2009-01-05 13:25:00,24.37,24.38,24.31,24.34,147700.0,17.6793,17.6865,17.6357,17.6575,147700.0
2009-01-05 13:30:00,24.34,24.39,24.34,24.38,58100.0,17.6575,17.6938,17.6575,17.6865,58100.0
2009-01-05 13:35:00,24.37,24.38,24.27,24.29,220600.0,17.6793,17.6865,17.6067,17.6212,220600.0
2009-01-05 13:40:00,24.29,24.33,24.26,24.33,90000.0,17.6212,17.6502,17.5995,17.6502,90000.0
2009-01-05 13:45:00,24.34,24.38,24.3,24.33,107300.0,17.6575,17.6865,17.6285,17.6502,107300.0
2009-01-05 13:50:00,24.33,24.43,24.32,24.41,279900.0,17.6502,17.7228,17.643,17.7083,279900.0
2009-01-05 13:55:00,24.4,24.43,24.39,24.4,195300.0,17.701,17.7228,17.6938,17.701,195300.0
2009-01-05 14:00:00,24.4,24.44,24.39,24.44,127600.0,17.701,17.73,17.6938,17.73,127600.0
2009-01-05 14:05:00,24.44,24.46,24.39,24.39,135500.0,17.73,17.7445,17.6938,17.6938,135500.0
2009-01-05 14:10:00,24.4,24.42,24.37,24.37,96900.0,17.701,17.7155,17.6793,17.6793,96900.0
2009-01-05 14:15:00,24.37,24.37,24.29,24.3,87700.0,17.6793,17.6793,17.6212,17.6285,87700.0
2009-01-05 14:20:00,24.3,24.31,24.22,24.26,89300.0,17.6285,17.6357,17.5704,17.5995,89300.0
2009-01-05 14:25:00,24.26,24.28,24.2,24.2,125300.0,17.5995,17.614,17.5559,17.5559,125300.0
2009-01-05 14:30:00,24.2,24.21,24.16,24.21,85900.0,17.5559,17.5632,17.5269,17.5632,85900.0
2009-01-05 14:35:00,24.2,24.23,24.18,24.19,132000.0,17.5559,17.5777,17.5414,17.5487,132000.0
2009-01-05 14:40:00,24.19,24.23,24.18,24.19,144100.0,17.5487,17.5777,17.5414,17.5487,144100.0
2009-01-05 14:45:00,24.17,24.18,24.08,24.13,115600.0,17.5342,17.5414,17.4689,17.5051,115600.0
2009-01-05 14:50:00,24.14,24.14,24.09,24.09,86700.0,17.5124,17.5124,17.4761,17.4761,86700.0
2009-01-05 14:55:00,24.08,24.15,24.08,24.14,55000.0,17.4689,17.5197,17.4689,17.5124,55000.0
2009-01-05 15:00:00,24.13,24.18,24.13,24.16,178300.0,17.5051,17.5414,17.5051,17.5269,178300.0
2009-01-05 15:05:00,24.15,24.21,24.13,24.13,94900.0,17.5197,17.5632,17.5051,17.5051,94900.0
2009-01-05 15:10:00,24.14,24.18,24.07,24.07,141600.0,17.5124,17.5414,17.4616,17.4616,141600.0
2009-01-05 15:15:00,24.06,24.12,24.04,24.1,77200.0,17.4544,17.4979,17.4399,17.4834,77200.0
2009-01-05 15:20:00,24.09,24.11,24.02,24.07,179600.0,17.4761,17.4906,17.4253,17.4616,179600.0
2009-01-05 15:25:00,24.07,24.09,24.02,24.05,200000.0,17.4616,17.4761,17.4253,17.4471,200000.0
2009-01-05 15:30:00,24.05,24.08,24.02,24.08,220400.0,17.4471,17.4689,17.4253,17.4689,220400.0
2009-01-05 15:35:00,24.08,24.14,24.05,24.13,145900.0,17.4689,17.5124,17.4471,17.5051,145900.0
2009-01-05 15:40:00,24.14,24.21,24.14,24.18,288400.0,17.5124,17.5632,17.5124,17.5414,288400.0
2009-01-05 15:45:00,24.19,24.2,24.11,24.14,367700.0,17.5487,17.5559,17.4906,17.5124,367700.0
2009-01-05 15:50:00,24.14,24.2,24.14,24.19,211700.0,17.5124,17.5559,17.5124,17.5487,211700.0
2009-01-05 15:55:00,24.18,24.21,24.15,24.21,270000.0,17.5414,17.5632,17.5197,17.5632,270000.0
2009-01-05 16:00:00,24.09,24.33,24.09,24.33,67100.0,17.4761,17.6502,17.4761,17.6502,67100.0
2009-01-05 16:05:00,24.24,24.24,24.21,24.21,5400.0,17.5849,17.5849,17.5632,17.5632,5400.0
2009-01-05 16:10:00,24.21,24.21,24.21,24.21,0.0,17.5632,17.5632,17.5632,17.5632,0.0
2009-01-06 09:30:00,24.42,24.46,24.38,24.44,33500.0,17.7155,17.7445,17.6865,17.73,33500.0
2009-01-06 09:35:00,24.43,24.47,24.36,24.4,45100.0,17.7228,17.7518,17.672,17.701,45100.0
2009-01-06 09:40:00,24.41,24.48,24.35,24.46,136600.0,17.7083,17.7591,17.6647,17.7445,136600.0
2009-01-06 09:45:00,24.45,24.58,24.42,24.58,205300.0,17.7373,17.8316,17.7155,17.8316,205300.0
2009-01-06 09:50:00,24.58,24.64,24.56,24.61,364100.0,17.8316,17.8751,17.8171,17.8534,364100.0
2009-01-06 09:55:00,24.6,24.61,24.57,24.6,123400.0,17.8461,17.8534,17.8243,17.8461,123400.0
2009-01-06 10:00:00,24.6,24.66,24.52,24.52,272300.0,17.8461,17.8896,17.7881,17.7881,272300.0
2009-01-06 10:05:00,24.52,24.55,24.5,24.5,113100.0,17.7881,17.8098,17.7736,17.7736,113100.0
2009-01-06 10:10:00,24.49,24.49,24.41,24.42,418800.0,17.7663,17.7663,17.7083,17.7155,418800.0
2009-01-06 10:15:00,24.42,24.42,24.31,24.34,292900.0,17.7155,17.7155,17.6357,17.6575,292900.0
2009-01-06 10:20:00,24.34,24.37,24.3,24.35,116300.0,17.6575,17.6793,17.6285,17.6647,116300.0
2009-01-06 10:25:00,24.37,24.38,24.23,24.28,447500.0,17.6793,17.6865,17.5777,17.614,447500.0
2009-01-06 10:30:00,24.28,24.37,24.28,24.36,87200.0,17.614,17.6793,17.614,17.672,87200.0
2009-01-06 10:35:00,24.36,24.39,24.35,24.38,56600.0,17.672,17.6938,17.6647,17.6865,56600.0
2009-01-06 10:40:00,24.39,24.46,24.39,24.46,42500.0,17.6938,17.7445,17.6938,17.7445,42500.0
2009-01-06 10:45:00,24.45,24.45,24.39,24.4,36900.0,17.7373,17.7373,17.6938,17.701,36900.0
2009-01-06 10:50:00,24.4,24.45,24.4,24.41,186800.0,17.701,17.7373,17.701,17.7083,186800.0
2009-01-06 10:55:00,24.4,24.45,24.36,24.4,129500.0,17.701,17.7373,17.672,17.701,129500.0
2009-01-06 11:00:00,24.39,24.41,24.33,24.33,134800.0,17.6938,17.7083,17.6502,17.6502,134800.0
2009-01-06 11:05:00,24.33,24.36,24.3,24.31,41600.0,17.6502,17.672,17.6285,17.6357,41600.0
2009-01-06 11:10:00,24.32,24.34,24.31,24.31,406200.0,17.643,17.6575,17.6357,17.6357,406200.0
2009-01-06 11:15:00,24.32,24.37,24.32,24.36,35000.0,17.643,17.6793,17.643,17.672,35000.0
2009-01-06 11:20:00,24.37,24.38,24.34,24.35,232300.0,17.6793,17.6865,17.6575,17.6647,232300.0
2009-01-06 11:25:00,24.35,24.4,24.35,24.37,118200.0,17.6647,17.701,17.6647,17.6793,118200.0
2009-01-06 11:30:00,24.38,24.43,24.38,24.42,80700.0,17.6865,17.7228,17.6865,17.7155,80700.0
2009-01-06 11:35:00,24.41,24.43,24.39,24.43,42800.0,17.7083,17.7228,17.6938,17.7228,42800.0
2009-01-06 11:40:00,24.43,24.46,24.42,24.43,153000.0,17.7228,17.7445,17.7155,17.7228,153000.0
2009-01-06 11:45:00,24.44,24.44,24.42,24.44,56000.0,17.73,17.73,17.7155,17.73,56000.0
2009-01-06 11:50:00,24.45,24.46,24.43,24.43,40000.0,17.7373,17.7445,17.7228,17.7228,40000.0
2009-01-06 11:55:00,24.43,24.43,24.4,24.43,61800.0,17.7228,17.7228,17.701,17.7228,61800.0
2009-01-06 12:00:00,24.43,24.45,24.41,24.43,139000.0,17.7228,17.7373,17.7083,17.7228,139000.0
2009-01-06 12:05:00,24.43,24.51,24.42,24.5,107600.0,17.7228,17.7808,17.7155,17.7736,107600.0
2009-01-06 12:10:00,24.52,24.55,24.5,24.54,353800.0,17.7881,17.8098,17.7736,17.8026,353800.0
2009-01-06 12:15:00,24.55,24.55,24.46,24.48,87900.0,17.8098,17.8098,17.7445,17.7591,87900.0
2009-01-06 12:20:00,24.47,24.49,24.44,24.44,43800.0,17.7518,17.7663,17.73,17.73,43800.0
2009-01-06 12:25:00,24.43,24.46,24.43,24.45,68100.0,17.7228,17.7445,17.7228,17.7373,68100.0
2009-01-06 12:30:00,24.45,24.52,24.45,24.52,45500.0,17.7373,17.7881,17.7373,17.7881,45500.0
2009-01-06 12:35:00,24.52,24.56,24.51,24.55,115800.0,17.7881,17.8171,17.7808,17.8098,115800.0
2009-01-06 12:40:00,24.54,24.55,24.51,24.53,159300.0,17.8026,17.8098,17.7808,17.7953,159300.0
2009-01-06 12:45:00,24.51,24.53,24.48,24.53,283800.0,17.7808,17.7953,17.7591,17.7953,283800.0
2009-01-06 12:50:00,24.54,24.55,24.51,24.51,49800.0,17.8026,17.8098,17.7808,17.7808,49800.0
2009-01-06 12:55:00,24.51,24.52,24.49,24.51,62900.0,17.7808,17.7881,17.7663,17.7808,62900.0
2009-01-06 13:00:00,24.52,24.52,24.47,24.47,171600.0,17.7881,17.7881,17.7518,17.7518,171600.0
2009-01-06 13:05:00,24.47,24.47,24.43,24.46,83400.0,17.7518,17.7518,17.7228,17.7445,83400.0
2009-01-06 13:10:00,24.45,24.46,24.42,24.42,106300.0,17.7373,17.7445,17.7155,17.7155,106300.0
2009-01-06 13:15:00,24.42,24.43,24.36,24.37,45000.0,17.7155,17.7228,17.672,17.6793,45000.0
2009-01-06 13:20:00,24.36,24.42,24.34,24.41,131100.0,17.672,17.7155,17.6575,17.7083,131100.0
2009-01-06 13:25:00,24.4,24.43,24.37,24.41,92000.0,17.701,17.7228,17.6793,17.7083,92000.0
2009-01-06 13:30:00,24.41,24.45,24.36,24.45,192400.0,17.7083,17.7373,17.672,17.7373,192400.0
2009-01-06 13:35:00,24.44,24.51,24.42,24.46,208700.0,17.73,17.7808,17.7155,17.7445,208700.0
2009-01-06 13:40:00,24.44,24.49,24.43,24.49,45700.0,17.73,17.7663,17.7228,17.7663,45700.0
2009-01-06 13:45:00,24.48,24.54,24.47,24.53,185100.0,17.7591,17.8026,17.7518,17.7953,185100.0
2009-01-06 13:50:00,24.53,24.55,24.5,24.53,116100.0,17.7953,17.8098,17.7736,17.7953,116100.0
2009-01-06 13:55:00,24.53,24.53,24.49,24.49,51600.0,17.7953,17.7953,17.7663,17.7663,51600.0
2009-01-06 14:00:00,24.49,24.49,24.41,24.44,202000.0,17.7663,17.7663,17.7083,17.73,202000.0
2009-01-06 14:05:00,24.44,24.51,24.41,24.5,291600.0,17.73,17.7808,17.7083,17.7736,291600.0
2009-01-06 14:10:00,24.51,24.58,24.48,24.53,117400.0,17.7808,17.8316,17.7591,17.7953,117400.0
2009-01-06 14:15:00,24.54,24.61,24.54,24.57,92700.0,17.8026,17.8534,17.8026,17.8243,92700.0
2009-01-06 14:20:00,24.56,24.61,24.55,24.56,151000.0,17.8171,17.8534,17.8098,17.8171,151000.0
2009-01-06 14:25:00,24.56,24.6,24.55,24.6,70700.0,17.8171,17.8461,17.8098,17.8461,70700.0
2009-01-06 14:30:00,24.6,24.66,24.59,24.62,138300.0,17.8461,17.8896,17.8389,17.8606,138300.0
2009-01-06 14:35:00,24.59,24.64,24.59,24.62,131400.0,17.8389,17.8751,17.8389,17.8606,131400.0
2009-01-06 14:40:00,24.62,24.67,24.62,24.67,118400.0,17.8606,17.8969,17.8606,17.8969,118400.0
2009-01-06 14:45:00,24.67,24.74,24.67,24.73,346100.0,17.8969,17.9477,17.8969,17.9404,346100.0
2009-01-06 14:50:00,24.74,24.74,24.67,24.7,119200.0,17.9477,17.9477,17.8969,17.9187,119200.0
2009-01-06 14:55:00,24.7,24.74,24.69,24.74,140200.0,17.9187,17.9477,17.9114,17.9477,140200.0
2009-01-06 15:00:00,24.74,24.74,24.68,24.69,158100.0,17.9477,17.9477,17.9041,17.9114,158100.0
2009-01-06 15:05:00,24.69,24.7,24.61,24.63,113100.0,17.9114,17.9187,17.8534,17.8679,113100.0
2009-01-06 15:10:00,24.63,24.64,24.57,24.63,147000.0,17.8679,17.8751,17.8243,17.8679,147000.0
2009-01-06 15:15:00,24.62,24.66,24.57,24.59,456200.0,17.8606,17.8896,17.8243,17.8389,456200.0
2009-01-06 15:20:00,24.59,24.59,24.54,24.56,169300.0,17.8389,17.8389,17.8026,17.8171,169300.0
2009-01-06 15:25:00,24.55,24.57,24.5,24.53,285000.0,17.8098,17.8243,17.7736,17.7953,285000.0
2009-01-06 15:30:00,24.53,24.6,24.52,24.53,406600.0,17.7953,17.8461,17.7881,17.7953,406600.0
2009-01-06 15:35:00,24.52,24.56,24.45,24.49,506200.0,17.7881,17.8171,17.7373,17.7663,506200.0
2009-01-06 15:40:00,24.49,24.6,24.49,24.59,298400.0,17.7663,17.8461,17.7663,17.8389,298400.0
2009-01-06 15:45:00,24.59,24.62,24.54,24.58,284300.0,17.8389,17.8606,17.8026,17.8316,284300.0
2009-01-06 15:50:00,24.59,24.61,24.54,24.6,341500.0,17.8389,17.8534,17.8026,17.8461,341500.0
2009-01-06 15:55:00,24.6,24.61,24.56,24.6,606300.0,17.8461,17.8534,17.8171,17.8461,606300.0
2009-01-06 16:00:00,24.73,24.73,24.62,24.62,104000.0,17.9404,17.9404,17.8606,17.8606,104000.0
2009-01-06 16:05:00,24.72,24.73,24.7,24.71,8800.0,17.9332,17.9404,17.9187,17.9259,8800.0
2009-01-06 16:10:00,24.68,24.68,24.68,24.68,500.0,17.9041,17.9041,17.9041,17.9041,500.0
2009-01-07 09:30:00,24.25,24.26,24.14,24.16,143600.0,17.5922,17.5995,17.5124,17.5269,143600.0
2009-01-07 09:35:00,24.16,24.17,24.04,24.05,247600.0,17.5269,17.5342,17.4399,17.4471,247600.0
2009-01-07 09:40:00,24.05,24.13,24.02,24.12,108800.0,17.4471,17.5051,17.4253,17.4979,108800.0
2009-01-07 09:45:00,24.12,24.15,24.06,24.15,117900.0,17.4979,17.5197,17.4544,17.5197,117900.0
2009-01-07 09:50:00,24.15,24.19,24.13,24.16,120500.0,17.5197,17.5487,17.5051,17.5269,120500.0
2009-01-07 09:55:00,24.16,24.19,24.13,24.14,152400.0,17.5269,17.5487,17.5051,17.5124,152400.0
2009-01-07 10:00:00,24.16,24.18,24.11,24.13,131700.0,17.5269,17.5414,17.4906,17.5051,131700.0
2009-01-07 10:05:00,24.12,24.14,24.09,24.13,184100.0,17.4979,17.5124,17.4761,17.5051,184100.0
2009-01-07 10:10:00,24.14,24.16,24.07,24.08,59800.0,17.5124,17.5269,17.4616,17.4689,59800.0
2009-01-07 10:15:00,24.08,24.08,23.97,24.02,154400.0,17.4689,17.4689,17.3891,17.4253,154400.0
2009-01-07 10:20:00,24.02,24.02,23.98,23.99,74900.0,17.4253,17.4253,17.3963,17.4036,74900.0
2009-01-07 10:25:00,23.99,24.03,23.96,24.03,258200.0,17.4036,17.4326,17.3818,17.4326,258200.0
2009-01-07 10:30:00,24.03,24.03,23.98,24.02,132200.0,17.4326,17.4326,17.3963,17.4253,132200.0
2009-01-07 10:35:00,24.02,24.08,23.99,24.05,81200.0,17.4253,17.4689,17.4036,17.4471,81200.0
2009-01-07 10:40:00,24.06,24.13,24.06,24.11,55900.0,17.4544,17.5051,17.4544,17.4906,55900.0
2009-01-07 10:45:00,24.11,24.12,24.08,24.08,58600.0,17.4906,17.4979,17.4689,17.4689,58600.0
2009-01-07 10:50:00,24.08,24.08,24.01,24.06,87100.0,17.4689,17.4689,17.4181,17.4544,87100.0
2009-01-07 10:55:00,24.05,24.09,24.02,24.08,41600.0,17.4471,17.4761,17.4253,17.4689,41600.0
2009-01-07 11:00:00,24.07,24.12,24.02,24.1,99600.0,17.4616,17.4979,17.4253,17.4834,99600.0
2009-01-07 11:05:00,24.1,24.12,24.08,24.09,202000.0,17.4834,17.4979,17.4689,17.4761,202000.0
2009-01-07 11:10:00,24.08,24.1,24.04,24.05,195000.0,17.4689,17.4834,17.4399,17.4471,195000.0
2009-01-07 11:15:00,24.05,24.07,24.0,24.0,46600.0,17.4471,17.4616,17.4108,17.4108,46600.0
2009-01-07 11:20:00,24.0,24.07,23.98,24.06,60100.0,17.4108,17.4616,17.3963,17.4544,60100.0
2009-01-07 11:25:00,24.07,24.08,24.03,24.05,49000.0,17.4616,17.4689,17.4326,17.4471,49000.0
2009-01-07 11:30:00,24.05,24.09,24.05,24.08,22500.0,17.4471,17.4761,17.4471,17.4689,22500.0
2009-01-07 11:35:00,24.08,24.08,24.04,24.08,34800.0,17.4689,17.4689,17.4399,17.4689,34800.0
2009-01-07 11:40:00,24.08,24.15,24.07,24.13,96800.0,17.4689,17.5197,17.4616,17.5051,96800.0
2009-01-07 11:45:00,24.13,24.15,24.13,24.13,62900.0,17.5051,17.5197,17.5051,17.5051,62900.0
2009-01-07 11:50:00,24.13,24.16,24.12,24.14,76400.0,17.5051,17.5269,17.4979,17.5124,76400.0
2009-01-07 11:55:00,24.15,24.15,24.11,24.11,96500.0,17.5197,17.5197,17.4906,17.4906,96500.0
2009-01-07 12:00:00,24.11,24.11,24.03,24.06,143100.0,17.4906,17.4906,17.4326,17.4544,143100.0
2009-01-07 12:05:00,24.05,24.09,24.05,24.07,69900.0,17.4471,17.4761,17.4471,17.4616,69900.0
2009-01-07 12:10:00,24.07,24.08,24.04,24.06,47600.0,17.4616,17.4689,17.4399,17.4544,47600.0
2009-01-07 12:15:00,24.06,24.11,24.04,24.07,424300.0,17.4544,17.4906,17.4399,17.4616,424300.0
2009-01-07 12:20:00,24.08,24.08,23.98,23.98,92200.0,17.4689,17.4689,17.3963,17.3963,92200.0
2009-01-07 12:25:00,23.99,24.0,23.95,23.96,458600.0,17.4036,17.4108,17.3746,17.3818,458600.0
2009-01-07 12:30:00,23.96,23.98,23.95,23.95,72800.0,17.3818,17.3963,17.3746,17.3746,72800.0
2009-01-07 12:35:00,23.96,24.03,23.95,24.01,320600.0,17.3818,17.4326,17.3746,17.4181,320600.0
2009-01-07 12:40:00,24.01,24.02,23.96,23.99,187500.0,17.4181,17.4253,17.3818,17.4036,187500.0
2009-01-07 12:45:00,23.99,24.02,23.97,23.98,110200.0,17.4036,17.4253,17.3891,17.3963,110200.0
2009-01-07 12:50:00,23.96,23.96,23.93,23.93,21200.0,17.3818,17.3818,17.3601,17.3601,21200.0
2009-01-07 12:55:00,23.93,23.93,23.9,23.91,53700.0,17.3601,17.3601,17.3383,17.3456,53700.0
2009-01-07 13:00:00,23.91,23.94,23.89,23.93,193800.0,17.3456,17.3673,17.331,17.3601,193800.0
2009-01-07 13:05:00,23.94,23.96,23.93,23.96,38500.0,17.3673,17.3818,17.3601,17.3818,38500.0
2009-01-07 13:10:00,23.96,23.97,23.93,23.95,50300.0,17.3818,17.3891,17.3601,17.3746,50300.0
2009-01-07 13:15:00,23.95,24.01,23.94,24.0,21100.0,17.3746,17.4181,17.3673,17.4108,21100.0
2009-01-07 13:20:00,23.99,24.0,23.96,23.96,48700.0,17.4036,17.4108,17.3818,17.3818,48700.0
2009-01-07 13:25:00,23.96,23.98,23.96,23.98,93000.0,17.3818,17.3963,17.3818,17.3963,93000.0
2009-01-07 13:30:00,23.98,24.03,23.95,23.99,105300.0,17.3963,17.4326,17.3746,17.4036,105300.0
2009-01-07 13:35:00,23.99,24.01,23.99,24.0,10300.0,17.4036,17.4181,17.4036,17.4108,10300.0
2009-01-07 13:40:00,24.0,24.0,23.88,23.89,46500.0,17.4108,17.4108,17.3238,17.331,46500.0
2009-01-07 13:45:00,23.89,23.9,23.86,23.89,43400.0,17.331,17.3383,17.3093,17.331,43400.0
2009-01-07 13:50:00,23.89,23.9,23.85,23.88,62000.0,17.331,17.3383,17.302,17.3238,62000.0
2009-01-07 13:55:00,23.88,23.88,23.81,23.81,184300.0,17.3238,17.3238,17.273,17.273,184300.0
2009-01-07 14:00:00,23.8,23.82,23.77,23.78,114200.0,17.2658,17.2803,17.244,17.2512,114200.0
2009-01-07 14:05:00,23.78,23.79,23.77,23.79,38200.0,17.2512,17.2585,17.244,17.2585,38200.0
2009-01-07 14:10:00,23.78,23.8,23.76,23.79,74900.0,17.2512,17.2658,17.2367,17.2585,74900.0
2009-01-07 14:15:00,23.79,23.81,23.74,23.74,189500.0,17.2585,17.273,17.2222,17.2222,189500.0
2009-01-07 14:20:00,23.74,23.76,23.71,23.71,77700.0,17.2222,17.2367,17.2005,17.2005,77700.0
2009-01-07 14:25:00,23.71,23.75,23.68,23.72,55000.0,17.2005,17.2295,17.1787,17.2077,55000.0
2009-01-07 14:30:00,23.71,23.73,23.68,23.72,63900.0,17.2005,17.215,17.1787,17.2077,63900.0
2009-01-07 14:35:00,23.72,23.75,23.69,23.72,28600.0,17.2077,17.2295,17.186,17.2077,28600.0
2009-01-07 14:40:00,23.71,23.75,23.68,23.74,200800.0,17.2005,17.2295,17.1787,17.2222,200800.0
2009-01-07 14:45:00,23.74,23.74,23.65,23.68,132900.0,17.2222,17.2222,17.1569,17.1787,132900.0
2009-01-07 14:50:00,23.67,23.7,23.65,23.68,72300.0,17.1714,17.1932,17.1569,17.1787,72300.0
2009-01-07 14:55:00,23.68,23.68,23.62,23.64,67400.0,17.1787,17.1787,17.1352,17.1497,67400.0
2009-01-07 15:00:00,23.63,23.65,23.6,23.61,44900.0,17.1424,17.1569,17.1207,17.1279,44900.0
2009-01-07 15:05:00,23.61,23.61,23.53,23.54,93300.0,17.1279,17.1279,17.0699,17.0771,93300.0
2009-01-07 15:10:00,23.54,23.58,23.51,23.55,255100.0,17.0771,17.1062,17.0554,17.0844,255100.0
2009-01-07 15:15:00,23.55,23.6,23.51,23.6,519500.0,17.0844,17.1207,17.0554,17.1207,519500.0
2009-01-07 15:20:00,23.62,23.64,23.57,23.61,208600.0,17.1352,17.1497,17.0989,17.1279,208600.0
2009-01-07 15:25:00,23.61,23.65,23.58,23.64,63800.0,17.1279,17.1569,17.1062,17.1497,63800.0
2009-01-07 15:30:00,23.64,23.69,23.64,23.66,82200.0,17.1497,17.186,17.1497,17.1642,82200.0
2009-01-07 15:35:00,23.66,23.68,23.58,23.59,156400.0,17.1642,17.1787,17.1062,17.1134,156400.0
2009-01-07 15:40:00,23.59,23.63,23.57,23.6,117100.0,17.1134,17.1424,17.0989,17.1207,117100.0
2009-01-07 15:45:00,23.6,23.62,23.56,23.57,144300.0,17.1207,17.1352,17.0916,17.0989,144300.0
2009-01-07 15:50:00,23.57,23.58,23.53,23.57,743500.0,17.0989,17.1062,17.0699,17.0989,743500.0
2009-01-07 15:55:00,23.56,23.68,23.56,23.65,472500.0,17.0916,17.1787,17.0916,17.1569,472500.0
2009-01-07 16:00:00,23.65,23.7,23.52,23.7,171600.0,17.1569,17.1932,17.0626,17.1932,171600.0
2009-01-07 16:05:00,23.7,23.7,23.7,23.7,0.0,17.1932,17.1932,17.1932,17.1932,0.0
2009-01-07 16:10:00,23.7,23.7,23.6,23.6,94000.0,17.1932,17.1932,17.1207,17.1207,94000.0
2009-01-08 09:30:00,23.51,23.56,23.43,23.43,63300.0,17.0554,17.0916,16.9973,16.9973,63300.0
2009-01-08 09:35:00,23.44,23.44,23.38,23.39,121200.0,17.0046,17.0046,16.9611,16.9683,121200.0
2009-01-08 09:40:00,23.39,23.51,23.36,23.48,132800.0,16.9683,17.0554,16.9466,17.0336,132800.0
2009-01-08 09:45:00,23.48,23.51,23.45,23.46,67900.0,17.0336,17.0554,17.0118,17.0191,67900.0
2009-01-08 09:50:00,23.45,23.46,23.36,23.46,192600.0,17.0118,17.0191,16.9466,17.0191,192600.0
2009-01-08 09:55:00,23.45,23.47,23.37,23.41,278200.0,17.0118,17.0264,16.9538,16.9828,278200.0
2009-01-08 10:00:00,23.4,23.4,23.37,23.37,97300.0,16.9756,16.9756,16.9538,16.9538,97300.0
2009-01-08 10:05:00,23.38,23.48,23.37,23.46,62300.0,16.9611,17.0336,16.9538,17.0191,62300.0
2009-01-08 10:10:00,23.47,23.49,23.43,23.44,126800.0,17.0264,17.0409,16.9973,17.0046,126800.0
2009-01-08 10:15:00,23.44,23.46,23.35,23.36,116000.0,17.0046,17.0191,16.9393,16.9466,116000.0
2009-01-08 10:20:00,23.36,23.42,23.36,23.41,71400.0,16.9466,16.9901,16.9466,16.9828,71400.0
2009-01-08 10:25:00,23.42,23.47,23.38,23.46,276300.0,16.9901,17.0264,16.9611,17.0191,276300.0
2009-01-08 10:30:00,23.46,23.48,23.43,23.48,74800.0,17.0191,17.0336,16.9973,17.0336,74800.0
2009-01-08 10:35:00,23.5,23.58,23.5,23.57,111700.0,17.0481,17.1062,17.0481,17.0989,111700.0
2009-01-08 10:40:00,23.57,23.62,23.56,23.6,208600.0,17.0989,17.1352,17.0916,17.1207,208600.0
2009-01-08 10:45:00,23.6,23.62,23.57,23.6,307700.0,17.1207,17.1352,17.0989,17.1207,307700.0
2009-01-08 10:50:00,23.59,23.64,23.59,23.6,87900.0,17.1134,17.1497,17.1134,17.1207,87900.0
2009-01-08 10:55:00,23.59,23.59,23.53,23.55,29500.0,17.1134,17.1134,17.0699,17.0844,29500.0
2009-01-08 11:00:00,23.55,23.63,23.55,23.63,48500.0,17.0844,17.1424,17.0844,17.1424,48500.0
2009-01-08 11:05:00,23.64,23.64,23.55,23.58,247600.0,17.1497,17.1497,17.0844,17.1062,247600.0
2009-01-08 11:10:00,23.57,23.57,23.53,23.57,237900.0,17.0989,17.0989,17.0699,17.0989,237900.0
2009-01-08 11:15:00,23.58,23.6,23.57,23.57,89100.0,17.1062,17.1207,17.0989,17.0989,89100.0
2009-01-08 11:20:00,23.58,23.61,23.56,23.56,33200.0,17.1062,17.1279,17.0916,17.0916,33200.0
2009-01-08 11:25:00,23.56,23.56,23.48,23.48,29700.0,17.0916,17.0916,17.0336,17.0336,29700.0
2009-01-08 11:30:00,23.47,23.47,23.41,23.42,67900.0,17.0264,17.0264,16.9828,16.9901,67900.0
2009-01-08 11:35:00,23.43,23.47,23.43,23.47,59000.0,16.9973,17.0264,16.9973,17.0264,59000.0
2009-01-08 11:40:00,23.48,23.5,23.47,23.5,19500.0,17.0336,17.0481,17.0264,17.0481,19500.0
2009-01-08 11:45:00,23.5,23.5,23.44,23.48,185800.0,17.0481,17.0481,17.0046,17.0336,185800.0
2009-01-08 11:50:00,23.48,23.49,23.42,23.46,160500.0,17.0336,17.0409,16.9901,17.0191,160500.0
2009-01-08 11:55:00,23.46,23.47,23.41,23.46,198400.0,17.0191,17.0264,16.9828,17.0191,198400.0
2009-01-08 12:00:00,23.46,23.49,23.44,23.47,31800.0,17.0191,17.0409,17.0046,17.0264,31800.0
2009-01-08 12:05:00,23.47,23.5,23.45,23.49,237800.0,17.0264,17.0481,17.0118,17.0409,237800.0
2009-01-08 12:10:00,23.5,23.56,23.5,23.54,52600.0,17.0481,17.0916,17.0481,17.0771,52600.0
2009-01-08 12:15:00,23.55,23.55,23.53,23.53,19900.0,17.0844,17.0844,17.0699,17.0699,19900.0
2009-01-08 12:20:00,23.53,23.56,23.53,23.54,12600.0,17.0699,17.0916,17.0699,17.0771,12600.0
2009-01-08 12:25:00,23.53,23.57,23.52,23.57,56000.0,17.0699,17.0989,17.0626,17.0989,56000.0
2009-01-08 12:30:00,23.57,23.57,23.49,23.49,245200.0,17.0989,17.0989,17.0409,17.0409,245200.0
2009-01-08 12:35:00,23.49,23.52,23.48,23.49,97800.0,17.0409,17.0626,17.0336,17.0409,97800.0
2009-01-08 12:40:00,23.49,23.52,23.48,23.51,670700.0,17.0409,17.0626,17.0336,17.0554,670700.0
2009-01-08 12:45:00,23.51,23.55,23.5,23.53,162500.0,17.0554,17.0844,17.0481,17.0699,162500.0
2009-01-08 12:50:00,23.54,23.62,23.53,23.57,578000.0,17.0771,17.1352,17.0699,17.0989,578000.0
2009-01-08 12:55:00,23.57,23.58,23.51,23.51,400000.0,17.0989,17.1062,17.0554,17.0554,400000.0
2009-01-08 13:00:00,23.51,23.51,23.49,23.5,39600.0,17.0554,17.0554,17.0409,17.0481,39600.0
2009-01-08 13:05:00,23.5,23.53,23.48,23.49,223700.0,17.0481,17.0699,17.0336,17.0409,223700.0
2009-01-08 13:10:00,23.49,23.49,23.43,23.45,46200.0,17.0409,17.0409,16.9973,17.0118,46200.0
2009-01-08 13:15:00,23.44,23.48,23.42,23.42,39200.0,17.0046,17.0336,16.9901,16.9901,39200.0
2009-01-08 13:20:00,23.42,23.5,23.41,23.46,50900.0,16.9901,17.0481,16.9828,17.0191,50900.0
2009-01-08 13:25:00,23.46,23.48,23.43,23.45,88100.0,17.0191,17.0336,16.9973,17.0118,88100.0
2009-01-08 13:30:00,23.43,23.47,23.42,23.47,29000.0,16.9973,17.0264,16.9901,17.0264,29000.0
2009-01-08 13:35:00,23.47,23.49,23.46,23.46,12400.0,17.0264,17.0409,17.0191,17.0191,12400.0
2009-01-08 13:40:00,23.46,23.49,23.45,23.48,26900.0,17.0191,17.0409,17.0118,17.0336,26900.0
2009-01-08 13:45:00,23.5,23.57,23.49,23.53,210900.0,17.0481,17.0989,17.0409,17.0699,210900.0
2009-01-08 13:50:00,23.54,23.54,23.52,23.54,49900.0,17.0771,17.0771,17.0626,17.0771,49900.0
2009-01-08 13:55:00,23.53,23.53,23.49,23.52,105900.0,17.0699,17.0699,17.0409,17.0626,105900.0
2009-01-08 14:00:00,23.54,23.55,23.52,23.54,178900.0,17.0771,17.0844,17.0626,17.0771,178900.0
2009-01-08 14:05:00,23.54,23.65,23.54,23.64,74900.0,17.0771,17.1569,17.0771,17.1497,74900.0
2009-01-08 14:10:00,23.64,23.65,23.61,23.65,142100.0,17.1497,17.1569,17.1279,17.1569,142100.0
2009-01-08 14:15:00,23.65,23.71,23.64,23.64,70100.0,17.1569,17.2005,17.1497,17.1497,70100.0
2009-01-08 14:20:00,23.64,23.65,23.61,23.61,59600.0,17.1497,17.1569,17.1279,17.1279,59600.0
2009-01-08 14:25:00,23.6,23.65,23.57,23.57,41500.0,17.1207,17.1569,17.0989,17.0989,41500.0
2009-01-08 14:30:00,23.57,23.57,23.5,23.51,100100.0,17.0989,17.0989,17.0481,17.0554,100100.0
2009-01-08 14:35:00,23.52,23.56,23.52,23.56,264600.0,17.0626,17.0916,17.0626,17.0916,264600.0
2009-01-08 14:40:00,23.55,23.66,23.54,23.66,48900.0,17.0844,17.1642,17.0771,17.1642,48900.0
2009-01-08 14:45:00,23.66,23.7,23.64,23.64,307900.0,17.1642,17.1932,17.1497,17.1497,307900.0
2009-01-08 14:50:00,23.65,23.75,23.65,23.73,75400.0,17.1569,17.2295,17.1569,17.215,75400.0
2009-01-08 14:55:00,23.73,23.74,23.63,23.68,144600.0,17.215,17.2222,17.1424,17.1787,144600.0
2009-01-08 15:00:00,23.68,23.76,23.68,23.72,104800.0,17.1787,17.2367,17.1787,17.2077,104800.0
2009-01-08 15:05:00,23.69,23.7,23.63,23.66,73700.0,17.186,17.1932,17.1424,17.1642,73700.0
2009-01-08 15:10:00,23.64,23.66,23.61,23.64,85800.0,17.1497,17.1642,17.1279,17.1497,85800.0
2009-01-08 15:15:00,23.63,23.68,23.62,23.64,79900.0,17.1424,17.1787,17.1352,17.1497,79900.0
2009-01-08 15:20:00,23.64,23.68,23.59,23.65,110400.0,17.1497,17.1787,17.1134,17.1569,110400.0
2009-01-08 15:25:00,23.66,23.68,23.62,23.65,56100.0,17.1642,17.1787,17.1352,17.1569,56100.0
2009-01-08 15:30:00,23.65,23.67,23.6,23.65,251800.0,17.1569,17.1714,17.1207,17.1569,251800.0
2009-01-08 15:35:00,23.65,23.66,23.57,23.62,235100.0,17.1569,17.1642,17.0989,17.1352,235100.0
2009-01-08 15:40:00,23.62,23.73,23.62,23.73,273700.0,17.1352,17.215,17.1352,17.215,273700.0
2009-01-08 15:45:00,23.72,23.76,23.69,23.74,300600.0,17.2077,17.2367,17.186,17.2222,300600.0
2009-01-08 15:50:00,23.74,23.76,23.69,23.73,141400.0,17.2222,17.2367,17.186,17.215,141400.0
2009-01-08 15:55:00,23.73,23.77,23.72,23.75,527000.0,17.215,17.244,17.2077,17.2295,527000.0
2009-01-08 16:00:00,23.75,23.75,23.75,23.75,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-08 16:05:00,23.75,23.75,23.75,23.75,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-08 16:10:00,23.75,23.75,23.75,23.75,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-09 09:30:00,23.83,23.89,23.81,23.82,61000.0,17.2875,17.331,17.273,17.2803,61000.0
2009-01-09 09:35:00,23.82,23.82,23.68,23.71,83100.0,17.2803,17.2803,17.1787,17.2005,83100.0
2009-01-09 09:40:00,23.7,23.7,23.5,23.53,151400.0,17.1932,17.1932,17.0481,17.0699,151400.0
2009-01-09 09:45:00,23.53,23.53,23.36,23.36,237200.0,17.0699,17.0699,16.9466,16.9466,237200.0
2009-01-09 09:50:00,23.36,23.36,23.24,23.27,302200.0,16.9466,16.9466,16.8595,16.8813,302200.0
2009-01-09 09:55:00,23.26,23.32,23.22,23.3,80300.0,16.874,16.9175,16.845,16.903,80300.0
2009-01-09 10:00:00,23.27,23.38,23.25,23.38,121900.0,16.8813,16.9611,16.8668,16.9611,121900.0
2009-01-09 10:05:00,23.38,23.4,23.35,23.38,147300.0,16.9611,16.9756,16.9393,16.9611,147300.0
2009-01-09 10:10:00,23.39,23.39,23.33,23.35,58700.0,16.9683,16.9683,16.9248,16.9393,58700.0
2009-01-09 10:15:00,23.34,23.34,23.27,23.29,49900.0,16.932,16.932,16.8813,16.8958,49900.0
2009-01-09 10:20:00,23.28,23.35,23.27,23.32,51400.0,16.8885,16.9393,16.8813,16.9175,51400.0
2009-01-09 10:25:00,23.33,23.34,23.26,23.28,58100.0,16.9248,16.932,16.874,16.8885,58100.0
2009-01-09 10:30:00,23.28,23.28,23.22,23.26,34400.0,16.8885,16.8885,16.845,16.874,34400.0
2009-01-09 10:35:00,23.26,23.31,23.2,23.29,132200.0,16.874,16.9103,16.8305,16.8958,132200.0
2009-01-09 10:40:00,23.29,23.3,23.25,23.29,25000.0,16.8958,16.903,16.8668,16.8958,25000.0
2009-01-09 10:45:00,23.31,23.33,23.28,23.32,60300.0,16.9103,16.9248,16.8885,16.9175,60300.0
2009-01-09 10:50:00,23.31,23.35,23.27,23.34,178000.0,16.9103,16.9393,16.8813,16.932,178000.0
2009-01-09 10:55:00,23.35,23.36,23.3,23.32,109800.0,16.9393,16.9466,16.903,16.9175,109800.0
2009-01-09 11:00:00,23.32,23.33,23.27,23.33,94600.0,16.9175,16.9248,16.8813,16.9248,94600.0
2009-01-09 11:05:00,23.33,23.4,23.33,23.37,42900.0,16.9248,16.9756,16.9248,16.9538,42900.0
2009-01-09 11:10:00,23.37,23.38,23.31,23.33,77700.0,16.9538,16.9611,16.9103,16.9248,77700.0
2009-01-09 11:15:00,23.34,23.34,23.28,23.31,63500.0,16.932,16.932,16.8885,16.9103,63500.0
2009-01-09 11:20:00,23.32,23.45,23.32,23.44,92100.0,16.9175,17.0118,16.9175,17.0046,92100.0
2009-01-09 11:25:00,23.46,23.46,23.43,23.43,27600.0,17.0191,17.0191,16.9973,16.9973,27600.0
2009-01-09 11:30:00,23.43,23.43,23.41,23.43,23600.0,16.9973,16.9973,16.9828,16.9973,23600.0
2009-01-09 11:35:00,23.43,23.45,23.41,23.44,39900.0,16.9973,17.0118,16.9828,17.0046,39900.0
2009-01-09 11:40:00,23.43,23.43,23.34,23.35,41600.0,16.9973,16.9973,16.932,16.9393,41600.0
2009-01-09 11:45:00,23.35,23.39,23.34,23.38,22100.0,16.9393,16.9683,16.932,16.9611,22100.0
2009-01-09 11:50:00,23.38,23.4,23.34,23.4,65100.0,16.9611,16.9756,16.932,16.9756,65100.0
2009-01-09 11:55:00,23.4,23.44,23.38,23.42,9700.0,16.9756,17.0046,16.9611,16.9901,9700.0
2009-01-09 12:00:00,23.41,23.45,23.41,23.45,6800.0,16.9828,17.0118,16.9828,17.0118,6800.0
2009-01-09 12:05:00,23.45,23.53,23.45,23.52,41200.0,17.0118,17.0699,17.0118,17.0626,41200.0
2009-01-09 12:10:00,23.53,23.53,23.48,23.49,22300.0,17.0699,17.0699,17.0336,17.0409,22300.0
2009-01-09 12:15:00,23.48,23.48,23.44,23.45,27600.0,17.0336,17.0336,17.0046,17.0118,27600.0
2009-01-09 12:20:00,23.47,23.47,23.43,23.45,68500.0,17.0264,17.0264,16.9973,17.0118,68500.0
2009-01-09 12:25:00,23.45,23.47,23.43,23.44,36700.0,17.0118,17.0264,16.9973,17.0046,36700.0
2009-01-09 12:30:00,23.42,23.45,23.41,23.45,54100.0,16.9901,17.0118,16.9828,17.0118,54100.0
2009-01-09 12:35:00,23.46,23.49,23.44,23.44,87900.0,17.0191,17.0409,17.0046,17.0046,87900.0
2009-01-09 12:40:00,23.44,23.45,23.38,23.4,54400.0,17.0046,17.0118,16.9611,16.9756,54400.0
2009-01-09 12:45:00,23.39,23.44,23.39,23.42,7500.0,16.9683,17.0046,16.9683,16.9901,7500.0
2009-01-09 12:50:00,23.42,23.48,23.42,23.48,20600.0,16.9901,17.0336,16.9901,17.0336,20600.0
2009-01-09 12:55:00,23.47,23.48,23.45,23.45,18500.0,17.0264,17.0336,17.0118,17.0118,18500.0
2009-01-09 13:00:00,23.45,23.53,23.45,23.51,90000.0,17.0118,17.0699,17.0118,17.0554,90000.0
2009-01-09 13:05:00,23.52,23.52,23.42,23.44,101400.0,17.0626,17.0626,16.9901,17.0046,101400.0
2009-01-09 13:10:00,23.43,23.46,23.43,23.45,143500.0,16.9973,17.0191,16.9973,17.0118,143500.0
2009-01-09 13:15:00,23.44,23.45,23.37,23.45,111100.0,17.0046,17.0118,16.9538,17.0118,111100.0
2009-01-09 13:20:00,23.45,23.45,23.39,23.42,39500.0,17.0118,17.0118,16.9683,16.9901,39500.0
2009-01-09 13:25:00,23.42,23.42,23.41,23.42,11600.0,16.9901,16.9901,16.9828,16.9901,11600.0
2009-01-09 13:30:00,23.42,23.42,23.37,23.4,15200.0,16.9901,16.9901,16.9538,16.9756,15200.0
2009-01-09 13:35:00,23.42,23.48,23.42,23.45,25400.0,16.9901,17.0336,16.9901,17.0118,25400.0
2009-01-09 13:40:00,23.45,23.49,23.45,23.46,18900.0,17.0118,17.0409,17.0118,17.0191,18900.0
2009-01-09 13:45:00,23.46,23.49,23.46,23.48,8000.0,17.0191,17.0409,17.0191,17.0336,8000.0
2009-01-09 13:50:00,23.47,23.47,23.41,23.41,22400.0,17.0264,17.0264,16.9828,16.9828,22400.0
2009-01-09 13:55:00,23.39,23.41,23.38,23.39,19600.0,16.9683,16.9828,16.9611,16.9683,19600.0
2009-01-09 14:00:00,23.4,23.47,23.4,23.46,33400.0,16.9756,17.0264,16.9756,17.0191,33400.0
2009-01-09 14:05:00,23.47,23.5,23.47,23.48,33500.0,17.0264,17.0481,17.0264,17.0336,33500.0
2009-01-09 14:10:00,23.48,23.48,23.43,23.45,11700.0,17.0336,17.0336,16.9973,17.0118,11700.0
2009-01-09 14:15:00,23.45,23.52,23.43,23.51,57500.0,17.0118,17.0626,16.9973,17.0554,57500.0
2009-01-09 14:20:00,23.52,23.53,23.48,23.48,156800.0,17.0626,17.0699,17.0336,17.0336,156800.0
2009-01-09 14:25:00,23.47,23.49,23.44,23.46,56600.0,17.0264,17.0409,17.0046,17.0191,56600.0
2009-01-09 14:30:00,23.46,23.56,23.46,23.56,71000.0,17.0191,17.0916,17.0191,17.0916,71000.0
2009-01-09 14:35:00,23.55,23.55,23.5,23.53,63300.0,17.0844,17.0844,17.0481,17.0699,63300.0
2009-01-09 14:40:00,23.53,23.56,23.49,23.56,28600.0,17.0699,17.0916,17.0409,17.0916,28600.0
2009-01-09 14:45:00,23.57,23.61,23.54,23.54,63300.0,17.0989,17.1279,17.0771,17.0771,63300.0
2009-01-09 14:50:00,23.53,23.54,23.51,23.54,31100.0,17.0699,17.0771,17.0554,17.0771,31100.0
2009-01-09 14:55:00,23.56,23.58,23.52,23.54,29700.0,17.0916,17.1062,17.0626,17.0771,29700.0
2009-01-09 15:00:00,23.54,23.59,23.51,23.56,53500.0,17.0771,17.1134,17.0554,17.0916,53500.0
2009-01-09 15:05:00,23.57,23.58,23.49,23.49,52000.0,17.0989,17.1062,17.0409,17.0409,52000.0
2009-01-09 15:10:00,23.49,23.49,23.45,23.48,212000.0,17.0409,17.0409,17.0118,17.0336,212000.0
2009-01-09 15:15:00,23.49,23.51,23.45,23.51,37600.0,17.0409,17.0554,17.0118,17.0554,37600.0
2009-01-09 15:20:00,23.51,23.51,23.47,23.48,16800.0,17.0554,17.0554,17.0264,17.0336,16800.0
2009-01-09 15:25:00,23.48,23.5,23.38,23.49,285100.0,17.0336,17.0481,16.9611,17.0409,285100.0
2009-01-09 15:30:00,23.49,23.54,23.48,23.53,82800.0,17.0409,17.0771,17.0336,17.0699,82800.0
2009-01-09 15:35:00,23.53,23.56,23.48,23.54,131000.0,17.0699,17.0916,17.0336,17.0771,131000.0
2009-01-09 15:40:00,23.53,23.55,23.46,23.48,112200.0,17.0699,17.0844,17.0191,17.0336,112200.0
2009-01-09 15:45:00,23.48,23.48,23.39,23.39,144500.0,17.0336,17.0336,16.9683,16.9683,144500.0
2009-01-09 15:50:00,23.4,23.43,23.28,23.33,265900.0,16.9756,16.9973,16.8885,16.9248,265900.0
2009-01-09 15:55:00,23.32,23.36,23.29,23.34,319000.0,16.9175,16.9466,16.8958,16.932,319000.0
2009-01-09 16:00:00,23.34,23.34,23.23,23.23,86400.0,16.932,16.932,16.8522,16.8522,86400.0
2009-01-09 16:05:00,23.24,23.24,23.22,23.22,13500.0,16.8595,16.8595,16.845,16.845,13500.0
2009-01-09 16:10:00,23.21,23.21,23.19,23.19,29500.0,16.8377,16.8377,16.8232,16.8232,29500.0
2009-01-12 09:30:00,23.22,23.27,23.17,23.18,94500.0,16.845,16.8813,16.8087,16.816,94500.0
2009-01-12 09:35:00,23.16,23.21,23.14,23.14,53800.0,16.8015,16.8377,16.787,16.787,53800.0
2009-01-12 09:40:00,23.14,23.16,23.0,23.01,158500.0,16.787,16.8015,16.6854,16.6926,158500.0
2009-01-12 09:45:00,23.0,23.06,22.97,23.06,101800.0,16.6854,16.7289,16.6636,16.7289,101800.0
2009-01-12 09:50:00,23.06,23.06,23.0,23.03,129100.0,16.7289,16.7289,16.6854,16.7072,129100.0
2009-01-12 09:55:00,23.03,23.06,23.02,23.06,49000.0,16.7072,16.7289,16.6999,16.7289,49000.0
2009-01-12 10:00:00,23.07,23.07,23.01,23.01,100000.0,16.7362,16.7362,16.6926,16.6926,100000.0
2009-01-12 10:05:00,23.01,23.03,22.94,23.0,135300.0,16.6926,16.7072,16.6419,16.6854,135300.0
2009-01-12 10:10:00,23.01,23.01,22.95,22.97,240400.0,16.6926,16.6926,16.6491,16.6636,240400.0
2009-01-12 10:15:00,22.97,22.99,22.94,22.97,332500.0,16.6636,16.6781,16.6419,16.6636,332500.0
2009-01-12 10:20:00,22.96,22.97,22.91,22.93,88200.0,16.6564,16.6636,16.6201,16.6346,88200.0
2009-01-12 10:25:00,22.93,23.0,22.93,23.0,38900.0,16.6346,16.6854,16.6346,16.6854,38900.0
2009-01-12 10:30:00,23.0,23.02,22.98,22.99,107700.0,16.6854,16.6999,16.6709,16.6781,107700.0
2009-01-12 10:35:00,22.99,23.01,22.98,23.0,33100.0,16.6781,16.6926,16.6709,16.6854,33100.0
2009-01-12 10:40:00,23.0,23.05,23.0,23.04,87200.0,16.6854,16.7217,16.6854,16.7144,87200.0
2009-01-12 10:45:00,23.04,23.06,23.0,23.02,63300.0,16.7144,16.7289,16.6854,16.6999,63300.0
2009-01-12 10:50:00,23.01,23.04,22.98,23.01,49500.0,16.6926,16.7144,16.6709,16.6926,49500.0
2009-01-12 10:55:00,23.0,23.02,22.98,22.99,71400.0,16.6854,16.6999,16.6709,16.6781,71400.0
2009-01-12 11:00:00,22.99,23.0,22.97,22.99,17100.0,16.6781,16.6854,16.6636,16.6781,17100.0
2009-01-12 11:05:00,22.98,23.01,22.93,22.95,76200.0,16.6709,16.6926,16.6346,16.6491,76200.0
2009-01-12 11:10:00,22.95,22.95,22.92,22.94,15700.0,16.6491,16.6491,16.6274,16.6419,15700.0
2009-01-12 11:15:00,22.94,22.95,22.92,22.94,38000.0,16.6419,16.6491,16.6274,16.6419,38000.0
2009-01-12 11:20:00,22.94,22.97,22.92,22.97,315100.0,16.6419,16.6636,16.6274,16.6636,315100.0
2009-01-12 11:25:00,22.97,22.97,22.92,22.93,226200.0,16.6636,16.6636,16.6274,16.6346,226200.0
2009-01-12 11:30:00,22.93,22.96,22.91,22.91,50700.0,16.6346,16.6564,16.6201,16.6201,50700.0
2009-01-12 11:35:00,22.91,22.92,22.86,22.92,129200.0,16.6201,16.6274,16.5838,16.6274,129200.0
2009-01-12 11:40:00,22.92,22.92,22.89,22.9,22200.0,16.6274,16.6274,16.6056,16.6128,22200.0
2009-01-12 11:45:00,22.89,22.91,22.88,22.89,36800.0,16.6056,16.6201,16.5983,16.6056,36800.0
2009-01-12 11:50:00,22.88,22.91,22.88,22.89,219200.0,16.5983,16.6201,16.5983,16.6056,219200.0
2009-01-12 11:55:00,22.9,22.9,22.88,22.89,149600.0,16.6128,16.6128,16.5983,16.6056,149600.0
2009-01-12 12:00:00,22.89,22.9,22.87,22.88,53400.0,16.6056,16.6128,16.5911,16.5983,53400.0
2009-01-12 12:05:00,22.87,22.92,22.87,22.91,60500.0,16.5911,16.6274,16.5911,16.6201,60500.0
2009-01-12 12:10:00,22.91,22.97,22.91,22.96,41700.0,16.6201,16.6636,16.6201,16.6564,41700.0
2009-01-12 12:15:00,22.96,22.97,22.93,22.96,30000.0,16.6564,16.6636,16.6346,16.6564,30000.0
2009-01-12 12:20:00,22.96,22.97,22.92,22.93,297800.0,16.6564,16.6636,16.6274,16.6346,297800.0
2009-01-12 12:25:00,22.93,22.94,22.91,22.91,13800.0,16.6346,16.6419,16.6201,16.6201,13800.0
2009-01-12 12:30:00,22.92,22.95,22.91,22.95,28900.0,16.6274,16.6491,16.6201,16.6491,28900.0
2009-01-12 12:35:00,22.94,22.97,22.93,22.95,27200.0,16.6419,16.6636,16.6346,16.6491,27200.0
2009-01-12 12:40:00,22.95,22.97,22.94,22.94,5500.0,16.6491,16.6636,16.6419,16.6419,5500.0
2009-01-12 12:45:00,22.93,22.94,22.91,22.94,110000.0,16.6346,16.6419,16.6201,16.6419,110000.0
2009-01-12 12:50:00,22.94,22.95,22.91,22.93,162300.0,16.6419,16.6491,16.6201,16.6346,162300.0
2009-01-12 12:55:00,22.92,22.93,22.9,22.92,130800.0,16.6274,16.6346,16.6128,16.6274,130800.0
2009-01-12 13:00:00,22.92,22.92,22.89,22.9,21700.0,16.6274,16.6274,16.6056,16.6128,21700.0
2009-01-12 13:05:00,22.9,22.94,22.9,22.93,49900.0,16.6128,16.6419,16.6128,16.6346,49900.0
2009-01-12 13:10:00,22.94,22.98,22.94,22.97,42800.0,16.6419,16.6709,16.6419,16.6636,42800.0
2009-01-12 13:15:00,22.96,22.97,22.94,22.97,77700.0,16.6564,16.6636,16.6419,16.6636,77700.0
2009-01-12 13:20:00,22.96,22.96,22.93,22.93,79500.0,16.6564,16.6564,16.6346,16.6346,79500.0
2009-01-12 13:25:00,22.93,22.95,22.92,22.92,43600.0,16.6346,16.6491,16.6274,16.6274,43600.0
2009-01-12 13:30:00,22.92,22.93,22.88,22.88,37100.0,16.6274,16.6346,16.5983,16.5983,37100.0
2009-01-12 13:35:00,22.88,22.91,22.88,22.89,254300.0,16.5983,16.6201,16.5983,16.6056,254300.0
2009-01-12 13:40:00,22.89,22.92,22.89,22.92,30000.0,16.6056,16.6274,16.6056,16.6274,30000.0
2009-01-12 13:45:00,22.93,22.97,22.93,22.96,56300.0,16.6346,16.6636,16.6346,16.6564,56300.0
2009-01-12 13:50:00,22.96,22.96,22.94,22.95,37200.0,16.6564,16.6564,16.6419,16.6491,37200.0
2009-01-12 13:55:00,22.95,22.95,22.85,22.87,35600.0,16.6491,16.6491,16.5766,16.5911,35600.0
2009-01-12 14:00:00,22.86,22.86,22.8,22.8,69800.0,16.5838,16.5838,16.5403,16.5403,69800.0
2009-01-12 14:05:00,22.8,22.82,22.78,22.79,93700.0,16.5403,16.5548,16.5258,16.533,93700.0
2009-01-12 14:10:00,22.79,22.82,22.79,22.8,35300.0,16.533,16.5548,16.533,16.5403,35300.0
2009-01-12 14:15:00,22.8,22.83,22.8,22.82,450300.0,16.5403,16.5621,16.5403,16.5548,450300.0
2009-01-12 14:20:00,22.82,22.82,22.78,22.81,81700.0,16.5548,16.5548,16.5258,16.5476,81700.0
2009-01-12 14:25:00,22.82,22.82,22.78,22.79,45900.0,16.5548,16.5548,16.5258,16.533,45900.0
2009-01-12 14:30:00,22.79,22.79,22.74,22.74,261900.0,16.533,16.533,16.4968,16.4968,261900.0
2009-01-12 14:35:00,22.74,22.79,22.73,22.78,69700.0,16.4968,16.533,16.4895,16.5258,69700.0
2009-01-12 14:40:00,22.77,22.78,22.7,22.7,29500.0,16.5185,16.5258,16.4678,16.4678,29500.0
2009-01-12 14:45:00,22.71,22.74,22.68,22.72,57000.0,16.475,16.4968,16.4532,16.4823,57000.0
2009-01-12 14:50:00,22.71,22.75,22.7,22.71,105000.0,16.475,16.504,16.4678,16.475,105000.0
2009-01-12 14:55:00,22.71,22.74,22.7,22.7,63300.0,16.475,16.4968,16.4678,16.4678,63300.0
2009-01-12 15:00:00,22.7,22.76,22.7,22.73,77000.0,16.4678,16.5113,16.4678,16.4895,77000.0
2009-01-12 15:05:00,22.73,22.75,22.66,22.7,105900.0,16.4895,16.504,16.4387,16.4678,105900.0
2009-01-12 15:10:00,22.69,22.7,22.65,22.67,51600.0,16.4605,16.4678,16.4315,16.446,51600.0
2009-01-12 15:15:00,22.66,22.72,22.64,22.67,92100.0,16.4387,16.4823,16.4242,16.446,92100.0
2009-01-12 15:20:00,22.66,22.79,22.65,22.76,153200.0,16.4387,16.533,16.4315,16.5113,153200.0
2009-01-12 15:25:00,22.76,22.78,22.72,22.73,88200.0,16.5113,16.5258,16.4823,16.4895,88200.0
2009-01-12 15:30:00,22.73,22.78,22.67,22.67,91800.0,16.4895,16.5258,16.446,16.446,91800.0
2009-01-12 15:35:00,22.66,22.7,22.64,22.67,116200.0,16.4387,16.4678,16.4242,16.446,116200.0
2009-01-12 15:40:00,22.67,22.7,22.61,22.7,235700.0,16.446,16.4678,16.4025,16.4678,235700.0
2009-01-12 15:45:00,22.71,22.8,22.67,22.78,209400.0,16.475,16.5403,16.446,16.5258,209400.0
2009-01-12 15:50:00,22.77,22.83,22.77,22.82,198100.0,16.5185,16.5621,16.5185,16.5548,198100.0
2009-01-12 15:55:00,22.8,22.83,22.77,22.77,322400.0,16.5403,16.5621,16.5185,16.5185,322400.0
2009-01-12 16:00:00,22.77,22.77,22.66,22.66,189800.0,16.5185,16.5185,16.4387,16.4387,189800.0
2009-01-12 16:05:00,22.67,22.7,22.67,22.7,6000.0,16.446,16.4678,16.446,16.4678,6000.0
2009-01-12 16:10:00,22.75,22.75,22.75,22.75,1000.0,16.504,16.504,16.504,16.504,1000.0
2009-01-13 09:30:00,22.71,22.71,22.57,22.57,166200.0,16.475,16.475,16.3734,16.3734,166200.0
2009-01-13 09:35:00,22.58,22.67,22.58,22.61,170800.0,16.3807,16.446,16.3807,16.4025,170800.0
2009-01-13 09:40:00,22.62,22.74,22.62,22.72,197400.0,16.4097,16.4968,16.4097,16.4823,197400.0
2009-01-13 09:45:00,22.75,22.78,22.74,22.75,170400.0,16.504,16.5258,16.4968,16.504,170400.0
2009-01-13 09:50:00,22.75,22.81,22.73,22.74,359200.0,16.504,16.5476,16.4895,16.4968,359200.0
2009-01-13 09:55:00,22.74,22.79,22.71,22.71,135800.0,16.4968,16.533,16.475,16.475,135800.0
2009-01-13 10:00:00,22.72,22.75,22.64,22.66,90700.0,16.4823,16.504,16.4242,16.4387,90700.0
2009-01-13 10:05:00,22.66,22.69,22.65,22.68,188600.0,16.4387,16.4605,16.4315,16.4532,188600.0
2009-01-13 10:10:00,22.69,22.73,22.67,22.71,201500.0,16.4605,16.4895,16.446,16.475,201500.0
2009-01-13 10:15:00,22.71,22.75,22.66,22.66,256600.0,16.475,16.504,16.4387,16.4387,256600.0
2009-01-13 10:20:00,22.65,22.66,22.56,22.56,113800.0,16.4315,16.4387,16.3662,16.3662,113800.0
2009-01-13 10:25:00,22.57,22.59,22.52,22.54,154700.0,16.3734,16.388,16.3372,16.3517,154700.0
2009-01-13 10:30:00,22.54,22.55,22.45,22.45,373700.0,16.3517,16.3589,16.2864,16.2864,373700.0
2009-01-13 10:35:00,22.44,22.46,22.42,22.46,98900.0,16.2791,16.2936,16.2646,16.2936,98900.0
2009-01-13 10:40:00,22.45,22.47,22.43,22.43,159200.0,16.2864,16.3009,16.2719,16.2719,159200.0
2009-01-13 10:45:00,22.43,22.48,22.43,22.47,238700.0,16.2719,16.3082,16.2719,16.3009,238700.0
2009-01-13 10:50:00,22.46,22.51,22.45,22.5,135300.0,16.2936,16.3299,16.2864,16.3227,135300.0
2009-01-13 10:55:00,22.51,22.52,22.43,22.46,106200.0,16.3299,16.3372,16.2719,16.2936,106200.0
2009-01-13 11:00:00,22.46,22.46,22.39,22.41,190300.0,16.2936,16.2936,16.2429,16.2574,190300.0
2009-01-13 11:05:00,22.41,22.49,22.4,22.47,87700.0,16.2574,16.3154,16.2501,16.3009,87700.0
2009-01-13 11:10:00,22.46,22.46,22.33,22.36,137600.0,16.2936,16.2936,16.1993,16.2211,137600.0
2009-01-13 11:15:00,22.36,22.36,22.31,22.34,255100.0,16.2211,16.2211,16.1848,16.2066,255100.0
2009-01-13 11:20:00,22.33,22.33,22.26,22.29,323900.0,16.1993,16.1993,16.1486,16.1703,323900.0
2009-01-13 11:25:00,22.28,22.37,22.27,22.37,301300.0,16.1631,16.2284,16.1558,16.2284,301300.0
2009-01-13 11:30:00,22.37,22.42,22.36,22.39,110400.0,16.2284,16.2646,16.2211,16.2429,110400.0
2009-01-13 11:35:00,22.38,22.44,22.37,22.41,176500.0,16.2356,16.2791,16.2284,16.2574,176500.0
2009-01-13 11:40:00,22.41,22.48,22.37,22.4,315800.0,16.2574,16.3082,16.2284,16.2501,315800.0
2009-01-13 11:45:00,22.4,22.4,22.33,22.33,207000.0,16.2501,16.2501,16.1993,16.1993,207000.0
2009-01-13 11:50:00,22.34,22.41,22.34,22.37,160900.0,16.2066,16.2574,16.2066,16.2284,160900.0
2009-01-13 11:55:00,22.37,22.45,22.35,22.45,235000.0,16.2284,16.2864,16.2138,16.2864,235000.0
2009-01-13 12:00:00,22.45,22.47,22.41,22.44,113500.0,16.2864,16.3009,16.2574,16.2791,113500.0
2009-01-13 12:05:00,22.44,22.44,22.4,22.4,168000.0,16.2791,16.2791,16.2501,16.2501,168000.0
2009-01-13 12:10:00,22.4,22.4,22.36,22.37,632200.0,16.2501,16.2501,16.2211,16.2284,632200.0
2009-01-13 12:15:00,22.37,22.38,22.32,22.33,890700.0,16.2284,16.2356,16.1921,16.1993,890700.0
2009-01-13 12:20:00,22.33,22.36,22.32,22.35,922000.0,16.1993,16.2211,16.1921,16.2138,922000.0
2009-01-13 12:25:00,22.35,22.35,22.3,22.32,545400.0,16.2138,16.2138,16.1776,16.1921,545400.0
2009-01-13 12:30:00,22.32,22.36,22.32,22.36,209300.0,16.1921,16.2211,16.1921,16.2211,209300.0
2009-01-13 12:35:00,22.36,22.41,22.35,22.4,98100.0,16.2211,16.2574,16.2138,16.2501,98100.0
2009-01-13 12:40:00,22.39,22.39,22.31,22.31,24200.0,16.2429,16.2429,16.1848,16.1848,24200.0
2009-01-13 12:45:00,22.32,22.32,22.29,22.31,21800.0,16.1921,16.1921,16.1703,16.1848,21800.0
2009-01-13 12:50:00,22.31,22.36,22.31,22.34,88900.0,16.1848,16.2211,16.1848,16.2066,88900.0
2009-01-13 12:55:00,22.34,22.34,22.27,22.28,37900.0,16.2066,16.2066,16.1558,16.1631,37900.0
2009-01-13 13:00:00,22.27,22.28,22.25,22.25,67100.0,16.1558,16.1631,16.1413,16.1413,67100.0
2009-01-13 13:05:00,22.25,22.27,22.25,22.26,110900.0,16.1413,16.1558,16.1413,16.1486,110900.0
2009-01-13 13:10:00,22.27,22.3,22.27,22.29,23800.0,16.1558,16.1776,16.1558,16.1703,23800.0
2009-01-13 13:15:00,22.29,22.3,22.26,22.27,76300.0,16.1703,16.1776,16.1486,16.1558,76300.0
2009-01-13 13:20:00,22.26,22.27,22.2,22.22,100000.0,16.1486,16.1558,16.105,16.1195,100000.0
2009-01-13 13:25:00,22.22,22.22,22.2,22.22,35400.0,16.1195,16.1195,16.105,16.1195,35400.0
2009-01-13 13:30:00,22.21,22.22,22.2,22.22,182300.0,16.1123,16.1195,16.105,16.1195,182300.0
2009-01-13 13:35:00,22.22,22.25,22.21,22.21,125100.0,16.1195,16.1413,16.1123,16.1123,125100.0
2009-01-13 13:40:00,22.22,22.23,22.15,22.17,84100.0,16.1195,16.1268,16.0688,16.0833,84100.0
2009-01-13 13:45:00,22.17,22.17,22.09,22.1,505100.0,16.0833,16.0833,16.0252,16.0325,505100.0
2009-01-13 13:50:00,22.11,22.13,22.1,22.1,78700.0,16.0397,16.0542,16.0325,16.0325,78700.0
2009-01-13 13:55:00,22.1,22.11,22.07,22.08,152800.0,16.0325,16.0397,16.0107,16.018,152800.0
2009-01-13 14:00:00,22.09,22.11,22.05,22.07,1345000.0,16.0252,16.0397,15.9962,16.0107,1345000.0
2009-01-13 14:05:00,22.08,22.14,22.08,22.13,209200.0,16.018,16.0615,16.018,16.0542,209200.0
2009-01-13 14:10:00,22.13,22.18,22.12,22.17,163300.0,16.0542,16.0905,16.047,16.0833,163300.0
2009-01-13 14:15:00,22.17,22.17,22.12,22.12,287600.0,16.0833,16.0833,16.047,16.047,287600.0
2009-01-13 14:20:00,22.12,22.12,22.06,22.06,501900.0,16.047,16.047,16.0035,16.0035,501900.0
2009-01-13 14:25:00,22.07,22.08,22.01,22.05,70400.0,16.0107,16.018,15.9672,15.9962,70400.0
2009-01-13 14:30:00,22.06,22.21,22.06,22.18,110800.0,16.0035,16.1123,16.0035,16.0905,110800.0
2009-01-13 14:35:00,22.18,22.23,22.17,22.22,77000.0,16.0905,16.1268,16.0833,16.1195,77000.0
2009-01-13 14:40:00,22.21,22.28,22.21,22.23,59800.0,16.1123,16.1631,16.1123,16.1268,59800.0
2009-01-13 14:45:00,22.23,22.36,22.23,22.3,315700.0,16.1268,16.2211,16.1268,16.1776,315700.0
2009-01-13 14:50:00,22.29,22.32,22.26,22.29,143700.0,16.1703,16.1921,16.1486,16.1703,143700.0
2009-01-13 14:55:00,22.3,22.35,22.24,22.24,203500.0,16.1776,16.2138,16.134,16.134,203500.0
2009-01-13 15:00:00,22.23,22.23,22.17,22.21,197400.0,16.1268,16.1268,16.0833,16.1123,197400.0
2009-01-13 15:05:00,22.21,22.21,22.11,22.11,205200.0,16.1123,16.1123,16.0397,16.0397,205200.0
2009-01-13 15:10:00,22.11,22.18,22.11,22.17,243600.0,16.0397,16.0905,16.0397,16.0833,243600.0
2009-01-13 15:15:00,22.17,22.23,22.12,22.18,266000.0,16.0833,16.1268,16.047,16.0905,266000.0
2009-01-13 15:20:00,22.18,22.28,22.17,22.25,234200.0,16.0905,16.1631,16.0833,16.1413,234200.0
2009-01-13 15:25:00,22.26,22.27,22.21,22.26,293500.0,16.1486,16.1558,16.1123,16.1486,293500.0
2009-01-13 15:30:00,22.27,22.29,22.14,22.29,261400.0,16.1558,16.1703,16.0615,16.1703,261400.0
2009-01-13 15:35:00,22.28,22.35,22.27,22.34,543400.0,16.1631,16.2138,16.1558,16.2066,543400.0
2009-01-13 15:40:00,22.33,22.4,22.3,22.37,328600.0,16.1993,16.2501,16.1776,16.2284,328600.0
2009-01-13 15:45:00,22.38,22.39,22.29,22.38,254700.0,16.2356,16.2429,16.1703,16.2356,254700.0
2009-01-13 15:50:00,22.39,22.41,22.3,22.32,207600.0,16.2429,16.2574,16.1776,16.1921,207600.0
2009-01-13 15:55:00,22.31,22.34,22.28,22.31,678200.0,16.1848,16.2066,16.1631,16.1848,678200.0
2009-01-13 16:00:00,22.31,22.33,22.31,22.32,27000.0,16.1848,16.1993,16.1848,16.1921,27000.0
2009-01-13 16:05:00,22.32,22.32,22.32,22.32,0.0,16.1921,16.1921,16.1921,16.1921,0.0
2009-01-13 16:10:00,22.32,22.32,22.32,22.32,0.0,16.1921,16.1921,16.1921,16.1921,0.0
2009-01-14 09:30:00,21.99,22.01,21.89,21.92,570900.0,15.9527,15.9672,15.8801,15.9019,570900.0
2009-01-14 09:35:00,21.92,21.96,21.79,21.79,249400.0,15.9019,15.9309,15.8076,15.8076,249400.0
2009-01-14 09:40:00,21.8,21.88,21.74,21.75,80100.0,15.8148,15.8729,15.7713,15.7786,80100.0
2009-01-14 09:45:00,21.73,21.73,21.66,21.69,68300.0,15.7641,15.7641,15.7133,15.735,68300.0
2009-01-14 09:50:00,21.69,21.75,21.68,21.71,153400.0,15.735,15.7786,15.7278,15.7496,153400.0
2009-01-14 09:55:00,21.71,21.72,21.69,21.71,176000.0,15.7496,15.7568,15.735,15.7496,176000.0
2009-01-14 10:00:00,21.7,21.73,21.64,21.71,255900.0,15.7423,15.7641,15.6988,15.7496,255900.0
2009-01-14 10:05:00,21.7,21.72,21.68,21.69,83000.0,15.7423,15.7568,15.7278,15.735,83000.0
2009-01-14 10:10:00,21.69,21.72,21.63,21.64,214100.0,15.735,15.7568,15.6915,15.6988,214100.0
2009-01-14 10:15:00,21.64,21.65,21.57,21.58,164600.0,15.6988,15.706,15.648,15.6552,164600.0
2009-01-14 10:20:00,21.57,21.62,21.56,21.62,148000.0,15.648,15.6843,15.6407,15.6843,148000.0
2009-01-14 10:25:00,21.61,21.63,21.58,21.62,99100.0,15.677,15.6915,15.6552,15.6843,99100.0
2009-01-14 10:30:00,21.61,21.61,21.53,21.55,190800.0,15.677,15.677,15.619,15.6335,190800.0
2009-01-14 10:35:00,21.55,21.56,21.47,21.51,199100.0,15.6335,15.6407,15.5754,15.6045,199100.0
2009-01-14 10:40:00,21.51,21.51,21.43,21.45,241900.0,15.6045,15.6045,15.5464,15.5609,241900.0
2009-01-14 10:45:00,21.45,21.5,21.42,21.5,113100.0,15.5609,15.5972,15.5392,15.5972,113100.0
2009-01-14 10:50:00,21.5,21.53,21.45,21.5,269100.0,15.5972,15.619,15.5609,15.5972,269100.0
2009-01-14 10:55:00,21.5,21.55,21.46,21.52,192600.0,15.5972,15.6335,15.5682,15.6117,192600.0
2009-01-14 11:00:00,21.53,21.55,21.52,21.53,41200.0,15.619,15.6335,15.6117,15.619,41200.0
2009-01-14 11:05:00,21.53,21.55,21.48,21.49,123500.0,15.619,15.6335,15.5827,15.59,123500.0
2009-01-14 11:10:00,21.49,21.5,21.42,21.46,250100.0,15.59,15.5972,15.5392,15.5682,250100.0
2009-01-14 11:15:00,21.46,21.51,21.44,21.51,370600.0,15.5682,15.6045,15.5537,15.6045,370600.0
2009-01-14 11:20:00,21.51,21.57,21.5,21.54,630800.0,15.6045,15.648,15.5972,15.6262,630800.0
2009-01-14 11:25:00,21.55,21.57,21.53,21.55,910100.0,15.6335,15.648,15.619,15.6335,910100.0
2009-01-14 11:30:00,21.55,21.58,21.52,21.54,581200.0,15.6335,15.6552,15.6117,15.6262,581200.0
2009-01-14 11:35:00,21.54,21.56,21.5,21.52,152900.0,15.6262,15.6407,15.5972,15.6117,152900.0
2009-01-14 11:40:00,21.53,21.57,21.51,21.52,84900.0,15.619,15.648,15.6045,15.6117,84900.0
2009-01-14 11:45:00,21.51,21.56,21.5,21.56,76300.0,15.6045,15.6407,15.5972,15.6407,76300.0
2009-01-14 11:50:00,21.57,21.62,21.56,21.61,35700.0,15.648,15.6843,15.6407,15.677,35700.0
2009-01-14 11:55:00,21.61,21.61,21.58,21.59,109400.0,15.677,15.677,15.6552,15.6625,109400.0
2009-01-14 12:00:00,21.6,21.6,21.53,21.56,71200.0,15.6698,15.6698,15.619,15.6407,71200.0
2009-01-14 12:05:00,21.55,21.6,21.53,21.6,44500.0,15.6335,15.6698,15.619,15.6698,44500.0
2009-01-14 12:10:00,21.59,21.6,21.55,21.57,57200.0,15.6625,15.6698,15.6335,15.648,57200.0
2009-01-14 12:15:00,21.56,21.57,21.5,21.52,449300.0,15.6407,15.648,15.5972,15.6117,449300.0
2009-01-14 12:20:00,21.52,21.55,21.51,21.52,88300.0,15.6117,15.6335,15.6045,15.6117,88300.0
2009-01-14 12:25:00,21.51,21.53,21.49,21.53,27000.0,15.6045,15.619,15.59,15.619,27000.0
2009-01-14 12:30:00,21.54,21.56,21.52,21.54,33700.0,15.6262,15.6407,15.6117,15.6262,33700.0
2009-01-14 12:35:00,21.54,21.55,21.5,21.51,44400.0,15.6262,15.6335,15.5972,15.6045,44400.0
2009-01-14 12:40:00,21.51,21.52,21.45,21.47,65300.0,15.6045,15.6117,15.5609,15.5754,65300.0
2009-01-14 12:45:00,21.47,21.53,21.46,21.5,142600.0,15.5754,15.619,15.5682,15.5972,142600.0
2009-01-14 12:50:00,21.5,21.6,21.5,21.59,37900.0,15.5972,15.6698,15.5972,15.6625,37900.0
2009-01-14 12:55:00,21.59,21.62,21.58,21.6,420200.0,15.6625,15.6843,15.6552,15.6698,420200.0
2009-01-14 13:00:00,21.6,21.62,21.57,21.59,73100.0,15.6698,15.6843,15.648,15.6625,73100.0
2009-01-14 13:05:00,21.59,21.63,21.59,21.62,36000.0,15.6625,15.6915,15.6625,15.6843,36000.0
2009-01-14 13:10:00,21.62,21.62,21.56,21.57,122100.0,15.6843,15.6843,15.6407,15.648,122100.0
2009-01-14 13:15:00,21.57,21.59,21.55,21.57,54200.0,15.648,15.6625,15.6335,15.648,54200.0
2009-01-14 13:20:00,21.57,21.59,21.55,21.55,23500.0,15.648,15.6625,15.6335,15.6335,23500.0
2009-01-14 13:25:00,21.55,21.57,21.5,21.5,51700.0,15.6335,15.648,15.5972,15.5972,51700.0
2009-01-14 13:30:00,21.51,21.52,21.48,21.51,103900.0,15.6045,15.6117,15.5827,15.6045,103900.0
2009-01-14 13:35:00,21.5,21.53,21.47,21.48,128500.0,15.5972,15.619,15.5754,15.5827,128500.0
2009-01-14 13:40:00,21.49,21.51,21.49,21.5,42300.0,15.59,15.6045,15.59,15.5972,42300.0
2009-01-14 13:45:00,21.5,21.54,21.48,21.52,35300.0,15.5972,15.6262,15.5827,15.6117,35300.0
2009-01-14 13:50:00,21.52,21.53,21.48,21.5,128200.0,15.6117,15.619,15.5827,15.5972,128200.0
2009-01-14 13:55:00,21.5,21.51,21.49,21.51,30100.0,15.5972,15.6045,15.59,15.6045,30100.0
2009-01-14 14:00:00,21.51,21.51,21.45,21.47,152000.0,15.6045,15.6045,15.5609,15.5754,152000.0
2009-01-14 14:05:00,21.47,21.55,21.45,21.55,225200.0,15.5754,15.6335,15.5609,15.6335,225200.0
2009-01-14 14:10:00,21.56,21.62,21.53,21.54,143000.0,15.6407,15.6843,15.619,15.6262,143000.0
2009-01-14 14:15:00,21.55,21.6,21.54,21.58,180600.0,15.6335,15.6698,15.6262,15.6552,180600.0
2009-01-14 14:20:00,21.57,21.59,21.52,21.56,93200.0,15.648,15.6625,15.6117,15.6407,93200.0
2009-01-14 14:25:00,21.56,21.58,21.53,21.57,213600.0,15.6407,15.6552,15.619,15.648,213600.0
2009-01-14 14:30:00,21.58,21.68,21.57,21.66,215500.0,15.6552,15.7278,15.648,15.7133,215500.0
2009-01-14 14:35:00,21.66,21.69,21.64,21.65,68800.0,15.7133,15.735,15.6988,15.706,68800.0
2009-01-14 14:40:00,21.65,21.68,21.61,21.67,180400.0,15.706,15.7278,15.677,15.7205,180400.0
2009-01-14 14:45:00,21.68,21.68,21.6,21.61,186500.0,15.7278,15.7278,15.6698,15.677,186500.0
2009-01-14 14:50:00,21.6,21.64,21.58,21.59,580500.0,15.6698,15.6988,15.6552,15.6625,580500.0
2009-01-14 14:55:00,21.59,21.63,21.58,21.58,348600.0,15.6625,15.6915,15.6552,15.6552,348600.0
2009-01-14 15:00:00,21.58,21.58,21.48,21.5,448400.0,15.6552,15.6552,15.5827,15.5972,448400.0
2009-01-14 15:05:00,21.49,21.51,21.44,21.47,240400.0,15.59,15.6045,15.5537,15.5754,240400.0
2009-01-14 15:10:00,21.47,21.49,21.42,21.45,263100.0,15.5754,15.59,15.5392,15.5609,263100.0
2009-01-14 15:15:00,21.45,21.46,21.39,21.45,300300.0,15.5609,15.5682,15.5174,15.5609,300300.0
2009-01-14 15:20:00,21.46,21.53,21.46,21.52,171600.0,15.5682,15.619,15.5682,15.6117,171600.0
2009-01-14 15:25:00,21.53,21.56,21.44,21.46,190400.0,15.619,15.6407,15.5537,15.5682,190400.0
2009-01-14 15:30:00,21.45,21.54,21.44,21.53,91000.0,15.5609,15.6262,15.5537,15.619,91000.0
2009-01-14 15:35:00,21.54,21.54,21.41,21.42,279400.0,15.6262,15.6262,15.5319,15.5392,279400.0
2009-01-14 15:40:00,21.43,21.49,21.39,21.45,201000.0,15.5464,15.59,15.5174,15.5609,201000.0
2009-01-14 15:45:00,21.46,21.57,21.42,21.56,256300.0,15.5682,15.648,15.5392,15.6407,256300.0
2009-01-14 15:50:00,21.56,21.59,21.49,21.49,497300.0,15.6407,15.6625,15.59,15.59,497300.0
2009-01-14 15:55:00,21.48,21.55,21.48,21.53,634600.0,15.5827,15.6335,15.5827,15.619,634600.0
2009-01-14 16:00:00,21.5,21.5,21.5,21.5,89900.0,15.5972,15.5972,15.5972,15.5972,89900.0
2009-01-14 16:05:00,21.5,21.5,21.5,21.5,0.0,15.5972,15.5972,15.5972,15.5972,0.0
2009-01-14 16:10:00,21.5,21.5,21.5,21.5,0.0,15.5972,15.5972,15.5972,15.5972,0.0
2009-01-15 09:30:00,21.55,21.57,21.46,21.52,74300.0,15.6335,15.648,15.5682,15.6117,74300.0
2009-01-15 09:35:00,21.51,21.53,21.48,21.5,85400.0,15.6045,15.619,15.5827,15.5972,85400.0
2009-01-15 09:40:00,21.48,21.48,21.36,21.36,243800.0,15.5827,15.5827,15.4956,15.4956,243800.0
2009-01-15 09:45:00,21.36,21.36,21.22,21.24,129100.0,15.4956,15.4956,15.3941,15.4086,129100.0
2009-01-15 09:50:00,21.24,21.3,21.23,21.3,181500.0,15.4086,15.4521,15.4013,15.4521,181500.0
2009-01-15 09:55:00,21.29,21.35,21.29,21.29,73100.0,15.4449,15.4884,15.4449,15.4449,73100.0
2009-01-15 10:00:00,21.29,21.35,21.21,21.27,477800.0,15.4449,15.4884,15.3868,15.4304,477800.0
2009-01-15 10:05:00,21.27,21.27,21.13,21.2,245500.0,15.4304,15.4304,15.3288,15.3796,245500.0
2009-01-15 10:10:00,21.2,21.22,21.12,21.17,189900.0,15.3796,15.3941,15.3215,15.3578,189900.0
2009-01-15 10:15:00,21.17,21.17,21.05,21.07,129100.0,15.3578,15.3578,15.2708,15.2853,129100.0
2009-01-15 10:20:00,21.07,21.11,21.03,21.03,95500.0,15.2853,15.3143,15.2562,15.2562,95500.0
2009-01-15 10:25:00,21.04,21.04,20.99,21.02,90700.0,15.2635,15.2635,15.2272,15.249,90700.0
2009-01-15 10:30:00,21.02,21.06,20.94,20.94,189100.0,15.249,15.278,15.191,15.191,189100.0
2009-01-15 10:35:00,20.95,21.0,20.93,21.0,278600.0,15.1982,15.2345,15.1837,15.2345,278600.0
2009-01-15 10:40:00,21.01,21.05,21.01,21.03,114100.0,15.2417,15.2708,15.2417,15.2562,114100.0
2009-01-15 10:45:00,21.02,21.07,20.99,21.06,176200.0,15.249,15.2853,15.2272,15.278,176200.0
2009-01-15 10:50:00,21.06,21.07,21.02,21.06,239300.0,15.278,15.2853,15.249,15.278,239300.0
2009-01-15 10:55:00,21.08,21.09,21.02,21.03,84000.0,15.2925,15.2998,15.249,15.2562,84000.0
2009-01-15 11:00:00,21.02,21.07,21.01,21.07,56600.0,15.249,15.2853,15.2417,15.2853,56600.0
2009-01-15 11:05:00,21.07,21.11,21.07,21.11,62800.0,15.2853,15.3143,15.2853,15.3143,62800.0
2009-01-15 11:10:00,21.11,21.12,21.08,21.08,29800.0,15.3143,15.3215,15.2925,15.2925,29800.0
2009-01-15 11:15:00,21.07,21.09,21.03,21.04,29400.0,15.2853,15.2998,15.2562,15.2635,29400.0
2009-01-15 11:20:00,21.04,21.09,21.03,21.09,20100.0,15.2635,15.2998,15.2562,15.2998,20100.0
2009-01-15 11:25:00,21.09,21.12,21.08,21.1,48000.0,15.2998,15.3215,15.2925,15.307,48000.0
2009-01-15 11:30:00,21.1,21.13,21.09,21.11,70200.0,15.307,15.3288,15.2998,15.3143,70200.0
2009-01-15 11:35:00,21.11,21.11,21.05,21.08,116300.0,15.3143,15.3143,15.2708,15.2925,116300.0
2009-01-15 11:40:00,21.07,21.08,20.98,20.98,74300.0,15.2853,15.2925,15.22,15.22,74300.0
2009-01-15 11:45:00,20.98,21.0,20.97,20.98,137900.0,15.22,15.2345,15.2127,15.22,137900.0
2009-01-15 11:50:00,20.99,21.02,20.97,21.01,125900.0,15.2272,15.249,15.2127,15.2417,125900.0
2009-01-15 11:55:00,21.02,21.04,21.01,21.02,89200.0,15.249,15.2635,15.2417,15.249,89200.0
2009-01-15 12:00:00,21.02,21.04,21.01,21.01,169300.0,15.249,15.2635,15.2417,15.2417,169300.0
2009-01-15 12:05:00,21.01,21.01,20.96,20.97,65100.0,15.2417,15.2417,15.2055,15.2127,65100.0
2009-01-15 12:10:00,20.97,20.99,20.95,20.98,77600.0,15.2127,15.2272,15.1982,15.22,77600.0
2009-01-15 12:15:00,20.97,20.98,20.95,20.97,92200.0,15.2127,15.22,15.1982,15.2127,92200.0
2009-01-15 12:20:00,20.97,20.97,20.91,20.91,50600.0,15.2127,15.2127,15.1692,15.1692,50600.0
2009-01-15 12:25:00,20.91,20.91,20.87,20.89,51000.0,15.1692,15.1692,15.1402,15.1547,51000.0
2009-01-15 12:30:00,20.9,20.9,20.86,20.88,296500.0,15.1619,15.1619,15.1329,15.1474,296500.0
2009-01-15 12:35:00,20.88,20.88,20.8,20.8,113800.0,15.1474,15.1474,15.0894,15.0894,113800.0
2009-01-15 12:40:00,20.8,20.88,20.8,20.87,198100.0,15.0894,15.1474,15.0894,15.1402,198100.0
2009-01-15 12:45:00,20.86,20.87,20.83,20.87,224000.0,15.1329,15.1402,15.1112,15.1402,224000.0
2009-01-15 12:50:00,20.87,20.92,20.87,20.9,59800.0,15.1402,15.1764,15.1402,15.1619,59800.0
2009-01-15 12:55:00,20.91,20.92,20.87,20.91,61900.0,15.1692,15.1764,15.1402,15.1692,61900.0
2009-01-15 13:00:00,20.93,20.99,20.93,20.95,44100.0,15.1837,15.2272,15.1837,15.1982,44100.0
2009-01-15 13:05:00,20.96,20.98,20.95,20.95,20000.0,15.2055,15.22,15.1982,15.1982,20000.0
2009-01-15 13:10:00,20.95,20.99,20.91,20.96,93700.0,15.1982,15.2272,15.1692,15.2055,93700.0
2009-01-15 13:15:00,20.95,21.01,20.93,20.97,74900.0,15.1982,15.2417,15.1837,15.2127,74900.0
2009-01-15 13:20:00,20.97,20.99,20.93,20.96,94600.0,15.2127,15.2272,15.1837,15.2055,94600.0
2009-01-15 13:25:00,20.97,21.04,20.97,21.04,87000.0,15.2127,15.2635,15.2127,15.2635,87000.0
2009-01-15 13:30:00,21.05,21.08,21.03,21.04,93500.0,15.2708,15.2925,15.2562,15.2635,93500.0
2009-01-15 13:35:00,21.04,21.15,21.02,21.15,165800.0,15.2635,15.3433,15.249,15.3433,165800.0
2009-01-15 13:40:00,21.15,21.17,21.12,21.14,126000.0,15.3433,15.3578,15.3215,15.336,126000.0
2009-01-15 13:45:00,21.13,21.15,21.07,21.13,163900.0,15.3288,15.3433,15.2853,15.3288,163900.0
2009-01-15 13:50:00,21.13,21.29,21.12,21.28,101800.0,15.3288,15.4449,15.3215,15.4376,101800.0
2009-01-15 13:55:00,21.28,21.41,21.26,21.37,152900.0,15.4376,15.5319,15.4231,15.5029,152900.0
2009-01-15 14:00:00,21.39,21.43,21.36,21.37,163100.0,15.5174,15.5464,15.4956,15.5029,163100.0
2009-01-15 14:05:00,21.37,21.53,21.36,21.5,566800.0,15.5029,15.619,15.4956,15.5972,566800.0
2009-01-15 14:10:00,21.5,21.55,21.43,21.45,232800.0,15.5972,15.6335,15.5464,15.5609,232800.0
2009-01-15 14:15:00,21.43,21.58,21.43,21.55,177400.0,15.5464,15.6552,15.5464,15.6335,177400.0
2009-01-15 14:20:00,21.55,21.62,21.5,21.5,818500.0,15.6335,15.6843,15.5972,15.5972,818500.0
2009-01-15 14:25:00,21.5,21.63,21.47,21.58,391900.0,15.5972,15.6915,15.5754,15.6552,391900.0
2009-01-15 14:30:00,21.59,21.7,21.55,21.65,298500.0,15.6625,15.7423,15.6335,15.706,298500.0
2009-01-15 14:35:00,21.65,21.72,21.62,21.72,214300.0,15.706,15.7568,15.6843,15.7568,214300.0
2009-01-15 14:40:00,21.72,21.82,21.68,21.76,182100.0,15.7568,15.8294,15.7278,15.7858,182100.0
2009-01-15 14:45:00,21.75,21.86,21.75,21.8,288300.0,15.7786,15.8584,15.7786,15.8148,288300.0
2009-01-15 14:50:00,21.8,21.83,21.69,21.69,227700.0,15.8148,15.8366,15.735,15.735,227700.0
2009-01-15 14:55:00,21.69,21.75,21.65,21.65,195000.0,15.735,15.7786,15.706,15.706,195000.0
2009-01-15 15:00:00,21.65,21.77,21.64,21.67,184500.0,15.706,15.7931,15.6988,15.7205,184500.0
2009-01-15 15:05:00,21.68,21.73,21.59,21.62,190900.0,15.7278,15.7641,15.6625,15.6843,190900.0
2009-01-15 15:10:00,21.63,21.73,21.63,21.71,140800.0,15.6915,15.7641,15.6915,15.7496,140800.0
2009-01-15 15:15:00,21.72,21.8,21.69,21.78,124700.0,15.7568,15.8148,15.735,15.8003,124700.0
2009-01-15 15:20:00,21.78,21.79,21.67,21.67,94200.0,15.8003,15.8076,15.7205,15.7205,94200.0
2009-01-15 15:25:00,21.66,21.66,21.54,21.58,154000.0,15.7133,15.7133,15.6262,15.6552,154000.0
2009-01-15 15:30:00,21.58,21.58,21.44,21.51,1288800.0,15.6552,15.6552,15.5537,15.6045,1288800.0
2009-01-15 15:35:00,21.51,21.55,21.43,21.55,153300.0,15.6045,15.6335,15.5464,15.6335,153300.0
2009-01-15 15:40:00,21.55,21.55,21.4,21.41,200300.0,15.6335,15.6335,15.5247,15.5319,200300.0
2009-01-15 15:45:00,21.4,21.55,21.38,21.47,322400.0,15.5247,15.6335,15.5102,15.5754,322400.0
2009-01-15 15:50:00,21.48,21.64,21.48,21.63,298600.0,15.5827,15.6988,15.5827,15.6915,298600.0
2009-01-15 15:55:00,21.63,21.68,21.55,21.68,371900.0,15.6915,15.7278,15.6335,15.7278,371900.0
2009-01-15 16:00:00,21.66,21.7,21.66,21.7,30500.0,15.7133,15.7423,15.7133,15.7423,30500.0
2009-01-15 16:05:00,21.7,21.7,21.7,21.7,0.0,15.7423,15.7423,15.7423,15.7423,0.0
2009-01-15 16:10:00,21.7,21.7,21.7,21.7,0.0,15.7423,15.7423,15.7423,15.7423,0.0
2009-01-16 09:30:00,21.92,22.06,21.92,22.02,91100.0,15.9019,16.0035,15.9019,15.9744,91100.0
2009-01-16 09:35:00,22.02,22.03,21.9,21.91,102600.0,15.9744,15.9817,15.8874,15.8946,102600.0
2009-01-16 09:40:00,21.9,21.99,21.88,21.98,106700.0,15.8874,15.9527,15.8729,15.9454,106700.0
2009-01-16 09:45:00,21.99,22.04,21.97,21.98,79000.0,15.9527,15.989,15.9382,15.9454,79000.0
2009-01-16 09:50:00,22.0,22.02,21.84,21.87,136600.0,15.9599,15.9744,15.8439,15.8656,136600.0
2009-01-16 09:55:00,21.87,21.89,21.81,21.83,187500.0,15.8656,15.8801,15.8221,15.8366,187500.0
2009-01-16 10:00:00,21.83,21.94,21.82,21.94,66100.0,15.8366,15.9164,15.8294,15.9164,66100.0
2009-01-16 10:05:00,21.94,21.99,21.92,21.93,70400.0,15.9164,15.9527,15.9019,15.9092,70400.0
2009-01-16 10:10:00,21.93,21.93,21.81,21.84,67900.0,15.9092,15.9092,15.8221,15.8439,67900.0
2009-01-16 10:15:00,21.83,21.84,21.76,21.77,116700.0,15.8366,15.8439,15.7858,15.7931,116700.0
2009-01-16 10:20:00,21.78,21.84,21.77,21.82,55300.0,15.8003,15.8439,15.7931,15.8294,55300.0
2009-01-16 10:25:00,21.82,21.87,21.8,21.82,71400.0,15.8294,15.8656,15.8148,15.8294,71400.0
2009-01-16 10:30:00,21.81,21.9,21.79,21.9,69100.0,15.8221,15.8874,15.8076,15.8874,69100.0
2009-01-16 10:35:00,21.89,21.91,21.83,21.88,93000.0,15.8801,15.8946,15.8366,15.8729,93000.0
2009-01-16 10:40:00,21.88,21.89,21.79,21.8,111400.0,15.8729,15.8801,15.8076,15.8148,111400.0
2009-01-16 10:45:00,21.8,21.87,21.76,21.78,60700.0,15.8148,15.8656,15.7858,15.8003,60700.0
2009-01-16 10:50:00,21.78,21.84,21.72,21.8,85500.0,15.8003,15.8439,15.7568,15.8148,85500.0
2009-01-16 10:55:00,21.79,21.83,21.73,21.78,157000.0,15.8076,15.8366,15.7641,15.8003,157000.0
2009-01-16 11:00:00,21.77,21.77,21.71,21.74,88900.0,15.7931,15.7931,15.7496,15.7713,88900.0
2009-01-16 11:05:00,21.74,21.74,21.65,21.68,61500.0,15.7713,15.7713,15.706,15.7278,61500.0
2009-01-16 11:10:00,21.67,21.69,21.63,21.65,92700.0,15.7205,15.735,15.6915,15.706,92700.0
2009-01-16 11:15:00,21.63,21.65,21.61,21.64,71400.0,15.6915,15.706,15.677,15.6988,71400.0
2009-01-16 11:20:00,21.64,21.67,21.59,21.65,84500.0,15.6988,15.7205,15.6625,15.706,84500.0
2009-01-16 11:25:00,21.65,21.68,21.63,21.65,179000.0,15.706,15.7278,15.6915,15.706,179000.0
2009-01-16 11:30:00,21.64,21.66,21.56,21.57,36900.0,15.6988,15.7133,15.6407,15.648,36900.0
2009-01-16 11:35:00,21.56,21.58,21.49,21.52,83800.0,15.6407,15.6552,15.59,15.6117,83800.0
2009-01-16 11:40:00,21.51,21.54,21.48,21.53,71400.0,15.6045,15.6262,15.5827,15.619,71400.0
2009-01-16 11:45:00,21.54,21.55,21.49,21.51,225000.0,15.6262,15.6335,15.59,15.6045,225000.0
2009-01-16 11:50:00,21.51,21.54,21.5,21.51,31700.0,15.6045,15.6262,15.5972,15.6045,31700.0
2009-01-16 11:55:00,21.47,21.47,21.38,21.42,76500.0,15.5754,15.5754,15.5102,15.5392,76500.0
2009-01-16 12:00:00,21.42,21.48,21.41,21.46,78800.0,15.5392,15.5827,15.5319,15.5682,78800.0
2009-01-16 12:05:00,21.46,21.47,21.4,21.4,37900.0,15.5682,15.5754,15.5247,15.5247,37900.0
2009-01-16 12:10:00,21.4,21.43,21.38,21.41,58100.0,15.5247,15.5464,15.5102,15.5319,58100.0
2009-01-16 12:15:00,21.4,21.42,21.28,21.33,173700.0,15.5247,15.5392,15.4376,15.4739,173700.0
2009-01-16 12:20:00,21.33,21.34,21.23,21.25,177900.0,15.4739,15.4811,15.4013,15.4158,177900.0
2009-01-16 12:25:00,21.25,21.3,21.22,21.28,126600.0,15.4158,15.4521,15.3941,15.4376,126600.0
2009-01-16 12:30:00,21.28,21.32,21.26,21.28,196900.0,15.4376,15.4666,15.4231,15.4376,196900.0
2009-01-16 12:35:00,21.28,21.36,21.24,21.36,93100.0,15.4376,15.4956,15.4086,15.4956,93100.0
2009-01-16 12:40:00,21.36,21.38,21.32,21.35,61100.0,15.4956,15.5102,15.4666,15.4884,61100.0
2009-01-16 12:45:00,21.35,21.36,21.32,21.34,83900.0,15.4884,15.4956,15.4666,15.4811,83900.0
2009-01-16 12:50:00,21.34,21.45,21.33,21.42,131200.0,15.4811,15.5609,15.4739,15.5392,131200.0
2009-01-16 12:55:00,21.43,21.46,21.4,21.44,113900.0,15.5464,15.5682,15.5247,15.5537,113900.0
2009-01-16 13:00:00,21.45,21.51,21.41,21.41,82400.0,15.5609,15.6045,15.5319,15.5319,82400.0
2009-01-16 13:05:00,21.41,21.43,21.38,21.41,43100.0,15.5319,15.5464,15.5102,15.5319,43100.0
2009-01-16 13:10:00,21.42,21.54,21.42,21.45,46600.0,15.5392,15.6262,15.5392,15.5609,46600.0
2009-01-16 13:15:00,21.43,21.44,21.38,21.44,48900.0,15.5464,15.5537,15.5102,15.5537,48900.0
2009-01-16 13:20:00,21.43,21.49,21.4,21.46,24000.0,15.5464,15.59,15.5247,15.5682,24000.0
2009-01-16 13:25:00,21.45,21.5,21.39,21.48,27600.0,15.5609,15.5972,15.5174,15.5827,27600.0
2009-01-16 13:30:00,21.49,21.57,21.46,21.55,415700.0,15.59,15.648,15.5682,15.6335,415700.0
2009-01-16 13:35:00,21.55,21.63,21.55,21.58,94500.0,15.6335,15.6915,15.6335,15.6552,94500.0
2009-01-16 13:40:00,21.59,21.63,21.58,21.6,58800.0,15.6625,15.6915,15.6552,15.6698,58800.0
2009-01-16 13:45:00,21.6,21.6,21.52,21.52,47500.0,15.6698,15.6698,15.6117,15.6117,47500.0
2009-01-16 13:50:00,21.53,21.58,21.5,21.51,31400.0,15.619,15.6552,15.5972,15.6045,31400.0
2009-01-16 13:55:00,21.51,21.63,21.5,21.63,47600.0,15.6045,15.6915,15.5972,15.6915,47600.0
2009-01-16 14:00:00,21.64,21.66,21.58,21.64,42500.0,15.6988,15.7133,15.6552,15.6988,42500.0
2009-01-16 14:05:00,21.64,21.76,21.64,21.71,65100.0,15.6988,15.7858,15.6988,15.7496,65100.0
2009-01-16 14:10:00,21.71,21.74,21.69,21.7,67000.0,15.7496,15.7713,15.735,15.7423,67000.0
2009-01-16 14:15:00,21.71,21.72,21.59,21.61,88300.0,15.7496,15.7568,15.6625,15.677,88300.0
2009-01-16 14:20:00,21.6,21.63,21.53,21.62,58700.0,15.6698,15.6915,15.619,15.6843,58700.0
2009-01-16 14:25:00,21.63,21.68,21.62,21.66,115600.0,15.6915,15.7278,15.6843,15.7133,115600.0
2009-01-16 14:30:00,21.67,21.75,21.58,21.6,139900.0,15.7205,15.7786,15.6552,15.6698,139900.0
2009-01-16 14:35:00,21.6,21.71,21.6,21.66,110000.0,15.6698,15.7496,15.6698,15.7133,110000.0
2009-01-16 14:40:00,21.67,21.74,21.58,21.63,125200.0,15.7205,15.7713,15.6552,15.6915,125200.0
2009-01-16 14:45:00,21.63,21.68,21.6,21.66,181400.0,15.6915,15.7278,15.6698,15.7133,181400.0
2009-01-16 14:50:00,21.66,21.77,21.66,21.71,108400.0,15.7133,15.7931,15.7133,15.7496,108400.0
2009-01-16 14:55:00,21.72,21.82,21.69,21.82,88400.0,15.7568,15.8294,15.735,15.8294,88400.0
2009-01-16 15:00:00,21.81,21.84,21.71,21.71,67100.0,15.8221,15.8439,15.7496,15.7496,67100.0
2009-01-16 15:05:00,21.72,21.82,21.72,21.81,219400.0,15.7568,15.8294,15.7568,15.8221,219400.0
2009-01-16 15:10:00,21.82,21.91,21.82,21.85,108900.0,15.8294,15.8946,15.8294,15.8511,108900.0
2009-01-16 15:15:00,21.85,21.97,21.85,21.94,205100.0,15.8511,15.9382,15.8511,15.9164,205100.0
2009-01-16 15:20:00,21.95,21.99,21.83,21.96,212500.0,15.9237,15.9527,15.8366,15.9309,212500.0
2009-01-16 15:25:00,21.97,22.01,21.85,21.85,95600.0,15.9382,15.9672,15.8511,15.8511,95600.0
2009-01-16 15:30:00,21.84,21.92,21.82,21.9,334900.0,15.8439,15.9019,15.8294,15.8874,334900.0
2009-01-16 15:35:00,21.92,21.95,21.9,21.9,162100.0,15.9019,15.9237,15.8874,15.8874,162100.0
2009-01-16 15:40:00,21.9,21.92,21.83,21.89,248800.0,15.8874,15.9019,15.8366,15.8801,248800.0
2009-01-16 15:45:00,21.9,21.96,21.89,21.91,224100.0,15.8874,15.9309,15.8801,15.8946,224100.0
2009-01-16 15:50:00,21.92,21.95,21.86,21.89,208000.0,15.9019,15.9237,15.8584,15.8801,208000.0
2009-01-16 15:55:00,21.9,21.9,21.84,21.87,311700.0,15.8874,15.8874,15.8439,15.8656,311700.0
2009-01-16 16:00:00,21.82,21.82,21.82,21.82,12500.0,15.8294,15.8294,15.8294,15.8294,12500.0
2009-01-16 16:05:00,21.88,21.88,21.88,21.88,1000.0,15.8729,15.8729,15.8729,15.8729,1000.0
2009-01-16 16:10:00,21.88,21.88,21.88,21.88,0.0,15.8729,15.8729,15.8729,15.8729,0.0
2009-01-20 09:30:00,21.68,21.84,21.68,21.78,140800.0,15.7278,15.8439,15.7278,15.8003,140800.0
2009-01-20 09:35:00,21.77,21.78,21.56,21.56,100900.0,15.7931,15.8003,15.6407,15.6407,100900.0
2009-01-20 09:40:00,21.56,21.59,21.51,21.51,50500.0,15.6407,15.6625,15.6045,15.6045,50500.0
2009-01-20 09:45:00,21.52,21.52,21.31,21.31,170800.0,15.6117,15.6117,15.4594,15.4594,170800.0
2009-01-20 09:50:00,21.32,21.39,21.15,21.16,128900.0,15.4666,15.5174,15.3433,15.3506,128900.0
2009-01-20 09:55:00,21.16,21.27,21.16,21.21,81500.0,15.3506,15.4304,15.3506,15.3868,81500.0
2009-01-20 10:00:00,21.21,21.22,21.08,21.15,107100.0,15.3868,15.3941,15.2925,15.3433,107100.0
2009-01-20 10:05:00,21.15,21.25,21.15,21.24,122900.0,15.3433,15.4158,15.3433,15.4086,122900.0
2009-01-20 10:10:00,21.24,21.31,21.2,21.29,75200.0,15.4086,15.4594,15.3796,15.4449,75200.0
2009-01-20 10:15:00,21.28,21.34,21.24,21.29,80900.0,15.4376,15.4811,15.4086,15.4449,80900.0
2009-01-20 10:20:00,21.28,21.35,21.27,21.32,65100.0,15.4376,15.4884,15.4304,15.4666,65100.0
2009-01-20 10:25:00,21.32,21.37,21.29,21.37,113300.0,15.4666,15.5029,15.4449,15.5029,113300.0
2009-01-20 10:30:00,21.37,21.39,21.34,21.35,75400.0,15.5029,15.5174,15.4811,15.4884,75400.0
2009-01-20 10:35:00,21.34,21.35,21.27,21.31,102400.0,15.4811,15.4884,15.4304,15.4594,102400.0
2009-01-20 10:40:00,21.32,21.32,21.24,21.26,175500.0,15.4666,15.4666,15.4086,15.4231,175500.0
2009-01-20 10:45:00,21.26,21.29,21.22,21.27,284700.0,15.4231,15.4449,15.3941,15.4304,284700.0
2009-01-20 10:50:00,21.27,21.32,21.25,21.3,93000.0,15.4304,15.4666,15.4158,15.4521,93000.0
2009-01-20 10:55:00,21.3,21.31,21.2,21.21,128000.0,15.4521,15.4594,15.3796,15.3868,128000.0
2009-01-20 11:00:00,21.22,21.28,21.19,21.25,162200.0,15.3941,15.4376,15.3723,15.4158,162200.0
2009-01-20 11:05:00,21.25,21.25,21.19,21.21,88400.0,15.4158,15.4158,15.3723,15.3868,88400.0
2009-01-20 11:10:00,21.2,21.21,21.14,21.14,146600.0,15.3796,15.3868,15.336,15.336,146600.0
2009-01-20 11:15:00,21.14,21.18,21.12,21.15,172800.0,15.336,15.3651,15.3215,15.3433,172800.0
2009-01-20 11:20:00,21.15,21.15,21.09,21.11,74400.0,15.3433,15.3433,15.2998,15.3143,74400.0
2009-01-20 11:25:00,21.11,21.16,21.1,21.13,100500.0,15.3143,15.3506,15.307,15.3288,100500.0
2009-01-20 11:30:00,21.13,21.2,21.13,21.19,121600.0,15.3288,15.3796,15.3288,15.3723,121600.0
2009-01-20 11:35:00,21.19,21.3,21.18,21.28,106200.0,15.3723,15.4521,15.3651,15.4376,106200.0
2009-01-20 11:40:00,21.28,21.35,21.28,21.34,37700.0,15.4376,15.4884,15.4376,15.4811,37700.0
2009-01-20 11:45:00,21.34,21.35,21.32,21.33,153100.0,15.4811,15.4884,15.4666,15.4739,153100.0
2009-01-20 11:50:00,21.32,21.32,21.27,21.27,53200.0,15.4666,15.4666,15.4304,15.4304,53200.0
2009-01-20 11:55:00,21.28,21.29,21.17,21.18,52900.0,15.4376,15.4449,15.3578,15.3651,52900.0
2009-01-20 12:00:00,21.18,21.28,21.18,21.28,44500.0,15.3651,15.4376,15.3651,15.4376,44500.0
2009-01-20 12:05:00,21.27,21.27,21.19,21.22,84100.0,15.4304,15.4304,15.3723,15.3941,84100.0
2009-01-20 12:10:00,21.22,21.31,21.2,21.3,115400.0,15.3941,15.4594,15.3796,15.4521,115400.0
2009-01-20 12:15:00,21.3,21.33,21.26,21.26,177200.0,15.4521,15.4739,15.4231,15.4231,177200.0
2009-01-20 12:20:00,21.26,21.26,21.19,21.2,143200.0,15.4231,15.4231,15.3723,15.3796,143200.0
2009-01-20 12:25:00,21.21,21.21,21.03,21.07,122100.0,15.3868,15.3868,15.2562,15.2853,122100.0
2009-01-20 12:30:00,21.06,21.17,21.05,21.17,70600.0,15.278,15.3578,15.2708,15.3578,70600.0
2009-01-20 12:35:00,21.17,21.21,21.14,21.15,127000.0,15.3578,15.3868,15.336,15.3433,127000.0
2009-01-20 12:40:00,21.14,21.21,21.12,21.21,120300.0,15.336,15.3868,15.3215,15.3868,120300.0
2009-01-20 12:45:00,21.22,21.27,21.19,21.21,100700.0,15.3941,15.4304,15.3723,15.3868,100700.0
2009-01-20 12:50:00,21.22,21.24,21.13,21.15,239700.0,15.3941,15.4086,15.3288,15.3433,239700.0
2009-01-20 12:55:00,21.14,21.18,21.13,21.14,59300.0,15.336,15.3651,15.3288,15.336,59300.0
2009-01-20 13:00:00,21.13,21.26,21.12,21.21,167100.0,15.3288,15.4231,15.3215,15.3868,167100.0
2009-01-20 13:05:00,21.22,21.23,21.1,21.11,192900.0,15.3941,15.4013,15.307,15.3143,192900.0
2009-01-20 13:10:00,21.1,21.14,21.07,21.07,102600.0,15.307,15.336,15.2853,15.2853,102600.0
2009-01-20 13:15:00,21.07,21.1,21.04,21.1,81300.0,15.2853,15.307,15.2635,15.307,81300.0
2009-01-20 13:20:00,21.11,21.17,21.08,21.16,105800.0,15.3143,15.3578,15.2925,15.3506,105800.0
2009-01-20 13:25:00,21.16,21.21,21.14,21.2,113200.0,15.3506,15.3868,15.336,15.3796,113200.0
2009-01-20 13:30:00,21.19,21.19,21.02,21.03,158100.0,15.3723,15.3723,15.249,15.2562,158100.0
2009-01-20 13:35:00,21.04,21.12,21.04,21.11,133800.0,15.2635,15.3215,15.2635,15.3143,133800.0
2009-01-20 13:40:00,21.11,21.17,21.1,21.17,166700.0,15.3143,15.3578,15.307,15.3578,166700.0
2009-01-20 13:45:00,21.16,21.16,21.02,21.04,56600.0,15.3506,15.3506,15.249,15.2635,56600.0
2009-01-20 13:50:00,21.04,21.06,21.01,21.04,102800.0,15.2635,15.278,15.2417,15.2635,102800.0
2009-01-20 13:55:00,21.03,21.08,21.02,21.02,56100.0,15.2562,15.2925,15.249,15.249,56100.0
2009-01-20 14:00:00,21.02,21.05,20.99,21.05,33900.0,15.249,15.2708,15.2272,15.2708,33900.0
2009-01-20 14:05:00,21.06,21.08,21.03,21.04,34800.0,15.278,15.2925,15.2562,15.2635,34800.0
2009-01-20 14:10:00,21.03,21.04,20.99,20.99,27400.0,15.2562,15.2635,15.2272,15.2272,27400.0
2009-01-20 14:15:00,20.98,21.03,20.95,20.97,56400.0,15.22,15.2562,15.1982,15.2127,56400.0
2009-01-20 14:20:00,20.96,20.97,20.87,20.89,83800.0,15.2055,15.2127,15.1402,15.1547,83800.0
2009-01-20 14:25:00,20.9,21.0,20.9,20.99,50100.0,15.1619,15.2345,15.1619,15.2272,50100.0
2009-01-20 14:30:00,20.99,21.01,20.94,21.01,107700.0,15.2272,15.2417,15.191,15.2417,107700.0
2009-01-20 14:35:00,21.01,21.07,21.0,21.02,104600.0,15.2417,15.2853,15.2345,15.249,104600.0
2009-01-20 14:40:00,21.01,21.05,20.98,20.99,51000.0,15.2417,15.2708,15.22,15.2272,51000.0
2009-01-20 14:45:00,20.98,20.98,20.9,20.91,355600.0,15.22,15.22,15.1619,15.1692,355600.0
2009-01-20 14:50:00,20.91,21.03,20.91,21.03,91500.0,15.1692,15.2562,15.1692,15.2562,91500.0
2009-01-20 14:55:00,21.03,21.03,20.93,20.97,99400.0,15.2562,15.2562,15.1837,15.2127,99400.0
2009-01-20 15:00:00,20.96,20.98,20.91,20.94,151700.0,15.2055,15.22,15.1692,15.191,151700.0
2009-01-20 15:05:00,20.93,20.93,20.86,20.87,145200.0,15.1837,15.1837,15.1329,15.1402,145200.0
2009-01-20 15:10:00,20.87,20.93,20.86,20.86,45200.0,15.1402,15.1837,15.1329,15.1329,45200.0
2009-01-20 15:15:00,20.86,20.89,20.8,20.87,201700.0,15.1329,15.1547,15.0894,15.1402,201700.0
2009-01-20 15:20:00,20.86,20.92,20.83,20.88,113400.0,15.1329,15.1764,15.1112,15.1474,113400.0
2009-01-20 15:25:00,20.86,20.97,20.86,20.92,101300.0,15.1329,15.2127,15.1329,15.1764,101300.0
2009-01-20 15:30:00,20.92,21.02,20.91,21.0,238200.0,15.1764,15.249,15.1692,15.2345,238200.0
2009-01-20 15:35:00,21.01,21.06,20.93,20.95,414600.0,15.2417,15.278,15.1837,15.1982,414600.0
2009-01-20 15:40:00,20.95,20.96,20.84,20.87,234600.0,15.1982,15.2055,15.1184,15.1402,234600.0
2009-01-20 15:45:00,20.86,20.95,20.81,20.95,115800.0,15.1329,15.1982,15.0966,15.1982,115800.0
2009-01-20 15:50:00,20.94,20.96,20.85,20.86,226800.0,15.191,15.2055,15.1257,15.1329,226800.0
2009-01-20 15:55:00,20.86,20.86,20.8,20.84,659500.0,15.1329,15.1329,15.0894,15.1184,659500.0
2009-01-20 16:00:00,20.81,20.85,20.81,20.85,2941600.0,15.0966,15.1257,15.0966,15.1257,2941600.0
2009-01-20 16:05:00,20.85,20.85,20.85,20.85,0.0,15.1257,15.1257,15.1257,15.1257,0.0
2009-01-20 16:10:00,20.85,20.85,20.85,20.85,0.0,15.1257,15.1257,15.1257,15.1257,0.0
2009-01-21 09:30:00,21.25,21.25,21.03,21.06,211900.0,15.4158,15.4158,15.2562,15.278,211900.0
2009-01-21 09:35:00,21.07,21.07,20.89,20.91,268900.0,15.2853,15.2853,15.1547,15.1692,268900.0
2009-01-21 09:40:00,20.91,20.95,20.84,20.84,416100.0,15.1692,15.1982,15.1184,15.1184,416100.0
2009-01-21 09:45:00,20.85,20.89,20.83,20.88,245500.0,15.1257,15.1547,15.1112,15.1474,245500.0
2009-01-21 09:50:00,20.89,21.07,20.88,21.07,562500.0,15.1547,15.2853,15.1474,15.2853,562500.0
2009-01-21 09:55:00,21.08,21.13,21.06,21.11,435200.0,15.2925,15.3288,15.278,15.3143,435200.0
2009-01-21 10:00:00,21.11,21.13,21.06,21.08,215100.0,15.3143,15.3288,15.278,15.2925,215100.0
2009-01-21 10:05:00,21.08,21.13,20.99,20.99,294200.0,15.2925,15.3288,15.2272,15.2272,294200.0
2009-01-21 10:10:00,20.99,21.02,20.95,20.98,131500.0,15.2272,15.249,15.1982,15.22,131500.0
2009-01-21 10:15:00,20.99,21.05,20.95,21.05,334800.0,15.2272,15.2708,15.1982,15.2708,334800.0
2009-01-21 10:20:00,21.06,21.07,21.03,21.05,175500.0,15.278,15.2853,15.2562,15.2708,175500.0
2009-01-21 10:25:00,21.05,21.12,20.91,20.91,458600.0,15.2708,15.3215,15.1692,15.1692,458600.0
2009-01-21 10:30:00,20.91,20.93,20.86,20.87,836800.0,15.1692,15.1837,15.1329,15.1402,836800.0
2009-01-21 10:35:00,20.86,20.88,20.8,20.85,284500.0,15.1329,15.1474,15.0894,15.1257,284500.0
2009-01-21 10:40:00,20.85,20.85,20.74,20.78,424800.0,15.1257,15.1257,15.0459,15.0749,424800.0
2009-01-21 10:45:00,20.78,20.82,20.73,20.73,362500.0,15.0749,15.1039,15.0386,15.0386,362500.0
2009-01-21 10:50:00,20.73,20.74,20.66,20.72,130200.0,15.0386,15.0459,14.9878,15.0314,130200.0
2009-01-21 10:55:00,20.71,20.71,20.58,20.59,364700.0,15.0241,15.0241,14.9298,14.9371,364700.0
2009-01-21 11:00:00,20.58,20.64,20.58,20.61,154200.0,14.9298,14.9733,14.9298,14.9516,154200.0
2009-01-21 11:05:00,20.61,20.71,20.61,20.68,284100.0,14.9516,15.0241,14.9516,15.0023,284100.0
2009-01-21 11:10:00,20.68,20.69,20.64,20.64,127500.0,15.0023,15.0096,14.9733,14.9733,127500.0
2009-01-21 11:15:00,20.63,20.65,20.57,20.62,203600.0,14.9661,14.9806,14.9225,14.9588,203600.0
2009-01-21 11:20:00,20.62,20.69,20.61,20.68,87400.0,14.9588,15.0096,14.9516,15.0023,87400.0
2009-01-21 11:25:00,20.69,20.69,20.65,20.69,71500.0,15.0096,15.0096,14.9806,15.0096,71500.0
2009-01-21 11:30:00,20.7,20.77,20.7,20.77,384000.0,15.0169,15.0676,15.0169,15.0676,384000.0
2009-01-21 11:35:00,20.77,20.78,20.72,20.73,105500.0,15.0676,15.0749,15.0314,15.0386,105500.0
2009-01-21 11:40:00,20.73,20.81,20.71,20.79,134500.0,15.0386,15.0966,15.0241,15.0821,134500.0
2009-01-21 11:45:00,20.78,20.82,20.77,20.79,197900.0,15.0749,15.1039,15.0676,15.0821,197900.0
2009-01-21 11:50:00,20.79,20.86,20.78,20.79,181700.0,15.0821,15.1329,15.0749,15.0821,181700.0
2009-01-21 11:55:00,20.78,20.8,20.72,20.74,122500.0,15.0749,15.0894,15.0314,15.0459,122500.0
2009-01-21 12:00:00,20.75,20.75,20.7,20.73,92700.0,15.0531,15.0531,15.0169,15.0386,92700.0
2009-01-21 12:05:00,20.73,20.83,20.73,20.83,383300.0,15.0386,15.1112,15.0386,15.1112,383300.0
2009-01-21 12:10:00,20.83,20.88,20.81,20.84,89100.0,15.1112,15.1474,15.0966,15.1184,89100.0
2009-01-21 12:15:00,20.84,20.88,20.78,20.8,68400.0,15.1184,15.1474,15.0749,15.0894,68400.0
2009-01-21 12:20:00,20.79,20.83,20.72,20.72,46200.0,15.0821,15.1112,15.0314,15.0314,46200.0
2009-01-21 12:25:00,20.73,20.76,20.72,20.73,43200.0,15.0386,15.0604,15.0314,15.0386,43200.0
2009-01-21 12:30:00,20.73,20.81,20.7,20.78,49500.0,15.0386,15.0966,15.0169,15.0749,49500.0
2009-01-21 12:35:00,20.78,20.8,20.74,20.74,35100.0,15.0749,15.0894,15.0459,15.0459,35100.0
2009-01-21 12:40:00,20.73,20.78,20.7,20.71,69900.0,15.0386,15.0749,15.0169,15.0241,69900.0
2009-01-21 12:45:00,20.72,20.74,20.68,20.74,126300.0,15.0314,15.0459,15.0023,15.0459,126300.0
2009-01-21 12:50:00,20.73,20.73,20.69,20.69,37200.0,15.0386,15.0386,15.0096,15.0096,37200.0
2009-01-21 12:55:00,20.69,20.83,20.68,20.83,89900.0,15.0096,15.1112,15.0023,15.1112,89900.0
2009-01-21 13:00:00,20.82,20.84,20.78,20.82,88800.0,15.1039,15.1184,15.0749,15.1039,88800.0
2009-01-21 13:05:00,20.83,20.9,20.83,20.85,65300.0,15.1112,15.1619,15.1112,15.1257,65300.0
2009-01-21 13:10:00,20.85,20.85,20.77,20.78,238400.0,15.1257,15.1257,15.0676,15.0749,238400.0
2009-01-21 13:15:00,20.78,20.79,20.73,20.77,44400.0,15.0749,15.0821,15.0386,15.0676,44400.0
2009-01-21 13:20:00,20.77,20.77,20.73,20.77,32900.0,15.0676,15.0676,15.0386,15.0676,32900.0
2009-01-21 13:25:00,20.77,20.77,20.66,20.68,108400.0,15.0676,15.0676,14.9878,15.0023,108400.0
2009-01-21 13:30:00,20.68,20.83,20.67,20.82,312700.0,15.0023,15.1112,14.9951,15.1039,312700.0
2009-01-21 13:35:00,20.82,20.89,20.81,20.87,122400.0,15.1039,15.1547,15.0966,15.1402,122400.0
2009-01-21 13:40:00,20.87,20.9,20.86,20.86,108800.0,15.1402,15.1619,15.1329,15.1329,108800.0
2009-01-21 13:45:00,20.85,20.95,20.85,20.92,116100.0,15.1257,15.1982,15.1257,15.1764,116100.0
2009-01-21 13:50:00,20.92,20.95,20.88,20.9,59900.0,15.1764,15.1982,15.1474,15.1619,59900.0
2009-01-21 13:55:00,20.91,20.94,20.87,20.94,147400.0,15.1692,15.191,15.1402,15.191,147400.0
2009-01-21 14:00:00,20.94,20.95,20.87,20.9,128500.0,15.191,15.1982,15.1402,15.1619,128500.0
2009-01-21 14:05:00,20.9,20.93,20.87,20.9,165200.0,15.1619,15.1837,15.1402,15.1619,165200.0
2009-01-21 14:10:00,20.9,21.02,20.9,21.01,455500.0,15.1619,15.249,15.1619,15.2417,455500.0
2009-01-21 14:15:00,21.01,21.03,20.94,20.99,555900.0,15.2417,15.2562,15.191,15.2272,555900.0
2009-01-21 14:20:00,21.0,21.04,20.97,20.99,144900.0,15.2345,15.2635,15.2127,15.2272,144900.0
2009-01-21 14:25:00,21.0,21.03,20.98,21.01,80300.0,15.2345,15.2562,15.22,15.2417,80300.0
2009-01-21 14:30:00,21.0,21.17,21.0,21.17,274300.0,15.2345,15.3578,15.2345,15.3578,274300.0
2009-01-21 14:35:00,21.16,21.2,21.14,21.15,66300.0,15.3506,15.3796,15.336,15.3433,66300.0
2009-01-21 14:40:00,21.14,21.19,21.12,21.12,58000.0,15.336,15.3723,15.3215,15.3215,58000.0
2009-01-21 14:45:00,21.12,21.2,21.12,21.14,261800.0,15.3215,15.3796,15.3215,15.336,261800.0
2009-01-21 14:50:00,21.13,21.2,21.13,21.14,130000.0,15.3288,15.3796,15.3288,15.336,130000.0
2009-01-21 14:55:00,21.15,21.26,21.15,21.24,122700.0,15.3433,15.4231,15.3433,15.4086,122700.0
2009-01-21 15:00:00,21.24,21.27,21.21,21.25,105100.0,15.4086,15.4304,15.3868,15.4158,105100.0
2009-01-21 15:05:00,21.25,21.36,21.25,21.36,182700.0,15.4158,15.4956,15.4158,15.4956,182700.0
2009-01-21 15:10:00,21.36,21.38,21.29,21.31,74900.0,15.4956,15.5102,15.4449,15.4594,74900.0
2009-01-21 15:15:00,21.31,21.34,21.28,21.31,112600.0,15.4594,15.4811,15.4376,15.4594,112600.0
2009-01-21 15:20:00,21.31,21.32,21.22,21.22,72200.0,15.4594,15.4666,15.3941,15.3941,72200.0
2009-01-21 15:25:00,21.21,21.22,21.13,21.18,108200.0,15.3868,15.3941,15.3288,15.3651,108200.0
2009-01-21 15:30:00,21.19,21.19,21.13,21.19,81400.0,15.3723,15.3723,15.3288,15.3723,81400.0
2009-01-21 15:35:00,21.19,21.28,21.19,21.27,243200.0,15.3723,15.4376,15.3723,15.4304,243200.0
2009-01-21 15:40:00,21.26,21.31,21.23,21.3,206700.0,15.4231,15.4594,15.4013,15.4521,206700.0
2009-01-21 15:45:00,21.3,21.32,21.24,21.24,291300.0,15.4521,15.4666,15.4086,15.4086,291300.0
2009-01-21 15:50:00,21.24,21.35,21.24,21.34,162100.0,15.4086,15.4884,15.4086,15.4811,162100.0
2009-01-21 15:55:00,21.35,21.44,21.35,21.37,425600.0,15.4884,15.5537,15.4884,15.5029,425600.0
2009-01-21 16:00:00,21.34,21.36,21.34,21.36,38200.0,15.4811,15.4956,15.4811,15.4956,38200.0
2009-01-21 16:05:00,21.35,21.36,21.35,21.36,400.0,15.4884,15.4956,15.4884,15.4956,400.0
2009-01-21 16:10:00,21.36,21.36,21.36,21.36,0.0,15.4956,15.4956,15.4956,15.4956,0.0
2009-01-22 09:30:00,21.04,21.04,20.84,20.98,233100.0,15.2635,15.2635,15.1184,15.22,233100.0
2009-01-22 09:35:00,20.97,20.99,20.92,20.94,183900.0,15.2127,15.2272,15.1764,15.191,183900.0
2009-01-22 09:40:00,20.93,21.0,20.88,20.9,295400.0,15.1837,15.2345,15.1474,15.1619,295400.0
2009-01-22 09:45:00,20.89,20.89,20.78,20.83,462400.0,15.1547,15.1547,15.0749,15.1112,462400.0
2009-01-22 09:50:00,20.83,20.97,20.78,20.95,593000.0,15.1112,15.2127,15.0749,15.1982,593000.0
2009-01-22 09:55:00,20.95,20.95,20.83,20.85,326200.0,15.1982,15.1982,15.1112,15.1257,326200.0
2009-01-22 10:00:00,20.84,20.98,20.83,20.9,275500.0,15.1184,15.22,15.1112,15.1619,275500.0
2009-01-22 10:05:00,20.9,21.02,20.86,21.01,238800.0,15.1619,15.249,15.1329,15.2417,238800.0
2009-01-22 10:10:00,21.01,21.08,21.01,21.07,221200.0,15.2417,15.2925,15.2417,15.2853,221200.0
2009-01-22 10:15:00,21.06,21.16,21.02,21.16,217500.0,15.278,15.3506,15.249,15.3506,217500.0
2009-01-22 10:20:00,21.15,21.17,21.02,21.02,120600.0,15.3433,15.3578,15.249,15.249,120600.0
2009-01-22 10:25:00,21.02,21.07,21.0,21.06,173100.0,15.249,15.2853,15.2345,15.278,173100.0
2009-01-22 10:30:00,21.06,21.07,20.99,21.01,226400.0,15.278,15.2853,15.2272,15.2417,226400.0
2009-01-22 10:35:00,21.01,21.06,20.92,21.0,679900.0,15.2417,15.278,15.1764,15.2345,679900.0
2009-01-22 10:40:00,21.0,21.01,20.94,20.98,229600.0,15.2345,15.2417,15.191,15.22,229600.0
2009-01-22 10:45:00,20.97,20.97,20.93,20.94,267800.0,15.2127,15.2127,15.1837,15.191,267800.0
2009-01-22 10:50:00,20.95,21.02,20.93,20.96,169700.0,15.1982,15.249,15.1837,15.2055,169700.0
2009-01-22 10:55:00,20.96,20.98,20.92,20.93,227500.0,15.2055,15.22,15.1764,15.1837,227500.0
2009-01-22 11:00:00,20.92,20.92,20.85,20.89,218800.0,15.1764,15.1764,15.1257,15.1547,218800.0
2009-01-22 11:05:00,20.89,20.92,20.85,20.88,143400.0,15.1547,15.1764,15.1257,15.1474,143400.0
2009-01-22 11:10:00,20.88,20.9,20.85,20.87,127000.0,15.1474,15.1619,15.1257,15.1402,127000.0
2009-01-22 11:15:00,20.87,20.96,20.87,20.91,151200.0,15.1402,15.2055,15.1402,15.1692,151200.0
2009-01-22 11:20:00,20.91,20.94,20.86,20.93,143400.0,15.1692,15.191,15.1329,15.1837,143400.0
2009-01-22 11:25:00,20.94,20.99,20.89,20.9,95100.0,15.191,15.2272,15.1547,15.1619,95100.0
2009-01-22 11:30:00,20.88,20.88,20.83,20.88,79300.0,15.1474,15.1474,15.1112,15.1474,79300.0
2009-01-22 11:35:00,20.88,20.89,20.74,20.77,92100.0,15.1474,15.1547,15.0459,15.0676,92100.0
2009-01-22 11:40:00,20.77,20.8,20.73,20.75,139100.0,15.0676,15.0894,15.0386,15.0531,139100.0
2009-01-22 11:45:00,20.75,20.78,20.74,20.76,94500.0,15.0531,15.0749,15.0459,15.0604,94500.0
2009-01-22 11:50:00,20.76,20.8,20.76,20.79,31700.0,15.0604,15.0894,15.0604,15.0821,31700.0
2009-01-22 11:55:00,20.78,20.78,20.71,20.71,87800.0,15.0749,15.0749,15.0241,15.0241,87800.0
2009-01-22 12:00:00,20.72,20.74,20.68,20.68,320000.0,15.0314,15.0459,15.0023,15.0023,320000.0
2009-01-22 12:05:00,20.69,20.74,20.67,20.71,222200.0,15.0096,15.0459,14.9951,15.0241,222200.0
2009-01-22 12:10:00,20.72,20.73,20.69,20.72,157900.0,15.0314,15.0386,15.0096,15.0314,157900.0
2009-01-22 12:15:00,20.72,20.8,20.7,20.79,123400.0,15.0314,15.0894,15.0169,15.0821,123400.0
2009-01-22 12:20:00,20.8,20.8,20.74,20.76,153200.0,15.0894,15.0894,15.0459,15.0604,153200.0
2009-01-22 12:25:00,20.76,20.81,20.68,20.81,217100.0,15.0604,15.0966,15.0023,15.0966,217100.0
2009-01-22 12:30:00,20.81,20.81,20.77,20.8,106200.0,15.0966,15.0966,15.0676,15.0894,106200.0
2009-01-22 12:35:00,20.81,20.83,20.78,20.79,95400.0,15.0966,15.1112,15.0749,15.0821,95400.0
2009-01-22 12:40:00,20.8,20.8,20.75,20.75,168000.0,15.0894,15.0894,15.0531,15.0531,168000.0
2009-01-22 12:45:00,20.75,20.87,20.74,20.86,99800.0,15.0531,15.1402,15.0459,15.1329,99800.0
2009-01-22 12:50:00,20.86,20.88,20.84,20.86,35600.0,15.1329,15.1474,15.1184,15.1329,35600.0
2009-01-22 12:55:00,20.86,20.89,20.84,20.85,206300.0,15.1329,15.1547,15.1184,15.1257,206300.0
2009-01-22 13:00:00,20.83,20.95,20.83,20.93,403000.0,15.1112,15.1982,15.1112,15.1837,403000.0
2009-01-22 13:05:00,20.93,20.96,20.91,20.91,490200.0,15.1837,15.2055,15.1692,15.1692,490200.0
2009-01-22 13:10:00,20.9,20.9,20.83,20.87,168600.0,15.1619,15.1619,15.1112,15.1402,168600.0
2009-01-22 13:15:00,20.86,20.95,20.86,20.95,69400.0,15.1329,15.1982,15.1329,15.1982,69400.0
2009-01-22 13:20:00,20.95,20.96,20.87,20.91,172100.0,15.1982,15.2055,15.1402,15.1692,172100.0
2009-01-22 13:25:00,20.91,21.02,20.9,20.93,55400.0,15.1692,15.249,15.1619,15.1837,55400.0
2009-01-22 13:30:00,20.93,20.93,20.74,20.88,1087400.0,15.1837,15.1837,15.0459,15.1474,1087400.0
2009-01-22 13:35:00,20.89,20.97,20.89,20.94,143200.0,15.1547,15.2127,15.1547,15.191,143200.0
2009-01-22 13:40:00,20.92,21.0,20.92,20.94,152100.0,15.1764,15.2345,15.1764,15.191,152100.0
2009-01-22 13:45:00,20.91,21.09,20.89,21.06,103900.0,15.1692,15.2998,15.1547,15.278,103900.0
2009-01-22 13:50:00,21.05,21.13,21.04,21.12,134300.0,15.2708,15.3288,15.2635,15.3215,134300.0
2009-01-22 13:55:00,21.12,21.15,21.05,21.15,213100.0,15.3215,15.3433,15.2708,15.3433,213100.0
2009-01-22 14:00:00,21.15,21.3,21.09,21.25,237900.0,15.3433,15.4521,15.2998,15.4158,237900.0
2009-01-22 14:05:00,21.25,21.35,21.22,21.29,169500.0,15.4158,15.4884,15.3941,15.4449,169500.0
2009-01-22 14:10:00,21.28,21.39,21.27,21.37,408600.0,15.4376,15.5174,15.4304,15.5029,408600.0
2009-01-22 14:15:00,21.36,21.47,21.34,21.45,311300.0,15.4956,15.5754,15.4811,15.5609,311300.0
2009-01-22 14:20:00,21.45,21.48,21.31,21.35,246100.0,15.5609,15.5827,15.4594,15.4884,246100.0
2009-01-22 14:25:00,21.35,21.4,21.29,21.32,218400.0,15.4884,15.5247,15.4449,15.4666,218400.0
2009-01-22 14:30:00,21.32,21.35,21.25,21.29,450900.0,15.4666,15.4884,15.4158,15.4449,450900.0
2009-01-22 14:35:00,21.29,21.42,21.28,21.4,56300.0,15.4449,15.5392,15.4376,15.5247,56300.0
2009-01-22 14:40:00,21.4,21.41,21.33,21.33,125600.0,15.5247,15.5319,15.4739,15.4739,125600.0
2009-01-22 14:45:00,21.32,21.32,21.18,21.19,349500.0,15.4666,15.4666,15.3651,15.3723,349500.0
2009-01-22 14:50:00,21.19,21.27,21.17,21.24,145400.0,15.3723,15.4304,15.3578,15.4086,145400.0
2009-01-22 14:55:00,21.25,21.34,21.21,21.34,170600.0,15.4158,15.4811,15.3868,15.4811,170600.0
2009-01-22 15:00:00,21.33,21.34,21.09,21.09,271400.0,15.4739,15.4811,15.2998,15.2998,271400.0
2009-01-22 15:05:00,21.09,21.14,21.05,21.1,260400.0,15.2998,15.336,15.2708,15.307,260400.0
2009-01-22 15:10:00,21.09,21.19,21.06,21.17,226700.0,15.2998,15.3723,15.278,15.3578,226700.0
2009-01-22 15:15:00,21.17,21.17,21.03,21.06,263500.0,15.3578,15.3578,15.2562,15.278,263500.0
2009-01-22 15:20:00,21.06,21.17,21.02,21.16,174200.0,15.278,15.3578,15.249,15.3506,174200.0
2009-01-22 15:25:00,21.15,21.2,21.12,21.19,112400.0,15.3433,15.3796,15.3215,15.3723,112400.0
2009-01-22 15:30:00,21.19,21.21,21.11,21.13,221500.0,15.3723,15.3868,15.3143,15.3288,221500.0
2009-01-22 15:35:00,21.12,21.14,21.05,21.09,361800.0,15.3215,15.336,15.2708,15.2998,361800.0
2009-01-22 15:40:00,21.09,21.35,21.09,21.3,307100.0,15.2998,15.4884,15.2998,15.4521,307100.0
2009-01-22 15:45:00,21.3,21.42,21.3,21.41,314600.0,15.4521,15.5392,15.4521,15.5319,314600.0
2009-01-22 15:50:00,21.4,21.41,21.25,21.27,332500.0,15.5247,15.5319,15.4158,15.4304,332500.0
2009-01-22 15:55:00,21.27,21.31,21.26,21.27,300300.0,15.4304,15.4594,15.4231,15.4304,300300.0
2009-01-22 16:00:00,21.27,21.27,21.27,21.27,0.0,15.4304,15.4304,15.4304,15.4304,0.0
2009-01-22 16:05:00,21.27,21.27,21.27,21.27,0.0,15.4304,15.4304,15.4304,15.4304,0.0
2009-01-22 16:10:00,21.27,21.27,21.27,21.27,0.0,15.4304,15.4304,15.4304,15.4304,0.0
2009-01-23 09:30:00,20.69,20.77,20.6,20.61,56500.0,15.0096,15.0676,14.9443,14.9516,56500.0
2009-01-23 09:35:00,20.62,20.75,20.57,20.73,189200.0,14.9588,15.0531,14.9225,15.0386,189200.0
2009-01-23 09:40:00,20.72,20.84,20.72,20.78,372400.0,15.0314,15.1184,15.0314,15.0749,372400.0
2009-01-23 09:45:00,20.8,20.83,20.7,20.72,85800.0,15.0894,15.1112,15.0169,15.0314,85800.0
2009-01-23 09:50:00,20.74,20.85,20.71,20.85,368700.0,15.0459,15.1257,15.0241,15.1257,368700.0
2009-01-23 09:55:00,20.84,20.84,20.75,20.76,131100.0,15.1184,15.1184,15.0531,15.0604,131100.0
2009-01-23 10:00:00,20.76,20.9,20.75,20.88,271900.0,15.0604,15.1619,15.0531,15.1474,271900.0
2009-01-23 10:05:00,20.89,20.89,20.75,20.79,65900.0,15.1547,15.1547,15.0531,15.0821,65900.0
2009-01-23 10:10:00,20.79,20.81,20.73,20.74,121200.0,15.0821,15.0966,15.0386,15.0459,121200.0
2009-01-23 10:15:00,20.74,20.79,20.69,20.71,107700.0,15.0459,15.0821,15.0096,15.0241,107700.0
2009-01-23 10:20:00,20.71,20.79,20.64,20.78,90600.0,15.0241,15.0821,14.9733,15.0749,90600.0
2009-01-23 10:25:00,20.78,20.78,20.7,20.73,43100.0,15.0749,15.0749,15.0169,15.0386,43100.0
2009-01-23 10:30:00,20.72,20.73,20.59,20.59,119100.0,15.0314,15.0386,14.9371,14.9371,119100.0
2009-01-23 10:35:00,20.59,20.67,20.59,20.62,127600.0,14.9371,14.9951,14.9371,14.9588,127600.0
2009-01-23 10:40:00,20.6,20.6,20.56,20.58,127700.0,14.9443,14.9443,14.9153,14.9298,127700.0
2009-01-23 10:45:00,20.57,20.66,20.55,20.63,155200.0,14.9225,14.9878,14.908,14.9661,155200.0
2009-01-23 10:50:00,20.63,20.69,20.61,20.67,128500.0,14.9661,15.0096,14.9516,14.9951,128500.0
2009-01-23 10:55:00,20.67,20.69,20.63,20.64,147000.0,14.9951,15.0096,14.9661,14.9733,147000.0
2009-01-23 11:00:00,20.65,20.89,20.64,20.87,147400.0,14.9806,15.1547,14.9733,15.1402,147400.0
2009-01-23 11:05:00,20.88,20.88,20.76,20.78,359900.0,15.1474,15.1474,15.0604,15.0749,359900.0
2009-01-23 11:10:00,20.79,20.89,20.77,20.89,232200.0,15.0821,15.1547,15.0676,15.1547,232200.0
2009-01-23 11:15:00,20.89,20.96,20.89,20.89,110200.0,15.1547,15.2055,15.1547,15.1547,110200.0
2009-01-23 11:20:00,20.9,20.95,20.87,20.87,148400.0,15.1619,15.1982,15.1402,15.1402,148400.0
2009-01-23 11:25:00,20.87,20.89,20.83,20.83,99600.0,15.1402,15.1547,15.1112,15.1112,99600.0
2009-01-23 11:30:00,20.84,20.87,20.8,20.81,80600.0,15.1184,15.1402,15.0894,15.0966,80600.0
2009-01-23 11:35:00,20.81,20.86,20.8,20.86,70300.0,15.0966,15.1329,15.0894,15.1329,70300.0
2009-01-23 11:40:00,20.86,20.92,20.86,20.87,70000.0,15.1329,15.1764,15.1329,15.1402,70000.0
2009-01-23 11:45:00,20.85,20.85,20.77,20.82,90500.0,15.1257,15.1257,15.0676,15.1039,90500.0
2009-01-23 11:50:00,20.82,20.85,20.74,20.78,120200.0,15.1039,15.1257,15.0459,15.0749,120200.0
2009-01-23 11:55:00,20.77,20.77,20.64,20.68,239100.0,15.0676,15.0676,14.9733,15.0023,239100.0
2009-01-23 12:00:00,20.68,20.72,20.66,20.71,79700.0,15.0023,15.0314,14.9878,15.0241,79700.0
2009-01-23 12:05:00,20.71,20.73,20.68,20.68,199100.0,15.0241,15.0386,15.0023,15.0023,199100.0
2009-01-23 12:10:00,20.69,20.75,20.68,20.74,219600.0,15.0096,15.0531,15.0023,15.0459,219600.0
2009-01-23 12:15:00,20.74,20.76,20.72,20.72,75300.0,15.0459,15.0604,15.0314,15.0314,75300.0
2009-01-23 12:20:00,20.72,20.85,20.72,20.81,175700.0,15.0314,15.1257,15.0314,15.0966,175700.0
2009-01-23 12:25:00,20.81,20.84,20.75,20.8,177000.0,15.0966,15.1184,15.0531,15.0894,177000.0
2009-01-23 12:30:00,20.78,20.78,20.72,20.72,79300.0,15.0749,15.0749,15.0314,15.0314,79300.0
2009-01-23 12:35:00,20.73,20.73,20.65,20.65,120000.0,15.0386,15.0386,14.9806,14.9806,120000.0
2009-01-23 12:40:00,20.64,20.68,20.64,20.67,122000.0,14.9733,15.0023,14.9733,14.9951,122000.0
2009-01-23 12:45:00,20.67,20.81,20.65,20.78,71500.0,14.9951,15.0966,14.9806,15.0749,71500.0
2009-01-23 12:50:00,20.78,20.82,20.71,20.71,166200.0,15.0749,15.1039,15.0241,15.0241,166200.0
2009-01-23 12:55:00,20.7,20.75,20.64,20.72,100800.0,15.0169,15.0531,14.9733,15.0314,100800.0
2009-01-23 13:00:00,20.7,20.76,20.65,20.75,143200.0,15.0169,15.0604,14.9806,15.0531,143200.0
2009-01-23 13:05:00,20.76,20.76,20.69,20.7,69300.0,15.0604,15.0604,15.0096,15.0169,69300.0
2009-01-23 13:10:00,20.71,20.84,20.7,20.82,283000.0,15.0241,15.1184,15.0169,15.1039,283000.0
2009-01-23 13:15:00,20.82,20.96,20.8,20.95,179000.0,15.1039,15.2055,15.0894,15.1982,179000.0
2009-01-23 13:20:00,20.95,20.96,20.87,20.91,105200.0,15.1982,15.2055,15.1402,15.1692,105200.0
2009-01-23 13:25:00,20.9,20.96,20.89,20.89,512700.0,15.1619,15.2055,15.1547,15.1547,512700.0
2009-01-23 13:30:00,20.89,20.95,20.87,20.95,163900.0,15.1547,15.1982,15.1402,15.1982,163900.0
2009-01-23 13:35:00,20.96,20.99,20.92,20.92,346100.0,15.2055,15.2272,15.1764,15.1764,346100.0
2009-01-23 13:40:00,20.92,20.94,20.9,20.93,171100.0,15.1764,15.191,15.1619,15.1837,171100.0
2009-01-23 13:45:00,20.94,20.99,20.93,20.96,320200.0,15.191,15.2272,15.1837,15.2055,320200.0
2009-01-23 13:50:00,20.96,20.96,20.88,20.91,282000.0,15.2055,15.2055,15.1474,15.1692,282000.0
2009-01-23 13:55:00,20.91,21.03,20.88,21.03,155000.0,15.1692,15.2562,15.1474,15.2562,155000.0
2009-01-23 14:00:00,21.03,21.08,20.99,20.99,130800.0,15.2562,15.2925,15.2272,15.2272,130800.0
2009-01-23 14:05:00,20.99,21.03,20.98,21.0,57000.0,15.2272,15.2562,15.22,15.2345,57000.0
2009-01-23 14:10:00,20.99,20.99,20.89,20.89,469500.0,15.2272,15.2272,15.1547,15.1547,469500.0
2009-01-23 14:15:00,20.89,20.92,20.87,20.91,19100.0,15.1547,15.1764,15.1402,15.1692,19100.0
2009-01-23 14:20:00,20.89,21.02,20.88,21.02,129100.0,15.1547,15.249,15.1474,15.249,129100.0
2009-01-23 14:25:00,21.02,21.02,20.93,20.93,143500.0,15.249,15.249,15.1837,15.1837,143500.0
2009-01-23 14:30:00,20.94,20.95,20.8,20.8,71400.0,15.191,15.1982,15.0894,15.0894,71400.0
2009-01-23 14:35:00,20.8,20.84,20.8,20.84,66900.0,15.0894,15.1184,15.0894,15.1184,66900.0
2009-01-23 14:40:00,20.84,20.84,20.75,20.77,403500.0,15.1184,15.1184,15.0531,15.0676,403500.0
2009-01-23 14:45:00,20.77,20.86,20.74,20.8,141100.0,15.0676,15.1329,15.0459,15.0894,141100.0
2009-01-23 14:50:00,20.8,20.8,20.65,20.68,163100.0,15.0894,15.0894,14.9806,15.0023,163100.0
2009-01-23 14:55:00,20.68,20.68,20.58,20.64,797700.0,15.0023,15.0023,14.9298,14.9733,797700.0
2009-01-23 15:00:00,20.64,20.71,20.59,20.7,84000.0,14.9733,15.0241,14.9371,15.0169,84000.0
2009-01-23 15:05:00,20.7,20.72,20.59,20.59,310900.0,15.0169,15.0314,14.9371,14.9371,310900.0
2009-01-23 15:10:00,20.59,20.61,20.54,20.57,2039800.0,14.9371,14.9516,14.9008,14.9225,2039800.0
2009-01-23 15:15:00,20.57,20.63,20.54,20.6,839600.0,14.9225,14.9661,14.9008,14.9443,839600.0
2009-01-23 15:20:00,20.6,20.74,20.59,20.72,692200.0,14.9443,15.0459,14.9371,15.0314,692200.0
2009-01-23 15:25:00,20.71,20.76,20.61,20.61,260100.0,15.0241,15.0604,14.9516,14.9516,260100.0
2009-01-23 15:30:00,20.6,20.66,20.58,20.65,124800.0,14.9443,14.9878,14.9298,14.9806,124800.0
2009-01-23 15:35:00,20.65,20.71,20.64,20.69,206400.0,14.9806,15.0241,14.9733,15.0096,206400.0
2009-01-23 15:40:00,20.69,20.74,20.64,20.65,198500.0,15.0096,15.0459,14.9733,14.9806,198500.0
2009-01-23 15:45:00,20.65,20.7,20.63,20.69,131200.0,14.9806,15.0169,14.9661,15.0096,131200.0
2009-01-23 15:50:00,20.7,20.76,20.68,20.72,544800.0,15.0169,15.0604,15.0023,15.0314,544800.0
2009-01-23 15:55:00,20.72,20.75,20.67,20.67,707300.0,15.0314,15.0531,14.9951,14.9951,707300.0
2009-01-23 16:00:00,20.63,20.63,20.63,20.63,1900.0,14.9661,14.9661,14.9661,14.9661,1900.0
2009-01-23 16:05:00,20.63,20.63,20.63,20.63,0.0,14.9661,14.9661,14.9661,14.9661,0.0
2009-01-23 16:10:00,20.63,20.63,20.63,20.63,0.0,14.9661,14.9661,14.9661,14.9661,0.0
2009-01-26 09:30:00,20.64,20.78,20.5,20.76,810800.0,14.9733,15.0749,14.8718,15.0604,810800.0
2009-01-26 09:35:00,20.76,20.76,20.68,20.7,699600.0,15.0604,15.0604,15.0023,15.0169,699600.0
2009-01-26 09:40:00,20.71,20.96,20.71,20.92,766500.0,15.0241,15.2055,15.0241,15.1764,766500.0
2009-01-26 09:45:00,20.92,20.94,20.83,20.85,193900.0,15.1764,15.191,15.1112,15.1257,193900.0
2009-01-26 09:50:00,20.87,20.93,20.86,20.92,99800.0,15.1402,15.1837,15.1329,15.1764,99800.0
2009-01-26 09:55:00,20.92,20.94,20.86,20.93,645400.0,15.1764,15.191,15.1329,15.1837,645400.0
2009-01-26 10:00:00,20.94,21.19,20.94,21.17,1544300.0,15.191,15.3723,15.191,15.3578,1544300.0
2009-01-26 10:05:00,21.17,21.21,21.12,21.18,469500.0,15.3578,15.3868,15.3215,15.3651,469500.0
2009-01-26 10:10:00,21.18,21.22,21.11,21.13,100300.0,15.3651,15.3941,15.3143,15.3288,100300.0
2009-01-26 10:15:00,21.13,21.15,21.11,21.13,136900.0,15.3288,15.3433,15.3143,15.3288,136900.0
2009-01-26 10:20:00,21.13,21.28,21.13,21.27,194800.0,15.3288,15.4376,15.3288,15.4304,194800.0
2009-01-26 10:25:00,21.27,21.28,21.2,21.2,33400.0,15.4304,15.4376,15.3796,15.3796,33400.0
2009-01-26 10:30:00,21.21,21.24,21.21,21.24,54700.0,15.3868,15.4086,15.3868,15.4086,54700.0
2009-01-26 10:35:00,21.24,21.24,21.14,21.14,307100.0,15.4086,15.4086,15.336,15.336,307100.0
2009-01-26 10:40:00,21.14,21.17,21.12,21.12,70600.0,15.336,15.3578,15.3215,15.3215,70600.0
2009-01-26 10:45:00,21.12,21.21,21.12,21.19,99900.0,15.3215,15.3868,15.3215,15.3723,99900.0
2009-01-26 10:50:00,21.19,21.19,21.16,21.17,40700.0,15.3723,15.3723,15.3506,15.3578,40700.0
2009-01-26 10:55:00,21.17,21.18,21.13,21.16,107700.0,15.3578,15.3651,15.3288,15.3506,107700.0
2009-01-26 11:00:00,21.16,21.23,21.15,21.18,791400.0,15.3506,15.4013,15.3433,15.3651,791400.0
2009-01-26 11:05:00,21.17,21.18,21.1,21.13,991200.0,15.3578,15.3651,15.307,15.3288,991200.0
2009-01-26 11:10:00,21.14,21.15,21.1,21.13,89500.0,15.336,15.3433,15.307,15.3288,89500.0
2009-01-26 11:15:00,21.12,21.16,21.05,21.06,79700.0,15.3215,15.3506,15.2708,15.278,79700.0
2009-01-26 11:20:00,21.05,21.06,21.02,21.04,51500.0,15.2708,15.278,15.249,15.2635,51500.0
2009-01-26 11:25:00,21.04,21.08,21.02,21.08,82400.0,15.2635,15.2925,15.249,15.2925,82400.0
2009-01-26 11:30:00,21.08,21.11,21.07,21.08,101500.0,15.2925,15.3143,15.2853,15.2925,101500.0
2009-01-26 11:35:00,21.08,21.09,21.05,21.06,26000.0,15.2925,15.2998,15.2708,15.278,26000.0
2009-01-26 11:40:00,21.06,21.06,21.02,21.04,31300.0,15.278,15.278,15.249,15.2635,31300.0
2009-01-26 11:45:00,21.05,21.07,20.95,20.95,34100.0,15.2708,15.2853,15.1982,15.1982,34100.0
2009-01-26 11:50:00,20.95,20.98,20.94,20.96,177500.0,15.1982,15.22,15.191,15.2055,177500.0
2009-01-26 11:55:00,20.96,21.0,20.95,20.97,294900.0,15.2055,15.2345,15.1982,15.2127,294900.0
2009-01-26 12:00:00,20.98,21.03,20.97,21.02,117700.0,15.22,15.2562,15.2127,15.249,117700.0
2009-01-26 12:05:00,21.02,21.02,20.98,20.99,76100.0,15.249,15.249,15.22,15.2272,76100.0
2009-01-26 12:10:00,20.99,21.0,20.93,20.95,104800.0,15.2272,15.2345,15.1837,15.1982,104800.0
2009-01-26 12:15:00,20.95,20.97,20.91,20.93,141700.0,15.1982,15.2127,15.1692,15.1837,141700.0
2009-01-26 12:20:00,20.93,21.04,20.93,21.02,80900.0,15.1837,15.2635,15.1837,15.249,80900.0
2009-01-26 12:25:00,21.02,21.03,20.99,21.01,148900.0,15.249,15.2562,15.2272,15.2417,148900.0
2009-01-26 12:30:00,21.01,21.03,20.97,20.97,201700.0,15.2417,15.2562,15.2127,15.2127,201700.0
2009-01-26 12:35:00,20.97,20.97,20.91,20.95,174600.0,15.2127,15.2127,15.1692,15.1982,174600.0
2009-01-26 12:40:00,20.96,20.97,20.94,20.96,305600.0,15.2055,15.2127,15.191,15.2055,305600.0
2009-01-26 12:45:00,20.97,21.02,20.96,20.97,1384400.0,15.2127,15.249,15.2055,15.2127,1384400.0
2009-01-26 12:50:00,20.98,21.03,20.93,21.03,264400.0,15.22,15.2562,15.1837,15.2562,264400.0
2009-01-26 12:55:00,21.04,21.05,20.94,20.96,178100.0,15.2635,15.2708,15.191,15.2055,178100.0
2009-01-26 13:00:00,20.95,21.01,20.95,20.99,147600.0,15.1982,15.2417,15.1982,15.2272,147600.0
2009-01-26 13:05:00,20.99,20.99,20.86,20.9,118900.0,15.2272,15.2272,15.1329,15.1619,118900.0
2009-01-26 13:10:00,20.92,20.95,20.88,20.91,71400.0,15.1764,15.1982,15.1474,15.1692,71400.0
2009-01-26 13:15:00,20.91,20.98,20.91,20.96,82300.0,15.1692,15.22,15.1692,15.2055,82300.0
2009-01-26 13:20:00,20.96,20.98,20.89,20.96,103200.0,15.2055,15.22,15.1547,15.2055,103200.0
2009-01-26 13:25:00,20.98,21.01,20.93,20.96,129300.0,15.22,15.2417,15.1837,15.2055,129300.0
2009-01-26 13:30:00,20.96,20.96,20.84,20.84,180800.0,15.2055,15.2055,15.1184,15.1184,180800.0
2009-01-26 13:35:00,20.84,20.88,20.84,20.85,129000.0,15.1184,15.1474,15.1184,15.1257,129000.0
2009-01-26 13:40:00,20.85,20.93,20.85,20.93,77300.0,15.1257,15.1837,15.1257,15.1837,77300.0
2009-01-26 13:45:00,20.93,20.94,20.86,20.86,185600.0,15.1837,15.191,15.1329,15.1329,185600.0
2009-01-26 13:50:00,20.85,20.85,20.77,20.79,107700.0,15.1257,15.1257,15.0676,15.0821,107700.0
2009-01-26 13:55:00,20.8,20.8,20.76,20.78,289700.0,15.0894,15.0894,15.0604,15.0749,289700.0
2009-01-26 14:00:00,20.78,20.78,20.65,20.67,234900.0,15.0749,15.0749,14.9806,14.9951,234900.0
2009-01-26 14:05:00,20.68,20.69,20.61,20.64,169100.0,15.0023,15.0096,14.9516,14.9733,169100.0
2009-01-26 14:10:00,20.66,20.67,20.61,20.61,137200.0,14.9878,14.9951,14.9516,14.9516,137200.0
2009-01-26 14:15:00,20.6,20.62,20.58,20.62,208300.0,14.9443,14.9588,14.9298,14.9588,208300.0
2009-01-26 14:20:00,20.62,20.68,20.61,20.64,138400.0,14.9588,15.0023,14.9516,14.9733,138400.0
2009-01-26 14:25:00,20.63,20.68,20.62,20.64,182400.0,14.9661,15.0023,14.9588,14.9733,182400.0
2009-01-26 14:30:00,20.65,20.72,20.65,20.72,414000.0,14.9806,15.0314,14.9806,15.0314,414000.0
2009-01-26 14:35:00,20.73,20.77,20.71,20.71,230300.0,15.0386,15.0676,15.0241,15.0241,230300.0
2009-01-26 14:40:00,20.71,20.74,20.66,20.67,159500.0,15.0241,15.0459,14.9878,14.9951,159500.0
2009-01-26 14:45:00,20.67,20.8,20.65,20.79,262000.0,14.9951,15.0894,14.9806,15.0821,262000.0
2009-01-26 14:50:00,20.79,20.82,20.77,20.82,180600.0,15.0821,15.1039,15.0676,15.1039,180600.0
2009-01-26 14:55:00,20.82,20.88,20.77,20.86,278300.0,15.1039,15.1474,15.0676,15.1329,278300.0
2009-01-26 15:00:00,20.86,20.94,20.85,20.88,451000.0,15.1329,15.191,15.1257,15.1474,451000.0
2009-01-26 15:05:00,20.88,20.98,20.87,20.98,511800.0,15.1474,15.22,15.1402,15.22,511800.0
2009-01-26 15:10:00,20.98,20.99,20.89,20.89,194700.0,15.22,15.2272,15.1547,15.1547,194700.0
2009-01-26 15:15:00,20.91,20.91,20.85,20.89,166400.0,15.1692,15.1692,15.1257,15.1547,166400.0
2009-01-26 15:20:00,20.89,20.99,20.89,20.95,140200.0,15.1547,15.2272,15.1547,15.1982,140200.0
2009-01-26 15:25:00,20.95,21.05,20.95,20.99,131000.0,15.1982,15.2708,15.1982,15.2272,131000.0
2009-01-26 15:30:00,20.99,21.0,20.93,20.94,141200.0,15.2272,15.2345,15.1837,15.191,141200.0
2009-01-26 15:35:00,20.94,21.02,20.89,20.89,232800.0,15.191,15.249,15.1547,15.1547,232800.0
2009-01-26 15:40:00,20.9,20.91,20.79,20.87,196300.0,15.1619,15.1692,15.0821,15.1402,196300.0
2009-01-26 15:45:00,20.87,20.93,20.81,20.9,239000.0,15.1402,15.1837,15.0966,15.1619,239000.0
2009-01-26 15:50:00,20.9,20.94,20.86,20.92,231500.0,15.1619,15.191,15.1329,15.1764,231500.0
2009-01-26 15:55:00,20.92,20.94,20.86,20.89,401400.0,15.1764,15.191,15.1329,15.1547,401400.0
2009-01-26 16:00:00,20.87,20.94,20.82,20.82,3100.0,15.1402,15.191,15.1039,15.1039,3100.0
2009-01-26 16:05:00,20.82,20.82,20.82,20.82,0.0,15.1039,15.1039,15.1039,15.1039,0.0
2009-01-26 16:10:00,20.82,20.82,20.82,20.82,0.0,15.1039,15.1039,15.1039,15.1039,0.0
2009-01-27 09:30:00,21.05,21.13,21.03,21.13,279000.0,15.2708,15.3288,15.2562,15.3288,279000.0
2009-01-27 09:35:00,21.13,21.3,21.13,21.29,77900.0,15.3288,15.4521,15.3288,15.4449,77900.0
2009-01-27 09:40:00,21.3,21.31,21.25,21.3,412500.0,15.4521,15.4594,15.4158,15.4521,412500.0
2009-01-27 09:45:00,21.3,21.36,21.26,21.28,946300.0,15.4521,15.4956,15.4231,15.4376,946300.0
2009-01-27 09:50:00,21.28,21.35,21.28,21.29,769000.0,15.4376,15.4884,15.4376,15.4449,769000.0
2009-01-27 09:55:00,21.29,21.35,21.24,21.26,142500.0,15.4449,15.4884,15.4086,15.4231,142500.0
2009-01-27 10:00:00,21.25,21.28,21.12,21.17,234000.0,15.4158,15.4376,15.3215,15.3578,234000.0
2009-01-27 10:05:00,21.16,21.16,20.98,21.02,187400.0,15.3506,15.3506,15.22,15.249,187400.0
2009-01-27 10:10:00,21.03,21.04,20.98,21.0,102100.0,15.2562,15.2635,15.22,15.2345,102100.0
2009-01-27 10:15:00,20.99,21.03,20.98,21.03,284800.0,15.2272,15.2562,15.22,15.2562,284800.0
2009-01-27 10:20:00,21.04,21.13,21.03,21.11,171500.0,15.2635,15.3288,15.2562,15.3143,171500.0
2009-01-27 10:25:00,21.12,21.15,21.06,21.06,137400.0,15.3215,15.3433,15.278,15.278,137400.0
2009-01-27 10:30:00,21.06,21.07,21.0,21.06,120600.0,15.278,15.2853,15.2345,15.278,120600.0
2009-01-27 10:35:00,21.07,21.1,21.07,21.07,45800.0,15.2853,15.307,15.2853,15.2853,45800.0
2009-01-27 10:40:00,21.06,21.08,21.04,21.04,148600.0,15.278,15.2925,15.2635,15.2635,148600.0
2009-01-27 10:45:00,21.03,21.03,20.97,20.99,669200.0,15.2562,15.2562,15.2127,15.2272,669200.0
2009-01-27 10:50:00,20.98,21.03,20.97,21.01,605600.0,15.22,15.2562,15.2127,15.2417,605600.0
2009-01-27 10:55:00,21.02,21.1,21.01,21.1,144800.0,15.249,15.307,15.2417,15.307,144800.0
2009-01-27 11:00:00,21.09,21.1,21.08,21.09,103900.0,15.2998,15.307,15.2925,15.2998,103900.0
2009-01-27 11:05:00,21.08,21.17,21.06,21.14,109300.0,15.2925,15.3578,15.278,15.336,109300.0
2009-01-27 11:10:00,21.14,21.15,21.12,21.13,80400.0,15.336,15.3433,15.3215,15.3288,80400.0
2009-01-27 11:15:00,21.14,21.23,21.13,21.21,123900.0,15.336,15.4013,15.3288,15.3868,123900.0
2009-01-27 11:20:00,21.2,21.23,21.19,21.2,72600.0,15.3796,15.4013,15.3723,15.3796,72600.0
2009-01-27 11:25:00,21.2,21.23,21.2,21.23,45000.0,15.3796,15.4013,15.3796,15.4013,45000.0
2009-01-27 11:30:00,21.23,21.25,21.17,21.17,50100.0,15.4013,15.4158,15.3578,15.3578,50100.0
2009-01-27 11:35:00,21.16,21.19,21.16,21.19,15800.0,15.3506,15.3723,15.3506,15.3723,15800.0
2009-01-27 11:40:00,21.18,21.18,21.13,21.15,92200.0,15.3651,15.3651,15.3288,15.3433,92200.0
2009-01-27 11:45:00,21.15,21.22,21.15,21.19,20300.0,15.3433,15.3941,15.3433,15.3723,20300.0
2009-01-27 11:50:00,21.19,21.22,21.17,21.22,13300.0,15.3723,15.3941,15.3578,15.3941,13300.0
2009-01-27 11:55:00,21.22,21.22,21.12,21.13,130300.0,15.3941,15.3941,15.3215,15.3288,130300.0
2009-01-27 12:00:00,21.13,21.18,21.11,21.17,77100.0,15.3288,15.3651,15.3143,15.3578,77100.0
2009-01-27 12:05:00,21.16,21.19,21.16,21.18,106600.0,15.3506,15.3723,15.3506,15.3651,106600.0
2009-01-27 12:10:00,21.18,21.22,21.17,21.19,107300.0,15.3651,15.3941,15.3578,15.3723,107300.0
2009-01-27 12:15:00,21.19,21.26,21.19,21.26,56700.0,15.3723,15.4231,15.3723,15.4231,56700.0
2009-01-27 12:20:00,21.25,21.27,21.25,21.25,38900.0,15.4158,15.4304,15.4158,15.4158,38900.0
2009-01-27 12:25:00,21.25,21.36,21.24,21.34,114400.0,15.4158,15.4956,15.4086,15.4811,114400.0
2009-01-27 12:30:00,21.34,21.35,21.3,21.31,34500.0,15.4811,15.4884,15.4521,15.4594,34500.0
2009-01-27 12:35:00,21.31,21.32,21.3,21.32,23700.0,15.4594,15.4666,15.4521,15.4666,23700.0
2009-01-27 12:40:00,21.32,21.37,21.32,21.32,95300.0,15.4666,15.5029,15.4666,15.4666,95300.0
2009-01-27 12:45:00,21.32,21.32,21.27,21.29,27800.0,15.4666,15.4666,15.4304,15.4449,27800.0
2009-01-27 12:50:00,21.29,21.3,21.27,21.29,21400.0,15.4449,15.4521,15.4304,15.4449,21400.0
2009-01-27 12:55:00,21.3,21.34,21.3,21.3,61100.0,15.4521,15.4811,15.4521,15.4521,61100.0
2009-01-27 13:00:00,21.29,21.32,21.24,21.25,912200.0,15.4449,15.4666,15.4086,15.4158,912200.0
2009-01-27 13:05:00,21.24,21.24,21.17,21.2,716900.0,15.4086,15.4086,15.3578,15.3796,716900.0
2009-01-27 13:10:00,21.2,21.29,21.2,21.26,460300.0,15.3796,15.4449,15.3796,15.4231,460300.0
2009-01-27 13:15:00,21.26,21.27,21.22,21.23,51300.0,15.4231,15.4304,15.3941,15.4013,51300.0
2009-01-27 13:20:00,21.23,21.32,21.22,21.32,61600.0,15.4013,15.4666,15.3941,15.4666,61600.0
2009-01-27 13:25:00,21.32,21.33,21.2,21.21,123300.0,15.4666,15.4739,15.3796,15.3868,123300.0
2009-01-27 13:30:00,21.2,21.21,21.17,21.2,61800.0,15.3796,15.3868,15.3578,15.3796,61800.0
2009-01-27 13:35:00,21.17,21.2,21.17,21.18,179800.0,15.3578,15.3796,15.3578,15.3651,179800.0
2009-01-27 13:40:00,21.19,21.28,21.19,21.25,90000.0,15.3723,15.4376,15.3723,15.4158,90000.0
2009-01-27 13:45:00,21.26,21.28,21.19,21.21,73200.0,15.4231,15.4376,15.3723,15.3868,73200.0
2009-01-27 13:50:00,21.22,21.24,21.21,21.24,51300.0,15.3941,15.4086,15.3868,15.4086,51300.0
2009-01-27 13:55:00,21.23,21.23,21.14,21.14,48000.0,15.4013,15.4013,15.336,15.336,48000.0
2009-01-27 14:00:00,21.13,21.17,21.1,21.16,56300.0,15.3288,15.3578,15.307,15.3506,56300.0
2009-01-27 14:05:00,21.16,21.17,21.09,21.12,61700.0,15.3506,15.3578,15.2998,15.3215,61700.0
2009-01-27 14:10:00,21.13,21.16,21.09,21.11,156400.0,15.3288,15.3506,15.2998,15.3143,156400.0
2009-01-27 14:15:00,21.09,21.2,21.09,21.18,105700.0,15.2998,15.3796,15.2998,15.3651,105700.0
2009-01-27 14:20:00,21.18,21.2,21.14,21.16,76500.0,15.3651,15.3796,15.336,15.3506,76500.0
2009-01-27 14:25:00,21.17,21.19,21.14,21.14,130500.0,15.3578,15.3723,15.336,15.336,130500.0
2009-01-27 14:30:00,21.14,21.17,21.11,21.17,88300.0,15.336,15.3578,15.3143,15.3578,88300.0
2009-01-27 14:35:00,21.17,21.27,21.17,21.22,165300.0,15.3578,15.4304,15.3578,15.3941,165300.0
2009-01-27 14:40:00,21.22,21.26,21.21,21.23,121200.0,15.3941,15.4231,15.3868,15.4013,121200.0
2009-01-27 14:45:00,21.22,21.24,21.19,21.24,37900.0,15.3941,15.4086,15.3723,15.4086,37900.0
2009-01-27 14:50:00,21.24,21.32,21.24,21.31,48200.0,15.4086,15.4666,15.4086,15.4594,48200.0
2009-01-27 14:55:00,21.31,21.31,21.29,21.31,28100.0,15.4594,15.4594,15.4449,15.4594,28100.0
2009-01-27 15:00:00,21.31,21.35,21.2,21.24,133600.0,15.4594,15.4884,15.3796,15.4086,133600.0
2009-01-27 15:05:00,21.25,21.28,21.2,21.28,129700.0,15.4158,15.4376,15.3796,15.4376,129700.0
2009-01-27 15:10:00,21.28,21.33,21.25,21.31,1082300.0,15.4376,15.4739,15.4158,15.4594,1082300.0
2009-01-27 15:15:00,21.31,21.35,21.3,21.31,681600.0,15.4594,15.4884,15.4521,15.4594,681600.0
2009-01-27 15:20:00,21.3,21.37,21.3,21.35,139600.0,15.4521,15.5029,15.4521,15.4884,139600.0
2009-01-27 15:25:00,21.35,21.39,21.31,21.35,141800.0,15.4884,15.5174,15.4594,15.4884,141800.0
2009-01-27 15:30:00,21.36,21.36,21.25,21.28,219200.0,15.4956,15.4956,15.4158,15.4376,219200.0
2009-01-27 15:35:00,21.28,21.33,21.26,21.32,111500.0,15.4376,15.4739,15.4231,15.4666,111500.0
2009-01-27 15:40:00,21.32,21.33,21.27,21.32,181600.0,15.4666,15.4739,15.4304,15.4666,181600.0
2009-01-27 15:45:00,21.32,21.33,21.27,21.3,101100.0,15.4666,15.4739,15.4304,15.4521,101100.0
2009-01-27 15:50:00,21.3,21.33,21.28,21.33,133700.0,15.4521,15.4739,15.4376,15.4739,133700.0
2009-01-27 15:55:00,21.33,21.34,21.29,21.31,387800.0,15.4739,15.4811,15.4449,15.4594,387800.0
2009-01-27 16:00:00,21.25,21.25,21.25,21.25,400.0,15.4158,15.4158,15.4158,15.4158,400.0
2009-01-27 16:05:00,21.29,21.29,21.29,21.29,500.0,15.4449,15.4449,15.4449,15.4449,500.0
2009-01-27 16:10:00,21.29,21.29,21.29,21.29,0.0,15.4449,15.4449,15.4449,15.4449,0.0
2009-01-28 09:30:00,21.82,21.82,21.65,21.7,53700.0,15.8294,15.8294,15.706,15.7423,53700.0
2009-01-28 09:35:00,21.71,21.89,21.71,21.81,371600.0,15.7496,15.8801,15.7496,15.8221,371600.0
2009-01-28 09:40:00,21.81,21.88,21.78,21.79,258100.0,15.8221,15.8729,15.8003,15.8076,258100.0
2009-01-28 09:45:00,21.78,21.8,21.76,21.79,171100.0,15.8003,15.8148,15.7858,15.8076,171100.0
2009-01-28 09:50:00,21.79,21.87,21.75,21.76,254600.0,15.8076,15.8656,15.7786,15.7858,254600.0
2009-01-28 09:55:00,21.76,21.77,21.71,21.73,146900.0,15.7858,15.7931,15.7496,15.7641,146900.0
2009-01-28 10:00:00,21.73,21.79,21.69,21.69,308100.0,15.7641,15.8076,15.735,15.735,308100.0
2009-01-28 10:05:00,21.68,21.77,21.68,21.76,171000.0,15.7278,15.7931,15.7278,15.7858,171000.0
2009-01-28 10:10:00,21.76,21.76,21.73,21.75,52700.0,15.7858,15.7858,15.7641,15.7786,52700.0
2009-01-28 10:15:00,21.75,21.77,21.7,21.77,160500.0,15.7786,15.7931,15.7423,15.7931,160500.0
2009-01-28 10:20:00,21.78,21.79,21.75,21.75,53700.0,15.8003,15.8076,15.7786,15.7786,53700.0
2009-01-28 10:25:00,21.75,21.8,21.73,21.8,54400.0,15.7786,15.8148,15.7641,15.8148,54400.0
2009-01-28 10:30:00,21.8,21.87,21.79,21.82,160900.0,15.8148,15.8656,15.8076,15.8294,160900.0
2009-01-28 10:35:00,21.82,21.87,21.82,21.86,135600.0,15.8294,15.8656,15.8294,15.8584,135600.0
2009-01-28 10:40:00,21.86,21.88,21.84,21.87,137700.0,15.8584,15.8729,15.8439,15.8656,137700.0
2009-01-28 10:45:00,21.87,21.9,21.86,21.86,724700.0,15.8656,15.8874,15.8584,15.8584,724700.0
2009-01-28 10:50:00,21.86,21.86,21.82,21.84,318500.0,15.8584,15.8584,15.8294,15.8439,318500.0
2009-01-28 10:55:00,21.85,21.88,21.83,21.88,60500.0,15.8511,15.8729,15.8366,15.8729,60500.0
2009-01-28 11:00:00,21.88,21.92,21.88,21.92,72600.0,15.8729,15.9019,15.8729,15.9019,72600.0
2009-01-28 11:05:00,21.92,21.96,21.9,21.96,70500.0,15.9019,15.9309,15.8874,15.9309,70500.0
2009-01-28 11:10:00,21.95,21.97,21.89,21.9,227000.0,15.9237,15.9382,15.8801,15.8874,227000.0
2009-01-28 11:15:00,21.89,21.91,21.87,21.88,245100.0,15.8801,15.8946,15.8656,15.8729,245100.0
2009-01-28 11:20:00,21.87,21.93,21.87,21.88,771300.0,15.8656,15.9092,15.8656,15.8729,771300.0
2009-01-28 11:25:00,21.88,21.91,21.86,21.86,164400.0,15.8729,15.8946,15.8584,15.8584,164400.0
2009-01-28 11:30:00,21.87,21.89,21.83,21.86,56700.0,15.8656,15.8801,15.8366,15.8584,56700.0
2009-01-28 11:35:00,21.85,21.85,21.8,21.8,65900.0,15.8511,15.8511,15.8148,15.8148,65900.0
2009-01-28 11:40:00,21.8,21.86,21.8,21.81,97000.0,15.8148,15.8584,15.8148,15.8221,97000.0
2009-01-28 11:45:00,21.81,21.82,21.76,21.76,144200.0,15.8221,15.8294,15.7858,15.7858,144200.0
2009-01-28 11:50:00,21.76,21.82,21.76,21.79,51300.0,15.7858,15.8294,15.7858,15.8076,51300.0
2009-01-28 11:55:00,21.79,21.81,21.78,21.79,70100.0,15.8076,15.8221,15.8003,15.8076,70100.0
2009-01-28 12:00:00,21.8,21.81,21.77,21.81,36600.0,15.8148,15.8221,15.7931,15.8221,36600.0
2009-01-28 12:05:00,21.82,21.82,21.8,21.81,48100.0,15.8294,15.8294,15.8148,15.8221,48100.0
2009-01-28 12:10:00,21.82,21.85,21.81,21.83,35400.0,15.8294,15.8511,15.8221,15.8366,35400.0
2009-01-28 12:15:00,21.84,21.86,21.82,21.83,265500.0,15.8439,15.8584,15.8294,15.8366,265500.0
2009-01-28 12:20:00,21.83,21.85,21.81,21.85,490000.0,15.8366,15.8511,15.8221,15.8511,490000.0
2009-01-28 12:25:00,21.85,21.85,21.83,21.83,567100.0,15.8511,15.8511,15.8366,15.8366,567100.0
2009-01-28 12:30:00,21.84,21.84,21.82,21.83,41200.0,15.8439,15.8439,15.8294,15.8366,41200.0
2009-01-28 12:35:00,21.83,21.85,21.82,21.83,57500.0,15.8366,15.8511,15.8294,15.8366,57500.0
2009-01-28 12:40:00,21.84,21.85,21.83,21.83,83000.0,15.8439,15.8511,15.8366,15.8366,83000.0
2009-01-28 12:45:00,21.84,21.86,21.83,21.85,31600.0,15.8439,15.8584,15.8366,15.8511,31600.0
2009-01-28 12:50:00,21.85,21.86,21.84,21.86,36100.0,15.8511,15.8584,15.8439,15.8584,36100.0
2009-01-28 12:55:00,21.86,21.86,21.83,21.83,25900.0,15.8584,15.8584,15.8366,15.8366,25900.0
2009-01-28 13:00:00,21.84,21.84,21.81,21.81,41900.0,15.8439,15.8439,15.8221,15.8221,41900.0
2009-01-28 13:05:00,21.81,21.89,21.8,21.86,107900.0,15.8221,15.8801,15.8148,15.8584,107900.0
2009-01-28 13:10:00,21.85,21.87,21.85,21.86,16200.0,15.8511,15.8656,15.8511,15.8584,16200.0
2009-01-28 13:15:00,21.86,21.86,21.83,21.86,38700.0,15.8584,15.8584,15.8366,15.8584,38700.0
2009-01-28 13:20:00,21.86,21.92,21.85,21.92,43500.0,15.8584,15.9019,15.8511,15.9019,43500.0
2009-01-28 13:25:00,21.92,21.98,21.92,21.97,164200.0,15.9019,15.9454,15.9019,15.9382,164200.0
2009-01-28 13:30:00,21.97,22.0,21.97,21.99,73800.0,15.9382,15.9599,15.9382,15.9527,73800.0
2009-01-28 13:35:00,21.99,22.0,21.97,21.98,24200.0,15.9527,15.9599,15.9382,15.9454,24200.0
2009-01-28 13:40:00,21.97,22.01,21.96,21.98,160500.0,15.9382,15.9672,15.9309,15.9454,160500.0
2009-01-28 13:45:00,21.99,22.03,21.99,22.02,158200.0,15.9527,15.9817,15.9527,15.9744,158200.0
2009-01-28 13:50:00,22.02,22.04,21.96,21.97,106400.0,15.9744,15.989,15.9309,15.9382,106400.0
2009-01-28 13:55:00,21.96,21.97,21.94,21.95,25200.0,15.9309,15.9382,15.9164,15.9237,25200.0
2009-01-28 14:00:00,21.93,21.97,21.93,21.97,18300.0,15.9092,15.9382,15.9092,15.9382,18300.0
2009-01-28 14:05:00,21.96,21.98,21.94,21.95,164300.0,15.9309,15.9454,15.9164,15.9237,164300.0
2009-01-28 14:10:00,21.95,22.04,21.94,22.03,91400.0,15.9237,15.989,15.9164,15.9817,91400.0
2009-01-28 14:15:00,22.01,22.1,21.91,22.07,253600.0,15.9672,16.0325,15.8946,16.0107,253600.0
2009-01-28 14:20:00,22.06,22.08,21.91,21.94,430900.0,16.0035,16.018,15.8946,15.9164,430900.0
2009-01-28 14:25:00,21.93,21.98,21.9,21.98,170800.0,15.9092,15.9454,15.8874,15.9454,170800.0
2009-01-28 14:30:00,21.98,22.0,21.85,21.93,533000.0,15.9454,15.9599,15.8511,15.9092,533000.0
2009-01-28 14:35:00,21.93,21.94,21.84,21.9,330200.0,15.9092,15.9164,15.8439,15.8874,330200.0
2009-01-28 14:40:00,21.89,21.94,21.86,21.91,177400.0,15.8801,15.9164,15.8584,15.8946,177400.0
2009-01-28 14:45:00,21.91,21.94,21.87,21.92,274800.0,15.8946,15.9164,15.8656,15.9019,274800.0
2009-01-28 14:50:00,21.91,21.92,21.86,21.87,185100.0,15.8946,15.9019,15.8584,15.8656,185100.0
2009-01-28 14:55:00,21.88,21.98,21.87,21.98,756200.0,15.8729,15.9454,15.8656,15.9454,756200.0
2009-01-28 15:00:00,21.99,22.04,21.95,21.98,972300.0,15.9527,15.989,15.9237,15.9454,972300.0
2009-01-28 15:05:00,21.98,21.98,21.76,21.84,782500.0,15.9454,15.9454,15.7858,15.8439,782500.0
2009-01-28 15:10:00,21.84,21.88,21.79,21.79,227800.0,15.8439,15.8729,15.8076,15.8076,227800.0
2009-01-28 15:15:00,21.8,21.87,21.79,21.85,254400.0,15.8148,15.8656,15.8076,15.8511,254400.0
2009-01-28 15:20:00,21.85,21.86,21.74,21.8,241400.0,15.8511,15.8584,15.7713,15.8148,241400.0
2009-01-28 15:25:00,21.8,21.8,21.71,21.76,215200.0,15.8148,15.8148,15.7496,15.7858,215200.0
2009-01-28 15:30:00,21.76,21.77,21.72,21.74,230300.0,15.7858,15.7931,15.7568,15.7713,230300.0
2009-01-28 15:35:00,21.74,21.8,21.73,21.79,269600.0,15.7713,15.8148,15.7641,15.8076,269600.0
2009-01-28 15:40:00,21.79,21.85,21.79,21.84,100900.0,15.8076,15.8511,15.8076,15.8439,100900.0
2009-01-28 15:45:00,21.84,21.88,21.83,21.88,132200.0,15.8439,15.8729,15.8366,15.8729,132200.0
2009-01-28 15:50:00,21.88,21.89,21.82,21.85,265600.0,15.8729,15.8801,15.8294,15.8511,265600.0
2009-01-28 15:55:00,21.85,21.91,21.85,21.87,439400.0,15.8511,15.8946,15.8511,15.8656,439400.0
2009-01-28 16:00:00,21.87,21.87,21.82,21.86,9900.0,15.8656,15.8656,15.8294,15.8584,9900.0
2009-01-28 16:05:00,21.86,21.86,21.86,21.86,0.0,15.8584,15.8584,15.8584,15.8584,0.0
2009-01-28 16:10:00,21.86,21.86,21.86,21.86,0.0,15.8584,15.8584,15.8584,15.8584,0.0
2009-01-29 09:30:00,21.73,21.73,21.52,21.57,149000.0,15.7641,15.7641,15.6117,15.648,149000.0
2009-01-29 09:35:00,21.58,21.6,21.48,21.5,101300.0,15.6552,15.6698,15.5827,15.5972,101300.0
2009-01-29 09:40:00,21.5,21.52,21.44,21.5,129800.0,15.5972,15.6117,15.5537,15.5972,129800.0
2009-01-29 09:45:00,21.49,21.49,21.41,21.41,206600.0,15.59,15.59,15.5319,15.5319,206600.0
2009-01-29 09:50:00,21.4,21.41,21.35,21.39,159300.0,15.5247,15.5319,15.4884,15.5174,159300.0
2009-01-29 09:55:00,21.38,21.38,21.31,21.34,114100.0,15.5102,15.5102,15.4594,15.4811,114100.0
2009-01-29 10:00:00,21.33,21.33,21.22,21.29,697500.0,15.4739,15.4739,15.3941,15.4449,697500.0
2009-01-29 10:05:00,21.29,21.32,21.27,21.3,220400.0,15.4449,15.4666,15.4304,15.4521,220400.0
2009-01-29 10:10:00,21.3,21.35,21.25,21.35,210500.0,15.4521,15.4884,15.4158,15.4884,210500.0
2009-01-29 10:15:00,21.35,21.37,21.32,21.36,65300.0,15.4884,15.5029,15.4666,15.4956,65300.0
2009-01-29 10:20:00,21.35,21.37,21.31,21.35,97300.0,15.4884,15.5029,15.4594,15.4884,97300.0
2009-01-29 10:25:00,21.35,21.38,21.35,21.38,118500.0,15.4884,15.5102,15.4884,15.5102,118500.0
2009-01-29 10:30:00,21.37,21.38,21.26,21.29,87200.0,15.5029,15.5102,15.4231,15.4449,87200.0
2009-01-29 10:35:00,21.29,21.35,21.29,21.34,30800.0,15.4449,15.4884,15.4449,15.4811,30800.0
2009-01-29 10:40:00,21.34,21.35,21.31,21.33,68300.0,15.4811,15.4884,15.4594,15.4739,68300.0
2009-01-29 10:45:00,21.33,21.36,21.31,21.33,77800.0,15.4739,15.4956,15.4594,15.4739,77800.0
2009-01-29 10:50:00,21.34,21.43,21.32,21.43,51500.0,15.4811,15.5464,15.4666,15.5464,51500.0
2009-01-29 10:55:00,21.43,21.47,21.39,21.46,67500.0,15.5464,15.5754,15.5174,15.5682,67500.0
2009-01-29 11:00:00,21.44,21.44,21.38,21.38,95400.0,15.5537,15.5537,15.5102,15.5102,95400.0
2009-01-29 11:05:00,21.38,21.39,21.36,21.39,34000.0,15.5102,15.5174,15.4956,15.5174,34000.0
2009-01-29 11:10:00,21.4,21.43,21.39,21.43,37300.0,15.5247,15.5464,15.5174,15.5464,37300.0
2009-01-29 11:15:00,21.44,21.45,21.41,21.42,63600.0,15.5537,15.5609,15.5319,15.5392,63600.0
2009-01-29 11:20:00,21.41,21.44,21.4,21.43,28500.0,15.5319,15.5537,15.5247,15.5464,28500.0
2009-01-29 11:25:00,21.43,21.43,21.35,21.35,26800.0,15.5464,15.5464,15.4884,15.4884,26800.0
2009-01-29 11:30:00,21.34,21.35,21.33,21.35,50700.0,15.4811,15.4884,15.4739,15.4884,50700.0
2009-01-29 11:35:00,21.35,21.36,21.35,21.35,40300.0,15.4884,15.4956,15.4884,15.4884,40300.0
2009-01-29 11:40:00,21.35,21.37,21.34,21.34,11300.0,15.4884,15.5029,15.4811,15.4811,11300.0
2009-01-29 11:45:00,21.33,21.33,21.29,21.31,84600.0,15.4739,15.4739,15.4449,15.4594,84600.0
2009-01-29 11:50:00,21.31,21.34,21.29,21.34,43500.0,15.4594,15.4811,15.4449,15.4811,43500.0
2009-01-29 11:55:00,21.34,21.37,21.33,21.35,65200.0,15.4811,15.5029,15.4739,15.4884,65200.0
2009-01-29 12:00:00,21.34,21.34,21.25,21.27,101700.0,15.4811,15.4811,15.4158,15.4304,101700.0
2009-01-29 12:05:00,21.27,21.29,21.26,21.28,23700.0,15.4304,15.4449,15.4231,15.4376,23700.0
2009-01-29 12:10:00,21.28,21.31,21.28,21.29,29900.0,15.4376,15.4594,15.4376,15.4449,29900.0
2009-01-29 12:15:00,21.29,21.3,21.27,21.3,34200.0,15.4449,15.4521,15.4304,15.4521,34200.0
2009-01-29 12:20:00,21.3,21.32,21.28,21.29,41200.0,15.4521,15.4666,15.4376,15.4449,41200.0
2009-01-29 12:25:00,21.28,21.31,21.28,21.31,47100.0,15.4376,15.4594,15.4376,15.4594,47100.0
2009-01-29 12:30:00,21.3,21.31,21.27,21.31,37600.0,15.4521,15.4594,15.4304,15.4594,37600.0
2009-01-29 12:35:00,21.32,21.33,21.26,21.26,38100.0,15.4666,15.4739,15.4231,15.4231,38100.0
2009-01-29 12:40:00,21.26,21.27,21.21,21.23,40100.0,15.4231,15.4304,15.3868,15.4013,40100.0
2009-01-29 12:45:00,21.24,21.26,21.23,21.23,34100.0,15.4086,15.4231,15.4013,15.4013,34100.0
2009-01-29 12:50:00,21.21,21.23,21.17,21.17,80100.0,15.3868,15.4013,15.3578,15.3578,80100.0
2009-01-29 12:55:00,21.16,21.16,21.1,21.12,232400.0,15.3506,15.3506,15.307,15.3215,232400.0
2009-01-29 13:00:00,21.13,21.13,21.08,21.11,160800.0,15.3288,15.3288,15.2925,15.3143,160800.0
2009-01-29 13:05:00,21.12,21.15,21.12,21.14,533500.0,15.3215,15.3433,15.3215,15.336,533500.0
2009-01-29 13:10:00,21.14,21.16,21.13,21.16,612500.0,15.336,15.3506,15.3288,15.3506,612500.0
2009-01-29 13:15:00,21.15,21.15,21.13,21.14,42600.0,15.3433,15.3433,15.3288,15.336,42600.0
2009-01-29 13:20:00,21.14,21.14,21.11,21.13,55600.0,15.336,15.336,15.3143,15.3288,55600.0
2009-01-29 13:25:00,21.13,21.19,21.13,21.19,188500.0,15.3288,15.3723,15.3288,15.3723,188500.0
2009-01-29 13:30:00,21.19,21.2,21.14,21.15,71200.0,15.3723,15.3796,15.336,15.3433,71200.0
2009-01-29 13:35:00,21.14,21.16,21.09,21.09,30700.0,15.336,15.3506,15.2998,15.2998,30700.0
2009-01-29 13:40:00,21.11,21.19,21.11,21.15,1181000.0,15.3143,15.3723,15.3143,15.3433,1181000.0
2009-01-29 13:45:00,21.15,21.18,21.12,21.12,149000.0,15.3433,15.3651,15.3215,15.3215,149000.0
2009-01-29 13:50:00,21.12,21.12,21.05,21.07,536900.0,15.3215,15.3215,15.2708,15.2853,536900.0
2009-01-29 13:55:00,21.06,21.13,21.06,21.11,29600.0,15.278,15.3288,15.278,15.3143,29600.0
2009-01-29 14:00:00,21.12,21.14,21.11,21.13,174100.0,15.3215,15.336,15.3143,15.3288,174100.0
2009-01-29 14:05:00,21.13,21.18,21.13,21.13,83400.0,15.3288,15.3651,15.3288,15.3288,83400.0
2009-01-29 14:10:00,21.13,21.17,21.11,21.17,40000.0,15.3288,15.3578,15.3143,15.3578,40000.0
2009-01-29 14:15:00,21.17,21.2,21.13,21.18,69200.0,15.3578,15.3796,15.3288,15.3651,69200.0
2009-01-29 14:20:00,21.2,21.2,21.14,21.14,59700.0,15.3796,15.3796,15.336,15.336,59700.0
2009-01-29 14:25:00,21.15,21.21,21.14,21.2,63900.0,15.3433,15.3868,15.336,15.3796,63900.0
2009-01-29 14:30:00,21.19,21.21,21.18,21.19,95900.0,15.3723,15.3868,15.3651,15.3723,95900.0
2009-01-29 14:35:00,21.19,21.19,21.16,21.17,65300.0,15.3723,15.3723,15.3506,15.3578,65300.0
2009-01-29 14:40:00,21.17,21.22,21.17,21.2,61700.0,15.3578,15.3941,15.3578,15.3796,61700.0
2009-01-29 14:45:00,21.19,21.19,21.13,21.15,55200.0,15.3723,15.3723,15.3288,15.3433,55200.0
2009-01-29 14:50:00,21.15,21.17,21.15,21.17,39700.0,15.3433,15.3578,15.3433,15.3578,39700.0
2009-01-29 14:55:00,21.17,21.19,21.12,21.14,74300.0,15.3578,15.3723,15.3215,15.336,74300.0
2009-01-29 15:00:00,21.14,21.23,21.14,21.21,42100.0,15.336,15.4013,15.336,15.3868,42100.0
2009-01-29 15:05:00,21.21,21.21,21.16,21.18,82000.0,15.3868,15.3868,15.3506,15.3651,82000.0
2009-01-29 15:10:00,21.19,21.19,21.13,21.17,125900.0,15.3723,15.3723,15.3288,15.3578,125900.0
2009-01-29 15:15:00,21.17,21.19,21.14,21.16,165200.0,15.3578,15.3723,15.336,15.3506,165200.0
2009-01-29 15:20:00,21.16,21.16,21.07,21.1,320300.0,15.3506,15.3506,15.2853,15.307,320300.0
2009-01-29 15:25:00,21.1,21.11,21.08,21.11,344800.0,15.307,15.3143,15.2925,15.3143,344800.0
2009-01-29 15:30:00,21.1,21.1,21.0,21.0,238300.0,15.307,15.307,15.2345,15.2345,238300.0
2009-01-29 15:35:00,21.0,21.05,20.99,21.01,220500.0,15.2345,15.2708,15.2272,15.2417,220500.0
2009-01-29 15:40:00,21.01,21.11,21.01,21.07,290800.0,15.2417,15.3143,15.2417,15.2853,290800.0
2009-01-29 15:45:00,21.07,21.1,21.03,21.07,201900.0,15.2853,15.307,15.2562,15.2853,201900.0
2009-01-29 15:50:00,21.08,21.1,21.05,21.08,228600.0,15.2925,15.307,15.2708,15.2925,228600.0
2009-01-29 15:55:00,21.07,21.11,21.05,21.08,410300.0,15.2853,15.3143,15.2708,15.2925,410300.0
2009-01-29 16:00:00,21.06,21.06,21.06,21.06,800.0,15.278,15.278,15.278,15.278,800.0
2009-01-29 16:05:00,21.06,21.06,21.06,21.06,0.0,15.278,15.278,15.278,15.278,0.0
2009-01-29 16:10:00,21.06,21.06,21.06,21.06,0.0,15.278,15.278,15.278,15.278,0.0
2009-01-30 09:30:00,21.12,21.2,21.1,21.15,50600.0,15.3215,15.3796,15.307,15.3433,50600.0
2009-01-30 09:35:00,21.14,21.23,21.14,21.14,78600.0,15.336,15.4013,15.336,15.336,78600.0
2009-01-30 09:40:00,21.14,21.17,21.08,21.1,78200.0,15.336,15.3578,15.2925,15.307,78200.0
2009-01-30 09:45:00,21.1,21.17,21.1,21.12,105500.0,15.307,15.3578,15.307,15.3215,105500.0
2009-01-30 09:50:00,21.12,21.15,21.07,21.07,174400.0,15.3215,15.3433,15.2853,15.2853,174400.0
2009-01-30 09:55:00,21.07,21.1,20.92,20.92,180700.0,15.2853,15.307,15.1764,15.1764,180700.0
2009-01-30 10:00:00,20.92,20.94,20.88,20.89,92700.0,15.1764,15.191,15.1474,15.1547,92700.0
2009-01-30 10:05:00,20.89,20.95,20.88,20.89,125300.0,15.1547,15.1982,15.1474,15.1547,125300.0
2009-01-30 10:10:00,20.9,20.91,20.81,20.81,93200.0,15.1619,15.1692,15.0966,15.0966,93200.0
2009-01-30 10:15:00,20.82,20.85,20.81,20.84,83700.0,15.1039,15.1257,15.0966,15.1184,83700.0
2009-01-30 10:20:00,20.84,20.89,20.84,20.88,62900.0,15.1184,15.1547,15.1184,15.1474,62900.0
2009-01-30 10:25:00,20.87,20.87,20.77,20.78,116100.0,15.1402,15.1402,15.0676,15.0749,116100.0
2009-01-30 10:30:00,20.78,20.78,20.71,20.73,212800.0,15.0749,15.0749,15.0241,15.0386,212800.0
2009-01-30 10:35:00,20.73,20.78,20.72,20.74,59700.0,15.0386,15.0749,15.0314,15.0459,59700.0
2009-01-30 10:40:00,20.75,20.77,20.74,20.76,97000.0,15.0531,15.0676,15.0459,15.0604,97000.0
2009-01-30 10:45:00,20.76,20.76,20.7,20.72,53300.0,15.0604,15.0604,15.0169,15.0314,53300.0
2009-01-30 10:50:00,20.72,20.74,20.67,20.74,176800.0,15.0314,15.0459,14.9951,15.0459,176800.0
2009-01-30 10:55:00,20.74,20.75,20.73,20.74,62700.0,15.0459,15.0531,15.0386,15.0459,62700.0
2009-01-30 11:00:00,20.75,20.81,20.75,20.81,27600.0,15.0531,15.0966,15.0531,15.0966,27600.0
2009-01-30 11:05:00,20.8,20.8,20.75,20.76,61100.0,15.0894,15.0894,15.0531,15.0604,61100.0
2009-01-30 11:10:00,20.76,20.76,20.68,20.7,115500.0,15.0604,15.0604,15.0023,15.0169,115500.0
2009-01-30 11:15:00,20.7,20.7,20.64,20.65,138400.0,15.0169,15.0169,14.9733,14.9806,138400.0
2009-01-30 11:20:00,20.64,20.66,20.61,20.65,94300.0,14.9733,14.9878,14.9516,14.9806,94300.0
2009-01-30 11:25:00,20.64,20.64,20.58,20.62,150600.0,14.9733,14.9733,14.9298,14.9588,150600.0
2009-01-30 11:30:00,20.62,20.63,20.6,20.63,57200.0,14.9588,14.9661,14.9443,14.9661,57200.0
2009-01-30 11:35:00,20.63,20.63,20.58,20.6,49200.0,14.9661,14.9661,14.9298,14.9443,49200.0
2009-01-30 11:40:00,20.6,20.62,20.58,20.59,39800.0,14.9443,14.9588,14.9298,14.9371,39800.0
2009-01-30 11:45:00,20.59,20.64,20.56,20.63,63100.0,14.9371,14.9733,14.9153,14.9661,63100.0
2009-01-30 11:50:00,20.63,20.63,20.59,20.59,25100.0,14.9661,14.9661,14.9371,14.9371,25100.0
2009-01-30 11:55:00,20.59,20.6,20.58,20.58,39000.0,14.9371,14.9443,14.9298,14.9298,39000.0
2009-01-30 12:00:00,20.59,20.61,20.55,20.55,58100.0,14.9371,14.9516,14.908,14.908,58100.0
2009-01-30 12:05:00,20.56,20.58,20.53,20.58,74200.0,14.9153,14.9298,14.8935,14.9298,74200.0
2009-01-30 12:10:00,20.61,20.67,20.61,20.66,33700.0,14.9516,14.9951,14.9516,14.9878,33700.0
2009-01-30 12:15:00,20.66,20.69,20.65,20.68,43500.0,14.9878,15.0096,14.9806,15.0023,43500.0
2009-01-30 12:20:00,20.68,20.71,20.68,20.69,24000.0,15.0023,15.0241,15.0023,15.0096,24000.0
2009-01-30 12:25:00,20.69,20.71,20.68,20.68,19200.0,15.0096,15.0241,15.0023,15.0023,19200.0
2009-01-30 12:30:00,20.69,20.69,20.64,20.65,64700.0,15.0096,15.0096,14.9733,14.9806,64700.0
2009-01-30 12:35:00,20.65,20.68,20.65,20.67,34200.0,14.9806,15.0023,14.9806,14.9951,34200.0
2009-01-30 12:40:00,20.68,20.69,20.67,20.67,11000.0,15.0023,15.0096,14.9951,14.9951,11000.0
2009-01-30 12:45:00,20.68,20.72,20.67,20.71,27900.0,15.0023,15.0314,14.9951,15.0241,27900.0
2009-01-30 12:50:00,20.72,20.72,20.69,20.69,147100.0,15.0314,15.0314,15.0096,15.0096,147100.0
2009-01-30 12:55:00,20.7,20.73,20.69,20.72,50200.0,15.0169,15.0386,15.0096,15.0314,50200.0
2009-01-30 13:00:00,20.72,20.74,20.69,20.74,75300.0,15.0314,15.0459,15.0096,15.0459,75300.0
2009-01-30 13:05:00,20.75,20.82,20.75,20.82,74900.0,15.0531,15.1039,15.0531,15.1039,74900.0
2009-01-30 13:10:00,20.83,20.83,20.78,20.79,89300.0,15.1112,15.1112,15.0749,15.0821,89300.0
2009-01-30 13:15:00,20.79,20.79,20.71,20.74,30900.0,15.0821,15.0821,15.0241,15.0459,30900.0
2009-01-30 13:20:00,20.74,20.75,20.72,20.72,13100.0,15.0459,15.0531,15.0314,15.0314,13100.0
2009-01-30 13:25:00,20.71,20.71,20.59,20.64,106300.0,15.0241,15.0241,14.9371,14.9733,106300.0
2009-01-30 13:30:00,20.64,20.64,20.56,20.62,105800.0,14.9733,14.9733,14.9153,14.9588,105800.0
2009-01-30 13:35:00,20.63,20.63,20.56,20.57,64900.0,14.9661,14.9661,14.9153,14.9225,64900.0
2009-01-30 13:40:00,20.57,20.6,20.52,20.58,99500.0,14.9225,14.9443,14.8863,14.9298,99500.0
2009-01-30 13:45:00,20.57,20.6,20.53,20.59,45800.0,14.9225,14.9443,14.8935,14.9371,45800.0
2009-01-30 13:50:00,20.59,20.62,20.58,20.58,30600.0,14.9371,14.9588,14.9298,14.9298,30600.0
2009-01-30 13:55:00,20.58,20.66,20.56,20.63,64800.0,14.9298,14.9878,14.9153,14.9661,64800.0
2009-01-30 14:00:00,20.63,20.69,20.62,20.66,64300.0,14.9661,15.0096,14.9588,14.9878,64300.0
2009-01-30 14:05:00,20.66,20.69,20.6,20.62,128000.0,14.9878,15.0096,14.9443,14.9588,128000.0
2009-01-30 14:10:00,20.61,20.66,20.59,20.63,205700.0,14.9516,14.9878,14.9371,14.9661,205700.0
2009-01-30 14:15:00,20.63,20.63,20.58,20.62,78800.0,14.9661,14.9661,14.9298,14.9588,78800.0
2009-01-30 14:20:00,20.62,20.62,20.59,20.6,40700.0,14.9588,14.9588,14.9371,14.9443,40700.0
2009-01-30 14:25:00,20.6,20.72,20.59,20.68,51400.0,14.9443,15.0314,14.9371,15.0023,51400.0
2009-01-30 14:30:00,20.68,20.73,20.63,20.65,121800.0,15.0023,15.0386,14.9661,14.9806,121800.0
2009-01-30 14:35:00,20.66,20.7,20.64,20.65,69300.0,14.9878,15.0169,14.9733,14.9806,69300.0
2009-01-30 14:40:00,20.65,20.66,20.61,20.63,70100.0,14.9806,14.9878,14.9516,14.9661,70100.0
2009-01-30 14:45:00,20.62,20.63,20.6,20.62,56800.0,14.9588,14.9661,14.9443,14.9588,56800.0
2009-01-30 14:50:00,20.62,20.62,20.55,20.55,103600.0,14.9588,14.9588,14.908,14.908,103600.0
2009-01-30 14:55:00,20.55,20.62,20.55,20.61,87600.0,14.908,14.9588,14.908,14.9516,87600.0
2009-01-30 15:00:00,20.62,20.68,20.57,20.57,166200.0,14.9588,15.0023,14.9225,14.9225,166200.0
2009-01-30 15:05:00,20.58,20.61,20.56,20.57,97500.0,14.9298,14.9516,14.9153,14.9225,97500.0
2009-01-30 15:10:00,20.57,20.67,20.55,20.64,118800.0,14.9225,14.9951,14.908,14.9733,118800.0
2009-01-30 15:15:00,20.63,20.65,20.53,20.53,121000.0,14.9661,14.9806,14.8935,14.8935,121000.0
2009-01-30 15:20:00,20.53,20.54,20.48,20.5,181600.0,14.8935,14.9008,14.8573,14.8718,181600.0
2009-01-30 15:25:00,20.5,20.56,20.46,20.46,168500.0,14.8718,14.9153,14.8427,14.8427,168500.0
2009-01-30 15:30:00,20.46,20.47,20.42,20.45,179200.0,14.8427,14.85,14.8137,14.8355,179200.0
2009-01-30 15:35:00,20.45,20.47,20.4,20.43,148500.0,14.8355,14.85,14.7992,14.821,148500.0
2009-01-30 15:40:00,20.43,20.58,20.43,20.55,302500.0,14.821,14.9298,14.821,14.908,302500.0
2009-01-30 15:45:00,20.55,20.63,20.52,20.59,384500.0,14.908,14.9661,14.8863,14.9371,384500.0
2009-01-30 15:50:00,20.59,20.61,20.55,20.55,358200.0,14.9371,14.9516,14.908,14.908,358200.0
2009-01-30 15:55:00,20.56,20.64,20.5,20.6,303000.0,14.9153,14.9733,14.8718,14.9443,303000.0
2009-01-30 16:00:00,20.57,20.61,20.5,20.5,18600.0,14.9225,14.9516,14.8718,14.8718,18600.0
2009-01-30 16:05:00,20.5,20.5,20.5,20.5,0.0,14.8718,14.8718,14.8718,14.8718,0.0
2009-01-30 16:10:00,20.5,20.5,20.5,20.5,0.0,14.8718,14.8718,14.8718,14.8718,0.0
2009-02-02 09:30:00,20.29,20.33,20.06,20.06,72100.0,14.7194,14.7484,14.5526,14.5526,72100.0
2009-02-02 09:35:00,20.06,20.1,20.05,20.08,63300.0,14.5526,14.5816,14.5453,14.5671,63300.0
2009-02-02 09:40:00,20.07,20.07,19.94,20.04,389400.0,14.5598,14.5598,14.4655,14.5381,389400.0
2009-02-02 09:45:00,20.04,20.04,19.93,19.95,534700.0,14.5381,14.5381,14.4583,14.4728,534700.0
2009-02-02 09:50:00,19.95,19.96,19.87,19.87,214500.0,14.4728,14.48,14.4147,14.4147,214500.0
2009-02-02 09:55:00,19.87,19.92,19.85,19.92,145700.0,14.4147,14.451,14.4002,14.451,145700.0
2009-02-02 10:00:00,19.92,20.01,19.92,19.96,533000.0,14.451,14.5163,14.451,14.48,533000.0
2009-02-02 10:05:00,19.96,20.07,19.95,20.05,100400.0,14.48,14.5598,14.4728,14.5453,100400.0
2009-02-02 10:10:00,20.05,20.06,20.01,20.05,49700.0,14.5453,14.5526,14.5163,14.5453,49700.0
2009-02-02 10:15:00,20.06,20.16,20.06,20.14,180300.0,14.5526,14.6251,14.5526,14.6106,180300.0
2009-02-02 10:20:00,20.15,20.18,20.13,20.14,51000.0,14.6179,14.6396,14.6033,14.6106,51000.0
2009-02-02 10:25:00,20.14,20.15,20.12,20.13,51000.0,14.6106,14.6179,14.5961,14.6033,51000.0
2009-02-02 10:30:00,20.13,20.13,20.05,20.06,71900.0,14.6033,14.6033,14.5453,14.5526,71900.0
2009-02-02 10:35:00,20.07,20.15,20.06,20.1,96800.0,14.5598,14.6179,14.5526,14.5816,96800.0
2009-02-02 10:40:00,20.11,20.11,20.04,20.04,213400.0,14.5888,14.5888,14.5381,14.5381,213400.0
2009-02-02 10:45:00,20.04,20.07,20.02,20.05,273700.0,14.5381,14.5598,14.5235,14.5453,273700.0
2009-02-02 10:50:00,20.05,20.06,20.01,20.02,92800.0,14.5453,14.5526,14.5163,14.5235,92800.0
2009-02-02 10:55:00,20.02,20.09,20.01,20.08,112700.0,14.5235,14.5743,14.5163,14.5671,112700.0
2009-02-02 11:00:00,20.07,20.08,20.03,20.03,69900.0,14.5598,14.5671,14.5308,14.5308,69900.0
2009-02-02 11:05:00,20.03,20.05,20.01,20.04,281900.0,14.5308,14.5453,14.5163,14.5381,281900.0
2009-02-02 11:10:00,20.04,20.07,20.04,20.04,50000.0,14.5381,14.5598,14.5381,14.5381,50000.0
2009-02-02 11:15:00,20.04,20.06,20.02,20.04,41000.0,14.5381,14.5526,14.5235,14.5381,41000.0
2009-02-02 11:20:00,20.04,20.04,19.97,20.01,49700.0,14.5381,14.5381,14.4873,14.5163,49700.0
2009-02-02 11:25:00,20.01,20.01,19.99,20.01,18700.0,14.5163,14.5163,14.5018,14.5163,18700.0
2009-02-02 11:30:00,20.01,20.06,20.01,20.06,68700.0,14.5163,14.5526,14.5163,14.5526,68700.0
2009-02-02 11:35:00,20.07,20.08,20.02,20.03,156600.0,14.5598,14.5671,14.5235,14.5308,156600.0
2009-02-02 11:40:00,20.02,20.02,19.97,20.01,44800.0,14.5235,14.5235,14.4873,14.5163,44800.0
2009-02-02 11:45:00,20.04,20.11,20.04,20.09,66900.0,14.5381,14.5888,14.5381,14.5743,66900.0
2009-02-02 11:50:00,20.09,20.11,20.07,20.09,111100.0,14.5743,14.5888,14.5598,14.5743,111100.0
2009-02-02 11:55:00,20.09,20.11,20.05,20.07,79600.0,14.5743,14.5888,14.5453,14.5598,79600.0
2009-02-02 12:00:00,20.09,20.19,20.09,20.15,75200.0,14.5743,14.6469,14.5743,14.6179,75200.0
2009-02-02 12:05:00,20.14,20.14,20.1,20.13,141000.0,14.6106,14.6106,14.5816,14.6033,141000.0
2009-02-02 12:10:00,20.12,20.12,20.09,20.1,56100.0,14.5961,14.5961,14.5743,14.5816,56100.0
2009-02-02 12:15:00,20.1,20.12,20.09,20.11,64500.0,14.5816,14.5961,14.5743,14.5888,64500.0
2009-02-02 12:20:00,20.11,20.12,20.08,20.08,33700.0,14.5888,14.5961,14.5671,14.5671,33700.0
2009-02-02 12:25:00,20.09,20.13,20.08,20.11,60000.0,14.5743,14.6033,14.5671,14.5888,60000.0
2009-02-02 12:30:00,20.12,20.2,20.12,20.18,227800.0,14.5961,14.6541,14.5961,14.6396,227800.0
2009-02-02 12:35:00,20.18,20.27,20.18,20.27,89700.0,14.6396,14.7049,14.6396,14.7049,89700.0
2009-02-02 12:40:00,20.27,20.28,20.23,20.27,45000.0,14.7049,14.7122,14.6759,14.7049,45000.0
2009-02-02 12:45:00,20.27,20.3,20.25,20.25,66200.0,14.7049,14.7267,14.6904,14.6904,66200.0
2009-02-02 12:50:00,20.25,20.25,20.23,20.23,34200.0,14.6904,14.6904,14.6759,14.6759,34200.0
2009-02-02 12:55:00,20.23,20.27,20.23,20.24,31600.0,14.6759,14.7049,14.6759,14.6831,31600.0
2009-02-02 13:00:00,20.23,20.24,20.21,20.21,32900.0,14.6759,14.6831,14.6614,14.6614,32900.0
2009-02-02 13:05:00,20.2,20.21,20.17,20.17,69500.0,14.6541,14.6614,14.6324,14.6324,69500.0
2009-02-02 13:10:00,20.17,20.17,20.11,20.11,407200.0,14.6324,14.6324,14.5888,14.5888,407200.0
2009-02-02 13:15:00,20.1,20.1,20.05,20.07,414800.0,14.5816,14.5816,14.5453,14.5598,414800.0
2009-02-02 13:20:00,20.08,20.09,20.04,20.04,93200.0,14.5671,14.5743,14.5381,14.5381,93200.0
2009-02-02 13:25:00,20.04,20.05,20.04,20.05,84000.0,14.5381,14.5453,14.5381,14.5453,84000.0
2009-02-02 13:30:00,20.05,20.06,20.03,20.06,138200.0,14.5453,14.5526,14.5308,14.5526,138200.0
2009-02-02 13:35:00,20.07,20.08,20.04,20.05,33300.0,14.5598,14.5671,14.5381,14.5453,33300.0
2009-02-02 13:40:00,20.04,20.06,20.04,20.04,22600.0,14.5381,14.5526,14.5381,14.5381,22600.0
2009-02-02 13:45:00,20.05,20.07,20.03,20.04,37800.0,14.5453,14.5598,14.5308,14.5381,37800.0
2009-02-02 13:50:00,20.03,20.03,19.97,19.97,43300.0,14.5308,14.5308,14.4873,14.4873,43300.0
2009-02-02 13:55:00,19.97,19.98,19.93,19.94,79700.0,14.4873,14.4945,14.4583,14.4655,79700.0
2009-02-02 14:00:00,19.95,19.95,19.92,19.95,35500.0,14.4728,14.4728,14.451,14.4728,35500.0
2009-02-02 14:05:00,19.95,19.99,19.95,19.96,91100.0,14.4728,14.5018,14.4728,14.48,91100.0
2009-02-02 14:10:00,19.97,19.98,19.95,19.97,47200.0,14.4873,14.4945,14.4728,14.4873,47200.0
2009-02-02 14:15:00,19.97,19.99,19.97,19.98,49500.0,14.4873,14.5018,14.4873,14.4945,49500.0
2009-02-02 14:20:00,19.98,19.98,19.93,19.94,19900.0,14.4945,14.4945,14.4583,14.4655,19900.0
2009-02-02 14:25:00,19.94,19.96,19.91,19.95,45600.0,14.4655,14.48,14.4437,14.4728,45600.0
2009-02-02 14:30:00,19.95,19.96,19.92,19.93,51400.0,14.4728,14.48,14.451,14.4583,51400.0
2009-02-02 14:35:00,19.93,19.94,19.9,19.92,55000.0,14.4583,14.4655,14.4365,14.451,55000.0
2009-02-02 14:40:00,19.91,19.98,19.91,19.97,45800.0,14.4437,14.4945,14.4437,14.4873,45800.0
2009-02-02 14:45:00,19.97,19.97,19.9,19.92,135700.0,14.4873,14.4873,14.4365,14.451,135700.0
2009-02-02 14:50:00,19.92,19.93,19.9,19.91,207000.0,14.451,14.4583,14.4365,14.4437,207000.0
2009-02-02 14:55:00,19.92,19.92,19.89,19.89,75000.0,14.451,14.451,14.4292,14.4292,75000.0
2009-02-02 15:00:00,19.89,19.95,19.87,19.95,139700.0,14.4292,14.4728,14.4147,14.4728,139700.0
2009-02-02 15:05:00,19.96,19.99,19.94,19.99,102200.0,14.48,14.5018,14.4655,14.5018,102200.0
2009-02-02 15:10:00,19.99,20.01,19.96,20.0,29200.0,14.5018,14.5163,14.48,14.509,29200.0
2009-02-02 15:15:00,20.01,20.03,20.0,20.01,35600.0,14.5163,14.5308,14.509,14.5163,35600.0
2009-02-02 15:20:00,20.01,20.07,20.0,20.02,45500.0,14.5163,14.5598,14.509,14.5235,45500.0
2009-02-02 15:25:00,20.02,20.07,20.01,20.07,110400.0,14.5235,14.5598,14.5163,14.5598,110400.0
2009-02-02 15:30:00,20.09,20.16,20.09,20.12,96600.0,14.5743,14.6251,14.5743,14.5961,96600.0
2009-02-02 15:35:00,20.13,20.16,20.09,20.11,128800.0,14.6033,14.6251,14.5743,14.5888,128800.0
2009-02-02 15:40:00,20.12,20.2,20.12,20.13,157400.0,14.5961,14.6541,14.5961,14.6033,157400.0
2009-02-02 15:45:00,20.13,20.16,20.09,20.13,101000.0,14.6033,14.6251,14.5743,14.6033,101000.0
2009-02-02 15:50:00,20.14,20.15,20.1,20.13,145200.0,14.6106,14.6179,14.5816,14.6033,145200.0
2009-02-02 15:55:00,20.13,20.14,20.06,20.1,217600.0,14.6033,14.6106,14.5526,14.5816,217600.0
2009-02-02 16:00:00,20.14,20.14,20.1,20.1,16400.0,14.6106,14.6106,14.5816,14.5816,16400.0
2009-02-02 16:05:00,20.11,20.11,19.99,19.99,3000.0,14.5888,14.5888,14.5018,14.5018,3000.0
2009-02-02 16:10:00,19.99,19.99,19.99,19.99,0.0,14.5018,14.5018,14.5018,14.5018,0.0
2009-02-03 09:30:00,20.18,20.34,20.18,20.34,109900.0,14.6396,14.7557,14.6396,14.7557,109900.0
2009-02-03 09:35:00,20.35,20.38,20.33,20.35,111300.0,14.7629,14.7847,14.7484,14.7629,111300.0
2009-02-03 09:40:00,20.35,20.37,20.27,20.27,191800.0,14.7629,14.7775,14.7049,14.7049,191800.0
2009-02-03 09:45:00,20.27,20.27,20.18,20.21,124900.0,14.7049,14.7049,14.6396,14.6614,124900.0
2009-02-03 09:50:00,20.22,20.23,20.15,20.17,101900.0,14.6686,14.6759,14.6179,14.6324,101900.0
2009-02-03 09:55:00,20.17,20.21,20.15,20.19,321100.0,14.6324,14.6614,14.6179,14.6469,321100.0
2009-02-03 10:00:00,20.19,20.25,20.15,20.16,664700.0,14.6469,14.6904,14.6179,14.6251,664700.0
2009-02-03 10:05:00,20.16,20.27,20.16,20.22,88700.0,14.6251,14.7049,14.6251,14.6686,88700.0
2009-02-03 10:10:00,20.23,20.26,20.18,20.2,162800.0,14.6759,14.6977,14.6396,14.6541,162800.0
2009-02-03 10:15:00,20.19,20.24,20.12,20.13,97100.0,14.6469,14.6831,14.5961,14.6033,97100.0
2009-02-03 10:20:00,20.13,20.14,20.1,20.13,111000.0,14.6033,14.6106,14.5816,14.6033,111000.0
2009-02-03 10:25:00,20.12,20.21,20.11,20.18,69900.0,14.5961,14.6614,14.5888,14.6396,69900.0
2009-02-03 10:30:00,20.18,20.22,20.16,20.18,112900.0,14.6396,14.6686,14.6251,14.6396,112900.0
2009-02-03 10:35:00,20.19,20.24,20.19,20.19,36900.0,14.6469,14.6831,14.6469,14.6469,36900.0
2009-02-03 10:40:00,20.19,20.25,20.19,20.25,48700.0,14.6469,14.6904,14.6469,14.6904,48700.0
2009-02-03 10:45:00,20.25,20.31,20.25,20.28,79200.0,14.6904,14.7339,14.6904,14.7122,79200.0
2009-02-03 10:50:00,20.28,20.3,20.23,20.25,79300.0,14.7122,14.7267,14.6759,14.6904,79300.0
2009-02-03 10:55:00,20.25,20.27,20.22,20.27,34800.0,14.6904,14.7049,14.6686,14.7049,34800.0
2009-02-03 11:00:00,20.27,20.33,20.27,20.33,94100.0,14.7049,14.7484,14.7049,14.7484,94100.0
2009-02-03 11:05:00,20.32,20.38,20.32,20.35,276500.0,14.7412,14.7847,14.7412,14.7629,276500.0
2009-02-03 11:10:00,20.36,20.37,20.35,20.36,38500.0,14.7702,14.7775,14.7629,14.7702,38500.0
2009-02-03 11:15:00,20.36,20.38,20.33,20.36,48900.0,14.7702,14.7847,14.7484,14.7702,48900.0
2009-02-03 11:20:00,20.35,20.41,20.35,20.4,18200.0,14.7629,14.8065,14.7629,14.7992,18200.0
2009-02-03 11:25:00,20.4,20.4,20.36,20.36,39600.0,14.7992,14.7992,14.7702,14.7702,39600.0
2009-02-03 11:30:00,20.37,20.38,20.35,20.36,28900.0,14.7775,14.7847,14.7629,14.7702,28900.0
2009-02-03 11:35:00,20.37,20.37,20.29,20.29,115900.0,14.7775,14.7775,14.7194,14.7194,115900.0
2009-02-03 11:40:00,20.28,20.29,20.27,20.29,33500.0,14.7122,14.7194,14.7049,14.7194,33500.0
2009-02-03 11:45:00,20.28,20.28,20.26,20.28,25400.0,14.7122,14.7122,14.6977,14.7122,25400.0
2009-02-03 11:50:00,20.28,20.28,20.27,20.28,12800.0,14.7122,14.7122,14.7049,14.7122,12800.0
2009-02-03 11:55:00,20.28,20.28,20.22,20.23,33700.0,14.7122,14.7122,14.6686,14.6759,33700.0
2009-02-03 12:00:00,20.24,20.27,20.23,20.25,92700.0,14.6831,14.7049,14.6759,14.6904,92700.0
2009-02-03 12:05:00,20.25,20.26,20.23,20.24,65000.0,14.6904,14.6977,14.6759,14.6831,65000.0
2009-02-03 12:10:00,20.23,20.24,20.2,20.24,69000.0,14.6759,14.6831,14.6541,14.6831,69000.0
2009-02-03 12:15:00,20.25,20.27,20.2,20.22,71200.0,14.6904,14.7049,14.6541,14.6686,71200.0
2009-02-03 12:20:00,20.22,20.24,20.22,20.22,22900.0,14.6686,14.6831,14.6686,14.6686,22900.0
2009-02-03 12:25:00,20.24,20.27,20.24,20.26,22700.0,14.6831,14.7049,14.6831,14.6977,22700.0
2009-02-03 12:30:00,20.27,20.3,20.26,20.3,30600.0,14.7049,14.7267,14.6977,14.7267,30600.0
2009-02-03 12:35:00,20.3,20.3,20.28,20.28,28700.0,14.7267,14.7267,14.7122,14.7122,28700.0
2009-02-03 12:40:00,20.29,20.34,20.29,20.33,59000.0,14.7194,14.7557,14.7194,14.7484,59000.0
2009-02-03 12:45:00,20.32,20.34,20.3,20.31,50600.0,14.7412,14.7557,14.7267,14.7339,50600.0
2009-02-03 12:50:00,20.3,20.32,20.3,20.3,34300.0,14.7267,14.7412,14.7267,14.7267,34300.0
2009-02-03 12:55:00,20.3,20.31,20.24,20.24,94900.0,14.7267,14.7339,14.6831,14.6831,94900.0
2009-02-03 13:00:00,20.24,20.26,20.23,20.25,37600.0,14.6831,14.6977,14.6759,14.6904,37600.0
2009-02-03 13:05:00,20.24,20.29,20.24,20.28,43600.0,14.6831,14.7194,14.6831,14.7122,43600.0
2009-02-03 13:10:00,20.27,20.3,20.26,20.3,18400.0,14.7049,14.7267,14.6977,14.7267,18400.0
2009-02-03 13:15:00,20.3,20.34,20.3,20.32,23400.0,14.7267,14.7557,14.7267,14.7412,23400.0
2009-02-03 13:20:00,20.32,20.33,20.3,20.33,24400.0,14.7412,14.7484,14.7267,14.7484,24400.0
2009-02-03 13:25:00,20.32,20.33,20.28,20.3,18100.0,14.7412,14.7484,14.7122,14.7267,18100.0
2009-02-03 13:30:00,20.29,20.33,20.29,20.33,38100.0,14.7194,14.7484,14.7194,14.7484,38100.0
2009-02-03 13:35:00,20.34,20.39,20.33,20.37,83900.0,14.7557,14.792,14.7484,14.7775,83900.0
2009-02-03 13:40:00,20.37,20.38,20.34,20.35,21400.0,14.7775,14.7847,14.7557,14.7629,21400.0
2009-02-03 13:45:00,20.36,20.37,20.31,20.32,45300.0,14.7702,14.7775,14.7339,14.7412,45300.0
2009-02-03 13:50:00,20.31,20.31,20.28,20.31,64700.0,14.7339,14.7339,14.7122,14.7339,64700.0
2009-02-03 13:55:00,20.32,20.36,20.31,20.35,36700.0,14.7412,14.7702,14.7339,14.7629,36700.0
2009-02-03 14:00:00,20.35,20.38,20.34,20.34,36000.0,14.7629,14.7847,14.7557,14.7557,36000.0
2009-02-03 14:05:00,20.34,20.45,20.33,20.45,55300.0,14.7557,14.8355,14.7484,14.8355,55300.0
2009-02-03 14:10:00,20.45,20.53,20.45,20.51,122400.0,14.8355,14.8935,14.8355,14.879,122400.0
2009-02-03 14:15:00,20.52,20.54,20.49,20.52,571500.0,14.8863,14.9008,14.8645,14.8863,571500.0
2009-02-03 14:20:00,20.52,20.52,20.49,20.51,567400.0,14.8863,14.8863,14.8645,14.879,567400.0
2009-02-03 14:25:00,20.52,20.53,20.45,20.45,121400.0,14.8863,14.8935,14.8355,14.8355,121400.0
2009-02-03 14:30:00,20.46,20.49,20.44,20.49,116400.0,14.8427,14.8645,14.8282,14.8645,116400.0
2009-02-03 14:35:00,20.5,20.55,20.5,20.51,394300.0,14.8718,14.908,14.8718,14.879,394300.0
2009-02-03 14:40:00,20.52,20.54,20.51,20.52,95600.0,14.8863,14.9008,14.879,14.8863,95600.0
2009-02-03 14:45:00,20.53,20.53,20.49,20.5,203400.0,14.8935,14.8935,14.8645,14.8718,203400.0
2009-02-03 14:50:00,20.51,20.52,20.47,20.47,40100.0,14.879,14.8863,14.85,14.85,40100.0
2009-02-03 14:55:00,20.47,20.47,20.43,20.47,247500.0,14.85,14.85,14.821,14.85,247500.0
2009-02-03 15:00:00,20.47,20.49,20.44,20.45,89800.0,14.85,14.8645,14.8282,14.8355,89800.0
2009-02-03 15:05:00,20.45,20.55,20.45,20.55,236300.0,14.8355,14.908,14.8355,14.908,236300.0
2009-02-03 15:10:00,20.56,20.59,20.56,20.56,105800.0,14.9153,14.9371,14.9153,14.9153,105800.0
2009-02-03 15:15:00,20.56,20.59,20.55,20.56,94700.0,14.9153,14.9371,14.908,14.9153,94700.0
2009-02-03 15:20:00,20.56,20.61,20.54,20.59,84700.0,14.9153,14.9516,14.9008,14.9371,84700.0
2009-02-03 15:25:00,20.6,20.61,20.55,20.57,117800.0,14.9443,14.9516,14.908,14.9225,117800.0
2009-02-03 15:30:00,20.57,20.59,20.52,20.53,104200.0,14.9225,14.9371,14.8863,14.8935,104200.0
2009-02-03 15:35:00,20.53,20.56,20.5,20.56,42500.0,14.8935,14.9153,14.8718,14.9153,42500.0
2009-02-03 15:40:00,20.56,20.58,20.5,20.5,69600.0,14.9153,14.9298,14.8718,14.8718,69600.0
2009-02-03 15:45:00,20.51,20.56,20.49,20.54,89300.0,14.879,14.9153,14.8645,14.9008,89300.0
2009-02-03 15:50:00,20.54,20.58,20.53,20.56,119000.0,14.9008,14.9298,14.8935,14.9153,119000.0
2009-02-03 15:55:00,20.55,20.58,20.5,20.5,211600.0,14.908,14.9298,14.8718,14.8718,211600.0
2009-02-03 16:00:00,20.51,20.51,20.42,20.42,2500.0,14.879,14.879,14.8137,14.8137,2500.0
2009-02-03 16:05:00,20.42,20.42,20.42,20.42,0.0,14.8137,14.8137,14.8137,14.8137,0.0
2009-02-03 16:10:00,20.42,20.42,20.42,20.42,0.0,14.8137,14.8137,14.8137,14.8137,0.0
2009-02-04 09:30:00,20.73,20.73,20.6,20.62,62200.0,15.0386,15.0386,14.9443,14.9588,62200.0
2009-02-04 09:35:00,20.61,20.66,20.57,20.65,33600.0,14.9516,14.9878,14.9225,14.9806,33600.0
2009-02-04 09:40:00,20.65,20.73,20.65,20.71,68000.0,14.9806,15.0386,14.9806,15.0241,68000.0
2009-02-04 09:45:00,20.71,20.73,20.69,20.69,76500.0,15.0241,15.0386,15.0096,15.0096,76500.0
2009-02-04 09:50:00,20.69,20.73,20.67,20.73,44600.0,15.0096,15.0386,14.9951,15.0386,44600.0
2009-02-04 09:55:00,20.73,20.76,20.72,20.76,98300.0,15.0386,15.0604,15.0314,15.0604,98300.0
2009-02-04 10:00:00,20.77,20.84,20.77,20.8,743600.0,15.0676,15.1184,15.0676,15.0894,743600.0
2009-02-04 10:05:00,20.81,20.85,20.8,20.82,289300.0,15.0966,15.1257,15.0894,15.1039,289300.0
2009-02-04 10:10:00,20.81,20.91,20.81,20.89,127800.0,15.0966,15.1692,15.0966,15.1547,127800.0
2009-02-04 10:15:00,20.89,20.93,20.87,20.87,206600.0,15.1547,15.1837,15.1402,15.1402,206600.0
2009-02-04 10:20:00,20.87,20.88,20.86,20.86,55200.0,15.1402,15.1474,15.1329,15.1329,55200.0
2009-02-04 10:25:00,20.86,20.91,20.86,20.89,140400.0,15.1329,15.1692,15.1329,15.1547,140400.0
2009-02-04 10:30:00,20.89,20.95,20.88,20.92,192200.0,15.1547,15.1982,15.1474,15.1764,192200.0
2009-02-04 10:35:00,20.93,20.98,20.92,20.94,481800.0,15.1837,15.22,15.1764,15.191,481800.0
2009-02-04 10:40:00,20.94,20.95,20.91,20.93,129000.0,15.191,15.1982,15.1692,15.1837,129000.0
2009-02-04 10:45:00,20.93,20.94,20.88,20.88,128000.0,15.1837,15.191,15.1474,15.1474,128000.0
2009-02-04 10:50:00,20.88,20.88,20.84,20.86,53800.0,15.1474,15.1474,15.1184,15.1329,53800.0
2009-02-04 10:55:00,20.86,20.92,20.85,20.89,88400.0,15.1329,15.1764,15.1257,15.1547,88400.0
2009-02-04 11:00:00,20.89,20.89,20.86,20.88,142900.0,15.1547,15.1547,15.1329,15.1474,142900.0
2009-02-04 11:05:00,20.88,20.9,20.85,20.88,216100.0,15.1474,15.1619,15.1257,15.1474,216100.0
2009-02-04 11:10:00,20.89,20.89,20.85,20.86,21400.0,15.1547,15.1547,15.1257,15.1329,21400.0
2009-02-04 11:15:00,20.86,20.86,20.79,20.84,57900.0,15.1329,15.1329,15.0821,15.1184,57900.0
2009-02-04 11:20:00,20.83,20.86,20.81,20.86,28100.0,15.1112,15.1329,15.0966,15.1329,28100.0
2009-02-04 11:25:00,20.86,20.9,20.84,20.84,25600.0,15.1329,15.1619,15.1184,15.1184,25600.0
2009-02-04 11:30:00,20.84,20.87,20.84,20.86,92800.0,15.1184,15.1402,15.1184,15.1329,92800.0
2009-02-04 11:35:00,20.86,20.86,20.83,20.83,222100.0,15.1329,15.1329,15.1112,15.1112,222100.0
2009-02-04 11:40:00,20.82,20.84,20.82,20.82,32300.0,15.1039,15.1184,15.1039,15.1039,32300.0
2009-02-04 11:45:00,20.82,20.82,20.77,20.79,101100.0,15.1039,15.1039,15.0676,15.0821,101100.0
2009-02-04 11:50:00,20.79,20.8,20.78,20.78,14700.0,15.0821,15.0894,15.0749,15.0749,14700.0
2009-02-04 11:55:00,20.79,20.81,20.78,20.78,18300.0,15.0821,15.0966,15.0749,15.0749,18300.0
2009-02-04 12:00:00,20.78,20.81,20.77,20.81,79200.0,15.0749,15.0966,15.0676,15.0966,79200.0
2009-02-04 12:05:00,20.81,20.81,20.78,20.78,17000.0,15.0966,15.0966,15.0749,15.0749,17000.0
2009-02-04 12:10:00,20.78,20.79,20.76,20.77,26700.0,15.0749,15.0821,15.0604,15.0676,26700.0
2009-02-04 12:15:00,20.77,20.78,20.76,20.77,15700.0,15.0676,15.0749,15.0604,15.0676,15700.0
2009-02-04 12:20:00,20.77,20.77,20.72,20.73,349000.0,15.0676,15.0676,15.0314,15.0386,349000.0
2009-02-04 12:25:00,20.73,20.76,20.72,20.73,1182400.0,15.0386,15.0604,15.0314,15.0386,1182400.0
2009-02-04 12:30:00,20.72,20.77,20.72,20.77,133900.0,15.0314,15.0676,15.0314,15.0676,133900.0
2009-02-04 12:35:00,20.77,20.77,20.75,20.75,250500.0,15.0676,15.0676,15.0531,15.0531,250500.0
2009-02-04 12:40:00,20.76,20.77,20.74,20.77,21600.0,15.0604,15.0676,15.0459,15.0676,21600.0
2009-02-04 12:45:00,20.77,20.78,20.77,20.78,3600.0,15.0676,15.0749,15.0676,15.0749,3600.0
2009-02-04 12:50:00,20.77,20.78,20.71,20.71,57900.0,15.0676,15.0749,15.0241,15.0241,57900.0
2009-02-04 12:55:00,20.71,20.72,20.69,20.71,19200.0,15.0241,15.0314,15.0096,15.0241,19200.0
2009-02-04 13:00:00,20.7,20.7,20.66,20.66,34300.0,15.0169,15.0169,14.9878,14.9878,34300.0
2009-02-04 13:05:00,20.67,20.7,20.67,20.7,25400.0,14.9951,15.0169,14.9951,15.0169,25400.0
2009-02-04 13:10:00,20.7,20.7,20.67,20.68,19900.0,15.0169,15.0169,14.9951,15.0023,19900.0
2009-02-04 13:15:00,20.68,20.7,20.68,20.68,25700.0,15.0023,15.0169,15.0023,15.0023,25700.0
2009-02-04 13:20:00,20.68,20.71,20.68,20.71,13600.0,15.0023,15.0241,15.0023,15.0241,13600.0
2009-02-04 13:25:00,20.72,20.76,20.72,20.76,45700.0,15.0314,15.0604,15.0314,15.0604,45700.0
2009-02-04 13:30:00,20.76,20.85,20.72,20.72,91300.0,15.0604,15.1257,15.0314,15.0314,91300.0
2009-02-04 13:35:00,20.73,20.73,20.64,20.65,53300.0,15.0386,15.0386,14.9733,14.9806,53300.0
2009-02-04 13:40:00,20.64,20.65,20.6,20.62,106600.0,14.9733,14.9806,14.9443,14.9588,106600.0
2009-02-04 13:45:00,20.6,20.6,20.54,20.54,107300.0,14.9443,14.9443,14.9008,14.9008,107300.0
2009-02-04 13:50:00,20.56,20.57,20.45,20.49,113000.0,14.9153,14.9225,14.8355,14.8645,113000.0
2009-02-04 13:55:00,20.49,20.57,20.47,20.57,98400.0,14.8645,14.9225,14.85,14.9225,98400.0
2009-02-04 14:00:00,20.55,20.55,20.52,20.55,88500.0,14.908,14.908,14.8863,14.908,88500.0
2009-02-04 14:05:00,20.55,20.55,20.49,20.49,62400.0,14.908,14.908,14.8645,14.8645,62400.0
2009-02-04 14:10:00,20.49,20.55,20.49,20.55,45100.0,14.8645,14.908,14.8645,14.908,45100.0
2009-02-04 14:15:00,20.55,20.56,20.49,20.5,600800.0,14.908,14.9153,14.8645,14.8718,600800.0
2009-02-04 14:20:00,20.5,20.53,20.43,20.45,76000.0,14.8718,14.8935,14.821,14.8355,76000.0
2009-02-04 14:25:00,20.44,20.5,20.42,20.49,62300.0,14.8282,14.8718,14.8137,14.8645,62300.0
2009-02-04 14:30:00,20.49,20.5,20.46,20.48,64100.0,14.8645,14.8718,14.8427,14.8573,64100.0
2009-02-04 14:35:00,20.48,20.54,20.48,20.53,91600.0,14.8573,14.9008,14.8573,14.8935,91600.0
2009-02-04 14:40:00,20.53,20.56,20.51,20.52,161100.0,14.8935,14.9153,14.879,14.8863,161100.0
2009-02-04 14:45:00,20.52,20.54,20.47,20.51,81800.0,14.8863,14.9008,14.85,14.879,81800.0
2009-02-04 14:50:00,20.52,20.53,20.45,20.47,63800.0,14.8863,14.8935,14.8355,14.85,63800.0
2009-02-04 14:55:00,20.47,20.58,20.41,20.54,154200.0,14.85,14.9298,14.8065,14.9008,154200.0
2009-02-04 15:00:00,20.55,20.58,20.48,20.58,236900.0,14.908,14.9298,14.8573,14.9298,236900.0
2009-02-04 15:05:00,20.58,20.6,20.5,20.57,78400.0,14.9298,14.9443,14.8718,14.9225,78400.0
2009-02-04 15:10:00,20.57,20.57,20.46,20.47,66200.0,14.9225,14.9225,14.8427,14.85,66200.0
2009-02-04 15:15:00,20.47,20.53,20.47,20.52,95300.0,14.85,14.8935,14.85,14.8863,95300.0
2009-02-04 15:20:00,20.52,20.52,20.44,20.46,71500.0,14.8863,14.8863,14.8282,14.8427,71500.0
2009-02-04 15:25:00,20.46,20.54,20.45,20.5,177400.0,14.8427,14.9008,14.8355,14.8718,177400.0
2009-02-04 15:30:00,20.51,20.52,20.45,20.48,88200.0,14.879,14.8863,14.8355,14.8573,88200.0
2009-02-04 15:35:00,20.48,20.52,20.47,20.49,139900.0,14.8573,14.8863,14.85,14.8645,139900.0
2009-02-04 15:40:00,20.49,20.53,20.49,20.5,82200.0,14.8645,14.8935,14.8645,14.8718,82200.0
2009-02-04 15:45:00,20.5,20.52,20.45,20.46,94400.0,14.8718,14.8863,14.8355,14.8427,94400.0
2009-02-04 15:50:00,20.45,20.49,20.44,20.48,113700.0,14.8355,14.8645,14.8282,14.8573,113700.0
2009-02-04 15:55:00,20.47,20.49,20.44,20.44,181900.0,14.85,14.8645,14.8282,14.8282,181900.0
2009-02-04 16:00:00,20.44,20.44,20.4,20.44,2600.0,14.8282,14.8282,14.7992,14.8282,2600.0
2009-02-04 16:05:00,20.44,20.44,20.44,20.44,0.0,14.8282,14.8282,14.8282,14.8282,0.0
2009-02-04 16:10:00,20.44,20.44,20.44,20.44,0.0,14.8282,14.8282,14.8282,14.8282,0.0
2009-02-05 09:30:00,20.25,20.34,20.25,20.28,70200.0,14.6904,14.7557,14.6904,14.7122,70200.0
2009-02-05 09:35:00,20.28,20.28,20.23,20.28,145400.0,14.7122,14.7122,14.6759,14.7122,145400.0
2009-02-05 09:40:00,20.28,20.35,20.28,20.31,94900.0,14.7122,14.7629,14.7122,14.7339,94900.0
2009-02-05 09:45:00,20.3,20.3,20.2,20.24,111800.0,14.7267,14.7267,14.6541,14.6831,111800.0
2009-02-05 09:50:00,20.24,20.24,20.13,20.13,185200.0,14.6831,14.6831,14.6033,14.6033,185200.0
2009-02-05 09:55:00,20.13,20.13,20.07,20.08,294900.0,14.6033,14.6033,14.5598,14.5671,294900.0
2009-02-05 10:00:00,20.07,20.1,20.04,20.1,113900.0,14.5598,14.5816,14.5381,14.5816,113900.0
2009-02-05 10:05:00,20.11,20.12,20.05,20.06,78500.0,14.5888,14.5961,14.5453,14.5526,78500.0
2009-02-05 10:10:00,20.06,20.11,20.06,20.11,83800.0,14.5526,14.5888,14.5526,14.5888,83800.0
2009-02-05 10:15:00,20.1,20.17,20.09,20.12,166800.0,14.5816,14.6324,14.5743,14.5961,166800.0
2009-02-05 10:20:00,20.12,20.15,20.1,20.11,80600.0,14.5961,14.6179,14.5816,14.5888,80600.0
2009-02-05 10:25:00,20.11,20.15,20.07,20.09,152600.0,14.5888,14.6179,14.5598,14.5743,152600.0
2009-02-05 10:30:00,20.09,20.18,20.07,20.18,55500.0,14.5743,14.6396,14.5598,14.6396,55500.0
2009-02-05 10:35:00,20.19,20.23,20.18,20.21,70900.0,14.6469,14.6759,14.6396,14.6614,70900.0
2009-02-05 10:40:00,20.21,20.31,20.21,20.3,79600.0,14.6614,14.7339,14.6614,14.7267,79600.0
2009-02-05 10:45:00,20.31,20.34,20.31,20.32,61500.0,14.7339,14.7557,14.7339,14.7412,61500.0
2009-02-05 10:50:00,20.32,20.49,20.32,20.47,155100.0,14.7412,14.8645,14.7412,14.85,155100.0
2009-02-05 10:55:00,20.45,20.56,20.44,20.47,536500.0,14.8355,14.9153,14.8282,14.85,536500.0
2009-02-05 11:00:00,20.48,20.58,20.45,20.57,206700.0,14.8573,14.9298,14.8355,14.9225,206700.0
2009-02-05 11:05:00,20.57,20.6,20.52,20.54,92600.0,14.9225,14.9443,14.8863,14.9008,92600.0
2009-02-05 11:10:00,20.55,20.56,20.47,20.48,138200.0,14.908,14.9153,14.85,14.8573,138200.0
2009-02-05 11:15:00,20.49,20.51,20.47,20.47,69400.0,14.8645,14.879,14.85,14.85,69400.0
2009-02-05 11:20:00,20.48,20.52,20.47,20.51,43800.0,14.8573,14.8863,14.85,14.879,43800.0
2009-02-05 11:25:00,20.52,20.57,20.5,20.54,49000.0,14.8863,14.9225,14.8718,14.9008,49000.0
2009-02-05 11:30:00,20.53,20.62,20.53,20.6,61500.0,14.8935,14.9588,14.8935,14.9443,61500.0
2009-02-05 11:35:00,20.6,20.63,20.56,20.56,92800.0,14.9443,14.9661,14.9153,14.9153,92800.0
2009-02-05 11:40:00,20.55,20.58,20.55,20.56,35700.0,14.908,14.9298,14.908,14.9153,35700.0
2009-02-05 11:45:00,20.56,20.6,20.55,20.59,104800.0,14.9153,14.9443,14.908,14.9371,104800.0
2009-02-05 11:50:00,20.59,20.63,20.58,20.59,97000.0,14.9371,14.9661,14.9298,14.9371,97000.0
2009-02-05 11:55:00,20.6,20.71,20.6,20.7,56900.0,14.9443,15.0241,14.9443,15.0169,56900.0
2009-02-05 12:00:00,20.71,20.78,20.71,20.76,118300.0,15.0241,15.0749,15.0241,15.0604,118300.0
2009-02-05 12:05:00,20.77,20.86,20.77,20.83,127300.0,15.0676,15.1329,15.0676,15.1112,127300.0
2009-02-05 12:10:00,20.82,20.9,20.82,20.83,96200.0,15.1039,15.1619,15.1039,15.1112,96200.0
2009-02-05 12:15:00,20.83,20.86,20.79,20.79,75200.0,15.1112,15.1329,15.0821,15.0821,75200.0
2009-02-05 12:20:00,20.8,20.81,20.75,20.81,713800.0,15.0894,15.0966,15.0531,15.0966,713800.0
2009-02-05 12:25:00,20.81,20.81,20.71,20.72,973500.0,15.0966,15.0966,15.0241,15.0314,973500.0
2009-02-05 12:30:00,20.71,20.74,20.71,20.71,111300.0,15.0241,15.0459,15.0241,15.0241,111300.0
2009-02-05 12:35:00,20.7,20.73,20.68,20.71,133400.0,15.0169,15.0386,15.0023,15.0241,133400.0
2009-02-05 12:40:00,20.71,20.77,20.71,20.77,55400.0,15.0241,15.0676,15.0241,15.0676,55400.0
2009-02-05 12:45:00,20.77,20.8,20.73,20.74,120900.0,15.0676,15.0894,15.0386,15.0459,120900.0
2009-02-05 12:50:00,20.73,20.73,20.66,20.69,34700.0,15.0386,15.0386,14.9878,15.0096,34700.0
2009-02-05 12:55:00,20.7,20.79,20.7,20.77,109600.0,15.0169,15.0821,15.0169,15.0676,109600.0
2009-02-05 13:00:00,20.78,20.81,20.75,20.77,59800.0,15.0749,15.0966,15.0531,15.0676,59800.0
2009-02-05 13:05:00,20.76,20.83,20.75,20.83,1030600.0,15.0604,15.1112,15.0531,15.1112,1030600.0
2009-02-05 13:10:00,20.83,20.83,20.75,20.77,62400.0,15.1112,15.1112,15.0531,15.0676,62400.0
2009-02-05 13:15:00,20.76,20.78,20.69,20.71,75900.0,15.0604,15.0749,15.0096,15.0241,75900.0
2009-02-05 13:20:00,20.72,20.72,20.66,20.66,24100.0,15.0314,15.0314,14.9878,14.9878,24100.0
2009-02-05 13:25:00,20.67,20.67,20.63,20.64,55500.0,14.9951,14.9951,14.9661,14.9733,55500.0
2009-02-05 13:30:00,20.64,20.7,20.64,20.68,61700.0,14.9733,15.0169,14.9733,15.0023,61700.0
2009-02-05 13:35:00,20.67,20.71,20.65,20.67,89400.0,14.9951,15.0241,14.9806,14.9951,89400.0
2009-02-05 13:40:00,20.67,20.74,20.64,20.74,35000.0,14.9951,15.0459,14.9733,15.0459,35000.0
2009-02-05 13:45:00,20.74,20.74,20.69,20.73,67100.0,15.0459,15.0459,15.0096,15.0386,67100.0
2009-02-05 13:50:00,20.72,20.73,20.69,20.7,42600.0,15.0314,15.0386,15.0096,15.0169,42600.0
2009-02-05 13:55:00,20.71,20.71,20.65,20.67,13300.0,15.0241,15.0241,14.9806,14.9951,13300.0
2009-02-05 14:00:00,20.66,20.76,20.66,20.75,79000.0,14.9878,15.0604,14.9878,15.0531,79000.0
2009-02-05 14:05:00,20.76,20.78,20.75,20.76,33600.0,15.0604,15.0749,15.0531,15.0604,33600.0
2009-02-05 14:10:00,20.76,20.77,20.71,20.73,40100.0,15.0604,15.0676,15.0241,15.0386,40100.0
2009-02-05 14:15:00,20.72,20.75,20.7,20.73,63100.0,15.0314,15.0531,15.0169,15.0386,63100.0
2009-02-05 14:20:00,20.72,20.81,20.72,20.8,59100.0,15.0314,15.0966,15.0314,15.0894,59100.0
2009-02-05 14:25:00,20.78,20.84,20.75,20.84,104000.0,15.0749,15.1184,15.0531,15.1184,104000.0
2009-02-05 14:30:00,20.85,20.86,20.79,20.82,86000.0,15.1257,15.1329,15.0821,15.1039,86000.0
2009-02-05 14:35:00,20.82,20.87,20.81,20.84,101400.0,15.1039,15.1402,15.0966,15.1184,101400.0
2009-02-05 14:40:00,20.84,20.87,20.82,20.86,64200.0,15.1184,15.1402,15.1039,15.1329,64200.0
2009-02-05 14:45:00,20.86,20.87,20.81,20.81,50000.0,15.1329,15.1402,15.0966,15.0966,50000.0
2009-02-05 14:50:00,20.8,20.8,20.72,20.77,102900.0,15.0894,15.0894,15.0314,15.0676,102900.0
2009-02-05 14:55:00,20.77,20.78,20.66,20.69,142500.0,15.0676,15.0749,14.9878,15.0096,142500.0
2009-02-05 15:00:00,20.69,20.74,20.63,20.63,329100.0,15.0096,15.0459,14.9661,14.9661,329100.0
2009-02-05 15:05:00,20.61,20.68,20.6,20.66,1108100.0,14.9516,15.0023,14.9443,14.9878,1108100.0
2009-02-05 15:10:00,20.66,20.7,20.65,20.69,301500.0,14.9878,15.0169,14.9806,15.0096,301500.0
2009-02-05 15:15:00,20.7,20.73,20.66,20.67,46400.0,15.0169,15.0386,14.9878,14.9951,46400.0
2009-02-05 15:20:00,20.67,20.72,20.66,20.69,71800.0,14.9951,15.0314,14.9878,15.0096,71800.0
2009-02-05 15:25:00,20.7,20.76,20.7,20.75,49300.0,15.0169,15.0604,15.0169,15.0531,49300.0
2009-02-05 15:30:00,20.76,20.78,20.72,20.73,71600.0,15.0604,15.0749,15.0314,15.0386,71600.0
2009-02-05 15:35:00,20.74,20.77,20.69,20.71,95100.0,15.0459,15.0676,15.0096,15.0241,95100.0
2009-02-05 15:40:00,20.71,20.77,20.7,20.76,214000.0,15.0241,15.0676,15.0169,15.0604,214000.0
2009-02-05 15:45:00,20.75,20.76,20.67,20.68,94500.0,15.0531,15.0604,14.9951,15.0023,94500.0
2009-02-05 15:50:00,20.68,20.73,20.68,20.71,184500.0,15.0023,15.0386,15.0023,15.0241,184500.0
2009-02-05 15:55:00,20.71,20.74,20.63,20.66,258500.0,15.0241,15.0459,14.9661,14.9878,258500.0
2009-02-05 16:00:00,20.64,20.7,20.64,20.7,1400.0,14.9733,15.0169,14.9733,15.0169,1400.0
2009-02-05 16:05:00,20.7,20.7,20.7,20.7,0.0,15.0169,15.0169,15.0169,15.0169,0.0
2009-02-05 16:10:00,20.7,20.7,20.7,20.7,0.0,15.0169,15.0169,15.0169,15.0169,0.0
2009-02-06 09:30:00,20.85,20.85,20.71,20.8,93800.0,15.1257,15.1257,15.0241,15.0894,93800.0
2009-02-06 09:35:00,20.8,21.0,20.8,20.99,94000.0,15.0894,15.2345,15.0894,15.2272,94000.0
2009-02-06 09:40:00,20.99,21.09,20.99,21.02,147400.0,15.2272,15.2998,15.2272,15.249,147400.0
2009-02-06 09:45:00,21.03,21.11,21.03,21.08,90800.0,15.2562,15.3143,15.2562,15.2925,90800.0
2009-02-06 09:50:00,21.07,21.1,21.05,21.09,46000.0,15.2853,15.307,15.2708,15.2998,46000.0
2009-02-06 09:55:00,21.09,21.16,21.07,21.13,179400.0,15.2998,15.3506,15.2853,15.3288,179400.0
2009-02-06 10:00:00,21.13,21.15,21.09,21.1,119100.0,15.3288,15.3433,15.2998,15.307,119100.0
2009-02-06 10:05:00,21.11,21.12,21.07,21.09,135200.0,15.3143,15.3215,15.2853,15.2998,135200.0
2009-02-06 10:10:00,21.09,21.13,21.08,21.13,113400.0,15.2998,15.3288,15.2925,15.3288,113400.0
2009-02-06 10:15:00,21.13,21.14,21.08,21.08,155800.0,15.3288,15.336,15.2925,15.2925,155800.0
2009-02-06 10:20:00,21.08,21.08,21.03,21.05,137100.0,15.2925,15.2925,15.2562,15.2708,137100.0
2009-02-06 10:25:00,21.04,21.12,21.04,21.1,147600.0,15.2635,15.3215,15.2635,15.307,147600.0
2009-02-06 10:30:00,21.1,21.12,21.07,21.1,99900.0,15.307,15.3215,15.2853,15.307,99900.0
2009-02-06 10:35:00,21.1,21.12,21.08,21.1,82000.0,15.307,15.3215,15.2925,15.307,82000.0
2009-02-06 10:40:00,21.1,21.1,21.02,21.03,179700.0,15.307,15.307,15.249,15.2562,179700.0
2009-02-06 10:45:00,21.04,21.09,21.04,21.07,323000.0,15.2635,15.2998,15.2635,15.2853,323000.0
2009-02-06 10:50:00,21.08,21.09,21.05,21.08,87300.0,15.2925,15.2998,15.2708,15.2925,87300.0
2009-02-06 10:55:00,21.09,21.11,21.06,21.07,93000.0,15.2998,15.3143,15.278,15.2853,93000.0
2009-02-06 11:00:00,21.07,21.15,21.07,21.14,356900.0,15.2853,15.3433,15.2853,15.336,356900.0
2009-02-06 11:05:00,21.13,21.19,21.12,21.18,110700.0,15.3288,15.3723,15.3215,15.3651,110700.0
2009-02-06 11:10:00,21.17,21.21,21.17,21.21,71400.0,15.3578,15.3868,15.3578,15.3868,71400.0
2009-02-06 11:15:00,21.22,21.24,21.21,21.21,59200.0,15.3941,15.4086,15.3868,15.3868,59200.0
2009-02-06 11:20:00,21.21,21.21,21.14,21.15,141300.0,15.3868,15.3868,15.336,15.3433,141300.0
2009-02-06 11:25:00,21.15,21.15,21.11,21.14,143200.0,15.3433,15.3433,15.3143,15.336,143200.0
2009-02-06 11:30:00,21.14,21.15,21.13,21.14,114800.0,15.336,15.3433,15.3288,15.336,114800.0
2009-02-06 11:35:00,21.14,21.15,21.12,21.13,22900.0,15.336,15.3433,15.3215,15.3288,22900.0
2009-02-06 11:40:00,21.13,21.16,21.12,21.16,31900.0,15.3288,15.3506,15.3215,15.3506,31900.0
2009-02-06 11:45:00,21.16,21.17,21.13,21.14,46100.0,15.3506,15.3578,15.3288,15.336,46100.0
2009-02-06 11:50:00,21.13,21.15,21.11,21.15,43100.0,15.3288,15.3433,15.3143,15.3433,43100.0
2009-02-06 11:55:00,21.16,21.19,21.16,21.16,35700.0,15.3506,15.3723,15.3506,15.3506,35700.0
2009-02-06 12:00:00,21.15,21.15,21.11,21.14,47400.0,15.3433,15.3433,15.3143,15.336,47400.0
2009-02-06 12:05:00,21.13,21.14,21.12,21.13,28800.0,15.3288,15.336,15.3215,15.3288,28800.0
2009-02-06 12:10:00,21.14,21.15,21.04,21.04,57600.0,15.336,15.3433,15.2635,15.2635,57600.0
2009-02-06 12:15:00,21.05,21.06,21.02,21.02,38100.0,15.2708,15.278,15.249,15.249,38100.0
2009-02-06 12:20:00,21.02,21.11,21.02,21.11,30400.0,15.249,15.3143,15.249,15.3143,30400.0
2009-02-06 12:25:00,21.11,21.11,21.04,21.04,44100.0,15.3143,15.3143,15.2635,15.2635,44100.0
2009-02-06 12:30:00,21.04,21.08,21.04,21.07,33300.0,15.2635,15.2925,15.2635,15.2853,33300.0
2009-02-06 12:35:00,21.08,21.14,21.08,21.12,61200.0,15.2925,15.336,15.2925,15.3215,61200.0
2009-02-06 12:40:00,21.13,21.14,21.11,21.12,304900.0,15.3288,15.336,15.3143,15.3215,304900.0
2009-02-06 12:45:00,21.12,21.14,21.11,21.13,181400.0,15.3215,15.336,15.3143,15.3288,181400.0
2009-02-06 12:50:00,21.13,21.15,21.11,21.12,65200.0,15.3288,15.3433,15.3143,15.3215,65200.0
2009-02-06 12:55:00,21.12,21.17,21.12,21.15,783500.0,15.3215,15.3578,15.3215,15.3433,783500.0
2009-02-06 13:00:00,21.15,21.17,21.12,21.14,122600.0,15.3433,15.3578,15.3215,15.336,122600.0
2009-02-06 13:05:00,21.15,21.25,21.15,21.24,89400.0,15.3433,15.4158,15.3433,15.4086,89400.0
2009-02-06 13:10:00,21.24,21.24,21.22,21.23,76200.0,15.4086,15.4086,15.3941,15.4013,76200.0
2009-02-06 13:15:00,21.23,21.27,21.23,21.27,108900.0,15.4013,15.4304,15.4013,15.4304,108900.0
2009-02-06 13:20:00,21.28,21.28,21.24,21.27,78100.0,15.4376,15.4376,15.4086,15.4304,78100.0
2009-02-06 13:25:00,21.27,21.28,21.25,21.26,568000.0,15.4304,15.4376,15.4158,15.4231,568000.0
2009-02-06 13:30:00,21.26,21.31,21.25,21.29,185800.0,15.4231,15.4594,15.4158,15.4449,185800.0
2009-02-06 13:35:00,21.28,21.3,21.27,21.29,53100.0,15.4376,15.4521,15.4304,15.4449,53100.0
2009-02-06 13:40:00,21.28,21.28,21.24,21.25,150200.0,15.4376,15.4376,15.4086,15.4158,150200.0
2009-02-06 13:45:00,21.25,21.27,21.25,21.25,58000.0,15.4158,15.4304,15.4158,15.4158,58000.0
2009-02-06 13:50:00,21.25,21.25,21.23,21.24,48300.0,15.4158,15.4158,15.4013,15.4086,48300.0
2009-02-06 13:55:00,21.24,21.26,21.24,21.25,186600.0,15.4086,15.4231,15.4086,15.4158,186600.0
2009-02-06 14:00:00,21.25,21.25,21.19,21.19,107000.0,15.4158,15.4158,15.3723,15.3723,107000.0
2009-02-06 14:05:00,21.19,21.21,21.17,21.2,79000.0,15.3723,15.3868,15.3578,15.3796,79000.0
2009-02-06 14:10:00,21.2,21.26,21.2,21.25,81400.0,15.3796,15.4231,15.3796,15.4158,81400.0
2009-02-06 14:15:00,21.25,21.27,21.16,21.18,634100.0,15.4158,15.4304,15.3506,15.3651,634100.0
2009-02-06 14:20:00,21.18,21.23,21.16,21.22,410400.0,15.3651,15.4013,15.3506,15.3941,410400.0
2009-02-06 14:25:00,21.21,21.24,21.2,21.23,62400.0,15.3868,15.4086,15.3796,15.4013,62400.0
2009-02-06 14:30:00,21.24,21.26,21.23,21.25,370700.0,15.4086,15.4231,15.4013,15.4158,370700.0
2009-02-06 14:35:00,21.26,21.28,21.19,21.21,564300.0,15.4231,15.4376,15.3723,15.3868,564300.0
2009-02-06 14:40:00,21.21,21.24,21.17,21.18,145100.0,15.3868,15.4086,15.3578,15.3651,145100.0
2009-02-06 14:45:00,21.17,21.19,21.15,21.17,73400.0,15.3578,15.3723,15.3433,15.3578,73400.0
2009-02-06 14:50:00,21.17,21.17,21.1,21.14,361000.0,15.3578,15.3578,15.307,15.336,361000.0
2009-02-06 14:55:00,21.14,21.17,21.14,21.15,83600.0,15.336,15.3578,15.336,15.3433,83600.0
2009-02-06 15:00:00,21.14,21.16,21.05,21.05,126100.0,15.336,15.3506,15.2708,15.2708,126100.0
2009-02-06 15:05:00,21.05,21.07,21.01,21.04,138400.0,15.2708,15.2853,15.2417,15.2635,138400.0
2009-02-06 15:10:00,21.03,21.08,21.0,21.06,157800.0,15.2562,15.2925,15.2345,15.278,157800.0
2009-02-06 15:15:00,21.06,21.11,21.06,21.09,208400.0,15.278,15.3143,15.278,15.2998,208400.0
2009-02-06 15:20:00,21.09,21.12,21.08,21.11,127200.0,15.2998,15.3215,15.2925,15.3143,127200.0
2009-02-06 15:25:00,21.11,21.15,21.02,21.13,211300.0,15.3143,15.3433,15.249,15.3288,211300.0
2009-02-06 15:30:00,21.13,21.18,21.12,21.17,91100.0,15.3288,15.3651,15.3215,15.3578,91100.0
2009-02-06 15:35:00,21.18,21.18,21.15,21.17,59100.0,15.3651,15.3651,15.3433,15.3578,59100.0
2009-02-06 15:40:00,21.18,21.26,21.18,21.22,107900.0,15.3651,15.4231,15.3651,15.3941,107900.0
2009-02-06 15:45:00,21.22,21.27,21.22,21.22,280000.0,15.3941,15.4304,15.3941,15.3941,280000.0
2009-02-06 15:50:00,21.23,21.25,21.18,21.2,199600.0,15.4013,15.4158,15.3651,15.3796,199600.0
2009-02-06 15:55:00,21.2,21.2,21.13,21.16,550000.0,15.3796,15.3796,15.3288,15.3506,550000.0
2009-02-06 16:00:00,21.14,21.14,21.08,21.08,700.0,15.336,15.336,15.2925,15.2925,700.0
2009-02-06 16:05:00,21.12,21.12,21.1,21.1,20000.0,15.3215,15.3215,15.307,15.307,20000.0
2009-02-06 16:10:00,21.1,21.1,21.1,21.1,0.0,15.307,15.307,15.307,15.307,0.0
2009-02-09 09:30:00,21.19,21.22,21.05,21.08,64700.0,15.3723,15.3941,15.2708,15.2925,64700.0
2009-02-09 09:35:00,21.08,21.14,21.07,21.14,121900.0,15.2925,15.336,15.2853,15.336,121900.0
2009-02-09 09:40:00,21.13,21.25,21.13,21.18,87700.0,15.3288,15.4158,15.3288,15.3651,87700.0
2009-02-09 09:45:00,21.18,21.34,21.18,21.33,98500.0,15.3651,15.4811,15.3651,15.4739,98500.0
2009-02-09 09:50:00,21.33,21.34,21.28,21.29,51200.0,15.4739,15.4811,15.4376,15.4449,51200.0
2009-02-09 09:55:00,21.29,21.31,21.23,21.3,152700.0,15.4449,15.4594,15.4013,15.4521,152700.0
2009-02-09 10:00:00,21.3,21.3,21.17,21.19,202500.0,15.4521,15.4521,15.3578,15.3723,202500.0
2009-02-09 10:05:00,21.18,21.24,21.18,21.24,71900.0,15.3651,15.4086,15.3651,15.4086,71900.0
2009-02-09 10:10:00,21.25,21.28,21.24,21.26,70800.0,15.4158,15.4376,15.4086,15.4231,70800.0
2009-02-09 10:15:00,21.27,21.32,21.27,21.29,57600.0,15.4304,15.4666,15.4304,15.4449,57600.0
2009-02-09 10:20:00,21.3,21.32,21.3,21.31,51100.0,15.4521,15.4666,15.4521,15.4594,51100.0
2009-02-09 10:25:00,21.31,21.33,21.27,21.27,36100.0,15.4594,15.4739,15.4304,15.4304,36100.0
2009-02-09 10:30:00,21.27,21.3,21.25,21.26,61600.0,15.4304,15.4521,15.4158,15.4231,61600.0
2009-02-09 10:35:00,21.26,21.37,21.26,21.37,91500.0,15.4231,15.5029,15.4231,15.5029,91500.0
2009-02-09 10:40:00,21.38,21.44,21.38,21.44,57800.0,15.5102,15.5537,15.5102,15.5537,57800.0
2009-02-09 10:45:00,21.44,21.58,21.41,21.57,242700.0,15.5537,15.6552,15.5319,15.648,242700.0
2009-02-09 10:50:00,21.56,21.56,21.53,21.53,78500.0,15.6407,15.6407,15.619,15.619,78500.0
2009-02-09 10:55:00,21.54,21.66,21.54,21.66,252800.0,15.6262,15.7133,15.6262,15.7133,252800.0
2009-02-09 11:00:00,21.66,21.68,21.64,21.65,100500.0,15.7133,15.7278,15.6988,15.706,100500.0
2009-02-09 11:05:00,21.64,21.64,21.58,21.63,149400.0,15.6988,15.6988,15.6552,15.6915,149400.0
2009-02-09 11:10:00,21.62,21.63,21.59,21.6,147900.0,15.6843,15.6915,15.6625,15.6698,147900.0
2009-02-09 11:15:00,21.61,21.61,21.53,21.55,219000.0,15.677,15.677,15.619,15.6335,219000.0
2009-02-09 11:20:00,21.55,21.59,21.53,21.54,68600.0,15.6335,15.6625,15.619,15.6262,68600.0
2009-02-09 11:25:00,21.54,21.59,21.54,21.56,68000.0,15.6262,15.6625,15.6262,15.6407,68000.0
2009-02-09 11:30:00,21.56,21.56,21.52,21.52,35600.0,15.6407,15.6407,15.6117,15.6117,35600.0
2009-02-09 11:35:00,21.53,21.55,21.52,21.53,55000.0,15.619,15.6335,15.6117,15.619,55000.0
2009-02-09 11:40:00,21.53,21.53,21.48,21.48,67700.0,15.619,15.619,15.5827,15.5827,67700.0
2009-02-09 11:45:00,21.5,21.52,21.49,21.5,171300.0,15.5972,15.6117,15.59,15.5972,171300.0
2009-02-09 11:50:00,21.5,21.53,21.5,21.51,117100.0,15.5972,15.619,15.5972,15.6045,117100.0
2009-02-09 11:55:00,21.52,21.54,21.52,21.54,26100.0,15.6117,15.6262,15.6117,15.6262,26100.0
2009-02-09 12:00:00,21.55,21.59,21.55,21.57,59800.0,15.6335,15.6625,15.6335,15.648,59800.0
2009-02-09 12:05:00,21.58,21.58,21.52,21.53,51400.0,15.6552,15.6552,15.6117,15.619,51400.0
2009-02-09 12:10:00,21.53,21.57,21.53,21.54,35000.0,15.619,15.648,15.619,15.6262,35000.0
2009-02-09 12:15:00,21.54,21.61,21.54,21.61,33200.0,15.6262,15.677,15.6262,15.677,33200.0
2009-02-09 12:20:00,21.61,21.61,21.59,21.59,22800.0,15.677,15.677,15.6625,15.6625,22800.0
2009-02-09 12:25:00,21.58,21.65,21.58,21.64,366200.0,15.6552,15.706,15.6552,15.6988,366200.0
2009-02-09 12:30:00,21.64,21.67,21.64,21.66,318000.0,15.6988,15.7205,15.6988,15.7133,318000.0
2009-02-09 12:35:00,21.66,21.66,21.61,21.62,58300.0,15.7133,15.7133,15.677,15.6843,58300.0
2009-02-09 12:40:00,21.63,21.65,21.58,21.58,96800.0,15.6915,15.706,15.6552,15.6552,96800.0
2009-02-09 12:45:00,21.58,21.62,21.58,21.62,45400.0,15.6552,15.6843,15.6552,15.6843,45400.0
2009-02-09 12:50:00,21.62,21.67,21.62,21.67,27000.0,15.6843,15.7205,15.6843,15.7205,27000.0
2009-02-09 12:55:00,21.67,21.68,21.65,21.66,24700.0,15.7205,15.7278,15.706,15.7133,24700.0
2009-02-09 13:00:00,21.66,21.69,21.65,21.68,72700.0,15.7133,15.735,15.706,15.7278,72700.0
2009-02-09 13:05:00,21.69,21.71,21.68,21.71,27100.0,15.735,15.7496,15.7278,15.7496,27100.0
2009-02-09 13:10:00,21.7,21.72,21.7,21.71,16200.0,15.7423,15.7568,15.7423,15.7496,16200.0
2009-02-09 13:15:00,21.71,21.72,21.66,21.66,48500.0,15.7496,15.7568,15.7133,15.7133,48500.0
2009-02-09 13:20:00,21.67,21.67,21.63,21.64,136700.0,15.7205,15.7205,15.6915,15.6988,136700.0
2009-02-09 13:25:00,21.64,21.64,21.61,21.61,152400.0,15.6988,15.6988,15.677,15.677,152400.0
2009-02-09 13:30:00,21.61,21.61,21.51,21.52,179200.0,15.677,15.677,15.6045,15.6117,179200.0
2009-02-09 13:35:00,21.51,21.53,21.49,21.53,108500.0,15.6045,15.619,15.59,15.619,108500.0
2009-02-09 13:40:00,21.53,21.55,21.52,21.54,44000.0,15.619,15.6335,15.6117,15.6262,44000.0
2009-02-09 13:45:00,21.54,21.56,21.53,21.56,54400.0,15.6262,15.6407,15.619,15.6407,54400.0
2009-02-09 13:50:00,21.55,21.57,21.55,21.56,138200.0,15.6335,15.648,15.6335,15.6407,138200.0
2009-02-09 13:55:00,21.55,21.61,21.54,21.6,203300.0,15.6335,15.677,15.6262,15.6698,203300.0
2009-02-09 14:00:00,21.6,21.63,21.6,21.62,32300.0,15.6698,15.6915,15.6698,15.6843,32300.0
2009-02-09 14:05:00,21.62,21.64,21.62,21.63,25600.0,15.6843,15.6988,15.6843,15.6915,25600.0
2009-02-09 14:10:00,21.63,21.63,21.54,21.54,37400.0,15.6915,15.6915,15.6262,15.6262,37400.0
2009-02-09 14:15:00,21.53,21.53,21.48,21.49,60900.0,15.619,15.619,15.5827,15.59,60900.0
2009-02-09 14:20:00,21.5,21.53,21.5,21.51,52000.0,15.5972,15.619,15.5972,15.6045,52000.0
2009-02-09 14:25:00,21.51,21.51,21.42,21.45,98700.0,15.6045,15.6045,15.5392,15.5609,98700.0
2009-02-09 14:30:00,21.46,21.47,21.45,21.46,85500.0,15.5682,15.5754,15.5609,15.5682,85500.0
2009-02-09 14:35:00,21.46,21.51,21.46,21.51,74600.0,15.5682,15.6045,15.5682,15.6045,74600.0
2009-02-09 14:40:00,21.51,21.52,21.47,21.47,105600.0,15.6045,15.6117,15.5754,15.5754,105600.0
2009-02-09 14:45:00,21.46,21.46,21.42,21.46,96100.0,15.5682,15.5682,15.5392,15.5682,96100.0
2009-02-09 14:50:00,21.47,21.5,21.47,21.49,36400.0,15.5754,15.5972,15.5754,15.59,36400.0
2009-02-09 14:55:00,21.49,21.51,21.49,21.49,27600.0,15.59,15.6045,15.59,15.59,27600.0
2009-02-09 15:00:00,21.49,21.5,21.46,21.48,49800.0,15.59,15.5972,15.5682,15.5827,49800.0
2009-02-09 15:05:00,21.48,21.51,21.47,21.48,81900.0,15.5827,15.6045,15.5754,15.5827,81900.0
2009-02-09 15:10:00,21.48,21.55,21.46,21.55,61900.0,15.5827,15.6335,15.5682,15.6335,61900.0
2009-02-09 15:15:00,21.56,21.56,21.53,21.55,230000.0,15.6407,15.6407,15.619,15.6335,230000.0
2009-02-09 15:20:00,21.55,21.62,21.55,21.61,94400.0,15.6335,15.6843,15.6335,15.677,94400.0
2009-02-09 15:25:00,21.62,21.64,21.62,21.64,70400.0,15.6843,15.6988,15.6843,15.6988,70400.0
2009-02-09 15:30:00,21.64,21.67,21.62,21.64,86600.0,15.6988,15.7205,15.6843,15.6988,86600.0
2009-02-09 15:35:00,21.65,21.65,21.57,21.57,149000.0,15.706,15.706,15.648,15.648,149000.0
2009-02-09 15:40:00,21.57,21.61,21.57,21.59,164300.0,15.648,15.677,15.648,15.6625,164300.0
2009-02-09 15:45:00,21.6,21.62,21.55,21.61,119200.0,15.6698,15.6843,15.6335,15.677,119200.0
2009-02-09 15:50:00,21.61,21.63,21.59,21.59,417900.0,15.677,15.6915,15.6625,15.6625,417900.0
2009-02-09 15:55:00,21.6,21.61,21.57,21.59,638600.0,15.6698,15.677,15.648,15.6625,638600.0
2009-02-09 16:00:00,21.63,21.63,21.54,21.55,6300.0,15.6915,15.6915,15.6262,15.6335,6300.0
2009-02-09 16:05:00,21.55,21.55,21.55,21.55,0.0,15.6335,15.6335,15.6335,15.6335,0.0
2009-02-09 16:10:00,21.55,21.55,21.55,21.55,0.0,15.6335,15.6335,15.6335,15.6335,0.0
2009-02-10 09:30:00,21.43,21.44,21.32,21.37,77700.0,15.5464,15.5537,15.4666,15.5029,77700.0
2009-02-10 09:35:00,21.35,21.5,21.35,21.44,27000.0,15.4884,15.5972,15.4884,15.5537,27000.0
2009-02-10 09:40:00,21.45,21.46,21.37,21.44,62300.0,15.5609,15.5682,15.5029,15.5537,62300.0
2009-02-10 09:45:00,21.45,21.53,21.45,21.5,77400.0,15.5609,15.619,15.5609,15.5972,77400.0
2009-02-10 09:50:00,21.5,21.55,21.5,21.52,41800.0,15.5972,15.6335,15.5972,15.6117,41800.0
2009-02-10 09:55:00,21.52,21.53,21.42,21.44,76700.0,15.6117,15.619,15.5392,15.5537,76700.0
2009-02-10 10:00:00,21.44,21.47,21.39,21.46,83200.0,15.5537,15.5754,15.5174,15.5682,83200.0
2009-02-10 10:05:00,21.46,21.5,21.45,21.47,44400.0,15.5682,15.5972,15.5609,15.5754,44400.0
2009-02-10 10:10:00,21.47,21.47,21.33,21.33,71000.0,15.5754,15.5754,15.4739,15.4739,71000.0
2009-02-10 10:15:00,21.32,21.36,21.29,21.29,93800.0,15.4666,15.4956,15.4449,15.4449,93800.0
2009-02-10 10:20:00,21.29,21.29,21.17,21.24,152400.0,15.4449,15.4449,15.3578,15.4086,152400.0
2009-02-10 10:25:00,21.24,21.24,21.2,21.21,165800.0,15.4086,15.4086,15.3796,15.3868,165800.0
2009-02-10 10:30:00,21.21,21.27,21.21,21.25,55500.0,15.3868,15.4304,15.3868,15.4158,55500.0
2009-02-10 10:35:00,21.24,21.24,21.19,21.21,64800.0,15.4086,15.4086,15.3723,15.3868,64800.0
2009-02-10 10:40:00,21.21,21.24,21.19,21.19,95400.0,15.3868,15.4086,15.3723,15.3723,95400.0
2009-02-10 10:45:00,21.2,21.28,21.2,21.28,164600.0,15.3796,15.4376,15.3796,15.4376,164600.0
2009-02-10 10:50:00,21.27,21.29,21.25,21.27,42100.0,15.4304,15.4449,15.4158,15.4304,42100.0
2009-02-10 10:55:00,21.29,21.31,21.27,21.3,59000.0,15.4449,15.4594,15.4304,15.4521,59000.0
2009-02-10 11:00:00,21.3,21.45,21.28,21.3,221700.0,15.4521,15.5609,15.4376,15.4521,221700.0
2009-02-10 11:05:00,21.3,21.3,20.97,21.02,274200.0,15.4521,15.4521,15.2127,15.249,274200.0
2009-02-10 11:10:00,21.03,21.05,20.9,20.97,179300.0,15.2562,15.2708,15.1619,15.2127,179300.0
2009-02-10 11:15:00,20.97,21.0,20.93,21.0,115200.0,15.2127,15.2345,15.1837,15.2345,115200.0
2009-02-10 11:20:00,21.01,21.1,21.01,21.04,160100.0,15.2417,15.307,15.2417,15.2635,160100.0
2009-02-10 11:25:00,21.05,21.05,20.96,21.02,194800.0,15.2708,15.2708,15.2055,15.249,194800.0
2009-02-10 11:30:00,21.02,21.03,20.7,20.7,291700.0,15.249,15.2562,15.0169,15.0169,291700.0
2009-02-10 11:35:00,20.7,20.72,20.6,20.61,356600.0,15.0169,15.0314,14.9443,14.9516,356600.0
2009-02-10 11:40:00,20.59,20.65,20.55,20.65,135500.0,14.9371,14.9806,14.908,14.9806,135500.0
2009-02-10 11:45:00,20.64,20.64,20.5,20.58,209000.0,14.9733,14.9733,14.8718,14.9298,209000.0
2009-02-10 11:50:00,20.57,20.63,20.51,20.62,104300.0,14.9225,14.9661,14.879,14.9588,104300.0
2009-02-10 11:55:00,20.65,20.67,20.58,20.65,118300.0,14.9806,14.9951,14.9298,14.9806,118300.0
2009-02-10 12:00:00,20.65,20.73,20.63,20.7,112500.0,14.9806,15.0386,14.9661,15.0169,112500.0
2009-02-10 12:05:00,20.7,20.7,20.64,20.64,156700.0,15.0169,15.0169,14.9733,14.9733,156700.0
2009-02-10 12:10:00,20.65,20.73,20.65,20.71,100000.0,14.9806,15.0386,14.9806,15.0241,100000.0
2009-02-10 12:15:00,20.71,20.72,20.69,20.7,33400.0,15.0241,15.0314,15.0096,15.0169,33400.0
2009-02-10 12:20:00,20.68,20.72,20.66,20.71,26600.0,15.0023,15.0314,14.9878,15.0241,26600.0
2009-02-10 12:25:00,20.7,20.71,20.63,20.66,43400.0,15.0169,15.0241,14.9661,14.9878,43400.0
2009-02-10 12:30:00,20.66,20.66,20.6,20.63,46900.0,14.9878,14.9878,14.9443,14.9661,46900.0
2009-02-10 12:35:00,20.65,20.72,20.63,20.71,91800.0,14.9806,15.0314,14.9661,15.0241,91800.0
2009-02-10 12:40:00,20.72,20.76,20.7,20.76,179700.0,15.0314,15.0604,15.0169,15.0604,179700.0
2009-02-10 12:45:00,20.76,20.78,20.73,20.77,30400.0,15.0604,15.0749,15.0386,15.0676,30400.0
2009-02-10 12:50:00,20.77,20.83,20.77,20.8,85700.0,15.0676,15.1112,15.0676,15.0894,85700.0
2009-02-10 12:55:00,20.8,20.83,20.79,20.79,96500.0,15.0894,15.1112,15.0821,15.0821,96500.0
2009-02-10 13:00:00,20.79,20.79,20.69,20.69,43800.0,15.0821,15.0821,15.0096,15.0096,43800.0
2009-02-10 13:05:00,20.68,20.68,20.59,20.63,99100.0,15.0023,15.0023,14.9371,14.9661,99100.0
2009-02-10 13:10:00,20.63,20.66,20.58,20.66,88600.0,14.9661,14.9878,14.9298,14.9878,88600.0
2009-02-10 13:15:00,20.66,20.66,20.55,20.55,67600.0,14.9878,14.9878,14.908,14.908,67600.0
2009-02-10 13:20:00,20.55,20.55,20.43,20.5,154600.0,14.908,14.908,14.821,14.8718,154600.0
2009-02-10 13:25:00,20.5,20.52,20.44,20.51,89800.0,14.8718,14.8863,14.8282,14.879,89800.0
2009-02-10 13:30:00,20.5,20.55,20.48,20.55,138600.0,14.8718,14.908,14.8573,14.908,138600.0
2009-02-10 13:35:00,20.55,20.61,20.55,20.59,38900.0,14.908,14.9516,14.908,14.9371,38900.0
2009-02-10 13:40:00,20.59,20.6,20.56,20.59,34300.0,14.9371,14.9443,14.9153,14.9371,34300.0
2009-02-10 13:45:00,20.59,20.59,20.55,20.56,76200.0,14.9371,14.9371,14.908,14.9153,76200.0
2009-02-10 13:50:00,20.57,20.58,20.53,20.53,48500.0,14.9225,14.9298,14.8935,14.8935,48500.0
2009-02-10 13:55:00,20.53,20.56,20.52,20.54,29800.0,14.8935,14.9153,14.8863,14.9008,29800.0
2009-02-10 14:00:00,20.53,20.6,20.51,20.58,95400.0,14.8935,14.9443,14.879,14.9298,95400.0
2009-02-10 14:05:00,20.59,20.59,20.55,20.56,70400.0,14.9371,14.9371,14.908,14.9153,70400.0
2009-02-10 14:10:00,20.57,20.57,20.52,20.52,30500.0,14.9225,14.9225,14.8863,14.8863,30500.0
2009-02-10 14:15:00,20.52,20.52,20.47,20.51,58100.0,14.8863,14.8863,14.85,14.879,58100.0
2009-02-10 14:20:00,20.51,20.51,20.44,20.46,25400.0,14.879,14.879,14.8282,14.8427,25400.0
2009-02-10 14:25:00,20.46,20.46,20.4,20.42,43600.0,14.8427,14.8427,14.7992,14.8137,43600.0
2009-02-10 14:30:00,20.41,20.41,20.36,20.39,112900.0,14.8065,14.8065,14.7702,14.792,112900.0
2009-02-10 14:35:00,20.39,20.4,20.34,20.4,59900.0,14.792,14.7992,14.7557,14.7992,59900.0
2009-02-10 14:40:00,20.41,20.49,20.41,20.45,61200.0,14.8065,14.8645,14.8065,14.8355,61200.0
2009-02-10 14:45:00,20.44,20.48,20.44,20.46,47800.0,14.8282,14.8573,14.8282,14.8427,47800.0
2009-02-10 14:50:00,20.45,20.45,20.38,20.38,26900.0,14.8355,14.8355,14.7847,14.7847,26900.0
2009-02-10 14:55:00,20.38,20.42,20.34,20.34,76700.0,14.7847,14.8137,14.7557,14.7557,76700.0
2009-02-10 15:00:00,20.36,20.51,20.36,20.49,148200.0,14.7702,14.879,14.7702,14.8645,148200.0
2009-02-10 15:05:00,20.49,20.49,20.44,20.49,41900.0,14.8645,14.8645,14.8282,14.8645,41900.0
2009-02-10 15:10:00,20.49,20.5,20.38,20.39,85300.0,14.8645,14.8718,14.7847,14.792,85300.0
2009-02-10 15:15:00,20.39,20.41,20.34,20.37,109900.0,14.792,14.8065,14.7557,14.7775,109900.0
2009-02-10 15:20:00,20.36,20.39,20.32,20.39,125900.0,14.7702,14.792,14.7412,14.792,125900.0
2009-02-10 15:25:00,20.4,20.45,20.39,20.41,102500.0,14.7992,14.8355,14.792,14.8065,102500.0
2009-02-10 15:30:00,20.4,20.49,20.4,20.47,118300.0,14.7992,14.8645,14.7992,14.85,118300.0
2009-02-10 15:35:00,20.47,20.49,20.37,20.38,141600.0,14.85,14.8645,14.7775,14.7847,141600.0
2009-02-10 15:40:00,20.38,20.42,20.32,20.42,190300.0,14.7847,14.8137,14.7412,14.8137,190300.0
2009-02-10 15:45:00,20.42,20.56,20.38,20.51,283200.0,14.8137,14.9153,14.7847,14.879,283200.0
2009-02-10 15:50:00,20.51,20.59,20.48,20.5,309600.0,14.879,14.9371,14.8573,14.8718,309600.0
2009-02-10 15:55:00,20.49,20.51,20.45,20.45,291600.0,14.8645,14.879,14.8355,14.8355,291600.0
2009-02-10 16:00:00,20.45,20.46,20.36,20.42,74200.0,14.8355,14.8427,14.7702,14.8137,74200.0
2009-02-10 16:05:00,20.33,20.33,20.33,20.33,50000.0,14.7484,14.7484,14.7484,14.7484,50000.0
2009-02-10 16:10:00,20.33,20.33,20.33,20.33,0.0,14.7484,14.7484,14.7484,14.7484,0.0
2009-02-11 09:30:00,20.57,20.72,20.52,20.59,160000.0,14.9225,15.0314,14.8863,14.9371,160000.0
2009-02-11 09:35:00,20.58,20.7,20.55,20.65,213400.0,14.9298,15.0169,14.908,14.9806,213400.0
2009-02-11 09:40:00,20.66,20.67,20.61,20.62,64200.0,14.9878,14.9951,14.9516,14.9588,64200.0
2009-02-11 09:45:00,20.62,20.74,20.61,20.74,52000.0,14.9588,15.0459,14.9516,15.0459,52000.0
2009-02-11 09:50:00,20.73,20.75,20.7,20.73,43800.0,15.0386,15.0531,15.0169,15.0386,43800.0
2009-02-11 09:55:00,20.74,20.76,20.69,20.69,46300.0,15.0459,15.0604,15.0096,15.0096,46300.0
2009-02-11 10:00:00,20.69,20.77,20.67,20.73,92100.0,15.0096,15.0676,14.9951,15.0386,92100.0
2009-02-11 10:05:00,20.74,20.74,20.63,20.64,63100.0,15.0459,15.0459,14.9661,14.9733,63100.0
2009-02-11 10:10:00,20.64,20.69,20.64,20.64,88900.0,14.9733,15.0096,14.9733,14.9733,88900.0
2009-02-11 10:15:00,20.63,20.63,20.57,20.59,221300.0,14.9661,14.9661,14.9225,14.9371,221300.0
2009-02-11 10:20:00,20.59,20.63,20.59,20.61,30700.0,14.9371,14.9661,14.9371,14.9516,30700.0
2009-02-11 10:25:00,20.62,20.63,20.51,20.51,41900.0,14.9588,14.9661,14.879,14.879,41900.0
2009-02-11 10:30:00,20.5,20.51,20.43,20.45,68600.0,14.8718,14.879,14.821,14.8355,68600.0
2009-02-11 10:35:00,20.46,20.49,20.43,20.46,55200.0,14.8427,14.8645,14.821,14.8427,55200.0
2009-02-11 10:40:00,20.46,20.56,20.46,20.55,48300.0,14.8427,14.9153,14.8427,14.908,48300.0
2009-02-11 10:45:00,20.56,20.61,20.54,20.61,55600.0,14.9153,14.9516,14.9008,14.9516,55600.0
2009-02-11 10:50:00,20.61,20.67,20.61,20.64,54400.0,14.9516,14.9951,14.9516,14.9733,54400.0
2009-02-11 10:55:00,20.64,20.67,20.62,20.65,48600.0,14.9733,14.9951,14.9588,14.9806,48600.0
2009-02-11 11:00:00,20.65,20.65,20.6,20.64,58100.0,14.9806,14.9806,14.9443,14.9733,58100.0
2009-02-11 11:05:00,20.64,20.65,20.57,20.57,31700.0,14.9733,14.9806,14.9225,14.9225,31700.0
2009-02-11 11:10:00,20.57,20.7,20.56,20.7,82100.0,14.9225,15.0169,14.9153,15.0169,82100.0
2009-02-11 11:15:00,20.71,20.74,20.7,20.72,113100.0,15.0241,15.0459,15.0169,15.0314,113100.0
2009-02-11 11:20:00,20.72,20.72,20.68,20.69,47400.0,15.0314,15.0314,15.0023,15.0096,47400.0
2009-02-11 11:25:00,20.69,20.73,20.67,20.71,39700.0,15.0096,15.0386,14.9951,15.0241,39700.0
2009-02-11 11:30:00,20.72,20.78,20.72,20.72,48300.0,15.0314,15.0749,15.0314,15.0314,48300.0
2009-02-11 11:35:00,20.71,20.73,20.71,20.71,33100.0,15.0241,15.0386,15.0241,15.0241,33100.0
2009-02-11 11:40:00,20.71,20.71,20.65,20.68,49900.0,15.0241,15.0241,14.9806,15.0023,49900.0
2009-02-11 11:45:00,20.67,20.68,20.61,20.61,27700.0,14.9951,15.0023,14.9516,14.9516,27700.0
2009-02-11 11:50:00,20.61,20.66,20.6,20.66,53900.0,14.9516,14.9878,14.9443,14.9878,53900.0
2009-02-11 11:55:00,20.65,20.66,20.61,20.62,46300.0,14.9806,14.9878,14.9516,14.9588,46300.0
2009-02-11 12:00:00,20.62,20.65,20.61,20.65,30100.0,14.9588,14.9806,14.9516,14.9806,30100.0
2009-02-11 12:05:00,20.64,20.67,20.63,20.66,33800.0,14.9733,14.9951,14.9661,14.9878,33800.0
2009-02-11 12:10:00,20.66,20.67,20.59,20.59,27500.0,14.9878,14.9951,14.9371,14.9371,27500.0
2009-02-11 12:15:00,20.58,20.58,20.54,20.57,55500.0,14.9298,14.9298,14.9008,14.9225,55500.0
2009-02-11 12:20:00,20.57,20.61,20.55,20.59,18100.0,14.9225,14.9516,14.908,14.9371,18100.0
2009-02-11 12:25:00,20.59,20.63,20.58,20.62,26000.0,14.9371,14.9661,14.9298,14.9588,26000.0
2009-02-11 12:30:00,20.62,20.62,20.57,20.58,52100.0,14.9588,14.9588,14.9225,14.9298,52100.0
2009-02-11 12:35:00,20.59,20.66,20.57,20.66,96100.0,14.9371,14.9878,14.9225,14.9878,96100.0
2009-02-11 12:40:00,20.67,20.73,20.67,20.71,62800.0,14.9951,15.0386,14.9951,15.0241,62800.0
2009-02-11 12:45:00,20.71,20.71,20.69,20.69,31000.0,15.0241,15.0241,15.0096,15.0096,31000.0
2009-02-11 12:50:00,20.69,20.71,20.68,20.69,46700.0,15.0096,15.0241,15.0023,15.0096,46700.0
2009-02-11 12:55:00,20.68,20.68,20.58,20.6,54600.0,15.0023,15.0023,14.9298,14.9443,54600.0
2009-02-11 13:00:00,20.6,20.65,20.59,20.64,85500.0,14.9443,14.9806,14.9371,14.9733,85500.0
2009-02-11 13:05:00,20.64,20.64,20.54,20.55,78000.0,14.9733,14.9733,14.9008,14.908,78000.0
2009-02-11 13:10:00,20.55,20.6,20.54,20.6,42300.0,14.908,14.9443,14.9008,14.9443,42300.0
2009-02-11 13:15:00,20.59,20.6,20.56,20.57,35400.0,14.9371,14.9443,14.9153,14.9225,35400.0
2009-02-11 13:20:00,20.58,20.62,20.56,20.56,62700.0,14.9298,14.9588,14.9153,14.9153,62700.0
2009-02-11 13:25:00,20.56,20.59,20.55,20.59,21700.0,14.9153,14.9371,14.908,14.9371,21700.0
2009-02-11 13:30:00,20.58,20.58,20.5,20.51,32600.0,14.9298,14.9298,14.8718,14.879,32600.0
2009-02-11 13:35:00,20.51,20.52,20.49,20.49,16800.0,14.879,14.8863,14.8645,14.8645,16800.0
2009-02-11 13:40:00,20.49,20.49,20.44,20.45,28600.0,14.8645,14.8645,14.8282,14.8355,28600.0
2009-02-11 13:45:00,20.44,20.44,20.35,20.36,82300.0,14.8282,14.8282,14.7629,14.7702,82300.0
2009-02-11 13:50:00,20.36,20.4,20.35,20.39,25900.0,14.7702,14.7992,14.7629,14.792,25900.0
2009-02-11 13:55:00,20.4,20.4,20.37,20.39,28000.0,14.7992,14.7992,14.7775,14.792,28000.0
2009-02-11 14:00:00,20.39,20.43,20.39,20.43,36000.0,14.792,14.821,14.792,14.821,36000.0
2009-02-11 14:05:00,20.43,20.46,20.41,20.46,29500.0,14.821,14.8427,14.8065,14.8427,29500.0
2009-02-11 14:10:00,20.46,20.47,20.4,20.42,66000.0,14.8427,14.85,14.7992,14.8137,66000.0
2009-02-11 14:15:00,20.42,20.42,20.36,20.39,109500.0,14.8137,14.8137,14.7702,14.792,109500.0
2009-02-11 14:20:00,20.38,20.46,20.36,20.46,126100.0,14.7847,14.8427,14.7702,14.8427,126100.0
2009-02-11 14:25:00,20.46,20.53,20.46,20.51,188800.0,14.8427,14.8935,14.8427,14.879,188800.0
2009-02-11 14:30:00,20.5,20.52,20.48,20.5,139500.0,14.8718,14.8863,14.8573,14.8718,139500.0
2009-02-11 14:35:00,20.51,20.59,20.51,20.56,131100.0,14.879,14.9371,14.879,14.9153,131100.0
2009-02-11 14:40:00,20.56,20.58,20.54,20.56,75700.0,14.9153,14.9298,14.9008,14.9153,75700.0
2009-02-11 14:45:00,20.56,20.56,20.52,20.53,77000.0,14.9153,14.9153,14.8863,14.8935,77000.0
2009-02-11 14:50:00,20.52,20.67,20.52,20.61,283300.0,14.8863,14.9951,14.8863,14.9516,283300.0
2009-02-11 14:55:00,20.62,20.73,20.62,20.7,316300.0,14.9588,15.0386,14.9588,15.0169,316300.0
2009-02-11 15:00:00,20.7,20.72,20.62,20.63,287500.0,15.0169,15.0314,14.9588,14.9661,287500.0
2009-02-11 15:05:00,20.63,20.69,20.62,20.62,246000.0,14.9661,15.0096,14.9588,14.9588,246000.0
2009-02-11 15:10:00,20.62,20.68,20.62,20.68,84400.0,14.9588,15.0023,14.9588,15.0023,84400.0
2009-02-11 15:15:00,20.67,20.73,20.64,20.65,165900.0,14.9951,15.0386,14.9733,14.9806,165900.0
2009-02-11 15:20:00,20.64,20.64,20.59,20.61,128800.0,14.9733,14.9733,14.9371,14.9516,128800.0
2009-02-11 15:25:00,20.61,20.63,20.58,20.62,49400.0,14.9516,14.9661,14.9298,14.9588,49400.0
2009-02-11 15:30:00,20.61,20.66,20.52,20.53,102800.0,14.9516,14.9878,14.8863,14.8935,102800.0
2009-02-11 15:35:00,20.52,20.56,20.52,20.54,71000.0,14.8863,14.9153,14.8863,14.9008,71000.0
2009-02-11 15:40:00,20.54,20.54,20.48,20.5,145100.0,14.9008,14.9008,14.8573,14.8718,145100.0
2009-02-11 15:45:00,20.5,20.56,20.49,20.53,71500.0,14.8718,14.9153,14.8645,14.8935,71500.0
2009-02-11 15:50:00,20.53,20.57,20.52,20.57,137100.0,14.8935,14.9225,14.8863,14.9225,137100.0
2009-02-11 15:55:00,20.58,20.59,20.55,20.59,134400.0,14.9298,14.9371,14.908,14.9371,134400.0
2009-02-11 16:00:00,20.57,20.57,20.47,20.47,1700.0,14.9225,14.9225,14.85,14.85,1700.0
2009-02-11 16:05:00,20.47,20.47,20.47,20.47,0.0,14.85,14.85,14.85,14.85,0.0
2009-02-11 16:10:00,20.47,20.47,20.47,20.47,0.0,14.85,14.85,14.85,14.85,0.0
2009-02-12 09:30:00,20.29,20.3,20.05,20.08,174100.0,14.7194,14.7267,14.5453,14.5671,174100.0
2009-02-12 09:35:00,20.09,20.13,20.07,20.07,86600.0,14.5743,14.6033,14.5598,14.5598,86600.0
2009-02-12 09:40:00,20.06,20.08,20.01,20.05,104600.0,14.5526,14.5671,14.5163,14.5453,104600.0
2009-02-12 09:45:00,20.05,20.08,20.05,20.06,127900.0,14.5453,14.5671,14.5453,14.5526,127900.0
2009-02-12 09:50:00,20.07,20.07,19.92,19.98,154900.0,14.5598,14.5598,14.451,14.4945,154900.0
2009-02-12 09:55:00,19.98,19.98,19.88,19.92,72700.0,14.4945,14.4945,14.422,14.451,72700.0
2009-02-12 10:00:00,19.92,19.92,19.81,19.89,213700.0,14.451,14.451,14.3712,14.4292,213700.0
2009-02-12 10:05:00,19.89,19.97,19.89,19.97,155100.0,14.4292,14.4873,14.4292,14.4873,155100.0
2009-02-12 10:10:00,19.97,20.0,19.96,19.98,140900.0,14.4873,14.509,14.48,14.4945,140900.0
2009-02-12 10:15:00,19.97,19.97,19.89,19.92,187900.0,14.4873,14.4873,14.4292,14.451,187900.0
2009-02-12 10:20:00,19.92,19.99,19.88,19.98,229400.0,14.451,14.5018,14.422,14.4945,229400.0
2009-02-12 10:25:00,19.98,20.03,19.92,20.02,374300.0,14.4945,14.5308,14.451,14.5235,374300.0
2009-02-12 10:30:00,20.02,20.02,19.98,19.99,81700.0,14.5235,14.5235,14.4945,14.5018,81700.0
2009-02-12 10:35:00,19.99,20.01,19.96,19.96,89700.0,14.5018,14.5163,14.48,14.48,89700.0
2009-02-12 10:40:00,19.97,20.0,19.93,20.0,37200.0,14.4873,14.509,14.4583,14.509,37200.0
2009-02-12 10:45:00,20.01,20.1,20.01,20.09,91700.0,14.5163,14.5816,14.5163,14.5743,91700.0
2009-02-12 10:50:00,20.09,20.1,20.05,20.08,83800.0,14.5743,14.5816,14.5453,14.5671,83800.0
2009-02-12 10:55:00,20.07,20.07,20.01,20.04,74300.0,14.5598,14.5598,14.5163,14.5381,74300.0
2009-02-12 11:00:00,20.04,20.04,19.98,20.0,73700.0,14.5381,14.5381,14.4945,14.509,73700.0
2009-02-12 11:05:00,20.0,20.07,20.0,20.06,119000.0,14.509,14.5598,14.509,14.5526,119000.0
2009-02-12 11:10:00,20.07,20.07,20.0,20.0,77300.0,14.5598,14.5598,14.509,14.509,77300.0
2009-02-12 11:15:00,20.01,20.01,19.91,19.93,138800.0,14.5163,14.5163,14.4437,14.4583,138800.0
2009-02-12 11:20:00,19.92,19.98,19.89,19.97,41300.0,14.451,14.4945,14.4292,14.4873,41300.0
2009-02-12 11:25:00,19.98,20.03,19.98,20.01,48300.0,14.4945,14.5308,14.4945,14.5163,48300.0
2009-02-12 11:30:00,20.01,20.06,20.01,20.05,83100.0,14.5163,14.5526,14.5163,14.5453,83100.0
2009-02-12 11:35:00,20.05,20.07,20.01,20.05,57700.0,14.5453,14.5598,14.5163,14.5453,57700.0
2009-02-12 11:40:00,20.05,20.16,20.05,20.15,225400.0,14.5453,14.6251,14.5453,14.6179,225400.0
2009-02-12 11:45:00,20.15,20.17,20.13,20.16,50800.0,14.6179,14.6324,14.6033,14.6251,50800.0
2009-02-12 11:50:00,20.16,20.19,20.15,20.16,71000.0,14.6251,14.6469,14.6179,14.6251,71000.0
2009-02-12 11:55:00,20.16,20.16,20.06,20.07,1581700.0,14.6251,14.6251,14.5526,14.5598,1581700.0
2009-02-12 12:00:00,20.06,20.11,20.06,20.11,148000.0,14.5526,14.5888,14.5526,14.5888,148000.0
2009-02-12 12:05:00,20.11,20.12,20.07,20.09,72100.0,14.5888,14.5961,14.5598,14.5743,72100.0
2009-02-12 12:10:00,20.09,20.09,20.06,20.07,39600.0,14.5743,14.5743,14.5526,14.5598,39600.0
2009-02-12 12:15:00,20.07,20.1,20.07,20.1,44200.0,14.5598,14.5816,14.5598,14.5816,44200.0
2009-02-12 12:20:00,20.1,20.12,20.1,20.12,32800.0,14.5816,14.5961,14.5816,14.5961,32800.0
2009-02-12 12:25:00,20.12,20.19,20.12,20.17,53900.0,14.5961,14.6469,14.5961,14.6324,53900.0
2009-02-12 12:30:00,20.17,20.18,20.16,20.16,19800.0,14.6324,14.6396,14.6251,14.6251,19800.0
2009-02-12 12:35:00,20.16,20.17,20.15,20.16,31400.0,14.6251,14.6324,14.6179,14.6251,31400.0
2009-02-12 12:40:00,20.16,20.18,20.16,20.17,35500.0,14.6251,14.6396,14.6251,14.6324,35500.0
2009-02-12 12:45:00,20.17,20.17,20.11,20.13,168700.0,14.6324,14.6324,14.5888,14.6033,168700.0
2009-02-12 12:50:00,20.12,20.12,20.11,20.12,18900.0,14.5961,14.5961,14.5888,14.5961,18900.0
2009-02-12 12:55:00,20.12,20.13,20.08,20.08,22700.0,14.5961,14.6033,14.5671,14.5671,22700.0
2009-02-12 13:00:00,20.08,20.08,20.03,20.04,80500.0,14.5671,14.5671,14.5308,14.5381,80500.0
2009-02-12 13:05:00,20.03,20.03,19.99,20.03,29300.0,14.5308,14.5308,14.5018,14.5308,29300.0
2009-02-12 13:10:00,20.04,20.07,20.0,20.01,41200.0,14.5381,14.5598,14.509,14.5163,41200.0
2009-02-12 13:15:00,20.01,20.01,19.95,19.95,70600.0,14.5163,14.5163,14.4728,14.4728,70600.0
2009-02-12 13:20:00,19.95,19.97,19.93,19.95,58800.0,14.4728,14.4873,14.4583,14.4728,58800.0
2009-02-12 13:25:00,19.95,20.01,19.95,19.97,159700.0,14.4728,14.5163,14.4728,14.4873,159700.0
2009-02-12 13:30:00,19.97,20.01,19.96,19.96,164300.0,14.4873,14.5163,14.48,14.48,164300.0
2009-02-12 13:35:00,19.96,19.96,19.9,19.9,99800.0,14.48,14.48,14.4365,14.4365,99800.0
2009-02-12 13:40:00,19.9,19.91,19.88,19.88,170500.0,14.4365,14.4437,14.422,14.422,170500.0
2009-02-12 13:45:00,19.89,19.91,19.86,19.91,106100.0,14.4292,14.4437,14.4075,14.4437,106100.0
2009-02-12 13:50:00,19.92,20.0,19.92,19.99,111900.0,14.451,14.509,14.451,14.5018,111900.0
2009-02-12 13:55:00,19.99,20.02,19.94,20.01,97200.0,14.5018,14.5235,14.4655,14.5163,97200.0
2009-02-12 14:00:00,20.0,20.0,19.9,19.91,87100.0,14.509,14.509,14.4365,14.4437,87100.0
2009-02-12 14:05:00,19.91,20.0,19.89,19.96,163800.0,14.4437,14.509,14.4292,14.48,163800.0
2009-02-12 14:10:00,19.96,19.99,19.95,19.96,121500.0,14.48,14.5018,14.4728,14.48,121500.0
2009-02-12 14:15:00,19.96,20.05,19.96,19.99,175900.0,14.48,14.5453,14.48,14.5018,175900.0
2009-02-12 14:20:00,19.99,20.01,19.93,19.94,79000.0,14.5018,14.5163,14.4583,14.4655,79000.0
2009-02-12 14:25:00,19.94,19.94,19.9,19.92,109600.0,14.4655,14.4655,14.4365,14.451,109600.0
2009-02-12 14:30:00,19.91,19.95,19.89,19.89,139200.0,14.4437,14.4728,14.4292,14.4292,139200.0
2009-02-12 14:35:00,19.89,19.92,19.82,19.84,165200.0,14.4292,14.451,14.3785,14.393,165200.0
2009-02-12 14:40:00,19.84,19.85,19.81,19.82,98400.0,14.393,14.4002,14.3712,14.3785,98400.0
2009-02-12 14:45:00,19.83,19.83,19.76,19.79,301600.0,14.3857,14.3857,14.3349,14.3567,301600.0
2009-02-12 14:50:00,19.8,19.8,19.74,19.74,111200.0,14.3639,14.3639,14.3204,14.3204,111200.0
2009-02-12 14:55:00,19.74,19.78,19.74,19.76,91100.0,14.3204,14.3494,14.3204,14.3349,91100.0
2009-02-12 15:00:00,19.76,19.76,19.7,19.73,243400.0,14.3349,14.3349,14.2914,14.3132,243400.0
2009-02-12 15:05:00,19.73,19.8,19.7,19.8,214100.0,14.3132,14.3639,14.2914,14.3639,214100.0
2009-02-12 15:10:00,19.81,19.88,19.81,19.86,228500.0,14.3712,14.422,14.3712,14.4075,228500.0
2009-02-12 15:15:00,19.86,19.94,19.85,19.93,241000.0,14.4075,14.4655,14.4002,14.4583,241000.0
2009-02-12 15:20:00,19.92,20.04,19.87,20.0,544700.0,14.451,14.5381,14.4147,14.509,544700.0
2009-02-12 15:25:00,20.01,20.14,20.01,20.14,411200.0,14.5163,14.6106,14.5163,14.6106,411200.0
2009-02-12 15:30:00,20.14,20.15,20.06,20.09,192900.0,14.6106,14.6179,14.5526,14.5743,192900.0
2009-02-12 15:35:00,20.09,20.17,20.03,20.09,511600.0,14.5743,14.6324,14.5308,14.5743,511600.0
2009-02-12 15:40:00,20.1,20.34,20.1,20.32,393700.0,14.5816,14.7557,14.5816,14.7412,393700.0
2009-02-12 15:45:00,20.31,20.34,20.22,20.26,329700.0,14.7339,14.7557,14.6686,14.6977,329700.0
2009-02-12 15:50:00,20.26,20.39,20.25,20.38,389300.0,14.6977,14.792,14.6904,14.7847,389300.0
2009-02-12 15:55:00,20.4,20.4,20.31,20.34,327800.0,14.7992,14.7992,14.7339,14.7557,327800.0
2009-02-12 16:00:00,20.31,20.42,20.29,20.42,9700.0,14.7339,14.8137,14.7194,14.8137,9700.0
2009-02-12 16:05:00,20.42,20.42,20.42,20.42,0.0,14.8137,14.8137,14.8137,14.8137,0.0
2009-02-12 16:10:00,20.42,20.42,20.42,20.42,0.0,14.8137,14.8137,14.8137,14.8137,0.0
2009-02-13 09:30:00,20.41,20.46,20.34,20.44,90000.0,14.8065,14.8427,14.7557,14.8282,90000.0
2009-02-13 09:35:00,20.45,20.46,20.33,20.33,137400.0,14.8355,14.8427,14.7484,14.7484,137400.0
2009-02-13 09:40:00,20.33,20.36,20.32,20.34,145100.0,14.7484,14.7702,14.7412,14.7557,145100.0
2009-02-13 09:45:00,20.34,20.41,20.33,20.41,51200.0,14.7557,14.8065,14.7484,14.8065,51200.0
2009-02-13 09:50:00,20.41,20.43,20.39,20.39,250300.0,14.8065,14.821,14.792,14.792,250300.0
2009-02-13 09:55:00,20.39,20.53,20.37,20.53,442900.0,14.792,14.8935,14.7775,14.8935,442900.0
2009-02-13 10:00:00,20.53,20.56,20.51,20.55,77100.0,14.8935,14.9153,14.879,14.908,77100.0
2009-02-13 10:05:00,20.56,20.57,20.52,20.53,153800.0,14.9153,14.9225,14.8863,14.8935,153800.0
2009-02-13 10:10:00,20.53,20.58,20.5,20.55,117500.0,14.8935,14.9298,14.8718,14.908,117500.0
2009-02-13 10:15:00,20.55,20.55,20.47,20.49,151800.0,14.908,14.908,14.85,14.8645,151800.0
2009-02-13 10:20:00,20.5,20.61,20.49,20.61,172900.0,14.8718,14.9516,14.8645,14.9516,172900.0
2009-02-13 10:25:00,20.61,20.63,20.58,20.63,107600.0,14.9516,14.9661,14.9298,14.9661,107600.0
2009-02-13 10:30:00,20.63,20.7,20.63,20.7,198600.0,14.9661,15.0169,14.9661,15.0169,198600.0
2009-02-13 10:35:00,20.69,20.76,20.69,20.74,307800.0,15.0096,15.0604,15.0096,15.0459,307800.0
2009-02-13 10:40:00,20.74,20.76,20.71,20.72,136100.0,15.0459,15.0604,15.0241,15.0314,136100.0
2009-02-13 10:45:00,20.72,20.72,20.66,20.67,189200.0,15.0314,15.0314,14.9878,14.9951,189200.0
2009-02-13 10:50:00,20.66,20.7,20.66,20.68,47500.0,14.9878,15.0169,14.9878,15.0023,47500.0
2009-02-13 10:55:00,20.68,20.73,20.68,20.69,166300.0,15.0023,15.0386,15.0023,15.0096,166300.0
2009-02-13 11:00:00,20.69,20.69,20.58,20.59,299000.0,15.0096,15.0096,14.9298,14.9371,299000.0
2009-02-13 11:05:00,20.58,20.61,20.58,20.6,82200.0,14.9298,14.9516,14.9298,14.9443,82200.0
2009-02-13 11:10:00,20.61,20.63,20.55,20.55,35200.0,14.9516,14.9661,14.908,14.908,35200.0
2009-02-13 11:15:00,20.54,20.55,20.53,20.54,86600.0,14.9008,14.908,14.8935,14.9008,86600.0
2009-02-13 11:20:00,20.54,20.54,20.45,20.46,97900.0,14.9008,14.9008,14.8355,14.8427,97900.0
2009-02-13 11:25:00,20.46,20.5,20.46,20.5,146900.0,14.8427,14.8718,14.8427,14.8718,146900.0
2009-02-13 11:30:00,20.49,20.52,20.47,20.52,67600.0,14.8645,14.8863,14.85,14.8863,67600.0
2009-02-13 11:35:00,20.53,20.54,20.52,20.52,156600.0,14.8935,14.9008,14.8863,14.8863,156600.0
2009-02-13 11:40:00,20.53,20.54,20.43,20.45,68900.0,14.8935,14.9008,14.821,14.8355,68900.0
2009-02-13 11:45:00,20.44,20.45,20.37,20.39,94100.0,14.8282,14.8355,14.7775,14.792,94100.0
2009-02-13 11:50:00,20.39,20.42,20.36,20.42,101800.0,14.792,14.8137,14.7702,14.8137,101800.0
2009-02-13 11:55:00,20.41,20.43,20.38,20.39,58300.0,14.8065,14.821,14.7847,14.792,58300.0
2009-02-13 12:00:00,20.38,20.44,20.38,20.4,39400.0,14.7847,14.8282,14.7847,14.7992,39400.0
2009-02-13 12:05:00,20.41,20.42,20.4,20.42,20100.0,14.8065,14.8137,14.7992,14.8137,20100.0
2009-02-13 12:10:00,20.42,20.44,20.4,20.43,85900.0,14.8137,14.8282,14.7992,14.821,85900.0
2009-02-13 12:15:00,20.44,20.45,20.35,20.4,129800.0,14.8282,14.8355,14.7629,14.7992,129800.0
2009-02-13 12:20:00,20.39,20.45,20.37,20.45,56500.0,14.792,14.8355,14.7775,14.8355,56500.0
2009-02-13 12:25:00,20.44,20.46,20.41,20.45,133600.0,14.8282,14.8427,14.8065,14.8355,133600.0
2009-02-13 12:30:00,20.45,20.47,20.4,20.41,62500.0,14.8355,14.85,14.7992,14.8065,62500.0
2009-02-13 12:35:00,20.42,20.46,20.42,20.42,77100.0,14.8137,14.8427,14.8137,14.8137,77100.0
2009-02-13 12:40:00,20.41,20.42,20.36,20.36,70200.0,14.8065,14.8137,14.7702,14.7702,70200.0
2009-02-13 12:45:00,20.36,20.39,20.35,20.38,43400.0,14.7702,14.792,14.7629,14.7847,43400.0
2009-02-13 12:50:00,20.38,20.38,20.3,20.31,99300.0,14.7847,14.7847,14.7267,14.7339,99300.0
2009-02-13 12:55:00,20.31,20.36,20.31,20.35,25100.0,14.7339,14.7702,14.7339,14.7629,25100.0
2009-02-13 13:00:00,20.34,20.36,20.32,20.35,23800.0,14.7557,14.7702,14.7412,14.7629,23800.0
2009-02-13 13:05:00,20.36,20.38,20.36,20.37,54800.0,14.7702,14.7847,14.7702,14.7775,54800.0
2009-02-13 13:10:00,20.36,20.37,20.32,20.33,32900.0,14.7702,14.7775,14.7412,14.7484,32900.0
2009-02-13 13:15:00,20.33,20.43,20.32,20.41,99200.0,14.7484,14.821,14.7412,14.8065,99200.0
2009-02-13 13:20:00,20.41,20.43,20.38,20.38,22900.0,14.8065,14.821,14.7847,14.7847,22900.0
2009-02-13 13:25:00,20.39,20.42,20.39,20.41,39500.0,14.792,14.8137,14.792,14.8065,39500.0
2009-02-13 13:30:00,20.41,20.43,20.4,20.41,93400.0,14.8065,14.821,14.7992,14.8065,93400.0
2009-02-13 13:35:00,20.41,20.43,20.39,20.41,56700.0,14.8065,14.821,14.792,14.8065,56700.0
2009-02-13 13:40:00,20.41,20.47,20.4,20.46,52600.0,14.8065,14.85,14.7992,14.8427,52600.0
2009-02-13 13:45:00,20.47,20.55,20.47,20.55,105100.0,14.85,14.908,14.85,14.908,105100.0
2009-02-13 13:50:00,20.56,20.61,20.55,20.58,116600.0,14.9153,14.9516,14.908,14.9298,116600.0
2009-02-13 13:55:00,20.57,20.59,20.54,20.56,96000.0,14.9225,14.9371,14.9008,14.9153,96000.0
2009-02-13 14:00:00,20.56,20.61,20.56,20.56,70800.0,14.9153,14.9516,14.9153,14.9153,70800.0
2009-02-13 14:05:00,20.55,20.55,20.48,20.5,99200.0,14.908,14.908,14.8573,14.8718,99200.0
2009-02-13 14:10:00,20.51,20.55,20.5,20.54,53500.0,14.879,14.908,14.8718,14.9008,53500.0
2009-02-13 14:15:00,20.54,20.55,20.45,20.54,82300.0,14.9008,14.908,14.8355,14.9008,82300.0
2009-02-13 14:20:00,20.54,20.56,20.49,20.5,151700.0,14.9008,14.9153,14.8645,14.8718,151700.0
2009-02-13 14:25:00,20.51,20.54,20.49,20.51,86400.0,14.879,14.9008,14.8645,14.879,86400.0
2009-02-13 14:30:00,20.5,20.5,20.43,20.48,70000.0,14.8718,14.8718,14.821,14.8573,70000.0
2009-02-13 14:35:00,20.49,20.5,20.47,20.5,97200.0,14.8645,14.8718,14.85,14.8718,97200.0
2009-02-13 14:40:00,20.5,20.54,20.5,20.51,88600.0,14.8718,14.9008,14.8718,14.879,88600.0
2009-02-13 14:45:00,20.5,20.5,20.45,20.48,132300.0,14.8718,14.8718,14.8355,14.8573,132300.0
2009-02-13 14:50:00,20.48,20.54,20.45,20.53,57400.0,14.8573,14.9008,14.8355,14.8935,57400.0
2009-02-13 14:55:00,20.54,20.54,20.47,20.48,39800.0,14.9008,14.9008,14.85,14.8573,39800.0
2009-02-13 15:00:00,20.49,20.52,20.46,20.52,61800.0,14.8645,14.8863,14.8427,14.8863,61800.0
2009-02-13 15:05:00,20.51,20.51,20.39,20.42,100700.0,14.879,14.879,14.792,14.8137,100700.0
2009-02-13 15:10:00,20.43,20.43,20.32,20.35,74300.0,14.821,14.821,14.7412,14.7629,74300.0
2009-02-13 15:15:00,20.35,20.37,20.33,20.35,63100.0,14.7629,14.7775,14.7484,14.7629,63100.0
2009-02-13 15:20:00,20.35,20.39,20.35,20.37,65900.0,14.7629,14.792,14.7629,14.7775,65900.0
2009-02-13 15:25:00,20.38,20.46,20.38,20.45,81200.0,14.7847,14.8427,14.7847,14.8355,81200.0
2009-02-13 15:30:00,20.45,20.52,20.45,20.48,134600.0,14.8355,14.8863,14.8355,14.8573,134600.0
2009-02-13 15:35:00,20.48,20.49,20.42,20.46,136200.0,14.8573,14.8645,14.8137,14.8427,136200.0
2009-02-13 15:40:00,20.45,20.53,20.43,20.51,140800.0,14.8355,14.8935,14.821,14.879,140800.0
2009-02-13 15:45:00,20.51,20.52,20.42,20.5,255500.0,14.879,14.8863,14.8137,14.8718,255500.0
2009-02-13 15:50:00,20.51,20.51,20.46,20.47,167000.0,14.879,14.879,14.8427,14.85,167000.0
2009-02-13 15:55:00,20.48,20.48,20.34,20.34,196000.0,14.8573,14.8573,14.7557,14.7557,196000.0
2009-02-13 16:00:00,20.33,20.36,20.23,20.36,20200.0,14.7484,14.7702,14.6759,14.7702,20200.0
2009-02-13 16:05:00,20.36,20.36,20.36,20.36,0.0,14.7702,14.7702,14.7702,14.7702,0.0
2009-02-13 16:10:00,20.36,20.36,20.36,20.36,0.0,14.7702,14.7702,14.7702,14.7702,0.0
2009-02-17 09:30:00,19.64,19.82,19.59,19.61,328400.0,14.2479,14.3785,14.2116,14.2261,328400.0
2009-02-17 09:35:00,19.61,19.68,19.52,19.52,320500.0,14.2261,14.2769,14.1608,14.1608,320500.0
2009-02-17 09:40:00,19.52,19.59,19.51,19.53,361800.0,14.1608,14.2116,14.1536,14.1681,361800.0
2009-02-17 09:45:00,19.54,19.57,19.35,19.37,884700.0,14.1753,14.1971,14.0375,14.052,884700.0
2009-02-17 09:50:00,19.37,19.38,19.28,19.36,818000.0,14.052,14.0593,13.9867,14.0447,818000.0
2009-02-17 09:55:00,19.36,19.44,19.34,19.41,459900.0,14.0447,14.1028,14.0302,14.081,459900.0
2009-02-17 10:00:00,19.4,19.45,19.39,19.42,319400.0,14.0738,14.11,14.0665,14.0883,319400.0
2009-02-17 10:05:00,19.41,19.49,19.41,19.49,382000.0,14.081,14.1391,14.081,14.1391,382000.0
2009-02-17 10:10:00,19.5,19.53,19.45,19.51,343400.0,14.1463,14.1681,14.11,14.1536,343400.0
2009-02-17 10:15:00,19.51,19.51,19.42,19.42,343200.0,14.1536,14.1536,14.0883,14.0883,343200.0
2009-02-17 10:20:00,19.43,19.5,19.41,19.49,261700.0,14.0955,14.1463,14.081,14.1391,261700.0
2009-02-17 10:25:00,19.5,19.51,19.44,19.51,287500.0,14.1463,14.1536,14.1028,14.1536,287500.0
2009-02-17 10:30:00,19.52,19.59,19.52,19.58,321400.0,14.1608,14.2116,14.1608,14.2043,321400.0
2009-02-17 10:35:00,19.59,19.6,19.47,19.5,266400.0,14.2116,14.2189,14.1245,14.1463,266400.0
2009-02-17 10:40:00,19.51,19.57,19.48,19.57,262600.0,14.1536,14.1971,14.1318,14.1971,262600.0
2009-02-17 10:45:00,19.57,19.6,19.53,19.54,236400.0,14.1971,14.2189,14.1681,14.1753,236400.0
2009-02-17 10:50:00,19.54,19.64,19.54,19.62,246700.0,14.1753,14.2479,14.1753,14.2334,246700.0
2009-02-17 10:55:00,19.62,19.64,19.57,19.58,163500.0,14.2334,14.2479,14.1971,14.2043,163500.0
2009-02-17 11:00:00,19.57,19.57,19.51,19.56,136500.0,14.1971,14.1971,14.1536,14.1898,136500.0
2009-02-17 11:05:00,19.57,19.58,19.51,19.53,135200.0,14.1971,14.2043,14.1536,14.1681,135200.0
2009-02-17 11:10:00,19.53,19.6,19.53,19.59,55000.0,14.1681,14.2189,14.1681,14.2116,55000.0
2009-02-17 11:15:00,19.58,19.59,19.54,19.56,28900.0,14.2043,14.2116,14.1753,14.1898,28900.0
2009-02-17 11:20:00,19.56,19.61,19.54,19.57,41600.0,14.1898,14.2261,14.1753,14.1971,41600.0
2009-02-17 11:25:00,19.57,19.57,19.51,19.51,85000.0,14.1971,14.1971,14.1536,14.1536,85000.0
2009-02-17 11:30:00,19.51,19.51,19.46,19.46,86600.0,14.1536,14.1536,14.1173,14.1173,86600.0
2009-02-17 11:35:00,19.46,19.48,19.44,19.46,118300.0,14.1173,14.1318,14.1028,14.1173,118300.0
2009-02-17 11:40:00,19.47,19.51,19.45,19.49,63900.0,14.1245,14.1536,14.11,14.1391,63900.0
2009-02-17 11:45:00,19.49,19.5,19.45,19.46,169000.0,14.1391,14.1463,14.11,14.1173,169000.0
2009-02-17 11:50:00,19.47,19.47,19.41,19.45,128300.0,14.1245,14.1245,14.081,14.11,128300.0
2009-02-17 11:55:00,19.44,19.46,19.41,19.43,82600.0,14.1028,14.1173,14.081,14.0955,82600.0
2009-02-17 12:00:00,19.44,19.5,19.43,19.47,92300.0,14.1028,14.1463,14.0955,14.1245,92300.0
2009-02-17 12:05:00,19.46,19.48,19.46,19.46,35100.0,14.1173,14.1318,14.1173,14.1173,35100.0
2009-02-17 12:10:00,19.46,19.47,19.43,19.45,61100.0,14.1173,14.1245,14.0955,14.11,61100.0
2009-02-17 12:15:00,19.46,19.49,19.45,19.47,110100.0,14.1173,14.1391,14.11,14.1245,110100.0
2009-02-17 12:20:00,19.47,19.47,19.4,19.41,140200.0,14.1245,14.1245,14.0738,14.081,140200.0
2009-02-17 12:25:00,19.41,19.47,19.4,19.46,23100.0,14.081,14.1245,14.0738,14.1173,23100.0
2009-02-17 12:30:00,19.46,19.5,19.46,19.48,56100.0,14.1173,14.1463,14.1173,14.1318,56100.0
2009-02-17 12:35:00,19.48,19.49,19.46,19.49,206800.0,14.1318,14.1391,14.1173,14.1391,206800.0
2009-02-17 12:40:00,19.5,19.53,19.5,19.5,12400.0,14.1463,14.1681,14.1463,14.1463,12400.0
2009-02-17 12:45:00,19.51,19.52,19.48,19.48,80400.0,14.1536,14.1608,14.1318,14.1318,80400.0
2009-02-17 12:50:00,19.48,19.49,19.46,19.48,1101800.0,14.1318,14.1391,14.1173,14.1318,1101800.0
2009-02-17 12:55:00,19.49,19.53,19.49,19.52,142100.0,14.1391,14.1681,14.1391,14.1608,142100.0
2009-02-17 13:00:00,19.53,19.54,19.45,19.46,342100.0,14.1681,14.1753,14.11,14.1173,342100.0
2009-02-17 13:05:00,19.45,19.45,19.43,19.44,86800.0,14.11,14.11,14.0955,14.1028,86800.0
2009-02-17 13:10:00,19.44,19.49,19.42,19.49,54600.0,14.1028,14.1391,14.0883,14.1391,54600.0
2009-02-17 13:15:00,19.48,19.49,19.42,19.43,95300.0,14.1318,14.1391,14.0883,14.0955,95300.0
2009-02-17 13:20:00,19.43,19.43,19.39,19.4,80600.0,14.0955,14.0955,14.0665,14.0738,80600.0
2009-02-17 13:25:00,19.41,19.43,19.38,19.42,77200.0,14.081,14.0955,14.0593,14.0883,77200.0
2009-02-17 13:30:00,19.42,19.45,19.38,19.45,32100.0,14.0883,14.11,14.0593,14.11,32100.0
2009-02-17 13:35:00,19.45,19.48,19.43,19.45,59200.0,14.11,14.1318,14.0955,14.11,59200.0
2009-02-17 13:40:00,19.45,19.55,19.44,19.54,282600.0,14.11,14.1826,14.1028,14.1753,282600.0
2009-02-17 13:45:00,19.54,19.61,19.51,19.57,250100.0,14.1753,14.2261,14.1536,14.1971,250100.0
2009-02-17 13:50:00,19.58,19.58,19.49,19.49,39800.0,14.2043,14.2043,14.1391,14.1391,39800.0
2009-02-17 13:55:00,19.48,19.5,19.45,19.49,52400.0,14.1318,14.1463,14.11,14.1391,52400.0
2009-02-17 14:00:00,19.49,19.51,19.45,19.5,35600.0,14.1391,14.1536,14.11,14.1463,35600.0
2009-02-17 14:05:00,19.49,19.59,19.49,19.55,53200.0,14.1391,14.2116,14.1391,14.1826,53200.0
2009-02-17 14:10:00,19.55,19.57,19.54,19.54,110300.0,14.1826,14.1971,14.1753,14.1753,110300.0
2009-02-17 14:15:00,19.55,19.58,19.55,19.55,26700.0,14.1826,14.2043,14.1826,14.1826,26700.0
2009-02-17 14:20:00,19.55,19.58,19.5,19.51,28400.0,14.1826,14.2043,14.1463,14.1536,28400.0
2009-02-17 14:25:00,19.51,19.53,19.48,19.49,97400.0,14.1536,14.1681,14.1318,14.1391,97400.0
2009-02-17 14:30:00,19.49,19.57,19.49,19.55,116400.0,14.1391,14.1971,14.1391,14.1826,116400.0
2009-02-17 14:35:00,19.55,19.63,19.55,19.6,122300.0,14.1826,14.2406,14.1826,14.2189,122300.0
2009-02-17 14:40:00,19.6,19.61,19.56,19.6,151400.0,14.2189,14.2261,14.1898,14.2189,151400.0
2009-02-17 14:45:00,19.59,19.59,19.51,19.52,64100.0,14.2116,14.2116,14.1536,14.1608,64100.0
2009-02-17 14:50:00,19.52,19.57,19.49,19.49,165400.0,14.1608,14.1971,14.1391,14.1391,165400.0
2009-02-17 14:55:00,19.48,19.51,19.46,19.51,137200.0,14.1318,14.1536,14.1173,14.1536,137200.0
2009-02-17 15:00:00,19.5,19.5,19.44,19.47,83300.0,14.1463,14.1463,14.1028,14.1245,83300.0
2009-02-17 15:05:00,19.47,19.55,19.46,19.53,85200.0,14.1245,14.1826,14.1173,14.1681,85200.0
2009-02-17 15:10:00,19.53,19.55,19.47,19.49,153400.0,14.1681,14.1826,14.1245,14.1391,153400.0
2009-02-17 15:15:00,19.5,19.56,19.43,19.44,143300.0,14.1463,14.1898,14.0955,14.1028,143300.0
2009-02-17 15:20:00,19.43,19.48,19.42,19.46,347700.0,14.0955,14.1318,14.0883,14.1173,347700.0
2009-02-17 15:25:00,19.46,19.49,19.39,19.43,287300.0,14.1173,14.1391,14.0665,14.0955,287300.0
2009-02-17 15:30:00,19.43,19.68,19.43,19.68,319900.0,14.0955,14.2769,14.0955,14.2769,319900.0
2009-02-17 15:35:00,19.68,19.69,19.6,19.64,341700.0,14.2769,14.2841,14.2189,14.2479,341700.0
2009-02-17 15:40:00,19.63,19.64,19.48,19.52,357600.0,14.2406,14.2479,14.1318,14.1608,357600.0
2009-02-17 15:45:00,19.52,19.57,19.46,19.46,294700.0,14.1608,14.1971,14.1173,14.1173,294700.0
2009-02-17 15:50:00,19.46,19.49,19.43,19.43,253800.0,14.1173,14.1391,14.0955,14.0955,253800.0
2009-02-17 15:55:00,19.43,19.46,19.38,19.39,479900.0,14.0955,14.1173,14.0593,14.0665,479900.0
2009-02-17 16:00:00,19.38,19.5,19.31,19.44,81400.0,14.0593,14.1463,14.0085,14.1028,81400.0
2009-02-17 16:05:00,19.45,19.45,19.45,19.45,50000.0,14.11,14.11,14.11,14.11,50000.0
2009-02-17 16:10:00,19.45,19.45,19.45,19.45,0.0,14.11,14.11,14.11,14.11,0.0
2009-02-18 09:30:00,19.47,19.63,19.43,19.46,79300.0,14.1245,14.2406,14.0955,14.1173,79300.0
2009-02-18 09:35:00,19.46,19.51,19.43,19.43,57600.0,14.1173,14.1536,14.0955,14.0955,57600.0
2009-02-18 09:40:00,19.42,19.51,19.38,19.51,75400.0,14.0883,14.1536,14.0593,14.1536,75400.0
2009-02-18 09:45:00,19.5,19.52,19.41,19.41,122700.0,14.1463,14.1608,14.081,14.081,122700.0
2009-02-18 09:50:00,19.41,19.44,19.36,19.38,65800.0,14.081,14.1028,14.0447,14.0593,65800.0
2009-02-18 09:55:00,19.38,19.42,19.27,19.27,70100.0,14.0593,14.0883,13.9795,13.9795,70100.0
2009-02-18 10:00:00,19.28,19.32,19.24,19.25,126100.0,13.9867,14.0157,13.9577,13.9649,126100.0
2009-02-18 10:05:00,19.25,19.26,19.18,19.18,228000.0,13.9649,13.9722,13.9142,13.9142,228000.0
2009-02-18 10:10:00,19.18,19.22,19.13,19.16,287200.0,13.9142,13.9432,13.8779,13.8997,287200.0
2009-02-18 10:15:00,19.15,19.24,19.14,19.19,215700.0,13.8924,13.9577,13.8851,13.9214,215700.0
2009-02-18 10:20:00,19.2,19.31,19.2,19.29,80000.0,13.9287,14.0085,13.9287,13.994,80000.0
2009-02-18 10:25:00,19.29,19.32,19.26,19.29,88800.0,13.994,14.0157,13.9722,13.994,88800.0
2009-02-18 10:30:00,19.3,19.39,19.3,19.38,213700.0,14.0012,14.0665,14.0012,14.0593,213700.0
2009-02-18 10:35:00,19.39,19.39,19.32,19.32,183300.0,14.0665,14.0665,14.0157,14.0157,183300.0
2009-02-18 10:40:00,19.33,19.37,19.32,19.33,67700.0,14.023,14.052,14.0157,14.023,67700.0
2009-02-18 10:45:00,19.33,19.42,19.32,19.34,97200.0,14.023,14.0883,14.0157,14.0302,97200.0
2009-02-18 10:50:00,19.34,19.35,19.29,19.31,136900.0,14.0302,14.0375,13.994,14.0085,136900.0
2009-02-18 10:55:00,19.31,19.34,19.26,19.33,137100.0,14.0085,14.0302,13.9722,14.023,137100.0
2009-02-18 11:00:00,19.33,19.33,19.27,19.28,43700.0,14.023,14.023,13.9795,13.9867,43700.0
2009-02-18 11:05:00,19.28,19.35,19.28,19.35,31300.0,13.9867,14.0375,13.9867,14.0375,31300.0
2009-02-18 11:10:00,19.35,19.43,19.34,19.41,72700.0,14.0375,14.0955,14.0302,14.081,72700.0
2009-02-18 11:15:00,19.42,19.49,19.42,19.46,88400.0,14.0883,14.1391,14.0883,14.1173,88400.0
2009-02-18 11:20:00,19.47,19.57,19.47,19.56,270100.0,14.1245,14.1971,14.1245,14.1898,270100.0
2009-02-18 11:25:00,19.56,19.57,19.52,19.53,107900.0,14.1898,14.1971,14.1608,14.1681,107900.0
2009-02-18 11:30:00,19.53,19.53,19.47,19.48,63500.0,14.1681,14.1681,14.1245,14.1318,63500.0
2009-02-18 11:35:00,19.49,19.51,19.48,19.51,137400.0,14.1391,14.1536,14.1318,14.1536,137400.0
2009-02-18 11:40:00,19.51,19.59,19.48,19.58,50100.0,14.1536,14.2116,14.1318,14.2043,50100.0
2009-02-18 11:45:00,19.58,19.58,19.52,19.52,24800.0,14.2043,14.2043,14.1608,14.1608,24800.0
2009-02-18 11:50:00,19.51,19.54,19.5,19.52,36400.0,14.1536,14.1753,14.1463,14.1608,36400.0
2009-02-18 11:55:00,19.53,19.58,19.53,19.54,45500.0,14.1681,14.2043,14.1681,14.1753,45500.0
2009-02-18 12:00:00,19.53,19.6,19.51,19.6,100000.0,14.1681,14.2189,14.1536,14.2189,100000.0
2009-02-18 12:05:00,19.59,19.64,19.58,19.63,73300.0,14.2116,14.2479,14.2043,14.2406,73300.0
2009-02-18 12:10:00,19.64,19.66,19.61,19.61,52200.0,14.2479,14.2624,14.2261,14.2261,52200.0
2009-02-18 12:15:00,19.62,19.63,19.59,19.59,108400.0,14.2334,14.2406,14.2116,14.2116,108400.0
2009-02-18 12:20:00,19.58,19.62,19.58,19.6,34300.0,14.2043,14.2334,14.2043,14.2189,34300.0
2009-02-18 12:25:00,19.6,19.61,19.52,19.54,96000.0,14.2189,14.2261,14.1608,14.1753,96000.0
2009-02-18 12:30:00,19.55,19.58,19.49,19.49,66600.0,14.1826,14.2043,14.1391,14.1391,66600.0
2009-02-18 12:35:00,19.49,19.53,19.46,19.46,47100.0,14.1391,14.1681,14.1173,14.1173,47100.0
2009-02-18 12:40:00,19.46,19.49,19.46,19.49,65400.0,14.1173,14.1391,14.1173,14.1391,65400.0
2009-02-18 12:45:00,19.49,19.51,19.46,19.46,89000.0,14.1391,14.1536,14.1173,14.1173,89000.0
2009-02-18 12:50:00,19.45,19.49,19.42,19.49,87700.0,14.11,14.1391,14.0883,14.1391,87700.0
2009-02-18 12:55:00,19.49,19.52,19.47,19.51,61500.0,14.1391,14.1608,14.1245,14.1536,61500.0
2009-02-18 13:00:00,19.51,19.57,19.45,19.47,86000.0,14.1536,14.1971,14.11,14.1245,86000.0
2009-02-18 13:05:00,19.48,19.51,19.42,19.44,61300.0,14.1318,14.1536,14.0883,14.1028,61300.0
2009-02-18 13:10:00,19.44,19.49,19.44,19.48,100700.0,14.1028,14.1391,14.1028,14.1318,100700.0
2009-02-18 13:15:00,19.48,19.48,19.38,19.38,105200.0,14.1318,14.1318,14.0593,14.0593,105200.0
2009-02-18 13:20:00,19.37,19.4,19.36,19.37,85900.0,14.052,14.0738,14.0447,14.052,85900.0
2009-02-18 13:25:00,19.38,19.43,19.38,19.43,257700.0,14.0593,14.0955,14.0593,14.0955,257700.0
2009-02-18 13:30:00,19.43,19.43,19.37,19.41,291300.0,14.0955,14.0955,14.052,14.081,291300.0
2009-02-18 13:35:00,19.41,19.42,19.32,19.32,1036800.0,14.081,14.0883,14.0157,14.0157,1036800.0
2009-02-18 13:40:00,19.32,19.32,19.29,19.31,222800.0,14.0157,14.0157,13.994,14.0085,222800.0
2009-02-18 13:45:00,19.31,19.34,19.3,19.31,118000.0,14.0085,14.0302,14.0012,14.0085,118000.0
2009-02-18 13:50:00,19.3,19.31,19.28,19.31,57900.0,14.0012,14.0085,13.9867,14.0085,57900.0
2009-02-18 13:55:00,19.31,19.36,19.31,19.32,86600.0,14.0085,14.0447,14.0085,14.0157,86600.0
2009-02-18 14:00:00,19.32,19.38,19.28,19.35,55500.0,14.0157,14.0593,13.9867,14.0375,55500.0
2009-02-18 14:05:00,19.35,19.41,19.34,19.4,80700.0,14.0375,14.081,14.0302,14.0738,80700.0
2009-02-18 14:10:00,19.4,19.4,19.25,19.26,137600.0,14.0738,14.0738,13.9649,13.9722,137600.0
2009-02-18 14:15:00,19.26,19.3,19.23,19.28,151800.0,13.9722,14.0012,13.9504,13.9867,151800.0
2009-02-18 14:20:00,19.29,19.36,19.28,19.35,32600.0,13.994,14.0447,13.9867,14.0375,32600.0
2009-02-18 14:25:00,19.36,19.36,19.29,19.34,54100.0,14.0447,14.0447,13.994,14.0302,54100.0
2009-02-18 14:30:00,19.34,19.4,19.31,19.38,130500.0,14.0302,14.0738,14.0085,14.0593,130500.0
2009-02-18 14:35:00,19.38,19.38,19.28,19.3,54700.0,14.0593,14.0593,13.9867,14.0012,54700.0
2009-02-18 14:40:00,19.3,19.34,19.25,19.31,70700.0,14.0012,14.0302,13.9649,14.0085,70700.0
2009-02-18 14:45:00,19.32,19.33,19.28,19.28,66700.0,14.0157,14.023,13.9867,13.9867,66700.0
2009-02-18 14:50:00,19.29,19.31,19.27,19.29,29900.0,13.994,14.0085,13.9795,13.994,29900.0
2009-02-18 14:55:00,19.28,19.44,19.25,19.44,92800.0,13.9867,14.1028,13.9649,14.1028,92800.0
2009-02-18 15:00:00,19.44,19.48,19.41,19.44,466000.0,14.1028,14.1318,14.081,14.1028,466000.0
2009-02-18 15:05:00,19.45,19.47,19.34,19.34,273400.0,14.11,14.1245,14.0302,14.0302,273400.0
2009-02-18 15:10:00,19.34,19.46,19.34,19.43,159000.0,14.0302,14.1173,14.0302,14.0955,159000.0
2009-02-18 15:15:00,19.42,19.42,19.36,19.4,169500.0,14.0883,14.0883,14.0447,14.0738,169500.0
2009-02-18 15:20:00,19.41,19.44,19.31,19.41,235500.0,14.081,14.1028,14.0085,14.081,235500.0
2009-02-18 15:25:00,19.41,19.41,19.29,19.31,173900.0,14.081,14.081,13.994,14.0085,173900.0
2009-02-18 15:30:00,19.31,19.37,19.29,19.33,289300.0,14.0085,14.052,13.994,14.023,289300.0
2009-02-18 15:35:00,19.32,19.35,19.31,19.35,456300.0,14.0157,14.0375,14.0085,14.0375,456300.0
2009-02-18 15:40:00,19.34,19.42,19.31,19.37,300800.0,14.0302,14.0883,14.0085,14.052,300800.0
2009-02-18 15:45:00,19.38,19.39,19.34,19.34,200800.0,14.0593,14.0665,14.0302,14.0302,200800.0
2009-02-18 15:50:00,19.34,19.38,19.33,19.34,316700.0,14.0302,14.0593,14.023,14.0302,316700.0
2009-02-18 15:55:00,19.34,19.38,19.32,19.32,441200.0,14.0302,14.0593,14.0157,14.0157,441200.0
2009-02-18 16:00:00,19.34,19.34,19.25,19.28,17700.0,14.0302,14.0302,13.9649,13.9867,17700.0
2009-02-18 16:05:00,19.28,19.28,19.28,19.28,0.0,13.9867,13.9867,13.9867,13.9867,0.0
2009-02-18 16:10:00,19.28,19.28,19.28,19.28,0.0,13.9867,13.9867,13.9867,13.9867,0.0
2009-02-19 09:30:00,19.6,19.6,19.45,19.51,183400.0,14.2189,14.2189,14.11,14.1536,183400.0
2009-02-19 09:35:00,19.51,19.56,19.46,19.5,278400.0,14.1536,14.1898,14.1173,14.1463,278400.0
2009-02-19 09:40:00,19.51,19.66,19.5,19.64,418900.0,14.1536,14.2624,14.1463,14.2479,418900.0
2009-02-19 09:45:00,19.64,19.66,19.57,19.57,162600.0,14.2479,14.2624,14.1971,14.1971,162600.0
2009-02-19 09:50:00,19.57,19.6,19.53,19.55,216500.0,14.1971,14.2189,14.1681,14.1826,216500.0
2009-02-19 09:55:00,19.55,19.6,19.54,19.6,582900.0,14.1826,14.2189,14.1753,14.2189,582900.0
2009-02-19 10:00:00,19.6,19.61,19.52,19.61,1257500.0,14.2189,14.2261,14.1608,14.2261,1257500.0
2009-02-19 10:05:00,19.6,19.6,19.52,19.58,83000.0,14.2189,14.2189,14.1608,14.2043,83000.0
2009-02-19 10:10:00,19.57,19.57,19.51,19.52,111300.0,14.1971,14.1971,14.1536,14.1608,111300.0
2009-02-19 10:15:00,19.52,19.53,19.44,19.44,170600.0,14.1608,14.1681,14.1028,14.1028,170600.0
2009-02-19 10:20:00,19.45,19.48,19.44,19.44,323800.0,14.11,14.1318,14.1028,14.1028,323800.0
2009-02-19 10:25:00,19.44,19.47,19.41,19.47,142400.0,14.1028,14.1245,14.081,14.1245,142400.0
2009-02-19 10:30:00,19.47,19.49,19.45,19.45,96400.0,14.1245,14.1391,14.11,14.11,96400.0
2009-02-19 10:35:00,19.44,19.45,19.41,19.43,228900.0,14.1028,14.11,14.081,14.0955,228900.0
2009-02-19 10:40:00,19.43,19.46,19.4,19.45,116600.0,14.0955,14.1173,14.0738,14.11,116600.0
2009-02-19 10:45:00,19.45,19.46,19.42,19.44,61000.0,14.11,14.1173,14.0883,14.1028,61000.0
2009-02-19 10:50:00,19.43,19.44,19.38,19.39,81200.0,14.0955,14.1028,14.0593,14.0665,81200.0
2009-02-19 10:55:00,19.4,19.42,19.38,19.38,69000.0,14.0738,14.0883,14.0593,14.0593,69000.0
2009-02-19 11:00:00,19.38,19.44,19.36,19.42,281500.0,14.0593,14.1028,14.0447,14.0883,281500.0
2009-02-19 11:05:00,19.43,19.5,19.43,19.47,138200.0,14.0955,14.1463,14.0955,14.1245,138200.0
2009-02-19 11:10:00,19.48,19.48,19.46,19.46,39700.0,14.1318,14.1318,14.1173,14.1173,39700.0
2009-02-19 11:15:00,19.46,19.46,19.42,19.43,41900.0,14.1173,14.1173,14.0883,14.0955,41900.0
2009-02-19 11:20:00,19.42,19.42,19.34,19.35,56200.0,14.0883,14.0883,14.0302,14.0375,56200.0
2009-02-19 11:25:00,19.36,19.41,19.36,19.4,9900.0,14.0447,14.081,14.0447,14.0738,9900.0
2009-02-19 11:30:00,19.4,19.4,19.35,19.35,11500.0,14.0738,14.0738,14.0375,14.0375,11500.0
2009-02-19 11:35:00,19.36,19.39,19.34,19.36,65800.0,14.0447,14.0665,14.0302,14.0447,65800.0
2009-02-19 11:40:00,19.36,19.36,19.28,19.29,61700.0,14.0447,14.0447,13.9867,13.994,61700.0
2009-02-19 11:45:00,19.28,19.29,19.26,19.26,56000.0,13.9867,13.994,13.9722,13.9722,56000.0
2009-02-19 11:50:00,19.26,19.31,19.26,19.27,73000.0,13.9722,14.0085,13.9722,13.9795,73000.0
2009-02-19 11:55:00,19.27,19.29,19.22,19.24,56500.0,13.9795,13.994,13.9432,13.9577,56500.0
2009-02-19 12:00:00,19.24,19.25,19.19,19.19,28100.0,13.9577,13.9649,13.9214,13.9214,28100.0
2009-02-19 12:05:00,19.19,19.23,19.18,19.22,281800.0,13.9214,13.9504,13.9142,13.9432,281800.0
2009-02-19 12:10:00,19.23,19.23,19.15,19.15,35700.0,13.9504,13.9504,13.8924,13.8924,35700.0
2009-02-19 12:15:00,19.16,19.19,19.15,19.19,45500.0,13.8997,13.9214,13.8924,13.9214,45500.0
2009-02-19 12:20:00,19.19,19.24,19.18,19.21,13700.0,13.9214,13.9577,13.9142,13.9359,13700.0
2009-02-19 12:25:00,19.2,19.2,19.17,19.18,10800.0,13.9287,13.9287,13.9069,13.9142,10800.0
2009-02-19 12:30:00,19.18,19.19,19.16,19.19,27300.0,13.9142,13.9214,13.8997,13.9214,27300.0
2009-02-19 12:35:00,19.19,19.2,19.18,19.2,175500.0,13.9214,13.9287,13.9142,13.9287,175500.0
2009-02-19 12:40:00,19.21,19.21,19.19,19.2,17400.0,13.9359,13.9359,13.9214,13.9287,17400.0
2009-02-19 12:45:00,19.2,19.2,19.17,19.19,18500.0,13.9287,13.9287,13.9069,13.9214,18500.0
2009-02-19 12:50:00,19.19,19.24,19.19,19.23,30100.0,13.9214,13.9577,13.9214,13.9504,30100.0
2009-02-19 12:55:00,19.23,19.25,19.23,19.23,35000.0,13.9504,13.9649,13.9504,13.9504,35000.0
2009-02-19 13:00:00,19.23,19.24,19.2,19.2,32700.0,13.9504,13.9577,13.9287,13.9287,32700.0
2009-02-19 13:05:00,19.21,19.3,19.2,19.3,49200.0,13.9359,14.0012,13.9287,14.0012,49200.0
2009-02-19 13:10:00,19.31,19.33,19.3,19.32,17500.0,14.0085,14.023,14.0012,14.0157,17500.0
2009-02-19 13:15:00,19.32,19.37,19.31,19.36,24900.0,14.0157,14.052,14.0085,14.0447,24900.0
2009-02-19 13:20:00,19.36,19.38,19.34,19.38,43400.0,14.0447,14.0593,14.0302,14.0593,43400.0
2009-02-19 13:25:00,19.38,19.38,19.36,19.38,79300.0,14.0593,14.0593,14.0447,14.0593,79300.0
2009-02-19 13:30:00,19.37,19.37,19.32,19.32,41800.0,14.052,14.052,14.0157,14.0157,41800.0
2009-02-19 13:35:00,19.32,19.33,19.3,19.32,22800.0,14.0157,14.023,14.0012,14.0157,22800.0
2009-02-19 13:40:00,19.32,19.32,19.28,19.29,17300.0,14.0157,14.0157,13.9867,13.994,17300.0
2009-02-19 13:45:00,19.3,19.31,19.28,19.28,22500.0,14.0012,14.0085,13.9867,13.9867,22500.0
2009-02-19 13:50:00,19.28,19.29,19.26,19.26,17100.0,13.9867,13.994,13.9722,13.9722,17100.0
2009-02-19 13:55:00,19.25,19.26,19.21,19.22,33900.0,13.9649,13.9722,13.9359,13.9432,33900.0
2009-02-19 14:00:00,19.23,19.27,19.22,19.25,70200.0,13.9504,13.9795,13.9432,13.9649,70200.0
2009-02-19 14:05:00,19.25,19.28,19.25,19.27,37800.0,13.9649,13.9867,13.9649,13.9795,37800.0
2009-02-19 14:10:00,19.27,19.27,19.21,19.21,32800.0,13.9795,13.9795,13.9359,13.9359,32800.0
2009-02-19 14:15:00,19.21,19.23,19.15,19.15,183900.0,13.9359,13.9504,13.8924,13.8924,183900.0
2009-02-19 14:20:00,19.15,19.18,19.15,19.16,44800.0,13.8924,13.9142,13.8924,13.8997,44800.0
2009-02-19 14:25:00,19.16,19.22,19.16,19.19,112100.0,13.8997,13.9432,13.8997,13.9214,112100.0
2009-02-19 14:30:00,19.19,19.19,19.14,19.15,72900.0,13.9214,13.9214,13.8851,13.8924,72900.0
2009-02-19 14:35:00,19.16,19.2,19.15,19.19,66800.0,13.8997,13.9287,13.8924,13.9214,66800.0
2009-02-19 14:40:00,19.2,19.2,19.09,19.09,78500.0,13.9287,13.9287,13.8489,13.8489,78500.0
2009-02-19 14:45:00,19.09,19.13,19.07,19.07,83200.0,13.8489,13.8779,13.8344,13.8344,83200.0
2009-02-19 14:50:00,19.07,19.14,19.06,19.13,123900.0,13.8344,13.8851,13.8271,13.8779,123900.0
2009-02-19 14:55:00,19.13,19.19,19.13,19.15,64500.0,13.8779,13.9214,13.8779,13.8924,64500.0
2009-02-19 15:00:00,19.15,19.2,19.15,19.17,56400.0,13.8924,13.9287,13.8924,13.9069,56400.0
2009-02-19 15:05:00,19.16,19.16,19.09,19.1,187500.0,13.8997,13.8997,13.8489,13.8561,187500.0
2009-02-19 15:10:00,19.09,19.09,19.02,19.04,108500.0,13.8489,13.8489,13.7981,13.8126,108500.0
2009-02-19 15:15:00,19.04,19.06,19.0,19.03,155300.0,13.8126,13.8271,13.7836,13.8053,155300.0
2009-02-19 15:20:00,19.04,19.06,19.01,19.03,163300.0,13.8126,13.8271,13.7908,13.8053,163300.0
2009-02-19 15:25:00,19.03,19.12,19.03,19.09,77300.0,13.8053,13.8706,13.8053,13.8489,77300.0
2009-02-19 15:30:00,19.09,19.1,18.98,18.98,136400.0,13.8489,13.8561,13.7691,13.7691,136400.0
2009-02-19 15:35:00,18.98,19.01,18.94,18.95,194900.0,13.7691,13.7908,13.7401,13.7473,194900.0
2009-02-19 15:40:00,18.95,19.05,18.93,19.05,216600.0,13.7473,13.8199,13.7328,13.8199,216600.0
2009-02-19 15:45:00,19.05,19.13,19.03,19.1,310700.0,13.8199,13.8779,13.8053,13.8561,310700.0
2009-02-19 15:50:00,19.09,19.12,19.03,19.03,241500.0,13.8489,13.8706,13.8053,13.8053,241500.0
2009-02-19 15:55:00,19.04,19.05,18.96,19.0,430400.0,13.8126,13.8199,13.7546,13.7836,430400.0
2009-02-19 16:00:00,18.91,19.07,18.91,19.06,84800.0,13.7183,13.8344,13.7183,13.8271,84800.0
2009-02-19 16:05:00,19.06,19.06,19.06,19.06,0.0,13.8271,13.8271,13.8271,13.8271,0.0
2009-02-19 16:10:00,19.06,19.06,19.06,19.06,0.0,13.8271,13.8271,13.8271,13.8271,0.0
2009-02-20 09:30:00,18.65,18.73,18.55,18.58,252000.0,13.5297,13.5877,13.4571,13.4789,252000.0
2009-02-20 09:35:00,18.58,18.67,18.56,18.56,200700.0,13.4789,13.5442,13.4644,13.4644,200700.0
2009-02-20 09:40:00,18.56,18.57,18.5,18.53,74300.0,13.4644,13.4716,13.4209,13.4426,74300.0
2009-02-20 09:45:00,18.54,18.59,18.51,18.56,265100.0,13.4499,13.4861,13.4281,13.4644,265100.0
2009-02-20 09:50:00,18.56,18.69,18.55,18.59,281100.0,13.4644,13.5587,13.4571,13.4861,281100.0
2009-02-20 09:55:00,18.59,18.67,18.59,18.64,117100.0,13.4861,13.5442,13.4861,13.5224,117100.0
2009-02-20 10:00:00,18.65,18.67,18.63,18.67,115400.0,13.5297,13.5442,13.5152,13.5442,115400.0
2009-02-20 10:05:00,18.67,18.83,18.67,18.75,370300.0,13.5442,13.6603,13.5442,13.6022,370300.0
2009-02-20 10:10:00,18.76,18.78,18.68,18.7,173600.0,13.6095,13.624,13.5514,13.5659,173600.0
2009-02-20 10:15:00,18.69,18.7,18.64,18.65,64700.0,13.5587,13.5659,13.5224,13.5297,64700.0
2009-02-20 10:20:00,18.63,18.65,18.6,18.61,129700.0,13.5152,13.5297,13.4934,13.5007,129700.0
2009-02-20 10:25:00,18.6,18.69,18.59,18.68,98400.0,13.4934,13.5587,13.4861,13.5514,98400.0
2009-02-20 10:30:00,18.67,18.68,18.62,18.64,67400.0,13.5442,13.5514,13.5079,13.5224,67400.0
2009-02-20 10:35:00,18.64,18.68,18.62,18.66,78300.0,13.5224,13.5514,13.5079,13.5369,78300.0
2009-02-20 10:40:00,18.66,18.73,18.62,18.71,78900.0,13.5369,13.5877,13.5079,13.5732,78900.0
2009-02-20 10:45:00,18.7,18.7,18.65,18.66,77700.0,13.5659,13.5659,13.5297,13.5369,77700.0
2009-02-20 10:50:00,18.66,18.66,18.55,18.57,439900.0,13.5369,13.5369,13.4571,13.4716,439900.0
2009-02-20 10:55:00,18.57,18.59,18.54,18.59,166000.0,13.4716,13.4861,13.4499,13.4861,166000.0
2009-02-20 11:00:00,18.59,18.62,18.58,18.58,39600.0,13.4861,13.5079,13.4789,13.4789,39600.0
2009-02-20 11:05:00,18.57,18.59,18.52,18.53,145100.0,13.4716,13.4861,13.4354,13.4426,145100.0
2009-02-20 11:10:00,18.53,18.54,18.47,18.47,121100.0,13.4426,13.4499,13.3991,13.3991,121100.0
2009-02-20 11:15:00,18.47,18.5,18.44,18.5,136300.0,13.3991,13.4209,13.3773,13.4209,136300.0
2009-02-20 11:20:00,18.5,18.52,18.46,18.46,51900.0,13.4209,13.4354,13.3918,13.3918,51900.0
2009-02-20 11:25:00,18.45,18.46,18.44,18.45,79900.0,13.3846,13.3918,13.3773,13.3846,79900.0
2009-02-20 11:30:00,18.45,18.45,18.4,18.42,116900.0,13.3846,13.3846,13.3483,13.3628,116900.0
2009-02-20 11:35:00,18.43,18.52,18.43,18.52,161600.0,13.3701,13.4354,13.3701,13.4354,161600.0
2009-02-20 11:40:00,18.52,18.53,18.49,18.51,50200.0,13.4354,13.4426,13.4136,13.4281,50200.0
2009-02-20 11:45:00,18.51,18.51,18.45,18.5,24000.0,13.4281,13.4281,13.3846,13.4209,24000.0
2009-02-20 11:50:00,18.5,18.5,18.45,18.46,30000.0,13.4209,13.4209,13.3846,13.3918,30000.0
2009-02-20 11:55:00,18.47,18.49,18.46,18.46,41200.0,13.3991,13.4136,13.3918,13.3918,41200.0
2009-02-20 12:00:00,18.46,18.52,18.46,18.52,78800.0,13.3918,13.4354,13.3918,13.4354,78800.0
2009-02-20 12:05:00,18.51,18.55,18.5,18.55,157300.0,13.4281,13.4571,13.4209,13.4571,157300.0
2009-02-20 12:10:00,18.56,18.62,18.55,18.57,61100.0,13.4644,13.5079,13.4571,13.4716,61100.0
2009-02-20 12:15:00,18.57,18.58,18.54,18.57,247100.0,13.4716,13.4789,13.4499,13.4716,247100.0
2009-02-20 12:20:00,18.57,18.59,18.53,18.54,61400.0,13.4716,13.4861,13.4426,13.4499,61400.0
2009-02-20 12:25:00,18.53,18.55,18.52,18.54,50100.0,13.4426,13.4571,13.4354,13.4499,50100.0
2009-02-20 12:30:00,18.54,18.55,18.51,18.55,66800.0,13.4499,13.4571,13.4281,13.4571,66800.0
2009-02-20 12:35:00,18.55,18.58,18.54,18.57,101400.0,13.4571,13.4789,13.4499,13.4716,101400.0
2009-02-20 12:40:00,18.57,18.58,18.5,18.51,94000.0,13.4716,13.4789,13.4209,13.4281,94000.0
2009-02-20 12:45:00,18.51,18.51,18.41,18.41,153900.0,13.4281,13.4281,13.3556,13.3556,153900.0
2009-02-20 12:50:00,18.41,18.43,18.36,18.38,114500.0,13.3556,13.3701,13.3193,13.3338,114500.0
2009-02-20 12:55:00,18.38,18.41,18.33,18.36,93800.0,13.3338,13.3556,13.2975,13.3193,93800.0
2009-02-20 13:00:00,18.36,18.37,18.32,18.35,146000.0,13.3193,13.3265,13.2903,13.312,146000.0
2009-02-20 13:05:00,18.34,18.38,18.31,18.32,69000.0,13.3048,13.3338,13.283,13.2903,69000.0
2009-02-20 13:10:00,18.32,18.35,18.3,18.31,51300.0,13.2903,13.312,13.2758,13.283,51300.0
2009-02-20 13:15:00,18.31,18.31,18.27,18.29,109200.0,13.283,13.283,13.254,13.2685,109200.0
2009-02-20 13:20:00,18.3,18.38,18.3,18.34,94000.0,13.2758,13.3338,13.2758,13.3048,94000.0
2009-02-20 13:25:00,18.34,18.42,18.34,18.38,68200.0,13.3048,13.3628,13.3048,13.3338,68200.0
2009-02-20 13:30:00,18.38,18.39,18.35,18.38,84100.0,13.3338,13.3411,13.312,13.3338,84100.0
2009-02-20 13:35:00,18.39,18.4,18.36,18.38,49400.0,13.3411,13.3483,13.3193,13.3338,49400.0
2009-02-20 13:40:00,18.38,18.43,18.35,18.42,69600.0,13.3338,13.3701,13.312,13.3628,69600.0
2009-02-20 13:45:00,18.42,18.43,18.41,18.41,47300.0,13.3628,13.3701,13.3556,13.3556,47300.0
2009-02-20 13:50:00,18.41,18.49,18.4,18.46,177500.0,13.3556,13.4136,13.3483,13.3918,177500.0
2009-02-20 13:55:00,18.47,18.48,18.42,18.46,62100.0,13.3991,13.4063,13.3628,13.3918,62100.0
2009-02-20 14:00:00,18.45,18.46,18.39,18.41,59800.0,13.3846,13.3918,13.3411,13.3556,59800.0
2009-02-20 14:05:00,18.41,18.47,18.41,18.44,32500.0,13.3556,13.3991,13.3556,13.3773,32500.0
2009-02-20 14:10:00,18.45,18.47,18.4,18.42,43100.0,13.3846,13.3991,13.3483,13.3628,43100.0
2009-02-20 14:15:00,18.42,18.65,18.41,18.6,377500.0,13.3628,13.5297,13.3556,13.4934,377500.0
2009-02-20 14:20:00,18.59,18.77,18.56,18.76,409100.0,13.4861,13.6167,13.4644,13.6095,409100.0
2009-02-20 14:25:00,18.77,18.85,18.61,18.62,373700.0,13.6167,13.6748,13.5007,13.5079,373700.0
2009-02-20 14:30:00,18.62,18.72,18.62,18.66,564100.0,13.5079,13.5805,13.5079,13.5369,564100.0
2009-02-20 14:35:00,18.67,18.78,18.61,18.78,1385800.0,13.5442,13.624,13.5007,13.624,1385800.0
2009-02-20 14:40:00,18.78,18.78,18.72,18.74,1651100.0,13.624,13.624,13.5805,13.595,1651100.0
2009-02-20 14:45:00,18.73,18.84,18.73,18.83,1864500.0,13.5877,13.6675,13.5877,13.6603,1864500.0
2009-02-20 14:50:00,18.83,18.93,18.79,18.79,454800.0,13.6603,13.7328,13.6312,13.6312,454800.0
2009-02-20 14:55:00,18.8,18.82,18.71,18.74,394300.0,13.6385,13.653,13.5732,13.595,394300.0
2009-02-20 15:00:00,18.73,18.73,18.62,18.66,325700.0,13.5877,13.5877,13.5079,13.5369,325700.0
2009-02-20 15:05:00,18.65,18.72,18.63,18.68,196700.0,13.5297,13.5805,13.5152,13.5514,196700.0
2009-02-20 15:10:00,18.68,18.7,18.58,18.68,244800.0,13.5514,13.5659,13.4789,13.5514,244800.0
2009-02-20 15:15:00,18.69,18.73,18.65,18.7,81700.0,13.5587,13.5877,13.5297,13.5659,81700.0
2009-02-20 15:20:00,18.7,18.73,18.64,18.67,48500.0,13.5659,13.5877,13.5224,13.5442,48500.0
2009-02-20 15:25:00,18.67,18.69,18.55,18.56,338300.0,13.5442,13.5587,13.4571,13.4644,338300.0
2009-02-20 15:30:00,18.56,18.62,18.51,18.6,75100.0,13.4644,13.5079,13.4281,13.4934,75100.0
2009-02-20 15:35:00,18.59,18.67,18.59,18.61,77700.0,13.4861,13.5442,13.4861,13.5007,77700.0
2009-02-20 15:40:00,18.61,18.63,18.52,18.54,216500.0,13.5007,13.5152,13.4354,13.4499,216500.0
2009-02-20 15:45:00,18.54,18.58,18.51,18.57,244900.0,13.4499,13.4789,13.4281,13.4716,244900.0
2009-02-20 15:50:00,18.58,18.7,18.57,18.66,322900.0,13.4789,13.5659,13.4716,13.5369,322900.0
2009-02-20 15:55:00,18.66,18.68,18.64,18.65,341100.0,13.5369,13.5514,13.5224,13.5297,341100.0
2009-02-20 16:00:00,18.61,18.75,18.58,18.58,34400.0,13.5007,13.6022,13.4789,13.4789,34400.0
2009-02-20 16:05:00,18.58,18.58,18.58,18.58,0.0,13.4789,13.4789,13.4789,13.4789,0.0
2009-02-20 16:10:00,18.58,18.58,18.58,18.58,0.0,13.4789,13.4789,13.4789,13.4789,0.0
2009-02-23 09:30:00,18.84,18.94,18.79,18.79,245900.0,13.6675,13.7401,13.6312,13.6312,245900.0
2009-02-23 09:35:00,18.79,18.84,18.75,18.82,247700.0,13.6312,13.6675,13.6022,13.653,247700.0
2009-02-23 09:40:00,18.82,18.82,18.65,18.66,258300.0,13.653,13.653,13.5297,13.5369,258300.0
2009-02-23 09:45:00,18.65,18.69,18.57,18.57,165000.0,13.5297,13.5587,13.4716,13.4716,165000.0
2009-02-23 09:50:00,18.57,18.61,18.55,18.61,109300.0,13.4716,13.5007,13.4571,13.5007,109300.0
2009-02-23 09:55:00,18.61,18.63,18.53,18.54,152900.0,13.5007,13.5152,13.4426,13.4499,152900.0
2009-02-23 10:00:00,18.54,18.57,18.47,18.47,166300.0,13.4499,13.4716,13.3991,13.3991,166300.0
2009-02-23 10:05:00,18.46,18.47,18.42,18.45,87600.0,13.3918,13.3991,13.3628,13.3846,87600.0
2009-02-23 10:10:00,18.46,18.46,18.36,18.37,310700.0,13.3918,13.3918,13.3193,13.3265,310700.0
2009-02-23 10:15:00,18.37,18.4,18.34,18.38,261300.0,13.3265,13.3483,13.3048,13.3338,261300.0
2009-02-23 10:20:00,18.38,18.45,18.38,18.42,95500.0,13.3338,13.3846,13.3338,13.3628,95500.0
2009-02-23 10:25:00,18.42,18.42,18.38,18.4,159700.0,13.3628,13.3628,13.3338,13.3483,159700.0
2009-02-23 10:30:00,18.4,18.4,18.34,18.34,111000.0,13.3483,13.3483,13.3048,13.3048,111000.0
2009-02-23 10:35:00,18.33,18.33,18.26,18.28,110500.0,13.2975,13.2975,13.2467,13.2613,110500.0
2009-02-23 10:40:00,18.27,18.3,18.23,18.29,155300.0,13.254,13.2758,13.225,13.2685,155300.0
2009-02-23 10:45:00,18.29,18.34,18.28,18.33,162900.0,13.2685,13.3048,13.2613,13.2975,162900.0
2009-02-23 10:50:00,18.33,18.37,18.31,18.32,95800.0,13.2975,13.3265,13.283,13.2903,95800.0
2009-02-23 10:55:00,18.32,18.33,18.2,18.21,68400.0,13.2903,13.2975,13.2032,13.2105,68400.0
2009-02-23 11:00:00,18.21,18.27,18.2,18.24,54200.0,13.2105,13.254,13.2032,13.2322,54200.0
2009-02-23 11:05:00,18.24,18.25,18.21,18.23,369700.0,13.2322,13.2395,13.2105,13.225,369700.0
2009-02-23 11:10:00,18.23,18.3,18.23,18.27,80300.0,13.225,13.2758,13.225,13.254,80300.0
2009-02-23 11:15:00,18.26,18.26,18.21,18.21,79200.0,13.2467,13.2467,13.2105,13.2105,79200.0
2009-02-23 11:20:00,18.21,18.24,18.21,18.21,67600.0,13.2105,13.2322,13.2105,13.2105,67600.0
2009-02-23 11:25:00,18.21,18.27,18.21,18.25,110500.0,13.2105,13.254,13.2105,13.2395,110500.0
2009-02-23 11:30:00,18.24,18.24,18.14,18.17,117300.0,13.2322,13.2322,13.1597,13.1815,117300.0
2009-02-23 11:35:00,18.17,18.23,18.17,18.22,163300.0,13.1815,13.225,13.1815,13.2177,163300.0
2009-02-23 11:40:00,18.22,18.23,18.18,18.19,130600.0,13.2177,13.225,13.1887,13.196,130600.0
2009-02-23 11:45:00,18.19,18.21,18.18,18.21,67200.0,13.196,13.2105,13.1887,13.2105,67200.0
2009-02-23 11:50:00,18.21,18.24,18.21,18.23,50100.0,13.2105,13.2322,13.2105,13.225,50100.0
2009-02-23 11:55:00,18.21,18.22,18.16,18.2,90800.0,13.2105,13.2177,13.1742,13.2032,90800.0
2009-02-23 12:00:00,18.19,18.19,18.14,18.15,169800.0,13.196,13.196,13.1597,13.1669,169800.0
2009-02-23 12:05:00,18.15,18.17,18.14,18.14,45200.0,13.1669,13.1815,13.1597,13.1597,45200.0
2009-02-23 12:10:00,18.14,18.21,18.14,18.2,43900.0,13.1597,13.2105,13.1597,13.2032,43900.0
2009-02-23 12:15:00,18.2,18.2,18.17,18.18,100500.0,13.2032,13.2032,13.1815,13.1887,100500.0
2009-02-23 12:20:00,18.17,18.2,18.16,18.2,70000.0,13.1815,13.2032,13.1742,13.2032,70000.0
2009-02-23 12:25:00,18.2,18.21,18.16,18.17,64500.0,13.2032,13.2105,13.1742,13.1815,64500.0
2009-02-23 12:30:00,18.17,18.17,18.09,18.09,52300.0,13.1815,13.1815,13.1234,13.1234,52300.0
2009-02-23 12:35:00,18.1,18.12,18.08,18.11,64600.0,13.1307,13.1452,13.1162,13.1379,64600.0
2009-02-23 12:40:00,18.11,18.12,18.09,18.1,47000.0,13.1379,13.1452,13.1234,13.1307,47000.0
2009-02-23 12:45:00,18.1,18.1,18.02,18.02,60000.0,13.1307,13.1307,13.0726,13.0726,60000.0
2009-02-23 12:50:00,18.04,18.07,18.0,18.01,133500.0,13.0871,13.1089,13.0581,13.0654,133500.0
2009-02-23 12:55:00,18.01,18.02,17.97,17.97,78800.0,13.0654,13.0726,13.0364,13.0364,78800.0
2009-02-23 13:00:00,17.98,18.02,17.97,18.0,41300.0,13.0436,13.0726,13.0364,13.0581,41300.0
2009-02-23 13:05:00,18.02,18.1,18.01,18.1,209500.0,13.0726,13.1307,13.0654,13.1307,209500.0
2009-02-23 13:10:00,18.1,18.13,18.1,18.11,50400.0,13.1307,13.1524,13.1307,13.1379,50400.0
2009-02-23 13:15:00,18.11,18.13,18.11,18.11,17800.0,13.1379,13.1524,13.1379,13.1379,17800.0
2009-02-23 13:20:00,18.1,18.13,18.1,18.11,27600.0,13.1307,13.1524,13.1307,13.1379,27600.0
2009-02-23 13:25:00,18.13,18.15,18.12,18.13,53800.0,13.1524,13.1669,13.1452,13.1524,53800.0
2009-02-23 13:30:00,18.12,18.16,18.06,18.08,264500.0,13.1452,13.1742,13.1017,13.1162,264500.0
2009-02-23 13:35:00,18.08,18.13,18.08,18.12,50600.0,13.1162,13.1524,13.1162,13.1452,50600.0
2009-02-23 13:40:00,18.13,18.18,18.12,18.18,72500.0,13.1524,13.1887,13.1452,13.1887,72500.0
2009-02-23 13:45:00,18.17,18.17,18.11,18.11,113200.0,13.1815,13.1815,13.1379,13.1379,113200.0
2009-02-23 13:50:00,18.11,18.15,18.08,18.14,134900.0,13.1379,13.1669,13.1162,13.1597,134900.0
2009-02-23 13:55:00,18.14,18.14,18.1,18.12,137500.0,13.1597,13.1597,13.1307,13.1452,137500.0
2009-02-23 14:00:00,18.12,18.13,18.06,18.13,209100.0,13.1452,13.1524,13.1017,13.1524,209100.0
2009-02-23 14:05:00,18.13,18.15,18.07,18.07,52000.0,13.1524,13.1669,13.1089,13.1089,52000.0
2009-02-23 14:10:00,18.08,18.14,18.06,18.13,219600.0,13.1162,13.1597,13.1017,13.1524,219600.0
2009-02-23 14:15:00,18.12,18.23,18.12,18.2,271400.0,13.1452,13.225,13.1452,13.2032,271400.0
2009-02-23 14:20:00,18.2,18.23,18.19,18.2,164900.0,13.2032,13.225,13.196,13.2032,164900.0
2009-02-23 14:25:00,18.2,18.25,18.2,18.24,156400.0,13.2032,13.2395,13.2032,13.2322,156400.0
2009-02-23 14:30:00,18.23,18.24,18.13,18.16,64000.0,13.225,13.2322,13.1524,13.1742,64000.0
2009-02-23 14:35:00,18.16,18.17,18.11,18.13,167900.0,13.1742,13.1815,13.1379,13.1524,167900.0
2009-02-23 14:40:00,18.13,18.14,18.04,18.07,162300.0,13.1524,13.1597,13.0871,13.1089,162300.0
2009-02-23 14:45:00,18.07,18.07,18.01,18.03,48800.0,13.1089,13.1089,13.0654,13.0799,48800.0
2009-02-23 14:50:00,18.03,18.04,17.89,17.92,359100.0,13.0799,13.0871,12.9783,13.0001,359100.0
2009-02-23 14:55:00,17.93,17.93,17.88,17.88,210600.0,13.0073,13.0073,12.9711,12.9711,210600.0
2009-02-23 15:00:00,17.88,17.92,17.86,17.92,390600.0,12.9711,13.0001,12.9566,13.0001,390600.0
2009-02-23 15:05:00,17.92,18.0,17.92,17.96,186100.0,13.0001,13.0581,13.0001,13.0291,186100.0
2009-02-23 15:10:00,17.96,18.01,17.91,17.98,128900.0,13.0291,13.0654,12.9928,13.0436,128900.0
2009-02-23 15:15:00,17.98,17.98,17.93,17.95,101100.0,13.0436,13.0436,13.0073,13.0219,101100.0
2009-02-23 15:20:00,17.94,17.95,17.82,17.86,271500.0,13.0146,13.0219,12.9275,12.9566,271500.0
2009-02-23 15:25:00,17.86,17.92,17.81,17.87,148300.0,12.9566,13.0001,12.9203,12.9638,148300.0
2009-02-23 15:30:00,17.87,17.99,17.87,17.89,169300.0,12.9638,13.0509,12.9638,12.9783,169300.0
2009-02-23 15:35:00,17.9,17.95,17.86,17.88,177600.0,12.9856,13.0219,12.9566,12.9711,177600.0
2009-02-23 15:40:00,17.88,17.9,17.82,17.85,410300.0,12.9711,12.9856,12.9275,12.9493,410300.0
2009-02-23 15:45:00,17.84,17.88,17.8,17.81,370500.0,12.9421,12.9711,12.913,12.9203,370500.0
2009-02-23 15:50:00,17.81,17.85,17.77,17.83,260300.0,12.9203,12.9493,12.8913,12.9348,260300.0
2009-02-23 15:55:00,17.83,17.83,17.79,17.82,452600.0,12.9348,12.9348,12.9058,12.9275,452600.0
2009-02-24 09:30:00,17.86,18.04,17.84,17.85,103600.0,12.9566,13.0871,12.9421,12.9493,103600.0
2009-02-24 09:35:00,17.85,17.91,17.82,17.9,341800.0,12.9493,12.9928,12.9275,12.9856,341800.0
2009-02-24 09:40:00,17.89,17.89,17.83,17.85,77300.0,12.9783,12.9783,12.9348,12.9493,77300.0
2009-02-24 09:45:00,17.86,17.9,17.84,17.86,93700.0,12.9566,12.9856,12.9421,12.9566,93700.0
2009-02-24 09:50:00,17.86,17.92,17.86,17.86,179400.0,12.9566,13.0001,12.9566,12.9566,179400.0
2009-02-24 09:55:00,17.86,17.86,17.78,17.79,56200.0,12.9566,12.9566,12.8985,12.9058,56200.0
2009-02-24 10:00:00,17.77,17.78,17.65,17.69,1007700.0,12.8913,12.8985,12.8042,12.8332,1007700.0
2009-02-24 10:05:00,17.68,17.76,17.68,17.71,184800.0,12.826,12.884,12.826,12.8477,184800.0
2009-02-24 10:10:00,17.72,17.76,17.69,17.69,109000.0,12.855,12.884,12.8332,12.8332,109000.0
2009-02-24 10:15:00,17.7,17.7,17.64,17.69,98300.0,12.8405,12.8405,12.797,12.8332,98300.0
2009-02-24 10:20:00,17.69,17.73,17.66,17.73,85800.0,12.8332,12.8623,12.8115,12.8623,85800.0
2009-02-24 10:25:00,17.73,17.79,17.68,17.78,143100.0,12.8623,12.9058,12.826,12.8985,143100.0
2009-02-24 10:30:00,17.77,17.89,17.77,17.88,123400.0,12.8913,12.9783,12.8913,12.9711,123400.0
2009-02-24 10:35:00,17.88,17.92,17.88,17.89,95600.0,12.9711,13.0001,12.9711,12.9783,95600.0
2009-02-24 10:40:00,17.88,17.9,17.87,17.9,49700.0,12.9711,12.9856,12.9638,12.9856,49700.0
2009-02-24 10:45:00,17.9,18.05,17.9,18.03,102300.0,12.9856,13.0944,12.9856,13.0799,102300.0
2009-02-24 10:50:00,18.03,18.05,18.0,18.02,101700.0,13.0799,13.0944,13.0581,13.0726,101700.0
2009-02-24 10:55:00,18.01,18.04,17.92,17.96,139800.0,13.0654,13.0871,13.0001,13.0291,139800.0
2009-02-24 11:00:00,17.95,17.97,17.93,17.96,75700.0,13.0219,13.0364,13.0073,13.0291,75700.0
2009-02-24 11:05:00,17.96,18.0,17.95,17.95,87900.0,13.0291,13.0581,13.0219,13.0219,87900.0
2009-02-24 11:10:00,17.94,17.99,17.92,17.97,135300.0,13.0146,13.0509,13.0001,13.0364,135300.0
2009-02-24 11:15:00,17.97,18.02,17.95,17.96,96800.0,13.0364,13.0726,13.0219,13.0291,96800.0
2009-02-24 11:20:00,17.96,18.01,17.94,17.96,71200.0,13.0291,13.0654,13.0146,13.0291,71200.0
2009-02-24 11:25:00,17.96,17.98,17.92,17.96,224300.0,13.0291,13.0436,13.0001,13.0291,224300.0
2009-02-24 11:30:00,17.96,17.97,17.89,17.92,57900.0,13.0291,13.0364,12.9783,13.0001,57900.0
2009-02-24 11:35:00,17.91,17.95,17.91,17.94,45700.0,12.9928,13.0219,12.9928,13.0146,45700.0
2009-02-24 11:40:00,17.94,17.96,17.93,17.94,38400.0,13.0146,13.0291,13.0073,13.0146,38400.0
2009-02-24 11:45:00,17.94,17.94,17.81,17.81,278600.0,13.0146,13.0146,12.9203,12.9203,278600.0
2009-02-24 11:50:00,17.81,17.88,17.81,17.88,54700.0,12.9203,12.9711,12.9203,12.9711,54700.0
2009-02-24 11:55:00,17.88,17.89,17.84,17.85,69300.0,12.9711,12.9783,12.9421,12.9493,69300.0
2009-02-24 12:00:00,17.85,17.92,17.84,17.91,74800.0,12.9493,13.0001,12.9421,12.9928,74800.0
2009-02-24 12:05:00,17.9,17.9,17.84,17.85,101100.0,12.9856,12.9856,12.9421,12.9493,101100.0
2009-02-24 12:10:00,17.85,17.85,17.81,17.83,88500.0,12.9493,12.9493,12.9203,12.9348,88500.0
2009-02-24 12:15:00,17.83,17.84,17.8,17.83,73100.0,12.9348,12.9421,12.913,12.9348,73100.0
2009-02-24 12:20:00,17.84,17.87,17.83,17.83,53300.0,12.9421,12.9638,12.9348,12.9348,53300.0
2009-02-24 12:25:00,17.83,17.87,17.83,17.86,201300.0,12.9348,12.9638,12.9348,12.9566,201300.0
2009-02-24 12:30:00,17.86,17.89,17.85,17.86,66200.0,12.9566,12.9783,12.9493,12.9566,66200.0
2009-02-24 12:35:00,17.87,17.97,17.86,17.93,258100.0,12.9638,13.0364,12.9566,13.0073,258100.0
2009-02-24 12:40:00,17.92,17.97,17.91,17.97,127500.0,13.0001,13.0364,12.9928,13.0364,127500.0
2009-02-24 12:45:00,17.97,17.98,17.96,17.96,24100.0,13.0364,13.0436,13.0291,13.0291,24100.0
2009-02-24 12:50:00,17.97,17.99,17.95,17.95,50800.0,13.0364,13.0509,13.0219,13.0219,50800.0
2009-02-24 12:55:00,17.95,17.99,17.94,17.95,58800.0,13.0219,13.0509,13.0146,13.0219,58800.0
2009-02-24 13:00:00,17.95,18.01,17.93,18.01,63300.0,13.0219,13.0654,13.0073,13.0654,63300.0
2009-02-24 13:05:00,18.01,18.02,17.99,18.0,26300.0,13.0654,13.0726,13.0509,13.0581,26300.0
2009-02-24 13:10:00,17.99,18.0,17.89,17.89,60700.0,13.0509,13.0581,12.9783,12.9783,60700.0
2009-02-24 13:15:00,17.9,17.92,17.9,17.92,26100.0,12.9856,13.0001,12.9856,13.0001,26100.0
2009-02-24 13:20:00,17.92,18.1,17.91,18.07,108500.0,13.0001,13.1307,12.9928,13.1089,108500.0
2009-02-24 13:25:00,18.08,18.17,18.08,18.17,234200.0,13.1162,13.1815,13.1162,13.1815,234200.0
2009-02-24 13:30:00,18.17,18.23,18.15,18.21,170000.0,13.1815,13.225,13.1669,13.2105,170000.0
2009-02-24 13:35:00,18.21,18.22,18.15,18.21,96400.0,13.2105,13.2177,13.1669,13.2105,96400.0
2009-02-24 13:40:00,18.22,18.25,18.14,18.14,350700.0,13.2177,13.2395,13.1597,13.1597,350700.0
2009-02-24 13:45:00,18.14,18.2,18.14,18.18,105600.0,13.1597,13.2032,13.1597,13.1887,105600.0
2009-02-24 13:50:00,18.18,18.26,18.17,18.21,401000.0,13.1887,13.2467,13.1815,13.2105,401000.0
2009-02-24 13:55:00,18.22,18.29,18.22,18.29,87200.0,13.2177,13.2685,13.2177,13.2685,87200.0
2009-02-24 14:00:00,18.3,18.3,18.26,18.29,46700.0,13.2758,13.2758,13.2467,13.2685,46700.0
2009-02-24 14:05:00,18.28,18.3,18.25,18.25,59000.0,13.2613,13.2758,13.2395,13.2395,59000.0
2009-02-24 14:10:00,18.25,18.25,18.2,18.23,141900.0,13.2395,13.2395,13.2032,13.225,141900.0
2009-02-24 14:15:00,18.24,18.38,18.24,18.36,109500.0,13.2322,13.3338,13.2322,13.3193,109500.0
2009-02-24 14:20:00,18.36,18.37,18.31,18.37,181700.0,13.3193,13.3265,13.283,13.3265,181700.0
2009-02-24 14:25:00,18.37,18.38,18.33,18.35,46700.0,13.3265,13.3338,13.2975,13.312,46700.0
2009-02-24 14:30:00,18.35,18.35,18.28,18.31,105500.0,13.312,13.312,13.2613,13.283,105500.0
2009-02-24 14:35:00,18.31,18.34,18.27,18.31,67200.0,13.283,13.3048,13.254,13.283,67200.0
2009-02-24 14:40:00,18.3,18.32,18.24,18.26,101900.0,13.2758,13.2903,13.2322,13.2467,101900.0
2009-02-24 14:45:00,18.26,18.29,18.24,18.29,45500.0,13.2467,13.2685,13.2322,13.2685,45500.0
2009-02-24 14:50:00,18.29,18.32,18.27,18.28,25600.0,13.2685,13.2903,13.254,13.2613,25600.0
2009-02-24 14:55:00,18.29,18.41,18.29,18.38,247900.0,13.2685,13.3556,13.2685,13.3338,247900.0
2009-02-24 15:00:00,18.38,18.43,18.38,18.4,72100.0,13.3338,13.3701,13.3338,13.3483,72100.0
2009-02-24 15:05:00,18.4,18.47,18.4,18.46,92300.0,13.3483,13.3991,13.3483,13.3918,92300.0
2009-02-24 15:10:00,18.47,18.5,18.44,18.5,76100.0,13.3991,13.4209,13.3773,13.4209,76100.0
2009-02-24 15:15:00,18.5,18.53,18.48,18.53,110700.0,13.4209,13.4426,13.4063,13.4426,110700.0
2009-02-24 15:20:00,18.54,18.54,18.49,18.51,112500.0,13.4499,13.4499,13.4136,13.4281,112500.0
2009-02-24 15:25:00,18.52,18.55,18.47,18.47,98300.0,13.4354,13.4571,13.3991,13.3991,98300.0
2009-02-24 15:30:00,18.47,18.5,18.39,18.4,102200.0,13.3991,13.4209,13.3411,13.3483,102200.0
2009-02-24 15:35:00,18.41,18.46,18.41,18.45,68700.0,13.3556,13.3918,13.3556,13.3846,68700.0
2009-02-24 15:40:00,18.46,18.5,18.44,18.44,102900.0,13.3918,13.4209,13.3773,13.3773,102900.0
2009-02-24 15:45:00,18.44,18.45,18.39,18.44,224800.0,13.3773,13.3846,13.3411,13.3773,224800.0
2009-02-24 15:50:00,18.44,18.46,18.4,18.45,167800.0,13.3773,13.3918,13.3483,13.3846,167800.0
2009-02-24 15:55:00,18.44,18.44,18.36,18.37,212200.0,13.3773,13.3773,13.3193,13.3265,212200.0
2009-02-25 09:30:00,18.33,18.33,18.19,18.25,139500.0,13.2975,13.2975,13.196,13.2395,139500.0
2009-02-25 09:35:00,18.25,18.27,18.16,18.18,303200.0,13.2395,13.254,13.1742,13.1887,303200.0
2009-02-25 09:40:00,18.18,18.19,18.04,18.04,50800.0,13.1887,13.196,13.0871,13.0871,50800.0
2009-02-25 09:45:00,18.03,18.03,17.94,18.0,147300.0,13.0799,13.0799,13.0146,13.0581,147300.0
2009-02-25 09:50:00,18.0,18.02,17.94,18.0,50200.0,13.0581,13.0726,13.0146,13.0581,50200.0
2009-02-25 09:55:00,18.01,18.01,17.93,17.95,52100.0,13.0654,13.0654,13.0073,13.0219,52100.0
2009-02-25 10:00:00,17.94,17.95,17.79,17.82,961900.0,13.0146,13.0219,12.9058,12.9275,961900.0
2009-02-25 10:05:00,17.82,17.82,17.74,17.79,137400.0,12.9275,12.9275,12.8695,12.9058,137400.0
2009-02-25 10:10:00,17.78,17.8,17.73,17.78,200700.0,12.8985,12.913,12.8623,12.8985,200700.0
2009-02-25 10:15:00,17.77,17.8,17.71,17.8,97300.0,12.8913,12.913,12.8477,12.913,97300.0
2009-02-25 10:20:00,17.8,17.8,17.76,17.79,74000.0,12.913,12.913,12.884,12.9058,74000.0
2009-02-25 10:25:00,17.79,17.86,17.75,17.86,159400.0,12.9058,12.9566,12.8768,12.9566,159400.0
2009-02-25 10:30:00,17.85,17.86,17.78,17.78,57000.0,12.9493,12.9566,12.8985,12.8985,57000.0
2009-02-25 10:35:00,17.77,17.81,17.76,17.77,56700.0,12.8913,12.9203,12.884,12.8913,56700.0
2009-02-25 10:40:00,17.78,17.8,17.69,17.69,122500.0,12.8985,12.913,12.8332,12.8332,122500.0
2009-02-25 10:45:00,17.69,17.73,17.68,17.71,172200.0,12.8332,12.8623,12.826,12.8477,172200.0
2009-02-25 10:50:00,17.71,17.74,17.69,17.72,132100.0,12.8477,12.8695,12.8332,12.855,132100.0
2009-02-25 10:55:00,17.72,17.74,17.7,17.72,61000.0,12.855,12.8695,12.8405,12.855,61000.0
2009-02-25 11:00:00,17.72,17.75,17.71,17.74,46100.0,12.855,12.8768,12.8477,12.8695,46100.0
2009-02-25 11:05:00,17.75,17.82,17.75,17.81,110600.0,12.8768,12.9275,12.8768,12.9203,110600.0
2009-02-25 11:10:00,17.81,17.82,17.77,17.8,48600.0,12.9203,12.9275,12.8913,12.913,48600.0
2009-02-25 11:15:00,17.79,17.8,17.76,17.78,177900.0,12.9058,12.913,12.884,12.8985,177900.0
2009-02-25 11:20:00,17.78,17.87,17.78,17.87,93400.0,12.8985,12.9638,12.8985,12.9638,93400.0
2009-02-25 11:25:00,17.86,17.9,17.85,17.88,276600.0,12.9566,12.9856,12.9493,12.9711,276600.0
2009-02-25 11:30:00,17.89,17.9,17.85,17.9,84400.0,12.9783,12.9856,12.9493,12.9856,84400.0
2009-02-25 11:35:00,17.9,17.92,17.85,17.87,167200.0,12.9856,13.0001,12.9493,12.9638,167200.0
2009-02-25 11:40:00,17.87,17.97,17.87,17.97,201000.0,12.9638,13.0364,12.9638,13.0364,201000.0
2009-02-25 11:45:00,17.96,18.02,17.95,17.96,354200.0,13.0291,13.0726,13.0219,13.0291,354200.0
2009-02-25 11:50:00,17.96,17.98,17.91,17.91,105000.0,13.0291,13.0436,12.9928,12.9928,105000.0
2009-02-25 11:55:00,17.92,17.92,17.78,17.8,91100.0,13.0001,13.0001,12.8985,12.913,91100.0
2009-02-25 12:00:00,17.8,17.85,17.8,17.81,225000.0,12.913,12.9493,12.913,12.9203,225000.0
2009-02-25 12:05:00,17.81,17.83,17.79,17.81,80800.0,12.9203,12.9348,12.9058,12.9203,80800.0
2009-02-25 12:10:00,17.81,17.83,17.76,17.8,111500.0,12.9203,12.9348,12.884,12.913,111500.0
2009-02-25 12:15:00,17.79,17.8,17.76,17.77,121900.0,12.9058,12.913,12.884,12.8913,121900.0
2009-02-25 12:20:00,17.76,17.79,17.76,17.77,136600.0,12.884,12.9058,12.884,12.8913,136600.0
2009-02-25 12:25:00,17.76,17.76,17.71,17.72,151000.0,12.884,12.884,12.8477,12.855,151000.0
2009-02-25 12:30:00,17.72,17.75,17.72,17.74,76000.0,12.855,12.8768,12.855,12.8695,76000.0
2009-02-25 12:35:00,17.74,17.77,17.72,17.77,46500.0,12.8695,12.8913,12.855,12.8913,46500.0
2009-02-25 12:40:00,17.77,17.77,17.7,17.7,69000.0,12.8913,12.8913,12.8405,12.8405,69000.0
2009-02-25 12:45:00,17.69,17.72,17.67,17.7,166200.0,12.8332,12.855,12.8187,12.8405,166200.0
2009-02-25 12:50:00,17.7,17.73,17.7,17.71,36000.0,12.8405,12.8623,12.8405,12.8477,36000.0
2009-02-25 12:55:00,17.71,17.78,17.7,17.76,76600.0,12.8477,12.8985,12.8405,12.884,76600.0
2009-02-25 13:00:00,17.76,17.85,17.74,17.81,65800.0,12.884,12.9493,12.8695,12.9203,65800.0
2009-02-25 13:05:00,17.81,17.84,17.78,17.82,60200.0,12.9203,12.9421,12.8985,12.9275,60200.0
2009-02-25 13:10:00,17.82,17.83,17.77,17.82,70500.0,12.9275,12.9348,12.8913,12.9275,70500.0
2009-02-25 13:15:00,17.81,17.81,17.78,17.79,38000.0,12.9203,12.9203,12.8985,12.9058,38000.0
2009-02-25 13:20:00,17.79,17.8,17.74,17.76,62700.0,12.9058,12.913,12.8695,12.884,62700.0
2009-02-25 13:25:00,17.76,17.79,17.75,17.76,37400.0,12.884,12.9058,12.8768,12.884,37400.0
2009-02-25 13:30:00,17.76,17.82,17.75,17.81,47200.0,12.884,12.9275,12.8768,12.9203,47200.0
2009-02-25 13:35:00,17.81,17.87,17.81,17.85,44300.0,12.9203,12.9638,12.9203,12.9493,44300.0
2009-02-25 13:40:00,17.85,17.93,17.85,17.9,60400.0,12.9493,13.0073,12.9493,12.9856,60400.0
2009-02-25 13:45:00,17.89,17.99,17.88,17.99,142300.0,12.9783,13.0509,12.9711,13.0509,142300.0
2009-02-25 13:50:00,17.99,18.06,17.96,18.04,121500.0,13.0509,13.1017,13.0291,13.0871,121500.0
2009-02-25 13:55:00,18.04,18.09,18.03,18.03,127800.0,13.0871,13.1234,13.0799,13.0799,127800.0
2009-02-25 14:00:00,18.04,18.08,17.93,17.94,163800.0,13.0871,13.1162,13.0073,13.0146,163800.0
2009-02-25 14:05:00,17.94,17.95,17.8,17.83,156300.0,13.0146,13.0219,12.913,12.9348,156300.0
2009-02-25 14:10:00,17.84,17.88,17.76,17.79,174200.0,12.9421,12.9711,12.884,12.9058,174200.0
2009-02-25 14:15:00,17.8,17.88,17.76,17.79,208900.0,12.913,12.9711,12.884,12.9058,208900.0
2009-02-25 14:20:00,17.78,17.88,17.74,17.87,210000.0,12.8985,12.9711,12.8695,12.9638,210000.0
2009-02-25 14:25:00,17.87,17.9,17.8,17.89,152800.0,12.9638,12.9856,12.913,12.9783,152800.0
2009-02-25 14:30:00,17.9,17.92,17.85,17.88,229100.0,12.9856,13.0001,12.9493,12.9711,229100.0
2009-02-25 14:35:00,17.88,17.88,17.83,17.85,167000.0,12.9711,12.9711,12.9348,12.9493,167000.0
2009-02-25 14:40:00,17.86,17.99,17.85,17.98,339200.0,12.9566,13.0509,12.9493,13.0436,339200.0
2009-02-25 14:45:00,17.98,18.02,17.93,17.95,356900.0,13.0436,13.0726,13.0073,13.0219,356900.0
2009-02-25 14:50:00,17.95,18.09,17.95,18.07,152200.0,13.0219,13.1234,13.0219,13.1089,152200.0
2009-02-25 14:55:00,18.07,18.08,17.97,18.0,259600.0,13.1089,13.1162,13.0364,13.0581,259600.0
2009-02-25 15:00:00,18.0,18.11,17.97,18.11,247500.0,13.0581,13.1379,13.0364,13.1379,247500.0
2009-02-25 15:05:00,18.1,18.15,18.06,18.11,170200.0,13.1307,13.1669,13.1017,13.1379,170200.0
2009-02-25 15:10:00,18.1,18.13,18.01,18.11,281200.0,13.1307,13.1524,13.0654,13.1379,281200.0
2009-02-25 15:15:00,18.11,18.25,18.11,18.21,508300.0,13.1379,13.2395,13.1379,13.2105,508300.0
2009-02-25 15:20:00,18.2,18.28,18.18,18.23,278100.0,13.2032,13.2613,13.1887,13.225,278100.0
2009-02-25 15:25:00,18.23,18.28,18.2,18.22,365000.0,13.225,13.2613,13.2032,13.2177,365000.0
2009-02-25 15:30:00,18.22,18.23,18.18,18.2,168000.0,13.2177,13.225,13.1887,13.2032,168000.0
2009-02-25 15:35:00,18.2,18.22,18.09,18.09,538600.0,13.2032,13.2177,13.1234,13.1234,538600.0
2009-02-25 15:40:00,18.09,18.11,18.03,18.03,448600.0,13.1234,13.1379,13.0799,13.0799,448600.0
2009-02-25 15:45:00,18.04,18.11,17.99,18.02,290200.0,13.0871,13.1379,13.0509,13.0726,290200.0
2009-02-25 15:50:00,18.02,18.06,17.94,17.95,292200.0,13.0726,13.1017,13.0146,13.0219,292200.0
2009-02-25 15:55:00,17.94,17.94,17.86,17.87,482600.0,13.0146,13.0146,12.9566,12.9638,482600.0
2009-02-26 09:30:00,18.21,18.21,18.04,18.12,32600.0,13.2105,13.2105,13.0871,13.1452,32600.0
2009-02-26 09:35:00,18.11,18.11,17.98,17.98,43800.0,13.1379,13.1379,13.0436,13.0436,43800.0
2009-02-26 09:40:00,17.98,18.02,17.92,18.0,138800.0,13.0436,13.0726,13.0001,13.0581,138800.0
2009-02-26 09:45:00,18.0,18.01,17.88,17.92,152800.0,13.0581,13.0654,12.9711,13.0001,152800.0
2009-02-26 09:50:00,17.92,18.01,17.91,18.01,331800.0,13.0001,13.0654,12.9928,13.0654,331800.0
2009-02-26 09:55:00,18.02,18.06,17.97,18.06,93800.0,13.0726,13.1017,13.0364,13.1017,93800.0
2009-02-26 10:00:00,18.05,18.15,18.01,18.1,263700.0,13.0944,13.1669,13.0654,13.1307,263700.0
2009-02-26 10:05:00,18.1,18.14,18.03,18.1,74600.0,13.1307,13.1597,13.0799,13.1307,74600.0
2009-02-26 10:10:00,18.09,18.1,18.0,18.05,72500.0,13.1234,13.1307,13.0581,13.0944,72500.0
2009-02-26 10:15:00,18.04,18.07,18.01,18.07,35000.0,13.0871,13.1089,13.0654,13.1089,35000.0
2009-02-26 10:20:00,18.08,18.16,18.08,18.15,62300.0,13.1162,13.1742,13.1162,13.1669,62300.0
2009-02-26 10:25:00,18.15,18.17,18.12,18.15,180100.0,13.1669,13.1815,13.1452,13.1669,180100.0
2009-02-26 10:30:00,18.16,18.18,18.09,18.15,115000.0,13.1742,13.1887,13.1234,13.1669,115000.0
2009-02-26 10:35:00,18.14,18.21,18.13,18.19,104700.0,13.1597,13.2105,13.1524,13.196,104700.0
2009-02-26 10:40:00,18.19,18.23,18.18,18.18,84400.0,13.196,13.225,13.1887,13.1887,84400.0
2009-02-26 10:45:00,18.18,18.23,18.18,18.19,56300.0,13.1887,13.225,13.1887,13.196,56300.0
2009-02-26 10:50:00,18.19,18.21,18.1,18.1,222200.0,13.196,13.2105,13.1307,13.1307,222200.0
2009-02-26 10:55:00,18.09,18.16,18.09,18.15,113800.0,13.1234,13.1742,13.1234,13.1669,113800.0
2009-02-26 11:00:00,18.15,18.17,18.04,18.05,126700.0,13.1669,13.1815,13.0871,13.0944,126700.0
2009-02-26 11:05:00,18.05,18.05,17.98,17.98,63100.0,13.0944,13.0944,13.0436,13.0436,63100.0
2009-02-26 11:10:00,17.98,18.05,17.96,18.02,60800.0,13.0436,13.0944,13.0291,13.0726,60800.0
2009-02-26 11:15:00,18.02,18.04,17.99,18.04,43100.0,13.0726,13.0871,13.0509,13.0871,43100.0
2009-02-26 11:20:00,18.04,18.07,18.03,18.05,71800.0,13.0871,13.1089,13.0799,13.0944,71800.0
2009-02-26 11:25:00,18.05,18.05,17.99,17.99,28900.0,13.0944,13.0944,13.0509,13.0509,28900.0
2009-02-26 11:30:00,18.0,18.01,17.96,18.01,179800.0,13.0581,13.0654,13.0291,13.0654,179800.0
2009-02-26 11:35:00,18.01,18.04,18.0,18.03,28600.0,13.0654,13.0871,13.0581,13.0799,28600.0
2009-02-26 11:40:00,18.03,18.04,17.95,17.95,59700.0,13.0799,13.0871,13.0219,13.0219,59700.0
2009-02-26 11:45:00,17.95,17.98,17.94,17.97,45900.0,13.0219,13.0436,13.0146,13.0364,45900.0
2009-02-26 11:50:00,17.98,18.02,17.97,17.99,140900.0,13.0436,13.0726,13.0364,13.0509,140900.0
2009-02-26 11:55:00,18.0,18.01,17.97,18.01,209800.0,13.0581,13.0654,13.0364,13.0654,209800.0
2009-02-26 12:00:00,18.01,18.04,18.0,18.01,31100.0,13.0654,13.0871,13.0581,13.0654,31100.0
2009-02-26 12:05:00,18.01,18.05,18.0,18.04,36800.0,13.0654,13.0944,13.0581,13.0871,36800.0
2009-02-26 12:10:00,18.04,18.04,17.99,17.99,18100.0,13.0871,13.0871,13.0509,13.0509,18100.0
2009-02-26 12:15:00,18.0,18.01,17.94,17.95,26300.0,13.0581,13.0654,13.0146,13.0219,26300.0
2009-02-26 12:20:00,17.95,17.95,17.89,17.89,63500.0,13.0219,13.0219,12.9783,12.9783,63500.0
2009-02-26 12:25:00,17.89,17.89,17.82,17.87,50900.0,12.9783,12.9783,12.9275,12.9638,50900.0
2009-02-26 12:30:00,17.86,17.89,17.83,17.89,48000.0,12.9566,12.9783,12.9348,12.9783,48000.0
2009-02-26 12:35:00,17.89,17.91,17.89,17.89,27500.0,12.9783,12.9928,12.9783,12.9783,27500.0
2009-02-26 12:40:00,17.89,17.9,17.85,17.85,29400.0,12.9783,12.9856,12.9493,12.9493,29400.0
2009-02-26 12:45:00,17.86,17.93,17.86,17.93,65400.0,12.9566,13.0073,12.9566,13.0073,65400.0
2009-02-26 12:50:00,17.92,17.93,17.89,17.93,37000.0,13.0001,13.0073,12.9783,13.0073,37000.0
2009-02-26 12:55:00,17.93,17.94,17.83,17.87,48500.0,13.0073,13.0146,12.9348,12.9638,48500.0
2009-02-26 13:00:00,17.87,17.88,17.83,17.85,45800.0,12.9638,12.9711,12.9348,12.9493,45800.0
2009-02-26 13:05:00,17.85,17.86,17.79,17.79,470500.0,12.9493,12.9566,12.9058,12.9058,470500.0
2009-02-26 13:10:00,17.78,17.78,17.7,17.77,580000.0,12.8985,12.8985,12.8405,12.8913,580000.0
2009-02-26 13:15:00,17.77,17.79,17.75,17.75,31000.0,12.8913,12.9058,12.8768,12.8768,31000.0
2009-02-26 13:20:00,17.75,17.84,17.75,17.8,38300.0,12.8768,12.9421,12.8768,12.913,38300.0
2009-02-26 13:25:00,17.8,17.89,17.78,17.87,37800.0,12.913,12.9783,12.8985,12.9638,37800.0
2009-02-26 13:30:00,17.86,17.9,17.84,17.9,46600.0,12.9566,12.9856,12.9421,12.9856,46600.0
2009-02-26 13:35:00,17.9,17.92,17.84,17.85,26900.0,12.9856,13.0001,12.9421,12.9493,26900.0
2009-02-26 13:40:00,17.85,17.96,17.85,17.94,25600.0,12.9493,13.0291,12.9493,13.0146,25600.0
2009-02-26 13:45:00,17.95,17.97,17.93,17.93,23600.0,13.0219,13.0364,13.0073,13.0073,23600.0
2009-02-26 13:50:00,17.93,17.98,17.93,17.94,335700.0,13.0073,13.0436,13.0073,13.0146,335700.0
2009-02-26 13:55:00,17.93,17.96,17.9,17.94,37900.0,13.0073,13.0291,12.9856,13.0146,37900.0
2009-02-26 14:00:00,17.93,17.94,17.88,17.89,40600.0,13.0073,13.0146,12.9711,12.9783,40600.0
2009-02-26 14:05:00,17.89,17.89,17.78,17.84,108400.0,12.9783,12.9783,12.8985,12.9421,108400.0
2009-02-26 14:10:00,17.84,17.91,17.84,17.9,26700.0,12.9421,12.9928,12.9421,12.9856,26700.0
2009-02-26 14:15:00,17.9,17.9,17.87,17.89,31400.0,12.9856,12.9856,12.9638,12.9783,31400.0
2009-02-26 14:20:00,17.89,17.94,17.89,17.91,29900.0,12.9783,13.0146,12.9783,12.9928,29900.0
2009-02-26 14:25:00,17.91,17.94,17.89,17.92,17100.0,12.9928,13.0146,12.9783,13.0001,17100.0
2009-02-26 14:30:00,17.91,17.91,17.82,17.85,52800.0,12.9928,12.9928,12.9275,12.9493,52800.0
2009-02-26 14:35:00,17.85,17.89,17.84,17.87,30800.0,12.9493,12.9783,12.9421,12.9638,30800.0
2009-02-26 14:40:00,17.86,17.86,17.81,17.83,26000.0,12.9566,12.9566,12.9203,12.9348,26000.0
2009-02-26 14:45:00,17.82,17.86,17.81,17.85,32900.0,12.9275,12.9566,12.9203,12.9493,32900.0
2009-02-26 14:50:00,17.84,17.85,17.76,17.76,76200.0,12.9421,12.9493,12.884,12.884,76200.0
2009-02-26 14:55:00,17.76,17.77,17.68,17.74,117200.0,12.884,12.8913,12.826,12.8695,117200.0
2009-02-26 15:00:00,17.74,17.74,17.65,17.69,325500.0,12.8695,12.8695,12.8042,12.8332,325500.0
2009-02-26 15:05:00,17.7,17.74,17.67,17.71,163200.0,12.8405,12.8695,12.8187,12.8477,163200.0
2009-02-26 15:10:00,17.71,17.72,17.62,17.62,254200.0,12.8477,12.855,12.7825,12.7825,254200.0
2009-02-26 15:15:00,17.62,17.65,17.56,17.59,169000.0,12.7825,12.8042,12.7389,12.7607,169000.0
2009-02-26 15:20:00,17.59,17.63,17.56,17.63,97800.0,12.7607,12.7897,12.7389,12.7897,97800.0
2009-02-26 15:25:00,17.64,17.65,17.6,17.62,61600.0,12.797,12.8042,12.7679,12.7825,61600.0
2009-02-26 15:30:00,17.62,17.66,17.59,17.66,110000.0,12.7825,12.8115,12.7607,12.8115,110000.0
2009-02-26 15:35:00,17.67,17.72,17.66,17.68,123700.0,12.8187,12.855,12.8115,12.826,123700.0
2009-02-26 15:40:00,17.68,17.77,17.68,17.71,228900.0,12.826,12.8913,12.826,12.8477,228900.0
2009-02-26 15:45:00,17.71,17.76,17.7,17.74,171000.0,12.8477,12.884,12.8405,12.8695,171000.0
2009-02-26 15:50:00,17.73,17.75,17.67,17.68,64700.0,12.8623,12.8768,12.8187,12.826,64700.0
2009-02-26 15:55:00,17.67,17.67,17.58,17.58,172300.0,12.8187,12.8187,12.7534,12.7534,172300.0
2009-02-27 09:30:00,17.27,17.29,17.12,17.13,464800.0,12.5286,12.5431,12.4197,12.427,464800.0
2009-02-27 09:35:00,17.13,17.21,17.07,17.12,195200.0,12.427,12.485,12.3835,12.4197,195200.0
2009-02-27 09:40:00,17.12,17.15,17.09,17.11,98100.0,12.4197,12.4415,12.398,12.4125,98100.0
2009-02-27 09:45:00,17.11,17.19,17.1,17.15,144100.0,12.4125,12.4705,12.4052,12.4415,144100.0
2009-02-27 09:50:00,17.15,17.18,17.1,17.17,80400.0,12.4415,12.4633,12.4052,12.456,80400.0
2009-02-27 09:55:00,17.17,17.29,17.16,17.22,139000.0,12.456,12.5431,12.4488,12.4923,139000.0
2009-02-27 10:00:00,17.21,17.3,17.21,17.28,310800.0,12.485,12.5503,12.485,12.5358,310800.0
2009-02-27 10:05:00,17.29,17.32,17.21,17.21,129300.0,12.5431,12.5648,12.485,12.485,129300.0
2009-02-27 10:10:00,17.22,17.26,17.21,17.25,77800.0,12.4923,12.5213,12.485,12.514,77800.0
2009-02-27 10:15:00,17.26,17.3,17.2,17.3,78400.0,12.5213,12.5503,12.4778,12.5503,78400.0
2009-02-27 10:20:00,17.31,17.47,17.31,17.39,163100.0,12.5576,12.6736,12.5576,12.6156,163100.0
2009-02-27 10:25:00,17.4,17.43,17.34,17.34,402200.0,12.6229,12.6446,12.5793,12.5793,402200.0
2009-02-27 10:30:00,17.34,17.38,17.33,17.34,79300.0,12.5793,12.6084,12.5721,12.5793,79300.0
2009-02-27 10:35:00,17.34,17.34,17.26,17.32,71400.0,12.5793,12.5793,12.5213,12.5648,71400.0
2009-02-27 10:40:00,17.31,17.38,17.28,17.34,74800.0,12.5576,12.6084,12.5358,12.5793,74800.0
2009-02-27 10:45:00,17.32,17.41,17.27,17.37,120800.0,12.5648,12.6301,12.5286,12.6011,120800.0
2009-02-27 10:50:00,17.36,17.43,17.36,17.38,121200.0,12.5938,12.6446,12.5938,12.6084,121200.0
2009-02-27 10:55:00,17.38,17.38,17.32,17.36,131500.0,12.6084,12.6084,12.5648,12.5938,131500.0
2009-02-27 11:00:00,17.38,17.39,17.34,17.35,29700.0,12.6084,12.6156,12.5793,12.5866,29700.0
2009-02-27 11:05:00,17.34,17.34,17.29,17.34,134400.0,12.5793,12.5793,12.5431,12.5793,134400.0
2009-02-27 11:10:00,17.33,17.35,17.24,17.24,96700.0,12.5721,12.5866,12.5068,12.5068,96700.0
2009-02-27 11:15:00,17.24,17.26,17.24,17.26,19200.0,12.5068,12.5213,12.5068,12.5213,19200.0
2009-02-27 11:20:00,17.25,17.3,17.25,17.29,28900.0,12.514,12.5503,12.514,12.5431,28900.0
2009-02-27 11:25:00,17.3,17.35,17.27,17.34,60600.0,12.5503,12.5866,12.5286,12.5793,60600.0
2009-02-27 11:30:00,17.35,17.37,17.34,17.35,47800.0,12.5866,12.6011,12.5793,12.5866,47800.0
2009-02-27 11:35:00,17.34,17.34,17.3,17.34,47500.0,12.5793,12.5793,12.5503,12.5793,47500.0
2009-02-27 11:40:00,17.34,17.49,17.34,17.49,113700.0,12.5793,12.6882,12.5793,12.6882,113700.0
2009-02-27 11:45:00,17.49,17.49,17.42,17.44,99000.0,12.6882,12.6882,12.6374,12.6519,99000.0
2009-02-27 11:50:00,17.44,17.46,17.37,17.4,104900.0,12.6519,12.6664,12.6011,12.6229,104900.0
2009-02-27 11:55:00,17.39,17.46,17.37,17.45,108800.0,12.6156,12.6664,12.6011,12.6591,108800.0
2009-02-27 12:00:00,17.45,17.49,17.44,17.46,105700.0,12.6591,12.6882,12.6519,12.6664,105700.0
2009-02-27 12:05:00,17.47,17.5,17.45,17.45,77600.0,12.6736,12.6954,12.6591,12.6591,77600.0
2009-02-27 12:10:00,17.45,17.47,17.41,17.41,130000.0,12.6591,12.6736,12.6301,12.6301,130000.0
2009-02-27 12:15:00,17.41,17.45,17.36,17.37,85300.0,12.6301,12.6591,12.5938,12.6011,85300.0
2009-02-27 12:20:00,17.37,17.41,17.35,17.41,79500.0,12.6011,12.6301,12.5866,12.6301,79500.0
2009-02-27 12:25:00,17.41,17.42,17.39,17.39,41400.0,12.6301,12.6374,12.6156,12.6156,41400.0
2009-02-27 12:30:00,17.39,17.42,17.36,17.36,99800.0,12.6156,12.6374,12.5938,12.5938,99800.0
2009-02-27 12:35:00,17.37,17.37,17.31,17.33,152900.0,12.6011,12.6011,12.5576,12.5721,152900.0
2009-02-27 12:40:00,17.32,17.37,17.31,17.35,70400.0,12.5648,12.6011,12.5576,12.5866,70400.0
2009-02-27 12:45:00,17.34,17.35,17.33,17.35,37500.0,12.5793,12.5866,12.5721,12.5866,37500.0
2009-02-27 12:50:00,17.36,17.37,17.35,17.35,11900.0,12.5938,12.6011,12.5866,12.5866,11900.0
2009-02-27 12:55:00,17.35,17.4,17.33,17.4,82000.0,12.5866,12.6229,12.5721,12.6229,82000.0
2009-02-27 13:00:00,17.4,17.47,17.4,17.43,220200.0,12.6229,12.6736,12.6229,12.6446,220200.0
2009-02-27 13:05:00,17.44,17.45,17.4,17.43,255700.0,12.6519,12.6591,12.6229,12.6446,255700.0
2009-02-27 13:10:00,17.43,17.45,17.37,17.38,63300.0,12.6446,12.6591,12.6011,12.6084,63300.0
2009-02-27 13:15:00,17.37,17.39,17.32,17.39,65900.0,12.6011,12.6156,12.5648,12.6156,65900.0
2009-02-27 13:20:00,17.39,17.43,17.35,17.37,65700.0,12.6156,12.6446,12.5866,12.6011,65700.0
2009-02-27 13:25:00,17.38,17.4,17.37,17.39,43700.0,12.6084,12.6229,12.6011,12.6156,43700.0
2009-02-27 13:30:00,17.39,17.57,17.31,17.41,376300.0,12.6156,12.7462,12.5576,12.6301,376300.0
2009-02-27 13:35:00,17.42,17.42,17.24,17.29,753900.0,12.6374,12.6374,12.5068,12.5431,753900.0
2009-02-27 13:40:00,17.3,17.37,17.26,17.36,332600.0,12.5503,12.6011,12.5213,12.5938,332600.0
2009-02-27 13:45:00,17.36,17.51,17.33,17.5,173000.0,12.5938,12.7027,12.5721,12.6954,173000.0
2009-02-27 13:50:00,17.51,17.56,17.45,17.45,222600.0,12.7027,12.7389,12.6591,12.6591,222600.0
2009-02-27 13:55:00,17.47,17.62,17.43,17.59,293000.0,12.6736,12.7825,12.6446,12.7607,293000.0
2009-02-27 14:00:00,17.6,17.64,17.53,17.64,328800.0,12.7679,12.797,12.7172,12.797,328800.0
2009-02-27 14:05:00,17.64,17.64,17.47,17.49,121800.0,12.797,12.797,12.6736,12.6882,121800.0
2009-02-27 14:10:00,17.49,17.5,17.43,17.47,79200.0,12.6882,12.6954,12.6446,12.6736,79200.0
2009-02-27 14:15:00,17.49,17.55,17.45,17.48,81900.0,12.6882,12.7317,12.6591,12.6809,81900.0
2009-02-27 14:20:00,17.48,17.5,17.33,17.34,86900.0,12.6809,12.6954,12.5721,12.5793,86900.0
2009-02-27 14:25:00,17.35,17.38,17.25,17.27,102800.0,12.5866,12.6084,12.514,12.5286,102800.0
2009-02-27 14:30:00,17.27,17.3,17.24,17.29,161500.0,12.5286,12.5503,12.5068,12.5431,161500.0
2009-02-27 14:35:00,17.3,17.32,17.24,17.25,62900.0,12.5503,12.5648,12.5068,12.514,62900.0
2009-02-27 14:40:00,17.26,17.35,17.24,17.3,165100.0,12.5213,12.5866,12.5068,12.5503,165100.0
2009-02-27 14:45:00,17.3,17.41,17.28,17.41,114800.0,12.5503,12.6301,12.5358,12.6301,114800.0
2009-02-27 14:50:00,17.41,17.46,17.36,17.39,232000.0,12.6301,12.6664,12.5938,12.6156,232000.0
2009-02-27 14:55:00,17.39,17.45,17.37,17.4,47300.0,12.6156,12.6591,12.6011,12.6229,47300.0
2009-02-27 15:00:00,17.4,17.4,17.32,17.34,215300.0,12.6229,12.6229,12.5648,12.5793,215300.0
2009-02-27 15:05:00,17.35,17.35,17.27,17.28,61100.0,12.5866,12.5866,12.5286,12.5358,61100.0
2009-02-27 15:10:00,17.28,17.29,17.16,17.22,219100.0,12.5358,12.5431,12.4488,12.4923,219100.0
2009-02-27 15:15:00,17.22,17.22,17.16,17.18,69800.0,12.4923,12.4923,12.4488,12.4633,69800.0
2009-02-27 15:20:00,17.18,17.24,17.14,17.24,125800.0,12.4633,12.5068,12.4342,12.5068,125800.0
2009-02-27 15:25:00,17.25,17.28,17.19,17.2,414800.0,12.514,12.5358,12.4705,12.4778,414800.0
2009-02-27 15:30:00,17.19,17.3,17.17,17.29,133700.0,12.4705,12.5503,12.456,12.5431,133700.0
2009-02-27 15:35:00,17.29,17.29,17.18,17.2,115900.0,12.5431,12.5431,12.4633,12.4778,115900.0
2009-02-27 15:40:00,17.2,17.31,17.19,17.28,85400.0,12.4778,12.5576,12.4705,12.5358,85400.0
2009-02-27 15:45:00,17.29,17.37,17.24,17.33,150100.0,12.5431,12.6011,12.5068,12.5721,150100.0
2009-02-27 15:50:00,17.33,17.35,17.26,17.26,202600.0,12.5721,12.5866,12.5213,12.5213,202600.0
2009-02-27 15:55:00,17.25,17.27,17.15,17.16,457900.0,12.514,12.5286,12.4415,12.4488,457900.0
2009-03-02 09:30:00,16.89,16.9,16.62,16.63,67800.0,12.2529,12.2601,12.057,12.0643,67800.0
2009-03-02 09:35:00,16.64,16.7,16.63,16.67,349300.0,12.0715,12.115,12.0643,12.0933,349300.0
2009-03-02 09:40:00,16.67,16.71,16.65,16.66,63300.0,12.0933,12.1223,12.0788,12.086,63300.0
2009-03-02 09:45:00,16.66,16.69,16.64,16.66,62400.0,12.086,12.1078,12.0715,12.086,62400.0
2009-03-02 09:50:00,16.65,16.71,16.65,16.68,152500.0,12.0788,12.1223,12.0788,12.1005,152500.0
2009-03-02 09:55:00,16.68,16.69,16.58,16.58,97500.0,12.1005,12.1078,12.028,12.028,97500.0
2009-03-02 10:00:00,16.59,16.67,16.58,16.59,361400.0,12.0352,12.0933,12.028,12.0352,361400.0
2009-03-02 10:05:00,16.59,16.59,16.53,16.56,130300.0,12.0352,12.0352,11.9917,12.0135,130300.0
2009-03-02 10:10:00,16.56,16.57,16.46,16.47,155700.0,12.0135,12.0207,11.9409,11.9482,155700.0
2009-03-02 10:15:00,16.47,16.51,16.46,16.48,111500.0,11.9482,11.9772,11.9409,11.9554,111500.0
2009-03-02 10:20:00,16.48,16.55,16.45,16.55,143700.0,11.9554,12.0062,11.9337,12.0062,143700.0
2009-03-02 10:25:00,16.55,16.55,16.48,16.5,79200.0,12.0062,12.0062,11.9554,11.97,79200.0
2009-03-02 10:30:00,16.5,16.5,16.47,16.47,62500.0,11.97,11.97,11.9482,11.9482,62500.0
2009-03-02 10:35:00,16.46,16.49,16.44,16.45,75900.0,11.9409,11.9627,11.9264,11.9337,75900.0
2009-03-02 10:40:00,16.45,16.45,16.4,16.45,95500.0,11.9337,11.9337,11.8974,11.9337,95500.0
2009-03-02 10:45:00,16.45,16.45,16.41,16.41,63000.0,11.9337,11.9337,11.9047,11.9047,63000.0
2009-03-02 10:50:00,16.41,16.43,16.39,16.4,140200.0,11.9047,11.9192,11.8902,11.8974,140200.0
2009-03-02 10:55:00,16.39,16.43,16.39,16.41,72900.0,11.8902,11.9192,11.8902,11.9047,72900.0
2009-03-02 11:00:00,16.42,16.46,16.42,16.42,56700.0,11.9119,11.9409,11.9119,11.9119,56700.0
2009-03-02 11:05:00,16.42,16.43,16.38,16.39,69600.0,11.9119,11.9192,11.8829,11.8902,69600.0
2009-03-02 11:10:00,16.39,16.39,16.37,16.39,302000.0,11.8902,11.8902,11.8756,11.8902,302000.0
2009-03-02 11:15:00,16.39,16.4,16.36,16.4,119900.0,11.8902,11.8974,11.8684,11.8974,119900.0
2009-03-02 11:20:00,16.4,16.46,16.4,16.4,35200.0,11.8974,11.9409,11.8974,11.8974,35200.0
2009-03-02 11:25:00,16.4,16.4,16.35,16.35,47300.0,11.8974,11.8974,11.8611,11.8611,47300.0
2009-03-02 11:30:00,16.34,16.35,16.33,16.34,74300.0,11.8539,11.8611,11.8466,11.8539,74300.0
2009-03-02 11:35:00,16.35,16.35,16.26,16.28,98900.0,11.8611,11.8611,11.7958,11.8104,98900.0
2009-03-02 11:40:00,16.28,16.31,16.26,16.27,37300.0,11.8104,11.8321,11.7958,11.8031,37300.0
2009-03-02 11:45:00,16.27,16.28,16.24,16.25,63100.0,11.8031,11.8104,11.7813,11.7886,63100.0
2009-03-02 11:50:00,16.25,16.27,16.16,16.17,280800.0,11.7886,11.8031,11.7233,11.7306,280800.0
2009-03-02 11:55:00,16.17,16.18,16.15,16.18,82400.0,11.7306,11.7378,11.716,11.7378,82400.0
2009-03-02 12:00:00,16.19,16.21,16.15,16.18,63300.0,11.7451,11.7596,11.716,11.7378,63300.0
2009-03-02 12:05:00,16.19,16.24,16.19,16.2,132500.0,11.7451,11.7813,11.7451,11.7523,132500.0
2009-03-02 12:10:00,16.2,16.21,16.15,16.17,87300.0,11.7523,11.7596,11.716,11.7306,87300.0
2009-03-02 12:15:00,16.18,16.2,16.15,16.16,88900.0,11.7378,11.7523,11.716,11.7233,88900.0
2009-03-02 12:20:00,16.17,16.24,16.17,16.24,45100.0,11.7306,11.7813,11.7306,11.7813,45100.0
2009-03-02 12:25:00,16.25,16.26,16.22,16.23,39900.0,11.7886,11.7958,11.7668,11.7741,39900.0
2009-03-02 12:30:00,16.23,16.25,16.2,16.24,61900.0,11.7741,11.7886,11.7523,11.7813,61900.0
2009-03-02 12:35:00,16.25,16.26,16.21,16.22,21300.0,11.7886,11.7958,11.7596,11.7668,21300.0
2009-03-02 12:40:00,16.22,16.22,16.18,16.18,48200.0,11.7668,11.7668,11.7378,11.7378,48200.0
2009-03-02 12:45:00,16.18,16.19,16.14,16.17,145500.0,11.7378,11.7451,11.7088,11.7306,145500.0
2009-03-02 12:50:00,16.18,16.22,16.17,16.2,38700.0,11.7378,11.7668,11.7306,11.7523,38700.0
2009-03-02 12:55:00,16.19,16.2,16.12,16.14,69200.0,11.7451,11.7523,11.6943,11.7088,69200.0
2009-03-02 13:00:00,16.15,16.19,16.14,16.17,83900.0,11.716,11.7451,11.7088,11.7306,83900.0
2009-03-02 13:05:00,16.18,16.23,16.17,16.22,36000.0,11.7378,11.7741,11.7306,11.7668,36000.0
2009-03-02 13:10:00,16.21,16.21,16.14,16.15,62500.0,11.7596,11.7596,11.7088,11.716,62500.0
2009-03-02 13:15:00,16.16,16.2,16.15,16.17,82500.0,11.7233,11.7523,11.716,11.7306,82500.0
2009-03-02 13:20:00,16.17,16.19,16.15,16.15,25200.0,11.7306,11.7451,11.716,11.716,25200.0
2009-03-02 13:25:00,16.14,16.2,16.13,16.18,103900.0,11.7088,11.7523,11.7015,11.7378,103900.0
2009-03-02 13:30:00,16.18,16.19,16.14,16.15,41200.0,11.7378,11.7451,11.7088,11.716,41200.0
2009-03-02 13:35:00,16.15,16.19,16.15,16.15,31100.0,11.716,11.7451,11.716,11.716,31100.0
2009-03-02 13:40:00,16.16,16.2,16.15,16.15,27800.0,11.7233,11.7523,11.716,11.716,27800.0
2009-03-02 13:45:00,16.16,16.24,16.14,16.24,88500.0,11.7233,11.7813,11.7088,11.7813,88500.0
2009-03-02 13:50:00,16.23,16.26,16.21,16.26,31200.0,11.7741,11.7958,11.7596,11.7958,31200.0
2009-03-02 13:55:00,16.27,16.29,16.25,16.28,27600.0,11.8031,11.8176,11.7886,11.8104,27600.0
2009-03-02 14:00:00,16.29,16.29,16.24,16.29,41300.0,11.8176,11.8176,11.7813,11.8176,41300.0
2009-03-02 14:05:00,16.29,16.31,16.23,16.23,42400.0,11.8176,11.8321,11.7741,11.7741,42400.0
2009-03-02 14:10:00,16.24,16.27,16.24,16.25,28700.0,11.7813,11.8031,11.7813,11.7886,28700.0
2009-03-02 14:15:00,16.25,16.31,16.23,16.24,146100.0,11.7886,11.8321,11.7741,11.7813,146100.0
2009-03-02 14:20:00,16.24,16.24,16.19,16.22,71000.0,11.7813,11.7813,11.7451,11.7668,71000.0
2009-03-02 14:25:00,16.22,16.23,16.16,16.19,92600.0,11.7668,11.7741,11.7233,11.7451,92600.0
2009-03-02 14:30:00,16.19,16.29,16.16,16.27,396600.0,11.7451,11.8176,11.7233,11.8031,396600.0
2009-03-02 14:35:00,16.27,16.32,16.25,16.25,117400.0,11.8031,11.8394,11.7886,11.7886,117400.0
2009-03-02 14:40:00,16.25,16.31,16.23,16.28,105600.0,11.7886,11.8321,11.7741,11.8104,105600.0
2009-03-02 14:45:00,16.26,16.26,16.2,16.21,99800.0,11.7958,11.7958,11.7523,11.7596,99800.0
2009-03-02 14:50:00,16.2,16.25,16.15,16.17,99300.0,11.7523,11.7886,11.716,11.7306,99300.0
2009-03-02 14:55:00,16.16,16.18,16.13,16.14,136300.0,11.7233,11.7378,11.7015,11.7088,136300.0
2009-03-02 15:00:00,16.14,16.15,16.08,16.08,186900.0,11.7088,11.716,11.6653,11.6653,186900.0
2009-03-02 15:05:00,16.09,16.11,16.06,16.1,67100.0,11.6725,11.687,11.6508,11.6798,67100.0
2009-03-02 15:10:00,16.1,16.13,16.08,16.11,73700.0,11.6798,11.7015,11.6653,11.687,73700.0
2009-03-02 15:15:00,16.11,16.12,16.04,16.04,61700.0,11.687,11.6943,11.6362,11.6362,61700.0
2009-03-02 15:20:00,16.05,16.09,16.04,16.04,132100.0,11.6435,11.6725,11.6362,11.6362,132100.0
2009-03-02 15:25:00,16.04,16.11,16.02,16.09,191200.0,11.6362,11.687,11.6217,11.6725,191200.0
2009-03-02 15:30:00,16.09,16.16,16.09,16.14,214200.0,11.6725,11.7233,11.6725,11.7088,214200.0
2009-03-02 15:35:00,16.15,16.15,16.07,16.08,110600.0,11.716,11.716,11.658,11.6653,110600.0
2009-03-02 15:40:00,16.09,16.1,16.01,16.06,97100.0,11.6725,11.6798,11.6145,11.6508,97100.0
2009-03-02 15:45:00,16.06,16.1,16.01,16.03,274800.0,11.6508,11.6798,11.6145,11.629,274800.0
2009-03-02 15:50:00,16.03,16.08,16.02,16.05,600100.0,11.629,11.6653,11.6217,11.6435,600100.0
2009-03-02 15:55:00,16.04,16.09,16.03,16.03,724500.0,11.6362,11.6725,11.629,11.629,724500.0
2009-03-03 09:30:00,16.44,16.49,16.23,16.25,112400.0,11.9264,11.9627,11.7741,11.7886,112400.0
2009-03-03 09:35:00,16.24,16.25,16.17,16.21,189200.0,11.7813,11.7886,11.7306,11.7596,189200.0
2009-03-03 09:40:00,16.21,16.21,16.15,16.16,102900.0,11.7596,11.7596,11.716,11.7233,102900.0
2009-03-03 09:45:00,16.15,16.15,16.02,16.05,333300.0,11.716,11.716,11.6217,11.6435,333300.0
2009-03-03 09:50:00,16.05,16.12,16.04,16.12,178300.0,11.6435,11.6943,11.6362,11.6943,178300.0
2009-03-03 09:55:00,16.12,16.12,16.05,16.05,90900.0,11.6943,11.6943,11.6435,11.6435,90900.0
2009-03-03 10:00:00,16.05,16.08,15.95,16.08,435900.0,11.6435,11.6653,11.571,11.6653,435900.0
2009-03-03 10:05:00,16.07,16.09,16.04,16.06,248600.0,11.658,11.6725,11.6362,11.6508,248600.0
2009-03-03 10:10:00,16.05,16.05,15.95,15.96,104400.0,11.6435,11.6435,11.571,11.5782,104400.0
2009-03-03 10:15:00,15.96,16.03,15.93,16.0,513500.0,11.5782,11.629,11.5564,11.6072,513500.0
2009-03-03 10:20:00,16.0,16.07,15.99,16.03,127400.0,11.6072,11.658,11.6,11.629,127400.0
2009-03-03 10:25:00,16.03,16.07,16.01,16.05,103700.0,11.629,11.658,11.6145,11.6435,103700.0
2009-03-03 10:30:00,16.04,16.04,15.97,16.02,38100.0,11.6362,11.6362,11.5855,11.6217,38100.0
2009-03-03 10:35:00,16.02,16.09,15.97,16.07,139700.0,11.6217,11.6725,11.5855,11.658,139700.0
2009-03-03 10:40:00,16.07,16.11,16.05,16.06,89700.0,11.658,11.687,11.6435,11.6508,89700.0
2009-03-03 10:45:00,16.05,16.08,16.04,16.06,69200.0,11.6435,11.6653,11.6362,11.6508,69200.0
2009-03-03 10:50:00,16.05,16.08,15.96,15.97,58800.0,11.6435,11.6653,11.5782,11.5855,58800.0
2009-03-03 10:55:00,15.97,15.97,15.93,15.95,100300.0,11.5855,11.5855,11.5564,11.571,100300.0
2009-03-03 11:00:00,15.95,15.98,15.9,15.9,63000.0,11.571,11.5927,11.5347,11.5347,63000.0
2009-03-03 11:05:00,15.9,15.97,15.89,15.96,87100.0,11.5347,11.5855,11.5274,11.5782,87100.0
2009-03-03 11:10:00,15.96,15.96,15.84,15.9,77700.0,11.5782,11.5782,11.4912,11.5347,77700.0
2009-03-03 11:15:00,15.89,15.89,15.78,15.82,183300.0,11.5274,11.5274,11.4476,11.4766,183300.0
2009-03-03 11:20:00,15.83,15.88,15.82,15.88,45800.0,11.4839,11.5202,11.4766,11.5202,45800.0
2009-03-03 11:25:00,15.88,15.93,15.84,15.92,26100.0,11.5202,11.5564,11.4912,11.5492,26100.0
2009-03-03 11:30:00,15.93,15.95,15.86,15.87,44700.0,11.5564,11.571,11.5057,11.5129,44700.0
2009-03-03 11:35:00,15.88,15.89,15.84,15.84,38000.0,11.5202,11.5274,11.4912,11.4912,38000.0
2009-03-03 11:40:00,15.84,15.89,15.82,15.89,31100.0,11.4912,11.5274,11.4766,11.5274,31100.0
2009-03-03 11:45:00,15.88,15.88,15.85,15.86,40300.0,11.5202,11.5202,11.4984,11.5057,40300.0
2009-03-03 11:50:00,15.87,15.89,15.81,15.83,50400.0,11.5129,11.5274,11.4694,11.4839,50400.0
2009-03-03 11:55:00,15.83,15.85,15.82,15.84,30900.0,11.4839,11.4984,11.4766,11.4912,30900.0
2009-03-03 12:00:00,15.85,15.93,15.85,15.93,48200.0,11.4984,11.5564,11.4984,11.5564,48200.0
2009-03-03 12:05:00,15.94,16.0,15.94,15.99,25400.0,11.5637,11.6072,11.5637,11.6,25400.0
2009-03-03 12:10:00,16.0,16.0,15.95,15.95,156100.0,11.6072,11.6072,11.571,11.571,156100.0
2009-03-03 12:15:00,15.95,16.06,15.93,16.05,328500.0,11.571,11.6508,11.5564,11.6435,328500.0
2009-03-03 12:20:00,16.04,16.1,16.03,16.07,301000.0,11.6362,11.6798,11.629,11.658,301000.0
2009-03-03 12:25:00,16.08,16.17,16.07,16.15,205900.0,11.6653,11.7306,11.658,11.716,205900.0
2009-03-03 12:30:00,16.14,16.14,16.05,16.07,93300.0,11.7088,11.7088,11.6435,11.658,93300.0
2009-03-03 12:35:00,16.08,16.12,16.05,16.05,79800.0,11.6653,11.6943,11.6435,11.6435,79800.0
2009-03-03 12:40:00,16.04,16.08,16.03,16.08,29200.0,11.6362,11.6653,11.629,11.6653,29200.0
2009-03-03 12:45:00,16.08,16.11,16.06,16.08,24800.0,11.6653,11.687,11.6508,11.6653,24800.0
2009-03-03 12:50:00,16.08,16.08,16.01,16.07,68200.0,11.6653,11.6653,11.6145,11.658,68200.0
2009-03-03 12:55:00,16.07,16.08,16.01,16.03,67000.0,11.658,11.6653,11.6145,11.629,67000.0
2009-03-03 13:00:00,16.02,16.04,15.99,16.03,56400.0,11.6217,11.6362,11.6,11.629,56400.0
2009-03-03 13:05:00,16.04,16.04,15.97,16.0,157500.0,11.6362,11.6362,11.5855,11.6072,157500.0
2009-03-03 13:10:00,16.0,16.06,15.97,16.03,194000.0,11.6072,11.6508,11.5855,11.629,194000.0
2009-03-03 13:15:00,16.02,16.05,16.01,16.05,120100.0,11.6217,11.6435,11.6145,11.6435,120100.0
2009-03-03 13:20:00,16.06,16.09,16.04,16.06,87400.0,11.6508,11.6725,11.6362,11.6508,87400.0
2009-03-03 13:25:00,16.06,16.06,15.98,15.98,38100.0,11.6508,11.6508,11.5927,11.5927,38100.0
2009-03-03 13:30:00,15.98,16.01,15.94,15.97,86200.0,11.5927,11.6145,11.5637,11.5855,86200.0
2009-03-03 13:35:00,15.96,15.97,15.9,15.93,75900.0,11.5782,11.5855,11.5347,11.5564,75900.0
2009-03-03 13:40:00,15.93,15.98,15.93,15.95,119200.0,11.5564,11.5927,11.5564,11.571,119200.0
2009-03-03 13:45:00,15.97,15.97,15.92,15.92,126700.0,11.5855,11.5855,11.5492,11.5492,126700.0
2009-03-03 13:50:00,15.93,16.02,15.93,16.0,76000.0,11.5564,11.6217,11.5564,11.6072,76000.0
2009-03-03 13:55:00,16.0,16.06,15.99,16.02,150300.0,11.6072,11.6508,11.6,11.6217,150300.0
2009-03-03 14:00:00,16.02,16.09,16.01,16.08,168100.0,11.6217,11.6725,11.6145,11.6653,168100.0
2009-03-03 14:05:00,16.08,16.09,16.01,16.04,103900.0,11.6653,11.6725,11.6145,11.6362,103900.0
2009-03-03 14:10:00,16.04,16.12,16.02,16.09,84300.0,11.6362,11.6943,11.6217,11.6725,84300.0
2009-03-03 14:15:00,16.1,16.1,16.03,16.04,61800.0,11.6798,11.6798,11.629,11.6362,61800.0
2009-03-03 14:20:00,16.04,16.09,16.03,16.09,60500.0,11.6362,11.6725,11.629,11.6725,60500.0
2009-03-03 14:25:00,16.09,16.09,16.03,16.04,58000.0,11.6725,11.6725,11.629,11.6362,58000.0
2009-03-03 14:30:00,16.06,16.11,16.03,16.11,99100.0,11.6508,11.687,11.629,11.687,99100.0
2009-03-03 14:35:00,16.11,16.17,16.11,16.17,135100.0,11.687,11.7306,11.687,11.7306,135100.0
2009-03-03 14:40:00,16.17,16.19,16.11,16.13,80000.0,11.7306,11.7451,11.687,11.7015,80000.0
2009-03-03 14:45:00,16.13,16.15,16.06,16.12,90600.0,11.7015,11.716,11.6508,11.6943,90600.0
2009-03-03 14:50:00,16.12,16.13,16.05,16.11,56900.0,11.6943,11.7015,11.6435,11.687,56900.0
2009-03-03 14:55:00,16.1,16.21,16.09,16.19,102400.0,11.6798,11.7596,11.6725,11.7451,102400.0
2009-03-03 15:00:00,16.19,16.19,16.11,16.12,74000.0,11.7451,11.7451,11.687,11.6943,74000.0
2009-03-03 15:05:00,16.13,16.13,16.04,16.06,82100.0,11.7015,11.7015,11.6362,11.6508,82100.0
2009-03-03 15:10:00,16.06,16.09,15.99,16.02,74900.0,11.6508,11.6725,11.6,11.6217,74900.0
2009-03-03 15:15:00,16.01,16.07,16.0,16.03,98600.0,11.6145,11.658,11.6072,11.629,98600.0
2009-03-03 15:20:00,16.03,16.05,15.92,15.96,102800.0,11.629,11.6435,11.5492,11.5782,102800.0
2009-03-03 15:25:00,15.95,15.97,15.91,15.94,87300.0,11.571,11.5855,11.5419,11.5637,87300.0
2009-03-03 15:30:00,15.94,15.97,15.91,15.95,138300.0,11.5637,11.5855,11.5419,11.571,138300.0
2009-03-03 15:35:00,15.96,15.96,15.85,15.85,125400.0,11.5782,11.5782,11.4984,11.4984,125400.0
2009-03-03 15:40:00,15.86,15.9,15.84,15.87,156300.0,11.5057,11.5347,11.4912,11.5129,156300.0
2009-03-03 15:45:00,15.87,15.9,15.86,15.87,123900.0,11.5129,11.5347,11.5057,11.5129,123900.0
2009-03-03 15:50:00,15.87,15.95,15.87,15.93,289200.0,11.5129,11.571,11.5129,11.5564,289200.0
2009-03-03 15:55:00,15.93,15.93,15.88,15.9,535600.0,11.5564,11.5564,11.5202,11.5347,535600.0
2009-03-04 09:30:00,16.28,16.53,16.05,16.08,311100.0,11.8104,11.9917,11.6435,11.6653,311100.0
2009-03-04 09:35:00,16.08,16.21,16.07,16.15,224800.0,11.6653,11.7596,11.658,11.716,224800.0
2009-03-04 09:40:00,16.15,16.16,16.08,16.1,92200.0,11.716,11.7233,11.6653,11.6798,92200.0
2009-03-04 09:45:00,16.11,16.16,16.08,16.12,91200.0,11.687,11.7233,11.6653,11.6943,91200.0
2009-03-04 09:50:00,16.14,16.14,16.0,16.05,250800.0,11.7088,11.7088,11.6072,11.6435,250800.0
2009-03-04 09:55:00,16.05,16.08,16.01,16.02,266300.0,11.6435,11.6653,11.6145,11.6217,266300.0
2009-03-04 10:00:00,16.02,16.12,16.02,16.06,107800.0,11.6217,11.6943,11.6217,11.6508,107800.0
2009-03-04 10:05:00,16.06,16.13,16.03,16.03,419300.0,11.6508,11.7015,11.629,11.629,419300.0
2009-03-04 10:10:00,16.03,16.03,15.9,15.96,113800.0,11.629,11.629,11.5347,11.5782,113800.0
2009-03-04 10:15:00,15.97,15.98,15.86,15.89,370000.0,11.5855,11.5927,11.5057,11.5274,370000.0
2009-03-04 10:20:00,15.89,15.94,15.85,15.94,166300.0,11.5274,11.5637,11.4984,11.5637,166300.0
2009-03-04 10:25:00,15.95,16.04,15.91,16.03,263200.0,11.571,11.6362,11.5419,11.629,263200.0
2009-03-04 10:30:00,16.04,16.04,15.98,16.0,160000.0,11.6362,11.6362,11.5927,11.6072,160000.0
2009-03-04 10:35:00,15.99,16.02,15.93,16.02,76000.0,11.6,11.6217,11.5564,11.6217,76000.0
2009-03-04 10:40:00,16.02,16.15,16.02,16.1,192600.0,11.6217,11.716,11.6217,11.6798,192600.0
2009-03-04 10:45:00,16.1,16.14,16.06,16.12,64200.0,11.6798,11.7088,11.6508,11.6943,64200.0
2009-03-04 10:50:00,16.11,16.17,16.09,16.11,87500.0,11.687,11.7306,11.6725,11.687,87500.0
2009-03-04 10:55:00,16.12,16.13,16.06,16.09,177000.0,11.6943,11.7015,11.6508,11.6725,177000.0
2009-03-04 11:00:00,16.11,16.22,16.11,16.19,191100.0,11.687,11.7668,11.687,11.7451,191100.0
2009-03-04 11:05:00,16.17,16.25,16.17,16.18,105600.0,11.7306,11.7886,11.7306,11.7378,105600.0
2009-03-04 11:10:00,16.18,16.24,16.17,16.2,243800.0,11.7378,11.7813,11.7306,11.7523,243800.0
2009-03-04 11:15:00,16.2,16.21,16.15,16.15,75400.0,11.7523,11.7596,11.716,11.716,75400.0
2009-03-04 11:20:00,16.15,16.2,16.12,16.2,109600.0,11.716,11.7523,11.6943,11.7523,109600.0
2009-03-04 11:25:00,16.21,16.24,16.18,16.23,96900.0,11.7596,11.7813,11.7378,11.7741,96900.0
2009-03-04 11:30:00,16.24,16.24,16.22,16.24,169300.0,11.7813,11.7813,11.7668,11.7813,169300.0
2009-03-04 11:35:00,16.23,16.23,16.16,16.16,107400.0,11.7741,11.7741,11.7233,11.7233,107400.0
2009-03-04 11:40:00,16.16,16.17,16.12,16.16,18000.0,11.7233,11.7306,11.6943,11.7233,18000.0
2009-03-04 11:45:00,16.16,16.21,16.16,16.21,50400.0,11.7233,11.7596,11.7233,11.7596,50400.0
2009-03-04 11:50:00,16.22,16.25,16.2,16.22,107200.0,11.7668,11.7886,11.7523,11.7668,107200.0
2009-03-04 11:55:00,16.22,16.29,16.22,16.26,68000.0,11.7668,11.8176,11.7668,11.7958,68000.0
2009-03-04 12:00:00,16.25,16.27,16.23,16.25,76400.0,11.7886,11.8031,11.7741,11.7886,76400.0
2009-03-04 12:05:00,16.25,16.26,16.19,16.19,27700.0,11.7886,11.7958,11.7451,11.7451,27700.0
2009-03-04 12:10:00,16.2,16.24,16.19,16.23,157000.0,11.7523,11.7813,11.7451,11.7741,157000.0
2009-03-04 12:15:00,16.23,16.23,16.18,16.18,58700.0,11.7741,11.7741,11.7378,11.7378,58700.0
2009-03-04 12:20:00,16.18,16.21,16.17,16.19,75300.0,11.7378,11.7596,11.7306,11.7451,75300.0
2009-03-04 12:25:00,16.2,16.22,16.19,16.21,184100.0,11.7523,11.7668,11.7451,11.7596,184100.0
2009-03-04 12:30:00,16.22,16.23,16.2,16.22,89300.0,11.7668,11.7741,11.7523,11.7668,89300.0
2009-03-04 12:35:00,16.22,16.28,16.22,16.27,45000.0,11.7668,11.8104,11.7668,11.8031,45000.0
2009-03-04 12:40:00,16.27,16.27,16.2,16.2,32100.0,11.8031,11.8031,11.7523,11.7523,32100.0
2009-03-04 12:45:00,16.2,16.21,16.14,16.15,89800.0,11.7523,11.7596,11.7088,11.716,89800.0
2009-03-04 12:50:00,16.15,16.18,16.13,16.17,45200.0,11.716,11.7378,11.7015,11.7306,45200.0
2009-03-04 12:55:00,16.16,16.16,16.13,16.16,34000.0,11.7233,11.7233,11.7015,11.7233,34000.0
2009-03-04 13:00:00,16.16,16.16,16.12,16.12,92600.0,11.7233,11.7233,11.6943,11.6943,92600.0
2009-03-04 13:05:00,16.12,16.12,16.08,16.11,60900.0,11.6943,11.6943,11.6653,11.687,60900.0
2009-03-04 13:10:00,16.12,16.14,16.12,16.13,46600.0,11.6943,11.7088,11.6943,11.7015,46600.0
2009-03-04 13:15:00,16.12,16.18,16.11,16.16,99500.0,11.6943,11.7378,11.687,11.7233,99500.0
2009-03-04 13:20:00,16.16,16.17,16.13,16.15,69100.0,11.7233,11.7306,11.7015,11.716,69100.0
2009-03-04 13:25:00,16.15,16.22,16.14,16.17,108800.0,11.716,11.7668,11.7088,11.7306,108800.0
2009-03-04 13:30:00,16.17,16.25,16.17,16.2,60900.0,11.7306,11.7886,11.7306,11.7523,60900.0
2009-03-04 13:35:00,16.21,16.23,16.16,16.17,51300.0,11.7596,11.7741,11.7233,11.7306,51300.0
2009-03-04 13:40:00,16.16,16.19,16.16,16.17,57200.0,11.7233,11.7451,11.7233,11.7306,57200.0
2009-03-04 13:45:00,16.18,16.29,16.18,16.28,396500.0,11.7378,11.8176,11.7378,11.8104,396500.0
2009-03-04 13:50:00,16.29,16.3,16.26,16.29,181400.0,11.8176,11.8249,11.7958,11.8176,181400.0
2009-03-04 13:55:00,16.29,16.3,16.25,16.25,60100.0,11.8176,11.8249,11.7886,11.7886,60100.0
2009-03-04 14:00:00,16.24,16.33,16.22,16.31,380900.0,11.7813,11.8466,11.7668,11.8321,380900.0
2009-03-04 14:05:00,16.31,16.36,16.28,16.36,123800.0,11.8321,11.8684,11.8104,11.8684,123800.0
2009-03-04 14:10:00,16.36,16.38,16.32,16.34,89100.0,11.8684,11.8829,11.8394,11.8539,89100.0
2009-03-04 14:15:00,16.34,16.43,16.34,16.4,63100.0,11.8539,11.9192,11.8539,11.8974,63100.0
2009-03-04 14:20:00,16.4,16.4,16.33,16.37,43500.0,11.8974,11.8974,11.8466,11.8756,43500.0
2009-03-04 14:25:00,16.37,16.37,16.3,16.31,106900.0,11.8756,11.8756,11.8249,11.8321,106900.0
2009-03-04 14:30:00,16.31,16.34,16.29,16.34,120100.0,11.8321,11.8539,11.8176,11.8539,120100.0
2009-03-04 14:35:00,16.34,16.4,16.3,16.37,142900.0,11.8539,11.8974,11.8249,11.8756,142900.0
2009-03-04 14:40:00,16.37,16.41,16.34,16.41,179700.0,11.8756,11.9047,11.8539,11.9047,179700.0
2009-03-04 14:45:00,16.42,16.47,16.41,16.44,181800.0,11.9119,11.9482,11.9047,11.9264,181800.0
2009-03-04 14:50:00,16.44,16.5,16.44,16.49,91300.0,11.9264,11.97,11.9264,11.9627,91300.0
2009-03-04 14:55:00,16.48,16.5,16.44,16.48,154100.0,11.9554,11.97,11.9264,11.9554,154100.0
2009-03-04 15:00:00,16.47,16.5,16.42,16.43,99000.0,11.9482,11.97,11.9119,11.9192,99000.0
2009-03-04 15:05:00,16.43,16.47,16.41,16.46,55400.0,11.9192,11.9482,11.9047,11.9409,55400.0
2009-03-04 15:10:00,16.2,16.54,16.2,16.51,235500.0,11.7523,11.999,11.7523,11.9772,235500.0
2009-03-04 15:15:00,16.51,16.56,16.51,16.55,71500.0,11.9772,12.0135,11.9772,12.0062,71500.0
2009-03-04 15:20:00,16.55,16.55,16.46,16.5,57000.0,12.0062,12.0062,11.9409,11.97,57000.0
2009-03-04 15:25:00,16.5,16.57,16.48,16.57,64500.0,11.97,12.0207,11.9554,12.0207,64500.0
2009-03-04 15:30:00,16.57,16.6,16.54,16.56,118700.0,12.0207,12.0425,11.999,12.0135,118700.0
2009-03-04 15:35:00,16.56,16.57,16.44,16.48,131500.0,12.0135,12.0207,11.9264,11.9554,131500.0
2009-03-04 15:40:00,16.48,16.5,16.44,16.49,94500.0,11.9554,11.97,11.9264,11.9627,94500.0
2009-03-04 15:45:00,16.49,16.49,16.39,16.41,177300.0,11.9627,11.9627,11.8902,11.9047,177300.0
2009-03-04 15:50:00,16.4,16.43,16.34,16.36,197100.0,11.8974,11.9192,11.8539,11.8684,197100.0
2009-03-04 15:55:00,16.36,16.37,16.31,16.31,517100.0,11.8684,11.8756,11.8321,11.8321,517100.0
2009-03-05 09:30:00,15.89,16.05,15.78,15.83,167800.0,11.5274,11.6435,11.4476,11.4839,167800.0
2009-03-05 09:35:00,15.84,15.98,15.83,15.96,227500.0,11.4912,11.5927,11.4839,11.5782,227500.0
2009-03-05 09:40:00,15.97,16.01,15.95,16.0,106200.0,11.5855,11.6145,11.571,11.6072,106200.0
2009-03-05 09:45:00,16.0,16.09,15.97,15.98,198300.0,11.6072,11.6725,11.5855,11.5927,198300.0
2009-03-05 09:50:00,15.98,16.02,15.96,16.0,81900.0,11.5927,11.6217,11.5782,11.6072,81900.0
2009-03-05 09:55:00,16.01,16.07,15.97,16.0,262700.0,11.6145,11.658,11.5855,11.6072,262700.0
2009-03-05 10:00:00,16.0,16.07,15.97,16.04,569200.0,11.6072,11.658,11.5855,11.6362,569200.0
2009-03-05 10:05:00,16.05,16.08,15.99,15.99,162200.0,11.6435,11.6653,11.6,11.6,162200.0
2009-03-05 10:10:00,15.99,15.99,15.88,15.89,203800.0,11.6,11.6,11.5202,11.5274,203800.0
2009-03-05 10:15:00,15.88,15.92,15.87,15.91,287000.0,11.5202,11.5492,11.5129,11.5419,287000.0
2009-03-05 10:20:00,15.9,15.9,15.8,15.83,329200.0,11.5347,11.5347,11.4621,11.4839,329200.0
2009-03-05 10:25:00,15.83,15.87,15.82,15.86,69000.0,11.4839,11.5129,11.4766,11.5057,69000.0
2009-03-05 10:30:00,15.86,15.89,15.84,15.89,35300.0,11.5057,11.5274,11.4912,11.5274,35300.0
2009-03-05 10:35:00,15.89,15.89,15.8,15.83,54300.0,11.5274,11.5274,11.4621,11.4839,54300.0
2009-03-05 10:40:00,15.83,15.9,15.82,15.85,50100.0,11.4839,11.5347,11.4766,11.4984,50100.0
2009-03-05 10:45:00,15.84,15.85,15.76,15.79,154800.0,11.4912,11.4984,11.4331,11.4549,154800.0
2009-03-05 10:50:00,15.79,15.81,15.75,15.79,130500.0,11.4549,11.4694,11.4259,11.4549,130500.0
2009-03-05 10:55:00,15.79,15.8,15.7,15.7,267600.0,11.4549,11.4621,11.3896,11.3896,267600.0
2009-03-05 11:00:00,15.7,15.74,15.67,15.71,101400.0,11.3896,11.4186,11.3678,11.3968,101400.0
2009-03-05 11:05:00,15.71,15.73,15.68,15.7,235900.0,11.3968,11.4114,11.3751,11.3896,235900.0
2009-03-05 11:10:00,15.7,15.72,15.67,15.67,42400.0,11.3896,11.4041,11.3678,11.3678,42400.0
2009-03-05 11:15:00,15.67,15.67,15.53,15.55,237400.0,11.3678,11.3678,11.2663,11.2808,237400.0
2009-03-05 11:20:00,15.55,15.58,15.52,15.56,92800.0,11.2808,11.3025,11.259,11.288,92800.0
2009-03-05 11:25:00,15.56,15.56,15.51,15.52,170500.0,11.288,11.288,11.2518,11.259,170500.0
2009-03-05 11:30:00,15.52,15.57,15.51,15.57,88200.0,11.259,11.2953,11.2518,11.2953,88200.0
2009-03-05 11:35:00,15.57,15.6,15.57,15.6,65900.0,11.2953,11.317,11.2953,11.317,65900.0
2009-03-05 11:40:00,15.61,15.64,15.56,15.64,137000.0,11.3243,11.3461,11.288,11.3461,137000.0
2009-03-05 11:45:00,15.64,15.65,15.61,15.63,147000.0,11.3461,11.3533,11.3243,11.3388,147000.0
2009-03-05 11:50:00,15.63,15.63,15.54,15.54,67300.0,11.3388,11.3388,11.2735,11.2735,67300.0
2009-03-05 11:55:00,15.54,15.57,15.53,15.57,64400.0,11.2735,11.2953,11.2663,11.2953,64400.0
2009-03-05 12:00:00,15.57,15.6,15.52,15.53,85000.0,11.2953,11.317,11.259,11.2663,85000.0
2009-03-05 12:05:00,15.52,15.55,15.51,15.51,63400.0,11.259,11.2808,11.2518,11.2518,63400.0
2009-03-05 12:10:00,15.51,15.52,15.48,15.52,168900.0,11.2518,11.259,11.23,11.259,168900.0
2009-03-05 12:15:00,15.51,15.54,15.49,15.54,245200.0,11.2518,11.2735,11.2372,11.2735,245200.0
2009-03-05 12:20:00,15.54,15.58,15.54,15.56,28600.0,11.2735,11.3025,11.2735,11.288,28600.0
2009-03-05 12:25:00,15.56,15.62,15.56,15.62,34800.0,11.288,11.3316,11.288,11.3316,34800.0
2009-03-05 12:30:00,15.62,15.62,15.59,15.61,234400.0,11.3316,11.3316,11.3098,11.3243,234400.0
2009-03-05 12:35:00,15.61,15.62,15.57,15.62,42400.0,11.3243,11.3316,11.2953,11.3316,42400.0
2009-03-05 12:40:00,15.61,15.61,15.59,15.6,23200.0,11.3243,11.3243,11.3098,11.317,23200.0
2009-03-05 12:45:00,15.61,15.61,15.52,15.52,178700.0,11.3243,11.3243,11.259,11.259,178700.0
2009-03-05 12:50:00,15.52,15.54,15.52,15.53,21200.0,11.259,11.2735,11.259,11.2663,21200.0
2009-03-05 12:55:00,15.52,15.52,15.49,15.52,24400.0,11.259,11.259,11.2372,11.259,24400.0
2009-03-05 13:00:00,15.51,15.52,15.49,15.5,60500.0,11.2518,11.259,11.2372,11.2445,60500.0
2009-03-05 13:05:00,15.5,15.6,15.5,15.6,91700.0,11.2445,11.317,11.2445,11.317,91700.0
2009-03-05 13:10:00,15.6,15.68,15.6,15.67,56000.0,11.317,11.3751,11.317,11.3678,56000.0
2009-03-05 13:15:00,15.67,15.74,15.67,15.72,81100.0,11.3678,11.4186,11.3678,11.4041,81100.0
2009-03-05 13:20:00,15.72,15.72,15.62,15.62,147600.0,11.4041,11.4041,11.3316,11.3316,147600.0
2009-03-05 13:25:00,15.63,15.64,15.6,15.64,36500.0,11.3388,11.3461,11.317,11.3461,36500.0
2009-03-05 13:30:00,15.64,15.65,15.56,15.61,44300.0,11.3461,11.3533,11.288,11.3243,44300.0
2009-03-05 13:35:00,15.6,15.62,15.58,15.61,22700.0,11.317,11.3316,11.3025,11.3243,22700.0
2009-03-05 13:40:00,15.62,15.67,15.53,15.53,40700.0,11.3316,11.3678,11.2663,11.2663,40700.0
2009-03-05 13:45:00,15.54,15.61,15.54,15.57,67800.0,11.2735,11.3243,11.2735,11.2953,67800.0
2009-03-05 13:50:00,15.56,15.59,15.54,15.58,56900.0,11.288,11.3098,11.2735,11.3025,56900.0
2009-03-05 13:55:00,15.6,15.62,15.56,15.6,71700.0,11.317,11.3316,11.288,11.317,71700.0
2009-03-05 14:00:00,15.59,15.59,15.56,15.57,28700.0,11.3098,11.3098,11.288,11.2953,28700.0
2009-03-05 14:05:00,15.56,15.57,15.54,15.57,39700.0,11.288,11.2953,11.2735,11.2953,39700.0
2009-03-05 14:10:00,15.56,15.57,15.52,15.55,53100.0,11.288,11.2953,11.259,11.2808,53100.0
2009-03-05 14:15:00,15.55,15.61,15.53,15.6,57700.0,11.2808,11.3243,11.2663,11.317,57700.0
2009-03-05 14:20:00,15.58,15.58,15.49,15.49,36300.0,11.3025,11.3025,11.2372,11.2372,36300.0
2009-03-05 14:25:00,15.49,15.52,15.48,15.5,204400.0,11.2372,11.259,11.23,11.2445,204400.0
2009-03-05 14:30:00,15.5,15.58,15.5,15.58,1825100.0,11.2445,11.3025,11.2445,11.3025,1825100.0
2009-03-05 14:35:00,15.58,15.62,15.55,15.59,680600.0,11.3025,11.3316,11.2808,11.3098,680600.0
2009-03-05 14:40:00,15.59,15.59,15.54,15.56,474300.0,11.3098,11.3098,11.2735,11.288,474300.0
2009-03-05 14:45:00,15.56,15.61,15.52,15.56,370800.0,11.288,11.3243,11.259,11.288,370800.0
2009-03-05 14:50:00,15.55,15.58,15.53,15.53,135200.0,11.2808,11.3025,11.2663,11.2663,135200.0
2009-03-05 14:55:00,15.54,15.56,15.47,15.51,179200.0,11.2735,11.288,11.2227,11.2518,179200.0
2009-03-05 15:00:00,15.5,15.55,15.5,15.53,94700.0,11.2445,11.2808,11.2445,11.2663,94700.0
2009-03-05 15:05:00,15.51,15.59,15.5,15.55,100500.0,11.2518,11.3098,11.2445,11.2808,100500.0
2009-03-05 15:10:00,15.55,15.65,15.55,15.65,241000.0,11.2808,11.3533,11.2808,11.3533,241000.0
2009-03-05 15:15:00,15.65,15.69,15.62,15.62,403000.0,11.3533,11.3823,11.3316,11.3316,403000.0
2009-03-05 15:20:00,15.62,15.66,15.6,15.6,77700.0,11.3316,11.3606,11.317,11.317,77700.0
2009-03-05 15:25:00,15.59,15.61,15.54,15.59,67600.0,11.3098,11.3243,11.2735,11.3098,67600.0
2009-03-05 15:30:00,15.59,15.6,15.5,15.51,108600.0,11.3098,11.317,11.2445,11.2518,108600.0
2009-03-05 15:35:00,15.49,15.51,15.46,15.47,82800.0,11.2372,11.2518,11.2155,11.2227,82800.0
2009-03-05 15:40:00,15.48,15.53,15.45,15.51,125600.0,11.23,11.2663,11.2082,11.2518,125600.0
2009-03-05 15:45:00,15.52,15.62,15.48,15.62,195800.0,11.259,11.3316,11.23,11.3316,195800.0
2009-03-05 15:50:00,15.61,15.61,15.54,15.57,152000.0,11.3243,11.3243,11.2735,11.2953,152000.0
2009-03-05 15:55:00,15.58,15.6,15.55,15.58,267300.0,11.3025,11.317,11.2808,11.3025,267300.0
2009-03-06 09:30:00,15.86,15.86,15.62,15.67,104700.0,11.5057,11.5057,11.3316,11.3678,104700.0
2009-03-06 09:35:00,15.66,15.76,15.63,15.76,376200.0,11.3606,11.4331,11.3388,11.4331,376200.0
2009-03-06 09:40:00,15.75,16.0,15.73,15.99,449900.0,11.4259,11.6072,11.4114,11.6,449900.0
2009-03-06 09:45:00,16.0,16.03,15.92,15.94,278200.0,11.6072,11.629,11.5492,11.5637,278200.0
2009-03-06 09:50:00,15.93,15.94,15.82,15.83,500500.0,11.5564,11.5637,11.4766,11.4839,500500.0
2009-03-06 09:55:00,15.83,15.84,15.75,15.75,188900.0,11.4839,11.4912,11.4259,11.4259,188900.0
2009-03-06 10:00:00,15.75,15.81,15.69,15.72,364700.0,11.4259,11.4694,11.3823,11.4041,364700.0
2009-03-06 10:05:00,15.72,15.73,15.64,15.68,145600.0,11.4041,11.4114,11.3461,11.3751,145600.0
2009-03-06 10:10:00,15.67,15.69,15.61,15.64,321700.0,11.3678,11.3823,11.3243,11.3461,321700.0
2009-03-06 10:15:00,15.63,15.63,15.55,15.58,180600.0,11.3388,11.3388,11.2808,11.3025,180600.0
2009-03-06 10:20:00,15.59,15.6,15.54,15.58,145800.0,11.3098,11.317,11.2735,11.3025,145800.0
2009-03-06 10:25:00,15.58,15.62,15.56,15.61,115600.0,11.3025,11.3316,11.288,11.3243,115600.0
2009-03-06 10:30:00,15.61,15.64,15.52,15.52,104800.0,11.3243,11.3461,11.259,11.259,104800.0
2009-03-06 10:35:00,15.53,15.54,15.49,15.51,98500.0,11.2663,11.2735,11.2372,11.2518,98500.0
2009-03-06 10:40:00,15.5,15.57,15.5,15.57,79800.0,11.2445,11.2953,11.2445,11.2953,79800.0
2009-03-06 10:45:00,15.56,15.57,15.46,15.49,211600.0,11.288,11.2953,11.2155,11.2372,211600.0
2009-03-06 10:50:00,15.47,15.47,15.41,15.43,96100.0,11.2227,11.2227,11.1792,11.1937,96100.0
2009-03-06 10:55:00,15.43,15.48,15.38,15.4,102300.0,11.1937,11.23,11.1574,11.172,102300.0
2009-03-06 11:00:00,15.4,15.45,15.38,15.45,116100.0,11.172,11.2082,11.1574,11.2082,116100.0
2009-03-06 11:05:00,15.45,15.46,15.39,15.42,42600.0,11.2082,11.2155,11.1647,11.1865,42600.0
2009-03-06 11:10:00,15.42,15.48,15.42,15.47,44300.0,11.1865,11.23,11.1865,11.2227,44300.0
2009-03-06 11:15:00,15.48,15.5,15.46,15.48,46300.0,11.23,11.2445,11.2155,11.23,46300.0
2009-03-06 11:20:00,15.49,15.49,15.42,15.42,45500.0,11.2372,11.2372,11.1865,11.1865,45500.0
2009-03-06 11:25:00,15.43,15.46,15.39,15.43,75900.0,11.1937,11.2155,11.1647,11.1937,75900.0
2009-03-06 11:30:00,15.44,15.54,15.44,15.52,38300.0,11.201,11.2735,11.201,11.259,38300.0
2009-03-06 11:35:00,15.51,15.52,15.45,15.46,30800.0,11.2518,11.259,11.2082,11.2155,30800.0
2009-03-06 11:40:00,15.46,15.48,15.41,15.43,55100.0,11.2155,11.23,11.1792,11.1937,55100.0
2009-03-06 11:45:00,15.43,15.45,15.4,15.44,31000.0,11.1937,11.2082,11.172,11.201,31000.0
2009-03-06 11:50:00,15.44,15.47,15.42,15.45,31400.0,11.201,11.2227,11.1865,11.2082,31400.0
2009-03-06 11:55:00,15.45,15.5,15.45,15.46,29700.0,11.2082,11.2445,11.2082,11.2155,29700.0
2009-03-06 12:00:00,15.45,15.52,15.45,15.51,56100.0,11.2082,11.259,11.2082,11.2518,56100.0
2009-03-06 12:05:00,15.51,15.57,15.51,15.55,75900.0,11.2518,11.2953,11.2518,11.2808,75900.0
2009-03-06 12:10:00,15.55,15.57,15.52,15.55,35400.0,11.2808,11.2953,11.259,11.2808,35400.0
2009-03-06 12:15:00,15.55,15.58,15.51,15.51,35000.0,11.2808,11.3025,11.2518,11.2518,35000.0
2009-03-06 12:20:00,15.51,15.54,15.49,15.49,54800.0,11.2518,11.2735,11.2372,11.2372,54800.0
2009-03-06 12:25:00,15.47,15.47,15.44,15.46,32600.0,11.2227,11.2227,11.201,11.2155,32600.0
2009-03-06 12:30:00,15.46,15.47,15.43,15.44,44000.0,11.2155,11.2227,11.1937,11.201,44000.0
2009-03-06 12:35:00,15.44,15.44,15.4,15.43,54200.0,11.201,11.201,11.172,11.1937,54200.0
2009-03-06 12:40:00,15.43,15.43,15.36,15.37,38500.0,11.1937,11.1937,11.1429,11.1502,38500.0
2009-03-06 12:45:00,15.36,15.36,15.3,15.32,484500.0,11.1429,11.1429,11.0994,11.1139,484500.0
2009-03-06 12:50:00,15.33,15.35,15.32,15.33,54500.0,11.1212,11.1357,11.1139,11.1212,54500.0
2009-03-06 12:55:00,15.33,15.41,15.32,15.41,216200.0,11.1212,11.1792,11.1139,11.1792,216200.0
2009-03-06 13:00:00,15.4,15.4,15.37,15.38,20100.0,11.172,11.172,11.1502,11.1574,20100.0
2009-03-06 13:05:00,15.38,15.38,15.34,15.36,38600.0,11.1574,11.1574,11.1284,11.1429,38600.0
2009-03-06 13:10:00,15.37,15.39,15.32,15.32,45400.0,11.1502,11.1647,11.1139,11.1139,45400.0
2009-03-06 13:15:00,15.33,15.33,15.29,15.31,38700.0,11.1212,11.1212,11.0922,11.1067,38700.0
2009-03-06 13:20:00,15.29,15.31,15.27,15.29,48600.0,11.0922,11.1067,11.0776,11.0922,48600.0
2009-03-06 13:25:00,15.29,15.32,15.28,15.3,34500.0,11.0922,11.1139,11.0849,11.0994,34500.0
2009-03-06 13:30:00,15.3,15.32,15.25,15.26,219600.0,11.0994,11.1139,11.0631,11.0704,219600.0
2009-03-06 13:35:00,15.27,15.3,15.26,15.27,44700.0,11.0776,11.0994,11.0704,11.0776,44700.0
2009-03-06 13:40:00,15.27,15.27,15.23,15.24,78700.0,11.0776,11.0776,11.0486,11.0559,78700.0
2009-03-06 13:45:00,15.23,15.28,15.23,15.27,39600.0,11.0486,11.0849,11.0486,11.0776,39600.0
2009-03-06 13:50:00,15.27,15.28,15.23,15.27,51700.0,11.0776,11.0849,11.0486,11.0776,51700.0
2009-03-06 13:55:00,15.26,15.29,15.26,15.28,135800.0,11.0704,11.0922,11.0704,11.0849,135800.0
2009-03-06 14:00:00,15.29,15.36,15.29,15.32,267300.0,11.0922,11.1429,11.0922,11.1139,267300.0
2009-03-06 14:05:00,15.32,15.37,15.29,15.37,86800.0,11.1139,11.1502,11.0922,11.1502,86800.0
2009-03-06 14:10:00,15.36,15.36,15.31,15.35,526400.0,11.1429,11.1429,11.1067,11.1357,526400.0
2009-03-06 14:15:00,15.35,15.35,15.26,15.28,97100.0,11.1357,11.1357,11.0704,11.0849,97100.0
2009-03-06 14:20:00,15.28,15.3,15.26,15.27,82900.0,11.0849,11.0994,11.0704,11.0776,82900.0
2009-03-06 14:25:00,15.26,15.35,15.26,15.35,100600.0,11.0704,11.1357,11.0704,11.1357,100600.0
2009-03-06 14:30:00,15.35,15.36,15.29,15.33,70500.0,11.1357,11.1429,11.0922,11.1212,70500.0
2009-03-06 14:35:00,15.33,15.37,15.29,15.35,118500.0,11.1212,11.1502,11.0922,11.1357,118500.0
2009-03-06 14:40:00,15.34,15.34,15.23,15.26,111600.0,11.1284,11.1284,11.0486,11.0704,111600.0
2009-03-06 14:45:00,15.25,15.3,15.24,15.26,135100.0,11.0631,11.0994,11.0559,11.0704,135100.0
2009-03-06 14:50:00,15.26,15.27,15.23,15.24,78700.0,11.0704,11.0776,11.0486,11.0559,78700.0
2009-03-06 14:55:00,15.24,15.26,15.19,15.21,121100.0,11.0559,11.0704,11.0196,11.0341,121100.0
2009-03-06 15:00:00,15.22,15.26,15.2,15.22,94200.0,11.0414,11.0704,11.0269,11.0414,94200.0
2009-03-06 15:05:00,15.23,15.24,15.18,15.21,104500.0,11.0486,11.0559,11.0124,11.0341,104500.0
2009-03-06 15:10:00,15.21,15.24,15.2,15.2,83100.0,11.0341,11.0559,11.0269,11.0269,83100.0
2009-03-06 15:15:00,15.19,15.28,15.19,15.27,211800.0,11.0196,11.0849,11.0196,11.0776,211800.0
2009-03-06 15:20:00,15.26,15.26,15.15,15.16,340700.0,11.0704,11.0704,10.9906,10.9978,340700.0
2009-03-06 15:25:00,15.15,15.2,15.14,15.15,170900.0,10.9906,11.0269,10.9833,10.9906,170900.0
2009-03-06 15:30:00,15.15,15.27,15.15,15.27,161800.0,10.9906,11.0776,10.9906,11.0776,161800.0
2009-03-06 15:35:00,15.27,15.29,15.23,15.24,223800.0,11.0776,11.0922,11.0486,11.0559,223800.0
2009-03-06 15:40:00,15.24,15.38,15.24,15.36,323900.0,11.0559,11.1574,11.0559,11.1429,323900.0
2009-03-06 15:45:00,15.36,15.47,15.32,15.37,801400.0,11.1429,11.2227,11.1139,11.1502,801400.0
2009-03-06 15:50:00,15.36,15.48,15.35,15.48,370000.0,11.1429,11.23,11.1357,11.23,370000.0
2009-03-06 15:55:00,15.48,15.61,15.48,15.61,1279900.0,11.23,11.3243,11.23,11.3243,1279900.0
2009-03-09 09:30:00,15.2,15.48,15.16,15.35,131500.0,11.0269,11.23,10.9978,11.1357,131500.0
2009-03-09 09:35:00,15.35,15.43,15.35,15.43,154800.0,11.1357,11.1937,11.1357,11.1937,154800.0
2009-03-09 09:40:00,15.43,15.55,15.43,15.5,489700.0,11.1937,11.2808,11.1937,11.2445,489700.0
2009-03-09 09:45:00,15.5,15.61,15.48,15.61,171600.0,11.2445,11.3243,11.23,11.3243,171600.0
2009-03-09 09:50:00,15.61,15.68,15.59,15.6,245000.0,11.3243,11.3751,11.3098,11.317,245000.0
2009-03-09 09:55:00,15.61,15.63,15.5,15.52,382300.0,11.3243,11.3388,11.2445,11.259,382300.0
2009-03-09 10:00:00,15.52,15.63,15.52,15.63,111800.0,11.259,11.3388,11.259,11.3388,111800.0
2009-03-09 10:05:00,15.63,15.76,15.63,15.7,87400.0,11.3388,11.4331,11.3388,11.3896,87400.0
2009-03-09 10:10:00,15.7,15.81,15.69,15.79,90500.0,11.3896,11.4694,11.3823,11.4549,90500.0
2009-03-09 10:15:00,15.78,15.84,15.77,15.81,200100.0,11.4476,11.4912,11.4404,11.4694,200100.0
2009-03-09 10:20:00,15.81,15.81,15.74,15.74,48000.0,11.4694,11.4694,11.4186,11.4186,48000.0
2009-03-09 10:25:00,15.75,15.75,15.71,15.71,96100.0,11.4259,11.4259,11.3968,11.3968,96100.0
2009-03-09 10:30:00,15.7,15.78,15.68,15.7,98600.0,11.3896,11.4476,11.3751,11.3896,98600.0
2009-03-09 10:35:00,15.7,15.7,15.63,15.67,52500.0,11.3896,11.3896,11.3388,11.3678,52500.0
2009-03-09 10:40:00,15.68,15.74,15.63,15.74,80100.0,11.3751,11.4186,11.3388,11.4186,80100.0
2009-03-09 10:45:00,15.75,15.76,15.68,15.68,43300.0,11.4259,11.4331,11.3751,11.3751,43300.0
2009-03-09 10:50:00,15.68,15.71,15.65,15.68,52800.0,11.3751,11.3968,11.3533,11.3751,52800.0
2009-03-09 10:55:00,15.68,15.68,15.55,15.57,390800.0,11.3751,11.3751,11.2808,11.2953,390800.0
2009-03-09 11:00:00,15.57,15.66,15.57,15.6,157400.0,11.2953,11.3606,11.2953,11.317,157400.0
2009-03-09 11:05:00,15.59,15.59,15.54,15.54,72300.0,11.3098,11.3098,11.2735,11.2735,72300.0
2009-03-09 11:10:00,15.55,15.6,15.55,15.6,95500.0,11.2808,11.317,11.2808,11.317,95500.0
2009-03-09 11:15:00,15.6,15.62,15.56,15.56,40800.0,11.317,11.3316,11.288,11.288,40800.0
2009-03-09 11:20:00,15.56,15.59,15.52,15.58,202000.0,11.288,11.3098,11.259,11.3025,202000.0
2009-03-09 11:25:00,15.57,15.64,15.57,15.6,169900.0,11.2953,11.3461,11.2953,11.317,169900.0
2009-03-09 11:30:00,15.61,15.66,15.59,15.61,61300.0,11.3243,11.3606,11.3098,11.3243,61300.0
2009-03-09 11:35:00,15.61,15.65,15.59,15.61,38300.0,11.3243,11.3533,11.3098,11.3243,38300.0
2009-03-09 11:40:00,15.62,15.63,15.57,15.61,33000.0,11.3316,11.3388,11.2953,11.3243,33000.0
2009-03-09 11:45:00,15.63,15.66,15.6,15.63,46300.0,11.3388,11.3606,11.317,11.3388,46300.0
2009-03-09 11:50:00,15.63,15.63,15.57,15.59,62500.0,11.3388,11.3388,11.2953,11.3098,62500.0
2009-03-09 11:55:00,15.58,15.58,15.53,15.57,25700.0,11.3025,11.3025,11.2663,11.2953,25700.0
2009-03-09 12:00:00,15.58,15.61,15.56,15.59,49500.0,11.3025,11.3243,11.288,11.3098,49500.0
2009-03-09 12:05:00,15.61,15.62,15.59,15.6,48400.0,11.3243,11.3316,11.3098,11.317,48400.0
2009-03-09 12:10:00,15.6,15.7,15.6,15.69,28600.0,11.317,11.3896,11.317,11.3823,28600.0
2009-03-09 12:15:00,15.7,15.72,15.67,15.72,472800.0,11.3896,11.4041,11.3678,11.4041,472800.0
2009-03-09 12:20:00,15.72,15.74,15.7,15.73,228400.0,11.4041,11.4186,11.3896,11.4114,228400.0
2009-03-09 12:25:00,15.73,15.73,15.65,15.68,99600.0,11.4114,11.4114,11.3533,11.3751,99600.0
2009-03-09 12:30:00,15.68,15.68,15.66,15.67,40000.0,11.3751,11.3751,11.3606,11.3678,40000.0
2009-03-09 12:35:00,15.67,15.68,15.58,15.59,49600.0,11.3678,11.3751,11.3025,11.3098,49600.0
2009-03-09 12:40:00,15.58,15.61,15.57,15.61,43800.0,11.3025,11.3243,11.2953,11.3243,43800.0
2009-03-09 12:45:00,15.61,15.62,15.6,15.62,49000.0,11.3243,11.3316,11.317,11.3316,49000.0
2009-03-09 12:50:00,15.62,15.64,15.61,15.62,11600.0,11.3316,11.3461,11.3243,11.3316,11600.0
2009-03-09 12:55:00,15.62,15.64,15.62,15.63,15400.0,11.3316,11.3461,11.3316,11.3388,15400.0
2009-03-09 13:00:00,15.62,15.63,15.57,15.57,58600.0,11.3316,11.3388,11.2953,11.2953,58600.0
2009-03-09 13:05:00,15.57,15.57,15.48,15.5,310400.0,11.2953,11.2953,11.23,11.2445,310400.0
2009-03-09 13:10:00,15.49,15.5,15.46,15.5,123300.0,11.2372,11.2445,11.2155,11.2445,123300.0
2009-03-09 13:15:00,15.5,15.52,15.48,15.51,54500.0,11.2445,11.259,11.23,11.2518,54500.0
2009-03-09 13:20:00,15.51,15.51,15.47,15.47,31300.0,11.2518,11.2518,11.2227,11.2227,31300.0
2009-03-09 13:25:00,15.46,15.5,15.44,15.49,91400.0,11.2155,11.2445,11.201,11.2372,91400.0
2009-03-09 13:30:00,15.49,15.52,15.46,15.52,78100.0,11.2372,11.259,11.2155,11.259,78100.0
2009-03-09 13:35:00,15.52,15.52,15.47,15.47,55300.0,11.259,11.259,11.2227,11.2227,55300.0
2009-03-09 13:40:00,15.48,15.53,15.47,15.51,27600.0,11.23,11.2663,11.2227,11.2518,27600.0
2009-03-09 13:45:00,15.52,15.56,15.49,15.56,44600.0,11.259,11.288,11.2372,11.288,44600.0
2009-03-09 13:50:00,15.56,15.58,15.53,15.55,22100.0,11.288,11.3025,11.2663,11.2808,22100.0
2009-03-09 13:55:00,15.54,15.58,15.5,15.51,66100.0,11.2735,11.3025,11.2445,11.2518,66100.0
2009-03-09 14:00:00,15.52,15.63,15.49,15.62,178800.0,11.259,11.3388,11.2372,11.3316,178800.0
2009-03-09 14:05:00,15.62,15.63,15.59,15.61,35300.0,11.3316,11.3388,11.3098,11.3243,35300.0
2009-03-09 14:10:00,15.61,15.63,15.54,15.56,167600.0,11.3243,11.3388,11.2735,11.288,167600.0
2009-03-09 14:15:00,15.56,15.58,15.55,15.57,80300.0,11.288,11.3025,11.2808,11.2953,80300.0
2009-03-09 14:20:00,15.57,15.57,15.48,15.5,98000.0,11.2953,11.2953,11.23,11.2445,98000.0
2009-03-09 14:25:00,15.5,15.52,15.48,15.52,85900.0,11.2445,11.259,11.23,11.259,85900.0
2009-03-09 14:30:00,15.51,15.51,15.45,15.48,75900.0,11.2518,11.2518,11.2082,11.23,75900.0
2009-03-09 14:35:00,15.49,15.49,15.43,15.47,233900.0,11.2372,11.2372,11.1937,11.2227,233900.0
2009-03-09 14:40:00,15.46,15.49,15.43,15.45,48100.0,11.2155,11.2372,11.1937,11.2082,48100.0
2009-03-09 14:45:00,15.46,15.53,15.43,15.5,159000.0,11.2155,11.2663,11.1937,11.2445,159000.0
2009-03-09 14:50:00,15.51,15.55,15.49,15.5,52000.0,11.2518,11.2808,11.2372,11.2445,52000.0
2009-03-09 14:55:00,15.51,15.53,15.46,15.49,50300.0,11.2518,11.2663,11.2155,11.2372,50300.0
2009-03-09 15:00:00,15.49,15.54,15.49,15.51,70900.0,11.2372,11.2735,11.2372,11.2518,70900.0
2009-03-09 15:05:00,15.5,15.5,15.42,15.48,59400.0,11.2445,11.2445,11.1865,11.23,59400.0
2009-03-09 15:10:00,15.48,15.48,15.37,15.38,100700.0,11.23,11.23,11.1502,11.1574,100700.0
2009-03-09 15:15:00,15.39,15.39,15.31,15.35,265600.0,11.1647,11.1647,11.1067,11.1357,265600.0
2009-03-09 15:20:00,15.35,15.38,15.34,15.36,76300.0,11.1357,11.1574,11.1284,11.1429,76300.0
2009-03-09 15:25:00,15.37,15.41,15.35,15.39,59700.0,11.1502,11.1792,11.1357,11.1647,59700.0
2009-03-09 15:30:00,15.39,15.44,15.36,15.4,82300.0,11.1647,11.201,11.1429,11.172,82300.0
2009-03-09 15:35:00,15.39,15.43,15.33,15.34,93400.0,11.1647,11.1937,11.1212,11.1284,93400.0
2009-03-09 15:40:00,15.34,15.36,15.33,15.35,195400.0,11.1284,11.1429,11.1212,11.1357,195400.0
2009-03-09 15:45:00,15.35,15.35,15.29,15.31,140800.0,11.1357,11.1357,11.0922,11.1067,140800.0
2009-03-09 15:50:00,15.31,15.39,15.3,15.37,207600.0,11.1067,11.1647,11.0994,11.1502,207600.0
2009-03-09 15:55:00,15.37,15.41,15.34,15.39,367200.0,11.1502,11.1792,11.1284,11.1647,367200.0
2009-03-10 09:30:00,15.63,15.83,15.63,15.76,518300.0,11.3388,11.4839,11.3388,11.4331,518300.0
2009-03-10 09:35:00,15.76,15.92,15.75,15.9,671100.0,11.4331,11.5492,11.4259,11.5347,671100.0
2009-03-10 09:40:00,15.89,15.97,15.84,15.96,247900.0,11.5274,11.5855,11.4912,11.5782,247900.0
2009-03-10 09:45:00,15.96,16.02,15.96,16.01,204600.0,11.5782,11.6217,11.5782,11.6145,204600.0
2009-03-10 09:50:00,16.02,16.14,16.0,16.08,170300.0,11.6217,11.7088,11.6072,11.6653,170300.0
2009-03-10 09:55:00,16.08,16.11,16.06,16.06,120000.0,11.6653,11.687,11.6508,11.6508,120000.0
2009-03-10 10:00:00,16.06,16.16,16.06,16.14,359000.0,11.6508,11.7233,11.6508,11.7088,359000.0
2009-03-10 10:05:00,16.15,16.22,16.14,16.21,137200.0,11.716,11.7668,11.7088,11.7596,137200.0
2009-03-10 10:10:00,16.22,16.28,16.2,16.28,164200.0,11.7668,11.8104,11.7523,11.8104,164200.0
2009-03-10 10:15:00,16.28,16.38,16.28,16.31,342300.0,11.8104,11.8829,11.8104,11.8321,342300.0
2009-03-10 10:20:00,16.32,16.32,16.25,16.25,329000.0,11.8394,11.8394,11.7886,11.7886,329000.0
2009-03-10 10:25:00,16.25,16.28,16.22,16.22,110500.0,11.7886,11.8104,11.7668,11.7668,110500.0
2009-03-10 10:30:00,16.23,16.27,16.23,16.24,84700.0,11.7741,11.8031,11.7741,11.7813,84700.0
2009-03-10 10:35:00,16.24,16.24,16.19,16.23,274800.0,11.7813,11.7813,11.7451,11.7741,274800.0
2009-03-10 10:40:00,16.23,16.27,16.22,16.22,73000.0,11.7741,11.8031,11.7668,11.7668,73000.0
2009-03-10 10:45:00,16.23,16.3,16.23,16.28,335200.0,11.7741,11.8249,11.7741,11.8104,335200.0
2009-03-10 10:50:00,16.27,16.34,16.26,16.32,100400.0,11.8031,11.8539,11.7958,11.8394,100400.0
2009-03-10 10:55:00,16.31,16.32,16.24,16.25,60900.0,11.8321,11.8394,11.7813,11.7886,60900.0
2009-03-10 11:00:00,16.25,16.26,16.22,16.23,43500.0,11.7886,11.7958,11.7668,11.7741,43500.0
2009-03-10 11:05:00,16.23,16.24,16.21,16.21,69000.0,11.7741,11.7813,11.7596,11.7596,69000.0
2009-03-10 11:10:00,16.2,16.23,16.19,16.22,55500.0,11.7523,11.7741,11.7451,11.7668,55500.0
2009-03-10 11:15:00,16.21,16.24,16.2,16.23,48500.0,11.7596,11.7813,11.7523,11.7741,48500.0
2009-03-10 11:20:00,16.22,16.25,16.22,16.22,66000.0,11.7668,11.7886,11.7668,11.7668,66000.0
2009-03-10 11:25:00,16.23,16.31,16.23,16.3,160300.0,11.7741,11.8321,11.7741,11.8249,160300.0
2009-03-10 11:30:00,16.29,16.31,16.27,16.27,58100.0,11.8176,11.8321,11.8031,11.8031,58100.0
2009-03-10 11:35:00,16.27,16.29,16.25,16.25,64500.0,11.8031,11.8176,11.7886,11.7886,64500.0
2009-03-10 11:40:00,16.25,16.28,16.24,16.27,32600.0,11.7886,11.8104,11.7813,11.8031,32600.0
2009-03-10 11:45:00,16.27,16.29,16.25,16.26,61200.0,11.8031,11.8176,11.7886,11.7958,61200.0
2009-03-10 11:50:00,16.26,16.31,16.26,16.3,45100.0,11.7958,11.8321,11.7958,11.8249,45100.0
2009-03-10 11:55:00,16.28,16.43,16.28,16.43,108600.0,11.8104,11.9192,11.8104,11.9192,108600.0
2009-03-10 12:00:00,16.43,16.48,16.41,16.47,124900.0,11.9192,11.9554,11.9047,11.9482,124900.0
2009-03-10 12:05:00,16.47,16.49,16.45,16.45,267100.0,11.9482,11.9627,11.9337,11.9337,267100.0
2009-03-10 12:10:00,16.45,16.48,16.44,16.46,67300.0,11.9337,11.9554,11.9264,11.9409,67300.0
2009-03-10 12:15:00,16.46,16.47,16.43,16.43,101000.0,11.9409,11.9482,11.9192,11.9192,101000.0
2009-03-10 12:20:00,16.43,16.45,16.41,16.43,38700.0,11.9192,11.9337,11.9047,11.9192,38700.0
2009-03-10 12:25:00,16.44,16.47,16.44,16.47,33300.0,11.9264,11.9482,11.9264,11.9482,33300.0
2009-03-10 12:30:00,16.47,16.5,16.47,16.49,350400.0,11.9482,11.97,11.9482,11.9627,350400.0
2009-03-10 12:35:00,16.48,16.49,16.46,16.48,37000.0,11.9554,11.9627,11.9409,11.9554,37000.0
2009-03-10 12:40:00,16.46,16.49,16.46,16.48,53600.0,11.9409,11.9627,11.9409,11.9554,53600.0
2009-03-10 12:45:00,16.48,16.5,16.47,16.47,45200.0,11.9554,11.97,11.9482,11.9482,45200.0
2009-03-10 12:50:00,16.47,16.47,16.41,16.41,112000.0,11.9482,11.9482,11.9047,11.9047,112000.0
2009-03-10 12:55:00,16.42,16.43,16.4,16.41,33900.0,11.9119,11.9192,11.8974,11.9047,33900.0
2009-03-10 13:00:00,16.4,16.42,16.39,16.39,37100.0,11.8974,11.9119,11.8902,11.8902,37100.0
2009-03-10 13:05:00,16.39,16.41,16.39,16.4,16100.0,11.8902,11.9047,11.8902,11.8974,16100.0
2009-03-10 13:10:00,16.4,16.46,16.4,16.45,43000.0,11.8974,11.9409,11.8974,11.9337,43000.0
2009-03-10 13:15:00,16.44,16.46,16.42,16.42,49200.0,11.9264,11.9409,11.9119,11.9119,49200.0
2009-03-10 13:20:00,16.43,16.44,16.41,16.41,32600.0,11.9192,11.9264,11.9047,11.9047,32600.0
2009-03-10 13:25:00,16.41,16.41,16.38,16.41,18700.0,11.9047,11.9047,11.8829,11.9047,18700.0
2009-03-10 13:30:00,16.4,16.47,16.4,16.47,40400.0,11.8974,11.9482,11.8974,11.9482,40400.0
2009-03-10 13:35:00,16.47,16.48,16.44,16.45,26600.0,11.9482,11.9554,11.9264,11.9337,26600.0
2009-03-10 13:40:00,16.45,16.53,16.45,16.52,49700.0,11.9337,11.9917,11.9337,11.9845,49700.0
2009-03-10 13:45:00,16.52,16.52,16.49,16.52,68600.0,11.9845,11.9845,11.9627,11.9845,68600.0
2009-03-10 13:50:00,16.53,16.53,16.47,16.47,46800.0,11.9917,11.9917,11.9482,11.9482,46800.0
2009-03-10 13:55:00,16.47,16.47,16.43,16.46,35400.0,11.9482,11.9482,11.9192,11.9409,35400.0
2009-03-10 14:00:00,16.46,16.47,16.44,16.47,41800.0,11.9409,11.9482,11.9264,11.9482,41800.0
2009-03-10 14:05:00,16.47,16.5,16.44,16.45,64300.0,11.9482,11.97,11.9264,11.9337,64300.0
2009-03-10 14:10:00,16.45,16.47,16.42,16.42,56900.0,11.9337,11.9482,11.9119,11.9119,56900.0
2009-03-10 14:15:00,16.42,16.43,16.39,16.42,164200.0,11.9119,11.9192,11.8902,11.9119,164200.0
2009-03-10 14:20:00,16.42,16.43,16.37,16.4,62200.0,11.9119,11.9192,11.8756,11.8974,62200.0
2009-03-10 14:25:00,16.4,16.45,16.39,16.41,65900.0,11.8974,11.9337,11.8902,11.9047,65900.0
2009-03-10 14:30:00,16.41,16.48,16.41,16.45,208300.0,11.9047,11.9554,11.9047,11.9337,208300.0
2009-03-10 14:35:00,16.45,16.47,16.39,16.4,69300.0,11.9337,11.9482,11.8902,11.8974,69300.0
2009-03-10 14:40:00,16.4,16.43,16.4,16.43,69700.0,11.8974,11.9192,11.8974,11.9192,69700.0
2009-03-10 14:45:00,16.43,16.44,16.31,16.32,97300.0,11.9192,11.9264,11.8321,11.8394,97300.0
2009-03-10 14:50:00,16.32,16.36,16.32,16.35,21600.0,11.8394,11.8684,11.8394,11.8611,21600.0
2009-03-10 14:55:00,16.36,16.43,16.36,16.43,85300.0,11.8684,11.9192,11.8684,11.9192,85300.0
2009-03-10 15:00:00,16.44,16.46,16.42,16.44,72200.0,11.9264,11.9409,11.9119,11.9264,72200.0
2009-03-10 15:05:00,16.45,16.5,16.45,16.48,50900.0,11.9337,11.97,11.9337,11.9554,50900.0
2009-03-10 15:10:00,16.49,16.5,16.46,16.46,62800.0,11.9627,11.97,11.9409,11.9409,62800.0
2009-03-10 15:15:00,16.46,16.48,16.42,16.46,56000.0,11.9409,11.9554,11.9119,11.9409,56000.0
2009-03-10 15:20:00,16.46,16.51,16.44,16.47,97100.0,11.9409,11.9772,11.9264,11.9482,97100.0
2009-03-10 15:25:00,16.47,16.59,16.46,16.55,215700.0,11.9482,12.0352,11.9409,12.0062,215700.0
2009-03-10 15:30:00,16.56,16.57,16.49,16.53,101800.0,12.0135,12.0207,11.9627,11.9917,101800.0
2009-03-10 15:35:00,16.53,16.56,16.49,16.55,206800.0,11.9917,12.0135,11.9627,12.0062,206800.0
2009-03-10 15:40:00,16.55,16.59,16.49,16.55,154800.0,12.0062,12.0352,11.9627,12.0062,154800.0
2009-03-10 15:45:00,16.55,16.56,16.5,16.52,215400.0,12.0062,12.0135,11.97,11.9845,215400.0
2009-03-10 15:50:00,16.53,16.58,16.52,16.56,221600.0,11.9917,12.028,11.9845,12.0135,221600.0
2009-03-10 15:55:00,16.57,16.61,16.54,16.54,520300.0,12.0207,12.0498,11.999,11.999,520300.0
2009-03-11 09:30:00,16.79,16.79,16.66,16.66,115600.0,12.1803,12.1803,12.086,12.086,115600.0
2009-03-11 09:35:00,16.66,16.75,16.58,16.75,539400.0,12.086,12.1513,12.028,12.1513,539400.0
2009-03-11 09:40:00,16.75,16.83,16.73,16.83,209200.0,12.1513,12.2094,12.1368,12.2094,209200.0
2009-03-11 09:45:00,16.83,16.93,16.81,16.91,200900.0,12.2094,12.2819,12.1948,12.2674,200900.0
2009-03-11 09:50:00,16.92,17.0,16.89,17.0,219600.0,12.2746,12.3327,12.2529,12.3327,219600.0
2009-03-11 09:55:00,16.99,16.99,16.93,16.99,152800.0,12.3254,12.3254,12.2819,12.3254,152800.0
2009-03-11 10:00:00,16.99,17.03,16.97,16.98,157100.0,12.3254,12.3544,12.3109,12.3182,157100.0
2009-03-11 10:05:00,16.97,17.02,16.95,16.96,192300.0,12.3109,12.3472,12.2964,12.3037,192300.0
2009-03-11 10:10:00,16.95,16.98,16.94,16.96,116300.0,12.2964,12.3182,12.2892,12.3037,116300.0
2009-03-11 10:15:00,16.96,16.97,16.92,16.94,99000.0,12.3037,12.3109,12.2746,12.2892,99000.0
2009-03-11 10:20:00,16.94,16.98,16.92,16.93,111600.0,12.2892,12.3182,12.2746,12.2819,111600.0
2009-03-11 10:25:00,16.92,16.99,16.92,16.98,102100.0,12.2746,12.3254,12.2746,12.3182,102100.0
2009-03-11 10:30:00,16.98,17.0,16.94,16.96,56800.0,12.3182,12.3327,12.2892,12.3037,56800.0
2009-03-11 10:35:00,16.95,16.95,16.88,16.9,142800.0,12.2964,12.2964,12.2456,12.2601,142800.0
2009-03-11 10:40:00,16.9,16.9,16.83,16.83,84100.0,12.2601,12.2601,12.2094,12.2094,84100.0
2009-03-11 10:45:00,16.84,16.84,16.79,16.83,93300.0,12.2166,12.2166,12.1803,12.2094,93300.0
2009-03-11 10:50:00,16.83,16.87,16.83,16.86,74200.0,12.2094,12.2384,12.2094,12.2311,74200.0
2009-03-11 10:55:00,16.86,16.88,16.83,16.85,64800.0,12.2311,12.2456,12.2094,12.2239,64800.0
2009-03-11 11:00:00,16.85,16.9,16.84,16.89,69500.0,12.2239,12.2601,12.2166,12.2529,69500.0
2009-03-11 11:05:00,16.89,16.9,16.85,16.89,77900.0,12.2529,12.2601,12.2239,12.2529,77900.0
2009-03-11 11:10:00,16.89,16.91,16.82,16.84,69200.0,12.2529,12.2674,12.2021,12.2166,69200.0
2009-03-11 11:15:00,16.84,16.86,16.81,16.83,227800.0,12.2166,12.2311,12.1948,12.2094,227800.0
2009-03-11 11:20:00,16.83,16.83,16.75,16.77,171600.0,12.2094,12.2094,12.1513,12.1658,171600.0
2009-03-11 11:25:00,16.77,16.83,16.77,16.81,59300.0,12.1658,12.2094,12.1658,12.1948,59300.0
2009-03-11 11:30:00,16.82,16.82,16.77,16.77,94700.0,12.2021,12.2021,12.1658,12.1658,94700.0
2009-03-11 11:35:00,16.78,16.8,16.73,16.78,326200.0,12.1731,12.1876,12.1368,12.1731,326200.0
2009-03-11 11:40:00,16.78,16.78,16.74,16.75,135500.0,12.1731,12.1731,12.1441,12.1513,135500.0
2009-03-11 11:45:00,16.75,16.81,16.74,16.8,57000.0,12.1513,12.1948,12.1441,12.1876,57000.0
2009-03-11 11:50:00,16.79,16.83,16.78,16.82,32000.0,12.1803,12.2094,12.1731,12.2021,32000.0
2009-03-11 11:55:00,16.83,16.86,16.82,16.85,55100.0,12.2094,12.2311,12.2021,12.2239,55100.0
2009-03-11 12:00:00,16.85,16.89,16.85,16.87,42500.0,12.2239,12.2529,12.2239,12.2384,42500.0
2009-03-11 12:05:00,16.86,16.88,16.84,16.84,35600.0,12.2311,12.2456,12.2166,12.2166,35600.0
2009-03-11 12:10:00,16.85,16.86,16.84,16.86,21600.0,12.2239,12.2311,12.2166,12.2311,21600.0
2009-03-11 12:15:00,16.86,16.86,16.8,16.8,55800.0,12.2311,12.2311,12.1876,12.1876,55800.0
2009-03-11 12:20:00,16.8,16.8,16.75,16.77,44600.0,12.1876,12.1876,12.1513,12.1658,44600.0
2009-03-11 12:25:00,16.77,16.79,16.75,16.78,18200.0,12.1658,12.1803,12.1513,12.1731,18200.0
2009-03-11 12:30:00,16.78,16.8,16.76,16.78,69900.0,12.1731,12.1876,12.1586,12.1731,69900.0
2009-03-11 12:35:00,16.78,16.78,16.68,16.68,41800.0,12.1731,12.1731,12.1005,12.1005,41800.0
2009-03-11 12:40:00,16.68,16.68,16.65,16.67,26600.0,12.1005,12.1005,12.0788,12.0933,26600.0
2009-03-11 12:45:00,16.66,16.73,16.66,16.71,121500.0,12.086,12.1368,12.086,12.1223,121500.0
2009-03-11 12:50:00,16.71,16.74,16.69,16.73,100200.0,12.1223,12.1441,12.1078,12.1368,100200.0
2009-03-11 12:55:00,16.73,16.74,16.66,16.66,77100.0,12.1368,12.1441,12.086,12.086,77100.0
2009-03-11 13:00:00,16.67,16.7,16.65,16.68,153800.0,12.0933,12.115,12.0788,12.1005,153800.0
2009-03-11 13:05:00,16.69,16.71,16.64,16.65,70600.0,12.1078,12.1223,12.0715,12.0788,70600.0
2009-03-11 13:10:00,16.65,16.69,16.65,16.68,35100.0,12.0788,12.1078,12.0788,12.1005,35100.0
2009-03-11 13:15:00,16.69,16.75,16.68,16.74,37900.0,12.1078,12.1513,12.1005,12.1441,37900.0
2009-03-11 13:20:00,16.74,16.74,16.71,16.71,41400.0,12.1441,12.1441,12.1223,12.1223,41400.0
2009-03-11 13:25:00,16.71,16.71,16.65,16.67,29000.0,12.1223,12.1223,12.0788,12.0933,29000.0
2009-03-11 13:30:00,16.68,16.7,16.67,16.67,24600.0,12.1005,12.115,12.0933,12.0933,24600.0
2009-03-11 13:35:00,16.67,16.79,16.67,16.79,98400.0,12.0933,12.1803,12.0933,12.1803,98400.0
2009-03-11 13:40:00,16.8,16.8,16.75,16.78,37500.0,12.1876,12.1876,12.1513,12.1731,37500.0
2009-03-11 13:45:00,16.78,16.79,16.74,16.74,67000.0,12.1731,12.1803,12.1441,12.1441,67000.0
2009-03-11 13:50:00,16.73,16.74,16.67,16.67,41800.0,12.1368,12.1441,12.0933,12.0933,41800.0
2009-03-11 13:55:00,16.68,16.73,16.68,16.72,76700.0,12.1005,12.1368,12.1005,12.1296,76700.0
2009-03-11 14:00:00,16.73,16.76,16.72,16.72,57400.0,12.1368,12.1586,12.1296,12.1296,57400.0
2009-03-11 14:05:00,16.72,16.73,16.62,16.62,56400.0,12.1296,12.1368,12.057,12.057,56400.0
2009-03-11 14:10:00,16.62,16.63,16.59,16.63,119900.0,12.057,12.0643,12.0352,12.0643,119900.0
2009-03-11 14:15:00,16.63,16.63,16.52,16.52,116800.0,12.0643,12.0643,11.9845,11.9845,116800.0
2009-03-11 14:20:00,16.52,16.54,16.51,16.53,81500.0,11.9845,11.999,11.9772,11.9917,81500.0
2009-03-11 14:25:00,16.53,16.54,16.5,16.54,57400.0,11.9917,11.999,11.97,11.999,57400.0
2009-03-11 14:30:00,16.54,16.57,16.53,16.55,76100.0,11.999,12.0207,11.9917,12.0062,76100.0
2009-03-11 14:35:00,16.55,16.59,16.53,16.57,123700.0,12.0062,12.0352,11.9917,12.0207,123700.0
2009-03-11 14:40:00,16.57,16.66,16.56,16.65,107100.0,12.0207,12.086,12.0135,12.0788,107100.0
2009-03-11 14:45:00,16.66,16.71,16.65,16.66,142200.0,12.086,12.1223,12.0788,12.086,142200.0
2009-03-11 14:50:00,16.67,16.68,16.63,16.66,31900.0,12.0933,12.1005,12.0643,12.086,31900.0
2009-03-11 14:55:00,16.66,16.66,16.61,16.61,29600.0,12.086,12.086,12.0498,12.0498,29600.0
2009-03-11 15:00:00,16.61,16.72,16.61,16.71,70800.0,12.0498,12.1296,12.0498,12.1223,70800.0
2009-03-11 15:05:00,16.71,16.74,16.66,16.74,101700.0,12.1223,12.1441,12.086,12.1441,101700.0
2009-03-11 15:10:00,16.74,16.8,16.73,16.8,165900.0,12.1441,12.1876,12.1368,12.1876,165900.0
2009-03-11 15:15:00,16.79,16.79,16.74,16.78,243600.0,12.1803,12.1803,12.1441,12.1731,243600.0
2009-03-11 15:20:00,16.79,16.85,16.78,16.83,175100.0,12.1803,12.2239,12.1731,12.2094,175100.0
2009-03-11 15:25:00,16.83,16.85,16.81,16.82,76700.0,12.2094,12.2239,12.1948,12.2021,76700.0
2009-03-11 15:30:00,16.82,16.84,16.79,16.83,65900.0,12.2021,12.2166,12.1803,12.2094,65900.0
2009-03-11 15:35:00,16.83,16.87,16.82,16.86,61200.0,12.2094,12.2384,12.2021,12.2311,61200.0
2009-03-11 15:40:00,16.86,16.88,16.84,16.85,76800.0,12.2311,12.2456,12.2166,12.2239,76800.0
2009-03-11 15:45:00,16.85,16.86,16.75,16.78,98500.0,12.2239,12.2311,12.1513,12.1731,98500.0
2009-03-11 15:50:00,16.78,16.81,16.76,16.76,117300.0,12.1731,12.1948,12.1586,12.1586,117300.0
2009-03-11 15:55:00,16.76,16.76,16.7,16.7,825400.0,12.1586,12.1586,12.115,12.115,825400.0
2009-03-12 09:30:00,16.87,16.87,16.66,16.77,342700.0,12.2384,12.2384,12.086,12.1658,342700.0
2009-03-12 09:35:00,16.77,16.78,16.54,16.54,64700.0,12.1658,12.1731,11.999,11.999,64700.0
2009-03-12 09:40:00,16.53,16.55,16.46,16.48,270300.0,11.9917,12.0062,11.9409,11.9554,270300.0
2009-03-12 09:45:00,16.47,16.47,16.43,16.46,40000.0,11.9482,11.9482,11.9192,11.9409,40000.0
2009-03-12 09:50:00,16.47,16.5,16.45,16.48,49800.0,11.9482,11.97,11.9337,11.9554,49800.0
2009-03-12 09:55:00,16.48,16.57,16.48,16.57,37000.0,11.9554,12.0207,11.9554,12.0207,37000.0
2009-03-12 10:00:00,16.59,16.71,16.59,16.68,65800.0,12.0352,12.1223,12.0352,12.1005,65800.0
2009-03-12 10:05:00,16.68,16.72,16.64,16.72,42000.0,12.1005,12.1296,12.0715,12.1296,42000.0
2009-03-12 10:10:00,16.72,16.78,16.71,16.72,70900.0,12.1296,12.1731,12.1223,12.1296,70900.0
2009-03-12 10:15:00,16.72,16.8,16.71,16.78,59600.0,12.1296,12.1876,12.1223,12.1731,59600.0
2009-03-12 10:20:00,16.78,16.89,16.78,16.85,324800.0,12.1731,12.2529,12.1731,12.2239,324800.0
2009-03-12 10:25:00,16.85,16.86,16.83,16.84,137900.0,12.2239,12.2311,12.2094,12.2166,137900.0
2009-03-12 10:30:00,16.84,16.89,16.8,16.83,33600.0,12.2166,12.2529,12.1876,12.2094,33600.0
2009-03-12 10:35:00,16.83,16.85,16.82,16.84,24400.0,12.2094,12.2239,12.2021,12.2166,24400.0
2009-03-12 10:40:00,16.84,16.96,16.82,16.96,104700.0,12.2166,12.3037,12.2021,12.3037,104700.0
2009-03-12 10:45:00,16.95,17.04,16.93,16.99,168600.0,12.2964,12.3617,12.2819,12.3254,168600.0
2009-03-12 10:50:00,16.98,17.02,16.97,16.97,35300.0,12.3182,12.3472,12.3109,12.3109,35300.0
2009-03-12 10:55:00,16.97,16.97,16.93,16.95,42100.0,12.3109,12.3109,12.2819,12.2964,42100.0
2009-03-12 11:00:00,16.95,16.97,16.91,16.92,50800.0,12.2964,12.3109,12.2674,12.2746,50800.0
2009-03-12 11:05:00,16.93,16.93,16.87,16.91,45600.0,12.2819,12.2819,12.2384,12.2674,45600.0
2009-03-12 11:10:00,16.92,16.94,16.89,16.94,21300.0,12.2746,12.2892,12.2529,12.2892,21300.0
2009-03-12 11:15:00,16.93,16.97,16.91,16.93,35800.0,12.2819,12.3109,12.2674,12.2819,35800.0
2009-03-12 11:20:00,16.93,16.93,16.84,16.85,22700.0,12.2819,12.2819,12.2166,12.2239,22700.0
2009-03-12 11:25:00,16.84,16.87,16.8,16.82,183300.0,12.2166,12.2384,12.1876,12.2021,183300.0
2009-03-12 11:30:00,16.82,16.85,16.8,16.82,59800.0,12.2021,12.2239,12.1876,12.2021,59800.0
2009-03-12 11:35:00,16.82,16.85,16.81,16.85,44600.0,12.2021,12.2239,12.1948,12.2239,44600.0
2009-03-12 11:40:00,16.88,16.94,16.87,16.92,135800.0,12.2456,12.2892,12.2384,12.2746,135800.0
2009-03-12 11:45:00,16.93,16.95,16.89,16.89,29000.0,12.2819,12.2964,12.2529,12.2529,29000.0
2009-03-12 11:50:00,16.89,16.92,16.87,16.87,22700.0,12.2529,12.2746,12.2384,12.2384,22700.0
2009-03-12 11:55:00,16.87,16.89,16.86,16.89,24200.0,12.2384,12.2529,12.2311,12.2529,24200.0
2009-03-12 12:00:00,16.89,16.91,16.89,16.91,10100.0,12.2529,12.2674,12.2529,12.2674,10100.0
2009-03-12 12:05:00,16.9,16.99,16.9,16.98,115200.0,12.2601,12.3254,12.2601,12.3182,115200.0
2009-03-12 12:10:00,16.98,16.98,16.93,16.96,59500.0,12.3182,12.3182,12.2819,12.3037,59500.0
2009-03-12 12:15:00,16.97,17.0,16.96,16.96,36400.0,12.3109,12.3327,12.3037,12.3037,36400.0
2009-03-12 12:20:00,16.97,17.01,16.97,16.98,41700.0,12.3109,12.3399,12.3109,12.3182,41700.0
2009-03-12 12:25:00,16.97,16.98,16.93,16.98,61500.0,12.3109,12.3182,12.2819,12.3182,61500.0
2009-03-12 12:30:00,16.98,17.02,16.96,17.01,43000.0,12.3182,12.3472,12.3037,12.3399,43000.0
2009-03-12 12:35:00,17.01,17.04,17.0,17.02,77900.0,12.3399,12.3617,12.3327,12.3472,77900.0
2009-03-12 12:40:00,17.03,17.05,17.01,17.04,31700.0,12.3544,12.369,12.3399,12.3617,31700.0
2009-03-12 12:45:00,17.04,17.05,17.01,17.05,26900.0,12.3617,12.369,12.3399,12.369,26900.0
2009-03-12 12:50:00,17.04,17.1,17.02,17.1,23400.0,12.3617,12.4052,12.3472,12.4052,23400.0
2009-03-12 12:55:00,17.1,17.15,17.09,17.14,50300.0,12.4052,12.4415,12.398,12.4342,50300.0
2009-03-12 13:00:00,17.14,17.16,17.1,17.13,62500.0,12.4342,12.4488,12.4052,12.427,62500.0
2009-03-12 13:05:00,17.14,17.14,17.09,17.14,21400.0,12.4342,12.4342,12.398,12.4342,21400.0
2009-03-12 13:10:00,17.14,17.16,17.12,17.13,87400.0,12.4342,12.4488,12.4197,12.427,87400.0
2009-03-12 13:15:00,17.13,17.17,17.11,17.15,48200.0,12.427,12.456,12.4125,12.4415,48200.0
2009-03-12 13:20:00,17.15,17.19,17.15,17.16,65200.0,12.4415,12.4705,12.4415,12.4488,65200.0
2009-03-12 13:25:00,17.15,17.15,17.07,17.09,51700.0,12.4415,12.4415,12.3835,12.398,51700.0
2009-03-12 13:30:00,17.1,17.11,17.07,17.09,97800.0,12.4052,12.4125,12.3835,12.398,97800.0
2009-03-12 13:35:00,17.1,17.14,17.1,17.13,32500.0,12.4052,12.4342,12.4052,12.427,32500.0
2009-03-12 13:40:00,17.13,17.16,17.12,17.13,25100.0,12.427,12.4488,12.4197,12.427,25100.0
2009-03-12 13:45:00,17.14,17.15,17.13,17.13,19300.0,12.4342,12.4415,12.427,12.427,19300.0
2009-03-12 13:50:00,17.13,17.15,17.09,17.14,34000.0,12.427,12.4415,12.398,12.4342,34000.0
2009-03-12 13:55:00,17.14,17.15,17.1,17.12,41600.0,12.4342,12.4415,12.4052,12.4197,41600.0
2009-03-12 14:00:00,17.12,17.15,17.11,17.15,56100.0,12.4197,12.4415,12.4125,12.4415,56100.0
2009-03-12 14:05:00,17.15,17.17,17.08,17.11,43300.0,12.4415,12.456,12.3907,12.4125,43300.0
2009-03-12 14:10:00,17.12,17.23,17.12,17.21,67600.0,12.4197,12.4995,12.4197,12.485,67600.0
2009-03-12 14:15:00,17.2,17.26,17.2,17.26,83100.0,12.4778,12.5213,12.4778,12.5213,83100.0
2009-03-12 14:20:00,17.26,17.28,17.2,17.2,136000.0,12.5213,12.5358,12.4778,12.4778,136000.0
2009-03-12 14:25:00,17.21,17.24,17.2,17.23,78500.0,12.485,12.5068,12.4778,12.4995,78500.0
2009-03-12 14:30:00,17.23,17.23,17.2,17.23,58100.0,12.4995,12.4995,12.4778,12.4995,58100.0
2009-03-12 14:35:00,17.23,17.26,17.22,17.24,57900.0,12.4995,12.5213,12.4923,12.5068,57900.0
2009-03-12 14:40:00,17.24,17.28,17.24,17.27,58300.0,12.5068,12.5358,12.5068,12.5286,58300.0
2009-03-12 14:45:00,17.27,17.3,17.26,17.3,106200.0,12.5286,12.5503,12.5213,12.5503,106200.0
2009-03-12 14:50:00,17.3,17.32,17.26,17.26,55100.0,12.5503,12.5648,12.5213,12.5213,55100.0
2009-03-12 14:55:00,17.27,17.28,17.24,17.24,121500.0,12.5286,12.5358,12.5068,12.5068,121500.0
2009-03-12 15:00:00,17.25,17.26,17.22,17.22,60700.0,12.514,12.5213,12.4923,12.4923,60700.0
2009-03-12 15:05:00,17.22,17.25,17.21,17.25,60900.0,12.4923,12.514,12.485,12.514,60900.0
2009-03-12 15:10:00,17.25,17.32,17.24,17.32,80700.0,12.514,12.5648,12.5068,12.5648,80700.0
2009-03-12 15:15:00,17.33,17.34,17.28,17.32,118900.0,12.5721,12.5793,12.5358,12.5648,118900.0
2009-03-12 15:20:00,17.32,17.32,17.27,17.28,60700.0,12.5648,12.5648,12.5286,12.5358,60700.0
2009-03-12 15:25:00,17.28,17.31,17.26,17.3,201900.0,12.5358,12.5576,12.5213,12.5503,201900.0
2009-03-12 15:30:00,17.3,17.33,17.28,17.3,176400.0,12.5503,12.5721,12.5358,12.5503,176400.0
2009-03-12 15:35:00,17.3,17.36,17.29,17.35,255600.0,12.5503,12.5938,12.5431,12.5866,255600.0
2009-03-12 15:40:00,17.35,17.38,17.34,17.37,403600.0,12.5866,12.6084,12.5793,12.6011,403600.0
2009-03-12 15:45:00,17.38,17.42,17.37,17.41,258400.0,12.6084,12.6374,12.6011,12.6301,258400.0
2009-03-12 15:50:00,17.41,17.42,17.34,17.37,299400.0,12.6301,12.6374,12.5793,12.6011,299400.0
2009-03-12 15:55:00,17.37,17.37,17.24,17.24,693600.0,12.6011,12.6011,12.5068,12.5068,693600.0
2009-03-13 09:30:00,17.5,17.65,17.41,17.43,276800.0,12.6954,12.8042,12.6301,12.6446,276800.0
2009-03-13 09:35:00,17.43,17.54,17.43,17.48,216600.0,12.6446,12.7244,12.6446,12.6809,216600.0
2009-03-13 09:40:00,17.48,17.49,17.32,17.33,164500.0,12.6809,12.6882,12.5648,12.5721,164500.0
2009-03-13 09:45:00,17.33,17.44,17.32,17.37,111900.0,12.5721,12.6519,12.5648,12.6011,111900.0
2009-03-13 09:50:00,17.36,17.46,17.3,17.39,296600.0,12.5938,12.6664,12.5503,12.6156,296600.0
2009-03-13 09:55:00,17.38,17.42,17.32,17.42,331200.0,12.6084,12.6374,12.5648,12.6374,331200.0
2009-03-13 10:00:00,17.41,17.43,17.34,17.43,98200.0,12.6301,12.6446,12.5793,12.6446,98200.0
2009-03-13 10:05:00,17.43,17.54,17.41,17.51,116000.0,12.6446,12.7244,12.6301,12.7027,116000.0
2009-03-13 10:10:00,17.52,17.54,17.43,17.45,162400.0,12.7099,12.7244,12.6446,12.6591,162400.0
2009-03-13 10:15:00,17.45,17.46,17.4,17.43,105900.0,12.6591,12.6664,12.6229,12.6446,105900.0
2009-03-13 10:20:00,17.43,17.45,17.34,17.34,81900.0,12.6446,12.6591,12.5793,12.5793,81900.0
2009-03-13 10:25:00,17.34,17.35,17.27,17.27,81300.0,12.5793,12.5866,12.5286,12.5286,81300.0
2009-03-13 10:30:00,17.27,17.27,17.2,17.24,159500.0,12.5286,12.5286,12.4778,12.5068,159500.0
2009-03-13 10:35:00,17.25,17.27,17.23,17.25,322000.0,12.514,12.5286,12.4995,12.514,322000.0
2009-03-13 10:40:00,17.25,17.34,17.25,17.34,97600.0,12.514,12.5793,12.514,12.5793,97600.0
2009-03-13 10:45:00,17.34,17.44,17.32,17.41,187000.0,12.5793,12.6519,12.5648,12.6301,187000.0
2009-03-13 10:50:00,17.41,17.41,17.27,17.3,323200.0,12.6301,12.6301,12.5286,12.5503,323200.0
2009-03-13 10:55:00,17.3,17.3,17.24,17.27,70900.0,12.5503,12.5503,12.5068,12.5286,70900.0
2009-03-13 11:00:00,17.26,17.32,17.25,17.3,50700.0,12.5213,12.5648,12.514,12.5503,50700.0
2009-03-13 11:05:00,17.3,17.3,17.2,17.22,295900.0,12.5503,12.5503,12.4778,12.4923,295900.0
2009-03-13 11:10:00,17.22,17.23,17.18,17.22,229400.0,12.4923,12.4995,12.4633,12.4923,229400.0
2009-03-13 11:15:00,17.21,17.25,17.17,17.18,147000.0,12.485,12.514,12.456,12.4633,147000.0
2009-03-13 11:20:00,17.16,17.22,17.14,17.22,73800.0,12.4488,12.4923,12.4342,12.4923,73800.0
2009-03-13 11:25:00,17.21,17.22,17.18,17.2,33000.0,12.485,12.4923,12.4633,12.4778,33000.0
2009-03-13 11:30:00,17.2,17.2,17.12,17.13,263900.0,12.4778,12.4778,12.4197,12.427,263900.0
2009-03-13 11:35:00,17.14,17.16,17.1,17.12,37200.0,12.4342,12.4488,12.4052,12.4197,37200.0
2009-03-13 11:40:00,17.12,17.14,17.08,17.09,44600.0,12.4197,12.4342,12.3907,12.398,44600.0
2009-03-13 11:45:00,17.1,17.11,17.02,17.05,277400.0,12.4052,12.4125,12.3472,12.369,277400.0
2009-03-13 11:50:00,17.06,17.07,17.02,17.02,31200.0,12.3762,12.3835,12.3472,12.3472,31200.0
2009-03-13 11:55:00,17.02,17.07,17.02,17.06,140400.0,12.3472,12.3835,12.3472,12.3762,140400.0
2009-03-13 12:00:00,17.06,17.11,17.06,17.08,61600.0,12.3762,12.4125,12.3762,12.3907,61600.0
2009-03-13 12:05:00,17.07,17.08,17.05,17.07,59700.0,12.3835,12.3907,12.369,12.3835,59700.0
2009-03-13 12:10:00,17.07,17.07,17.02,17.02,46300.0,12.3835,12.3835,12.3472,12.3472,46300.0
2009-03-13 12:15:00,17.02,17.02,16.99,16.99,40800.0,12.3472,12.3472,12.3254,12.3254,40800.0
2009-03-13 12:20:00,16.99,17.0,16.97,17.0,82700.0,12.3254,12.3327,12.3109,12.3327,82700.0
2009-03-13 12:25:00,17.01,17.04,17.0,17.01,67200.0,12.3399,12.3617,12.3327,12.3399,67200.0
2009-03-13 12:30:00,17.0,17.05,17.0,17.03,32500.0,12.3327,12.369,12.3327,12.3544,32500.0
2009-03-13 12:35:00,17.03,17.06,17.01,17.01,18200.0,12.3544,12.3762,12.3399,12.3399,18200.0
2009-03-13 12:40:00,17.01,17.1,17.01,17.1,43000.0,12.3399,12.4052,12.3399,12.4052,43000.0
2009-03-13 12:45:00,17.09,17.16,17.09,17.12,288200.0,12.398,12.4488,12.398,12.4197,288200.0
2009-03-13 12:50:00,17.12,17.12,17.07,17.1,48700.0,12.4197,12.4197,12.3835,12.4052,48700.0
2009-03-13 12:55:00,17.1,17.16,17.09,17.16,33800.0,12.4052,12.4488,12.398,12.4488,33800.0
2009-03-13 13:00:00,17.16,17.16,17.11,17.12,30800.0,12.4488,12.4488,12.4125,12.4197,30800.0
2009-03-13 13:05:00,17.11,17.15,17.11,17.14,35300.0,12.4125,12.4415,12.4125,12.4342,35300.0
2009-03-13 13:10:00,17.14,17.22,17.14,17.22,23900.0,12.4342,12.4923,12.4342,12.4923,23900.0
2009-03-13 13:15:00,17.22,17.24,17.19,17.21,33100.0,12.4923,12.5068,12.4705,12.485,33100.0
2009-03-13 13:20:00,17.21,17.24,17.2,17.24,24200.0,12.485,12.5068,12.4778,12.5068,24200.0
2009-03-13 13:25:00,17.24,17.24,17.22,17.24,24500.0,12.5068,12.5068,12.4923,12.5068,24500.0
2009-03-13 13:30:00,17.24,17.24,17.2,17.22,41700.0,12.5068,12.5068,12.4778,12.4923,41700.0
2009-03-13 13:35:00,17.22,17.22,17.15,17.16,54200.0,12.4923,12.4923,12.4415,12.4488,54200.0
2009-03-13 13:40:00,17.17,17.19,17.16,17.18,24000.0,12.456,12.4705,12.4488,12.4633,24000.0
2009-03-13 13:45:00,17.18,17.18,17.15,17.16,38600.0,12.4633,12.4633,12.4415,12.4488,38600.0
2009-03-13 13:50:00,17.17,17.21,17.17,17.17,48900.0,12.456,12.485,12.456,12.456,48900.0
2009-03-13 13:55:00,17.18,17.2,17.17,17.2,21300.0,12.4633,12.4778,12.456,12.4778,21300.0
2009-03-13 14:00:00,17.19,17.22,17.18,17.19,41600.0,12.4705,12.4923,12.4633,12.4705,41600.0
2009-03-13 14:05:00,17.2,17.26,17.19,17.25,37100.0,12.4778,12.5213,12.4705,12.514,37100.0
2009-03-13 14:10:00,17.24,17.24,17.22,17.23,154300.0,12.5068,12.5068,12.4923,12.4995,154300.0
2009-03-13 14:15:00,17.23,17.24,17.15,17.17,94000.0,12.4995,12.5068,12.4415,12.456,94000.0
2009-03-13 14:20:00,17.16,17.17,17.13,17.15,23600.0,12.4488,12.456,12.427,12.4415,23600.0
2009-03-13 14:25:00,17.15,17.19,17.15,17.17,26500.0,12.4415,12.4705,12.4415,12.456,26500.0
2009-03-13 14:30:00,17.17,17.24,17.17,17.23,43400.0,12.456,12.5068,12.456,12.4995,43400.0
2009-03-13 14:35:00,17.23,17.29,17.23,17.25,214300.0,12.4995,12.5431,12.4995,12.514,214300.0
2009-03-13 14:40:00,17.24,17.26,17.23,17.25,21200.0,12.5068,12.5213,12.4995,12.514,21200.0
2009-03-13 14:45:00,17.25,17.32,17.25,17.27,47500.0,12.514,12.5648,12.514,12.5286,47500.0
2009-03-13 14:50:00,17.27,17.28,17.25,17.27,19200.0,12.5286,12.5358,12.514,12.5286,19200.0
2009-03-13 14:55:00,17.26,17.27,17.19,17.2,54000.0,12.5213,12.5286,12.4705,12.4778,54000.0
2009-03-13 15:00:00,17.2,17.24,17.2,17.22,43500.0,12.4778,12.5068,12.4778,12.4923,43500.0
2009-03-13 15:05:00,17.22,17.24,17.21,17.23,33300.0,12.4923,12.5068,12.485,12.4995,33300.0
2009-03-13 15:10:00,17.23,17.24,17.21,17.22,64300.0,12.4995,12.5068,12.485,12.4923,64300.0
2009-03-13 15:15:00,17.22,17.29,17.22,17.28,97800.0,12.4923,12.5431,12.4923,12.5358,97800.0
2009-03-13 15:20:00,17.28,17.3,17.26,17.28,67300.0,12.5358,12.5503,12.5213,12.5358,67300.0
2009-03-13 15:25:00,17.29,17.3,17.26,17.26,32800.0,12.5431,12.5503,12.5213,12.5213,32800.0
2009-03-13 15:30:00,17.26,17.27,17.2,17.22,93100.0,12.5213,12.5286,12.4778,12.4923,93100.0
2009-03-13 15:35:00,17.23,17.24,17.2,17.23,66700.0,12.4995,12.5068,12.4778,12.4995,66700.0
2009-03-13 15:40:00,17.23,17.28,17.23,17.26,115400.0,12.4995,12.5358,12.4995,12.5213,115400.0
2009-03-13 15:45:00,17.27,17.27,17.19,17.2,140200.0,12.5286,12.5286,12.4705,12.4778,140200.0
2009-03-13 15:50:00,17.2,17.26,17.19,17.26,152000.0,12.4778,12.5213,12.4705,12.5213,152000.0
2009-03-13 15:55:00,17.26,17.28,17.25,17.26,283900.0,12.5213,12.5358,12.514,12.5213,283900.0
2009-03-16 09:30:00,17.49,17.57,17.41,17.5,148300.0,12.6882,12.7462,12.6301,12.6954,148300.0
2009-03-16 09:35:00,17.5,17.6,17.5,17.59,204400.0,12.6954,12.7679,12.6954,12.7607,204400.0
2009-03-16 09:40:00,17.58,17.6,17.53,17.54,87900.0,12.7534,12.7679,12.7172,12.7244,87900.0
2009-03-16 09:45:00,17.54,17.59,17.54,17.57,166200.0,12.7244,12.7607,12.7244,12.7462,166200.0
2009-03-16 09:50:00,17.57,17.61,17.53,17.6,89500.0,12.7462,12.7752,12.7172,12.7679,89500.0
2009-03-16 09:55:00,17.61,17.65,17.56,17.61,93600.0,12.7752,12.8042,12.7389,12.7752,93600.0
2009-03-16 10:00:00,17.61,17.64,17.6,17.64,73700.0,12.7752,12.797,12.7679,12.797,73700.0
2009-03-16 10:05:00,17.62,17.62,17.55,17.61,46400.0,12.7825,12.7825,12.7317,12.7752,46400.0
2009-03-16 10:10:00,17.6,17.6,17.52,17.53,33000.0,12.7679,12.7679,12.7099,12.7172,33000.0
2009-03-16 10:15:00,17.53,17.54,17.51,17.53,67600.0,12.7172,12.7244,12.7027,12.7172,67600.0
2009-03-16 10:20:00,17.52,17.58,17.5,17.58,37600.0,12.7099,12.7534,12.6954,12.7534,37600.0
2009-03-16 10:25:00,17.58,17.59,17.52,17.52,93000.0,12.7534,12.7607,12.7099,12.7099,93000.0
2009-03-16 10:30:00,17.52,17.68,17.52,17.67,186000.0,12.7099,12.826,12.7099,12.8187,186000.0
2009-03-16 10:35:00,17.67,17.68,17.64,17.65,76800.0,12.8187,12.826,12.797,12.8042,76800.0
2009-03-16 10:40:00,17.66,17.68,17.64,17.66,85000.0,12.8115,12.826,12.797,12.8115,85000.0
2009-03-16 10:45:00,17.66,17.7,17.66,17.69,134600.0,12.8115,12.8405,12.8115,12.8332,134600.0
2009-03-16 10:50:00,17.69,17.69,17.64,17.66,84200.0,12.8332,12.8332,12.797,12.8115,84200.0
2009-03-16 10:55:00,17.66,17.68,17.61,17.62,121200.0,12.8115,12.826,12.7752,12.7825,121200.0
2009-03-16 11:00:00,17.62,17.65,17.61,17.64,108100.0,12.7825,12.8042,12.7752,12.797,108100.0
2009-03-16 11:05:00,17.64,17.71,17.64,17.7,101600.0,12.797,12.8477,12.797,12.8405,101600.0
2009-03-16 11:10:00,17.69,17.73,17.68,17.72,56800.0,12.8332,12.8623,12.826,12.855,56800.0
2009-03-16 11:15:00,17.71,17.78,17.71,17.78,65300.0,12.8477,12.8985,12.8477,12.8985,65300.0
2009-03-16 11:20:00,17.78,17.81,17.76,17.81,138000.0,12.8985,12.9203,12.884,12.9203,138000.0
2009-03-16 11:25:00,17.83,17.87,17.83,17.86,323200.0,12.9348,12.9638,12.9348,12.9566,323200.0
2009-03-16 11:30:00,17.86,17.91,17.86,17.89,284800.0,12.9566,12.9928,12.9566,12.9783,284800.0
2009-03-16 11:35:00,17.89,17.91,17.87,17.89,91700.0,12.9783,12.9928,12.9638,12.9783,91700.0
2009-03-16 11:40:00,17.89,17.89,17.81,17.81,79000.0,12.9783,12.9783,12.9203,12.9203,79000.0
2009-03-16 11:45:00,17.81,17.84,17.81,17.84,59000.0,12.9203,12.9421,12.9203,12.9421,59000.0
2009-03-16 11:50:00,17.84,17.84,17.79,17.8,176000.0,12.9421,12.9421,12.9058,12.913,176000.0
2009-03-16 11:55:00,17.81,17.83,17.81,17.81,31400.0,12.9203,12.9348,12.9203,12.9203,31400.0
2009-03-16 12:00:00,17.82,17.82,17.77,17.77,38500.0,12.9275,12.9275,12.8913,12.8913,38500.0
2009-03-16 12:05:00,17.77,17.8,17.77,17.79,38900.0,12.8913,12.913,12.8913,12.9058,38900.0
2009-03-16 12:10:00,17.79,17.81,17.77,17.81,29400.0,12.9058,12.9203,12.8913,12.9203,29400.0
2009-03-16 12:15:00,17.8,17.81,17.8,17.81,40300.0,12.913,12.9203,12.913,12.9203,40300.0
2009-03-16 12:20:00,17.8,17.82,17.8,17.82,23100.0,12.913,12.9275,12.913,12.9275,23100.0
2009-03-16 12:25:00,17.81,17.84,17.81,17.84,33400.0,12.9203,12.9421,12.9203,12.9421,33400.0
2009-03-16 12:30:00,17.84,17.9,17.84,17.89,34400.0,12.9421,12.9856,12.9421,12.9783,34400.0
2009-03-16 12:35:00,17.89,17.93,17.89,17.92,202200.0,12.9783,13.0073,12.9783,13.0001,202200.0
2009-03-16 12:40:00,17.91,17.93,17.91,17.93,24600.0,12.9928,13.0073,12.9928,13.0073,24600.0
2009-03-16 12:45:00,17.93,17.95,17.93,17.95,21600.0,13.0073,13.0219,13.0073,13.0219,21600.0
2009-03-16 12:50:00,17.95,17.98,17.94,17.98,91600.0,13.0219,13.0436,13.0146,13.0436,91600.0
2009-03-16 12:55:00,17.98,18.02,17.96,18.01,159700.0,13.0436,13.0726,13.0291,13.0654,159700.0
2009-03-16 13:00:00,18.01,18.02,17.97,17.97,159100.0,13.0654,13.0726,13.0364,13.0364,159100.0
2009-03-16 13:05:00,17.97,17.98,17.93,17.95,56700.0,13.0364,13.0436,13.0073,13.0219,56700.0
2009-03-16 13:10:00,17.96,17.96,17.94,17.95,83200.0,13.0291,13.0291,13.0146,13.0219,83200.0
2009-03-16 13:15:00,17.94,17.99,17.94,17.99,19300.0,13.0146,13.0509,13.0146,13.0509,19300.0
2009-03-16 13:20:00,17.98,18.0,17.95,17.97,38700.0,13.0436,13.0581,13.0219,13.0364,38700.0
2009-03-16 13:25:00,17.97,17.97,17.94,17.95,59500.0,13.0364,13.0364,13.0146,13.0219,59500.0
2009-03-16 13:30:00,17.96,17.97,17.94,17.96,40900.0,13.0291,13.0364,13.0146,13.0291,40900.0
2009-03-16 13:35:00,17.96,18.0,17.96,18.0,49000.0,13.0291,13.0581,13.0291,13.0581,49000.0
2009-03-16 13:40:00,18.0,18.01,17.98,18.01,147800.0,13.0581,13.0654,13.0436,13.0654,147800.0
2009-03-16 13:45:00,18.01,18.04,18.01,18.01,163500.0,13.0654,13.0871,13.0654,13.0654,163500.0
2009-03-16 13:50:00,18.01,18.01,17.97,17.97,52000.0,13.0654,13.0654,13.0364,13.0364,52000.0
2009-03-16 13:55:00,17.97,17.97,17.92,17.93,105100.0,13.0364,13.0364,13.0001,13.0073,105100.0
2009-03-16 14:00:00,17.93,17.94,17.9,17.92,177800.0,13.0073,13.0146,12.9856,13.0001,177800.0
2009-03-16 14:05:00,17.93,17.93,17.87,17.9,119600.0,13.0073,13.0073,12.9638,12.9856,119600.0
2009-03-16 14:10:00,17.9,17.91,17.89,17.89,157100.0,12.9856,12.9928,12.9783,12.9783,157100.0
2009-03-16 14:15:00,17.89,17.92,17.89,17.92,34800.0,12.9783,13.0001,12.9783,13.0001,34800.0
2009-03-16 14:20:00,17.91,17.91,17.85,17.86,74300.0,12.9928,12.9928,12.9493,12.9566,74300.0
2009-03-16 14:25:00,17.86,17.89,17.85,17.86,71100.0,12.9566,12.9783,12.9493,12.9566,71100.0
2009-03-16 14:30:00,17.86,17.88,17.82,17.85,449100.0,12.9566,12.9711,12.9275,12.9493,449100.0
2009-03-16 14:35:00,17.85,17.87,17.82,17.83,198300.0,12.9493,12.9638,12.9275,12.9348,198300.0
2009-03-16 14:40:00,17.83,17.91,17.83,17.9,66000.0,12.9348,12.9928,12.9348,12.9856,66000.0
2009-03-16 14:45:00,17.9,17.92,17.89,17.91,68000.0,12.9856,13.0001,12.9783,12.9928,68000.0
2009-03-16 14:50:00,17.91,17.92,17.85,17.87,71800.0,12.9928,13.0001,12.9493,12.9638,71800.0
2009-03-16 14:55:00,17.88,17.88,17.76,17.77,102400.0,12.9711,12.9711,12.884,12.8913,102400.0
2009-03-16 15:00:00,17.77,17.79,17.73,17.74,183700.0,12.8913,12.9058,12.8623,12.8695,183700.0
2009-03-16 15:05:00,17.74,17.75,17.7,17.74,135300.0,12.8695,12.8768,12.8405,12.8695,135300.0
2009-03-16 15:10:00,17.74,17.76,17.72,17.74,144500.0,12.8695,12.884,12.855,12.8695,144500.0
2009-03-16 15:15:00,17.74,17.74,17.66,17.69,196600.0,12.8695,12.8695,12.8115,12.8332,196600.0
2009-03-16 15:20:00,17.68,17.69,17.59,17.59,112600.0,12.826,12.8332,12.7607,12.7607,112600.0
2009-03-16 15:25:00,17.59,17.64,17.58,17.62,162900.0,12.7607,12.797,12.7534,12.7825,162900.0
2009-03-16 15:30:00,17.63,17.64,17.6,17.63,136900.0,12.7897,12.797,12.7679,12.7897,136900.0
2009-03-16 15:35:00,17.62,17.63,17.51,17.52,191500.0,12.7825,12.7897,12.7027,12.7099,191500.0
2009-03-16 15:40:00,17.53,17.54,17.47,17.5,372000.0,12.7172,12.7244,12.6736,12.6954,372000.0
2009-03-16 15:45:00,17.51,17.56,17.49,17.53,352900.0,12.7027,12.7389,12.6882,12.7172,352900.0
2009-03-16 15:50:00,17.54,17.56,17.51,17.52,810500.0,12.7244,12.7389,12.7027,12.7099,810500.0
2009-03-16 15:55:00,17.52,17.53,17.46,17.48,1565100.0,12.7099,12.7172,12.6664,12.6809,1565100.0
2009-03-17 09:30:00,17.59,17.59,17.5,17.57,235500.0,12.7607,12.7607,12.6954,12.7462,235500.0
2009-03-17 09:35:00,17.57,17.57,17.39,17.4,30900.0,12.7462,12.7462,12.6156,12.6229,30900.0
2009-03-17 09:40:00,17.39,17.39,17.32,17.32,89900.0,12.6156,12.6156,12.5648,12.5648,89900.0
2009-03-17 09:45:00,17.32,17.33,17.28,17.31,343800.0,12.5648,12.5721,12.5358,12.5576,343800.0
2009-03-17 09:50:00,17.32,17.37,17.31,17.37,33800.0,12.5648,12.6011,12.5576,12.6011,33800.0
2009-03-17 09:55:00,17.39,17.44,17.35,17.35,326100.0,12.6156,12.6519,12.5866,12.5866,326100.0
2009-03-17 10:00:00,17.36,17.51,17.36,17.46,54000.0,12.5938,12.7027,12.5938,12.6664,54000.0
2009-03-17 10:05:00,17.45,17.45,17.39,17.44,145400.0,12.6591,12.6591,12.6156,12.6519,145400.0
2009-03-17 10:10:00,17.44,17.48,17.36,17.39,89300.0,12.6519,12.6809,12.5938,12.6156,89300.0
2009-03-17 10:15:00,17.39,17.46,17.39,17.39,224500.0,12.6156,12.6664,12.6156,12.6156,224500.0
2009-03-17 10:20:00,17.4,17.48,17.4,17.47,114200.0,12.6229,12.6809,12.6229,12.6736,114200.0
2009-03-17 10:25:00,17.46,17.5,17.36,17.37,187400.0,12.6664,12.6954,12.5938,12.6011,187400.0
2009-03-17 10:30:00,17.37,17.38,17.35,17.36,28900.0,12.6011,12.6084,12.5866,12.5938,28900.0
2009-03-17 10:35:00,17.39,17.42,17.37,17.41,43400.0,12.6156,12.6374,12.6011,12.6301,43400.0
2009-03-17 10:40:00,17.41,17.48,17.37,17.48,32000.0,12.6301,12.6809,12.6011,12.6809,32000.0
2009-03-17 10:45:00,17.48,17.57,17.47,17.56,193200.0,12.6809,12.7462,12.6736,12.7389,193200.0
2009-03-17 10:50:00,17.55,17.57,17.53,17.55,51800.0,12.7317,12.7462,12.7172,12.7317,51800.0
2009-03-17 10:55:00,17.56,17.57,17.54,17.55,9700.0,12.7389,12.7462,12.7244,12.7317,9700.0
2009-03-17 11:00:00,17.54,17.55,17.5,17.5,34800.0,12.7244,12.7317,12.6954,12.6954,34800.0
2009-03-17 11:05:00,17.51,17.54,17.5,17.54,18800.0,12.7027,12.7244,12.6954,12.7244,18800.0
2009-03-17 11:10:00,17.54,17.55,17.51,17.51,17600.0,12.7244,12.7317,12.7027,12.7027,17600.0
2009-03-17 11:15:00,17.52,17.54,17.48,17.49,38600.0,12.7099,12.7244,12.6809,12.6882,38600.0
2009-03-17 11:20:00,17.48,17.53,17.48,17.49,42400.0,12.6809,12.7172,12.6809,12.6882,42400.0
2009-03-17 11:25:00,17.49,17.49,17.45,17.48,33200.0,12.6882,12.6882,12.6591,12.6809,33200.0
2009-03-17 11:30:00,17.47,17.5,17.43,17.46,42200.0,12.6736,12.6954,12.6446,12.6664,42200.0
2009-03-17 11:35:00,17.46,17.48,17.46,17.47,251700.0,12.6664,12.6809,12.6664,12.6736,251700.0
2009-03-17 11:40:00,17.46,17.53,17.45,17.52,229400.0,12.6664,12.7172,12.6591,12.7099,229400.0
2009-03-17 11:45:00,17.53,17.54,17.51,17.51,35200.0,12.7172,12.7244,12.7027,12.7027,35200.0
2009-03-17 11:50:00,17.53,17.55,17.51,17.55,24000.0,12.7172,12.7317,12.7027,12.7317,24000.0
2009-03-17 11:55:00,17.56,17.57,17.54,17.56,22500.0,12.7389,12.7462,12.7244,12.7389,22500.0
2009-03-17 12:00:00,17.58,17.6,17.58,17.59,18200.0,12.7534,12.7679,12.7534,12.7607,18200.0
2009-03-17 12:05:00,17.6,17.6,17.57,17.58,45700.0,12.7679,12.7679,12.7462,12.7534,45700.0
2009-03-17 12:10:00,17.58,17.58,17.53,17.53,59100.0,12.7534,12.7534,12.7172,12.7172,59100.0
2009-03-17 12:15:00,17.54,17.59,17.54,17.58,390300.0,12.7244,12.7607,12.7244,12.7534,390300.0
2009-03-17 12:20:00,17.58,17.62,17.58,17.61,70600.0,12.7534,12.7825,12.7534,12.7752,70600.0
2009-03-17 12:25:00,17.61,17.67,17.61,17.65,211800.0,12.7752,12.8187,12.7752,12.8042,211800.0
2009-03-17 12:30:00,17.65,17.66,17.61,17.65,65300.0,12.8042,12.8115,12.7752,12.8042,65300.0
2009-03-17 12:35:00,17.65,17.74,17.64,17.72,326600.0,12.8042,12.8695,12.797,12.855,326600.0
2009-03-17 12:40:00,17.73,17.78,17.72,17.76,30900.0,12.8623,12.8985,12.855,12.884,30900.0
2009-03-17 12:45:00,17.76,17.79,17.75,17.75,83400.0,12.884,12.9058,12.8768,12.8768,83400.0
2009-03-17 12:50:00,17.75,17.76,17.74,17.74,135200.0,12.8768,12.884,12.8695,12.8695,135200.0
2009-03-17 12:55:00,17.74,17.74,17.72,17.74,168400.0,12.8695,12.8695,12.855,12.8695,168400.0
2009-03-17 13:00:00,17.74,17.76,17.74,17.74,194900.0,12.8695,12.884,12.8695,12.8695,194900.0
2009-03-17 13:05:00,17.73,17.74,17.7,17.7,30700.0,12.8623,12.8695,12.8405,12.8405,30700.0
2009-03-17 13:10:00,17.71,17.73,17.7,17.71,41600.0,12.8477,12.8623,12.8405,12.8477,41600.0
2009-03-17 13:15:00,17.71,17.77,17.71,17.75,46100.0,12.8477,12.8913,12.8477,12.8768,46100.0
2009-03-17 13:20:00,17.74,17.8,17.73,17.79,37200.0,12.8695,12.913,12.8623,12.9058,37200.0
2009-03-17 13:25:00,17.8,17.8,17.75,17.75,31700.0,12.913,12.913,12.8768,12.8768,31700.0
2009-03-17 13:30:00,17.75,17.82,17.75,17.82,69800.0,12.8768,12.9275,12.8768,12.9275,69800.0
2009-03-17 13:35:00,17.81,17.82,17.79,17.8,10800.0,12.9203,12.9275,12.9058,12.913,10800.0
2009-03-17 13:40:00,17.8,17.82,17.76,17.76,64000.0,12.913,12.9275,12.884,12.884,64000.0
2009-03-17 13:45:00,17.76,17.77,17.74,17.74,23300.0,12.884,12.8913,12.8695,12.8695,23300.0
2009-03-17 13:50:00,17.73,17.73,17.7,17.73,133000.0,12.8623,12.8623,12.8405,12.8623,133000.0
2009-03-17 13:55:00,17.72,17.73,17.66,17.69,208300.0,12.855,12.8623,12.8115,12.8332,208300.0
2009-03-17 14:00:00,17.69,17.69,17.64,17.65,88800.0,12.8332,12.8332,12.797,12.8042,88800.0
2009-03-17 14:05:00,17.65,17.7,17.65,17.66,132400.0,12.8042,12.8405,12.8042,12.8115,132400.0
2009-03-17 14:10:00,17.67,17.71,17.65,17.69,51600.0,12.8187,12.8477,12.8042,12.8332,51600.0
2009-03-17 14:15:00,17.7,17.72,17.68,17.68,70700.0,12.8405,12.855,12.826,12.826,70700.0
2009-03-17 14:20:00,17.68,17.7,17.66,17.69,81000.0,12.826,12.8405,12.8115,12.8332,81000.0
2009-03-17 14:25:00,17.69,17.69,17.59,17.59,53700.0,12.8332,12.8332,12.7607,12.7607,53700.0
2009-03-17 14:30:00,17.59,17.62,17.59,17.61,25400.0,12.7607,12.7825,12.7607,12.7752,25400.0
2009-03-17 14:35:00,17.61,17.68,17.6,17.66,33500.0,12.7752,12.826,12.7679,12.8115,33500.0
2009-03-17 14:40:00,17.67,17.74,17.67,17.73,50100.0,12.8187,12.8695,12.8187,12.8623,50100.0
2009-03-17 14:45:00,17.73,17.75,17.71,17.74,43200.0,12.8623,12.8768,12.8477,12.8695,43200.0
2009-03-17 14:50:00,17.75,17.78,17.73,17.76,51800.0,12.8768,12.8985,12.8623,12.884,51800.0
2009-03-17 14:55:00,17.76,17.76,17.7,17.7,119400.0,12.884,12.884,12.8405,12.8405,119400.0
2009-03-17 15:00:00,17.71,17.75,17.69,17.74,38600.0,12.8477,12.8768,12.8332,12.8695,38600.0
2009-03-17 15:05:00,17.74,17.85,17.74,17.84,83400.0,12.8695,12.9493,12.8695,12.9421,83400.0
2009-03-17 15:10:00,17.84,17.85,17.79,17.82,71000.0,12.9421,12.9493,12.9058,12.9275,71000.0
2009-03-17 15:15:00,17.82,17.83,17.79,17.81,70700.0,12.9275,12.9348,12.9058,12.9203,70700.0
2009-03-17 15:20:00,17.8,17.86,17.8,17.83,181300.0,12.913,12.9566,12.913,12.9348,181300.0
2009-03-17 15:25:00,17.82,17.82,17.77,17.78,103300.0,12.9275,12.9275,12.8913,12.8985,103300.0
2009-03-17 15:30:00,17.78,17.8,17.71,17.76,87200.0,12.8985,12.913,12.8477,12.884,87200.0
2009-03-17 15:35:00,17.76,17.79,17.73,17.79,101700.0,12.884,12.9058,12.8623,12.9058,101700.0
2009-03-17 15:40:00,17.79,17.86,17.79,17.85,229500.0,12.9058,12.9566,12.9058,12.9493,229500.0
2009-03-17 15:45:00,17.85,17.87,17.82,17.84,113900.0,12.9493,12.9638,12.9275,12.9421,113900.0
2009-03-17 15:50:00,17.83,17.87,17.82,17.86,101300.0,12.9348,12.9638,12.9275,12.9566,101300.0
2009-03-17 15:55:00,17.85,17.94,17.85,17.93,378300.0,12.9493,13.0146,12.9493,13.0073,378300.0
2009-03-18 09:30:00,17.84,17.85,17.76,17.78,104300.0,12.9421,12.9493,12.884,12.8985,104300.0
2009-03-18 09:35:00,17.79,17.79,17.67,17.72,77100.0,12.9058,12.9058,12.8187,12.855,77100.0
2009-03-18 09:40:00,17.71,17.71,17.64,17.68,62100.0,12.8477,12.8477,12.797,12.826,62100.0
2009-03-18 09:45:00,17.69,17.71,17.63,17.63,94000.0,12.8332,12.8477,12.7897,12.7897,94000.0
2009-03-18 09:50:00,17.63,17.66,17.6,17.6,41600.0,12.7897,12.8115,12.7679,12.7679,41600.0
2009-03-18 09:55:00,17.59,17.63,17.59,17.63,113900.0,12.7607,12.7897,12.7607,12.7897,113900.0
2009-03-18 10:00:00,17.62,17.63,17.6,17.63,61000.0,12.7825,12.7897,12.7679,12.7897,61000.0
2009-03-18 10:05:00,17.62,17.65,17.56,17.56,71700.0,12.7825,12.8042,12.7389,12.7389,71700.0
2009-03-18 10:10:00,17.56,17.57,17.54,17.57,559300.0,12.7389,12.7462,12.7244,12.7462,559300.0
2009-03-18 10:15:00,17.56,17.57,17.53,17.54,65500.0,12.7389,12.7462,12.7172,12.7244,65500.0
2009-03-18 10:20:00,17.53,17.53,17.48,17.51,29700.0,12.7172,12.7172,12.6809,12.7027,29700.0
2009-03-18 10:25:00,17.51,17.54,17.49,17.51,97200.0,12.7027,12.7244,12.6882,12.7027,97200.0
2009-03-18 10:30:00,17.5,17.52,17.44,17.45,46300.0,12.6954,12.7099,12.6519,12.6591,46300.0
2009-03-18 10:35:00,17.44,17.47,17.43,17.46,44200.0,12.6519,12.6736,12.6446,12.6664,44200.0
2009-03-18 10:40:00,17.46,17.47,17.45,17.47,328900.0,12.6664,12.6736,12.6591,12.6736,328900.0
2009-03-18 10:45:00,17.48,17.5,17.47,17.5,87300.0,12.6809,12.6954,12.6736,12.6954,87300.0
2009-03-18 10:50:00,17.5,17.5,17.48,17.49,18700.0,12.6954,12.6954,12.6809,12.6882,18700.0
2009-03-18 10:55:00,17.49,17.58,17.49,17.58,77200.0,12.6882,12.7534,12.6882,12.7534,77200.0
2009-03-18 11:00:00,17.58,17.59,17.57,17.58,64800.0,12.7534,12.7607,12.7462,12.7534,64800.0
2009-03-18 11:05:00,17.59,17.63,17.59,17.6,401100.0,12.7607,12.7897,12.7607,12.7679,401100.0
2009-03-18 11:10:00,17.6,17.62,17.59,17.6,43800.0,12.7679,12.7825,12.7607,12.7679,43800.0
2009-03-18 11:15:00,17.6,17.6,17.57,17.57,30900.0,12.7679,12.7679,12.7462,12.7462,30900.0
2009-03-18 11:20:00,17.57,17.58,17.53,17.54,33500.0,12.7462,12.7534,12.7172,12.7244,33500.0
2009-03-18 11:25:00,17.53,17.55,17.52,17.55,30400.0,12.7172,12.7317,12.7099,12.7317,30400.0
2009-03-18 11:30:00,17.55,17.58,17.55,17.57,44400.0,12.7317,12.7534,12.7317,12.7462,44400.0
2009-03-18 11:35:00,17.56,17.58,17.51,17.53,332000.0,12.7389,12.7534,12.7027,12.7172,332000.0
2009-03-18 11:40:00,17.52,17.58,17.52,17.58,39200.0,12.7099,12.7534,12.7099,12.7534,39200.0
2009-03-18 11:45:00,17.58,17.6,17.58,17.58,37800.0,12.7534,12.7679,12.7534,12.7534,37800.0
2009-03-18 11:50:00,17.58,17.65,17.56,17.65,326000.0,12.7534,12.8042,12.7389,12.8042,326000.0
2009-03-18 11:55:00,17.65,17.67,17.65,17.67,25800.0,12.8042,12.8187,12.8042,12.8187,25800.0
2009-03-18 12:00:00,17.67,17.74,17.67,17.71,94800.0,12.8187,12.8695,12.8187,12.8477,94800.0
2009-03-18 12:05:00,17.72,17.74,17.72,17.74,62100.0,12.855,12.8695,12.855,12.8695,62100.0
2009-03-18 12:10:00,17.73,17.74,17.72,17.73,27800.0,12.8623,12.8695,12.855,12.8623,27800.0
2009-03-18 12:15:00,17.73,17.8,17.73,17.8,100300.0,12.8623,12.913,12.8623,12.913,100300.0
2009-03-18 12:20:00,17.8,17.81,17.78,17.78,71100.0,12.913,12.9203,12.8985,12.8985,71100.0
2009-03-18 12:25:00,17.78,17.78,17.75,17.76,22000.0,12.8985,12.8985,12.8768,12.884,22000.0
2009-03-18 12:30:00,17.76,17.76,17.71,17.73,43200.0,12.884,12.884,12.8477,12.8623,43200.0
2009-03-18 12:35:00,17.74,17.74,17.69,17.7,43600.0,12.8695,12.8695,12.8332,12.8405,43600.0
2009-03-18 12:40:00,17.7,17.77,17.7,17.77,13100.0,12.8405,12.8913,12.8405,12.8913,13100.0
2009-03-18 12:45:00,17.77,17.78,17.74,17.74,27500.0,12.8913,12.8985,12.8695,12.8695,27500.0
2009-03-18 12:50:00,17.73,17.74,17.7,17.73,23600.0,12.8623,12.8695,12.8405,12.8623,23600.0
2009-03-18 12:55:00,17.74,17.84,17.72,17.83,80100.0,12.8695,12.9421,12.855,12.9348,80100.0
2009-03-18 13:00:00,17.82,17.83,17.8,17.81,43900.0,12.9275,12.9348,12.913,12.9203,43900.0
2009-03-18 13:05:00,17.8,17.83,17.8,17.82,54400.0,12.913,12.9348,12.913,12.9275,54400.0
2009-03-18 13:10:00,17.81,17.83,17.8,17.83,48800.0,12.9203,12.9348,12.913,12.9348,48800.0
2009-03-18 13:15:00,17.83,17.83,17.77,17.78,45400.0,12.9348,12.9348,12.8913,12.8985,45400.0
2009-03-18 13:20:00,17.79,17.82,17.78,17.81,26100.0,12.9058,12.9275,12.8985,12.9203,26100.0
2009-03-18 13:25:00,17.81,17.83,17.81,17.82,22300.0,12.9203,12.9348,12.9203,12.9275,22300.0
2009-03-18 13:30:00,17.82,17.84,17.8,17.82,27200.0,12.9275,12.9421,12.913,12.9275,27200.0
2009-03-18 13:35:00,17.83,17.83,17.81,17.82,89300.0,12.9348,12.9348,12.9203,12.9275,89300.0
2009-03-18 13:40:00,17.82,17.89,17.81,17.89,46000.0,12.9275,12.9783,12.9203,12.9783,46000.0
2009-03-18 13:45:00,17.9,17.92,17.88,17.89,250300.0,12.9856,13.0001,12.9711,12.9783,250300.0
2009-03-18 13:50:00,17.89,17.93,17.89,17.89,113000.0,12.9783,13.0073,12.9783,12.9783,113000.0
2009-03-18 13:55:00,17.88,17.89,17.86,17.87,71000.0,12.9711,12.9783,12.9566,12.9638,71000.0
2009-03-18 14:00:00,17.87,17.88,17.82,17.84,82000.0,12.9638,12.9711,12.9275,12.9421,82000.0
2009-03-18 14:05:00,17.84,17.86,17.82,17.83,95600.0,12.9421,12.9566,12.9275,12.9348,95600.0
2009-03-18 14:10:00,17.82,17.87,17.82,17.86,94600.0,12.9275,12.9638,12.9275,12.9566,94600.0
2009-03-18 14:15:00,17.86,18.13,17.84,18.01,340000.0,12.9566,13.1524,12.9421,13.0654,340000.0
2009-03-18 14:20:00,18.02,18.37,18.02,18.35,343300.0,13.0726,13.3265,13.0726,13.312,343300.0
2009-03-18 14:25:00,18.34,18.35,18.15,18.19,998600.0,13.3048,13.312,13.1669,13.196,998600.0
2009-03-18 14:30:00,18.19,18.28,18.1,18.11,309100.0,13.196,13.2613,13.1307,13.1379,309100.0
2009-03-18 14:35:00,18.12,18.25,18.12,18.21,213700.0,13.1452,13.2395,13.1452,13.2105,213700.0
2009-03-18 14:40:00,18.22,18.38,18.2,18.37,211700.0,13.2177,13.3338,13.2032,13.3265,211700.0
2009-03-18 14:45:00,18.36,18.44,18.25,18.44,208800.0,13.3193,13.3773,13.2395,13.3773,208800.0
2009-03-18 14:50:00,18.44,18.5,18.35,18.46,311000.0,13.3773,13.4209,13.312,13.3918,311000.0
2009-03-18 14:55:00,18.46,18.52,18.45,18.48,169200.0,13.3918,13.4354,13.3846,13.4063,169200.0
2009-03-18 15:00:00,18.48,18.48,18.37,18.4,138800.0,13.4063,13.4063,13.3265,13.3483,138800.0
2009-03-18 15:05:00,18.39,18.47,18.35,18.44,503800.0,13.3411,13.3991,13.312,13.3773,503800.0
2009-03-18 15:10:00,18.44,18.47,18.38,18.41,186500.0,13.3773,13.3991,13.3338,13.3556,186500.0
2009-03-18 15:15:00,18.4,18.45,18.27,18.28,439500.0,13.3483,13.3846,13.254,13.2613,439500.0
2009-03-18 15:20:00,18.28,18.28,18.04,18.1,533800.0,13.2613,13.2613,13.0871,13.1307,533800.0
2009-03-18 15:25:00,18.09,18.19,18.08,18.16,563900.0,13.1234,13.196,13.1162,13.1742,563900.0
2009-03-18 15:30:00,18.17,18.18,18.03,18.07,273400.0,13.1815,13.1887,13.0799,13.1089,273400.0
2009-03-18 15:35:00,18.06,18.15,18.01,18.05,242900.0,13.1017,13.1669,13.0654,13.0944,242900.0
2009-03-18 15:40:00,18.05,18.16,18.05,18.14,321900.0,13.0944,13.1742,13.0944,13.1597,321900.0
2009-03-18 15:45:00,18.14,18.17,18.07,18.15,256500.0,13.1597,13.1815,13.1089,13.1669,256500.0
2009-03-18 15:50:00,18.15,18.24,18.15,18.24,367000.0,13.1669,13.2322,13.1669,13.2322,367000.0
2009-03-18 15:55:00,18.24,18.4,18.2,18.21,370200.0,13.2322,13.3483,13.2032,13.2105,370200.0
2009-03-19 09:30:00,18.47,18.58,18.47,18.54,334000.0,13.3991,13.4789,13.3991,13.4499,334000.0
2009-03-19 09:35:00,18.54,18.54,18.38,18.49,148500.0,13.4499,13.4499,13.3338,13.4136,148500.0
2009-03-19 09:40:00,18.49,18.51,18.41,18.43,181200.0,13.4136,13.4281,13.3556,13.3701,181200.0
2009-03-19 09:45:00,18.42,18.55,18.42,18.54,144800.0,13.3628,13.4571,13.3628,13.4499,144800.0
2009-03-19 09:50:00,18.53,18.53,18.35,18.36,214200.0,13.4426,13.4426,13.312,13.3193,214200.0
2009-03-19 09:55:00,18.35,18.35,18.27,18.27,150500.0,13.312,13.312,13.254,13.254,150500.0
2009-03-19 10:00:00,18.27,18.3,18.22,18.28,424700.0,13.254,13.2758,13.2177,13.2613,424700.0
2009-03-19 10:05:00,18.29,18.3,18.23,18.24,97800.0,13.2685,13.2758,13.225,13.2322,97800.0
2009-03-19 10:10:00,18.23,18.33,18.22,18.32,87500.0,13.225,13.2975,13.2177,13.2903,87500.0
2009-03-19 10:15:00,18.32,18.39,18.3,18.38,57200.0,13.2903,13.3411,13.2758,13.3338,57200.0
2009-03-19 10:20:00,18.38,18.45,18.37,18.43,73200.0,13.3338,13.3846,13.3265,13.3701,73200.0
2009-03-19 10:25:00,18.42,18.43,18.38,18.39,80200.0,13.3628,13.3701,13.3338,13.3411,80200.0
2009-03-19 10:30:00,18.38,18.46,18.37,18.46,61000.0,13.3338,13.3918,13.3265,13.3918,61000.0
2009-03-19 10:35:00,18.46,18.49,18.45,18.46,43200.0,13.3918,13.4136,13.3846,13.3918,43200.0
2009-03-19 10:40:00,18.46,18.56,18.46,18.53,60900.0,13.3918,13.4644,13.3918,13.4426,60900.0
2009-03-19 10:45:00,18.53,18.54,18.48,18.5,245100.0,13.4426,13.4499,13.4063,13.4209,245100.0
2009-03-19 10:50:00,18.5,18.5,18.42,18.43,57500.0,13.4209,13.4209,13.3628,13.3701,57500.0
2009-03-19 10:55:00,18.43,18.45,18.39,18.45,83700.0,13.3701,13.3846,13.3411,13.3846,83700.0
2009-03-19 11:00:00,18.45,18.51,18.42,18.42,77600.0,13.3846,13.4281,13.3628,13.3628,77600.0
2009-03-19 11:05:00,18.43,18.45,18.4,18.4,45400.0,13.3701,13.3846,13.3483,13.3483,45400.0
2009-03-19 11:10:00,18.39,18.39,18.34,18.36,71600.0,13.3411,13.3411,13.3048,13.3193,71600.0
2009-03-19 11:15:00,18.35,18.42,18.33,18.39,57500.0,13.312,13.3628,13.2975,13.3411,57500.0
2009-03-19 11:20:00,18.39,18.46,18.36,18.45,36100.0,13.3411,13.3918,13.3193,13.3846,36100.0
2009-03-19 11:25:00,18.44,18.45,18.31,18.31,41600.0,13.3773,13.3846,13.283,13.283,41600.0
2009-03-19 11:30:00,18.31,18.37,18.31,18.35,43800.0,13.283,13.3265,13.283,13.312,43800.0
2009-03-19 11:35:00,18.35,18.37,18.34,18.35,39900.0,13.312,13.3265,13.3048,13.312,39900.0
2009-03-19 11:40:00,18.35,18.37,18.32,18.36,39700.0,13.312,13.3265,13.2903,13.3193,39700.0
2009-03-19 11:45:00,18.35,18.35,18.28,18.28,46800.0,13.312,13.312,13.2613,13.2613,46800.0
2009-03-19 11:50:00,18.27,18.27,18.2,18.25,43500.0,13.254,13.254,13.2032,13.2395,43500.0
2009-03-19 11:55:00,18.25,18.34,18.23,18.32,44500.0,13.2395,13.3048,13.225,13.2903,44500.0
2009-03-19 12:00:00,18.33,18.35,18.31,18.34,46000.0,13.2975,13.312,13.283,13.3048,46000.0
2009-03-19 12:05:00,18.34,18.35,18.3,18.32,69000.0,13.3048,13.312,13.2758,13.2903,69000.0
2009-03-19 12:10:00,18.31,18.33,18.29,18.3,264400.0,13.283,13.2975,13.2685,13.2758,264400.0
2009-03-19 12:15:00,18.3,18.3,18.25,18.25,243000.0,13.2758,13.2758,13.2395,13.2395,243000.0
2009-03-19 12:20:00,18.25,18.3,18.23,18.3,24800.0,13.2395,13.2758,13.225,13.2758,24800.0
2009-03-19 12:25:00,18.3,18.3,18.26,18.28,57100.0,13.2758,13.2758,13.2467,13.2613,57100.0
2009-03-19 12:30:00,18.3,18.33,18.29,18.33,67400.0,13.2758,13.2975,13.2685,13.2975,67400.0
2009-03-19 12:35:00,18.33,18.34,18.27,18.31,219300.0,13.2975,13.3048,13.254,13.283,219300.0
2009-03-19 12:40:00,18.3,18.33,18.29,18.33,57000.0,13.2758,13.2975,13.2685,13.2975,57000.0
2009-03-19 12:45:00,18.32,18.34,18.31,18.31,53300.0,13.2903,13.3048,13.283,13.283,53300.0
2009-03-19 12:50:00,18.31,18.31,18.26,18.27,49400.0,13.283,13.283,13.2467,13.254,49400.0
2009-03-19 12:55:00,18.28,18.32,18.24,18.25,28300.0,13.2613,13.2903,13.2322,13.2395,28300.0
2009-03-19 13:00:00,18.25,18.27,18.22,18.24,44300.0,13.2395,13.254,13.2177,13.2322,44300.0
2009-03-19 13:05:00,18.25,18.27,18.2,18.22,29600.0,13.2395,13.254,13.2032,13.2177,29600.0
2009-03-19 13:10:00,18.21,18.26,18.21,18.25,25600.0,13.2105,13.2467,13.2105,13.2395,25600.0
2009-03-19 13:15:00,18.24,18.25,18.17,18.22,50200.0,13.2322,13.2395,13.1815,13.2177,50200.0
2009-03-19 13:20:00,18.22,18.3,18.22,18.28,26600.0,13.2177,13.2758,13.2177,13.2613,26600.0
2009-03-19 13:25:00,18.29,18.29,18.25,18.26,19700.0,13.2685,13.2685,13.2395,13.2467,19700.0
2009-03-19 13:30:00,18.28,18.3,18.23,18.25,31300.0,13.2613,13.2758,13.225,13.2395,31300.0
2009-03-19 13:35:00,18.25,18.27,18.2,18.27,36400.0,13.2395,13.254,13.2032,13.254,36400.0
2009-03-19 13:40:00,18.26,18.3,18.25,18.26,38800.0,13.2467,13.2758,13.2395,13.2467,38800.0
2009-03-19 13:45:00,18.26,18.37,18.26,18.35,45900.0,13.2467,13.3265,13.2467,13.312,45900.0
2009-03-19 13:50:00,18.36,18.38,18.32,18.34,73900.0,13.3193,13.3338,13.2903,13.3048,73900.0
2009-03-19 13:55:00,18.33,18.36,18.32,18.33,60100.0,13.2975,13.3193,13.2903,13.2975,60100.0
2009-03-19 14:00:00,18.33,18.42,18.33,18.42,61700.0,13.2975,13.3628,13.2975,13.3628,61700.0
2009-03-19 14:05:00,18.42,18.43,18.35,18.37,42800.0,13.3628,13.3701,13.312,13.3265,42800.0
2009-03-19 14:10:00,18.37,18.4,18.35,18.4,26700.0,13.3265,13.3483,13.312,13.3483,26700.0
2009-03-19 14:15:00,18.39,18.39,18.33,18.34,24600.0,13.3411,13.3411,13.2975,13.3048,24600.0
2009-03-19 14:20:00,18.34,18.34,18.26,18.29,47900.0,13.3048,13.3048,13.2467,13.2685,47900.0
2009-03-19 14:25:00,18.29,18.31,18.29,18.3,30400.0,13.2685,13.283,13.2685,13.2758,30400.0
2009-03-19 14:30:00,18.31,18.31,18.25,18.29,40100.0,13.283,13.283,13.2395,13.2685,40100.0
2009-03-19 14:35:00,18.28,18.29,18.19,18.23,37700.0,13.2613,13.2685,13.196,13.225,37700.0
2009-03-19 14:40:00,18.23,18.24,18.14,18.18,222900.0,13.225,13.2322,13.1597,13.1887,222900.0
2009-03-19 14:45:00,18.19,18.2,18.16,18.16,44200.0,13.196,13.2032,13.1742,13.1742,44200.0
2009-03-19 14:50:00,18.15,18.17,18.08,18.1,96600.0,13.1669,13.1815,13.1162,13.1307,96600.0
2009-03-19 14:55:00,18.11,18.14,18.1,18.12,58500.0,13.1379,13.1597,13.1307,13.1452,58500.0
2009-03-19 15:00:00,18.12,18.23,18.11,18.2,95400.0,13.1452,13.225,13.1379,13.2032,95400.0
2009-03-19 15:05:00,18.19,18.21,18.16,18.19,42400.0,13.196,13.2105,13.1742,13.196,42400.0
2009-03-19 15:10:00,18.18,18.19,18.15,18.19,31800.0,13.1887,13.196,13.1669,13.196,31800.0
2009-03-19 15:15:00,18.19,18.25,18.19,18.22,37000.0,13.196,13.2395,13.196,13.2177,37000.0
2009-03-19 15:20:00,18.21,18.22,18.18,18.19,40100.0,13.2105,13.2177,13.1887,13.196,40100.0
2009-03-19 15:25:00,18.19,18.21,18.14,18.19,62600.0,13.196,13.2105,13.1597,13.196,62600.0
2009-03-19 15:30:00,18.19,18.26,18.19,18.22,101500.0,13.196,13.2467,13.196,13.2177,101500.0
2009-03-19 15:35:00,18.21,18.25,18.17,18.17,80800.0,13.2105,13.2395,13.1815,13.1815,80800.0
2009-03-19 15:40:00,18.17,18.2,18.13,18.19,153000.0,13.1815,13.2032,13.1524,13.196,153000.0
2009-03-19 15:45:00,18.19,18.23,18.18,18.2,477500.0,13.196,13.225,13.1887,13.2032,477500.0
2009-03-19 15:50:00,18.2,18.22,18.15,18.16,145700.0,13.2032,13.2177,13.1669,13.1742,145700.0
2009-03-19 15:55:00,18.15,18.16,18.09,18.14,743600.0,13.1669,13.1742,13.1234,13.1597,743600.0
2009-03-20 09:30:00,18.0,18.09,17.96,17.97,183400.0,13.1877,13.2536,13.1584,13.1657,183400.0
2009-03-20 09:35:00,17.96,17.96,17.9,17.93,270300.0,13.1584,13.1584,13.1144,13.1364,270300.0
2009-03-20 09:40:00,17.92,17.92,17.87,17.89,76000.0,13.1291,13.1291,13.0925,13.1071,76000.0
2009-03-20 09:45:00,17.87,17.93,17.85,17.9,391200.0,13.0925,13.1364,13.0778,13.1144,391200.0
2009-03-20 09:50:00,17.9,17.99,17.9,17.97,516900.0,13.1144,13.1804,13.1144,13.1657,516900.0
2009-03-20 09:55:00,17.97,17.97,17.86,17.91,69000.0,13.1657,13.1657,13.0851,13.1218,69000.0
2009-03-20 10:00:00,17.91,17.93,17.91,17.92,77800.0,13.1218,13.1364,13.1218,13.1291,77800.0
2009-03-20 10:05:00,17.92,17.92,17.79,17.86,802400.0,13.1291,13.1291,13.0338,13.0851,802400.0
2009-03-20 10:10:00,17.86,17.88,17.83,17.84,98200.0,13.0851,13.0998,13.0631,13.0705,98200.0
2009-03-20 10:15:00,17.85,17.88,17.81,17.82,319200.0,13.0778,13.0998,13.0485,13.0558,319200.0
2009-03-20 10:20:00,17.82,17.9,17.8,17.89,189800.0,13.0558,13.1144,13.0412,13.1071,189800.0
2009-03-20 10:25:00,17.9,17.98,17.89,17.98,87800.0,13.1144,13.173,13.1071,13.173,87800.0
2009-03-20 10:30:00,17.99,17.99,17.92,17.93,110500.0,13.1804,13.1804,13.1291,13.1364,110500.0
2009-03-20 10:35:00,17.92,17.93,17.86,17.87,184900.0,13.1291,13.1364,13.0851,13.0925,184900.0
2009-03-20 10:40:00,17.87,17.88,17.85,17.87,59100.0,13.0925,13.0998,13.0778,13.0925,59100.0
2009-03-20 10:45:00,17.87,17.9,17.84,17.88,59900.0,13.0925,13.1144,13.0705,13.0998,59900.0
2009-03-20 10:50:00,17.87,17.91,17.85,17.91,49000.0,13.0925,13.1218,13.0778,13.1218,49000.0
2009-03-20 10:55:00,17.91,17.92,17.9,17.9,91100.0,13.1218,13.1291,13.1144,13.1144,91100.0
2009-03-20 11:00:00,17.9,17.91,17.87,17.88,157500.0,13.1144,13.1218,13.0925,13.0998,157500.0
2009-03-20 11:05:00,17.87,17.87,17.82,17.84,34700.0,13.0925,13.0925,13.0558,13.0705,34700.0
2009-03-20 11:10:00,17.83,17.83,17.78,17.78,40400.0,13.0631,13.0631,13.0265,13.0265,40400.0
2009-03-20 11:15:00,17.78,17.79,17.75,17.77,34700.0,13.0265,13.0338,13.0045,13.0192,34700.0
2009-03-20 11:20:00,17.77,17.77,17.7,17.72,53700.0,13.0192,13.0192,12.9679,12.9826,53700.0
2009-03-20 11:25:00,17.71,17.74,17.68,17.68,32700.0,12.9752,12.9972,12.9532,12.9532,32700.0
2009-03-20 11:30:00,17.68,17.73,17.67,17.73,42000.0,12.9532,12.9899,12.9459,12.9899,42000.0
2009-03-20 11:35:00,17.71,17.73,17.7,17.7,31200.0,12.9752,12.9899,12.9679,12.9679,31200.0
2009-03-20 11:40:00,17.71,17.73,17.68,17.68,28100.0,12.9752,12.9899,12.9532,12.9532,28100.0
2009-03-20 11:45:00,17.69,17.69,17.65,17.66,269200.0,12.9606,12.9606,12.9313,12.9386,269200.0
2009-03-20 11:50:00,17.65,17.68,17.65,17.68,111200.0,12.9313,12.9532,12.9313,12.9532,111200.0
2009-03-20 11:55:00,17.67,17.67,17.64,17.66,24200.0,12.9459,12.9459,12.9239,12.9386,24200.0
2009-03-20 12:00:00,17.66,17.68,17.63,17.64,13600.0,12.9386,12.9532,12.9166,12.9239,13600.0
2009-03-20 12:05:00,17.63,17.67,17.63,17.65,120700.0,12.9166,12.9459,12.9166,12.9313,120700.0
2009-03-20 12:10:00,17.65,17.71,17.65,17.71,317500.0,12.9313,12.9752,12.9313,12.9752,317500.0
2009-03-20 12:15:00,17.71,17.74,17.68,17.74,210500.0,12.9752,12.9972,12.9532,12.9972,210500.0
2009-03-20 12:20:00,17.74,17.75,17.7,17.7,94000.0,12.9972,13.0045,12.9679,12.9679,94000.0
2009-03-20 12:25:00,17.7,17.7,17.67,17.7,43400.0,12.9679,12.9679,12.9459,12.9679,43400.0
2009-03-20 12:30:00,17.69,17.72,17.68,17.72,52400.0,12.9606,12.9826,12.9532,12.9826,52400.0
2009-03-20 12:35:00,17.72,17.73,17.7,17.7,50700.0,12.9826,12.9899,12.9679,12.9679,50700.0
2009-03-20 12:40:00,17.7,17.7,17.67,17.68,43800.0,12.9679,12.9679,12.9459,12.9532,43800.0
2009-03-20 12:45:00,17.68,17.69,17.65,17.66,25600.0,12.9532,12.9606,12.9313,12.9386,25600.0
2009-03-20 12:50:00,17.66,17.66,17.58,17.6,50000.0,12.9386,12.9386,12.88,12.8946,50000.0
2009-03-20 12:55:00,17.6,17.6,17.56,17.59,71600.0,12.8946,12.8946,12.8653,12.8873,71600.0
2009-03-20 13:00:00,17.59,17.59,17.58,17.59,37100.0,12.8873,12.8873,12.88,12.8873,37100.0
2009-03-20 13:05:00,17.58,17.58,17.56,17.56,16600.0,12.88,12.88,12.8653,12.8653,16600.0
2009-03-20 13:10:00,17.56,17.57,17.52,17.57,262800.0,12.8653,12.8727,12.836,12.8727,262800.0
2009-03-20 13:15:00,17.57,17.57,17.54,17.54,26900.0,12.8727,12.8727,12.8507,12.8507,26900.0
2009-03-20 13:20:00,17.54,17.55,17.48,17.5,57800.0,12.8507,12.858,12.8067,12.8214,57800.0
2009-03-20 13:25:00,17.51,17.51,17.48,17.5,26100.0,12.8287,12.8287,12.8067,12.8214,26100.0
2009-03-20 13:30:00,17.49,17.52,17.49,17.52,126600.0,12.814,12.836,12.814,12.836,126600.0
2009-03-20 13:35:00,17.51,17.51,17.45,17.45,125200.0,12.8287,12.8287,12.7847,12.7847,125200.0
2009-03-20 13:40:00,17.45,17.46,17.43,17.46,58800.0,12.7847,12.7921,12.7701,12.7921,58800.0
2009-03-20 13:45:00,17.45,17.45,17.39,17.4,146300.0,12.7847,12.7847,12.7408,12.7481,146300.0
2009-03-20 13:50:00,17.4,17.43,17.36,17.37,120300.0,12.7481,12.7701,12.7188,12.7261,120300.0
2009-03-20 13:55:00,17.38,17.4,17.37,17.37,86400.0,12.7335,12.7481,12.7261,12.7261,86400.0
2009-03-20 14:00:00,17.38,17.39,17.35,17.39,39000.0,12.7335,12.7408,12.7115,12.7408,39000.0
2009-03-20 14:05:00,17.38,17.38,17.32,17.32,1066100.0,12.7335,12.7335,12.6895,12.6895,1066100.0
2009-03-20 14:10:00,17.32,17.35,17.31,17.34,463500.0,12.6895,12.7115,12.6822,12.7041,463500.0
2009-03-20 14:15:00,17.35,17.37,17.34,17.36,86000.0,12.7115,12.7261,12.7041,12.7188,86000.0
2009-03-20 14:20:00,17.36,17.37,17.33,17.35,45600.0,12.7188,12.7261,12.6968,12.7115,45600.0
2009-03-20 14:25:00,17.34,17.37,17.31,17.36,235300.0,12.7041,12.7261,12.6822,12.7188,235300.0
2009-03-20 14:30:00,17.36,17.38,17.35,17.35,73700.0,12.7188,12.7335,12.7115,12.7115,73700.0
2009-03-20 14:35:00,17.35,17.35,17.32,17.34,232300.0,12.7115,12.7115,12.6895,12.7041,232300.0
2009-03-20 14:40:00,17.34,17.34,17.27,17.29,90800.0,12.7041,12.7041,12.6529,12.6675,90800.0
2009-03-20 14:45:00,17.29,17.32,17.28,17.3,281600.0,12.6675,12.6895,12.6602,12.6748,281600.0
2009-03-20 14:50:00,17.3,17.31,17.28,17.3,80200.0,12.6748,12.6822,12.6602,12.6748,80200.0
2009-03-20 14:55:00,17.29,17.37,17.27,17.36,362100.0,12.6675,12.7261,12.6529,12.7188,362100.0
2009-03-20 15:00:00,17.35,17.4,17.35,17.37,153600.0,12.7115,12.7481,12.7115,12.7261,153600.0
2009-03-20 15:05:00,17.36,17.39,17.35,17.38,164900.0,12.7188,12.7408,12.7115,12.7335,164900.0
2009-03-20 15:10:00,17.39,17.43,17.36,17.37,90100.0,12.7408,12.7701,12.7188,12.7261,90100.0
2009-03-20 15:15:00,17.36,17.38,17.35,17.38,130200.0,12.7188,12.7335,12.7115,12.7335,130200.0
2009-03-20 15:20:00,17.37,17.46,17.36,17.46,234300.0,12.7261,12.7921,12.7188,12.7921,234300.0
2009-03-20 15:25:00,17.46,17.46,17.4,17.41,111500.0,12.7921,12.7921,12.7481,12.7554,111500.0
2009-03-20 15:30:00,17.42,17.52,17.42,17.52,251300.0,12.7628,12.836,12.7628,12.836,251300.0
2009-03-20 15:35:00,17.52,17.54,17.46,17.46,107700.0,12.836,12.8507,12.7921,12.7921,107700.0
2009-03-20 15:40:00,17.47,17.48,17.43,17.46,177800.0,12.7994,12.8067,12.7701,12.7921,177800.0
2009-03-20 15:45:00,17.46,17.46,17.4,17.41,351000.0,12.7921,12.7921,12.7481,12.7554,351000.0
2009-03-20 15:50:00,17.4,17.42,17.39,17.42,272800.0,12.7481,12.7628,12.7408,12.7628,272800.0
2009-03-20 15:55:00,17.42,17.43,17.37,17.39,514500.0,12.7628,12.7701,12.7261,12.7408,514500.0
2009-03-23 09:30:00,17.83,17.89,17.69,17.88,202700.0,13.0631,13.1071,12.9606,13.0998,202700.0
2009-03-23 09:35:00,17.88,17.93,17.83,17.9,211800.0,13.0998,13.1364,13.0631,13.1144,211800.0
2009-03-23 09:40:00,17.91,17.91,17.83,17.87,84500.0,13.1218,13.1218,13.0631,13.0925,84500.0
2009-03-23 09:45:00,17.88,17.92,17.82,17.83,102100.0,13.0998,13.1291,13.0558,13.0631,102100.0
2009-03-23 09:50:00,17.82,17.85,17.76,17.84,102800.0,13.0558,13.0778,13.0119,13.0705,102800.0
2009-03-23 09:55:00,17.84,17.91,17.81,17.91,74400.0,13.0705,13.1218,13.0485,13.1218,74400.0
2009-03-23 10:00:00,17.91,18.03,17.91,17.99,735500.0,13.1218,13.2097,13.1218,13.1804,735500.0
2009-03-23 10:05:00,17.99,18.03,17.96,17.99,71700.0,13.1804,13.2097,13.1584,13.1804,71700.0
2009-03-23 10:10:00,17.99,18.05,17.96,18.04,60300.0,13.1804,13.2243,13.1584,13.217,60300.0
2009-03-23 10:15:00,18.04,18.15,18.04,18.13,130300.0,13.217,13.2976,13.217,13.2829,130300.0
2009-03-23 10:20:00,18.13,18.17,18.12,18.12,100300.0,13.2829,13.3122,13.2756,13.2756,100300.0
2009-03-23 10:25:00,18.13,18.15,18.12,18.13,129900.0,13.2829,13.2976,13.2756,13.2829,129900.0
2009-03-23 10:30:00,18.14,18.18,18.13,18.16,35100.0,13.2903,13.3196,13.2829,13.3049,35100.0
2009-03-23 10:35:00,18.17,18.22,18.15,18.15,121400.0,13.3122,13.3489,13.2976,13.2976,121400.0
2009-03-23 10:40:00,18.15,18.16,18.13,18.14,37000.0,13.2976,13.3049,13.2829,13.2903,37000.0
2009-03-23 10:45:00,18.15,18.15,18.08,18.11,68100.0,13.2976,13.2976,13.2463,13.2683,68100.0
2009-03-23 10:50:00,18.12,18.15,18.11,18.13,58100.0,13.2756,13.2976,13.2683,13.2829,58100.0
2009-03-23 10:55:00,18.13,18.2,18.13,18.19,31600.0,13.2829,13.3342,13.2829,13.3269,31600.0
2009-03-23 11:00:00,18.19,18.2,18.17,18.17,75600.0,13.3269,13.3342,13.3122,13.3122,75600.0
2009-03-23 11:05:00,18.18,18.2,18.17,18.18,15800.0,13.3196,13.3342,13.3122,13.3196,15800.0
2009-03-23 11:10:00,18.17,18.17,18.13,18.14,21800.0,13.3122,13.3122,13.2829,13.2903,21800.0
2009-03-23 11:15:00,18.14,18.16,18.13,18.14,30900.0,13.2903,13.3049,13.2829,13.2903,30900.0
2009-03-23 11:20:00,18.14,18.17,18.12,18.13,31700.0,13.2903,13.3122,13.2756,13.2829,31700.0
2009-03-23 11:25:00,18.13,18.13,18.09,18.12,34500.0,13.2829,13.2829,13.2536,13.2756,34500.0
2009-03-23 11:30:00,18.12,18.15,18.12,18.14,27700.0,13.2756,13.2976,13.2756,13.2903,27700.0
2009-03-23 11:35:00,18.14,18.15,18.13,18.14,22500.0,13.2903,13.2976,13.2829,13.2903,22500.0
2009-03-23 11:40:00,18.14,18.15,18.13,18.14,43100.0,13.2903,13.2976,13.2829,13.2903,43100.0
2009-03-23 11:45:00,18.14,18.16,18.14,18.15,30800.0,13.2903,13.3049,13.2903,13.2976,30800.0
2009-03-23 11:50:00,18.16,18.25,18.16,18.24,56400.0,13.3049,13.3709,13.3049,13.3635,56400.0
2009-03-23 11:55:00,18.23,18.3,18.23,18.27,45100.0,13.3562,13.4075,13.3562,13.3855,45100.0
2009-03-23 12:00:00,18.27,18.28,18.25,18.25,33800.0,13.3855,13.3928,13.3709,13.3709,33800.0
2009-03-23 12:05:00,18.25,18.28,18.25,18.28,32100.0,13.3709,13.3928,13.3709,13.3928,32100.0
2009-03-23 12:10:00,18.28,18.3,18.28,18.28,50800.0,13.3928,13.4075,13.3928,13.3928,50800.0
2009-03-23 12:15:00,18.28,18.29,18.27,18.27,81000.0,13.3928,13.4002,13.3855,13.3855,81000.0
2009-03-23 12:20:00,18.27,18.28,18.26,18.28,124500.0,13.3855,13.3928,13.3782,13.3928,124500.0
2009-03-23 12:25:00,18.28,18.28,18.23,18.27,212100.0,13.3928,13.3928,13.3562,13.3855,212100.0
2009-03-23 12:30:00,18.27,18.28,18.25,18.26,33300.0,13.3855,13.3928,13.3709,13.3782,33300.0
2009-03-23 12:35:00,18.26,18.26,18.24,18.24,24500.0,13.3782,13.3782,13.3635,13.3635,24500.0
2009-03-23 12:40:00,18.25,18.27,18.23,18.23,25300.0,13.3709,13.3855,13.3562,13.3562,25300.0
2009-03-23 12:45:00,18.22,18.24,18.21,18.23,15500.0,13.3489,13.3635,13.3416,13.3562,15500.0
2009-03-23 12:50:00,18.23,18.26,18.22,18.25,67000.0,13.3562,13.3782,13.3489,13.3709,67000.0
2009-03-23 12:55:00,18.25,18.25,18.2,18.21,47300.0,13.3709,13.3709,13.3342,13.3416,47300.0
2009-03-23 13:00:00,18.21,18.22,18.18,18.19,53300.0,13.3416,13.3489,13.3196,13.3269,53300.0
2009-03-23 13:05:00,18.2,18.22,18.2,18.21,51500.0,13.3342,13.3489,13.3342,13.3416,51500.0
2009-03-23 13:10:00,18.21,18.29,18.21,18.29,111900.0,13.3416,13.4002,13.3416,13.4002,111900.0
2009-03-23 13:15:00,18.3,18.31,18.25,18.25,49600.0,13.4075,13.4148,13.3709,13.3709,49600.0
2009-03-23 13:20:00,18.26,18.26,18.23,18.23,120200.0,13.3782,13.3782,13.3562,13.3562,120200.0
2009-03-23 13:25:00,18.23,18.23,18.12,18.12,180600.0,13.3562,13.3562,13.2756,13.2756,180600.0
2009-03-23 13:30:00,18.12,18.14,18.1,18.11,77400.0,13.2756,13.2903,13.261,13.2683,77400.0
2009-03-23 13:35:00,18.11,18.12,18.08,18.1,16400.0,13.2683,13.2756,13.2463,13.261,16400.0
2009-03-23 13:40:00,18.08,18.12,18.07,18.1,94300.0,13.2463,13.2756,13.239,13.261,94300.0
2009-03-23 13:45:00,18.11,18.13,18.11,18.13,31000.0,13.2683,13.2829,13.2683,13.2829,31000.0
2009-03-23 13:50:00,18.14,18.17,18.14,18.16,131700.0,13.2903,13.3122,13.2903,13.3049,131700.0
2009-03-23 13:55:00,18.16,18.16,18.11,18.12,84100.0,13.3049,13.3049,13.2683,13.2756,84100.0
2009-03-23 14:00:00,18.12,18.18,18.12,18.18,54800.0,13.2756,13.3196,13.2756,13.3196,54800.0
2009-03-23 14:05:00,18.17,18.18,18.15,18.18,20300.0,13.3122,13.3196,13.2976,13.3196,20300.0
2009-03-23 14:10:00,18.17,18.17,18.11,18.13,22700.0,13.3122,13.3122,13.2683,13.2829,22700.0
2009-03-23 14:15:00,18.13,18.14,18.12,18.14,28300.0,13.2829,13.2903,13.2756,13.2903,28300.0
2009-03-23 14:20:00,18.14,18.17,18.14,18.15,53700.0,13.2903,13.3122,13.2903,13.2976,53700.0
2009-03-23 14:25:00,18.16,18.22,18.16,18.21,54300.0,13.3049,13.3489,13.3049,13.3416,54300.0
2009-03-23 14:30:00,18.21,18.25,18.21,18.23,75300.0,13.3416,13.3709,13.3416,13.3562,75300.0
2009-03-23 14:35:00,18.23,18.26,18.23,18.23,50200.0,13.3562,13.3782,13.3562,13.3562,50200.0
2009-03-23 14:40:00,18.23,18.25,18.21,18.24,56200.0,13.3562,13.3709,13.3416,13.3635,56200.0
2009-03-23 14:45:00,18.25,18.31,18.24,18.31,39100.0,13.3709,13.4148,13.3635,13.4148,39100.0
2009-03-23 14:50:00,18.31,18.41,18.3,18.4,205700.0,13.4148,13.4881,13.4075,13.4808,205700.0
2009-03-23 14:55:00,18.39,18.4,18.37,18.39,105700.0,13.4734,13.4808,13.4588,13.4734,105700.0
2009-03-23 15:00:00,18.39,18.4,18.36,18.4,78000.0,13.4734,13.4808,13.4515,13.4808,78000.0
2009-03-23 15:05:00,18.41,18.43,18.37,18.38,45300.0,13.4881,13.5027,13.4588,13.4661,45300.0
2009-03-23 15:10:00,18.38,18.43,18.37,18.43,61400.0,13.4661,13.5027,13.4588,13.5027,61400.0
2009-03-23 15:15:00,18.44,18.48,18.44,18.47,63400.0,13.5101,13.5394,13.5101,13.532,63400.0
2009-03-23 15:20:00,18.47,18.48,18.45,18.47,37500.0,13.532,13.5394,13.5174,13.532,37500.0
2009-03-23 15:25:00,18.47,18.5,18.45,18.49,38400.0,13.532,13.554,13.5174,13.5467,38400.0
2009-03-23 15:30:00,18.5,18.53,18.49,18.51,228300.0,13.554,13.576,13.5467,13.5613,228300.0
2009-03-23 15:35:00,18.5,18.56,18.49,18.56,203700.0,13.554,13.598,13.5467,13.598,203700.0
2009-03-23 15:40:00,18.56,18.62,18.56,18.6,397700.0,13.598,13.6419,13.598,13.6273,397700.0
2009-03-23 15:45:00,18.59,18.66,18.59,18.65,334400.0,13.62,13.6712,13.62,13.6639,334400.0
2009-03-23 15:50:00,18.65,18.7,18.64,18.7,504800.0,13.6639,13.7006,13.6566,13.7006,504800.0
2009-03-23 15:55:00,18.7,18.73,18.62,18.71,885800.0,13.7006,13.7225,13.6419,13.7079,885800.0
2009-03-24 09:30:00,18.4,18.55,18.39,18.51,161000.0,13.4808,13.5907,13.4734,13.5613,161000.0
2009-03-24 09:35:00,18.51,18.52,18.37,18.49,532700.0,13.5613,13.5687,13.4588,13.5467,532700.0
2009-03-24 09:40:00,18.48,18.49,18.42,18.48,612700.0,13.5394,13.5467,13.4954,13.5394,612700.0
2009-03-24 09:45:00,18.48,18.48,18.38,18.45,599200.0,13.5394,13.5394,13.4661,13.5174,599200.0
2009-03-24 09:50:00,18.45,18.47,18.43,18.47,398300.0,13.5174,13.532,13.5027,13.532,398300.0
2009-03-24 09:55:00,18.48,18.57,18.48,18.57,325700.0,13.5394,13.6053,13.5394,13.6053,325700.0
2009-03-24 10:00:00,18.58,18.67,18.58,18.67,391300.0,13.6126,13.6786,13.6126,13.6786,391300.0
2009-03-24 10:05:00,18.67,18.72,18.67,18.68,1356800.0,13.6786,13.7152,13.6786,13.6859,1356800.0
2009-03-24 10:10:00,18.68,18.72,18.64,18.64,605600.0,13.6859,13.7152,13.6566,13.6566,605600.0
2009-03-24 10:15:00,18.64,18.67,18.59,18.59,694700.0,13.6566,13.6786,13.62,13.62,694700.0
2009-03-24 10:20:00,18.59,18.6,18.53,18.53,552600.0,13.62,13.6273,13.576,13.576,552600.0
2009-03-24 10:25:00,18.53,18.58,18.5,18.5,432500.0,13.576,13.6126,13.554,13.554,432500.0
2009-03-24 10:30:00,18.51,18.52,18.5,18.52,491300.0,13.5613,13.5687,13.554,13.5687,491300.0
2009-03-24 10:35:00,18.52,18.52,18.48,18.51,209700.0,13.5687,13.5687,13.5394,13.5613,209700.0
2009-03-24 10:40:00,18.5,18.53,18.48,18.48,143200.0,13.554,13.576,13.5394,13.5394,143200.0
2009-03-24 10:45:00,18.48,18.51,18.45,18.51,308800.0,13.5394,13.5613,13.5174,13.5613,308800.0
2009-03-24 10:50:00,18.51,18.58,18.51,18.56,232000.0,13.5613,13.6126,13.5613,13.598,232000.0
2009-03-24 10:55:00,18.56,18.57,18.54,18.55,112900.0,13.598,13.6053,13.5833,13.5907,112900.0
2009-03-24 11:00:00,18.54,18.57,18.5,18.57,468700.0,13.5833,13.6053,13.554,13.6053,468700.0
2009-03-24 11:05:00,18.54,18.58,18.53,18.56,84000.0,13.5833,13.6126,13.576,13.598,84000.0
2009-03-24 11:10:00,18.56,18.61,18.56,18.6,48700.0,13.598,13.6346,13.598,13.6273,48700.0
2009-03-24 11:15:00,18.6,18.61,18.58,18.6,61800.0,13.6273,13.6346,13.6126,13.6273,61800.0
2009-03-24 11:20:00,18.61,18.68,18.6,18.68,72700.0,13.6346,13.6859,13.6273,13.6859,72700.0
2009-03-24 11:25:00,18.68,18.75,18.67,18.74,891300.0,13.6859,13.7372,13.6786,13.7299,891300.0
2009-03-24 11:30:00,18.74,18.78,18.74,18.76,97200.0,13.7299,13.7592,13.7299,13.7445,97200.0
2009-03-24 11:35:00,18.76,18.8,18.76,18.79,50700.0,13.7445,13.7738,13.7445,13.7665,50700.0
2009-03-24 11:40:00,18.79,18.8,18.77,18.78,46500.0,13.7665,13.7738,13.7518,13.7592,46500.0
2009-03-24 11:45:00,18.78,18.8,18.76,18.79,26700.0,13.7592,13.7738,13.7445,13.7665,26700.0
2009-03-24 11:50:00,18.8,18.83,18.73,18.75,204900.0,13.7738,13.7958,13.7225,13.7372,204900.0
2009-03-24 11:55:00,18.75,18.76,18.72,18.73,35700.0,13.7372,13.7445,13.7152,13.7225,35700.0
2009-03-24 12:00:00,18.73,18.73,18.69,18.69,89700.0,13.7225,13.7225,13.6932,13.6932,89700.0
2009-03-24 12:05:00,18.69,18.73,18.69,18.7,55400.0,13.6932,13.7225,13.6932,13.7006,55400.0
2009-03-24 12:10:00,18.7,18.73,18.67,18.73,38300.0,13.7006,13.7225,13.6786,13.7225,38300.0
2009-03-24 12:15:00,18.72,18.77,18.72,18.75,30600.0,13.7152,13.7518,13.7152,13.7372,30600.0
2009-03-24 12:20:00,18.75,18.76,18.74,18.76,39100.0,13.7372,13.7445,13.7299,13.7445,39100.0
2009-03-24 12:25:00,18.76,18.78,18.74,18.77,38700.0,13.7445,13.7592,13.7299,13.7518,38700.0
2009-03-24 12:30:00,18.77,18.79,18.77,18.77,25800.0,13.7518,13.7665,13.7518,13.7518,25800.0
2009-03-24 12:35:00,18.78,18.79,18.72,18.73,46200.0,13.7592,13.7665,13.7152,13.7225,46200.0
2009-03-24 12:40:00,18.73,18.73,18.72,18.73,23000.0,13.7225,13.7225,13.7152,13.7225,23000.0
2009-03-24 12:45:00,18.73,18.8,18.73,18.8,34900.0,13.7225,13.7738,13.7225,13.7738,34900.0
2009-03-24 12:50:00,18.8,18.84,18.8,18.84,76400.0,13.7738,13.8031,13.7738,13.8031,76400.0
2009-03-24 12:55:00,18.84,18.88,18.82,18.87,135600.0,13.8031,13.8324,13.7885,13.8251,135600.0
2009-03-24 13:00:00,18.86,18.86,18.83,18.83,51300.0,13.8178,13.8178,13.7958,13.7958,51300.0
2009-03-24 13:05:00,18.83,18.87,18.82,18.86,41000.0,13.7958,13.8251,13.7885,13.8178,41000.0
2009-03-24 13:10:00,18.87,18.88,18.83,18.87,34900.0,13.8251,13.8324,13.7958,13.8251,34900.0
2009-03-24 13:15:00,18.88,18.93,18.86,18.9,110500.0,13.8324,13.8691,13.8178,13.8471,110500.0
2009-03-24 13:20:00,18.9,18.94,18.9,18.91,60200.0,13.8471,13.8764,13.8471,13.8544,60200.0
2009-03-24 13:25:00,18.92,18.96,18.92,18.95,39200.0,13.8617,13.891,13.8617,13.8837,39200.0
2009-03-24 13:30:00,18.95,18.96,18.88,18.89,33300.0,13.8837,13.891,13.8324,13.8398,33300.0
2009-03-24 13:35:00,18.89,18.9,18.87,18.89,36700.0,13.8398,13.8471,13.8251,13.8398,36700.0
2009-03-24 13:40:00,18.9,18.92,18.89,18.92,26000.0,13.8471,13.8617,13.8398,13.8617,26000.0
2009-03-24 13:45:00,18.92,18.94,18.88,18.91,48400.0,13.8617,13.8764,13.8324,13.8544,48400.0
2009-03-24 13:50:00,18.9,18.91,18.85,18.86,60900.0,13.8471,13.8544,13.8104,13.8178,60900.0
2009-03-24 13:55:00,18.86,18.88,18.84,18.88,27600.0,13.8178,13.8324,13.8031,13.8324,27600.0
2009-03-24 14:00:00,18.88,18.88,18.84,18.86,25600.0,13.8324,13.8324,13.8031,13.8178,25600.0
2009-03-24 14:05:00,18.87,18.94,18.87,18.93,102100.0,13.8251,13.8764,13.8251,13.8691,102100.0
2009-03-24 14:10:00,18.94,18.96,18.92,18.94,140300.0,13.8764,13.891,13.8617,13.8764,140300.0
2009-03-24 14:15:00,18.93,18.96,18.91,18.95,64800.0,13.8691,13.891,13.8544,13.8837,64800.0
2009-03-24 14:20:00,18.96,18.99,18.94,18.96,139700.0,13.891,13.913,13.8764,13.891,139700.0
2009-03-24 14:25:00,18.96,18.96,18.88,18.88,58700.0,13.891,13.891,13.8324,13.8324,58700.0
2009-03-24 14:30:00,18.88,18.92,18.86,18.88,87700.0,13.8324,13.8617,13.8178,13.8324,87700.0
2009-03-24 14:35:00,18.89,18.91,18.87,18.88,120400.0,13.8398,13.8544,13.8251,13.8324,120400.0
2009-03-24 14:40:00,18.88,18.92,18.88,18.9,119800.0,13.8324,13.8617,13.8324,13.8471,119800.0
2009-03-24 14:45:00,18.89,18.92,18.86,18.87,71300.0,13.8398,13.8617,13.8178,13.8251,71300.0
2009-03-24 14:50:00,18.87,18.9,18.79,18.8,93300.0,13.8251,13.8471,13.7665,13.7738,93300.0
2009-03-24 14:55:00,18.8,18.81,18.79,18.81,39400.0,13.7738,13.7811,13.7665,13.7811,39400.0
2009-03-24 15:00:00,18.81,18.85,18.81,18.81,125700.0,13.7811,13.8104,13.7811,13.7811,125700.0
2009-03-24 15:05:00,18.81,18.81,18.73,18.73,136900.0,13.7811,13.7811,13.7225,13.7225,136900.0
2009-03-24 15:10:00,18.73,18.76,18.72,18.76,54900.0,13.7225,13.7445,13.7152,13.7445,54900.0
2009-03-24 15:15:00,18.75,18.81,18.74,18.78,85700.0,13.7372,13.7811,13.7299,13.7592,85700.0
2009-03-24 15:20:00,18.78,18.81,18.76,18.76,77900.0,13.7592,13.7811,13.7445,13.7445,77900.0
2009-03-24 15:25:00,18.76,18.78,18.72,18.77,107900.0,13.7445,13.7592,13.7152,13.7518,107900.0
2009-03-24 15:30:00,18.78,18.81,18.74,18.77,101600.0,13.7592,13.7811,13.7299,13.7518,101600.0
2009-03-24 15:35:00,18.77,18.84,18.77,18.81,163100.0,13.7518,13.8031,13.7518,13.7811,163100.0
2009-03-24 15:40:00,18.81,18.82,18.73,18.74,140700.0,13.7811,13.7885,13.7225,13.7299,140700.0
2009-03-24 15:45:00,18.74,18.79,18.73,18.73,198500.0,13.7299,13.7665,13.7225,13.7225,198500.0
2009-03-24 15:50:00,18.73,18.74,18.62,18.63,285600.0,13.7225,13.7299,13.6419,13.6493,285600.0
2009-03-24 15:55:00,18.63,18.65,18.56,18.61,407300.0,13.6493,13.6639,13.598,13.6346,407300.0
2009-03-25 09:30:00,18.66,18.83,18.66,18.83,122700.0,13.6712,13.7958,13.6712,13.7958,122700.0
2009-03-25 09:35:00,18.83,18.83,18.72,18.73,66600.0,13.7958,13.7958,13.7152,13.7225,66600.0
2009-03-25 09:40:00,18.73,18.8,18.73,18.79,58600.0,13.7225,13.7738,13.7225,13.7665,58600.0
2009-03-25 09:45:00,18.79,18.8,18.75,18.78,68500.0,13.7665,13.7738,13.7372,13.7592,68500.0
2009-03-25 09:50:00,18.79,18.88,18.77,18.87,172100.0,13.7665,13.8324,13.7518,13.8251,172100.0
2009-03-25 09:55:00,18.87,18.9,18.85,18.87,52000.0,13.8251,13.8471,13.8104,13.8251,52000.0
2009-03-25 10:00:00,18.88,19.05,18.88,19.04,559600.0,13.8324,13.957,13.8324,13.9497,559600.0
2009-03-25 10:05:00,19.03,19.14,19.01,19.13,306400.0,13.9423,14.0229,13.9277,14.0156,306400.0
2009-03-25 10:10:00,19.14,19.14,19.08,19.1,357800.0,14.0229,14.0229,13.979,13.9936,357800.0
2009-03-25 10:15:00,19.09,19.13,19.07,19.12,494200.0,13.9863,14.0156,13.9716,14.0083,494200.0
2009-03-25 10:20:00,19.12,19.13,19.06,19.07,395600.0,14.0083,14.0156,13.9643,13.9716,395600.0
2009-03-25 10:25:00,19.08,19.1,19.05,19.07,121400.0,13.979,13.9936,13.957,13.9716,121400.0
2009-03-25 10:30:00,19.06,19.12,19.05,19.12,93100.0,13.9643,14.0083,13.957,14.0083,93100.0
2009-03-25 10:35:00,19.12,19.22,19.12,19.21,97500.0,14.0083,14.0815,14.0083,14.0742,97500.0
2009-03-25 10:40:00,19.21,19.22,19.18,19.21,62700.0,14.0742,14.0815,14.0522,14.0742,62700.0
2009-03-25 10:45:00,19.21,19.22,19.13,19.15,82600.0,14.0742,14.0815,14.0156,14.0302,82600.0
2009-03-25 10:50:00,19.14,19.15,19.11,19.11,55900.0,14.0229,14.0302,14.0009,14.0009,55900.0
2009-03-25 10:55:00,19.11,19.13,19.05,19.06,35000.0,14.0009,14.0156,13.957,13.9643,35000.0
2009-03-25 11:00:00,19.07,19.1,19.06,19.08,42200.0,13.9716,13.9936,13.9643,13.979,42200.0
2009-03-25 11:05:00,19.08,19.15,19.08,19.14,72400.0,13.979,14.0302,13.979,14.0229,72400.0
2009-03-25 11:10:00,19.15,19.18,19.08,19.08,30200.0,14.0302,14.0522,13.979,13.979,30200.0
2009-03-25 11:15:00,19.08,19.11,19.04,19.07,66100.0,13.979,14.0009,13.9497,13.9716,66100.0
2009-03-25 11:20:00,19.06,19.07,19.02,19.06,66200.0,13.9643,13.9716,13.935,13.9643,66200.0
2009-03-25 11:25:00,19.06,19.07,19.05,19.06,19100.0,13.9643,13.9716,13.957,13.9643,19100.0
2009-03-25 11:30:00,19.07,19.08,19.04,19.04,91700.0,13.9716,13.979,13.9497,13.9497,91700.0
2009-03-25 11:35:00,19.04,19.06,19.01,19.05,110000.0,13.9497,13.9643,13.9277,13.957,110000.0
2009-03-25 11:40:00,19.05,19.06,19.02,19.06,68500.0,13.957,13.9643,13.935,13.9643,68500.0
2009-03-25 11:45:00,19.06,19.11,19.06,19.09,47500.0,13.9643,14.0009,13.9643,13.9863,47500.0
2009-03-25 11:50:00,19.09,19.12,19.07,19.1,29100.0,13.9863,14.0083,13.9716,13.9936,29100.0
2009-03-25 11:55:00,19.1,19.11,19.07,19.07,22100.0,13.9936,14.0009,13.9716,13.9716,22100.0
2009-03-25 12:00:00,19.07,19.13,19.04,19.11,59500.0,13.9716,14.0156,13.9497,14.0009,59500.0
2009-03-25 12:05:00,19.11,19.15,19.11,19.12,45700.0,14.0009,14.0302,14.0009,14.0083,45700.0
2009-03-25 12:10:00,19.12,19.12,19.07,19.09,36700.0,14.0083,14.0083,13.9716,13.9863,36700.0
2009-03-25 12:15:00,19.08,19.08,19.0,19.0,32600.0,13.979,13.979,13.9203,13.9203,32600.0
2009-03-25 12:20:00,18.98,18.99,18.9,18.92,766900.0,13.9057,13.913,13.8471,13.8617,766900.0
2009-03-25 12:25:00,18.91,18.96,18.9,18.95,119700.0,13.8544,13.891,13.8471,13.8837,119700.0
2009-03-25 12:30:00,18.96,18.98,18.92,18.94,61800.0,13.891,13.9057,13.8617,13.8764,61800.0
2009-03-25 12:35:00,18.94,18.99,18.94,18.99,268100.0,13.8764,13.913,13.8764,13.913,268100.0
2009-03-25 12:40:00,18.99,19.04,18.99,19.01,270700.0,13.913,13.9497,13.913,13.9277,270700.0
2009-03-25 12:45:00,19.01,19.02,18.99,19.0,41000.0,13.9277,13.935,13.913,13.9203,41000.0
2009-03-25 12:50:00,19.0,19.0,18.97,18.98,48200.0,13.9203,13.9203,13.8984,13.9057,48200.0
2009-03-25 12:55:00,18.98,19.01,18.98,19.0,15700.0,13.9057,13.9277,13.9057,13.9203,15700.0
2009-03-25 13:00:00,19.01,19.06,19.01,19.03,46700.0,13.9277,13.9643,13.9277,13.9423,46700.0
2009-03-25 13:05:00,19.02,19.02,19.0,19.0,36700.0,13.935,13.935,13.9203,13.9203,36700.0
2009-03-25 13:10:00,19.0,19.01,18.94,18.94,59100.0,13.9203,13.9277,13.8764,13.8764,59100.0
2009-03-25 13:15:00,18.93,18.93,18.86,18.86,57400.0,13.8691,13.8691,13.8178,13.8178,57400.0
2009-03-25 13:20:00,18.86,18.87,18.8,18.83,52200.0,13.8178,13.8251,13.7738,13.7958,52200.0
2009-03-25 13:25:00,18.84,18.84,18.73,18.76,72200.0,13.8031,13.8031,13.7225,13.7445,72200.0
2009-03-25 13:30:00,18.76,18.77,18.75,18.76,29000.0,13.7445,13.7518,13.7372,13.7445,29000.0
2009-03-25 13:35:00,18.76,18.76,18.72,18.72,64000.0,13.7445,13.7445,13.7152,13.7152,64000.0
2009-03-25 13:40:00,18.71,18.74,18.66,18.68,92400.0,13.7079,13.7299,13.6712,13.6859,92400.0
2009-03-25 13:45:00,18.68,18.7,18.67,18.69,37200.0,13.6859,13.7006,13.6786,13.6932,37200.0
2009-03-25 13:50:00,18.68,18.78,18.67,18.77,107300.0,13.6859,13.7592,13.6786,13.7518,107300.0
2009-03-25 13:55:00,18.77,18.79,18.7,18.7,35300.0,13.7518,13.7665,13.7006,13.7006,35300.0
2009-03-25 14:00:00,18.71,18.71,18.54,18.55,320100.0,13.7079,13.7079,13.5833,13.5907,320100.0
2009-03-25 14:05:00,18.55,18.57,18.43,18.44,114900.0,13.5907,13.6053,13.5027,13.5101,114900.0
2009-03-25 14:10:00,18.45,18.5,18.44,18.5,85700.0,13.5174,13.554,13.5101,13.554,85700.0
2009-03-25 14:15:00,18.48,18.49,18.43,18.46,61800.0,13.5394,13.5467,13.5027,13.5247,61800.0
2009-03-25 14:20:00,18.46,18.5,18.43,18.48,150600.0,13.5247,13.554,13.5027,13.5394,150600.0
2009-03-25 14:25:00,18.47,18.5,18.42,18.42,50100.0,13.532,13.554,13.4954,13.4954,50100.0
2009-03-25 14:30:00,18.43,18.44,18.39,18.39,187600.0,13.5027,13.5101,13.4734,13.4734,187600.0
2009-03-25 14:35:00,18.39,18.41,18.33,18.33,77500.0,13.4734,13.4881,13.4295,13.4295,77500.0
2009-03-25 14:40:00,18.33,18.34,18.26,18.28,80500.0,13.4295,13.4368,13.3782,13.3928,80500.0
2009-03-25 14:45:00,18.28,18.29,18.21,18.28,148000.0,13.3928,13.4002,13.3416,13.3928,148000.0
2009-03-25 14:50:00,18.27,18.28,18.2,18.27,183100.0,13.3855,13.3928,13.3342,13.3855,183100.0
2009-03-25 14:55:00,18.27,18.3,18.22,18.22,102100.0,13.3855,13.4075,13.3489,13.3489,102100.0
2009-03-25 15:00:00,18.21,18.22,18.15,18.15,176800.0,13.3416,13.3489,13.2976,13.2976,176800.0
2009-03-25 15:05:00,18.16,18.24,18.15,18.21,182800.0,13.3049,13.3635,13.2976,13.3416,182800.0
2009-03-25 15:10:00,18.2,18.28,18.2,18.26,102000.0,13.3342,13.3928,13.3342,13.3782,102000.0
2009-03-25 15:15:00,18.26,18.32,18.24,18.3,65100.0,13.3782,13.4221,13.3635,13.4075,65100.0
2009-03-25 15:20:00,18.31,18.39,18.3,18.39,82000.0,13.4148,13.4734,13.4075,13.4734,82000.0
2009-03-25 15:25:00,18.38,18.45,18.36,18.45,117900.0,13.4661,13.5174,13.4515,13.5174,117900.0
2009-03-25 15:30:00,18.45,18.5,18.43,18.46,185800.0,13.5174,13.554,13.5027,13.5247,185800.0
2009-03-25 15:35:00,18.46,18.48,18.43,18.44,195200.0,13.5247,13.5394,13.5027,13.5101,195200.0
2009-03-25 15:40:00,18.44,18.46,18.37,18.46,539700.0,13.5101,13.5247,13.4588,13.5247,539700.0
2009-03-25 15:45:00,18.47,18.52,18.46,18.46,370000.0,13.532,13.5687,13.5247,13.5247,370000.0
2009-03-25 15:50:00,18.46,18.54,18.43,18.54,353200.0,13.5247,13.5833,13.5027,13.5833,353200.0
2009-03-25 15:55:00,18.54,18.71,18.53,18.66,331600.0,13.5833,13.7079,13.576,13.6712,331600.0
2009-03-26 09:30:00,18.93,19.04,18.9,19.01,288100.0,13.8691,13.9497,13.8471,13.9277,288100.0
2009-03-26 09:35:00,19.01,19.12,18.98,19.07,758200.0,13.9277,14.0083,13.9057,13.9716,758200.0
2009-03-26 09:40:00,19.08,19.2,19.07,19.17,251600.0,13.979,14.0669,13.9716,14.0449,251600.0
2009-03-26 09:45:00,19.17,19.19,19.08,19.08,333000.0,14.0449,14.0596,13.979,13.979,333000.0
2009-03-26 09:50:00,19.09,19.13,19.05,19.05,381400.0,13.9863,14.0156,13.957,13.957,381400.0
2009-03-26 09:55:00,19.05,19.08,19.02,19.06,315900.0,13.957,13.979,13.935,13.9643,315900.0
2009-03-26 10:00:00,19.06,19.13,19.05,19.09,190700.0,13.9643,14.0156,13.957,13.9863,190700.0
2009-03-26 10:05:00,19.13,19.14,19.1,19.1,128300.0,14.0156,14.0229,13.9936,13.9936,128300.0
2009-03-26 10:10:00,19.08,19.08,18.94,18.96,369000.0,13.979,13.979,13.8764,13.891,369000.0
2009-03-26 10:15:00,18.97,19.03,18.96,19.02,131300.0,13.8984,13.9423,13.891,13.935,131300.0
2009-03-26 10:20:00,19.03,19.06,19.02,19.05,146000.0,13.9423,13.9643,13.935,13.957,146000.0
2009-03-26 10:25:00,19.06,19.06,18.96,18.96,318600.0,13.9643,13.9643,13.891,13.891,318600.0
2009-03-26 10:30:00,18.96,19.01,18.95,19.01,298600.0,13.891,13.9277,13.8837,13.9277,298600.0
2009-03-26 10:35:00,19.02,19.1,19.02,19.07,192000.0,13.935,13.9936,13.935,13.9716,192000.0
2009-03-26 10:40:00,19.07,19.13,19.07,19.09,137000.0,13.9716,14.0156,13.9716,13.9863,137000.0
2009-03-26 10:45:00,19.09,19.1,19.04,19.05,200800.0,13.9863,13.9936,13.9497,13.957,200800.0
2009-03-26 10:50:00,19.04,19.07,19.02,19.02,255700.0,13.9497,13.9716,13.935,13.935,255700.0
2009-03-26 10:55:00,19.02,19.08,19.02,19.07,145600.0,13.935,13.979,13.935,13.9716,145600.0
2009-03-26 11:00:00,19.07,19.13,19.05,19.1,178500.0,13.9716,14.0156,13.957,13.9936,178500.0
2009-03-26 11:05:00,19.09,19.16,19.08,19.13,154500.0,13.9863,14.0376,13.979,14.0156,154500.0
2009-03-26 11:10:00,19.14,19.14,19.1,19.14,262900.0,14.0229,14.0229,13.9936,14.0229,262900.0
2009-03-26 11:15:00,19.14,19.18,19.13,19.14,113100.0,14.0229,14.0522,14.0156,14.0229,113100.0
2009-03-26 11:20:00,19.14,19.19,19.13,19.17,84600.0,14.0229,14.0596,14.0156,14.0449,84600.0
2009-03-26 11:25:00,19.16,19.18,19.1,19.11,298600.0,14.0376,14.0522,13.9936,14.0009,298600.0
2009-03-26 11:30:00,19.11,19.18,19.11,19.16,228700.0,14.0009,14.0522,14.0009,14.0376,228700.0
2009-03-26 11:35:00,19.17,19.23,19.17,19.21,147800.0,14.0449,14.0889,14.0449,14.0742,147800.0
2009-03-26 11:40:00,19.21,19.25,19.2,19.25,199100.0,14.0742,14.1035,14.0669,14.1035,199100.0
2009-03-26 11:45:00,19.25,19.25,19.21,19.22,140400.0,14.1035,14.1035,14.0742,14.0815,140400.0
2009-03-26 11:50:00,19.22,19.23,19.12,19.18,140500.0,14.0815,14.0889,14.0083,14.0522,140500.0
2009-03-26 11:55:00,19.18,19.22,19.16,19.22,131500.0,14.0522,14.0815,14.0376,14.0815,131500.0
2009-03-26 12:00:00,19.23,19.27,19.21,19.25,88000.0,14.0889,14.1182,14.0742,14.1035,88000.0
2009-03-26 12:05:00,19.25,19.31,19.25,19.3,142100.0,14.1035,14.1475,14.1035,14.1401,142100.0
2009-03-26 12:10:00,19.3,19.3,19.25,19.27,178200.0,14.1401,14.1401,14.1035,14.1182,178200.0
2009-03-26 12:15:00,19.27,19.3,19.24,19.3,263100.0,14.1182,14.1401,14.0962,14.1401,263100.0
2009-03-26 12:20:00,19.32,19.37,19.31,19.36,162600.0,14.1548,14.1914,14.1475,14.1841,162600.0
2009-03-26 12:25:00,19.37,19.39,19.33,19.39,168600.0,14.1914,14.2061,14.1621,14.2061,168600.0
2009-03-26 12:30:00,19.39,19.4,19.33,19.35,157400.0,14.2061,14.2134,14.1621,14.1768,157400.0
2009-03-26 12:35:00,19.35,19.37,19.31,19.35,65500.0,14.1768,14.1914,14.1475,14.1768,65500.0
2009-03-26 12:40:00,19.36,19.36,19.27,19.28,49200.0,14.1841,14.1841,14.1182,14.1255,49200.0
2009-03-26 12:45:00,19.27,19.32,19.27,19.32,87600.0,14.1182,14.1548,14.1182,14.1548,87600.0
2009-03-26 12:50:00,19.32,19.32,19.26,19.29,105000.0,14.1548,14.1548,14.1108,14.1328,105000.0
2009-03-26 12:55:00,19.29,19.31,19.26,19.3,208900.0,14.1328,14.1475,14.1108,14.1401,208900.0
2009-03-26 13:00:00,19.3,19.43,19.3,19.4,146500.0,14.1401,14.2354,14.1401,14.2134,146500.0
2009-03-26 13:05:00,19.41,19.52,19.41,19.5,432200.0,14.2207,14.3013,14.2207,14.2867,432200.0
2009-03-26 13:10:00,19.51,19.51,19.41,19.41,366300.0,14.294,14.294,14.2207,14.2207,366300.0
2009-03-26 13:15:00,19.42,19.47,19.41,19.45,171700.0,14.2281,14.2647,14.2207,14.25,171700.0
2009-03-26 13:20:00,19.45,19.54,19.45,19.52,402800.0,14.25,14.316,14.25,14.3013,402800.0
2009-03-26 13:25:00,19.53,19.55,19.49,19.51,125800.0,14.3087,14.3233,14.2793,14.294,125800.0
2009-03-26 13:30:00,19.51,19.53,19.5,19.51,131900.0,14.294,14.3087,14.2867,14.294,131900.0
2009-03-26 13:35:00,19.5,19.5,19.46,19.47,148300.0,14.2867,14.2867,14.2574,14.2647,148300.0
2009-03-26 13:40:00,19.47,19.47,19.4,19.42,232000.0,14.2647,14.2647,14.2134,14.2281,232000.0
2009-03-26 13:45:00,19.43,19.45,19.42,19.43,96600.0,14.2354,14.25,14.2281,14.2354,96600.0
2009-03-26 13:50:00,19.43,19.51,19.43,19.46,59500.0,14.2354,14.294,14.2354,14.2574,59500.0
2009-03-26 13:55:00,19.44,19.49,19.43,19.47,83000.0,14.2427,14.2793,14.2354,14.2647,83000.0
2009-03-26 14:00:00,19.48,19.55,19.47,19.55,60500.0,14.272,14.3233,14.2647,14.3233,60500.0
2009-03-26 14:05:00,19.55,19.56,19.53,19.55,737900.0,14.3233,14.3306,14.3087,14.3233,737900.0
2009-03-26 14:10:00,19.55,19.57,19.52,19.55,153300.0,14.3233,14.338,14.3013,14.3233,153300.0
2009-03-26 14:15:00,19.56,19.56,19.51,19.52,124000.0,14.3306,14.3306,14.294,14.3013,124000.0
2009-03-26 14:20:00,19.53,19.57,19.52,19.57,113900.0,14.3087,14.338,14.3013,14.338,113900.0
2009-03-26 14:25:00,19.57,19.58,19.46,19.47,147900.0,14.338,14.3453,14.2574,14.2647,147900.0
2009-03-26 14:30:00,19.47,19.47,19.4,19.42,230900.0,14.2647,14.2647,14.2134,14.2281,230900.0
2009-03-26 14:35:00,19.43,19.48,19.4,19.45,206500.0,14.2354,14.272,14.2134,14.25,206500.0
2009-03-26 14:40:00,19.44,19.47,19.41,19.41,107500.0,14.2427,14.2647,14.2207,14.2207,107500.0
2009-03-26 14:45:00,19.42,19.49,19.41,19.42,161600.0,14.2281,14.2793,14.2207,14.2281,161600.0
2009-03-26 14:50:00,19.42,19.42,19.34,19.38,75500.0,14.2281,14.2281,14.1694,14.1988,75500.0
2009-03-26 14:55:00,19.38,19.42,19.3,19.31,177700.0,14.1988,14.2281,14.1401,14.1475,177700.0
2009-03-26 15:00:00,19.3,19.35,19.3,19.35,74800.0,14.1401,14.1768,14.1401,14.1768,74800.0
2009-03-26 15:05:00,19.35,19.46,19.32,19.43,67100.0,14.1768,14.2574,14.1548,14.2354,67100.0
2009-03-26 15:10:00,19.42,19.45,19.39,19.41,158500.0,14.2281,14.25,14.2061,14.2207,158500.0
2009-03-26 15:15:00,19.42,19.42,19.34,19.38,120200.0,14.2281,14.2281,14.1694,14.1988,120200.0
2009-03-26 15:20:00,19.38,19.47,19.37,19.46,117000.0,14.1988,14.2647,14.1914,14.2574,117000.0
2009-03-26 15:25:00,19.46,19.52,19.45,19.51,169300.0,14.2574,14.3013,14.25,14.294,169300.0
2009-03-26 15:30:00,19.51,19.56,19.48,19.53,144100.0,14.294,14.3306,14.272,14.3087,144100.0
2009-03-26 15:35:00,19.53,19.56,19.49,19.55,160800.0,14.3087,14.3306,14.2793,14.3233,160800.0
2009-03-26 15:40:00,19.54,19.64,19.54,19.61,266800.0,14.316,14.3892,14.316,14.3673,266800.0
2009-03-26 15:45:00,19.62,19.64,19.57,19.6,204500.0,14.3746,14.3892,14.338,14.3599,204500.0
2009-03-26 15:50:00,19.6,19.62,19.52,19.58,652500.0,14.3599,14.3746,14.3013,14.3453,652500.0
2009-03-26 15:55:00,19.58,19.63,19.58,19.63,985300.0,14.3453,14.3819,14.3453,14.3819,985300.0
2009-03-27 09:30:00,19.41,19.47,19.27,19.39,82700.0,14.2207,14.2647,14.1182,14.2061,82700.0
2009-03-27 09:35:00,19.39,19.39,19.26,19.31,97900.0,14.2061,14.2061,14.1108,14.1475,97900.0
2009-03-27 09:40:00,19.32,19.36,19.29,19.34,86900.0,14.1548,14.1841,14.1328,14.1694,86900.0
2009-03-27 09:45:00,19.32,19.38,19.3,19.35,83400.0,14.1548,14.1988,14.1401,14.1768,83400.0
2009-03-27 09:50:00,19.35,19.38,19.31,19.37,86600.0,14.1768,14.1988,14.1475,14.1914,86600.0
2009-03-27 09:55:00,19.37,19.4,19.33,19.35,144100.0,14.1914,14.2134,14.1621,14.1768,144100.0
2009-03-27 10:00:00,19.34,19.37,19.3,19.32,132000.0,14.1694,14.1914,14.1401,14.1548,132000.0
2009-03-27 10:05:00,19.32,19.36,19.26,19.26,114200.0,14.1548,14.1841,14.1108,14.1108,114200.0
2009-03-27 10:10:00,19.26,19.35,19.26,19.33,105600.0,14.1108,14.1768,14.1108,14.1621,105600.0
2009-03-27 10:15:00,19.33,19.33,19.27,19.28,83400.0,14.1621,14.1621,14.1182,14.1255,83400.0
2009-03-27 10:20:00,19.29,19.35,19.28,19.35,184600.0,14.1328,14.1768,14.1255,14.1768,184600.0
2009-03-27 10:25:00,19.35,19.36,19.31,19.34,108500.0,14.1768,14.1841,14.1475,14.1694,108500.0
2009-03-27 10:30:00,19.34,19.36,19.29,19.36,88200.0,14.1694,14.1841,14.1328,14.1841,88200.0
2009-03-27 10:35:00,19.36,19.41,19.36,19.38,86800.0,14.1841,14.2207,14.1841,14.1988,86800.0
2009-03-27 10:40:00,19.38,19.4,19.35,19.35,47100.0,14.1988,14.2134,14.1768,14.1768,47100.0
2009-03-27 10:45:00,19.34,19.38,19.33,19.33,43800.0,14.1694,14.1988,14.1621,14.1621,43800.0
2009-03-27 10:50:00,19.33,19.41,19.33,19.39,208100.0,14.1621,14.2207,14.1621,14.2061,208100.0
2009-03-27 10:55:00,19.39,19.39,19.34,19.35,211500.0,14.2061,14.2061,14.1694,14.1768,211500.0
2009-03-27 11:00:00,19.35,19.36,19.33,19.35,204500.0,14.1768,14.1841,14.1621,14.1768,204500.0
2009-03-27 11:05:00,19.36,19.39,19.35,19.36,118100.0,14.1841,14.2061,14.1768,14.1841,118100.0
2009-03-27 11:10:00,19.36,19.41,19.33,19.39,100900.0,14.1841,14.2207,14.1621,14.2061,100900.0
2009-03-27 11:15:00,19.4,19.41,19.38,19.38,66900.0,14.2134,14.2207,14.1988,14.1988,66900.0
2009-03-27 11:20:00,19.38,19.42,19.38,19.42,147100.0,14.1988,14.2281,14.1988,14.2281,147100.0
2009-03-27 11:25:00,19.42,19.45,19.37,19.38,119300.0,14.2281,14.25,14.1914,14.1988,119300.0
2009-03-27 11:30:00,19.37,19.38,19.34,19.36,55400.0,14.1914,14.1988,14.1694,14.1841,55400.0
2009-03-27 11:35:00,19.37,19.39,19.36,19.36,84900.0,14.1914,14.2061,14.1841,14.1841,84900.0
2009-03-27 11:40:00,19.36,19.41,19.35,19.41,55600.0,14.1841,14.2207,14.1768,14.2207,55600.0
2009-03-27 11:45:00,19.41,19.45,19.41,19.43,66600.0,14.2207,14.25,14.2207,14.2354,66600.0
2009-03-27 11:50:00,19.43,19.46,19.42,19.44,78900.0,14.2354,14.2574,14.2281,14.2427,78900.0
2009-03-27 11:55:00,19.44,19.44,19.41,19.44,59900.0,14.2427,14.2427,14.2207,14.2427,59900.0
2009-03-27 12:00:00,19.43,19.48,19.43,19.48,131600.0,14.2354,14.272,14.2354,14.272,131600.0
2009-03-27 12:05:00,19.48,19.49,19.45,19.49,69400.0,14.272,14.2793,14.25,14.2793,69400.0
2009-03-27 12:10:00,19.48,19.48,19.44,19.45,142600.0,14.272,14.272,14.2427,14.25,142600.0
2009-03-27 12:15:00,19.45,19.45,19.39,19.4,87700.0,14.25,14.25,14.2061,14.2134,87700.0
2009-03-27 12:20:00,19.39,19.4,19.35,19.35,100600.0,14.2061,14.2134,14.1768,14.1768,100600.0
2009-03-27 12:25:00,19.34,19.35,19.33,19.33,13800.0,14.1694,14.1768,14.1621,14.1621,13800.0
2009-03-27 12:30:00,19.33,19.36,19.32,19.36,32300.0,14.1621,14.1841,14.1548,14.1841,32300.0
2009-03-27 12:35:00,19.36,19.36,19.31,19.31,48900.0,14.1841,14.1841,14.1475,14.1475,48900.0
2009-03-27 12:40:00,19.31,19.35,19.31,19.35,53900.0,14.1475,14.1768,14.1475,14.1768,53900.0
2009-03-27 12:45:00,19.35,19.38,19.34,19.34,71400.0,14.1768,14.1988,14.1694,14.1694,71400.0
2009-03-27 12:50:00,19.34,19.35,19.28,19.28,67100.0,14.1694,14.1768,14.1255,14.1255,67100.0
2009-03-27 12:55:00,19.28,19.28,19.23,19.24,71300.0,14.1255,14.1255,14.0889,14.0962,71300.0
2009-03-27 13:00:00,19.25,19.25,19.24,19.24,47800.0,14.1035,14.1035,14.0962,14.0962,47800.0
2009-03-27 13:05:00,19.25,19.25,19.22,19.24,134400.0,14.1035,14.1035,14.0815,14.0962,134400.0
2009-03-27 13:10:00,19.24,19.26,19.23,19.25,172000.0,14.0962,14.1108,14.0889,14.1035,172000.0
2009-03-27 13:15:00,19.25,19.27,19.24,19.25,76100.0,14.1035,14.1182,14.0962,14.1035,76100.0
2009-03-27 13:20:00,19.24,19.25,19.23,19.24,342900.0,14.0962,14.1035,14.0889,14.0962,342900.0
2009-03-27 13:25:00,19.24,19.28,19.24,19.26,122400.0,14.0962,14.1255,14.0962,14.1108,122400.0
2009-03-27 13:30:00,19.27,19.35,19.23,19.32,79000.0,14.1182,14.1768,14.0889,14.1548,79000.0
2009-03-27 13:35:00,19.31,19.31,19.24,19.25,57300.0,14.1475,14.1475,14.0962,14.1035,57300.0
2009-03-27 13:40:00,19.24,19.26,19.14,19.18,132800.0,14.0962,14.1108,14.0229,14.0522,132800.0
2009-03-27 13:45:00,19.18,19.19,19.15,19.18,85800.0,14.0522,14.0596,14.0302,14.0522,85800.0
2009-03-27 13:50:00,19.17,19.17,19.12,19.12,88200.0,14.0449,14.0449,14.0083,14.0083,88200.0
2009-03-27 13:55:00,19.12,19.16,19.12,19.15,92200.0,14.0083,14.0376,14.0083,14.0302,92200.0
2009-03-27 14:00:00,19.16,19.16,19.1,19.15,63100.0,14.0376,14.0376,13.9936,14.0302,63100.0
2009-03-27 14:05:00,19.15,19.19,19.14,19.17,130500.0,14.0302,14.0596,14.0229,14.0449,130500.0
2009-03-27 14:10:00,19.17,19.22,19.16,19.21,76700.0,14.0449,14.0815,14.0376,14.0742,76700.0
2009-03-27 14:15:00,19.2,19.22,19.17,19.22,87900.0,14.0669,14.0815,14.0449,14.0815,87900.0
2009-03-27 14:20:00,19.21,19.3,19.2,19.29,94900.0,14.0742,14.1401,14.0669,14.1328,94900.0
2009-03-27 14:25:00,19.28,19.28,19.26,19.26,73400.0,14.1255,14.1255,14.1108,14.1108,73400.0
2009-03-27 14:30:00,19.26,19.26,19.21,19.23,88800.0,14.1108,14.1108,14.0742,14.0889,88800.0
2009-03-27 14:35:00,19.22,19.27,19.22,19.23,97800.0,14.0815,14.1182,14.0815,14.0889,97800.0
2009-03-27 14:40:00,19.22,19.27,19.21,19.22,90300.0,14.0815,14.1182,14.0742,14.0815,90300.0
2009-03-27 14:45:00,19.22,19.24,19.18,19.22,112900.0,14.0815,14.0962,14.0522,14.0815,112900.0
2009-03-27 14:50:00,19.22,19.23,19.18,19.22,116500.0,14.0815,14.0889,14.0522,14.0815,116500.0
2009-03-27 14:55:00,19.22,19.3,19.21,19.3,119100.0,14.0815,14.1401,14.0742,14.1401,119100.0
2009-03-27 15:00:00,19.3,19.38,19.3,19.32,149000.0,14.1401,14.1988,14.1401,14.1548,149000.0
2009-03-27 15:05:00,19.32,19.33,19.3,19.31,87400.0,14.1548,14.1621,14.1401,14.1475,87400.0
2009-03-27 15:10:00,19.31,19.35,19.27,19.28,96900.0,14.1475,14.1768,14.1182,14.1255,96900.0
2009-03-27 15:15:00,19.28,19.32,19.27,19.31,71700.0,14.1255,14.1548,14.1182,14.1475,71700.0
2009-03-27 15:20:00,19.31,19.33,19.27,19.3,129000.0,14.1475,14.1621,14.1182,14.1401,129000.0
2009-03-27 15:25:00,19.3,19.31,19.23,19.25,138900.0,14.1401,14.1475,14.0889,14.1035,138900.0
2009-03-27 15:30:00,19.24,19.3,19.24,19.25,227700.0,14.0962,14.1401,14.0962,14.1035,227700.0
2009-03-27 15:35:00,19.25,19.25,19.19,19.21,265400.0,14.1035,14.1035,14.0596,14.0742,265400.0
2009-03-27 15:40:00,19.2,19.27,19.18,19.24,331900.0,14.0669,14.1182,14.0522,14.0962,331900.0
2009-03-27 15:45:00,19.24,19.3,19.23,19.26,239200.0,14.0962,14.1401,14.0889,14.1108,239200.0
2009-03-27 15:50:00,19.26,19.3,19.22,19.22,276200.0,14.1108,14.1401,14.0815,14.0815,276200.0
2009-03-27 15:55:00,19.22,19.29,19.16,19.23,354000.0,14.0815,14.1328,14.0376,14.0889,354000.0
2009-03-30 09:30:00,18.65,18.69,18.39,18.6,287900.0,13.6639,13.6932,13.4734,13.6273,287900.0
2009-03-30 09:35:00,18.61,18.66,18.6,18.63,211300.0,13.6346,13.6712,13.6273,13.6493,211300.0
2009-03-30 09:40:00,18.63,18.63,18.49,18.49,126200.0,13.6493,13.6493,13.5467,13.5467,126200.0
2009-03-30 09:45:00,18.49,18.51,18.46,18.48,152900.0,13.5467,13.5613,13.5247,13.5394,152900.0
2009-03-30 09:50:00,18.47,18.51,18.44,18.49,105000.0,13.532,13.5613,13.5101,13.5467,105000.0
2009-03-30 09:55:00,18.49,18.5,18.44,18.46,113300.0,13.5467,13.554,13.5101,13.5247,113300.0
2009-03-30 10:00:00,18.46,18.46,18.39,18.4,149800.0,13.5247,13.5247,13.4734,13.4808,149800.0
2009-03-30 10:05:00,18.4,18.45,18.37,18.44,124100.0,13.4808,13.5174,13.4588,13.5101,124100.0
2009-03-30 10:10:00,18.45,18.48,18.43,18.47,101300.0,13.5174,13.5394,13.5027,13.532,101300.0
2009-03-30 10:15:00,18.47,18.47,18.41,18.42,295300.0,13.532,13.532,13.4881,13.4954,295300.0
2009-03-30 10:20:00,18.41,18.41,18.37,18.4,261100.0,13.4881,13.4881,13.4588,13.4808,261100.0
2009-03-30 10:25:00,18.39,18.43,18.39,18.42,116700.0,13.4734,13.5027,13.4734,13.4954,116700.0
2009-03-30 10:30:00,18.42,18.42,18.3,18.32,241900.0,13.4954,13.4954,13.4075,13.4221,241900.0
2009-03-30 10:35:00,18.32,18.33,18.28,18.29,107100.0,13.4221,13.4295,13.3928,13.4002,107100.0
2009-03-30 10:40:00,18.3,18.31,18.28,18.28,56900.0,13.4075,13.4148,13.3928,13.3928,56900.0
2009-03-30 10:45:00,18.28,18.3,18.26,18.29,151900.0,13.3928,13.4075,13.3782,13.4002,151900.0
2009-03-30 10:50:00,18.29,18.35,18.29,18.34,168700.0,13.4002,13.4441,13.4002,13.4368,168700.0
2009-03-30 10:55:00,18.35,18.35,18.32,18.33,47000.0,13.4441,13.4441,13.4221,13.4295,47000.0
2009-03-30 11:00:00,18.33,18.33,18.28,18.28,107900.0,13.4295,13.4295,13.3928,13.3928,107900.0
2009-03-30 11:05:00,18.28,18.3,18.24,18.24,145500.0,13.3928,13.4075,13.3635,13.3635,145500.0
2009-03-30 11:10:00,18.24,18.33,18.24,18.3,183900.0,13.3635,13.4295,13.3635,13.4075,183900.0
2009-03-30 11:15:00,18.31,18.33,18.28,18.3,139000.0,13.4148,13.4295,13.3928,13.4075,139000.0
2009-03-30 11:20:00,18.31,18.35,18.28,18.28,61600.0,13.4148,13.4441,13.3928,13.3928,61600.0
2009-03-30 11:25:00,18.29,18.3,18.24,18.24,208600.0,13.4002,13.4075,13.3635,13.3635,208600.0
2009-03-30 11:30:00,18.23,18.23,18.18,18.21,98100.0,13.3562,13.3562,13.3196,13.3416,98100.0
2009-03-30 11:35:00,18.21,18.26,18.21,18.23,91200.0,13.3416,13.3782,13.3416,13.3562,91200.0
2009-03-30 11:40:00,18.23,18.26,18.22,18.24,137200.0,13.3562,13.3782,13.3489,13.3635,137200.0
2009-03-30 11:45:00,18.23,18.26,18.23,18.26,69300.0,13.3562,13.3782,13.3562,13.3782,69300.0
2009-03-30 11:50:00,18.26,18.27,18.23,18.24,52400.0,13.3782,13.3855,13.3562,13.3635,52400.0
2009-03-30 11:55:00,18.24,18.28,18.22,18.28,41500.0,13.3635,13.3928,13.3489,13.3928,41500.0
2009-03-30 12:00:00,18.28,18.28,18.25,18.26,56100.0,13.3928,13.3928,13.3709,13.3782,56100.0
2009-03-30 12:05:00,18.26,18.28,18.25,18.26,86700.0,13.3782,13.3928,13.3709,13.3782,86700.0
2009-03-30 12:10:00,18.26,18.28,18.24,18.24,54000.0,13.3782,13.3928,13.3635,13.3635,54000.0
2009-03-30 12:15:00,18.24,18.34,18.24,18.34,32200.0,13.3635,13.4368,13.3635,13.4368,32200.0
2009-03-30 12:20:00,18.34,18.38,18.33,18.38,126600.0,13.4368,13.4661,13.4295,13.4661,126600.0
2009-03-30 12:25:00,18.38,18.39,18.35,18.38,36700.0,13.4661,13.4734,13.4441,13.4661,36700.0
2009-03-30 12:30:00,18.37,18.37,18.33,18.34,41800.0,13.4588,13.4588,13.4295,13.4368,41800.0
2009-03-30 12:35:00,18.33,18.35,18.32,18.35,36000.0,13.4295,13.4441,13.4221,13.4441,36000.0
2009-03-30 12:40:00,18.34,18.34,18.31,18.32,32900.0,13.4368,13.4368,13.4148,13.4221,32900.0
2009-03-30 12:45:00,18.32,18.33,18.31,18.32,35600.0,13.4221,13.4295,13.4148,13.4221,35600.0
2009-03-30 12:50:00,18.33,18.33,18.29,18.31,41900.0,13.4295,13.4295,13.4002,13.4148,41900.0
2009-03-30 12:55:00,18.31,18.31,18.24,18.25,72700.0,13.4148,13.4148,13.3635,13.3709,72700.0
2009-03-30 13:00:00,18.25,18.27,18.25,18.26,26800.0,13.3709,13.3855,13.3709,13.3782,26800.0
2009-03-30 13:05:00,18.25,18.25,18.23,18.24,19700.0,13.3709,13.3709,13.3562,13.3635,19700.0
2009-03-30 13:10:00,18.24,18.29,18.23,18.29,44000.0,13.3635,13.4002,13.3562,13.4002,44000.0
2009-03-30 13:15:00,18.28,18.3,18.27,18.29,32300.0,13.3928,13.4075,13.3855,13.4002,32300.0
2009-03-30 13:20:00,18.28,18.3,18.27,18.3,22400.0,13.3928,13.4075,13.3855,13.4075,22400.0
2009-03-30 13:25:00,18.29,18.36,18.29,18.34,27500.0,13.4002,13.4515,13.4002,13.4368,27500.0
2009-03-30 13:30:00,18.34,18.35,18.33,18.33,25700.0,13.4368,13.4441,13.4295,13.4295,25700.0
2009-03-30 13:35:00,18.32,18.32,18.26,18.29,22700.0,13.4221,13.4221,13.3782,13.4002,22700.0
2009-03-30 13:40:00,18.29,18.3,18.27,18.27,125800.0,13.4002,13.4075,13.3855,13.3855,125800.0
2009-03-30 13:45:00,18.27,18.28,18.2,18.22,102500.0,13.3855,13.3928,13.3342,13.3489,102500.0
2009-03-30 13:50:00,18.21,18.22,18.2,18.21,21300.0,13.3416,13.3489,13.3342,13.3416,21300.0
2009-03-30 13:55:00,18.2,18.21,18.18,18.18,35500.0,13.3342,13.3416,13.3196,13.3196,35500.0
2009-03-30 14:00:00,18.18,18.22,18.16,18.21,36900.0,13.3196,13.3489,13.3049,13.3416,36900.0
2009-03-30 14:05:00,18.2,18.23,18.2,18.21,47900.0,13.3342,13.3562,13.3342,13.3416,47900.0
2009-03-30 14:10:00,18.21,18.29,18.2,18.27,54800.0,13.3416,13.4002,13.3342,13.3855,54800.0
2009-03-30 14:15:00,18.26,18.27,18.23,18.24,34100.0,13.3782,13.3855,13.3562,13.3635,34100.0
2009-03-30 14:20:00,18.25,18.26,18.23,18.25,40600.0,13.3709,13.3782,13.3562,13.3709,40600.0
2009-03-30 14:25:00,18.25,18.25,18.17,18.2,40400.0,13.3709,13.3709,13.3122,13.3342,40400.0
2009-03-30 14:30:00,18.19,18.22,18.16,18.2,39100.0,13.3269,13.3489,13.3049,13.3342,39100.0
2009-03-30 14:35:00,18.2,18.21,18.17,18.17,48000.0,13.3342,13.3416,13.3122,13.3122,48000.0
2009-03-30 14:40:00,18.16,18.17,18.1,18.11,96800.0,13.3049,13.3122,13.261,13.2683,96800.0
2009-03-30 14:45:00,18.12,18.15,18.12,18.13,113400.0,13.2756,13.2976,13.2756,13.2829,113400.0
2009-03-30 14:50:00,18.13,18.16,18.12,18.15,132100.0,13.2829,13.3049,13.2756,13.2976,132100.0
2009-03-30 14:55:00,18.15,18.15,18.09,18.09,112500.0,13.2976,13.2976,13.2536,13.2536,112500.0
2009-03-30 15:00:00,18.1,18.13,18.09,18.11,42200.0,13.261,13.2829,13.2536,13.2683,42200.0
2009-03-30 15:05:00,18.12,18.17,18.09,18.17,76000.0,13.2756,13.3122,13.2536,13.3122,76000.0
2009-03-30 15:10:00,18.16,18.2,18.15,18.18,67700.0,13.3049,13.3342,13.2976,13.3196,67700.0
2009-03-30 15:15:00,18.19,18.24,18.17,18.18,48800.0,13.3269,13.3635,13.3122,13.3196,48800.0
2009-03-30 15:20:00,18.17,18.26,18.17,18.24,117000.0,13.3122,13.3782,13.3122,13.3635,117000.0
2009-03-30 15:25:00,18.25,18.27,18.2,18.2,131400.0,13.3709,13.3855,13.3342,13.3342,131400.0
2009-03-30 15:30:00,18.21,18.29,18.2,18.26,112200.0,13.3416,13.4002,13.3342,13.3782,112200.0
2009-03-30 15:35:00,18.26,18.31,18.23,18.24,176200.0,13.3782,13.4148,13.3562,13.3635,176200.0
2009-03-30 15:40:00,18.24,18.25,18.19,18.23,168900.0,13.3635,13.3709,13.3269,13.3562,168900.0
2009-03-30 15:45:00,18.24,18.26,18.2,18.22,144200.0,13.3635,13.3782,13.3342,13.3489,144200.0
2009-03-30 15:50:00,18.23,18.32,18.22,18.3,288400.0,13.3562,13.4221,13.3489,13.4075,288400.0
2009-03-30 15:55:00,18.3,18.35,18.3,18.33,461400.0,13.4075,13.4441,13.4075,13.4295,461400.0
2009-03-31 09:30:00,18.61,18.62,18.5,18.52,325400.0,13.6346,13.6419,13.554,13.5687,325400.0
2009-03-31 09:35:00,18.52,18.52,18.45,18.45,157300.0,13.5687,13.5687,13.5174,13.5174,157300.0
2009-03-31 09:40:00,18.43,18.43,18.34,18.36,192200.0,13.5027,13.5027,13.4368,13.4515,192200.0
2009-03-31 09:45:00,18.37,18.37,18.31,18.34,93200.0,13.4588,13.4588,13.4148,13.4368,93200.0
2009-03-31 09:50:00,18.33,18.33,18.26,18.27,292000.0,13.4295,13.4295,13.3782,13.3855,292000.0
2009-03-31 09:55:00,18.27,18.34,18.27,18.31,158600.0,13.3855,13.4368,13.3855,13.4148,158600.0
2009-03-31 10:00:00,18.32,18.39,18.27,18.39,223300.0,13.4221,13.4734,13.3855,13.4734,223300.0
2009-03-31 10:05:00,18.38,18.43,18.37,18.4,81300.0,13.4661,13.5027,13.4588,13.4808,81300.0
2009-03-31 10:10:00,18.39,18.39,18.31,18.31,42500.0,13.4734,13.4734,13.4148,13.4148,42500.0
2009-03-31 10:15:00,18.31,18.35,18.31,18.34,63100.0,13.4148,13.4441,13.4148,13.4368,63100.0
2009-03-31 10:20:00,18.33,18.38,18.31,18.31,67400.0,13.4295,13.4661,13.4148,13.4148,67400.0
2009-03-31 10:25:00,18.32,18.36,18.3,18.36,79400.0,13.4221,13.4515,13.4075,13.4515,79400.0
2009-03-31 10:30:00,18.38,18.45,18.38,18.42,47700.0,13.4661,13.5174,13.4661,13.4954,47700.0
2009-03-31 10:35:00,18.41,18.44,18.38,18.39,32200.0,13.4881,13.5101,13.4661,13.4734,32200.0
2009-03-31 10:40:00,18.39,18.42,18.39,18.42,14800.0,13.4734,13.4954,13.4734,13.4954,14800.0
2009-03-31 10:45:00,18.42,18.49,18.42,18.43,75300.0,13.4954,13.5467,13.4954,13.5027,75300.0
2009-03-31 10:50:00,18.43,18.46,18.39,18.39,48900.0,13.5027,13.5247,13.4734,13.4734,48900.0
2009-03-31 10:55:00,18.39,18.4,18.35,18.36,33900.0,13.4734,13.4808,13.4441,13.4515,33900.0
2009-03-31 11:00:00,18.37,18.42,18.37,18.42,27900.0,13.4588,13.4954,13.4588,13.4954,27900.0
2009-03-31 11:05:00,18.42,18.46,18.4,18.46,438100.0,13.4954,13.5247,13.4808,13.5247,438100.0
2009-03-31 11:10:00,18.46,18.46,18.44,18.46,20100.0,13.5247,13.5247,13.5101,13.5247,20100.0
2009-03-31 11:15:00,18.46,18.5,18.44,18.49,63800.0,13.5247,13.554,13.5101,13.5467,63800.0
2009-03-31 11:20:00,18.49,18.5,18.45,18.49,84700.0,13.5467,13.554,13.5174,13.5467,84700.0
2009-03-31 11:25:00,18.48,18.53,18.48,18.5,247200.0,13.5394,13.576,13.5394,13.554,247200.0
2009-03-31 11:30:00,18.5,18.5,18.44,18.44,42300.0,13.554,13.554,13.5101,13.5101,42300.0
2009-03-31 11:35:00,18.44,18.45,18.43,18.44,42400.0,13.5101,13.5174,13.5027,13.5101,42400.0
2009-03-31 11:40:00,18.44,18.47,18.43,18.46,94100.0,13.5101,13.532,13.5027,13.5247,94100.0
2009-03-31 11:45:00,18.47,18.51,18.47,18.51,157500.0,13.532,13.5613,13.532,13.5613,157500.0
2009-03-31 11:50:00,18.51,18.52,18.49,18.51,197800.0,13.5613,13.5687,13.5467,13.5613,197800.0
2009-03-31 11:55:00,18.5,18.52,18.48,18.5,97800.0,13.554,13.5687,13.5394,13.554,97800.0
2009-03-31 12:00:00,18.5,18.5,18.43,18.45,135400.0,13.554,13.554,13.5027,13.5174,135400.0
2009-03-31 12:05:00,18.44,18.47,18.44,18.45,39300.0,13.5101,13.532,13.5101,13.5174,39300.0
2009-03-31 12:10:00,18.45,18.47,18.44,18.47,65000.0,13.5174,13.532,13.5101,13.532,65000.0
2009-03-31 12:15:00,18.47,18.51,18.47,18.5,16500.0,13.532,13.5613,13.532,13.554,16500.0
2009-03-31 12:20:00,18.5,18.5,18.43,18.44,40100.0,13.554,13.554,13.5027,13.5101,40100.0
2009-03-31 12:25:00,18.44,18.46,18.43,18.44,16400.0,13.5101,13.5247,13.5027,13.5101,16400.0
2009-03-31 12:30:00,18.44,18.45,18.42,18.44,56700.0,13.5101,13.5174,13.4954,13.5101,56700.0
2009-03-31 12:35:00,18.44,18.46,18.43,18.45,31100.0,13.5101,13.5247,13.5027,13.5174,31100.0
2009-03-31 12:40:00,18.46,18.5,18.45,18.5,159300.0,13.5247,13.554,13.5174,13.554,159300.0
2009-03-31 12:45:00,18.51,18.51,18.49,18.49,32400.0,13.5613,13.5613,13.5467,13.5467,32400.0
2009-03-31 12:50:00,18.49,18.54,18.48,18.52,27600.0,13.5467,13.5833,13.5394,13.5687,27600.0
2009-03-31 12:55:00,18.52,18.55,18.52,18.55,12300.0,13.5687,13.5907,13.5687,13.5907,12300.0
2009-03-31 13:00:00,18.54,18.62,18.54,18.62,84400.0,13.5833,13.6419,13.5833,13.6419,84400.0
2009-03-31 13:05:00,18.62,18.63,18.6,18.63,140200.0,13.6419,13.6493,13.6273,13.6493,140200.0
2009-03-31 13:10:00,18.62,18.66,18.62,18.64,262400.0,13.6419,13.6712,13.6419,13.6566,262400.0
2009-03-31 13:15:00,18.64,18.66,18.63,18.64,218400.0,13.6566,13.6712,13.6493,13.6566,218400.0
2009-03-31 13:20:00,18.65,18.67,18.65,18.65,39200.0,13.6639,13.6786,13.6639,13.6639,39200.0
2009-03-31 13:25:00,18.65,18.65,18.63,18.65,15900.0,13.6639,13.6639,13.6493,13.6639,15900.0
2009-03-31 13:30:00,18.64,18.69,18.64,18.69,87400.0,13.6566,13.6932,13.6566,13.6932,87400.0
2009-03-31 13:35:00,18.68,18.69,18.67,18.68,30000.0,13.6859,13.6932,13.6786,13.6859,30000.0
2009-03-31 13:40:00,18.67,18.69,18.66,18.69,64500.0,13.6786,13.6932,13.6712,13.6932,64500.0
2009-03-31 13:45:00,18.69,18.7,18.67,18.68,61400.0,13.6932,13.7006,13.6786,13.6859,61400.0
2009-03-31 13:50:00,18.69,18.69,18.64,18.65,60600.0,13.6932,13.6932,13.6566,13.6639,60600.0
2009-03-31 13:55:00,18.65,18.69,18.65,18.68,33200.0,13.6639,13.6932,13.6639,13.6859,33200.0
2009-03-31 14:00:00,18.69,18.71,18.67,18.68,51300.0,13.6932,13.7079,13.6786,13.6859,51300.0
2009-03-31 14:05:00,18.67,18.7,18.67,18.7,70800.0,13.6786,13.7006,13.6786,13.7006,70800.0
2009-03-31 14:10:00,18.69,18.73,18.69,18.72,25200.0,13.6932,13.7225,13.6932,13.7152,25200.0
2009-03-31 14:15:00,18.72,18.76,18.72,18.75,34200.0,13.7152,13.7445,13.7152,13.7372,34200.0
2009-03-31 14:20:00,18.75,18.75,18.7,18.72,29700.0,13.7372,13.7372,13.7006,13.7152,29700.0
2009-03-31 14:25:00,18.71,18.73,18.69,18.72,53800.0,13.7079,13.7225,13.6932,13.7152,53800.0
2009-03-31 14:30:00,18.72,18.78,18.72,18.77,68000.0,13.7152,13.7592,13.7152,13.7518,68000.0
2009-03-31 14:35:00,18.77,18.83,18.76,18.83,60000.0,13.7518,13.7958,13.7445,13.7958,60000.0
2009-03-31 14:40:00,18.83,18.84,18.81,18.83,31800.0,13.7958,13.8031,13.7811,13.7958,31800.0
2009-03-31 14:45:00,18.84,18.86,18.82,18.83,58900.0,13.8031,13.8178,13.7885,13.7958,58900.0
2009-03-31 14:50:00,18.84,18.87,18.84,18.84,48100.0,13.8031,13.8251,13.8031,13.8031,48100.0
2009-03-31 14:55:00,18.84,18.85,18.81,18.81,197500.0,13.8031,13.8104,13.7811,13.7811,197500.0
2009-03-31 15:00:00,18.82,18.82,18.79,18.79,91300.0,13.7885,13.7885,13.7665,13.7665,91300.0
2009-03-31 15:05:00,18.79,18.79,18.73,18.76,71100.0,13.7665,13.7665,13.7225,13.7445,71100.0
2009-03-31 15:10:00,18.76,18.76,18.69,18.69,42200.0,13.7445,13.7445,13.6932,13.6932,42200.0
2009-03-31 15:15:00,18.69,18.74,18.68,18.74,75600.0,13.6932,13.7299,13.6859,13.7299,75600.0
2009-03-31 15:20:00,18.74,18.77,18.71,18.77,109200.0,13.7299,13.7518,13.7079,13.7518,109200.0
2009-03-31 15:25:00,18.77,18.79,18.76,18.78,49800.0,13.7518,13.7665,13.7445,13.7592,49800.0
2009-03-31 15:30:00,18.78,18.79,18.65,18.66,159400.0,13.7592,13.7665,13.6639,13.6712,159400.0
2009-03-31 15:35:00,18.65,18.65,18.58,18.64,1853800.0,13.6639,13.6639,13.6126,13.6566,1853800.0
2009-03-31 15:40:00,18.64,18.66,18.54,18.54,708400.0,13.6566,13.6712,13.5833,13.5833,708400.0
2009-03-31 15:45:00,18.54,18.59,18.48,18.49,417900.0,13.5833,13.62,13.5394,13.5467,417900.0
2009-03-31 15:50:00,18.49,18.62,18.49,18.59,429100.0,13.5467,13.6419,13.5467,13.62,429100.0
2009-03-31 15:55:00,18.59,18.62,18.43,18.44,480400.0,13.62,13.6419,13.5027,13.5101,480400.0
2009-04-01 09:30:00,18.26,18.36,18.13,18.13,146000.0,13.3782,13.4515,13.2829,13.2829,146000.0
2009-04-01 09:35:00,18.14,18.23,18.13,18.2,131400.0,13.2903,13.3562,13.2829,13.3342,131400.0
2009-04-01 09:40:00,18.2,18.26,18.18,18.23,59700.0,13.3342,13.3782,13.3196,13.3562,59700.0
2009-04-01 09:45:00,18.23,18.24,18.15,18.16,59900.0,13.3562,13.3635,13.2976,13.3049,59900.0
2009-04-01 09:50:00,18.16,18.18,18.14,18.15,75800.0,13.3049,13.3196,13.2903,13.2976,75800.0
2009-04-01 09:55:00,18.15,18.21,18.13,18.21,113600.0,13.2976,13.3416,13.2829,13.3416,113600.0
2009-04-01 10:00:00,18.21,18.33,18.21,18.33,97400.0,13.3416,13.4295,13.3416,13.4295,97400.0
2009-04-01 10:05:00,18.32,18.39,18.3,18.36,128600.0,13.4221,13.4734,13.4075,13.4515,128600.0
2009-04-01 10:10:00,18.36,18.42,18.35,18.41,157000.0,13.4515,13.4954,13.4441,13.4881,157000.0
2009-04-01 10:15:00,18.41,18.5,18.38,18.49,145100.0,13.4881,13.554,13.4661,13.5467,145100.0
2009-04-01 10:20:00,18.49,18.58,18.49,18.56,1318800.0,13.5467,13.6126,13.5467,13.598,1318800.0
2009-04-01 10:25:00,18.56,18.57,18.48,18.51,627500.0,13.598,13.6053,13.5394,13.5613,627500.0
2009-04-01 10:30:00,18.51,18.51,18.47,18.47,53500.0,13.5613,13.5613,13.532,13.532,53500.0
2009-04-01 10:35:00,18.47,18.57,18.47,18.57,93700.0,13.532,13.6053,13.532,13.6053,93700.0
2009-04-01 10:40:00,18.58,18.63,18.58,18.62,95300.0,13.6126,13.6493,13.6126,13.6419,95300.0
2009-04-01 10:45:00,18.62,18.64,18.58,18.6,84200.0,13.6419,13.6566,13.6126,13.6273,84200.0
2009-04-01 10:50:00,18.59,18.62,18.59,18.6,37500.0,13.62,13.6419,13.62,13.6273,37500.0
2009-04-01 10:55:00,18.6,18.66,18.59,18.59,222200.0,13.6273,13.6712,13.62,13.62,222200.0
2009-04-01 11:00:00,18.6,18.62,18.59,18.6,55700.0,13.6273,13.6419,13.62,13.6273,55700.0
2009-04-01 11:05:00,18.6,18.63,18.58,18.58,75400.0,13.6273,13.6493,13.6126,13.6126,75400.0
2009-04-01 11:10:00,18.58,18.59,18.53,18.54,18200.0,13.6126,13.62,13.576,13.5833,18200.0
2009-04-01 11:15:00,18.53,18.6,18.53,18.57,55900.0,13.576,13.6273,13.576,13.6053,55900.0
2009-04-01 11:20:00,18.58,18.6,18.53,18.55,113700.0,13.6126,13.6273,13.576,13.5907,113700.0
2009-04-01 11:25:00,18.55,18.6,18.53,18.58,28500.0,13.5907,13.6273,13.576,13.6126,28500.0
2009-04-01 11:30:00,18.6,18.63,18.58,18.58,39500.0,13.6273,13.6493,13.6126,13.6126,39500.0
2009-04-01 11:35:00,18.58,18.62,18.58,18.61,13900.0,13.6126,13.6419,13.6126,13.6346,13900.0
2009-04-01 11:40:00,18.62,18.66,18.61,18.64,183200.0,13.6419,13.6712,13.6346,13.6566,183200.0
2009-04-01 11:45:00,18.65,18.66,18.62,18.63,18300.0,13.6639,13.6712,13.6419,13.6493,18300.0
2009-04-01 11:50:00,18.62,18.62,18.58,18.59,9900.0,13.6419,13.6419,13.6126,13.62,9900.0
2009-04-01 11:55:00,18.59,18.65,18.59,18.63,16900.0,13.62,13.6639,13.62,13.6493,16900.0
2009-04-01 12:00:00,18.64,18.67,18.64,18.64,93400.0,13.6566,13.6786,13.6566,13.6566,93400.0
2009-04-01 12:05:00,18.65,18.71,18.65,18.7,89500.0,13.6639,13.7079,13.6639,13.7006,89500.0
2009-04-01 12:10:00,18.71,18.72,18.7,18.72,44000.0,13.7079,13.7152,13.7006,13.7152,44000.0
2009-04-01 12:15:00,18.72,18.75,18.72,18.72,63600.0,13.7152,13.7372,13.7152,13.7152,63600.0
2009-04-01 12:20:00,18.72,18.73,18.7,18.71,35600.0,13.7152,13.7225,13.7006,13.7079,35600.0
2009-04-01 12:25:00,18.71,18.72,18.69,18.72,32300.0,13.7079,13.7152,13.6932,13.7152,32300.0
2009-04-01 12:30:00,18.71,18.73,18.7,18.71,89400.0,13.7079,13.7225,13.7006,13.7079,89400.0
2009-04-01 12:35:00,18.72,18.72,18.66,18.67,57700.0,13.7152,13.7152,13.6712,13.6786,57700.0
2009-04-01 12:40:00,18.67,18.69,18.66,18.66,56000.0,13.6786,13.6932,13.6712,13.6712,56000.0
2009-04-01 12:45:00,18.66,18.69,18.65,18.69,58700.0,13.6712,13.6932,13.6639,13.6932,58700.0
2009-04-01 12:50:00,18.68,18.69,18.66,18.67,24100.0,13.6859,13.6932,13.6712,13.6786,24100.0
2009-04-01 12:55:00,18.66,18.66,18.6,18.61,49900.0,13.6712,13.6712,13.6273,13.6346,49900.0
2009-04-01 13:00:00,18.61,18.66,18.61,18.64,9800.0,13.6346,13.6712,13.6346,13.6566,9800.0
2009-04-01 13:05:00,18.64,18.64,18.58,18.58,37900.0,13.6566,13.6566,13.6126,13.6126,37900.0
2009-04-01 13:10:00,18.58,18.61,18.57,18.6,40200.0,13.6126,13.6346,13.6053,13.6273,40200.0
2009-04-01 13:15:00,18.61,18.63,18.61,18.62,23200.0,13.6346,13.6493,13.6346,13.6419,23200.0
2009-04-01 13:20:00,18.63,18.66,18.62,18.64,18000.0,13.6493,13.6712,13.6419,13.6566,18000.0
2009-04-01 13:25:00,18.64,18.66,18.64,18.64,11100.0,13.6566,13.6712,13.6566,13.6566,11100.0
2009-04-01 13:30:00,18.64,18.64,18.6,18.6,27700.0,13.6566,13.6566,13.6273,13.6273,27700.0
2009-04-01 13:35:00,18.6,18.71,18.6,18.7,71100.0,13.6273,13.7079,13.6273,13.7006,71100.0
2009-04-01 13:40:00,18.69,18.71,18.67,18.7,24200.0,13.6932,13.7079,13.6786,13.7006,24200.0
2009-04-01 13:45:00,18.71,18.71,18.66,18.66,29200.0,13.7079,13.7079,13.6712,13.6712,29200.0
2009-04-01 13:50:00,18.66,18.73,18.65,18.72,24800.0,13.6712,13.7225,13.6639,13.7152,24800.0
2009-04-01 13:55:00,18.72,18.72,18.7,18.72,27200.0,13.7152,13.7152,13.7006,13.7152,27200.0
2009-04-01 14:00:00,18.72,18.75,18.71,18.75,97400.0,13.7152,13.7372,13.7079,13.7372,97400.0
2009-04-01 14:05:00,18.74,18.81,18.73,18.8,78200.0,13.7299,13.7811,13.7225,13.7738,78200.0
2009-04-01 14:10:00,18.79,18.8,18.79,18.8,16800.0,13.7665,13.7738,13.7665,13.7738,16800.0
2009-04-01 14:15:00,18.81,18.83,18.8,18.8,60800.0,13.7811,13.7958,13.7738,13.7738,60800.0
2009-04-01 14:20:00,18.79,18.8,18.78,18.79,33200.0,13.7665,13.7738,13.7592,13.7665,33200.0
2009-04-01 14:25:00,18.79,18.79,18.77,18.78,25700.0,13.7665,13.7665,13.7518,13.7592,25700.0
2009-04-01 14:30:00,18.78,18.84,18.78,18.84,50300.0,13.7592,13.8031,13.7592,13.8031,50300.0
2009-04-01 14:35:00,18.85,18.85,18.83,18.83,34400.0,13.8104,13.8104,13.7958,13.7958,34400.0
2009-04-01 14:40:00,18.83,18.83,18.76,18.76,25700.0,13.7958,13.7958,13.7445,13.7445,25700.0
2009-04-01 14:45:00,18.76,18.8,18.75,18.79,26600.0,13.7445,13.7738,13.7372,13.7665,26600.0
2009-04-01 14:50:00,18.79,18.83,18.78,18.82,45200.0,13.7665,13.7958,13.7592,13.7885,45200.0
2009-04-01 14:55:00,18.82,18.82,18.78,18.78,39900.0,13.7885,13.7885,13.7592,13.7592,39900.0
2009-04-01 15:00:00,18.79,18.79,18.66,18.66,1190400.0,13.7665,13.7665,13.6712,13.6712,1190400.0
2009-04-01 15:05:00,18.67,18.71,18.67,18.68,58200.0,13.6786,13.7079,13.6786,13.6859,58200.0
2009-04-01 15:10:00,18.66,18.66,18.59,18.61,90700.0,13.6712,13.6712,13.62,13.6346,90700.0
2009-04-01 15:15:00,18.6,18.66,18.56,18.65,111000.0,13.6273,13.6712,13.598,13.6639,111000.0
2009-04-01 15:20:00,18.65,18.68,18.63,18.64,158200.0,13.6639,13.6859,13.6493,13.6566,158200.0
2009-04-01 15:25:00,18.65,18.69,18.65,18.68,82800.0,13.6639,13.6932,13.6639,13.6859,82800.0
2009-04-01 15:30:00,18.68,18.73,18.63,18.73,200800.0,13.6859,13.7225,13.6493,13.7225,200800.0
2009-04-01 15:35:00,18.73,18.81,18.73,18.8,159400.0,13.7225,13.7811,13.7225,13.7738,159400.0
2009-04-01 15:40:00,18.8,18.83,18.78,18.78,196900.0,13.7738,13.7958,13.7592,13.7592,196900.0
2009-04-01 15:45:00,18.79,18.83,18.78,18.79,72600.0,13.7665,13.7958,13.7592,13.7665,72600.0
2009-04-01 15:50:00,18.79,18.84,18.75,18.77,141300.0,13.7665,13.8031,13.7372,13.7518,141300.0
2009-04-01 15:55:00,18.77,18.77,18.73,18.76,248300.0,13.7518,13.7518,13.7225,13.7445,248300.0
2009-04-02 09:30:00,19.22,19.41,19.2,19.4,370900.0,14.0815,14.2207,14.0669,14.2134,370900.0
2009-04-02 09:35:00,19.4,19.4,19.34,19.36,325600.0,14.2134,14.2134,14.1694,14.1841,325600.0
2009-04-02 09:40:00,19.36,19.43,19.33,19.43,206700.0,14.1841,14.2354,14.1621,14.2354,206700.0
2009-04-02 09:45:00,19.44,19.49,19.42,19.49,137600.0,14.2427,14.2793,14.2281,14.2793,137600.0
2009-04-02 09:50:00,19.48,19.57,19.43,19.56,135600.0,14.272,14.338,14.2354,14.3306,135600.0
2009-04-02 09:55:00,19.56,19.63,19.55,19.62,85300.0,14.3306,14.3819,14.3233,14.3746,85300.0
2009-04-02 10:00:00,19.63,19.69,19.63,19.66,213200.0,14.3819,14.4259,14.3819,14.4039,213200.0
2009-04-02 10:05:00,19.66,19.7,19.65,19.67,218400.0,14.4039,14.4332,14.3966,14.4112,218400.0
2009-04-02 10:10:00,19.67,19.67,19.61,19.62,168800.0,14.4112,14.4112,14.3673,14.3746,168800.0
2009-04-02 10:15:00,19.62,19.71,19.62,19.69,127000.0,14.3746,14.4405,14.3746,14.4259,127000.0
2009-04-02 10:20:00,19.69,19.7,19.64,19.65,52200.0,14.4259,14.4332,14.3892,14.3966,52200.0
2009-04-02 10:25:00,19.65,19.66,19.57,19.58,107000.0,14.3966,14.4039,14.338,14.3453,107000.0
2009-04-02 10:30:00,19.58,19.58,19.55,19.58,35900.0,14.3453,14.3453,14.3233,14.3453,35900.0
2009-04-02 10:35:00,19.58,19.64,19.56,19.63,96400.0,14.3453,14.3892,14.3306,14.3819,96400.0
2009-04-02 10:40:00,19.62,19.7,19.59,19.7,62300.0,14.3746,14.4332,14.3526,14.4332,62300.0
2009-04-02 10:45:00,19.69,19.74,19.69,19.74,93000.0,14.4259,14.4625,14.4259,14.4625,93000.0
2009-04-02 10:50:00,19.75,19.75,19.7,19.72,36300.0,14.4698,14.4698,14.4332,14.4479,36300.0
2009-04-02 10:55:00,19.72,19.77,19.71,19.77,184600.0,14.4479,14.4845,14.4405,14.4845,184600.0
2009-04-02 11:00:00,19.77,19.81,19.77,19.81,73400.0,14.4845,14.5138,14.4845,14.5138,73400.0
2009-04-02 11:05:00,19.81,19.85,19.79,19.85,37700.0,14.5138,14.5431,14.4991,14.5431,37700.0
2009-04-02 11:10:00,19.84,19.95,19.83,19.95,96100.0,14.5358,14.6164,14.5284,14.6164,96100.0
2009-04-02 11:15:00,19.96,19.99,19.94,19.99,86400.0,14.6237,14.6457,14.609,14.6457,86400.0
2009-04-02 11:20:00,19.99,20.0,19.98,19.99,323300.0,14.6457,14.653,14.6383,14.6457,323300.0
2009-04-02 11:25:00,19.98,20.03,19.98,20.02,177300.0,14.6383,14.675,14.6383,14.6677,177300.0
2009-04-02 11:30:00,20.03,20.03,19.98,20.01,187600.0,14.675,14.675,14.6383,14.6603,187600.0
2009-04-02 11:35:00,20.01,20.01,19.98,20.01,215900.0,14.6603,14.6603,14.6383,14.6603,215900.0
2009-04-02 11:40:00,20.0,20.01,19.96,19.97,75900.0,14.653,14.6603,14.6237,14.631,75900.0
2009-04-02 11:45:00,19.96,20.01,19.96,19.98,57200.0,14.6237,14.6603,14.6237,14.6383,57200.0
2009-04-02 11:50:00,19.98,19.98,19.94,19.96,390200.0,14.6383,14.6383,14.609,14.6237,390200.0
2009-04-02 11:55:00,19.96,19.99,19.93,19.98,136400.0,14.6237,14.6457,14.6017,14.6383,136400.0
2009-04-02 12:00:00,19.97,19.98,19.94,19.94,83200.0,14.631,14.6383,14.609,14.609,83200.0
2009-04-02 12:05:00,19.95,19.98,19.93,19.98,52900.0,14.6164,14.6383,14.6017,14.6383,52900.0
2009-04-02 12:10:00,19.97,19.99,19.96,19.99,73600.0,14.631,14.6457,14.6237,14.6457,73600.0
2009-04-02 12:15:00,19.99,20.03,19.99,20.03,164900.0,14.6457,14.675,14.6457,14.675,164900.0
2009-04-02 12:20:00,20.03,20.07,20.03,20.05,54900.0,14.675,14.7043,14.675,14.6896,54900.0
2009-04-02 12:25:00,20.06,20.1,20.05,20.07,83700.0,14.697,14.7263,14.6896,14.7043,83700.0
2009-04-02 12:30:00,20.08,20.11,20.08,20.11,54200.0,14.7116,14.7336,14.7116,14.7336,54200.0
2009-04-02 12:35:00,20.11,20.11,20.08,20.09,50500.0,14.7336,14.7336,14.7116,14.7189,50500.0
2009-04-02 12:40:00,20.09,20.1,20.07,20.1,31700.0,14.7189,14.7263,14.7043,14.7263,31700.0
2009-04-02 12:45:00,20.09,20.1,20.08,20.1,53400.0,14.7189,14.7263,14.7116,14.7263,53400.0
2009-04-02 12:50:00,20.09,20.12,20.07,20.1,249800.0,14.7189,14.7409,14.7043,14.7263,249800.0
2009-04-02 12:55:00,20.09,20.09,20.04,20.04,66200.0,14.7189,14.7189,14.6823,14.6823,66200.0
2009-04-02 13:00:00,20.04,20.06,20.03,20.06,43000.0,14.6823,14.697,14.675,14.697,43000.0
2009-04-02 13:05:00,20.05,20.05,19.97,20.0,135500.0,14.6896,14.6896,14.631,14.653,135500.0
2009-04-02 13:10:00,20.0,20.01,19.97,19.98,44500.0,14.653,14.6603,14.631,14.6383,44500.0
2009-04-02 13:15:00,19.99,20.0,19.96,19.99,165700.0,14.6457,14.653,14.6237,14.6457,165700.0
2009-04-02 13:20:00,19.98,19.98,19.9,19.92,122300.0,14.6383,14.6383,14.5797,14.5944,122300.0
2009-04-02 13:25:00,19.91,19.94,19.91,19.93,98300.0,14.5871,14.609,14.5871,14.6017,98300.0
2009-04-02 13:30:00,19.92,19.97,19.89,19.94,121600.0,14.5944,14.631,14.5724,14.609,121600.0
2009-04-02 13:35:00,19.95,19.96,19.86,19.87,150600.0,14.6164,14.6237,14.5504,14.5578,150600.0
2009-04-02 13:40:00,19.87,19.89,19.83,19.86,83600.0,14.5578,14.5724,14.5284,14.5504,83600.0
2009-04-02 13:45:00,19.85,19.92,19.85,19.89,110300.0,14.5431,14.5944,14.5431,14.5724,110300.0
2009-04-02 13:50:00,19.89,19.91,19.88,19.89,31200.0,14.5724,14.5871,14.5651,14.5724,31200.0
2009-04-02 13:55:00,19.9,19.9,19.82,19.86,223300.0,14.5797,14.5797,14.5211,14.5504,223300.0
2009-04-02 14:00:00,19.87,19.9,19.86,19.9,128500.0,14.5578,14.5797,14.5504,14.5797,128500.0
2009-04-02 14:05:00,19.91,19.94,19.86,19.89,121700.0,14.5871,14.609,14.5504,14.5724,121700.0
2009-04-02 14:10:00,19.9,19.91,19.89,19.9,206300.0,14.5797,14.5871,14.5724,14.5797,206300.0
2009-04-02 14:15:00,19.9,19.92,19.88,19.9,130300.0,14.5797,14.5944,14.5651,14.5797,130300.0
2009-04-02 14:20:00,19.9,19.94,19.9,19.91,101200.0,14.5797,14.609,14.5797,14.5871,101200.0
2009-04-02 14:25:00,19.91,20.0,19.91,20.0,97300.0,14.5871,14.653,14.5871,14.653,97300.0
2009-04-02 14:30:00,20.0,20.03,20.0,20.01,79300.0,14.653,14.675,14.653,14.6603,79300.0
2009-04-02 14:35:00,20.01,20.06,20.01,20.06,79900.0,14.6603,14.697,14.6603,14.697,79900.0
2009-04-02 14:40:00,20.05,20.09,20.05,20.07,157100.0,14.6896,14.7189,14.6896,14.7043,157100.0
2009-04-02 14:45:00,20.08,20.12,20.07,20.09,130200.0,14.7116,14.7409,14.7043,14.7189,130200.0
2009-04-02 14:50:00,20.1,20.1,19.98,19.98,257700.0,14.7263,14.7263,14.6383,14.6383,257700.0
2009-04-02 14:55:00,19.98,20.0,19.98,20.0,69000.0,14.6383,14.653,14.6383,14.653,69000.0
2009-04-02 15:00:00,20.0,20.05,19.99,20.03,97800.0,14.653,14.6896,14.6457,14.675,97800.0
2009-04-02 15:05:00,20.02,20.02,19.9,19.94,246800.0,14.6677,14.6677,14.5797,14.609,246800.0
2009-04-02 15:10:00,19.94,19.97,19.91,19.95,195900.0,14.609,14.631,14.5871,14.6164,195900.0
2009-04-02 15:15:00,19.94,20.0,19.9,19.91,304200.0,14.609,14.653,14.5797,14.5871,304200.0
2009-04-02 15:20:00,19.9,19.96,19.87,19.94,237900.0,14.5797,14.6237,14.5578,14.609,237900.0
2009-04-02 15:25:00,19.95,20.0,19.94,19.94,285000.0,14.6164,14.653,14.609,14.609,285000.0
2009-04-02 15:30:00,19.95,20.0,19.94,19.96,212500.0,14.6164,14.653,14.609,14.6237,212500.0
2009-04-02 15:35:00,19.96,19.99,19.88,19.91,211700.0,14.6237,14.6457,14.5651,14.5871,211700.0
2009-04-02 15:40:00,19.91,20.0,19.91,19.92,309700.0,14.5871,14.653,14.5871,14.5944,309700.0
2009-04-02 15:45:00,19.92,19.94,19.85,19.9,387800.0,14.5944,14.609,14.5431,14.5797,387800.0
2009-04-02 15:50:00,19.9,19.91,19.78,19.82,556400.0,14.5797,14.5871,14.4918,14.5211,556400.0
2009-04-02 15:55:00,19.82,19.83,19.74,19.83,706100.0,14.5211,14.5284,14.4625,14.5284,706100.0
2009-04-03 09:30:00,19.86,19.88,19.8,19.87,345100.0,14.5504,14.5651,14.5065,14.5578,345100.0
2009-04-03 09:35:00,19.89,19.94,19.85,19.85,261500.0,14.5724,14.609,14.5431,14.5431,261500.0
2009-04-03 09:40:00,19.85,19.92,19.84,19.92,195200.0,14.5431,14.5944,14.5358,14.5944,195200.0
2009-04-03 09:45:00,19.93,19.95,19.78,19.79,106400.0,14.6017,14.6164,14.4918,14.4991,106400.0
2009-04-03 09:50:00,19.78,19.8,19.75,19.75,182500.0,14.4918,14.5065,14.4698,14.4698,182500.0
2009-04-03 09:55:00,19.75,19.85,19.73,19.83,122400.0,14.4698,14.5431,14.4552,14.5284,122400.0
2009-04-03 10:00:00,19.82,19.84,19.69,19.69,272500.0,14.5211,14.5358,14.4259,14.4259,272500.0
2009-04-03 10:05:00,19.68,19.7,19.62,19.7,75300.0,14.4185,14.4332,14.3746,14.4332,75300.0
2009-04-03 10:10:00,19.71,19.73,19.68,19.7,58600.0,14.4405,14.4552,14.4185,14.4332,58600.0
2009-04-03 10:15:00,19.69,19.75,19.68,19.7,112200.0,14.4259,14.4698,14.4185,14.4332,112200.0
2009-04-03 10:20:00,19.69,19.7,19.67,19.69,114400.0,14.4259,14.4332,14.4112,14.4259,114400.0
2009-04-03 10:25:00,19.69,19.73,19.69,19.7,65900.0,14.4259,14.4552,14.4259,14.4332,65900.0
2009-04-03 10:30:00,19.7,19.74,19.67,19.68,47600.0,14.4332,14.4625,14.4112,14.4185,47600.0
2009-04-03 10:35:00,19.68,19.7,19.66,19.69,54100.0,14.4185,14.4332,14.4039,14.4259,54100.0
2009-04-03 10:40:00,19.69,19.71,19.62,19.62,85200.0,14.4259,14.4405,14.3746,14.3746,85200.0
2009-04-03 10:45:00,19.62,19.65,19.61,19.64,78800.0,14.3746,14.3966,14.3673,14.3892,78800.0
2009-04-03 10:50:00,19.65,19.72,19.65,19.72,32100.0,14.3966,14.4479,14.3966,14.4479,32100.0
2009-04-03 10:55:00,19.72,19.72,19.67,19.69,268100.0,14.4479,14.4479,14.4112,14.4259,268100.0
2009-04-03 11:00:00,19.69,19.73,19.66,19.71,347600.0,14.4259,14.4552,14.4039,14.4405,347600.0
2009-04-03 11:05:00,19.71,19.71,19.66,19.71,28100.0,14.4405,14.4405,14.4039,14.4405,28100.0
2009-04-03 11:10:00,19.7,19.72,19.68,19.69,33900.0,14.4332,14.4479,14.4185,14.4259,33900.0
2009-04-03 11:15:00,19.69,19.71,19.67,19.69,83500.0,14.4259,14.4405,14.4112,14.4259,83500.0
2009-04-03 11:20:00,19.69,19.71,19.65,19.65,109800.0,14.4259,14.4405,14.3966,14.3966,109800.0
2009-04-03 11:25:00,19.65,19.71,19.64,19.71,130400.0,14.3966,14.4405,14.3892,14.4405,130400.0
2009-04-03 11:30:00,19.71,19.75,19.7,19.74,82800.0,14.4405,14.4698,14.4332,14.4625,82800.0
2009-04-03 11:35:00,19.74,19.77,19.73,19.75,131000.0,14.4625,14.4845,14.4552,14.4698,131000.0
2009-04-03 11:40:00,19.76,19.81,19.76,19.79,86900.0,14.4772,14.5138,14.4772,14.4991,86900.0
2009-04-03 11:45:00,19.79,19.79,19.76,19.77,43800.0,14.4991,14.4991,14.4772,14.4845,43800.0
2009-04-03 11:50:00,19.77,19.81,19.77,19.78,89400.0,14.4845,14.5138,14.4845,14.4918,89400.0
2009-04-03 11:55:00,19.78,19.8,19.77,19.8,46400.0,14.4918,14.5065,14.4845,14.5065,46400.0
2009-04-03 12:00:00,19.79,19.85,19.78,19.84,119400.0,14.4991,14.5431,14.4918,14.5358,119400.0
2009-04-03 12:05:00,19.85,19.85,19.81,19.83,100100.0,14.5431,14.5431,14.5138,14.5284,100100.0
2009-04-03 12:10:00,19.83,19.87,19.83,19.87,83000.0,14.5284,14.5578,14.5284,14.5578,83000.0
2009-04-03 12:15:00,19.88,19.89,19.86,19.87,87700.0,14.5651,14.5724,14.5504,14.5578,87700.0
2009-04-03 12:20:00,19.87,19.88,19.86,19.88,66100.0,14.5578,14.5651,14.5504,14.5651,66100.0
2009-04-03 12:25:00,19.88,19.91,19.88,19.91,57900.0,14.5651,14.5871,14.5651,14.5871,57900.0
2009-04-03 12:30:00,19.91,19.91,19.86,19.88,117400.0,14.5871,14.5871,14.5504,14.5651,117400.0
2009-04-03 12:35:00,19.89,19.92,19.88,19.88,105900.0,14.5724,14.5944,14.5651,14.5651,105900.0
2009-04-03 12:40:00,19.88,19.9,19.87,19.89,84800.0,14.5651,14.5797,14.5578,14.5724,84800.0
2009-04-03 12:45:00,19.9,19.9,19.82,19.82,48200.0,14.5797,14.5797,14.5211,14.5211,48200.0
2009-04-03 12:50:00,19.83,19.83,19.79,19.8,41600.0,14.5284,14.5284,14.4991,14.5065,41600.0
2009-04-03 12:55:00,19.8,19.8,19.78,19.8,58900.0,14.5065,14.5065,14.4918,14.5065,58900.0
2009-04-03 13:00:00,19.8,19.82,19.8,19.82,41000.0,14.5065,14.5211,14.5065,14.5211,41000.0
2009-04-03 13:05:00,19.81,19.82,19.75,19.76,67100.0,14.5138,14.5211,14.4698,14.4772,67100.0
2009-04-03 13:10:00,19.75,19.76,19.69,19.7,821300.0,14.4698,14.4772,14.4259,14.4332,821300.0
2009-04-03 13:15:00,19.72,19.74,19.7,19.72,336600.0,14.4479,14.4625,14.4332,14.4479,336600.0
2009-04-03 13:20:00,19.72,19.73,19.68,19.68,116900.0,14.4479,14.4552,14.4185,14.4185,116900.0
2009-04-03 13:25:00,19.69,19.78,19.68,19.77,117900.0,14.4259,14.4918,14.4185,14.4845,117900.0
2009-04-03 13:30:00,19.77,19.79,19.77,19.77,52700.0,14.4845,14.4991,14.4845,14.4845,52700.0
2009-04-03 13:35:00,19.77,19.78,19.72,19.72,62500.0,14.4845,14.4918,14.4479,14.4479,62500.0
2009-04-03 13:40:00,19.72,19.72,19.67,19.7,81600.0,14.4479,14.4479,14.4112,14.4332,81600.0
2009-04-03 13:45:00,19.69,19.73,19.69,19.72,55200.0,14.4259,14.4552,14.4259,14.4479,55200.0
2009-04-03 13:50:00,19.71,19.8,19.71,19.8,16400.0,14.4405,14.5065,14.4405,14.5065,16400.0
2009-04-03 13:55:00,19.8,19.81,19.77,19.79,45400.0,14.5065,14.5138,14.4845,14.4991,45400.0
2009-04-03 14:00:00,19.8,19.81,19.76,19.77,40600.0,14.5065,14.5138,14.4772,14.4845,40600.0
2009-04-03 14:05:00,19.76,19.77,19.74,19.76,39200.0,14.4772,14.4845,14.4625,14.4772,39200.0
2009-04-03 14:10:00,19.76,19.81,19.75,19.81,36200.0,14.4772,14.5138,14.4698,14.5138,36200.0
2009-04-03 14:15:00,19.82,19.83,19.8,19.82,58500.0,14.5211,14.5284,14.5065,14.5211,58500.0
2009-04-03 14:20:00,19.82,19.84,19.81,19.83,45700.0,14.5211,14.5358,14.5138,14.5284,45700.0
2009-04-03 14:25:00,19.84,19.92,19.83,19.92,176500.0,14.5358,14.5944,14.5284,14.5944,176500.0
2009-04-03 14:30:00,19.92,19.93,19.9,19.92,89600.0,14.5944,14.6017,14.5797,14.5944,89600.0
2009-04-03 14:35:00,19.93,19.95,19.91,19.93,122300.0,14.6017,14.6164,14.5871,14.6017,122300.0
2009-04-03 14:40:00,19.93,19.94,19.9,19.91,238400.0,14.6017,14.609,14.5797,14.5871,238400.0
2009-04-03 14:45:00,19.91,19.92,19.85,19.86,128100.0,14.5871,14.5944,14.5431,14.5504,128100.0
2009-04-03 14:50:00,19.86,19.88,19.85,19.87,94600.0,14.5504,14.5651,14.5431,14.5578,94600.0
2009-04-03 14:55:00,19.88,19.92,19.88,19.9,98500.0,14.5651,14.5944,14.5651,14.5797,98500.0
2009-04-03 15:00:00,19.91,19.92,19.83,19.83,76500.0,14.5871,14.5944,14.5284,14.5284,76500.0
2009-04-03 15:05:00,19.83,19.84,19.78,19.8,65400.0,14.5284,14.5358,14.4918,14.5065,65400.0
2009-04-03 15:10:00,19.8,19.82,19.78,19.78,70400.0,14.5065,14.5211,14.4918,14.4918,70400.0
2009-04-03 15:15:00,19.78,19.81,19.74,19.79,84700.0,14.4918,14.5138,14.4625,14.4991,84700.0
2009-04-03 15:20:00,19.79,19.81,19.77,19.8,130300.0,14.4991,14.5138,14.4845,14.5065,130300.0
2009-04-03 15:25:00,19.8,19.83,19.75,19.77,287300.0,14.5065,14.5284,14.4698,14.4845,287300.0
2009-04-03 15:30:00,19.76,19.83,19.76,19.8,110000.0,14.4772,14.5284,14.4772,14.5065,110000.0
2009-04-03 15:35:00,19.8,19.81,19.74,19.76,198700.0,14.5065,14.5138,14.4625,14.4772,198700.0
2009-04-03 15:40:00,19.75,19.87,19.75,19.83,150300.0,14.4698,14.5578,14.4698,14.5284,150300.0
2009-04-03 15:45:00,19.83,19.88,19.81,19.84,237800.0,14.5284,14.5651,14.5138,14.5358,237800.0
2009-04-03 15:50:00,19.84,19.89,19.84,19.89,150400.0,14.5358,14.5724,14.5358,14.5724,150400.0
2009-04-03 15:55:00,19.89,19.97,19.84,19.92,349900.0,14.5724,14.631,14.5358,14.5944,349900.0
2009-04-06 09:30:00,19.65,19.86,19.64,19.71,41500.0,14.3966,14.5504,14.3892,14.4405,41500.0
2009-04-06 09:35:00,19.72,19.75,19.61,19.61,49700.0,14.4479,14.4698,14.3673,14.3673,49700.0
2009-04-06 09:40:00,19.62,19.63,19.5,19.51,178900.0,14.3746,14.3819,14.2867,14.294,178900.0
2009-04-06 09:45:00,19.52,19.55,19.48,19.49,57300.0,14.3013,14.3233,14.272,14.2793,57300.0
2009-04-06 09:50:00,19.49,19.54,19.49,19.52,260100.0,14.2793,14.316,14.2793,14.3013,260100.0
2009-04-06 09:55:00,19.53,19.58,19.53,19.57,151600.0,14.3087,14.3453,14.3087,14.338,151600.0
2009-04-06 10:00:00,19.57,19.67,19.55,19.67,40200.0,14.338,14.4112,14.3233,14.4112,40200.0
2009-04-06 10:05:00,19.67,19.7,19.66,19.7,27400.0,14.4112,14.4332,14.4039,14.4332,27400.0
2009-04-06 10:10:00,19.71,19.71,19.62,19.62,117500.0,14.4405,14.4405,14.3746,14.3746,117500.0
2009-04-06 10:15:00,19.61,19.64,19.6,19.63,94900.0,14.3673,14.3892,14.3599,14.3819,94900.0
2009-04-06 10:20:00,19.63,19.63,19.6,19.62,85200.0,14.3819,14.3819,14.3599,14.3746,85200.0
2009-04-06 10:25:00,19.63,19.67,19.56,19.56,129400.0,14.3819,14.4112,14.3306,14.3306,129400.0
2009-04-06 10:30:00,19.56,19.56,19.54,19.56,66300.0,14.3306,14.3306,14.316,14.3306,66300.0
2009-04-06 10:35:00,19.56,19.57,19.55,19.57,11400.0,14.3306,14.338,14.3233,14.338,11400.0
2009-04-06 10:40:00,19.56,19.61,19.56,19.6,72500.0,14.3306,14.3673,14.3306,14.3599,72500.0
2009-04-06 10:45:00,19.59,19.65,19.57,19.63,37500.0,14.3526,14.3966,14.338,14.3819,37500.0
2009-04-06 10:50:00,19.63,19.64,19.62,19.63,67900.0,14.3819,14.3892,14.3746,14.3819,67900.0
2009-04-06 10:55:00,19.62,19.66,19.61,19.63,62400.0,14.3746,14.4039,14.3673,14.3819,62400.0
2009-04-06 11:00:00,19.64,19.64,19.58,19.6,89100.0,14.3892,14.3892,14.3453,14.3599,89100.0
2009-04-06 11:05:00,19.59,19.59,19.53,19.55,59500.0,14.3526,14.3526,14.3087,14.3233,59500.0
2009-04-06 11:10:00,19.56,19.56,19.54,19.56,53600.0,14.3306,14.3306,14.316,14.3306,53600.0
2009-04-06 11:15:00,19.56,19.61,19.56,19.6,45100.0,14.3306,14.3673,14.3306,14.3599,45100.0
2009-04-06 11:20:00,19.59,19.59,19.55,19.56,34200.0,14.3526,14.3526,14.3233,14.3306,34200.0
2009-04-06 11:25:00,19.56,19.61,19.56,19.59,68400.0,14.3306,14.3673,14.3306,14.3526,68400.0
2009-04-06 11:30:00,19.59,19.62,19.58,19.62,27800.0,14.3526,14.3746,14.3453,14.3746,27800.0
2009-04-06 11:35:00,19.62,19.63,19.55,19.57,563900.0,14.3746,14.3819,14.3233,14.338,563900.0
2009-04-06 11:40:00,19.56,19.56,19.51,19.53,40600.0,14.3306,14.3306,14.294,14.3087,40600.0
2009-04-06 11:45:00,19.53,19.53,19.51,19.52,20100.0,14.3087,14.3087,14.294,14.3013,20100.0
2009-04-06 11:50:00,19.53,19.53,19.5,19.5,44400.0,14.3087,14.3087,14.2867,14.2867,44400.0
2009-04-06 11:55:00,19.5,19.51,19.49,19.5,29500.0,14.2867,14.294,14.2793,14.2867,29500.0
2009-04-06 12:00:00,19.51,19.52,19.5,19.51,16500.0,14.294,14.3013,14.2867,14.294,16500.0
2009-04-06 12:05:00,19.51,19.55,19.51,19.55,14000.0,14.294,14.3233,14.294,14.3233,14000.0
2009-04-06 12:10:00,19.54,19.55,19.53,19.53,4400.0,14.316,14.3233,14.3087,14.3087,4400.0
2009-04-06 12:15:00,19.54,19.54,19.48,19.48,10400.0,14.316,14.316,14.272,14.272,10400.0
2009-04-06 12:20:00,19.47,19.49,19.47,19.48,16100.0,14.2647,14.2793,14.2647,14.272,16100.0
2009-04-06 12:25:00,19.49,19.51,19.47,19.51,44000.0,14.2793,14.294,14.2647,14.294,44000.0
2009-04-06 12:30:00,19.5,19.5,19.49,19.49,40100.0,14.2867,14.2867,14.2793,14.2793,40100.0
2009-04-06 12:35:00,19.49,19.49,19.48,19.49,24100.0,14.2793,14.2793,14.272,14.2793,24100.0
2009-04-06 12:40:00,19.49,19.51,19.49,19.51,49300.0,14.2793,14.294,14.2793,14.294,49300.0
2009-04-06 12:45:00,19.52,19.52,19.5,19.51,24600.0,14.3013,14.3013,14.2867,14.294,24600.0
2009-04-06 12:50:00,19.51,19.56,19.5,19.56,13100.0,14.294,14.3306,14.2867,14.3306,13100.0
2009-04-06 12:55:00,19.56,19.58,19.55,19.57,25800.0,14.3306,14.3453,14.3233,14.338,25800.0
2009-04-06 13:00:00,19.58,19.6,19.57,19.58,26800.0,14.3453,14.3599,14.338,14.3453,26800.0
2009-04-06 13:05:00,19.58,19.58,19.55,19.56,216700.0,14.3453,14.3453,14.3233,14.3306,216700.0
2009-04-06 13:10:00,19.57,19.6,19.55,19.58,959800.0,14.338,14.3599,14.3233,14.3453,959800.0
2009-04-06 13:15:00,19.58,19.58,19.54,19.54,28100.0,14.3453,14.3453,14.316,14.316,28100.0
2009-04-06 13:20:00,19.54,19.58,19.53,19.58,13500.0,14.316,14.3453,14.3087,14.3453,13500.0
2009-04-06 13:25:00,19.58,19.58,19.52,19.54,93200.0,14.3453,14.3453,14.3013,14.316,93200.0
2009-04-06 13:30:00,19.54,19.54,19.49,19.49,36700.0,14.316,14.316,14.2793,14.2793,36700.0
2009-04-06 13:35:00,19.49,19.5,19.44,19.47,27600.0,14.2793,14.2867,14.2427,14.2647,27600.0
2009-04-06 13:40:00,19.47,19.5,19.46,19.5,8800.0,14.2647,14.2867,14.2574,14.2867,8800.0
2009-04-06 13:45:00,19.5,19.62,19.5,19.62,136100.0,14.2867,14.3746,14.2867,14.3746,136100.0
2009-04-06 13:50:00,19.62,19.64,19.61,19.62,32600.0,14.3746,14.3892,14.3673,14.3746,32600.0
2009-04-06 13:55:00,19.61,19.63,19.6,19.62,21200.0,14.3673,14.3819,14.3599,14.3746,21200.0
2009-04-06 14:00:00,19.62,19.68,19.62,19.66,31300.0,14.3746,14.4185,14.3746,14.4039,31300.0
2009-04-06 14:05:00,19.66,19.72,19.66,19.71,93400.0,14.4039,14.4479,14.4039,14.4405,93400.0
2009-04-06 14:10:00,19.72,19.74,19.69,19.73,19600.0,14.4479,14.4625,14.4259,14.4552,19600.0
2009-04-06 14:15:00,19.72,19.72,19.66,19.71,48700.0,14.4479,14.4479,14.4039,14.4405,48700.0
2009-04-06 14:20:00,19.71,19.73,19.69,19.73,23400.0,14.4405,14.4552,14.4259,14.4552,23400.0
2009-04-06 14:25:00,19.73,19.78,19.72,19.77,278300.0,14.4552,14.4918,14.4479,14.4845,278300.0
2009-04-06 14:30:00,19.77,19.78,19.68,19.7,75200.0,14.4845,14.4918,14.4185,14.4332,75200.0
2009-04-06 14:35:00,19.71,19.72,19.67,19.69,49400.0,14.4405,14.4479,14.4112,14.4259,49400.0
2009-04-06 14:40:00,19.69,19.71,19.67,19.71,57900.0,14.4259,14.4405,14.4112,14.4405,57900.0
2009-04-06 14:45:00,19.72,19.77,19.7,19.76,120700.0,14.4479,14.4845,14.4332,14.4772,120700.0
2009-04-06 14:50:00,19.76,19.88,19.75,19.84,55200.0,14.4772,14.5651,14.4698,14.5358,55200.0
2009-04-06 14:55:00,19.84,19.87,19.84,19.84,29100.0,14.5358,14.5578,14.5358,14.5358,29100.0
2009-04-06 15:00:00,19.83,19.84,19.8,19.83,93000.0,14.5284,14.5358,14.5065,14.5284,93000.0
2009-04-06 15:05:00,19.83,19.85,19.77,19.79,48700.0,14.5284,14.5431,14.4845,14.4991,48700.0
2009-04-06 15:10:00,19.79,19.81,19.75,19.76,38100.0,14.4991,14.5138,14.4698,14.4772,38100.0
2009-04-06 15:15:00,19.75,19.89,19.75,19.88,208700.0,14.4698,14.5724,14.4698,14.5651,208700.0
2009-04-06 15:20:00,19.88,19.9,19.85,19.88,50000.0,14.5651,14.5797,14.5431,14.5651,50000.0
2009-04-06 15:25:00,19.88,19.91,19.82,19.86,65500.0,14.5651,14.5871,14.5211,14.5504,65500.0
2009-04-06 15:30:00,19.85,19.93,19.84,19.92,99800.0,14.5431,14.6017,14.5358,14.5944,99800.0
2009-04-06 15:35:00,19.92,19.92,19.85,19.86,75400.0,14.5944,14.5944,14.5431,14.5504,75400.0
2009-04-06 15:40:00,19.85,19.96,19.85,19.94,197500.0,14.5431,14.6237,14.5431,14.609,197500.0
2009-04-06 15:45:00,19.94,19.96,19.91,19.94,44100.0,14.609,14.6237,14.5871,14.609,44100.0
2009-04-06 15:50:00,19.95,20.05,19.94,20.05,158900.0,14.6164,14.6896,14.609,14.6896,158900.0
2009-04-06 15:55:00,20.05,20.09,20.01,20.01,373900.0,14.6896,14.7189,14.6603,14.6603,373900.0
2009-04-07 09:30:00,19.61,19.76,19.61,19.61,131900.0,14.3673,14.4772,14.3673,14.3673,131900.0
2009-04-07 09:35:00,19.6,19.63,19.55,19.58,299100.0,14.3599,14.3819,14.3233,14.3453,299100.0
2009-04-07 09:40:00,19.57,19.61,19.57,19.58,62700.0,14.338,14.3673,14.338,14.3453,62700.0
2009-04-07 09:45:00,19.58,19.58,19.52,19.55,141100.0,14.3453,14.3453,14.3013,14.3233,141100.0
2009-04-07 09:50:00,19.54,19.55,19.49,19.51,463200.0,14.316,14.3233,14.2793,14.294,463200.0
2009-04-07 09:55:00,19.51,19.6,19.5,19.59,105500.0,14.294,14.3599,14.2867,14.3526,105500.0
2009-04-07 10:00:00,19.59,19.6,19.54,19.54,191300.0,14.3526,14.3599,14.316,14.316,191300.0
2009-04-07 10:05:00,19.53,19.53,19.5,19.51,46800.0,14.3087,14.3087,14.2867,14.294,46800.0
2009-04-07 10:10:00,19.52,19.58,19.51,19.58,34900.0,14.3013,14.3453,14.294,14.3453,34900.0
2009-04-07 10:15:00,19.58,19.59,19.54,19.55,151800.0,14.3453,14.3526,14.316,14.3233,151800.0
2009-04-07 10:20:00,19.56,19.6,19.56,19.58,233900.0,14.3306,14.3599,14.3306,14.3453,233900.0
2009-04-07 10:25:00,19.58,19.66,19.58,19.66,245400.0,14.3453,14.4039,14.3453,14.4039,245400.0
2009-04-07 10:30:00,19.66,19.71,19.65,19.69,356600.0,14.4039,14.4405,14.3966,14.4259,356600.0
2009-04-07 10:35:00,19.69,19.74,19.69,19.73,97800.0,14.4259,14.4625,14.4259,14.4552,97800.0
2009-04-07 10:40:00,19.74,19.75,19.71,19.72,60700.0,14.4625,14.4698,14.4405,14.4479,60700.0
2009-04-07 10:45:00,19.72,19.78,19.72,19.77,111400.0,14.4479,14.4918,14.4479,14.4845,111400.0
2009-04-07 10:50:00,19.77,19.77,19.73,19.76,41800.0,14.4845,14.4845,14.4552,14.4772,41800.0
2009-04-07 10:55:00,19.77,19.78,19.71,19.73,103500.0,14.4845,14.4918,14.4405,14.4552,103500.0
2009-04-07 11:00:00,19.72,19.76,19.68,19.75,37100.0,14.4479,14.4772,14.4185,14.4698,37100.0
2009-04-07 11:05:00,19.75,19.75,19.67,19.68,27100.0,14.4698,14.4698,14.4112,14.4185,27100.0
2009-04-07 11:10:00,19.68,19.71,19.68,19.69,109100.0,14.4185,14.4405,14.4185,14.4259,109100.0
2009-04-07 11:15:00,19.69,19.69,19.67,19.68,53800.0,14.4259,14.4259,14.4112,14.4185,53800.0
2009-04-07 11:20:00,19.67,19.73,19.67,19.71,9600.0,14.4112,14.4552,14.4112,14.4405,9600.0
2009-04-07 11:25:00,19.71,19.71,19.67,19.69,21200.0,14.4405,14.4405,14.4112,14.4259,21200.0
2009-04-07 11:30:00,19.68,19.73,19.68,19.72,33600.0,14.4185,14.4552,14.4185,14.4479,33600.0
2009-04-07 11:35:00,19.71,19.71,19.64,19.64,31500.0,14.4405,14.4405,14.3892,14.3892,31500.0
2009-04-07 11:40:00,19.64,19.64,19.61,19.63,15300.0,14.3892,14.3892,14.3673,14.3819,15300.0
2009-04-07 11:45:00,19.62,19.64,19.62,19.62,27600.0,14.3746,14.3892,14.3746,14.3746,27600.0
2009-04-07 11:50:00,19.62,19.64,19.61,19.64,21500.0,14.3746,14.3892,14.3673,14.3892,21500.0
2009-04-07 11:55:00,19.64,19.64,19.61,19.61,7300.0,14.3892,14.3892,14.3673,14.3673,7300.0
2009-04-07 12:00:00,19.61,19.63,19.6,19.61,33900.0,14.3673,14.3819,14.3599,14.3673,33900.0
2009-04-07 12:05:00,19.62,19.62,19.59,19.6,30400.0,14.3746,14.3746,14.3526,14.3599,30400.0
2009-04-07 12:10:00,19.6,19.68,19.6,19.65,69100.0,14.3599,14.4185,14.3599,14.3966,69100.0
2009-04-07 12:15:00,19.65,19.69,19.63,19.64,51300.0,14.3966,14.4259,14.3819,14.3892,51300.0
2009-04-07 12:20:00,19.64,19.65,19.62,19.62,35900.0,14.3892,14.3966,14.3746,14.3746,35900.0
2009-04-07 12:25:00,19.61,19.61,19.55,19.55,30100.0,14.3673,14.3673,14.3233,14.3233,30100.0
2009-04-07 12:30:00,19.55,19.58,19.55,19.57,26800.0,14.3233,14.3453,14.3233,14.338,26800.0
2009-04-07 12:35:00,19.57,19.59,19.55,19.55,81900.0,14.338,14.3526,14.3233,14.3233,81900.0
2009-04-07 12:40:00,19.55,19.59,19.55,19.59,38700.0,14.3233,14.3526,14.3233,14.3526,38700.0
2009-04-07 12:45:00,19.58,19.6,19.58,19.6,15200.0,14.3453,14.3599,14.3453,14.3599,15200.0
2009-04-07 12:50:00,19.6,19.62,19.6,19.61,11100.0,14.3599,14.3746,14.3599,14.3673,11100.0
2009-04-07 12:55:00,19.61,19.62,19.6,19.62,3700.0,14.3673,14.3746,14.3599,14.3746,3700.0
2009-04-07 13:00:00,19.61,19.62,19.57,19.58,16500.0,14.3673,14.3746,14.338,14.3453,16500.0
2009-04-07 13:05:00,19.58,19.58,19.53,19.54,11700.0,14.3453,14.3453,14.3087,14.316,11700.0
2009-04-07 13:10:00,19.53,19.55,19.52,19.52,10900.0,14.3087,14.3233,14.3013,14.3013,10900.0
2009-04-07 13:15:00,19.52,19.52,19.48,19.49,349200.0,14.3013,14.3013,14.272,14.2793,349200.0
2009-04-07 13:20:00,19.49,19.49,19.45,19.46,252200.0,14.2793,14.2793,14.25,14.2574,252200.0
2009-04-07 13:25:00,19.46,19.47,19.45,19.46,62500.0,14.2574,14.2647,14.25,14.2574,62500.0
2009-04-07 13:30:00,19.46,19.46,19.4,19.4,414500.0,14.2574,14.2574,14.2134,14.2134,414500.0
2009-04-07 13:35:00,19.4,19.4,19.38,19.38,89200.0,14.2134,14.2134,14.1988,14.1988,89200.0
2009-04-07 13:40:00,19.38,19.41,19.38,19.4,52300.0,14.1988,14.2207,14.1988,14.2134,52300.0
2009-04-07 13:45:00,19.4,19.4,19.39,19.39,44000.0,14.2134,14.2134,14.2061,14.2061,44000.0
2009-04-07 13:50:00,19.38,19.43,19.37,19.42,180700.0,14.1988,14.2354,14.1914,14.2281,180700.0
2009-04-07 13:55:00,19.41,19.42,19.39,19.4,157500.0,14.2207,14.2281,14.2061,14.2134,157500.0
2009-04-07 14:00:00,19.39,19.39,19.36,19.36,28200.0,14.2061,14.2061,14.1841,14.1841,28200.0
2009-04-07 14:05:00,19.36,19.4,19.34,19.39,66700.0,14.1841,14.2134,14.1694,14.2061,66700.0
2009-04-07 14:10:00,19.39,19.44,19.39,19.44,43300.0,14.2061,14.2427,14.2061,14.2427,43300.0
2009-04-07 14:15:00,19.43,19.44,19.4,19.41,43300.0,14.2354,14.2427,14.2134,14.2207,43300.0
2009-04-07 14:20:00,19.4,19.42,19.39,19.39,20300.0,14.2134,14.2281,14.2061,14.2061,20300.0
2009-04-07 14:25:00,19.39,19.44,19.39,19.42,16900.0,14.2061,14.2427,14.2061,14.2281,16900.0
2009-04-07 14:30:00,19.42,19.42,19.39,19.4,42100.0,14.2281,14.2281,14.2061,14.2134,42100.0
2009-04-07 14:35:00,19.4,19.41,19.37,19.37,23400.0,14.2134,14.2207,14.1914,14.1914,23400.0
2009-04-07 14:40:00,19.37,19.4,19.36,19.38,32700.0,14.1914,14.2134,14.1841,14.1988,32700.0
2009-04-07 14:45:00,19.37,19.4,19.37,19.38,36100.0,14.1914,14.2134,14.1914,14.1988,36100.0
2009-04-07 14:50:00,19.38,19.42,19.38,19.41,100300.0,14.1988,14.2281,14.1988,14.2207,100300.0
2009-04-07 14:55:00,19.42,19.45,19.41,19.45,32500.0,14.2281,14.25,14.2207,14.25,32500.0
2009-04-07 15:00:00,19.44,19.44,19.39,19.4,92000.0,14.2427,14.2427,14.2061,14.2134,92000.0
2009-04-07 15:05:00,19.39,19.44,19.38,19.44,19500.0,14.2061,14.2427,14.1988,14.2427,19500.0
2009-04-07 15:10:00,19.44,19.5,19.44,19.48,60400.0,14.2427,14.2867,14.2427,14.272,60400.0
2009-04-07 15:15:00,19.48,19.53,19.48,19.52,46300.0,14.272,14.3087,14.272,14.3013,46300.0
2009-04-07 15:20:00,19.52,19.53,19.49,19.5,77600.0,14.3013,14.3087,14.2793,14.2867,77600.0
2009-04-07 15:25:00,19.5,19.51,19.42,19.43,144700.0,14.2867,14.294,14.2281,14.2354,144700.0
2009-04-07 15:30:00,19.43,19.49,19.42,19.49,110000.0,14.2354,14.2793,14.2281,14.2793,110000.0
2009-04-07 15:35:00,19.49,19.49,19.44,19.48,126900.0,14.2793,14.2793,14.2427,14.272,126900.0
2009-04-07 15:40:00,19.47,19.54,19.44,19.52,281100.0,14.2647,14.316,14.2427,14.3013,281100.0
2009-04-07 15:45:00,19.52,19.55,19.48,19.48,125300.0,14.3013,14.3233,14.272,14.272,125300.0
2009-04-07 15:50:00,19.48,19.5,19.43,19.43,127500.0,14.272,14.2867,14.2354,14.2354,127500.0
2009-04-07 15:55:00,19.43,19.44,19.37,19.38,957200.0,14.2354,14.2427,14.1914,14.1988,957200.0
2009-04-08 09:30:00,19.55,19.6,19.35,19.54,127100.0,14.3233,14.3599,14.1768,14.316,127100.0
2009-04-08 09:35:00,19.55,19.56,19.52,19.54,47900.0,14.3233,14.3306,14.3013,14.316,47900.0
2009-04-08 09:40:00,19.54,19.6,19.47,19.6,28700.0,14.316,14.3599,14.2647,14.3599,28700.0
2009-04-08 09:45:00,19.6,19.65,19.6,19.61,44000.0,14.3599,14.3966,14.3599,14.3673,44000.0
2009-04-08 09:50:00,19.62,19.62,19.56,19.56,241100.0,14.3746,14.3746,14.3306,14.3306,241100.0
2009-04-08 09:55:00,19.56,19.59,19.55,19.57,131000.0,14.3306,14.3526,14.3233,14.338,131000.0
2009-04-08 10:00:00,19.57,19.57,19.52,19.53,78600.0,14.338,14.338,14.3013,14.3087,78600.0
2009-04-08 10:05:00,19.52,19.52,19.49,19.49,32800.0,14.3013,14.3013,14.2793,14.2793,32800.0
2009-04-08 10:10:00,19.49,19.51,19.46,19.5,32300.0,14.2793,14.294,14.2574,14.2867,32300.0
2009-04-08 10:15:00,19.5,19.51,19.44,19.44,27200.0,14.2867,14.294,14.2427,14.2427,27200.0
2009-04-08 10:20:00,19.43,19.43,19.38,19.39,33700.0,14.2354,14.2354,14.1988,14.2061,33700.0
2009-04-08 10:25:00,19.38,19.4,19.32,19.34,75900.0,14.1988,14.2134,14.1548,14.1694,75900.0
2009-04-08 10:30:00,19.34,19.36,19.33,19.34,53000.0,14.1694,14.1841,14.1621,14.1694,53000.0
2009-04-08 10:35:00,19.35,19.36,19.29,19.29,50500.0,14.1768,14.1841,14.1328,14.1328,50500.0
2009-04-08 10:40:00,19.3,19.34,19.29,19.34,41100.0,14.1401,14.1694,14.1328,14.1694,41100.0
2009-04-08 10:45:00,19.36,19.37,19.32,19.32,131100.0,14.1841,14.1914,14.1548,14.1548,131100.0
2009-04-08 10:50:00,19.33,19.36,19.31,19.36,44000.0,14.1621,14.1841,14.1475,14.1841,44000.0
2009-04-08 10:55:00,19.36,19.37,19.35,19.36,28200.0,14.1841,14.1914,14.1768,14.1841,28200.0
2009-04-08 11:00:00,19.37,19.45,19.37,19.42,156800.0,14.1914,14.25,14.1914,14.2281,156800.0
2009-04-08 11:05:00,19.42,19.44,19.41,19.43,14300.0,14.2281,14.2427,14.2207,14.2354,14300.0
2009-04-08 11:10:00,19.43,19.44,19.42,19.42,6700.0,14.2354,14.2427,14.2281,14.2281,6700.0
2009-04-08 11:15:00,19.43,19.45,19.39,19.39,93900.0,14.2354,14.25,14.2061,14.2061,93900.0
2009-04-08 11:20:00,19.39,19.4,19.38,19.39,176300.0,14.2061,14.2134,14.1988,14.2061,176300.0
2009-04-08 11:25:00,19.39,19.41,19.38,19.38,132900.0,14.2061,14.2207,14.1988,14.1988,132900.0
2009-04-08 11:30:00,19.37,19.38,19.37,19.37,61700.0,14.1914,14.1988,14.1914,14.1914,61700.0
2009-04-08 11:35:00,19.38,19.47,19.37,19.47,151300.0,14.1988,14.2647,14.1914,14.2647,151300.0
2009-04-08 11:40:00,19.47,19.47,19.42,19.42,242500.0,14.2647,14.2647,14.2281,14.2281,242500.0
2009-04-08 11:45:00,19.43,19.48,19.43,19.45,121700.0,14.2354,14.272,14.2354,14.25,121700.0
2009-04-08 11:50:00,19.46,19.47,19.43,19.45,82000.0,14.2574,14.2647,14.2354,14.25,82000.0
2009-04-08 11:55:00,19.45,19.45,19.4,19.4,62400.0,14.25,14.25,14.2134,14.2134,62400.0
2009-04-08 12:00:00,19.41,19.41,19.38,19.4,96000.0,14.2207,14.2207,14.1988,14.2134,96000.0
2009-04-08 12:05:00,19.39,19.4,19.39,19.39,52800.0,14.2061,14.2134,14.2061,14.2061,52800.0
2009-04-08 12:10:00,19.39,19.43,19.38,19.38,96900.0,14.2061,14.2354,14.1988,14.1988,96900.0
2009-04-08 12:15:00,19.38,19.42,19.37,19.4,116900.0,14.1988,14.2281,14.1914,14.2134,116900.0
2009-04-08 12:20:00,19.39,19.44,19.39,19.44,96400.0,14.2061,14.2427,14.2061,14.2427,96400.0
2009-04-08 12:25:00,19.44,19.45,19.43,19.43,22900.0,14.2427,14.25,14.2354,14.2354,22900.0
2009-04-08 12:30:00,19.42,19.43,19.42,19.43,4000.0,14.2281,14.2354,14.2281,14.2354,4000.0
2009-04-08 12:35:00,19.42,19.42,19.39,19.41,57400.0,14.2281,14.2281,14.2061,14.2207,57400.0
2009-04-08 12:40:00,19.41,19.49,19.4,19.46,168900.0,14.2207,14.2793,14.2134,14.2574,168900.0
2009-04-08 12:45:00,19.47,19.49,19.46,19.49,164600.0,14.2647,14.2793,14.2574,14.2793,164600.0
2009-04-08 12:50:00,19.49,19.51,19.49,19.51,34200.0,14.2793,14.294,14.2793,14.294,34200.0
2009-04-08 12:55:00,19.52,19.56,19.52,19.53,125500.0,14.3013,14.3306,14.3013,14.3087,125500.0
2009-04-08 13:00:00,19.53,19.54,19.52,19.52,45800.0,14.3087,14.316,14.3013,14.3013,45800.0
2009-04-08 13:05:00,19.52,19.53,19.52,19.52,63400.0,14.3013,14.3087,14.3013,14.3013,63400.0
2009-04-08 13:10:00,19.52,19.52,19.51,19.51,40300.0,14.3013,14.3013,14.294,14.294,40300.0
2009-04-08 13:15:00,19.51,19.54,19.48,19.48,109600.0,14.294,14.316,14.272,14.272,109600.0
2009-04-08 13:20:00,19.49,19.51,19.48,19.51,55000.0,14.2793,14.294,14.272,14.294,55000.0
2009-04-08 13:25:00,19.51,19.53,19.51,19.52,54300.0,14.294,14.3087,14.294,14.3013,54300.0
2009-04-08 13:30:00,19.53,19.55,19.53,19.55,128100.0,14.3087,14.3233,14.3087,14.3233,128100.0
2009-04-08 13:35:00,19.55,19.55,19.5,19.5,447200.0,14.3233,14.3233,14.2867,14.2867,447200.0
2009-04-08 13:40:00,19.5,19.55,19.5,19.54,541800.0,14.2867,14.3233,14.2867,14.316,541800.0
2009-04-08 13:45:00,19.53,19.55,19.52,19.55,311500.0,14.3087,14.3233,14.3013,14.3233,311500.0
2009-04-08 13:50:00,19.55,19.56,19.52,19.52,96500.0,14.3233,14.3306,14.3013,14.3013,96500.0
2009-04-08 13:55:00,19.53,19.56,19.52,19.54,497400.0,14.3087,14.3306,14.3013,14.316,497400.0
2009-04-08 14:00:00,19.54,19.56,19.48,19.48,549500.0,14.316,14.3306,14.272,14.272,549500.0
2009-04-08 14:05:00,19.48,19.49,19.44,19.45,63100.0,14.272,14.2793,14.2427,14.25,63100.0
2009-04-08 14:10:00,19.45,19.5,19.44,19.5,66900.0,14.25,14.2867,14.2427,14.2867,66900.0
2009-04-08 14:15:00,19.5,19.5,19.43,19.46,198500.0,14.2867,14.2867,14.2354,14.2574,198500.0
2009-04-08 14:20:00,19.47,19.48,19.42,19.43,168800.0,14.2647,14.272,14.2281,14.2354,168800.0
2009-04-08 14:25:00,19.42,19.45,19.42,19.45,68300.0,14.2281,14.25,14.2281,14.25,68300.0
2009-04-08 14:30:00,19.46,19.47,19.41,19.42,77900.0,14.2574,14.2647,14.2207,14.2281,77900.0
2009-04-08 14:35:00,19.42,19.45,19.4,19.42,285100.0,14.2281,14.25,14.2134,14.2281,285100.0
2009-04-08 14:40:00,19.43,19.47,19.4,19.44,185500.0,14.2354,14.2647,14.2134,14.2427,185500.0
2009-04-08 14:45:00,19.45,19.46,19.43,19.44,38100.0,14.25,14.2574,14.2354,14.2427,38100.0
2009-04-08 14:50:00,19.43,19.43,19.38,19.39,119000.0,14.2354,14.2354,14.1988,14.2061,119000.0
2009-04-08 14:55:00,19.38,19.4,19.35,19.39,117700.0,14.1988,14.2134,14.1768,14.2061,117700.0
2009-04-08 15:00:00,19.38,19.38,19.3,19.3,90600.0,14.1988,14.1988,14.1401,14.1401,90600.0
2009-04-08 15:05:00,19.3,19.31,19.28,19.3,289600.0,14.1401,14.1475,14.1255,14.1401,289600.0
2009-04-08 15:10:00,19.31,19.31,19.24,19.3,654400.0,14.1475,14.1475,14.0962,14.1401,654400.0
2009-04-08 15:15:00,19.3,19.34,19.28,19.34,199800.0,14.1401,14.1694,14.1255,14.1694,199800.0
2009-04-08 15:20:00,19.34,19.37,19.33,19.37,103700.0,14.1694,14.1914,14.1621,14.1914,103700.0
2009-04-08 15:25:00,19.38,19.41,19.34,19.35,281600.0,14.1988,14.2207,14.1694,14.1768,281600.0
2009-04-08 15:30:00,19.36,19.44,19.36,19.43,216900.0,14.1841,14.2427,14.1841,14.2354,216900.0
2009-04-08 15:35:00,19.43,19.47,19.41,19.47,157800.0,14.2354,14.2647,14.2207,14.2647,157800.0
2009-04-08 15:40:00,19.47,19.48,19.45,19.48,249100.0,14.2647,14.272,14.25,14.272,249100.0
2009-04-08 15:45:00,19.48,19.51,19.45,19.48,341700.0,14.272,14.294,14.25,14.272,341700.0
2009-04-08 15:50:00,19.49,19.51,19.46,19.47,304900.0,14.2793,14.294,14.2574,14.2647,304900.0
2009-04-08 15:55:00,19.46,19.55,19.46,19.52,793600.0,14.2574,14.3233,14.2574,14.3013,793600.0
2009-04-09 09:30:00,19.93,20.21,19.93,20.16,325600.0,14.6017,14.8069,14.6017,14.7702,325600.0
2009-04-09 09:35:00,20.16,20.24,20.15,20.18,189800.0,14.7702,14.8288,14.7629,14.7849,189800.0
2009-04-09 09:40:00,20.19,20.27,20.17,20.26,543000.0,14.7922,14.8508,14.7775,14.8435,543000.0
2009-04-09 09:45:00,20.27,20.28,20.25,20.26,209000.0,14.8508,14.8581,14.8362,14.8435,209000.0
2009-04-09 09:50:00,20.25,20.4,20.25,20.39,235500.0,14.8362,14.9461,14.8362,14.9387,235500.0
2009-04-09 09:55:00,20.39,20.46,20.38,20.45,164700.0,14.9387,14.99,14.9314,14.9827,164700.0
2009-04-09 10:00:00,20.46,20.52,20.46,20.5,336700.0,14.99,15.034,14.99,15.0193,336700.0
2009-04-09 10:05:00,20.5,20.51,20.45,20.45,68900.0,15.0193,15.0266,14.9827,14.9827,68900.0
2009-04-09 10:10:00,20.46,20.48,20.44,20.48,66200.0,14.99,15.0047,14.9754,15.0047,66200.0
2009-04-09 10:15:00,20.49,20.5,20.48,20.48,94600.0,15.012,15.0193,15.0047,15.0047,94600.0
2009-04-09 10:20:00,20.48,20.54,20.48,20.51,69700.0,15.0047,15.0486,15.0047,15.0266,69700.0
2009-04-09 10:25:00,20.51,20.57,20.5,20.54,92300.0,15.0266,15.0706,15.0193,15.0486,92300.0
2009-04-09 10:30:00,20.55,20.56,20.51,20.52,55400.0,15.056,15.0633,15.0266,15.034,55400.0
2009-04-09 10:35:00,20.52,20.58,20.52,20.57,85200.0,15.034,15.0779,15.034,15.0706,85200.0
2009-04-09 10:40:00,20.56,20.56,20.48,20.49,102100.0,15.0633,15.0633,15.0047,15.012,102100.0
2009-04-09 10:45:00,20.48,20.49,20.46,20.47,150500.0,15.0047,15.012,14.99,14.9973,150500.0
2009-04-09 10:50:00,20.47,20.49,20.46,20.46,69400.0,14.9973,15.012,14.99,14.99,69400.0
2009-04-09 10:55:00,20.46,20.48,20.46,20.46,83600.0,14.99,15.0047,14.99,14.99,83600.0
2009-04-09 11:00:00,20.47,20.49,20.44,20.48,5516500.0,14.9973,15.012,14.9754,15.0047,5516500.0
2009-04-09 11:05:00,20.47,20.48,20.47,20.48,40700.0,14.9973,15.0047,14.9973,15.0047,40700.0
2009-04-09 11:10:00,20.47,20.48,20.45,20.45,95500.0,14.9973,15.0047,14.9827,14.9827,95500.0
2009-04-09 11:15:00,20.45,20.51,20.45,20.51,65500.0,14.9827,15.0266,14.9827,15.0266,65500.0
2009-04-09 11:20:00,20.5,20.51,20.48,20.49,71000.0,15.0193,15.0266,15.0047,15.012,71000.0
2009-04-09 11:25:00,20.49,20.49,20.44,20.45,87100.0,15.012,15.012,14.9754,14.9827,87100.0
2009-04-09 11:30:00,20.45,20.46,20.43,20.44,92200.0,14.9827,14.99,14.968,14.9754,92200.0
2009-04-09 11:35:00,20.43,20.43,20.4,20.42,71500.0,14.968,14.968,14.9461,14.9607,71500.0
2009-04-09 11:40:00,20.41,20.42,20.38,20.39,89000.0,14.9534,14.9607,14.9314,14.9387,89000.0
2009-04-09 11:45:00,20.39,20.42,20.37,20.42,93900.0,14.9387,14.9607,14.9241,14.9607,93900.0
2009-04-09 11:50:00,20.42,20.42,20.41,20.42,47500.0,14.9607,14.9607,14.9534,14.9607,47500.0
2009-04-09 11:55:00,20.42,20.47,20.41,20.47,62200.0,14.9607,14.9973,14.9534,14.9973,62200.0
2009-04-09 12:00:00,20.47,20.47,20.45,20.45,82500.0,14.9973,14.9973,14.9827,14.9827,82500.0
2009-04-09 12:05:00,20.45,20.47,20.43,20.46,98100.0,14.9827,14.9973,14.968,14.99,98100.0
2009-04-09 12:10:00,20.46,20.49,20.45,20.45,101300.0,14.99,15.012,14.9827,14.9827,101300.0
2009-04-09 12:15:00,20.44,20.44,20.42,20.43,78900.0,14.9754,14.9754,14.9607,14.968,78900.0
2009-04-09 12:20:00,20.42,20.45,20.42,20.45,78300.0,14.9607,14.9827,14.9607,14.9827,78300.0
2009-04-09 12:25:00,20.45,20.48,20.44,20.48,103700.0,14.9827,15.0047,14.9754,15.0047,103700.0
2009-04-09 12:30:00,20.48,20.5,20.48,20.49,92300.0,15.0047,15.0193,15.0047,15.012,92300.0
2009-04-09 12:35:00,20.49,20.5,20.48,20.5,57200.0,15.012,15.0193,15.0047,15.0193,57200.0
2009-04-09 12:40:00,20.5,20.51,20.48,20.5,83700.0,15.0193,15.0266,15.0047,15.0193,83700.0
2009-04-09 12:45:00,20.5,20.52,20.49,20.5,586300.0,15.0193,15.034,15.012,15.0193,586300.0
2009-04-09 12:50:00,20.5,20.52,20.49,20.5,145500.0,15.0193,15.034,15.012,15.0193,145500.0
2009-04-09 12:55:00,20.5,20.51,20.5,20.5,82900.0,15.0193,15.0266,15.0193,15.0193,82900.0
2009-04-09 13:00:00,20.5,20.52,20.49,20.51,254200.0,15.0193,15.034,15.012,15.0266,254200.0
2009-04-09 13:05:00,20.51,20.55,20.51,20.55,87000.0,15.0266,15.056,15.0266,15.056,87000.0
2009-04-09 13:10:00,20.55,20.55,20.53,20.54,67400.0,15.056,15.056,15.0413,15.0486,67400.0
2009-04-09 13:15:00,20.54,20.55,20.52,20.55,137200.0,15.0486,15.056,15.034,15.056,137200.0
2009-04-09 13:20:00,20.55,20.58,20.55,20.58,93700.0,15.056,15.0779,15.056,15.0779,93700.0
2009-04-09 13:25:00,20.58,20.59,20.53,20.54,84300.0,15.0779,15.0853,15.0413,15.0486,84300.0
2009-04-09 13:30:00,20.55,20.56,20.53,20.54,134700.0,15.056,15.0633,15.0413,15.0486,134700.0
2009-04-09 13:35:00,20.53,20.55,20.52,20.53,56800.0,15.0413,15.056,15.034,15.0413,56800.0
2009-04-09 13:40:00,20.53,20.55,20.51,20.53,263900.0,15.0413,15.056,15.0266,15.0413,263900.0
2009-04-09 13:45:00,20.54,20.58,20.53,20.57,125100.0,15.0486,15.0779,15.0413,15.0706,125100.0
2009-04-09 13:50:00,20.57,20.57,20.56,20.57,137800.0,15.0706,15.0706,15.0633,15.0706,137800.0
2009-04-09 13:55:00,20.57,20.58,20.56,20.57,124700.0,15.0706,15.0779,15.0633,15.0706,124700.0
2009-04-09 14:00:00,20.58,20.58,20.54,20.55,98500.0,15.0779,15.0779,15.0486,15.056,98500.0
2009-04-09 14:05:00,20.55,20.57,20.54,20.57,102400.0,15.056,15.0706,15.0486,15.0706,102400.0
2009-04-09 14:10:00,20.57,20.57,20.52,20.53,133400.0,15.0706,15.0706,15.034,15.0413,133400.0
2009-04-09 14:15:00,20.52,20.53,20.45,20.48,135500.0,15.034,15.0413,14.9827,15.0047,135500.0
2009-04-09 14:20:00,20.49,20.5,20.47,20.49,100600.0,15.012,15.0193,14.9973,15.012,100600.0
2009-04-09 14:25:00,20.49,20.52,20.48,20.51,151200.0,15.012,15.034,15.0047,15.0266,151200.0
2009-04-09 14:30:00,20.52,20.54,20.51,20.54,149200.0,15.034,15.0486,15.0266,15.0486,149200.0
2009-04-09 14:35:00,20.55,20.59,20.53,20.59,138200.0,15.056,15.0853,15.0413,15.0853,138200.0
2009-04-09 14:40:00,20.59,20.59,20.57,20.57,124100.0,15.0853,15.0853,15.0706,15.0706,124100.0
2009-04-09 14:45:00,20.58,20.64,20.58,20.62,242600.0,15.0779,15.1219,15.0779,15.1072,242600.0
2009-04-09 14:50:00,20.61,20.64,20.58,20.59,255600.0,15.0999,15.1219,15.0779,15.0853,255600.0
2009-04-09 14:55:00,20.59,20.6,20.58,20.58,413800.0,15.0853,15.0926,15.0779,15.0779,413800.0
2009-04-09 15:00:00,20.58,20.6,20.57,20.59,136700.0,15.0779,15.0926,15.0706,15.0853,136700.0
2009-04-09 15:05:00,20.59,20.59,20.58,20.59,90200.0,15.0853,15.0853,15.0779,15.0853,90200.0
2009-04-09 15:10:00,20.58,20.59,20.52,20.53,141300.0,15.0779,15.0853,15.034,15.0413,141300.0
2009-04-09 15:15:00,20.53,20.59,20.52,20.58,169400.0,15.0413,15.0853,15.034,15.0779,169400.0
2009-04-09 15:20:00,20.58,20.58,20.52,20.52,115000.0,15.0779,15.0779,15.034,15.034,115000.0
2009-04-09 15:25:00,20.52,20.56,20.52,20.54,145100.0,15.034,15.0633,15.034,15.0486,145100.0
2009-04-09 15:30:00,20.53,20.54,20.5,20.52,203400.0,15.0413,15.0486,15.0193,15.034,203400.0
2009-04-09 15:35:00,20.53,20.55,20.51,20.55,201000.0,15.0413,15.056,15.0266,15.056,201000.0
2009-04-09 15:40:00,20.55,20.57,20.5,20.54,397000.0,15.056,15.0706,15.0193,15.0486,397000.0
2009-04-09 15:45:00,20.54,20.55,20.51,20.55,354900.0,15.0486,15.056,15.0266,15.056,354900.0
2009-04-09 15:50:00,20.55,20.57,20.52,20.52,629000.0,15.056,15.0706,15.034,15.034,629000.0
2009-04-09 15:55:00,20.53,20.57,20.52,20.53,899100.0,15.0413,15.0706,15.034,15.0413,899100.0
2009-04-13 09:30:00,20.21,20.37,20.16,20.22,106100.0,14.8069,14.9241,14.7702,14.8142,106100.0
2009-04-13 09:35:00,20.22,20.23,20.18,20.19,35900.0,14.8142,14.8215,14.7849,14.7922,35900.0
2009-04-13 09:40:00,20.18,20.19,20.1,20.12,49200.0,14.7849,14.7922,14.7263,14.7409,49200.0
2009-04-13 09:45:00,20.11,20.14,20.09,20.14,39500.0,14.7336,14.7556,14.7189,14.7556,39500.0
2009-04-13 09:50:00,20.13,20.14,20.09,20.14,47400.0,14.7482,14.7556,14.7189,14.7556,47400.0
2009-04-13 09:55:00,20.13,20.14,20.07,20.11,51300.0,14.7482,14.7556,14.7043,14.7336,51300.0
2009-04-13 10:00:00,20.11,20.17,20.1,20.17,31900.0,14.7336,14.7775,14.7263,14.7775,31900.0
2009-04-13 10:05:00,20.18,20.25,20.16,20.25,170700.0,14.7849,14.8362,14.7702,14.8362,170700.0
2009-04-13 10:10:00,20.25,20.38,20.25,20.37,65700.0,14.8362,14.9314,14.8362,14.9241,65700.0
2009-04-13 10:15:00,20.36,20.42,20.34,20.34,60600.0,14.9168,14.9607,14.9021,14.9021,60600.0
2009-04-13 10:20:00,20.34,20.41,20.34,20.41,112700.0,14.9021,14.9534,14.9021,14.9534,112700.0
2009-04-13 10:25:00,20.4,20.41,20.37,20.37,115400.0,14.9461,14.9534,14.9241,14.9241,115400.0
2009-04-13 10:30:00,20.36,20.36,20.27,20.28,86000.0,14.9168,14.9168,14.8508,14.8581,86000.0
2009-04-13 10:35:00,20.28,20.34,20.28,20.28,93300.0,14.8581,14.9021,14.8581,14.8581,93300.0
2009-04-13 10:40:00,20.27,20.28,20.25,20.25,52800.0,14.8508,14.8581,14.8362,14.8362,52800.0
2009-04-13 10:45:00,20.25,20.28,20.22,20.26,90000.0,14.8362,14.8581,14.8142,14.8435,90000.0
2009-04-13 10:50:00,20.26,20.3,20.26,20.26,51000.0,14.8435,14.8728,14.8435,14.8435,51000.0
2009-04-13 10:55:00,20.25,20.27,20.24,20.26,278700.0,14.8362,14.8508,14.8288,14.8435,278700.0
2009-04-13 11:00:00,20.25,20.25,20.17,20.19,93800.0,14.8362,14.8362,14.7775,14.7922,93800.0
2009-04-13 11:05:00,20.19,20.21,20.17,20.17,140800.0,14.7922,14.8069,14.7775,14.7775,140800.0
2009-04-13 11:10:00,20.17,20.21,20.17,20.19,108900.0,14.7775,14.8069,14.7775,14.7922,108900.0
2009-04-13 11:15:00,20.2,20.23,20.19,20.22,82900.0,14.7995,14.8215,14.7922,14.8142,82900.0
2009-04-13 11:20:00,20.21,20.24,20.21,20.22,125300.0,14.8069,14.8288,14.8069,14.8142,125300.0
2009-04-13 11:25:00,20.24,20.32,20.24,20.3,97900.0,14.8288,14.8874,14.8288,14.8728,97900.0
2009-04-13 11:30:00,20.31,20.31,20.28,20.28,63500.0,14.8801,14.8801,14.8581,14.8581,63500.0
2009-04-13 11:35:00,20.28,20.28,20.26,20.26,27800.0,14.8581,14.8581,14.8435,14.8435,27800.0
2009-04-13 11:40:00,20.26,20.3,20.24,20.25,56900.0,14.8435,14.8728,14.8288,14.8362,56900.0
2009-04-13 11:45:00,20.26,20.3,20.26,20.3,28100.0,14.8435,14.8728,14.8435,14.8728,28100.0
2009-04-13 11:50:00,20.3,20.3,20.24,20.25,261000.0,14.8728,14.8728,14.8288,14.8362,261000.0
2009-04-13 11:55:00,20.25,20.29,20.24,20.28,42800.0,14.8362,14.8655,14.8288,14.8581,42800.0
2009-04-13 12:00:00,20.29,20.33,20.29,20.31,88500.0,14.8655,14.8948,14.8655,14.8801,88500.0
2009-04-13 12:05:00,20.31,20.34,20.3,20.33,36300.0,14.8801,14.9021,14.8728,14.8948,36300.0
2009-04-13 12:10:00,20.33,20.34,20.32,20.33,37500.0,14.8948,14.9021,14.8874,14.8948,37500.0
2009-04-13 12:15:00,20.33,20.37,20.33,20.37,82600.0,14.8948,14.9241,14.8948,14.9241,82600.0
2009-04-13 12:20:00,20.36,20.36,20.35,20.36,34800.0,14.9168,14.9168,14.9094,14.9168,34800.0
2009-04-13 12:25:00,20.35,20.35,20.32,20.34,33400.0,14.9094,14.9094,14.8874,14.9021,33400.0
2009-04-13 12:30:00,20.34,20.38,20.33,20.37,36400.0,14.9021,14.9314,14.8948,14.9241,36400.0
2009-04-13 12:35:00,20.37,20.39,20.37,20.37,22300.0,14.9241,14.9387,14.9241,14.9241,22300.0
2009-04-13 12:40:00,20.37,20.39,20.37,20.38,24000.0,14.9241,14.9387,14.9241,14.9314,24000.0
2009-04-13 12:45:00,20.38,20.38,20.36,20.37,255200.0,14.9314,14.9314,14.9168,14.9241,255200.0
2009-04-13 12:50:00,20.37,20.38,20.36,20.38,48100.0,14.9241,14.9314,14.9168,14.9314,48100.0
2009-04-13 12:55:00,20.38,20.4,20.37,20.39,50900.0,14.9314,14.9461,14.9241,14.9387,50900.0
2009-04-13 13:00:00,20.39,20.39,20.34,20.34,49800.0,14.9387,14.9387,14.9021,14.9021,49800.0
2009-04-13 13:05:00,20.36,20.36,20.35,20.36,24700.0,14.9168,14.9168,14.9094,14.9168,24700.0
2009-04-13 13:10:00,20.35,20.36,20.35,20.36,555500.0,14.9094,14.9168,14.9094,14.9168,555500.0
2009-04-13 13:15:00,20.36,20.4,20.34,20.4,967400.0,14.9168,14.9461,14.9021,14.9461,967400.0
2009-04-13 13:20:00,20.39,20.49,20.39,20.47,563900.0,14.9387,15.012,14.9387,14.9973,563900.0
2009-04-13 13:25:00,20.47,20.49,20.46,20.49,212000.0,14.9973,15.012,14.99,15.012,212000.0
2009-04-13 13:30:00,20.49,20.54,20.49,20.53,221100.0,15.012,15.0486,15.012,15.0413,221100.0
2009-04-13 13:35:00,20.53,20.54,20.5,20.5,41000.0,15.0413,15.0486,15.0193,15.0193,41000.0
2009-04-13 13:40:00,20.5,20.51,20.5,20.51,17400.0,15.0193,15.0266,15.0193,15.0266,17400.0
2009-04-13 13:45:00,20.51,20.55,20.51,20.53,44500.0,15.0266,15.056,15.0266,15.0413,44500.0
2009-04-13 13:50:00,20.53,20.56,20.52,20.56,59200.0,15.0413,15.0633,15.034,15.0633,59200.0
2009-04-13 13:55:00,20.56,20.56,20.54,20.56,29600.0,15.0633,15.0633,15.0486,15.0633,29600.0
2009-04-13 14:00:00,20.56,20.59,20.56,20.59,937800.0,15.0633,15.0853,15.0633,15.0853,937800.0
2009-04-13 14:05:00,20.59,20.6,20.55,20.55,212900.0,15.0853,15.0926,15.056,15.056,212900.0
2009-04-13 14:10:00,20.56,20.57,20.51,20.52,339000.0,15.0633,15.0706,15.0266,15.034,339000.0
2009-04-13 14:15:00,20.52,20.54,20.5,20.54,299300.0,15.034,15.0486,15.0193,15.0486,299300.0
2009-04-13 14:20:00,20.54,20.55,20.52,20.54,180400.0,15.0486,15.056,15.034,15.0486,180400.0
2009-04-13 14:25:00,20.55,20.57,20.52,20.53,106600.0,15.056,15.0706,15.034,15.0413,106600.0
2009-04-13 14:30:00,20.54,20.56,20.53,20.56,66300.0,15.0486,15.0633,15.0413,15.0633,66300.0
2009-04-13 14:35:00,20.55,20.56,20.53,20.53,48600.0,15.056,15.0633,15.0413,15.0413,48600.0
2009-04-13 14:40:00,20.54,20.56,20.49,20.53,144300.0,15.0486,15.0633,15.012,15.0413,144300.0
2009-04-13 14:45:00,20.53,20.53,20.5,20.51,284800.0,15.0413,15.0413,15.0193,15.0266,284800.0
2009-04-13 14:50:00,20.5,20.53,20.49,20.51,267900.0,15.0193,15.0413,15.012,15.0266,267900.0
2009-04-13 14:55:00,20.52,20.55,20.5,20.5,247300.0,15.034,15.056,15.0193,15.0193,247300.0
2009-04-13 15:00:00,20.5,20.57,20.47,20.56,694100.0,15.0193,15.0706,14.9973,15.0633,694100.0
2009-04-13 15:05:00,20.56,20.6,20.55,20.56,74100.0,15.0633,15.0926,15.056,15.0633,74100.0
2009-04-13 15:10:00,20.57,20.62,20.56,20.61,208400.0,15.0706,15.1072,15.0633,15.0999,208400.0
2009-04-13 15:15:00,20.62,20.67,20.61,20.64,201900.0,15.1072,15.1439,15.0999,15.1219,201900.0
2009-04-13 15:20:00,20.64,20.66,20.63,20.65,191300.0,15.1219,15.1365,15.1146,15.1292,191300.0
2009-04-13 15:25:00,20.64,20.68,20.64,20.66,180300.0,15.1219,15.1512,15.1219,15.1365,180300.0
2009-04-13 15:30:00,20.66,20.71,20.65,20.68,346300.0,15.1365,15.1732,15.1292,15.1512,346300.0
2009-04-13 15:35:00,20.68,20.69,20.66,20.68,312800.0,15.1512,15.1585,15.1365,15.1512,312800.0
2009-04-13 15:40:00,20.68,20.72,20.65,20.71,444200.0,15.1512,15.1805,15.1292,15.1732,444200.0
2009-04-13 15:45:00,20.71,20.71,20.63,20.63,325300.0,15.1732,15.1732,15.1146,15.1146,325300.0
2009-04-13 15:50:00,20.63,20.65,20.57,20.58,527200.0,15.1146,15.1292,15.0706,15.0779,527200.0
2009-04-13 15:55:00,20.58,20.59,20.44,20.53,633600.0,15.0779,15.0853,14.9754,15.0413,633600.0
2009-04-14 09:30:00,20.3,20.41,20.2,20.34,157000.0,14.8728,14.9534,14.7995,14.9021,157000.0
2009-04-14 09:35:00,20.35,20.37,20.27,20.32,212200.0,14.9094,14.9241,14.8508,14.8874,212200.0
2009-04-14 09:40:00,20.32,20.32,20.24,20.28,129300.0,14.8874,14.8874,14.8288,14.8581,129300.0
2009-04-14 09:45:00,20.28,20.31,20.2,20.31,97800.0,14.8581,14.8801,14.7995,14.8801,97800.0
2009-04-14 09:50:00,20.31,20.4,20.31,20.39,104800.0,14.8801,14.9461,14.8801,14.9387,104800.0
2009-04-14 09:55:00,20.38,20.44,20.36,20.43,104200.0,14.9314,14.9754,14.9168,14.968,104200.0
2009-04-14 10:00:00,20.43,20.48,20.41,20.45,140400.0,14.968,15.0047,14.9534,14.9827,140400.0
2009-04-14 10:05:00,20.46,20.46,20.42,20.44,159000.0,14.99,14.99,14.9607,14.9754,159000.0
2009-04-14 10:10:00,20.44,20.5,20.43,20.47,119200.0,14.9754,15.0193,14.968,14.9973,119200.0
2009-04-14 10:15:00,20.46,20.51,20.43,20.5,182500.0,14.99,15.0266,14.968,15.0193,182500.0
2009-04-14 10:20:00,20.5,20.53,20.49,20.53,83400.0,15.0193,15.0413,15.012,15.0413,83400.0
2009-04-14 10:25:00,20.52,20.6,20.52,20.6,503100.0,15.034,15.0926,15.034,15.0926,503100.0
2009-04-14 10:30:00,20.6,20.66,20.59,20.63,467300.0,15.0926,15.1365,15.0853,15.1146,467300.0
2009-04-14 10:35:00,20.64,20.67,20.63,20.65,225000.0,15.1219,15.1439,15.1146,15.1292,225000.0
2009-04-14 10:40:00,20.65,20.7,20.64,20.68,263500.0,15.1292,15.1659,15.1219,15.1512,263500.0
2009-04-14 10:45:00,20.69,20.7,20.67,20.69,173100.0,15.1585,15.1659,15.1439,15.1585,173100.0
2009-04-14 10:50:00,20.68,20.69,20.64,20.64,123200.0,15.1512,15.1585,15.1219,15.1219,123200.0
2009-04-14 10:55:00,20.64,20.64,20.63,20.64,42100.0,15.1219,15.1219,15.1146,15.1219,42100.0
2009-04-14 11:00:00,20.64,20.67,20.62,20.65,199700.0,15.1219,15.1439,15.1072,15.1292,199700.0
2009-04-14 11:05:00,20.65,20.65,20.59,20.6,118100.0,15.1292,15.1292,15.0853,15.0926,118100.0
2009-04-14 11:10:00,20.61,20.61,20.57,20.59,70100.0,15.0999,15.0999,15.0706,15.0853,70100.0
2009-04-14 11:15:00,20.6,20.6,20.58,20.58,261000.0,15.0926,15.0926,15.0779,15.0779,261000.0
2009-04-14 11:20:00,20.58,20.59,20.5,20.51,271600.0,15.0779,15.0853,15.0193,15.0266,271600.0
2009-04-14 11:25:00,20.51,20.52,20.47,20.47,144800.0,15.0266,15.034,14.9973,14.9973,144800.0
2009-04-14 11:30:00,20.47,20.51,20.46,20.51,51400.0,14.9973,15.0266,14.99,15.0266,51400.0
2009-04-14 11:35:00,20.51,20.51,20.48,20.51,58100.0,15.0266,15.0266,15.0047,15.0266,58100.0
2009-04-14 11:40:00,20.52,20.52,20.5,20.5,69300.0,15.034,15.034,15.0193,15.0193,69300.0
2009-04-14 11:45:00,20.51,20.54,20.51,20.54,197500.0,15.0266,15.0486,15.0266,15.0486,197500.0
2009-04-14 11:50:00,20.53,20.53,20.5,20.51,114600.0,15.0413,15.0413,15.0193,15.0266,114600.0
2009-04-14 11:55:00,20.51,20.51,20.47,20.49,700700.0,15.0266,15.0266,14.9973,15.012,700700.0
2009-04-14 12:00:00,20.49,20.5,20.46,20.48,55200.0,15.012,15.0193,14.99,15.0047,55200.0
2009-04-14 12:05:00,20.49,20.49,20.43,20.44,32400.0,15.012,15.012,14.968,14.9754,32400.0
2009-04-14 12:10:00,20.43,20.43,20.4,20.4,109900.0,14.968,14.968,14.9461,14.9461,109900.0
2009-04-14 12:15:00,20.4,20.41,20.37,20.41,60600.0,14.9461,14.9534,14.9241,14.9534,60600.0
2009-04-14 12:20:00,20.41,20.41,20.37,20.38,60500.0,14.9534,14.9534,14.9241,14.9314,60500.0
2009-04-14 12:25:00,20.38,20.42,20.38,20.41,46600.0,14.9314,14.9607,14.9314,14.9534,46600.0
2009-04-14 12:30:00,20.41,20.43,20.4,20.42,50100.0,14.9534,14.968,14.9461,14.9607,50100.0
2009-04-14 12:35:00,20.42,20.44,20.38,20.39,38900.0,14.9607,14.9754,14.9314,14.9387,38900.0
2009-04-14 12:40:00,20.38,20.38,20.27,20.27,202400.0,14.9314,14.9314,14.8508,14.8508,202400.0
2009-04-14 12:45:00,20.27,20.27,20.17,20.18,146200.0,14.8508,14.8508,14.7775,14.7849,146200.0
2009-04-14 12:50:00,20.18,20.21,20.18,20.21,80800.0,14.7849,14.8069,14.7849,14.8069,80800.0
2009-04-14 12:55:00,20.2,20.21,20.17,20.2,126900.0,14.7995,14.8069,14.7775,14.7995,126900.0
2009-04-14 13:00:00,20.2,20.21,20.18,20.18,328100.0,14.7995,14.8069,14.7849,14.7849,328100.0
2009-04-14 13:05:00,20.18,20.2,20.17,20.19,90100.0,14.7849,14.7995,14.7775,14.7922,90100.0
2009-04-14 13:10:00,20.19,20.22,20.16,20.22,62900.0,14.7922,14.8142,14.7702,14.8142,62900.0
2009-04-14 13:15:00,20.23,20.25,20.22,20.23,73200.0,14.8215,14.8362,14.8142,14.8215,73200.0
2009-04-14 13:20:00,20.23,20.23,20.21,20.22,43400.0,14.8215,14.8215,14.8069,14.8142,43400.0
2009-04-14 13:25:00,20.22,20.25,20.2,20.25,72300.0,14.8142,14.8362,14.7995,14.8362,72300.0
2009-04-14 13:30:00,20.24,20.28,20.24,20.27,82600.0,14.8288,14.8581,14.8288,14.8508,82600.0
2009-04-14 13:35:00,20.26,20.26,20.22,20.22,45300.0,14.8435,14.8435,14.8142,14.8142,45300.0
2009-04-14 13:40:00,20.22,20.24,20.21,20.23,43700.0,14.8142,14.8288,14.8069,14.8215,43700.0
2009-04-14 13:45:00,20.23,20.23,20.18,20.19,61300.0,14.8215,14.8215,14.7849,14.7922,61300.0
2009-04-14 13:50:00,20.2,20.22,20.19,20.19,60500.0,14.7995,14.8142,14.7922,14.7922,60500.0
2009-04-14 13:55:00,20.18,20.25,20.18,20.24,55600.0,14.7849,14.8362,14.7849,14.8288,55600.0
2009-04-14 14:00:00,20.23,20.24,20.2,20.22,102500.0,14.8215,14.8288,14.7995,14.8142,102500.0
2009-04-14 14:05:00,20.22,20.22,20.18,20.19,79600.0,14.8142,14.8142,14.7849,14.7922,79600.0
2009-04-14 14:10:00,20.19,20.24,20.17,20.23,74100.0,14.7922,14.8288,14.7775,14.8215,74100.0
2009-04-14 14:15:00,20.23,20.26,20.21,20.25,86700.0,14.8215,14.8435,14.8069,14.8362,86700.0
2009-04-14 14:20:00,20.26,20.32,20.23,20.31,59600.0,14.8435,14.8874,14.8215,14.8801,59600.0
2009-04-14 14:25:00,20.31,20.31,20.28,20.3,71900.0,14.8801,14.8801,14.8581,14.8728,71900.0
2009-04-14 14:30:00,20.31,20.31,20.26,20.27,77100.0,14.8801,14.8801,14.8435,14.8508,77100.0
2009-04-14 14:35:00,20.27,20.3,20.24,20.3,54400.0,14.8508,14.8728,14.8288,14.8728,54400.0
2009-04-14 14:40:00,20.31,20.31,20.27,20.3,78000.0,14.8801,14.8801,14.8508,14.8728,78000.0
2009-04-14 14:45:00,20.3,20.31,20.26,20.27,107900.0,14.8728,14.8801,14.8435,14.8508,107900.0
2009-04-14 14:50:00,20.28,20.29,20.23,20.24,73800.0,14.8581,14.8655,14.8215,14.8288,73800.0
2009-04-14 14:55:00,20.24,20.33,20.24,20.33,68600.0,14.8288,14.8948,14.8288,14.8948,68600.0
2009-04-14 15:00:00,20.34,20.37,20.34,20.34,85000.0,14.9021,14.9241,14.9021,14.9021,85000.0
2009-04-14 15:05:00,20.34,20.35,20.29,20.3,96300.0,14.9021,14.9094,14.8655,14.8728,96300.0
2009-04-14 15:10:00,20.3,20.32,20.28,20.31,148600.0,14.8728,14.8874,14.8581,14.8801,148600.0
2009-04-14 15:15:00,20.31,20.38,20.3,20.38,222500.0,14.8801,14.9314,14.8728,14.9314,222500.0
2009-04-14 15:20:00,20.37,20.38,20.34,20.34,188900.0,14.9241,14.9314,14.9021,14.9021,188900.0
2009-04-14 15:25:00,20.35,20.36,20.27,20.3,247100.0,14.9094,14.9168,14.8508,14.8728,247100.0
2009-04-14 15:30:00,20.3,20.31,20.26,20.26,133400.0,14.8728,14.8801,14.8435,14.8435,133400.0
2009-04-14 15:35:00,20.26,20.29,20.22,20.23,1033100.0,14.8435,14.8655,14.8142,14.8215,1033100.0
2009-04-14 15:40:00,20.22,20.27,20.2,20.23,344400.0,14.8142,14.8508,14.7995,14.8215,344400.0
2009-04-14 15:45:00,20.23,20.35,20.23,20.29,220000.0,14.8215,14.9094,14.8215,14.8655,220000.0
2009-04-14 15:50:00,20.28,20.32,20.24,20.24,301500.0,14.8581,14.8874,14.8288,14.8288,301500.0
2009-04-14 15:55:00,20.24,20.27,20.2,20.24,1090500.0,14.8288,14.8508,14.7995,14.8288,1090500.0
2009-04-15 09:30:00,20.15,20.25,20.11,20.17,60800.0,14.7629,14.8362,14.7336,14.7775,60800.0
2009-04-15 09:35:00,20.16,20.17,20.12,20.15,83700.0,14.7702,14.7775,14.7409,14.7629,83700.0
2009-04-15 09:40:00,20.15,20.2,20.09,20.18,298200.0,14.7629,14.7995,14.7189,14.7849,298200.0
2009-04-15 09:45:00,20.18,20.2,20.17,20.19,26700.0,14.7849,14.7995,14.7775,14.7922,26700.0
2009-04-15 09:50:00,20.19,20.38,20.19,20.36,404500.0,14.7922,14.9314,14.7922,14.9168,404500.0
2009-04-15 09:55:00,20.35,20.41,20.32,20.41,87000.0,14.9094,14.9534,14.8874,14.9534,87000.0
2009-04-15 10:00:00,20.42,20.44,20.39,20.42,84400.0,14.9607,14.9754,14.9387,14.9607,84400.0
2009-04-15 10:05:00,20.42,20.51,20.4,20.51,111500.0,14.9607,15.0266,14.9461,15.0266,111500.0
2009-04-15 10:10:00,20.52,20.54,20.5,20.51,263200.0,15.034,15.0486,15.0193,15.0266,263200.0
2009-04-15 10:15:00,20.51,20.51,20.44,20.45,298100.0,15.0266,15.0266,14.9754,14.9827,298100.0
2009-04-15 10:20:00,20.47,20.51,20.47,20.51,898300.0,14.9973,15.0266,14.9973,15.0266,898300.0
2009-04-15 10:25:00,20.5,20.52,20.48,20.48,520600.0,15.0193,15.034,15.0047,15.0047,520600.0
2009-04-15 10:30:00,20.49,20.49,20.41,20.46,133700.0,15.012,15.012,14.9534,14.99,133700.0
2009-04-15 10:35:00,20.46,20.46,20.42,20.45,29100.0,14.99,14.99,14.9607,14.9827,29100.0
2009-04-15 10:40:00,20.44,20.46,20.42,20.46,281600.0,14.9754,14.99,14.9607,14.99,281600.0
2009-04-15 10:45:00,20.47,20.49,20.43,20.44,387000.0,14.9973,15.012,14.968,14.9754,387000.0
2009-04-15 10:50:00,20.43,20.43,20.39,20.4,77000.0,14.968,14.968,14.9387,14.9461,77000.0
2009-04-15 10:55:00,20.4,20.4,20.38,20.39,15900.0,14.9461,14.9461,14.9314,14.9387,15900.0
2009-04-15 11:00:00,20.39,20.42,20.38,20.39,40200.0,14.9387,14.9607,14.9314,14.9387,40200.0
2009-04-15 11:05:00,20.38,20.4,20.38,20.4,22100.0,14.9314,14.9461,14.9314,14.9461,22100.0
2009-04-15 11:10:00,20.39,20.43,20.39,20.43,64400.0,14.9387,14.968,14.9387,14.968,64400.0
2009-04-15 11:15:00,20.42,20.44,20.39,20.44,77700.0,14.9607,14.9754,14.9387,14.9754,77700.0
2009-04-15 11:20:00,20.44,20.48,20.44,20.48,50300.0,14.9754,15.0047,14.9754,15.0047,50300.0
2009-04-15 11:25:00,20.47,20.49,20.46,20.47,112900.0,14.9973,15.012,14.99,14.9973,112900.0
2009-04-15 11:30:00,20.46,20.52,20.45,20.52,215500.0,14.99,15.034,14.9827,15.034,215500.0
2009-04-15 11:35:00,20.51,20.55,20.51,20.53,46300.0,15.0266,15.056,15.0266,15.0413,46300.0
2009-04-15 11:40:00,20.52,20.54,20.51,20.51,21800.0,15.034,15.0486,15.0266,15.0266,21800.0
2009-04-15 11:45:00,20.51,20.51,20.47,20.5,37400.0,15.0266,15.0266,14.9973,15.0193,37400.0
2009-04-15 11:50:00,20.51,20.52,20.51,20.51,20300.0,15.0266,15.034,15.0266,15.0266,20300.0
2009-04-15 11:55:00,20.51,20.59,20.5,20.57,107900.0,15.0266,15.0853,15.0193,15.0706,107900.0
2009-04-15 12:00:00,20.57,20.59,20.56,20.57,56100.0,15.0706,15.0853,15.0633,15.0706,56100.0
2009-04-15 12:05:00,20.58,20.61,20.57,20.6,45600.0,15.0779,15.0999,15.0706,15.0926,45600.0
2009-04-15 12:10:00,20.59,20.6,20.57,20.6,27600.0,15.0853,15.0926,15.0706,15.0926,27600.0
2009-04-15 12:15:00,20.6,20.6,20.56,20.58,50200.0,15.0926,15.0926,15.0633,15.0779,50200.0
2009-04-15 12:20:00,20.57,20.63,20.57,20.58,39300.0,15.0706,15.1146,15.0706,15.0779,39300.0
2009-04-15 12:25:00,20.58,20.6,20.56,20.58,25300.0,15.0779,15.0926,15.0633,15.0779,25300.0
2009-04-15 12:30:00,20.57,20.58,20.57,20.58,24400.0,15.0706,15.0779,15.0706,15.0779,24400.0
2009-04-15 12:35:00,20.58,20.59,20.57,20.58,14200.0,15.0779,15.0853,15.0706,15.0779,14200.0
2009-04-15 12:40:00,20.58,20.58,20.56,20.57,17400.0,15.0779,15.0779,15.0633,15.0706,17400.0
2009-04-15 12:45:00,20.57,20.61,20.57,20.6,58500.0,15.0706,15.0999,15.0706,15.0926,58500.0
2009-04-15 12:50:00,20.6,20.63,20.59,20.62,42300.0,15.0926,15.1146,15.0853,15.1072,42300.0
2009-04-15 12:55:00,20.62,20.62,20.6,20.61,30100.0,15.1072,15.1072,15.0926,15.0999,30100.0
2009-04-15 13:00:00,20.61,20.65,20.58,20.59,585200.0,15.0999,15.1292,15.0779,15.0853,585200.0
2009-04-15 13:05:00,20.58,20.58,20.56,20.58,123600.0,15.0779,15.0779,15.0633,15.0779,123600.0
2009-04-15 13:10:00,20.59,20.6,20.59,20.59,30300.0,15.0853,15.0926,15.0853,15.0853,30300.0
2009-04-15 13:15:00,20.59,20.6,20.57,20.57,256700.0,15.0853,15.0926,15.0706,15.0706,256700.0
2009-04-15 13:20:00,20.57,20.59,20.54,20.54,64500.0,15.0706,15.0853,15.0486,15.0486,64500.0
2009-04-15 13:25:00,20.54,20.55,20.51,20.54,90500.0,15.0486,15.056,15.0266,15.0486,90500.0
2009-04-15 13:30:00,20.53,20.54,20.52,20.54,55900.0,15.0413,15.0486,15.034,15.0486,55900.0
2009-04-15 13:35:00,20.53,20.54,20.49,20.49,27100.0,15.0413,15.0486,15.012,15.012,27100.0
2009-04-15 13:40:00,20.48,20.49,20.43,20.45,61300.0,15.0047,15.012,14.968,14.9827,61300.0
2009-04-15 13:45:00,20.45,20.46,20.4,20.4,44200.0,14.9827,14.99,14.9461,14.9461,44200.0
2009-04-15 13:50:00,20.4,20.41,20.39,20.4,38700.0,14.9461,14.9534,14.9387,14.9461,38700.0
2009-04-15 13:55:00,20.4,20.42,20.39,20.42,29600.0,14.9461,14.9607,14.9387,14.9607,29600.0
2009-04-15 14:00:00,20.42,20.51,20.41,20.49,73100.0,14.9607,15.0266,14.9534,15.012,73100.0
2009-04-15 14:05:00,20.49,20.51,20.46,20.49,106200.0,15.012,15.0266,14.99,15.012,106200.0
2009-04-15 14:10:00,20.5,20.5,20.42,20.43,24400.0,15.0193,15.0193,14.9607,14.968,24400.0
2009-04-15 14:15:00,20.43,20.43,20.33,20.34,47400.0,14.968,14.968,14.8948,14.9021,47400.0
2009-04-15 14:20:00,20.34,20.35,20.31,20.32,43900.0,14.9021,14.9094,14.8801,14.8874,43900.0
2009-04-15 14:25:00,20.32,20.32,20.29,20.29,203100.0,14.8874,14.8874,14.8655,14.8655,203100.0
2009-04-15 14:30:00,20.28,20.33,20.27,20.29,72500.0,14.8581,14.8948,14.8508,14.8655,72500.0
2009-04-15 14:35:00,20.28,20.33,20.27,20.28,62000.0,14.8581,14.8948,14.8508,14.8581,62000.0
2009-04-15 14:40:00,20.28,20.29,20.25,20.27,17200.0,14.8581,14.8655,14.8362,14.8508,17200.0
2009-04-15 14:45:00,20.27,20.31,20.27,20.28,36800.0,14.8508,14.8801,14.8508,14.8581,36800.0
2009-04-15 14:50:00,20.29,20.31,20.27,20.27,33100.0,14.8655,14.8801,14.8508,14.8508,33100.0
2009-04-15 14:55:00,20.28,20.28,20.24,20.27,27000.0,14.8581,14.8581,14.8288,14.8508,27000.0
2009-04-15 15:00:00,20.28,20.36,20.28,20.33,45300.0,14.8581,14.9168,14.8581,14.8948,45300.0
2009-04-15 15:05:00,20.33,20.38,20.31,20.32,82900.0,14.8948,14.9314,14.8801,14.8874,82900.0
2009-04-15 15:10:00,20.31,20.42,20.3,20.42,229500.0,14.8801,14.9607,14.8728,14.9607,229500.0
2009-04-15 15:15:00,20.42,20.46,20.39,20.44,108500.0,14.9607,14.99,14.9387,14.9754,108500.0
2009-04-15 15:20:00,20.43,20.43,20.39,20.43,151300.0,14.968,14.968,14.9387,14.968,151300.0
2009-04-15 15:25:00,20.44,20.44,20.39,20.41,135500.0,14.9754,14.9754,14.9387,14.9534,135500.0
2009-04-15 15:30:00,20.42,20.45,20.39,20.43,166600.0,14.9607,14.9827,14.9387,14.968,166600.0
2009-04-15 15:35:00,20.43,20.45,20.4,20.44,205000.0,14.968,14.9827,14.9461,14.9754,205000.0
2009-04-15 15:40:00,20.45,20.5,20.43,20.43,267900.0,14.9827,15.0193,14.968,14.968,267900.0
2009-04-15 15:45:00,20.44,20.46,20.42,20.46,279700.0,14.9754,14.99,14.9607,14.99,279700.0
2009-04-15 15:50:00,20.46,20.51,20.44,20.51,342700.0,14.99,15.0266,14.9754,15.0266,342700.0
2009-04-15 15:55:00,20.51,20.55,20.51,20.52,430100.0,15.0266,15.056,15.0266,15.034,430100.0
2009-04-16 09:30:00,20.74,20.74,20.59,20.63,76700.0,15.1952,15.1952,15.0853,15.1146,76700.0
2009-04-16 09:35:00,20.63,20.7,20.59,20.7,83800.0,15.1146,15.1659,15.0853,15.1659,83800.0
2009-04-16 09:40:00,20.69,20.69,20.56,20.56,57000.0,15.1585,15.1585,15.0633,15.0633,57000.0
2009-04-16 09:45:00,20.56,20.59,20.53,20.56,68600.0,15.0633,15.0853,15.0413,15.0633,68600.0
2009-04-16 09:50:00,20.55,20.55,20.48,20.53,67900.0,15.056,15.056,15.0047,15.0413,67900.0
2009-04-16 09:55:00,20.54,20.59,20.53,20.56,135700.0,15.0486,15.0853,15.0413,15.0633,135700.0
2009-04-16 10:00:00,20.56,20.61,20.48,20.48,543400.0,15.0633,15.0999,15.0047,15.0047,543400.0
2009-04-16 10:05:00,20.48,20.52,20.46,20.47,82300.0,15.0047,15.034,14.99,14.9973,82300.0
2009-04-16 10:10:00,20.48,20.52,20.48,20.51,49700.0,15.0047,15.034,15.0047,15.0266,49700.0
2009-04-16 10:15:00,20.51,20.54,20.5,20.51,148100.0,15.0266,15.0486,15.0193,15.0266,148100.0
2009-04-16 10:20:00,20.51,20.55,20.5,20.5,58100.0,15.0266,15.056,15.0193,15.0193,58100.0
2009-04-16 10:25:00,20.51,20.61,20.51,20.58,73700.0,15.0266,15.0999,15.0266,15.0779,73700.0
2009-04-16 10:30:00,20.59,20.66,20.59,20.63,136600.0,15.0853,15.1365,15.0853,15.1146,136600.0
2009-04-16 10:35:00,20.63,20.63,20.59,20.6,74700.0,15.1146,15.1146,15.0853,15.0926,74700.0
2009-04-16 10:40:00,20.59,20.59,20.54,20.54,56600.0,15.0853,15.0853,15.0486,15.0486,56600.0
2009-04-16 10:45:00,20.53,20.53,20.48,20.51,63600.0,15.0413,15.0413,15.0047,15.0266,63600.0
2009-04-16 10:50:00,20.51,20.54,20.5,20.5,94700.0,15.0266,15.0486,15.0193,15.0193,94700.0
2009-04-16 10:55:00,20.5,20.56,20.49,20.56,99200.0,15.0193,15.0633,15.012,15.0633,99200.0
2009-04-16 11:00:00,20.57,20.58,20.53,20.55,62900.0,15.0706,15.0779,15.0413,15.056,62900.0
2009-04-16 11:05:00,20.54,20.61,20.53,20.61,37700.0,15.0486,15.0999,15.0413,15.0999,37700.0
2009-04-16 11:10:00,20.61,20.64,20.59,20.64,21100.0,15.0999,15.1219,15.0853,15.1219,21100.0
2009-04-16 11:15:00,20.63,20.65,20.63,20.65,43100.0,15.1146,15.1292,15.1146,15.1292,43100.0
2009-04-16 11:20:00,20.65,20.68,20.63,20.67,11600.0,15.1292,15.1512,15.1146,15.1439,11600.0
2009-04-16 11:25:00,20.67,20.7,20.66,20.7,18400.0,15.1439,15.1659,15.1365,15.1659,18400.0
2009-04-16 11:30:00,20.7,20.74,20.69,20.74,52200.0,15.1659,15.1952,15.1585,15.1952,52200.0
2009-04-16 11:35:00,20.75,20.78,20.75,20.77,192900.0,15.2025,15.2245,15.2025,15.2171,192900.0
2009-04-16 11:40:00,20.77,20.79,20.75,20.78,112700.0,15.2171,15.2318,15.2025,15.2245,112700.0
2009-04-16 11:45:00,20.77,20.8,20.77,20.79,22100.0,15.2171,15.2391,15.2171,15.2318,22100.0
2009-04-16 11:50:00,20.78,20.79,20.77,20.79,86900.0,15.2245,15.2318,15.2171,15.2318,86900.0
2009-04-16 11:55:00,20.79,20.82,20.79,20.8,56000.0,15.2318,15.2538,15.2318,15.2391,56000.0
2009-04-16 12:00:00,20.79,20.79,20.77,20.78,24900.0,15.2318,15.2318,15.2171,15.2245,24900.0
2009-04-16 12:05:00,20.78,20.8,20.78,20.79,6400.0,15.2245,15.2391,15.2245,15.2318,6400.0
2009-04-16 12:10:00,20.8,20.85,20.8,20.84,18400.0,15.2391,15.2757,15.2391,15.2684,18400.0
2009-04-16 12:15:00,20.84,20.85,20.83,20.83,33200.0,15.2684,15.2757,15.2611,15.2611,33200.0
2009-04-16 12:20:00,20.84,20.84,20.79,20.79,13600.0,15.2684,15.2684,15.2318,15.2318,13600.0
2009-04-16 12:25:00,20.8,20.8,20.77,20.8,130700.0,15.2391,15.2391,15.2171,15.2391,130700.0
2009-04-16 12:30:00,20.8,20.81,20.79,20.81,5900.0,15.2391,15.2464,15.2318,15.2464,5900.0
2009-04-16 12:35:00,20.81,20.81,20.8,20.8,15500.0,15.2464,15.2464,15.2391,15.2391,15500.0
2009-04-16 12:40:00,20.79,20.8,20.78,20.8,42000.0,15.2318,15.2391,15.2245,15.2391,42000.0
2009-04-16 12:45:00,20.8,20.87,20.8,20.87,272900.0,15.2391,15.2904,15.2391,15.2904,272900.0
2009-04-16 12:50:00,20.87,20.9,20.86,20.9,139400.0,15.2904,15.3124,15.2831,15.3124,139400.0
2009-04-16 12:55:00,20.9,20.91,20.89,20.9,63700.0,15.3124,15.3197,15.3051,15.3124,63700.0
2009-04-16 13:00:00,20.89,20.94,20.89,20.94,49300.0,15.3051,15.3417,15.3051,15.3417,49300.0
2009-04-16 13:05:00,20.94,20.94,20.89,20.89,123100.0,15.3417,15.3417,15.3051,15.3051,123100.0
2009-04-16 13:10:00,20.89,20.9,20.85,20.89,2073200.0,15.3051,15.3124,15.2757,15.3051,2073200.0
2009-04-16 13:15:00,20.89,20.9,20.84,20.87,1225600.0,15.3051,15.3124,15.2684,15.2904,1225600.0
2009-04-16 13:20:00,20.87,20.88,20.87,20.87,13600.0,15.2904,15.2977,15.2904,15.2904,13600.0
2009-04-16 13:25:00,20.87,20.9,20.87,20.89,12300.0,15.2904,15.3124,15.2904,15.3051,12300.0
2009-04-16 13:30:00,20.9,20.9,20.84,20.85,43800.0,15.3124,15.3124,15.2684,15.2757,43800.0
2009-04-16 13:35:00,20.85,20.86,20.82,20.82,219900.0,15.2757,15.2831,15.2538,15.2538,219900.0
2009-04-16 13:40:00,20.83,20.84,20.8,20.81,148700.0,15.2611,15.2684,15.2391,15.2464,148700.0
2009-04-16 13:45:00,20.82,20.83,20.79,20.79,21300.0,15.2538,15.2611,15.2318,15.2318,21300.0
2009-04-16 13:50:00,20.8,20.84,20.78,20.79,112100.0,15.2391,15.2684,15.2245,15.2318,112100.0
2009-04-16 13:55:00,20.8,20.88,20.79,20.86,45200.0,15.2391,15.2977,15.2318,15.2831,45200.0
2009-04-16 14:00:00,20.87,20.9,20.87,20.87,201300.0,15.2904,15.3124,15.2904,15.2904,201300.0
2009-04-16 14:05:00,20.88,20.93,20.88,20.9,546900.0,15.2977,15.3344,15.2977,15.3124,546900.0
2009-04-16 14:10:00,20.9,20.95,20.9,20.95,56800.0,15.3124,15.349,15.3124,15.349,56800.0
2009-04-16 14:15:00,20.96,20.96,20.94,20.95,182500.0,15.3563,15.3563,15.3417,15.349,182500.0
2009-04-16 14:20:00,20.96,20.99,20.95,20.96,95400.0,15.3563,15.3783,15.349,15.3563,95400.0
2009-04-16 14:25:00,20.97,21.02,20.97,21.02,210900.0,15.3637,15.4003,15.3637,15.4003,210900.0
2009-04-16 14:30:00,21.02,21.04,21.0,21.03,29900.0,15.4003,15.415,15.3856,15.4076,29900.0
2009-04-16 14:35:00,21.03,21.08,21.03,21.08,34600.0,15.4076,15.4443,15.4076,15.4443,34600.0
2009-04-16 14:40:00,21.07,21.11,21.07,21.1,40100.0,15.4369,15.4662,15.4369,15.4589,40100.0
2009-04-16 14:45:00,21.11,21.12,21.09,21.1,87000.0,15.4662,15.4736,15.4516,15.4589,87000.0
2009-04-16 14:50:00,21.1,21.17,21.1,21.16,68200.0,15.4589,15.5102,15.4589,15.5029,68200.0
2009-04-16 14:55:00,21.16,21.17,21.15,21.15,51100.0,15.5029,15.5102,15.4955,15.4955,51100.0
2009-04-16 15:00:00,21.15,21.15,21.12,21.14,84900.0,15.4955,15.4955,15.4736,15.4882,84900.0
2009-04-16 15:05:00,21.14,21.2,21.12,21.19,105800.0,15.4882,15.5322,15.4736,15.5249,105800.0
2009-04-16 15:10:00,21.18,21.22,21.18,21.19,291300.0,15.5175,15.5468,15.5175,15.5249,291300.0
2009-04-16 15:15:00,21.18,21.22,21.16,21.22,226200.0,15.5175,15.5468,15.5029,15.5468,226200.0
2009-04-16 15:20:00,21.21,21.25,21.21,21.21,56700.0,15.5395,15.5688,15.5395,15.5395,56700.0
2009-04-16 15:25:00,21.21,21.24,21.19,21.21,164300.0,15.5395,15.5615,15.5249,15.5395,164300.0
2009-04-16 15:30:00,21.21,21.23,21.18,21.21,155300.0,15.5395,15.5542,15.5175,15.5395,155300.0
2009-04-16 15:35:00,21.21,21.25,21.19,21.25,226500.0,15.5395,15.5688,15.5249,15.5688,226500.0
2009-04-16 15:40:00,21.25,21.26,21.15,21.16,641400.0,15.5688,15.5761,15.4955,15.5029,641400.0
2009-04-16 15:45:00,21.15,21.21,21.13,21.13,482200.0,15.4955,15.5395,15.4809,15.4809,482200.0
2009-04-16 15:50:00,21.14,21.18,21.13,21.17,773800.0,15.4882,15.5175,15.4809,15.5102,773800.0
2009-04-16 15:55:00,21.17,21.24,21.11,21.12,1490700.0,15.5102,15.5615,15.4662,15.4736,1490700.0
2009-04-17 09:30:00,21.27,21.27,21.04,21.15,167500.0,15.5835,15.5835,15.415,15.4955,167500.0
2009-04-17 09:35:00,21.15,21.15,21.04,21.07,179000.0,15.4955,15.4955,15.415,15.4369,179000.0
2009-04-17 09:40:00,21.07,21.08,20.98,21.04,188300.0,15.4369,15.4443,15.371,15.415,188300.0
2009-04-17 09:45:00,21.04,21.09,21.01,21.09,122600.0,15.415,15.4516,15.393,15.4516,122600.0
2009-04-17 09:50:00,21.1,21.12,21.01,21.12,192900.0,15.4589,15.4736,15.393,15.4736,192900.0
2009-04-17 09:55:00,21.12,21.18,21.05,21.08,293000.0,15.4736,15.5175,15.4223,15.4443,293000.0
2009-04-17 10:00:00,21.09,21.11,21.06,21.11,111800.0,15.4516,15.4662,15.4296,15.4662,111800.0
2009-04-17 10:05:00,21.12,21.19,21.12,21.18,284700.0,15.4736,15.5249,15.4736,15.5175,284700.0
2009-04-17 10:10:00,21.18,21.19,21.12,21.15,127200.0,15.5175,15.5249,15.4736,15.4955,127200.0
2009-04-17 10:15:00,21.15,21.16,21.08,21.14,77300.0,15.4955,15.5029,15.4443,15.4882,77300.0
2009-04-17 10:20:00,21.13,21.17,21.11,21.13,139900.0,15.4809,15.5102,15.4662,15.4809,139900.0
2009-04-17 10:25:00,21.13,21.15,21.11,21.13,28100.0,15.4809,15.4955,15.4662,15.4809,28100.0
2009-04-17 10:30:00,21.12,21.13,21.05,21.08,141100.0,15.4736,15.4809,15.4223,15.4443,141100.0
2009-04-17 10:35:00,21.07,21.08,21.0,21.02,64400.0,15.4369,15.4443,15.3856,15.4003,64400.0
2009-04-17 10:40:00,21.03,21.03,21.01,21.03,29500.0,15.4076,15.4076,15.393,15.4076,29500.0
2009-04-17 10:45:00,21.03,21.05,21.02,21.05,26800.0,15.4076,15.4223,15.4003,15.4223,26800.0
2009-04-17 10:50:00,21.05,21.05,21.04,21.04,10600.0,15.4223,15.4223,15.415,15.415,10600.0
2009-04-17 10:55:00,21.05,21.06,21.04,21.04,39500.0,15.4223,15.4296,15.415,15.415,39500.0
2009-04-17 11:00:00,21.03,21.05,21.0,21.0,212100.0,15.4076,15.4223,15.3856,15.3856,212100.0
2009-04-17 11:05:00,21.0,21.04,20.99,21.02,31300.0,15.3856,15.415,15.3783,15.4003,31300.0
2009-04-17 11:10:00,21.05,21.07,21.04,21.04,28200.0,15.4223,15.4369,15.415,15.415,28200.0
2009-04-17 11:15:00,21.04,21.04,21.0,21.0,23800.0,15.415,15.415,15.3856,15.3856,23800.0
2009-04-17 11:20:00,20.99,21.0,20.97,21.0,32000.0,15.3783,15.3856,15.3637,15.3856,32000.0
2009-04-17 11:25:00,21.0,21.03,20.99,21.02,98800.0,15.3856,15.4076,15.3783,15.4003,98800.0
2009-04-17 11:30:00,21.02,21.05,21.01,21.05,75600.0,15.4003,15.4223,15.393,15.4223,75600.0
2009-04-17 11:35:00,21.05,21.12,21.05,21.1,135800.0,15.4223,15.4736,15.4223,15.4589,135800.0
2009-04-17 11:40:00,21.1,21.13,21.09,21.11,34800.0,15.4589,15.4809,15.4516,15.4662,34800.0
2009-04-17 11:45:00,21.11,21.11,21.11,21.11,21700.0,15.4662,15.4662,15.4662,15.4662,21700.0
2009-04-17 11:50:00,21.1,21.13,21.09,21.12,29100.0,15.4589,15.4809,15.4516,15.4736,29100.0
2009-04-17 11:55:00,21.11,21.13,21.09,21.1,31600.0,15.4662,15.4809,15.4516,15.4589,31600.0
2009-04-17 12:00:00,21.1,21.11,21.08,21.09,65700.0,15.4589,15.4662,15.4443,15.4516,65700.0
2009-04-17 12:05:00,21.08,21.12,21.08,21.12,29900.0,15.4443,15.4736,15.4443,15.4736,29900.0
2009-04-17 12:10:00,21.12,21.14,21.11,21.12,32200.0,15.4736,15.4882,15.4662,15.4736,32200.0
2009-04-17 12:15:00,21.12,21.12,21.06,21.06,65600.0,15.4736,15.4736,15.4296,15.4296,65600.0
2009-04-17 12:20:00,21.07,21.09,21.06,21.08,14400.0,15.4369,15.4516,15.4296,15.4443,14400.0
2009-04-17 12:25:00,21.08,21.11,21.08,21.11,11800.0,15.4443,15.4662,15.4443,15.4662,11800.0
2009-04-17 12:30:00,21.11,21.11,21.04,21.05,30200.0,15.4662,15.4662,15.415,15.4223,30200.0
2009-04-17 12:35:00,21.05,21.05,21.03,21.04,74600.0,15.4223,15.4223,15.4076,15.415,74600.0
2009-04-17 12:40:00,21.03,21.07,21.03,21.07,28900.0,15.4076,15.4369,15.4076,15.4369,28900.0
2009-04-17 12:45:00,21.07,21.13,21.07,21.13,68300.0,15.4369,15.4809,15.4369,15.4809,68300.0
2009-04-17 12:50:00,21.12,21.14,21.09,21.13,54200.0,15.4736,15.4882,15.4516,15.4809,54200.0
2009-04-17 12:55:00,21.12,21.15,21.11,21.14,249600.0,15.4736,15.4955,15.4662,15.4882,249600.0
2009-04-17 13:00:00,21.14,21.15,21.14,21.14,443500.0,15.4882,15.4955,15.4882,15.4882,443500.0
2009-04-17 13:05:00,21.14,21.18,21.13,21.17,196400.0,15.4882,15.5175,15.4809,15.5102,196400.0
2009-04-17 13:10:00,21.18,21.21,21.17,21.21,60600.0,15.5175,15.5395,15.5102,15.5395,60600.0
2009-04-17 13:15:00,21.21,21.23,21.19,21.23,103200.0,15.5395,15.5542,15.5249,15.5542,103200.0
2009-04-17 13:20:00,21.23,21.25,21.22,21.24,57500.0,15.5542,15.5688,15.5468,15.5615,57500.0
2009-04-17 13:25:00,21.25,21.27,21.25,21.27,201500.0,15.5688,15.5835,15.5688,15.5835,201500.0
2009-04-17 13:30:00,21.27,21.27,21.23,21.26,120400.0,15.5835,15.5835,15.5542,15.5761,120400.0
2009-04-17 13:35:00,21.25,21.26,21.23,21.26,112100.0,15.5688,15.5761,15.5542,15.5761,112100.0
2009-04-17 13:40:00,21.26,21.28,21.25,21.28,38000.0,15.5761,15.5908,15.5688,15.5908,38000.0
2009-04-17 13:45:00,21.29,21.3,21.28,21.29,65500.0,15.5981,15.6054,15.5908,15.5981,65500.0
2009-04-17 13:50:00,21.29,21.3,21.28,21.29,14400.0,15.5981,15.6054,15.5908,15.5981,14400.0
2009-04-17 13:55:00,21.29,21.33,21.28,21.32,47700.0,15.5981,15.6274,15.5908,15.6201,47700.0
2009-04-17 14:00:00,21.32,21.32,21.29,21.29,269400.0,15.6201,15.6201,15.5981,15.5981,269400.0
2009-04-17 14:05:00,21.28,21.3,21.21,21.22,48300.0,15.5908,15.6054,15.5395,15.5468,48300.0
2009-04-17 14:10:00,21.22,21.23,21.2,21.23,245100.0,15.5468,15.5542,15.5322,15.5542,245100.0
2009-04-17 14:15:00,21.23,21.23,21.2,21.23,50000.0,15.5542,15.5542,15.5322,15.5542,50000.0
2009-04-17 14:20:00,21.24,21.26,21.22,21.25,74200.0,15.5615,15.5761,15.5468,15.5688,74200.0
2009-04-17 14:25:00,21.25,21.26,21.23,21.25,110400.0,15.5688,15.5761,15.5542,15.5688,110400.0
2009-04-17 14:30:00,21.26,21.28,21.25,21.28,348500.0,15.5761,15.5908,15.5688,15.5908,348500.0
2009-04-17 14:35:00,21.28,21.33,21.27,21.33,117900.0,15.5908,15.6274,15.5835,15.6274,117900.0
2009-04-17 14:40:00,21.32,21.34,21.31,21.31,167900.0,15.6201,15.6347,15.6128,15.6128,167900.0
2009-04-17 14:45:00,21.32,21.32,21.27,21.28,113300.0,15.6201,15.6201,15.5835,15.5908,113300.0
2009-04-17 14:50:00,21.27,21.27,21.21,21.21,69100.0,15.5835,15.5835,15.5395,15.5395,69100.0
2009-04-17 14:55:00,21.21,21.22,21.18,21.19,38500.0,15.5395,15.5468,15.5175,15.5249,38500.0
2009-04-17 15:00:00,21.19,21.24,21.19,21.23,44000.0,15.5249,15.5615,15.5249,15.5542,44000.0
2009-04-17 15:05:00,21.23,21.24,21.19,21.22,35800.0,15.5542,15.5615,15.5249,15.5468,35800.0
2009-04-17 15:10:00,21.23,21.28,21.23,21.27,321700.0,15.5542,15.5908,15.5542,15.5835,321700.0
2009-04-17 15:15:00,21.29,21.3,21.24,21.24,91300.0,15.5981,15.6054,15.5615,15.5615,91300.0
2009-04-17 15:20:00,21.25,21.32,21.23,21.3,156600.0,15.5688,15.6201,15.5542,15.6054,156600.0
2009-04-17 15:25:00,21.3,21.31,21.27,21.27,293800.0,15.6054,15.6128,15.5835,15.5835,293800.0
2009-04-17 15:30:00,21.26,21.28,21.21,21.24,155200.0,15.5761,15.5908,15.5395,15.5615,155200.0
2009-04-17 15:35:00,21.23,21.28,21.23,21.28,124900.0,15.5542,15.5908,15.5542,15.5908,124900.0
2009-04-17 15:40:00,21.28,21.32,21.25,21.29,121200.0,15.5908,15.6201,15.5688,15.5981,121200.0
2009-04-17 15:45:00,21.29,21.29,21.23,21.26,432900.0,15.5981,15.5981,15.5542,15.5761,432900.0
2009-04-17 15:50:00,21.25,21.27,21.2,21.2,282600.0,15.5688,15.5835,15.5322,15.5322,282600.0
2009-04-17 15:55:00,21.2,21.22,21.16,21.19,489400.0,15.5322,15.5468,15.5029,15.5249,489400.0
2009-04-20 09:30:00,20.77,20.8,20.63,20.65,274300.0,15.2171,15.2391,15.1146,15.1292,274300.0
2009-04-20 09:35:00,20.64,20.68,20.61,20.62,137200.0,15.1219,15.1512,15.0999,15.1072,137200.0
2009-04-20 09:40:00,20.62,20.63,20.47,20.48,393000.0,15.1072,15.1146,14.9973,15.0047,393000.0
2009-04-20 09:45:00,20.47,20.48,20.44,20.45,107500.0,14.9973,15.0047,14.9754,14.9827,107500.0
2009-04-20 09:50:00,20.46,20.46,20.39,20.42,147200.0,14.99,14.99,14.9387,14.9607,147200.0
2009-04-20 09:55:00,20.42,20.42,20.37,20.39,27700.0,14.9607,14.9607,14.9241,14.9387,27700.0
2009-04-20 10:00:00,20.38,20.38,20.3,20.35,226100.0,14.9314,14.9314,14.8728,14.9094,226100.0
2009-04-20 10:05:00,20.35,20.35,20.31,20.32,638300.0,14.9094,14.9094,14.8801,14.8874,638300.0
2009-04-20 10:10:00,20.31,20.32,20.28,20.3,384200.0,14.8801,14.8874,14.8581,14.8728,384200.0
2009-04-20 10:15:00,20.29,20.3,20.26,20.27,223700.0,14.8655,14.8728,14.8435,14.8508,223700.0
2009-04-20 10:20:00,20.26,20.28,20.25,20.27,154400.0,14.8435,14.8581,14.8362,14.8508,154400.0
2009-04-20 10:25:00,20.28,20.3,20.27,20.27,128300.0,14.8581,14.8728,14.8508,14.8508,128300.0
2009-04-20 10:30:00,20.26,20.26,20.2,20.24,136400.0,14.8435,14.8435,14.7995,14.8288,136400.0
2009-04-20 10:35:00,20.24,20.26,20.23,20.24,107100.0,14.8288,14.8435,14.8215,14.8288,107100.0
2009-04-20 10:40:00,20.24,20.24,20.18,20.18,126200.0,14.8288,14.8288,14.7849,14.7849,126200.0
2009-04-20 10:45:00,20.18,20.18,20.12,20.15,154200.0,14.7849,14.7849,14.7409,14.7629,154200.0
2009-04-20 10:50:00,20.15,20.17,20.13,20.16,94500.0,14.7629,14.7775,14.7482,14.7702,94500.0
2009-04-20 10:55:00,20.16,20.17,20.13,20.16,171900.0,14.7702,14.7775,14.7482,14.7702,171900.0
2009-04-20 11:00:00,20.16,20.16,20.14,20.14,104200.0,14.7702,14.7702,14.7556,14.7556,104200.0
2009-04-20 11:05:00,20.14,20.2,20.13,20.2,70300.0,14.7556,14.7995,14.7482,14.7995,70300.0
2009-04-20 11:10:00,20.2,20.2,20.19,20.2,55500.0,14.7995,14.7995,14.7922,14.7995,55500.0
2009-04-20 11:15:00,20.2,20.23,20.2,20.22,61300.0,14.7995,14.8215,14.7995,14.8142,61300.0
2009-04-20 11:20:00,20.22,20.25,20.22,20.23,55100.0,14.8142,14.8362,14.8142,14.8215,55100.0
2009-04-20 11:25:00,20.23,20.24,20.22,20.23,52100.0,14.8215,14.8288,14.8142,14.8215,52100.0
2009-04-20 11:30:00,20.24,20.24,20.2,20.2,98100.0,14.8288,14.8288,14.7995,14.7995,98100.0
2009-04-20 11:35:00,20.21,20.25,20.21,20.22,47500.0,14.8069,14.8362,14.8069,14.8142,47500.0
2009-04-20 11:40:00,20.22,20.23,20.2,20.22,64300.0,14.8142,14.8215,14.7995,14.8142,64300.0
2009-04-20 11:45:00,20.21,20.23,20.18,20.21,66700.0,14.8069,14.8215,14.7849,14.8069,66700.0
2009-04-20 11:50:00,20.22,20.29,20.22,20.28,65000.0,14.8142,14.8655,14.8142,14.8581,65000.0
2009-04-20 11:55:00,20.28,20.28,20.21,20.21,56700.0,14.8581,14.8581,14.8069,14.8069,56700.0
2009-04-20 12:00:00,20.22,20.22,20.18,20.19,95200.0,14.8142,14.8142,14.7849,14.7922,95200.0
2009-04-20 12:05:00,20.19,20.22,20.18,20.21,36800.0,14.7922,14.8142,14.7849,14.8069,36800.0
2009-04-20 12:10:00,20.2,20.24,20.18,20.24,67100.0,14.7995,14.8288,14.7849,14.8288,67100.0
2009-04-20 12:15:00,20.23,20.23,20.19,20.19,62600.0,14.8215,14.8215,14.7922,14.7922,62600.0
2009-04-20 12:20:00,20.19,20.23,20.19,20.2,60600.0,14.7922,14.8215,14.7922,14.7995,60600.0
2009-04-20 12:25:00,20.2,20.22,20.19,20.21,55200.0,14.7995,14.8142,14.7922,14.8069,55200.0
2009-04-20 12:30:00,20.21,20.22,20.19,20.22,51500.0,14.8069,14.8142,14.7922,14.8142,51500.0
2009-04-20 12:35:00,20.23,20.24,20.19,20.19,46300.0,14.8215,14.8288,14.7922,14.7922,46300.0
2009-04-20 12:40:00,20.19,20.24,20.19,20.24,45000.0,14.7922,14.8288,14.7922,14.8288,45000.0
2009-04-20 12:45:00,20.23,20.24,20.2,20.23,49900.0,14.8215,14.8288,14.7995,14.8215,49900.0
2009-04-20 12:50:00,20.23,20.25,20.21,20.25,26700.0,14.8215,14.8362,14.8069,14.8362,26700.0
2009-04-20 12:55:00,20.25,20.28,20.24,20.27,24700.0,14.8362,14.8581,14.8288,14.8508,24700.0
2009-04-20 13:00:00,20.28,20.28,20.22,20.23,68500.0,14.8581,14.8581,14.8142,14.8215,68500.0
2009-04-20 13:05:00,20.23,20.23,20.19,20.19,283800.0,14.8215,14.8215,14.7922,14.7922,283800.0
2009-04-20 13:10:00,20.19,20.2,20.16,20.17,58000.0,14.7922,14.7995,14.7702,14.7775,58000.0
2009-04-20 13:15:00,20.17,20.17,20.15,20.17,221300.0,14.7775,14.7775,14.7629,14.7775,221300.0
2009-04-20 13:20:00,20.16,20.19,20.16,20.16,406700.0,14.7702,14.7922,14.7702,14.7702,406700.0
2009-04-20 13:25:00,20.17,20.17,20.16,20.16,31800.0,14.7775,14.7775,14.7702,14.7702,31800.0
2009-04-20 13:30:00,20.15,20.2,20.15,20.2,54600.0,14.7629,14.7995,14.7629,14.7995,54600.0
2009-04-20 13:35:00,20.21,20.22,20.18,20.21,46500.0,14.8069,14.8142,14.7849,14.8069,46500.0
2009-04-20 13:40:00,20.21,20.24,20.21,20.22,60200.0,14.8069,14.8288,14.8069,14.8142,60200.0
2009-04-20 13:45:00,20.22,20.8,20.19,20.8,93700.0,14.8142,15.2391,14.7922,15.2391,93700.0
2009-04-20 13:50:00,20.2,20.22,20.19,20.21,55200.0,14.7995,14.8142,14.7922,14.8069,55200.0
2009-04-20 13:55:00,20.21,20.25,20.21,20.25,55400.0,14.8069,14.8362,14.8069,14.8362,55400.0
2009-04-20 14:00:00,20.24,20.24,20.19,20.22,35800.0,14.8288,14.8288,14.7922,14.8142,35800.0
2009-04-20 14:05:00,20.22,20.22,20.2,20.2,17400.0,14.8142,14.8142,14.7995,14.7995,17400.0
2009-04-20 14:10:00,20.2,20.2,20.17,20.17,65800.0,14.7995,14.7995,14.7775,14.7775,65800.0
2009-04-20 14:15:00,20.18,20.2,20.17,20.19,43700.0,14.7849,14.7995,14.7775,14.7922,43700.0
2009-04-20 14:20:00,20.19,20.21,20.18,20.21,43500.0,14.7922,14.8069,14.7849,14.8069,43500.0
2009-04-20 14:25:00,20.2,20.21,20.16,20.2,80300.0,14.7995,14.8069,14.7702,14.7995,80300.0
2009-04-20 14:30:00,20.2,20.21,20.19,20.2,50600.0,14.7995,14.8069,14.7922,14.7995,50600.0
2009-04-20 14:35:00,20.2,20.2,20.16,20.17,56000.0,14.7995,14.7995,14.7702,14.7775,56000.0
2009-04-20 14:40:00,20.17,20.22,20.17,20.21,56000.0,14.7775,14.8142,14.7775,14.8069,56000.0
2009-04-20 14:45:00,20.21,20.21,20.2,20.21,46000.0,14.8069,14.8069,14.7995,14.8069,46000.0
2009-04-20 14:50:00,20.21,20.21,20.14,20.14,67600.0,14.8069,14.8069,14.7556,14.7556,67600.0
2009-04-20 14:55:00,20.14,20.15,20.12,20.12,50200.0,14.7556,14.7629,14.7409,14.7409,50200.0
2009-04-20 15:00:00,20.13,20.15,20.12,20.14,63600.0,14.7482,14.7629,14.7409,14.7556,63600.0
2009-04-20 15:05:00,20.13,20.16,20.11,20.15,112600.0,14.7482,14.7702,14.7336,14.7629,112600.0
2009-04-20 15:10:00,20.16,20.17,20.14,20.15,77500.0,14.7702,14.7775,14.7556,14.7629,77500.0
2009-04-20 15:15:00,20.16,20.16,20.13,20.14,87900.0,14.7702,14.7702,14.7482,14.7556,87900.0
2009-04-20 15:20:00,20.15,20.16,20.12,20.15,94100.0,14.7629,14.7702,14.7409,14.7629,94100.0
2009-04-20 15:25:00,20.14,20.15,20.11,20.15,127400.0,14.7556,14.7629,14.7336,14.7629,127400.0
2009-04-20 15:30:00,20.15,20.26,20.15,20.22,198900.0,14.7629,14.8435,14.7629,14.8142,198900.0
2009-04-20 15:35:00,20.23,20.24,20.17,20.17,136600.0,14.8215,14.8288,14.7775,14.7775,136600.0
2009-04-20 15:40:00,20.17,20.23,20.14,20.2,212400.0,14.7775,14.8215,14.7556,14.7995,212400.0
2009-04-20 15:45:00,20.21,20.28,20.21,20.25,232900.0,14.8069,14.8581,14.8069,14.8362,232900.0
2009-04-20 15:50:00,20.24,20.25,20.17,20.18,398500.0,14.8288,14.8362,14.7775,14.7849,398500.0
2009-04-20 15:55:00,20.18,20.2,20.15,20.18,573200.0,14.7849,14.7995,14.7629,14.7849,573200.0
2009-04-21 09:30:00,20.02,20.09,19.98,20.05,274300.0,14.6677,14.7189,14.6383,14.6896,274300.0
2009-04-21 09:35:00,20.05,20.2,20.05,20.19,179600.0,14.6896,14.7995,14.6896,14.7922,179600.0
2009-04-21 09:40:00,20.2,20.32,20.19,20.28,290900.0,14.7995,14.8874,14.7922,14.8581,290900.0
2009-04-21 09:45:00,20.28,20.31,20.26,20.27,112000.0,14.8581,14.8801,14.8435,14.8508,112000.0
2009-04-21 09:50:00,20.27,20.35,20.27,20.31,263000.0,14.8508,14.9094,14.8508,14.8801,263000.0
2009-04-21 09:55:00,20.31,20.32,20.27,20.28,200300.0,14.8801,14.8874,14.8508,14.8581,200300.0
2009-04-21 10:00:00,20.28,20.3,20.22,20.22,357000.0,14.8581,14.8728,14.8142,14.8142,357000.0
2009-04-21 10:05:00,20.23,20.26,20.19,20.26,222100.0,14.8215,14.8435,14.7922,14.8435,222100.0
2009-04-21 10:10:00,20.25,20.26,20.17,20.17,185300.0,14.8362,14.8435,14.7775,14.7775,185300.0
2009-04-21 10:15:00,20.17,20.2,20.15,20.17,27200.0,14.7775,14.7995,14.7629,14.7775,27200.0
2009-04-21 10:20:00,20.17,20.18,20.14,20.17,180800.0,14.7775,14.7849,14.7556,14.7775,180800.0
2009-04-21 10:25:00,20.17,20.18,20.14,20.18,26200.0,14.7775,14.7849,14.7556,14.7849,26200.0
2009-04-21 10:30:00,20.17,20.19,20.14,20.16,75200.0,14.7775,14.7922,14.7556,14.7702,75200.0
2009-04-21 10:35:00,20.16,20.24,20.16,20.22,25600.0,14.7702,14.8288,14.7702,14.8142,25600.0
2009-04-21 10:40:00,20.22,20.22,20.16,20.21,119900.0,14.8142,14.8142,14.7702,14.8069,119900.0
2009-04-21 10:45:00,20.21,20.24,20.21,20.24,60000.0,14.8069,14.8288,14.8069,14.8288,60000.0
2009-04-21 10:50:00,20.23,20.25,20.22,20.22,26000.0,14.8215,14.8362,14.8142,14.8142,26000.0
2009-04-21 10:55:00,20.22,20.28,20.22,20.28,42100.0,14.8142,14.8581,14.8142,14.8581,42100.0
2009-04-21 11:00:00,20.29,20.35,20.28,20.33,31800.0,14.8655,14.9094,14.8581,14.8948,31800.0
2009-04-21 11:05:00,20.33,20.38,20.33,20.36,27900.0,14.8948,14.9314,14.8948,14.9168,27900.0
2009-04-21 11:10:00,20.36,20.41,20.36,20.4,131400.0,14.9168,14.9534,14.9168,14.9461,131400.0
2009-04-21 11:15:00,20.4,20.48,20.4,20.47,146600.0,14.9461,15.0047,14.9461,14.9973,146600.0
2009-04-21 11:20:00,20.47,20.5,20.47,20.49,104600.0,14.9973,15.0193,14.9973,15.012,104600.0
2009-04-21 11:25:00,20.5,20.51,20.47,20.47,34300.0,15.0193,15.0266,14.9973,14.9973,34300.0
2009-04-21 11:30:00,20.47,20.48,20.45,20.47,27800.0,14.9973,15.0047,14.9827,14.9973,27800.0
2009-04-21 11:35:00,20.46,20.46,20.44,20.45,20900.0,14.99,14.99,14.9754,14.9827,20900.0
2009-04-21 11:40:00,20.45,20.5,20.44,20.49,35400.0,14.9827,15.0193,14.9754,15.012,35400.0
2009-04-21 11:45:00,20.5,20.57,20.5,20.56,110100.0,15.0193,15.0706,15.0193,15.0633,110100.0
2009-04-21 11:50:00,20.56,20.56,20.51,20.53,148100.0,15.0633,15.0633,15.0266,15.0413,148100.0
2009-04-21 11:55:00,20.54,20.56,20.52,20.54,134100.0,15.0486,15.0633,15.034,15.0486,134100.0
2009-04-21 12:00:00,20.54,20.57,20.54,20.57,114900.0,15.0486,15.0706,15.0486,15.0706,114900.0
2009-04-21 12:05:00,20.57,20.59,20.54,20.56,75900.0,15.0706,15.0853,15.0486,15.0633,75900.0
2009-04-21 12:10:00,20.56,20.56,20.53,20.53,128000.0,15.0633,15.0633,15.0413,15.0413,128000.0
2009-04-21 12:15:00,20.54,20.57,20.54,20.57,32800.0,15.0486,15.0706,15.0486,15.0706,32800.0
2009-04-21 12:20:00,20.57,20.59,20.55,20.57,59200.0,15.0706,15.0853,15.056,15.0706,59200.0
2009-04-21 12:25:00,20.58,20.6,20.56,20.57,48300.0,15.0779,15.0926,15.0633,15.0706,48300.0
2009-04-21 12:30:00,20.57,20.6,20.56,20.6,24400.0,15.0706,15.0926,15.0633,15.0926,24400.0
2009-04-21 12:35:00,20.6,20.64,20.58,20.59,55000.0,15.0926,15.1219,15.0779,15.0853,55000.0
2009-04-21 12:40:00,20.59,20.62,20.59,20.62,41500.0,15.0853,15.1072,15.0853,15.1072,41500.0
2009-04-21 12:45:00,20.62,20.66,20.62,20.64,34100.0,15.1072,15.1365,15.1072,15.1219,34100.0
2009-04-21 12:50:00,20.64,20.65,20.62,20.63,26400.0,15.1219,15.1292,15.1072,15.1146,26400.0
2009-04-21 12:55:00,20.63,20.63,20.53,20.54,35000.0,15.1146,15.1146,15.0413,15.0486,35000.0
2009-04-21 13:00:00,20.53,20.55,20.52,20.53,33900.0,15.0413,15.056,15.034,15.0413,33900.0
2009-04-21 13:05:00,20.54,20.55,20.53,20.54,37800.0,15.0486,15.056,15.0413,15.0486,37800.0
2009-04-21 13:10:00,20.54,20.58,20.53,20.56,41200.0,15.0486,15.0779,15.0413,15.0633,41200.0
2009-04-21 13:15:00,20.56,20.57,20.5,20.5,68100.0,15.0633,15.0706,15.0193,15.0193,68100.0
2009-04-21 13:20:00,20.51,20.52,20.49,20.5,31700.0,15.0266,15.034,15.012,15.0193,31700.0
2009-04-21 13:25:00,20.5,20.52,20.5,20.5,28900.0,15.0193,15.034,15.0193,15.0193,28900.0
2009-04-21 13:30:00,20.49,20.49,20.45,20.47,42400.0,15.012,15.012,14.9827,14.9973,42400.0
2009-04-21 13:35:00,20.49,20.5,20.46,20.47,40400.0,15.012,15.0193,14.99,14.9973,40400.0
2009-04-21 13:40:00,20.47,20.53,20.47,20.48,49000.0,14.9973,15.0413,14.9973,15.0047,49000.0
2009-04-21 13:45:00,20.47,20.51,20.47,20.5,56000.0,14.9973,15.0266,14.9973,15.0193,56000.0
2009-04-21 13:50:00,20.49,20.5,20.46,20.47,47400.0,15.012,15.0193,14.99,14.9973,47400.0
2009-04-21 13:55:00,20.48,20.51,20.48,20.49,25300.0,15.0047,15.0266,15.0047,15.012,25300.0
2009-04-21 14:00:00,20.49,20.53,20.46,20.47,30600.0,15.012,15.0413,14.99,14.9973,30600.0
2009-04-21 14:05:00,20.47,20.48,20.46,20.48,26800.0,14.9973,15.0047,14.99,15.0047,26800.0
2009-04-21 14:10:00,20.48,20.49,20.42,20.42,39700.0,15.0047,15.012,14.9607,14.9607,39700.0
2009-04-21 14:15:00,20.4,20.43,20.4,20.41,37600.0,14.9461,14.968,14.9461,14.9534,37600.0
2009-04-21 14:20:00,20.42,20.44,20.41,20.43,44900.0,14.9607,14.9754,14.9534,14.968,44900.0
2009-04-21 14:25:00,20.44,20.5,20.41,20.5,45600.0,14.9754,15.0193,14.9534,15.0193,45600.0
2009-04-21 14:30:00,20.5,20.53,20.5,20.53,37800.0,15.0193,15.0413,15.0193,15.0413,37800.0
2009-04-21 14:35:00,20.53,20.56,20.53,20.54,29900.0,15.0413,15.0633,15.0413,15.0486,29900.0
2009-04-21 14:40:00,20.55,20.57,20.54,20.55,89200.0,15.056,15.0706,15.0486,15.056,89200.0
2009-04-21 14:45:00,20.56,20.59,20.55,20.56,133200.0,15.0633,15.0853,15.056,15.0633,133200.0
2009-04-21 14:50:00,20.56,20.58,20.51,20.54,85500.0,15.0633,15.0779,15.0266,15.0486,85500.0
2009-04-21 14:55:00,20.55,20.57,20.51,20.51,32800.0,15.056,15.0706,15.0266,15.0266,32800.0
2009-04-21 15:00:00,20.52,20.57,20.5,20.57,45000.0,15.034,15.0706,15.0193,15.0706,45000.0
2009-04-21 15:05:00,20.57,20.64,20.55,20.64,169200.0,15.0706,15.1219,15.056,15.1219,169200.0
2009-04-21 15:10:00,20.65,20.68,20.65,20.67,106400.0,15.1292,15.1512,15.1292,15.1439,106400.0
2009-04-21 15:15:00,20.67,20.71,20.67,20.7,38500.0,15.1439,15.1732,15.1439,15.1659,38500.0
2009-04-21 15:20:00,20.71,20.71,20.65,20.65,54000.0,15.1732,15.1732,15.1292,15.1292,54000.0
2009-04-21 15:25:00,20.65,20.67,20.62,20.63,97900.0,15.1292,15.1439,15.1072,15.1146,97900.0
2009-04-21 15:30:00,20.63,20.65,20.6,20.64,97700.0,15.1146,15.1292,15.0926,15.1219,97700.0
2009-04-21 15:35:00,20.64,20.65,20.59,20.65,80400.0,15.1219,15.1292,15.0853,15.1292,80400.0
2009-04-21 15:40:00,20.66,20.66,20.57,20.58,142200.0,15.1365,15.1365,15.0706,15.0779,142200.0
2009-04-21 15:45:00,20.59,20.63,20.57,20.58,130900.0,15.0853,15.1146,15.0706,15.0779,130900.0
2009-04-21 15:50:00,20.59,20.67,20.58,20.67,149600.0,15.0853,15.1439,15.0779,15.1439,149600.0
2009-04-21 15:55:00,20.66,20.69,20.65,20.67,304400.0,15.1365,15.1585,15.1292,15.1439,304400.0
2009-04-22 09:30:00,20.41,20.63,20.41,20.63,56700.0,14.9534,15.1146,14.9534,15.1146,56700.0
2009-04-22 09:35:00,20.64,20.77,20.64,20.73,141400.0,15.1219,15.2171,15.1219,15.1878,141400.0
2009-04-22 09:40:00,20.73,20.79,20.71,20.75,111900.0,15.1878,15.2318,15.1732,15.2025,111900.0
2009-04-22 09:45:00,20.75,20.76,20.67,20.67,51600.0,15.2025,15.2098,15.1439,15.1439,51600.0
2009-04-22 09:50:00,20.66,20.74,20.63,20.74,54600.0,15.1365,15.1952,15.1146,15.1952,54600.0
2009-04-22 09:55:00,20.74,20.8,20.74,20.76,274000.0,15.1952,15.2391,15.1952,15.2098,274000.0
2009-04-22 10:00:00,20.77,20.87,20.77,20.85,112100.0,15.2171,15.2904,15.2171,15.2757,112100.0
2009-04-22 10:05:00,20.85,20.97,20.84,20.97,50800.0,15.2757,15.3637,15.2684,15.3637,50800.0
2009-04-22 10:10:00,20.97,21.05,20.94,21.05,236100.0,15.3637,15.4223,15.3417,15.4223,236100.0
2009-04-22 10:15:00,21.05,21.09,21.03,21.04,169500.0,15.4223,15.4516,15.4076,15.415,169500.0
2009-04-22 10:20:00,21.04,21.12,21.04,21.12,132500.0,15.415,15.4736,15.415,15.4736,132500.0
2009-04-22 10:25:00,21.12,21.2,21.12,21.19,133200.0,15.4736,15.5322,15.4736,15.5249,133200.0
2009-04-22 10:30:00,21.19,21.22,21.15,21.16,222700.0,15.5249,15.5468,15.4955,15.5029,222700.0
2009-04-22 10:35:00,21.17,21.22,21.17,21.21,132200.0,15.5102,15.5468,15.5102,15.5395,132200.0
2009-04-22 10:40:00,21.21,21.24,21.16,21.18,160100.0,15.5395,15.5615,15.5029,15.5175,160100.0
2009-04-22 10:45:00,21.18,21.19,21.15,21.16,82400.0,15.5175,15.5249,15.4955,15.5029,82400.0
2009-04-22 10:50:00,21.16,21.21,21.16,21.19,72500.0,15.5029,15.5395,15.5029,15.5249,72500.0
2009-04-22 10:55:00,21.19,21.23,21.14,21.15,102000.0,15.5249,15.5542,15.4882,15.4955,102000.0
2009-04-22 11:00:00,21.15,21.18,21.13,21.17,145900.0,15.4955,15.5175,15.4809,15.5102,145900.0
2009-04-22 11:05:00,21.16,21.18,21.14,21.16,38400.0,15.5029,15.5175,15.4882,15.5029,38400.0
2009-04-22 11:10:00,21.17,21.17,21.13,21.15,60800.0,15.5102,15.5102,15.4809,15.4955,60800.0
2009-04-22 11:15:00,21.16,21.19,21.15,21.18,40100.0,15.5029,15.5249,15.4955,15.5175,40100.0
2009-04-22 11:20:00,21.18,21.2,21.17,21.19,21400.0,15.5175,15.5322,15.5102,15.5249,21400.0
2009-04-22 11:25:00,21.19,21.21,21.17,21.21,36300.0,15.5249,15.5395,15.5102,15.5395,36300.0
2009-04-22 11:30:00,21.21,21.25,21.21,21.23,98900.0,15.5395,15.5688,15.5395,15.5542,98900.0
2009-04-22 11:35:00,21.22,21.28,21.22,21.27,33700.0,15.5468,15.5908,15.5468,15.5835,33700.0
2009-04-22 11:40:00,21.28,21.32,21.27,21.28,184300.0,15.5908,15.6201,15.5835,15.5908,184300.0
2009-04-22 11:45:00,21.28,21.34,21.28,21.32,114600.0,15.5908,15.6347,15.5908,15.6201,114600.0
2009-04-22 11:50:00,21.32,21.33,21.31,21.33,46500.0,15.6201,15.6274,15.6128,15.6274,46500.0
2009-04-22 11:55:00,21.33,21.37,21.31,21.36,54600.0,15.6274,15.6567,15.6128,15.6494,54600.0
2009-04-22 12:00:00,21.37,21.38,21.33,21.33,74500.0,15.6567,15.6641,15.6274,15.6274,74500.0
2009-04-22 12:05:00,21.33,21.38,21.32,21.38,118500.0,15.6274,15.6641,15.6201,15.6641,118500.0
2009-04-22 12:10:00,21.37,21.39,21.37,21.37,61900.0,15.6567,15.6714,15.6567,15.6567,61900.0
2009-04-22 12:15:00,21.38,21.38,21.33,21.33,95600.0,15.6641,15.6641,15.6274,15.6274,95600.0
2009-04-22 12:20:00,21.33,21.33,21.28,21.32,185800.0,15.6274,15.6274,15.5908,15.6201,185800.0
2009-04-22 12:25:00,21.32,21.33,21.24,21.24,144700.0,15.6201,15.6274,15.5615,15.5615,144700.0
2009-04-22 12:30:00,21.23,21.23,21.19,21.19,129900.0,15.5542,15.5542,15.5249,15.5249,129900.0
2009-04-22 12:35:00,21.19,21.19,21.14,21.19,330300.0,15.5249,15.5249,15.4882,15.5249,330300.0
2009-04-22 12:40:00,21.18,21.19,21.1,21.11,58000.0,15.5175,15.5249,15.4589,15.4662,58000.0
2009-04-22 12:45:00,21.1,21.1,21.04,21.05,228900.0,15.4589,15.4589,15.415,15.4223,228900.0
2009-04-22 12:50:00,21.05,21.05,21.02,21.05,92700.0,15.4223,15.4223,15.4003,15.4223,92700.0
2009-04-22 12:55:00,21.06,21.12,21.06,21.12,512300.0,15.4296,15.4736,15.4296,15.4736,512300.0
2009-04-22 13:00:00,21.11,21.13,21.05,21.09,257200.0,15.4662,15.4809,15.4223,15.4516,257200.0
2009-04-22 13:05:00,21.11,21.11,21.07,21.09,62400.0,15.4662,15.4662,15.4369,15.4516,62400.0
2009-04-22 13:10:00,21.09,21.1,21.03,21.09,75800.0,15.4516,15.4589,15.4076,15.4516,75800.0
2009-04-22 13:15:00,21.09,21.15,21.08,21.12,65200.0,15.4516,15.4955,15.4443,15.4736,65200.0
2009-04-22 13:20:00,21.12,21.15,21.12,21.13,36700.0,15.4736,15.4955,15.4736,15.4809,36700.0
2009-04-22 13:25:00,21.13,21.2,21.13,21.19,44300.0,15.4809,15.5322,15.4809,15.5249,44300.0
2009-04-22 13:30:00,21.19,21.22,21.16,21.22,65300.0,15.5249,15.5468,15.5029,15.5468,65300.0
2009-04-22 13:35:00,21.24,21.25,21.23,21.24,54000.0,15.5615,15.5688,15.5542,15.5615,54000.0
2009-04-22 13:40:00,21.24,21.25,21.22,21.22,69200.0,15.5615,15.5688,15.5468,15.5468,69200.0
2009-04-22 13:45:00,21.22,21.23,21.18,21.23,42400.0,15.5468,15.5542,15.5175,15.5542,42400.0
2009-04-22 13:50:00,21.23,21.24,21.2,21.22,37300.0,15.5542,15.5615,15.5322,15.5468,37300.0
2009-04-22 13:55:00,21.22,21.23,21.15,21.15,138800.0,15.5468,15.5542,15.4955,15.4955,138800.0
2009-04-22 14:00:00,21.16,21.2,21.14,21.19,395600.0,15.5029,15.5322,15.4882,15.5249,395600.0
2009-04-22 14:05:00,21.18,21.23,21.17,21.2,103600.0,15.5175,15.5542,15.5102,15.5322,103600.0
2009-04-22 14:10:00,21.2,21.23,21.19,21.23,48400.0,15.5322,15.5542,15.5249,15.5542,48400.0
2009-04-22 14:15:00,21.24,21.3,21.24,21.3,87300.0,15.5615,15.6054,15.5615,15.6054,87300.0
2009-04-22 14:20:00,21.31,21.34,21.3,21.31,34100.0,15.6128,15.6347,15.6054,15.6128,34100.0
2009-04-22 14:25:00,21.31,21.33,21.3,21.33,47000.0,15.6128,15.6274,15.6054,15.6274,47000.0
2009-04-22 14:30:00,21.33,21.44,21.33,21.42,796100.0,15.6274,15.708,15.6274,15.6934,796100.0
2009-04-22 14:35:00,21.42,21.44,21.41,21.44,165800.0,15.6934,15.708,15.686,15.708,165800.0
2009-04-22 14:40:00,21.44,21.46,21.42,21.44,346200.0,15.708,15.7227,15.6934,15.708,346200.0
2009-04-22 14:45:00,21.44,21.46,21.44,21.44,504300.0,15.708,15.7227,15.708,15.708,504300.0
2009-04-22 14:50:00,21.45,21.46,21.44,21.45,139600.0,15.7153,15.7227,15.708,15.7153,139600.0
2009-04-22 14:55:00,21.45,21.45,21.37,21.38,318500.0,15.7153,15.7153,15.6567,15.6641,318500.0
2009-04-22 15:00:00,21.39,21.4,21.34,21.39,293100.0,15.6714,15.6787,15.6347,15.6714,293100.0
2009-04-22 15:05:00,21.39,21.4,21.35,21.36,157600.0,15.6714,15.6787,15.6421,15.6494,157600.0
2009-04-22 15:10:00,21.37,21.48,21.37,21.45,205000.0,15.6567,15.7373,15.6567,15.7153,205000.0
2009-04-22 15:15:00,21.45,21.47,21.31,21.33,173600.0,15.7153,15.73,15.6128,15.6274,173600.0
2009-04-22 15:20:00,21.33,21.39,21.32,21.36,303200.0,15.6274,15.6714,15.6201,15.6494,303200.0
2009-04-22 15:25:00,21.35,21.37,21.32,21.35,308400.0,15.6421,15.6567,15.6201,15.6421,308400.0
2009-04-22 15:30:00,21.34,21.35,21.3,21.35,350500.0,15.6347,15.6421,15.6054,15.6421,350500.0
2009-04-22 15:35:00,21.36,21.36,21.18,21.2,267500.0,15.6494,15.6494,15.5175,15.5322,267500.0
2009-04-22 15:40:00,21.19,21.23,21.11,21.14,432500.0,15.5249,15.5542,15.4662,15.4882,432500.0
2009-04-22 15:45:00,21.13,21.15,21.02,21.05,472800.0,15.4809,15.4955,15.4003,15.4223,472800.0
2009-04-22 15:50:00,21.04,21.08,20.99,21.0,405600.0,15.415,15.4443,15.3783,15.3856,405600.0
2009-04-22 15:55:00,21.0,21.0,20.9,20.95,814100.0,15.3856,15.3856,15.3124,15.349,814100.0
2009-04-23 09:30:00,21.17,21.17,20.96,21.01,53000.0,15.5102,15.5102,15.3563,15.393,53000.0
2009-04-23 09:35:00,21.0,21.09,20.97,21.07,91100.0,15.3856,15.4516,15.3637,15.4369,91100.0
2009-04-23 09:40:00,21.07,21.15,21.03,21.09,193500.0,15.4369,15.4955,15.4076,15.4516,193500.0
2009-04-23 09:45:00,21.07,21.09,21.0,21.03,67600.0,15.4369,15.4516,15.3856,15.4076,67600.0
2009-04-23 09:50:00,21.04,21.06,20.9,20.92,87200.0,15.415,15.4296,15.3124,15.327,87200.0
2009-04-23 09:55:00,20.9,20.9,20.87,20.89,81900.0,15.3124,15.3124,15.2904,15.3051,81900.0
2009-04-23 10:00:00,20.87,20.88,20.76,20.8,394000.0,15.2904,15.2977,15.2098,15.2391,394000.0
2009-04-23 10:05:00,20.8,20.84,20.77,20.78,119600.0,15.2391,15.2684,15.2171,15.2245,119600.0
2009-04-23 10:10:00,20.78,20.87,20.78,20.82,104800.0,15.2245,15.2904,15.2245,15.2538,104800.0
2009-04-23 10:15:00,20.82,20.87,20.8,20.86,39700.0,15.2538,15.2904,15.2391,15.2831,39700.0
2009-04-23 10:20:00,20.85,20.96,20.81,20.96,94500.0,15.2757,15.3563,15.2464,15.3563,94500.0
2009-04-23 10:25:00,20.95,21.03,20.95,21.01,76600.0,15.349,15.4076,15.349,15.393,76600.0
2009-04-23 10:30:00,21.02,21.03,20.97,21.0,61400.0,15.4003,15.4076,15.3637,15.3856,61400.0
2009-04-23 10:35:00,21.01,21.1,21.01,21.05,67800.0,15.393,15.4589,15.393,15.4223,67800.0
2009-04-23 10:40:00,21.05,21.08,20.96,20.96,57300.0,15.4223,15.4443,15.3563,15.3563,57300.0
2009-04-23 10:45:00,20.97,20.98,20.92,20.94,82200.0,15.3637,15.371,15.327,15.3417,82200.0
2009-04-23 10:50:00,20.94,20.97,20.91,20.93,82500.0,15.3417,15.3637,15.3197,15.3344,82500.0
2009-04-23 10:55:00,20.92,20.96,20.87,20.89,71700.0,15.327,15.3563,15.2904,15.3051,71700.0
2009-04-23 11:00:00,20.86,20.91,20.85,20.9,72800.0,15.2831,15.3197,15.2757,15.3124,72800.0
2009-04-23 11:05:00,20.9,20.9,20.82,20.83,68000.0,15.3124,15.3124,15.2538,15.2611,68000.0
2009-04-23 11:10:00,20.8,20.83,20.71,20.73,100900.0,15.2391,15.2611,15.1732,15.1878,100900.0
2009-04-23 11:15:00,20.71,20.73,20.69,20.7,58400.0,15.1732,15.1878,15.1585,15.1659,58400.0
2009-04-23 11:20:00,20.7,20.76,20.69,20.75,42100.0,15.1659,15.2098,15.1585,15.2025,42100.0
2009-04-23 11:25:00,20.73,20.77,20.73,20.74,75600.0,15.1878,15.2171,15.1878,15.1952,75600.0
2009-04-23 11:30:00,20.72,20.77,20.7,20.77,74200.0,15.1805,15.2171,15.1659,15.2171,74200.0
2009-04-23 11:35:00,20.78,20.79,20.76,20.77,35000.0,15.2245,15.2318,15.2098,15.2171,35000.0
2009-04-23 11:40:00,20.76,20.79,20.76,20.78,744800.0,15.2098,15.2318,15.2098,15.2245,744800.0
2009-04-23 11:45:00,20.77,20.8,20.76,20.78,79100.0,15.2171,15.2391,15.2098,15.2245,79100.0
2009-04-23 11:50:00,20.78,20.8,20.78,20.79,49900.0,15.2245,15.2391,15.2245,15.2318,49900.0
2009-04-23 11:55:00,20.8,20.8,20.74,20.79,71200.0,15.2391,15.2391,15.1952,15.2318,71200.0
2009-04-23 12:00:00,20.78,20.8,20.76,20.79,36500.0,15.2245,15.2391,15.2098,15.2318,36500.0
2009-04-23 12:05:00,20.79,20.8,20.76,20.78,32400.0,15.2318,15.2391,15.2098,15.2245,32400.0
2009-04-23 12:10:00,20.79,20.84,20.79,20.84,19600.0,15.2318,15.2684,15.2318,15.2684,19600.0
2009-04-23 12:15:00,20.86,20.91,20.86,20.9,55600.0,15.2831,15.3197,15.2831,15.3124,55600.0
2009-04-23 12:20:00,20.91,20.93,20.91,20.93,31700.0,15.3197,15.3344,15.3197,15.3344,31700.0
2009-04-23 12:25:00,20.93,20.95,20.91,20.94,61200.0,15.3344,15.349,15.3197,15.3417,61200.0
2009-04-23 12:30:00,20.94,20.95,20.88,20.9,38700.0,15.3417,15.349,15.2977,15.3124,38700.0
2009-04-23 12:35:00,20.9,20.95,20.9,20.95,22700.0,15.3124,15.349,15.3124,15.349,22700.0
2009-04-23 12:40:00,20.96,21.01,20.96,20.99,75000.0,15.3563,15.393,15.3563,15.3783,75000.0
2009-04-23 12:45:00,21.0,21.0,20.98,20.98,22600.0,15.3856,15.3856,15.371,15.371,22600.0
2009-04-23 12:50:00,20.98,21.0,20.98,21.0,20600.0,15.371,15.3856,15.371,15.3856,20600.0
2009-04-23 12:55:00,20.99,21.03,20.99,21.01,42600.0,15.3783,15.4076,15.3783,15.393,42600.0
2009-04-23 13:00:00,21.02,21.11,21.02,21.08,73200.0,15.4003,15.4662,15.4003,15.4443,73200.0
2009-04-23 13:05:00,21.08,21.12,21.06,21.1,24900.0,15.4443,15.4736,15.4296,15.4589,24900.0
2009-04-23 13:10:00,21.11,21.12,21.04,21.07,71100.0,15.4662,15.4736,15.415,15.4369,71100.0
2009-04-23 13:15:00,21.07,21.13,21.05,21.12,55800.0,15.4369,15.4809,15.4223,15.4736,55800.0
2009-04-23 13:20:00,21.12,21.17,21.11,21.16,50900.0,15.4736,15.5102,15.4662,15.5029,50900.0
2009-04-23 13:25:00,21.16,21.23,21.16,21.2,166400.0,15.5029,15.5542,15.5029,15.5322,166400.0
2009-04-23 13:30:00,21.2,21.21,21.16,21.18,93600.0,15.5322,15.5395,15.5029,15.5175,93600.0
2009-04-23 13:35:00,21.18,21.24,21.18,21.21,93800.0,15.5175,15.5615,15.5175,15.5395,93800.0
2009-04-23 13:40:00,21.2,21.2,21.16,21.17,77100.0,15.5322,15.5322,15.5029,15.5102,77100.0
2009-04-23 13:45:00,21.16,21.17,21.11,21.15,68000.0,15.5029,15.5102,15.4662,15.4955,68000.0
2009-04-23 13:50:00,21.15,21.15,21.1,21.13,38900.0,15.4955,15.4955,15.4589,15.4809,38900.0
2009-04-23 13:55:00,21.13,21.17,21.13,21.16,29700.0,15.4809,15.5102,15.4809,15.5029,29700.0
2009-04-23 14:00:00,21.16,21.16,21.07,21.1,68000.0,15.5029,15.5029,15.4369,15.4589,68000.0
2009-04-23 14:05:00,21.1,21.1,21.05,21.06,28900.0,15.4589,15.4589,15.4223,15.4296,28900.0
2009-04-23 14:10:00,21.06,21.07,21.04,21.06,43200.0,15.4296,15.4369,15.415,15.4296,43200.0
2009-04-23 14:15:00,21.06,21.14,21.05,21.11,101700.0,15.4296,15.4882,15.4223,15.4662,101700.0
2009-04-23 14:20:00,21.1,21.11,21.06,21.07,67700.0,15.4589,15.4662,15.4296,15.4369,67700.0
2009-04-23 14:25:00,21.07,21.11,21.06,21.1,110800.0,15.4369,15.4662,15.4296,15.4589,110800.0
2009-04-23 14:30:00,21.1,21.13,21.1,21.12,52400.0,15.4589,15.4809,15.4589,15.4736,52400.0
2009-04-23 14:35:00,21.12,21.18,21.1,21.18,68400.0,15.4736,15.5175,15.4589,15.5175,68400.0
2009-04-23 14:40:00,21.19,21.24,21.18,21.21,63800.0,15.5249,15.5615,15.5175,15.5395,63800.0
2009-04-23 14:45:00,21.21,21.23,21.2,21.23,55800.0,15.5395,15.5542,15.5322,15.5542,55800.0
2009-04-23 14:50:00,21.22,21.23,21.19,21.19,71700.0,15.5468,15.5542,15.5249,15.5249,71700.0
2009-04-23 14:55:00,21.17,21.17,21.08,21.11,87200.0,15.5102,15.5102,15.4443,15.4662,87200.0
2009-04-23 15:00:00,21.12,21.12,21.02,21.08,209900.0,15.4736,15.4736,15.4003,15.4443,209900.0
2009-04-23 15:05:00,21.08,21.09,21.04,21.07,154200.0,15.4443,15.4516,15.415,15.4369,154200.0
2009-04-23 15:10:00,21.05,21.05,20.98,21.02,78300.0,15.4223,15.4223,15.371,15.4003,78300.0
2009-04-23 15:15:00,21.02,21.03,20.96,20.99,151600.0,15.4003,15.4076,15.3563,15.3783,151600.0
2009-04-23 15:20:00,20.99,21.07,20.96,21.05,139200.0,15.3783,15.4369,15.3563,15.4223,139200.0
2009-04-23 15:25:00,21.06,21.08,21.0,21.06,117000.0,15.4296,15.4443,15.3856,15.4296,117000.0
2009-04-23 15:30:00,21.06,21.1,20.99,21.07,161300.0,15.4296,15.4589,15.3783,15.4369,161300.0
2009-04-23 15:35:00,21.06,21.08,21.01,21.07,378200.0,15.4296,15.4443,15.393,15.4369,378200.0
2009-04-23 15:40:00,21.07,21.19,21.07,21.19,233300.0,15.4369,15.5249,15.4369,15.5249,233300.0
2009-04-23 15:45:00,21.19,21.24,21.14,21.2,278100.0,15.5249,15.5615,15.4882,15.5322,278100.0
2009-04-23 15:50:00,21.2,21.29,21.18,21.27,297700.0,15.5322,15.5981,15.5175,15.5835,297700.0
2009-04-23 15:55:00,21.28,21.28,21.2,21.22,509400.0,15.5908,15.5908,15.5322,15.5468,509400.0
2009-04-24 09:30:00,21.49,21.49,21.29,21.32,103400.0,15.7446,15.7446,15.5981,15.6201,103400.0
2009-04-24 09:35:00,21.32,21.37,21.31,21.31,118300.0,15.6201,15.6567,15.6128,15.6128,118300.0
2009-04-24 09:40:00,21.3,21.39,21.28,21.34,67000.0,15.6054,15.6714,15.5908,15.6347,67000.0
2009-04-24 09:45:00,21.35,21.39,21.32,21.34,105600.0,15.6421,15.6714,15.6201,15.6347,105600.0
2009-04-24 09:50:00,21.33,21.46,21.32,21.39,91600.0,15.6274,15.7227,15.6201,15.6714,91600.0
2009-04-24 09:55:00,21.39,21.45,21.36,21.45,84300.0,15.6714,15.7153,15.6494,15.7153,84300.0
2009-04-24 10:00:00,21.46,21.53,21.45,21.47,195400.0,15.7227,15.774,15.7153,15.73,195400.0
2009-04-24 10:05:00,21.48,21.54,21.46,21.46,60600.0,15.7373,15.7813,15.7227,15.7227,60600.0
2009-04-24 10:10:00,21.45,21.48,21.44,21.48,54200.0,15.7153,15.7373,15.708,15.7373,54200.0
2009-04-24 10:15:00,21.48,21.53,21.46,21.5,77400.0,15.7373,15.774,15.7227,15.752,77400.0
2009-04-24 10:20:00,21.51,21.52,21.43,21.46,208900.0,15.7593,15.7666,15.7007,15.7227,208900.0
2009-04-24 10:25:00,21.46,21.51,21.43,21.48,69500.0,15.7227,15.7593,15.7007,15.7373,69500.0
2009-04-24 10:30:00,21.49,21.53,21.47,21.52,72900.0,15.7446,15.774,15.73,15.7666,72900.0
2009-04-24 10:35:00,21.51,21.55,21.5,21.51,159300.0,15.7593,15.7886,15.752,15.7593,159300.0
2009-04-24 10:40:00,21.51,21.52,21.47,21.47,34400.0,15.7593,15.7666,15.73,15.73,34400.0
2009-04-24 10:45:00,21.46,21.54,21.45,21.54,60200.0,15.7227,15.7813,15.7153,15.7813,60200.0
2009-04-24 10:50:00,21.54,21.55,21.52,21.54,34700.0,15.7813,15.7886,15.7666,15.7813,34700.0
2009-04-24 10:55:00,21.53,21.57,21.53,21.54,27800.0,15.774,15.8033,15.774,15.7813,27800.0
2009-04-24 11:00:00,21.54,21.55,21.51,21.51,121200.0,15.7813,15.7886,15.7593,15.7593,121200.0
2009-04-24 11:05:00,21.51,21.53,21.46,21.53,204600.0,15.7593,15.774,15.7227,15.774,204600.0
2009-04-24 11:10:00,21.53,21.56,21.52,21.54,147200.0,15.774,15.7959,15.7666,15.7813,147200.0
2009-04-24 11:15:00,21.54,21.57,21.51,21.52,278400.0,15.7813,15.8033,15.7593,15.7666,278400.0
2009-04-24 11:20:00,21.52,21.52,21.49,21.51,86400.0,15.7666,15.7666,15.7446,15.7593,86400.0
2009-04-24 11:25:00,21.51,21.56,21.5,21.56,46700.0,15.7593,15.7959,15.752,15.7959,46700.0
2009-04-24 11:30:00,21.56,21.61,21.55,21.59,112000.0,15.7959,15.8326,15.7886,15.8179,112000.0
2009-04-24 11:35:00,21.6,21.63,21.59,21.62,42500.0,15.8252,15.8472,15.8179,15.8399,42500.0
2009-04-24 11:40:00,21.62,21.64,21.59,21.64,100700.0,15.8399,15.8545,15.8179,15.8545,100700.0
2009-04-24 11:45:00,21.63,21.69,21.62,21.67,63600.0,15.8472,15.8912,15.8399,15.8765,63600.0
2009-04-24 11:50:00,21.66,21.68,21.65,21.67,103200.0,15.8692,15.8838,15.8619,15.8765,103200.0
2009-04-24 11:55:00,21.67,21.69,21.66,21.67,64500.0,15.8765,15.8912,15.8692,15.8765,64500.0
2009-04-24 12:00:00,21.68,21.69,21.64,21.67,102300.0,15.8838,15.8912,15.8545,15.8765,102300.0
2009-04-24 12:05:00,21.67,21.68,21.66,21.67,39100.0,15.8765,15.8838,15.8692,15.8765,39100.0
2009-04-24 12:10:00,21.67,21.67,21.65,21.66,18900.0,15.8765,15.8765,15.8619,15.8692,18900.0
2009-04-24 12:15:00,21.65,21.66,21.61,21.63,37500.0,15.8619,15.8692,15.8326,15.8472,37500.0
2009-04-24 12:20:00,21.62,21.64,21.6,21.64,50600.0,15.8399,15.8545,15.8252,15.8545,50600.0
2009-04-24 12:25:00,21.64,21.64,21.63,21.63,11900.0,15.8545,15.8545,15.8472,15.8472,11900.0
2009-04-24 12:30:00,21.63,21.66,21.63,21.63,46700.0,15.8472,15.8692,15.8472,15.8472,46700.0
2009-04-24 12:35:00,21.64,21.68,21.64,21.68,58800.0,15.8545,15.8838,15.8545,15.8838,58800.0
2009-04-24 12:40:00,21.67,21.67,21.64,21.65,51300.0,15.8765,15.8765,15.8545,15.8619,51300.0
2009-04-24 12:45:00,21.66,21.66,21.64,21.64,96600.0,15.8692,15.8692,15.8545,15.8545,96600.0
2009-04-24 12:50:00,21.64,21.7,21.63,21.69,135400.0,15.8545,15.8985,15.8472,15.8912,135400.0
2009-04-24 12:55:00,21.7,21.72,21.69,21.7,59400.0,15.8985,15.9132,15.8912,15.8985,59400.0
2009-04-24 13:00:00,21.7,21.71,21.69,21.71,26400.0,15.8985,15.9058,15.8912,15.9058,26400.0
2009-04-24 13:05:00,21.71,21.71,21.68,21.7,24300.0,15.9058,15.9058,15.8838,15.8985,24300.0
2009-04-24 13:10:00,21.7,21.71,21.69,21.69,25100.0,15.8985,15.9058,15.8912,15.8912,25100.0
2009-04-24 13:15:00,21.69,21.71,21.68,21.7,41300.0,15.8912,15.9058,15.8838,15.8985,41300.0
2009-04-24 13:20:00,21.71,21.73,21.7,21.72,36300.0,15.9058,15.9205,15.8985,15.9132,36300.0
2009-04-24 13:25:00,21.72,21.72,21.68,21.71,47800.0,15.9132,15.9132,15.8838,15.9058,47800.0
2009-04-24 13:30:00,21.71,21.71,21.64,21.64,82300.0,15.9058,15.9058,15.8545,15.8545,82300.0
2009-04-24 13:35:00,21.64,21.64,21.6,21.61,40300.0,15.8545,15.8545,15.8252,15.8326,40300.0
2009-04-24 13:40:00,21.61,21.63,21.6,21.62,65000.0,15.8326,15.8472,15.8252,15.8399,65000.0
2009-04-24 13:45:00,21.63,21.64,21.61,21.62,68400.0,15.8472,15.8545,15.8326,15.8399,68400.0
2009-04-24 13:50:00,21.62,21.63,21.6,21.62,113200.0,15.8399,15.8472,15.8252,15.8399,113200.0
2009-04-24 13:55:00,21.63,21.64,21.6,21.6,188200.0,15.8472,15.8545,15.8252,15.8252,188200.0
2009-04-24 14:00:00,21.6,21.7,21.52,21.62,391000.0,15.8252,15.8985,15.7666,15.8399,391000.0
2009-04-24 14:05:00,21.63,21.67,21.53,21.53,235800.0,15.8472,15.8765,15.774,15.774,235800.0
2009-04-24 14:10:00,21.53,21.56,21.41,21.43,124800.0,15.774,15.7959,15.686,15.7007,124800.0
2009-04-24 14:15:00,21.44,21.52,21.43,21.51,180900.0,15.708,15.7666,15.7007,15.7593,180900.0
2009-04-24 14:20:00,21.51,21.59,21.49,21.53,77000.0,15.7593,15.8179,15.7446,15.774,77000.0
2009-04-24 14:25:00,21.53,21.58,21.49,21.58,235700.0,15.774,15.8106,15.7446,15.8106,235700.0
2009-04-24 14:30:00,21.6,21.64,21.59,21.63,136100.0,15.8252,15.8545,15.8179,15.8472,136100.0
2009-04-24 14:35:00,21.64,21.68,21.62,21.67,145100.0,15.8545,15.8838,15.8399,15.8765,145100.0
2009-04-24 14:40:00,21.68,21.73,21.64,21.73,122100.0,15.8838,15.9205,15.8545,15.9205,122100.0
2009-04-24 14:45:00,21.73,21.76,21.65,21.66,124300.0,15.9205,15.9425,15.8619,15.8692,124300.0
2009-04-24 14:50:00,21.67,21.73,21.66,21.72,99500.0,15.8765,15.9205,15.8692,15.9132,99500.0
2009-04-24 14:55:00,21.72,21.74,21.69,21.73,147000.0,15.9132,15.9278,15.8912,15.9205,147000.0
2009-04-24 15:00:00,21.74,21.78,21.7,21.76,253500.0,15.9278,15.9571,15.8985,15.9425,253500.0
2009-04-24 15:05:00,21.77,21.8,21.76,21.76,205400.0,15.9498,15.9718,15.9425,15.9425,205400.0
2009-04-24 15:10:00,21.76,21.77,21.7,21.73,271200.0,15.9425,15.9498,15.8985,15.9205,271200.0
2009-04-24 15:15:00,21.73,21.75,21.71,21.71,141900.0,15.9205,15.9351,15.9058,15.9058,141900.0
2009-04-24 15:20:00,21.71,21.75,21.7,21.75,113200.0,15.9058,15.9351,15.8985,15.9351,113200.0
2009-04-24 15:25:00,21.75,21.75,21.67,21.69,180600.0,15.9351,15.9351,15.8765,15.8912,180600.0
2009-04-24 15:30:00,21.69,21.74,21.69,21.71,99000.0,15.8912,15.9278,15.8912,15.9058,99000.0
2009-04-24 15:35:00,21.7,21.71,21.65,21.71,177100.0,15.8985,15.9058,15.8619,15.9058,177100.0
2009-04-24 15:40:00,21.73,21.74,21.69,21.71,131000.0,15.9205,15.9278,15.8912,15.9058,131000.0
2009-04-24 15:45:00,21.71,21.75,21.7,21.73,162200.0,15.9058,15.9351,15.8985,15.9205,162200.0
2009-04-24 15:50:00,21.74,21.75,21.63,21.64,409400.0,15.9278,15.9351,15.8472,15.8545,409400.0
2009-04-24 15:55:00,21.64,21.66,21.51,21.64,528800.0,15.8545,15.8692,15.7593,15.8545,528800.0
2009-04-27 09:30:00,21.49,21.49,21.24,21.35,68800.0,15.7446,15.7446,15.5615,15.6421,68800.0
2009-04-27 09:35:00,21.36,21.37,21.29,21.35,69300.0,15.6494,15.6567,15.5981,15.6421,69300.0
2009-04-27 09:40:00,21.36,21.36,21.26,21.33,92500.0,15.6494,15.6494,15.5761,15.6274,92500.0
2009-04-27 09:45:00,21.34,21.38,21.32,21.37,40500.0,15.6347,15.6641,15.6201,15.6567,40500.0
2009-04-27 09:50:00,21.36,21.45,21.35,21.44,51000.0,15.6494,15.7153,15.6421,15.708,51000.0
2009-04-27 09:55:00,21.43,21.43,21.39,21.41,88800.0,15.7007,15.7007,15.6714,15.686,88800.0
2009-04-27 10:00:00,21.41,21.47,21.39,21.41,120200.0,15.686,15.73,15.6714,15.686,120200.0
2009-04-27 10:05:00,21.4,21.41,21.26,21.3,173500.0,15.6787,15.686,15.5761,15.6054,173500.0
2009-04-27 10:10:00,21.3,21.31,21.23,21.29,108500.0,15.6054,15.6128,15.5542,15.5981,108500.0
2009-04-27 10:15:00,21.29,21.48,21.25,21.48,202500.0,15.5981,15.7373,15.5688,15.7373,202500.0
2009-04-27 10:20:00,21.48,21.51,21.43,21.48,53900.0,15.7373,15.7593,15.7007,15.7373,53900.0
2009-04-27 10:25:00,21.48,21.49,21.44,21.47,37800.0,15.7373,15.7446,15.708,15.73,37800.0
2009-04-27 10:30:00,21.46,21.46,21.39,21.4,43600.0,15.7227,15.7227,15.6714,15.6787,43600.0
2009-04-27 10:35:00,21.4,21.56,21.4,21.54,54500.0,15.6787,15.7959,15.6787,15.7813,54500.0
2009-04-27 10:40:00,21.55,21.6,21.52,21.58,35900.0,15.7886,15.8252,15.7666,15.8106,35900.0
2009-04-27 10:45:00,21.58,21.61,21.57,21.6,75000.0,15.8106,15.8326,15.8033,15.8252,75000.0
2009-04-27 10:50:00,21.61,21.61,21.56,21.6,41100.0,15.8326,15.8326,15.7959,15.8252,41100.0
2009-04-27 10:55:00,21.59,21.65,21.59,21.64,97300.0,15.8179,15.8619,15.8179,15.8545,97300.0
2009-04-27 11:00:00,21.65,21.69,21.64,21.67,89500.0,15.8619,15.8912,15.8545,15.8765,89500.0
2009-04-27 11:05:00,21.66,21.69,21.65,21.68,32200.0,15.8692,15.8912,15.8619,15.8838,32200.0
2009-04-27 11:10:00,21.69,21.69,21.63,21.66,11000.0,15.8912,15.8912,15.8472,15.8692,11000.0
2009-04-27 11:15:00,21.65,21.65,21.58,21.58,20500.0,15.8619,15.8619,15.8106,15.8106,20500.0
2009-04-27 11:20:00,21.59,21.61,21.57,21.61,70900.0,15.8179,15.8326,15.8033,15.8326,70900.0
2009-04-27 11:25:00,21.61,21.62,21.59,21.62,14100.0,15.8326,15.8399,15.8179,15.8399,14100.0
2009-04-27 11:30:00,21.62,21.64,21.58,21.58,17700.0,15.8399,15.8545,15.8106,15.8106,17700.0
2009-04-27 11:35:00,21.58,21.64,21.58,21.63,18400.0,15.8106,15.8545,15.8106,15.8472,18400.0
2009-04-27 11:40:00,21.64,21.64,21.58,21.6,26300.0,15.8545,15.8545,15.8106,15.8252,26300.0
2009-04-27 11:45:00,21.6,21.65,21.59,21.65,22800.0,15.8252,15.8619,15.8179,15.8619,22800.0
2009-04-27 11:50:00,21.64,21.64,21.61,21.62,8200.0,15.8545,15.8545,15.8326,15.8399,8200.0
2009-04-27 11:55:00,21.61,21.63,21.6,21.63,8600.0,15.8326,15.8472,15.8252,15.8472,8600.0
2009-04-27 12:00:00,21.62,21.67,21.62,21.67,17500.0,15.8399,15.8765,15.8399,15.8765,17500.0
2009-04-27 12:05:00,21.67,21.67,21.63,21.63,24100.0,15.8765,15.8765,15.8472,15.8472,24100.0
2009-04-27 12:10:00,21.63,21.63,21.6,21.6,31700.0,15.8472,15.8472,15.8252,15.8252,31700.0
2009-04-27 12:15:00,21.6,21.6,21.56,21.57,10400.0,15.8252,15.8252,15.7959,15.8033,10400.0
2009-04-27 12:20:00,21.56,21.58,21.56,21.58,10900.0,15.7959,15.8106,15.7959,15.8106,10900.0
2009-04-27 12:25:00,21.57,21.57,21.51,21.53,16900.0,15.8033,15.8033,15.7593,15.774,16900.0
2009-04-27 12:30:00,21.54,21.54,21.51,21.51,24600.0,15.7813,15.7813,15.7593,15.7593,24600.0
2009-04-27 12:35:00,21.5,21.5,21.47,21.49,23900.0,15.752,15.752,15.73,15.7446,23900.0
2009-04-27 12:40:00,21.49,21.49,21.44,21.46,56400.0,15.7446,15.7446,15.708,15.7227,56400.0
2009-04-27 12:45:00,21.45,21.46,21.41,21.41,202700.0,15.7153,15.7227,15.686,15.686,202700.0
2009-04-27 12:50:00,21.41,21.41,21.34,21.37,690600.0,15.686,15.686,15.6347,15.6567,690600.0
2009-04-27 12:55:00,21.37,21.41,21.36,21.4,264800.0,15.6567,15.686,15.6494,15.6787,264800.0
2009-04-27 13:00:00,21.4,21.41,21.38,21.4,44700.0,15.6787,15.686,15.6641,15.6787,44700.0
2009-04-27 13:05:00,21.4,21.4,21.37,21.4,24800.0,15.6787,15.6787,15.6567,15.6787,24800.0
2009-04-27 13:10:00,21.4,21.44,21.4,21.42,45600.0,15.6787,15.708,15.6787,15.6934,45600.0
2009-04-27 13:15:00,21.42,21.42,21.35,21.35,48500.0,15.6934,15.6934,15.6421,15.6421,48500.0
2009-04-27 13:20:00,21.35,21.35,21.31,21.32,126000.0,15.6421,15.6421,15.6128,15.6201,126000.0
2009-04-27 13:25:00,21.32,21.34,21.31,21.31,41100.0,15.6201,15.6347,15.6128,15.6128,41100.0
2009-04-27 13:30:00,21.3,21.31,21.27,21.31,45000.0,15.6054,15.6128,15.5835,15.6128,45000.0
2009-04-27 13:35:00,21.3,21.3,21.26,21.29,26700.0,15.6054,15.6054,15.5761,15.5981,26700.0
2009-04-27 13:40:00,21.29,21.33,21.29,21.32,31900.0,15.5981,15.6274,15.5981,15.6201,31900.0
2009-04-27 13:45:00,21.31,21.31,21.24,21.24,72000.0,15.6128,15.6128,15.5615,15.5615,72000.0
2009-04-27 13:50:00,21.24,21.26,21.22,21.22,40600.0,15.5615,15.5761,15.5468,15.5468,40600.0
2009-04-27 13:55:00,21.21,21.24,21.18,21.24,39400.0,15.5395,15.5615,15.5175,15.5615,39400.0
2009-04-27 14:00:00,21.24,21.24,21.21,21.24,46800.0,15.5615,15.5615,15.5395,15.5615,46800.0
2009-04-27 14:05:00,21.24,21.27,21.23,21.25,39300.0,15.5615,15.5835,15.5542,15.5688,39300.0
2009-04-27 14:10:00,21.24,21.3,21.24,21.24,23100.0,15.5615,15.6054,15.5615,15.5615,23100.0
2009-04-27 14:15:00,21.25,21.27,21.21,21.25,31800.0,15.5688,15.5835,15.5395,15.5688,31800.0
2009-04-27 14:20:00,21.25,21.28,21.24,21.28,50900.0,15.5688,15.5908,15.5615,15.5908,50900.0
2009-04-27 14:25:00,21.27,21.28,21.22,21.28,37200.0,15.5835,15.5908,15.5468,15.5908,37200.0
2009-04-27 14:30:00,21.28,21.31,21.27,21.3,19400.0,15.5908,15.6128,15.5835,15.6054,19400.0
2009-04-27 14:35:00,21.3,21.34,21.3,21.32,16900.0,15.6054,15.6347,15.6054,15.6201,16900.0
2009-04-27 14:40:00,21.32,21.33,21.28,21.3,27900.0,15.6201,15.6274,15.5908,15.6054,27900.0
2009-04-27 14:45:00,21.3,21.3,21.26,21.29,15700.0,15.6054,15.6054,15.5761,15.5981,15700.0
2009-04-27 14:50:00,21.29,21.31,21.26,21.26,28500.0,15.5981,15.6128,15.5761,15.5761,28500.0
2009-04-27 14:55:00,21.25,21.32,21.25,21.31,40700.0,15.5688,15.6201,15.5688,15.6128,40700.0
2009-04-27 15:00:00,21.3,21.3,21.24,21.25,28200.0,15.6054,15.6054,15.5615,15.5688,28200.0
2009-04-27 15:05:00,21.25,21.25,21.19,21.21,65400.0,15.5688,15.5688,15.5249,15.5395,65400.0
2009-04-27 15:10:00,21.21,21.24,21.2,21.23,58900.0,15.5395,15.5615,15.5322,15.5542,58900.0
2009-04-27 15:15:00,21.23,21.36,21.22,21.36,92900.0,15.5542,15.6494,15.5468,15.6494,92900.0
2009-04-27 15:20:00,21.37,21.39,21.34,21.34,39000.0,15.6567,15.6714,15.6347,15.6347,39000.0
2009-04-27 15:25:00,21.34,21.34,21.26,21.29,181300.0,15.6347,15.6347,15.5761,15.5981,181300.0
2009-04-27 15:30:00,21.29,21.32,21.25,21.29,185600.0,15.5981,15.6201,15.5688,15.5981,185600.0
2009-04-27 15:35:00,21.29,21.32,21.26,21.27,248300.0,15.5981,15.6201,15.5761,15.5835,248300.0
2009-04-27 15:40:00,21.26,21.4,21.26,21.38,251900.0,15.5761,15.6787,15.5761,15.6641,251900.0
2009-04-27 15:45:00,21.38,21.42,21.33,21.38,330000.0,15.6641,15.6934,15.6274,15.6641,330000.0
2009-04-27 15:50:00,21.37,21.37,21.28,21.36,272100.0,15.6567,15.6567,15.5908,15.6494,272100.0
2009-04-27 15:55:00,21.36,21.36,21.26,21.27,371100.0,15.6494,15.6494,15.5761,15.5835,371100.0
2009-04-28 09:30:00,21.03,21.03,20.8,20.94,102500.0,15.4076,15.4076,15.2391,15.3417,102500.0
2009-04-28 09:35:00,20.95,21.0,20.87,21.0,182400.0,15.349,15.3856,15.2904,15.3856,182400.0
2009-04-28 09:40:00,21.0,21.0,20.92,20.93,237500.0,15.3856,15.3856,15.327,15.3344,237500.0
2009-04-28 09:45:00,20.93,20.96,20.92,20.93,92900.0,15.3344,15.3563,15.327,15.3344,92900.0
2009-04-28 09:50:00,20.93,21.03,20.93,21.02,187700.0,15.3344,15.4076,15.3344,15.4003,187700.0
2009-04-28 09:55:00,21.03,21.08,21.01,21.06,126700.0,15.4076,15.4443,15.393,15.4296,126700.0
2009-04-28 10:00:00,21.08,21.22,21.07,21.18,509800.0,15.4443,15.5468,15.4369,15.5175,509800.0
2009-04-28 10:05:00,21.18,21.25,21.17,21.24,285000.0,15.5175,15.5688,15.5102,15.5615,285000.0
2009-04-28 10:10:00,21.24,21.25,21.19,21.2,361400.0,15.5615,15.5688,15.5249,15.5322,361400.0
2009-04-28 10:15:00,21.21,21.28,21.2,21.26,279700.0,15.5395,15.5908,15.5322,15.5761,279700.0
2009-04-28 10:20:00,21.27,21.32,21.26,21.28,94900.0,15.5835,15.6201,15.5761,15.5908,94900.0
2009-04-28 10:25:00,21.28,21.31,21.26,21.29,96800.0,15.5908,15.6128,15.5761,15.5981,96800.0
2009-04-28 10:30:00,21.28,21.31,21.22,21.23,135900.0,15.5908,15.6128,15.5468,15.5542,135900.0
2009-04-28 10:35:00,21.22,21.27,21.22,21.25,65900.0,15.5468,15.5835,15.5468,15.5688,65900.0
2009-04-28 10:40:00,21.26,21.32,21.26,21.29,111300.0,15.5761,15.6201,15.5761,15.5981,111300.0
2009-04-28 10:45:00,21.3,21.33,21.27,21.28,73900.0,15.6054,15.6274,15.5835,15.5908,73900.0
2009-04-28 10:50:00,21.27,21.31,21.25,21.26,98800.0,15.5835,15.6128,15.5688,15.5761,98800.0
2009-04-28 10:55:00,21.26,21.26,21.22,21.23,187800.0,15.5761,15.5761,15.5468,15.5542,187800.0
2009-04-28 11:00:00,21.24,21.26,21.22,21.25,59600.0,15.5615,15.5761,15.5468,15.5688,59600.0
2009-04-28 11:05:00,21.24,21.25,21.18,21.19,51300.0,15.5615,15.5688,15.5175,15.5249,51300.0
2009-04-28 11:10:00,21.19,21.19,21.13,21.13,61900.0,15.5249,15.5249,15.4809,15.4809,61900.0
2009-04-28 11:15:00,21.13,21.15,21.12,21.15,173700.0,15.4809,15.4955,15.4736,15.4955,173700.0
2009-04-28 11:20:00,21.14,21.15,21.11,21.12,182800.0,15.4882,15.4955,15.4662,15.4736,182800.0
2009-04-28 11:25:00,21.12,21.16,21.1,21.1,184200.0,15.4736,15.5029,15.4589,15.4589,184200.0
2009-04-28 11:30:00,21.1,21.13,21.07,21.12,362100.0,15.4589,15.4809,15.4369,15.4736,362100.0
2009-04-28 11:35:00,21.13,21.15,21.11,21.13,128500.0,15.4809,15.4955,15.4662,15.4809,128500.0
2009-04-28 11:40:00,21.14,21.15,21.12,21.13,15700.0,15.4882,15.4955,15.4736,15.4809,15700.0
2009-04-28 11:45:00,21.12,21.13,21.06,21.07,62200.0,15.4736,15.4809,15.4296,15.4369,62200.0
2009-04-28 11:50:00,21.05,21.06,21.03,21.04,25100.0,15.4223,15.4296,15.4076,15.415,25100.0
2009-04-28 11:55:00,21.04,21.07,21.04,21.07,46000.0,15.415,15.4369,15.415,15.4369,46000.0
2009-04-28 12:00:00,21.07,21.1,21.07,21.1,66500.0,15.4369,15.4589,15.4369,15.4589,66500.0
2009-04-28 12:05:00,21.12,21.13,21.1,21.11,36200.0,15.4736,15.4809,15.4589,15.4662,36200.0
2009-04-28 12:10:00,21.12,21.13,21.11,21.11,10800.0,15.4736,15.4809,15.4662,15.4662,10800.0
2009-04-28 12:15:00,21.12,21.14,21.11,21.12,18200.0,15.4736,15.4882,15.4662,15.4736,18200.0
2009-04-28 12:20:00,21.13,21.2,21.13,21.19,41900.0,15.4809,15.5322,15.4809,15.5249,41900.0
2009-04-28 12:25:00,21.19,21.19,21.16,21.17,20100.0,15.5249,15.5249,15.5029,15.5102,20100.0
2009-04-28 12:30:00,21.17,21.19,21.17,21.17,35500.0,15.5102,15.5249,15.5102,15.5102,35500.0
2009-04-28 12:35:00,21.17,21.18,21.13,21.15,65000.0,15.5102,15.5175,15.4809,15.4955,65000.0
2009-04-28 12:40:00,21.13,21.15,21.13,21.15,42900.0,15.4809,15.4955,15.4809,15.4955,42900.0
2009-04-28 12:45:00,21.15,21.17,21.15,21.15,30500.0,15.4955,15.5102,15.4955,15.4955,30500.0
2009-04-28 12:50:00,21.16,21.16,21.13,21.13,12900.0,15.5029,15.5029,15.4809,15.4809,12900.0
2009-04-28 12:55:00,21.14,21.16,21.14,21.15,30000.0,15.4882,15.5029,15.4882,15.4955,30000.0
2009-04-28 13:00:00,21.15,21.19,21.15,21.19,33300.0,15.4955,15.5249,15.4955,15.5249,33300.0
2009-04-28 13:05:00,21.2,21.2,21.07,21.09,137300.0,15.5322,15.5322,15.4369,15.4516,137300.0
2009-04-28 13:10:00,21.09,21.11,21.09,21.1,83200.0,15.4516,15.4662,15.4516,15.4589,83200.0
2009-04-28 13:15:00,21.1,21.12,21.08,21.1,61300.0,15.4589,15.4736,15.4443,15.4589,61300.0
2009-04-28 13:20:00,21.1,21.13,21.07,21.07,56300.0,15.4589,15.4809,15.4369,15.4369,56300.0
2009-04-28 13:25:00,21.07,21.1,21.05,21.09,50000.0,15.4369,15.4589,15.4223,15.4516,50000.0
2009-04-28 13:30:00,21.08,21.17,21.08,21.15,74400.0,15.4443,15.5102,15.4443,15.4955,74400.0
2009-04-28 13:35:00,21.15,21.16,21.13,21.16,39600.0,15.4955,15.5029,15.4809,15.5029,39600.0
2009-04-28 13:40:00,21.16,21.18,21.12,21.13,50200.0,15.5029,15.5175,15.4736,15.4809,50200.0
2009-04-28 13:45:00,21.13,21.15,21.13,21.13,40800.0,15.4809,15.4955,15.4809,15.4809,40800.0
2009-04-28 13:50:00,21.13,21.14,21.07,21.09,55800.0,15.4809,15.4882,15.4369,15.4516,55800.0
2009-04-28 13:55:00,21.09,21.11,21.08,21.09,39800.0,15.4516,15.4662,15.4443,15.4516,39800.0
2009-04-28 14:00:00,21.09,21.17,21.09,21.15,109000.0,15.4516,15.5102,15.4516,15.4955,109000.0
2009-04-28 14:05:00,21.15,21.16,21.12,21.13,54800.0,15.4955,15.5029,15.4736,15.4809,54800.0
2009-04-28 14:10:00,21.14,21.17,21.12,21.14,96600.0,15.4882,15.5102,15.4736,15.4882,96600.0
2009-04-28 14:15:00,21.13,21.14,21.1,21.12,67000.0,15.4809,15.4882,15.4589,15.4736,67000.0
2009-04-28 14:20:00,21.12,21.23,21.12,21.23,103400.0,15.4736,15.5542,15.4736,15.5542,103400.0
2009-04-28 14:25:00,21.22,21.23,21.19,21.2,32400.0,15.5468,15.5542,15.5249,15.5322,32400.0
2009-04-28 14:30:00,21.21,21.26,21.21,21.25,87600.0,15.5395,15.5761,15.5395,15.5688,87600.0
2009-04-28 14:35:00,21.25,21.27,21.24,21.26,66700.0,15.5688,15.5835,15.5615,15.5761,66700.0
2009-04-28 14:40:00,21.26,21.26,21.25,21.26,48900.0,15.5761,15.5761,15.5688,15.5761,48900.0
2009-04-28 14:45:00,21.25,21.25,21.18,21.18,66900.0,15.5688,15.5688,15.5175,15.5175,66900.0
2009-04-28 14:50:00,21.18,21.22,21.18,21.21,27800.0,15.5175,15.5468,15.5175,15.5395,27800.0
2009-04-28 14:55:00,21.21,21.22,21.17,21.17,34300.0,15.5395,15.5468,15.5102,15.5102,34300.0
2009-04-28 15:00:00,21.17,21.23,21.17,21.19,74000.0,15.5102,15.5542,15.5102,15.5249,74000.0
2009-04-28 15:05:00,21.19,21.2,21.14,21.19,185800.0,15.5249,15.5322,15.4882,15.5249,185800.0
2009-04-28 15:10:00,21.2,21.24,21.14,21.15,111700.0,15.5322,15.5615,15.4882,15.4955,111700.0
2009-04-28 15:15:00,21.15,21.18,21.11,21.11,105500.0,15.4955,15.5175,15.4662,15.4662,105500.0
2009-04-28 15:20:00,21.09,21.14,21.09,21.09,727400.0,15.4516,15.4882,15.4516,15.4516,727400.0
2009-04-28 15:25:00,21.09,21.15,21.08,21.08,79700.0,15.4516,15.4955,15.4443,15.4443,79700.0
2009-04-28 15:30:00,21.08,21.08,21.03,21.04,59300.0,15.4443,15.4443,15.4076,15.415,59300.0
2009-04-28 15:35:00,21.04,21.1,21.03,21.06,95100.0,15.415,15.4589,15.4076,15.4296,95100.0
2009-04-28 15:40:00,21.06,21.06,20.99,21.05,98700.0,15.4296,15.4296,15.3783,15.4223,98700.0
2009-04-28 15:45:00,21.04,21.09,21.01,21.08,492700.0,15.415,15.4516,15.393,15.4443,492700.0
2009-04-28 15:50:00,21.08,21.09,21.05,21.09,200200.0,15.4443,15.4516,15.4223,15.4516,200200.0
2009-04-28 15:55:00,21.09,21.11,20.99,21.01,373500.0,15.4516,15.4662,15.3783,15.393,373500.0
2009-04-29 09:30:00,21.18,21.41,21.18,21.41,79300.0,15.5175,15.686,15.5175,15.686,79300.0
2009-04-29 09:35:00,21.4,21.41,21.3,21.39,198400.0,15.6787,15.686,15.6054,15.6714,198400.0
2009-04-29 09:40:00,21.4,21.44,21.38,21.4,120500.0,15.6787,15.708,15.6641,15.6787,120500.0
2009-04-29 09:45:00,21.41,21.47,21.41,21.45,85300.0,15.686,15.73,15.686,15.7153,85300.0
2009-04-29 09:50:00,21.45,21.53,21.45,21.53,95500.0,15.7153,15.774,15.7153,15.774,95500.0
2009-04-29 09:55:00,21.53,21.55,21.52,21.54,103900.0,15.774,15.7886,15.7666,15.7813,103900.0
2009-04-29 10:00:00,21.55,21.59,21.55,21.56,120000.0,15.7886,15.8179,15.7886,15.7959,120000.0
2009-04-29 10:05:00,21.56,21.58,21.54,21.57,102400.0,15.7959,15.8106,15.7813,15.8033,102400.0
2009-04-29 10:10:00,21.56,21.56,21.51,21.55,233200.0,15.7959,15.7959,15.7593,15.7886,233200.0
2009-04-29 10:15:00,21.54,21.58,21.53,21.58,120600.0,15.7813,15.8106,15.774,15.8106,120600.0
2009-04-29 10:20:00,21.58,21.6,21.56,21.58,147300.0,15.8106,15.8252,15.7959,15.8106,147300.0
2009-04-29 10:25:00,21.59,21.63,21.59,21.63,108000.0,15.8179,15.8472,15.8179,15.8472,108000.0
2009-04-29 10:30:00,21.63,21.66,21.62,21.62,127500.0,15.8472,15.8692,15.8399,15.8399,127500.0
2009-04-29 10:35:00,21.61,21.62,21.6,21.61,73900.0,15.8326,15.8399,15.8252,15.8326,73900.0
2009-04-29 10:40:00,21.62,21.69,21.62,21.67,242400.0,15.8399,15.8912,15.8399,15.8765,242400.0
2009-04-29 10:45:00,21.67,21.68,21.64,21.66,119900.0,15.8765,15.8838,15.8545,15.8692,119900.0
2009-04-29 10:50:00,21.65,21.65,21.6,21.61,122200.0,15.8619,15.8619,15.8252,15.8326,122200.0
2009-04-29 10:55:00,21.61,21.64,21.61,21.63,341600.0,15.8326,15.8545,15.8326,15.8472,341600.0
2009-04-29 11:00:00,21.63,21.65,21.62,21.62,142300.0,15.8472,15.8619,15.8399,15.8399,142300.0
2009-04-29 11:05:00,21.62,21.65,21.62,21.64,401200.0,15.8399,15.8619,15.8399,15.8545,401200.0
2009-04-29 11:10:00,21.65,21.66,21.63,21.66,208000.0,15.8619,15.8692,15.8472,15.8692,208000.0
2009-04-29 11:15:00,21.65,21.69,21.65,21.68,137600.0,15.8619,15.8912,15.8619,15.8838,137600.0
2009-04-29 11:20:00,21.68,21.75,21.67,21.71,466500.0,15.8838,15.9351,15.8765,15.9058,466500.0
2009-04-29 11:25:00,21.72,21.74,21.72,21.74,239700.0,15.9132,15.9278,15.9132,15.9278,239700.0
2009-04-29 11:30:00,21.74,21.75,21.72,21.72,194500.0,15.9278,15.9351,15.9132,15.9132,194500.0
2009-04-29 11:35:00,21.72,21.73,21.68,21.7,633900.0,15.9132,15.9205,15.8838,15.8985,633900.0
2009-04-29 11:40:00,21.7,21.72,21.66,21.66,489200.0,15.8985,15.9132,15.8692,15.8692,489200.0
2009-04-29 11:45:00,21.67,21.7,21.66,21.7,187800.0,15.8765,15.8985,15.8692,15.8985,187800.0
2009-04-29 11:50:00,21.7,21.72,21.69,21.72,44000.0,15.8985,15.9132,15.8912,15.9132,44000.0
2009-04-29 11:55:00,21.72,21.72,21.65,21.65,247700.0,15.9132,15.9132,15.8619,15.8619,247700.0
2009-04-29 12:00:00,21.65,21.69,21.65,21.68,252300.0,15.8619,15.8912,15.8619,15.8838,252300.0
2009-04-29 12:05:00,21.69,21.7,21.68,21.68,144100.0,15.8912,15.8985,15.8838,15.8838,144100.0
2009-04-29 12:10:00,21.68,21.68,21.66,21.68,210400.0,15.8838,15.8838,15.8692,15.8838,210400.0
2009-04-29 12:15:00,21.67,21.69,21.65,21.67,218000.0,15.8765,15.8912,15.8619,15.8765,218000.0
2009-04-29 12:20:00,21.67,21.67,21.64,21.67,113200.0,15.8765,15.8765,15.8545,15.8765,113200.0
2009-04-29 12:25:00,21.67,21.68,21.65,21.68,80300.0,15.8765,15.8838,15.8619,15.8838,80300.0
2009-04-29 12:30:00,21.69,21.71,21.67,21.7,75700.0,15.8912,15.9058,15.8765,15.8985,75700.0
2009-04-29 12:35:00,21.7,21.71,21.68,21.68,27000.0,15.8985,15.9058,15.8838,15.8838,27000.0
2009-04-29 12:40:00,21.68,21.72,21.68,21.7,82400.0,15.8838,15.9132,15.8838,15.8985,82400.0
2009-04-29 12:45:00,21.71,21.71,21.68,21.7,61600.0,15.9058,15.9058,15.8838,15.8985,61600.0
2009-04-29 12:50:00,21.71,21.71,21.69,21.71,57100.0,15.9058,15.9058,15.8912,15.9058,57100.0
2009-04-29 12:55:00,21.7,21.72,21.7,21.72,37700.0,15.8985,15.9132,15.8985,15.9132,37700.0
2009-04-29 13:00:00,21.72,21.73,21.71,21.73,47300.0,15.9132,15.9205,15.9058,15.9205,47300.0
2009-04-29 13:05:00,21.73,21.74,21.72,21.72,61500.0,15.9205,15.9278,15.9132,15.9132,61500.0
2009-04-29 13:10:00,21.72,21.73,21.72,21.73,46400.0,15.9132,15.9205,15.9132,15.9205,46400.0
2009-04-29 13:15:00,21.73,21.75,21.73,21.75,68700.0,15.9205,15.9351,15.9205,15.9351,68700.0
2009-04-29 13:20:00,21.75,21.8,21.74,21.79,102800.0,15.9351,15.9718,15.9278,15.9644,102800.0
2009-04-29 13:25:00,21.8,21.83,21.78,21.82,40100.0,15.9718,15.9937,15.9571,15.9864,40100.0
2009-04-29 13:30:00,21.82,21.83,21.81,21.82,116600.0,15.9864,15.9937,15.9791,15.9864,116600.0
2009-04-29 13:35:00,21.83,21.83,21.82,21.83,91900.0,15.9937,15.9937,15.9864,15.9937,91900.0
2009-04-29 13:40:00,21.83,21.84,21.82,21.84,31100.0,15.9937,16.0011,15.9864,16.0011,31100.0
2009-04-29 13:45:00,21.84,21.85,21.83,21.84,73600.0,16.0011,16.0084,15.9937,16.0011,73600.0
2009-04-29 13:50:00,21.85,21.85,21.83,21.85,36900.0,16.0084,16.0084,15.9937,16.0084,36900.0
2009-04-29 13:55:00,21.84,21.84,21.81,21.81,189900.0,16.0011,16.0011,15.9791,15.9791,189900.0
2009-04-29 14:00:00,21.81,21.82,21.79,21.81,271200.0,15.9791,15.9864,15.9644,15.9791,271200.0
2009-04-29 14:05:00,21.8,21.82,21.79,21.81,90400.0,15.9718,15.9864,15.9644,15.9791,90400.0
2009-04-29 14:10:00,21.8,21.82,21.77,21.78,315500.0,15.9718,15.9864,15.9498,15.9571,315500.0
2009-04-29 14:15:00,21.77,21.85,21.65,21.7,307400.0,15.9498,16.0084,15.8619,15.8985,307400.0
2009-04-29 14:20:00,21.71,21.8,21.69,21.71,239100.0,15.9058,15.9718,15.8912,15.9058,239100.0
2009-04-29 14:25:00,21.72,21.82,21.72,21.79,338400.0,15.9132,15.9864,15.9132,15.9644,338400.0
2009-04-29 14:30:00,21.81,21.95,21.77,21.92,271000.0,15.9791,16.0817,15.9498,16.0597,271000.0
2009-04-29 14:35:00,21.93,21.95,21.87,21.87,161600.0,16.067,16.0817,16.0231,16.0231,161600.0
2009-04-29 14:40:00,21.88,21.9,21.8,21.81,115700.0,16.0304,16.045,15.9718,15.9791,115700.0
2009-04-29 14:45:00,21.81,21.84,21.74,21.76,199500.0,15.9791,16.0011,15.9278,15.9425,199500.0
2009-04-29 14:50:00,21.76,21.78,21.73,21.74,279900.0,15.9425,15.9571,15.9205,15.9278,279900.0
2009-04-29 14:55:00,21.75,21.79,21.72,21.79,119400.0,15.9351,15.9644,15.9132,15.9644,119400.0
2009-04-29 15:00:00,21.79,21.8,21.74,21.78,135900.0,15.9644,15.9718,15.9278,15.9571,135900.0
2009-04-29 15:05:00,21.78,21.82,21.72,21.75,188600.0,15.9571,15.9864,15.9132,15.9351,188600.0
2009-04-29 15:10:00,21.75,21.8,21.72,21.78,129100.0,15.9351,15.9718,15.9132,15.9571,129100.0
2009-04-29 15:15:00,21.77,21.78,21.68,21.7,174700.0,15.9498,15.9571,15.8838,15.8985,174700.0
2009-04-29 15:20:00,21.7,21.73,21.65,21.65,218700.0,15.8985,15.9205,15.8619,15.8619,218700.0
2009-04-29 15:25:00,21.66,21.68,21.61,21.65,153000.0,15.8692,15.8838,15.8326,15.8619,153000.0
2009-04-29 15:30:00,21.65,21.67,21.58,21.65,168100.0,15.8619,15.8765,15.8106,15.8619,168100.0
2009-04-29 15:35:00,21.65,21.69,21.63,21.69,279100.0,15.8619,15.8912,15.8472,15.8912,279100.0
2009-04-29 15:40:00,21.69,21.73,21.66,21.66,401900.0,15.8912,15.9205,15.8692,15.8692,401900.0
2009-04-29 15:45:00,21.66,21.67,21.54,21.58,305200.0,15.8692,15.8765,15.7813,15.8106,305200.0
2009-04-29 15:50:00,21.59,21.63,21.56,21.57,391600.0,15.8179,15.8472,15.7959,15.8033,391600.0
2009-04-29 15:55:00,21.57,21.7,21.57,21.66,520500.0,15.8033,15.8985,15.8033,15.8692,520500.0
2009-04-30 09:30:00,22.14,22.15,21.98,21.98,248000.0,16.2209,16.2282,16.1036,16.1036,248000.0
2009-04-30 09:35:00,21.98,22.08,21.98,22.08,127300.0,16.1036,16.1769,16.1036,16.1769,127300.0
2009-04-30 09:40:00,22.09,22.2,22.09,22.19,410200.0,16.1842,16.2648,16.1842,16.2575,410200.0
2009-04-30 09:45:00,22.19,22.2,22.08,22.1,134200.0,16.2575,16.2648,16.1769,16.1916,134200.0
2009-04-30 09:50:00,22.09,22.15,22.08,22.13,94700.0,16.1842,16.2282,16.1769,16.2135,94700.0
2009-04-30 09:55:00,22.13,22.18,22.12,22.15,165200.0,16.2135,16.2502,16.2062,16.2282,165200.0
2009-04-30 10:00:00,22.15,22.21,22.14,22.21,92900.0,16.2282,16.2722,16.2209,16.2722,92900.0
2009-04-30 10:05:00,22.21,22.29,22.21,22.26,152200.0,16.2722,16.3308,16.2722,16.3088,152200.0
2009-04-30 10:10:00,22.27,22.29,22.25,22.27,133300.0,16.3161,16.3308,16.3015,16.3161,133300.0
2009-04-30 10:15:00,22.27,22.28,22.24,22.25,84700.0,16.3161,16.3234,16.2941,16.3015,84700.0
2009-04-30 10:20:00,22.25,22.26,22.2,22.25,66400.0,16.3015,16.3088,16.2648,16.3015,66400.0
2009-04-30 10:25:00,22.25,22.29,22.24,22.28,64000.0,16.3015,16.3308,16.2941,16.3234,64000.0
2009-04-30 10:30:00,22.29,22.3,22.25,22.27,82300.0,16.3308,16.3381,16.3015,16.3161,82300.0
2009-04-30 10:35:00,22.27,22.32,22.27,22.28,37500.0,16.3161,16.3527,16.3161,16.3234,37500.0
2009-04-30 10:40:00,22.28,22.28,22.21,22.21,66100.0,16.3234,16.3234,16.2722,16.2722,66100.0
2009-04-30 10:45:00,22.21,22.21,22.16,22.19,102900.0,16.2722,16.2722,16.2355,16.2575,102900.0
2009-04-30 10:50:00,22.19,22.24,22.18,22.24,166600.0,16.2575,16.2941,16.2502,16.2941,166600.0
2009-04-30 10:55:00,22.23,22.24,22.22,22.23,31900.0,16.2868,16.2941,16.2795,16.2868,31900.0
2009-04-30 11:00:00,22.23,22.24,22.21,22.24,15300.0,16.2868,16.2941,16.2722,16.2941,15300.0
2009-04-30 11:05:00,22.24,22.24,22.19,22.21,28600.0,16.2941,16.2941,16.2575,16.2722,28600.0
2009-04-30 11:10:00,22.21,22.26,22.21,22.25,30800.0,16.2722,16.3088,16.2722,16.3015,30800.0
2009-04-30 11:15:00,22.26,22.26,22.23,22.23,45200.0,16.3088,16.3088,16.2868,16.2868,45200.0
2009-04-30 11:20:00,22.23,22.24,22.2,22.2,23900.0,16.2868,16.2941,16.2648,16.2648,23900.0
2009-04-30 11:25:00,22.2,22.21,22.19,22.21,45700.0,16.2648,16.2722,16.2575,16.2722,45700.0
2009-04-30 11:30:00,22.21,22.22,22.17,22.17,92000.0,16.2722,16.2795,16.2428,16.2428,92000.0
2009-04-30 11:35:00,22.18,22.2,22.16,22.16,40200.0,16.2502,16.2648,16.2355,16.2355,40200.0
2009-04-30 11:40:00,22.15,22.19,22.15,22.18,103200.0,16.2282,16.2575,16.2282,16.2502,103200.0
2009-04-30 11:45:00,22.18,22.19,22.16,22.19,46900.0,16.2502,16.2575,16.2355,16.2575,46900.0
2009-04-30 11:50:00,22.19,22.19,22.09,22.09,76800.0,16.2575,16.2575,16.1842,16.1842,76800.0
2009-04-30 11:55:00,22.09,22.11,22.07,22.08,92300.0,16.1842,16.1989,16.1696,16.1769,92300.0
2009-04-30 12:00:00,22.08,22.11,22.02,22.03,99200.0,16.1769,16.1989,16.1329,16.1403,99200.0
2009-04-30 12:05:00,22.03,22.04,22.02,22.04,55000.0,16.1403,16.1476,16.1329,16.1476,55000.0
2009-04-30 12:10:00,22.04,22.08,22.03,22.07,106700.0,16.1476,16.1769,16.1403,16.1696,106700.0
2009-04-30 12:15:00,22.07,22.07,22.03,22.06,42000.0,16.1696,16.1696,16.1403,16.1623,42000.0
2009-04-30 12:20:00,22.06,22.08,22.03,22.03,88400.0,16.1623,16.1769,16.1403,16.1403,88400.0
2009-04-30 12:25:00,22.02,22.07,22.02,22.07,52500.0,16.1329,16.1696,16.1329,16.1696,52500.0
2009-04-30 12:30:00,22.07,22.07,21.9,21.91,1033100.0,16.1696,16.1696,16.045,16.0524,1033100.0
2009-04-30 12:35:00,21.92,21.94,21.92,21.94,48400.0,16.0597,16.0743,16.0597,16.0743,48400.0
2009-04-30 12:40:00,21.93,21.93,21.87,21.89,76500.0,16.067,16.067,16.0231,16.0377,76500.0
2009-04-30 12:45:00,21.89,21.89,21.82,21.82,56600.0,16.0377,16.0377,15.9864,15.9864,56600.0
2009-04-30 12:50:00,21.82,21.87,21.81,21.87,49000.0,15.9864,16.0231,15.9791,16.0231,49000.0
2009-04-30 12:55:00,21.87,21.87,21.83,21.85,15600.0,16.0231,16.0231,15.9937,16.0084,15600.0
2009-04-30 13:00:00,21.84,21.89,21.81,21.88,25500.0,16.0011,16.0377,15.9791,16.0304,25500.0
2009-04-30 13:05:00,21.88,21.89,21.85,21.87,22900.0,16.0304,16.0377,16.0084,16.0231,22900.0
2009-04-30 13:10:00,21.86,21.87,21.84,21.86,35500.0,16.0157,16.0231,16.0011,16.0157,35500.0
2009-04-30 13:15:00,21.86,21.86,21.76,21.76,62600.0,16.0157,16.0157,15.9425,15.9425,62600.0
2009-04-30 13:20:00,21.76,21.76,21.7,21.71,54400.0,15.9425,15.9425,15.8985,15.9058,54400.0
2009-04-30 13:25:00,21.71,21.75,21.7,21.75,42300.0,15.9058,15.9351,15.8985,15.9351,42300.0
2009-04-30 13:30:00,21.74,21.8,21.72,21.79,86200.0,15.9278,15.9718,15.9132,15.9644,86200.0
2009-04-30 13:35:00,21.8,21.82,21.78,21.81,155900.0,15.9718,15.9864,15.9571,15.9791,155900.0
2009-04-30 13:40:00,21.81,21.84,21.8,21.84,72900.0,15.9791,16.0011,15.9718,16.0011,72900.0
2009-04-30 13:45:00,21.85,21.85,21.81,21.83,38300.0,16.0084,16.0084,15.9791,15.9937,38300.0
2009-04-30 13:50:00,21.83,21.86,21.81,21.86,28000.0,15.9937,16.0157,15.9791,16.0157,28000.0
2009-04-30 13:55:00,21.86,21.91,21.86,21.89,39600.0,16.0157,16.0524,16.0157,16.0377,39600.0
2009-04-30 14:00:00,21.88,21.9,21.86,21.89,21900.0,16.0304,16.045,16.0157,16.0377,21900.0
2009-04-30 14:05:00,21.89,21.89,21.85,21.86,29200.0,16.0377,16.0377,16.0084,16.0157,29200.0
2009-04-30 14:10:00,21.87,21.88,21.82,21.83,36500.0,16.0231,16.0304,15.9864,15.9937,36500.0
2009-04-30 14:15:00,21.84,21.93,21.81,21.93,57200.0,16.0011,16.067,15.9791,16.067,57200.0
2009-04-30 14:20:00,21.93,21.95,21.92,21.92,35100.0,16.067,16.0817,16.0597,16.0597,35100.0
2009-04-30 14:25:00,21.92,21.93,21.89,21.92,32200.0,16.0597,16.067,16.0377,16.0597,32200.0
2009-04-30 14:30:00,21.92,21.94,21.87,21.88,35800.0,16.0597,16.0743,16.0231,16.0304,35800.0
2009-04-30 14:35:00,21.88,21.9,21.87,21.9,47700.0,16.0304,16.045,16.0231,16.045,47700.0
2009-04-30 14:40:00,21.9,21.9,21.82,21.82,32100.0,16.045,16.045,15.9864,15.9864,32100.0
2009-04-30 14:45:00,21.82,21.87,21.8,21.86,182300.0,15.9864,16.0231,15.9718,16.0157,182300.0
2009-04-30 14:50:00,21.85,21.93,21.84,21.93,172700.0,16.0084,16.067,16.0011,16.067,172700.0
2009-04-30 14:55:00,21.93,21.94,21.89,21.92,29800.0,16.067,16.0743,16.0377,16.0597,29800.0
2009-04-30 15:00:00,21.92,21.92,21.79,21.84,108600.0,16.0597,16.0597,15.9644,16.0011,108600.0
2009-04-30 15:05:00,21.84,21.84,21.73,21.75,91100.0,16.0011,16.0011,15.9205,15.9351,91100.0
2009-04-30 15:10:00,21.74,21.8,21.73,21.74,94800.0,15.9278,15.9718,15.9205,15.9278,94800.0
2009-04-30 15:15:00,21.74,21.77,21.65,21.7,401700.0,15.9278,15.9498,15.8619,15.8985,401700.0
2009-04-30 15:20:00,21.7,21.72,21.68,21.71,531700.0,15.8985,15.9132,15.8838,15.9058,531700.0
2009-04-30 15:25:00,21.72,21.75,21.71,21.74,435600.0,15.9132,15.9351,15.9058,15.9278,435600.0
2009-04-30 15:30:00,21.74,21.85,21.73,21.84,491600.0,15.9278,16.0084,15.9205,16.0011,491600.0
2009-04-30 15:35:00,21.84,21.87,21.81,21.83,188600.0,16.0011,16.0231,15.9791,15.9937,188600.0
2009-04-30 15:40:00,21.82,21.84,21.77,21.84,634800.0,15.9864,16.0011,15.9498,16.0011,634800.0
2009-04-30 15:45:00,21.85,21.89,21.84,21.85,239300.0,16.0084,16.0377,16.0011,16.0084,239300.0
2009-04-30 15:50:00,21.85,21.88,21.8,21.81,656900.0,16.0084,16.0304,15.9718,15.9791,656900.0
2009-04-30 15:55:00,21.8,21.83,21.74,21.77,535100.0,15.9718,15.9937,15.9278,15.9498,535100.0
2009-05-01 09:30:00,21.78,21.87,21.75,21.76,51500.0,15.9571,16.0231,15.9351,15.9425,51500.0
2009-05-01 09:35:00,21.76,21.81,21.74,21.74,85400.0,15.9425,15.9791,15.9278,15.9278,85400.0
2009-05-01 09:40:00,21.73,21.76,21.71,21.74,65900.0,15.9205,15.9425,15.9058,15.9278,65900.0
2009-05-01 09:45:00,21.75,21.75,21.7,21.71,83600.0,15.9351,15.9351,15.8985,15.9058,83600.0
2009-05-01 09:50:00,21.7,21.74,21.69,21.74,156300.0,15.8985,15.9278,15.8912,15.9278,156300.0
2009-05-01 09:55:00,21.75,21.83,21.75,21.81,129700.0,15.9351,15.9937,15.9351,15.9791,129700.0
2009-05-01 10:00:00,21.82,21.89,21.75,21.87,473100.0,15.9864,16.0377,15.9351,16.0231,473100.0
2009-05-01 10:05:00,21.88,21.88,21.8,21.8,255000.0,16.0304,16.0304,15.9718,15.9718,255000.0
2009-05-01 10:10:00,21.8,21.8,21.75,21.78,188600.0,15.9718,15.9718,15.9351,15.9571,188600.0
2009-05-01 10:15:00,21.77,21.78,21.68,21.68,127300.0,15.9498,15.9571,15.8838,15.8838,127300.0
2009-05-01 10:20:00,21.69,21.69,21.66,21.67,96800.0,15.8912,15.8912,15.8692,15.8765,96800.0
2009-05-01 10:25:00,21.67,21.69,21.66,21.68,109700.0,15.8765,15.8912,15.8692,15.8838,109700.0
2009-05-01 10:30:00,21.68,21.69,21.66,21.67,115100.0,15.8838,15.8912,15.8692,15.8765,115100.0
2009-05-01 10:35:00,21.68,21.7,21.67,21.69,245000.0,15.8838,15.8985,15.8765,15.8912,245000.0
2009-05-01 10:40:00,21.68,21.71,21.67,21.71,139700.0,15.8838,15.9058,15.8765,15.9058,139700.0
2009-05-01 10:45:00,21.7,21.75,21.7,21.74,114900.0,15.8985,15.9351,15.8985,15.9278,114900.0
2009-05-01 10:50:00,21.74,21.78,21.72,21.76,145300.0,15.9278,15.9571,15.9132,15.9425,145300.0
2009-05-01 10:55:00,21.76,21.77,21.75,21.76,105700.0,15.9425,15.9498,15.9351,15.9425,105700.0
2009-05-01 11:00:00,21.76,21.8,21.76,21.79,45700.0,15.9425,15.9718,15.9425,15.9644,45700.0
2009-05-01 11:05:00,21.8,21.84,21.8,21.84,75000.0,15.9718,16.0011,15.9718,16.0011,75000.0
2009-05-01 11:10:00,21.85,21.92,21.83,21.92,68000.0,16.0084,16.0597,15.9937,16.0597,68000.0
2009-05-01 11:15:00,21.92,21.94,21.92,21.93,57800.0,16.0597,16.0743,16.0597,16.067,57800.0
2009-05-01 11:20:00,21.93,21.98,21.92,21.98,51900.0,16.067,16.1036,16.0597,16.1036,51900.0
2009-05-01 11:25:00,21.98,21.99,21.94,21.96,92100.0,16.1036,16.111,16.0743,16.089,92100.0
2009-05-01 11:30:00,21.96,21.96,21.95,21.95,21400.0,16.089,16.089,16.0817,16.0817,21400.0
2009-05-01 11:35:00,21.94,21.96,21.92,21.96,147700.0,16.0743,16.089,16.0597,16.089,147700.0
2009-05-01 11:40:00,21.95,21.98,21.95,21.97,34700.0,16.0817,16.1036,16.0817,16.0963,34700.0
2009-05-01 11:45:00,21.96,21.97,21.94,21.94,50800.0,16.089,16.0963,16.0743,16.0743,50800.0
2009-05-01 11:50:00,21.94,21.95,21.93,21.93,41800.0,16.0743,16.0817,16.067,16.067,41800.0
2009-05-01 11:55:00,21.93,21.93,21.88,21.9,258500.0,16.067,16.067,16.0304,16.045,258500.0
2009-05-01 12:00:00,21.9,21.91,21.88,21.9,69900.0,16.045,16.0524,16.0304,16.045,69900.0
2009-05-01 12:05:00,21.9,21.93,21.9,21.93,59100.0,16.045,16.067,16.045,16.067,59100.0
2009-05-01 12:10:00,21.93,21.97,21.92,21.96,81700.0,16.067,16.0963,16.0597,16.089,81700.0
2009-05-01 12:15:00,21.96,22.0,21.95,21.99,27100.0,16.089,16.1183,16.0817,16.111,27100.0
2009-05-01 12:20:00,22.0,22.0,21.98,21.99,25400.0,16.1183,16.1183,16.1036,16.111,25400.0
2009-05-01 12:25:00,21.99,21.99,21.91,21.92,75500.0,16.111,16.111,16.0524,16.0597,75500.0
2009-05-01 12:30:00,21.91,21.94,21.89,21.92,91200.0,16.0524,16.0743,16.0377,16.0597,91200.0
2009-05-01 12:35:00,21.92,22.03,21.92,22.02,43500.0,16.0597,16.1403,16.0597,16.1329,43500.0
2009-05-01 12:40:00,22.02,22.03,21.99,21.99,58000.0,16.1329,16.1403,16.111,16.111,58000.0
2009-05-01 12:45:00,21.99,21.99,21.96,21.97,39800.0,16.111,16.111,16.089,16.0963,39800.0
2009-05-01 12:50:00,21.98,22.01,21.95,21.96,66700.0,16.1036,16.1256,16.0817,16.089,66700.0
2009-05-01 12:55:00,21.97,22.04,21.97,22.01,463400.0,16.0963,16.1476,16.0963,16.1256,463400.0
2009-05-01 13:00:00,22.02,22.03,22.01,22.02,86600.0,16.1329,16.1403,16.1256,16.1329,86600.0
2009-05-01 13:05:00,22.03,22.07,22.0,22.05,96700.0,16.1403,16.1696,16.1183,16.1549,96700.0
2009-05-01 13:10:00,22.05,22.08,22.04,22.08,32700.0,16.1549,16.1769,16.1476,16.1769,32700.0
2009-05-01 13:15:00,22.08,22.11,22.08,22.11,170500.0,16.1769,16.1989,16.1769,16.1989,170500.0
2009-05-01 13:20:00,22.1,22.11,22.09,22.11,47100.0,16.1916,16.1989,16.1842,16.1989,47100.0
2009-05-01 13:25:00,22.11,22.13,22.1,22.12,50800.0,16.1989,16.2135,16.1916,16.2062,50800.0
2009-05-01 13:30:00,22.13,22.15,22.11,22.14,67400.0,16.2135,16.2282,16.1989,16.2209,67400.0
2009-05-01 13:35:00,22.13,22.19,22.11,22.18,58400.0,16.2135,16.2575,16.1989,16.2502,58400.0
2009-05-01 13:40:00,22.18,22.24,22.18,22.2,89400.0,16.2502,16.2941,16.2502,16.2648,89400.0
2009-05-01 13:45:00,22.2,22.22,22.19,22.19,127500.0,16.2648,16.2795,16.2575,16.2575,127500.0
2009-05-01 13:50:00,22.19,22.2,22.17,22.19,155700.0,16.2575,16.2648,16.2428,16.2575,155700.0
2009-05-01 13:55:00,22.19,22.2,22.17,22.18,74500.0,16.2575,16.2648,16.2428,16.2502,74500.0
2009-05-01 14:00:00,22.19,22.2,22.17,22.17,84000.0,16.2575,16.2648,16.2428,16.2428,84000.0
2009-05-01 14:05:00,22.17,22.22,22.17,22.21,71300.0,16.2428,16.2795,16.2428,16.2722,71300.0
2009-05-01 14:10:00,22.2,22.21,22.12,22.12,52500.0,16.2648,16.2722,16.2062,16.2062,52500.0
2009-05-01 14:15:00,22.13,22.14,22.11,22.11,51200.0,16.2135,16.2209,16.1989,16.1989,51200.0
2009-05-01 14:20:00,22.1,22.12,22.1,22.12,24000.0,16.1916,16.2062,16.1916,16.2062,24000.0
2009-05-01 14:25:00,22.12,22.14,22.11,22.11,66700.0,16.2062,16.2209,16.1989,16.1989,66700.0
2009-05-01 14:30:00,22.1,22.1,22.07,22.08,135600.0,16.1916,16.1916,16.1696,16.1769,135600.0
2009-05-01 14:35:00,22.09,22.11,22.05,22.05,106300.0,16.1842,16.1989,16.1549,16.1549,106300.0
2009-05-01 14:40:00,22.06,22.06,22.02,22.05,37000.0,16.1623,16.1623,16.1329,16.1549,37000.0
2009-05-01 14:45:00,22.05,22.07,22.04,22.05,78200.0,16.1549,16.1696,16.1476,16.1549,78200.0
2009-05-01 14:50:00,22.04,22.05,22.02,22.04,56200.0,16.1476,16.1549,16.1329,16.1476,56200.0
2009-05-01 14:55:00,22.04,22.04,22.01,22.01,46600.0,16.1476,16.1476,16.1256,16.1256,46600.0
2009-05-01 15:00:00,22.02,22.09,22.01,22.09,103800.0,16.1329,16.1842,16.1256,16.1842,103800.0
2009-05-01 15:05:00,22.09,22.09,22.0,22.01,102600.0,16.1842,16.1842,16.1183,16.1256,102600.0
2009-05-01 15:10:00,22.01,22.01,21.93,21.93,71500.0,16.1256,16.1256,16.067,16.067,71500.0
2009-05-01 15:15:00,21.93,21.93,21.9,21.9,169300.0,16.067,16.067,16.045,16.045,169300.0
2009-05-01 15:20:00,21.89,21.93,21.88,21.91,58200.0,16.0377,16.067,16.0304,16.0524,58200.0
2009-05-01 15:25:00,21.91,21.91,21.86,21.88,350700.0,16.0524,16.0524,16.0157,16.0304,350700.0
2009-05-01 15:30:00,21.87,21.87,21.81,21.85,293400.0,16.0231,16.0231,15.9791,16.0084,293400.0
2009-05-01 15:35:00,21.86,21.91,21.86,21.89,104300.0,16.0157,16.0524,16.0157,16.0377,104300.0
2009-05-01 15:40:00,21.9,21.96,21.89,21.96,104400.0,16.045,16.089,16.0377,16.089,104400.0
2009-05-01 15:45:00,21.97,21.97,21.92,21.95,214500.0,16.0963,16.0963,16.0597,16.0817,214500.0
2009-05-01 15:50:00,21.95,21.97,21.93,21.95,109900.0,16.0817,16.0963,16.067,16.0817,109900.0
2009-05-01 15:55:00,21.95,22.04,21.92,22.01,472200.0,16.0817,16.1476,16.0597,16.1256,472200.0
2009-05-04 09:30:00,22.29,22.29,22.06,22.17,60800.0,16.3308,16.3308,16.1623,16.2428,60800.0
2009-05-04 09:35:00,22.17,22.2,22.12,22.15,97000.0,16.2428,16.2648,16.2062,16.2282,97000.0
2009-05-04 09:40:00,22.16,22.25,22.16,22.25,92500.0,16.2355,16.3015,16.2355,16.3015,92500.0
2009-05-04 09:45:00,22.25,22.27,22.23,22.25,60200.0,16.3015,16.3161,16.2868,16.3015,60200.0
2009-05-04 09:50:00,22.25,22.29,22.23,22.27,37600.0,16.3015,16.3308,16.2868,16.3161,37600.0
2009-05-04 09:55:00,22.27,22.36,22.27,22.34,166300.0,16.3161,16.3821,16.3161,16.3674,166300.0
2009-05-04 10:00:00,22.33,22.51,22.33,22.5,317100.0,16.3601,16.4919,16.3601,16.4846,317100.0
2009-05-04 10:05:00,22.5,22.54,22.47,22.48,65500.0,16.4846,16.5139,16.4626,16.47,65500.0
2009-05-04 10:10:00,22.49,22.55,22.49,22.53,91600.0,16.4773,16.5213,16.4773,16.5066,91600.0
2009-05-04 10:15:00,22.54,22.57,22.53,22.57,68800.0,16.5139,16.5359,16.5066,16.5359,68800.0
2009-05-04 10:20:00,22.57,22.62,22.57,22.58,87600.0,16.5359,16.5725,16.5359,16.5432,87600.0
2009-05-04 10:25:00,22.59,22.61,22.57,22.59,66400.0,16.5506,16.5652,16.5359,16.5506,66400.0
2009-05-04 10:30:00,22.6,22.61,22.58,22.61,754300.0,16.5579,16.5652,16.5432,16.5652,754300.0
2009-05-04 10:35:00,22.61,22.62,22.6,22.62,374100.0,16.5652,16.5725,16.5579,16.5725,374100.0
2009-05-04 10:40:00,22.61,22.62,22.54,22.56,172500.0,16.5652,16.5725,16.5139,16.5286,172500.0
2009-05-04 10:45:00,22.56,22.58,22.55,22.58,84500.0,16.5286,16.5432,16.5213,16.5432,84500.0
2009-05-04 10:50:00,22.57,22.59,22.55,22.56,184500.0,16.5359,16.5506,16.5213,16.5286,184500.0
2009-05-04 10:55:00,22.55,22.56,22.51,22.53,136900.0,16.5213,16.5286,16.4919,16.5066,136900.0
2009-05-04 11:00:00,22.53,22.64,22.52,22.63,310900.0,16.5066,16.5872,16.4993,16.5799,310900.0
2009-05-04 11:05:00,22.64,22.66,22.62,22.64,130900.0,16.5872,16.6018,16.5725,16.5872,130900.0
2009-05-04 11:10:00,22.64,22.67,22.64,22.67,94900.0,16.5872,16.6092,16.5872,16.6092,94900.0
2009-05-04 11:15:00,22.67,22.68,22.65,22.65,147400.0,16.6092,16.6165,16.5945,16.5945,147400.0
2009-05-04 11:20:00,22.65,22.67,22.63,22.63,110900.0,16.5945,16.6092,16.5799,16.5799,110900.0
2009-05-04 11:25:00,22.63,22.66,22.63,22.66,115100.0,16.5799,16.6018,16.5799,16.6018,115100.0
2009-05-04 11:30:00,22.66,22.68,22.64,22.68,76800.0,16.6018,16.6165,16.5872,16.6165,76800.0
2009-05-04 11:35:00,22.67,22.67,22.62,22.62,124400.0,16.6092,16.6092,16.5725,16.5725,124400.0
2009-05-04 11:40:00,22.62,22.62,22.56,22.59,72500.0,16.5725,16.5725,16.5286,16.5506,72500.0
2009-05-04 11:45:00,22.59,22.64,22.59,22.62,44600.0,16.5506,16.5872,16.5506,16.5725,44600.0
2009-05-04 11:50:00,22.63,22.64,22.58,22.58,25000.0,16.5799,16.5872,16.5432,16.5432,25000.0
2009-05-04 11:55:00,22.58,22.6,22.58,22.6,30800.0,16.5432,16.5579,16.5432,16.5579,30800.0
2009-05-04 12:00:00,22.61,22.68,22.6,22.68,37900.0,16.5652,16.6165,16.5579,16.6165,37900.0
2009-05-04 12:05:00,22.68,22.68,22.59,22.6,59100.0,16.6165,16.6165,16.5506,16.5579,59100.0
2009-05-04 12:10:00,22.58,22.58,22.55,22.55,17700.0,16.5432,16.5432,16.5213,16.5213,17700.0
2009-05-04 12:15:00,22.54,22.55,22.5,22.52,35000.0,16.5139,16.5213,16.4846,16.4993,35000.0
2009-05-04 12:20:00,22.52,22.54,22.48,22.49,29600.0,16.4993,16.5139,16.47,16.4773,29600.0
2009-05-04 12:25:00,22.5,22.53,22.49,22.51,65100.0,16.4846,16.5066,16.4773,16.4919,65100.0
2009-05-04 12:30:00,22.51,22.52,22.49,22.51,28900.0,16.4919,16.4993,16.4773,16.4919,28900.0
2009-05-04 12:35:00,22.51,22.52,22.5,22.52,25800.0,16.4919,16.4993,16.4846,16.4993,25800.0
2009-05-04 12:40:00,22.51,22.58,22.51,22.58,48100.0,16.4919,16.5432,16.4919,16.5432,48100.0
2009-05-04 12:45:00,22.58,22.61,22.58,22.61,14100.0,16.5432,16.5652,16.5432,16.5652,14100.0
2009-05-04 12:50:00,22.6,22.6,22.55,22.56,53200.0,16.5579,16.5579,16.5213,16.5286,53200.0
2009-05-04 12:55:00,22.56,22.58,22.55,22.57,31300.0,16.5286,16.5432,16.5213,16.5359,31300.0
2009-05-04 13:00:00,22.57,22.59,22.55,22.59,21600.0,16.5359,16.5506,16.5213,16.5506,21600.0
2009-05-04 13:05:00,22.59,22.61,22.58,22.61,9600.0,16.5506,16.5652,16.5432,16.5652,9600.0
2009-05-04 13:10:00,22.6,22.61,22.6,22.61,6100.0,16.5579,16.5652,16.5579,16.5652,6100.0
2009-05-04 13:15:00,22.61,22.61,22.57,22.58,12800.0,16.5652,16.5652,16.5359,16.5432,12800.0
2009-05-04 13:20:00,22.57,22.63,22.57,22.63,48600.0,16.5359,16.5799,16.5359,16.5799,48600.0
2009-05-04 13:25:00,22.62,22.62,22.6,22.61,22000.0,16.5725,16.5725,16.5579,16.5652,22000.0
2009-05-04 13:30:00,22.62,22.67,22.61,22.66,34400.0,16.5725,16.6092,16.5652,16.6018,34400.0
2009-05-04 13:35:00,22.67,22.67,22.65,22.66,17600.0,16.6092,16.6092,16.5945,16.6018,17600.0
2009-05-04 13:40:00,22.66,22.66,22.64,22.64,87800.0,16.6018,16.6018,16.5872,16.5872,87800.0
2009-05-04 13:45:00,22.65,22.68,22.65,22.65,45700.0,16.5945,16.6165,16.5945,16.5945,45700.0
2009-05-04 13:50:00,22.66,22.68,22.64,22.64,21000.0,16.6018,16.6165,16.5872,16.5872,21000.0
2009-05-04 13:55:00,22.63,22.65,22.63,22.65,24000.0,16.5799,16.5945,16.5799,16.5945,24000.0
2009-05-04 14:00:00,22.65,22.67,22.63,22.64,99800.0,16.5945,16.6092,16.5799,16.5872,99800.0
2009-05-04 14:05:00,22.65,22.65,22.58,22.59,57200.0,16.5945,16.5945,16.5432,16.5506,57200.0
2009-05-04 14:10:00,22.59,22.6,22.58,22.59,32200.0,16.5506,16.5579,16.5432,16.5506,32200.0
2009-05-04 14:15:00,22.58,22.64,22.58,22.63,58100.0,16.5432,16.5872,16.5432,16.5799,58100.0
2009-05-04 14:20:00,22.63,22.65,22.6,22.6,53000.0,16.5799,16.5945,16.5579,16.5579,53000.0
2009-05-04 14:25:00,22.61,22.66,22.6,22.65,32800.0,16.5652,16.6018,16.5579,16.5945,32800.0
2009-05-04 14:30:00,22.64,22.66,22.64,22.65,37000.0,16.5872,16.6018,16.5872,16.5945,37000.0
2009-05-04 14:35:00,22.65,22.66,22.6,22.62,56800.0,16.5945,16.6018,16.5579,16.5725,56800.0
2009-05-04 14:40:00,22.62,22.65,22.6,22.65,146300.0,16.5725,16.5945,16.5579,16.5945,146300.0
2009-05-04 14:45:00,22.65,22.67,22.61,22.65,79000.0,16.5945,16.6092,16.5652,16.5945,79000.0
2009-05-04 14:50:00,22.64,22.65,22.6,22.62,67200.0,16.5872,16.5945,16.5579,16.5725,67200.0
2009-05-04 14:55:00,22.62,22.63,22.58,22.62,58100.0,16.5725,16.5799,16.5432,16.5725,58100.0
2009-05-04 15:00:00,22.62,22.66,22.61,22.64,139400.0,16.5725,16.6018,16.5652,16.5872,139400.0
2009-05-04 15:05:00,22.65,22.66,22.63,22.63,87400.0,16.5945,16.6018,16.5799,16.5799,87400.0
2009-05-04 15:10:00,22.64,22.64,22.6,22.63,157800.0,16.5872,16.5872,16.5579,16.5799,157800.0
2009-05-04 15:15:00,22.63,22.66,22.63,22.65,124000.0,16.5799,16.6018,16.5799,16.5945,124000.0
2009-05-04 15:20:00,22.66,22.67,22.62,22.62,118200.0,16.6018,16.6092,16.5725,16.5725,118200.0
2009-05-04 15:25:00,22.62,22.66,22.61,22.65,120300.0,16.5725,16.6018,16.5652,16.5945,120300.0
2009-05-04 15:30:00,22.65,22.67,22.58,22.59,118300.0,16.5945,16.6092,16.5432,16.5506,118300.0
2009-05-04 15:35:00,22.59,22.62,22.58,22.6,256700.0,16.5506,16.5725,16.5432,16.5579,256700.0
2009-05-04 15:40:00,22.6,22.67,22.58,22.65,271700.0,16.5579,16.6092,16.5432,16.5945,271700.0
2009-05-04 15:45:00,22.65,22.65,22.61,22.62,165100.0,16.5945,16.5945,16.5652,16.5725,165100.0
2009-05-04 15:50:00,22.62,22.68,22.62,22.67,402100.0,16.5725,16.6165,16.5725,16.6092,402100.0
2009-05-04 15:55:00,22.68,22.8,22.67,22.75,495000.0,16.6165,16.7044,16.6092,16.6678,495000.0
2009-05-05 09:30:00,22.64,22.74,22.62,22.72,258100.0,16.5872,16.6605,16.5725,16.6458,258100.0
2009-05-05 09:35:00,22.72,22.89,22.71,22.88,117000.0,16.6458,16.7704,16.6385,16.763,117000.0
2009-05-05 09:40:00,22.88,22.89,22.75,22.75,320300.0,16.763,16.7704,16.6678,16.6678,320300.0
2009-05-05 09:45:00,22.75,22.76,22.67,22.68,249400.0,16.6678,16.6751,16.6092,16.6165,249400.0
2009-05-05 09:50:00,22.69,22.71,22.64,22.7,277300.0,16.6238,16.6385,16.5872,16.6312,277300.0
2009-05-05 09:55:00,22.71,22.76,22.71,22.75,297400.0,16.6385,16.6751,16.6385,16.6678,297400.0
2009-05-05 10:00:00,22.75,22.8,22.68,22.77,537900.0,16.6678,16.7044,16.6165,16.6824,537900.0
2009-05-05 10:05:00,22.77,22.84,22.74,22.75,104400.0,16.6824,16.7337,16.6605,16.6678,104400.0
2009-05-05 10:10:00,22.75,22.83,22.75,22.83,111000.0,16.6678,16.7264,16.6678,16.7264,111000.0
2009-05-05 10:15:00,22.82,22.86,22.81,22.86,138800.0,16.7191,16.7484,16.7117,16.7484,138800.0
2009-05-05 10:20:00,22.85,22.86,22.77,22.77,177000.0,16.741,16.7484,16.6824,16.6824,177000.0
2009-05-05 10:25:00,22.78,22.8,22.73,22.77,78400.0,16.6898,16.7044,16.6531,16.6824,78400.0
2009-05-05 10:30:00,22.77,22.77,22.68,22.7,111200.0,16.6824,16.6824,16.6165,16.6312,111200.0
2009-05-05 10:35:00,22.7,22.72,22.66,22.66,53200.0,16.6312,16.6458,16.6018,16.6018,53200.0
2009-05-05 10:40:00,22.67,22.69,22.64,22.68,129200.0,16.6092,16.6238,16.5872,16.6165,129200.0
2009-05-05 10:45:00,22.69,22.7,22.62,22.64,132600.0,16.6238,16.6312,16.5725,16.5872,132600.0
2009-05-05 10:50:00,22.64,22.65,22.6,22.62,330100.0,16.5872,16.5945,16.5579,16.5725,330100.0
2009-05-05 10:55:00,22.63,22.63,22.55,22.55,131300.0,16.5799,16.5799,16.5213,16.5213,131300.0
2009-05-05 11:00:00,22.55,22.55,22.51,22.55,342200.0,16.5213,16.5213,16.4919,16.5213,342200.0
2009-05-05 11:05:00,22.54,22.59,22.54,22.58,109800.0,16.5139,16.5506,16.5139,16.5432,109800.0
2009-05-05 11:10:00,22.58,22.61,22.57,22.59,68300.0,16.5432,16.5652,16.5359,16.5506,68300.0
2009-05-05 11:15:00,22.6,22.61,22.58,22.58,140300.0,16.5579,16.5652,16.5432,16.5432,140300.0
2009-05-05 11:20:00,22.58,22.61,22.56,22.6,77500.0,16.5432,16.5652,16.5286,16.5579,77500.0
2009-05-05 11:25:00,22.6,22.63,22.59,22.63,33900.0,16.5579,16.5799,16.5506,16.5799,33900.0
2009-05-05 11:30:00,22.63,22.66,22.62,22.66,58200.0,16.5799,16.6018,16.5725,16.6018,58200.0
2009-05-05 11:35:00,22.65,22.7,22.64,22.69,152400.0,16.5945,16.6312,16.5872,16.6238,152400.0
2009-05-05 11:40:00,22.69,22.72,22.68,22.72,170700.0,16.6238,16.6458,16.6165,16.6458,170700.0
2009-05-05 11:45:00,22.72,22.75,22.7,22.73,283700.0,16.6458,16.6678,16.6312,16.6531,283700.0
2009-05-05 11:50:00,22.72,22.74,22.7,22.7,37000.0,16.6458,16.6605,16.6312,16.6312,37000.0
2009-05-05 11:55:00,22.71,22.74,22.7,22.72,44200.0,16.6385,16.6605,16.6312,16.6458,44200.0
2009-05-05 12:00:00,22.72,22.72,22.69,22.71,47500.0,16.6458,16.6458,16.6238,16.6385,47500.0
2009-05-05 12:05:00,22.71,22.73,22.7,22.72,40500.0,16.6385,16.6531,16.6312,16.6458,40500.0
2009-05-05 12:10:00,22.72,22.73,22.7,22.71,26400.0,16.6458,16.6531,16.6312,16.6385,26400.0
2009-05-05 12:15:00,22.71,22.73,22.71,22.72,31400.0,16.6385,16.6531,16.6385,16.6458,31400.0
2009-05-05 12:20:00,22.72,22.73,22.68,22.69,19700.0,16.6458,16.6531,16.6165,16.6238,19700.0
2009-05-05 12:25:00,22.69,22.71,22.68,22.7,14800.0,16.6238,16.6385,16.6165,16.6312,14800.0
2009-05-05 12:30:00,22.7,22.7,22.67,22.68,55400.0,16.6312,16.6312,16.6092,16.6165,55400.0
2009-05-05 12:35:00,22.68,22.69,22.63,22.64,37800.0,16.6165,16.6238,16.5799,16.5872,37800.0
2009-05-05 12:40:00,22.64,22.64,22.61,22.62,15700.0,16.5872,16.5872,16.5652,16.5725,15700.0
2009-05-05 12:45:00,22.63,22.65,22.63,22.65,33500.0,16.5799,16.5945,16.5799,16.5945,33500.0
2009-05-05 12:50:00,22.65,22.66,22.61,22.64,35800.0,16.5945,16.6018,16.5652,16.5872,35800.0
2009-05-05 12:55:00,22.64,22.67,22.64,22.65,99700.0,16.5872,16.6092,16.5872,16.5945,99700.0
2009-05-05 13:00:00,22.65,22.67,22.62,22.67,38900.0,16.5945,16.6092,16.5725,16.6092,38900.0
2009-05-05 13:05:00,22.67,22.71,22.67,22.68,40700.0,16.6092,16.6385,16.6092,16.6165,40700.0
2009-05-05 13:10:00,22.68,22.7,22.65,22.66,37400.0,16.6165,16.6312,16.5945,16.6018,37400.0
2009-05-05 13:15:00,22.65,22.66,22.61,22.65,48100.0,16.5945,16.6018,16.5652,16.5945,48100.0
2009-05-05 13:20:00,22.66,22.67,22.64,22.64,33500.0,16.6018,16.6092,16.5872,16.5872,33500.0
2009-05-05 13:25:00,22.65,22.65,22.6,22.61,33300.0,16.5945,16.5945,16.5579,16.5652,33300.0
2009-05-05 13:30:00,22.62,22.63,22.6,22.61,54700.0,16.5725,16.5799,16.5579,16.5652,54700.0
2009-05-05 13:35:00,22.6,22.63,22.6,22.63,27200.0,16.5579,16.5799,16.5579,16.5799,27200.0
2009-05-05 13:40:00,22.63,22.65,22.61,22.63,50500.0,16.5799,16.5945,16.5652,16.5799,50500.0
2009-05-05 13:45:00,22.63,22.64,22.6,22.64,49300.0,16.5799,16.5872,16.5579,16.5872,49300.0
2009-05-05 13:50:00,22.64,22.68,22.64,22.67,54300.0,16.5872,16.6165,16.5872,16.6092,54300.0
2009-05-05 13:55:00,22.66,22.67,22.64,22.65,94900.0,16.6018,16.6092,16.5872,16.5945,94900.0
2009-05-05 14:00:00,22.65,22.66,22.62,22.63,64900.0,16.5945,16.6018,16.5725,16.5799,64900.0
2009-05-05 14:05:00,22.64,22.67,22.63,22.66,27700.0,16.5872,16.6092,16.5799,16.6018,27700.0
2009-05-05 14:10:00,22.66,22.7,22.66,22.68,138100.0,16.6018,16.6312,16.6018,16.6165,138100.0
2009-05-05 14:15:00,22.68,22.68,22.66,22.67,66000.0,16.6165,16.6165,16.6018,16.6092,66000.0
2009-05-05 14:20:00,22.67,22.67,22.6,22.61,226400.0,16.6092,16.6092,16.5579,16.5652,226400.0
2009-05-05 14:25:00,22.6,22.61,22.57,22.58,115300.0,16.5579,16.5652,16.5359,16.5432,115300.0
2009-05-05 14:30:00,22.58,22.62,22.58,22.6,181500.0,16.5432,16.5725,16.5432,16.5579,181500.0
2009-05-05 14:35:00,22.6,22.64,22.6,22.63,135000.0,16.5579,16.5872,16.5579,16.5799,135000.0
2009-05-05 14:40:00,22.63,22.64,22.61,22.63,67400.0,16.5799,16.5872,16.5652,16.5799,67400.0
2009-05-05 14:45:00,22.63,22.69,22.62,22.68,69900.0,16.5799,16.6238,16.5725,16.6165,69900.0
2009-05-05 14:50:00,22.68,22.7,22.67,22.67,68300.0,16.6165,16.6312,16.6092,16.6092,68300.0
2009-05-05 14:55:00,22.68,22.71,22.66,22.66,78700.0,16.6165,16.6385,16.6018,16.6018,78700.0
2009-05-05 15:00:00,22.66,22.69,22.65,22.68,40600.0,16.6018,16.6238,16.5945,16.6165,40600.0
2009-05-05 15:05:00,22.68,22.74,22.68,22.71,107800.0,16.6165,16.6605,16.6165,16.6385,107800.0
2009-05-05 15:10:00,22.71,22.71,22.66,22.69,63400.0,16.6385,16.6385,16.6018,16.6238,63400.0
2009-05-05 15:15:00,22.69,22.72,22.68,22.72,120700.0,16.6238,16.6458,16.6165,16.6458,120700.0
2009-05-05 15:20:00,22.71,22.72,22.67,22.69,62500.0,16.6385,16.6458,16.6092,16.6238,62500.0
2009-05-05 15:25:00,22.69,22.74,22.68,22.71,80700.0,16.6238,16.6605,16.6165,16.6385,80700.0
2009-05-05 15:30:00,22.71,22.78,22.71,22.76,89200.0,16.6385,16.6898,16.6385,16.6751,89200.0
2009-05-05 15:35:00,22.77,22.79,22.75,22.75,136000.0,16.6824,16.6971,16.6678,16.6678,136000.0
2009-05-05 15:40:00,22.75,22.79,22.75,22.77,120000.0,16.6678,16.6971,16.6678,16.6824,120000.0
2009-05-05 15:45:00,22.77,22.81,22.76,22.79,193500.0,16.6824,16.7117,16.6751,16.6971,193500.0
2009-05-05 15:50:00,22.79,22.8,22.72,22.74,452600.0,16.6971,16.7044,16.6458,16.6605,452600.0
2009-05-05 15:55:00,22.75,22.78,22.71,22.77,379400.0,16.6678,16.6898,16.6385,16.6824,379400.0
2009-05-06 09:30:00,23.01,23.14,23.0,23.04,99500.0,16.8583,16.9535,16.8509,16.8803,99500.0
2009-05-06 09:35:00,23.04,23.08,23.04,23.05,268300.0,16.8803,16.9096,16.8803,16.8876,268300.0
2009-05-06 09:40:00,23.04,23.04,22.98,23.0,85700.0,16.8803,16.8803,16.8363,16.8509,85700.0
2009-05-06 09:45:00,22.99,22.99,22.94,22.97,170100.0,16.8436,16.8436,16.807,16.829,170100.0
2009-05-06 09:50:00,22.97,23.02,22.94,23.02,109900.0,16.829,16.8656,16.807,16.8656,109900.0
2009-05-06 09:55:00,23.02,23.05,23.0,23.0,119600.0,16.8656,16.8876,16.8509,16.8509,119600.0
2009-05-06 10:00:00,23.0,23.03,22.92,22.93,181000.0,16.8509,16.8729,16.7923,16.7997,181000.0
2009-05-06 10:05:00,22.92,22.93,22.85,22.91,345700.0,16.7923,16.7997,16.741,16.785,345700.0
2009-05-06 10:10:00,22.92,22.92,22.88,22.9,141200.0,16.7923,16.7923,16.763,16.7777,141200.0
2009-05-06 10:15:00,22.9,22.94,22.86,22.86,375900.0,16.7777,16.807,16.7484,16.7484,375900.0
2009-05-06 10:20:00,22.86,22.87,22.77,22.78,751900.0,16.7484,16.7557,16.6824,16.6898,751900.0
2009-05-06 10:25:00,22.77,22.78,22.72,22.73,395300.0,16.6824,16.6898,16.6458,16.6531,395300.0
2009-05-06 10:30:00,22.72,22.78,22.7,22.78,332800.0,16.6458,16.6898,16.6312,16.6898,332800.0
2009-05-06 10:35:00,22.78,22.81,22.77,22.79,89600.0,16.6898,16.7117,16.6824,16.6971,89600.0
2009-05-06 10:40:00,22.8,22.84,22.77,22.78,431700.0,16.7044,16.7337,16.6824,16.6898,431700.0
2009-05-06 10:45:00,22.78,22.81,22.77,22.78,146900.0,16.6898,16.7117,16.6824,16.6898,146900.0
2009-05-06 10:50:00,22.8,22.83,22.79,22.79,36200.0,16.7044,16.7264,16.6971,16.6971,36200.0
2009-05-06 10:55:00,22.78,22.89,22.77,22.87,76500.0,16.6898,16.7704,16.6824,16.7557,76500.0
2009-05-06 11:00:00,22.87,22.89,22.85,22.87,80700.0,16.7557,16.7704,16.741,16.7557,80700.0
2009-05-06 11:05:00,22.87,22.87,22.8,22.85,113900.0,16.7557,16.7557,16.7044,16.741,113900.0
2009-05-06 11:10:00,22.85,22.86,22.83,22.83,46500.0,16.741,16.7484,16.7264,16.7264,46500.0
2009-05-06 11:15:00,22.83,22.83,22.78,22.78,45500.0,16.7264,16.7264,16.6898,16.6898,45500.0
2009-05-06 11:20:00,22.78,22.78,22.73,22.75,162100.0,16.6898,16.6898,16.6531,16.6678,162100.0
2009-05-06 11:25:00,22.76,22.8,22.75,22.77,93500.0,16.6751,16.7044,16.6678,16.6824,93500.0
2009-05-06 11:30:00,22.8,22.81,22.75,22.79,146400.0,16.7044,16.7117,16.6678,16.6971,146400.0
2009-05-06 11:35:00,22.79,22.87,22.78,22.85,118800.0,16.6971,16.7557,16.6898,16.741,118800.0
2009-05-06 11:40:00,22.85,22.85,22.83,22.84,29900.0,16.741,16.741,16.7264,16.7337,29900.0
2009-05-06 11:45:00,22.85,22.85,22.83,22.83,23600.0,16.741,16.741,16.7264,16.7264,23600.0
2009-05-06 11:50:00,22.83,22.85,22.81,22.81,34500.0,16.7264,16.741,16.7117,16.7117,34500.0
2009-05-06 11:55:00,22.81,22.91,22.81,22.91,145000.0,16.7117,16.785,16.7117,16.785,145000.0
2009-05-06 12:00:00,22.91,22.96,22.89,22.95,640400.0,16.785,16.8216,16.7704,16.8143,640400.0
2009-05-06 12:05:00,22.94,23.0,22.94,23.0,1287500.0,16.807,16.8509,16.807,16.8509,1287500.0
2009-05-06 12:10:00,23.0,23.05,23.0,23.04,92900.0,16.8509,16.8876,16.8509,16.8803,92900.0
2009-05-06 12:15:00,23.04,23.05,23.02,23.03,123500.0,16.8803,16.8876,16.8656,16.8729,123500.0
2009-05-06 12:20:00,23.03,23.08,23.01,23.06,1152800.0,16.8729,16.9096,16.8583,16.8949,1152800.0
2009-05-06 12:25:00,23.06,23.09,23.05,23.09,155100.0,16.8949,16.9169,16.8876,16.9169,155100.0
2009-05-06 12:30:00,23.1,23.1,23.06,23.06,139200.0,16.9242,16.9242,16.8949,16.8949,139200.0
2009-05-06 12:35:00,23.06,23.06,23.01,23.01,116700.0,16.8949,16.8949,16.8583,16.8583,116700.0
2009-05-06 12:40:00,23.01,23.04,23.01,23.04,29700.0,16.8583,16.8803,16.8583,16.8803,29700.0
2009-05-06 12:45:00,23.03,23.04,23.02,23.02,84000.0,16.8729,16.8803,16.8656,16.8656,84000.0
2009-05-06 12:50:00,23.02,23.03,23.01,23.02,47300.0,16.8656,16.8729,16.8583,16.8656,47300.0
2009-05-06 12:55:00,23.02,23.03,22.95,22.96,247600.0,16.8656,16.8729,16.8143,16.8216,247600.0
2009-05-06 13:00:00,22.96,22.98,22.94,22.95,139000.0,16.8216,16.8363,16.807,16.8143,139000.0
2009-05-06 13:05:00,22.95,22.96,22.9,22.9,202800.0,16.8143,16.8216,16.7777,16.7777,202800.0
2009-05-06 13:10:00,22.9,22.92,22.88,22.92,116300.0,16.7777,16.7923,16.763,16.7923,116300.0
2009-05-06 13:15:00,22.92,22.92,22.9,22.91,289000.0,16.7923,16.7923,16.7777,16.785,289000.0
2009-05-06 13:20:00,22.92,22.97,22.9,22.9,110300.0,16.7923,16.829,16.7777,16.7777,110300.0
2009-05-06 13:25:00,22.9,22.93,22.89,22.89,131500.0,16.7777,16.7997,16.7704,16.7704,131500.0
2009-05-06 13:30:00,22.88,22.95,22.85,22.93,172100.0,16.763,16.8143,16.741,16.7997,172100.0
2009-05-06 13:35:00,22.94,22.96,22.92,22.93,122600.0,16.807,16.8216,16.7923,16.7997,122600.0
2009-05-06 13:40:00,22.93,22.94,22.89,22.94,213900.0,16.7997,16.807,16.7704,16.807,213900.0
2009-05-06 13:45:00,22.94,22.96,22.92,22.94,85900.0,16.807,16.8216,16.7923,16.807,85900.0
2009-05-06 13:50:00,22.93,23.02,22.92,23.0,52200.0,16.7997,16.8656,16.7923,16.8509,52200.0
2009-05-06 13:55:00,23.0,23.05,23.0,23.05,520300.0,16.8509,16.8876,16.8509,16.8876,520300.0
2009-05-06 14:00:00,23.05,23.08,23.04,23.04,131200.0,16.8876,16.9096,16.8803,16.8803,131200.0
2009-05-06 14:05:00,23.04,23.07,23.03,23.06,110400.0,16.8803,16.9022,16.8729,16.8949,110400.0
2009-05-06 14:10:00,23.06,23.06,23.03,23.05,94200.0,16.8949,16.8949,16.8729,16.8876,94200.0
2009-05-06 14:15:00,23.05,23.07,23.03,23.05,323000.0,16.8876,16.9022,16.8729,16.8876,323000.0
2009-05-06 14:20:00,23.05,23.1,23.05,23.09,314800.0,16.8876,16.9242,16.8876,16.9169,314800.0
2009-05-06 14:25:00,23.08,23.11,23.06,23.11,277200.0,16.9096,16.9315,16.8949,16.9315,277200.0
2009-05-06 14:30:00,23.11,23.13,23.1,23.11,127600.0,16.9315,16.9462,16.9242,16.9315,127600.0
2009-05-06 14:35:00,23.12,23.14,23.11,23.13,115900.0,16.9389,16.9535,16.9315,16.9462,115900.0
2009-05-06 14:40:00,23.14,23.15,23.08,23.11,166400.0,16.9535,16.9608,16.9096,16.9315,166400.0
2009-05-06 14:45:00,23.11,23.17,23.1,23.17,303600.0,16.9315,16.9755,16.9242,16.9755,303600.0
2009-05-06 14:50:00,23.17,23.18,23.13,23.14,509500.0,16.9755,16.9828,16.9462,16.9535,509500.0
2009-05-06 14:55:00,23.15,23.17,23.07,23.08,312600.0,16.9608,16.9755,16.9022,16.9096,312600.0
2009-05-06 15:00:00,23.09,23.12,23.04,23.05,178600.0,16.9169,16.9389,16.8803,16.8876,178600.0
2009-05-06 15:05:00,23.05,23.11,23.03,23.09,142000.0,16.8876,16.9315,16.8729,16.9169,142000.0
2009-05-06 15:10:00,23.1,23.11,23.03,23.05,135700.0,16.9242,16.9315,16.8729,16.8876,135700.0
2009-05-06 15:15:00,23.04,23.06,23.02,23.02,101600.0,16.8803,16.8949,16.8656,16.8656,101600.0
2009-05-06 15:20:00,23.03,23.07,22.94,22.94,115200.0,16.8729,16.9022,16.807,16.807,115200.0
2009-05-06 15:25:00,22.95,23.0,22.91,23.0,280400.0,16.8143,16.8509,16.785,16.8509,280400.0
2009-05-06 15:30:00,23.0,23.05,22.97,23.03,194600.0,16.8509,16.8876,16.829,16.8729,194600.0
2009-05-06 15:35:00,23.02,23.04,22.93,22.97,216000.0,16.8656,16.8803,16.7997,16.829,216000.0
2009-05-06 15:40:00,22.98,23.07,22.98,23.06,246600.0,16.8363,16.9022,16.8363,16.8949,246600.0
2009-05-06 15:45:00,23.05,23.09,23.03,23.09,222700.0,16.8876,16.9169,16.8729,16.9169,222700.0
2009-05-06 15:50:00,23.09,23.12,23.01,23.04,323900.0,16.9169,16.9389,16.8583,16.8803,323900.0
2009-05-06 15:55:00,23.05,23.2,23.04,23.17,742600.0,16.8876,16.9975,16.8803,16.9755,742600.0
2009-05-07 09:30:00,23.36,23.37,23.24,23.34,168400.0,17.1147,17.122,17.0268,17.1,168400.0
2009-05-07 09:35:00,23.33,23.36,23.29,23.35,50300.0,17.0927,17.1147,17.0634,17.1074,50300.0
2009-05-07 09:40:00,23.36,23.39,23.33,23.33,44800.0,17.1147,17.1367,17.0927,17.0927,44800.0
2009-05-07 09:45:00,23.33,23.34,23.11,23.11,168400.0,17.0927,17.1,16.9315,16.9315,168400.0
2009-05-07 09:50:00,23.11,23.16,23.1,23.13,206500.0,16.9315,16.9682,16.9242,16.9462,206500.0
2009-05-07 09:55:00,23.12,23.21,23.11,23.12,798400.0,16.9389,17.0048,16.9315,16.9389,798400.0
2009-05-07 10:00:00,23.11,23.19,23.11,23.13,269100.0,16.9315,16.9902,16.9315,16.9462,269100.0
2009-05-07 10:05:00,23.12,23.13,23.02,23.1,338300.0,16.9389,16.9462,16.8656,16.9242,338300.0
2009-05-07 10:10:00,23.1,23.11,23.03,23.03,582900.0,16.9242,16.9315,16.8729,16.8729,582900.0
2009-05-07 10:15:00,23.02,23.11,22.99,23.09,389000.0,16.8656,16.9315,16.8436,16.9169,389000.0
2009-05-07 10:20:00,23.09,23.09,22.95,22.95,1057700.0,16.9169,16.9169,16.8143,16.8143,1057700.0
2009-05-07 10:25:00,22.94,22.94,22.84,22.87,246400.0,16.807,16.807,16.7337,16.7557,246400.0
2009-05-07 10:30:00,22.87,22.87,22.78,22.8,248500.0,16.7557,16.7557,16.6898,16.7044,248500.0
2009-05-07 10:35:00,22.8,22.86,22.77,22.86,296400.0,16.7044,16.7484,16.6824,16.7484,296400.0
2009-05-07 10:40:00,22.86,22.88,22.81,22.82,537000.0,16.7484,16.763,16.7117,16.7191,537000.0
2009-05-07 10:45:00,22.82,22.9,22.82,22.9,513400.0,16.7191,16.7777,16.7191,16.7777,513400.0
2009-05-07 10:50:00,22.9,22.96,22.9,22.94,80300.0,16.7777,16.8216,16.7777,16.807,80300.0
2009-05-07 10:55:00,22.94,22.94,22.9,22.9,42300.0,16.807,16.807,16.7777,16.7777,42300.0
2009-05-07 11:00:00,22.9,22.97,22.88,22.88,85700.0,16.7777,16.829,16.763,16.763,85700.0
2009-05-07 11:05:00,22.89,22.89,22.84,22.85,60500.0,16.7704,16.7704,16.7337,16.741,60500.0
2009-05-07 11:10:00,22.85,22.86,22.77,22.77,205700.0,16.741,16.7484,16.6824,16.6824,205700.0
2009-05-07 11:15:00,22.76,22.82,22.76,22.78,271000.0,16.6751,16.7191,16.6751,16.6898,271000.0
2009-05-07 11:20:00,22.78,22.83,22.78,22.8,48600.0,16.6898,16.7264,16.6898,16.7044,48600.0
2009-05-07 11:25:00,22.8,22.84,22.79,22.84,59600.0,16.7044,16.7337,16.6971,16.7337,59600.0
2009-05-07 11:30:00,22.83,22.84,22.79,22.8,56200.0,16.7264,16.7337,16.6971,16.7044,56200.0
2009-05-07 11:35:00,22.8,22.86,22.79,22.82,303100.0,16.7044,16.7484,16.6971,16.7191,303100.0
2009-05-07 11:40:00,22.82,22.85,22.81,22.85,53000.0,16.7191,16.741,16.7117,16.741,53000.0
2009-05-07 11:45:00,22.85,22.85,22.81,22.81,62400.0,16.741,16.741,16.7117,16.7117,62400.0
2009-05-07 11:50:00,22.82,22.91,22.82,22.89,23700.0,16.7191,16.785,16.7191,16.7704,23700.0
2009-05-07 11:55:00,22.9,22.9,22.83,22.85,150800.0,16.7777,16.7777,16.7264,16.741,150800.0
2009-05-07 12:00:00,22.85,22.85,22.81,22.81,32000.0,16.741,16.741,16.7117,16.7117,32000.0
2009-05-07 12:05:00,22.81,22.82,22.79,22.79,36500.0,16.7117,16.7191,16.6971,16.6971,36500.0
2009-05-07 12:10:00,22.79,22.82,22.79,22.81,26300.0,16.6971,16.7191,16.6971,16.7117,26300.0
2009-05-07 12:15:00,22.81,22.83,22.81,22.82,39700.0,16.7117,16.7264,16.7117,16.7191,39700.0
2009-05-07 12:20:00,22.81,22.86,22.81,22.83,173600.0,16.7117,16.7484,16.7117,16.7264,173600.0
2009-05-07 12:25:00,22.83,22.83,22.8,22.82,93600.0,16.7264,16.7264,16.7044,16.7191,93600.0
2009-05-07 12:30:00,22.82,22.85,22.81,22.84,52400.0,16.7191,16.741,16.7117,16.7337,52400.0
2009-05-07 12:35:00,22.84,22.87,22.83,22.87,39500.0,16.7337,16.7557,16.7264,16.7557,39500.0
2009-05-07 12:40:00,22.88,22.94,22.88,22.93,43000.0,16.763,16.807,16.763,16.7997,43000.0
2009-05-07 12:45:00,22.94,22.95,22.92,22.92,82600.0,16.807,16.8143,16.7923,16.7923,82600.0
2009-05-07 12:50:00,22.92,22.94,22.89,22.9,59300.0,16.7923,16.807,16.7704,16.7777,59300.0
2009-05-07 12:55:00,22.91,22.93,22.91,22.92,28300.0,16.785,16.7997,16.785,16.7923,28300.0
2009-05-07 13:00:00,22.93,22.93,22.84,22.86,136600.0,16.7997,16.7997,16.7337,16.7484,136600.0
2009-05-07 13:05:00,22.87,22.87,22.8,22.82,770900.0,16.7557,16.7557,16.7044,16.7191,770900.0
2009-05-07 13:10:00,22.83,22.84,22.79,22.79,33700.0,16.7264,16.7337,16.6971,16.6971,33700.0
2009-05-07 13:15:00,22.79,22.8,22.76,22.77,24600.0,16.6971,16.7044,16.6751,16.6824,24600.0
2009-05-07 13:20:00,22.78,22.82,22.76,22.76,58200.0,16.6898,16.7191,16.6751,16.6751,58200.0
2009-05-07 13:25:00,22.76,22.79,22.76,22.78,43200.0,16.6751,16.6971,16.6751,16.6898,43200.0
2009-05-07 13:30:00,22.77,22.79,22.73,22.74,49600.0,16.6824,16.6971,16.6531,16.6605,49600.0
2009-05-07 13:35:00,22.74,22.77,22.73,22.74,47500.0,16.6605,16.6824,16.6531,16.6605,47500.0
2009-05-07 13:40:00,22.74,22.74,22.67,22.69,51900.0,16.6605,16.6605,16.6092,16.6238,51900.0
2009-05-07 13:45:00,22.68,22.72,22.67,22.71,57400.0,16.6165,16.6458,16.6092,16.6385,57400.0
2009-05-07 13:50:00,22.71,22.72,22.68,22.7,63500.0,16.6385,16.6458,16.6165,16.6312,63500.0
2009-05-07 13:55:00,22.7,22.76,22.68,22.75,351000.0,16.6312,16.6751,16.6165,16.6678,351000.0
2009-05-07 14:00:00,22.76,22.76,22.71,22.73,104800.0,16.6751,16.6751,16.6385,16.6531,104800.0
2009-05-07 14:05:00,22.74,22.76,22.74,22.75,237600.0,16.6605,16.6751,16.6605,16.6678,237600.0
2009-05-07 14:10:00,22.75,22.75,22.65,22.67,110100.0,16.6678,16.6678,16.5945,16.6092,110100.0
2009-05-07 14:15:00,22.66,22.69,22.63,22.68,92600.0,16.6018,16.6238,16.5799,16.6165,92600.0
2009-05-07 14:20:00,22.68,22.69,22.65,22.67,45100.0,16.6165,16.6238,16.5945,16.6092,45100.0
2009-05-07 14:25:00,22.67,22.72,22.67,22.72,182100.0,16.6092,16.6458,16.6092,16.6458,182100.0
2009-05-07 14:30:00,22.72,22.72,22.64,22.65,306800.0,16.6458,16.6458,16.5872,16.5945,306800.0
2009-05-07 14:35:00,22.65,22.69,22.61,22.63,187700.0,16.5945,16.6238,16.5652,16.5799,187700.0
2009-05-07 14:40:00,22.63,22.63,22.58,22.61,53300.0,16.5799,16.5799,16.5432,16.5652,53300.0
2009-05-07 14:45:00,22.61,22.64,22.6,22.64,172300.0,16.5652,16.5872,16.5579,16.5872,172300.0
2009-05-07 14:50:00,22.65,22.7,22.62,22.62,184100.0,16.5945,16.6312,16.5725,16.5725,184100.0
2009-05-07 14:55:00,22.61,22.68,22.59,22.62,480700.0,16.5652,16.6165,16.5506,16.5725,480700.0
2009-05-07 15:00:00,22.62,22.67,22.58,22.62,580300.0,16.5725,16.6092,16.5432,16.5725,580300.0
2009-05-07 15:05:00,22.62,22.62,22.55,22.58,320900.0,16.5725,16.5725,16.5213,16.5432,320900.0
2009-05-07 15:10:00,22.58,22.59,22.55,22.58,250000.0,16.5432,16.5506,16.5213,16.5432,250000.0
2009-05-07 15:15:00,22.59,22.61,22.58,22.6,147500.0,16.5506,16.5652,16.5432,16.5579,147500.0
2009-05-07 15:20:00,22.61,22.69,22.6,22.65,398500.0,16.5652,16.6238,16.5579,16.5945,398500.0
2009-05-07 15:25:00,22.65,22.67,22.61,22.63,393000.0,16.5945,16.6092,16.5652,16.5799,393000.0
2009-05-07 15:30:00,22.63,22.63,22.51,22.51,160400.0,16.5799,16.5799,16.4919,16.4919,160400.0
2009-05-07 15:35:00,22.52,22.62,22.51,22.61,703000.0,16.4993,16.5725,16.4919,16.5652,703000.0
2009-05-07 15:40:00,22.61,22.68,22.59,22.67,547800.0,16.5652,16.6165,16.5506,16.6092,547800.0
2009-05-07 15:45:00,22.67,22.73,22.67,22.73,165600.0,16.6092,16.6531,16.6092,16.6531,165600.0
2009-05-07 15:50:00,22.72,22.77,22.68,22.76,335800.0,16.6458,16.6824,16.6165,16.6751,335800.0
2009-05-07 15:55:00,22.77,22.79,22.67,22.69,694300.0,16.6824,16.6971,16.6092,16.6238,694300.0
2009-05-08 09:30:00,22.87,23.17,22.87,23.17,701800.0,16.7557,16.9755,16.7557,16.9755,701800.0
2009-05-08 09:35:00,23.17,23.22,23.14,23.21,74000.0,16.9755,17.0121,16.9535,17.0048,74000.0
2009-05-08 09:40:00,23.22,23.27,23.2,23.27,38500.0,17.0121,17.0488,16.9975,17.0488,38500.0
2009-05-08 09:45:00,23.29,23.38,23.28,23.35,65700.0,17.0634,17.1294,17.0561,17.1074,65700.0
2009-05-08 09:50:00,23.35,23.37,23.27,23.3,80300.0,17.1074,17.122,17.0488,17.0707,80300.0
2009-05-08 09:55:00,23.3,23.36,23.3,23.3,148500.0,17.0707,17.1147,17.0707,17.0707,148500.0
2009-05-08 10:00:00,23.3,23.31,23.22,23.25,94500.0,17.0707,17.0781,17.0121,17.0341,94500.0
2009-05-08 10:05:00,23.25,23.26,23.16,23.18,120200.0,17.0341,17.0414,16.9682,16.9828,120200.0
2009-05-08 10:10:00,23.18,23.18,23.11,23.11,86700.0,16.9828,16.9828,16.9315,16.9315,86700.0
2009-05-08 10:15:00,23.11,23.11,23.0,23.05,123100.0,16.9315,16.9315,16.8509,16.8876,123100.0
2009-05-08 10:20:00,23.04,23.05,23.0,23.01,433200.0,16.8803,16.8876,16.8509,16.8583,433200.0
2009-05-08 10:25:00,23.0,23.0,22.95,22.98,72700.0,16.8509,16.8509,16.8143,16.8363,72700.0
2009-05-08 10:30:00,22.99,23.04,22.96,23.04,94700.0,16.8436,16.8803,16.8216,16.8803,94700.0
2009-05-08 10:35:00,23.04,23.07,22.99,23.05,57100.0,16.8803,16.9022,16.8436,16.8876,57100.0
2009-05-08 10:40:00,23.05,23.05,23.01,23.03,83000.0,16.8876,16.8876,16.8583,16.8729,83000.0
2009-05-08 10:45:00,23.03,23.08,23.02,23.03,75100.0,16.8729,16.9096,16.8656,16.8729,75100.0
2009-05-08 10:50:00,23.02,23.02,22.95,23.02,348000.0,16.8656,16.8656,16.8143,16.8656,348000.0
2009-05-08 10:55:00,23.02,23.05,22.99,23.01,194800.0,16.8656,16.8876,16.8436,16.8583,194800.0
2009-05-08 11:00:00,23.01,23.14,23.01,23.1,87800.0,16.8583,16.9535,16.8583,16.9242,87800.0
2009-05-08 11:05:00,23.11,23.14,23.1,23.13,45300.0,16.9315,16.9535,16.9242,16.9462,45300.0
2009-05-08 11:10:00,23.13,23.16,23.11,23.12,25700.0,16.9462,16.9682,16.9315,16.9389,25700.0
2009-05-08 11:15:00,23.12,23.19,23.11,23.18,45600.0,16.9389,16.9902,16.9315,16.9828,45600.0
2009-05-08 11:20:00,23.17,23.17,23.13,23.14,42500.0,16.9755,16.9755,16.9462,16.9535,42500.0
2009-05-08 11:25:00,23.14,23.17,23.13,23.15,81900.0,16.9535,16.9755,16.9462,16.9608,81900.0
2009-05-08 11:30:00,23.15,23.18,23.15,23.18,69900.0,16.9608,16.9828,16.9608,16.9828,69900.0
2009-05-08 11:35:00,23.18,23.2,23.17,23.17,43400.0,16.9828,16.9975,16.9755,16.9755,43400.0
2009-05-08 11:40:00,23.18,23.25,23.18,23.23,35400.0,16.9828,17.0341,16.9828,17.0195,35400.0
2009-05-08 11:45:00,23.23,23.25,23.21,23.24,166800.0,17.0195,17.0341,17.0048,17.0268,166800.0
2009-05-08 11:50:00,23.23,23.27,23.23,23.26,52800.0,17.0195,17.0488,17.0195,17.0414,52800.0
2009-05-08 11:55:00,23.26,23.31,23.26,23.31,49700.0,17.0414,17.0781,17.0414,17.0781,49700.0
2009-05-08 12:00:00,23.32,23.33,23.3,23.3,52500.0,17.0854,17.0927,17.0707,17.0707,52500.0
2009-05-08 12:05:00,23.31,23.36,23.3,23.36,52100.0,17.0781,17.1147,17.0707,17.1147,52100.0
2009-05-08 12:10:00,23.36,23.4,23.36,23.39,17200.0,17.1147,17.144,17.1147,17.1367,17200.0
2009-05-08 12:15:00,23.4,23.43,23.4,23.42,48400.0,17.144,17.166,17.144,17.1587,48400.0
2009-05-08 12:20:00,23.43,23.43,23.4,23.4,56200.0,17.166,17.166,17.144,17.144,56200.0
2009-05-08 12:25:00,23.4,23.4,23.36,23.36,35900.0,17.144,17.144,17.1147,17.1147,35900.0
2009-05-08 12:30:00,23.36,23.37,23.34,23.34,37300.0,17.1147,17.122,17.1,17.1,37300.0
2009-05-08 12:35:00,23.35,23.37,23.34,23.37,52600.0,17.1074,17.122,17.1,17.122,52600.0
2009-05-08 12:40:00,23.37,23.4,23.37,23.39,41500.0,17.122,17.144,17.122,17.1367,41500.0
2009-05-08 12:45:00,23.39,23.39,23.28,23.29,44800.0,17.1367,17.1367,17.0561,17.0634,44800.0
2009-05-08 12:50:00,23.29,23.3,23.27,23.29,32700.0,17.0634,17.0707,17.0488,17.0634,32700.0
2009-05-08 12:55:00,23.3,23.43,23.3,23.42,132600.0,17.0707,17.166,17.0707,17.1587,132600.0
2009-05-08 13:00:00,23.42,23.43,23.4,23.4,56500.0,17.1587,17.166,17.144,17.144,56500.0
2009-05-08 13:05:00,23.4,23.4,23.36,23.4,46200.0,17.144,17.144,17.1147,17.144,46200.0
2009-05-08 13:10:00,23.39,23.42,23.37,23.41,60100.0,17.1367,17.1587,17.122,17.1513,60100.0
2009-05-08 13:15:00,23.4,23.41,23.38,23.41,41200.0,17.144,17.1513,17.1294,17.1513,41200.0
2009-05-08 13:20:00,23.41,23.44,23.41,23.43,110500.0,17.1513,17.1733,17.1513,17.166,110500.0
2009-05-08 13:25:00,23.42,23.43,23.36,23.36,34700.0,17.1587,17.166,17.1147,17.1147,34700.0
2009-05-08 13:30:00,23.36,23.36,23.3,23.33,50900.0,17.1147,17.1147,17.0707,17.0927,50900.0
2009-05-08 13:35:00,23.34,23.36,23.33,23.34,13800.0,17.1,17.1147,17.0927,17.1,13800.0
2009-05-08 13:40:00,23.34,23.35,23.31,23.32,40000.0,17.1,17.1074,17.0781,17.0854,40000.0
2009-05-08 13:45:00,23.32,23.36,23.28,23.34,64600.0,17.0854,17.1147,17.0561,17.1,64600.0
2009-05-08 13:50:00,23.34,23.34,23.29,23.32,46500.0,17.1,17.1,17.0634,17.0854,46500.0
2009-05-08 13:55:00,23.32,23.33,23.28,23.28,29200.0,17.0854,17.0927,17.0561,17.0561,29200.0
2009-05-08 14:00:00,23.28,23.36,23.28,23.36,40700.0,17.0561,17.1147,17.0561,17.1147,40700.0
2009-05-08 14:05:00,23.36,23.38,23.34,23.35,27500.0,17.1147,17.1294,17.1,17.1074,27500.0
2009-05-08 14:10:00,23.35,23.42,23.35,23.4,33600.0,17.1074,17.1587,17.1074,17.144,33600.0
2009-05-08 14:15:00,23.41,23.46,23.4,23.43,111700.0,17.1513,17.188,17.144,17.166,111700.0
2009-05-08 14:20:00,23.43,23.45,23.42,23.45,112300.0,17.166,17.1806,17.1587,17.1806,112300.0
2009-05-08 14:25:00,23.44,23.45,23.41,23.41,52300.0,17.1733,17.1806,17.1513,17.1513,52300.0
2009-05-08 14:30:00,23.41,23.45,23.41,23.44,43300.0,17.1513,17.1806,17.1513,17.1733,43300.0
2009-05-08 14:35:00,23.44,23.45,23.42,23.44,201500.0,17.1733,17.1806,17.1587,17.1733,201500.0
2009-05-08 14:40:00,23.44,23.45,23.4,23.43,193400.0,17.1733,17.1806,17.144,17.166,193400.0
2009-05-08 14:45:00,23.43,23.51,23.43,23.5,70700.0,17.166,17.2246,17.166,17.2173,70700.0
2009-05-08 14:50:00,23.5,23.51,23.47,23.48,61900.0,17.2173,17.2246,17.1953,17.2026,61900.0
2009-05-08 14:55:00,23.47,23.48,23.43,23.44,85100.0,17.1953,17.2026,17.166,17.1733,85100.0
2009-05-08 15:00:00,23.44,23.47,23.42,23.44,78500.0,17.1733,17.1953,17.1587,17.1733,78500.0
2009-05-08 15:05:00,23.45,23.45,23.36,23.42,119500.0,17.1806,17.1806,17.1147,17.1587,119500.0
2009-05-08 15:10:00,23.42,23.43,23.38,23.38,69400.0,17.1587,17.166,17.1294,17.1294,69400.0
2009-05-08 15:15:00,23.37,23.39,23.34,23.37,193000.0,17.122,17.1367,17.1,17.122,193000.0
2009-05-08 15:20:00,23.38,23.43,23.38,23.42,119300.0,17.1294,17.166,17.1294,17.1587,119300.0
2009-05-08 15:25:00,23.42,23.47,23.4,23.4,295800.0,17.1587,17.1953,17.144,17.144,295800.0
2009-05-08 15:30:00,23.41,23.43,23.37,23.39,226400.0,17.1513,17.166,17.122,17.1367,226400.0
2009-05-08 15:35:00,23.38,23.42,23.36,23.37,142600.0,17.1294,17.1587,17.1147,17.122,142600.0
2009-05-08 15:40:00,23.37,23.46,23.37,23.45,221800.0,17.122,17.188,17.122,17.1806,221800.0
2009-05-08 15:45:00,23.46,23.46,23.4,23.41,281200.0,17.188,17.188,17.144,17.1513,281200.0
2009-05-08 15:50:00,23.41,23.43,23.35,23.38,495600.0,17.1513,17.166,17.1074,17.1294,495600.0
2009-05-08 15:55:00,23.38,23.5,23.38,23.48,583700.0,17.1294,17.2173,17.1294,17.2026,583700.0
2009-05-11 09:30:00,23.03,23.22,23.01,23.11,85800.0,16.8729,17.0121,16.8583,16.9315,85800.0
2009-05-11 09:35:00,23.12,23.12,22.96,23.0,120300.0,16.9389,16.9389,16.8216,16.8509,120300.0
2009-05-11 09:40:00,22.99,23.02,22.86,22.87,147000.0,16.8436,16.8656,16.7484,16.7557,147000.0
2009-05-11 09:45:00,22.87,22.87,22.78,22.78,213300.0,16.7557,16.7557,16.6898,16.6898,213300.0
2009-05-11 09:50:00,22.79,22.87,22.78,22.86,32700.0,16.6971,16.7557,16.6898,16.7484,32700.0
2009-05-11 09:55:00,22.86,22.88,22.83,22.87,79900.0,16.7484,16.763,16.7264,16.7557,79900.0
2009-05-11 10:00:00,22.86,22.89,22.81,22.86,122200.0,16.7484,16.7704,16.7117,16.7484,122200.0
2009-05-11 10:05:00,22.86,22.91,22.86,22.87,94700.0,16.7484,16.785,16.7484,16.7557,94700.0
2009-05-11 10:10:00,22.88,22.95,22.86,22.95,100100.0,16.763,16.8143,16.7484,16.8143,100100.0
2009-05-11 10:15:00,22.95,22.96,22.89,22.94,117600.0,16.8143,16.8216,16.7704,16.807,117600.0
2009-05-11 10:20:00,22.95,23.02,22.93,22.93,136200.0,16.8143,16.8656,16.7997,16.7997,136200.0
2009-05-11 10:25:00,22.93,22.98,22.91,22.91,279000.0,16.7997,16.8363,16.785,16.785,279000.0
2009-05-11 10:30:00,22.91,22.91,22.85,22.91,99800.0,16.785,16.785,16.741,16.785,99800.0
2009-05-11 10:35:00,22.91,23.03,22.91,22.98,508900.0,16.785,16.8729,16.785,16.8363,508900.0
2009-05-11 10:40:00,22.99,23.04,22.97,23.0,114400.0,16.8436,16.8803,16.829,16.8509,114400.0
2009-05-11 10:45:00,22.99,23.01,22.96,22.98,392000.0,16.8436,16.8583,16.8216,16.8363,392000.0
2009-05-11 10:50:00,22.98,22.99,22.95,22.99,93800.0,16.8363,16.8436,16.8143,16.8436,93800.0
2009-05-11 10:55:00,22.98,22.98,22.94,22.95,82500.0,16.8363,16.8363,16.807,16.8143,82500.0
2009-05-11 11:00:00,22.94,22.97,22.89,22.9,87600.0,16.807,16.829,16.7704,16.7777,87600.0
2009-05-11 11:05:00,22.91,22.94,22.89,22.91,51500.0,16.785,16.807,16.7704,16.785,51500.0
2009-05-11 11:10:00,22.91,22.95,22.9,22.95,41200.0,16.785,16.8143,16.7777,16.8143,41200.0
2009-05-11 11:15:00,22.96,23.0,22.96,22.97,45100.0,16.8216,16.8509,16.8216,16.829,45100.0
2009-05-11 11:20:00,22.96,22.96,22.91,22.92,361100.0,16.8216,16.8216,16.785,16.7923,361100.0
2009-05-11 11:25:00,22.92,22.92,22.88,22.89,87300.0,16.7923,16.7923,16.763,16.7704,87300.0
2009-05-11 11:30:00,22.89,22.91,22.83,22.84,107900.0,16.7704,16.785,16.7264,16.7337,107900.0
2009-05-11 11:35:00,22.84,22.86,22.84,22.85,28000.0,16.7337,16.7484,16.7337,16.741,28000.0
2009-05-11 11:40:00,22.84,22.86,22.82,22.85,84000.0,16.7337,16.7484,16.7191,16.741,84000.0
2009-05-11 11:45:00,22.85,22.89,22.84,22.87,26600.0,16.741,16.7704,16.7337,16.7557,26600.0
2009-05-11 11:50:00,22.88,22.88,22.84,22.85,37800.0,16.763,16.763,16.7337,16.741,37800.0
2009-05-11 11:55:00,22.86,22.89,22.86,22.86,99900.0,16.7484,16.7704,16.7484,16.7484,99900.0
2009-05-11 12:00:00,22.86,22.86,22.81,22.86,51700.0,16.7484,16.7484,16.7117,16.7484,51700.0
2009-05-11 12:05:00,22.87,22.89,22.86,22.87,23300.0,16.7557,16.7704,16.7484,16.7557,23300.0
2009-05-11 12:10:00,22.87,22.88,22.85,22.87,75800.0,16.7557,16.763,16.741,16.7557,75800.0
2009-05-11 12:15:00,22.87,22.91,22.87,22.91,44800.0,16.7557,16.785,16.7557,16.785,44800.0
2009-05-11 12:20:00,22.92,22.94,22.89,22.89,132400.0,16.7923,16.807,16.7704,16.7704,132400.0
2009-05-11 12:25:00,22.9,22.94,22.9,22.91,22800.0,16.7777,16.807,16.7777,16.785,22800.0
2009-05-11 12:30:00,22.91,22.93,22.89,22.9,198200.0,16.785,16.7997,16.7704,16.7777,198200.0
2009-05-11 12:35:00,22.9,22.94,22.9,22.93,28800.0,16.7777,16.807,16.7777,16.7997,28800.0
2009-05-11 12:40:00,22.93,22.93,22.91,22.92,22600.0,16.7997,16.7997,16.785,16.7923,22600.0
2009-05-11 12:45:00,22.92,22.93,22.9,22.9,100700.0,16.7923,16.7997,16.7777,16.7777,100700.0
2009-05-11 12:50:00,22.9,22.9,22.87,22.87,31200.0,16.7777,16.7777,16.7557,16.7557,31200.0
2009-05-11 12:55:00,22.87,22.89,22.86,22.86,22800.0,16.7557,16.7704,16.7484,16.7484,22800.0
2009-05-11 13:00:00,22.87,22.87,22.81,22.83,564200.0,16.7557,16.7557,16.7117,16.7264,564200.0
2009-05-11 13:05:00,22.83,22.86,22.82,22.85,303800.0,16.7264,16.7484,16.7191,16.741,303800.0
2009-05-11 13:10:00,22.86,22.9,22.85,22.9,28000.0,16.7484,16.7777,16.741,16.7777,28000.0
2009-05-11 13:15:00,22.89,22.92,22.89,22.91,25400.0,16.7704,16.7923,16.7704,16.785,25400.0
2009-05-11 13:20:00,22.91,22.92,22.89,22.91,25700.0,16.785,16.7923,16.7704,16.785,25700.0
2009-05-11 13:25:00,22.91,22.92,22.89,22.9,26400.0,16.785,16.7923,16.7704,16.7777,26400.0
2009-05-11 13:30:00,22.9,22.92,22.88,22.9,82600.0,16.7777,16.7923,16.763,16.7777,82600.0
2009-05-11 13:35:00,22.91,22.97,22.87,22.96,48700.0,16.785,16.829,16.7557,16.8216,48700.0
2009-05-11 13:40:00,22.96,22.97,22.94,22.95,89300.0,16.8216,16.829,16.807,16.8143,89300.0
2009-05-11 13:45:00,22.96,22.96,22.93,22.95,51700.0,16.8216,16.8216,16.7997,16.8143,51700.0
2009-05-11 13:50:00,22.95,22.97,22.94,22.97,16800.0,16.8143,16.829,16.807,16.829,16800.0
2009-05-11 13:55:00,22.97,22.97,22.92,22.93,27200.0,16.829,16.829,16.7923,16.7997,27200.0
2009-05-11 14:00:00,22.94,22.94,22.87,22.89,38500.0,16.807,16.807,16.7557,16.7704,38500.0
2009-05-11 14:05:00,22.9,22.91,22.88,22.91,42800.0,16.7777,16.785,16.763,16.785,42800.0
2009-05-11 14:10:00,22.9,22.92,22.89,22.9,36600.0,16.7777,16.7923,16.7704,16.7777,36600.0
2009-05-11 14:15:00,22.91,22.91,22.88,22.89,295000.0,16.785,16.785,16.763,16.7704,295000.0
2009-05-11 14:20:00,22.89,22.9,22.86,22.89,125400.0,16.7704,16.7777,16.7484,16.7704,125400.0
2009-05-11 14:25:00,22.89,22.91,22.88,22.9,105000.0,16.7704,16.785,16.763,16.7777,105000.0
2009-05-11 14:30:00,22.9,22.95,22.89,22.93,62000.0,16.7777,16.8143,16.7704,16.7997,62000.0
2009-05-11 14:35:00,22.93,22.95,22.87,22.9,418300.0,16.7997,16.8143,16.7557,16.7777,418300.0
2009-05-11 14:40:00,22.91,22.94,22.88,22.93,73900.0,16.785,16.807,16.763,16.7997,73900.0
2009-05-11 14:45:00,22.93,22.95,22.92,22.95,169100.0,16.7997,16.8143,16.7923,16.8143,169100.0
2009-05-11 14:50:00,22.96,22.98,22.94,22.94,26500.0,16.8216,16.8363,16.807,16.807,26500.0
2009-05-11 14:55:00,22.94,22.95,22.92,22.92,57100.0,16.807,16.8143,16.7923,16.7923,57100.0
2009-05-11 15:00:00,22.92,22.93,22.87,22.87,104800.0,16.7923,16.7997,16.7557,16.7557,104800.0
2009-05-11 15:05:00,22.88,22.9,22.87,22.9,88100.0,16.763,16.7777,16.7557,16.7777,88100.0
2009-05-11 15:10:00,22.9,22.92,22.89,22.9,89200.0,16.7777,16.7923,16.7704,16.7777,89200.0
2009-05-11 15:15:00,22.9,22.93,22.89,22.9,116200.0,16.7777,16.7997,16.7704,16.7777,116200.0
2009-05-11 15:20:00,22.9,22.9,22.83,22.83,111200.0,16.7777,16.7777,16.7264,16.7264,111200.0
2009-05-11 15:25:00,22.83,22.88,22.83,22.87,145700.0,16.7264,16.763,16.7264,16.7557,145700.0
2009-05-11 15:30:00,22.87,22.87,22.81,22.81,180200.0,16.7557,16.7557,16.7117,16.7117,180200.0
2009-05-11 15:35:00,22.81,22.84,22.8,22.81,214900.0,16.7117,16.7337,16.7044,16.7117,214900.0
2009-05-11 15:40:00,22.81,22.85,22.8,22.83,297200.0,16.7117,16.741,16.7044,16.7264,297200.0
2009-05-11 15:45:00,22.83,22.87,22.83,22.85,233500.0,16.7264,16.7557,16.7264,16.741,233500.0
2009-05-11 15:50:00,22.86,22.9,22.83,22.89,479700.0,16.7484,16.7777,16.7264,16.7704,479700.0
2009-05-11 15:55:00,22.88,22.89,22.78,22.83,657400.0,16.763,16.7704,16.6898,16.7264,657400.0
2009-05-12 09:30:00,23.05,23.09,22.83,22.94,26200.0,16.8876,16.9169,16.7264,16.807,26200.0
2009-05-12 09:35:00,22.94,22.98,22.81,22.81,174800.0,16.807,16.8363,16.7117,16.7117,174800.0
2009-05-12 09:40:00,22.81,22.81,22.7,22.75,730700.0,16.7117,16.7117,16.6312,16.6678,730700.0
2009-05-12 09:45:00,22.75,22.76,22.65,22.66,391800.0,16.6678,16.6751,16.5945,16.6018,391800.0
2009-05-12 09:50:00,22.65,22.68,22.62,22.68,107000.0,16.5945,16.6165,16.5725,16.6165,107000.0
2009-05-12 09:55:00,22.68,22.7,22.68,22.68,59900.0,16.6165,16.6312,16.6165,16.6165,59900.0
2009-05-12 10:00:00,22.69,22.69,22.63,22.64,234600.0,16.6238,16.6238,16.5799,16.5872,234600.0
2009-05-12 10:05:00,22.64,22.64,22.55,22.57,125200.0,16.5872,16.5872,16.5213,16.5359,125200.0
2009-05-12 10:10:00,22.57,22.57,22.48,22.48,92100.0,16.5359,16.5359,16.47,16.47,92100.0
2009-05-12 10:15:00,22.47,22.5,22.46,22.48,79900.0,16.4626,16.4846,16.4553,16.47,79900.0
2009-05-12 10:20:00,22.48,22.52,22.47,22.5,358800.0,16.47,16.4993,16.4626,16.4846,358800.0
2009-05-12 10:25:00,22.5,22.51,22.48,22.5,235700.0,16.4846,16.4919,16.47,16.4846,235700.0
2009-05-12 10:30:00,22.49,22.49,22.4,22.41,82600.0,16.4773,16.4773,16.4114,16.4187,82600.0
2009-05-12 10:35:00,22.42,22.43,22.38,22.39,52600.0,16.426,16.4333,16.3967,16.404,52600.0
2009-05-12 10:40:00,22.39,22.42,22.36,22.42,123600.0,16.404,16.426,16.3821,16.426,123600.0
2009-05-12 10:45:00,22.43,22.45,22.4,22.42,197500.0,16.4333,16.448,16.4114,16.426,197500.0
2009-05-12 10:50:00,22.41,22.41,22.37,22.4,52300.0,16.4187,16.4187,16.3894,16.4114,52300.0
2009-05-12 10:55:00,22.39,22.44,22.37,22.44,95900.0,16.404,16.4407,16.3894,16.4407,95900.0
2009-05-12 11:00:00,22.46,22.46,22.42,22.46,22300.0,16.4553,16.4553,16.426,16.4553,22300.0
2009-05-12 11:05:00,22.47,22.49,22.45,22.45,20300.0,16.4626,16.4773,16.448,16.448,20300.0
2009-05-12 11:10:00,22.45,22.47,22.43,22.44,74000.0,16.448,16.4626,16.4333,16.4407,74000.0
2009-05-12 11:15:00,22.45,22.47,22.39,22.42,85100.0,16.448,16.4626,16.404,16.426,85100.0
2009-05-12 11:20:00,22.42,22.43,22.37,22.38,56900.0,16.426,16.4333,16.3894,16.3967,56900.0
2009-05-12 11:25:00,22.37,22.42,22.37,22.41,25100.0,16.3894,16.426,16.3894,16.4187,25100.0
2009-05-12 11:30:00,22.41,22.44,22.39,22.42,94500.0,16.4187,16.4407,16.404,16.426,94500.0
2009-05-12 11:35:00,22.42,22.47,22.42,22.44,381000.0,16.426,16.4626,16.426,16.4407,381000.0
2009-05-12 11:40:00,22.44,22.44,22.4,22.41,74400.0,16.4407,16.4407,16.4114,16.4187,74400.0
2009-05-12 11:45:00,22.41,22.42,22.36,22.36,52300.0,16.4187,16.426,16.3821,16.3821,52300.0
2009-05-12 11:50:00,22.36,22.38,22.33,22.36,65800.0,16.3821,16.3967,16.3601,16.3821,65800.0
2009-05-12 11:55:00,22.36,22.38,22.34,22.38,142100.0,16.3821,16.3967,16.3674,16.3967,142100.0
2009-05-12 12:00:00,22.38,22.41,22.36,22.4,96000.0,16.3967,16.4187,16.3821,16.4114,96000.0
2009-05-12 12:05:00,22.4,22.41,22.34,22.34,71600.0,16.4114,16.4187,16.3674,16.3674,71600.0
2009-05-12 12:10:00,22.34,22.34,22.3,22.31,67800.0,16.3674,16.3674,16.3381,16.3454,67800.0
2009-05-12 12:15:00,22.32,22.33,22.29,22.29,67500.0,16.3527,16.3601,16.3308,16.3308,67500.0
2009-05-12 12:20:00,22.29,22.29,22.26,22.27,75900.0,16.3308,16.3308,16.3088,16.3161,75900.0
2009-05-12 12:25:00,22.27,22.29,22.25,22.26,69800.0,16.3161,16.3308,16.3015,16.3088,69800.0
2009-05-12 12:30:00,22.26,22.29,22.26,22.27,69700.0,16.3088,16.3308,16.3088,16.3161,69700.0
2009-05-12 12:35:00,22.26,22.26,22.23,22.25,47500.0,16.3088,16.3088,16.2868,16.3015,47500.0
2009-05-12 12:40:00,22.26,22.26,22.21,22.21,538100.0,16.3088,16.3088,16.2722,16.2722,538100.0
2009-05-12 12:45:00,22.21,22.23,22.2,22.23,970800.0,16.2722,16.2868,16.2648,16.2868,970800.0
2009-05-12 12:50:00,22.23,22.24,22.19,22.19,181100.0,16.2868,16.2941,16.2575,16.2575,181100.0
2009-05-12 12:55:00,22.19,22.2,22.16,22.18,50100.0,16.2575,16.2648,16.2355,16.2502,50100.0
2009-05-12 13:00:00,22.17,22.2,22.17,22.2,52600.0,16.2428,16.2648,16.2428,16.2648,52600.0
2009-05-12 13:05:00,22.2,22.2,22.19,22.2,119900.0,16.2648,16.2648,16.2575,16.2648,119900.0
2009-05-12 13:10:00,22.19,22.21,22.18,22.19,113300.0,16.2575,16.2722,16.2502,16.2575,113300.0
2009-05-12 13:15:00,22.2,22.22,22.19,22.21,28100.0,16.2648,16.2795,16.2575,16.2722,28100.0
2009-05-12 13:20:00,22.21,22.25,22.21,22.24,57500.0,16.2722,16.3015,16.2722,16.2941,57500.0
2009-05-12 13:25:00,22.25,22.25,22.22,22.22,70700.0,16.3015,16.3015,16.2795,16.2795,70700.0
2009-05-12 13:30:00,22.22,22.23,22.21,22.21,55400.0,16.2795,16.2868,16.2722,16.2722,55400.0
2009-05-12 13:35:00,22.22,22.32,22.21,22.3,128700.0,16.2795,16.3527,16.2722,16.3381,128700.0
2009-05-12 13:40:00,22.3,22.31,22.29,22.3,69900.0,16.3381,16.3454,16.3308,16.3381,69900.0
2009-05-12 13:45:00,22.29,22.31,22.28,22.31,541700.0,16.3308,16.3454,16.3234,16.3454,541700.0
2009-05-12 13:50:00,22.31,22.32,22.3,22.3,109100.0,16.3454,16.3527,16.3381,16.3381,109100.0
2009-05-12 13:55:00,22.3,22.31,22.26,22.27,495500.0,16.3381,16.3454,16.3088,16.3161,495500.0
2009-05-12 14:00:00,22.28,22.32,22.25,22.32,100200.0,16.3234,16.3527,16.3015,16.3527,100200.0
2009-05-12 14:05:00,22.32,22.35,22.31,22.34,24300.0,16.3527,16.3747,16.3454,16.3674,24300.0
2009-05-12 14:10:00,22.34,22.36,22.33,22.34,32100.0,16.3674,16.3821,16.3601,16.3674,32100.0
2009-05-12 14:15:00,22.35,22.36,22.32,22.34,45300.0,16.3747,16.3821,16.3527,16.3674,45300.0
2009-05-12 14:20:00,22.34,22.38,22.34,22.38,40700.0,16.3674,16.3967,16.3674,16.3967,40700.0
2009-05-12 14:25:00,22.38,22.39,22.32,22.32,39000.0,16.3967,16.404,16.3527,16.3527,39000.0
2009-05-12 14:30:00,22.31,22.35,22.3,22.35,54100.0,16.3454,16.3747,16.3381,16.3747,54100.0
2009-05-12 14:35:00,22.35,22.42,22.33,22.41,28900.0,16.3747,16.426,16.3601,16.4187,28900.0
2009-05-12 14:40:00,22.41,22.47,22.41,22.45,59100.0,16.4187,16.4626,16.4187,16.448,59100.0
2009-05-12 14:45:00,22.44,22.44,22.41,22.43,65000.0,16.4407,16.4407,16.4187,16.4333,65000.0
2009-05-12 14:50:00,22.43,22.48,22.43,22.47,215400.0,16.4333,16.47,16.4333,16.4626,215400.0
2009-05-12 14:55:00,22.47,22.56,22.47,22.52,97100.0,16.4626,16.5286,16.4626,16.4993,97100.0
2009-05-12 15:00:00,22.52,22.61,22.52,22.57,180400.0,16.4993,16.5652,16.4993,16.5359,180400.0
2009-05-12 15:05:00,22.58,22.59,22.55,22.58,186300.0,16.5432,16.5506,16.5213,16.5432,186300.0
2009-05-12 15:10:00,22.58,22.59,22.55,22.56,163100.0,16.5432,16.5506,16.5213,16.5286,163100.0
2009-05-12 15:15:00,22.57,22.6,22.57,22.59,192500.0,16.5359,16.5579,16.5359,16.5506,192500.0
2009-05-12 15:20:00,22.59,22.64,22.56,22.63,170300.0,16.5506,16.5872,16.5286,16.5799,170300.0
2009-05-12 15:25:00,22.63,22.72,22.63,22.64,279400.0,16.5799,16.6458,16.5799,16.5872,279400.0
2009-05-12 15:30:00,22.64,22.66,22.57,22.58,170800.0,16.5872,16.6018,16.5359,16.5432,170800.0
2009-05-12 15:35:00,22.58,22.64,22.58,22.6,263100.0,16.5432,16.5872,16.5432,16.5579,263100.0
2009-05-12 15:40:00,22.6,22.61,22.56,22.56,243000.0,16.5579,16.5652,16.5286,16.5286,243000.0
2009-05-12 15:45:00,22.57,22.6,22.56,22.57,215500.0,16.5359,16.5579,16.5286,16.5359,215500.0
2009-05-12 15:50:00,22.56,22.59,22.54,22.55,363900.0,16.5286,16.5506,16.5139,16.5213,363900.0
2009-05-12 15:55:00,22.54,22.58,22.52,22.57,563000.0,16.5139,16.5432,16.4993,16.5359,563000.0
2009-05-13 09:30:00,22.01,22.25,21.91,21.93,127600.0,16.1256,16.3015,16.0524,16.067,127600.0
2009-05-13 09:35:00,21.92,21.92,21.8,21.8,152300.0,16.0597,16.0597,15.9718,15.9718,152300.0
2009-05-13 09:40:00,21.8,21.84,21.76,21.82,373400.0,15.9718,16.0011,15.9425,15.9864,373400.0
2009-05-13 09:45:00,21.82,21.87,21.78,21.87,152700.0,15.9864,16.0231,15.9571,16.0231,152700.0
2009-05-13 09:50:00,21.87,21.9,21.82,21.86,235300.0,16.0231,16.045,15.9864,16.0157,235300.0
2009-05-13 09:55:00,21.87,21.89,21.83,21.83,186400.0,16.0231,16.0377,15.9937,15.9937,186400.0
2009-05-13 10:00:00,21.84,21.84,21.75,21.8,178300.0,16.0011,16.0011,15.9351,15.9718,178300.0
2009-05-13 10:05:00,21.79,21.8,21.76,21.78,99500.0,15.9644,15.9718,15.9425,15.9571,99500.0
2009-05-13 10:10:00,21.79,21.84,21.79,21.81,124800.0,15.9644,16.0011,15.9644,15.9791,124800.0
2009-05-13 10:15:00,21.81,21.88,21.81,21.85,128900.0,15.9791,16.0304,15.9791,16.0084,128900.0
2009-05-13 10:20:00,21.85,21.89,21.82,21.88,192700.0,16.0084,16.0377,15.9864,16.0304,192700.0
2009-05-13 10:25:00,21.87,21.92,21.86,21.91,298500.0,16.0231,16.0597,16.0157,16.0524,298500.0
2009-05-13 10:30:00,21.92,21.92,21.86,21.91,336900.0,16.0597,16.0597,16.0157,16.0524,336900.0
2009-05-13 10:35:00,21.92,21.93,21.87,21.89,129200.0,16.0597,16.067,16.0231,16.0377,129200.0
2009-05-13 10:40:00,21.89,21.9,21.84,21.84,177300.0,16.0377,16.045,16.0011,16.0011,177300.0
2009-05-13 10:45:00,21.84,21.85,21.8,21.83,179200.0,16.0011,16.0084,15.9718,15.9937,179200.0
2009-05-13 10:50:00,21.84,21.86,21.82,21.83,97100.0,16.0011,16.0157,15.9864,15.9937,97100.0
2009-05-13 10:55:00,21.83,21.84,21.79,21.79,65800.0,15.9937,16.0011,15.9644,15.9644,65800.0
2009-05-13 11:00:00,21.78,21.8,21.76,21.78,153600.0,15.9571,15.9718,15.9425,15.9571,153600.0
2009-05-13 11:05:00,21.78,21.79,21.74,21.75,120000.0,15.9571,15.9644,15.9278,15.9351,120000.0
2009-05-13 11:10:00,21.74,21.8,21.74,21.77,60500.0,15.9278,15.9718,15.9278,15.9498,60500.0
2009-05-13 11:15:00,21.77,21.81,21.75,21.8,64700.0,15.9498,15.9791,15.9351,15.9718,64700.0
2009-05-13 11:20:00,21.81,21.85,21.81,21.84,35100.0,15.9791,16.0084,15.9791,16.0011,35100.0
2009-05-13 11:25:00,21.84,21.84,21.81,21.81,250100.0,16.0011,16.0011,15.9791,15.9791,250100.0
2009-05-13 11:30:00,21.81,21.82,21.75,21.77,209400.0,15.9791,15.9864,15.9351,15.9498,209400.0
2009-05-13 11:35:00,21.77,21.77,21.7,21.71,124100.0,15.9498,15.9498,15.8985,15.9058,124100.0
2009-05-13 11:40:00,21.71,21.72,21.7,21.7,177800.0,15.9058,15.9132,15.8985,15.8985,177800.0
2009-05-13 11:45:00,21.7,21.72,21.69,21.71,104700.0,15.8985,15.9132,15.8912,15.9058,104700.0
2009-05-13 11:50:00,21.72,21.73,21.72,21.73,57900.0,15.9132,15.9205,15.9132,15.9205,57900.0
2009-05-13 11:55:00,21.73,21.74,21.72,21.72,64400.0,15.9205,15.9278,15.9132,15.9132,64400.0
2009-05-13 12:00:00,21.72,21.76,21.71,21.73,103400.0,15.9132,15.9425,15.9058,15.9205,103400.0
2009-05-13 12:05:00,21.74,21.75,21.72,21.74,61500.0,15.9278,15.9351,15.9132,15.9278,61500.0
2009-05-13 12:10:00,21.73,21.78,21.73,21.77,81800.0,15.9205,15.9571,15.9205,15.9498,81800.0
2009-05-13 12:15:00,21.77,21.77,21.75,21.75,71300.0,15.9498,15.9498,15.9351,15.9351,71300.0
2009-05-13 12:20:00,21.76,21.77,21.75,21.76,82500.0,15.9425,15.9498,15.9351,15.9425,82500.0
2009-05-13 12:25:00,21.76,21.77,21.74,21.76,82700.0,15.9425,15.9498,15.9278,15.9425,82700.0
2009-05-13 12:30:00,21.76,21.76,21.72,21.73,68900.0,15.9425,15.9425,15.9132,15.9205,68900.0
2009-05-13 12:35:00,21.73,21.76,21.73,21.76,24600.0,15.9205,15.9425,15.9205,15.9425,24600.0
2009-05-13 12:40:00,21.76,21.76,21.73,21.73,43900.0,15.9425,15.9425,15.9205,15.9205,43900.0
2009-05-13 12:45:00,21.73,21.74,21.7,21.71,57200.0,15.9205,15.9278,15.8985,15.9058,57200.0
2009-05-13 12:50:00,21.72,21.72,21.68,21.7,61600.0,15.9132,15.9132,15.8838,15.8985,61600.0
2009-05-13 12:55:00,21.7,21.7,21.65,21.66,181300.0,15.8985,15.8985,15.8619,15.8692,181300.0
2009-05-13 13:00:00,21.65,21.66,21.63,21.63,205100.0,15.8619,15.8692,15.8472,15.8472,205100.0
2009-05-13 13:05:00,21.63,21.64,21.58,21.59,334800.0,15.8472,15.8545,15.8106,15.8179,334800.0
2009-05-13 13:10:00,21.58,21.6,21.56,21.59,57800.0,15.8106,15.8252,15.7959,15.8179,57800.0
2009-05-13 13:15:00,21.6,21.62,21.59,21.62,57200.0,15.8252,15.8399,15.8179,15.8399,57200.0
2009-05-13 13:20:00,21.62,21.63,21.6,21.62,135700.0,15.8399,15.8472,15.8252,15.8399,135700.0
2009-05-13 13:25:00,21.61,21.63,21.58,21.58,93600.0,15.8326,15.8472,15.8106,15.8106,93600.0
2009-05-13 13:30:00,21.58,21.58,21.55,21.58,224500.0,15.8106,15.8106,15.7886,15.8106,224500.0
2009-05-13 13:35:00,21.58,21.62,21.58,21.62,73900.0,15.8106,15.8399,15.8106,15.8399,73900.0
2009-05-13 13:40:00,21.61,21.63,21.6,21.6,74500.0,15.8326,15.8472,15.8252,15.8252,74500.0
2009-05-13 13:45:00,21.6,21.62,21.59,21.61,52700.0,15.8252,15.8399,15.8179,15.8326,52700.0
2009-05-13 13:50:00,21.61,21.69,21.6,21.69,154100.0,15.8326,15.8912,15.8252,15.8912,154100.0
2009-05-13 13:55:00,21.69,21.69,21.66,21.69,80600.0,15.8912,15.8912,15.8692,15.8912,80600.0
2009-05-13 14:00:00,21.7,21.7,21.61,21.62,91000.0,15.8985,15.8985,15.8326,15.8399,91000.0
2009-05-13 14:05:00,21.63,21.64,21.61,21.63,77700.0,15.8472,15.8545,15.8326,15.8472,77700.0
2009-05-13 14:10:00,21.63,21.68,21.62,21.64,116300.0,15.8472,15.8838,15.8399,15.8545,116300.0
2009-05-13 14:15:00,21.64,21.66,21.58,21.58,70200.0,15.8545,15.8692,15.8106,15.8106,70200.0
2009-05-13 14:20:00,21.58,21.62,21.57,21.61,141400.0,15.8106,15.8399,15.8033,15.8326,141400.0
2009-05-13 14:25:00,21.61,21.69,21.61,21.66,55400.0,15.8326,15.8912,15.8326,15.8692,55400.0
2009-05-13 14:30:00,21.65,21.66,21.63,21.64,51600.0,15.8619,15.8692,15.8472,15.8545,51600.0
2009-05-13 14:35:00,21.65,21.66,21.64,21.65,31100.0,15.8619,15.8692,15.8545,15.8619,31100.0
2009-05-13 14:40:00,21.65,21.68,21.64,21.67,64100.0,15.8619,15.8838,15.8545,15.8765,64100.0
2009-05-13 14:45:00,21.67,21.68,21.66,21.66,44200.0,15.8765,15.8838,15.8692,15.8692,44200.0
2009-05-13 14:50:00,21.66,21.71,21.66,21.69,52900.0,15.8692,15.9058,15.8692,15.8912,52900.0
2009-05-13 14:55:00,21.7,21.75,21.69,21.75,39500.0,15.8985,15.9351,15.8912,15.9351,39500.0
2009-05-13 15:00:00,21.76,21.77,21.66,21.66,114800.0,15.9425,15.9498,15.8692,15.8692,114800.0
2009-05-13 15:05:00,21.66,21.69,21.66,21.68,179100.0,15.8692,15.8912,15.8692,15.8838,179100.0
2009-05-13 15:10:00,21.68,21.69,21.66,21.66,144500.0,15.8838,15.8912,15.8692,15.8692,144500.0
2009-05-13 15:15:00,21.66,21.7,21.65,21.7,74900.0,15.8692,15.8985,15.8619,15.8985,74900.0
2009-05-13 15:20:00,21.7,21.75,21.66,21.74,104100.0,15.8985,15.9351,15.8692,15.9278,104100.0
2009-05-13 15:25:00,21.74,21.74,21.65,21.67,185600.0,15.9278,15.9278,15.8619,15.8765,185600.0
2009-05-13 15:30:00,21.68,21.75,21.67,21.74,194600.0,15.8838,15.9351,15.8765,15.9278,194600.0
2009-05-13 15:35:00,21.74,21.75,21.7,21.71,166200.0,15.9278,15.9351,15.8985,15.9058,166200.0
2009-05-13 15:40:00,21.71,21.74,21.66,21.7,237300.0,15.9058,15.9278,15.8692,15.8985,237300.0
2009-05-13 15:45:00,21.7,21.79,21.7,21.76,508400.0,15.8985,15.9644,15.8985,15.9425,508400.0
2009-05-13 15:50:00,21.76,21.77,21.68,21.71,836700.0,15.9425,15.9498,15.8838,15.9058,836700.0
2009-05-13 15:55:00,21.72,21.73,21.63,21.64,1126300.0,15.9132,15.9205,15.8472,15.8545,1126300.0
2009-05-14 09:30:00,21.58,21.86,21.58,21.85,100300.0,15.8106,16.0157,15.8106,16.0084,100300.0
2009-05-14 09:35:00,21.85,21.97,21.82,21.82,291100.0,16.0084,16.0963,15.9864,15.9864,291100.0
2009-05-14 09:40:00,21.82,21.89,21.8,21.83,206000.0,15.9864,16.0377,15.9718,15.9937,206000.0
2009-05-14 09:45:00,21.83,21.86,21.7,21.71,205700.0,15.9937,16.0157,15.8985,15.9058,205700.0
2009-05-14 09:50:00,21.7,21.73,21.64,21.64,196100.0,15.8985,15.9205,15.8545,15.8545,196100.0
2009-05-14 09:55:00,21.63,21.67,21.6,21.67,438100.0,15.8472,15.8765,15.8252,15.8765,438100.0
2009-05-14 10:00:00,21.68,21.81,21.67,21.8,244800.0,15.8838,15.9791,15.8765,15.9718,244800.0
2009-05-14 10:05:00,21.8,21.89,21.8,21.83,193400.0,15.9718,16.0377,15.9718,15.9937,193400.0
2009-05-14 10:10:00,21.83,21.91,21.82,21.86,142900.0,15.9937,16.0524,15.9864,16.0157,142900.0
2009-05-14 10:15:00,21.86,21.91,21.84,21.86,177800.0,16.0157,16.0524,16.0011,16.0157,177800.0
2009-05-14 10:20:00,21.87,21.93,21.85,21.89,96800.0,16.0231,16.067,16.0084,16.0377,96800.0
2009-05-14 10:25:00,21.89,21.9,21.83,21.83,124100.0,16.0377,16.045,15.9937,15.9937,124100.0
2009-05-14 10:30:00,21.84,21.92,21.84,21.89,95400.0,16.0011,16.0597,16.0011,16.0377,95400.0
2009-05-14 10:35:00,21.89,21.94,21.86,21.86,40400.0,16.0377,16.0743,16.0157,16.0157,40400.0
2009-05-14 10:40:00,21.86,21.87,21.84,21.84,49100.0,16.0157,16.0231,16.0011,16.0011,49100.0
2009-05-14 10:45:00,21.83,21.84,21.78,21.78,80100.0,15.9937,16.0011,15.9571,15.9571,80100.0
2009-05-14 10:50:00,21.81,21.86,21.8,21.84,132700.0,15.9791,16.0157,15.9718,16.0011,132700.0
2009-05-14 10:55:00,21.83,21.86,21.83,21.85,37200.0,15.9937,16.0157,15.9937,16.0084,37200.0
2009-05-14 11:00:00,21.84,21.9,21.83,21.88,54500.0,16.0011,16.045,15.9937,16.0304,54500.0
2009-05-14 11:05:00,21.89,21.91,21.88,21.9,33900.0,16.0377,16.0524,16.0304,16.045,33900.0
2009-05-14 11:10:00,21.9,21.95,21.9,21.94,115400.0,16.045,16.0817,16.045,16.0743,115400.0
2009-05-14 11:15:00,21.94,21.97,21.93,21.96,45100.0,16.0743,16.0963,16.067,16.089,45100.0
2009-05-14 11:20:00,21.96,21.97,21.94,21.95,139300.0,16.089,16.0963,16.0743,16.0817,139300.0
2009-05-14 11:25:00,21.95,21.99,21.95,21.99,99000.0,16.0817,16.111,16.0817,16.111,99000.0
2009-05-14 11:30:00,21.99,22.0,21.97,21.98,116000.0,16.111,16.1183,16.0963,16.1036,116000.0
2009-05-14 11:35:00,21.98,21.98,21.94,21.95,558200.0,16.1036,16.1036,16.0743,16.0817,558200.0
2009-05-14 11:40:00,21.95,21.98,21.94,21.94,335700.0,16.0817,16.1036,16.0743,16.0743,335700.0
2009-05-14 11:45:00,21.94,21.97,21.92,21.96,126600.0,16.0743,16.0963,16.0597,16.089,126600.0
2009-05-14 11:50:00,21.95,21.97,21.94,21.94,20800.0,16.0817,16.0963,16.0743,16.0743,20800.0
2009-05-14 11:55:00,21.94,21.97,21.93,21.96,22400.0,16.0743,16.0963,16.067,16.089,22400.0
2009-05-14 12:00:00,21.97,22.01,21.95,22.0,65100.0,16.0963,16.1256,16.0817,16.1183,65100.0
2009-05-14 12:05:00,22.0,22.01,21.99,22.0,28200.0,16.1183,16.1256,16.111,16.1183,28200.0
2009-05-14 12:10:00,22.01,22.05,22.01,22.03,46700.0,16.1256,16.1549,16.1256,16.1403,46700.0
2009-05-14 12:15:00,22.04,22.06,22.03,22.03,77300.0,16.1476,16.1623,16.1403,16.1403,77300.0
2009-05-14 12:20:00,22.03,22.04,22.01,22.03,17500.0,16.1403,16.1476,16.1256,16.1403,17500.0
2009-05-14 12:25:00,22.03,22.03,22.0,22.0,213900.0,16.1403,16.1403,16.1183,16.1183,213900.0
2009-05-14 12:30:00,22.0,22.06,22.0,22.04,149100.0,16.1183,16.1623,16.1183,16.1476,149100.0
2009-05-14 12:35:00,22.03,22.06,22.03,22.04,130500.0,16.1403,16.1623,16.1403,16.1476,130500.0
2009-05-14 12:40:00,22.04,22.04,22.0,22.01,36600.0,16.1476,16.1476,16.1183,16.1256,36600.0
2009-05-14 12:45:00,22.0,22.02,21.99,22.02,37200.0,16.1183,16.1329,16.111,16.1329,37200.0
2009-05-14 12:50:00,22.02,22.04,22.0,22.04,31300.0,16.1329,16.1476,16.1183,16.1476,31300.0
2009-05-14 12:55:00,22.04,22.04,21.97,21.98,35500.0,16.1476,16.1476,16.0963,16.1036,35500.0
2009-05-14 13:00:00,21.97,22.01,21.95,22.0,76800.0,16.0963,16.1256,16.0817,16.1183,76800.0
2009-05-14 13:05:00,22.01,22.01,21.98,21.99,104700.0,16.1256,16.1256,16.1036,16.111,104700.0
2009-05-14 13:10:00,21.99,22.0,21.93,21.93,107900.0,16.111,16.1183,16.067,16.067,107900.0
2009-05-14 13:15:00,21.93,21.93,21.89,21.89,469400.0,16.067,16.067,16.0377,16.0377,469400.0
2009-05-14 13:20:00,21.88,21.89,21.87,21.87,144600.0,16.0304,16.0377,16.0231,16.0231,144600.0
2009-05-14 13:25:00,21.87,21.89,21.87,21.88,166100.0,16.0231,16.0377,16.0231,16.0304,166100.0
2009-05-14 13:30:00,21.87,21.9,21.87,21.89,105500.0,16.0231,16.045,16.0231,16.0377,105500.0
2009-05-14 13:35:00,21.89,21.96,21.89,21.95,351600.0,16.0377,16.089,16.0377,16.0817,351600.0
2009-05-14 13:40:00,21.96,21.97,21.94,21.94,16600.0,16.089,16.0963,16.0743,16.0743,16600.0
2009-05-14 13:45:00,21.95,21.95,21.93,21.94,74500.0,16.0817,16.0817,16.067,16.0743,74500.0
2009-05-14 13:50:00,21.95,21.98,21.95,21.98,134400.0,16.0817,16.1036,16.0817,16.1036,134400.0
2009-05-14 13:55:00,21.98,21.98,21.92,21.92,16300.0,16.1036,16.1036,16.0597,16.0597,16300.0
2009-05-14 14:00:00,21.92,21.95,21.92,21.93,22500.0,16.0597,16.0817,16.0597,16.067,22500.0
2009-05-14 14:05:00,21.93,21.96,21.92,21.95,14900.0,16.067,16.089,16.0597,16.0817,14900.0
2009-05-14 14:10:00,21.95,21.95,21.93,21.94,25200.0,16.0817,16.0817,16.067,16.0743,25200.0
2009-05-14 14:15:00,21.95,21.98,21.95,21.97,29900.0,16.0817,16.1036,16.0817,16.0963,29900.0
2009-05-14 14:20:00,21.97,22.01,21.97,22.0,61200.0,16.0963,16.1256,16.0963,16.1183,61200.0
2009-05-14 14:25:00,22.0,22.0,21.97,21.99,69500.0,16.1183,16.1183,16.0963,16.111,69500.0
2009-05-14 14:30:00,21.99,22.01,21.99,22.0,25900.0,16.111,16.1256,16.111,16.1183,25900.0
2009-05-14 14:35:00,21.99,22.05,21.99,22.04,22400.0,16.111,16.1549,16.111,16.1476,22400.0
2009-05-14 14:40:00,22.05,22.07,22.03,22.06,24300.0,16.1549,16.1696,16.1403,16.1623,24300.0
2009-05-14 14:45:00,22.06,22.07,22.01,22.02,417700.0,16.1623,16.1696,16.1256,16.1329,417700.0
2009-05-14 14:50:00,22.03,22.04,22.01,22.02,69800.0,16.1403,16.1476,16.1256,16.1329,69800.0
2009-05-14 14:55:00,22.01,22.04,22.0,22.03,71300.0,16.1256,16.1476,16.1183,16.1403,71300.0
2009-05-14 15:00:00,22.03,22.07,22.03,22.04,62800.0,16.1403,16.1696,16.1403,16.1476,62800.0
2009-05-14 15:05:00,22.03,22.04,21.99,21.99,89500.0,16.1403,16.1476,16.111,16.111,89500.0
2009-05-14 15:10:00,21.99,21.99,21.96,21.96,38600.0,16.111,16.111,16.089,16.089,38600.0
2009-05-14 15:15:00,21.96,22.0,21.93,21.99,87700.0,16.089,16.1183,16.067,16.111,87700.0
2009-05-14 15:20:00,22.0,22.01,21.96,21.96,118300.0,16.1183,16.1256,16.089,16.089,118300.0
2009-05-14 15:25:00,21.96,22.01,21.96,21.98,49900.0,16.089,16.1256,16.089,16.1036,49900.0
2009-05-14 15:30:00,21.97,21.97,21.88,21.88,205800.0,16.0963,16.0963,16.0304,16.0304,205800.0
2009-05-14 15:35:00,21.89,21.92,21.84,21.87,343400.0,16.0377,16.0597,16.0011,16.0231,343400.0
2009-05-14 15:40:00,21.87,21.94,21.87,21.91,149800.0,16.0231,16.0743,16.0231,16.0524,149800.0
2009-05-14 15:45:00,21.91,21.96,21.91,21.95,119000.0,16.0524,16.089,16.0524,16.0817,119000.0
2009-05-14 15:50:00,21.95,21.98,21.9,21.9,290900.0,16.0817,16.1036,16.045,16.045,290900.0
2009-05-14 15:55:00,21.91,21.91,21.83,21.83,472400.0,16.0524,16.0524,15.9937,15.9937,472400.0
2009-05-15 09:30:00,21.87,22.04,21.79,22.02,131300.0,16.0231,16.1476,15.9644,16.1329,131300.0
2009-05-15 09:35:00,22.04,22.12,21.99,22.04,89400.0,16.1476,16.2062,16.111,16.1476,89400.0
2009-05-15 09:40:00,22.05,22.05,21.94,22.0,263700.0,16.1549,16.1549,16.0743,16.1183,263700.0
2009-05-15 09:45:00,22.0,22.03,21.96,22.03,270400.0,16.1183,16.1403,16.089,16.1403,270400.0
2009-05-15 09:50:00,22.03,22.05,21.99,22.05,298200.0,16.1403,16.1549,16.111,16.1549,298200.0
2009-05-15 09:55:00,22.05,22.07,21.98,21.99,261300.0,16.1549,16.1696,16.1036,16.111,261300.0
2009-05-15 10:00:00,22.0,22.0,21.91,21.93,125700.0,16.1183,16.1183,16.0524,16.067,125700.0
2009-05-15 10:05:00,21.93,21.95,21.9,21.95,429800.0,16.067,16.0817,16.045,16.0817,429800.0
2009-05-15 10:10:00,21.96,21.96,21.86,21.91,666100.0,16.089,16.089,16.0157,16.0524,666100.0
2009-05-15 10:15:00,21.91,21.94,21.86,21.92,705100.0,16.0524,16.0743,16.0157,16.0597,705100.0
2009-05-15 10:20:00,21.92,21.94,21.89,21.93,56600.0,16.0597,16.0743,16.0377,16.067,56600.0
2009-05-15 10:25:00,21.94,22.0,21.94,21.99,69900.0,16.0743,16.1183,16.0743,16.111,69900.0
2009-05-15 10:30:00,21.99,22.11,21.98,22.1,221400.0,16.111,16.1989,16.1036,16.1916,221400.0
2009-05-15 10:35:00,22.1,22.16,22.1,22.16,81100.0,16.1916,16.2355,16.1916,16.2355,81100.0
2009-05-15 10:40:00,22.16,22.19,22.14,22.14,96800.0,16.2355,16.2575,16.2209,16.2209,96800.0
2009-05-15 10:45:00,22.14,22.16,22.13,22.14,42500.0,16.2209,16.2355,16.2135,16.2209,42500.0
2009-05-15 10:50:00,22.15,22.17,22.12,22.13,98400.0,16.2282,16.2428,16.2062,16.2135,98400.0
2009-05-15 10:55:00,22.13,22.14,22.1,22.11,54800.0,16.2135,16.2209,16.1916,16.1989,54800.0
2009-05-15 11:00:00,22.12,22.13,22.11,22.12,57200.0,16.2062,16.2135,16.1989,16.2062,57200.0
2009-05-15 11:05:00,22.11,22.11,22.08,22.09,86700.0,16.1989,16.1989,16.1769,16.1842,86700.0
2009-05-15 11:10:00,22.09,22.12,22.07,22.1,72500.0,16.1842,16.2062,16.1696,16.1916,72500.0
2009-05-15 11:15:00,22.11,22.12,22.08,22.11,117200.0,16.1989,16.2062,16.1769,16.1989,117200.0
2009-05-15 11:20:00,22.11,22.11,22.05,22.05,96900.0,16.1989,16.1989,16.1549,16.1549,96900.0
2009-05-15 11:25:00,22.05,22.05,22.03,22.05,45400.0,16.1549,16.1549,16.1403,16.1549,45400.0
2009-05-15 11:30:00,22.05,22.05,22.03,22.04,61800.0,16.1549,16.1549,16.1403,16.1476,61800.0
2009-05-15 11:35:00,22.05,22.07,21.97,21.97,70300.0,16.1549,16.1696,16.0963,16.0963,70300.0
2009-05-15 11:40:00,21.97,21.97,21.95,21.96,63900.0,16.0963,16.0963,16.0817,16.089,63900.0
2009-05-15 11:45:00,21.95,21.95,21.93,21.94,66000.0,16.0817,16.0817,16.067,16.0743,66000.0
2009-05-15 11:50:00,21.94,21.94,21.86,21.87,623800.0,16.0743,16.0743,16.0157,16.0231,623800.0
2009-05-15 11:55:00,21.87,21.88,21.79,21.8,243900.0,16.0231,16.0304,15.9644,15.9718,243900.0
2009-05-15 12:00:00,21.79,21.83,21.77,21.82,345100.0,15.9644,15.9937,15.9498,15.9864,345100.0
2009-05-15 12:05:00,21.82,21.84,21.82,21.83,63000.0,15.9864,16.0011,15.9864,15.9937,63000.0
2009-05-15 12:10:00,21.83,21.85,21.83,21.84,16400.0,15.9937,16.0084,15.9937,16.0011,16400.0
2009-05-15 12:15:00,21.84,21.84,21.76,21.77,558500.0,16.0011,16.0011,15.9425,15.9498,558500.0
2009-05-15 12:20:00,21.78,21.82,21.77,21.82,22700.0,15.9571,15.9864,15.9498,15.9864,22700.0
2009-05-15 12:25:00,21.83,21.86,21.83,21.83,72800.0,15.9937,16.0157,15.9937,15.9937,72800.0
2009-05-15 12:30:00,21.84,21.85,21.83,21.83,38800.0,16.0011,16.0084,15.9937,15.9937,38800.0
2009-05-15 12:35:00,21.83,21.84,21.78,21.83,47000.0,15.9937,16.0011,15.9571,15.9937,47000.0
2009-05-15 12:40:00,21.83,21.83,21.81,21.82,8400.0,15.9937,15.9937,15.9791,15.9864,8400.0
2009-05-15 12:45:00,21.82,21.83,21.79,21.79,224300.0,15.9864,15.9937,15.9644,15.9644,224300.0
2009-05-15 12:50:00,21.8,21.82,21.78,21.78,57600.0,15.9718,15.9864,15.9571,15.9571,57600.0
2009-05-15 12:55:00,21.77,21.77,21.74,21.77,28300.0,15.9498,15.9498,15.9278,15.9498,28300.0
2009-05-15 13:00:00,21.77,21.77,21.75,21.76,24300.0,15.9498,15.9498,15.9351,15.9425,24300.0
2009-05-15 13:05:00,21.76,21.8,21.76,21.77,576200.0,15.9425,15.9718,15.9425,15.9498,576200.0
2009-05-15 13:10:00,21.77,21.77,21.75,21.77,66600.0,15.9498,15.9498,15.9351,15.9498,66600.0
2009-05-15 13:15:00,21.77,21.8,21.77,21.78,20600.0,15.9498,15.9718,15.9498,15.9571,20600.0
2009-05-15 13:20:00,21.79,21.79,21.77,21.77,25300.0,15.9644,15.9644,15.9498,15.9498,25300.0
2009-05-15 13:25:00,21.77,21.77,21.73,21.74,61600.0,15.9498,15.9498,15.9205,15.9278,61600.0
2009-05-15 13:30:00,21.74,21.76,21.74,21.76,109200.0,15.9278,15.9425,15.9278,15.9425,109200.0
2009-05-15 13:35:00,21.75,21.75,21.71,21.73,51500.0,15.9351,15.9351,15.9058,15.9205,51500.0
2009-05-15 13:40:00,21.73,21.75,21.72,21.74,45500.0,15.9205,15.9351,15.9132,15.9278,45500.0
2009-05-15 13:45:00,21.73,21.78,21.72,21.78,401400.0,15.9205,15.9571,15.9132,15.9571,401400.0
2009-05-15 13:50:00,21.78,21.8,21.77,21.77,49900.0,15.9571,15.9718,15.9498,15.9498,49900.0
2009-05-15 13:55:00,21.77,21.78,21.76,21.77,19100.0,15.9498,15.9571,15.9425,15.9498,19100.0
2009-05-15 14:00:00,21.77,21.77,21.73,21.76,589900.0,15.9498,15.9498,15.9205,15.9425,589900.0
2009-05-15 14:05:00,21.75,21.76,21.71,21.76,442900.0,15.9351,15.9425,15.9058,15.9425,442900.0
2009-05-15 14:10:00,21.76,21.79,21.76,21.77,336400.0,15.9425,15.9644,15.9425,15.9498,336400.0
2009-05-15 14:15:00,21.76,21.79,21.75,21.78,435700.0,15.9425,15.9644,15.9351,15.9571,435700.0
2009-05-15 14:20:00,21.78,21.82,21.77,21.8,41800.0,15.9571,15.9864,15.9498,15.9718,41800.0
2009-05-15 14:25:00,21.8,21.81,21.75,21.77,579100.0,15.9718,15.9791,15.9351,15.9498,579100.0
2009-05-15 14:30:00,21.76,21.77,21.71,21.72,1067700.0,15.9425,15.9498,15.9058,15.9132,1067700.0
2009-05-15 14:35:00,21.72,21.75,21.71,21.74,324500.0,15.9132,15.9351,15.9058,15.9278,324500.0
2009-05-15 14:40:00,21.74,21.75,21.65,21.68,104800.0,15.9278,15.9351,15.8619,15.8838,104800.0
2009-05-15 14:45:00,21.67,21.69,21.65,21.67,67300.0,15.8765,15.8912,15.8619,15.8765,67300.0
2009-05-15 14:50:00,21.67,21.7,21.66,21.7,57700.0,15.8765,15.8985,15.8692,15.8985,57700.0
2009-05-15 14:55:00,21.7,21.71,21.68,21.69,67200.0,15.8985,15.9058,15.8838,15.8912,67200.0
2009-05-15 15:00:00,21.68,21.69,21.63,21.64,86600.0,15.8838,15.8912,15.8472,15.8545,86600.0
2009-05-15 15:05:00,21.64,21.7,21.63,21.67,136700.0,15.8545,15.8985,15.8472,15.8765,136700.0
2009-05-15 15:10:00,21.67,21.74,21.67,21.74,149300.0,15.8765,15.9278,15.8765,15.9278,149300.0
2009-05-15 15:15:00,21.74,21.75,21.67,21.68,164600.0,15.9278,15.9351,15.8765,15.8838,164600.0
2009-05-15 15:20:00,21.69,21.74,21.68,21.74,476200.0,15.8912,15.9278,15.8838,15.9278,476200.0
2009-05-15 15:25:00,21.75,21.83,21.75,21.82,1146100.0,15.9351,15.9937,15.9351,15.9864,1146100.0
2009-05-15 15:30:00,21.83,21.84,21.73,21.76,163000.0,15.9937,16.0011,15.9205,15.9425,163000.0
2009-05-15 15:35:00,21.76,21.8,21.75,21.76,109600.0,15.9425,15.9718,15.9351,15.9425,109600.0
2009-05-15 15:40:00,21.76,21.83,21.74,21.82,166800.0,15.9425,15.9937,15.9278,15.9864,166800.0
2009-05-15 15:45:00,21.81,21.83,21.77,21.8,207600.0,15.9791,15.9937,15.9498,15.9718,207600.0
2009-05-15 15:50:00,21.8,21.81,21.78,21.78,241800.0,15.9718,15.9791,15.9571,15.9571,241800.0
2009-05-15 15:55:00,21.78,21.81,21.75,21.79,624500.0,15.9571,15.9791,15.9351,15.9644,624500.0
2009-05-18 09:30:00,21.91,22.09,21.91,22.08,217800.0,16.0524,16.1842,16.0524,16.1769,217800.0
2009-05-18 09:35:00,22.08,22.09,22.02,22.08,175200.0,16.1769,16.1842,16.1329,16.1769,175200.0
2009-05-18 09:40:00,22.08,22.1,21.99,22.09,450700.0,16.1769,16.1916,16.111,16.1842,450700.0
2009-05-18 09:45:00,22.09,22.13,22.06,22.09,163000.0,16.1842,16.2135,16.1623,16.1842,163000.0
2009-05-18 09:50:00,22.09,22.15,22.05,22.07,206100.0,16.1842,16.2282,16.1549,16.1696,206100.0
2009-05-18 09:55:00,22.07,22.11,22.06,22.08,147800.0,16.1696,16.1989,16.1623,16.1769,147800.0
2009-05-18 10:00:00,22.08,22.09,22.02,22.03,118600.0,16.1769,16.1842,16.1329,16.1403,118600.0
2009-05-18 10:05:00,22.02,22.08,22.0,22.04,154400.0,16.1329,16.1769,16.1183,16.1476,154400.0
2009-05-18 10:10:00,22.03,22.06,21.97,22.0,205800.0,16.1403,16.1623,16.0963,16.1183,205800.0
2009-05-18 10:15:00,22.0,22.04,21.99,22.01,190000.0,16.1183,16.1476,16.111,16.1256,190000.0
2009-05-18 10:20:00,22.02,22.11,22.02,22.09,73600.0,16.1329,16.1989,16.1329,16.1842,73600.0
2009-05-18 10:25:00,22.09,22.12,22.07,22.08,49900.0,16.1842,16.2062,16.1696,16.1769,49900.0
2009-05-18 10:30:00,22.09,22.16,22.09,22.13,324100.0,16.1842,16.2355,16.1842,16.2135,324100.0
2009-05-18 10:35:00,22.13,22.18,22.13,22.17,523500.0,16.2135,16.2502,16.2135,16.2428,523500.0
2009-05-18 10:40:00,22.17,22.23,22.13,22.21,159100.0,16.2428,16.2868,16.2135,16.2722,159100.0
2009-05-18 10:45:00,22.2,22.26,22.2,22.25,115800.0,16.2648,16.3088,16.2648,16.3015,115800.0
2009-05-18 10:50:00,22.26,22.27,22.25,22.25,52900.0,16.3088,16.3161,16.3015,16.3015,52900.0
2009-05-18 10:55:00,22.24,22.27,22.22,22.24,70600.0,16.2941,16.3161,16.2795,16.2941,70600.0
2009-05-18 11:00:00,22.24,22.25,22.2,22.22,53500.0,16.2941,16.3015,16.2648,16.2795,53500.0
2009-05-18 11:05:00,22.22,22.22,22.2,22.2,70400.0,16.2795,16.2795,16.2648,16.2648,70400.0
2009-05-18 11:10:00,22.19,22.22,22.19,22.2,57500.0,16.2575,16.2795,16.2575,16.2648,57500.0
2009-05-18 11:15:00,22.2,22.24,22.2,22.2,457900.0,16.2648,16.2941,16.2648,16.2648,457900.0
2009-05-18 11:20:00,22.2,22.22,22.19,22.2,80800.0,16.2648,16.2795,16.2575,16.2648,80800.0
2009-05-18 11:25:00,22.2,22.22,22.2,22.21,61100.0,16.2648,16.2795,16.2648,16.2722,61100.0
2009-05-18 11:30:00,22.22,22.25,22.22,22.24,64000.0,16.2795,16.3015,16.2795,16.2941,64000.0
2009-05-18 11:35:00,22.23,22.24,22.21,22.23,147100.0,16.2868,16.2941,16.2722,16.2868,147100.0
2009-05-18 11:40:00,22.22,22.22,22.21,22.22,15000.0,16.2795,16.2795,16.2722,16.2795,15000.0
2009-05-18 11:45:00,22.21,22.24,22.19,22.2,85500.0,16.2722,16.2941,16.2575,16.2648,85500.0
2009-05-18 11:50:00,22.21,22.25,22.2,22.25,50300.0,16.2722,16.3015,16.2648,16.3015,50300.0
2009-05-18 11:55:00,22.25,22.26,22.19,22.2,53300.0,16.3015,16.3088,16.2575,16.2648,53300.0
2009-05-18 12:00:00,22.2,22.23,22.2,22.21,130100.0,16.2648,16.2868,16.2648,16.2722,130100.0
2009-05-18 12:05:00,22.21,22.24,22.2,22.22,79400.0,16.2722,16.2941,16.2648,16.2795,79400.0
2009-05-18 12:10:00,22.22,22.23,22.21,22.22,358100.0,16.2795,16.2868,16.2722,16.2795,358100.0
2009-05-18 12:15:00,22.23,22.24,22.22,22.24,32200.0,16.2868,16.2941,16.2795,16.2941,32200.0
2009-05-18 12:20:00,22.23,22.24,22.21,22.23,22300.0,16.2868,16.2941,16.2722,16.2868,22300.0
2009-05-18 12:25:00,22.24,22.28,22.24,22.27,51100.0,16.2941,16.3234,16.2941,16.3161,51100.0
2009-05-18 12:30:00,22.27,22.28,22.26,22.27,23300.0,16.3161,16.3234,16.3088,16.3161,23300.0
2009-05-18 12:35:00,22.27,22.29,22.26,22.29,18900.0,16.3161,16.3308,16.3088,16.3308,18900.0
2009-05-18 12:40:00,22.29,22.34,22.29,22.34,346500.0,16.3308,16.3674,16.3308,16.3674,346500.0
2009-05-18 12:45:00,22.35,22.37,22.35,22.36,378000.0,16.3747,16.3894,16.3747,16.3821,378000.0
2009-05-18 12:50:00,22.36,22.36,22.34,22.35,27600.0,16.3821,16.3821,16.3674,16.3747,27600.0
2009-05-18 12:55:00,22.35,22.36,22.34,22.35,36000.0,16.3747,16.3821,16.3674,16.3747,36000.0
2009-05-18 13:00:00,22.35,22.37,22.32,22.33,37200.0,16.3747,16.3894,16.3527,16.3601,37200.0
2009-05-18 13:05:00,22.32,22.32,22.28,22.3,15500.0,16.3527,16.3527,16.3234,16.3381,15500.0
2009-05-18 13:10:00,22.3,22.33,22.3,22.32,38500.0,16.3381,16.3601,16.3381,16.3527,38500.0
2009-05-18 13:15:00,22.32,22.32,22.28,22.3,110800.0,16.3527,16.3527,16.3234,16.3381,110800.0
2009-05-18 13:20:00,22.3,22.3,22.28,22.29,21300.0,16.3381,16.3381,16.3234,16.3308,21300.0
2009-05-18 13:25:00,22.29,22.29,22.26,22.29,30900.0,16.3308,16.3308,16.3088,16.3308,30900.0
2009-05-18 13:30:00,22.29,22.3,22.27,22.28,27200.0,16.3308,16.3381,16.3161,16.3234,27200.0
2009-05-18 13:35:00,22.29,22.3,22.28,22.3,12000.0,16.3308,16.3381,16.3234,16.3381,12000.0
2009-05-18 13:40:00,22.3,22.3,22.26,22.28,62500.0,16.3381,16.3381,16.3088,16.3234,62500.0
2009-05-18 13:45:00,22.28,22.29,22.26,22.26,44100.0,16.3234,16.3308,16.3088,16.3088,44100.0
2009-05-18 13:50:00,22.27,22.32,22.27,22.3,253000.0,16.3161,16.3527,16.3161,16.3381,253000.0
2009-05-18 13:55:00,22.29,22.32,22.28,22.28,31500.0,16.3308,16.3527,16.3234,16.3234,31500.0
2009-05-18 14:00:00,22.29,22.31,22.28,22.29,92800.0,16.3308,16.3454,16.3234,16.3308,92800.0
2009-05-18 14:05:00,22.29,22.32,22.28,22.32,104700.0,16.3308,16.3527,16.3234,16.3527,104700.0
2009-05-18 14:10:00,22.31,22.33,22.29,22.29,159400.0,16.3454,16.3601,16.3308,16.3308,159400.0
2009-05-18 14:15:00,22.29,22.31,22.27,22.29,118000.0,16.3308,16.3454,16.3161,16.3308,118000.0
2009-05-18 14:20:00,22.29,22.29,22.27,22.28,21400.0,16.3308,16.3308,16.3161,16.3234,21400.0
2009-05-18 14:25:00,22.28,22.3,22.24,22.27,209300.0,16.3234,16.3381,16.2941,16.3161,209300.0
2009-05-18 14:30:00,22.27,22.33,22.27,22.32,109600.0,16.3161,16.3601,16.3161,16.3527,109600.0
2009-05-18 14:35:00,22.32,22.34,22.31,22.32,46100.0,16.3527,16.3674,16.3454,16.3527,46100.0
2009-05-18 14:40:00,22.33,22.38,22.3,22.37,94000.0,16.3601,16.3967,16.3381,16.3894,94000.0
2009-05-18 14:45:00,22.38,22.4,22.38,22.39,74800.0,16.3967,16.4114,16.3967,16.404,74800.0
2009-05-18 14:50:00,22.39,22.41,22.39,22.4,82600.0,16.404,16.4187,16.404,16.4114,82600.0
2009-05-18 14:55:00,22.4,22.42,22.39,22.4,47800.0,16.4114,16.426,16.404,16.4114,47800.0
2009-05-18 15:00:00,22.4,22.4,22.35,22.35,57500.0,16.4114,16.4114,16.3747,16.3747,57500.0
2009-05-18 15:05:00,22.35,22.4,22.35,22.38,31200.0,16.3747,16.4114,16.3747,16.3967,31200.0
2009-05-18 15:10:00,22.37,22.38,22.34,22.37,89700.0,16.3894,16.3967,16.3674,16.3894,89700.0
2009-05-18 15:15:00,22.37,22.39,22.34,22.36,136600.0,16.3894,16.404,16.3674,16.3821,136600.0
2009-05-18 15:20:00,22.36,22.37,22.33,22.37,54800.0,16.3821,16.3894,16.3601,16.3894,54800.0
2009-05-18 15:25:00,22.36,22.39,22.33,22.34,333200.0,16.3821,16.404,16.3601,16.3674,333200.0
2009-05-18 15:30:00,22.34,22.37,22.32,22.36,111700.0,16.3674,16.3894,16.3527,16.3821,111700.0
2009-05-18 15:35:00,22.37,22.38,22.35,22.38,92100.0,16.3894,16.3967,16.3747,16.3967,92100.0
2009-05-18 15:40:00,22.38,22.39,22.33,22.36,206700.0,16.3967,16.404,16.3601,16.3821,206700.0
2009-05-18 15:45:00,22.37,22.42,22.35,22.42,208600.0,16.3894,16.426,16.3747,16.426,208600.0
2009-05-18 15:50:00,22.42,22.44,22.42,22.42,237600.0,16.426,16.4407,16.426,16.426,237600.0
2009-05-18 15:55:00,22.43,22.5,22.42,22.48,586400.0,16.4333,16.4846,16.426,16.47,586400.0
2009-05-19 09:30:00,22.55,22.56,22.44,22.49,80600.0,16.5213,16.5286,16.4407,16.4773,80600.0
2009-05-19 09:35:00,22.51,22.64,22.51,22.64,254100.0,16.4919,16.5872,16.4919,16.5872,254100.0
2009-05-19 09:40:00,22.65,22.65,22.48,22.51,609800.0,16.5945,16.5945,16.47,16.4919,609800.0
2009-05-19 09:45:00,22.52,22.54,22.49,22.54,64300.0,16.4993,16.5139,16.4773,16.5139,64300.0
2009-05-19 09:50:00,22.54,22.55,22.4,22.4,91200.0,16.5139,16.5213,16.4114,16.4114,91200.0
2009-05-19 09:55:00,22.42,22.42,22.37,22.37,650700.0,16.426,16.426,16.3894,16.3894,650700.0
2009-05-19 10:00:00,22.35,22.37,22.33,22.34,78000.0,16.3747,16.3894,16.3601,16.3674,78000.0
2009-05-19 10:05:00,22.35,22.42,22.35,22.4,231000.0,16.3747,16.426,16.3747,16.4114,231000.0
2009-05-19 10:10:00,22.4,22.43,22.38,22.42,229100.0,16.4114,16.4333,16.3967,16.426,229100.0
2009-05-19 10:15:00,22.43,22.46,22.4,22.44,144700.0,16.4333,16.4553,16.4114,16.4407,144700.0
2009-05-19 10:20:00,22.44,22.46,22.41,22.44,143900.0,16.4407,16.4553,16.4187,16.4407,143900.0
2009-05-19 10:25:00,22.45,22.55,22.45,22.55,321900.0,16.448,16.5213,16.448,16.5213,321900.0
2009-05-19 10:30:00,22.55,22.58,22.54,22.57,528500.0,16.5213,16.5432,16.5139,16.5359,528500.0
2009-05-19 10:35:00,22.58,22.64,22.57,22.61,326500.0,16.5432,16.5872,16.5359,16.5652,326500.0
2009-05-19 10:40:00,22.62,22.64,22.57,22.57,189900.0,16.5725,16.5872,16.5359,16.5359,189900.0
2009-05-19 10:45:00,22.57,22.6,22.57,22.58,72600.0,16.5359,16.5579,16.5359,16.5432,72600.0
2009-05-19 10:50:00,22.58,22.61,22.57,22.59,33500.0,16.5432,16.5652,16.5359,16.5506,33500.0
2009-05-19 10:55:00,22.59,22.59,22.57,22.59,25000.0,16.5506,16.5506,16.5359,16.5506,25000.0
2009-05-19 11:00:00,22.59,22.63,22.59,22.61,80400.0,16.5506,16.5799,16.5506,16.5652,80400.0
2009-05-19 11:05:00,22.6,22.6,22.54,22.56,41400.0,16.5579,16.5579,16.5139,16.5286,41400.0
2009-05-19 11:10:00,22.56,22.56,22.53,22.55,24000.0,16.5286,16.5286,16.5066,16.5213,24000.0
2009-05-19 11:15:00,22.54,22.56,22.53,22.55,310300.0,16.5139,16.5286,16.5066,16.5213,310300.0
2009-05-19 11:20:00,22.54,22.56,22.52,22.52,9400.0,16.5139,16.5286,16.4993,16.4993,9400.0
2009-05-19 11:25:00,22.52,22.58,22.52,22.58,83800.0,16.4993,16.5432,16.4993,16.5432,83800.0
2009-05-19 11:30:00,22.59,22.62,22.59,22.61,48600.0,16.5506,16.5725,16.5506,16.5652,48600.0
2009-05-19 11:35:00,22.62,22.64,22.62,22.63,100100.0,16.5725,16.5872,16.5725,16.5799,100100.0
2009-05-19 11:40:00,22.64,22.65,22.61,22.65,15800.0,16.5872,16.5945,16.5652,16.5945,15800.0
2009-05-19 11:45:00,22.64,22.64,22.62,22.64,24900.0,16.5872,16.5872,16.5725,16.5872,24900.0
2009-05-19 11:50:00,22.64,22.65,22.58,22.58,27300.0,16.5872,16.5945,16.5432,16.5432,27300.0
2009-05-19 11:55:00,22.59,22.63,22.59,22.62,317400.0,16.5506,16.5799,16.5506,16.5725,317400.0
2009-05-19 12:00:00,22.62,22.62,22.59,22.61,91900.0,16.5725,16.5725,16.5506,16.5652,91900.0
2009-05-19 12:05:00,22.6,22.63,22.6,22.62,15600.0,16.5579,16.5799,16.5579,16.5725,15600.0
2009-05-19 12:10:00,22.62,22.62,22.59,22.61,86300.0,16.5725,16.5725,16.5506,16.5652,86300.0
2009-05-19 12:15:00,22.61,22.65,22.6,22.64,51200.0,16.5652,16.5945,16.5579,16.5872,51200.0
2009-05-19 12:20:00,22.63,22.65,22.63,22.65,13600.0,16.5799,16.5945,16.5799,16.5945,13600.0
2009-05-19 12:25:00,22.65,22.66,22.64,22.65,19300.0,16.5945,16.6018,16.5872,16.5945,19300.0
2009-05-19 12:30:00,22.66,22.66,22.6,22.61,365700.0,16.6018,16.6018,16.5579,16.5652,365700.0
2009-05-19 12:35:00,22.61,22.61,22.58,22.59,54400.0,16.5652,16.5652,16.5432,16.5506,54400.0
2009-05-19 12:40:00,22.6,22.61,22.59,22.6,67800.0,16.5579,16.5652,16.5506,16.5579,67800.0
2009-05-19 12:45:00,22.6,22.61,22.59,22.59,1028600.0,16.5579,16.5652,16.5506,16.5506,1028600.0
2009-05-19 12:50:00,22.59,22.59,22.56,22.58,227900.0,16.5506,16.5506,16.5286,16.5432,227900.0
2009-05-19 12:55:00,22.57,22.57,22.5,22.5,294000.0,16.5359,16.5359,16.4846,16.4846,294000.0
2009-05-19 13:00:00,22.5,22.55,22.5,22.55,307100.0,16.4846,16.5213,16.4846,16.5213,307100.0
2009-05-19 13:05:00,22.55,22.58,22.54,22.58,381600.0,16.5213,16.5432,16.5139,16.5432,381600.0
2009-05-19 13:10:00,22.58,22.59,22.56,22.56,38500.0,16.5432,16.5506,16.5286,16.5286,38500.0
2009-05-19 13:15:00,22.56,22.58,22.51,22.58,670900.0,16.5286,16.5432,16.4919,16.5432,670900.0
2009-05-19 13:20:00,22.58,22.63,22.58,22.62,437500.0,16.5432,16.5799,16.5432,16.5725,437500.0
2009-05-19 13:25:00,22.61,22.62,22.57,22.57,1139100.0,16.5652,16.5725,16.5359,16.5359,1139100.0
2009-05-19 13:30:00,22.57,22.6,22.56,22.56,255000.0,16.5359,16.5579,16.5286,16.5286,255000.0
2009-05-19 13:35:00,22.56,22.58,22.54,22.58,908800.0,16.5286,16.5432,16.5139,16.5432,908800.0
2009-05-19 13:40:00,22.58,22.6,22.54,22.55,97800.0,16.5432,16.5579,16.5139,16.5213,97800.0
2009-05-19 13:45:00,22.56,22.58,22.56,22.56,77200.0,16.5286,16.5432,16.5286,16.5286,77200.0
2009-05-19 13:50:00,22.56,22.57,22.54,22.55,37100.0,16.5286,16.5359,16.5139,16.5213,37100.0
2009-05-19 13:55:00,22.55,22.57,22.53,22.56,41400.0,16.5213,16.5359,16.5066,16.5286,41400.0
2009-05-19 14:00:00,22.57,22.57,22.47,22.48,609400.0,16.5359,16.5359,16.4626,16.47,609400.0
2009-05-19 14:05:00,22.48,22.55,22.48,22.54,74500.0,16.47,16.5213,16.47,16.5139,74500.0
2009-05-19 14:10:00,22.53,22.54,22.52,22.53,79100.0,16.5066,16.5139,16.4993,16.5066,79100.0
2009-05-19 14:15:00,22.53,22.56,22.5,22.55,234600.0,16.5066,16.5286,16.4846,16.5213,234600.0
2009-05-19 14:20:00,22.56,22.61,22.56,22.61,123700.0,16.5286,16.5652,16.5286,16.5652,123700.0
2009-05-19 14:25:00,22.61,22.63,22.6,22.63,260700.0,16.5652,16.5799,16.5579,16.5799,260700.0
2009-05-19 14:30:00,22.63,22.67,22.62,22.66,248500.0,16.5799,16.6092,16.5725,16.6018,248500.0
2009-05-19 14:35:00,22.67,22.68,22.66,22.67,119900.0,16.6092,16.6165,16.6018,16.6092,119900.0
2009-05-19 14:40:00,22.67,22.68,22.65,22.66,148400.0,16.6092,16.6165,16.5945,16.6018,148400.0
2009-05-19 14:45:00,22.67,22.71,22.67,22.69,133300.0,16.6092,16.6385,16.6092,16.6238,133300.0
2009-05-19 14:50:00,22.69,22.7,22.67,22.7,59300.0,16.6238,16.6312,16.6092,16.6312,59300.0
2009-05-19 14:55:00,22.7,22.71,22.66,22.67,70500.0,16.6312,16.6385,16.6018,16.6092,70500.0
2009-05-19 15:00:00,22.67,22.68,22.65,22.68,79300.0,16.6092,16.6165,16.5945,16.6165,79300.0
2009-05-19 15:05:00,22.68,22.7,22.66,22.68,253300.0,16.6165,16.6312,16.6018,16.6165,253300.0
2009-05-19 15:10:00,22.68,22.68,22.62,22.63,204700.0,16.6165,16.6165,16.5725,16.5799,204700.0
2009-05-19 15:15:00,22.63,22.67,22.62,22.66,541200.0,16.5799,16.6092,16.5725,16.6018,541200.0
2009-05-19 15:20:00,22.67,22.68,22.65,22.68,287700.0,16.6092,16.6165,16.5945,16.6165,287700.0
2009-05-19 15:25:00,22.68,22.68,22.64,22.65,252300.0,16.6165,16.6165,16.5872,16.5945,252300.0
2009-05-19 15:30:00,22.65,22.66,22.54,22.54,706000.0,16.5945,16.6018,16.5139,16.5139,706000.0
2009-05-19 15:35:00,22.54,22.62,22.54,22.59,308300.0,16.5139,16.5725,16.5139,16.5506,308300.0
2009-05-19 15:40:00,22.6,22.62,22.53,22.55,164400.0,16.5579,16.5725,16.5066,16.5213,164400.0
2009-05-19 15:45:00,22.54,22.57,22.52,22.53,129400.0,16.5139,16.5359,16.4993,16.5066,129400.0
2009-05-19 15:50:00,22.53,22.57,22.51,22.52,297100.0,16.5066,16.5359,16.4919,16.4993,297100.0
2009-05-19 15:55:00,22.53,22.54,22.43,22.43,459000.0,16.5066,16.5139,16.4333,16.4333,459000.0
2009-05-20 09:30:00,22.79,22.85,22.65,22.81,229000.0,16.6971,16.741,16.5945,16.7117,229000.0
2009-05-20 09:35:00,22.79,22.79,22.7,22.74,167700.0,16.6971,16.6971,16.6312,16.6605,167700.0
2009-05-20 09:40:00,22.74,22.84,22.71,22.82,245200.0,16.6605,16.7337,16.6385,16.7191,245200.0
2009-05-20 09:45:00,22.81,22.89,22.8,22.87,98700.0,16.7117,16.7704,16.7044,16.7557,98700.0
2009-05-20 09:50:00,22.88,22.95,22.88,22.93,96400.0,16.763,16.8143,16.763,16.7997,96400.0
2009-05-20 09:55:00,22.92,22.96,22.9,22.95,47400.0,16.7923,16.8216,16.7777,16.8143,47400.0
2009-05-20 10:00:00,22.96,23.02,22.96,23.02,225000.0,16.8216,16.8656,16.8216,16.8656,225000.0
2009-05-20 10:05:00,23.02,23.05,23.01,23.03,239400.0,16.8656,16.8876,16.8583,16.8729,239400.0
2009-05-20 10:10:00,23.02,23.03,22.97,23.0,103700.0,16.8656,16.8729,16.829,16.8509,103700.0
2009-05-20 10:15:00,23.0,23.04,22.98,23.04,695900.0,16.8509,16.8803,16.8363,16.8803,695900.0
2009-05-20 10:20:00,23.05,23.09,23.05,23.09,125400.0,16.8876,16.9169,16.8876,16.9169,125400.0
2009-05-20 10:25:00,23.08,23.09,23.05,23.05,133200.0,16.9096,16.9169,16.8876,16.8876,133200.0
2009-05-20 10:30:00,23.05,23.08,23.03,23.06,148600.0,16.8876,16.9096,16.8729,16.8949,148600.0
2009-05-20 10:35:00,23.06,23.07,23.05,23.06,52200.0,16.8949,16.9022,16.8876,16.8949,52200.0
2009-05-20 10:40:00,23.06,23.09,23.05,23.08,159200.0,16.8949,16.9169,16.8876,16.9096,159200.0
2009-05-20 10:45:00,23.08,23.08,23.02,23.03,111200.0,16.9096,16.9096,16.8656,16.8729,111200.0
2009-05-20 10:50:00,23.04,23.06,23.03,23.03,282300.0,16.8803,16.8949,16.8729,16.8729,282300.0
2009-05-20 10:55:00,23.03,23.04,23.0,23.02,269400.0,16.8729,16.8803,16.8509,16.8656,269400.0
2009-05-20 11:00:00,23.02,23.05,23.02,23.03,163100.0,16.8656,16.8876,16.8656,16.8729,163100.0
2009-05-20 11:05:00,23.04,23.05,23.01,23.01,70600.0,16.8803,16.8876,16.8583,16.8583,70600.0
2009-05-20 11:10:00,23.0,23.02,23.0,23.02,184700.0,16.8509,16.8656,16.8509,16.8656,184700.0
2009-05-20 11:15:00,23.02,23.02,22.96,22.98,102100.0,16.8656,16.8656,16.8216,16.8363,102100.0
2009-05-20 11:20:00,22.98,22.99,22.89,22.89,94600.0,16.8363,16.8436,16.7704,16.7704,94600.0
2009-05-20 11:25:00,22.9,22.92,22.89,22.91,51800.0,16.7777,16.7923,16.7704,16.785,51800.0
2009-05-20 11:30:00,22.91,22.94,22.91,22.94,77200.0,16.785,16.807,16.785,16.807,77200.0
2009-05-20 11:35:00,22.93,22.95,22.92,22.93,71600.0,16.7997,16.8143,16.7923,16.7997,71600.0
2009-05-20 11:40:00,22.92,22.95,22.92,22.95,60100.0,16.7923,16.8143,16.7923,16.8143,60100.0
2009-05-20 11:45:00,22.95,22.95,22.88,22.88,98500.0,16.8143,16.8143,16.763,16.763,98500.0
2009-05-20 11:50:00,22.89,22.92,22.8,22.81,273200.0,16.7704,16.7923,16.7044,16.7117,273200.0
2009-05-20 11:55:00,22.8,22.83,22.76,22.76,449000.0,16.7044,16.7264,16.6751,16.6751,449000.0
2009-05-20 12:00:00,22.76,22.77,22.75,22.77,133800.0,16.6751,16.6824,16.6678,16.6824,133800.0
2009-05-20 12:05:00,22.77,22.81,22.74,22.75,556900.0,16.6824,16.7117,16.6605,16.6678,556900.0
2009-05-20 12:10:00,22.74,22.81,22.74,22.8,270100.0,16.6605,16.7117,16.6605,16.7044,270100.0
2009-05-20 12:15:00,22.81,22.81,22.78,22.79,157800.0,16.7117,16.7117,16.6898,16.6971,157800.0
2009-05-20 12:20:00,22.79,22.79,22.76,22.77,121200.0,16.6971,16.6971,16.6751,16.6824,121200.0
2009-05-20 12:25:00,22.77,22.79,22.75,22.79,79100.0,16.6824,16.6971,16.6678,16.6971,79100.0
2009-05-20 12:30:00,22.78,22.79,22.72,22.72,83900.0,16.6898,16.6971,16.6458,16.6458,83900.0
2009-05-20 12:35:00,22.72,22.73,22.7,22.72,28000.0,16.6458,16.6531,16.6312,16.6458,28000.0
2009-05-20 12:40:00,22.72,22.75,22.72,22.75,11900.0,16.6458,16.6678,16.6458,16.6678,11900.0
2009-05-20 12:45:00,22.76,22.79,22.76,22.79,30300.0,16.6751,16.6971,16.6751,16.6971,30300.0
2009-05-20 12:50:00,22.78,22.8,22.75,22.79,78300.0,16.6898,16.7044,16.6678,16.6971,78300.0
2009-05-20 12:55:00,22.78,22.79,22.72,22.72,597200.0,16.6898,16.6971,16.6458,16.6458,597200.0
2009-05-20 13:00:00,22.71,22.75,22.7,22.73,289000.0,16.6385,16.6678,16.6312,16.6531,289000.0
2009-05-20 13:05:00,22.72,22.75,22.69,22.73,77300.0,16.6458,16.6678,16.6238,16.6531,77300.0
2009-05-20 13:10:00,22.72,22.76,22.72,22.76,100100.0,16.6458,16.6751,16.6458,16.6751,100100.0
2009-05-20 13:15:00,22.76,22.76,22.73,22.74,137100.0,16.6751,16.6751,16.6531,16.6605,137100.0
2009-05-20 13:20:00,22.74,22.76,22.69,22.75,172500.0,16.6605,16.6751,16.6238,16.6678,172500.0
2009-05-20 13:25:00,22.75,22.79,22.74,22.78,48500.0,16.6678,16.6971,16.6605,16.6898,48500.0
2009-05-20 13:30:00,22.78,22.79,22.77,22.78,264800.0,16.6898,16.6971,16.6824,16.6898,264800.0
2009-05-20 13:35:00,22.77,22.82,22.76,22.81,117600.0,16.6824,16.7191,16.6751,16.7117,117600.0
2009-05-20 13:40:00,22.81,22.86,22.81,22.84,84500.0,16.7117,16.7484,16.7117,16.7337,84500.0
2009-05-20 13:45:00,22.84,22.87,22.83,22.84,123200.0,16.7337,16.7557,16.7264,16.7337,123200.0
2009-05-20 13:50:00,22.84,22.85,22.82,22.85,46200.0,16.7337,16.741,16.7191,16.741,46200.0
2009-05-20 13:55:00,22.85,22.85,22.83,22.84,12000.0,16.741,16.741,16.7264,16.7337,12000.0
2009-05-20 14:00:00,22.84,22.84,22.7,22.72,287600.0,16.7337,16.7337,16.6312,16.6458,287600.0
2009-05-20 14:05:00,22.72,22.82,22.69,22.78,166500.0,16.6458,16.7191,16.6238,16.6898,166500.0
2009-05-20 14:10:00,22.78,22.81,22.74,22.77,130300.0,16.6898,16.7117,16.6605,16.6824,130300.0
2009-05-20 14:15:00,22.77,22.86,22.76,22.86,87400.0,16.6824,16.7484,16.6751,16.7484,87400.0
2009-05-20 14:20:00,22.87,22.92,22.86,22.9,67900.0,16.7557,16.7923,16.7484,16.7777,67900.0
2009-05-20 14:25:00,22.91,22.91,22.86,22.87,38000.0,16.785,16.785,16.7484,16.7557,38000.0
2009-05-20 14:30:00,22.86,22.87,22.74,22.77,74900.0,16.7484,16.7557,16.6605,16.6824,74900.0
2009-05-20 14:35:00,22.78,22.82,22.75,22.81,87100.0,16.6898,16.7191,16.6678,16.7117,87100.0
2009-05-20 14:40:00,22.81,22.87,22.81,22.85,110800.0,16.7117,16.7557,16.7117,16.741,110800.0
2009-05-20 14:45:00,22.85,22.87,22.83,22.84,55100.0,16.741,16.7557,16.7264,16.7337,55100.0
2009-05-20 14:50:00,22.85,22.89,22.8,22.85,150000.0,16.741,16.7704,16.7044,16.741,150000.0
2009-05-20 14:55:00,22.85,22.86,22.8,22.82,81600.0,16.741,16.7484,16.7044,16.7191,81600.0
2009-05-20 15:00:00,22.81,22.82,22.74,22.75,93700.0,16.7117,16.7191,16.6605,16.6678,93700.0
2009-05-20 15:05:00,22.75,22.78,22.7,22.7,146200.0,16.6678,16.6898,16.6312,16.6312,146200.0
2009-05-20 15:10:00,22.69,22.72,22.64,22.65,131000.0,16.6238,16.6458,16.5872,16.5945,131000.0
2009-05-20 15:15:00,22.65,22.67,22.62,22.67,108900.0,16.5945,16.6092,16.5725,16.6092,108900.0
2009-05-20 15:20:00,22.66,22.66,22.58,22.59,79800.0,16.6018,16.6018,16.5432,16.5506,79800.0
2009-05-20 15:25:00,22.58,22.64,22.57,22.6,136000.0,16.5432,16.5872,16.5359,16.5579,136000.0
2009-05-20 15:30:00,22.6,22.6,22.54,22.56,99800.0,16.5579,16.5579,16.5139,16.5286,99800.0
2009-05-20 15:35:00,22.57,22.63,22.55,22.58,220200.0,16.5359,16.5799,16.5213,16.5432,220200.0
2009-05-20 15:40:00,22.59,22.59,22.46,22.48,202400.0,16.5506,16.5506,16.4553,16.47,202400.0
2009-05-20 15:45:00,22.48,22.51,22.47,22.5,188500.0,16.47,16.4919,16.4626,16.4846,188500.0
2009-05-20 15:50:00,22.5,22.52,22.45,22.5,455100.0,16.4846,16.4993,16.448,16.4846,455100.0
2009-05-20 15:55:00,22.5,22.53,22.47,22.47,467200.0,16.4846,16.5066,16.4626,16.4626,467200.0
2009-05-21 09:30:00,22.11,22.25,21.96,22.0,138600.0,16.1989,16.3015,16.089,16.1183,138600.0
2009-05-21 09:35:00,21.99,22.0,21.88,21.92,452900.0,16.111,16.1183,16.0304,16.0597,452900.0
2009-05-21 09:40:00,21.91,21.96,21.88,21.93,332100.0,16.0524,16.089,16.0304,16.067,332100.0
2009-05-21 09:45:00,21.92,21.94,21.89,21.9,165200.0,16.0597,16.0743,16.0377,16.045,165200.0
2009-05-21 09:50:00,21.9,21.95,21.9,21.91,112700.0,16.045,16.0817,16.045,16.0524,112700.0
2009-05-21 09:55:00,21.9,21.94,21.87,21.87,287500.0,16.045,16.0743,16.0231,16.0231,287500.0
2009-05-21 10:00:00,21.88,21.96,21.84,21.85,829300.0,16.0304,16.089,16.0011,16.0084,829300.0
2009-05-21 10:05:00,21.86,21.92,21.85,21.91,226100.0,16.0157,16.0597,16.0084,16.0524,226100.0
2009-05-21 10:10:00,21.91,21.91,21.85,21.88,142600.0,16.0524,16.0524,16.0084,16.0304,142600.0
2009-05-21 10:15:00,21.88,21.89,21.82,21.83,169700.0,16.0304,16.0377,15.9864,15.9937,169700.0
2009-05-21 10:20:00,21.82,21.84,21.8,21.8,294400.0,15.9864,16.0011,15.9718,15.9718,294400.0
2009-05-21 10:25:00,21.81,21.82,21.77,21.78,428000.0,15.9791,15.9864,15.9498,15.9571,428000.0
2009-05-21 10:30:00,21.78,21.79,21.75,21.76,736600.0,15.9571,15.9644,15.9351,15.9425,736600.0
2009-05-21 10:35:00,21.77,21.77,21.75,21.76,130800.0,15.9498,15.9498,15.9351,15.9425,130800.0
2009-05-21 10:40:00,21.76,21.8,21.76,21.8,318600.0,15.9425,15.9718,15.9425,15.9718,318600.0
2009-05-21 10:45:00,21.8,21.81,21.78,21.81,266600.0,15.9718,15.9791,15.9571,15.9791,266600.0
2009-05-21 10:50:00,21.8,21.81,21.78,21.78,143600.0,15.9718,15.9791,15.9571,15.9571,143600.0
2009-05-21 10:55:00,21.78,21.78,21.71,21.71,742000.0,15.9571,15.9571,15.9058,15.9058,742000.0
2009-05-21 11:00:00,21.72,21.73,21.68,21.68,260000.0,15.9132,15.9205,15.8838,15.8838,260000.0
2009-05-21 11:05:00,21.69,21.71,21.69,21.69,242400.0,15.8912,15.9058,15.8912,15.8912,242400.0
2009-05-21 11:10:00,21.69,21.73,21.68,21.72,116700.0,15.8912,15.9205,15.8838,15.9132,116700.0
2009-05-21 11:15:00,21.72,21.74,21.71,21.73,161000.0,15.9132,15.9278,15.9058,15.9205,161000.0
2009-05-21 11:20:00,21.73,21.75,21.71,21.75,160500.0,15.9205,15.9351,15.9058,15.9351,160500.0
2009-05-21 11:25:00,21.74,21.75,21.73,21.75,90600.0,15.9278,15.9351,15.9205,15.9351,90600.0
2009-05-21 11:30:00,21.75,21.75,21.72,21.73,139900.0,15.9351,15.9351,15.9132,15.9205,139900.0
2009-05-21 11:35:00,21.72,21.77,21.72,21.76,160200.0,15.9132,15.9498,15.9132,15.9425,160200.0
2009-05-21 11:40:00,21.76,21.77,21.74,21.75,90900.0,15.9425,15.9498,15.9278,15.9351,90900.0
2009-05-21 11:45:00,21.75,21.76,21.74,21.75,111200.0,15.9351,15.9425,15.9278,15.9351,111200.0
2009-05-21 11:50:00,21.75,21.79,21.75,21.78,85200.0,15.9351,15.9644,15.9351,15.9571,85200.0
2009-05-21 11:55:00,21.79,21.83,21.79,21.82,93400.0,15.9644,15.9937,15.9644,15.9864,93400.0
2009-05-21 12:00:00,21.82,21.86,21.82,21.85,1290200.0,15.9864,16.0157,15.9864,16.0084,1290200.0
2009-05-21 12:05:00,21.86,21.86,21.83,21.84,69600.0,16.0157,16.0157,15.9937,16.0011,69600.0
2009-05-21 12:10:00,21.84,21.84,21.8,21.8,229000.0,16.0011,16.0011,15.9718,15.9718,229000.0
2009-05-21 12:15:00,21.8,21.81,21.78,21.79,122200.0,15.9718,15.9791,15.9571,15.9644,122200.0
2009-05-21 12:20:00,21.79,21.79,21.76,21.77,23200.0,15.9644,15.9644,15.9425,15.9498,23200.0
2009-05-21 12:25:00,21.77,21.77,21.74,21.75,100900.0,15.9498,15.9498,15.9278,15.9351,100900.0
2009-05-21 12:30:00,21.75,21.77,21.74,21.76,65700.0,15.9351,15.9498,15.9278,15.9425,65700.0
2009-05-21 12:35:00,21.77,21.81,21.77,21.8,38900.0,15.9498,15.9791,15.9498,15.9718,38900.0
2009-05-21 12:40:00,21.8,21.81,21.77,21.79,49400.0,15.9718,15.9791,15.9498,15.9644,49400.0
2009-05-21 12:45:00,21.78,21.79,21.77,21.79,62000.0,15.9571,15.9644,15.9498,15.9644,62000.0
2009-05-21 12:50:00,21.81,21.82,21.77,21.77,43900.0,15.9791,15.9864,15.9498,15.9498,43900.0
2009-05-21 12:55:00,21.78,21.82,21.78,21.82,116200.0,15.9571,15.9864,15.9571,15.9864,116200.0
2009-05-21 13:00:00,21.81,21.88,21.81,21.82,84200.0,15.9791,16.0304,15.9791,15.9864,84200.0
2009-05-21 13:05:00,21.82,21.84,21.8,21.8,39200.0,15.9864,16.0011,15.9718,15.9718,39200.0
2009-05-21 13:10:00,21.81,21.83,21.81,21.82,61900.0,15.9791,15.9937,15.9791,15.9864,61900.0
2009-05-21 13:15:00,21.82,21.82,21.76,21.76,115300.0,15.9864,15.9864,15.9425,15.9425,115300.0
2009-05-21 13:20:00,21.76,21.77,21.74,21.75,59200.0,15.9425,15.9498,15.9278,15.9351,59200.0
2009-05-21 13:25:00,21.74,21.74,21.72,21.74,18700.0,15.9278,15.9278,15.9132,15.9278,18700.0
2009-05-21 13:30:00,21.73,21.74,21.72,21.73,18500.0,15.9205,15.9278,15.9132,15.9205,18500.0
2009-05-21 13:35:00,21.72,21.73,21.69,21.71,246800.0,15.9132,15.9205,15.8912,15.9058,246800.0
2009-05-21 13:40:00,21.71,21.72,21.7,21.71,247000.0,15.9058,15.9132,15.8985,15.9058,247000.0
2009-05-21 13:45:00,21.71,21.76,21.71,21.76,308600.0,15.9058,15.9425,15.9058,15.9425,308600.0
2009-05-21 13:50:00,21.75,21.75,21.72,21.72,66000.0,15.9351,15.9351,15.9132,15.9132,66000.0
2009-05-21 13:55:00,21.71,21.75,21.71,21.73,149200.0,15.9058,15.9351,15.9058,15.9205,149200.0
2009-05-21 14:00:00,21.74,21.77,21.69,21.7,164100.0,15.9278,15.9498,15.8912,15.8985,164100.0
2009-05-21 14:05:00,21.7,21.71,21.64,21.65,164100.0,15.8985,15.9058,15.8545,15.8619,164100.0
2009-05-21 14:10:00,21.66,21.66,21.6,21.6,90700.0,15.8692,15.8692,15.8252,15.8252,90700.0
2009-05-21 14:15:00,21.61,21.65,21.6,21.63,51600.0,15.8326,15.8619,15.8252,15.8472,51600.0
2009-05-21 14:20:00,21.63,21.65,21.6,21.62,453000.0,15.8472,15.8619,15.8252,15.8399,453000.0
2009-05-21 14:25:00,21.62,21.64,21.6,21.61,359200.0,15.8399,15.8545,15.8252,15.8326,359200.0
2009-05-21 14:30:00,21.61,21.64,21.58,21.64,249400.0,15.8326,15.8545,15.8106,15.8545,249400.0
2009-05-21 14:35:00,21.64,21.64,21.59,21.6,180600.0,15.8545,15.8545,15.8179,15.8252,180600.0
2009-05-21 14:40:00,21.6,21.61,21.55,21.58,212300.0,15.8252,15.8326,15.7886,15.8106,212300.0
2009-05-21 14:45:00,21.58,21.58,21.56,21.56,155300.0,15.8106,15.8106,15.7959,15.7959,155300.0
2009-05-21 14:50:00,21.57,21.58,21.56,21.57,275400.0,15.8033,15.8106,15.7959,15.8033,275400.0
2009-05-21 14:55:00,21.56,21.61,21.55,21.61,404100.0,15.7959,15.8326,15.7886,15.8326,404100.0
2009-05-21 15:00:00,21.62,21.65,21.6,21.64,333000.0,15.8399,15.8619,15.8252,15.8545,333000.0
2009-05-21 15:05:00,21.65,21.65,21.59,21.59,231500.0,15.8619,15.8619,15.8179,15.8179,231500.0
2009-05-21 15:10:00,21.59,21.63,21.58,21.61,253600.0,15.8179,15.8472,15.8106,15.8326,253600.0
2009-05-21 15:15:00,21.61,21.66,21.6,21.65,158300.0,15.8326,15.8692,15.8252,15.8619,158300.0
2009-05-21 15:20:00,21.64,21.65,21.62,21.62,116900.0,15.8545,15.8619,15.8399,15.8399,116900.0
2009-05-21 15:25:00,21.62,21.62,21.58,21.61,274600.0,15.8399,15.8399,15.8106,15.8326,274600.0
2009-05-21 15:30:00,21.62,21.71,21.62,21.68,120400.0,15.8399,15.9058,15.8399,15.8838,120400.0
2009-05-21 15:35:00,21.68,21.69,21.66,21.66,219800.0,15.8838,15.8912,15.8692,15.8692,219800.0
2009-05-21 15:40:00,21.65,21.68,21.61,21.68,272500.0,15.8619,15.8838,15.8326,15.8838,272500.0
2009-05-21 15:45:00,21.67,21.72,21.66,21.68,467900.0,15.8765,15.9132,15.8692,15.8838,467900.0
2009-05-21 15:50:00,21.67,21.74,21.64,21.72,571300.0,15.8765,15.9278,15.8545,15.9132,571300.0
2009-05-21 15:55:00,21.71,21.79,21.71,21.78,1064200.0,15.9058,15.9644,15.9058,15.9571,1064200.0
2009-05-22 09:30:00,21.75,21.9,21.75,21.82,79100.0,15.9351,16.045,15.9351,15.9864,79100.0
2009-05-22 09:35:00,21.82,21.85,21.75,21.77,96100.0,15.9864,16.0084,15.9351,15.9498,96100.0
2009-05-22 09:40:00,21.76,21.78,21.67,21.7,63600.0,15.9425,15.9571,15.8765,15.8985,63600.0
2009-05-22 09:45:00,21.7,21.7,21.62,21.66,98300.0,15.8985,15.8985,15.8399,15.8692,98300.0
2009-05-22 09:50:00,21.65,21.65,21.57,21.61,202200.0,15.8619,15.8619,15.8033,15.8326,202200.0
2009-05-22 09:55:00,21.61,21.69,21.6,21.65,185900.0,15.8326,15.8912,15.8252,15.8619,185900.0
2009-05-22 10:00:00,21.67,21.72,21.63,21.71,231000.0,15.8765,15.9132,15.8472,15.9058,231000.0
2009-05-22 10:05:00,21.71,21.75,21.7,21.7,224500.0,15.9058,15.9351,15.8985,15.8985,224500.0
2009-05-22 10:10:00,21.71,21.76,21.71,21.73,162300.0,15.9058,15.9425,15.9058,15.9205,162300.0
2009-05-22 10:15:00,21.73,21.83,21.72,21.82,106100.0,15.9205,15.9937,15.9132,15.9864,106100.0
2009-05-22 10:20:00,21.82,21.85,21.81,21.84,102500.0,15.9864,16.0084,15.9791,16.0011,102500.0
2009-05-22 10:25:00,21.84,21.88,21.82,21.83,108000.0,16.0011,16.0304,15.9864,15.9937,108000.0
2009-05-22 10:30:00,21.83,21.83,21.77,21.79,130300.0,15.9937,15.9937,15.9498,15.9644,130300.0
2009-05-22 10:35:00,21.79,21.81,21.77,21.78,129800.0,15.9644,15.9791,15.9498,15.9571,129800.0
2009-05-22 10:40:00,21.77,21.89,21.77,21.88,75000.0,15.9498,16.0377,15.9498,16.0304,75000.0
2009-05-22 10:45:00,21.88,21.91,21.87,21.89,173900.0,16.0304,16.0524,16.0231,16.0377,173900.0
2009-05-22 10:50:00,21.9,21.94,21.9,21.9,92700.0,16.045,16.0743,16.045,16.045,92700.0
2009-05-22 10:55:00,21.9,21.92,21.88,21.91,53900.0,16.045,16.0597,16.0304,16.0524,53900.0
2009-05-22 11:00:00,21.9,21.91,21.86,21.87,115200.0,16.045,16.0524,16.0157,16.0231,115200.0
2009-05-22 11:05:00,21.88,21.95,21.87,21.94,91500.0,16.0304,16.0817,16.0231,16.0743,91500.0
2009-05-22 11:10:00,21.94,21.97,21.94,21.96,64900.0,16.0743,16.0963,16.0743,16.089,64900.0
2009-05-22 11:15:00,21.97,21.98,21.94,21.97,165700.0,16.0963,16.1036,16.0743,16.0963,165700.0
2009-05-22 11:20:00,21.98,21.99,21.93,21.93,146300.0,16.1036,16.111,16.067,16.067,146300.0
2009-05-22 11:25:00,21.93,21.93,21.9,21.91,89500.0,16.067,16.067,16.045,16.0524,89500.0
2009-05-22 11:30:00,21.91,21.93,21.9,21.92,153600.0,16.0524,16.067,16.045,16.0597,153600.0
2009-05-22 11:35:00,21.92,21.92,21.86,21.86,101200.0,16.0597,16.0597,16.0157,16.0157,101200.0
2009-05-22 11:40:00,21.87,21.88,21.86,21.88,47300.0,16.0231,16.0304,16.0157,16.0304,47300.0
2009-05-22 11:45:00,21.88,21.9,21.87,21.9,58200.0,16.0304,16.045,16.0231,16.045,58200.0
2009-05-22 11:50:00,21.9,21.92,21.84,21.85,63100.0,16.045,16.0597,16.0011,16.0084,63100.0
2009-05-22 11:55:00,21.85,21.86,21.84,21.86,48200.0,16.0084,16.0157,16.0011,16.0157,48200.0
2009-05-22 12:00:00,21.86,21.9,21.86,21.89,137100.0,16.0157,16.045,16.0157,16.0377,137100.0
2009-05-22 12:05:00,21.88,21.9,21.88,21.89,14000.0,16.0304,16.045,16.0304,16.0377,14000.0
2009-05-22 12:10:00,21.89,21.93,21.88,21.89,47100.0,16.0377,16.067,16.0304,16.0377,47100.0
2009-05-22 12:15:00,21.89,21.89,21.86,21.87,37400.0,16.0377,16.0377,16.0157,16.0231,37400.0
2009-05-22 12:20:00,21.88,21.88,21.82,21.85,93100.0,16.0304,16.0304,15.9864,16.0084,93100.0
2009-05-22 12:25:00,21.85,21.85,21.81,21.81,24200.0,16.0084,16.0084,15.9791,15.9791,24200.0
2009-05-22 12:30:00,21.81,21.81,21.79,21.79,30500.0,15.9791,15.9791,15.9644,15.9644,30500.0
2009-05-22 12:35:00,21.8,21.82,21.8,21.82,11100.0,15.9718,15.9864,15.9718,15.9864,11100.0
2009-05-22 12:40:00,21.84,21.84,21.82,21.82,435500.0,16.0011,16.0011,15.9864,15.9864,435500.0
2009-05-22 12:45:00,21.83,21.85,21.82,21.82,415100.0,15.9937,16.0084,15.9864,15.9864,415100.0
2009-05-22 12:50:00,21.82,21.87,21.82,21.85,37500.0,15.9864,16.0231,15.9864,16.0084,37500.0
2009-05-22 12:55:00,21.86,21.9,21.85,21.89,70900.0,16.0157,16.045,16.0084,16.0377,70900.0
2009-05-22 13:00:00,21.89,21.91,21.89,21.9,74200.0,16.0377,16.0524,16.0377,16.045,74200.0
2009-05-22 13:05:00,21.9,21.9,21.88,21.88,17800.0,16.045,16.045,16.0304,16.0304,17800.0
2009-05-22 13:10:00,21.88,21.88,21.85,21.86,49200.0,16.0304,16.0304,16.0084,16.0157,49200.0
2009-05-22 13:15:00,21.86,21.87,21.85,21.86,48000.0,16.0157,16.0231,16.0084,16.0157,48000.0
2009-05-22 13:20:00,21.87,21.89,21.86,21.88,32700.0,16.0231,16.0377,16.0157,16.0304,32700.0
2009-05-22 13:25:00,21.89,21.91,21.85,21.85,59700.0,16.0377,16.0524,16.0084,16.0084,59700.0
2009-05-22 13:30:00,21.85,21.85,21.77,21.79,114700.0,16.0084,16.0084,15.9498,15.9644,114700.0
2009-05-22 13:35:00,21.8,21.81,21.78,21.81,35400.0,15.9718,15.9791,15.9571,15.9791,35400.0
2009-05-22 13:40:00,21.8,21.83,21.79,21.83,26700.0,15.9718,15.9937,15.9644,15.9937,26700.0
2009-05-22 13:45:00,21.84,21.86,21.83,21.85,63000.0,16.0011,16.0157,15.9937,16.0084,63000.0
2009-05-22 13:50:00,21.85,21.86,21.83,21.84,23600.0,16.0084,16.0157,15.9937,16.0011,23600.0
2009-05-22 13:55:00,21.84,21.84,21.8,21.84,52700.0,16.0011,16.0011,15.9718,16.0011,52700.0
2009-05-22 14:00:00,21.85,21.89,21.85,21.87,36000.0,16.0084,16.0377,16.0084,16.0231,36000.0
2009-05-22 14:05:00,21.87,21.88,21.86,21.86,46800.0,16.0231,16.0304,16.0157,16.0157,46800.0
2009-05-22 14:10:00,21.86,21.88,21.84,21.84,83900.0,16.0157,16.0304,16.0011,16.0011,83900.0
2009-05-22 14:15:00,21.84,21.86,21.82,21.86,53600.0,16.0011,16.0157,15.9864,16.0157,53600.0
2009-05-22 14:20:00,21.86,21.88,21.84,21.87,39800.0,16.0157,16.0304,16.0011,16.0231,39800.0
2009-05-22 14:25:00,21.87,21.88,21.86,21.87,77800.0,16.0231,16.0304,16.0157,16.0231,77800.0
2009-05-22 14:30:00,21.86,21.87,21.84,21.87,119100.0,16.0157,16.0231,16.0011,16.0231,119100.0
2009-05-22 14:35:00,21.87,21.88,21.86,21.87,175100.0,16.0231,16.0304,16.0157,16.0231,175100.0
2009-05-22 14:40:00,21.87,21.91,21.87,21.91,371300.0,16.0231,16.0524,16.0231,16.0524,371300.0
2009-05-22 14:45:00,21.91,21.91,21.88,21.88,53600.0,16.0524,16.0524,16.0304,16.0304,53600.0
2009-05-22 14:50:00,21.89,21.89,21.87,21.88,33100.0,16.0377,16.0377,16.0231,16.0304,33100.0
2009-05-22 14:55:00,21.88,21.93,21.88,21.92,43100.0,16.0304,16.067,16.0304,16.0597,43100.0
2009-05-22 15:00:00,21.92,21.92,21.88,21.91,72200.0,16.0597,16.0597,16.0304,16.0524,72200.0
2009-05-22 15:05:00,21.91,21.92,21.9,21.91,28500.0,16.0524,16.0597,16.045,16.0524,28500.0
2009-05-22 15:10:00,21.92,21.97,21.9,21.94,50400.0,16.0597,16.0963,16.045,16.0743,50400.0
2009-05-22 15:15:00,21.94,21.94,21.85,21.85,83500.0,16.0743,16.0743,16.0084,16.0084,83500.0
2009-05-22 15:20:00,21.86,21.86,21.79,21.79,768900.0,16.0157,16.0157,15.9644,15.9644,768900.0
2009-05-22 15:25:00,21.78,21.82,21.78,21.81,113200.0,15.9571,15.9864,15.9571,15.9791,113200.0
2009-05-22 15:30:00,21.8,21.83,21.79,21.82,72900.0,15.9718,15.9937,15.9644,15.9864,72900.0
2009-05-22 15:35:00,21.82,21.9,21.81,21.88,59400.0,15.9864,16.045,15.9791,16.0304,59400.0
2009-05-22 15:40:00,21.87,21.88,21.82,21.82,180100.0,16.0231,16.0304,15.9864,15.9864,180100.0
2009-05-22 15:45:00,21.82,21.83,21.75,21.78,136500.0,15.9864,15.9937,15.9351,15.9571,136500.0
2009-05-22 15:50:00,21.77,21.78,21.71,21.72,250600.0,15.9498,15.9571,15.9058,15.9132,250600.0
2009-05-22 15:55:00,21.73,21.73,21.68,21.69,272500.0,15.9205,15.9205,15.8838,15.8912,272500.0
2009-05-26 09:30:00,21.89,21.99,21.51,21.6,469800.0,16.0377,16.111,15.7593,15.8252,469800.0
2009-05-26 09:35:00,21.6,21.63,21.57,21.58,158100.0,15.8252,15.8472,15.8033,15.8106,158100.0
2009-05-26 09:40:00,21.58,21.67,21.56,21.67,88500.0,15.8106,15.8765,15.7959,15.8765,88500.0
2009-05-26 09:45:00,21.66,21.73,21.65,21.71,102000.0,15.8692,15.9205,15.8619,15.9058,102000.0
2009-05-26 09:50:00,21.71,21.78,21.69,21.74,69700.0,15.9058,15.9571,15.8912,15.9278,69700.0
2009-05-26 09:55:00,21.75,21.82,21.75,21.82,45700.0,15.9351,15.9864,15.9351,15.9864,45700.0
2009-05-26 10:00:00,21.81,22.02,21.81,22.02,913900.0,15.9791,16.1329,15.9791,16.1329,913900.0
2009-05-26 10:05:00,22.02,22.15,22.02,22.07,273500.0,16.1329,16.2282,16.1329,16.1696,273500.0
2009-05-26 10:10:00,22.07,22.18,22.06,22.13,136600.0,16.1696,16.2502,16.1623,16.2135,136600.0
2009-05-26 10:15:00,22.14,22.25,22.14,22.19,597000.0,16.2209,16.3015,16.2209,16.2575,597000.0
2009-05-26 10:20:00,22.19,22.23,22.14,22.2,567500.0,16.2575,16.2868,16.2209,16.2648,567500.0
2009-05-26 10:25:00,22.2,22.21,22.15,22.18,278400.0,16.2648,16.2722,16.2282,16.2502,278400.0
2009-05-26 10:30:00,22.18,22.25,22.18,22.23,327000.0,16.2502,16.3015,16.2502,16.2868,327000.0
2009-05-26 10:35:00,22.24,22.32,22.21,22.22,146400.0,16.2941,16.3527,16.2722,16.2795,146400.0
2009-05-26 10:40:00,22.23,22.27,22.23,22.25,61300.0,16.2868,16.3161,16.2868,16.3015,61300.0
2009-05-26 10:45:00,22.26,22.3,22.26,22.28,560200.0,16.3088,16.3381,16.3088,16.3234,560200.0
2009-05-26 10:50:00,22.28,22.34,22.27,22.32,278800.0,16.3234,16.3674,16.3161,16.3527,278800.0
2009-05-26 10:55:00,22.32,22.32,22.27,22.28,31000.0,16.3527,16.3527,16.3161,16.3234,31000.0
2009-05-26 11:00:00,22.27,22.29,22.26,22.26,33200.0,16.3161,16.3308,16.3088,16.3088,33200.0
2009-05-26 11:05:00,22.25,22.28,22.25,22.26,36400.0,16.3015,16.3234,16.3015,16.3088,36400.0
2009-05-26 11:10:00,22.25,22.29,22.25,22.29,45700.0,16.3015,16.3308,16.3015,16.3308,45700.0
2009-05-26 11:15:00,22.28,22.29,22.24,22.28,41500.0,16.3234,16.3308,16.2941,16.3234,41500.0
2009-05-26 11:20:00,22.29,22.31,22.27,22.3,34100.0,16.3308,16.3454,16.3161,16.3381,34100.0
2009-05-26 11:25:00,22.3,22.3,22.28,22.29,29500.0,16.3381,16.3381,16.3234,16.3308,29500.0
2009-05-26 11:30:00,22.29,22.3,22.28,22.28,33300.0,16.3308,16.3381,16.3234,16.3234,33300.0
2009-05-26 11:35:00,22.28,22.29,22.27,22.29,31700.0,16.3234,16.3308,16.3161,16.3308,31700.0
2009-05-26 11:40:00,22.29,22.33,22.29,22.33,57700.0,16.3308,16.3601,16.3308,16.3601,57700.0
2009-05-26 11:45:00,22.33,22.34,22.32,22.33,82500.0,16.3601,16.3674,16.3527,16.3601,82500.0
2009-05-26 11:50:00,22.33,22.35,22.32,22.34,49200.0,16.3601,16.3747,16.3527,16.3674,49200.0
2009-05-26 11:55:00,22.34,22.37,22.33,22.34,33900.0,16.3674,16.3894,16.3601,16.3674,33900.0
2009-05-26 12:00:00,22.34,22.36,22.33,22.36,48400.0,16.3674,16.3821,16.3601,16.3821,48400.0
2009-05-26 12:05:00,22.35,22.35,22.32,22.32,27200.0,16.3747,16.3747,16.3527,16.3527,27200.0
2009-05-26 12:10:00,22.32,22.33,22.31,22.33,39100.0,16.3527,16.3601,16.3454,16.3601,39100.0
2009-05-26 12:15:00,22.33,22.35,22.32,22.35,61200.0,16.3601,16.3747,16.3527,16.3747,61200.0
2009-05-26 12:20:00,22.34,22.37,22.34,22.37,16400.0,16.3674,16.3894,16.3674,16.3894,16400.0
2009-05-26 12:25:00,22.37,22.4,22.37,22.39,43100.0,16.3894,16.4114,16.3894,16.404,43100.0
2009-05-26 12:30:00,22.39,22.39,22.35,22.36,46500.0,16.404,16.404,16.3747,16.3821,46500.0
2009-05-26 12:35:00,22.36,22.39,22.35,22.36,95900.0,16.3821,16.404,16.3747,16.3821,95900.0
2009-05-26 12:40:00,22.36,22.37,22.34,22.34,57900.0,16.3821,16.3894,16.3674,16.3674,57900.0
2009-05-26 12:45:00,22.34,22.43,22.33,22.43,393400.0,16.3674,16.4333,16.3601,16.4333,393400.0
2009-05-26 12:50:00,22.43,22.49,22.43,22.49,664700.0,16.4333,16.4773,16.4333,16.4773,664700.0
2009-05-26 12:55:00,22.48,22.51,22.47,22.47,861300.0,16.47,16.4919,16.4626,16.4626,861300.0
2009-05-26 13:00:00,22.48,22.48,22.45,22.47,87200.0,16.47,16.47,16.448,16.4626,87200.0
2009-05-26 13:05:00,22.46,22.49,22.45,22.45,86900.0,16.4553,16.4773,16.448,16.448,86900.0
2009-05-26 13:10:00,22.46,22.46,22.44,22.45,22300.0,16.4553,16.4553,16.4407,16.448,22300.0
2009-05-26 13:15:00,22.44,22.46,22.43,22.45,54000.0,16.4407,16.4553,16.4333,16.448,54000.0
2009-05-26 13:20:00,22.44,22.44,22.4,22.43,878400.0,16.4407,16.4407,16.4114,16.4333,878400.0
2009-05-26 13:25:00,22.43,22.46,22.42,22.46,114200.0,16.4333,16.4553,16.426,16.4553,114200.0
2009-05-26 13:30:00,22.46,22.46,22.41,22.41,225700.0,16.4553,16.4553,16.4187,16.4187,225700.0
2009-05-26 13:35:00,22.41,22.43,22.41,22.41,672600.0,16.4187,16.4333,16.4187,16.4187,672600.0
2009-05-26 13:40:00,22.41,22.45,22.4,22.43,57400.0,16.4187,16.448,16.4114,16.4333,57400.0
2009-05-26 13:45:00,22.43,22.47,22.43,22.45,52300.0,16.4333,16.4626,16.4333,16.448,52300.0
2009-05-26 13:50:00,22.45,22.45,22.43,22.43,176600.0,16.448,16.448,16.4333,16.4333,176600.0
2009-05-26 13:55:00,22.43,22.44,22.42,22.44,22300.0,16.4333,16.4407,16.426,16.4407,22300.0
2009-05-26 14:00:00,22.44,22.48,22.43,22.45,242600.0,16.4407,16.47,16.4333,16.448,242600.0
2009-05-26 14:05:00,22.45,22.47,22.44,22.45,56200.0,16.448,16.4626,16.4407,16.448,56200.0
2009-05-26 14:10:00,22.45,22.46,22.42,22.43,48100.0,16.448,16.4553,16.426,16.4333,48100.0
2009-05-26 14:15:00,22.44,22.48,22.43,22.45,164100.0,16.4407,16.47,16.4333,16.448,164100.0
2009-05-26 14:20:00,22.44,22.44,22.38,22.39,51300.0,16.4407,16.4407,16.3967,16.404,51300.0
2009-05-26 14:25:00,22.39,22.41,22.39,22.4,56000.0,16.404,16.4187,16.404,16.4114,56000.0
2009-05-26 14:30:00,22.4,22.43,22.4,22.42,92100.0,16.4114,16.4333,16.4114,16.426,92100.0
2009-05-26 14:35:00,22.42,22.45,22.42,22.42,116400.0,16.426,16.448,16.426,16.426,116400.0
2009-05-26 14:40:00,22.42,22.46,22.41,22.44,54100.0,16.426,16.4553,16.4187,16.4407,54100.0
2009-05-26 14:45:00,22.43,22.45,22.42,22.42,111700.0,16.4333,16.448,16.426,16.426,111700.0
2009-05-26 14:50:00,22.41,22.42,22.38,22.38,58900.0,16.4187,16.426,16.3967,16.3967,58900.0
2009-05-26 14:55:00,22.38,22.39,22.35,22.35,98600.0,16.3967,16.404,16.3747,16.3747,98600.0
2009-05-26 15:00:00,22.35,22.38,22.34,22.36,95100.0,16.3747,16.3967,16.3674,16.3821,95100.0
2009-05-26 15:05:00,22.37,22.38,22.32,22.38,104800.0,16.3894,16.3967,16.3527,16.3967,104800.0
2009-05-26 15:10:00,22.38,22.4,22.37,22.38,1242000.0,16.3967,16.4114,16.3894,16.3967,1242000.0
2009-05-26 15:15:00,22.38,22.38,22.29,22.32,173400.0,16.3967,16.3967,16.3308,16.3527,173400.0
2009-05-26 15:20:00,22.31,22.35,22.29,22.31,137800.0,16.3454,16.3747,16.3308,16.3454,137800.0
2009-05-26 15:25:00,22.31,22.34,22.31,22.32,132500.0,16.3454,16.3674,16.3454,16.3527,132500.0
2009-05-26 15:30:00,22.3,22.36,22.28,22.35,161900.0,16.3381,16.3821,16.3234,16.3747,161900.0
2009-05-26 15:35:00,22.35,22.36,22.3,22.35,131400.0,16.3747,16.3821,16.3381,16.3747,131400.0
2009-05-26 15:40:00,22.35,22.35,22.28,22.31,261300.0,16.3747,16.3747,16.3234,16.3454,261300.0
2009-05-26 15:45:00,22.3,22.3,22.21,22.24,311400.0,16.3381,16.3381,16.2722,16.2941,311400.0
2009-05-26 15:50:00,22.25,22.31,22.23,22.29,383600.0,16.3015,16.3454,16.2868,16.3308,383600.0
2009-05-26 15:55:00,22.3,22.43,22.29,22.43,563900.0,16.3381,16.4333,16.3308,16.4333,563900.0
2009-05-27 09:30:00,22.48,22.58,22.25,22.26,47700.0,16.47,16.5432,16.3015,16.3088,47700.0
2009-05-27 09:35:00,22.25,22.32,22.25,22.29,31800.0,16.3015,16.3527,16.3015,16.3308,31800.0
2009-05-27 09:40:00,22.29,22.3,22.21,22.23,32400.0,16.3308,16.3381,16.2722,16.2868,32400.0
2009-05-27 09:45:00,22.24,22.29,22.19,22.29,41300.0,16.2941,16.3308,16.2575,16.3308,41300.0
2009-05-27 09:50:00,22.29,22.36,22.29,22.35,122100.0,16.3308,16.3821,16.3308,16.3747,122100.0
2009-05-27 09:55:00,22.35,22.36,22.31,22.31,39900.0,16.3747,16.3821,16.3454,16.3454,39900.0
2009-05-27 10:00:00,22.32,22.41,22.23,22.24,204300.0,16.3527,16.4187,16.2868,16.2941,204300.0
2009-05-27 10:05:00,22.25,22.25,22.15,22.17,177000.0,16.3015,16.3015,16.2282,16.2428,177000.0
2009-05-27 10:10:00,22.17,22.24,22.17,22.22,32500.0,16.2428,16.2941,16.2428,16.2795,32500.0
2009-05-27 10:15:00,22.21,22.25,22.2,22.25,25000.0,16.2722,16.3015,16.2648,16.3015,25000.0
2009-05-27 10:20:00,22.24,22.33,22.24,22.33,105000.0,16.2941,16.3601,16.2941,16.3601,105000.0
2009-05-27 10:25:00,22.33,22.34,22.29,22.29,74700.0,16.3601,16.3674,16.3308,16.3308,74700.0
2009-05-27 10:30:00,22.29,22.31,22.23,22.25,101100.0,16.3308,16.3454,16.2868,16.3015,101100.0
2009-05-27 10:35:00,22.25,22.32,22.24,22.3,92100.0,16.3015,16.3527,16.2941,16.3381,92100.0
2009-05-27 10:40:00,22.3,22.33,22.22,22.22,75300.0,16.3381,16.3601,16.2795,16.2795,75300.0
2009-05-27 10:45:00,22.22,22.26,22.2,22.26,116000.0,16.2795,16.3088,16.2648,16.3088,116000.0
2009-05-27 10:50:00,22.27,22.29,22.25,22.26,68200.0,16.3161,16.3308,16.3015,16.3088,68200.0
2009-05-27 10:55:00,22.26,22.31,22.25,22.3,66300.0,16.3088,16.3454,16.3015,16.3381,66300.0
2009-05-27 11:00:00,22.29,22.3,22.23,22.23,35300.0,16.3308,16.3381,16.2868,16.2868,35300.0
2009-05-27 11:05:00,22.23,22.24,22.19,22.23,125400.0,16.2868,16.2941,16.2575,16.2868,125400.0
2009-05-27 11:10:00,22.23,22.29,22.21,22.29,79100.0,16.2868,16.3308,16.2722,16.3308,79100.0
2009-05-27 11:15:00,22.28,22.29,22.26,22.28,84300.0,16.3234,16.3308,16.3088,16.3234,84300.0
2009-05-27 11:20:00,22.28,22.29,22.25,22.25,53200.0,16.3234,16.3308,16.3015,16.3015,53200.0
2009-05-27 11:25:00,22.25,22.31,22.24,22.27,38700.0,16.3015,16.3454,16.2941,16.3161,38700.0
2009-05-27 11:30:00,22.26,22.32,22.23,22.31,51300.0,16.3088,16.3527,16.2868,16.3454,51300.0
2009-05-27 11:35:00,22.32,22.35,22.31,22.34,37600.0,16.3527,16.3747,16.3454,16.3674,37600.0
2009-05-27 11:40:00,22.34,22.35,22.31,22.31,59700.0,16.3674,16.3747,16.3454,16.3454,59700.0
2009-05-27 11:45:00,22.31,22.32,22.3,22.3,22800.0,16.3454,16.3527,16.3381,16.3381,22800.0
2009-05-27 11:50:00,22.31,22.33,22.27,22.29,19300.0,16.3454,16.3601,16.3161,16.3308,19300.0
2009-05-27 11:55:00,22.27,22.3,22.25,22.3,12200.0,16.3161,16.3381,16.3015,16.3381,12200.0
2009-05-27 12:00:00,22.3,22.33,22.29,22.3,18600.0,16.3381,16.3601,16.3308,16.3381,18600.0
2009-05-27 12:05:00,22.29,22.31,22.27,22.3,20900.0,16.3308,16.3454,16.3161,16.3381,20900.0
2009-05-27 12:10:00,22.3,22.32,22.29,22.32,21900.0,16.3381,16.3527,16.3308,16.3527,21900.0
2009-05-27 12:15:00,22.32,22.34,22.31,22.33,946600.0,16.3527,16.3674,16.3454,16.3601,946600.0
2009-05-27 12:20:00,22.33,22.33,22.29,22.32,254900.0,16.3601,16.3601,16.3308,16.3527,254900.0
2009-05-27 12:25:00,22.32,22.33,22.29,22.3,428400.0,16.3527,16.3601,16.3308,16.3381,428400.0
2009-05-27 12:30:00,22.3,22.31,22.29,22.3,74300.0,16.3381,16.3454,16.3308,16.3381,74300.0
2009-05-27 12:35:00,22.31,22.32,22.27,22.27,136000.0,16.3454,16.3527,16.3161,16.3161,136000.0
2009-05-27 12:40:00,22.27,22.3,22.27,22.27,118100.0,16.3161,16.3381,16.3161,16.3161,118100.0
2009-05-27 12:45:00,22.27,22.29,22.24,22.28,84600.0,16.3161,16.3308,16.2941,16.3234,84600.0
2009-05-27 12:50:00,22.28,22.29,22.27,22.27,71500.0,16.3234,16.3308,16.3161,16.3161,71500.0
2009-05-27 12:55:00,22.26,22.26,22.22,22.22,76100.0,16.3088,16.3088,16.2795,16.2795,76100.0
2009-05-27 13:00:00,22.23,22.3,22.23,22.29,98700.0,16.2868,16.3381,16.2868,16.3308,98700.0
2009-05-27 13:05:00,22.29,22.3,22.27,22.28,71200.0,16.3308,16.3381,16.3161,16.3234,71200.0
2009-05-27 13:10:00,22.28,22.29,22.26,22.29,60500.0,16.3234,16.3308,16.3088,16.3308,60500.0
2009-05-27 13:15:00,22.28,22.31,22.28,22.29,59100.0,16.3234,16.3454,16.3234,16.3308,59100.0
2009-05-27 13:20:00,22.29,22.3,22.26,22.29,85400.0,16.3308,16.3381,16.3088,16.3308,85400.0
2009-05-27 13:25:00,22.28,22.28,22.26,22.27,64200.0,16.3234,16.3234,16.3088,16.3161,64200.0
2009-05-27 13:30:00,22.26,22.26,22.2,22.2,36900.0,16.3088,16.3088,16.2648,16.2648,36900.0
2009-05-27 13:35:00,22.2,22.2,22.15,22.15,21300.0,16.2648,16.2648,16.2282,16.2282,21300.0
2009-05-27 13:40:00,22.14,22.17,22.14,22.16,25100.0,16.2209,16.2428,16.2209,16.2355,25100.0
2009-05-27 13:45:00,22.16,22.17,22.1,22.1,215900.0,16.2355,16.2428,16.1916,16.1916,215900.0
2009-05-27 13:50:00,22.1,22.1,21.99,22.03,137600.0,16.1916,16.1916,16.111,16.1403,137600.0
2009-05-27 13:55:00,22.03,22.04,22.0,22.03,40400.0,16.1403,16.1476,16.1183,16.1403,40400.0
2009-05-27 14:00:00,22.03,22.05,22.0,22.01,75300.0,16.1403,16.1549,16.1183,16.1256,75300.0
2009-05-27 14:05:00,22.01,22.01,21.93,21.94,70100.0,16.1256,16.1256,16.067,16.0743,70100.0
2009-05-27 14:10:00,21.95,21.99,21.95,21.97,38200.0,16.0817,16.111,16.0817,16.0963,38200.0
2009-05-27 14:15:00,21.97,21.99,21.95,21.97,62400.0,16.0963,16.111,16.0817,16.0963,62400.0
2009-05-27 14:20:00,21.97,21.98,21.9,21.93,100500.0,16.0963,16.1036,16.045,16.067,100500.0
2009-05-27 14:25:00,21.92,21.98,21.92,21.97,88000.0,16.0597,16.1036,16.0597,16.0963,88000.0
2009-05-27 14:30:00,21.98,21.98,21.93,21.95,229200.0,16.1036,16.1036,16.067,16.0817,229200.0
2009-05-27 14:35:00,21.95,22.03,21.95,22.02,18500.0,16.0817,16.1403,16.0817,16.1329,18500.0
2009-05-27 14:40:00,22.03,22.07,22.03,22.05,57000.0,16.1403,16.1696,16.1403,16.1549,57000.0
2009-05-27 14:45:00,22.05,22.08,22.01,22.07,147300.0,16.1549,16.1769,16.1256,16.1696,147300.0
2009-05-27 14:50:00,22.08,22.08,22.03,22.05,135100.0,16.1769,16.1769,16.1403,16.1549,135100.0
2009-05-27 14:55:00,22.05,22.07,22.0,22.0,226000.0,16.1549,16.1696,16.1183,16.1183,226000.0
2009-05-27 15:00:00,22.0,22.05,21.98,22.05,178000.0,16.1183,16.1549,16.1036,16.1549,178000.0
2009-05-27 15:05:00,22.05,22.1,22.05,22.05,154400.0,16.1549,16.1916,16.1549,16.1549,154400.0
2009-05-27 15:10:00,22.05,22.05,21.99,22.03,303900.0,16.1549,16.1549,16.111,16.1403,303900.0
2009-05-27 15:15:00,22.03,22.05,22.0,22.02,87600.0,16.1403,16.1549,16.1183,16.1329,87600.0
2009-05-27 15:20:00,22.01,22.01,21.89,21.89,544700.0,16.1256,16.1256,16.0377,16.0377,544700.0
2009-05-27 15:25:00,21.89,21.89,21.83,21.86,409400.0,16.0377,16.0377,15.9937,16.0157,409400.0
2009-05-27 15:30:00,21.86,21.89,21.84,21.84,447100.0,16.0157,16.0377,16.0011,16.0011,447100.0
2009-05-27 15:35:00,21.85,21.86,21.78,21.79,519900.0,16.0084,16.0157,15.9571,15.9644,519900.0
2009-05-27 15:40:00,21.8,21.86,21.8,21.85,166300.0,15.9718,16.0157,15.9718,16.0084,166300.0
2009-05-27 15:45:00,21.84,21.92,21.84,21.91,174700.0,16.0011,16.0597,16.0011,16.0524,174700.0
2009-05-27 15:50:00,21.91,21.91,21.82,21.84,313800.0,16.0524,16.0524,15.9864,16.0011,313800.0
2009-05-27 15:55:00,21.83,21.86,21.82,21.83,649000.0,15.9937,16.0157,15.9864,15.9937,649000.0
2009-05-28 09:30:00,21.95,22.06,21.95,22.02,53200.0,16.0817,16.1623,16.0817,16.1329,53200.0
2009-05-28 09:35:00,22.01,22.01,21.96,22.0,51600.0,16.1256,16.1256,16.089,16.1183,51600.0
2009-05-28 09:40:00,22.01,22.06,21.97,21.97,72500.0,16.1256,16.1623,16.0963,16.0963,72500.0
2009-05-28 09:45:00,22.0,22.02,21.96,21.97,223900.0,16.1183,16.1329,16.089,16.0963,223900.0
2009-05-28 09:50:00,21.98,21.98,21.88,21.89,139700.0,16.1036,16.1036,16.0304,16.0377,139700.0
2009-05-28 09:55:00,21.89,21.91,21.82,21.84,119700.0,16.0377,16.0524,15.9864,16.0011,119700.0
2009-05-28 10:00:00,21.83,21.83,21.67,21.68,307400.0,15.9937,15.9937,15.8765,15.8838,307400.0
2009-05-28 10:05:00,21.67,21.7,21.53,21.56,618700.0,15.8765,15.8985,15.774,15.7959,618700.0
2009-05-28 10:10:00,21.57,21.57,21.47,21.54,311700.0,15.8033,15.8033,15.73,15.7813,311700.0
2009-05-28 10:15:00,21.53,21.58,21.51,21.58,156100.0,15.774,15.8106,15.7593,15.8106,156100.0
2009-05-28 10:20:00,21.58,21.6,21.53,21.55,78900.0,15.8106,15.8252,15.774,15.7886,78900.0
2009-05-28 10:25:00,21.55,21.61,21.51,21.59,48700.0,15.7886,15.8326,15.7593,15.8179,48700.0
2009-05-28 10:30:00,21.6,21.62,21.57,21.59,71600.0,15.8252,15.8399,15.8033,15.8179,71600.0
2009-05-28 10:35:00,21.59,21.64,21.59,21.6,82500.0,15.8179,15.8545,15.8179,15.8252,82500.0
2009-05-28 10:40:00,21.59,21.65,21.58,21.64,43000.0,15.8179,15.8619,15.8106,15.8545,43000.0
2009-05-28 10:45:00,21.64,21.66,21.62,21.66,21400.0,15.8545,15.8692,15.8399,15.8692,21400.0
2009-05-28 10:50:00,21.66,21.69,21.65,21.66,71900.0,15.8692,15.8912,15.8619,15.8692,71900.0
2009-05-28 10:55:00,21.66,21.74,21.64,21.74,240000.0,15.8692,15.9278,15.8545,15.9278,240000.0
2009-05-28 11:00:00,21.74,21.79,21.73,21.79,166900.0,15.9278,15.9644,15.9205,15.9644,166900.0
2009-05-28 11:05:00,21.8,21.85,21.8,21.84,112500.0,15.9718,16.0084,15.9718,16.0011,112500.0
2009-05-28 11:10:00,21.84,21.85,21.81,21.81,71400.0,16.0011,16.0084,15.9791,15.9791,71400.0
2009-05-28 11:15:00,21.82,21.83,21.78,21.78,78100.0,15.9864,15.9937,15.9571,15.9571,78100.0
2009-05-28 11:20:00,21.77,21.79,21.75,21.79,30400.0,15.9498,15.9644,15.9351,15.9644,30400.0
2009-05-28 11:25:00,21.78,21.83,21.78,21.79,28400.0,15.9571,15.9937,15.9571,15.9644,28400.0
2009-05-28 11:30:00,21.79,21.82,21.77,21.81,42000.0,15.9644,15.9864,15.9498,15.9791,42000.0
2009-05-28 11:35:00,21.8,21.82,21.79,21.79,103900.0,15.9718,15.9864,15.9644,15.9644,103900.0
2009-05-28 11:40:00,21.79,21.79,21.73,21.75,551300.0,15.9644,15.9644,15.9205,15.9351,551300.0
2009-05-28 11:45:00,21.76,21.86,21.75,21.86,74100.0,15.9425,16.0157,15.9351,16.0157,74100.0
2009-05-28 11:50:00,21.86,21.88,21.85,21.86,60500.0,16.0157,16.0304,16.0084,16.0157,60500.0
2009-05-28 11:55:00,21.87,21.92,21.85,21.9,62500.0,16.0231,16.0597,16.0084,16.045,62500.0
2009-05-28 12:00:00,21.9,21.92,21.86,21.86,77400.0,16.045,16.0597,16.0157,16.0157,77400.0
2009-05-28 12:05:00,21.86,21.87,21.77,21.78,208300.0,16.0157,16.0231,15.9498,15.9571,208300.0
2009-05-28 12:10:00,21.78,21.79,21.76,21.77,27700.0,15.9571,15.9644,15.9425,15.9498,27700.0
2009-05-28 12:15:00,21.76,21.77,21.69,21.69,427000.0,15.9425,15.9498,15.8912,15.8912,427000.0
2009-05-28 12:20:00,21.69,21.7,21.67,21.7,30500.0,15.8912,15.8985,15.8765,15.8985,30500.0
2009-05-28 12:25:00,21.69,21.71,21.66,21.66,230800.0,15.8912,15.9058,15.8692,15.8692,230800.0
2009-05-28 12:30:00,21.66,21.69,21.65,21.68,329700.0,15.8692,15.8912,15.8619,15.8838,329700.0
2009-05-28 12:35:00,21.69,21.69,21.65,21.67,71400.0,15.8912,15.8912,15.8619,15.8765,71400.0
2009-05-28 12:40:00,21.68,21.69,21.66,21.66,96500.0,15.8838,15.8912,15.8692,15.8692,96500.0
2009-05-28 12:45:00,21.66,21.67,21.61,21.63,99100.0,15.8692,15.8765,15.8326,15.8472,99100.0
2009-05-28 12:50:00,21.63,21.63,21.59,21.6,23300.0,15.8472,15.8472,15.8179,15.8252,23300.0
2009-05-28 12:55:00,21.61,21.64,21.57,21.61,709100.0,15.8326,15.8545,15.8033,15.8326,709100.0
2009-05-28 13:00:00,21.62,21.72,21.61,21.71,130000.0,15.8399,15.9132,15.8326,15.9058,130000.0
2009-05-28 13:05:00,21.71,21.76,21.71,21.73,240000.0,15.9058,15.9425,15.9058,15.9205,240000.0
2009-05-28 13:10:00,21.72,21.84,21.72,21.84,127700.0,15.9132,16.0011,15.9132,16.0011,127700.0
2009-05-28 13:15:00,21.84,21.95,21.84,21.93,216900.0,16.0011,16.0817,16.0011,16.067,216900.0
2009-05-28 13:20:00,21.94,21.98,21.94,21.95,113300.0,16.0743,16.1036,16.0743,16.0817,113300.0
2009-05-28 13:25:00,21.96,21.98,21.91,21.92,58600.0,16.089,16.1036,16.0524,16.0597,58600.0
2009-05-28 13:30:00,21.93,21.94,21.9,21.94,109000.0,16.067,16.0743,16.045,16.0743,109000.0
2009-05-28 13:35:00,21.93,21.97,21.92,21.94,46100.0,16.067,16.0963,16.0597,16.0743,46100.0
2009-05-28 13:40:00,21.94,21.96,21.91,21.92,26200.0,16.0743,16.089,16.0524,16.0597,26200.0
2009-05-28 13:45:00,21.92,21.96,21.92,21.92,38800.0,16.0597,16.089,16.0597,16.0597,38800.0
2009-05-28 13:50:00,21.92,21.94,21.88,21.88,33800.0,16.0597,16.0743,16.0304,16.0304,33800.0
2009-05-28 13:55:00,21.88,21.88,21.81,21.88,38500.0,16.0304,16.0304,15.9791,16.0304,38500.0
2009-05-28 14:00:00,21.87,21.91,21.86,21.88,60300.0,16.0231,16.0524,16.0157,16.0304,60300.0
2009-05-28 14:05:00,21.88,21.93,21.87,21.92,132200.0,16.0304,16.067,16.0231,16.0597,132200.0
2009-05-28 14:10:00,21.93,21.95,21.9,21.91,57900.0,16.067,16.0817,16.045,16.0524,57900.0
2009-05-28 14:15:00,21.91,21.94,21.9,21.94,46000.0,16.0524,16.0743,16.045,16.0743,46000.0
2009-05-28 14:20:00,21.95,22.04,21.95,22.02,106400.0,16.0817,16.1476,16.0817,16.1329,106400.0
2009-05-28 14:25:00,22.03,22.05,22.01,22.01,131700.0,16.1403,16.1549,16.1256,16.1256,131700.0
2009-05-28 14:30:00,22.01,22.08,22.0,22.07,52800.0,16.1256,16.1769,16.1183,16.1696,52800.0
2009-05-28 14:35:00,22.08,22.09,22.04,22.04,34300.0,16.1769,16.1842,16.1476,16.1476,34300.0
2009-05-28 14:40:00,22.05,22.05,21.96,21.97,45700.0,16.1549,16.1549,16.089,16.0963,45700.0
2009-05-28 14:45:00,21.96,22.01,21.96,22.01,119800.0,16.089,16.1256,16.089,16.1256,119800.0
2009-05-28 14:50:00,22.0,22.04,22.0,22.02,83000.0,16.1183,16.1476,16.1183,16.1329,83000.0
2009-05-28 14:55:00,22.02,22.05,21.98,22.02,106100.0,16.1329,16.1549,16.1036,16.1329,106100.0
2009-05-28 15:00:00,22.03,22.06,22.02,22.04,71000.0,16.1403,16.1623,16.1329,16.1476,71000.0
2009-05-28 15:05:00,22.04,22.05,21.99,21.99,58200.0,16.1476,16.1549,16.111,16.111,58200.0
2009-05-28 15:10:00,21.98,21.99,21.92,21.94,65300.0,16.1036,16.111,16.0597,16.0743,65300.0
2009-05-28 15:15:00,21.94,21.99,21.94,21.98,105600.0,16.0743,16.111,16.0743,16.1036,105600.0
2009-05-28 15:20:00,21.97,21.98,21.91,21.91,90400.0,16.0963,16.1036,16.0524,16.0524,90400.0
2009-05-28 15:25:00,21.91,21.98,21.9,21.98,130000.0,16.0524,16.1036,16.045,16.1036,130000.0
2009-05-28 15:30:00,21.98,22.0,21.94,21.98,116800.0,16.1036,16.1183,16.0743,16.1036,116800.0
2009-05-28 15:35:00,21.99,21.99,21.92,21.98,192800.0,16.111,16.111,16.0597,16.1036,192800.0
2009-05-28 15:40:00,21.97,22.03,21.93,21.99,182500.0,16.0963,16.1403,16.067,16.111,182500.0
2009-05-28 15:45:00,22.0,22.02,21.96,22.01,197200.0,16.1183,16.1329,16.089,16.1256,197200.0
2009-05-28 15:50:00,22.0,22.04,21.92,21.95,279100.0,16.1183,16.1476,16.0597,16.0817,279100.0
2009-05-28 15:55:00,21.95,22.0,21.93,21.96,295600.0,16.0817,16.1183,16.067,16.089,295600.0
2009-05-29 09:30:00,22.16,22.17,21.91,22.1,38500.0,16.2355,16.2428,16.0524,16.1916,38500.0
2009-05-29 09:35:00,22.1,22.18,22.03,22.17,291400.0,16.1916,16.2502,16.1403,16.2428,291400.0
2009-05-29 09:40:00,22.17,22.26,22.03,22.09,396300.0,16.2428,16.3088,16.1403,16.1842,396300.0
2009-05-29 09:45:00,22.09,22.09,21.95,21.96,352500.0,16.1842,16.1842,16.0817,16.089,352500.0
2009-05-29 09:50:00,21.96,22.01,21.94,21.98,135200.0,16.089,16.1256,16.0743,16.1036,135200.0
2009-05-29 09:55:00,21.98,22.04,21.93,22.02,112400.0,16.1036,16.1476,16.067,16.1329,112400.0
2009-05-29 10:00:00,22.03,22.08,21.99,21.99,362200.0,16.1403,16.1769,16.111,16.111,362200.0
2009-05-29 10:05:00,22.01,22.07,22.0,22.06,72100.0,16.1256,16.1696,16.1183,16.1623,72100.0
2009-05-29 10:10:00,22.05,22.08,22.01,22.07,96500.0,16.1549,16.1769,16.1256,16.1696,96500.0
2009-05-29 10:15:00,22.06,22.13,22.06,22.12,157800.0,16.1623,16.2135,16.1623,16.2062,157800.0
2009-05-29 10:20:00,22.11,22.18,22.11,22.17,77300.0,16.1989,16.2502,16.1989,16.2428,77300.0
2009-05-29 10:25:00,22.17,22.19,22.16,22.19,47400.0,16.2428,16.2575,16.2355,16.2575,47400.0
2009-05-29 10:30:00,22.18,22.19,22.16,22.17,61000.0,16.2502,16.2575,16.2355,16.2428,61000.0
2009-05-29 10:35:00,22.16,22.18,22.12,22.17,127400.0,16.2355,16.2502,16.2062,16.2428,127400.0
2009-05-29 10:40:00,22.17,22.2,22.13,22.14,418000.0,16.2428,16.2648,16.2135,16.2209,418000.0
2009-05-29 10:45:00,22.13,22.14,22.07,22.12,317700.0,16.2135,16.2209,16.1696,16.2062,317700.0
2009-05-29 10:50:00,22.12,22.16,22.1,22.16,57100.0,16.2062,16.2355,16.1916,16.2355,57100.0
2009-05-29 10:55:00,22.17,22.18,22.14,22.14,39700.0,16.2428,16.2502,16.2209,16.2209,39700.0
2009-05-29 11:00:00,22.13,22.15,22.08,22.12,56900.0,16.2135,16.2282,16.1769,16.2062,56900.0
2009-05-29 11:05:00,22.11,22.11,22.06,22.08,96500.0,16.1989,16.1989,16.1623,16.1769,96500.0
2009-05-29 11:10:00,22.08,22.08,22.03,22.06,354600.0,16.1769,16.1769,16.1403,16.1623,354600.0
2009-05-29 11:15:00,22.06,22.07,22.04,22.05,69300.0,16.1623,16.1696,16.1476,16.1549,69300.0
2009-05-29 11:20:00,22.04,22.1,22.03,22.1,60300.0,16.1476,16.1916,16.1403,16.1916,60300.0
2009-05-29 11:25:00,22.1,22.15,22.04,22.04,103100.0,16.1916,16.2282,16.1476,16.1476,103100.0
2009-05-29 11:30:00,22.03,22.05,22.01,22.05,47400.0,16.1403,16.1549,16.1256,16.1549,47400.0
2009-05-29 11:35:00,22.05,22.06,22.0,22.0,85200.0,16.1549,16.1623,16.1183,16.1183,85200.0
2009-05-29 11:40:00,22.0,22.07,21.99,22.06,187500.0,16.1183,16.1696,16.111,16.1623,187500.0
2009-05-29 11:45:00,22.06,22.07,22.04,22.06,38600.0,16.1623,16.1696,16.1476,16.1623,38600.0
2009-05-29 11:50:00,22.06,22.07,22.02,22.03,91600.0,16.1623,16.1696,16.1329,16.1403,91600.0
2009-05-29 11:55:00,22.04,22.05,22.0,22.03,64900.0,16.1476,16.1549,16.1183,16.1403,64900.0
2009-05-29 12:00:00,22.03,22.06,22.02,22.06,19600.0,16.1403,16.1623,16.1329,16.1623,19600.0
2009-05-29 12:05:00,22.05,22.07,22.04,22.05,292300.0,16.1549,16.1696,16.1476,16.1549,292300.0
2009-05-29 12:10:00,22.05,22.09,22.05,22.08,71000.0,16.1549,16.1842,16.1549,16.1769,71000.0
2009-05-29 12:15:00,22.07,22.12,22.07,22.12,57300.0,16.1696,16.2062,16.1696,16.2062,57300.0
2009-05-29 12:20:00,22.11,22.12,22.09,22.1,44400.0,16.1989,16.2062,16.1842,16.1916,44400.0
2009-05-29 12:25:00,22.09,22.15,22.09,22.14,90600.0,16.1842,16.2282,16.1842,16.2209,90600.0
2009-05-29 12:30:00,22.15,22.15,22.12,22.13,43200.0,16.2282,16.2282,16.2062,16.2135,43200.0
2009-05-29 12:35:00,22.12,22.15,22.11,22.11,102600.0,16.2062,16.2282,16.1989,16.1989,102600.0
2009-05-29 12:40:00,22.11,22.12,22.08,22.12,125100.0,16.1989,16.2062,16.1769,16.2062,125100.0
2009-05-29 12:45:00,22.12,22.15,22.09,22.11,70000.0,16.2062,16.2282,16.1842,16.1989,70000.0
2009-05-29 12:50:00,22.11,22.14,22.11,22.12,41700.0,16.1989,16.2209,16.1989,16.2062,41700.0
2009-05-29 12:55:00,22.12,22.13,22.11,22.11,29500.0,16.2062,16.2135,16.1989,16.1989,29500.0
2009-05-29 13:00:00,22.12,22.17,22.11,22.16,79200.0,16.2062,16.2428,16.1989,16.2355,79200.0
2009-05-29 13:05:00,22.16,22.17,22.13,22.13,68500.0,16.2355,16.2428,16.2135,16.2135,68500.0
2009-05-29 13:10:00,22.14,22.15,22.14,22.15,42500.0,16.2209,16.2282,16.2209,16.2282,42500.0
2009-05-29 13:15:00,22.15,22.15,22.13,22.15,38100.0,16.2282,16.2282,16.2135,16.2282,38100.0
2009-05-29 13:20:00,22.15,22.17,22.15,22.17,15500.0,16.2282,16.2428,16.2282,16.2428,15500.0
2009-05-29 13:25:00,22.17,22.17,22.16,22.17,14700.0,16.2428,16.2428,16.2355,16.2428,14700.0
2009-05-29 13:30:00,22.17,22.23,22.17,22.22,405700.0,16.2428,16.2868,16.2428,16.2795,405700.0
2009-05-29 13:35:00,22.22,22.22,22.19,22.21,19700.0,16.2795,16.2795,16.2575,16.2722,19700.0
2009-05-29 13:40:00,22.21,22.23,22.21,22.22,45000.0,16.2722,16.2868,16.2722,16.2795,45000.0
2009-05-29 13:45:00,22.22,22.24,22.2,22.21,28200.0,16.2795,16.2941,16.2648,16.2722,28200.0
2009-05-29 13:50:00,22.21,22.22,22.17,22.19,82400.0,16.2722,16.2795,16.2428,16.2575,82400.0
2009-05-29 13:55:00,22.2,22.21,22.2,22.2,16700.0,16.2648,16.2722,16.2648,16.2648,16700.0
2009-05-29 14:00:00,22.2,22.21,22.17,22.2,33800.0,16.2648,16.2722,16.2428,16.2648,33800.0
2009-05-29 14:05:00,22.2,22.2,22.19,22.19,12700.0,16.2648,16.2648,16.2575,16.2575,12700.0
2009-05-29 14:10:00,22.2,22.23,22.2,22.23,26800.0,16.2648,16.2868,16.2648,16.2868,26800.0
2009-05-29 14:15:00,22.23,22.24,22.21,22.22,27700.0,16.2868,16.2941,16.2722,16.2795,27700.0
2009-05-29 14:20:00,22.23,22.23,22.19,22.19,42200.0,16.2868,16.2868,16.2575,16.2575,42200.0
2009-05-29 14:25:00,22.19,22.2,22.18,22.19,51800.0,16.2575,16.2648,16.2502,16.2575,51800.0
2009-05-29 14:30:00,22.2,22.2,22.15,22.16,27700.0,16.2648,16.2648,16.2282,16.2355,27700.0
2009-05-29 14:35:00,22.15,22.17,22.14,22.15,28700.0,16.2282,16.2428,16.2209,16.2282,28700.0
2009-05-29 14:40:00,22.16,22.17,22.12,22.15,26700.0,16.2355,16.2428,16.2062,16.2282,26700.0
2009-05-29 14:45:00,22.13,22.14,22.12,22.12,30700.0,16.2135,16.2209,16.2062,16.2062,30700.0
2009-05-29 14:50:00,22.12,22.13,22.06,22.09,147600.0,16.2062,16.2135,16.1623,16.1842,147600.0
2009-05-29 14:55:00,22.09,22.13,22.08,22.12,85800.0,16.1842,16.2135,16.1769,16.2062,85800.0
2009-05-29 15:00:00,22.12,22.12,22.09,22.1,67800.0,16.2062,16.2062,16.1842,16.1916,67800.0
2009-05-29 15:05:00,22.1,22.17,22.1,22.17,76500.0,16.1916,16.2428,16.1916,16.2428,76500.0
2009-05-29 15:10:00,22.17,22.18,22.14,22.15,88100.0,16.2428,16.2502,16.2209,16.2282,88100.0
2009-05-29 15:15:00,22.15,22.18,22.14,22.18,61700.0,16.2282,16.2502,16.2209,16.2502,61700.0
2009-05-29 15:20:00,22.19,22.19,22.12,22.13,89300.0,16.2575,16.2575,16.2062,16.2135,89300.0
2009-05-29 15:25:00,22.14,22.18,22.14,22.17,133500.0,16.2209,16.2502,16.2209,16.2428,133500.0
2009-05-29 15:30:00,22.17,22.17,22.12,22.12,123800.0,16.2428,16.2428,16.2062,16.2062,123800.0
2009-05-29 15:35:00,22.13,22.18,22.12,22.17,607800.0,16.2135,16.2502,16.2062,16.2428,607800.0
2009-05-29 15:40:00,22.17,22.26,22.15,22.24,416500.0,16.2428,16.3088,16.2282,16.2941,416500.0
2009-05-29 15:45:00,22.24,22.26,22.22,22.23,198900.0,16.2941,16.3088,16.2795,16.2868,198900.0
2009-05-29 15:50:00,22.24,22.28,22.21,22.22,447900.0,16.2941,16.3234,16.2722,16.2795,447900.0
2009-05-29 15:55:00,22.23,22.5,22.23,22.48,891000.0,16.2868,16.4846,16.2868,16.47,891000.0
2009-06-01 09:30:00,22.97,23.11,22.77,22.79,262800.0,16.829,16.9315,16.6824,16.6971,262800.0
2009-06-01 09:35:00,22.78,22.92,22.77,22.89,375000.0,16.6898,16.7923,16.6824,16.7704,375000.0
2009-06-01 09:40:00,22.89,23.06,22.89,23.06,208000.0,16.7704,16.8949,16.7704,16.8949,208000.0
2009-06-01 09:45:00,23.06,23.11,23.06,23.08,298900.0,16.8949,16.9315,16.8949,16.9096,298900.0
2009-06-01 09:50:00,23.09,23.16,23.09,23.14,288800.0,16.9169,16.9682,16.9169,16.9535,288800.0
2009-06-01 09:55:00,23.15,23.17,23.08,23.1,367700.0,16.9608,16.9755,16.9096,16.9242,367700.0
2009-06-01 10:00:00,23.1,23.28,23.1,23.28,562200.0,16.9242,17.0561,16.9242,17.0561,562200.0
2009-06-01 10:05:00,23.29,23.32,23.29,23.29,266200.0,17.0634,17.0854,17.0634,17.0634,266200.0
2009-06-01 10:10:00,23.29,23.35,23.28,23.34,790300.0,17.0634,17.1074,17.0561,17.1,790300.0
2009-06-01 10:15:00,23.35,23.39,23.34,23.39,462900.0,17.1074,17.1367,17.1,17.1367,462900.0
2009-06-01 10:20:00,23.38,23.4,23.37,23.37,241000.0,17.1294,17.144,17.122,17.122,241000.0
2009-06-01 10:25:00,23.38,23.42,23.33,23.33,720900.0,17.1294,17.1587,17.0927,17.0927,720900.0
2009-06-01 10:30:00,23.33,23.34,23.29,23.31,121900.0,17.0927,17.1,17.0634,17.0781,121900.0
2009-06-01 10:35:00,23.31,23.38,23.3,23.37,844700.0,17.0781,17.1294,17.0707,17.122,844700.0
2009-06-01 10:40:00,23.37,23.38,23.33,23.34,59800.0,17.122,17.1294,17.0927,17.1,59800.0
2009-06-01 10:45:00,23.33,23.34,23.31,23.33,83300.0,17.0927,17.1,17.0781,17.0927,83300.0
2009-06-01 10:50:00,23.33,23.37,23.33,23.36,243000.0,17.0927,17.122,17.0927,17.1147,243000.0
2009-06-01 10:55:00,23.36,23.41,23.36,23.38,55800.0,17.1147,17.1513,17.1147,17.1294,55800.0
2009-06-01 11:00:00,23.39,23.41,23.38,23.41,611000.0,17.1367,17.1513,17.1294,17.1513,611000.0
2009-06-01 11:05:00,23.4,23.43,23.39,23.4,196400.0,17.144,17.166,17.1367,17.144,196400.0
2009-06-01 11:10:00,23.4,23.42,23.36,23.37,88600.0,17.144,17.1587,17.1147,17.122,88600.0
2009-06-01 11:15:00,23.38,23.38,23.35,23.36,56800.0,17.1294,17.1294,17.1074,17.1147,56800.0
2009-06-01 11:20:00,23.36,23.39,23.35,23.37,99100.0,17.1147,17.1367,17.1074,17.122,99100.0
2009-06-01 11:25:00,23.37,23.41,23.36,23.41,197200.0,17.122,17.1513,17.1147,17.1513,197200.0
2009-06-01 11:30:00,23.41,23.42,23.39,23.41,236500.0,17.1513,17.1587,17.1367,17.1513,236500.0
2009-06-01 11:35:00,23.42,23.43,23.41,23.41,114400.0,17.1587,17.166,17.1513,17.1513,114400.0
2009-06-01 11:40:00,23.42,23.43,23.4,23.42,57100.0,17.1587,17.166,17.144,17.1587,57100.0
2009-06-01 11:45:00,23.42,23.45,23.42,23.44,372300.0,17.1587,17.1806,17.1587,17.1733,372300.0
2009-06-01 11:50:00,23.43,23.44,23.4,23.44,38800.0,17.166,17.1733,17.144,17.1733,38800.0
2009-06-01 11:55:00,23.44,23.48,23.44,23.47,73900.0,17.1733,17.2026,17.1733,17.1953,73900.0
2009-06-01 12:00:00,23.46,23.47,23.43,23.45,99900.0,17.188,17.1953,17.166,17.1806,99900.0
2009-06-01 12:05:00,23.45,23.47,23.44,23.46,54000.0,17.1806,17.1953,17.1733,17.188,54000.0
2009-06-01 12:10:00,23.46,23.47,23.45,23.46,20800.0,17.188,17.1953,17.1806,17.188,20800.0
2009-06-01 12:15:00,23.47,23.47,23.44,23.45,42400.0,17.1953,17.1953,17.1733,17.1806,42400.0
2009-06-01 12:20:00,23.45,23.47,23.44,23.46,81300.0,17.1806,17.1953,17.1733,17.188,81300.0
2009-06-01 12:25:00,23.46,23.5,23.45,23.5,69800.0,17.188,17.2173,17.1806,17.2173,69800.0
2009-06-01 12:30:00,23.5,23.5,23.48,23.49,162100.0,17.2173,17.2173,17.2026,17.2099,162100.0
2009-06-01 12:35:00,23.49,23.5,23.48,23.48,155900.0,17.2099,17.2173,17.2026,17.2026,155900.0
2009-06-01 12:40:00,23.49,23.5,23.48,23.5,109200.0,17.2099,17.2173,17.2026,17.2173,109200.0
2009-06-01 12:45:00,23.5,23.51,23.49,23.5,177300.0,17.2173,17.2246,17.2099,17.2173,177300.0
2009-06-01 12:50:00,23.5,23.51,23.49,23.5,75600.0,17.2173,17.2246,17.2099,17.2173,75600.0
2009-06-01 12:55:00,23.49,23.49,23.43,23.44,113600.0,17.2099,17.2099,17.166,17.1733,113600.0
2009-06-01 13:00:00,23.43,23.43,23.38,23.38,108600.0,17.166,17.166,17.1294,17.1294,108600.0
2009-06-01 13:05:00,23.38,23.39,23.36,23.38,98700.0,17.1294,17.1367,17.1147,17.1294,98700.0
2009-06-01 13:10:00,23.39,23.39,23.36,23.37,73900.0,17.1367,17.1367,17.1147,17.122,73900.0
2009-06-01 13:15:00,23.38,23.39,23.37,23.38,21500.0,17.1294,17.1367,17.122,17.1294,21500.0
2009-06-01 13:20:00,23.39,23.4,23.38,23.4,23500.0,17.1367,17.144,17.1294,17.144,23500.0
2009-06-01 13:25:00,23.4,23.42,23.39,23.42,23500.0,17.144,17.1587,17.1367,17.1587,23500.0
2009-06-01 13:30:00,23.41,23.43,23.41,23.42,85100.0,17.1513,17.166,17.1513,17.1587,85100.0
2009-06-01 13:35:00,23.42,23.43,23.4,23.43,197300.0,17.1587,17.166,17.144,17.166,197300.0
2009-06-01 13:40:00,23.43,23.46,23.43,23.45,137700.0,17.166,17.188,17.166,17.1806,137700.0
2009-06-01 13:45:00,23.45,23.5,23.45,23.48,170400.0,17.1806,17.2173,17.1806,17.2026,170400.0
2009-06-01 13:50:00,23.48,23.49,23.47,23.47,125500.0,17.2026,17.2099,17.1953,17.1953,125500.0
2009-06-01 13:55:00,23.47,23.54,23.47,23.53,471900.0,17.1953,17.2466,17.1953,17.2393,471900.0
2009-06-01 14:00:00,23.54,23.56,23.54,23.54,114900.0,17.2466,17.2612,17.2466,17.2466,114900.0
2009-06-01 14:05:00,23.55,23.57,23.51,23.52,89800.0,17.2539,17.2686,17.2246,17.2319,89800.0
2009-06-01 14:10:00,23.51,23.54,23.5,23.5,205900.0,17.2246,17.2466,17.2173,17.2173,205900.0
2009-06-01 14:15:00,23.51,23.54,23.5,23.51,123900.0,17.2246,17.2466,17.2173,17.2246,123900.0
2009-06-01 14:20:00,23.51,23.53,23.5,23.53,117100.0,17.2246,17.2393,17.2173,17.2393,117100.0
2009-06-01 14:25:00,23.53,23.58,23.53,23.54,213500.0,17.2393,17.2759,17.2393,17.2466,213500.0
2009-06-01 14:30:00,23.54,23.55,23.5,23.51,112800.0,17.2466,17.2539,17.2173,17.2246,112800.0
2009-06-01 14:35:00,23.51,23.53,23.49,23.52,239700.0,17.2246,17.2393,17.2099,17.2319,239700.0
2009-06-01 14:40:00,23.52,23.54,23.49,23.52,89300.0,17.2319,17.2466,17.2099,17.2319,89300.0
2009-06-01 14:45:00,23.53,23.55,23.49,23.5,153300.0,17.2393,17.2539,17.2099,17.2173,153300.0
2009-06-01 14:50:00,23.5,23.5,23.47,23.48,155400.0,17.2173,17.2173,17.1953,17.2026,155400.0
2009-06-01 14:55:00,23.48,23.51,23.47,23.51,130400.0,17.2026,17.2246,17.1953,17.2246,130400.0
2009-06-01 15:00:00,23.5,23.52,23.48,23.48,73100.0,17.2173,17.2319,17.2026,17.2026,73100.0
2009-06-01 15:05:00,23.49,23.49,23.43,23.45,116700.0,17.2099,17.2099,17.166,17.1806,116700.0
2009-06-01 15:10:00,23.45,23.46,23.41,23.41,294100.0,17.1806,17.188,17.1513,17.1513,294100.0
2009-06-01 15:15:00,23.41,23.43,23.39,23.4,312900.0,17.1513,17.166,17.1367,17.144,312900.0
2009-06-01 15:20:00,23.41,23.47,23.4,23.47,170800.0,17.1513,17.1953,17.144,17.1953,170800.0
2009-06-01 15:25:00,23.46,23.5,23.45,23.5,268600.0,17.188,17.2173,17.1806,17.2173,268600.0
2009-06-01 15:30:00,23.51,23.51,23.48,23.49,331300.0,17.2246,17.2246,17.2026,17.2099,331300.0
2009-06-01 15:35:00,23.48,23.53,23.48,23.51,225900.0,17.2026,17.2393,17.2026,17.2246,225900.0
2009-06-01 15:40:00,23.51,23.54,23.48,23.5,460300.0,17.2246,17.2466,17.2026,17.2173,460300.0
2009-06-01 15:45:00,23.49,23.5,23.43,23.47,453300.0,17.2099,17.2173,17.166,17.1953,453300.0
2009-06-01 15:50:00,23.47,23.53,23.46,23.49,819000.0,17.1953,17.2393,17.188,17.2099,819000.0
2009-06-01 15:55:00,23.49,23.55,23.39,23.55,1784100.0,17.2099,17.2539,17.1367,17.2539,1784100.0
2009-06-02 09:30:00,23.39,23.43,23.37,23.43,89500.0,17.1367,17.166,17.122,17.166,89500.0
2009-06-02 09:35:00,23.43,23.58,23.43,23.57,81500.0,17.166,17.2759,17.166,17.2686,81500.0
2009-06-02 09:40:00,23.57,23.63,23.54,23.57,158800.0,17.2686,17.3125,17.2466,17.2686,158800.0
2009-06-02 09:45:00,23.57,23.58,23.51,23.54,66800.0,17.2686,17.2759,17.2246,17.2466,66800.0
2009-06-02 09:50:00,23.54,23.61,23.52,23.59,52100.0,17.2466,17.2979,17.2319,17.2832,52100.0
2009-06-02 09:55:00,23.59,23.6,23.56,23.6,90200.0,17.2832,17.2905,17.2612,17.2905,90200.0
2009-06-02 10:00:00,23.6,23.75,23.6,23.69,659900.0,17.2905,17.4004,17.2905,17.3565,659900.0
2009-06-02 10:05:00,23.69,23.73,23.66,23.71,96900.0,17.3565,17.3858,17.3345,17.3711,96900.0
2009-06-02 10:10:00,23.72,23.73,23.67,23.69,615200.0,17.3785,17.3858,17.3418,17.3565,615200.0
2009-06-02 10:15:00,23.69,23.7,23.61,23.62,147500.0,17.3565,17.3638,17.2979,17.3052,147500.0
2009-06-02 10:20:00,23.63,23.65,23.59,23.63,114800.0,17.3125,17.3272,17.2832,17.3125,114800.0
2009-06-02 10:25:00,23.63,23.69,23.63,23.68,87600.0,17.3125,17.3565,17.3125,17.3491,87600.0
2009-06-02 10:30:00,23.68,23.69,23.62,23.63,93500.0,17.3491,17.3565,17.3052,17.3125,93500.0
2009-06-02 10:35:00,23.63,23.66,23.6,23.64,76800.0,17.3125,17.3345,17.2905,17.3198,76800.0
2009-06-02 10:40:00,23.64,23.67,23.62,23.65,62200.0,17.3198,17.3418,17.3052,17.3272,62200.0
2009-06-02 10:45:00,23.65,23.65,23.59,23.63,33600.0,17.3272,17.3272,17.2832,17.3125,33600.0
2009-06-02 10:50:00,23.63,23.65,23.56,23.57,219000.0,17.3125,17.3272,17.2612,17.2686,219000.0
2009-06-02 10:55:00,23.56,23.63,23.56,23.58,659800.0,17.2612,17.3125,17.2612,17.2759,659800.0
2009-06-02 11:00:00,23.58,23.61,23.57,23.57,226400.0,17.2759,17.2979,17.2686,17.2686,226400.0
2009-06-02 11:05:00,23.57,23.59,23.55,23.56,87500.0,17.2686,17.2832,17.2539,17.2612,87500.0
2009-06-02 11:10:00,23.56,23.58,23.52,23.55,116900.0,17.2612,17.2759,17.2319,17.2539,116900.0
2009-06-02 11:15:00,23.56,23.58,23.53,23.57,311300.0,17.2612,17.2759,17.2393,17.2686,311300.0
2009-06-02 11:20:00,23.57,23.61,23.56,23.59,87600.0,17.2686,17.2979,17.2612,17.2832,87600.0
2009-06-02 11:25:00,23.59,23.6,23.56,23.56,50500.0,17.2832,17.2905,17.2612,17.2612,50500.0
2009-06-02 11:30:00,23.55,23.56,23.49,23.49,146600.0,17.2539,17.2612,17.2099,17.2099,146600.0
2009-06-02 11:35:00,23.49,23.5,23.44,23.44,81300.0,17.2099,17.2173,17.1733,17.1733,81300.0
2009-06-02 11:40:00,23.45,23.45,23.43,23.45,26100.0,17.1806,17.1806,17.166,17.1806,26100.0
2009-06-02 11:45:00,23.46,23.48,23.44,23.44,24800.0,17.188,17.2026,17.1733,17.1733,24800.0
2009-06-02 11:50:00,23.44,23.49,23.44,23.49,17300.0,17.1733,17.2099,17.1733,17.2099,17300.0
2009-06-02 11:55:00,23.49,23.5,23.47,23.47,91100.0,17.2099,17.2173,17.1953,17.1953,91100.0
2009-06-02 12:00:00,23.47,23.51,23.46,23.5,55400.0,17.1953,17.2246,17.188,17.2173,55400.0
2009-06-02 12:05:00,23.5,23.51,23.48,23.48,286500.0,17.2173,17.2246,17.2026,17.2026,286500.0
2009-06-02 12:10:00,23.49,23.5,23.48,23.49,78400.0,17.2099,17.2173,17.2026,17.2099,78400.0
2009-06-02 12:15:00,23.49,23.51,23.47,23.5,68600.0,17.2099,17.2246,17.1953,17.2173,68600.0
2009-06-02 12:20:00,23.5,23.5,23.46,23.47,200800.0,17.2173,17.2173,17.188,17.1953,200800.0
2009-06-02 12:25:00,23.47,23.48,23.42,23.43,50500.0,17.1953,17.2026,17.1587,17.166,50500.0
2009-06-02 12:30:00,23.43,23.44,23.41,23.42,24300.0,17.166,17.1733,17.1513,17.1587,24300.0
2009-06-02 12:35:00,23.42,23.48,23.42,23.48,40300.0,17.1587,17.2026,17.1587,17.2026,40300.0
2009-06-02 12:40:00,23.48,23.48,23.46,23.47,94600.0,17.2026,17.2026,17.188,17.1953,94600.0
2009-06-02 12:45:00,23.47,23.47,23.45,23.46,101400.0,17.1953,17.1953,17.1806,17.188,101400.0
2009-06-02 12:50:00,23.45,23.51,23.45,23.5,319800.0,17.1806,17.2246,17.1806,17.2173,319800.0
2009-06-02 12:55:00,23.51,23.52,23.5,23.51,29100.0,17.2246,17.2319,17.2173,17.2246,29100.0
2009-06-02 13:00:00,23.5,23.5,23.48,23.49,25700.0,17.2173,17.2173,17.2026,17.2099,25700.0
2009-06-02 13:05:00,23.49,23.51,23.49,23.51,26000.0,17.2099,17.2246,17.2099,17.2246,26000.0
2009-06-02 13:10:00,23.51,23.52,23.49,23.49,58800.0,17.2246,17.2319,17.2099,17.2099,58800.0
2009-06-02 13:15:00,23.48,23.5,23.48,23.5,46900.0,17.2026,17.2173,17.2026,17.2173,46900.0
2009-06-02 13:20:00,23.5,23.52,23.49,23.52,43400.0,17.2173,17.2319,17.2099,17.2319,43400.0
2009-06-02 13:25:00,23.52,23.57,23.52,23.55,44400.0,17.2319,17.2686,17.2319,17.2539,44400.0
2009-06-02 13:30:00,23.55,23.58,23.55,23.57,26500.0,17.2539,17.2759,17.2539,17.2686,26500.0
2009-06-02 13:35:00,23.57,23.59,23.56,23.56,45200.0,17.2686,17.2832,17.2612,17.2612,45200.0
2009-06-02 13:40:00,23.57,23.59,23.56,23.59,22000.0,17.2686,17.2832,17.2612,17.2832,22000.0
2009-06-02 13:45:00,23.59,23.61,23.58,23.59,45500.0,17.2832,17.2979,17.2759,17.2832,45500.0
2009-06-02 13:50:00,23.59,23.6,23.56,23.56,63800.0,17.2832,17.2905,17.2612,17.2612,63800.0
2009-06-02 13:55:00,23.57,23.59,23.56,23.59,15100.0,17.2686,17.2832,17.2612,17.2832,15100.0
2009-06-02 14:00:00,23.59,23.59,23.52,23.52,73300.0,17.2832,17.2832,17.2319,17.2319,73300.0
2009-06-02 14:05:00,23.52,23.56,23.52,23.55,21600.0,17.2319,17.2612,17.2319,17.2539,21600.0
2009-06-02 14:10:00,23.54,23.56,23.54,23.55,21000.0,17.2466,17.2612,17.2466,17.2539,21000.0
2009-06-02 14:15:00,23.56,23.63,23.56,23.61,190400.0,17.2612,17.3125,17.2612,17.2979,190400.0
2009-06-02 14:20:00,23.62,23.67,23.61,23.65,73500.0,17.3052,17.3418,17.2979,17.3272,73500.0
2009-06-02 14:25:00,23.65,23.67,23.63,23.64,116400.0,17.3272,17.3418,17.3125,17.3198,116400.0
2009-06-02 14:30:00,23.65,23.66,23.61,23.62,29800.0,17.3272,17.3345,17.2979,17.3052,29800.0
2009-06-02 14:35:00,23.62,23.64,23.61,23.63,42100.0,17.3052,17.3198,17.2979,17.3125,42100.0
2009-06-02 14:40:00,23.63,23.68,23.62,23.66,146300.0,17.3125,17.3491,17.3052,17.3345,146300.0
2009-06-02 14:45:00,23.67,23.67,23.64,23.65,22300.0,17.3418,17.3418,17.3198,17.3272,22300.0
2009-06-02 14:50:00,23.65,23.67,23.63,23.67,65800.0,17.3272,17.3418,17.3125,17.3418,65800.0
2009-06-02 14:55:00,23.67,23.68,23.63,23.65,129200.0,17.3418,17.3491,17.3125,17.3272,129200.0
2009-06-02 15:00:00,23.63,23.68,23.63,23.67,117500.0,17.3125,17.3491,17.3125,17.3418,117500.0
2009-06-02 15:05:00,23.69,23.7,23.68,23.68,99200.0,17.3565,17.3638,17.3491,17.3491,99200.0
2009-06-02 15:10:00,23.69,23.69,23.65,23.66,65200.0,17.3565,17.3565,17.3272,17.3345,65200.0
2009-06-02 15:15:00,23.66,23.66,23.64,23.65,68000.0,17.3345,17.3345,17.3198,17.3272,68000.0
2009-06-02 15:20:00,23.64,23.65,23.61,23.62,93800.0,17.3198,17.3272,17.2979,17.3052,93800.0
2009-06-02 15:25:00,23.63,23.69,23.62,23.63,152600.0,17.3125,17.3565,17.3052,17.3125,152600.0
2009-06-02 15:30:00,23.63,23.64,23.59,23.61,40200.0,17.3125,17.3198,17.2832,17.2979,40200.0
2009-06-02 15:35:00,23.62,23.69,23.62,23.67,177900.0,17.3052,17.3565,17.3052,17.3418,177900.0
2009-06-02 15:40:00,23.67,23.67,23.64,23.65,237800.0,17.3418,17.3418,17.3198,17.3272,237800.0
2009-06-02 15:45:00,23.65,23.66,23.62,23.66,155000.0,17.3272,17.3345,17.3052,17.3345,155000.0
2009-06-02 15:50:00,23.66,23.67,23.57,23.59,543200.0,17.3345,17.3418,17.2686,17.2832,543200.0
2009-06-02 15:55:00,23.59,23.63,23.51,23.56,1113000.0,17.2832,17.3125,17.2246,17.2612,1113000.0
2009-06-03 09:30:00,23.26,23.46,23.26,23.37,632400.0,17.0414,17.188,17.0414,17.122,632400.0
2009-06-03 09:35:00,23.38,23.44,23.32,23.38,591200.0,17.1294,17.1733,17.0854,17.1294,591200.0
2009-06-03 09:40:00,23.38,23.38,23.3,23.32,125800.0,17.1294,17.1294,17.0707,17.0854,125800.0
2009-06-03 09:45:00,23.32,23.32,23.24,23.29,174000.0,17.0854,17.0854,17.0268,17.0634,174000.0
2009-06-03 09:50:00,23.29,23.31,23.13,23.14,298300.0,17.0634,17.0781,16.9462,16.9535,298300.0
2009-06-03 09:55:00,23.13,23.18,23.13,23.18,133700.0,16.9462,16.9828,16.9462,16.9828,133700.0
2009-06-03 10:00:00,23.19,23.19,23.11,23.15,1110000.0,16.9902,16.9902,16.9315,16.9608,1110000.0
2009-06-03 10:05:00,23.15,23.18,23.13,23.16,364300.0,16.9608,16.9828,16.9462,16.9682,364300.0
2009-06-03 10:10:00,23.16,23.19,23.16,23.17,334700.0,16.9682,16.9902,16.9682,16.9755,334700.0
2009-06-03 10:15:00,23.17,23.17,23.09,23.1,163400.0,16.9755,16.9755,16.9169,16.9242,163400.0
2009-06-03 10:20:00,23.09,23.11,23.05,23.07,155800.0,16.9169,16.9315,16.8876,16.9022,155800.0
2009-06-03 10:25:00,23.06,23.14,23.06,23.14,149000.0,16.8949,16.9535,16.8949,16.9535,149000.0
2009-06-03 10:30:00,23.13,23.13,23.1,23.11,178500.0,16.9462,16.9462,16.9242,16.9315,178500.0
2009-06-03 10:35:00,23.12,23.13,23.11,23.11,95700.0,16.9389,16.9462,16.9315,16.9315,95700.0
2009-06-03 10:40:00,23.11,23.16,23.09,23.15,118400.0,16.9315,16.9682,16.9169,16.9608,118400.0
2009-06-03 10:45:00,23.14,23.15,23.12,23.13,163200.0,16.9535,16.9608,16.9389,16.9462,163200.0
2009-06-03 10:50:00,23.13,23.19,23.13,23.15,201900.0,16.9462,16.9902,16.9462,16.9608,201900.0
2009-06-03 10:55:00,23.14,23.17,23.13,23.17,40000.0,16.9535,16.9755,16.9462,16.9755,40000.0
2009-06-03 11:00:00,23.17,23.17,23.14,23.15,78800.0,16.9755,16.9755,16.9535,16.9608,78800.0
2009-06-03 11:05:00,23.16,23.16,23.12,23.13,93800.0,16.9682,16.9682,16.9389,16.9462,93800.0
2009-06-03 11:10:00,23.13,23.14,23.11,23.13,177800.0,16.9462,16.9535,16.9315,16.9462,177800.0
2009-06-03 11:15:00,23.12,23.14,23.09,23.11,99400.0,16.9389,16.9535,16.9169,16.9315,99400.0
2009-06-03 11:20:00,23.11,23.19,23.11,23.18,90500.0,16.9315,16.9902,16.9315,16.9828,90500.0
2009-06-03 11:25:00,23.19,23.21,23.14,23.14,414700.0,16.9902,17.0048,16.9535,16.9535,414700.0
2009-06-03 11:30:00,23.14,23.17,23.13,23.16,115900.0,16.9535,16.9755,16.9462,16.9682,115900.0
2009-06-03 11:35:00,23.15,23.17,23.14,23.16,175500.0,16.9608,16.9755,16.9535,16.9682,175500.0
2009-06-03 11:40:00,23.16,23.2,23.14,23.15,82400.0,16.9682,16.9975,16.9535,16.9608,82400.0
2009-06-03 11:45:00,23.14,23.17,23.14,23.16,63200.0,16.9535,16.9755,16.9535,16.9682,63200.0
2009-06-03 11:50:00,23.16,23.16,23.12,23.13,119500.0,16.9682,16.9682,16.9389,16.9462,119500.0
2009-06-03 11:55:00,23.13,23.15,23.12,23.12,73600.0,16.9462,16.9608,16.9389,16.9389,73600.0
2009-06-03 12:00:00,23.12,23.13,23.11,23.11,85400.0,16.9389,16.9462,16.9315,16.9315,85400.0
2009-06-03 12:05:00,23.11,23.14,23.1,23.12,56400.0,16.9315,16.9535,16.9242,16.9389,56400.0
2009-06-03 12:10:00,23.12,23.13,23.11,23.12,676000.0,16.9389,16.9462,16.9315,16.9389,676000.0
2009-06-03 12:15:00,23.11,23.16,23.11,23.15,141700.0,16.9315,16.9682,16.9315,16.9608,141700.0
2009-06-03 12:20:00,23.15,23.16,23.13,23.13,71000.0,16.9608,16.9682,16.9462,16.9462,71000.0
2009-06-03 12:25:00,23.13,23.14,23.1,23.11,97200.0,16.9462,16.9535,16.9242,16.9315,97200.0
2009-06-03 12:30:00,23.1,23.12,23.08,23.12,30100.0,16.9242,16.9389,16.9096,16.9389,30100.0
2009-06-03 12:35:00,23.12,23.12,23.1,23.12,21500.0,16.9389,16.9389,16.9242,16.9389,21500.0
2009-06-03 12:40:00,23.12,23.13,23.1,23.11,24100.0,16.9389,16.9462,16.9242,16.9315,24100.0
2009-06-03 12:45:00,23.11,23.12,23.1,23.12,45900.0,16.9315,16.9389,16.9242,16.9389,45900.0
2009-06-03 12:50:00,23.12,23.12,23.09,23.09,32100.0,16.9389,16.9389,16.9169,16.9169,32100.0
2009-06-03 12:55:00,23.09,23.1,23.06,23.08,62100.0,16.9169,16.9242,16.8949,16.9096,62100.0
2009-06-03 13:00:00,23.07,23.07,23.04,23.04,45800.0,16.9022,16.9022,16.8803,16.8803,45800.0
2009-06-03 13:05:00,23.05,23.06,23.04,23.04,85300.0,16.8876,16.8949,16.8803,16.8803,85300.0
2009-06-03 13:10:00,23.04,23.04,23.02,23.04,41700.0,16.8803,16.8803,16.8656,16.8803,41700.0
2009-06-03 13:15:00,23.03,23.04,23.03,23.04,29700.0,16.8729,16.8803,16.8729,16.8803,29700.0
2009-06-03 13:20:00,23.03,23.03,23.02,23.03,9700.0,16.8729,16.8729,16.8656,16.8729,9700.0
2009-06-03 13:25:00,23.03,23.03,22.99,23.0,40500.0,16.8729,16.8729,16.8436,16.8509,40500.0
2009-06-03 13:30:00,23.0,23.0,22.98,22.98,17000.0,16.8509,16.8509,16.8363,16.8363,17000.0
2009-06-03 13:35:00,22.99,22.99,22.96,22.98,27800.0,16.8436,16.8436,16.8216,16.8363,27800.0
2009-06-03 13:40:00,22.98,22.98,22.93,22.95,161800.0,16.8363,16.8363,16.7997,16.8143,161800.0
2009-06-03 13:45:00,22.95,22.95,22.9,22.91,108700.0,16.8143,16.8143,16.7777,16.785,108700.0
2009-06-03 13:50:00,22.91,22.95,22.91,22.94,44300.0,16.785,16.8143,16.785,16.807,44300.0
2009-06-03 13:55:00,22.94,22.96,22.93,22.95,19400.0,16.807,16.8216,16.7997,16.8143,19400.0
2009-06-03 14:00:00,22.96,22.97,22.95,22.97,25100.0,16.8216,16.829,16.8143,16.829,25100.0
2009-06-03 14:05:00,22.97,22.98,22.95,22.96,99800.0,16.829,16.8363,16.8143,16.8216,99800.0
2009-06-03 14:10:00,22.95,22.97,22.94,22.96,262900.0,16.8143,16.829,16.807,16.8216,262900.0
2009-06-03 14:15:00,22.95,22.99,22.95,22.98,226200.0,16.8143,16.8436,16.8143,16.8363,226200.0
2009-06-03 14:20:00,22.99,22.99,22.96,22.97,52200.0,16.8436,16.8436,16.8216,16.829,52200.0
2009-06-03 14:25:00,22.97,22.99,22.96,22.97,47500.0,16.829,16.8436,16.8216,16.829,47500.0
2009-06-03 14:30:00,22.96,22.96,22.93,22.93,68500.0,16.8216,16.8216,16.7997,16.7997,68500.0
2009-06-03 14:35:00,22.93,22.97,22.93,22.95,73200.0,16.7997,16.829,16.7997,16.8143,73200.0
2009-06-03 14:40:00,22.94,22.95,22.92,22.92,476800.0,16.807,16.8143,16.7923,16.7923,476800.0
2009-06-03 14:45:00,22.92,22.93,22.9,22.93,140700.0,16.7923,16.7997,16.7777,16.7997,140700.0
2009-06-03 14:50:00,22.93,22.94,22.92,22.94,19800.0,16.7997,16.807,16.7923,16.807,19800.0
2009-06-03 14:55:00,22.94,23.01,22.93,23.0,190700.0,16.807,16.8583,16.7997,16.8509,190700.0
2009-06-03 15:00:00,22.98,23.01,22.98,22.99,63900.0,16.8363,16.8583,16.8363,16.8436,63900.0
2009-06-03 15:05:00,22.99,23.04,22.98,23.03,62900.0,16.8436,16.8803,16.8363,16.8729,62900.0
2009-06-03 15:10:00,23.04,23.04,23.0,23.0,21000.0,16.8803,16.8803,16.8509,16.8509,21000.0
2009-06-03 15:15:00,23.0,23.04,23.0,23.01,37300.0,16.8509,16.8803,16.8509,16.8583,37300.0
2009-06-03 15:20:00,23.01,23.02,22.99,23.02,64300.0,16.8583,16.8656,16.8436,16.8656,64300.0
2009-06-03 15:25:00,23.01,23.01,22.95,22.95,142900.0,16.8583,16.8583,16.8143,16.8143,142900.0
2009-06-03 15:30:00,22.95,22.99,22.93,22.95,192800.0,16.8143,16.8436,16.7997,16.8143,192800.0
2009-06-03 15:35:00,22.95,22.96,22.91,22.94,244300.0,16.8143,16.8216,16.785,16.807,244300.0
2009-06-03 15:40:00,22.95,23.03,22.95,23.01,340200.0,16.8143,16.8729,16.8143,16.8583,340200.0
2009-06-03 15:45:00,23.02,23.07,23.01,23.05,394200.0,16.8656,16.9022,16.8583,16.8876,394200.0
2009-06-03 15:50:00,23.05,23.1,23.03,23.03,352100.0,16.8876,16.9242,16.8729,16.8729,352100.0
2009-06-03 15:55:00,23.03,23.13,23.03,23.11,1046500.0,16.8729,16.9462,16.8729,16.9315,1046500.0
2009-06-04 09:30:00,23.26,23.26,23.17,23.19,137500.0,17.0414,17.0414,16.9755,16.9902,137500.0
2009-06-04 09:35:00,23.2,23.26,23.19,23.24,167900.0,16.9975,17.0414,16.9902,17.0268,167900.0
2009-06-04 09:40:00,23.25,23.31,23.23,23.24,188600.0,17.0341,17.0781,17.0195,17.0268,188600.0
2009-06-04 09:45:00,23.23,23.24,23.14,23.16,73400.0,17.0195,17.0268,16.9535,16.9682,73400.0
2009-06-04 09:50:00,23.16,23.16,23.09,23.12,77100.0,16.9682,16.9682,16.9169,16.9389,77100.0
2009-06-04 09:55:00,23.13,23.21,23.13,23.21,37800.0,16.9462,17.0048,16.9462,17.0048,37800.0
2009-06-04 10:00:00,23.2,23.21,23.15,23.16,168800.0,16.9975,17.0048,16.9608,16.9682,168800.0
2009-06-04 10:05:00,23.16,23.16,23.06,23.1,78900.0,16.9682,16.9682,16.8949,16.9242,78900.0
2009-06-04 10:10:00,23.1,23.14,23.09,23.12,53500.0,16.9242,16.9535,16.9169,16.9389,53500.0
2009-06-04 10:15:00,23.12,23.13,23.1,23.12,46700.0,16.9389,16.9462,16.9242,16.9389,46700.0
2009-06-04 10:20:00,23.13,23.25,23.13,23.25,128400.0,16.9462,17.0341,16.9462,17.0341,128400.0
2009-06-04 10:25:00,23.26,23.28,23.24,23.25,146800.0,17.0414,17.0561,17.0268,17.0341,146800.0
2009-06-04 10:30:00,23.25,23.28,23.22,23.27,129100.0,17.0341,17.0561,17.0121,17.0488,129100.0
2009-06-04 10:35:00,23.27,23.3,23.25,23.28,43100.0,17.0488,17.0707,17.0341,17.0561,43100.0
2009-06-04 10:40:00,23.28,23.3,23.25,23.28,53700.0,17.0561,17.0707,17.0341,17.0561,53700.0
2009-06-04 10:45:00,23.28,23.31,23.28,23.3,22000.0,17.0561,17.0781,17.0561,17.0707,22000.0
2009-06-04 10:50:00,23.31,23.36,23.31,23.35,297900.0,17.0781,17.1147,17.0781,17.1074,297900.0
2009-06-04 10:55:00,23.34,23.41,23.34,23.38,143600.0,17.1,17.1513,17.1,17.1294,143600.0
2009-06-04 11:00:00,23.38,23.4,23.35,23.36,107100.0,17.1294,17.144,17.1074,17.1147,107100.0
2009-06-04 11:05:00,23.36,23.38,23.36,23.38,21000.0,17.1147,17.1294,17.1147,17.1294,21000.0
2009-06-04 11:10:00,23.38,23.39,23.36,23.37,116800.0,17.1294,17.1367,17.1147,17.122,116800.0
2009-06-04 11:15:00,23.38,23.42,23.37,23.41,124600.0,17.1294,17.1587,17.122,17.1513,124600.0
2009-06-04 11:20:00,23.41,23.42,23.39,23.42,21800.0,17.1513,17.1587,17.1367,17.1587,21800.0
2009-06-04 11:25:00,23.4,23.41,23.36,23.36,62200.0,17.144,17.1513,17.1147,17.1147,62200.0
2009-06-04 11:30:00,23.37,23.38,23.34,23.35,38500.0,17.122,17.1294,17.1,17.1074,38500.0
2009-06-04 11:35:00,23.36,23.37,23.33,23.37,32000.0,17.1147,17.122,17.0927,17.122,32000.0
2009-06-04 11:40:00,23.36,23.37,23.34,23.36,24100.0,17.1147,17.122,17.1,17.1147,24100.0
2009-06-04 11:45:00,23.35,23.37,23.35,23.37,18100.0,17.1074,17.122,17.1074,17.122,18100.0
2009-06-04 11:50:00,23.37,23.38,23.35,23.36,24400.0,17.122,17.1294,17.1074,17.1147,24400.0
2009-06-04 11:55:00,23.36,23.36,23.33,23.33,44000.0,17.1147,17.1147,17.0927,17.0927,44000.0
2009-06-04 12:00:00,23.33,23.33,23.28,23.29,91400.0,17.0927,17.0927,17.0561,17.0634,91400.0
2009-06-04 12:05:00,23.29,23.31,23.29,23.3,21700.0,17.0634,17.0781,17.0634,17.0707,21700.0
2009-06-04 12:10:00,23.3,23.31,23.28,23.28,70400.0,17.0707,17.0781,17.0561,17.0561,70400.0
2009-06-04 12:15:00,23.29,23.33,23.29,23.32,33900.0,17.0634,17.0927,17.0634,17.0854,33900.0
2009-06-04 12:20:00,23.32,23.38,23.32,23.37,31800.0,17.0854,17.1294,17.0854,17.122,31800.0
2009-06-04 12:25:00,23.37,23.38,23.36,23.37,12000.0,17.122,17.1294,17.1147,17.122,12000.0
2009-06-04 12:30:00,23.38,23.39,23.37,23.38,45400.0,17.1294,17.1367,17.122,17.1294,45400.0
2009-06-04 12:35:00,23.38,23.39,23.37,23.38,35400.0,17.1294,17.1367,17.122,17.1294,35400.0
2009-06-04 12:40:00,23.38,23.41,23.38,23.39,29700.0,17.1294,17.1513,17.1294,17.1367,29700.0
2009-06-04 12:45:00,23.4,23.42,23.38,23.39,40700.0,17.144,17.1587,17.1294,17.1367,40700.0
2009-06-04 12:50:00,23.39,23.4,23.39,23.4,7300.0,17.1367,17.144,17.1367,17.144,7300.0
2009-06-04 12:55:00,23.39,23.41,23.31,23.4,259700.0,17.1367,17.1513,17.0781,17.144,259700.0
2009-06-04 13:00:00,23.4,23.42,23.4,23.41,25100.0,17.144,17.1587,17.144,17.1513,25100.0
2009-06-04 13:05:00,23.41,23.42,23.39,23.42,78800.0,17.1513,17.1587,17.1367,17.1587,78800.0
2009-06-04 13:10:00,23.42,23.44,23.42,23.42,22400.0,17.1587,17.1733,17.1587,17.1587,22400.0
2009-06-04 13:15:00,23.42,23.45,23.42,23.44,92900.0,17.1587,17.1806,17.1587,17.1733,92900.0
2009-06-04 13:20:00,23.44,23.47,23.44,23.45,33600.0,17.1733,17.1953,17.1733,17.1806,33600.0
2009-06-04 13:25:00,23.45,23.46,23.44,23.45,36600.0,17.1806,17.188,17.1733,17.1806,36600.0
2009-06-04 13:30:00,23.45,23.5,23.45,23.5,32200.0,17.1806,17.2173,17.1806,17.2173,32200.0
2009-06-04 13:35:00,23.49,23.52,23.48,23.51,36800.0,17.2099,17.2319,17.2026,17.2246,36800.0
2009-06-04 13:40:00,23.51,23.52,23.48,23.48,13200.0,17.2246,17.2319,17.2026,17.2026,13200.0
2009-06-04 13:45:00,23.47,23.51,23.47,23.51,29400.0,17.1953,17.2246,17.1953,17.2246,29400.0
2009-06-04 13:50:00,23.5,23.51,23.46,23.47,78800.0,17.2173,17.2246,17.188,17.1953,78800.0
2009-06-04 13:55:00,23.47,23.5,23.47,23.5,235100.0,17.1953,17.2173,17.1953,17.2173,235100.0
2009-06-04 14:00:00,23.5,23.51,23.48,23.48,73200.0,17.2173,17.2246,17.2026,17.2026,73200.0
2009-06-04 14:05:00,23.48,23.54,23.48,23.53,358600.0,17.2026,17.2466,17.2026,17.2393,358600.0
2009-06-04 14:10:00,23.53,23.53,23.49,23.5,56700.0,17.2393,17.2393,17.2099,17.2173,56700.0
2009-06-04 14:15:00,23.5,23.52,23.5,23.52,58200.0,17.2173,17.2319,17.2173,17.2319,58200.0
2009-06-04 14:20:00,23.51,23.54,23.51,23.52,85400.0,17.2246,17.2466,17.2246,17.2319,85400.0
2009-06-04 14:25:00,23.52,23.54,23.51,23.53,88000.0,17.2319,17.2466,17.2246,17.2393,88000.0
2009-06-04 14:30:00,23.54,23.55,23.53,23.53,35100.0,17.2466,17.2539,17.2393,17.2393,35100.0
2009-06-04 14:35:00,23.52,23.52,23.49,23.5,102500.0,17.2319,17.2319,17.2099,17.2173,102500.0
2009-06-04 14:40:00,23.51,23.55,23.49,23.53,405800.0,17.2246,17.2539,17.2099,17.2393,405800.0
2009-06-04 14:45:00,23.53,23.56,23.52,23.54,80700.0,17.2393,17.2612,17.2319,17.2466,80700.0
2009-06-04 14:50:00,23.54,23.56,23.5,23.51,208500.0,17.2466,17.2612,17.2173,17.2246,208500.0
2009-06-04 14:55:00,23.51,23.55,23.5,23.53,138300.0,17.2246,17.2539,17.2173,17.2393,138300.0
2009-06-04 15:00:00,23.52,23.53,23.5,23.5,93400.0,17.2319,17.2393,17.2173,17.2173,93400.0
2009-06-04 15:05:00,23.5,23.52,23.47,23.49,87400.0,17.2173,17.2319,17.1953,17.2099,87400.0
2009-06-04 15:10:00,23.48,23.52,23.48,23.52,118900.0,17.2026,17.2319,17.2026,17.2319,118900.0
2009-06-04 15:15:00,23.52,23.53,23.49,23.53,50200.0,17.2319,17.2393,17.2099,17.2393,50200.0
2009-06-04 15:20:00,23.53,23.55,23.53,23.55,62900.0,17.2393,17.2539,17.2393,17.2539,62900.0
2009-06-04 15:25:00,23.55,23.57,23.54,23.56,56500.0,17.2539,17.2686,17.2466,17.2612,56500.0
2009-06-04 15:30:00,23.55,23.56,23.51,23.56,92000.0,17.2539,17.2612,17.2246,17.2612,92000.0
2009-06-04 15:35:00,23.55,23.58,23.54,23.55,156700.0,17.2539,17.2759,17.2466,17.2539,156700.0
2009-06-04 15:40:00,23.55,23.56,23.48,23.5,231200.0,17.2539,17.2612,17.2026,17.2173,231200.0
2009-06-04 15:45:00,23.5,23.56,23.49,23.5,257200.0,17.2173,17.2612,17.2099,17.2173,257200.0
2009-06-04 15:50:00,23.5,23.56,23.48,23.49,337200.0,17.2173,17.2612,17.2026,17.2099,337200.0
2009-06-04 15:55:00,23.49,23.56,23.49,23.53,590700.0,17.2099,17.2612,17.2099,17.2393,590700.0
2009-06-05 09:30:00,24.02,24.07,23.8,23.88,145300.0,17.5982,17.6349,17.4371,17.4957,145300.0
2009-06-05 09:35:00,23.88,24.02,23.88,24.02,128600.0,17.4957,17.5982,17.4957,17.5982,128600.0
2009-06-05 09:40:00,24.01,24.08,23.99,24.02,288100.0,17.5909,17.6422,17.5763,17.5982,288100.0
2009-06-05 09:45:00,24.03,24.04,23.83,23.84,440400.0,17.6056,17.6129,17.459,17.4664,440400.0
2009-06-05 09:50:00,23.83,23.9,23.8,23.87,154000.0,17.459,17.5103,17.4371,17.4884,154000.0
2009-06-05 09:55:00,23.86,23.86,23.78,23.84,204800.0,17.481,17.481,17.4224,17.4664,204800.0
2009-06-05 10:00:00,23.83,23.87,23.82,23.84,127500.0,17.459,17.4884,17.4517,17.4664,127500.0
2009-06-05 10:05:00,23.83,23.83,23.68,23.68,485300.0,17.459,17.459,17.3491,17.3491,485300.0
2009-06-05 10:10:00,23.69,23.71,23.6,23.65,229100.0,17.3565,17.3711,17.2905,17.3272,229100.0
2009-06-05 10:15:00,23.65,23.72,23.65,23.71,174300.0,17.3272,17.3785,17.3272,17.3711,174300.0
2009-06-05 10:20:00,23.72,23.79,23.71,23.78,189100.0,17.3785,17.4297,17.3711,17.4224,189100.0
2009-06-05 10:25:00,23.78,23.81,23.77,23.79,161700.0,17.4224,17.4444,17.4151,17.4297,161700.0
2009-06-05 10:30:00,23.78,23.84,23.74,23.81,200300.0,17.4224,17.4664,17.3931,17.4444,200300.0
2009-06-05 10:35:00,23.8,23.88,23.79,23.85,117200.0,17.4371,17.4957,17.4297,17.4737,117200.0
2009-06-05 10:40:00,23.85,23.92,23.85,23.91,228900.0,17.4737,17.525,17.4737,17.5177,228900.0
2009-06-05 10:45:00,23.92,23.95,23.89,23.91,135100.0,17.525,17.547,17.503,17.5177,135100.0
2009-06-05 10:50:00,23.91,23.91,23.87,23.89,65100.0,17.5177,17.5177,17.4884,17.503,65100.0
2009-06-05 10:55:00,23.89,23.94,23.88,23.94,176800.0,17.503,17.5396,17.4957,17.5396,176800.0
2009-06-05 11:00:00,23.94,24.0,23.93,23.99,150000.0,17.5396,17.5836,17.5323,17.5763,150000.0
2009-06-05 11:05:00,24.0,24.02,23.99,24.0,376200.0,17.5836,17.5982,17.5763,17.5836,376200.0
2009-06-05 11:10:00,24.0,24.0,23.93,23.94,247600.0,17.5836,17.5836,17.5323,17.5396,247600.0
2009-06-05 11:15:00,23.94,23.96,23.94,23.96,96500.0,17.5396,17.5543,17.5396,17.5543,96500.0
2009-06-05 11:20:00,23.96,24.0,23.95,23.95,56300.0,17.5543,17.5836,17.547,17.547,56300.0
2009-06-05 11:25:00,23.95,23.95,23.91,23.92,118600.0,17.547,17.547,17.5177,17.525,118600.0
2009-06-05 11:30:00,23.92,23.92,23.87,23.88,111500.0,17.525,17.525,17.4884,17.4957,111500.0
2009-06-05 11:35:00,23.88,23.88,23.85,23.86,74700.0,17.4957,17.4957,17.4737,17.481,74700.0
2009-06-05 11:40:00,23.86,23.88,23.82,23.87,456000.0,17.481,17.4957,17.4517,17.4884,456000.0
2009-06-05 11:45:00,23.87,23.89,23.84,23.85,460300.0,17.4884,17.503,17.4664,17.4737,460300.0
2009-06-05 11:50:00,23.84,23.88,23.79,23.87,204200.0,17.4664,17.4957,17.4297,17.4884,204200.0
2009-06-05 11:55:00,23.86,23.88,23.85,23.88,80500.0,17.481,17.4957,17.4737,17.4957,80500.0
2009-06-05 12:00:00,23.88,23.88,23.84,23.85,34100.0,17.4957,17.4957,17.4664,17.4737,34100.0
2009-06-05 12:05:00,23.85,23.9,23.85,23.85,99600.0,17.4737,17.5103,17.4737,17.4737,99600.0
2009-06-05 12:10:00,23.84,23.85,23.81,23.82,212200.0,17.4664,17.4737,17.4444,17.4517,212200.0
2009-06-05 12:15:00,23.83,23.86,23.82,23.84,353600.0,17.459,17.481,17.4517,17.4664,353600.0
2009-06-05 12:20:00,23.84,23.89,23.82,23.88,49100.0,17.4664,17.503,17.4517,17.4957,49100.0
2009-06-05 12:25:00,23.87,23.93,23.87,23.9,92900.0,17.4884,17.5323,17.4884,17.5103,92900.0
2009-06-05 12:30:00,23.9,23.92,23.87,23.88,94900.0,17.5103,17.525,17.4884,17.4957,94900.0
2009-06-05 12:35:00,23.87,23.91,23.87,23.91,45500.0,17.4884,17.5177,17.4884,17.5177,45500.0
2009-06-05 12:40:00,23.92,23.92,23.89,23.9,118900.0,17.525,17.525,17.503,17.5103,118900.0
2009-06-05 12:45:00,23.9,23.92,23.9,23.91,78200.0,17.5103,17.525,17.5103,17.5177,78200.0
2009-06-05 12:50:00,23.9,23.91,23.88,23.9,463600.0,17.5103,17.5177,17.4957,17.5103,463600.0
2009-06-05 12:55:00,23.89,23.92,23.87,23.91,79300.0,17.503,17.525,17.4884,17.5177,79300.0
2009-06-05 13:00:00,23.91,23.92,23.9,23.9,52700.0,17.5177,17.525,17.5103,17.5103,52700.0
2009-06-05 13:05:00,23.91,23.92,23.9,23.9,44200.0,17.5177,17.525,17.5103,17.5103,44200.0
2009-06-05 13:10:00,23.9,23.9,23.84,23.89,158500.0,17.5103,17.5103,17.4664,17.503,158500.0
2009-06-05 13:15:00,23.89,23.89,23.85,23.87,97800.0,17.503,17.503,17.4737,17.4884,97800.0
2009-06-05 13:20:00,23.86,23.88,23.83,23.86,94300.0,17.481,17.4957,17.459,17.481,94300.0
2009-06-05 13:25:00,23.86,23.87,23.85,23.87,24200.0,17.481,17.4884,17.4737,17.4884,24200.0
2009-06-05 13:30:00,23.86,23.89,23.86,23.89,7200.0,17.481,17.503,17.481,17.503,7200.0
2009-06-05 13:35:00,23.88,23.89,23.86,23.86,49500.0,17.4957,17.503,17.481,17.481,49500.0
2009-06-05 13:40:00,23.86,23.91,23.86,23.89,115600.0,17.481,17.5177,17.481,17.503,115600.0
2009-06-05 13:45:00,23.89,23.9,23.89,23.89,15300.0,17.503,17.5103,17.503,17.503,15300.0
2009-06-05 13:50:00,23.89,23.9,23.88,23.89,47200.0,17.503,17.5103,17.4957,17.503,47200.0
2009-06-05 13:55:00,23.89,23.9,23.82,23.85,138600.0,17.503,17.5103,17.4517,17.4737,138600.0
2009-06-05 14:00:00,23.85,23.87,23.81,23.81,72800.0,17.4737,17.4884,17.4444,17.4444,72800.0
2009-06-05 14:05:00,23.8,23.82,23.75,23.76,225900.0,17.4371,17.4517,17.4004,17.4078,225900.0
2009-06-05 14:10:00,23.76,23.79,23.75,23.76,49300.0,17.4078,17.4297,17.4004,17.4078,49300.0
2009-06-05 14:15:00,23.75,23.76,23.7,23.71,70200.0,17.4004,17.4078,17.3638,17.3711,70200.0
2009-06-05 14:20:00,23.71,23.74,23.67,23.74,61500.0,17.3711,17.3931,17.3418,17.3931,61500.0
2009-06-05 14:25:00,23.75,23.75,23.72,23.73,61800.0,17.4004,17.4004,17.3785,17.3858,61800.0
2009-06-05 14:30:00,23.72,23.73,23.67,23.67,85400.0,17.3785,17.3858,17.3418,17.3418,85400.0
2009-06-05 14:35:00,23.68,23.75,23.66,23.72,144600.0,17.3491,17.4004,17.3345,17.3785,144600.0
2009-06-05 14:40:00,23.71,23.78,23.71,23.77,211500.0,17.3711,17.4224,17.3711,17.4151,211500.0
2009-06-05 14:45:00,23.78,23.79,23.75,23.78,63400.0,17.4224,17.4297,17.4004,17.4224,63400.0
2009-06-05 14:50:00,23.78,23.8,23.78,23.79,34400.0,17.4224,17.4371,17.4224,17.4297,34400.0
2009-06-05 14:55:00,23.78,23.82,23.77,23.78,29400.0,17.4224,17.4517,17.4151,17.4224,29400.0
2009-06-05 15:00:00,23.78,23.78,23.74,23.77,67300.0,17.4224,17.4224,17.3931,17.4151,67300.0
2009-06-05 15:05:00,23.77,23.84,23.77,23.79,112600.0,17.4151,17.4664,17.4151,17.4297,112600.0
2009-06-05 15:10:00,23.8,23.82,23.78,23.8,190700.0,17.4371,17.4517,17.4224,17.4371,190700.0
2009-06-05 15:15:00,23.79,23.81,23.75,23.81,145800.0,17.4297,17.4444,17.4004,17.4444,145800.0
2009-06-05 15:20:00,23.8,23.82,23.78,23.8,117600.0,17.4371,17.4517,17.4224,17.4371,117600.0
2009-06-05 15:25:00,23.79,23.8,23.75,23.75,66300.0,17.4297,17.4371,17.4004,17.4004,66300.0
2009-06-05 15:30:00,23.75,23.8,23.74,23.79,80100.0,17.4004,17.4371,17.3931,17.4297,80100.0
2009-06-05 15:35:00,23.8,23.84,23.8,23.84,171200.0,17.4371,17.4664,17.4371,17.4664,171200.0
2009-06-05 15:40:00,23.84,23.86,23.76,23.78,175700.0,17.4664,17.481,17.4078,17.4224,175700.0
2009-06-05 15:45:00,23.78,23.81,23.7,23.72,199900.0,17.4224,17.4444,17.3638,17.3785,199900.0
2009-06-05 15:50:00,23.72,23.76,23.71,23.75,146000.0,17.3785,17.4078,17.3711,17.4004,146000.0
2009-06-05 15:55:00,23.75,23.78,23.73,23.74,532300.0,17.4004,17.4224,17.3858,17.3931,532300.0
2009-06-08 09:30:00,23.72,23.74,23.52,23.55,64300.0,17.3785,17.3931,17.2319,17.2539,64300.0
2009-06-08 09:35:00,23.56,23.57,23.41,23.43,37300.0,17.2612,17.2686,17.1513,17.166,37300.0
2009-06-08 09:40:00,23.43,23.48,23.39,23.39,117900.0,17.166,17.2026,17.1367,17.1367,117900.0
2009-06-08 09:45:00,23.4,23.4,23.35,23.38,222400.0,17.144,17.144,17.1074,17.1294,222400.0
2009-06-08 09:50:00,23.38,23.42,23.37,23.4,166500.0,17.1294,17.1587,17.122,17.144,166500.0
2009-06-08 09:55:00,23.39,23.39,23.34,23.37,355400.0,17.1367,17.1367,17.1,17.122,355400.0
2009-06-08 10:00:00,23.37,23.37,23.33,23.37,47800.0,17.122,17.122,17.0927,17.122,47800.0
2009-06-08 10:05:00,23.38,23.45,23.38,23.44,60800.0,17.1294,17.1806,17.1294,17.1733,60800.0
2009-06-08 10:10:00,23.44,23.45,23.37,23.37,220000.0,17.1733,17.1806,17.122,17.122,220000.0
2009-06-08 10:15:00,23.37,23.38,23.34,23.37,73000.0,17.122,17.1294,17.1,17.122,73000.0
2009-06-08 10:20:00,23.37,23.38,23.35,23.36,63400.0,17.122,17.1294,17.1074,17.1147,63400.0
2009-06-08 10:25:00,23.37,23.41,23.37,23.4,90400.0,17.122,17.1513,17.122,17.144,90400.0
2009-06-08 10:30:00,23.4,23.46,23.39,23.44,80300.0,17.144,17.188,17.1367,17.1733,80300.0
2009-06-08 10:35:00,23.44,23.5,23.44,23.5,50800.0,17.1733,17.2173,17.1733,17.2173,50800.0
2009-06-08 10:40:00,23.51,23.53,23.5,23.51,25800.0,17.2246,17.2393,17.2173,17.2246,25800.0
2009-06-08 10:45:00,23.51,23.53,23.5,23.5,15200.0,17.2246,17.2393,17.2173,17.2173,15200.0
2009-06-08 10:50:00,23.5,23.55,23.5,23.52,30800.0,17.2173,17.2539,17.2173,17.2319,30800.0
2009-06-08 10:55:00,23.52,23.52,23.47,23.47,420900.0,17.2319,17.2319,17.1953,17.1953,420900.0
2009-06-08 11:00:00,23.47,23.5,23.46,23.46,137900.0,17.1953,17.2173,17.188,17.188,137900.0
2009-06-08 11:05:00,23.45,23.49,23.41,23.42,258600.0,17.1806,17.2099,17.1513,17.1587,258600.0
2009-06-08 11:10:00,23.42,23.43,23.41,23.42,111100.0,17.1587,17.166,17.1513,17.1587,111100.0
2009-06-08 11:15:00,23.42,23.46,23.41,23.45,70700.0,17.1587,17.188,17.1513,17.1806,70700.0
2009-06-08 11:20:00,23.45,23.46,23.42,23.44,53500.0,17.1806,17.188,17.1587,17.1733,53500.0
2009-06-08 11:25:00,23.44,23.45,23.39,23.4,65600.0,17.1733,17.1806,17.1367,17.144,65600.0
2009-06-08 11:30:00,23.4,23.4,23.38,23.4,10600.0,17.144,17.144,17.1294,17.144,10600.0
2009-06-08 11:35:00,23.41,23.45,23.4,23.45,78200.0,17.1513,17.1806,17.144,17.1806,78200.0
2009-06-08 11:40:00,23.44,23.45,23.42,23.43,110700.0,17.1733,17.1806,17.1587,17.166,110700.0
2009-06-08 11:45:00,23.43,23.44,23.39,23.4,286300.0,17.166,17.1733,17.1367,17.144,286300.0
2009-06-08 11:50:00,23.4,23.42,23.37,23.39,130400.0,17.144,17.1587,17.122,17.1367,130400.0
2009-06-08 11:55:00,23.39,23.4,23.39,23.4,116900.0,17.1367,17.144,17.1367,17.144,116900.0
2009-06-08 12:00:00,23.4,23.41,23.36,23.36,163000.0,17.144,17.1513,17.1147,17.1147,163000.0
2009-06-08 12:05:00,23.36,23.39,23.36,23.38,79300.0,17.1147,17.1367,17.1147,17.1294,79300.0
2009-06-08 12:10:00,23.37,23.38,23.34,23.35,115400.0,17.122,17.1294,17.1,17.1074,115400.0
2009-06-08 12:15:00,23.35,23.35,23.33,23.35,100800.0,17.1074,17.1074,17.0927,17.1074,100800.0
2009-06-08 12:20:00,23.35,23.35,23.33,23.34,50100.0,17.1074,17.1074,17.0927,17.1,50100.0
2009-06-08 12:25:00,23.34,23.36,23.33,23.35,10000.0,17.1,17.1147,17.0927,17.1074,10000.0
2009-06-08 12:30:00,23.34,23.36,23.32,23.32,31300.0,17.1,17.1147,17.0854,17.0854,31300.0
2009-06-08 12:35:00,23.32,23.38,23.32,23.36,34000.0,17.0854,17.1294,17.0854,17.1147,34000.0
2009-06-08 12:40:00,23.36,23.39,23.36,23.38,27700.0,17.1147,17.1367,17.1147,17.1294,27700.0
2009-06-08 12:45:00,23.37,23.38,23.35,23.35,40200.0,17.122,17.1294,17.1074,17.1074,40200.0
2009-06-08 12:50:00,23.35,23.36,23.35,23.35,11800.0,17.1074,17.1147,17.1074,17.1074,11800.0
2009-06-08 12:55:00,23.36,23.37,23.35,23.36,27100.0,17.1147,17.122,17.1074,17.1147,27100.0
2009-06-08 13:00:00,23.36,23.39,23.36,23.37,43900.0,17.1147,17.1367,17.1147,17.122,43900.0
2009-06-08 13:05:00,23.37,23.41,23.37,23.4,20700.0,17.122,17.1513,17.122,17.144,20700.0
2009-06-08 13:10:00,23.41,23.41,23.37,23.38,10400.0,17.1513,17.1513,17.122,17.1294,10400.0
2009-06-08 13:15:00,23.38,23.42,23.37,23.41,43000.0,17.1294,17.1587,17.122,17.1513,43000.0
2009-06-08 13:20:00,23.41,23.42,23.4,23.41,13600.0,17.1513,17.1587,17.144,17.1513,13600.0
2009-06-08 13:25:00,23.41,23.41,23.38,23.4,6100.0,17.1513,17.1513,17.1294,17.144,6100.0
2009-06-08 13:30:00,23.41,23.42,23.39,23.4,21400.0,17.1513,17.1587,17.1367,17.144,21400.0
2009-06-08 13:35:00,23.41,23.42,23.41,23.41,15500.0,17.1513,17.1587,17.1513,17.1513,15500.0
2009-06-08 13:40:00,23.41,23.44,23.4,23.44,13700.0,17.1513,17.1733,17.144,17.1733,13700.0
2009-06-08 13:45:00,23.44,23.49,23.44,23.49,118800.0,17.1733,17.2099,17.1733,17.2099,118800.0
2009-06-08 13:50:00,23.48,23.48,23.43,23.44,21200.0,17.2026,17.2026,17.166,17.1733,21200.0
2009-06-08 13:55:00,23.44,23.46,23.44,23.46,6800.0,17.1733,17.188,17.1733,17.188,6800.0
2009-06-08 14:00:00,23.45,23.47,23.45,23.47,235900.0,17.1806,17.1953,17.1806,17.1953,235900.0
2009-06-08 14:05:00,23.47,23.48,23.44,23.44,39100.0,17.1953,17.2026,17.1733,17.1733,39100.0
2009-06-08 14:10:00,23.45,23.46,23.43,23.44,46700.0,17.1806,17.188,17.166,17.1733,46700.0
2009-06-08 14:15:00,23.44,23.45,23.43,23.44,8700.0,17.1733,17.1806,17.166,17.1733,8700.0
2009-06-08 14:20:00,23.43,23.45,23.42,23.44,37800.0,17.166,17.1806,17.1587,17.1733,37800.0
2009-06-08 14:25:00,23.45,23.45,23.44,23.45,18200.0,17.1806,17.1806,17.1733,17.1806,18200.0
2009-06-08 14:30:00,23.45,23.49,23.45,23.45,45500.0,17.1806,17.2099,17.1806,17.1806,45500.0
2009-06-08 14:35:00,23.45,23.5,23.45,23.49,26300.0,17.1806,17.2173,17.1806,17.2099,26300.0
2009-06-08 14:40:00,23.49,23.5,23.45,23.45,43300.0,17.2099,17.2173,17.1806,17.1806,43300.0
2009-06-08 14:45:00,23.45,23.5,23.44,23.48,75200.0,17.1806,17.2173,17.1733,17.2026,75200.0
2009-06-08 14:50:00,23.49,23.5,23.45,23.45,38000.0,17.2099,17.2173,17.1806,17.1806,38000.0
2009-06-08 14:55:00,23.46,23.5,23.46,23.49,14700.0,17.188,17.2173,17.188,17.2099,14700.0
2009-06-08 15:00:00,23.49,23.54,23.49,23.51,30400.0,17.2099,17.2466,17.2099,17.2246,30400.0
2009-06-08 15:05:00,23.51,23.53,23.49,23.53,23200.0,17.2246,17.2393,17.2099,17.2393,23200.0
2009-06-08 15:10:00,23.53,23.56,23.51,23.53,37900.0,17.2393,17.2612,17.2246,17.2393,37900.0
2009-06-08 15:15:00,23.53,23.62,23.52,23.61,193600.0,17.2393,17.3052,17.2319,17.2979,193600.0
2009-06-08 15:20:00,23.61,23.79,23.61,23.75,492500.0,17.2979,17.4297,17.2979,17.4004,492500.0
2009-06-08 15:25:00,23.75,23.77,23.73,23.75,148200.0,17.4004,17.4151,17.3858,17.4004,148200.0
2009-06-08 15:30:00,23.75,23.89,23.75,23.86,457800.0,17.4004,17.503,17.4004,17.481,457800.0
2009-06-08 15:35:00,23.86,23.92,23.8,23.8,289400.0,17.481,17.525,17.4371,17.4371,289400.0
2009-06-08 15:40:00,23.81,23.84,23.78,23.78,291000.0,17.4444,17.4664,17.4224,17.4224,291000.0
2009-06-08 15:45:00,23.78,23.83,23.77,23.79,263600.0,17.4224,17.459,17.4151,17.4297,263600.0
2009-06-08 15:50:00,23.79,23.83,23.75,23.76,382200.0,17.4297,17.459,17.4004,17.4078,382200.0
2009-06-08 15:55:00,23.75,23.79,23.7,23.75,408000.0,17.4004,17.4297,17.3638,17.4004,408000.0
2009-06-09 09:30:00,23.84,23.84,23.64,23.72,80500.0,17.4664,17.4664,17.3198,17.3785,80500.0
2009-06-09 09:35:00,23.73,23.85,23.73,23.79,262000.0,17.3858,17.4737,17.3858,17.4297,262000.0
2009-06-09 09:40:00,23.79,23.87,23.75,23.81,112600.0,17.4297,17.4884,17.4004,17.4444,112600.0
2009-06-09 09:45:00,23.82,23.87,23.79,23.83,128600.0,17.4517,17.4884,17.4297,17.459,128600.0
2009-06-09 09:50:00,23.83,23.83,23.74,23.78,233800.0,17.459,17.459,17.3931,17.4224,233800.0
2009-06-09 09:55:00,23.77,23.78,23.66,23.66,58500.0,17.4151,17.4224,17.3345,17.3345,58500.0
2009-06-09 10:00:00,23.66,23.71,23.61,23.62,155300.0,17.3345,17.3711,17.2979,17.3052,155300.0
2009-06-09 10:05:00,23.62,23.66,23.6,23.65,165800.0,17.3052,17.3345,17.2905,17.3272,165800.0
2009-06-09 10:10:00,23.64,23.68,23.61,23.65,116100.0,17.3198,17.3491,17.2979,17.3272,116100.0
2009-06-09 10:15:00,23.65,23.67,23.6,23.62,155800.0,17.3272,17.3418,17.2905,17.3052,155800.0
2009-06-09 10:20:00,23.62,23.62,23.57,23.58,73600.0,17.3052,17.3052,17.2686,17.2759,73600.0
2009-06-09 10:25:00,23.58,23.58,23.55,23.56,71700.0,17.2759,17.2759,17.2539,17.2612,71700.0
2009-06-09 10:30:00,23.57,23.59,23.55,23.59,82200.0,17.2686,17.2832,17.2539,17.2832,82200.0
2009-06-09 10:35:00,23.6,23.61,23.58,23.6,55600.0,17.2905,17.2979,17.2759,17.2905,55600.0
2009-06-09 10:40:00,23.6,23.65,23.6,23.64,91400.0,17.2905,17.3272,17.2905,17.3198,91400.0
2009-06-09 10:45:00,23.64,23.64,23.57,23.57,193900.0,17.3198,17.3198,17.2686,17.2686,193900.0
2009-06-09 10:50:00,23.57,23.57,23.53,23.54,171600.0,17.2686,17.2686,17.2393,17.2466,171600.0
2009-06-09 10:55:00,23.53,23.57,23.53,23.57,28700.0,17.2393,17.2686,17.2393,17.2686,28700.0
2009-06-09 11:00:00,23.56,23.56,23.52,23.54,50500.0,17.2612,17.2612,17.2319,17.2466,50500.0
2009-06-09 11:05:00,23.54,23.55,23.52,23.54,56400.0,17.2466,17.2539,17.2319,17.2466,56400.0
2009-06-09 11:10:00,23.54,23.56,23.53,23.53,47000.0,17.2466,17.2612,17.2393,17.2393,47000.0
2009-06-09 11:15:00,23.53,23.55,23.53,23.53,20700.0,17.2393,17.2539,17.2393,17.2393,20700.0
2009-06-09 11:20:00,23.53,23.54,23.51,23.54,14400.0,17.2393,17.2466,17.2246,17.2466,14400.0
2009-06-09 11:25:00,23.55,23.55,23.52,23.52,25900.0,17.2539,17.2539,17.2319,17.2319,25900.0
2009-06-09 11:30:00,23.52,23.54,23.52,23.53,24800.0,17.2319,17.2466,17.2319,17.2393,24800.0
2009-06-09 11:35:00,23.53,23.53,23.51,23.52,23100.0,17.2393,17.2393,17.2246,17.2319,23100.0
2009-06-09 11:40:00,23.52,23.52,23.52,23.52,4100.0,17.2319,17.2319,17.2319,17.2319,4100.0
2009-06-09 11:45:00,23.53,23.53,23.49,23.5,62500.0,17.2393,17.2393,17.2099,17.2173,62500.0
2009-06-09 11:50:00,23.5,23.5,23.49,23.5,17400.0,17.2173,17.2173,17.2099,17.2173,17400.0
2009-06-09 11:55:00,23.5,23.51,23.49,23.5,26400.0,17.2173,17.2246,17.2099,17.2173,26400.0
2009-06-09 12:00:00,23.5,23.5,23.5,23.5,600.0,17.2173,17.2173,17.2173,17.2173,600.0
2009-06-09 12:05:00,23.5,23.55,23.5,23.55,30100.0,17.2173,17.2539,17.2173,17.2539,30100.0
2009-06-09 12:10:00,23.54,23.55,23.54,23.54,10000.0,17.2466,17.2539,17.2466,17.2466,10000.0
2009-06-09 12:15:00,23.54,23.55,23.53,23.54,38900.0,17.2466,17.2539,17.2393,17.2466,38900.0
2009-06-09 12:20:00,23.54,23.58,23.53,23.56,208300.0,17.2466,17.2759,17.2393,17.2612,208300.0
2009-06-09 12:25:00,23.57,23.62,23.57,23.62,58700.0,17.2686,17.3052,17.2686,17.3052,58700.0
2009-06-09 12:30:00,23.62,23.63,23.61,23.63,197700.0,17.3052,17.3125,17.2979,17.3125,197700.0
2009-06-09 12:35:00,23.64,23.64,23.63,23.63,264300.0,17.3198,17.3198,17.3125,17.3125,264300.0
2009-06-09 12:40:00,23.64,23.64,23.59,23.6,142900.0,17.3198,17.3198,17.2832,17.2905,142900.0
2009-06-09 12:45:00,23.6,23.64,23.6,23.63,180500.0,17.2905,17.3198,17.2905,17.3125,180500.0
2009-06-09 12:50:00,23.63,23.63,23.6,23.62,146500.0,17.3125,17.3125,17.2905,17.3052,146500.0
2009-06-09 12:55:00,23.62,23.62,23.61,23.61,36800.0,17.3052,17.3052,17.2979,17.2979,36800.0
2009-06-09 13:00:00,23.62,23.68,23.61,23.67,95300.0,17.3052,17.3491,17.2979,17.3418,95300.0
2009-06-09 13:05:00,23.67,23.67,23.63,23.63,241600.0,17.3418,17.3418,17.3125,17.3125,241600.0
2009-06-09 13:10:00,23.63,23.63,23.57,23.58,86500.0,17.3125,17.3125,17.2686,17.2759,86500.0
2009-06-09 13:15:00,23.58,23.6,23.58,23.59,108400.0,17.2759,17.2905,17.2759,17.2832,108400.0
2009-06-09 13:20:00,23.59,23.6,23.57,23.57,43900.0,17.2832,17.2905,17.2686,17.2686,43900.0
2009-06-09 13:25:00,23.58,23.63,23.58,23.63,98300.0,17.2759,17.3125,17.2759,17.3125,98300.0
2009-06-09 13:30:00,23.62,23.62,23.58,23.62,205000.0,17.3052,17.3052,17.2759,17.3052,205000.0
2009-06-09 13:35:00,23.61,23.63,23.58,23.63,184900.0,17.2979,17.3125,17.2759,17.3125,184900.0
2009-06-09 13:40:00,23.64,23.64,23.6,23.61,307400.0,17.3198,17.3198,17.2905,17.2979,307400.0
2009-06-09 13:45:00,23.62,23.62,23.59,23.6,36400.0,17.3052,17.3052,17.2832,17.2905,36400.0
2009-06-09 13:50:00,23.6,23.64,23.6,23.63,28400.0,17.2905,17.3198,17.2905,17.3125,28400.0
2009-06-09 13:55:00,23.64,23.69,23.63,23.68,49600.0,17.3198,17.3565,17.3125,17.3491,49600.0
2009-06-09 14:00:00,23.69,23.7,23.67,23.69,167900.0,17.3565,17.3638,17.3418,17.3565,167900.0
2009-06-09 14:05:00,23.69,23.71,23.69,23.7,178900.0,17.3565,17.3711,17.3565,17.3638,178900.0
2009-06-09 14:10:00,23.7,23.7,23.67,23.7,77500.0,17.3638,17.3638,17.3418,17.3638,77500.0
2009-06-09 14:15:00,23.7,23.73,23.7,23.73,134200.0,17.3638,17.3858,17.3638,17.3858,134200.0
2009-06-09 14:20:00,23.74,23.75,23.7,23.71,171900.0,17.3931,17.4004,17.3638,17.3711,171900.0
2009-06-09 14:25:00,23.71,23.74,23.7,23.73,60900.0,17.3711,17.3931,17.3638,17.3858,60900.0
2009-06-09 14:30:00,23.74,23.78,23.74,23.77,263500.0,17.3931,17.4224,17.3931,17.4151,263500.0
2009-06-09 14:35:00,23.76,23.78,23.73,23.74,92900.0,17.4078,17.4224,17.3858,17.3931,92900.0
2009-06-09 14:40:00,23.75,23.79,23.72,23.73,100200.0,17.4004,17.4297,17.3785,17.3858,100200.0
2009-06-09 14:45:00,23.73,23.73,23.7,23.71,72200.0,17.3858,17.3858,17.3638,17.3711,72200.0
2009-06-09 14:50:00,23.71,23.74,23.7,23.7,70300.0,17.3711,17.3931,17.3638,17.3638,70300.0
2009-06-09 14:55:00,23.7,23.72,23.69,23.71,83800.0,17.3638,17.3785,17.3565,17.3711,83800.0
2009-06-09 15:00:00,23.72,23.74,23.69,23.69,63900.0,17.3785,17.3931,17.3565,17.3565,63900.0
2009-06-09 15:05:00,23.69,23.72,23.69,23.7,70100.0,17.3565,17.3785,17.3565,17.3638,70100.0
2009-06-09 15:10:00,23.69,23.7,23.66,23.68,53400.0,17.3565,17.3638,17.3345,17.3491,53400.0
2009-06-09 15:15:00,23.69,23.69,23.64,23.68,187300.0,17.3565,17.3565,17.3198,17.3491,187300.0
2009-06-09 15:20:00,23.68,23.68,23.63,23.65,199100.0,17.3491,17.3491,17.3125,17.3272,199100.0
2009-06-09 15:25:00,23.65,23.68,23.65,23.67,75200.0,17.3272,17.3491,17.3272,17.3418,75200.0
2009-06-09 15:30:00,23.66,23.69,23.64,23.69,379600.0,17.3345,17.3565,17.3198,17.3565,379600.0
2009-06-09 15:35:00,23.69,23.74,23.68,23.73,160000.0,17.3565,17.3931,17.3491,17.3858,160000.0
2009-06-09 15:40:00,23.73,23.75,23.7,23.74,156700.0,17.3858,17.4004,17.3638,17.3931,156700.0
2009-06-09 15:45:00,23.75,23.75,23.67,23.71,319900.0,17.4004,17.4004,17.3418,17.3711,319900.0
2009-06-09 15:50:00,23.71,23.74,23.7,23.71,398700.0,17.3711,17.3931,17.3638,17.3711,398700.0
2009-06-09 15:55:00,23.72,23.73,23.69,23.71,681000.0,17.3785,17.3858,17.3565,17.3711,681000.0
2009-06-10 09:30:00,24.09,24.13,23.85,23.92,79800.0,17.6495,17.6788,17.4737,17.525,79800.0
2009-06-10 09:35:00,23.93,23.93,23.88,23.89,128400.0,17.5323,17.5323,17.4957,17.503,128400.0
2009-06-10 09:40:00,23.89,23.89,23.8,23.82,166400.0,17.503,17.503,17.4371,17.4517,166400.0
2009-06-10 09:45:00,23.81,23.81,23.73,23.73,167600.0,17.4444,17.4444,17.3858,17.3858,167600.0
2009-06-10 09:50:00,23.73,23.77,23.69,23.71,497900.0,17.3858,17.4151,17.3565,17.3711,497900.0
2009-06-10 09:55:00,23.71,23.8,23.71,23.8,517600.0,17.3711,17.4371,17.3711,17.4371,517600.0
2009-06-10 10:00:00,23.79,23.81,23.65,23.65,201800.0,17.4297,17.4444,17.3272,17.3272,201800.0
2009-06-10 10:05:00,23.65,23.69,23.63,23.66,221900.0,17.3272,17.3565,17.3125,17.3345,221900.0
2009-06-10 10:10:00,23.66,23.68,23.53,23.55,1649300.0,17.3345,17.3491,17.2393,17.2539,1649300.0
2009-06-10 10:15:00,23.54,23.58,23.53,23.55,415400.0,17.2466,17.2759,17.2393,17.2539,415400.0
2009-06-10 10:20:00,23.56,23.59,23.55,23.56,311500.0,17.2612,17.2832,17.2539,17.2612,311500.0
2009-06-10 10:25:00,23.57,23.58,23.55,23.57,168300.0,17.2686,17.2759,17.2539,17.2686,168300.0
2009-06-10 10:30:00,23.57,23.58,23.54,23.57,233400.0,17.2686,17.2759,17.2466,17.2686,233400.0
2009-06-10 10:35:00,23.57,23.59,23.52,23.53,1268900.0,17.2686,17.2832,17.2319,17.2393,1268900.0
2009-06-10 10:40:00,23.54,23.54,23.52,23.53,44100.0,17.2466,17.2466,17.2319,17.2393,44100.0
2009-06-10 10:45:00,23.53,23.53,23.42,23.44,384000.0,17.2393,17.2393,17.1587,17.1733,384000.0
2009-06-10 10:50:00,23.44,23.46,23.43,23.46,77300.0,17.1733,17.188,17.166,17.188,77300.0
2009-06-10 10:55:00,23.46,23.48,23.45,23.47,43300.0,17.188,17.2026,17.1806,17.1953,43300.0
2009-06-10 11:00:00,23.46,23.47,23.41,23.44,56000.0,17.188,17.1953,17.1513,17.1733,56000.0
2009-06-10 11:05:00,23.44,23.45,23.43,23.44,23700.0,17.1733,17.1806,17.166,17.1733,23700.0
2009-06-10 11:10:00,23.43,23.46,23.4,23.41,603800.0,17.166,17.188,17.144,17.1513,603800.0
2009-06-10 11:15:00,23.41,23.41,23.37,23.4,68800.0,17.1513,17.1513,17.122,17.144,68800.0
2009-06-10 11:20:00,23.41,23.43,23.39,23.43,54400.0,17.1513,17.166,17.1367,17.166,54400.0
2009-06-10 11:25:00,23.44,23.44,23.42,23.44,37300.0,17.1733,17.1733,17.1587,17.1733,37300.0
2009-06-10 11:30:00,23.44,23.44,23.43,23.43,8300.0,17.1733,17.1733,17.166,17.166,8300.0
2009-06-10 11:35:00,23.44,23.44,23.41,23.42,34700.0,17.1733,17.1733,17.1513,17.1587,34700.0
2009-06-10 11:40:00,23.42,23.43,23.42,23.43,25100.0,17.1587,17.166,17.1587,17.166,25100.0
2009-06-10 11:45:00,23.42,23.43,23.41,23.42,35200.0,17.1587,17.166,17.1513,17.1587,35200.0
2009-06-10 11:50:00,23.42,23.44,23.42,23.44,18700.0,17.1587,17.1733,17.1587,17.1733,18700.0
2009-06-10 11:55:00,23.44,23.44,23.42,23.43,20800.0,17.1733,17.1733,17.1587,17.166,20800.0
2009-06-10 12:00:00,23.42,23.46,23.41,23.45,75800.0,17.1587,17.188,17.1513,17.1806,75800.0
2009-06-10 12:05:00,23.44,23.45,23.43,23.44,30500.0,17.1733,17.1806,17.166,17.1733,30500.0
2009-06-10 12:10:00,23.44,23.49,23.44,23.49,42500.0,17.1733,17.2099,17.1733,17.2099,42500.0
2009-06-10 12:15:00,23.49,23.53,23.48,23.53,39600.0,17.2099,17.2393,17.2026,17.2393,39600.0
2009-06-10 12:20:00,23.53,23.54,23.47,23.48,52700.0,17.2393,17.2466,17.1953,17.2026,52700.0
2009-06-10 12:25:00,23.48,23.5,23.48,23.49,54300.0,17.2026,17.2173,17.2026,17.2099,54300.0
2009-06-10 12:30:00,23.5,23.5,23.45,23.48,45900.0,17.2173,17.2173,17.1806,17.2026,45900.0
2009-06-10 12:35:00,23.48,23.51,23.47,23.51,19300.0,17.2026,17.2246,17.1953,17.2246,19300.0
2009-06-10 12:40:00,23.5,23.51,23.48,23.49,24200.0,17.2173,17.2246,17.2026,17.2099,24200.0
2009-06-10 12:45:00,23.49,23.49,23.46,23.46,30300.0,17.2099,17.2099,17.188,17.188,30300.0
2009-06-10 12:50:00,23.46,23.51,23.46,23.49,24000.0,17.188,17.2246,17.188,17.2099,24000.0
2009-06-10 12:55:00,23.5,23.52,23.49,23.5,50600.0,17.2173,17.2319,17.2099,17.2173,50600.0
2009-06-10 13:00:00,23.49,23.5,23.4,23.4,158000.0,17.2099,17.2173,17.144,17.144,158000.0
2009-06-10 13:05:00,23.39,23.4,23.32,23.34,78200.0,17.1367,17.144,17.0854,17.1,78200.0
2009-06-10 13:10:00,23.35,23.37,23.34,23.35,22100.0,17.1074,17.122,17.1,17.1074,22100.0
2009-06-10 13:15:00,23.35,23.36,23.34,23.34,20100.0,17.1074,17.1147,17.1,17.1,20100.0
2009-06-10 13:20:00,23.33,23.34,23.31,23.33,126600.0,17.0927,17.1,17.0781,17.0927,126600.0
2009-06-10 13:25:00,23.34,23.34,23.3,23.3,71300.0,17.1,17.1,17.0707,17.0707,71300.0
2009-06-10 13:30:00,23.29,23.3,23.27,23.28,39100.0,17.0634,17.0707,17.0488,17.0561,39100.0
2009-06-10 13:35:00,23.28,23.28,23.23,23.23,34200.0,17.0561,17.0561,17.0195,17.0195,34200.0
2009-06-10 13:40:00,23.24,23.25,23.2,23.2,106700.0,17.0268,17.0341,16.9975,16.9975,106700.0
2009-06-10 13:45:00,23.21,23.22,23.17,23.19,90200.0,17.0048,17.0121,16.9755,16.9902,90200.0
2009-06-10 13:50:00,23.18,23.22,23.18,23.19,105300.0,16.9828,17.0121,16.9828,16.9902,105300.0
2009-06-10 13:55:00,23.18,23.23,23.18,23.21,90200.0,16.9828,17.0195,16.9828,17.0048,90200.0
2009-06-10 14:00:00,23.21,23.22,23.17,23.21,86200.0,17.0048,17.0121,16.9755,17.0048,86200.0
2009-06-10 14:05:00,23.22,23.24,23.17,23.24,63200.0,17.0121,17.0268,16.9755,17.0268,63200.0
2009-06-10 14:10:00,23.25,23.3,23.24,23.3,43800.0,17.0341,17.0707,17.0268,17.0707,43800.0
2009-06-10 14:15:00,23.3,23.3,23.28,23.29,13800.0,17.0707,17.0707,17.0561,17.0634,13800.0
2009-06-10 14:20:00,23.3,23.32,23.29,23.29,30900.0,17.0707,17.0854,17.0634,17.0634,30900.0
2009-06-10 14:25:00,23.29,23.33,23.27,23.3,64900.0,17.0634,17.0927,17.0488,17.0707,64900.0
2009-06-10 14:30:00,23.31,23.32,23.27,23.31,65600.0,17.0781,17.0854,17.0488,17.0781,65600.0
2009-06-10 14:35:00,23.32,23.38,23.32,23.34,80100.0,17.0854,17.1294,17.0854,17.1,80100.0
2009-06-10 14:40:00,23.33,23.36,23.32,23.36,109000.0,17.0927,17.1147,17.0854,17.1147,109000.0
2009-06-10 14:45:00,23.35,23.38,23.34,23.36,25200.0,17.1074,17.1294,17.1,17.1147,25200.0
2009-06-10 14:50:00,23.37,23.42,23.34,23.39,66900.0,17.122,17.1587,17.1,17.1367,66900.0
2009-06-10 14:55:00,23.4,23.43,23.38,23.4,24600.0,17.144,17.166,17.1294,17.144,24600.0
2009-06-10 15:00:00,23.4,23.41,23.36,23.38,29800.0,17.144,17.1513,17.1147,17.1294,29800.0
2009-06-10 15:05:00,23.38,23.38,23.32,23.33,55600.0,17.1294,17.1294,17.0854,17.0927,55600.0
2009-06-10 15:10:00,23.33,23.37,23.31,23.34,54200.0,17.0927,17.122,17.0781,17.1,54200.0
2009-06-10 15:15:00,23.35,23.36,23.31,23.34,92400.0,17.1074,17.1147,17.0781,17.1,92400.0
2009-06-10 15:20:00,23.35,23.39,23.34,23.36,71100.0,17.1074,17.1367,17.1,17.1147,71100.0
2009-06-10 15:25:00,23.36,23.38,23.32,23.35,199100.0,17.1147,17.1294,17.0854,17.1074,199100.0
2009-06-10 15:30:00,23.35,23.45,23.34,23.43,340000.0,17.1074,17.1806,17.1,17.166,340000.0
2009-06-10 15:35:00,23.43,23.48,23.42,23.46,453100.0,17.166,17.2026,17.1587,17.188,453100.0
2009-06-10 15:40:00,23.46,23.51,23.42,23.5,412500.0,17.188,17.2246,17.1587,17.2173,412500.0
2009-06-10 15:45:00,23.51,23.53,23.48,23.51,269700.0,17.2246,17.2393,17.2026,17.2246,269700.0
2009-06-10 15:50:00,23.51,23.55,23.46,23.54,270200.0,17.2246,17.2539,17.188,17.2466,270200.0
2009-06-10 15:55:00,23.53,23.58,23.52,23.58,666000.0,17.2393,17.2759,17.2319,17.2759,666000.0
2009-06-11 09:30:00,23.51,23.72,23.51,23.72,90500.0,17.2246,17.3785,17.2246,17.3785,90500.0
2009-06-11 09:35:00,23.71,23.73,23.63,23.63,169000.0,17.3711,17.3858,17.3125,17.3125,169000.0
2009-06-11 09:40:00,23.63,23.66,23.62,23.64,35800.0,17.3125,17.3345,17.3052,17.3198,35800.0
2009-06-11 09:45:00,23.65,23.75,23.65,23.72,2290800.0,17.3272,17.4004,17.3272,17.3785,2290800.0
2009-06-11 09:50:00,23.72,23.75,23.72,23.74,116000.0,17.3785,17.4004,17.3785,17.3931,116000.0
2009-06-11 09:55:00,23.74,23.76,23.72,23.72,88300.0,17.3931,17.4078,17.3785,17.3785,88300.0
2009-06-11 10:00:00,23.72,23.74,23.7,23.71,106000.0,17.3785,17.3931,17.3638,17.3711,106000.0
2009-06-11 10:05:00,23.71,23.76,23.7,23.74,79900.0,17.3711,17.4078,17.3638,17.3931,79900.0
2009-06-11 10:10:00,23.74,23.78,23.74,23.78,50700.0,17.3931,17.4224,17.3931,17.4224,50700.0
2009-06-11 10:15:00,23.77,23.82,23.77,23.79,126400.0,17.4151,17.4517,17.4151,17.4297,126400.0
2009-06-11 10:20:00,23.79,23.81,23.73,23.77,86400.0,17.4297,17.4444,17.3858,17.4151,86400.0
2009-06-11 10:25:00,23.77,23.78,23.73,23.74,42600.0,17.4151,17.4224,17.3858,17.3931,42600.0
2009-06-11 10:30:00,23.74,23.75,23.66,23.67,212500.0,17.3931,17.4004,17.3345,17.3418,212500.0
2009-06-11 10:35:00,23.67,23.68,23.65,23.68,70000.0,17.3418,17.3491,17.3272,17.3491,70000.0
2009-06-11 10:40:00,23.67,23.68,23.64,23.65,36200.0,17.3418,17.3491,17.3198,17.3272,36200.0
2009-06-11 10:45:00,23.65,23.68,23.64,23.68,38600.0,17.3272,17.3491,17.3198,17.3491,38600.0
2009-06-11 10:50:00,23.69,23.69,23.66,23.67,46500.0,17.3565,17.3565,17.3345,17.3418,46500.0
2009-06-11 10:55:00,23.66,23.67,23.61,23.62,174700.0,17.3345,17.3418,17.2979,17.3052,174700.0
2009-06-11 11:00:00,23.62,23.62,23.58,23.6,102400.0,17.3052,17.3052,17.2759,17.2905,102400.0
2009-06-11 11:05:00,23.6,23.61,23.57,23.58,39900.0,17.2905,17.2979,17.2686,17.2759,39900.0
2009-06-11 11:10:00,23.57,23.6,23.56,23.57,707000.0,17.2686,17.2905,17.2612,17.2686,707000.0
2009-06-11 11:15:00,23.57,23.64,23.57,23.63,110500.0,17.2686,17.3198,17.2686,17.3125,110500.0
2009-06-11 11:20:00,23.62,23.65,23.61,23.65,79200.0,17.3052,17.3272,17.2979,17.3272,79200.0
2009-06-11 11:25:00,23.65,23.67,23.63,23.66,107000.0,17.3272,17.3418,17.3125,17.3345,107000.0
2009-06-11 11:30:00,23.66,23.67,23.65,23.65,51200.0,17.3345,17.3418,17.3272,17.3272,51200.0
2009-06-11 11:35:00,23.64,23.65,23.62,23.63,32800.0,17.3198,17.3272,17.3052,17.3125,32800.0
2009-06-11 11:40:00,23.62,23.65,23.59,23.6,72000.0,17.3052,17.3272,17.2832,17.2905,72000.0
2009-06-11 11:45:00,23.59,23.63,23.59,23.62,17600.0,17.2832,17.3125,17.2832,17.3052,17600.0
2009-06-11 11:50:00,23.61,23.64,23.6,23.64,31300.0,17.2979,17.3198,17.2905,17.3198,31300.0
2009-06-11 11:55:00,23.65,23.67,23.63,23.63,64300.0,17.3272,17.3418,17.3125,17.3125,64300.0
2009-06-11 12:00:00,23.63,23.63,23.59,23.62,126800.0,17.3125,17.3125,17.2832,17.3052,126800.0
2009-06-11 12:05:00,23.62,23.63,23.57,23.59,98900.0,17.3052,17.3125,17.2686,17.2832,98900.0
2009-06-11 12:10:00,23.58,23.6,23.54,23.55,91300.0,17.2759,17.2905,17.2466,17.2539,91300.0
2009-06-11 12:15:00,23.55,23.57,23.54,23.56,120900.0,17.2539,17.2686,17.2466,17.2612,120900.0
2009-06-11 12:20:00,23.57,23.6,23.56,23.6,121100.0,17.2686,17.2905,17.2612,17.2905,121100.0
2009-06-11 12:25:00,23.6,23.6,23.57,23.57,35400.0,17.2905,17.2905,17.2686,17.2686,35400.0
2009-06-11 12:30:00,23.57,23.62,23.57,23.62,65300.0,17.2686,17.3052,17.2686,17.3052,65300.0
2009-06-11 12:35:00,23.61,23.61,23.58,23.59,162000.0,17.2979,17.2979,17.2759,17.2832,162000.0
2009-06-11 12:40:00,23.6,23.63,23.59,23.62,45600.0,17.2905,17.3125,17.2832,17.3052,45600.0
2009-06-11 12:45:00,23.61,23.63,23.6,23.6,81800.0,17.2979,17.3125,17.2905,17.2905,81800.0
2009-06-11 12:50:00,23.6,23.63,23.59,23.62,99100.0,17.2905,17.3125,17.2832,17.3052,99100.0
2009-06-11 12:55:00,23.63,23.67,23.63,23.66,133800.0,17.3125,17.3418,17.3125,17.3345,133800.0
2009-06-11 13:00:00,23.66,23.75,23.66,23.7,126000.0,17.3345,17.4004,17.3345,17.3638,126000.0
2009-06-11 13:05:00,23.71,23.71,23.68,23.68,80500.0,17.3711,17.3711,17.3491,17.3491,80500.0
2009-06-11 13:10:00,23.68,23.72,23.68,23.69,188600.0,17.3491,17.3785,17.3491,17.3565,188600.0
2009-06-11 13:15:00,23.68,23.73,23.68,23.73,127300.0,17.3491,17.3858,17.3491,17.3858,127300.0
2009-06-11 13:20:00,23.71,23.78,23.71,23.78,45000.0,17.3711,17.4224,17.3711,17.4224,45000.0
2009-06-11 13:25:00,23.78,23.83,23.76,23.82,80300.0,17.4224,17.459,17.4078,17.4517,80300.0
2009-06-11 13:30:00,23.83,23.85,23.82,23.83,66400.0,17.459,17.4737,17.4517,17.459,66400.0
2009-06-11 13:35:00,23.83,23.83,23.78,23.79,136500.0,17.459,17.459,17.4224,17.4297,136500.0
2009-06-11 13:40:00,23.78,23.78,23.75,23.77,26800.0,17.4224,17.4224,17.4004,17.4151,26800.0
2009-06-11 13:45:00,23.76,23.79,23.75,23.76,56600.0,17.4078,17.4297,17.4004,17.4078,56600.0
2009-06-11 13:50:00,23.76,23.76,23.73,23.74,64400.0,17.4078,17.4078,17.3858,17.3931,64400.0
2009-06-11 13:55:00,23.74,23.75,23.73,23.74,26100.0,17.3931,17.4004,17.3858,17.3931,26100.0
2009-06-11 14:00:00,23.73,23.74,23.7,23.72,33200.0,17.3858,17.3931,17.3638,17.3785,33200.0
2009-06-11 14:05:00,23.72,23.74,23.69,23.7,35700.0,17.3785,17.3931,17.3565,17.3638,35700.0
2009-06-11 14:10:00,23.7,23.72,23.68,23.72,153700.0,17.3638,17.3785,17.3491,17.3785,153700.0
2009-06-11 14:15:00,23.72,23.76,23.71,23.75,162600.0,17.3785,17.4078,17.3711,17.4004,162600.0
2009-06-11 14:20:00,23.74,23.76,23.72,23.74,75100.0,17.3931,17.4078,17.3785,17.3931,75100.0
2009-06-11 14:25:00,23.73,23.75,23.73,23.75,11800.0,17.3858,17.4004,17.3858,17.4004,11800.0
2009-06-11 14:30:00,23.76,23.77,23.74,23.75,24300.0,17.4078,17.4151,17.3931,17.4004,24300.0
2009-06-11 14:35:00,23.75,23.75,23.66,23.68,123000.0,17.4004,17.4004,17.3345,17.3491,123000.0
2009-06-11 14:40:00,23.68,23.68,23.66,23.67,17900.0,17.3491,17.3491,17.3345,17.3418,17900.0
2009-06-11 14:45:00,23.68,23.71,23.66,23.69,62500.0,17.3491,17.3711,17.3345,17.3565,62500.0
2009-06-11 14:50:00,23.69,23.73,23.67,23.73,36000.0,17.3565,17.3858,17.3418,17.3858,36000.0
2009-06-11 14:55:00,23.72,23.77,23.72,23.76,72100.0,17.3785,17.4151,17.3785,17.4078,72100.0
2009-06-11 15:00:00,23.75,23.76,23.71,23.73,85100.0,17.4004,17.4078,17.3711,17.3858,85100.0
2009-06-11 15:05:00,23.73,23.77,23.72,23.74,37000.0,17.3858,17.4151,17.3785,17.3931,37000.0
2009-06-11 15:10:00,23.74,23.75,23.71,23.73,53200.0,17.3931,17.4004,17.3711,17.3858,53200.0
2009-06-11 15:15:00,23.73,23.77,23.72,23.73,75100.0,17.3858,17.4151,17.3785,17.3858,75100.0
2009-06-11 15:20:00,23.73,23.74,23.69,23.72,97600.0,17.3858,17.3931,17.3565,17.3785,97600.0
2009-06-11 15:25:00,23.73,23.73,23.67,23.67,57400.0,17.3858,17.3858,17.3418,17.3418,57400.0
2009-06-11 15:30:00,23.68,23.68,23.58,23.62,180700.0,17.3491,17.3491,17.2759,17.3052,180700.0
2009-06-11 15:35:00,23.62,23.67,23.61,23.63,125500.0,17.3052,17.3418,17.2979,17.3125,125500.0
2009-06-11 15:40:00,23.63,23.67,23.61,23.62,193100.0,17.3125,17.3418,17.2979,17.3052,193100.0
2009-06-11 15:45:00,23.62,23.68,23.61,23.64,294700.0,17.3052,17.3491,17.2979,17.3198,294700.0
2009-06-11 15:50:00,23.64,23.66,23.58,23.6,217100.0,17.3198,17.3345,17.2759,17.2905,217100.0
2009-06-11 15:55:00,23.6,23.6,23.5,23.54,568800.0,17.2905,17.2905,17.2173,17.2466,568800.0
2009-06-12 09:30:00,23.53,23.53,23.35,23.42,67600.0,17.2393,17.2393,17.1074,17.1587,67600.0
2009-06-12 09:35:00,23.39,23.4,23.34,23.38,35900.0,17.1367,17.144,17.1,17.1294,35900.0
2009-06-12 09:40:00,23.4,23.4,23.33,23.33,510000.0,17.144,17.144,17.0927,17.0927,510000.0
2009-06-12 09:45:00,23.34,23.39,23.33,23.37,200000.0,17.1,17.1367,17.0927,17.122,200000.0
2009-06-12 09:50:00,23.37,23.43,23.37,23.4,151700.0,17.122,17.166,17.122,17.144,151700.0
2009-06-12 09:55:00,23.41,23.41,23.27,23.3,161100.0,17.1513,17.1513,17.0488,17.0707,161100.0
2009-06-12 10:00:00,23.29,23.29,23.24,23.27,176200.0,17.0634,17.0634,17.0268,17.0488,176200.0
2009-06-12 10:05:00,23.27,23.27,23.23,23.25,69300.0,17.0488,17.0488,17.0195,17.0341,69300.0
2009-06-12 10:10:00,23.25,23.3,23.23,23.29,231700.0,17.0341,17.0707,17.0195,17.0634,231700.0
2009-06-12 10:15:00,23.29,23.36,23.28,23.34,134600.0,17.0634,17.1147,17.0561,17.1,134600.0
2009-06-12 10:20:00,23.34,23.38,23.34,23.36,62700.0,17.1,17.1294,17.1,17.1147,62700.0
2009-06-12 10:25:00,23.36,23.36,23.33,23.33,97100.0,17.1147,17.1147,17.0927,17.0927,97100.0
2009-06-12 10:30:00,23.33,23.34,23.31,23.34,51200.0,17.0927,17.1,17.0781,17.1,51200.0
2009-06-12 10:35:00,23.34,23.39,23.33,23.38,50700.0,17.1,17.1367,17.0927,17.1294,50700.0
2009-06-12 10:40:00,23.38,23.41,23.37,23.41,21600.0,17.1294,17.1513,17.122,17.1513,21600.0
2009-06-12 10:45:00,23.41,23.42,23.38,23.39,39600.0,17.1513,17.1587,17.1294,17.1367,39600.0
2009-06-12 10:50:00,23.4,23.44,23.39,23.43,17600.0,17.144,17.1733,17.1367,17.166,17600.0
2009-06-12 10:55:00,23.43,23.43,23.4,23.41,17300.0,17.166,17.166,17.144,17.1513,17300.0
2009-06-12 11:00:00,23.42,23.44,23.4,23.4,44300.0,17.1587,17.1733,17.144,17.144,44300.0
2009-06-12 11:05:00,23.41,23.41,23.36,23.38,676100.0,17.1513,17.1513,17.1147,17.1294,676100.0
2009-06-12 11:10:00,23.38,23.39,23.37,23.38,61600.0,17.1294,17.1367,17.122,17.1294,61600.0
2009-06-12 11:15:00,23.38,23.39,23.34,23.35,48600.0,17.1294,17.1367,17.1,17.1074,48600.0
2009-06-12 11:20:00,23.34,23.36,23.34,23.35,22000.0,17.1,17.1147,17.1,17.1074,22000.0
2009-06-12 11:25:00,23.36,23.37,23.34,23.35,71600.0,17.1147,17.122,17.1,17.1074,71600.0
2009-06-12 11:30:00,23.35,23.38,23.35,23.37,34600.0,17.1074,17.1294,17.1074,17.122,34600.0
2009-06-12 11:35:00,23.37,23.38,23.37,23.37,25400.0,17.122,17.1294,17.122,17.122,25400.0
2009-06-12 11:40:00,23.37,23.38,23.34,23.34,130900.0,17.122,17.1294,17.1,17.1,130900.0
2009-06-12 11:45:00,23.34,23.35,23.31,23.34,112800.0,17.1,17.1074,17.0781,17.1,112800.0
2009-06-12 11:50:00,23.34,23.35,23.34,23.34,36300.0,17.1,17.1074,17.1,17.1,36300.0
2009-06-12 11:55:00,23.34,23.34,23.3,23.3,92800.0,17.1,17.1,17.0707,17.0707,92800.0
2009-06-12 12:00:00,23.3,23.33,23.3,23.32,36300.0,17.0707,17.0927,17.0707,17.0854,36300.0
2009-06-12 12:05:00,23.32,23.33,23.3,23.32,63200.0,17.0854,17.0927,17.0707,17.0854,63200.0
2009-06-12 12:10:00,23.33,23.35,23.33,23.34,24300.0,17.0927,17.1074,17.0927,17.1,24300.0
2009-06-12 12:15:00,23.35,23.35,23.33,23.34,39000.0,17.1074,17.1074,17.0927,17.1,39000.0
2009-06-12 12:20:00,23.33,23.34,23.31,23.31,66100.0,17.0927,17.1,17.0781,17.0781,66100.0
2009-06-12 12:25:00,23.31,23.33,23.31,23.32,22500.0,17.0781,17.0927,17.0781,17.0854,22500.0
2009-06-12 12:30:00,23.33,23.33,23.28,23.29,112100.0,17.0927,17.0927,17.0561,17.0634,112100.0
2009-06-12 12:35:00,23.29,23.33,23.29,23.31,47700.0,17.0634,17.0927,17.0634,17.0781,47700.0
2009-06-12 12:40:00,23.31,23.32,23.3,23.3,26300.0,17.0781,17.0854,17.0707,17.0707,26300.0
2009-06-12 12:45:00,23.31,23.34,23.3,23.33,48100.0,17.0781,17.1,17.0707,17.0927,48100.0
2009-06-12 12:50:00,23.33,23.33,23.3,23.3,50500.0,17.0927,17.0927,17.0707,17.0707,50500.0
2009-06-12 12:55:00,23.31,23.36,23.3,23.35,148200.0,17.0781,17.1147,17.0707,17.1074,148200.0
2009-06-12 13:00:00,23.35,23.38,23.35,23.36,59400.0,17.1074,17.1294,17.1074,17.1147,59400.0
2009-06-12 13:05:00,23.36,23.36,23.3,23.31,693000.0,17.1147,17.1147,17.0707,17.0781,693000.0
2009-06-12 13:10:00,23.31,23.33,23.3,23.32,55800.0,17.0781,17.0927,17.0707,17.0854,55800.0
2009-06-12 13:15:00,23.32,23.34,23.3,23.33,125900.0,17.0854,17.1,17.0707,17.0927,125900.0
2009-06-12 13:20:00,23.33,23.35,23.32,23.34,109700.0,17.0927,17.1074,17.0854,17.1,109700.0
2009-06-12 13:25:00,23.34,23.35,23.32,23.33,23900.0,17.1,17.1074,17.0854,17.0927,23900.0
2009-06-12 13:30:00,23.34,23.34,23.33,23.34,14000.0,17.1,17.1,17.0927,17.1,14000.0
2009-06-12 13:35:00,23.34,23.37,23.33,23.36,23900.0,17.1,17.122,17.0927,17.1147,23900.0
2009-06-12 13:40:00,23.37,23.38,23.34,23.35,50700.0,17.122,17.1294,17.1,17.1074,50700.0
2009-06-12 13:45:00,23.36,23.38,23.36,23.37,22900.0,17.1147,17.1294,17.1147,17.122,22900.0
2009-06-12 13:50:00,23.37,23.4,23.37,23.38,97500.0,17.122,17.144,17.122,17.1294,97500.0
2009-06-12 13:55:00,23.39,23.4,23.39,23.39,6700.0,17.1367,17.144,17.1367,17.1367,6700.0
2009-06-12 14:00:00,23.4,23.4,23.36,23.37,66800.0,17.144,17.144,17.1147,17.122,66800.0
2009-06-12 14:05:00,23.36,23.38,23.36,23.38,86400.0,17.1147,17.1294,17.1147,17.1294,86400.0
2009-06-12 14:10:00,23.37,23.39,23.36,23.38,99000.0,17.122,17.1367,17.1147,17.1294,99000.0
2009-06-12 14:15:00,23.38,23.4,23.37,23.39,40600.0,17.1294,17.144,17.122,17.1367,40600.0
2009-06-12 14:20:00,23.39,23.41,23.37,23.38,66500.0,17.1367,17.1513,17.122,17.1294,66500.0
2009-06-12 14:25:00,23.38,23.39,23.35,23.38,228600.0,17.1294,17.1367,17.1074,17.1294,228600.0
2009-06-12 14:30:00,23.38,23.42,23.38,23.41,23500.0,17.1294,17.1587,17.1294,17.1513,23500.0
2009-06-12 14:35:00,23.41,23.42,23.4,23.4,32200.0,17.1513,17.1587,17.144,17.144,32200.0
2009-06-12 14:40:00,23.4,23.53,23.4,23.5,144800.0,17.144,17.2393,17.144,17.2173,144800.0
2009-06-12 14:45:00,23.51,23.55,23.5,23.52,176500.0,17.2246,17.2539,17.2173,17.2319,176500.0
2009-06-12 14:50:00,23.52,23.54,23.5,23.54,43700.0,17.2319,17.2466,17.2173,17.2466,43700.0
2009-06-12 14:55:00,23.54,23.55,23.51,23.53,92800.0,17.2466,17.2539,17.2246,17.2393,92800.0
2009-06-12 15:00:00,23.54,23.58,23.53,23.57,37500.0,17.2466,17.2759,17.2393,17.2686,37500.0
2009-06-12 15:05:00,23.57,23.58,23.56,23.56,73700.0,17.2686,17.2759,17.2612,17.2612,73700.0
2009-06-12 15:10:00,23.55,23.58,23.55,23.55,64900.0,17.2539,17.2759,17.2539,17.2539,64900.0
2009-06-12 15:15:00,23.56,23.57,23.54,23.56,38800.0,17.2612,17.2686,17.2466,17.2612,38800.0
2009-06-12 15:20:00,23.56,23.56,23.54,23.54,29900.0,17.2612,17.2612,17.2466,17.2466,29900.0
2009-06-12 15:25:00,23.55,23.55,23.52,23.55,101500.0,17.2539,17.2539,17.2319,17.2539,101500.0
2009-06-12 15:30:00,23.55,23.56,23.54,23.54,228800.0,17.2539,17.2612,17.2466,17.2466,228800.0
2009-06-12 15:35:00,23.54,23.54,23.46,23.46,166900.0,17.2466,17.2466,17.188,17.188,166900.0
2009-06-12 15:40:00,23.46,23.5,23.46,23.49,137100.0,17.188,17.2173,17.188,17.2099,137100.0
2009-06-12 15:45:00,23.49,23.49,23.45,23.46,303800.0,17.2099,17.2099,17.1806,17.188,303800.0
2009-06-12 15:50:00,23.46,23.54,23.46,23.5,223900.0,17.188,17.2466,17.188,17.2173,223900.0
2009-06-12 15:55:00,23.51,23.6,23.5,23.59,316400.0,17.2246,17.2905,17.2173,17.2832,316400.0
2009-06-15 09:30:00,23.38,23.48,23.08,23.08,125200.0,17.1294,17.2026,16.9096,16.9096,125200.0
2009-06-15 09:35:00,23.09,23.14,23.08,23.1,55000.0,16.9169,16.9535,16.9096,16.9242,55000.0
2009-06-15 09:40:00,23.11,23.11,23.05,23.06,77800.0,16.9315,16.9315,16.8876,16.8949,77800.0
2009-06-15 09:45:00,23.05,23.05,22.92,22.93,107700.0,16.8876,16.8876,16.7923,16.7997,107700.0
2009-06-15 09:50:00,22.92,22.95,22.9,22.95,120700.0,16.7923,16.8143,16.7777,16.8143,120700.0
2009-06-15 09:55:00,22.94,23.01,22.94,23.01,301700.0,16.807,16.8583,16.807,16.8583,301700.0
2009-06-15 10:00:00,23.0,23.01,22.96,22.96,107600.0,16.8509,16.8583,16.8216,16.8216,107600.0
2009-06-15 10:05:00,22.96,22.96,22.94,22.95,103100.0,16.8216,16.8216,16.807,16.8143,103100.0
2009-06-15 10:10:00,22.96,22.99,22.95,22.96,72100.0,16.8216,16.8436,16.8143,16.8216,72100.0
2009-06-15 10:15:00,22.95,22.95,22.92,22.95,78200.0,16.8143,16.8143,16.7923,16.8143,78200.0
2009-06-15 10:20:00,22.94,22.96,22.93,22.95,50500.0,16.807,16.8216,16.7997,16.8143,50500.0
2009-06-15 10:25:00,22.95,22.95,22.91,22.92,93300.0,16.8143,16.8143,16.785,16.7923,93300.0
2009-06-15 10:30:00,22.92,22.92,22.8,22.82,196800.0,16.7923,16.7923,16.7044,16.7191,196800.0
2009-06-15 10:35:00,22.83,22.83,22.74,22.76,214600.0,16.7264,16.7264,16.6605,16.6751,214600.0
2009-06-15 10:40:00,22.75,22.78,22.73,22.75,71500.0,16.6678,16.6898,16.6531,16.6678,71500.0
2009-06-15 10:45:00,22.74,22.79,22.74,22.78,165400.0,16.6605,16.6971,16.6605,16.6898,165400.0
2009-06-15 10:50:00,22.77,22.82,22.75,22.81,99300.0,16.6824,16.7191,16.6678,16.7117,99300.0
2009-06-15 10:55:00,22.82,22.83,22.8,22.81,28200.0,16.7191,16.7264,16.7044,16.7117,28200.0
2009-06-15 11:00:00,22.8,22.82,22.75,22.76,115700.0,16.7044,16.7191,16.6678,16.6751,115700.0
2009-06-15 11:05:00,22.77,22.77,22.7,22.7,122000.0,16.6824,16.6824,16.6312,16.6312,122000.0
2009-06-15 11:10:00,22.7,22.71,22.69,22.7,74000.0,16.6312,16.6385,16.6238,16.6312,74000.0
2009-06-15 11:15:00,22.7,22.72,22.68,22.7,151400.0,16.6312,16.6458,16.6165,16.6312,151400.0
2009-06-15 11:20:00,22.69,22.69,22.66,22.67,229300.0,16.6238,16.6238,16.6018,16.6092,229300.0
2009-06-15 11:25:00,22.67,22.7,22.66,22.69,92100.0,16.6092,16.6312,16.6018,16.6238,92100.0
2009-06-15 11:30:00,22.69,22.73,22.69,22.72,182700.0,16.6238,16.6531,16.6238,16.6458,182700.0
2009-06-15 11:35:00,22.72,22.73,22.71,22.73,53600.0,16.6458,16.6531,16.6385,16.6531,53600.0
2009-06-15 11:40:00,22.73,22.78,22.73,22.78,50800.0,16.6531,16.6898,16.6531,16.6898,50800.0
2009-06-15 11:45:00,22.77,22.81,22.77,22.78,200700.0,16.6824,16.7117,16.6824,16.6898,200700.0
2009-06-15 11:50:00,22.79,22.8,22.75,22.77,59700.0,16.6971,16.7044,16.6678,16.6824,59700.0
2009-06-15 11:55:00,22.77,22.78,22.75,22.77,31600.0,16.6824,16.6898,16.6678,16.6824,31600.0
2009-06-15 12:00:00,22.77,22.79,22.76,22.77,35400.0,16.6824,16.6971,16.6751,16.6824,35400.0
2009-06-15 12:05:00,22.77,22.78,22.75,22.77,48100.0,16.6824,16.6898,16.6678,16.6824,48100.0
2009-06-15 12:10:00,22.77,22.77,22.75,22.76,71000.0,16.6824,16.6824,16.6678,16.6751,71000.0
2009-06-15 12:15:00,22.76,22.76,22.73,22.75,34100.0,16.6751,16.6751,16.6531,16.6678,34100.0
2009-06-15 12:20:00,22.75,22.78,22.75,22.77,38600.0,16.6678,16.6898,16.6678,16.6824,38600.0
2009-06-15 12:25:00,22.77,22.78,22.74,22.75,36600.0,16.6824,16.6898,16.6605,16.6678,36600.0
2009-06-15 12:30:00,22.75,22.79,22.74,22.79,13100.0,16.6678,16.6971,16.6605,16.6971,13100.0
2009-06-15 12:35:00,22.79,22.81,22.77,22.8,67500.0,16.6971,16.7117,16.6824,16.7044,67500.0
2009-06-15 12:40:00,22.8,22.82,22.8,22.82,37400.0,16.7044,16.7191,16.7044,16.7191,37400.0
2009-06-15 12:45:00,22.82,22.82,22.77,22.79,73000.0,16.7191,16.7191,16.6824,16.6971,73000.0
2009-06-15 12:50:00,22.78,22.81,22.77,22.79,135600.0,16.6898,16.7117,16.6824,16.6971,135600.0
2009-06-15 12:55:00,22.79,22.81,22.79,22.81,46800.0,16.6971,16.7117,16.6971,16.7117,46800.0
2009-06-15 13:00:00,22.8,22.8,22.75,22.75,154100.0,16.7044,16.7044,16.6678,16.6678,154100.0
2009-06-15 13:05:00,22.75,22.77,22.75,22.76,18900.0,16.6678,16.6824,16.6678,16.6751,18900.0
2009-06-15 13:10:00,22.76,22.81,22.76,22.79,94700.0,16.6751,16.7117,16.6751,16.6971,94700.0
2009-06-15 13:15:00,22.8,22.8,22.77,22.77,17300.0,16.7044,16.7044,16.6824,16.6824,17300.0
2009-06-15 13:20:00,22.77,22.78,22.76,22.78,14400.0,16.6824,16.6898,16.6751,16.6898,14400.0
2009-06-15 13:25:00,22.78,22.78,22.74,22.76,54100.0,16.6898,16.6898,16.6605,16.6751,54100.0
2009-06-15 13:30:00,22.76,22.76,22.72,22.74,47700.0,16.6751,16.6751,16.6458,16.6605,47700.0
2009-06-15 13:35:00,22.73,22.74,22.72,22.73,24300.0,16.6531,16.6605,16.6458,16.6531,24300.0
2009-06-15 13:40:00,22.74,22.74,22.71,22.72,19200.0,16.6605,16.6605,16.6385,16.6458,19200.0
2009-06-15 13:45:00,22.73,22.77,22.73,22.77,85000.0,16.6531,16.6824,16.6531,16.6824,85000.0
2009-06-15 13:50:00,22.77,22.78,22.75,22.76,25600.0,16.6824,16.6898,16.6678,16.6751,25600.0
2009-06-15 13:55:00,22.76,22.77,22.74,22.75,45600.0,16.6751,16.6824,16.6605,16.6678,45600.0
2009-06-15 14:00:00,22.75,22.79,22.73,22.79,24800.0,16.6678,16.6971,16.6531,16.6971,24800.0
2009-06-15 14:05:00,22.79,22.8,22.77,22.78,40300.0,16.6971,16.7044,16.6824,16.6898,40300.0
2009-06-15 14:10:00,22.77,22.78,22.76,22.76,26900.0,16.6824,16.6898,16.6751,16.6751,26900.0
2009-06-15 14:15:00,22.76,22.77,22.74,22.77,40000.0,16.6751,16.6824,16.6605,16.6824,40000.0
2009-06-15 14:20:00,22.77,22.79,22.76,22.79,48100.0,16.6824,16.6971,16.6751,16.6971,48100.0
2009-06-15 14:25:00,22.78,22.82,22.78,22.79,34700.0,16.6898,16.7191,16.6898,16.6971,34700.0
2009-06-15 14:30:00,22.8,22.8,22.77,22.78,36300.0,16.7044,16.7044,16.6824,16.6898,36300.0
2009-06-15 14:35:00,22.79,22.8,22.76,22.8,38200.0,16.6971,16.7044,16.6751,16.7044,38200.0
2009-06-15 14:40:00,22.79,22.79,22.75,22.77,75900.0,16.6971,16.6971,16.6678,16.6824,75900.0
2009-06-15 14:45:00,22.76,22.78,22.75,22.77,65000.0,16.6751,16.6898,16.6678,16.6824,65000.0
2009-06-15 14:50:00,22.77,22.77,22.75,22.75,34800.0,16.6824,16.6824,16.6678,16.6678,34800.0
2009-06-15 14:55:00,22.75,22.77,22.74,22.77,61200.0,16.6678,16.6824,16.6605,16.6824,61200.0
2009-06-15 15:00:00,22.78,22.78,22.74,22.77,34400.0,16.6898,16.6898,16.6605,16.6824,34400.0
2009-06-15 15:05:00,22.76,22.79,22.75,22.79,33600.0,16.6751,16.6971,16.6678,16.6971,33600.0
2009-06-15 15:10:00,22.79,22.82,22.79,22.81,57300.0,16.6971,16.7191,16.6971,16.7117,57300.0
2009-06-15 15:15:00,22.81,22.84,22.78,22.81,212000.0,16.7117,16.7337,16.6898,16.7117,212000.0
2009-06-15 15:20:00,22.81,22.84,22.81,22.81,137700.0,16.7117,16.7337,16.7117,16.7117,137700.0
2009-06-15 15:25:00,22.8,22.83,22.79,22.8,146200.0,16.7044,16.7264,16.6971,16.7044,146200.0
2009-06-15 15:30:00,22.81,22.83,22.79,22.81,184000.0,16.7117,16.7264,16.6971,16.7117,184000.0
2009-06-15 15:35:00,22.8,22.87,22.8,22.82,304800.0,16.7044,16.7557,16.7044,16.7191,304800.0
2009-06-15 15:40:00,22.82,22.83,22.79,22.81,400400.0,16.7191,16.7264,16.6971,16.7117,400400.0
2009-06-15 15:45:00,22.82,22.87,22.82,22.86,382600.0,16.7191,16.7557,16.7191,16.7484,382600.0
2009-06-15 15:50:00,22.86,22.86,22.81,22.83,344100.0,16.7484,16.7484,16.7117,16.7264,344100.0
2009-06-15 15:55:00,22.83,22.88,22.82,22.85,839600.0,16.7264,16.763,16.7191,16.741,839600.0
2009-06-16 09:30:00,22.91,22.98,22.9,22.9,177800.0,16.785,16.8363,16.7777,16.7777,177800.0
2009-06-16 09:35:00,22.92,22.98,22.92,22.95,74200.0,16.7923,16.8363,16.7923,16.8143,74200.0
2009-06-16 09:40:00,22.95,23.0,22.94,22.98,68500.0,16.8143,16.8509,16.807,16.8363,68500.0
2009-06-16 09:45:00,22.99,23.03,22.99,23.03,42600.0,16.8436,16.8729,16.8436,16.8729,42600.0
2009-06-16 09:50:00,23.04,23.06,22.99,23.01,35200.0,16.8803,16.8949,16.8436,16.8583,35200.0
2009-06-16 09:55:00,23.0,23.01,22.95,22.99,105300.0,16.8509,16.8583,16.8143,16.8436,105300.0
2009-06-16 10:00:00,22.99,23.05,22.98,23.03,73500.0,16.8436,16.8876,16.8363,16.8729,73500.0
2009-06-16 10:05:00,23.04,23.06,23.0,23.02,57300.0,16.8803,16.8949,16.8509,16.8656,57300.0
2009-06-16 10:10:00,23.02,23.04,22.96,22.96,319500.0,16.8656,16.8803,16.8216,16.8216,319500.0
2009-06-16 10:15:00,22.95,22.97,22.9,22.92,160800.0,16.8143,16.829,16.7777,16.7923,160800.0
2009-06-16 10:20:00,22.92,22.92,22.9,22.91,56100.0,16.7923,16.7923,16.7777,16.785,56100.0
2009-06-16 10:25:00,22.9,22.95,22.9,22.93,97200.0,16.7777,16.8143,16.7777,16.7997,97200.0
2009-06-16 10:30:00,22.93,22.95,22.91,22.92,145200.0,16.7997,16.8143,16.785,16.7923,145200.0
2009-06-16 10:35:00,22.93,22.95,22.89,22.95,106000.0,16.7997,16.8143,16.7704,16.8143,106000.0
2009-06-16 10:40:00,22.96,22.96,22.93,22.95,89800.0,16.8216,16.8216,16.7997,16.8143,89800.0
2009-06-16 10:45:00,22.95,22.96,22.92,22.93,86900.0,16.8143,16.8216,16.7923,16.7997,86900.0
2009-06-16 10:50:00,22.92,22.93,22.91,22.91,83200.0,16.7923,16.7997,16.785,16.785,83200.0
2009-06-16 10:55:00,22.92,22.93,22.91,22.92,66100.0,16.7923,16.7997,16.785,16.7923,66100.0
2009-06-16 11:00:00,22.92,22.95,22.92,22.95,34400.0,16.7923,16.8143,16.7923,16.8143,34400.0
2009-06-16 11:05:00,22.94,22.95,22.92,22.92,19800.0,16.807,16.8143,16.7923,16.7923,19800.0
2009-06-16 11:10:00,22.92,22.95,22.92,22.95,47900.0,16.7923,16.8143,16.7923,16.8143,47900.0
2009-06-16 11:15:00,22.95,22.95,22.92,22.93,29800.0,16.8143,16.8143,16.7923,16.7997,29800.0
2009-06-16 11:20:00,22.93,22.94,22.89,22.89,25200.0,16.7997,16.807,16.7704,16.7704,25200.0
2009-06-16 11:25:00,22.9,22.91,22.85,22.87,159500.0,16.7777,16.785,16.741,16.7557,159500.0
2009-06-16 11:30:00,22.87,22.88,22.82,22.83,79000.0,16.7557,16.763,16.7191,16.7264,79000.0
2009-06-16 11:35:00,22.82,22.85,22.82,22.85,122200.0,16.7191,16.741,16.7191,16.741,122200.0
2009-06-16 11:40:00,22.85,22.86,22.82,22.82,28300.0,16.741,16.7484,16.7191,16.7191,28300.0
2009-06-16 11:45:00,22.82,22.83,22.77,22.77,67600.0,16.7191,16.7264,16.6824,16.6824,67600.0
2009-06-16 11:50:00,22.77,22.78,22.75,22.76,93500.0,16.6824,16.6898,16.6678,16.6751,93500.0
2009-06-16 11:55:00,22.76,22.77,22.75,22.75,45000.0,16.6751,16.6824,16.6678,16.6678,45000.0
2009-06-16 12:00:00,22.74,22.77,22.73,22.76,114300.0,16.6605,16.6824,16.6531,16.6751,114300.0
2009-06-16 12:05:00,22.75,22.77,22.74,22.75,58300.0,16.6678,16.6824,16.6605,16.6678,58300.0
2009-06-16 12:10:00,22.75,22.77,22.75,22.75,25800.0,16.6678,16.6824,16.6678,16.6678,25800.0
2009-06-16 12:15:00,22.75,22.75,22.74,22.74,43200.0,16.6678,16.6678,16.6605,16.6605,43200.0
2009-06-16 12:20:00,22.75,22.75,22.72,22.73,23200.0,16.6678,16.6678,16.6458,16.6531,23200.0
2009-06-16 12:25:00,22.73,22.77,22.73,22.77,31600.0,16.6531,16.6824,16.6531,16.6824,31600.0
2009-06-16 12:30:00,22.76,22.77,22.73,22.73,20800.0,16.6751,16.6824,16.6531,16.6531,20800.0
2009-06-16 12:35:00,22.72,22.73,22.68,22.68,59400.0,16.6458,16.6531,16.6165,16.6165,59400.0
2009-06-16 12:40:00,22.67,22.67,22.62,22.64,235100.0,16.6092,16.6092,16.5725,16.5872,235100.0
2009-06-16 12:45:00,22.64,22.64,22.58,22.59,87800.0,16.5872,16.5872,16.5432,16.5506,87800.0
2009-06-16 12:50:00,22.59,22.6,22.55,22.59,653000.0,16.5506,16.5579,16.5213,16.5506,653000.0
2009-06-16 12:55:00,22.59,22.59,22.55,22.58,43000.0,16.5506,16.5506,16.5213,16.5432,43000.0
2009-06-16 13:00:00,22.58,22.58,22.51,22.54,123200.0,16.5432,16.5432,16.4919,16.5139,123200.0
2009-06-16 13:05:00,22.53,22.54,22.52,22.54,44600.0,16.5066,16.5139,16.4993,16.5139,44600.0
2009-06-16 13:10:00,22.54,22.55,22.51,22.54,24700.0,16.5139,16.5213,16.4919,16.5139,24700.0
2009-06-16 13:15:00,22.54,22.54,22.52,22.54,24400.0,16.5139,16.5139,16.4993,16.5139,24400.0
2009-06-16 13:20:00,22.53,22.55,22.49,22.51,74900.0,16.5066,16.5213,16.4773,16.4919,74900.0
2009-06-16 13:25:00,22.51,22.55,22.5,22.54,34900.0,16.4919,16.5213,16.4846,16.5139,34900.0
2009-06-16 13:30:00,22.54,22.55,22.54,22.55,24300.0,16.5139,16.5213,16.5139,16.5213,24300.0
2009-06-16 13:35:00,22.55,22.56,22.53,22.56,75700.0,16.5213,16.5286,16.5066,16.5286,75700.0
2009-06-16 13:40:00,22.55,22.59,22.54,22.59,74000.0,16.5213,16.5506,16.5139,16.5506,74000.0
2009-06-16 13:45:00,22.59,22.6,22.58,22.6,67200.0,16.5506,16.5579,16.5432,16.5579,67200.0
2009-06-16 13:50:00,22.6,22.6,22.58,22.59,47800.0,16.5579,16.5579,16.5432,16.5506,47800.0
2009-06-16 13:55:00,22.58,22.59,22.55,22.57,98900.0,16.5432,16.5506,16.5213,16.5359,98900.0
2009-06-16 14:00:00,22.57,22.57,22.5,22.51,118700.0,16.5359,16.5359,16.4846,16.4919,118700.0
2009-06-16 14:05:00,22.51,22.52,22.48,22.5,178000.0,16.4919,16.4993,16.47,16.4846,178000.0
2009-06-16 14:10:00,22.49,22.54,22.48,22.52,171800.0,16.4773,16.5139,16.47,16.4993,171800.0
2009-06-16 14:15:00,22.52,22.53,22.49,22.52,152300.0,16.4993,16.5066,16.4773,16.4993,152300.0
2009-06-16 14:20:00,22.52,22.53,22.51,22.52,69300.0,16.4993,16.5066,16.4919,16.4993,69300.0
2009-06-16 14:25:00,22.52,22.52,22.49,22.51,102900.0,16.4993,16.4993,16.4773,16.4919,102900.0
2009-06-16 14:30:00,22.5,22.52,22.47,22.5,133400.0,16.4846,16.4993,16.4626,16.4846,133400.0
2009-06-16 14:35:00,22.51,22.55,22.47,22.54,146800.0,16.4919,16.5213,16.4626,16.5139,146800.0
2009-06-16 14:40:00,22.54,22.54,22.5,22.51,88900.0,16.5139,16.5139,16.4846,16.4919,88900.0
2009-06-16 14:45:00,22.51,22.54,22.51,22.52,110600.0,16.4919,16.5139,16.4919,16.4993,110600.0
2009-06-16 14:50:00,22.52,22.57,22.52,22.57,115700.0,16.4993,16.5359,16.4993,16.5359,115700.0
2009-06-16 14:55:00,22.56,22.57,22.54,22.56,120300.0,16.5286,16.5359,16.5139,16.5286,120300.0
2009-06-16 15:00:00,22.56,22.58,22.55,22.55,79400.0,16.5286,16.5432,16.5213,16.5213,79400.0
2009-06-16 15:05:00,22.56,22.57,22.51,22.53,122300.0,16.5286,16.5359,16.4919,16.5066,122300.0
2009-06-16 15:10:00,22.53,22.55,22.51,22.54,96400.0,16.5066,16.5213,16.4919,16.5139,96400.0
2009-06-16 15:15:00,22.55,22.61,22.55,22.61,121800.0,16.5213,16.5652,16.5213,16.5652,121800.0
2009-06-16 15:20:00,22.6,22.61,22.58,22.58,63800.0,16.5579,16.5652,16.5432,16.5432,63800.0
2009-06-16 15:25:00,22.58,22.59,22.54,22.58,241500.0,16.5432,16.5506,16.5139,16.5432,241500.0
2009-06-16 15:30:00,22.59,22.62,22.58,22.59,117300.0,16.5506,16.5725,16.5432,16.5506,117300.0
2009-06-16 15:35:00,22.59,22.63,22.57,22.62,149000.0,16.5506,16.5799,16.5359,16.5725,149000.0
2009-06-16 15:40:00,22.62,22.66,22.62,22.62,161600.0,16.5725,16.6018,16.5725,16.5725,161600.0
2009-06-16 15:45:00,22.63,22.67,22.6,22.6,256200.0,16.5799,16.6092,16.5579,16.5579,256200.0
2009-06-16 15:50:00,22.6,22.6,22.54,22.56,626200.0,16.5579,16.5579,16.5139,16.5286,626200.0
2009-06-16 15:55:00,22.56,22.56,22.45,22.46,517400.0,16.5286,16.5286,16.448,16.4553,517400.0
2009-06-17 09:30:00,22.34,22.49,22.34,22.45,338400.0,16.3674,16.4773,16.3674,16.448,338400.0
2009-06-17 09:35:00,22.45,22.45,22.39,22.41,466300.0,16.448,16.448,16.404,16.4187,466300.0
2009-06-17 09:40:00,22.41,22.41,22.36,22.37,288000.0,16.4187,16.4187,16.3821,16.3894,288000.0
2009-06-17 09:45:00,22.38,22.39,22.28,22.29,326600.0,16.3967,16.404,16.3234,16.3308,326600.0
2009-06-17 09:50:00,22.29,22.32,22.26,22.28,147000.0,16.3308,16.3527,16.3088,16.3234,147000.0
2009-06-17 09:55:00,22.28,22.28,22.17,22.19,85600.0,16.3234,16.3234,16.2428,16.2575,85600.0
2009-06-17 10:00:00,22.19,22.22,22.17,22.21,122300.0,16.2575,16.2795,16.2428,16.2722,122300.0
2009-06-17 10:05:00,22.22,22.33,22.2,22.31,262100.0,16.2795,16.3601,16.2648,16.3454,262100.0
2009-06-17 10:10:00,22.32,22.35,22.31,22.32,303500.0,16.3527,16.3747,16.3454,16.3527,303500.0
2009-06-17 10:15:00,22.32,22.36,22.31,22.35,203500.0,16.3527,16.3821,16.3454,16.3747,203500.0
2009-06-17 10:20:00,22.34,22.37,22.3,22.3,726100.0,16.3674,16.3894,16.3381,16.3381,726100.0
2009-06-17 10:25:00,22.3,22.31,22.25,22.27,480400.0,16.3381,16.3454,16.3015,16.3161,480400.0
2009-06-17 10:30:00,22.27,22.27,22.21,22.23,234200.0,16.3161,16.3161,16.2722,16.2868,234200.0
2009-06-17 10:35:00,22.22,22.24,22.2,22.23,86900.0,16.2795,16.2941,16.2648,16.2868,86900.0
2009-06-17 10:40:00,22.22,22.26,22.18,22.18,97500.0,16.2795,16.3088,16.2502,16.2502,97500.0
2009-06-17 10:45:00,22.19,22.2,22.16,22.19,201500.0,16.2575,16.2648,16.2355,16.2575,201500.0
2009-06-17 10:50:00,22.19,22.21,22.17,22.2,802400.0,16.2575,16.2722,16.2428,16.2648,802400.0
2009-06-17 10:55:00,22.2,22.22,22.18,22.2,764700.0,16.2648,16.2795,16.2502,16.2648,764700.0
2009-06-17 11:00:00,22.21,22.29,22.2,22.27,323800.0,16.2722,16.3308,16.2648,16.3161,323800.0
2009-06-17 11:05:00,22.27,22.29,22.25,22.26,231100.0,16.3161,16.3308,16.3015,16.3088,231100.0
2009-06-17 11:10:00,22.26,22.28,22.22,22.23,76400.0,16.3088,16.3234,16.2795,16.2868,76400.0
2009-06-17 11:15:00,22.23,22.3,22.22,22.29,69100.0,16.2868,16.3381,16.2795,16.3308,69100.0
2009-06-17 11:20:00,22.3,22.34,22.29,22.33,129300.0,16.3381,16.3674,16.3308,16.3601,129300.0
2009-06-17 11:25:00,22.34,22.35,22.32,22.34,114800.0,16.3674,16.3747,16.3527,16.3674,114800.0
2009-06-17 11:30:00,22.33,22.35,22.32,22.33,46700.0,16.3601,16.3747,16.3527,16.3601,46700.0
2009-06-17 11:35:00,22.32,22.33,22.3,22.3,25300.0,16.3527,16.3601,16.3381,16.3381,25300.0
2009-06-17 11:40:00,22.3,22.33,22.29,22.33,44100.0,16.3381,16.3601,16.3308,16.3601,44100.0
2009-06-17 11:45:00,22.33,22.34,22.31,22.32,62300.0,16.3601,16.3674,16.3454,16.3527,62300.0
2009-06-17 11:50:00,22.33,22.33,22.29,22.31,37500.0,16.3601,16.3601,16.3308,16.3454,37500.0
2009-06-17 11:55:00,22.32,22.36,22.3,22.35,157300.0,16.3527,16.3821,16.3381,16.3747,157300.0
2009-06-17 12:00:00,22.35,22.39,22.35,22.36,153600.0,16.3747,16.404,16.3747,16.3821,153600.0
2009-06-17 12:05:00,22.36,22.4,22.36,22.4,109800.0,16.3821,16.4114,16.3821,16.4114,109800.0
2009-06-17 12:10:00,22.4,22.41,22.38,22.4,818300.0,16.4114,16.4187,16.3967,16.4114,818300.0
2009-06-17 12:15:00,22.41,22.43,22.41,22.41,31700.0,16.4187,16.4333,16.4187,16.4187,31700.0
2009-06-17 12:20:00,22.42,22.49,22.42,22.49,109900.0,16.426,16.4773,16.426,16.4773,109900.0
2009-06-17 12:25:00,22.49,22.49,22.46,22.47,416600.0,16.4773,16.4773,16.4553,16.4626,416600.0
2009-06-17 12:30:00,22.47,22.47,22.43,22.43,166400.0,16.4626,16.4626,16.4333,16.4333,166400.0
2009-06-17 12:35:00,22.43,22.45,22.41,22.45,180000.0,16.4333,16.448,16.4187,16.448,180000.0
2009-06-17 12:40:00,22.45,22.45,22.41,22.45,340300.0,16.448,16.448,16.4187,16.448,340300.0
2009-06-17 12:45:00,22.45,22.46,22.38,22.38,908200.0,16.448,16.4553,16.3967,16.3967,908200.0
2009-06-17 12:50:00,22.38,22.38,22.31,22.32,490900.0,16.3967,16.3967,16.3454,16.3527,490900.0
2009-06-17 12:55:00,22.32,22.35,22.31,22.34,160300.0,16.3527,16.3747,16.3454,16.3674,160300.0
2009-06-17 13:00:00,22.34,22.36,22.33,22.35,65100.0,16.3674,16.3821,16.3601,16.3747,65100.0
2009-06-17 13:05:00,22.35,22.35,22.31,22.34,178200.0,16.3747,16.3747,16.3454,16.3674,178200.0
2009-06-17 13:10:00,22.35,22.38,22.34,22.36,60500.0,16.3747,16.3967,16.3674,16.3821,60500.0
2009-06-17 13:15:00,22.35,22.35,22.32,22.34,56800.0,16.3747,16.3747,16.3527,16.3674,56800.0
2009-06-17 13:20:00,22.34,22.39,22.33,22.37,59200.0,16.3674,16.404,16.3601,16.3894,59200.0
2009-06-17 13:25:00,22.38,22.42,22.37,22.42,54900.0,16.3967,16.426,16.3894,16.426,54900.0
2009-06-17 13:30:00,22.43,22.45,22.41,22.45,71500.0,16.4333,16.448,16.4187,16.448,71500.0
2009-06-17 13:35:00,22.45,22.47,22.28,22.47,105700.0,16.448,16.4626,16.3234,16.4626,105700.0
2009-06-17 13:40:00,22.48,22.51,22.47,22.51,373500.0,16.47,16.4919,16.4626,16.4919,373500.0
2009-06-17 13:45:00,22.51,22.54,22.5,22.5,115600.0,16.4919,16.5139,16.4846,16.4846,115600.0
2009-06-17 13:50:00,22.49,22.5,22.48,22.49,45000.0,16.4773,16.4846,16.47,16.4773,45000.0
2009-06-17 13:55:00,22.49,22.51,22.47,22.48,192700.0,16.4773,16.4919,16.4626,16.47,192700.0
2009-06-17 14:00:00,22.48,22.52,22.48,22.5,312600.0,16.47,16.4993,16.47,16.4846,312600.0
2009-06-17 14:05:00,22.5,22.51,22.46,22.47,130400.0,16.4846,16.4919,16.4553,16.4626,130400.0
2009-06-17 14:10:00,22.47,22.49,22.47,22.48,100800.0,16.4626,16.4773,16.4626,16.47,100800.0
2009-06-17 14:15:00,22.48,22.5,22.46,22.47,202700.0,16.47,16.4846,16.4553,16.4626,202700.0
2009-06-17 14:20:00,22.47,22.51,22.46,22.5,82700.0,16.4626,16.4919,16.4553,16.4846,82700.0
2009-06-17 14:25:00,22.5,22.53,22.47,22.52,101700.0,16.4846,16.5066,16.4626,16.4993,101700.0
2009-06-17 14:30:00,22.52,22.52,22.46,22.46,108300.0,16.4993,16.4993,16.4553,16.4553,108300.0
2009-06-17 14:35:00,22.46,22.46,22.43,22.43,61100.0,16.4553,16.4553,16.4333,16.4333,61100.0
2009-06-17 14:40:00,22.43,22.44,22.39,22.4,87200.0,16.4333,16.4407,16.404,16.4114,87200.0
2009-06-17 14:45:00,22.4,22.41,22.38,22.41,78000.0,16.4114,16.4187,16.3967,16.4187,78000.0
2009-06-17 14:50:00,22.4,22.41,22.37,22.38,94400.0,16.4114,16.4187,16.3894,16.3967,94400.0
2009-06-17 14:55:00,22.38,22.42,22.38,22.41,84100.0,16.3967,16.426,16.3967,16.4187,84100.0
2009-06-17 15:00:00,22.41,22.44,22.39,22.42,98700.0,16.4187,16.4407,16.404,16.426,98700.0
2009-06-17 15:05:00,22.43,22.45,22.36,22.39,91300.0,16.4333,16.448,16.3821,16.404,91300.0
2009-06-17 15:10:00,22.4,22.4,22.38,22.4,96300.0,16.4114,16.4114,16.3967,16.4114,96300.0
2009-06-17 15:15:00,22.41,22.41,22.37,22.4,111100.0,16.4187,16.4187,16.3894,16.4114,111100.0
2009-06-17 15:20:00,22.4,22.43,22.39,22.42,163000.0,16.4114,16.4333,16.404,16.426,163000.0
2009-06-17 15:25:00,22.43,22.43,22.32,22.33,241200.0,16.4333,16.4333,16.3527,16.3601,241200.0
2009-06-17 15:30:00,22.32,22.34,22.3,22.33,300300.0,16.3527,16.3674,16.3381,16.3601,300300.0
2009-06-17 15:35:00,22.33,22.34,22.3,22.33,303800.0,16.3601,16.3674,16.3381,16.3601,303800.0
2009-06-17 15:40:00,22.32,22.36,22.3,22.35,283100.0,16.3527,16.3821,16.3381,16.3747,283100.0
2009-06-17 15:45:00,22.36,22.41,22.34,22.41,310500.0,16.3821,16.4187,16.3674,16.4187,310500.0
2009-06-17 15:50:00,22.41,22.42,22.34,22.37,329200.0,16.4187,16.426,16.3674,16.3894,329200.0
2009-06-17 15:55:00,22.37,22.38,22.29,22.31,491500.0,16.3894,16.3967,16.3308,16.3454,491500.0
2009-06-18 09:30:00,22.45,22.45,22.21,22.21,60300.0,16.448,16.448,16.2722,16.2722,60300.0
2009-06-18 09:35:00,22.22,22.24,22.08,22.09,75800.0,16.2795,16.2941,16.1769,16.1842,75800.0
2009-06-18 09:40:00,22.09,22.11,22.03,22.1,76500.0,16.1842,16.1989,16.1403,16.1916,76500.0
2009-06-18 09:45:00,22.1,22.14,22.09,22.12,69300.0,16.1916,16.2209,16.1842,16.2062,69300.0
2009-06-18 09:50:00,22.12,22.22,22.09,22.19,660400.0,16.2062,16.2795,16.1842,16.2575,660400.0
2009-06-18 09:55:00,22.2,22.33,22.19,22.32,223900.0,16.2648,16.3601,16.2575,16.3527,223900.0
2009-06-18 10:00:00,22.32,22.38,22.31,22.35,253200.0,16.3527,16.3967,16.3454,16.3747,253200.0
2009-06-18 10:05:00,22.35,22.35,22.3,22.32,111500.0,16.3747,16.3747,16.3381,16.3527,111500.0
2009-06-18 10:10:00,22.33,22.42,22.33,22.36,98600.0,16.3601,16.426,16.3601,16.3821,98600.0
2009-06-18 10:15:00,22.36,22.42,22.35,22.39,124200.0,16.3821,16.426,16.3747,16.404,124200.0
2009-06-18 10:20:00,22.4,22.43,22.39,22.39,201100.0,16.4114,16.4333,16.404,16.404,201100.0
2009-06-18 10:25:00,22.39,22.39,22.36,22.36,557300.0,16.404,16.404,16.3821,16.3821,557300.0
2009-06-18 10:30:00,22.36,22.4,22.35,22.38,189500.0,16.3821,16.4114,16.3747,16.3967,189500.0
2009-06-18 10:35:00,22.38,22.38,22.34,22.35,63200.0,16.3967,16.3967,16.3674,16.3747,63200.0
2009-06-18 10:40:00,22.35,22.35,22.29,22.29,100900.0,16.3747,16.3747,16.3308,16.3308,100900.0
2009-06-18 10:45:00,22.29,22.3,22.26,22.26,600300.0,16.3308,16.3381,16.3088,16.3088,600300.0
2009-06-18 10:50:00,22.26,22.26,22.2,22.21,297400.0,16.3088,16.3088,16.2648,16.2722,297400.0
2009-06-18 10:55:00,22.21,22.24,22.21,22.24,173400.0,16.2722,16.2941,16.2722,16.2941,173400.0
2009-06-18 11:00:00,22.23,22.27,22.23,22.26,504800.0,16.2868,16.3161,16.2868,16.3088,504800.0
2009-06-18 11:05:00,22.26,22.28,22.26,22.26,192400.0,16.3088,16.3234,16.3088,16.3088,192400.0
2009-06-18 11:10:00,22.26,22.3,22.26,22.27,101900.0,16.3088,16.3381,16.3088,16.3161,101900.0
2009-06-18 11:15:00,22.28,22.31,22.27,22.3,177900.0,16.3234,16.3454,16.3161,16.3381,177900.0
2009-06-18 11:20:00,22.31,22.34,22.31,22.33,91000.0,16.3454,16.3674,16.3454,16.3601,91000.0
2009-06-18 11:25:00,22.33,22.35,22.32,22.32,96200.0,16.3601,16.3747,16.3527,16.3527,96200.0
2009-06-18 11:30:00,22.33,22.33,22.29,22.29,283400.0,16.3601,16.3601,16.3308,16.3308,283400.0
2009-06-18 11:35:00,22.29,22.31,22.28,22.3,44300.0,16.3308,16.3454,16.3234,16.3381,44300.0
2009-06-18 11:40:00,22.3,22.31,22.29,22.29,51900.0,16.3381,16.3454,16.3308,16.3308,51900.0
2009-06-18 11:45:00,22.3,22.31,22.28,22.29,138700.0,16.3381,16.3454,16.3234,16.3308,138700.0
2009-06-18 11:50:00,22.29,22.3,22.28,22.28,17400.0,16.3308,16.3381,16.3234,16.3234,17400.0
2009-06-18 11:55:00,22.29,22.33,22.29,22.33,68600.0,16.3308,16.3601,16.3308,16.3601,68600.0
2009-06-18 12:00:00,22.33,22.35,22.33,22.33,189700.0,16.3601,16.3747,16.3601,16.3601,189700.0
2009-06-18 12:05:00,22.34,22.35,22.33,22.34,36200.0,16.3674,16.3747,16.3601,16.3674,36200.0
2009-06-18 12:10:00,22.35,22.36,22.34,22.36,15200.0,16.3747,16.3821,16.3674,16.3821,15200.0
2009-06-18 12:15:00,22.35,22.36,22.34,22.35,25800.0,16.3747,16.3821,16.3674,16.3747,25800.0
2009-06-18 12:20:00,22.34,22.35,22.31,22.32,23100.0,16.3674,16.3747,16.3454,16.3527,23100.0
2009-06-18 12:25:00,22.32,22.34,22.3,22.34,21400.0,16.3527,16.3674,16.3381,16.3674,21400.0
2009-06-18 12:30:00,22.34,22.35,22.34,22.34,5600.0,16.3674,16.3747,16.3674,16.3674,5600.0
2009-06-18 12:35:00,22.34,22.34,22.32,22.33,15600.0,16.3674,16.3674,16.3527,16.3601,15600.0
2009-06-18 12:40:00,22.33,22.35,22.33,22.34,7300.0,16.3601,16.3747,16.3601,16.3674,7300.0
2009-06-18 12:45:00,22.33,22.37,22.33,22.37,20300.0,16.3601,16.3894,16.3601,16.3894,20300.0
2009-06-18 12:50:00,22.38,22.39,22.35,22.36,33600.0,16.3967,16.404,16.3747,16.3821,33600.0
2009-06-18 12:55:00,22.35,22.39,22.35,22.39,376300.0,16.3747,16.404,16.3747,16.404,376300.0
2009-06-18 13:00:00,22.39,22.4,22.37,22.38,668600.0,16.404,16.4114,16.3894,16.3967,668600.0
2009-06-18 13:05:00,22.38,22.44,22.38,22.44,269100.0,16.3967,16.4407,16.3967,16.4407,269100.0
2009-06-18 13:10:00,22.43,22.43,22.41,22.42,49800.0,16.4333,16.4333,16.4187,16.426,49800.0
2009-06-18 13:15:00,22.42,22.43,22.37,22.39,87600.0,16.426,16.4333,16.3894,16.404,87600.0
2009-06-18 13:20:00,22.39,22.42,22.38,22.41,34100.0,16.404,16.426,16.3967,16.4187,34100.0
2009-06-18 13:25:00,22.41,22.42,22.4,22.42,42000.0,16.4187,16.426,16.4114,16.426,42000.0
2009-06-18 13:30:00,22.41,22.43,22.41,22.41,159400.0,16.4187,16.4333,16.4187,16.4187,159400.0
2009-06-18 13:35:00,22.42,22.42,22.36,22.37,57600.0,16.426,16.426,16.3821,16.3894,57600.0
2009-06-18 13:40:00,22.36,22.4,22.36,22.38,15100.0,16.3821,16.4114,16.3821,16.3967,15100.0
2009-06-18 13:45:00,22.38,22.41,22.38,22.4,71700.0,16.3967,16.4187,16.3967,16.4114,71700.0
2009-06-18 13:50:00,22.39,22.41,22.39,22.41,19600.0,16.404,16.4187,16.404,16.4187,19600.0
2009-06-18 13:55:00,22.41,22.42,22.37,22.37,31500.0,16.4187,16.426,16.3894,16.3894,31500.0
2009-06-18 14:00:00,22.37,22.39,22.35,22.37,70100.0,16.3894,16.404,16.3747,16.3894,70100.0
2009-06-18 14:05:00,22.37,22.38,22.35,22.35,188700.0,16.3894,16.3967,16.3747,16.3747,188700.0
2009-06-18 14:10:00,22.35,22.35,22.31,22.34,54800.0,16.3747,16.3747,16.3454,16.3674,54800.0
2009-06-18 14:15:00,22.34,22.37,22.33,22.37,50600.0,16.3674,16.3894,16.3601,16.3894,50600.0
2009-06-18 14:20:00,22.37,22.37,22.32,22.33,135500.0,16.3894,16.3894,16.3527,16.3601,135500.0
2009-06-18 14:25:00,22.34,22.34,22.29,22.33,61800.0,16.3674,16.3674,16.3308,16.3601,61800.0
2009-06-18 14:30:00,22.35,22.36,22.32,22.35,175400.0,16.3747,16.3821,16.3527,16.3747,175400.0
2009-06-18 14:35:00,22.34,22.36,22.33,22.36,213400.0,16.3674,16.3821,16.3601,16.3821,213400.0
2009-06-18 14:40:00,22.36,22.41,22.36,22.39,42700.0,16.3821,16.4187,16.3821,16.404,42700.0
2009-06-18 14:45:00,22.39,22.42,22.39,22.4,30200.0,16.404,16.426,16.404,16.4114,30200.0
2009-06-18 14:50:00,22.4,22.42,22.39,22.41,45000.0,16.4114,16.426,16.404,16.4187,45000.0
2009-06-18 14:55:00,22.41,22.42,22.38,22.42,58100.0,16.4187,16.426,16.3967,16.426,58100.0
2009-06-18 15:00:00,22.43,22.44,22.4,22.4,35900.0,16.4333,16.4407,16.4114,16.4114,35900.0
2009-06-18 15:05:00,22.41,22.44,22.41,22.44,33200.0,16.4187,16.4407,16.4187,16.4407,33200.0
2009-06-18 15:10:00,22.44,22.45,22.41,22.43,298000.0,16.4407,16.448,16.4187,16.4333,298000.0
2009-06-18 15:15:00,22.42,22.46,22.42,22.44,674800.0,16.426,16.4553,16.426,16.4407,674800.0
2009-06-18 15:20:00,22.44,22.45,22.41,22.41,221500.0,16.4407,16.448,16.4187,16.4187,221500.0
2009-06-18 15:25:00,22.41,22.42,22.38,22.39,155200.0,16.4187,16.426,16.3967,16.404,155200.0
2009-06-18 15:30:00,22.4,22.43,22.39,22.4,75600.0,16.4114,16.4333,16.404,16.4114,75600.0
2009-06-18 15:35:00,22.39,22.4,22.35,22.36,74000.0,16.404,16.4114,16.3747,16.3821,74000.0
2009-06-18 15:40:00,22.36,22.4,22.35,22.39,294200.0,16.3821,16.4114,16.3747,16.404,294200.0
2009-06-18 15:45:00,22.39,22.4,22.31,22.35,402500.0,16.404,16.4114,16.3454,16.3747,402500.0
2009-06-18 15:50:00,22.34,22.35,22.29,22.33,206300.0,16.3674,16.3747,16.3308,16.3601,206300.0
2009-06-18 15:55:00,22.32,22.37,22.32,22.35,451600.0,16.3527,16.3894,16.3527,16.3747,451600.0
2009-06-19 09:30:00,22.49,22.64,22.3,22.31,391000.0,16.5875,16.6981,16.4473,16.4547,391000.0
2009-06-19 09:35:00,22.32,22.4,22.3,22.37,168600.0,16.4621,16.5211,16.4473,16.499,168600.0
2009-06-19 09:40:00,22.38,22.43,22.36,22.41,62500.0,16.5063,16.5432,16.4916,16.5285,62500.0
2009-06-19 09:45:00,22.41,22.42,22.38,22.4,47900.0,16.5285,16.5358,16.5063,16.5211,47900.0
2009-06-19 09:50:00,22.4,22.43,22.4,22.41,71400.0,16.5211,16.5432,16.5211,16.5285,71400.0
2009-06-19 09:55:00,22.41,22.42,22.4,22.4,105200.0,16.5285,16.5358,16.5211,16.5211,105200.0
2009-06-19 10:00:00,22.4,22.41,22.38,22.39,31000.0,16.5211,16.5285,16.5063,16.5137,31000.0
2009-06-19 10:05:00,22.39,22.4,22.36,22.37,47900.0,16.5137,16.5211,16.4916,16.499,47900.0
2009-06-19 10:10:00,22.37,22.38,22.3,22.3,92300.0,16.499,16.5063,16.4473,16.4473,92300.0
2009-06-19 10:15:00,22.29,22.31,22.28,22.31,156900.0,16.44,16.4547,16.4326,16.4547,156900.0
2009-06-19 10:20:00,22.3,22.34,22.29,22.34,133400.0,16.4473,16.4768,16.44,16.4768,133400.0
2009-06-19 10:25:00,22.34,22.35,22.32,22.34,40500.0,16.4768,16.4842,16.4621,16.4768,40500.0
2009-06-19 10:30:00,22.34,22.36,22.32,22.33,444400.0,16.4768,16.4916,16.4621,16.4695,444400.0
2009-06-19 10:35:00,22.33,22.34,22.33,22.34,70600.0,16.4695,16.4768,16.4695,16.4768,70600.0
2009-06-19 10:40:00,22.33,22.35,22.31,22.34,56000.0,16.4695,16.4842,16.4547,16.4768,56000.0
2009-06-19 10:45:00,22.33,22.38,22.33,22.37,53200.0,16.4695,16.5063,16.4695,16.499,53200.0
2009-06-19 10:50:00,22.38,22.41,22.35,22.41,78700.0,16.5063,16.5285,16.4842,16.5285,78700.0
2009-06-19 10:55:00,22.41,22.42,22.37,22.37,25600.0,16.5285,16.5358,16.499,16.499,25600.0
2009-06-19 11:00:00,22.38,22.41,22.38,22.39,30900.0,16.5063,16.5285,16.5063,16.5137,30900.0
2009-06-19 11:05:00,22.39,22.4,22.38,22.38,31100.0,16.5137,16.5211,16.5063,16.5063,31100.0
2009-06-19 11:10:00,22.38,22.4,22.37,22.4,15600.0,16.5063,16.5211,16.499,16.5211,15600.0
2009-06-19 11:15:00,22.39,22.4,22.37,22.38,19300.0,16.5137,16.5211,16.499,16.5063,19300.0
2009-06-19 11:20:00,22.38,22.39,22.35,22.37,70200.0,16.5063,16.5137,16.4842,16.499,70200.0
2009-06-19 11:25:00,22.37,22.38,22.35,22.35,21600.0,16.499,16.5063,16.4842,16.4842,21600.0
2009-06-19 11:30:00,22.36,22.36,22.33,22.33,62600.0,16.4916,16.4916,16.4695,16.4695,62600.0
2009-06-19 11:35:00,22.33,22.34,22.32,22.34,21700.0,16.4695,16.4768,16.4621,16.4768,21700.0
2009-06-19 11:40:00,22.34,22.36,22.33,22.34,38500.0,16.4768,16.4916,16.4695,16.4768,38500.0
2009-06-19 11:45:00,22.33,22.34,22.3,22.31,52200.0,16.4695,16.4768,16.4473,16.4547,52200.0
2009-06-19 11:50:00,22.31,22.32,22.3,22.32,82900.0,16.4547,16.4621,16.4473,16.4621,82900.0
2009-06-19 11:55:00,22.32,22.32,22.3,22.32,42100.0,16.4621,16.4621,16.4473,16.4621,42100.0
2009-06-19 12:00:00,22.31,22.31,22.29,22.29,233800.0,16.4547,16.4547,16.44,16.44,233800.0
2009-06-19 12:05:00,22.3,22.31,22.27,22.28,69600.0,16.4473,16.4547,16.4252,16.4326,69600.0
2009-06-19 12:10:00,22.27,22.28,22.22,22.24,97000.0,16.4252,16.4326,16.3883,16.4031,97000.0
2009-06-19 12:15:00,22.23,22.25,22.22,22.23,16000.0,16.3957,16.4105,16.3883,16.3957,16000.0
2009-06-19 12:20:00,22.23,22.24,22.19,22.2,50300.0,16.3957,16.4031,16.3662,16.3736,50300.0
2009-06-19 12:25:00,22.19,22.2,22.17,22.18,133000.0,16.3662,16.3736,16.3514,16.3588,133000.0
2009-06-19 12:30:00,22.18,22.18,22.15,22.16,85200.0,16.3588,16.3588,16.3367,16.3441,85200.0
2009-06-19 12:35:00,22.15,22.17,22.14,22.17,160300.0,16.3367,16.3514,16.3293,16.3514,160300.0
2009-06-19 12:40:00,22.17,22.19,22.16,22.18,37600.0,16.3514,16.3662,16.3441,16.3588,37600.0
2009-06-19 12:45:00,22.19,22.19,22.18,22.18,38900.0,16.3662,16.3662,16.3588,16.3588,38900.0
2009-06-19 12:50:00,22.19,22.2,22.17,22.19,90200.0,16.3662,16.3736,16.3514,16.3662,90200.0
2009-06-19 12:55:00,22.19,22.19,22.14,22.14,47700.0,16.3662,16.3662,16.3293,16.3293,47700.0
2009-06-19 13:00:00,22.15,22.17,22.15,22.16,7900.0,16.3367,16.3514,16.3367,16.3441,7900.0
2009-06-19 13:05:00,22.16,22.16,22.14,22.16,10200.0,16.3441,16.3441,16.3293,16.3441,10200.0
2009-06-19 13:10:00,22.16,22.19,22.15,22.19,32400.0,16.3441,16.3662,16.3367,16.3662,32400.0
2009-06-19 13:15:00,22.18,22.19,22.18,22.18,8100.0,16.3588,16.3662,16.3588,16.3588,8100.0
2009-06-19 13:20:00,22.19,22.19,22.17,22.17,15100.0,16.3662,16.3662,16.3514,16.3514,15100.0
2009-06-19 13:25:00,22.18,22.18,22.14,22.17,17800.0,16.3588,16.3588,16.3293,16.3514,17800.0
2009-06-19 13:30:00,22.17,22.2,22.16,22.19,16500.0,16.3514,16.3736,16.3441,16.3662,16500.0
2009-06-19 13:35:00,22.2,22.22,22.18,22.19,83900.0,16.3736,16.3883,16.3588,16.3662,83900.0
2009-06-19 13:40:00,22.2,22.2,22.18,22.19,11900.0,16.3736,16.3736,16.3588,16.3662,11900.0
2009-06-19 13:45:00,22.18,22.18,22.15,22.16,18900.0,16.3588,16.3588,16.3367,16.3441,18900.0
2009-06-19 13:50:00,22.16,22.19,22.16,22.19,11900.0,16.3441,16.3662,16.3441,16.3662,11900.0
2009-06-19 13:55:00,22.18,22.2,22.16,22.16,61100.0,16.3588,16.3736,16.3441,16.3441,61100.0
2009-06-19 14:00:00,22.17,22.18,22.15,22.15,239100.0,16.3514,16.3588,16.3367,16.3367,239100.0
2009-06-19 14:05:00,22.15,22.16,22.13,22.15,132200.0,16.3367,16.3441,16.3219,16.3367,132200.0
2009-06-19 14:10:00,22.14,22.15,22.1,22.11,37500.0,16.3293,16.3367,16.2998,16.3072,37500.0
2009-06-19 14:15:00,22.1,22.1,22.08,22.08,57700.0,16.2998,16.2998,16.2851,16.2851,57700.0
2009-06-19 14:20:00,22.08,22.08,22.06,22.07,22900.0,16.2851,16.2851,16.2703,16.2777,22900.0
2009-06-19 14:25:00,22.08,22.1,22.06,22.09,52100.0,16.2851,16.2998,16.2703,16.2924,52100.0
2009-06-19 14:30:00,22.09,22.14,22.09,22.13,145400.0,16.2924,16.3293,16.2924,16.3219,145400.0
2009-06-19 14:35:00,22.14,22.14,22.11,22.13,76800.0,16.3293,16.3293,16.3072,16.3219,76800.0
2009-06-19 14:40:00,22.13,22.15,22.12,22.14,18200.0,16.3219,16.3367,16.3146,16.3293,18200.0
2009-06-19 14:45:00,22.14,22.14,22.12,22.13,27500.0,16.3293,16.3293,16.3146,16.3219,27500.0
2009-06-19 14:50:00,22.13,22.15,22.13,22.15,48700.0,16.3219,16.3367,16.3219,16.3367,48700.0
2009-06-19 14:55:00,22.15,22.17,22.14,22.15,30300.0,16.3367,16.3514,16.3293,16.3367,30300.0
2009-06-19 15:00:00,22.15,22.19,22.15,22.16,58400.0,16.3367,16.3662,16.3367,16.3441,58400.0
2009-06-19 15:05:00,22.17,22.17,22.12,22.14,174700.0,16.3514,16.3514,16.3146,16.3293,174700.0
2009-06-19 15:10:00,22.14,22.16,22.12,22.15,180400.0,16.3293,16.3441,16.3146,16.3367,180400.0
2009-06-19 15:15:00,22.15,22.2,22.14,22.19,66300.0,16.3367,16.3736,16.3293,16.3662,66300.0
2009-06-19 15:20:00,22.2,22.21,22.18,22.18,63600.0,16.3736,16.3809,16.3588,16.3588,63600.0
2009-06-19 15:25:00,22.18,22.25,22.17,22.25,196800.0,16.3588,16.4105,16.3514,16.4105,196800.0
2009-06-19 15:30:00,22.26,22.28,22.25,22.25,212700.0,16.4178,16.4326,16.4105,16.4105,212700.0
2009-06-19 15:35:00,22.25,22.26,22.22,22.22,97900.0,16.4105,16.4178,16.3883,16.3883,97900.0
2009-06-19 15:40:00,22.22,22.25,22.22,22.24,123500.0,16.3883,16.4105,16.3883,16.4031,123500.0
2009-06-19 15:45:00,22.24,22.24,22.18,22.23,242200.0,16.4031,16.4031,16.3588,16.3957,242200.0
2009-06-19 15:50:00,22.22,22.23,22.17,22.19,438100.0,16.3883,16.3957,16.3514,16.3662,438100.0
2009-06-19 15:55:00,22.18,22.19,22.14,22.17,1258900.0,16.3588,16.3662,16.3293,16.3514,1258900.0
2009-06-22 09:30:00,22.02,22.05,21.86,21.88,213400.0,16.2408,16.2629,16.1228,16.1376,213400.0
2009-06-22 09:35:00,21.87,21.87,21.78,21.78,344400.0,16.1302,16.1302,16.0638,16.0638,344400.0
2009-06-22 09:40:00,21.8,21.8,21.69,21.69,116100.0,16.0786,16.0786,15.9974,15.9974,116100.0
2009-06-22 09:45:00,21.7,21.72,21.67,21.7,112100.0,16.0048,16.0196,15.9827,16.0048,112100.0
2009-06-22 09:50:00,21.7,21.72,21.67,21.68,363900.0,16.0048,16.0196,15.9827,15.99,363900.0
2009-06-22 09:55:00,21.67,21.67,21.62,21.64,267500.0,15.9827,15.9827,15.9458,15.9605,267500.0
2009-06-22 10:00:00,21.63,21.63,21.59,21.6,123900.0,15.9532,15.9532,15.9237,15.931,123900.0
2009-06-22 10:05:00,21.6,21.66,21.59,21.66,178900.0,15.931,15.9753,15.9237,15.9753,178900.0
2009-06-22 10:10:00,21.66,21.67,21.63,21.66,79400.0,15.9753,15.9827,15.9532,15.9753,79400.0
2009-06-22 10:15:00,21.65,21.67,21.61,21.61,138200.0,15.9679,15.9827,15.9384,15.9384,138200.0
2009-06-22 10:20:00,21.62,21.66,21.62,21.66,109100.0,15.9458,15.9753,15.9458,15.9753,109100.0
2009-06-22 10:25:00,21.65,21.67,21.62,21.63,87100.0,15.9679,15.9827,15.9458,15.9532,87100.0
2009-06-22 10:30:00,21.63,21.63,21.55,21.56,95600.0,15.9532,15.9532,15.8942,15.9015,95600.0
2009-06-22 10:35:00,21.56,21.59,21.55,21.57,40200.0,15.9015,15.9237,15.8942,15.9089,40200.0
2009-06-22 10:40:00,21.56,21.57,21.53,21.54,99500.0,15.9015,15.9089,15.8794,15.8868,99500.0
2009-06-22 10:45:00,21.54,21.56,21.53,21.55,159300.0,15.8868,15.9015,15.8794,15.8942,159300.0
2009-06-22 10:50:00,21.55,21.57,21.53,21.53,150200.0,15.8942,15.9089,15.8794,15.8794,150200.0
2009-06-22 10:55:00,21.54,21.55,21.52,21.54,179500.0,15.8868,15.8942,15.872,15.8868,179500.0
2009-06-22 11:00:00,21.54,21.54,21.5,21.52,83800.0,15.8868,15.8868,15.8573,15.872,83800.0
2009-06-22 11:05:00,21.52,21.53,21.51,21.52,41000.0,15.872,15.8794,15.8647,15.872,41000.0
2009-06-22 11:10:00,21.52,21.54,21.52,21.54,41900.0,15.872,15.8868,15.872,15.8868,41900.0
2009-06-22 11:15:00,21.53,21.56,21.52,21.56,57000.0,15.8794,15.9015,15.872,15.9015,57000.0
2009-06-22 11:20:00,21.56,21.58,21.56,21.58,32300.0,15.9015,15.9163,15.9015,15.9163,32300.0
2009-06-22 11:25:00,21.58,21.59,21.53,21.53,176500.0,15.9163,15.9237,15.8794,15.8794,176500.0
2009-06-22 11:30:00,21.54,21.54,21.51,21.53,75200.0,15.8868,15.8868,15.8647,15.8794,75200.0
2009-06-22 11:35:00,21.52,21.52,21.46,21.47,99200.0,15.872,15.872,15.8278,15.8352,99200.0
2009-06-22 11:40:00,21.47,21.5,21.47,21.48,21200.0,15.8352,15.8573,15.8352,15.8425,21200.0
2009-06-22 11:45:00,21.48,21.49,21.44,21.45,46400.0,15.8425,15.8499,15.813,15.8204,46400.0
2009-06-22 11:50:00,21.45,21.47,21.44,21.46,46200.0,15.8204,15.8352,15.813,15.8278,46200.0
2009-06-22 11:55:00,21.46,21.47,21.44,21.45,49400.0,15.8278,15.8352,15.813,15.8204,49400.0
2009-06-22 12:00:00,21.45,21.46,21.43,21.44,31700.0,15.8204,15.8278,15.8057,15.813,31700.0
2009-06-22 12:05:00,21.44,21.45,21.42,21.43,15200.0,15.813,15.8204,15.7983,15.8057,15200.0
2009-06-22 12:10:00,21.43,21.46,21.42,21.46,31200.0,15.8057,15.8278,15.7983,15.8278,31200.0
2009-06-22 12:15:00,21.45,21.46,21.44,21.46,29200.0,15.8204,15.8278,15.813,15.8278,29200.0
2009-06-22 12:20:00,21.46,21.48,21.42,21.43,216600.0,15.8278,15.8425,15.7983,15.8057,216600.0
2009-06-22 12:25:00,21.43,21.46,21.43,21.45,41400.0,15.8057,15.8278,15.8057,15.8204,41400.0
2009-06-22 12:30:00,21.45,21.47,21.44,21.46,69300.0,15.8204,15.8352,15.813,15.8278,69300.0
2009-06-22 12:35:00,21.46,21.48,21.46,21.48,32800.0,15.8278,15.8425,15.8278,15.8425,32800.0
2009-06-22 12:40:00,21.48,21.49,21.47,21.48,12200.0,15.8425,15.8499,15.8352,15.8425,12200.0
2009-06-22 12:45:00,21.48,21.48,21.44,21.45,40500.0,15.8425,15.8425,15.813,15.8204,40500.0
2009-06-22 12:50:00,21.45,21.45,21.44,21.44,32700.0,15.8204,15.8204,15.813,15.813,32700.0
2009-06-22 12:55:00,21.44,21.47,21.43,21.46,62100.0,15.813,15.8352,15.8057,15.8278,62100.0
2009-06-22 13:00:00,21.47,21.47,21.44,21.45,97700.0,15.8352,15.8352,15.813,15.8204,97700.0
2009-06-22 13:05:00,21.45,21.47,21.44,21.46,68500.0,15.8204,15.8352,15.813,15.8278,68500.0
2009-06-22 13:10:00,21.47,21.47,21.42,21.43,125600.0,15.8352,15.8352,15.7983,15.8057,125600.0
2009-06-22 13:15:00,21.43,21.45,21.4,21.42,104600.0,15.8057,15.8204,15.7835,15.7983,104600.0
2009-06-22 13:20:00,21.42,21.42,21.39,21.4,69300.0,15.7983,15.7983,15.7762,15.7835,69300.0
2009-06-22 13:25:00,21.4,21.41,21.37,21.41,67800.0,15.7835,15.7909,15.7614,15.7909,67800.0
2009-06-22 13:30:00,21.41,21.44,21.41,21.43,317800.0,15.7909,15.813,15.7909,15.8057,317800.0
2009-06-22 13:35:00,21.43,21.45,21.42,21.45,104300.0,15.8057,15.8204,15.7983,15.8204,104300.0
2009-06-22 13:40:00,21.45,21.47,21.45,21.46,94300.0,15.8204,15.8352,15.8204,15.8278,94300.0
2009-06-22 13:45:00,21.46,21.46,21.44,21.46,55100.0,15.8278,15.8278,15.813,15.8278,55100.0
2009-06-22 13:50:00,21.46,21.47,21.44,21.47,88100.0,15.8278,15.8352,15.813,15.8352,88100.0
2009-06-22 13:55:00,21.47,21.48,21.45,21.48,28800.0,15.8352,15.8425,15.8204,15.8425,28800.0
2009-06-22 14:00:00,21.47,21.48,21.45,21.47,141500.0,15.8352,15.8425,15.8204,15.8352,141500.0
2009-06-22 14:05:00,21.46,21.47,21.44,21.45,214200.0,15.8278,15.8352,15.813,15.8204,214200.0
2009-06-22 14:10:00,21.44,21.46,21.43,21.46,361800.0,15.813,15.8278,15.8057,15.8278,361800.0
2009-06-22 14:15:00,21.46,21.49,21.45,21.49,71200.0,15.8278,15.8499,15.8204,15.8499,71200.0
2009-06-22 14:20:00,21.49,21.5,21.48,21.5,71100.0,15.8499,15.8573,15.8425,15.8573,71100.0
2009-06-22 14:25:00,21.5,21.5,21.48,21.48,133700.0,15.8573,15.8573,15.8425,15.8425,133700.0
2009-06-22 14:30:00,21.47,21.48,21.45,21.47,83000.0,15.8352,15.8425,15.8204,15.8352,83000.0
2009-06-22 14:35:00,21.47,21.51,21.45,21.51,137500.0,15.8352,15.8647,15.8204,15.8647,137500.0
2009-06-22 14:40:00,21.51,21.51,21.5,21.5,29300.0,15.8647,15.8647,15.8573,15.8573,29300.0
2009-06-22 14:45:00,21.5,21.5,21.48,21.5,47700.0,15.8573,15.8573,15.8425,15.8573,47700.0
2009-06-22 14:50:00,21.49,21.5,21.48,21.49,85700.0,15.8499,15.8573,15.8425,15.8499,85700.0
2009-06-22 14:55:00,21.49,21.51,21.47,21.51,48300.0,15.8499,15.8647,15.8352,15.8647,48300.0
2009-06-22 15:00:00,21.51,21.55,21.5,21.53,134100.0,15.8647,15.8942,15.8573,15.8794,134100.0
2009-06-22 15:05:00,21.53,21.54,21.51,21.52,59200.0,15.8794,15.8868,15.8647,15.872,59200.0
2009-06-22 15:10:00,21.52,21.53,21.49,21.5,121500.0,15.872,15.8794,15.8499,15.8573,121500.0
2009-06-22 15:15:00,21.5,21.55,21.49,21.53,160700.0,15.8573,15.8942,15.8499,15.8794,160700.0
2009-06-22 15:20:00,21.53,21.54,21.52,21.53,153800.0,15.8794,15.8868,15.872,15.8794,153800.0
2009-06-22 15:25:00,21.53,21.53,21.5,21.52,144500.0,15.8794,15.8794,15.8573,15.872,144500.0
2009-06-22 15:30:00,21.53,21.56,21.51,21.52,229300.0,15.8794,15.9015,15.8647,15.872,229300.0
2009-06-22 15:35:00,21.52,21.58,21.52,21.57,207100.0,15.872,15.9163,15.872,15.9089,207100.0
2009-06-22 15:40:00,21.57,21.57,21.45,21.45,297200.0,15.9089,15.9089,15.8204,15.8204,297200.0
2009-06-22 15:45:00,21.45,21.51,21.45,21.47,785400.0,15.8204,15.8647,15.8204,15.8352,785400.0
2009-06-22 15:50:00,21.47,21.47,21.4,21.44,687800.0,15.8352,15.8352,15.7835,15.813,687800.0
2009-06-22 15:55:00,21.44,21.45,21.4,21.4,621000.0,15.813,15.8204,15.7835,15.7835,621000.0
2009-06-23 09:30:00,21.39,21.46,21.32,21.33,84700.0,15.7762,15.8278,15.7245,15.7319,84700.0
2009-06-23 09:35:00,21.34,21.4,21.34,21.37,272200.0,15.7393,15.7835,15.7393,15.7614,272200.0
2009-06-23 09:40:00,21.37,21.4,21.3,21.31,147700.0,15.7614,15.7835,15.7098,15.7172,147700.0
2009-06-23 09:45:00,21.31,21.38,21.3,21.37,168200.0,15.7172,15.7688,15.7098,15.7614,168200.0
2009-06-23 09:50:00,21.39,21.45,21.39,21.42,705300.0,15.7762,15.8204,15.7762,15.7983,705300.0
2009-06-23 09:55:00,21.43,21.45,21.41,21.44,323000.0,15.8057,15.8204,15.7909,15.813,323000.0
2009-06-23 10:00:00,21.43,21.47,21.34,21.46,446100.0,15.8057,15.8352,15.7393,15.8278,446100.0
2009-06-23 10:05:00,21.47,21.47,21.38,21.39,482000.0,15.8352,15.8352,15.7688,15.7762,482000.0
2009-06-23 10:10:00,21.39,21.39,21.28,21.29,334700.0,15.7762,15.7762,15.695,15.7024,334700.0
2009-06-23 10:15:00,21.28,21.33,21.28,21.33,692200.0,15.695,15.7319,15.695,15.7319,692200.0
2009-06-23 10:20:00,21.33,21.36,21.31,21.31,200900.0,15.7319,15.754,15.7172,15.7172,200900.0
2009-06-23 10:25:00,21.31,21.4,21.23,21.23,303500.0,15.7172,15.7835,15.6582,15.6582,303500.0
2009-06-23 10:30:00,21.24,21.25,21.22,21.24,68500.0,15.6655,15.6729,15.6508,15.6655,68500.0
2009-06-23 10:35:00,21.24,21.26,21.19,21.21,241800.0,15.6655,15.6803,15.6287,15.6434,241800.0
2009-06-23 10:40:00,21.22,21.22,21.14,21.14,76300.0,15.6508,15.6508,15.5918,15.5918,76300.0
2009-06-23 10:45:00,21.14,21.19,21.14,21.17,60500.0,15.5918,15.6287,15.5918,15.6139,60500.0
2009-06-23 10:50:00,21.17,21.17,21.12,21.12,99600.0,15.6139,15.6139,15.577,15.577,99600.0
2009-06-23 10:55:00,21.12,21.17,21.1,21.16,282400.0,15.577,15.6139,15.5623,15.6065,282400.0
2009-06-23 11:00:00,21.16,21.17,21.14,21.15,44700.0,15.6065,15.6139,15.5918,15.5991,44700.0
2009-06-23 11:05:00,21.14,21.15,21.1,21.11,57100.0,15.5918,15.5991,15.5623,15.5696,57100.0
2009-06-23 11:10:00,21.1,21.11,21.08,21.11,198800.0,15.5623,15.5696,15.5475,15.5696,198800.0
2009-06-23 11:15:00,21.11,21.14,21.11,21.14,108000.0,15.5696,15.5918,15.5696,15.5918,108000.0
2009-06-23 11:20:00,21.14,21.16,21.12,21.13,41100.0,15.5918,15.6065,15.577,15.5844,41100.0
2009-06-23 11:25:00,21.13,21.16,21.13,21.14,147900.0,15.5844,15.6065,15.5844,15.5918,147900.0
2009-06-23 11:30:00,21.15,21.17,21.14,21.16,128800.0,15.5991,15.6139,15.5918,15.6065,128800.0
2009-06-23 11:35:00,21.16,21.19,21.16,21.19,49400.0,15.6065,15.6287,15.6065,15.6287,49400.0
2009-06-23 11:40:00,21.18,21.19,21.16,21.17,401800.0,15.6213,15.6287,15.6065,15.6139,401800.0
2009-06-23 11:45:00,21.17,21.17,21.15,21.17,49800.0,15.6139,15.6139,15.5991,15.6139,49800.0
2009-06-23 11:50:00,21.18,21.21,21.17,21.2,27600.0,15.6213,15.6434,15.6139,15.636,27600.0
2009-06-23 11:55:00,21.21,21.23,21.21,21.22,27300.0,15.6434,15.6582,15.6434,15.6508,27300.0
2009-06-23 12:00:00,21.22,21.22,21.18,21.18,34600.0,15.6508,15.6508,15.6213,15.6213,34600.0
2009-06-23 12:05:00,21.18,21.2,21.17,21.18,127500.0,15.6213,15.636,15.6139,15.6213,127500.0
2009-06-23 12:10:00,21.18,21.19,21.15,21.16,88500.0,15.6213,15.6287,15.5991,15.6065,88500.0
2009-06-23 12:15:00,21.15,21.17,21.14,21.17,77300.0,15.5991,15.6139,15.5918,15.6139,77300.0
2009-06-23 12:20:00,21.17,21.2,21.16,21.17,165800.0,15.6139,15.636,15.6065,15.6139,165800.0
2009-06-23 12:25:00,21.18,21.2,21.15,21.18,736100.0,15.6213,15.636,15.5991,15.6213,736100.0
2009-06-23 12:30:00,21.19,21.19,21.17,21.18,124600.0,15.6287,15.6287,15.6139,15.6213,124600.0
2009-06-23 12:35:00,21.19,21.26,21.18,21.23,472700.0,15.6287,15.6803,15.6213,15.6582,472700.0
2009-06-23 12:40:00,21.23,21.24,21.2,21.22,388600.0,15.6582,15.6655,15.636,15.6508,388600.0
2009-06-23 12:45:00,21.23,21.24,21.22,21.24,210100.0,15.6582,15.6655,15.6508,15.6655,210100.0
2009-06-23 12:50:00,21.24,21.25,21.21,21.22,110000.0,15.6655,15.6729,15.6434,15.6508,110000.0
2009-06-23 12:55:00,21.21,21.23,21.2,21.22,70500.0,15.6434,15.6582,15.636,15.6508,70500.0
2009-06-23 13:00:00,21.21,21.27,21.2,21.27,418600.0,15.6434,15.6877,15.636,15.6877,418600.0
2009-06-23 13:05:00,21.28,21.28,21.24,21.28,263300.0,15.695,15.695,15.6655,15.695,263300.0
2009-06-23 13:10:00,21.28,21.33,21.27,21.29,148300.0,15.695,15.7319,15.6877,15.7024,148300.0
2009-06-23 13:15:00,21.29,21.31,21.27,21.31,92500.0,15.7024,15.7172,15.6877,15.7172,92500.0
2009-06-23 13:20:00,21.31,21.31,21.29,21.29,49800.0,15.7172,15.7172,15.7024,15.7024,49800.0
2009-06-23 13:25:00,21.3,21.3,21.27,21.28,52000.0,15.7098,15.7098,15.6877,15.695,52000.0
2009-06-23 13:30:00,21.28,21.3,21.27,21.3,37400.0,15.695,15.7098,15.6877,15.7098,37400.0
2009-06-23 13:35:00,21.3,21.3,21.29,21.3,50500.0,15.7098,15.7098,15.7024,15.7098,50500.0
2009-06-23 13:40:00,21.3,21.3,21.26,21.29,60700.0,15.7098,15.7098,15.6803,15.7024,60700.0
2009-06-23 13:45:00,21.29,21.29,21.26,21.27,48800.0,15.7024,15.7024,15.6803,15.6877,48800.0
2009-06-23 13:50:00,21.27,21.27,21.24,21.25,86300.0,15.6877,15.6877,15.6655,15.6729,86300.0
2009-06-23 13:55:00,21.26,21.26,21.23,21.24,666000.0,15.6803,15.6803,15.6582,15.6655,666000.0
2009-06-23 14:00:00,21.24,21.27,21.22,21.27,73400.0,15.6655,15.6877,15.6508,15.6877,73400.0
2009-06-23 14:05:00,21.27,21.27,21.25,21.27,77700.0,15.6877,15.6877,15.6729,15.6877,77700.0
2009-06-23 14:10:00,21.27,21.33,21.26,21.32,106600.0,15.6877,15.7319,15.6803,15.7245,106600.0
2009-06-23 14:15:00,21.31,21.35,21.3,21.33,101800.0,15.7172,15.7467,15.7098,15.7319,101800.0
2009-06-23 14:20:00,21.34,21.34,21.32,21.33,173000.0,15.7393,15.7393,15.7245,15.7319,173000.0
2009-06-23 14:25:00,21.33,21.34,21.31,21.31,122100.0,15.7319,15.7393,15.7172,15.7172,122100.0
2009-06-23 14:30:00,21.31,21.32,21.29,21.3,90000.0,15.7172,15.7245,15.7024,15.7098,90000.0
2009-06-23 14:35:00,21.3,21.3,21.27,21.28,148600.0,15.7098,15.7098,15.6877,15.695,148600.0
2009-06-23 14:40:00,21.27,21.29,21.25,21.26,101500.0,15.6877,15.7024,15.6729,15.6803,101500.0
2009-06-23 14:45:00,21.26,21.28,21.26,21.28,38900.0,15.6803,15.695,15.6803,15.695,38900.0
2009-06-23 14:50:00,21.27,21.33,21.27,21.33,88500.0,15.6877,15.7319,15.6877,15.7319,88500.0
2009-06-23 14:55:00,21.32,21.33,21.29,21.32,182600.0,15.7245,15.7319,15.7024,15.7245,182600.0
2009-06-23 15:00:00,21.31,21.32,21.28,21.3,115700.0,15.7172,15.7245,15.695,15.7098,115700.0
2009-06-23 15:05:00,21.3,21.31,21.27,21.28,101200.0,15.7098,15.7172,15.6877,15.695,101200.0
2009-06-23 15:10:00,21.29,21.33,21.27,21.33,168000.0,15.7024,15.7319,15.6877,15.7319,168000.0
2009-06-23 15:15:00,21.33,21.34,21.31,21.32,94100.0,15.7319,15.7393,15.7172,15.7245,94100.0
2009-06-23 15:20:00,21.32,21.32,21.3,21.3,64300.0,15.7245,15.7245,15.7098,15.7098,64300.0
2009-06-23 15:25:00,21.3,21.38,21.29,21.37,122300.0,15.7098,15.7688,15.7024,15.7614,122300.0
2009-06-23 15:30:00,21.36,21.37,21.32,21.36,71900.0,15.754,15.7614,15.7245,15.754,71900.0
2009-06-23 15:35:00,21.35,21.37,21.34,21.35,177300.0,15.7467,15.7614,15.7393,15.7467,177300.0
2009-06-23 15:40:00,21.35,21.38,21.35,21.37,113000.0,15.7467,15.7688,15.7467,15.7614,113000.0
2009-06-23 15:45:00,21.37,21.43,21.36,21.43,207100.0,15.7614,15.8057,15.754,15.8057,207100.0
2009-06-23 15:50:00,21.43,21.43,21.38,21.39,191300.0,15.8057,15.8057,15.7688,15.7762,191300.0
2009-06-23 15:55:00,21.4,21.4,21.32,21.33,725800.0,15.7835,15.7835,15.7245,15.7319,725800.0
2009-06-24 09:30:00,21.48,21.57,21.45,21.55,196600.0,15.8425,15.9089,15.8204,15.8942,196600.0
2009-06-24 09:35:00,21.55,21.7,21.55,21.68,92200.0,15.8942,16.0048,15.8942,15.99,92200.0
2009-06-24 09:40:00,21.68,21.69,21.65,21.66,143100.0,15.99,15.9974,15.9679,15.9753,143100.0
2009-06-24 09:45:00,21.66,21.7,21.66,21.68,291000.0,15.9753,16.0048,15.9753,15.99,291000.0
2009-06-24 09:50:00,21.68,21.72,21.68,21.72,93500.0,15.99,16.0196,15.99,16.0196,93500.0
2009-06-24 09:55:00,21.72,21.74,21.71,21.73,86400.0,16.0196,16.0343,16.0122,16.0269,86400.0
2009-06-24 10:00:00,21.72,21.74,21.68,21.74,452700.0,16.0196,16.0343,15.99,16.0343,452700.0
2009-06-24 10:05:00,21.73,21.8,21.71,21.78,115400.0,16.0269,16.0786,16.0122,16.0638,115400.0
2009-06-24 10:10:00,21.79,21.83,21.79,21.81,56900.0,16.0712,16.1007,16.0712,16.0859,56900.0
2009-06-24 10:15:00,21.81,21.83,21.81,21.82,141000.0,16.0859,16.1007,16.0859,16.0933,141000.0
2009-06-24 10:20:00,21.83,21.88,21.83,21.85,256200.0,16.1007,16.1376,16.1007,16.1154,256200.0
2009-06-24 10:25:00,21.84,21.86,21.81,21.82,237600.0,16.1081,16.1228,16.0859,16.0933,237600.0
2009-06-24 10:30:00,21.82,21.84,21.81,21.83,202200.0,16.0933,16.1081,16.0859,16.1007,202200.0
2009-06-24 10:35:00,21.84,21.84,21.82,21.83,104100.0,16.1081,16.1081,16.0933,16.1007,104100.0
2009-06-24 10:40:00,21.82,21.83,21.81,21.83,62400.0,16.0933,16.1007,16.0859,16.1007,62400.0
2009-06-24 10:45:00,21.83,21.88,21.83,21.88,332400.0,16.1007,16.1376,16.1007,16.1376,332400.0
2009-06-24 10:50:00,21.89,21.9,21.87,21.88,202800.0,16.1449,16.1523,16.1302,16.1376,202800.0
2009-06-24 10:55:00,21.88,21.88,21.85,21.85,138800.0,16.1376,16.1376,16.1154,16.1154,138800.0
2009-06-24 11:00:00,21.85,21.87,21.84,21.87,44900.0,16.1154,16.1302,16.1081,16.1302,44900.0
2009-06-24 11:05:00,21.87,21.87,21.8,21.8,119500.0,16.1302,16.1302,16.0786,16.0786,119500.0
2009-06-24 11:10:00,21.8,21.81,21.8,21.81,29400.0,16.0786,16.0859,16.0786,16.0859,29400.0
2009-06-24 11:15:00,21.81,21.81,21.79,21.8,38200.0,16.0859,16.0859,16.0712,16.0786,38200.0
2009-06-24 11:20:00,21.8,21.83,21.79,21.83,54000.0,16.0786,16.1007,16.0712,16.1007,54000.0
2009-06-24 11:25:00,21.83,21.86,21.83,21.86,276800.0,16.1007,16.1228,16.1007,16.1228,276800.0
2009-06-24 11:30:00,21.86,21.86,21.84,21.85,116500.0,16.1228,16.1228,16.1081,16.1154,116500.0
2009-06-24 11:35:00,21.86,21.86,21.82,21.82,58000.0,16.1228,16.1228,16.0933,16.0933,58000.0
2009-06-24 11:40:00,21.82,21.82,21.8,21.82,52000.0,16.0933,16.0933,16.0786,16.0933,52000.0
2009-06-24 11:45:00,21.82,21.83,21.79,21.79,90600.0,16.0933,16.1007,16.0712,16.0712,90600.0
2009-06-24 11:50:00,21.79,21.81,21.78,21.79,99700.0,16.0712,16.0859,16.0638,16.0712,99700.0
2009-06-24 11:55:00,21.79,21.81,21.78,21.81,92400.0,16.0712,16.0859,16.0638,16.0859,92400.0
2009-06-24 12:00:00,21.81,21.82,21.81,21.82,15700.0,16.0859,16.0933,16.0859,16.0933,15700.0
2009-06-24 12:05:00,21.82,21.82,21.79,21.81,71800.0,16.0933,16.0933,16.0712,16.0859,71800.0
2009-06-24 12:10:00,21.8,21.81,21.8,21.8,14000.0,16.0786,16.0859,16.0786,16.0786,14000.0
2009-06-24 12:15:00,21.8,21.81,21.77,21.77,97600.0,16.0786,16.0859,16.0564,16.0564,97600.0
2009-06-24 12:20:00,21.78,21.79,21.76,21.77,241300.0,16.0638,16.0712,16.0491,16.0564,241300.0
2009-06-24 12:25:00,21.77,21.77,21.76,21.77,16400.0,16.0564,16.0564,16.0491,16.0564,16400.0
2009-06-24 12:30:00,21.76,21.77,21.76,21.76,9700.0,16.0491,16.0564,16.0491,16.0491,9700.0
2009-06-24 12:35:00,21.76,21.77,21.76,21.76,8900.0,16.0491,16.0564,16.0491,16.0491,8900.0
2009-06-24 12:40:00,21.77,21.77,21.74,21.75,17700.0,16.0564,16.0564,16.0343,16.0417,17700.0
2009-06-24 12:45:00,21.75,21.77,21.74,21.77,409200.0,16.0417,16.0564,16.0343,16.0564,409200.0
2009-06-24 12:50:00,21.76,21.78,21.75,21.76,316900.0,16.0491,16.0638,16.0417,16.0491,316900.0
2009-06-24 12:55:00,21.77,21.78,21.76,21.76,17900.0,16.0564,16.0638,16.0491,16.0491,17900.0
2009-06-24 13:00:00,21.77,21.78,21.76,21.78,37800.0,16.0564,16.0638,16.0491,16.0638,37800.0
2009-06-24 13:05:00,21.78,21.79,21.77,21.78,20100.0,16.0638,16.0712,16.0564,16.0638,20100.0
2009-06-24 13:10:00,21.78,21.79,21.77,21.77,31900.0,16.0638,16.0712,16.0564,16.0564,31900.0
2009-06-24 13:15:00,21.77,21.78,21.75,21.77,278700.0,16.0564,16.0638,16.0417,16.0564,278700.0
2009-06-24 13:20:00,21.77,21.77,21.76,21.77,18900.0,16.0564,16.0564,16.0491,16.0564,18900.0
2009-06-24 13:25:00,21.77,21.77,21.75,21.77,33300.0,16.0564,16.0564,16.0417,16.0564,33300.0
2009-06-24 13:30:00,21.76,21.77,21.73,21.74,38100.0,16.0491,16.0564,16.0269,16.0343,38100.0
2009-06-24 13:35:00,21.74,21.75,21.72,21.75,36400.0,16.0343,16.0417,16.0196,16.0417,36400.0
2009-06-24 13:40:00,21.74,21.75,21.74,21.74,15100.0,16.0343,16.0417,16.0343,16.0343,15100.0
2009-06-24 13:45:00,21.75,21.75,21.7,21.72,50000.0,16.0417,16.0417,16.0048,16.0196,50000.0
2009-06-24 13:50:00,21.71,21.73,21.71,21.71,59200.0,16.0122,16.0269,16.0122,16.0122,59200.0
2009-06-24 13:55:00,21.72,21.73,21.69,21.7,170900.0,16.0196,16.0269,15.9974,16.0048,170900.0
2009-06-24 14:00:00,21.71,21.71,21.69,21.7,128900.0,16.0122,16.0122,15.9974,16.0048,128900.0
2009-06-24 14:05:00,21.7,21.7,21.69,21.7,166000.0,16.0048,16.0048,15.9974,16.0048,166000.0
2009-06-24 14:10:00,21.7,21.71,21.69,21.69,68200.0,16.0048,16.0122,15.9974,15.9974,68200.0
2009-06-24 14:15:00,21.69,21.72,21.62,21.69,86800.0,15.9974,16.0196,15.9458,15.9974,86800.0
2009-06-24 14:20:00,21.65,21.73,21.61,21.64,498800.0,15.9679,16.0269,15.9384,15.9605,498800.0
2009-06-24 14:25:00,21.64,21.69,21.54,21.56,500100.0,15.9605,15.9974,15.8868,15.9015,500100.0
2009-06-24 14:30:00,21.56,21.58,21.49,21.56,196800.0,15.9015,15.9163,15.8499,15.9015,196800.0
2009-06-24 14:35:00,21.56,21.57,21.44,21.45,213600.0,15.9015,15.9089,15.813,15.8204,213600.0
2009-06-24 14:40:00,21.45,21.55,21.44,21.55,92100.0,15.8204,15.8942,15.813,15.8942,92100.0
2009-06-24 14:45:00,21.54,21.58,21.49,21.49,424900.0,15.8868,15.9163,15.8499,15.8499,424900.0
2009-06-24 14:50:00,21.49,21.56,21.48,21.5,794500.0,15.8499,15.9015,15.8425,15.8573,794500.0
2009-06-24 14:55:00,21.5,21.52,21.45,21.46,653800.0,15.8573,15.872,15.8204,15.8278,653800.0
2009-06-24 15:00:00,21.46,21.5,21.45,21.49,464000.0,15.8278,15.8573,15.8204,15.8499,464000.0
2009-06-24 15:05:00,21.48,21.48,21.34,21.36,315100.0,15.8425,15.8425,15.7393,15.754,315100.0
2009-06-24 15:10:00,21.37,21.37,21.32,21.37,217500.0,15.7614,15.7614,15.7245,15.7614,217500.0
2009-06-24 15:15:00,21.38,21.38,21.31,21.34,69200.0,15.7688,15.7688,15.7172,15.7393,69200.0
2009-06-24 15:20:00,21.33,21.4,21.31,21.37,150300.0,15.7319,15.7835,15.7172,15.7614,150300.0
2009-06-24 15:25:00,21.37,21.41,21.35,21.38,42800.0,15.7614,15.7909,15.7467,15.7688,42800.0
2009-06-24 15:30:00,21.38,21.4,21.36,21.4,204800.0,15.7688,15.7835,15.754,15.7835,204800.0
2009-06-24 15:35:00,21.4,21.4,21.35,21.37,116100.0,15.7835,15.7835,15.7467,15.7614,116100.0
2009-06-24 15:40:00,21.37,21.38,21.29,21.36,154500.0,15.7614,15.7688,15.7024,15.754,154500.0
2009-06-24 15:45:00,21.35,21.44,21.35,21.42,234500.0,15.7467,15.813,15.7467,15.7983,234500.0
2009-06-24 15:50:00,21.41,21.44,21.37,21.38,174500.0,15.7909,15.813,15.7614,15.7688,174500.0
2009-06-24 15:55:00,21.38,21.42,21.38,21.42,315300.0,15.7688,15.7983,15.7688,15.7983,315300.0
2009-06-25 09:30:00,21.32,21.44,21.32,21.42,266600.0,15.7245,15.813,15.7245,15.7983,266600.0
2009-06-25 09:35:00,21.42,21.45,21.33,21.45,172000.0,15.7983,15.8204,15.7319,15.8204,172000.0
2009-06-25 09:40:00,21.45,21.54,21.45,21.54,218800.0,15.8204,15.8868,15.8204,15.8868,218800.0
2009-06-25 09:45:00,21.55,21.56,21.52,21.52,223400.0,15.8942,15.9015,15.872,15.872,223400.0
2009-06-25 09:50:00,21.52,21.6,21.51,21.6,124500.0,15.872,15.931,15.8647,15.931,124500.0
2009-06-25 09:55:00,21.6,21.64,21.58,21.61,141200.0,15.931,15.9605,15.9163,15.9384,141200.0
2009-06-25 10:00:00,21.61,21.69,21.6,21.67,260000.0,15.9384,15.9974,15.931,15.9827,260000.0
2009-06-25 10:05:00,21.67,21.71,21.66,21.71,419400.0,15.9827,16.0122,15.9753,16.0122,419400.0
2009-06-25 10:10:00,21.71,21.75,21.67,21.67,133600.0,16.0122,16.0417,15.9827,15.9827,133600.0
2009-06-25 10:15:00,21.68,21.76,21.68,21.75,110300.0,15.99,16.0491,15.99,16.0417,110300.0
2009-06-25 10:20:00,21.75,21.75,21.7,21.72,130500.0,16.0417,16.0417,16.0048,16.0196,130500.0
2009-06-25 10:25:00,21.72,21.76,21.71,21.75,300200.0,16.0196,16.0491,16.0122,16.0417,300200.0
2009-06-25 10:30:00,21.75,21.76,21.72,21.75,318200.0,16.0417,16.0491,16.0196,16.0417,318200.0
2009-06-25 10:35:00,21.75,21.79,21.75,21.75,151900.0,16.0417,16.0712,16.0417,16.0417,151900.0
2009-06-25 10:40:00,21.76,21.77,21.7,21.7,403300.0,16.0491,16.0564,16.0048,16.0048,403300.0
2009-06-25 10:45:00,21.7,21.74,21.69,21.69,408600.0,16.0048,16.0343,15.9974,15.9974,408600.0
2009-06-25 10:50:00,21.69,21.75,21.69,21.74,321400.0,15.9974,16.0417,15.9974,16.0343,321400.0
2009-06-25 10:55:00,21.74,21.75,21.7,21.74,335800.0,16.0343,16.0417,16.0048,16.0343,335800.0
2009-06-25 11:00:00,21.73,21.78,21.71,21.77,409500.0,16.0269,16.0638,16.0122,16.0564,409500.0
2009-06-25 11:05:00,21.77,21.79,21.76,21.78,61200.0,16.0564,16.0712,16.0491,16.0638,61200.0
2009-06-25 11:10:00,21.78,21.78,21.73,21.74,84700.0,16.0638,16.0638,16.0269,16.0343,84700.0
2009-06-25 11:15:00,21.75,21.75,21.73,21.75,34200.0,16.0417,16.0417,16.0269,16.0417,34200.0
2009-06-25 11:20:00,21.74,21.78,21.74,21.77,43900.0,16.0343,16.0638,16.0343,16.0564,43900.0
2009-06-25 11:25:00,21.77,21.83,21.77,21.83,319100.0,16.0564,16.1007,16.0564,16.1007,319100.0
2009-06-25 11:30:00,21.84,21.87,21.83,21.87,136200.0,16.1081,16.1302,16.1007,16.1302,136200.0
2009-06-25 11:35:00,21.87,21.9,21.86,21.9,720700.0,16.1302,16.1523,16.1228,16.1523,720700.0
2009-06-25 11:40:00,21.9,21.96,21.9,21.92,743100.0,16.1523,16.1966,16.1523,16.1671,743100.0
2009-06-25 11:45:00,21.92,21.94,21.9,21.93,52300.0,16.1671,16.1818,16.1523,16.1744,52300.0
2009-06-25 11:50:00,21.92,21.95,21.91,21.94,77100.0,16.1671,16.1892,16.1597,16.1818,77100.0
2009-06-25 11:55:00,21.94,22.01,21.92,22.0,134300.0,16.1818,16.2334,16.1671,16.2261,134300.0
2009-06-25 12:00:00,22.0,22.02,21.99,22.0,120800.0,16.2261,16.2408,16.2187,16.2261,120800.0
2009-06-25 12:05:00,22.0,22.04,22.0,22.02,78000.0,16.2261,16.2556,16.2261,16.2408,78000.0
2009-06-25 12:10:00,22.01,22.05,22.01,22.04,856700.0,16.2334,16.2629,16.2334,16.2556,856700.0
2009-06-25 12:15:00,22.03,22.05,22.01,22.01,55500.0,16.2482,16.2629,16.2334,16.2334,55500.0
2009-06-25 12:20:00,22.02,22.04,22.0,22.02,96200.0,16.2408,16.2556,16.2261,16.2408,96200.0
2009-06-25 12:25:00,22.02,22.03,22.0,22.02,53000.0,16.2408,16.2482,16.2261,16.2408,53000.0
2009-06-25 12:30:00,22.03,22.03,22.0,22.0,326500.0,16.2482,16.2482,16.2261,16.2261,326500.0
2009-06-25 12:35:00,21.99,22.0,21.98,21.98,116600.0,16.2187,16.2261,16.2113,16.2113,116600.0
2009-06-25 12:40:00,21.99,21.99,21.97,21.98,285700.0,16.2187,16.2187,16.2039,16.2113,285700.0
2009-06-25 12:45:00,21.98,21.99,21.97,21.98,92100.0,16.2113,16.2187,16.2039,16.2113,92100.0
2009-06-25 12:50:00,21.97,21.99,21.97,21.98,97500.0,16.2039,16.2187,16.2039,16.2113,97500.0
2009-06-25 12:55:00,21.97,21.99,21.95,21.96,77900.0,16.2039,16.2187,16.1892,16.1966,77900.0
2009-06-25 13:00:00,21.96,22.01,21.95,22.01,75000.0,16.1966,16.2334,16.1892,16.2334,75000.0
2009-06-25 13:05:00,22.0,22.07,22.0,22.06,143600.0,16.2261,16.2777,16.2261,16.2703,143600.0
2009-06-25 13:10:00,22.07,22.07,22.03,22.05,62200.0,16.2777,16.2777,16.2482,16.2629,62200.0
2009-06-25 13:15:00,22.06,22.09,22.05,22.08,94300.0,16.2703,16.2924,16.2629,16.2851,94300.0
2009-06-25 13:20:00,22.07,22.1,22.06,22.08,62400.0,16.2777,16.2998,16.2703,16.2851,62400.0
2009-06-25 13:25:00,22.08,22.08,22.06,22.06,37200.0,16.2851,16.2851,16.2703,16.2703,37200.0
2009-06-25 13:30:00,22.07,22.09,22.07,22.08,184000.0,16.2777,16.2924,16.2777,16.2851,184000.0
2009-06-25 13:35:00,22.07,22.08,22.05,22.06,208400.0,16.2777,16.2851,16.2629,16.2703,208400.0
2009-06-25 13:40:00,22.07,22.07,22.04,22.04,35500.0,16.2777,16.2777,16.2556,16.2556,35500.0
2009-06-25 13:45:00,22.04,22.06,22.03,22.03,58700.0,16.2556,16.2703,16.2482,16.2482,58700.0
2009-06-25 13:50:00,22.03,22.05,22.01,22.04,69800.0,16.2482,16.2629,16.2334,16.2556,69800.0
2009-06-25 13:55:00,22.03,22.05,22.02,22.02,998600.0,16.2482,16.2629,16.2408,16.2408,998600.0
2009-06-25 14:00:00,22.03,22.05,21.96,21.97,143400.0,16.2482,16.2629,16.1966,16.2039,143400.0
2009-06-25 14:05:00,21.97,21.98,21.93,21.93,823700.0,16.2039,16.2113,16.1744,16.1744,823700.0
2009-06-25 14:10:00,21.93,21.94,21.92,21.93,81100.0,16.1744,16.1818,16.1671,16.1744,81100.0
2009-06-25 14:15:00,21.93,21.93,21.9,21.91,66700.0,16.1744,16.1744,16.1523,16.1597,66700.0
2009-06-25 14:20:00,21.9,21.92,21.89,21.92,51000.0,16.1523,16.1671,16.1449,16.1671,51000.0
2009-06-25 14:25:00,21.92,21.95,21.92,21.94,90900.0,16.1671,16.1892,16.1671,16.1818,90900.0
2009-06-25 14:30:00,21.94,21.95,21.91,21.92,57400.0,16.1818,16.1892,16.1597,16.1671,57400.0
2009-06-25 14:35:00,21.93,21.96,21.9,21.91,42000.0,16.1744,16.1966,16.1523,16.1597,42000.0
2009-06-25 14:40:00,21.9,21.94,21.89,21.94,114300.0,16.1523,16.1818,16.1449,16.1818,114300.0
2009-06-25 14:45:00,21.94,21.98,21.93,21.96,128900.0,16.1818,16.2113,16.1744,16.1966,128900.0
2009-06-25 14:50:00,21.96,21.97,21.92,21.94,92700.0,16.1966,16.2039,16.1671,16.1818,92700.0
2009-06-25 14:55:00,21.94,22.0,21.94,21.97,99700.0,16.1818,16.2261,16.1818,16.2039,99700.0
2009-06-25 15:00:00,21.96,21.98,21.95,21.97,84500.0,16.1966,16.2113,16.1892,16.2039,84500.0
2009-06-25 15:05:00,21.98,22.06,21.97,22.05,77100.0,16.2113,16.2703,16.2039,16.2629,77100.0
2009-06-25 15:10:00,22.04,22.07,22.02,22.04,201200.0,16.2556,16.2777,16.2408,16.2556,201200.0
2009-06-25 15:15:00,22.03,22.04,21.99,22.02,246000.0,16.2482,16.2556,16.2187,16.2408,246000.0
2009-06-25 15:20:00,22.02,22.03,22.0,22.02,320300.0,16.2408,16.2482,16.2261,16.2408,320300.0
2009-06-25 15:25:00,22.03,22.08,22.02,22.07,126300.0,16.2482,16.2851,16.2408,16.2777,126300.0
2009-06-25 15:30:00,22.06,22.06,21.99,21.99,224500.0,16.2703,16.2703,16.2187,16.2187,224500.0
2009-06-25 15:35:00,22.0,22.01,21.92,21.95,734500.0,16.2261,16.2334,16.1671,16.1892,734500.0
2009-06-25 15:40:00,21.95,21.98,21.94,21.97,252600.0,16.1892,16.2113,16.1818,16.2039,252600.0
2009-06-25 15:45:00,21.96,22.07,21.95,22.05,645900.0,16.1966,16.2777,16.1892,16.2629,645900.0
2009-06-25 15:50:00,22.06,22.07,22.02,22.04,350300.0,16.2703,16.2777,16.2408,16.2556,350300.0
2009-06-25 15:55:00,22.05,22.1,22.03,22.07,1193500.0,16.2629,16.2998,16.2482,16.2777,1193500.0
2009-06-26 09:30:00,22.07,22.07,21.94,21.97,185500.0,16.2777,16.2777,16.1818,16.2039,185500.0
2009-06-26 09:35:00,21.98,22.06,21.98,22.02,149000.0,16.2113,16.2703,16.2113,16.2408,149000.0
2009-06-26 09:40:00,22.02,22.12,22.01,22.12,100300.0,16.2408,16.3146,16.2334,16.3146,100300.0
2009-06-26 09:45:00,22.12,22.15,22.12,22.14,122700.0,16.3146,16.3367,16.3146,16.3293,122700.0
2009-06-26 09:50:00,22.14,22.18,22.09,22.18,224200.0,16.3293,16.3588,16.2924,16.3588,224200.0
2009-06-26 09:55:00,22.18,22.2,22.06,22.07,339400.0,16.3588,16.3736,16.2703,16.2777,339400.0
2009-06-26 10:00:00,22.07,22.09,22.03,22.03,417500.0,16.2777,16.2924,16.2482,16.2482,417500.0
2009-06-26 10:05:00,22.03,22.05,21.98,22.0,209100.0,16.2482,16.2629,16.2113,16.2261,209100.0
2009-06-26 10:10:00,22.0,22.04,21.97,22.0,244100.0,16.2261,16.2556,16.2039,16.2261,244100.0
2009-06-26 10:15:00,22.01,22.05,22.0,22.04,232000.0,16.2334,16.2629,16.2261,16.2556,232000.0
2009-06-26 10:20:00,22.04,22.11,22.03,22.09,275800.0,16.2556,16.3072,16.2482,16.2924,275800.0
2009-06-26 10:25:00,22.09,22.09,22.04,22.04,216200.0,16.2924,16.2924,16.2556,16.2556,216200.0
2009-06-26 10:30:00,22.04,22.07,22.01,22.02,173700.0,16.2556,16.2777,16.2334,16.2408,173700.0
2009-06-26 10:35:00,22.01,22.05,21.98,21.98,149700.0,16.2334,16.2629,16.2113,16.2113,149700.0
2009-06-26 10:40:00,21.98,22.0,21.94,21.96,126200.0,16.2113,16.2261,16.1818,16.1966,126200.0
2009-06-26 10:45:00,21.96,21.98,21.94,21.97,125300.0,16.1966,16.2113,16.1818,16.2039,125300.0
2009-06-26 10:50:00,21.98,22.0,21.93,21.93,96200.0,16.2113,16.2261,16.1744,16.1744,96200.0
2009-06-26 10:55:00,21.94,21.99,21.93,21.97,94700.0,16.1818,16.2187,16.1744,16.2039,94700.0
2009-06-26 11:00:00,21.97,21.97,21.91,21.91,234000.0,16.2039,16.2039,16.1597,16.1597,234000.0
2009-06-26 11:05:00,21.91,21.95,21.91,21.95,49700.0,16.1597,16.1892,16.1597,16.1892,49700.0
2009-06-26 11:10:00,21.95,22.0,21.93,21.96,378500.0,16.1892,16.2261,16.1744,16.1966,378500.0
2009-06-26 11:15:00,21.95,21.96,21.94,21.95,203100.0,16.1892,16.1966,16.1818,16.1892,203100.0
2009-06-26 11:20:00,21.95,21.96,21.92,21.94,324000.0,16.1892,16.1966,16.1671,16.1818,324000.0
2009-06-26 11:25:00,21.94,21.94,21.93,21.93,364700.0,16.1818,16.1818,16.1744,16.1744,364700.0
2009-06-26 11:30:00,21.94,21.98,21.94,21.97,333100.0,16.1818,16.2113,16.1818,16.2039,333100.0
2009-06-26 11:35:00,21.96,21.97,21.93,21.93,226700.0,16.1966,16.2039,16.1744,16.1744,226700.0
2009-06-26 11:40:00,21.93,21.95,21.91,21.92,55300.0,16.1744,16.1892,16.1597,16.1671,55300.0
2009-06-26 11:45:00,21.92,21.94,21.91,21.92,39900.0,16.1671,16.1818,16.1597,16.1671,39900.0
2009-06-26 11:50:00,21.92,21.97,21.92,21.96,36000.0,16.1671,16.2039,16.1671,16.1966,36000.0
2009-06-26 11:55:00,21.96,21.97,21.95,21.95,49600.0,16.1966,16.2039,16.1892,16.1892,49600.0
2009-06-26 12:00:00,21.95,22.0,21.95,21.99,59300.0,16.1892,16.2261,16.1892,16.2187,59300.0
2009-06-26 12:05:00,21.98,22.0,21.97,21.98,242000.0,16.2113,16.2261,16.2039,16.2113,242000.0
2009-06-26 12:10:00,21.98,21.98,21.96,21.97,44300.0,16.2113,16.2113,16.1966,16.2039,44300.0
2009-06-26 12:15:00,21.98,21.98,21.94,21.94,49700.0,16.2113,16.2113,16.1818,16.1818,49700.0
2009-06-26 12:20:00,21.94,21.96,21.93,21.95,47500.0,16.1818,16.1966,16.1744,16.1892,47500.0
2009-06-26 12:25:00,21.95,21.96,21.94,21.94,42700.0,16.1892,16.1966,16.1818,16.1818,42700.0
2009-06-26 12:30:00,21.94,21.96,21.93,21.96,31300.0,16.1818,16.1966,16.1744,16.1966,31300.0
2009-06-26 12:35:00,21.95,21.98,21.95,21.98,35200.0,16.1892,16.2113,16.1892,16.2113,35200.0
2009-06-26 12:40:00,21.97,21.98,21.96,21.98,47300.0,16.2039,16.2113,16.1966,16.2113,47300.0
2009-06-26 12:45:00,21.98,22.02,21.98,22.02,104800.0,16.2113,16.2408,16.2113,16.2408,104800.0
2009-06-26 12:50:00,22.02,22.03,22.01,22.01,102700.0,16.2408,16.2482,16.2334,16.2334,102700.0
2009-06-26 12:55:00,22.02,22.03,22.0,22.0,108500.0,16.2408,16.2482,16.2261,16.2261,108500.0
2009-06-26 13:00:00,22.0,22.0,21.97,21.97,43600.0,16.2261,16.2261,16.2039,16.2039,43600.0
2009-06-26 13:05:00,21.97,21.98,21.96,21.97,34800.0,16.2039,16.2113,16.1966,16.2039,34800.0
2009-06-26 13:10:00,21.97,21.98,21.96,21.97,46400.0,16.2039,16.2113,16.1966,16.2039,46400.0
2009-06-26 13:15:00,21.97,21.98,21.96,21.98,45400.0,16.2039,16.2113,16.1966,16.2113,45400.0
2009-06-26 13:20:00,21.97,21.98,21.96,21.97,37600.0,16.2039,16.2113,16.1966,16.2039,37600.0
2009-06-26 13:25:00,21.97,21.99,21.96,21.97,81300.0,16.2039,16.2187,16.1966,16.2039,81300.0
2009-06-26 13:30:00,21.97,21.98,21.94,21.95,95700.0,16.2039,16.2113,16.1818,16.1892,95700.0
2009-06-26 13:35:00,21.95,21.97,21.94,21.95,87700.0,16.1892,16.2039,16.1818,16.1892,87700.0
2009-06-26 13:40:00,21.95,21.98,21.94,21.98,48800.0,16.1892,16.2113,16.1818,16.2113,48800.0
2009-06-26 13:45:00,21.98,21.99,21.96,21.96,22600.0,16.2113,16.2187,16.1966,16.1966,22600.0
2009-06-26 13:50:00,21.96,21.98,21.96,21.97,102700.0,16.1966,16.2113,16.1966,16.2039,102700.0
2009-06-26 13:55:00,21.98,22.0,21.97,21.97,46600.0,16.2113,16.2261,16.2039,16.2039,46600.0
2009-06-26 14:00:00,21.97,21.97,21.94,21.97,352400.0,16.2039,16.2039,16.1818,16.2039,352400.0
2009-06-26 14:05:00,21.96,21.98,21.96,21.98,20700.0,16.1966,16.2113,16.1966,16.2113,20700.0
2009-06-26 14:10:00,21.97,21.98,21.97,21.98,20600.0,16.2039,16.2113,16.2039,16.2113,20600.0
2009-06-26 14:15:00,21.98,21.98,21.96,21.98,43800.0,16.2113,16.2113,16.1966,16.2113,43800.0
2009-06-26 14:20:00,21.98,21.98,21.96,21.97,26400.0,16.2113,16.2113,16.1966,16.2039,26400.0
2009-06-26 14:25:00,21.97,21.97,21.95,21.95,18700.0,16.2039,16.2039,16.1892,16.1892,18700.0
2009-06-26 14:30:00,21.95,21.95,21.94,21.94,31100.0,16.1892,16.1892,16.1818,16.1818,31100.0
2009-06-26 14:35:00,21.94,21.98,21.94,21.95,46400.0,16.1818,16.2113,16.1818,16.1892,46400.0
2009-06-26 14:40:00,21.95,21.97,21.94,21.95,59100.0,16.1892,16.2039,16.1818,16.1892,59100.0
2009-06-26 14:45:00,21.96,21.97,21.95,21.95,30600.0,16.1966,16.2039,16.1892,16.1892,30600.0
2009-06-26 14:50:00,21.95,21.99,21.95,21.99,37800.0,16.1892,16.2187,16.1892,16.2187,37800.0
2009-06-26 14:55:00,21.99,22.01,21.97,22.01,55500.0,16.2187,16.2334,16.2039,16.2334,55500.0
2009-06-26 15:00:00,22.01,22.03,22.0,22.02,72000.0,16.2334,16.2482,16.2261,16.2408,72000.0
2009-06-26 15:05:00,22.02,22.03,21.99,22.01,98100.0,16.2408,16.2482,16.2187,16.2334,98100.0
2009-06-26 15:10:00,22.01,22.02,21.99,22.0,76800.0,16.2334,16.2408,16.2187,16.2261,76800.0
2009-06-26 15:15:00,21.99,22.0,21.98,21.98,61600.0,16.2187,16.2261,16.2113,16.2113,61600.0
2009-06-26 15:20:00,21.98,21.99,21.97,21.97,37600.0,16.2113,16.2187,16.2039,16.2039,37600.0
2009-06-26 15:25:00,21.98,22.0,21.97,21.99,98000.0,16.2113,16.2261,16.2039,16.2187,98000.0
2009-06-26 15:30:00,21.99,22.01,21.99,21.99,134700.0,16.2187,16.2334,16.2187,16.2187,134700.0
2009-06-26 15:35:00,21.99,22.01,21.98,22.01,222900.0,16.2187,16.2334,16.2113,16.2334,222900.0
2009-06-26 15:40:00,22.0,22.11,22.0,22.11,377700.0,16.2261,16.3072,16.2261,16.3072,377700.0
2009-06-26 15:45:00,22.11,22.11,22.07,22.09,336900.0,16.3072,16.3072,16.2777,16.2924,336900.0
2009-06-26 15:50:00,22.09,22.11,22.0,22.02,648900.0,16.2924,16.3072,16.2261,16.2408,648900.0
2009-06-26 15:55:00,22.01,22.04,21.98,21.98,1188100.0,16.2334,16.2556,16.2113,16.2113,1188100.0
2009-06-29 09:30:00,22.15,22.15,22.04,22.07,39600.0,16.3367,16.3367,16.2556,16.2777,39600.0
2009-06-29 09:35:00,22.07,22.08,22.02,22.02,37200.0,16.2777,16.2851,16.2408,16.2408,37200.0
2009-06-29 09:40:00,22.0,22.07,22.0,22.06,30800.0,16.2261,16.2777,16.2261,16.2703,30800.0
2009-06-29 09:45:00,22.05,22.05,21.98,22.02,586400.0,16.2629,16.2629,16.2113,16.2408,586400.0
2009-06-29 09:50:00,22.01,22.01,21.95,21.96,194800.0,16.2334,16.2334,16.1892,16.1966,194800.0
2009-06-29 09:55:00,21.96,21.99,21.94,21.99,93700.0,16.1966,16.2187,16.1818,16.2187,93700.0
2009-06-29 10:00:00,21.99,22.02,21.99,22.01,377400.0,16.2187,16.2408,16.2187,16.2334,377400.0
2009-06-29 10:05:00,22.01,22.08,21.98,22.08,518800.0,16.2334,16.2851,16.2113,16.2851,518800.0
2009-06-29 10:10:00,22.08,22.14,22.07,22.14,81300.0,16.2851,16.3293,16.2777,16.3293,81300.0
2009-06-29 10:15:00,22.14,22.16,22.13,22.16,26000.0,16.3293,16.3441,16.3219,16.3441,26000.0
2009-06-29 10:20:00,22.17,22.18,22.15,22.17,71300.0,16.3514,16.3588,16.3367,16.3514,71300.0
2009-06-29 10:25:00,22.17,22.26,22.17,22.26,116800.0,16.3514,16.4178,16.3514,16.4178,116800.0
2009-06-29 10:30:00,22.26,22.31,22.25,22.29,120200.0,16.4178,16.4547,16.4105,16.44,120200.0
2009-06-29 10:35:00,22.29,22.33,22.28,22.33,151300.0,16.44,16.4695,16.4326,16.4695,151300.0
2009-06-29 10:40:00,22.32,22.32,22.28,22.29,65200.0,16.4621,16.4621,16.4326,16.44,65200.0
2009-06-29 10:45:00,22.29,22.35,22.29,22.32,68200.0,16.44,16.4842,16.44,16.4621,68200.0
2009-06-29 10:50:00,22.32,22.33,22.28,22.29,40800.0,16.4621,16.4695,16.4326,16.44,40800.0
2009-06-29 10:55:00,22.29,22.3,22.29,22.29,12800.0,16.44,16.4473,16.44,16.44,12800.0
2009-06-29 11:00:00,22.28,22.3,22.15,22.29,202100.0,16.4326,16.4473,16.3367,16.44,202100.0
2009-06-29 11:05:00,22.28,22.3,22.27,22.3,73000.0,16.4326,16.4473,16.4252,16.4473,73000.0
2009-06-29 11:10:00,22.29,22.31,22.27,22.31,127900.0,16.44,16.4547,16.4252,16.4547,127900.0
2009-06-29 11:15:00,22.3,22.31,22.26,22.26,51200.0,16.4473,16.4547,16.4178,16.4178,51200.0
2009-06-29 11:20:00,22.27,22.28,22.26,22.27,96400.0,16.4252,16.4326,16.4178,16.4252,96400.0
2009-06-29 11:25:00,22.27,22.29,22.26,22.28,94100.0,16.4252,16.44,16.4178,16.4326,94100.0
2009-06-29 11:30:00,22.28,22.28,22.25,22.26,117800.0,16.4326,16.4326,16.4105,16.4178,117800.0
2009-06-29 11:35:00,22.26,22.26,22.24,22.24,73700.0,16.4178,16.4178,16.4031,16.4031,73700.0
2009-06-29 11:40:00,22.24,22.25,22.23,22.24,41100.0,16.4031,16.4105,16.3957,16.4031,41100.0
2009-06-29 11:45:00,22.25,22.27,22.23,22.26,64300.0,16.4105,16.4252,16.3957,16.4178,64300.0
2009-06-29 11:50:00,22.26,22.28,22.25,22.27,22400.0,16.4178,16.4326,16.4105,16.4252,22400.0
2009-06-29 11:55:00,22.27,22.27,22.26,22.27,30300.0,16.4252,16.4252,16.4178,16.4252,30300.0
2009-06-29 12:00:00,22.28,22.28,22.24,22.24,41200.0,16.4326,16.4326,16.4031,16.4031,41200.0
2009-06-29 12:05:00,22.25,22.25,22.24,22.25,17300.0,16.4105,16.4105,16.4031,16.4105,17300.0
2009-06-29 12:10:00,22.25,22.25,22.23,22.23,14100.0,16.4105,16.4105,16.3957,16.3957,14100.0
2009-06-29 12:15:00,22.23,22.24,22.22,22.24,14800.0,16.3957,16.4031,16.3883,16.4031,14800.0
2009-06-29 12:20:00,22.24,22.24,22.21,22.22,77900.0,16.4031,16.4031,16.3809,16.3883,77900.0
2009-06-29 12:25:00,22.22,22.24,22.22,22.24,73900.0,16.3883,16.4031,16.3883,16.4031,73900.0
2009-06-29 12:30:00,22.24,22.25,22.22,22.25,144900.0,16.4031,16.4105,16.3883,16.4105,144900.0
2009-06-29 12:35:00,22.25,22.25,22.23,22.23,95400.0,16.4105,16.4105,16.3957,16.3957,95400.0
2009-06-29 12:40:00,22.23,22.23,22.22,22.23,29900.0,16.3957,16.3957,16.3883,16.3957,29900.0
2009-06-29 12:45:00,22.23,22.23,22.22,22.22,27900.0,16.3957,16.3957,16.3883,16.3883,27900.0
2009-06-29 12:50:00,22.22,22.23,22.21,22.21,46100.0,16.3883,16.3957,16.3809,16.3809,46100.0
2009-06-29 12:55:00,22.21,22.22,22.2,22.2,35500.0,16.3809,16.3883,16.3736,16.3736,35500.0
2009-06-29 13:00:00,22.2,22.22,22.2,22.22,20100.0,16.3736,16.3883,16.3736,16.3883,20100.0
2009-06-29 13:05:00,22.21,22.22,22.21,22.22,5800.0,16.3809,16.3883,16.3809,16.3883,5800.0
2009-06-29 13:10:00,22.22,22.24,22.22,22.24,15400.0,16.3883,16.4031,16.3883,16.4031,15400.0
2009-06-29 13:15:00,22.24,22.24,22.22,22.23,22400.0,16.4031,16.4031,16.3883,16.3957,22400.0
2009-06-29 13:20:00,22.23,22.26,22.22,22.26,39400.0,16.3957,16.4178,16.3883,16.4178,39400.0
2009-06-29 13:25:00,22.26,22.26,22.23,22.23,28400.0,16.4178,16.4178,16.3957,16.3957,28400.0
2009-06-29 13:30:00,22.23,22.23,22.22,22.22,16000.0,16.3957,16.3957,16.3883,16.3883,16000.0
2009-06-29 13:35:00,22.22,22.24,22.22,22.24,12400.0,16.3883,16.4031,16.3883,16.4031,12400.0
2009-06-29 13:40:00,22.23,22.24,22.23,22.23,6100.0,16.3957,16.4031,16.3957,16.3957,6100.0
2009-06-29 13:45:00,22.23,22.24,22.21,22.21,11700.0,16.3957,16.4031,16.3809,16.3809,11700.0
2009-06-29 13:50:00,22.21,22.21,22.2,22.2,6000.0,16.3809,16.3809,16.3736,16.3736,6000.0
2009-06-29 13:55:00,22.19,22.22,22.19,22.22,22000.0,16.3662,16.3883,16.3662,16.3883,22000.0
2009-06-29 14:00:00,22.21,22.22,22.16,22.16,33400.0,16.3809,16.3883,16.3441,16.3441,33400.0
2009-06-29 14:05:00,22.17,22.17,22.17,22.17,2600.0,16.3514,16.3514,16.3514,16.3514,2600.0
2009-06-29 14:10:00,22.18,22.2,22.17,22.18,14300.0,16.3588,16.3736,16.3514,16.3588,14300.0
2009-06-29 14:15:00,22.18,22.2,22.17,22.2,346800.0,16.3588,16.3736,16.3514,16.3736,346800.0
2009-06-29 14:20:00,22.19,22.19,22.17,22.17,15400.0,16.3662,16.3662,16.3514,16.3514,15400.0
2009-06-29 14:25:00,22.18,22.19,22.17,22.18,26000.0,16.3588,16.3662,16.3514,16.3588,26000.0
2009-06-29 14:30:00,22.18,22.2,22.18,22.2,9900.0,16.3588,16.3736,16.3588,16.3736,9900.0
2009-06-29 14:35:00,22.21,22.21,22.18,22.18,25100.0,16.3809,16.3809,16.3588,16.3588,25100.0
2009-06-29 14:40:00,22.18,22.2,22.18,22.19,54000.0,16.3588,16.3736,16.3588,16.3662,54000.0
2009-06-29 14:45:00,22.19,22.2,22.18,22.19,19000.0,16.3662,16.3736,16.3588,16.3662,19000.0
2009-06-29 14:50:00,22.19,22.2,22.18,22.19,31900.0,16.3662,16.3736,16.3588,16.3662,31900.0
2009-06-29 14:55:00,22.2,22.22,22.2,22.21,39900.0,16.3736,16.3883,16.3736,16.3809,39900.0
2009-06-29 15:00:00,22.2,22.21,22.2,22.21,16300.0,16.3736,16.3809,16.3736,16.3809,16300.0
2009-06-29 15:05:00,22.21,22.22,22.2,22.2,28200.0,16.3809,16.3883,16.3736,16.3736,28200.0
2009-06-29 15:10:00,22.21,22.22,22.2,22.21,33400.0,16.3809,16.3883,16.3736,16.3809,33400.0
2009-06-29 15:15:00,22.2,22.25,22.2,22.23,28100.0,16.3736,16.4105,16.3736,16.3957,28100.0
2009-06-29 15:20:00,22.23,22.25,22.21,22.24,52800.0,16.3957,16.4105,16.3809,16.4031,52800.0
2009-06-29 15:25:00,22.24,22.25,22.23,22.24,83200.0,16.4031,16.4105,16.3957,16.4031,83200.0
2009-06-29 15:30:00,22.23,22.24,22.2,22.2,104400.0,16.3957,16.4031,16.3736,16.3736,104400.0
2009-06-29 15:35:00,22.2,22.2,22.14,22.14,126800.0,16.3736,16.3736,16.3293,16.3293,126800.0
2009-06-29 15:40:00,22.15,22.19,22.14,22.17,100500.0,16.3367,16.3662,16.3293,16.3514,100500.0
2009-06-29 15:45:00,22.17,22.18,22.15,22.15,171600.0,16.3514,16.3588,16.3367,16.3367,171600.0
2009-06-29 15:50:00,22.15,22.18,22.12,22.18,139200.0,16.3367,16.3588,16.3146,16.3588,139200.0
2009-06-29 15:55:00,22.19,22.22,22.19,22.19,181600.0,16.3662,16.3883,16.3662,16.3662,181600.0
2009-06-30 09:30:00,22.19,22.26,22.16,22.2,66000.0,16.3662,16.4178,16.3441,16.3736,66000.0
2009-06-30 09:35:00,22.21,22.27,22.21,22.24,119500.0,16.3809,16.4252,16.3809,16.4031,119500.0
2009-06-30 09:40:00,22.24,22.26,22.23,22.25,115200.0,16.4031,16.4178,16.3957,16.4105,115200.0
2009-06-30 09:45:00,22.26,22.29,22.25,22.26,224300.0,16.4178,16.44,16.4105,16.4178,224300.0
2009-06-30 09:50:00,22.26,22.26,22.21,22.24,41600.0,16.4178,16.4178,16.3809,16.4031,41600.0
2009-06-30 09:55:00,22.25,22.26,22.25,22.26,34900.0,16.4105,16.4178,16.4105,16.4178,34900.0
2009-06-30 10:00:00,22.25,22.25,22.1,22.13,740300.0,16.4105,16.4105,16.2998,16.3219,740300.0
2009-06-30 10:05:00,22.14,22.14,22.06,22.12,58200.0,16.3293,16.3293,16.2703,16.3146,58200.0
2009-06-30 10:10:00,22.13,22.15,22.1,22.1,47300.0,16.3219,16.3367,16.2998,16.2998,47300.0
2009-06-30 10:15:00,22.11,22.11,22.05,22.05,106300.0,16.3072,16.3072,16.2629,16.2629,106300.0
2009-06-30 10:20:00,22.05,22.05,21.99,22.01,75200.0,16.2629,16.2629,16.2187,16.2334,75200.0
2009-06-30 10:25:00,22.0,22.0,21.96,21.97,25700.0,16.2261,16.2261,16.1966,16.2039,25700.0
2009-06-30 10:30:00,21.97,21.97,21.88,21.9,196300.0,16.2039,16.2039,16.1376,16.1523,196300.0
2009-06-30 10:35:00,21.89,21.91,21.85,21.91,198200.0,16.1449,16.1597,16.1154,16.1597,198200.0
2009-06-30 10:40:00,21.92,21.93,21.91,21.91,22500.0,16.1671,16.1744,16.1597,16.1597,22500.0
2009-06-30 10:45:00,21.9,21.93,21.88,21.92,67200.0,16.1523,16.1744,16.1376,16.1671,67200.0
2009-06-30 10:50:00,21.93,21.93,21.92,21.92,21900.0,16.1744,16.1744,16.1671,16.1671,21900.0
2009-06-30 10:55:00,21.93,21.94,21.92,21.93,39800.0,16.1744,16.1818,16.1671,16.1744,39800.0
2009-06-30 11:00:00,21.92,21.94,21.92,21.92,26400.0,16.1671,16.1818,16.1671,16.1671,26400.0
2009-06-30 11:05:00,21.91,21.92,21.89,21.89,138500.0,16.1597,16.1671,16.1449,16.1449,138500.0
2009-06-30 11:10:00,21.88,21.9,21.86,21.88,91700.0,16.1376,16.1523,16.1228,16.1376,91700.0
2009-06-30 11:15:00,21.88,21.9,21.86,21.9,76900.0,16.1376,16.1523,16.1228,16.1523,76900.0
2009-06-30 11:20:00,21.9,21.9,21.87,21.9,151600.0,16.1523,16.1523,16.1302,16.1523,151600.0
2009-06-30 11:25:00,21.9,21.9,21.87,21.87,76100.0,16.1523,16.1523,16.1302,16.1302,76100.0
2009-06-30 11:30:00,21.86,21.86,21.81,21.82,165200.0,16.1228,16.1228,16.0859,16.0933,165200.0
2009-06-30 11:35:00,21.82,21.82,21.76,21.79,54900.0,16.0933,16.0933,16.0491,16.0712,54900.0
2009-06-30 11:40:00,21.79,21.83,21.78,21.79,43900.0,16.0712,16.1007,16.0638,16.0712,43900.0
2009-06-30 11:45:00,21.8,21.83,21.8,21.83,27700.0,16.0786,16.1007,16.0786,16.1007,27700.0
2009-06-30 11:50:00,21.82,22.14,21.8,21.81,260900.0,16.0933,16.3293,16.0786,16.0859,260900.0
2009-06-30 11:55:00,21.82,21.83,21.81,21.81,44300.0,16.0933,16.1007,16.0859,16.0859,44300.0
2009-06-30 12:00:00,21.81,21.82,21.81,21.82,15600.0,16.0859,16.0933,16.0859,16.0933,15600.0
2009-06-30 12:05:00,21.82,21.83,21.81,21.83,20500.0,16.0933,16.1007,16.0859,16.1007,20500.0
2009-06-30 12:10:00,21.82,21.85,21.82,21.84,27400.0,16.0933,16.1154,16.0933,16.1081,27400.0
2009-06-30 12:15:00,21.84,21.85,21.83,21.83,31700.0,16.1081,16.1154,16.1007,16.1007,31700.0
2009-06-30 12:20:00,21.84,21.84,21.81,21.82,6700.0,16.1081,16.1081,16.0859,16.0933,6700.0
2009-06-30 12:25:00,21.82,21.89,21.82,21.89,138200.0,16.0933,16.1449,16.0933,16.1449,138200.0
2009-06-30 12:30:00,21.88,21.91,21.88,21.9,71300.0,16.1376,16.1597,16.1376,16.1523,71300.0
2009-06-30 12:35:00,21.9,21.9,21.86,21.87,15500.0,16.1523,16.1523,16.1228,16.1302,15500.0
2009-06-30 12:40:00,21.88,21.89,21.86,21.88,6900.0,16.1376,16.1449,16.1228,16.1376,6900.0
2009-06-30 12:45:00,21.87,21.88,21.86,21.86,18300.0,16.1302,16.1376,16.1228,16.1228,18300.0
2009-06-30 12:50:00,21.86,21.88,21.86,21.87,44600.0,16.1228,16.1376,16.1228,16.1302,44600.0
2009-06-30 12:55:00,21.87,21.88,21.87,21.87,62800.0,16.1302,16.1376,16.1302,16.1302,62800.0
2009-06-30 13:00:00,21.87,21.88,21.87,21.87,57200.0,16.1302,16.1376,16.1302,16.1302,57200.0
2009-06-30 13:05:00,21.87,21.88,21.86,21.88,196400.0,16.1302,16.1376,16.1228,16.1376,196400.0
2009-06-30 13:10:00,21.87,21.87,21.86,21.86,23400.0,16.1302,16.1302,16.1228,16.1228,23400.0
2009-06-30 13:15:00,21.86,21.87,21.83,21.84,119800.0,16.1228,16.1302,16.1007,16.1081,119800.0
2009-06-30 13:20:00,21.83,21.86,21.83,21.84,78200.0,16.1007,16.1228,16.1007,16.1081,78200.0
2009-06-30 13:25:00,21.84,21.85,21.84,21.84,78700.0,16.1081,16.1154,16.1081,16.1081,78700.0
2009-06-30 13:30:00,21.84,21.85,21.83,21.83,3500.0,16.1081,16.1154,16.1007,16.1007,3500.0
2009-06-30 13:35:00,21.83,21.85,21.83,21.84,13800.0,16.1007,16.1154,16.1007,16.1081,13800.0
2009-06-30 13:40:00,21.85,21.87,21.84,21.86,27800.0,16.1154,16.1302,16.1081,16.1228,27800.0
2009-06-30 13:45:00,21.87,21.87,21.83,21.84,16400.0,16.1302,16.1302,16.1007,16.1081,16400.0
2009-06-30 13:50:00,21.83,21.84,21.81,21.81,21300.0,16.1007,16.1081,16.0859,16.0859,21300.0
2009-06-30 13:55:00,21.82,21.82,21.79,21.8,41800.0,16.0933,16.0933,16.0712,16.0786,41800.0
2009-06-30 14:00:00,21.8,21.81,21.79,21.81,17100.0,16.0786,16.0859,16.0712,16.0859,17100.0
2009-06-30 14:05:00,21.8,21.82,21.78,21.81,33800.0,16.0786,16.0933,16.0638,16.0859,33800.0
2009-06-30 14:10:00,21.81,21.84,21.81,21.81,39400.0,16.0859,16.1081,16.0859,16.0859,39400.0
2009-06-30 14:15:00,21.82,21.82,21.81,21.81,90200.0,16.0933,16.0933,16.0859,16.0859,90200.0
2009-06-30 14:20:00,21.81,21.83,21.8,21.82,53300.0,16.0859,16.1007,16.0786,16.0933,53300.0
2009-06-30 14:25:00,21.83,21.84,21.82,21.82,22800.0,16.1007,16.1081,16.0933,16.0933,22800.0
2009-06-30 14:30:00,21.83,21.83,21.8,21.82,89800.0,16.1007,16.1007,16.0786,16.0933,89800.0
2009-06-30 14:35:00,21.82,21.85,21.81,21.85,99300.0,16.0933,16.1154,16.0859,16.1154,99300.0
2009-06-30 14:40:00,21.85,21.85,21.84,21.84,47700.0,16.1154,16.1154,16.1081,16.1081,47700.0
2009-06-30 14:45:00,21.85,21.87,21.84,21.84,102400.0,16.1154,16.1302,16.1081,16.1081,102400.0
2009-06-30 14:50:00,21.85,21.88,21.84,21.86,63100.0,16.1154,16.1376,16.1081,16.1228,63100.0
2009-06-30 14:55:00,21.87,21.87,21.85,21.85,82000.0,16.1302,16.1302,16.1154,16.1154,82000.0
2009-06-30 15:00:00,21.85,21.86,21.82,21.83,174700.0,16.1154,16.1228,16.0933,16.1007,174700.0
2009-06-30 15:05:00,21.83,21.85,21.83,21.85,49700.0,16.1007,16.1154,16.1007,16.1154,49700.0
2009-06-30 15:10:00,21.85,21.88,21.84,21.86,159900.0,16.1154,16.1376,16.1081,16.1228,159900.0
2009-06-30 15:15:00,21.85,21.88,21.84,21.86,95800.0,16.1154,16.1376,16.1081,16.1228,95800.0
2009-06-30 15:20:00,21.86,21.92,21.85,21.9,148000.0,16.1228,16.1671,16.1154,16.1523,148000.0
2009-06-30 15:25:00,21.9,21.91,21.88,21.88,160400.0,16.1523,16.1597,16.1376,16.1376,160400.0
2009-06-30 15:30:00,21.88,21.94,21.88,21.92,207700.0,16.1376,16.1818,16.1376,16.1671,207700.0
2009-06-30 15:35:00,21.92,21.94,21.91,21.92,379700.0,16.1671,16.1818,16.1597,16.1671,379700.0
2009-06-30 15:40:00,21.92,21.92,21.89,21.92,242500.0,16.1671,16.1671,16.1449,16.1671,242500.0
2009-06-30 15:45:00,21.92,21.95,21.91,21.94,294400.0,16.1671,16.1892,16.1597,16.1818,294400.0
2009-06-30 15:50:00,21.93,21.94,21.89,21.89,328500.0,16.1744,16.1818,16.1449,16.1449,328500.0
2009-06-30 15:55:00,21.89,21.95,21.88,21.92,797900.0,16.1449,16.1892,16.1376,16.1671,797900.0
2009-07-01 09:30:00,21.76,22.23,21.75,22.06,163900.0,16.0491,16.3957,16.0417,16.2703,163900.0
2009-07-01 09:35:00,22.07,22.12,22.05,22.1,205900.0,16.2777,16.3146,16.2629,16.2998,205900.0
2009-07-01 09:40:00,22.11,22.15,22.1,22.14,193700.0,16.3072,16.3367,16.2998,16.3293,193700.0
2009-07-01 09:45:00,22.14,22.17,22.14,22.16,223800.0,16.3293,16.3514,16.3293,16.3441,223800.0
2009-07-01 09:50:00,22.17,22.21,22.16,22.2,264800.0,16.3514,16.3809,16.3441,16.3736,264800.0
2009-07-01 09:55:00,22.2,22.24,22.19,22.23,183600.0,16.3736,16.4031,16.3662,16.3957,183600.0
2009-07-01 10:00:00,22.24,22.24,22.09,22.09,416400.0,16.4031,16.4031,16.2924,16.2924,416400.0
2009-07-01 10:05:00,22.09,22.14,22.09,22.13,160100.0,16.2924,16.3293,16.2924,16.3219,160100.0
2009-07-01 10:10:00,22.13,22.15,22.12,22.15,151600.0,16.3219,16.3367,16.3146,16.3367,151600.0
2009-07-01 10:15:00,22.15,22.25,22.15,22.24,320300.0,16.3367,16.4105,16.3367,16.4031,320300.0
2009-07-01 10:20:00,22.25,22.29,22.25,22.28,154900.0,16.4105,16.44,16.4105,16.4326,154900.0
2009-07-01 10:25:00,22.29,22.36,22.28,22.35,173700.0,16.44,16.4916,16.4326,16.4842,173700.0
2009-07-01 10:30:00,22.35,22.37,22.33,22.35,361800.0,16.4842,16.499,16.4695,16.4842,361800.0
2009-07-01 10:35:00,22.33,22.35,22.32,22.32,143400.0,16.4695,16.4842,16.4621,16.4621,143400.0
2009-07-01 10:40:00,22.32,22.33,22.31,22.31,108500.0,16.4621,16.4695,16.4547,16.4547,108500.0
2009-07-01 10:45:00,22.31,22.34,22.31,22.32,504000.0,16.4547,16.4768,16.4547,16.4621,504000.0
2009-07-01 10:50:00,22.32,22.33,22.3,22.3,131000.0,16.4621,16.4695,16.4473,16.4473,131000.0
2009-07-01 10:55:00,22.31,22.31,22.29,22.3,83600.0,16.4547,16.4547,16.44,16.4473,83600.0
2009-07-01 11:00:00,22.3,22.32,22.29,22.29,86800.0,16.4473,16.4621,16.44,16.44,86800.0
2009-07-01 11:05:00,22.3,22.31,22.27,22.28,63900.0,16.4473,16.4547,16.4252,16.4326,63900.0
2009-07-01 11:10:00,22.27,22.29,22.26,22.29,105600.0,16.4252,16.44,16.4178,16.44,105600.0
2009-07-01 11:15:00,22.29,22.3,22.28,22.28,50800.0,16.44,16.4473,16.4326,16.4326,50800.0
2009-07-01 11:20:00,22.28,22.29,22.25,22.26,110500.0,16.4326,16.44,16.4105,16.4178,110500.0
2009-07-01 11:25:00,22.26,22.27,22.23,22.23,41800.0,16.4178,16.4252,16.3957,16.3957,41800.0
2009-07-01 11:30:00,22.23,22.25,22.23,22.23,55500.0,16.3957,16.4105,16.3957,16.3957,55500.0
2009-07-01 11:35:00,22.24,22.26,22.23,22.25,37200.0,16.4031,16.4178,16.3957,16.4105,37200.0
2009-07-01 11:40:00,22.25,22.25,22.24,22.25,52500.0,16.4105,16.4105,16.4031,16.4105,52500.0
2009-07-01 11:45:00,22.25,22.26,22.25,22.26,26500.0,16.4105,16.4178,16.4105,16.4178,26500.0
2009-07-01 11:50:00,22.26,22.27,22.25,22.27,38300.0,16.4178,16.4252,16.4105,16.4252,38300.0
2009-07-01 11:55:00,22.27,22.28,22.25,22.26,34800.0,16.4252,16.4326,16.4105,16.4178,34800.0
2009-07-01 12:00:00,22.25,22.28,22.24,22.28,47700.0,16.4105,16.4326,16.4031,16.4326,47700.0
2009-07-01 12:05:00,22.28,22.29,22.26,22.26,20200.0,16.4326,16.44,16.4178,16.4178,20200.0
2009-07-01 12:10:00,22.27,22.27,22.2,22.21,273400.0,16.4252,16.4252,16.3736,16.3809,273400.0
2009-07-01 12:15:00,22.21,22.23,22.2,22.23,20400.0,16.3809,16.3957,16.3736,16.3957,20400.0
2009-07-01 12:20:00,22.22,22.23,22.22,22.23,9300.0,16.3883,16.3957,16.3883,16.3957,9300.0
2009-07-01 12:25:00,22.23,22.25,22.23,22.24,34000.0,16.3957,16.4105,16.3957,16.4031,34000.0
2009-07-01 12:30:00,22.24,22.24,22.22,22.23,25300.0,16.4031,16.4031,16.3883,16.3957,25300.0
2009-07-01 12:35:00,22.23,22.23,22.21,22.21,8000.0,16.3957,16.3957,16.3809,16.3809,8000.0
2009-07-01 12:40:00,22.22,22.23,22.2,22.23,19400.0,16.3883,16.3957,16.3736,16.3957,19400.0
2009-07-01 12:45:00,22.23,22.23,22.2,22.21,17700.0,16.3957,16.3957,16.3736,16.3809,17700.0
2009-07-01 12:50:00,22.21,22.21,22.2,22.21,35200.0,16.3809,16.3809,16.3736,16.3809,35200.0
2009-07-01 12:55:00,22.21,22.21,22.18,22.19,77600.0,16.3809,16.3809,16.3588,16.3662,77600.0
2009-07-01 13:00:00,22.19,22.19,22.17,22.18,61100.0,16.3662,16.3662,16.3514,16.3588,61100.0
2009-07-01 13:05:00,22.18,22.2,22.18,22.19,32100.0,16.3588,16.3736,16.3588,16.3662,32100.0
2009-07-01 13:10:00,22.2,22.21,22.19,22.2,68200.0,16.3736,16.3809,16.3662,16.3736,68200.0
2009-07-01 13:15:00,22.19,22.2,22.19,22.2,16000.0,16.3662,16.3736,16.3662,16.3736,16000.0
2009-07-01 13:20:00,22.2,22.21,22.19,22.21,42300.0,16.3736,16.3809,16.3662,16.3809,42300.0
2009-07-01 13:25:00,22.21,22.22,22.17,22.22,91300.0,16.3809,16.3883,16.3514,16.3883,91300.0
2009-07-01 13:30:00,22.22,22.22,22.2,22.21,56400.0,16.3883,16.3883,16.3736,16.3809,56400.0
2009-07-01 13:35:00,22.21,22.23,22.2,22.23,24700.0,16.3809,16.3957,16.3736,16.3957,24700.0
2009-07-01 13:40:00,22.23,22.23,22.19,22.2,34000.0,16.3957,16.3957,16.3662,16.3736,34000.0
2009-07-01 13:45:00,22.2,22.21,22.19,22.19,60600.0,16.3736,16.3809,16.3662,16.3662,60600.0
2009-07-01 13:50:00,22.2,22.21,22.19,22.21,48400.0,16.3736,16.3809,16.3662,16.3809,48400.0
2009-07-01 13:55:00,22.21,22.22,22.2,22.22,32600.0,16.3809,16.3883,16.3736,16.3883,32600.0
2009-07-01 14:00:00,22.22,22.22,22.16,22.18,82300.0,16.3883,16.3883,16.3441,16.3588,82300.0
2009-07-01 14:05:00,22.17,22.19,22.16,22.16,25600.0,16.3514,16.3662,16.3441,16.3441,25600.0
2009-07-01 14:10:00,22.16,22.17,22.15,22.17,45200.0,16.3441,16.3514,16.3367,16.3514,45200.0
2009-07-01 14:15:00,22.17,22.17,22.15,22.17,42200.0,16.3514,16.3514,16.3367,16.3514,42200.0
2009-07-01 14:20:00,22.17,22.17,22.15,22.16,80200.0,16.3514,16.3514,16.3367,16.3441,80200.0
2009-07-01 14:25:00,22.16,22.17,22.15,22.16,53700.0,16.3441,16.3514,16.3367,16.3441,53700.0
2009-07-01 14:30:00,22.16,22.17,22.12,22.15,145100.0,16.3441,16.3514,16.3146,16.3367,145100.0
2009-07-01 14:35:00,22.14,22.17,22.14,22.15,70200.0,16.3293,16.3514,16.3293,16.3367,70200.0
2009-07-01 14:40:00,22.15,22.17,22.15,22.17,34300.0,16.3367,16.3514,16.3367,16.3514,34300.0
2009-07-01 14:45:00,22.17,22.17,22.15,22.17,50600.0,16.3514,16.3514,16.3367,16.3514,50600.0
2009-07-01 14:50:00,22.17,22.17,22.13,22.13,141100.0,16.3514,16.3514,16.3219,16.3219,141100.0
2009-07-01 14:55:00,22.13,22.15,22.12,22.14,44000.0,16.3219,16.3367,16.3146,16.3293,44000.0
2009-07-01 15:00:00,22.14,22.15,22.13,22.15,71700.0,16.3293,16.3367,16.3219,16.3367,71700.0
2009-07-01 15:05:00,22.15,22.16,22.14,22.15,1270900.0,16.3367,16.3441,16.3293,16.3367,1270900.0
2009-07-01 15:10:00,22.15,22.16,22.13,22.14,667600.0,16.3367,16.3441,16.3219,16.3293,667600.0
2009-07-01 15:15:00,22.15,22.16,22.12,22.15,934300.0,16.3367,16.3441,16.3146,16.3367,934300.0
2009-07-01 15:20:00,22.16,22.17,22.14,22.16,528100.0,16.3441,16.3514,16.3293,16.3441,528100.0
2009-07-01 15:25:00,22.16,22.16,22.09,22.11,114400.0,16.3441,16.3441,16.2924,16.3072,114400.0
2009-07-01 15:30:00,22.11,22.12,22.08,22.12,72200.0,16.3072,16.3146,16.2851,16.3146,72200.0
2009-07-01 15:35:00,22.12,22.12,22.1,22.11,101200.0,16.3146,16.3146,16.2998,16.3072,101200.0
2009-07-01 15:40:00,22.12,22.14,22.07,22.09,308900.0,16.3146,16.3293,16.2777,16.2924,308900.0
2009-07-01 15:45:00,22.1,22.1,22.06,22.07,95600.0,16.2998,16.2998,16.2703,16.2777,95600.0
2009-07-01 15:50:00,22.06,22.09,22.06,22.07,220400.0,16.2703,16.2924,16.2703,16.2777,220400.0
2009-07-01 15:55:00,22.08,22.09,22.05,22.07,440600.0,16.2851,16.2924,16.2629,16.2777,440600.0
2009-07-02 09:30:00,22.01,22.01,21.6,21.64,174700.0,16.2334,16.2334,15.931,15.9605,174700.0
2009-07-02 09:35:00,21.65,21.66,21.57,21.58,206800.0,15.9679,15.9753,15.9089,15.9163,206800.0
2009-07-02 09:40:00,21.57,21.58,21.54,21.55,190800.0,15.9089,15.9163,15.8868,15.8942,190800.0
2009-07-02 09:45:00,21.54,21.55,21.52,21.54,235800.0,15.8868,15.8942,15.872,15.8868,235800.0
2009-07-02 09:50:00,21.54,21.54,21.47,21.48,447500.0,15.8868,15.8868,15.8352,15.8425,447500.0
2009-07-02 09:55:00,21.48,21.49,21.46,21.48,146400.0,15.8425,15.8499,15.8278,15.8425,146400.0
2009-07-02 10:00:00,21.48,21.51,21.46,21.47,261500.0,15.8425,15.8647,15.8278,15.8352,261500.0
2009-07-02 10:05:00,21.47,21.49,21.39,21.4,246300.0,15.8352,15.8499,15.7762,15.7835,246300.0
2009-07-02 10:10:00,21.41,21.42,21.39,21.41,227200.0,15.7909,15.7983,15.7762,15.7909,227200.0
2009-07-02 10:15:00,21.41,21.44,21.4,21.41,351900.0,15.7909,15.813,15.7835,15.7909,351900.0
2009-07-02 10:20:00,21.42,21.43,21.36,21.37,1037300.0,15.7983,15.8057,15.754,15.7614,1037300.0
2009-07-02 10:25:00,21.37,21.4,21.37,21.4,285800.0,15.7614,15.7835,15.7614,15.7835,285800.0
2009-07-02 10:30:00,21.4,21.43,21.39,21.43,139100.0,15.7835,15.8057,15.7762,15.8057,139100.0
2009-07-02 10:35:00,21.43,21.45,21.43,21.43,120400.0,15.8057,15.8204,15.8057,15.8057,120400.0
2009-07-02 10:40:00,21.43,21.46,21.42,21.45,70100.0,15.8057,15.8278,15.7983,15.8204,70100.0
2009-07-02 10:45:00,21.45,21.46,21.44,21.45,107500.0,15.8204,15.8278,15.813,15.8204,107500.0
2009-07-02 10:50:00,21.45,21.49,21.44,21.49,65600.0,15.8204,15.8499,15.813,15.8499,65600.0
2009-07-02 10:55:00,21.49,21.5,21.48,21.48,137300.0,15.8499,15.8573,15.8425,15.8425,137300.0
2009-07-02 11:00:00,21.47,21.48,21.46,21.48,85400.0,15.8352,15.8425,15.8278,15.8425,85400.0
2009-07-02 11:05:00,21.48,21.51,21.47,21.51,106000.0,15.8425,15.8647,15.8352,15.8647,106000.0
2009-07-02 11:10:00,21.5,21.52,21.49,21.51,58800.0,15.8573,15.872,15.8499,15.8647,58800.0
2009-07-02 11:15:00,21.51,21.52,21.48,21.49,152000.0,15.8647,15.872,15.8425,15.8499,152000.0
2009-07-02 11:20:00,21.49,21.5,21.48,21.48,96500.0,15.8499,15.8573,15.8425,15.8425,96500.0
2009-07-02 11:25:00,21.48,21.5,21.47,21.48,100800.0,15.8425,15.8573,15.8352,15.8425,100800.0
2009-07-02 11:30:00,21.48,21.49,21.46,21.46,197900.0,15.8425,15.8499,15.8278,15.8278,197900.0
2009-07-02 11:35:00,21.46,21.47,21.45,21.47,146500.0,15.8278,15.8352,15.8204,15.8352,146500.0
2009-07-02 11:40:00,21.46,21.47,21.44,21.45,103300.0,15.8278,15.8352,15.813,15.8204,103300.0
2009-07-02 11:45:00,21.44,21.46,21.43,21.46,767200.0,15.813,15.8278,15.8057,15.8278,767200.0
2009-07-02 11:50:00,21.45,21.46,21.43,21.44,105500.0,15.8204,15.8278,15.8057,15.813,105500.0
2009-07-02 11:55:00,21.44,21.45,21.44,21.45,23800.0,15.813,15.8204,15.813,15.8204,23800.0
2009-07-02 12:00:00,21.45,21.47,21.44,21.46,63700.0,15.8204,15.8352,15.813,15.8278,63700.0
2009-07-02 12:05:00,21.45,21.46,21.44,21.45,40100.0,15.8204,15.8278,15.813,15.8204,40100.0
2009-07-02 12:10:00,21.45,21.48,21.45,21.47,72200.0,15.8204,15.8425,15.8204,15.8352,72200.0
2009-07-02 12:15:00,21.47,21.48,21.46,21.46,33000.0,15.8352,15.8425,15.8278,15.8278,33000.0
2009-07-02 12:20:00,21.46,21.48,21.45,21.46,81000.0,15.8278,15.8425,15.8204,15.8278,81000.0
2009-07-02 12:25:00,21.47,21.48,21.46,21.46,32200.0,15.8352,15.8425,15.8278,15.8278,32200.0
2009-07-02 12:30:00,21.46,21.47,21.45,21.45,53600.0,15.8278,15.8352,15.8204,15.8204,53600.0
2009-07-02 12:35:00,21.45,21.46,21.45,21.46,12700.0,15.8204,15.8278,15.8204,15.8278,12700.0
2009-07-02 12:40:00,21.47,21.47,21.45,21.45,101600.0,15.8352,15.8352,15.8204,15.8204,101600.0
2009-07-02 12:45:00,21.45,21.48,21.45,21.48,51200.0,15.8204,15.8425,15.8204,15.8425,51200.0
2009-07-02 12:50:00,21.47,21.48,21.46,21.46,45300.0,15.8352,15.8425,15.8278,15.8278,45300.0
2009-07-02 12:55:00,21.46,21.47,21.46,21.47,6200.0,15.8278,15.8352,15.8278,15.8352,6200.0
2009-07-02 13:00:00,21.47,21.5,21.47,21.5,7400.0,15.8352,15.8573,15.8352,15.8573,7400.0
2009-07-02 13:05:00,21.5,21.5,21.49,21.5,3800.0,15.8573,15.8573,15.8499,15.8573,3800.0
2009-07-02 13:10:00,21.5,21.51,21.49,21.49,125300.0,15.8573,15.8647,15.8499,15.8499,125300.0
2009-07-02 13:15:00,21.49,21.5,21.49,21.49,8100.0,15.8499,15.8573,15.8499,15.8499,8100.0
2009-07-02 13:20:00,21.49,21.5,21.47,21.49,155800.0,15.8499,15.8573,15.8352,15.8499,155800.0
2009-07-02 13:25:00,21.48,21.49,21.47,21.47,61200.0,15.8425,15.8499,15.8352,15.8352,61200.0
2009-07-02 13:30:00,21.46,21.47,21.45,21.46,28800.0,15.8278,15.8352,15.8204,15.8278,28800.0
2009-07-02 13:35:00,21.45,21.47,21.45,21.46,24300.0,15.8204,15.8352,15.8204,15.8278,24300.0
2009-07-02 13:40:00,21.47,21.48,21.47,21.47,37800.0,15.8352,15.8425,15.8352,15.8352,37800.0
2009-07-02 13:45:00,21.47,21.48,21.45,21.47,53600.0,15.8352,15.8425,15.8204,15.8352,53600.0
2009-07-02 13:50:00,21.47,21.47,21.43,21.46,191500.0,15.8352,15.8352,15.8057,15.8278,191500.0
2009-07-02 13:55:00,21.45,21.47,21.44,21.45,56100.0,15.8204,15.8352,15.813,15.8204,56100.0
2009-07-02 14:00:00,21.45,21.48,21.45,21.47,68100.0,15.8204,15.8425,15.8204,15.8352,68100.0
2009-07-02 14:05:00,21.47,21.48,21.47,21.47,9000.0,15.8352,15.8425,15.8352,15.8352,9000.0
2009-07-02 14:10:00,21.47,21.48,21.45,21.45,66300.0,15.8352,15.8425,15.8204,15.8204,66300.0
2009-07-02 14:15:00,21.45,21.45,21.43,21.43,100900.0,15.8204,15.8204,15.8057,15.8057,100900.0
2009-07-02 14:20:00,21.43,21.46,21.43,21.46,33500.0,15.8057,15.8278,15.8057,15.8278,33500.0
2009-07-02 14:25:00,21.46,21.46,21.44,21.44,37600.0,15.8278,15.8278,15.813,15.813,37600.0
2009-07-02 14:30:00,21.45,21.45,21.42,21.43,118100.0,15.8204,15.8204,15.7983,15.8057,118100.0
2009-07-02 14:35:00,21.43,21.46,21.43,21.44,398200.0,15.8057,15.8278,15.8057,15.813,398200.0
2009-07-02 14:40:00,21.45,21.45,21.43,21.44,40700.0,15.8204,15.8204,15.8057,15.813,40700.0
2009-07-02 14:45:00,21.44,21.44,21.43,21.43,200700.0,15.813,15.813,15.8057,15.8057,200700.0
2009-07-02 14:50:00,21.42,21.44,21.42,21.44,224100.0,15.7983,15.813,15.7983,15.813,224100.0
2009-07-02 14:55:00,21.44,21.45,21.44,21.45,77200.0,15.813,15.8204,15.813,15.8204,77200.0
2009-07-02 15:00:00,21.45,21.45,21.44,21.45,12100.0,15.8204,15.8204,15.813,15.8204,12100.0
2009-07-02 15:05:00,21.45,21.46,21.44,21.46,163800.0,15.8204,15.8278,15.813,15.8278,163800.0
2009-07-02 15:10:00,21.45,21.46,21.42,21.44,591000.0,15.8204,15.8278,15.7983,15.813,591000.0
2009-07-02 15:15:00,21.44,21.45,21.43,21.45,193400.0,15.813,15.8204,15.8057,15.8204,193400.0
2009-07-02 15:20:00,21.44,21.45,21.37,21.37,217900.0,15.813,15.8204,15.7614,15.7614,217900.0
2009-07-02 15:25:00,21.38,21.39,21.34,21.34,709400.0,15.7688,15.7762,15.7393,15.7393,709400.0
2009-07-02 15:30:00,21.35,21.36,21.32,21.34,739200.0,15.7467,15.754,15.7245,15.7393,739200.0
2009-07-02 15:35:00,21.34,21.38,21.34,21.38,281400.0,15.7393,15.7688,15.7393,15.7688,281400.0
2009-07-02 15:40:00,21.37,21.38,21.36,21.37,91100.0,15.7614,15.7688,15.754,15.7614,91100.0
2009-07-02 15:45:00,21.38,21.42,21.37,21.41,241600.0,15.7688,15.7983,15.7614,15.7909,241600.0
2009-07-02 15:50:00,21.41,21.41,21.38,21.38,216400.0,15.7909,15.7909,15.7688,15.7688,216400.0
2009-07-02 15:55:00,21.38,21.39,21.33,21.38,915100.0,15.7688,15.7762,15.7319,15.7688,915100.0
2009-07-06 09:30:00,21.09,21.16,21.07,21.16,164800.0,15.5549,15.6065,15.5401,15.6065,164800.0
2009-07-06 09:35:00,21.15,21.23,21.14,21.21,284800.0,15.5991,15.6582,15.5918,15.6434,284800.0
2009-07-06 09:40:00,21.22,21.27,21.2,21.25,299100.0,15.6508,15.6877,15.636,15.6729,299100.0
2009-07-06 09:45:00,21.25,21.31,21.2,21.3,196000.0,15.6729,15.7172,15.636,15.7098,196000.0
2009-07-06 09:50:00,21.3,21.31,21.2,21.21,778200.0,15.7098,15.7172,15.636,15.6434,778200.0
2009-07-06 09:55:00,21.22,21.23,21.19,21.22,223100.0,15.6508,15.6582,15.6287,15.6508,223100.0
2009-07-06 10:00:00,21.22,21.27,21.17,21.18,481200.0,15.6508,15.6877,15.6139,15.6213,481200.0
2009-07-06 10:05:00,21.19,21.21,21.15,21.16,205100.0,15.6287,15.6434,15.5991,15.6065,205100.0
2009-07-06 10:10:00,21.17,21.17,21.1,21.1,326300.0,15.6139,15.6139,15.5623,15.5623,326300.0
2009-07-06 10:15:00,21.1,21.11,21.07,21.07,262000.0,15.5623,15.5696,15.5401,15.5401,262000.0
2009-07-06 10:20:00,21.07,21.08,21.03,21.05,442700.0,15.5401,15.5475,15.5106,15.5254,442700.0
2009-07-06 10:25:00,21.05,21.06,21.03,21.06,181200.0,15.5254,15.5328,15.5106,15.5328,181200.0
2009-07-06 10:30:00,21.04,21.05,21.02,21.02,143600.0,15.518,15.5254,15.5033,15.5033,143600.0
2009-07-06 10:35:00,21.02,21.03,21.01,21.01,80800.0,15.5033,15.5106,15.4959,15.4959,80800.0
2009-07-06 10:40:00,21.02,21.03,21.0,21.03,143600.0,15.5033,15.5106,15.4885,15.5106,143600.0
2009-07-06 10:45:00,21.03,21.07,21.03,21.05,78200.0,15.5106,15.5401,15.5106,15.5254,78200.0
2009-07-06 10:50:00,21.05,21.06,21.03,21.03,50700.0,15.5254,15.5328,15.5106,15.5106,50700.0
2009-07-06 10:55:00,21.03,21.07,21.03,21.07,166100.0,15.5106,15.5401,15.5106,15.5401,166100.0
2009-07-06 11:00:00,21.06,21.08,21.06,21.08,91300.0,15.5328,15.5475,15.5328,15.5475,91300.0
2009-07-06 11:05:00,21.08,21.09,21.07,21.07,113100.0,15.5475,15.5549,15.5401,15.5401,113100.0
2009-07-06 11:10:00,21.07,21.1,21.07,21.1,87300.0,15.5401,15.5623,15.5401,15.5623,87300.0
2009-07-06 11:15:00,21.09,21.13,21.09,21.13,131500.0,15.5549,15.5844,15.5549,15.5844,131500.0
2009-07-06 11:20:00,21.13,21.16,21.13,21.14,469200.0,15.5844,15.6065,15.5844,15.5918,469200.0
2009-07-06 11:25:00,21.14,21.15,21.13,21.14,80200.0,15.5918,15.5991,15.5844,15.5918,80200.0
2009-07-06 11:30:00,21.13,21.14,21.12,21.14,90700.0,15.5844,15.5918,15.577,15.5918,90700.0
2009-07-06 11:35:00,21.14,21.16,21.13,21.14,47400.0,15.5918,15.6065,15.5844,15.5918,47400.0
2009-07-06 11:40:00,21.14,21.17,21.13,21.14,438800.0,15.5918,15.6139,15.5844,15.5918,438800.0
2009-07-06 11:45:00,21.14,21.19,21.13,21.19,203300.0,15.5918,15.6287,15.5844,15.6287,203300.0
2009-07-06 11:50:00,21.19,21.19,21.17,21.17,89000.0,15.6287,15.6287,15.6139,15.6139,89000.0
2009-07-06 11:55:00,21.17,21.17,21.12,21.12,228900.0,15.6139,15.6139,15.577,15.577,228900.0
2009-07-06 12:00:00,21.13,21.14,21.12,21.13,52200.0,15.5844,15.5918,15.577,15.5844,52200.0
2009-07-06 12:05:00,21.13,21.15,21.13,21.14,135000.0,15.5844,15.5991,15.5844,15.5918,135000.0
2009-07-06 12:10:00,21.14,21.15,21.13,21.14,144900.0,15.5918,15.5991,15.5844,15.5918,144900.0
2009-07-06 12:15:00,21.14,21.16,21.14,21.15,20700.0,15.5918,15.6065,15.5918,15.5991,20700.0
2009-07-06 12:20:00,21.15,21.17,21.15,21.16,49400.0,15.5991,15.6139,15.5991,15.6065,49400.0
2009-07-06 12:25:00,21.16,21.16,21.13,21.14,49100.0,15.6065,15.6065,15.5844,15.5918,49100.0
2009-07-06 12:30:00,21.13,21.14,21.11,21.12,862300.0,15.5844,15.5918,15.5696,15.577,862300.0
2009-07-06 12:35:00,21.12,21.14,21.12,21.12,37500.0,15.577,15.5918,15.577,15.577,37500.0
2009-07-06 12:40:00,21.13,21.13,21.11,21.12,23500.0,15.5844,15.5844,15.5696,15.577,23500.0
2009-07-06 12:45:00,21.11,21.13,21.11,21.12,28100.0,15.5696,15.5844,15.5696,15.577,28100.0
2009-07-06 12:50:00,21.13,21.13,21.11,21.13,98100.0,15.5844,15.5844,15.5696,15.5844,98100.0
2009-07-06 12:55:00,21.13,21.14,21.13,21.14,11900.0,15.5844,15.5918,15.5844,15.5918,11900.0
2009-07-06 13:00:00,21.13,21.15,21.13,21.14,55000.0,15.5844,15.5991,15.5844,15.5918,55000.0
2009-07-06 13:05:00,21.13,21.16,21.13,21.16,36400.0,15.5844,15.6065,15.5844,15.6065,36400.0
2009-07-06 13:10:00,21.16,21.16,21.15,21.16,361700.0,15.6065,15.6065,15.5991,15.6065,361700.0
2009-07-06 13:15:00,21.16,21.23,21.16,21.21,126600.0,15.6065,15.6582,15.6065,15.6434,126600.0
2009-07-06 13:20:00,21.21,21.24,21.21,21.22,53200.0,15.6434,15.6655,15.6434,15.6508,53200.0
2009-07-06 13:25:00,21.22,21.24,21.22,21.22,26300.0,15.6508,15.6655,15.6508,15.6508,26300.0
2009-07-06 13:30:00,21.23,21.23,21.21,21.21,86400.0,15.6582,15.6582,15.6434,15.6434,86400.0
2009-07-06 13:35:00,21.21,21.22,21.2,21.22,52000.0,15.6434,15.6508,15.636,15.6508,52000.0
2009-07-06 13:40:00,21.22,21.23,21.22,21.22,15800.0,15.6508,15.6582,15.6508,15.6508,15800.0
2009-07-06 13:45:00,21.22,21.23,21.2,21.2,83000.0,15.6508,15.6582,15.636,15.636,83000.0
2009-07-06 13:50:00,21.2,21.22,21.2,21.21,15700.0,15.636,15.6508,15.636,15.6434,15700.0
2009-07-06 13:55:00,21.21,21.22,21.21,21.21,30300.0,15.6434,15.6508,15.6434,15.6434,30300.0
2009-07-06 14:00:00,21.21,21.23,21.21,21.23,17400.0,15.6434,15.6582,15.6434,15.6582,17400.0
2009-07-06 14:05:00,21.23,21.24,21.23,21.24,54000.0,15.6582,15.6655,15.6582,15.6655,54000.0
2009-07-06 14:10:00,21.24,21.24,21.23,21.23,43900.0,15.6655,15.6655,15.6582,15.6582,43900.0
2009-07-06 14:15:00,21.23,21.25,21.22,21.23,147800.0,15.6582,15.6729,15.6508,15.6582,147800.0
2009-07-06 14:20:00,21.22,21.22,21.19,21.2,73900.0,15.6508,15.6508,15.6287,15.636,73900.0
2009-07-06 14:25:00,21.19,21.21,21.19,21.21,11000.0,15.6287,15.6434,15.6287,15.6434,11000.0
2009-07-06 14:30:00,21.22,21.24,21.2,21.24,62800.0,15.6508,15.6655,15.636,15.6655,62800.0
2009-07-06 14:35:00,21.24,21.24,21.23,21.23,56300.0,15.6655,15.6655,15.6582,15.6582,56300.0
2009-07-06 14:40:00,21.23,21.24,21.2,21.21,87800.0,15.6582,15.6655,15.636,15.6434,87800.0
2009-07-06 14:45:00,21.21,21.24,21.21,21.24,143400.0,15.6434,15.6655,15.6434,15.6655,143400.0
2009-07-06 14:50:00,21.24,21.24,21.2,21.22,209800.0,15.6655,15.6655,15.636,15.6508,209800.0
2009-07-06 14:55:00,21.22,21.24,21.22,21.23,119500.0,15.6508,15.6655,15.6508,15.6582,119500.0
2009-07-06 15:00:00,21.24,21.28,21.23,21.26,107100.0,15.6655,15.695,15.6582,15.6803,107100.0
2009-07-06 15:05:00,21.25,21.26,21.24,21.26,88800.0,15.6729,15.6803,15.6655,15.6803,88800.0
2009-07-06 15:10:00,21.25,21.25,21.2,21.21,291200.0,15.6729,15.6729,15.636,15.6434,291200.0
2009-07-06 15:15:00,21.21,21.25,21.21,21.24,172400.0,15.6434,15.6729,15.6434,15.6655,172400.0
2009-07-06 15:20:00,21.23,21.24,21.22,21.23,92900.0,15.6582,15.6655,15.6508,15.6582,92900.0
2009-07-06 15:25:00,21.23,21.25,21.23,21.24,337600.0,15.6582,15.6729,15.6582,15.6655,337600.0
2009-07-06 15:30:00,21.24,21.25,21.17,21.19,606100.0,15.6655,15.6729,15.6139,15.6287,606100.0
2009-07-06 15:35:00,21.19,21.23,21.17,21.22,351000.0,15.6287,15.6582,15.6139,15.6508,351000.0
2009-07-06 15:40:00,21.21,21.26,21.21,21.25,99100.0,15.6434,15.6803,15.6434,15.6729,99100.0
2009-07-06 15:45:00,21.26,21.35,21.25,21.29,869700.0,15.6803,15.7467,15.6729,15.7024,869700.0
2009-07-06 15:50:00,21.3,21.34,21.29,21.33,221000.0,15.7098,15.7393,15.7024,15.7319,221000.0
2009-07-06 15:55:00,21.33,21.34,21.31,21.34,328200.0,15.7319,15.7393,15.7172,15.7393,328200.0
2009-07-07 09:30:00,21.24,21.3,21.23,21.25,61900.0,15.6655,15.7098,15.6582,15.6729,61900.0
2009-07-07 09:35:00,21.24,21.25,21.2,21.22,837400.0,15.6655,15.6729,15.636,15.6508,837400.0
2009-07-07 09:40:00,21.2,21.2,21.12,21.12,345600.0,15.636,15.636,15.577,15.577,345600.0
2009-07-07 09:45:00,21.11,21.16,21.11,21.13,223700.0,15.5696,15.6065,15.5696,15.5844,223700.0
2009-07-07 09:50:00,21.14,21.2,21.14,21.19,219300.0,15.5918,15.636,15.5918,15.6287,219300.0
2009-07-07 09:55:00,21.19,21.19,21.14,21.17,108200.0,15.6287,15.6287,15.5918,15.6139,108200.0
2009-07-07 10:00:00,21.17,21.17,21.09,21.11,145200.0,15.6139,15.6139,15.5549,15.5696,145200.0
2009-07-07 10:05:00,21.1,21.13,21.08,21.11,152900.0,15.5623,15.5844,15.5475,15.5696,152900.0
2009-07-07 10:10:00,21.11,21.12,21.08,21.09,97200.0,15.5696,15.577,15.5475,15.5549,97200.0
2009-07-07 10:15:00,21.09,21.09,21.07,21.08,56700.0,15.5549,15.5549,15.5401,15.5475,56700.0
2009-07-07 10:20:00,21.07,21.09,21.06,21.07,51000.0,15.5401,15.5549,15.5328,15.5401,51000.0
2009-07-07 10:25:00,21.06,21.1,21.06,21.09,93300.0,15.5328,15.5623,15.5328,15.5549,93300.0
2009-07-07 10:30:00,21.09,21.09,21.06,21.07,30400.0,15.5549,15.5549,15.5328,15.5401,30400.0
2009-07-07 10:35:00,21.07,21.08,21.01,21.03,103800.0,15.5401,15.5475,15.4959,15.5106,103800.0
2009-07-07 10:40:00,21.03,21.04,21.01,21.03,58700.0,15.5106,15.518,15.4959,15.5106,58700.0
2009-07-07 10:45:00,21.04,21.04,21.01,21.01,65600.0,15.518,15.518,15.4959,15.4959,65600.0
2009-07-07 10:50:00,21.01,21.01,20.99,21.0,120900.0,15.4959,15.4959,15.4811,15.4885,120900.0
2009-07-07 10:55:00,21.01,21.01,20.98,20.99,97800.0,15.4959,15.4959,15.4738,15.4811,97800.0
2009-07-07 11:00:00,20.99,21.0,20.97,20.99,143300.0,15.4811,15.4885,15.4664,15.4811,143300.0
2009-07-07 11:05:00,20.99,21.01,20.98,21.01,50500.0,15.4811,15.4959,15.4738,15.4959,50500.0
2009-07-07 11:10:00,21.0,21.01,21.0,21.01,19800.0,15.4885,15.4959,15.4885,15.4959,19800.0
2009-07-07 11:15:00,21.0,21.03,21.0,21.02,61000.0,15.4885,15.5106,15.4885,15.5033,61000.0
2009-07-07 11:20:00,21.02,21.03,21.01,21.02,68000.0,15.5033,15.5106,15.4959,15.5033,68000.0
2009-07-07 11:25:00,21.01,21.02,20.96,20.96,120400.0,15.4959,15.5033,15.459,15.459,120400.0
2009-07-07 11:30:00,20.96,20.97,20.93,20.94,59000.0,15.459,15.4664,15.4369,15.4443,59000.0
2009-07-07 11:35:00,20.93,20.94,20.89,20.9,177000.0,15.4369,15.4443,15.4074,15.4148,177000.0
2009-07-07 11:40:00,20.9,20.91,20.87,20.88,106300.0,15.4148,15.4221,15.3926,15.4,106300.0
2009-07-07 11:45:00,20.88,20.89,20.87,20.89,75000.0,15.4,15.4074,15.3926,15.4074,75000.0
2009-07-07 11:50:00,20.89,20.9,20.87,20.89,95700.0,15.4074,15.4148,15.3926,15.4074,95700.0
2009-07-07 11:55:00,20.89,20.9,20.87,20.89,82400.0,15.4074,15.4148,15.3926,15.4074,82400.0
2009-07-07 12:00:00,20.88,20.89,20.88,20.88,21700.0,15.4,15.4074,15.4,15.4,21700.0
2009-07-07 12:05:00,20.88,20.9,20.87,20.87,38400.0,15.4,15.4148,15.3926,15.3926,38400.0
2009-07-07 12:10:00,20.88,20.89,20.87,20.88,58600.0,15.4,15.4074,15.3926,15.4,58600.0
2009-07-07 12:15:00,20.88,20.88,20.87,20.88,36900.0,15.4,15.4,15.3926,15.4,36900.0
2009-07-07 12:20:00,20.88,20.89,20.86,20.86,11900.0,15.4,15.4074,15.3853,15.3853,11900.0
2009-07-07 12:25:00,20.86,20.87,20.8,20.82,1539300.0,15.3853,15.3926,15.341,15.3558,1539300.0
2009-07-07 12:30:00,20.82,20.83,20.81,20.81,144500.0,15.3558,15.3631,15.3484,15.3484,144500.0
2009-07-07 12:35:00,20.82,20.82,20.79,20.79,67300.0,15.3558,15.3558,15.3336,15.3336,67300.0
2009-07-07 12:40:00,20.78,20.81,20.78,20.81,74600.0,15.3263,15.3484,15.3263,15.3484,74600.0
2009-07-07 12:45:00,20.81,20.83,20.8,20.82,28100.0,15.3484,15.3631,15.341,15.3558,28100.0
2009-07-07 12:50:00,20.83,20.84,20.83,20.83,22800.0,15.3631,15.3705,15.3631,15.3631,22800.0
2009-07-07 12:55:00,20.83,20.84,20.82,20.83,52200.0,15.3631,15.3705,15.3558,15.3631,52200.0
2009-07-07 13:00:00,20.83,20.83,20.82,20.82,8300.0,15.3631,15.3631,15.3558,15.3558,8300.0
2009-07-07 13:05:00,20.82,20.86,20.82,20.86,80600.0,15.3558,15.3853,15.3558,15.3853,80600.0
2009-07-07 13:10:00,20.87,20.91,20.87,20.9,130800.0,15.3926,15.4221,15.3926,15.4148,130800.0
2009-07-07 13:15:00,20.9,20.91,20.89,20.89,35000.0,15.4148,15.4221,15.4074,15.4074,35000.0
2009-07-07 13:20:00,20.89,20.91,20.89,20.89,32500.0,15.4074,15.4221,15.4074,15.4074,32500.0
2009-07-07 13:25:00,20.89,20.91,20.89,20.9,52700.0,15.4074,15.4221,15.4074,15.4148,52700.0
2009-07-07 13:30:00,20.91,20.95,20.91,20.92,38600.0,15.4221,15.4516,15.4221,15.4295,38600.0
2009-07-07 13:35:00,20.91,20.92,20.9,20.91,56000.0,15.4221,15.4295,15.4148,15.4221,56000.0
2009-07-07 13:40:00,20.91,20.92,20.9,20.91,29800.0,15.4221,15.4295,15.4148,15.4221,29800.0
2009-07-07 13:45:00,20.9,20.92,20.89,20.89,62900.0,15.4148,15.4295,15.4074,15.4074,62900.0
2009-07-07 13:50:00,20.9,20.9,20.87,20.87,102800.0,15.4148,15.4148,15.3926,15.3926,102800.0
2009-07-07 13:55:00,20.87,20.89,20.87,20.89,36500.0,15.3926,15.4074,15.3926,15.4074,36500.0
2009-07-07 14:00:00,20.89,20.9,20.89,20.9,22600.0,15.4074,15.4148,15.4074,15.4148,22600.0
2009-07-07 14:05:00,20.89,20.9,20.86,20.87,60400.0,15.4074,15.4148,15.3853,15.3926,60400.0
2009-07-07 14:10:00,20.87,20.9,20.86,20.89,26200.0,15.3926,15.4148,15.3853,15.4074,26200.0
2009-07-07 14:15:00,20.9,20.9,20.85,20.86,37700.0,15.4148,15.4148,15.3779,15.3853,37700.0
2009-07-07 14:20:00,20.86,20.88,20.86,20.87,10500.0,15.3853,15.4,15.3853,15.3926,10500.0
2009-07-07 14:25:00,20.87,20.9,20.87,20.89,115400.0,15.3926,15.4148,15.3926,15.4074,115400.0
2009-07-07 14:30:00,20.88,20.89,20.85,20.85,66200.0,15.4,15.4074,15.3779,15.3779,66200.0
2009-07-07 14:35:00,20.85,20.89,20.85,20.88,22700.0,15.3779,15.4074,15.3779,15.4,22700.0
2009-07-07 14:40:00,20.87,20.89,20.86,20.86,16800.0,15.3926,15.4074,15.3853,15.3853,16800.0
2009-07-07 14:45:00,20.86,20.87,20.82,20.82,30100.0,15.3853,15.3926,15.3558,15.3558,30100.0
2009-07-07 14:50:00,20.82,20.83,20.76,20.77,137000.0,15.3558,15.3631,15.3115,15.3189,137000.0
2009-07-07 14:55:00,20.77,20.78,20.75,20.76,35300.0,15.3189,15.3263,15.3041,15.3115,35300.0
2009-07-07 15:00:00,20.76,20.76,20.7,20.7,134300.0,15.3115,15.3115,15.2673,15.2673,134300.0
2009-07-07 15:05:00,20.69,20.71,20.68,20.7,116700.0,15.2599,15.2746,15.2525,15.2673,116700.0
2009-07-07 15:10:00,20.7,20.71,20.69,20.71,63600.0,15.2673,15.2746,15.2599,15.2746,63600.0
2009-07-07 15:15:00,20.71,20.73,20.68,20.68,1220700.0,15.2746,15.2894,15.2525,15.2525,1220700.0
2009-07-07 15:20:00,20.68,20.69,20.64,20.65,808900.0,15.2525,15.2599,15.223,15.2304,808900.0
2009-07-07 15:25:00,20.65,20.7,20.63,20.7,636100.0,15.2304,15.2673,15.2156,15.2673,636100.0
2009-07-07 15:30:00,20.71,20.73,20.69,20.7,78100.0,15.2746,15.2894,15.2599,15.2673,78100.0
2009-07-07 15:35:00,20.69,20.7,20.67,20.67,421800.0,15.2599,15.2673,15.2451,15.2451,421800.0
2009-07-07 15:40:00,20.68,20.69,20.63,20.65,563400.0,15.2525,15.2599,15.2156,15.2304,563400.0
2009-07-07 15:45:00,20.66,20.68,20.62,20.63,584600.0,15.2377,15.2525,15.2082,15.2156,584600.0
2009-07-07 15:50:00,20.64,20.65,20.59,20.62,288900.0,15.223,15.2304,15.1861,15.2082,288900.0
2009-07-07 15:55:00,20.62,20.65,20.61,20.63,771100.0,15.2082,15.2304,15.2009,15.2156,771100.0
2009-07-08 09:30:00,20.6,20.72,20.6,20.67,162800.0,15.1935,15.282,15.1935,15.2451,162800.0
2009-07-08 09:35:00,20.67,20.74,20.65,20.65,96700.0,15.2451,15.2968,15.2304,15.2304,96700.0
2009-07-08 09:40:00,20.65,20.72,20.64,20.66,122400.0,15.2304,15.282,15.223,15.2377,122400.0
2009-07-08 09:45:00,20.66,20.72,20.66,20.69,161600.0,15.2377,15.282,15.2377,15.2599,161600.0
2009-07-08 09:50:00,20.7,20.71,20.63,20.65,221800.0,15.2673,15.2746,15.2156,15.2304,221800.0
2009-07-08 09:55:00,20.64,20.65,20.61,20.62,119500.0,15.223,15.2304,15.2009,15.2082,119500.0
2009-07-08 10:00:00,20.62,20.72,20.61,20.7,442400.0,15.2082,15.282,15.2009,15.2673,442400.0
2009-07-08 10:05:00,20.7,20.74,20.68,20.71,197100.0,15.2673,15.2968,15.2525,15.2746,197100.0
2009-07-08 10:10:00,20.7,20.73,20.7,20.71,255400.0,15.2673,15.2894,15.2673,15.2746,255400.0
2009-07-08 10:15:00,20.71,20.76,20.7,20.75,262800.0,15.2746,15.3115,15.2673,15.3041,262800.0
2009-07-08 10:20:00,20.76,20.77,20.7,20.72,187200.0,15.3115,15.3189,15.2673,15.282,187200.0
2009-07-08 10:25:00,20.71,20.72,20.68,20.7,514600.0,15.2746,15.282,15.2525,15.2673,514600.0
2009-07-08 10:30:00,20.71,20.71,20.66,20.68,401100.0,15.2746,15.2746,15.2377,15.2525,401100.0
2009-07-08 10:35:00,20.67,20.67,20.59,20.61,659400.0,15.2451,15.2451,15.1861,15.2009,659400.0
2009-07-08 10:40:00,20.62,20.63,20.61,20.63,47200.0,15.2082,15.2156,15.2009,15.2156,47200.0
2009-07-08 10:45:00,20.64,20.67,20.63,20.63,84400.0,15.223,15.2451,15.2156,15.2156,84400.0
2009-07-08 10:50:00,20.63,20.64,20.61,20.61,39600.0,15.2156,15.223,15.2009,15.2009,39600.0
2009-07-08 10:55:00,20.6,20.6,20.56,20.56,262500.0,15.1935,15.1935,15.164,15.164,262500.0
2009-07-08 11:00:00,20.56,20.56,20.52,20.53,353200.0,15.164,15.164,15.1345,15.1419,353200.0
2009-07-08 11:05:00,20.52,20.53,20.46,20.47,92500.0,15.1345,15.1419,15.0902,15.0976,92500.0
2009-07-08 11:10:00,20.47,20.49,20.47,20.49,37500.0,15.0976,15.1124,15.0976,15.1124,37500.0
2009-07-08 11:15:00,20.48,20.49,20.45,20.47,150400.0,15.105,15.1124,15.0829,15.0976,150400.0
2009-07-08 11:20:00,20.48,20.48,20.42,20.43,229200.0,15.105,15.105,15.0607,15.0681,229200.0
2009-07-08 11:25:00,20.43,20.44,20.42,20.42,273800.0,15.0681,15.0755,15.0607,15.0607,273800.0
2009-07-08 11:30:00,20.43,20.46,20.42,20.45,35400.0,15.0681,15.0902,15.0607,15.0829,35400.0
2009-07-08 11:35:00,20.45,20.48,20.44,20.46,45000.0,15.0829,15.105,15.0755,15.0902,45000.0
2009-07-08 11:40:00,20.46,20.5,20.46,20.49,42300.0,15.0902,15.1197,15.0902,15.1124,42300.0
2009-07-08 11:45:00,20.49,20.51,20.48,20.51,365600.0,15.1124,15.1271,15.105,15.1271,365600.0
2009-07-08 11:50:00,20.51,20.51,20.4,20.4,1041700.0,15.1271,15.1271,15.046,15.046,1041700.0
2009-07-08 11:55:00,20.4,20.43,20.38,20.42,764200.0,15.046,15.0681,15.0312,15.0607,764200.0
2009-07-08 12:00:00,20.42,20.42,20.39,20.4,117500.0,15.0607,15.0607,15.0386,15.046,117500.0
2009-07-08 12:05:00,20.41,20.42,20.4,20.42,39900.0,15.0534,15.0607,15.046,15.0607,39900.0
2009-07-08 12:10:00,20.41,20.42,20.39,20.41,69200.0,15.0534,15.0607,15.0386,15.0534,69200.0
2009-07-08 12:15:00,20.4,20.41,20.35,20.36,57000.0,15.046,15.0534,15.0091,15.0165,57000.0
2009-07-08 12:20:00,20.36,20.36,20.29,20.31,980800.0,15.0165,15.0165,14.9649,14.9796,980800.0
2009-07-08 12:25:00,20.3,20.32,20.29,20.29,321500.0,14.9722,14.987,14.9649,14.9649,321500.0
2009-07-08 12:30:00,20.29,20.33,20.29,20.33,42600.0,14.9649,14.9944,14.9649,14.9944,42600.0
2009-07-08 12:35:00,20.33,20.33,20.3,20.31,32200.0,14.9944,14.9944,14.9722,14.9796,32200.0
2009-07-08 12:40:00,20.31,20.32,20.29,20.32,514400.0,14.9796,14.987,14.9649,14.987,514400.0
2009-07-08 12:45:00,20.32,20.34,20.32,20.34,41300.0,14.987,15.0017,14.987,15.0017,41300.0
2009-07-08 12:50:00,20.35,20.37,20.35,20.35,17500.0,15.0091,15.0239,15.0091,15.0091,17500.0
2009-07-08 12:55:00,20.36,20.37,20.35,20.35,67800.0,15.0165,15.0239,15.0091,15.0091,67800.0
2009-07-08 13:00:00,20.36,20.42,20.36,20.42,133600.0,15.0165,15.0607,15.0165,15.0607,133600.0
2009-07-08 13:05:00,20.42,20.47,20.42,20.46,43000.0,15.0607,15.0976,15.0607,15.0902,43000.0
2009-07-08 13:10:00,20.46,20.49,20.45,20.49,882300.0,15.0902,15.1124,15.0829,15.1124,882300.0
2009-07-08 13:15:00,20.48,20.5,20.47,20.47,202300.0,15.105,15.1197,15.0976,15.0976,202300.0
2009-07-08 13:20:00,20.48,20.49,20.46,20.46,419100.0,15.105,15.1124,15.0902,15.0902,419100.0
2009-07-08 13:25:00,20.47,20.52,20.47,20.52,178000.0,15.0976,15.1345,15.0976,15.1345,178000.0
2009-07-08 13:30:00,20.52,20.55,20.51,20.52,1127800.0,15.1345,15.1566,15.1271,15.1345,1127800.0
2009-07-08 13:35:00,20.52,20.52,20.48,20.48,21100.0,15.1345,15.1345,15.105,15.105,21100.0
2009-07-08 13:40:00,20.49,20.5,20.48,20.5,22000.0,15.1124,15.1197,15.105,15.1197,22000.0
2009-07-08 13:45:00,20.49,20.5,20.47,20.49,52400.0,15.1124,15.1197,15.0976,15.1124,52400.0
2009-07-08 13:50:00,20.49,20.49,20.46,20.48,25400.0,15.1124,15.1124,15.0902,15.105,25400.0
2009-07-08 13:55:00,20.47,20.48,20.47,20.47,12400.0,15.0976,15.105,15.0976,15.0976,12400.0
2009-07-08 14:00:00,20.47,20.49,20.45,20.48,43300.0,15.0976,15.1124,15.0829,15.105,43300.0
2009-07-08 14:05:00,20.47,20.47,20.41,20.43,35800.0,15.0976,15.0976,15.0534,15.0681,35800.0
2009-07-08 14:10:00,20.42,20.43,20.4,20.42,58300.0,15.0607,15.0681,15.046,15.0607,58300.0
2009-07-08 14:15:00,20.42,20.43,20.4,20.4,59800.0,15.0607,15.0681,15.046,15.046,59800.0
2009-07-08 14:20:00,20.4,20.43,20.39,20.4,225500.0,15.046,15.0681,15.0386,15.046,225500.0
2009-07-08 14:25:00,20.4,20.4,20.36,20.38,131300.0,15.046,15.046,15.0165,15.0312,131300.0
2009-07-08 14:30:00,20.39,20.4,20.34,20.34,95500.0,15.0386,15.046,15.0017,15.0017,95500.0
2009-07-08 14:35:00,20.33,20.4,20.33,20.4,103200.0,14.9944,15.046,14.9944,15.046,103200.0
2009-07-08 14:40:00,20.4,20.4,20.37,20.38,42700.0,15.046,15.046,15.0239,15.0312,42700.0
2009-07-08 14:45:00,20.38,20.39,20.37,20.37,23000.0,15.0312,15.0386,15.0239,15.0239,23000.0
2009-07-08 14:50:00,20.37,20.47,20.37,20.45,161800.0,15.0239,15.0976,15.0239,15.0829,161800.0
2009-07-08 14:55:00,20.46,20.47,20.43,20.47,172800.0,15.0902,15.0976,15.0681,15.0976,172800.0
2009-07-08 15:00:00,20.48,20.5,20.45,20.49,59400.0,15.105,15.1197,15.0829,15.1124,59400.0
2009-07-08 15:05:00,20.49,20.54,20.49,20.51,117600.0,15.1124,15.1492,15.1124,15.1271,117600.0
2009-07-08 15:10:00,20.51,20.53,20.48,20.52,129700.0,15.1271,15.1419,15.105,15.1345,129700.0
2009-07-08 15:15:00,20.53,20.54,20.48,20.51,86900.0,15.1419,15.1492,15.105,15.1271,86900.0
2009-07-08 15:20:00,20.51,20.54,20.48,20.48,98900.0,15.1271,15.1492,15.105,15.105,98900.0
2009-07-08 15:25:00,20.48,20.48,20.43,20.47,194500.0,15.105,15.105,15.0681,15.0976,194500.0
2009-07-08 15:30:00,20.47,20.5,20.47,20.5,679400.0,15.0976,15.1197,15.0976,15.1197,679400.0
2009-07-08 15:35:00,20.5,20.56,20.49,20.53,812300.0,15.1197,15.164,15.1124,15.1419,812300.0
2009-07-08 15:40:00,20.54,20.59,20.53,20.58,102900.0,15.1492,15.1861,15.1419,15.1787,102900.0
2009-07-08 15:45:00,20.59,20.67,20.59,20.63,593600.0,15.1861,15.2451,15.1861,15.2156,593600.0
2009-07-08 15:50:00,20.62,20.62,20.56,20.58,149800.0,15.2082,15.2082,15.164,15.1787,149800.0
2009-07-08 15:55:00,20.58,20.63,20.58,20.58,174100.0,15.1787,15.2156,15.1787,15.1787,174100.0
2009-07-09 09:30:00,20.69,20.81,20.69,20.78,343200.0,15.2599,15.3484,15.2599,15.3263,343200.0
2009-07-09 09:35:00,20.77,20.84,20.75,20.78,59600.0,15.3189,15.3705,15.3041,15.3263,59600.0
2009-07-09 09:40:00,20.74,20.77,20.65,20.66,147800.0,15.2968,15.3189,15.2304,15.2377,147800.0
2009-07-09 09:45:00,20.65,20.65,20.6,20.6,37800.0,15.2304,15.2304,15.1935,15.1935,37800.0
2009-07-09 09:50:00,20.58,20.65,20.58,20.64,74800.0,15.1787,15.2304,15.1787,15.223,74800.0
2009-07-09 09:55:00,20.65,20.68,20.64,20.65,66900.0,15.2304,15.2525,15.223,15.2304,66900.0
2009-07-09 10:00:00,20.65,20.69,20.63,20.69,462400.0,15.2304,15.2599,15.2156,15.2599,462400.0
2009-07-09 10:05:00,20.69,20.78,20.67,20.75,454700.0,15.2599,15.3263,15.2451,15.3041,454700.0
2009-07-09 10:10:00,20.75,20.76,20.74,20.75,176000.0,15.3041,15.3115,15.2968,15.3041,176000.0
2009-07-09 10:15:00,20.75,20.79,20.73,20.75,639600.0,15.3041,15.3336,15.2894,15.3041,639600.0
2009-07-09 10:20:00,20.76,20.76,20.68,20.69,62700.0,15.3115,15.3115,15.2525,15.2599,62700.0
2009-07-09 10:25:00,20.7,20.7,20.6,20.66,102300.0,15.2673,15.2673,15.1935,15.2377,102300.0
2009-07-09 10:30:00,20.66,20.68,20.62,20.64,148300.0,15.2377,15.2525,15.2082,15.223,148300.0
2009-07-09 10:35:00,20.65,20.71,20.65,20.65,68200.0,15.2304,15.2746,15.2304,15.2304,68200.0
2009-07-09 10:40:00,20.65,20.73,20.65,20.72,91200.0,15.2304,15.2894,15.2304,15.282,91200.0
2009-07-09 10:45:00,20.72,20.74,20.64,20.65,105100.0,15.282,15.2968,15.223,15.2304,105100.0
2009-07-09 10:50:00,20.65,20.71,20.61,20.7,65000.0,15.2304,15.2746,15.2009,15.2673,65000.0
2009-07-09 10:55:00,20.7,20.71,20.65,20.69,56200.0,15.2673,15.2746,15.2304,15.2599,56200.0
2009-07-09 11:00:00,20.69,20.69,20.64,20.67,83000.0,15.2599,15.2599,15.223,15.2451,83000.0
2009-07-09 11:05:00,20.67,20.67,20.59,20.61,44200.0,15.2451,15.2451,15.1861,15.2009,44200.0
2009-07-09 11:10:00,20.62,20.64,20.62,20.63,18000.0,15.2082,15.223,15.2082,15.2156,18000.0
2009-07-09 11:15:00,20.62,20.63,20.59,20.62,40200.0,15.2082,15.2156,15.1861,15.2082,40200.0
2009-07-09 11:20:00,20.62,20.68,20.62,20.67,66900.0,15.2082,15.2525,15.2082,15.2451,66900.0
2009-07-09 11:25:00,20.68,20.68,20.65,20.66,901900.0,15.2525,15.2525,15.2304,15.2377,901900.0
2009-07-09 11:30:00,20.66,20.69,20.63,20.68,395200.0,15.2377,15.2599,15.2156,15.2525,395200.0
2009-07-09 11:35:00,20.69,20.7,20.68,20.68,11300.0,15.2599,15.2673,15.2525,15.2525,11300.0
2009-07-09 11:40:00,20.69,20.71,20.69,20.7,21900.0,15.2599,15.2746,15.2599,15.2673,21900.0
2009-07-09 11:45:00,20.71,20.75,20.71,20.73,164400.0,15.2746,15.3041,15.2746,15.2894,164400.0
2009-07-09 11:50:00,20.74,20.75,20.73,20.73,34100.0,15.2968,15.3041,15.2894,15.2894,34100.0
2009-07-09 11:55:00,20.73,20.74,20.7,20.71,117700.0,15.2894,15.2968,15.2673,15.2746,117700.0
2009-07-09 12:00:00,20.7,20.72,20.68,20.72,25900.0,15.2673,15.282,15.2525,15.282,25900.0
2009-07-09 12:05:00,20.71,20.73,20.7,20.73,87300.0,15.2746,15.2894,15.2673,15.2894,87300.0
2009-07-09 12:10:00,20.73,20.73,20.71,20.72,108500.0,15.2894,15.2894,15.2746,15.282,108500.0
2009-07-09 12:15:00,20.71,20.74,20.71,20.73,10600.0,15.2746,15.2968,15.2746,15.2894,10600.0
2009-07-09 12:20:00,20.74,20.79,20.74,20.77,23100.0,15.2968,15.3336,15.2968,15.3189,23100.0
2009-07-09 12:25:00,20.77,20.77,20.75,20.75,20800.0,15.3189,15.3189,15.3041,15.3041,20800.0
2009-07-09 12:30:00,20.76,20.77,20.75,20.75,47000.0,15.3115,15.3189,15.3041,15.3041,47000.0
2009-07-09 12:35:00,20.74,20.79,20.73,20.78,209600.0,15.2968,15.3336,15.2894,15.3263,209600.0
2009-07-09 12:40:00,20.78,20.79,20.76,20.77,108800.0,15.3263,15.3336,15.3115,15.3189,108800.0
2009-07-09 12:45:00,20.77,20.77,20.75,20.75,156500.0,15.3189,15.3189,15.3041,15.3041,156500.0
2009-07-09 12:50:00,20.75,20.77,20.73,20.77,33500.0,15.3041,15.3189,15.2894,15.3189,33500.0
2009-07-09 12:55:00,20.77,20.79,20.76,20.79,235900.0,15.3189,15.3336,15.3115,15.3336,235900.0
2009-07-09 13:00:00,20.79,20.8,20.71,20.71,146800.0,15.3336,15.341,15.2746,15.2746,146800.0
2009-07-09 13:05:00,20.71,20.75,20.71,20.75,46900.0,15.2746,15.3041,15.2746,15.3041,46900.0
2009-07-09 13:10:00,20.76,20.82,20.76,20.8,74900.0,15.3115,15.3558,15.3115,15.341,74900.0
2009-07-09 13:15:00,20.8,20.8,20.77,20.77,15600.0,15.341,15.341,15.3189,15.3189,15600.0
2009-07-09 13:20:00,20.78,20.79,20.75,20.76,26000.0,15.3263,15.3336,15.3041,15.3115,26000.0
2009-07-09 13:25:00,20.76,20.79,20.75,20.78,96900.0,15.3115,15.3336,15.3041,15.3263,96900.0
2009-07-09 13:30:00,20.79,20.8,20.75,20.76,49200.0,15.3336,15.341,15.3041,15.3115,49200.0
2009-07-09 13:35:00,20.76,20.77,20.75,20.75,22900.0,15.3115,15.3189,15.3041,15.3041,22900.0
2009-07-09 13:40:00,20.74,20.77,20.73,20.76,55100.0,15.2968,15.3189,15.2894,15.3115,55100.0
2009-07-09 13:45:00,20.77,20.77,20.74,20.74,102000.0,15.3189,15.3189,15.2968,15.2968,102000.0
2009-07-09 13:50:00,20.75,20.75,20.74,20.74,18000.0,15.3041,15.3041,15.2968,15.2968,18000.0
2009-07-09 13:55:00,20.73,20.75,20.73,20.74,1900.0,15.2894,15.3041,15.2894,15.2968,1900.0
2009-07-09 14:00:00,20.75,20.75,20.74,20.74,40900.0,15.3041,15.3041,15.2968,15.2968,40900.0
2009-07-09 14:05:00,20.74,20.74,20.73,20.73,8100.0,15.2968,15.2968,15.2894,15.2894,8100.0
2009-07-09 14:10:00,20.73,20.76,20.73,20.76,25100.0,15.2894,15.3115,15.2894,15.3115,25100.0
2009-07-09 14:15:00,20.77,20.8,20.77,20.8,29100.0,15.3189,15.341,15.3189,15.341,29100.0
2009-07-09 14:20:00,20.79,20.8,20.78,20.8,8900.0,15.3336,15.341,15.3263,15.341,8900.0
2009-07-09 14:25:00,20.8,20.81,20.79,20.8,49000.0,15.341,15.3484,15.3336,15.341,49000.0
2009-07-09 14:30:00,20.79,20.81,20.79,20.8,54900.0,15.3336,15.3484,15.3336,15.341,54900.0
2009-07-09 14:35:00,20.79,20.81,20.79,20.8,23100.0,15.3336,15.3484,15.3336,15.341,23100.0
2009-07-09 14:40:00,20.8,20.81,20.79,20.79,24500.0,15.341,15.3484,15.3336,15.3336,24500.0
2009-07-09 14:45:00,20.78,20.8,20.78,20.78,48000.0,15.3263,15.341,15.3263,15.3263,48000.0
2009-07-09 14:50:00,20.78,20.8,20.78,20.8,17200.0,15.3263,15.341,15.3263,15.341,17200.0
2009-07-09 14:55:00,20.79,20.8,20.74,20.75,103500.0,15.3336,15.341,15.2968,15.3041,103500.0
2009-07-09 15:00:00,20.74,20.74,20.72,20.74,92100.0,15.2968,15.2968,15.282,15.2968,92100.0
2009-07-09 15:05:00,20.73,20.75,20.7,20.72,1370500.0,15.2894,15.3041,15.2673,15.282,1370500.0
2009-07-09 15:10:00,20.73,20.74,20.72,20.73,340800.0,15.2894,15.2968,15.282,15.2894,340800.0
2009-07-09 15:15:00,20.72,20.76,20.72,20.76,143500.0,15.282,15.3115,15.282,15.3115,143500.0
2009-07-09 15:20:00,20.75,20.75,20.71,20.72,59200.0,15.3041,15.3041,15.2746,15.282,59200.0
2009-07-09 15:25:00,20.71,20.72,20.69,20.71,105100.0,15.2746,15.282,15.2599,15.2746,105100.0
2009-07-09 15:30:00,20.71,20.72,20.67,20.68,71100.0,15.2746,15.282,15.2451,15.2525,71100.0
2009-07-09 15:35:00,20.68,20.69,20.66,20.67,92100.0,15.2525,15.2599,15.2377,15.2451,92100.0
2009-07-09 15:40:00,20.67,20.71,20.67,20.69,54500.0,15.2451,15.2746,15.2451,15.2599,54500.0
2009-07-09 15:45:00,20.69,20.75,20.68,20.73,76500.0,15.2599,15.3041,15.2525,15.2894,76500.0
2009-07-09 15:50:00,20.73,20.73,20.68,20.69,142500.0,15.2894,15.2894,15.2525,15.2599,142500.0
2009-07-09 15:55:00,20.69,20.71,20.66,20.71,297600.0,15.2599,15.2746,15.2377,15.2746,297600.0
2009-07-10 09:30:00,20.56,20.64,20.54,20.59,38500.0,15.164,15.223,15.1492,15.1861,38500.0
2009-07-10 09:35:00,20.6,20.67,20.56,20.64,195400.0,15.1935,15.2451,15.164,15.223,195400.0
2009-07-10 09:40:00,20.64,20.69,20.56,20.63,276500.0,15.223,15.2599,15.164,15.2156,276500.0
2009-07-10 09:45:00,20.63,20.71,20.63,20.71,10300.0,15.2156,15.2746,15.2156,15.2746,10300.0
2009-07-10 09:50:00,20.72,20.81,20.72,20.8,470700.0,15.282,15.3484,15.282,15.341,470700.0
2009-07-10 09:55:00,20.8,20.8,20.59,20.6,1078100.0,15.341,15.341,15.1861,15.1935,1078100.0
2009-07-10 10:00:00,20.59,20.63,20.54,20.59,1009900.0,15.1861,15.2156,15.1492,15.1861,1009900.0
2009-07-10 10:05:00,20.59,20.64,20.21,20.6,131300.0,15.1861,15.223,14.9059,15.1935,131300.0
2009-07-10 10:10:00,20.61,20.73,20.21,20.73,288200.0,15.2009,15.2894,14.9059,15.2894,288200.0
2009-07-10 10:15:00,20.73,20.73,20.68,20.7,309700.0,15.2894,15.2894,15.2525,15.2673,309700.0
2009-07-10 10:20:00,20.71,20.72,20.68,20.69,76000.0,15.2746,15.282,15.2525,15.2599,76000.0
2009-07-10 10:25:00,20.69,20.69,20.65,20.68,47300.0,15.2599,15.2599,15.2304,15.2525,47300.0
2009-07-10 10:30:00,20.68,20.69,20.63,20.66,248500.0,15.2525,15.2599,15.2156,15.2377,248500.0
2009-07-10 10:35:00,20.66,20.67,20.6,20.6,203600.0,15.2377,15.2451,15.1935,15.1935,203600.0
2009-07-10 10:40:00,20.6,20.62,20.58,20.59,158500.0,15.1935,15.2082,15.1787,15.1861,158500.0
2009-07-10 10:45:00,20.59,20.66,20.59,20.64,849200.0,15.1861,15.2377,15.1861,15.223,849200.0
2009-07-10 10:50:00,20.65,20.67,20.61,20.63,368300.0,15.2304,15.2451,15.2009,15.2156,368300.0
2009-07-10 10:55:00,20.63,20.67,20.62,20.65,171000.0,15.2156,15.2451,15.2082,15.2304,171000.0
2009-07-10 11:00:00,20.64,20.64,20.6,20.6,92200.0,15.223,15.223,15.1935,15.1935,92200.0
2009-07-10 11:05:00,20.6,20.63,20.6,20.63,37700.0,15.1935,15.2156,15.1935,15.2156,37700.0
2009-07-10 11:10:00,20.62,20.63,20.59,20.62,46900.0,15.2082,15.2156,15.1861,15.2082,46900.0
2009-07-10 11:15:00,20.63,20.63,20.58,20.6,232700.0,15.2156,15.2156,15.1787,15.1935,232700.0
2009-07-10 11:20:00,20.59,20.6,20.57,20.58,371500.0,15.1861,15.1935,15.1714,15.1787,371500.0
2009-07-10 11:25:00,20.58,20.6,20.56,20.58,1090000.0,15.1787,15.1935,15.164,15.1787,1090000.0
2009-07-10 11:30:00,20.59,20.61,20.56,20.6,138000.0,15.1861,15.2009,15.164,15.1935,138000.0
2009-07-10 11:35:00,20.6,20.61,20.57,20.58,72100.0,15.1935,15.2009,15.1714,15.1787,72100.0
2009-07-10 11:40:00,20.59,20.6,20.57,20.58,12900.0,15.1861,15.1935,15.1714,15.1787,12900.0
2009-07-10 11:45:00,20.57,20.61,20.57,20.6,18500.0,15.1714,15.2009,15.1714,15.1935,18500.0
2009-07-10 11:50:00,20.61,20.63,20.6,20.62,91800.0,15.2009,15.2156,15.1935,15.2082,91800.0
2009-07-10 11:55:00,20.62,20.63,20.6,20.62,279800.0,15.2082,15.2156,15.1935,15.2082,279800.0
2009-07-10 12:00:00,20.62,20.64,20.62,20.64,75200.0,15.2082,15.223,15.2082,15.223,75200.0
2009-07-10 12:05:00,20.64,20.68,20.64,20.67,392600.0,15.223,15.2525,15.223,15.2451,392600.0
2009-07-10 12:10:00,20.67,20.68,20.65,20.67,113600.0,15.2451,15.2525,15.2304,15.2451,113600.0
2009-07-10 12:15:00,20.68,20.69,20.68,20.69,69300.0,15.2525,15.2599,15.2525,15.2599,69300.0
2009-07-10 12:20:00,20.7,20.7,20.65,20.65,258100.0,15.2673,15.2673,15.2304,15.2304,258100.0
2009-07-10 12:25:00,20.66,20.68,20.66,20.66,151600.0,15.2377,15.2525,15.2377,15.2377,151600.0
2009-07-10 12:30:00,20.66,20.67,20.64,20.64,65500.0,15.2377,15.2451,15.223,15.223,65500.0
2009-07-10 12:35:00,20.65,20.72,20.64,20.72,256700.0,15.2304,15.282,15.223,15.282,256700.0
2009-07-10 12:40:00,20.72,20.74,20.72,20.73,363000.0,15.282,15.2968,15.282,15.2894,363000.0
2009-07-10 12:45:00,20.73,20.76,20.73,20.73,43800.0,15.2894,15.3115,15.2894,15.2894,43800.0
2009-07-10 12:50:00,20.72,20.74,20.71,20.72,18800.0,15.282,15.2968,15.2746,15.282,18800.0
2009-07-10 12:55:00,20.72,20.72,20.71,20.72,10300.0,15.282,15.282,15.2746,15.282,10300.0
2009-07-10 13:00:00,20.72,20.75,20.72,20.74,16700.0,15.282,15.3041,15.282,15.2968,16700.0
2009-07-10 13:05:00,20.74,20.75,20.73,20.74,82100.0,15.2968,15.3041,15.2894,15.2968,82100.0
2009-07-10 13:10:00,20.73,20.74,20.72,20.74,26400.0,15.2894,15.2968,15.282,15.2968,26400.0
2009-07-10 13:15:00,20.74,20.78,20.73,20.77,30400.0,15.2968,15.3263,15.2894,15.3189,30400.0
2009-07-10 13:20:00,20.77,20.77,20.73,20.74,54300.0,15.3189,15.3189,15.2894,15.2968,54300.0
2009-07-10 13:25:00,20.74,20.75,20.73,20.73,27300.0,15.2968,15.3041,15.2894,15.2894,27300.0
2009-07-10 13:30:00,20.73,20.74,20.73,20.73,6200.0,15.2894,15.2968,15.2894,15.2894,6200.0
2009-07-10 13:35:00,20.73,20.76,20.73,20.75,29700.0,15.2894,15.3115,15.2894,15.3041,29700.0
2009-07-10 13:40:00,20.76,20.8,20.75,20.8,38600.0,15.3115,15.341,15.3041,15.341,38600.0
2009-07-10 13:45:00,20.8,20.81,20.77,20.77,14400.0,15.341,15.3484,15.3189,15.3189,14400.0
2009-07-10 13:50:00,20.77,20.78,20.77,20.78,14700.0,15.3189,15.3263,15.3189,15.3263,14700.0
2009-07-10 13:55:00,20.78,20.79,20.77,20.78,18400.0,15.3263,15.3336,15.3189,15.3263,18400.0
2009-07-10 14:00:00,20.78,20.78,20.75,20.75,8400.0,15.3263,15.3263,15.3041,15.3041,8400.0
2009-07-10 14:05:00,20.75,20.76,20.74,20.74,40100.0,15.3041,15.3115,15.2968,15.2968,40100.0
2009-07-10 14:10:00,20.74,20.74,20.71,20.74,15600.0,15.2968,15.2968,15.2746,15.2968,15600.0
2009-07-10 14:15:00,20.73,20.75,20.72,20.75,15000.0,15.2894,15.3041,15.282,15.3041,15000.0
2009-07-10 14:20:00,20.76,20.76,20.71,20.71,9100.0,15.3115,15.3115,15.2746,15.2746,9100.0
2009-07-10 14:25:00,20.71,20.72,20.69,20.72,29900.0,15.2746,15.282,15.2599,15.282,29900.0
2009-07-10 14:30:00,20.72,20.73,20.71,20.71,26000.0,15.282,15.2894,15.2746,15.2746,26000.0
2009-07-10 14:35:00,20.71,20.74,20.71,20.73,114200.0,15.2746,15.2968,15.2746,15.2894,114200.0
2009-07-10 14:40:00,20.73,20.75,20.72,20.74,419200.0,15.2894,15.3041,15.282,15.2968,419200.0
2009-07-10 14:45:00,20.73,20.75,20.72,20.75,203400.0,15.2894,15.3041,15.282,15.3041,203400.0
2009-07-10 14:50:00,20.76,20.77,20.72,20.72,49300.0,15.3115,15.3189,15.282,15.282,49300.0
2009-07-10 14:55:00,20.72,20.75,20.72,20.72,18500.0,15.282,15.3041,15.282,15.282,18500.0
2009-07-10 15:00:00,20.72,20.74,20.69,20.72,37000.0,15.282,15.2968,15.2599,15.282,37000.0
2009-07-10 15:05:00,20.72,20.74,20.7,20.71,27200.0,15.282,15.2968,15.2673,15.2746,27200.0
2009-07-10 15:10:00,20.7,20.74,20.7,20.74,35300.0,15.2673,15.2968,15.2673,15.2968,35300.0
2009-07-10 15:15:00,20.74,20.79,20.74,20.77,39600.0,15.2968,15.3336,15.2968,15.3189,39600.0
2009-07-10 15:20:00,20.76,20.76,20.7,20.71,333700.0,15.3115,15.3115,15.2673,15.2746,333700.0
2009-07-10 15:25:00,20.71,20.73,20.69,20.72,282900.0,15.2746,15.2894,15.2599,15.282,282900.0
2009-07-10 15:30:00,20.73,20.73,20.72,20.72,84900.0,15.2894,15.2894,15.282,15.282,84900.0
2009-07-10 15:35:00,20.72,20.76,20.7,20.75,83500.0,15.282,15.3115,15.2673,15.3041,83500.0
2009-07-10 15:40:00,20.74,20.75,20.72,20.74,126300.0,15.2968,15.3041,15.282,15.2968,126300.0
2009-07-10 15:45:00,20.74,20.81,20.74,20.78,149900.0,15.2968,15.3484,15.2968,15.3263,149900.0
2009-07-10 15:50:00,20.79,20.79,20.74,20.75,351900.0,15.3336,15.3336,15.2968,15.3041,351900.0
2009-07-10 15:55:00,20.75,20.78,20.74,20.74,265900.0,15.3041,15.3263,15.2968,15.2968,265900.0
2009-07-13 09:30:00,20.85,20.85,20.74,20.8,326300.0,15.3779,15.3779,15.2968,15.341,326300.0
2009-07-13 09:35:00,20.79,20.81,20.7,20.73,359200.0,15.3336,15.3484,15.2673,15.2894,359200.0
2009-07-13 09:40:00,20.74,20.8,20.68,20.76,265500.0,15.2968,15.341,15.2525,15.3115,265500.0
2009-07-13 09:45:00,20.77,20.78,20.7,20.75,140900.0,15.3189,15.3263,15.2673,15.3041,140900.0
2009-07-13 09:50:00,20.74,20.74,20.64,20.65,270300.0,15.2968,15.2968,15.223,15.2304,270300.0
2009-07-13 09:55:00,20.65,20.68,20.64,20.66,54900.0,15.2304,15.2525,15.223,15.2377,54900.0
2009-07-13 10:00:00,20.66,20.68,20.57,20.58,64100.0,15.2377,15.2525,15.1714,15.1787,64100.0
2009-07-13 10:05:00,20.58,20.62,20.58,20.6,59900.0,15.1787,15.2082,15.1787,15.1935,59900.0
2009-07-13 10:10:00,20.59,20.63,20.58,20.63,63700.0,15.1861,15.2156,15.1787,15.2156,63700.0
2009-07-13 10:15:00,20.63,20.7,20.63,20.7,758200.0,15.2156,15.2673,15.2156,15.2673,758200.0
2009-07-13 10:20:00,20.7,20.73,20.69,20.73,414700.0,15.2673,15.2894,15.2599,15.2894,414700.0
2009-07-13 10:25:00,20.73,20.82,20.71,20.82,288900.0,15.2894,15.3558,15.2746,15.3558,288900.0
2009-07-13 10:30:00,20.82,20.92,20.82,20.88,367100.0,15.3558,15.4295,15.3558,15.4,367100.0
2009-07-13 10:35:00,20.88,20.92,20.87,20.89,329100.0,15.4,15.4295,15.3926,15.4074,329100.0
2009-07-13 10:40:00,20.88,20.91,20.87,20.87,82600.0,15.4,15.4221,15.3926,15.3926,82600.0
2009-07-13 10:45:00,20.88,20.9,20.85,20.89,130400.0,15.4,15.4148,15.3779,15.4074,130400.0
2009-07-13 10:50:00,20.89,20.94,20.89,20.93,43500.0,15.4074,15.4443,15.4074,15.4369,43500.0
2009-07-13 10:55:00,20.93,21.02,20.92,21.01,164500.0,15.4369,15.5033,15.4295,15.4959,164500.0
2009-07-13 11:00:00,21.02,21.04,21.0,21.01,47700.0,15.5033,15.518,15.4885,15.4959,47700.0
2009-07-13 11:05:00,21.01,21.01,20.97,20.97,16000.0,15.4959,15.4959,15.4664,15.4664,16000.0
2009-07-13 11:10:00,20.98,21.02,20.98,20.99,374000.0,15.4738,15.5033,15.4738,15.4811,374000.0
2009-07-13 11:15:00,21.0,21.0,20.95,20.98,49800.0,15.4885,15.4885,15.4516,15.4738,49800.0
2009-07-13 11:20:00,20.98,21.01,20.98,21.0,26700.0,15.4738,15.4959,15.4738,15.4885,26700.0
2009-07-13 11:25:00,21.01,21.02,20.98,21.02,18000.0,15.4959,15.5033,15.4738,15.5033,18000.0
2009-07-13 11:30:00,21.01,21.16,21.01,21.15,112900.0,15.4959,15.6065,15.4959,15.5991,112900.0
2009-07-13 11:35:00,21.15,21.21,21.15,21.17,69000.0,15.5991,15.6434,15.5991,15.6139,69000.0
2009-07-13 11:40:00,21.17,21.17,21.15,21.17,33300.0,15.6139,15.6139,15.5991,15.6139,33300.0
2009-07-13 11:45:00,21.18,21.24,21.18,21.19,122000.0,15.6213,15.6655,15.6213,15.6287,122000.0
2009-07-13 11:50:00,21.2,21.21,21.17,21.18,28700.0,15.636,15.6434,15.6139,15.6213,28700.0
2009-07-13 11:55:00,21.17,21.18,21.15,21.15,33500.0,15.6139,15.6213,15.5991,15.5991,33500.0
2009-07-13 12:00:00,21.16,21.19,21.15,21.16,27400.0,15.6065,15.6287,15.5991,15.6065,27400.0
2009-07-13 12:05:00,21.15,21.15,21.13,21.13,199100.0,15.5991,15.5991,15.5844,15.5844,199100.0
2009-07-13 12:10:00,21.13,21.14,21.11,21.12,30100.0,15.5844,15.5918,15.5696,15.577,30100.0
2009-07-13 12:15:00,21.12,21.12,21.1,21.11,70100.0,15.577,15.577,15.5623,15.5696,70100.0
2009-07-13 12:20:00,21.1,21.1,21.08,21.09,39000.0,15.5623,15.5623,15.5475,15.5549,39000.0
2009-07-13 12:25:00,21.09,21.11,21.08,21.11,362500.0,15.5549,15.5696,15.5475,15.5696,362500.0
2009-07-13 12:30:00,21.11,21.12,21.09,21.1,22600.0,15.5696,15.577,15.5549,15.5623,22600.0
2009-07-13 12:35:00,21.09,21.1,21.09,21.1,12000.0,15.5549,15.5623,15.5549,15.5623,12000.0
2009-07-13 12:40:00,21.1,21.12,21.1,21.12,10700.0,15.5623,15.577,15.5623,15.577,10700.0
2009-07-13 12:45:00,21.12,21.14,21.1,21.13,25700.0,15.577,15.5918,15.5623,15.5844,25700.0
2009-07-13 12:50:00,21.13,21.14,21.12,21.12,33400.0,15.5844,15.5918,15.577,15.577,33400.0
2009-07-13 12:55:00,21.12,21.13,21.1,21.11,6900.0,15.577,15.5844,15.5623,15.5696,6900.0
2009-07-13 13:00:00,21.11,21.14,21.11,21.14,29200.0,15.5696,15.5918,15.5696,15.5918,29200.0
2009-07-13 13:05:00,21.14,21.17,21.13,21.17,9800.0,15.5918,15.6139,15.5844,15.6139,9800.0
2009-07-13 13:10:00,21.16,21.17,21.14,21.17,25600.0,15.6065,15.6139,15.5918,15.6139,25600.0
2009-07-13 13:15:00,21.17,21.2,21.17,21.19,53900.0,15.6139,15.636,15.6139,15.6287,53900.0
2009-07-13 13:20:00,21.18,21.21,21.18,21.2,56000.0,15.6213,15.6434,15.6213,15.636,56000.0
2009-07-13 13:25:00,21.2,21.2,21.18,21.2,18000.0,15.636,15.636,15.6213,15.636,18000.0
2009-07-13 13:30:00,21.2,21.2,21.17,21.17,10400.0,15.636,15.636,15.6139,15.6139,10400.0
2009-07-13 13:35:00,21.18,21.19,21.17,21.17,20200.0,15.6213,15.6287,15.6139,15.6139,20200.0
2009-07-13 13:40:00,21.17,21.17,21.16,21.16,11900.0,15.6139,15.6139,15.6065,15.6065,11900.0
2009-07-13 13:45:00,21.16,21.18,21.16,21.16,52500.0,15.6065,15.6213,15.6065,15.6065,52500.0
2009-07-13 13:50:00,21.15,21.17,21.14,21.17,26300.0,15.5991,15.6139,15.5918,15.6139,26300.0
2009-07-13 13:55:00,21.17,21.18,21.13,21.17,342900.0,15.6139,15.6213,15.5844,15.6139,342900.0
2009-07-13 14:00:00,21.17,21.18,21.15,21.16,23100.0,15.6139,15.6213,15.5991,15.6065,23100.0
2009-07-13 14:05:00,21.17,21.18,21.15,21.15,66200.0,15.6139,15.6213,15.5991,15.5991,66200.0
2009-07-13 14:10:00,21.14,21.18,21.14,21.16,74100.0,15.5918,15.6213,15.5918,15.6065,74100.0
2009-07-13 14:15:00,21.17,21.18,21.16,21.17,54600.0,15.6139,15.6213,15.6065,15.6139,54600.0
2009-07-13 14:20:00,21.18,21.22,21.18,21.21,60900.0,15.6213,15.6508,15.6213,15.6434,60900.0
2009-07-13 14:25:00,21.21,21.22,21.18,21.19,43000.0,15.6434,15.6508,15.6213,15.6287,43000.0
2009-07-13 14:30:00,21.19,21.2,21.18,21.19,274400.0,15.6287,15.636,15.6213,15.6287,274400.0
2009-07-13 14:35:00,21.2,21.22,21.19,21.19,65100.0,15.636,15.6508,15.6287,15.6287,65100.0
2009-07-13 14:40:00,21.18,21.19,21.16,21.19,35700.0,15.6213,15.6287,15.6065,15.6287,35700.0
2009-07-13 14:45:00,21.19,21.19,21.17,21.19,26700.0,15.6287,15.6287,15.6139,15.6287,26700.0
2009-07-13 14:50:00,21.19,21.22,21.18,21.18,30800.0,15.6287,15.6508,15.6213,15.6213,30800.0
2009-07-13 14:55:00,21.18,21.22,21.17,21.2,42000.0,15.6213,15.6508,15.6139,15.636,42000.0
2009-07-13 15:00:00,21.2,21.22,21.2,21.21,39600.0,15.636,15.6508,15.636,15.6434,39600.0
2009-07-13 15:05:00,21.21,21.22,21.21,21.21,75500.0,15.6434,15.6508,15.6434,15.6434,75500.0
2009-07-13 15:10:00,21.21,21.24,21.2,21.21,112600.0,15.6434,15.6655,15.636,15.6434,112600.0
2009-07-13 15:15:00,21.21,21.21,21.17,21.2,44700.0,15.6434,15.6434,15.6139,15.636,44700.0
2009-07-13 15:20:00,21.2,21.21,21.17,21.19,61500.0,15.636,15.6434,15.6139,15.6287,61500.0
2009-07-13 15:25:00,21.19,21.2,21.18,21.18,236000.0,15.6287,15.636,15.6213,15.6213,236000.0
2009-07-13 15:30:00,21.18,21.24,21.17,21.23,92200.0,15.6213,15.6655,15.6139,15.6582,92200.0
2009-07-13 15:35:00,21.23,21.24,21.19,21.24,81300.0,15.6582,15.6655,15.6287,15.6655,81300.0
2009-07-13 15:40:00,21.24,21.28,21.24,21.27,79600.0,15.6655,15.695,15.6655,15.6877,79600.0
2009-07-13 15:45:00,21.27,21.28,21.24,21.25,245700.0,15.6877,15.695,15.6655,15.6729,245700.0
2009-07-13 15:50:00,21.25,21.29,21.24,21.26,255700.0,15.6729,15.7024,15.6655,15.6803,255700.0
2009-07-13 15:55:00,21.27,21.28,21.25,21.27,579800.0,15.6877,15.695,15.6729,15.6877,579800.0
2009-07-14 09:30:00,21.49,21.49,21.29,21.43,110400.0,15.8499,15.8499,15.7024,15.8057,110400.0
2009-07-14 09:35:00,21.44,21.5,21.38,21.45,613100.0,15.813,15.8573,15.7688,15.8204,613100.0
2009-07-14 09:40:00,21.46,21.48,21.35,21.35,348300.0,15.8278,15.8425,15.7467,15.7467,348300.0
2009-07-14 09:45:00,21.35,21.38,21.33,21.38,445400.0,15.7467,15.7688,15.7319,15.7688,445400.0
2009-07-14 09:50:00,21.37,21.43,21.36,21.39,384600.0,15.7614,15.8057,15.754,15.7762,384600.0
2009-07-14 09:55:00,21.38,21.39,21.31,21.34,193100.0,15.7688,15.7762,15.7172,15.7393,193100.0
2009-07-14 10:00:00,21.33,21.42,21.33,21.37,112900.0,15.7319,15.7983,15.7319,15.7614,112900.0
2009-07-14 10:05:00,21.36,21.43,21.34,21.39,116400.0,15.754,15.8057,15.7393,15.7762,116400.0
2009-07-14 10:10:00,21.39,21.41,21.35,21.35,67000.0,15.7762,15.7909,15.7467,15.7467,67000.0
2009-07-14 10:15:00,21.35,21.38,21.35,21.38,443500.0,15.7467,15.7688,15.7467,15.7688,443500.0
2009-07-14 10:20:00,21.38,21.38,21.29,21.34,99000.0,15.7688,15.7688,15.7024,15.7393,99000.0
2009-07-14 10:25:00,21.35,21.37,21.33,21.35,103600.0,15.7467,15.7614,15.7319,15.7467,103600.0
2009-07-14 10:30:00,21.35,21.37,21.3,21.3,380700.0,15.7467,15.7614,15.7098,15.7098,380700.0
2009-07-14 10:35:00,21.3,21.31,21.28,21.28,241600.0,15.7098,15.7172,15.695,15.695,241600.0
2009-07-14 10:40:00,21.28,21.3,21.26,21.26,159800.0,15.695,15.7098,15.6803,15.6803,159800.0
2009-07-14 10:45:00,21.26,21.28,21.24,21.28,95600.0,15.6803,15.695,15.6655,15.695,95600.0
2009-07-14 10:50:00,21.28,21.31,21.28,21.28,54000.0,15.695,15.7172,15.695,15.695,54000.0
2009-07-14 10:55:00,21.29,21.33,21.28,21.32,57100.0,15.7024,15.7319,15.695,15.7245,57100.0
2009-07-14 11:00:00,21.32,21.34,21.3,21.34,25300.0,15.7245,15.7393,15.7098,15.7393,25300.0
2009-07-14 11:05:00,21.34,21.4,21.34,21.38,106000.0,15.7393,15.7835,15.7393,15.7688,106000.0
2009-07-14 11:10:00,21.38,21.4,21.37,21.4,11600.0,15.7688,15.7835,15.7614,15.7835,11600.0
2009-07-14 11:15:00,21.4,21.43,21.4,21.41,35900.0,15.7835,15.8057,15.7835,15.7909,35900.0
2009-07-14 11:20:00,21.4,21.42,21.4,21.41,41200.0,15.7835,15.7983,15.7835,15.7909,41200.0
2009-07-14 11:25:00,21.41,21.46,21.41,21.44,37000.0,15.7909,15.8278,15.7909,15.813,37000.0
2009-07-14 11:30:00,21.45,21.49,21.42,21.49,30600.0,15.8204,15.8499,15.7983,15.8499,30600.0
2009-07-14 11:35:00,21.49,21.5,21.48,21.49,37200.0,15.8499,15.8573,15.8425,15.8499,37200.0
2009-07-14 11:40:00,21.49,21.49,21.48,21.49,29000.0,15.8499,15.8499,15.8425,15.8499,29000.0
2009-07-14 11:45:00,21.48,21.5,21.48,21.5,28400.0,15.8425,15.8573,15.8425,15.8573,28400.0
2009-07-14 11:50:00,21.51,21.55,21.51,21.54,51200.0,15.8647,15.8942,15.8647,15.8868,51200.0
2009-07-14 11:55:00,21.54,21.55,21.52,21.53,17400.0,15.8868,15.8942,15.872,15.8794,17400.0
2009-07-14 12:00:00,21.53,21.53,21.51,21.52,15700.0,15.8794,15.8794,15.8647,15.872,15700.0
2009-07-14 12:05:00,21.52,21.54,21.51,21.52,21000.0,15.872,15.8868,15.8647,15.872,21000.0
2009-07-14 12:10:00,21.52,21.52,21.5,21.5,13200.0,15.872,15.872,15.8573,15.8573,13200.0
2009-07-14 12:15:00,21.5,21.51,21.46,21.47,13600.0,15.8573,15.8647,15.8278,15.8352,13600.0
2009-07-14 12:20:00,21.47,21.47,21.42,21.42,145800.0,15.8352,15.8352,15.7983,15.7983,145800.0
2009-07-14 12:25:00,21.43,21.43,21.41,21.42,51200.0,15.8057,15.8057,15.7909,15.7983,51200.0
2009-07-14 12:30:00,21.42,21.44,21.42,21.42,38000.0,15.7983,15.813,15.7983,15.7983,38000.0
2009-07-14 12:35:00,21.42,21.42,21.4,21.42,39300.0,15.7983,15.7983,15.7835,15.7983,39300.0
2009-07-14 12:40:00,21.42,21.42,21.4,21.41,32900.0,15.7983,15.7983,15.7835,15.7909,32900.0
2009-07-14 12:45:00,21.41,21.45,21.4,21.44,40900.0,15.7909,15.8204,15.7835,15.813,40900.0
2009-07-14 12:50:00,21.45,21.46,21.43,21.43,7600.0,15.8204,15.8278,15.8057,15.8057,7600.0
2009-07-14 12:55:00,21.43,21.44,21.43,21.44,8500.0,15.8057,15.813,15.8057,15.813,8500.0
2009-07-14 13:00:00,21.44,21.46,21.44,21.46,22400.0,15.813,15.8278,15.813,15.8278,22400.0
2009-07-14 13:05:00,21.46,21.47,21.44,21.44,27300.0,15.8278,15.8352,15.813,15.813,27300.0
2009-07-14 13:10:00,21.44,21.46,21.42,21.42,31500.0,15.813,15.8278,15.7983,15.7983,31500.0
2009-07-14 13:15:00,21.43,21.44,21.42,21.42,8000.0,15.8057,15.813,15.7983,15.7983,8000.0
2009-07-14 13:20:00,21.42,21.42,21.42,21.42,3900.0,15.7983,15.7983,15.7983,15.7983,3900.0
2009-07-14 13:25:00,21.42,21.44,21.42,21.44,16100.0,15.7983,15.813,15.7983,15.813,16100.0
2009-07-14 13:30:00,21.44,21.44,21.41,21.41,13200.0,15.813,15.813,15.7909,15.7909,13200.0
2009-07-14 13:35:00,21.42,21.44,21.41,21.42,30400.0,15.7983,15.813,15.7909,15.7983,30400.0
2009-07-14 13:40:00,21.42,21.44,21.42,21.44,14000.0,15.7983,15.813,15.7983,15.813,14000.0
2009-07-14 13:45:00,21.44,21.45,21.43,21.43,11700.0,15.813,15.8204,15.8057,15.8057,11700.0
2009-07-14 13:50:00,21.44,21.45,21.41,21.41,48800.0,15.813,15.8204,15.7909,15.7909,48800.0
2009-07-14 13:55:00,21.4,21.41,21.4,21.41,7200.0,15.7835,15.7909,15.7835,15.7909,7200.0
2009-07-14 14:00:00,21.41,21.41,21.37,21.37,39700.0,15.7909,15.7909,15.7614,15.7614,39700.0
2009-07-14 14:05:00,21.37,21.4,21.36,21.4,26800.0,15.7614,15.7835,15.754,15.7835,26800.0
2009-07-14 14:10:00,21.39,21.43,21.38,21.42,34400.0,15.7762,15.8057,15.7688,15.7983,34400.0
2009-07-14 14:15:00,21.42,21.44,21.42,21.44,103400.0,15.7983,15.813,15.7983,15.813,103400.0
2009-07-14 14:20:00,21.44,21.46,21.43,21.45,55200.0,15.813,15.8278,15.8057,15.8204,55200.0
2009-07-14 14:25:00,21.45,21.46,21.44,21.45,31600.0,15.8204,15.8278,15.813,15.8204,31600.0
2009-07-14 14:30:00,21.44,21.47,21.42,21.46,54800.0,15.813,15.8352,15.7983,15.8278,54800.0
2009-07-14 14:35:00,21.45,21.48,21.45,21.48,35000.0,15.8204,15.8425,15.8204,15.8425,35000.0
2009-07-14 14:40:00,21.48,21.5,21.48,21.5,31000.0,15.8425,15.8573,15.8425,15.8573,31000.0
2009-07-14 14:45:00,21.49,21.53,21.48,21.49,64300.0,15.8499,15.8794,15.8425,15.8499,64300.0
2009-07-14 14:50:00,21.49,21.5,21.47,21.5,53400.0,15.8499,15.8573,15.8352,15.8573,53400.0
2009-07-14 14:55:00,21.49,21.5,21.48,21.5,31700.0,15.8499,15.8573,15.8425,15.8573,31700.0
2009-07-14 15:00:00,21.49,21.52,21.48,21.51,97100.0,15.8499,15.872,15.8425,15.8647,97100.0
2009-07-14 15:05:00,21.51,21.51,21.48,21.49,45900.0,15.8647,15.8647,15.8425,15.8499,45900.0
2009-07-14 15:10:00,21.49,21.53,21.49,21.52,88800.0,15.8499,15.8794,15.8499,15.872,88800.0
2009-07-14 15:15:00,21.53,21.54,21.52,21.52,33200.0,15.8794,15.8868,15.872,15.872,33200.0
2009-07-14 15:20:00,21.52,21.53,21.5,21.52,176900.0,15.872,15.8794,15.8573,15.872,176900.0
2009-07-14 15:25:00,21.51,21.54,21.51,21.52,72000.0,15.8647,15.8868,15.8647,15.872,72000.0
2009-07-14 15:30:00,21.53,21.54,21.51,21.52,76200.0,15.8794,15.8868,15.8647,15.872,76200.0
2009-07-14 15:35:00,21.51,21.54,21.51,21.53,175700.0,15.8647,15.8868,15.8647,15.8794,175700.0
2009-07-14 15:40:00,21.54,21.55,21.49,21.53,127200.0,15.8868,15.8942,15.8499,15.8794,127200.0
2009-07-14 15:45:00,21.54,21.55,21.5,21.51,204100.0,15.8868,15.8942,15.8573,15.8647,204100.0
2009-07-14 15:50:00,21.51,21.53,21.51,21.53,120600.0,15.8647,15.8794,15.8647,15.8794,120600.0
2009-07-14 15:55:00,21.53,21.55,21.52,21.54,398600.0,15.8794,15.8942,15.872,15.8868,398600.0
2009-07-15 09:30:00,21.91,21.91,21.77,21.85,275900.0,16.1597,16.1597,16.0564,16.1154,275900.0
2009-07-15 09:35:00,21.84,21.87,21.79,21.87,718500.0,16.1081,16.1302,16.0712,16.1302,718500.0
2009-07-15 09:40:00,21.88,21.97,21.88,21.96,525200.0,16.1376,16.2039,16.1376,16.1966,525200.0
2009-07-15 09:45:00,21.97,22.02,21.94,22.01,3261300.0,16.2039,16.2408,16.1818,16.2334,3261300.0
2009-07-15 09:50:00,22.01,22.02,21.98,22.02,130600.0,16.2334,16.2408,16.2113,16.2408,130600.0
2009-07-15 09:55:00,22.02,22.05,22.01,22.04,355700.0,16.2408,16.2629,16.2334,16.2556,355700.0
2009-07-15 10:00:00,22.04,22.07,22.0,22.01,50300.0,16.2556,16.2777,16.2261,16.2334,50300.0
2009-07-15 10:05:00,22.0,22.03,22.0,22.01,27800.0,16.2261,16.2482,16.2261,16.2334,27800.0
2009-07-15 10:10:00,22.02,22.03,22.0,22.03,138800.0,16.2408,16.2482,16.2261,16.2482,138800.0
2009-07-15 10:15:00,22.03,22.04,22.01,22.02,160100.0,16.2482,16.2556,16.2334,16.2408,160100.0
2009-07-15 10:20:00,22.03,22.05,22.02,22.05,38800.0,16.2482,16.2629,16.2408,16.2629,38800.0
2009-07-15 10:25:00,22.05,22.08,22.05,22.06,40700.0,16.2629,16.2851,16.2629,16.2703,40700.0
2009-07-15 10:30:00,22.07,22.08,22.06,22.06,89200.0,16.2777,16.2851,16.2703,16.2703,89200.0
2009-07-15 10:35:00,22.06,22.07,22.06,22.06,25200.0,16.2703,16.2777,16.2703,16.2703,25200.0
2009-07-15 10:40:00,22.06,22.06,22.02,22.02,35100.0,16.2703,16.2703,16.2408,16.2408,35100.0
2009-07-15 10:45:00,22.03,22.05,22.02,22.04,13700.0,16.2482,16.2629,16.2408,16.2556,13700.0
2009-07-15 10:50:00,22.04,22.05,22.02,22.03,42300.0,16.2556,16.2629,16.2408,16.2482,42300.0
2009-07-15 10:55:00,22.02,22.03,22.01,22.02,190900.0,16.2408,16.2482,16.2334,16.2408,190900.0
2009-07-15 11:00:00,22.03,22.04,22.03,22.04,85600.0,16.2482,16.2556,16.2482,16.2556,85600.0
2009-07-15 11:05:00,22.05,22.05,22.04,22.05,86600.0,16.2629,16.2629,16.2556,16.2629,86600.0
2009-07-15 11:10:00,22.05,22.05,22.04,22.04,6200.0,16.2629,16.2629,16.2556,16.2556,6200.0
2009-07-15 11:15:00,22.05,22.09,22.05,22.08,66700.0,16.2629,16.2924,16.2629,16.2851,66700.0
2009-07-15 11:20:00,22.08,22.12,22.08,22.1,277100.0,16.2851,16.3146,16.2851,16.2998,277100.0
2009-07-15 11:25:00,22.1,22.12,22.1,22.12,84800.0,16.2998,16.3146,16.2998,16.3146,84800.0
2009-07-15 11:30:00,22.11,22.15,22.11,22.15,201700.0,16.3072,16.3367,16.3072,16.3367,201700.0
2009-07-15 11:35:00,22.14,22.15,22.13,22.14,45900.0,16.3293,16.3367,16.3219,16.3293,45900.0
2009-07-15 11:40:00,22.14,22.14,22.11,22.12,37200.0,16.3293,16.3293,16.3072,16.3146,37200.0
2009-07-15 11:45:00,22.12,22.12,22.1,22.11,31800.0,16.3146,16.3146,16.2998,16.3072,31800.0
2009-07-15 11:50:00,22.11,22.12,22.11,22.11,41400.0,16.3072,16.3146,16.3072,16.3072,41400.0
2009-07-15 11:55:00,22.11,22.12,22.1,22.1,231300.0,16.3072,16.3146,16.2998,16.2998,231300.0
2009-07-15 12:00:00,22.09,22.1,22.07,22.08,36300.0,16.2924,16.2998,16.2777,16.2851,36300.0
2009-07-15 12:05:00,22.09,22.09,22.07,22.08,13900.0,16.2924,16.2924,16.2777,16.2851,13900.0
2009-07-15 12:10:00,22.08,22.09,22.07,22.08,24500.0,16.2851,16.2924,16.2777,16.2851,24500.0
2009-07-15 12:15:00,22.08,22.11,22.08,22.11,21700.0,16.2851,16.3072,16.2851,16.3072,21700.0
2009-07-15 12:20:00,22.1,22.11,22.1,22.11,30500.0,16.2998,16.3072,16.2998,16.3072,30500.0
2009-07-15 12:25:00,22.11,22.11,22.09,22.09,6800.0,16.3072,16.3072,16.2924,16.2924,6800.0
2009-07-15 12:30:00,22.09,22.12,22.09,22.1,28900.0,16.2924,16.3146,16.2924,16.2998,28900.0
2009-07-15 12:35:00,22.11,22.11,22.1,22.11,136600.0,16.3072,16.3072,16.2998,16.3072,136600.0
2009-07-15 12:40:00,22.1,22.1,22.08,22.09,120300.0,16.2998,16.2998,16.2851,16.2924,120300.0
2009-07-15 12:45:00,22.09,22.09,22.08,22.09,2800.0,16.2924,16.2924,16.2851,16.2924,2800.0
2009-07-15 12:50:00,22.08,22.09,22.07,22.08,18800.0,16.2851,16.2924,16.2777,16.2851,18800.0
2009-07-15 12:55:00,22.08,22.08,22.06,22.07,94400.0,16.2851,16.2851,16.2703,16.2777,94400.0
2009-07-15 13:00:00,22.08,22.08,22.07,22.08,6100.0,16.2851,16.2851,16.2777,16.2851,6100.0
2009-07-15 13:05:00,22.08,22.1,22.08,22.09,28700.0,16.2851,16.2998,16.2851,16.2924,28700.0
2009-07-15 13:10:00,22.09,22.09,22.08,22.08,10300.0,16.2924,16.2924,16.2851,16.2851,10300.0
2009-07-15 13:15:00,22.08,22.08,22.07,22.07,30600.0,16.2851,16.2851,16.2777,16.2777,30600.0
2009-07-15 13:20:00,22.08,22.1,22.07,22.1,100200.0,16.2851,16.2998,16.2777,16.2998,100200.0
2009-07-15 13:25:00,22.09,22.1,22.08,22.1,56700.0,16.2924,16.2998,16.2851,16.2998,56700.0
2009-07-15 13:30:00,22.1,22.11,22.1,22.1,37600.0,16.2998,16.3072,16.2998,16.2998,37600.0
2009-07-15 13:35:00,22.1,22.12,22.1,22.12,51500.0,16.2998,16.3146,16.2998,16.3146,51500.0
2009-07-15 13:40:00,22.13,22.13,22.11,22.13,32900.0,16.3219,16.3219,16.3072,16.3219,32900.0
2009-07-15 13:45:00,22.13,22.15,22.12,22.15,60300.0,16.3219,16.3367,16.3146,16.3367,60300.0
2009-07-15 13:50:00,22.15,22.16,22.14,22.16,15800.0,16.3367,16.3441,16.3293,16.3441,15800.0
2009-07-15 13:55:00,22.16,22.18,22.16,22.16,141100.0,16.3441,16.3588,16.3441,16.3441,141100.0
2009-07-15 14:00:00,22.16,22.16,22.14,22.16,76800.0,16.3441,16.3441,16.3293,16.3441,76800.0
2009-07-15 14:05:00,22.17,22.19,22.17,22.17,39700.0,16.3514,16.3662,16.3514,16.3514,39700.0
2009-07-15 14:10:00,22.18,22.18,22.15,22.17,120100.0,16.3588,16.3588,16.3367,16.3514,120100.0
2009-07-15 14:15:00,22.18,22.19,22.16,22.16,46400.0,16.3588,16.3662,16.3441,16.3441,46400.0
2009-07-15 14:20:00,22.17,22.2,22.16,22.19,85200.0,16.3514,16.3736,16.3441,16.3662,85200.0
2009-07-15 14:25:00,22.19,22.19,22.17,22.19,47200.0,16.3662,16.3662,16.3514,16.3662,47200.0
2009-07-15 14:30:00,22.19,22.22,22.19,22.2,63300.0,16.3662,16.3883,16.3662,16.3736,63300.0
2009-07-15 14:35:00,22.2,22.2,22.18,22.19,44700.0,16.3736,16.3736,16.3588,16.3662,44700.0
2009-07-15 14:40:00,22.2,22.2,22.18,22.19,41400.0,16.3736,16.3736,16.3588,16.3662,41400.0
2009-07-15 14:45:00,22.19,22.24,22.18,22.23,150000.0,16.3662,16.4031,16.3588,16.3957,150000.0
2009-07-15 14:50:00,22.23,22.23,22.21,22.21,58000.0,16.3957,16.3957,16.3809,16.3809,58000.0
2009-07-15 14:55:00,22.22,22.24,22.21,22.24,75900.0,16.3883,16.4031,16.3809,16.4031,75900.0
2009-07-15 15:00:00,22.24,22.24,22.22,22.24,117800.0,16.4031,16.4031,16.3883,16.4031,117800.0
2009-07-15 15:05:00,22.23,22.25,22.22,22.25,61600.0,16.3957,16.4105,16.3883,16.4105,61600.0
2009-07-15 15:10:00,22.25,22.28,22.24,22.24,146200.0,16.4105,16.4326,16.4031,16.4031,146200.0
2009-07-15 15:15:00,22.24,22.26,22.24,22.25,52200.0,16.4031,16.4178,16.4031,16.4105,52200.0
2009-07-15 15:20:00,22.25,22.27,22.24,22.24,64800.0,16.4105,16.4252,16.4031,16.4031,64800.0
2009-07-15 15:25:00,22.24,22.25,22.2,22.2,244500.0,16.4031,16.4105,16.3736,16.3736,244500.0
2009-07-15 15:30:00,22.19,22.2,22.18,22.2,59600.0,16.3662,16.3736,16.3588,16.3736,59600.0
2009-07-15 15:35:00,22.2,22.22,22.18,22.21,139500.0,16.3736,16.3883,16.3588,16.3809,139500.0
2009-07-15 15:40:00,22.22,22.25,22.22,22.23,184800.0,16.3883,16.4105,16.3883,16.3957,184800.0
2009-07-15 15:45:00,22.23,22.25,22.21,22.25,250900.0,16.3957,16.4105,16.3809,16.4105,250900.0
2009-07-15 15:50:00,22.25,22.28,22.24,22.26,561700.0,16.4105,16.4326,16.4031,16.4178,561700.0
2009-07-15 15:55:00,22.27,22.27,22.23,22.23,721600.0,16.4252,16.4252,16.3957,16.3957,721600.0
2009-07-16 09:30:00,22.22,22.29,22.1,22.2,143700.0,16.3883,16.44,16.2998,16.3736,143700.0
2009-07-16 09:35:00,22.2,22.28,22.19,22.25,114400.0,16.3736,16.4326,16.3662,16.4105,114400.0
2009-07-16 09:40:00,22.25,22.31,22.25,22.31,97900.0,16.4105,16.4547,16.4105,16.4547,97900.0
2009-07-16 09:45:00,22.32,22.32,22.29,22.32,110200.0,16.4621,16.4621,16.44,16.4621,110200.0
2009-07-16 09:50:00,22.32,22.4,22.32,22.38,138900.0,16.4621,16.5211,16.4621,16.5063,138900.0
2009-07-16 09:55:00,22.38,22.38,22.31,22.33,429800.0,16.5063,16.5063,16.4547,16.4695,429800.0
2009-07-16 10:00:00,22.32,22.32,22.18,22.18,794600.0,16.4621,16.4621,16.3588,16.3588,794600.0
2009-07-16 10:05:00,22.17,22.2,22.15,22.2,103300.0,16.3514,16.3736,16.3367,16.3736,103300.0
2009-07-16 10:10:00,22.19,22.22,22.19,22.22,319800.0,16.3662,16.3883,16.3662,16.3883,319800.0
2009-07-16 10:15:00,22.22,22.25,22.21,22.21,45400.0,16.3883,16.4105,16.3809,16.3809,45400.0
2009-07-16 10:20:00,22.19,22.2,22.17,22.2,54800.0,16.3662,16.3736,16.3514,16.3736,54800.0
2009-07-16 10:25:00,22.2,22.27,22.2,22.25,65200.0,16.3736,16.4252,16.3736,16.4105,65200.0
2009-07-16 10:30:00,22.26,22.3,22.26,22.27,67600.0,16.4178,16.4473,16.4178,16.4252,67600.0
2009-07-16 10:35:00,22.27,22.3,22.26,22.29,36800.0,16.4252,16.4473,16.4178,16.44,36800.0
2009-07-16 10:40:00,22.29,22.31,22.28,22.3,85500.0,16.44,16.4547,16.4326,16.4473,85500.0
2009-07-16 10:45:00,22.3,22.32,22.25,22.29,162200.0,16.4473,16.4621,16.4105,16.44,162200.0
2009-07-16 10:50:00,22.29,22.31,22.28,22.31,57000.0,16.44,16.4547,16.4326,16.4547,57000.0
2009-07-16 10:55:00,22.31,22.31,22.27,22.27,65600.0,16.4547,16.4547,16.4252,16.4252,65600.0
2009-07-16 11:00:00,22.26,22.3,22.26,22.3,57100.0,16.4178,16.4473,16.4178,16.4473,57100.0
2009-07-16 11:05:00,22.29,22.31,22.28,22.28,100200.0,16.44,16.4547,16.4326,16.4326,100200.0
2009-07-16 11:10:00,22.28,22.28,22.23,22.25,156300.0,16.4326,16.4326,16.3957,16.4105,156300.0
2009-07-16 11:15:00,22.25,22.26,22.22,22.24,141100.0,16.4105,16.4178,16.3883,16.4031,141100.0
2009-07-16 11:20:00,22.23,22.25,22.23,22.24,42200.0,16.3957,16.4105,16.3957,16.4031,42200.0
2009-07-16 11:25:00,22.23,22.24,22.22,22.22,97900.0,16.3957,16.4031,16.3883,16.3883,97900.0
2009-07-16 11:30:00,22.22,22.22,22.2,22.21,39700.0,16.3883,16.3883,16.3736,16.3809,39700.0
2009-07-16 11:35:00,22.21,22.24,22.2,22.24,50000.0,16.3809,16.4031,16.3736,16.4031,50000.0
2009-07-16 11:40:00,22.24,22.26,22.24,22.25,25700.0,16.4031,16.4178,16.4031,16.4105,25700.0
2009-07-16 11:45:00,22.24,22.27,22.24,22.25,42200.0,16.4031,16.4252,16.4031,16.4105,42200.0
2009-07-16 11:50:00,22.26,22.27,22.25,22.27,34500.0,16.4178,16.4252,16.4105,16.4252,34500.0
2009-07-16 11:55:00,22.27,22.32,22.26,22.32,85000.0,16.4252,16.4621,16.4178,16.4621,85000.0
2009-07-16 12:00:00,22.32,22.32,22.31,22.32,111100.0,16.4621,16.4621,16.4547,16.4621,111100.0
2009-07-16 12:05:00,22.32,22.33,22.31,22.31,43300.0,16.4621,16.4695,16.4547,16.4547,43300.0
2009-07-16 12:10:00,22.31,22.33,22.31,22.32,66600.0,16.4547,16.4695,16.4547,16.4621,66600.0
2009-07-16 12:15:00,22.32,22.32,22.3,22.31,59500.0,16.4621,16.4621,16.4473,16.4547,59500.0
2009-07-16 12:20:00,22.31,22.32,22.31,22.32,9300.0,16.4547,16.4621,16.4547,16.4621,9300.0
2009-07-16 12:25:00,22.32,22.33,22.31,22.33,21400.0,16.4621,16.4695,16.4547,16.4695,21400.0
2009-07-16 12:30:00,22.33,22.34,22.32,22.33,96400.0,16.4695,16.4768,16.4621,16.4695,96400.0
2009-07-16 12:35:00,22.33,22.33,22.31,22.31,20300.0,16.4695,16.4695,16.4547,16.4547,20300.0
2009-07-16 12:40:00,22.31,22.32,22.3,22.32,26100.0,16.4547,16.4621,16.4473,16.4621,26100.0
2009-07-16 12:45:00,22.32,22.32,22.31,22.32,20900.0,16.4621,16.4621,16.4547,16.4621,20900.0
2009-07-16 12:50:00,22.32,22.34,22.3,22.31,114000.0,16.4621,16.4768,16.4473,16.4547,114000.0
2009-07-16 12:55:00,22.3,22.31,22.3,22.3,54900.0,16.4473,16.4547,16.4473,16.4473,54900.0
2009-07-16 13:00:00,22.3,22.31,22.3,22.3,18100.0,16.4473,16.4547,16.4473,16.4473,18100.0
2009-07-16 13:05:00,22.3,22.31,22.28,22.28,107700.0,16.4473,16.4547,16.4326,16.4326,107700.0
2009-07-16 13:10:00,22.28,22.3,22.27,22.3,14900.0,16.4326,16.4473,16.4252,16.4473,14900.0
2009-07-16 13:15:00,22.3,22.32,22.29,22.32,8300.0,16.4473,16.4621,16.44,16.4621,8300.0
2009-07-16 13:20:00,22.32,22.33,22.3,22.31,79600.0,16.4621,16.4695,16.4473,16.4547,79600.0
2009-07-16 13:25:00,22.32,22.32,22.3,22.31,16100.0,16.4621,16.4621,16.4473,16.4547,16100.0
2009-07-16 13:30:00,22.32,22.33,22.3,22.32,39400.0,16.4621,16.4695,16.4473,16.4621,39400.0
2009-07-16 13:35:00,22.31,22.32,22.31,22.32,8900.0,16.4547,16.4621,16.4547,16.4621,8900.0
2009-07-16 13:40:00,22.32,22.35,22.32,22.34,25100.0,16.4621,16.4842,16.4621,16.4768,25100.0
2009-07-16 13:45:00,22.35,22.37,22.34,22.37,17300.0,16.4842,16.499,16.4768,16.499,17300.0
2009-07-16 13:50:00,22.37,22.41,22.36,22.4,49400.0,16.499,16.5285,16.4916,16.5211,49400.0
2009-07-16 13:55:00,22.4,22.42,22.4,22.42,41600.0,16.5211,16.5358,16.5211,16.5358,41600.0
2009-07-16 14:00:00,22.43,22.45,22.43,22.43,32100.0,16.5432,16.558,16.5432,16.5432,32100.0
2009-07-16 14:05:00,22.43,22.44,22.43,22.44,51600.0,16.5432,16.5506,16.5432,16.5506,51600.0
2009-07-16 14:10:00,22.44,22.47,22.43,22.46,47500.0,16.5506,16.5727,16.5432,16.5653,47500.0
2009-07-16 14:15:00,22.47,22.48,22.46,22.47,96200.0,16.5727,16.5801,16.5653,16.5727,96200.0
2009-07-16 14:20:00,22.47,22.51,22.46,22.49,157200.0,16.5727,16.6022,16.5653,16.5875,157200.0
2009-07-16 14:25:00,22.5,22.55,22.5,22.54,57000.0,16.5948,16.6317,16.5948,16.6243,57000.0
2009-07-16 14:30:00,22.54,22.54,22.53,22.54,49700.0,16.6243,16.6243,16.617,16.6243,49700.0
2009-07-16 14:35:00,22.53,22.57,22.53,22.57,72500.0,16.617,16.6465,16.617,16.6465,72500.0
2009-07-16 14:40:00,22.57,22.58,22.56,22.58,56800.0,16.6465,16.6538,16.6391,16.6538,56800.0
2009-07-16 14:45:00,22.58,22.61,22.57,22.6,61500.0,16.6538,16.676,16.6465,16.6686,61500.0
2009-07-16 14:50:00,22.6,22.63,22.6,22.63,39300.0,16.6686,16.6907,16.6686,16.6907,39300.0
2009-07-16 14:55:00,22.63,22.65,22.62,22.63,110200.0,16.6907,16.7055,16.6833,16.6907,110200.0
2009-07-16 15:00:00,22.62,22.63,22.6,22.61,176800.0,16.6833,16.6907,16.6686,16.676,176800.0
2009-07-16 15:05:00,22.6,22.6,22.57,22.6,119500.0,16.6686,16.6686,16.6465,16.6686,119500.0
2009-07-16 15:10:00,22.6,22.63,22.6,22.63,67200.0,16.6686,16.6907,16.6686,16.6907,67200.0
2009-07-16 15:15:00,22.63,22.64,22.62,22.63,100600.0,16.6907,16.6981,16.6833,16.6907,100600.0
2009-07-16 15:20:00,22.63,22.66,22.61,22.65,433300.0,16.6907,16.7128,16.676,16.7055,433300.0
2009-07-16 15:25:00,22.65,22.67,22.64,22.66,135100.0,16.7055,16.7202,16.6981,16.7128,135100.0
2009-07-16 15:30:00,22.66,22.67,22.64,22.65,114300.0,16.7128,16.7202,16.6981,16.7055,114300.0
2009-07-16 15:35:00,22.64,22.65,22.64,22.65,118500.0,16.6981,16.7055,16.6981,16.7055,118500.0
2009-07-16 15:40:00,22.65,22.73,22.65,22.71,348700.0,16.7055,16.7645,16.7055,16.7497,348700.0
2009-07-16 15:45:00,22.71,22.75,22.71,22.71,390400.0,16.7497,16.7792,16.7497,16.7497,390400.0
2009-07-16 15:50:00,22.71,22.73,22.65,22.66,258400.0,16.7497,16.7645,16.7055,16.7128,258400.0
2009-07-16 15:55:00,22.65,22.66,22.63,22.64,652200.0,16.7055,16.7128,16.6907,16.6981,652200.0
2009-07-17 09:30:00,22.59,22.59,22.43,22.44,90800.0,16.6612,16.6612,16.5432,16.5506,90800.0
2009-07-17 09:35:00,22.44,22.48,22.38,22.38,590800.0,16.5506,16.5801,16.5063,16.5063,590800.0
2009-07-17 09:40:00,22.37,22.4,22.35,22.38,336100.0,16.499,16.5211,16.4842,16.5063,336100.0
2009-07-17 09:45:00,22.38,22.4,22.31,22.31,128500.0,16.5063,16.5211,16.4547,16.4547,128500.0
2009-07-17 09:50:00,22.32,22.32,22.21,22.3,363300.0,16.4621,16.4621,16.3809,16.4473,363300.0
2009-07-17 09:55:00,22.3,22.36,22.28,22.35,157700.0,16.4473,16.4916,16.4326,16.4842,157700.0
2009-07-17 10:00:00,22.35,22.35,22.28,22.34,158900.0,16.4842,16.4842,16.4326,16.4768,158900.0
2009-07-17 10:05:00,22.34,22.39,22.34,22.37,123700.0,16.4768,16.5137,16.4768,16.499,123700.0
2009-07-17 10:10:00,22.37,22.4,22.36,22.37,36900.0,16.499,16.5211,16.4916,16.499,36900.0
2009-07-17 10:15:00,22.37,22.41,22.35,22.4,58400.0,16.499,16.5285,16.4842,16.5211,58400.0
2009-07-17 10:20:00,22.4,22.44,22.4,22.43,40400.0,16.5211,16.5506,16.5211,16.5432,40400.0
2009-07-17 10:25:00,22.44,22.46,22.42,22.45,764800.0,16.5506,16.5653,16.5358,16.558,764800.0
2009-07-17 10:30:00,22.45,22.48,22.43,22.48,98700.0,16.558,16.5801,16.5432,16.5801,98700.0
2009-07-17 10:35:00,22.47,22.49,22.45,22.45,67300.0,16.5727,16.5875,16.558,16.558,67300.0
2009-07-17 10:40:00,22.45,22.48,22.45,22.45,35900.0,16.558,16.5801,16.558,16.558,35900.0
2009-07-17 10:45:00,22.46,22.47,22.41,22.41,34600.0,16.5653,16.5727,16.5285,16.5285,34600.0
2009-07-17 10:50:00,22.41,22.42,22.39,22.4,47800.0,16.5285,16.5358,16.5137,16.5211,47800.0
2009-07-17 10:55:00,22.4,22.43,22.4,22.4,19300.0,16.5211,16.5432,16.5211,16.5211,19300.0
2009-07-17 11:00:00,22.4,22.41,22.38,22.39,25900.0,16.5211,16.5285,16.5063,16.5137,25900.0
2009-07-17 11:05:00,22.39,22.39,22.37,22.37,235800.0,16.5137,16.5137,16.499,16.499,235800.0
2009-07-17 11:10:00,22.37,22.37,22.35,22.36,29200.0,16.499,16.499,16.4842,16.4916,29200.0
2009-07-17 11:15:00,22.35,22.37,22.34,22.34,39800.0,16.4842,16.499,16.4768,16.4768,39800.0
2009-07-17 11:20:00,22.33,22.37,22.33,22.37,176100.0,16.4695,16.499,16.4695,16.499,176100.0
2009-07-17 11:25:00,22.36,22.39,22.36,22.39,51000.0,16.4916,16.5137,16.4916,16.5137,51000.0
2009-07-17 11:30:00,22.38,22.38,22.33,22.34,61900.0,16.5063,16.5063,16.4695,16.4768,61900.0
2009-07-17 11:35:00,22.33,22.34,22.32,22.33,25400.0,16.4695,16.4768,16.4621,16.4695,25400.0
2009-07-17 11:40:00,22.33,22.35,22.33,22.34,7200.0,16.4695,16.4842,16.4695,16.4768,7200.0
2009-07-17 11:45:00,22.35,22.35,22.31,22.35,69000.0,16.4842,16.4842,16.4547,16.4842,69000.0
2009-07-17 11:50:00,22.35,22.36,22.32,22.33,13500.0,16.4842,16.4916,16.4621,16.4695,13500.0
2009-07-17 11:55:00,22.33,22.33,22.31,22.32,47900.0,16.4695,16.4695,16.4547,16.4621,47900.0
2009-07-17 12:00:00,22.32,22.35,22.32,22.35,16400.0,16.4621,16.4842,16.4621,16.4842,16400.0
2009-07-17 12:05:00,22.35,22.38,22.35,22.36,43400.0,16.4842,16.5063,16.4842,16.4916,43400.0
2009-07-17 12:10:00,22.36,22.36,22.34,22.36,37200.0,16.4916,16.4916,16.4768,16.4916,37200.0
2009-07-17 12:15:00,22.36,22.38,22.36,22.38,23300.0,16.4916,16.5063,16.4916,16.5063,23300.0
2009-07-17 12:20:00,22.37,22.4,22.37,22.37,84700.0,16.499,16.5211,16.499,16.499,84700.0
2009-07-17 12:25:00,22.37,22.38,22.34,22.36,66200.0,16.499,16.5063,16.4768,16.4916,66200.0
2009-07-17 12:30:00,22.35,22.36,22.33,22.36,32000.0,16.4842,16.4916,16.4695,16.4916,32000.0
2009-07-17 12:35:00,22.35,22.39,22.35,22.39,18100.0,16.4842,16.5137,16.4842,16.5137,18100.0
2009-07-17 12:40:00,22.39,22.41,22.38,22.39,97300.0,16.5137,16.5285,16.5063,16.5137,97300.0
2009-07-17 12:45:00,22.39,22.41,22.38,22.39,436100.0,16.5137,16.5285,16.5063,16.5137,436100.0
2009-07-17 12:50:00,22.4,22.4,22.35,22.36,108500.0,16.5211,16.5211,16.4842,16.4916,108500.0
2009-07-17 12:55:00,22.35,22.39,22.35,22.38,106300.0,16.4842,16.5137,16.4842,16.5063,106300.0
2009-07-17 13:00:00,22.38,22.38,22.36,22.37,149500.0,16.5063,16.5063,16.4916,16.499,149500.0
2009-07-17 13:05:00,22.38,22.38,22.36,22.37,26400.0,16.5063,16.5063,16.4916,16.499,26400.0
2009-07-17 13:10:00,22.37,22.37,22.35,22.35,12900.0,16.499,16.499,16.4842,16.4842,12900.0
2009-07-17 13:15:00,22.36,22.37,22.35,22.37,5500.0,16.4916,16.499,16.4842,16.499,5500.0
2009-07-17 13:20:00,22.37,22.39,22.36,22.38,52200.0,16.499,16.5137,16.4916,16.5063,52200.0
2009-07-17 13:25:00,22.37,22.38,22.37,22.38,36000.0,16.499,16.5063,16.499,16.5063,36000.0
2009-07-17 13:30:00,22.38,22.41,22.38,22.41,23600.0,16.5063,16.5285,16.5063,16.5285,23600.0
2009-07-17 13:35:00,22.41,22.44,22.41,22.43,127500.0,16.5285,16.5506,16.5285,16.5432,127500.0
2009-07-17 13:40:00,22.43,22.44,22.42,22.44,24800.0,16.5432,16.5506,16.5358,16.5506,24800.0
2009-07-17 13:45:00,22.45,22.45,22.43,22.45,90700.0,16.558,16.558,16.5432,16.558,90700.0
2009-07-17 13:50:00,22.44,22.46,22.43,22.44,41800.0,16.5506,16.5653,16.5432,16.5506,41800.0
2009-07-17 13:55:00,22.44,22.45,22.43,22.43,36500.0,16.5506,16.558,16.5432,16.5432,36500.0
2009-07-17 14:00:00,22.43,22.44,22.42,22.44,17400.0,16.5432,16.5506,16.5358,16.5506,17400.0
2009-07-17 14:05:00,22.44,22.44,22.43,22.44,19000.0,16.5506,16.5506,16.5432,16.5506,19000.0
2009-07-17 14:10:00,22.44,22.44,22.42,22.43,65200.0,16.5506,16.5506,16.5358,16.5432,65200.0
2009-07-17 14:15:00,22.43,22.43,22.41,22.42,20500.0,16.5432,16.5432,16.5285,16.5358,20500.0
2009-07-17 14:20:00,22.42,22.43,22.41,22.43,25800.0,16.5358,16.5432,16.5285,16.5432,25800.0
2009-07-17 14:25:00,22.43,22.44,22.42,22.42,33800.0,16.5432,16.5506,16.5358,16.5358,33800.0
2009-07-17 14:30:00,22.42,22.43,22.41,22.43,47800.0,16.5358,16.5432,16.5285,16.5432,47800.0
2009-07-17 14:35:00,22.43,22.43,22.41,22.41,180000.0,16.5432,16.5432,16.5285,16.5285,180000.0
2009-07-17 14:40:00,22.42,22.44,22.42,22.42,60600.0,16.5358,16.5506,16.5358,16.5358,60600.0
2009-07-17 14:45:00,22.42,22.43,22.39,22.41,63300.0,16.5358,16.5432,16.5137,16.5285,63300.0
2009-07-17 14:50:00,22.4,22.41,22.39,22.4,61500.0,16.5211,16.5285,16.5137,16.5211,61500.0
2009-07-17 14:55:00,22.4,22.41,22.39,22.4,44800.0,16.5211,16.5285,16.5137,16.5211,44800.0
2009-07-17 15:00:00,22.4,22.42,22.4,22.4,21400.0,16.5211,16.5358,16.5211,16.5211,21400.0
2009-07-17 15:05:00,22.39,22.4,22.38,22.39,48900.0,16.5137,16.5211,16.5063,16.5137,48900.0
2009-07-17 15:10:00,22.39,22.39,22.37,22.37,32200.0,16.5137,16.5137,16.499,16.499,32200.0
2009-07-17 15:15:00,22.37,22.4,22.36,22.38,50500.0,16.499,16.5211,16.4916,16.5063,50500.0
2009-07-17 15:20:00,22.38,22.39,22.37,22.38,18100.0,16.5063,16.5137,16.499,16.5063,18100.0
2009-07-17 15:25:00,22.38,22.38,22.37,22.37,26600.0,16.5063,16.5063,16.499,16.499,26600.0
2009-07-17 15:30:00,22.37,22.37,22.3,22.31,182800.0,16.499,16.499,16.4473,16.4547,182800.0
2009-07-17 15:35:00,22.31,22.32,22.29,22.3,86700.0,16.4547,16.4621,16.44,16.4473,86700.0
2009-07-17 15:40:00,22.31,22.36,22.31,22.34,133900.0,16.4547,16.4916,16.4547,16.4768,133900.0
2009-07-17 15:45:00,22.35,22.36,22.33,22.34,139800.0,16.4842,16.4916,16.4695,16.4768,139800.0
2009-07-17 15:50:00,22.35,22.41,22.35,22.39,276700.0,16.4842,16.5285,16.4842,16.5137,276700.0
2009-07-17 15:55:00,22.38,22.4,22.37,22.39,833500.0,16.5063,16.5211,16.499,16.5137,833500.0
2009-07-20 09:30:00,22.58,22.66,22.53,22.66,425800.0,16.6538,16.7128,16.617,16.7128,425800.0
2009-07-20 09:35:00,22.67,22.78,22.66,22.77,269600.0,16.7202,16.8014,16.7128,16.794,269600.0
2009-07-20 09:40:00,22.79,22.79,22.65,22.66,44900.0,16.8087,16.8087,16.7055,16.7128,44900.0
2009-07-20 09:45:00,22.66,22.74,22.66,22.74,561500.0,16.7128,16.7719,16.7128,16.7719,561500.0
2009-07-20 09:50:00,22.74,22.78,22.74,22.76,77500.0,16.7719,16.8014,16.7719,16.7866,77500.0
2009-07-20 09:55:00,22.77,22.78,22.75,22.76,92500.0,16.794,16.8014,16.7792,16.7866,92500.0
2009-07-20 10:00:00,22.76,22.86,22.75,22.86,324100.0,16.7866,16.8604,16.7792,16.8604,324100.0
2009-07-20 10:05:00,22.86,22.87,22.76,22.76,268000.0,16.8604,16.8677,16.7866,16.7866,268000.0
2009-07-20 10:10:00,22.76,22.77,22.72,22.74,241700.0,16.7866,16.794,16.7571,16.7719,241700.0
2009-07-20 10:15:00,22.74,22.77,22.74,22.75,324400.0,16.7719,16.794,16.7719,16.7792,324400.0
2009-07-20 10:20:00,22.75,22.75,22.68,22.73,233400.0,16.7792,16.7792,16.7276,16.7645,233400.0
2009-07-20 10:25:00,22.73,22.73,22.68,22.7,61600.0,16.7645,16.7645,16.7276,16.7423,61600.0
2009-07-20 10:30:00,22.71,22.72,22.61,22.61,447500.0,16.7497,16.7571,16.676,16.676,447500.0
2009-07-20 10:35:00,22.61,22.62,22.6,22.61,43800.0,16.676,16.6833,16.6686,16.676,43800.0
2009-07-20 10:40:00,22.61,22.62,22.58,22.62,42400.0,16.676,16.6833,16.6538,16.6833,42400.0
2009-07-20 10:45:00,22.63,22.63,22.54,22.55,730700.0,16.6907,16.6907,16.6243,16.6317,730700.0
2009-07-20 10:50:00,22.55,22.56,22.53,22.54,812300.0,16.6317,16.6391,16.617,16.6243,812300.0
2009-07-20 10:55:00,22.54,22.6,22.54,22.58,149400.0,16.6243,16.6686,16.6243,16.6538,149400.0
2009-07-20 11:00:00,22.58,22.61,22.58,22.59,8200.0,16.6538,16.676,16.6538,16.6612,8200.0
2009-07-20 11:05:00,22.59,22.59,22.57,22.58,21200.0,16.6612,16.6612,16.6465,16.6538,21200.0
2009-07-20 11:10:00,22.58,22.6,22.58,22.59,45600.0,16.6538,16.6686,16.6538,16.6612,45600.0
2009-07-20 11:15:00,22.6,22.62,22.58,22.58,378400.0,16.6686,16.6833,16.6538,16.6538,378400.0
2009-07-20 11:20:00,22.59,22.6,22.59,22.6,46500.0,16.6612,16.6686,16.6612,16.6686,46500.0
2009-07-20 11:25:00,22.6,22.65,22.59,22.64,18900.0,16.6686,16.7055,16.6612,16.6981,18900.0
2009-07-20 11:30:00,22.65,22.67,22.64,22.66,146700.0,16.7055,16.7202,16.6981,16.7128,146700.0
2009-07-20 11:35:00,22.66,22.67,22.65,22.66,72700.0,16.7128,16.7202,16.7055,16.7128,72700.0
2009-07-20 11:40:00,22.65,22.65,22.62,22.65,162500.0,16.7055,16.7055,16.6833,16.7055,162500.0
2009-07-20 11:45:00,22.65,22.65,22.63,22.63,234500.0,16.7055,16.7055,16.6907,16.6907,234500.0
2009-07-20 11:50:00,22.63,22.63,22.61,22.63,25000.0,16.6907,16.6907,16.676,16.6907,25000.0
2009-07-20 11:55:00,22.64,22.64,22.63,22.64,14000.0,16.6981,16.6981,16.6907,16.6981,14000.0
2009-07-20 12:00:00,22.63,22.66,22.63,22.64,8700.0,16.6907,16.7128,16.6907,16.6981,8700.0
2009-07-20 12:05:00,22.65,22.67,22.65,22.67,19700.0,16.7055,16.7202,16.7055,16.7202,19700.0
2009-07-20 12:10:00,22.67,22.69,22.66,22.68,5000.0,16.7202,16.735,16.7128,16.7276,5000.0
2009-07-20 12:15:00,22.68,22.7,22.68,22.7,1800.0,16.7276,16.7423,16.7276,16.7423,1800.0
2009-07-20 12:20:00,22.7,22.72,22.69,22.7,10600.0,16.7423,16.7571,16.735,16.7423,10600.0
2009-07-20 12:25:00,22.7,22.72,22.7,22.71,9700.0,16.7423,16.7571,16.7423,16.7497,9700.0
2009-07-20 12:30:00,22.72,22.74,22.72,22.73,8400.0,16.7571,16.7719,16.7571,16.7645,8400.0
2009-07-20 12:35:00,22.72,22.74,22.72,22.74,25200.0,16.7571,16.7719,16.7571,16.7719,25200.0
2009-07-20 12:40:00,22.73,22.75,22.73,22.74,23600.0,16.7645,16.7792,16.7645,16.7719,23600.0
2009-07-20 12:45:00,22.75,22.75,22.72,22.72,12200.0,16.7792,16.7792,16.7571,16.7571,12200.0
2009-07-20 12:50:00,22.71,22.73,22.71,22.73,14600.0,16.7497,16.7645,16.7497,16.7645,14600.0
2009-07-20 12:55:00,22.73,22.73,22.71,22.71,21100.0,16.7645,16.7645,16.7497,16.7497,21100.0
2009-07-20 13:00:00,22.72,22.73,22.71,22.71,94200.0,16.7571,16.7645,16.7497,16.7497,94200.0
2009-07-20 13:05:00,22.71,22.72,22.7,22.72,89600.0,16.7497,16.7571,16.7423,16.7571,89600.0
2009-07-20 13:10:00,22.72,22.72,22.68,22.68,10500.0,16.7571,16.7571,16.7276,16.7276,10500.0
2009-07-20 13:15:00,22.69,22.69,22.66,22.67,66600.0,16.735,16.735,16.7128,16.7202,66600.0
2009-07-20 13:20:00,22.67,22.68,22.67,22.67,10100.0,16.7202,16.7276,16.7202,16.7202,10100.0
2009-07-20 13:25:00,22.67,22.68,22.65,22.66,22400.0,16.7202,16.7276,16.7055,16.7128,22400.0
2009-07-20 13:30:00,22.66,22.66,22.63,22.64,31200.0,16.7128,16.7128,16.6907,16.6981,31200.0
2009-07-20 13:35:00,22.64,22.69,22.64,22.64,52400.0,16.6981,16.735,16.6981,16.6981,52400.0
2009-07-20 13:40:00,22.64,22.68,22.64,22.66,305900.0,16.6981,16.7276,16.6981,16.7128,305900.0
2009-07-20 13:45:00,22.66,22.7,22.65,22.7,491600.0,16.7128,16.7423,16.7055,16.7423,491600.0
2009-07-20 13:50:00,22.69,22.69,22.67,22.68,122000.0,16.735,16.735,16.7202,16.7276,122000.0
2009-07-20 13:55:00,22.68,22.71,22.68,22.71,8800.0,16.7276,16.7497,16.7276,16.7497,8800.0
2009-07-20 14:00:00,22.7,22.7,22.67,22.69,134100.0,16.7423,16.7423,16.7202,16.735,134100.0
2009-07-20 14:05:00,22.68,22.71,22.68,22.71,8800.0,16.7276,16.7497,16.7276,16.7497,8800.0
2009-07-20 14:10:00,22.7,22.73,22.7,22.73,86000.0,16.7423,16.7645,16.7423,16.7645,86000.0
2009-07-20 14:15:00,22.72,22.76,22.71,22.76,78000.0,16.7571,16.7866,16.7497,16.7866,78000.0
2009-07-20 14:20:00,22.75,22.75,22.7,22.7,10000.0,16.7792,16.7792,16.7423,16.7423,10000.0
2009-07-20 14:25:00,22.7,22.71,22.68,22.7,59700.0,16.7423,16.7497,16.7276,16.7423,59700.0
2009-07-20 14:30:00,22.7,22.73,22.7,22.72,105900.0,16.7423,16.7645,16.7423,16.7571,105900.0
2009-07-20 14:35:00,22.71,22.74,22.71,22.71,115100.0,16.7497,16.7719,16.7497,16.7497,115100.0
2009-07-20 14:40:00,22.71,22.72,22.7,22.72,158300.0,16.7497,16.7571,16.7423,16.7571,158300.0
2009-07-20 14:45:00,22.71,22.74,22.62,22.73,168400.0,16.7497,16.7719,16.6833,16.7645,168400.0
2009-07-20 14:50:00,22.74,22.74,22.72,22.72,81500.0,16.7719,16.7719,16.7571,16.7571,81500.0
2009-07-20 14:55:00,22.73,22.74,22.72,22.72,48600.0,16.7645,16.7719,16.7571,16.7571,48600.0
2009-07-20 15:00:00,22.71,22.78,22.71,22.77,65800.0,16.7497,16.8014,16.7497,16.794,65800.0
2009-07-20 15:05:00,22.78,22.84,22.78,22.83,82000.0,16.8014,16.8456,16.8014,16.8382,82000.0
2009-07-20 15:10:00,22.83,22.84,22.81,22.82,34900.0,16.8382,16.8456,16.8235,16.8309,34900.0
2009-07-20 15:15:00,22.83,22.84,22.82,22.83,44100.0,16.8382,16.8456,16.8309,16.8382,44100.0
2009-07-20 15:20:00,22.82,22.84,22.82,22.84,18600.0,16.8309,16.8456,16.8309,16.8456,18600.0
2009-07-20 15:25:00,22.84,22.86,22.83,22.84,212900.0,16.8456,16.8604,16.8382,16.8456,212900.0
2009-07-20 15:30:00,22.83,22.84,22.8,22.83,77500.0,16.8382,16.8456,16.8161,16.8382,77500.0
2009-07-20 15:35:00,22.84,22.85,22.81,22.84,119900.0,16.8456,16.853,16.8235,16.8456,119900.0
2009-07-20 15:40:00,22.85,22.88,22.82,22.84,151300.0,16.853,16.8751,16.8309,16.8456,151300.0
2009-07-20 15:45:00,22.84,22.85,22.82,22.83,231800.0,16.8456,16.853,16.8309,16.8382,231800.0
2009-07-20 15:50:00,22.84,22.9,22.84,22.89,253300.0,16.8456,16.8899,16.8456,16.8825,253300.0
2009-07-20 15:55:00,22.88,22.89,22.85,22.85,390300.0,16.8751,16.8825,16.853,16.853,390300.0
2009-07-21 09:30:00,23.26,23.3,23.1,23.12,731300.0,17.1554,17.1849,17.0374,17.0521,731300.0
2009-07-21 09:35:00,23.12,23.2,23.09,23.19,1608300.0,17.0521,17.1111,17.03,17.1037,1608300.0
2009-07-21 09:40:00,23.18,23.19,23.05,23.05,333600.0,17.0964,17.1037,17.0005,17.0005,333600.0
2009-07-21 09:45:00,23.05,23.06,23.0,23.04,269100.0,17.0005,17.0079,16.9636,16.9931,269100.0
2009-07-21 09:50:00,23.04,23.05,22.97,23.01,193100.0,16.9931,17.0005,16.9415,16.971,193100.0
2009-07-21 09:55:00,23.01,23.06,23.0,23.04,335600.0,16.971,17.0079,16.9636,16.9931,335600.0
2009-07-21 10:00:00,23.03,23.06,22.87,22.91,178600.0,16.9857,17.0079,16.8677,16.8972,178600.0
2009-07-21 10:05:00,22.92,22.93,22.85,22.85,101500.0,16.9046,16.912,16.853,16.853,101500.0
2009-07-21 10:10:00,22.85,22.87,22.78,22.86,197300.0,16.853,16.8677,16.8014,16.8604,197300.0
2009-07-21 10:15:00,22.86,22.91,22.85,22.91,86800.0,16.8604,16.8972,16.853,16.8972,86800.0
2009-07-21 10:20:00,22.91,22.93,22.87,22.88,173300.0,16.8972,16.912,16.8677,16.8751,173300.0
2009-07-21 10:25:00,22.88,22.9,22.86,22.9,36100.0,16.8751,16.8899,16.8604,16.8899,36100.0
2009-07-21 10:30:00,22.9,22.95,22.89,22.95,74500.0,16.8899,16.9267,16.8825,16.9267,74500.0
2009-07-21 10:35:00,22.94,22.98,22.92,22.97,211000.0,16.9194,16.9489,16.9046,16.9415,211000.0
2009-07-21 10:40:00,22.96,22.96,22.92,22.94,63800.0,16.9341,16.9341,16.9046,16.9194,63800.0
2009-07-21 10:45:00,22.94,22.94,22.9,22.91,65800.0,16.9194,16.9194,16.8899,16.8972,65800.0
2009-07-21 10:50:00,22.9,22.91,22.87,22.9,49300.0,16.8899,16.8972,16.8677,16.8899,49300.0
2009-07-21 10:55:00,22.9,22.94,22.88,22.93,53500.0,16.8899,16.9194,16.8751,16.912,53500.0
2009-07-21 11:00:00,22.93,22.96,22.92,22.94,136900.0,16.912,16.9341,16.9046,16.9194,136900.0
2009-07-21 11:05:00,22.94,22.96,22.91,22.96,184700.0,16.9194,16.9341,16.8972,16.9341,184700.0
2009-07-21 11:10:00,22.96,22.96,22.87,22.89,113700.0,16.9341,16.9341,16.8677,16.8825,113700.0
2009-07-21 11:15:00,22.89,22.92,22.88,22.89,46200.0,16.8825,16.9046,16.8751,16.8825,46200.0
2009-07-21 11:20:00,22.89,22.91,22.85,22.86,29700.0,16.8825,16.8972,16.853,16.8604,29700.0
2009-07-21 11:25:00,22.86,22.88,22.86,22.86,15400.0,16.8604,16.8751,16.8604,16.8604,15400.0
2009-07-21 11:30:00,22.86,22.86,22.79,22.83,72800.0,16.8604,16.8604,16.8087,16.8382,72800.0
2009-07-21 11:35:00,22.83,22.84,22.82,22.84,46600.0,16.8382,16.8456,16.8309,16.8456,46600.0
2009-07-21 11:40:00,22.83,22.84,22.76,22.76,151200.0,16.8382,16.8456,16.7866,16.7866,151200.0
2009-07-21 11:45:00,22.76,22.76,22.71,22.72,56300.0,16.7866,16.7866,16.7497,16.7571,56300.0
2009-07-21 11:50:00,22.72,22.73,22.7,22.71,37200.0,16.7571,16.7645,16.7423,16.7497,37200.0
2009-07-21 11:55:00,22.71,22.71,22.63,22.64,101700.0,16.7497,16.7497,16.6907,16.6981,101700.0
2009-07-21 12:00:00,22.65,22.69,22.63,22.68,47600.0,16.7055,16.735,16.6907,16.7276,47600.0
2009-07-21 12:05:00,22.68,22.69,22.67,22.69,36600.0,16.7276,16.735,16.7202,16.735,36600.0
2009-07-21 12:10:00,22.68,22.72,22.68,22.72,26500.0,16.7276,16.7571,16.7276,16.7571,26500.0
2009-07-21 12:15:00,22.71,22.72,22.7,22.72,19100.0,16.7497,16.7571,16.7423,16.7571,19100.0
2009-07-21 12:20:00,22.72,22.72,22.65,22.65,21000.0,16.7571,16.7571,16.7055,16.7055,21000.0
2009-07-21 12:25:00,22.65,22.7,22.65,22.69,42300.0,16.7055,16.7423,16.7055,16.735,42300.0
2009-07-21 12:30:00,22.69,22.7,22.66,22.66,18300.0,16.735,16.7423,16.7128,16.7128,18300.0
2009-07-21 12:35:00,22.66,22.7,22.64,22.7,23000.0,16.7128,16.7423,16.6981,16.7423,23000.0
2009-07-21 12:40:00,22.69,22.7,22.66,22.67,25400.0,16.735,16.7423,16.7128,16.7202,25400.0
2009-07-21 12:45:00,22.67,22.69,22.65,22.66,41400.0,16.7202,16.735,16.7055,16.7128,41400.0
2009-07-21 12:50:00,22.65,22.66,22.63,22.64,28400.0,16.7055,16.7128,16.6907,16.6981,28400.0
2009-07-21 12:55:00,22.64,22.65,22.6,22.64,233000.0,16.6981,16.7055,16.6686,16.6981,233000.0
2009-07-21 13:00:00,22.65,22.65,22.63,22.63,58400.0,16.7055,16.7055,16.6907,16.6907,58400.0
2009-07-21 13:05:00,22.63,22.63,22.58,22.6,119300.0,16.6907,16.6907,16.6538,16.6686,119300.0
2009-07-21 13:10:00,22.6,22.62,22.59,22.62,43800.0,16.6686,16.6833,16.6612,16.6833,43800.0
2009-07-21 13:15:00,22.61,22.65,22.61,22.64,36400.0,16.676,16.7055,16.676,16.6981,36400.0
2009-07-21 13:20:00,22.64,22.64,22.62,22.64,37000.0,16.6981,16.6981,16.6833,16.6981,37000.0
2009-07-21 13:25:00,22.65,22.68,22.65,22.68,100600.0,16.7055,16.7276,16.7055,16.7276,100600.0
2009-07-21 13:30:00,22.68,22.69,22.66,22.66,39400.0,16.7276,16.735,16.7128,16.7128,39400.0
2009-07-21 13:35:00,22.66,22.68,22.64,22.65,34800.0,16.7128,16.7276,16.6981,16.7055,34800.0
2009-07-21 13:40:00,22.65,22.67,22.65,22.67,44900.0,16.7055,16.7202,16.7055,16.7202,44900.0
2009-07-21 13:45:00,22.67,22.7,22.66,22.69,156200.0,16.7202,16.7423,16.7128,16.735,156200.0
2009-07-21 13:50:00,22.69,22.69,22.64,22.64,63200.0,16.735,16.735,16.6981,16.6981,63200.0
2009-07-21 13:55:00,22.64,22.67,22.64,22.66,16700.0,16.6981,16.7202,16.6981,16.7128,16700.0
2009-07-21 14:00:00,22.67,22.7,22.66,22.69,63200.0,16.7202,16.7423,16.7128,16.735,63200.0
2009-07-21 14:05:00,22.7,22.71,22.66,22.7,146500.0,16.7423,16.7497,16.7128,16.7423,146500.0
2009-07-21 14:10:00,22.69,22.73,22.69,22.73,29300.0,16.735,16.7645,16.735,16.7645,29300.0
2009-07-21 14:15:00,22.73,22.75,22.7,22.71,45200.0,16.7645,16.7792,16.7423,16.7497,45200.0
2009-07-21 14:20:00,22.71,22.71,22.68,22.71,40300.0,16.7497,16.7497,16.7276,16.7497,40300.0
2009-07-21 14:25:00,22.71,22.72,22.69,22.71,99500.0,16.7497,16.7571,16.735,16.7497,99500.0
2009-07-21 14:30:00,22.7,22.7,22.66,22.66,57100.0,16.7423,16.7423,16.7128,16.7128,57100.0
2009-07-21 14:35:00,22.67,22.75,22.66,22.73,169500.0,16.7202,16.7792,16.7128,16.7645,169500.0
2009-07-21 14:40:00,22.72,22.73,22.71,22.73,122800.0,16.7571,16.7645,16.7497,16.7645,122800.0
2009-07-21 14:45:00,22.73,22.73,22.7,22.72,59800.0,16.7645,16.7645,16.7423,16.7571,59800.0
2009-07-21 14:50:00,22.73,22.76,22.73,22.75,59000.0,16.7645,16.7866,16.7645,16.7792,59000.0
2009-07-21 14:55:00,22.75,22.78,22.74,22.78,156600.0,16.7792,16.8014,16.7719,16.8014,156600.0
2009-07-21 15:00:00,22.78,22.81,22.77,22.8,793700.0,16.8014,16.8235,16.794,16.8161,793700.0
2009-07-21 15:05:00,22.8,22.8,22.75,22.77,208900.0,16.8161,16.8161,16.7792,16.794,208900.0
2009-07-21 15:10:00,22.77,22.79,22.7,22.78,280100.0,16.794,16.8087,16.7423,16.8014,280100.0
2009-07-21 15:15:00,22.77,22.8,22.76,22.79,137800.0,16.794,16.8161,16.7866,16.8087,137800.0
2009-07-21 15:20:00,22.79,22.8,22.76,22.77,29600.0,16.8087,16.8161,16.7866,16.794,29600.0
2009-07-21 15:25:00,22.78,22.81,22.78,22.79,93500.0,16.8014,16.8235,16.8014,16.8087,93500.0
2009-07-21 15:30:00,22.78,22.8,22.76,22.79,63300.0,16.8014,16.8161,16.7866,16.8087,63300.0
2009-07-21 15:35:00,22.79,22.79,22.76,22.78,259400.0,16.8087,16.8087,16.7866,16.8014,259400.0
2009-07-21 15:40:00,22.78,22.81,22.78,22.79,197500.0,16.8014,16.8235,16.8014,16.8087,197500.0
2009-07-21 15:45:00,22.8,22.81,22.76,22.77,175200.0,16.8161,16.8235,16.7866,16.794,175200.0
2009-07-21 15:50:00,22.77,22.8,22.76,22.79,129300.0,16.794,16.8161,16.7866,16.8087,129300.0
2009-07-21 15:55:00,22.78,22.84,22.78,22.84,285100.0,16.8014,16.8456,16.8014,16.8456,285100.0
2009-07-22 09:30:00,22.61,22.8,22.61,22.8,100300.0,16.676,16.8161,16.676,16.8161,100300.0
2009-07-22 09:35:00,22.81,22.87,22.76,22.86,101400.0,16.8235,16.8677,16.7866,16.8604,101400.0
2009-07-22 09:40:00,22.87,22.91,22.84,22.85,125700.0,16.8677,16.8972,16.8456,16.853,125700.0
2009-07-22 09:45:00,22.84,22.89,22.84,22.89,72700.0,16.8456,16.8825,16.8456,16.8825,72700.0
2009-07-22 09:50:00,22.89,22.97,22.89,22.96,89600.0,16.8825,16.9415,16.8825,16.9341,89600.0
2009-07-22 09:55:00,22.96,22.98,22.92,22.93,282900.0,16.9341,16.9489,16.9046,16.912,282900.0
2009-07-22 10:00:00,22.94,23.01,22.94,22.99,117400.0,16.9194,16.971,16.9194,16.9562,117400.0
2009-07-22 10:05:00,22.99,23.02,22.97,23.01,122600.0,16.9562,16.9784,16.9415,16.971,122600.0
2009-07-22 10:10:00,23.01,23.03,22.95,22.95,129300.0,16.971,16.9857,16.9267,16.9267,129300.0
2009-07-22 10:15:00,22.95,22.95,22.92,22.93,151200.0,16.9267,16.9267,16.9046,16.912,151200.0
2009-07-22 10:20:00,22.92,22.98,22.92,22.98,61100.0,16.9046,16.9489,16.9046,16.9489,61100.0
2009-07-22 10:25:00,22.98,22.99,22.92,22.92,39100.0,16.9489,16.9562,16.9046,16.9046,39100.0
2009-07-22 10:30:00,22.94,22.95,22.88,22.9,508700.0,16.9194,16.9267,16.8751,16.8899,508700.0
2009-07-22 10:35:00,22.89,22.91,22.89,22.9,597200.0,16.8825,16.8972,16.8825,16.8899,597200.0
2009-07-22 10:40:00,22.9,22.91,22.88,22.89,22200.0,16.8899,16.8972,16.8751,16.8825,22200.0
2009-07-22 10:45:00,22.88,22.91,22.88,22.9,31300.0,16.8751,16.8972,16.8751,16.8899,31300.0
2009-07-22 10:50:00,22.9,22.94,22.9,22.92,37900.0,16.8899,16.9194,16.8899,16.9046,37900.0
2009-07-22 10:55:00,22.93,22.97,22.93,22.97,76400.0,16.912,16.9415,16.912,16.9415,76400.0
2009-07-22 11:00:00,22.96,23.0,22.95,23.0,126400.0,16.9341,16.9636,16.9267,16.9636,126400.0
2009-07-22 11:05:00,23.0,23.0,22.98,22.98,37500.0,16.9636,16.9636,16.9489,16.9489,37500.0
2009-07-22 11:10:00,22.98,22.99,22.95,22.95,151900.0,16.9489,16.9562,16.9267,16.9267,151900.0
2009-07-22 11:15:00,22.96,22.98,22.95,22.97,78200.0,16.9341,16.9489,16.9267,16.9415,78200.0
2009-07-22 11:20:00,22.97,22.97,22.93,22.93,85800.0,16.9415,16.9415,16.912,16.912,85800.0
2009-07-22 11:25:00,22.93,22.95,22.92,22.94,37400.0,16.912,16.9267,16.9046,16.9194,37400.0
2009-07-22 11:30:00,22.94,22.96,22.92,22.94,50900.0,16.9194,16.9341,16.9046,16.9194,50900.0
2009-07-22 11:35:00,22.93,22.93,22.89,22.9,72800.0,16.912,16.912,16.8825,16.8899,72800.0
2009-07-22 11:40:00,22.9,22.91,22.88,22.89,24100.0,16.8899,16.8972,16.8751,16.8825,24100.0
2009-07-22 11:45:00,22.89,22.91,22.87,22.89,246900.0,16.8825,16.8972,16.8677,16.8825,246900.0
2009-07-22 11:50:00,22.89,22.91,22.87,22.87,172100.0,16.8825,16.8972,16.8677,16.8677,172100.0
2009-07-22 11:55:00,22.88,22.91,22.88,22.91,66100.0,16.8751,16.8972,16.8751,16.8972,66100.0
2009-07-22 12:00:00,22.92,22.92,22.91,22.92,6600.0,16.9046,16.9046,16.8972,16.9046,6600.0
2009-07-22 12:05:00,22.92,22.93,22.91,22.91,60000.0,16.9046,16.912,16.8972,16.8972,60000.0
2009-07-22 12:10:00,22.91,22.92,22.88,22.88,28600.0,16.8972,16.9046,16.8751,16.8751,28600.0
2009-07-22 12:15:00,22.88,22.91,22.88,22.9,31200.0,16.8751,16.8972,16.8751,16.8899,31200.0
2009-07-22 12:20:00,22.91,22.96,22.9,22.96,23900.0,16.8972,16.9341,16.8899,16.9341,23900.0
2009-07-22 12:25:00,22.96,22.99,22.96,22.99,12900.0,16.9341,16.9562,16.9341,16.9562,12900.0
2009-07-22 12:30:00,22.98,22.99,22.97,22.99,48400.0,16.9489,16.9562,16.9415,16.9562,48400.0
2009-07-22 12:35:00,22.99,23.01,22.99,23.0,260500.0,16.9562,16.971,16.9562,16.9636,260500.0
2009-07-22 12:40:00,23.0,23.01,23.0,23.01,15600.0,16.9636,16.971,16.9636,16.971,15600.0
2009-07-22 12:45:00,23.01,23.04,22.98,23.03,226200.0,16.971,16.9931,16.9489,16.9857,226200.0
2009-07-22 12:50:00,23.04,23.06,23.02,23.02,487000.0,16.9931,17.0079,16.9784,16.9784,487000.0
2009-07-22 12:55:00,23.02,23.03,23.0,23.01,35000.0,16.9784,16.9857,16.9636,16.971,35000.0
2009-07-22 13:00:00,23.01,23.02,23.0,23.01,78300.0,16.971,16.9784,16.9636,16.971,78300.0
2009-07-22 13:05:00,23.01,23.03,23.0,23.02,171300.0,16.971,16.9857,16.9636,16.9784,171300.0
2009-07-22 13:10:00,23.01,23.02,23.0,23.0,28100.0,16.971,16.9784,16.9636,16.9636,28100.0
2009-07-22 13:15:00,23.0,23.04,23.0,23.02,269500.0,16.9636,16.9931,16.9636,16.9784,269500.0
2009-07-22 13:20:00,23.02,23.03,22.96,22.96,53800.0,16.9784,16.9857,16.9341,16.9341,53800.0
2009-07-22 13:25:00,22.96,22.96,22.94,22.95,19300.0,16.9341,16.9341,16.9194,16.9267,19300.0
2009-07-22 13:30:00,22.95,22.96,22.92,22.93,42100.0,16.9267,16.9341,16.9046,16.912,42100.0
2009-07-22 13:35:00,22.94,22.97,22.94,22.96,8900.0,16.9194,16.9415,16.9194,16.9341,8900.0
2009-07-22 13:40:00,22.95,22.96,22.91,22.92,17900.0,16.9267,16.9341,16.8972,16.9046,17900.0
2009-07-22 13:45:00,22.92,22.95,22.91,22.95,481000.0,16.9046,16.9267,16.8972,16.9267,481000.0
2009-07-22 13:50:00,22.94,22.97,22.94,22.95,26800.0,16.9194,16.9415,16.9194,16.9267,26800.0
2009-07-22 13:55:00,22.95,22.99,22.95,22.99,179600.0,16.9267,16.9562,16.9267,16.9562,179600.0
2009-07-22 14:00:00,22.99,23.0,22.93,22.94,43800.0,16.9562,16.9636,16.912,16.9194,43800.0
2009-07-22 14:05:00,22.94,22.95,22.92,22.93,11100.0,16.9194,16.9267,16.9046,16.912,11100.0
2009-07-22 14:10:00,22.92,22.95,22.92,22.95,50800.0,16.9046,16.9267,16.9046,16.9267,50800.0
2009-07-22 14:15:00,22.95,22.96,22.93,22.95,85600.0,16.9267,16.9341,16.912,16.9267,85600.0
2009-07-22 14:20:00,22.94,22.94,22.92,22.94,41900.0,16.9194,16.9194,16.9046,16.9194,41900.0
2009-07-22 14:25:00,22.94,22.96,22.92,22.94,69800.0,16.9194,16.9341,16.9046,16.9194,69800.0
2009-07-22 14:30:00,22.95,22.97,22.93,22.97,195700.0,16.9267,16.9415,16.912,16.9415,195700.0
2009-07-22 14:35:00,22.97,22.97,22.95,22.97,11300.0,16.9415,16.9415,16.9267,16.9415,11300.0
2009-07-22 14:40:00,22.97,22.98,22.96,22.98,58700.0,16.9415,16.9489,16.9341,16.9489,58700.0
2009-07-22 14:45:00,22.97,22.97,22.93,22.94,19400.0,16.9415,16.9415,16.912,16.9194,19400.0
2009-07-22 14:50:00,22.94,22.97,22.94,22.94,18400.0,16.9194,16.9415,16.9194,16.9194,18400.0
2009-07-22 14:55:00,22.95,22.97,22.94,22.97,40400.0,16.9267,16.9415,16.9194,16.9415,40400.0
2009-07-22 15:00:00,22.97,22.99,22.97,22.97,29000.0,16.9415,16.9562,16.9415,16.9415,29000.0
2009-07-22 15:05:00,22.98,22.98,22.91,22.92,23300.0,16.9489,16.9489,16.8972,16.9046,23300.0
2009-07-22 15:10:00,22.92,22.92,22.88,22.89,33600.0,16.9046,16.9046,16.8751,16.8825,33600.0
2009-07-22 15:15:00,22.9,22.9,22.84,22.86,36700.0,16.8899,16.8899,16.8456,16.8604,36700.0
2009-07-22 15:20:00,22.86,22.88,22.84,22.85,38200.0,16.8604,16.8751,16.8456,16.853,38200.0
2009-07-22 15:25:00,22.85,22.88,22.83,22.87,48100.0,16.853,16.8751,16.8382,16.8677,48100.0
2009-07-22 15:30:00,22.86,22.89,22.86,22.87,51400.0,16.8604,16.8825,16.8604,16.8677,51400.0
2009-07-22 15:35:00,22.88,22.88,22.85,22.88,50000.0,16.8751,16.8751,16.853,16.8751,50000.0
2009-07-22 15:40:00,22.88,22.88,22.83,22.87,195500.0,16.8751,16.8751,16.8382,16.8677,195500.0
2009-07-22 15:45:00,22.88,22.92,22.85,22.85,163700.0,16.8751,16.9046,16.853,16.853,163700.0
2009-07-22 15:50:00,22.86,22.88,22.84,22.88,474800.0,16.8604,16.8751,16.8456,16.8751,474800.0
2009-07-22 15:55:00,22.87,22.9,22.87,22.89,153700.0,16.8677,16.8899,16.8677,16.8825,153700.0
2009-07-23 09:30:00,22.81,22.95,22.81,22.86,87300.0,16.8235,16.9267,16.8235,16.8604,87300.0
2009-07-23 09:35:00,22.86,22.86,22.8,22.84,165100.0,16.8604,16.8604,16.8161,16.8456,165100.0
2009-07-23 09:40:00,22.85,22.85,22.78,22.8,45300.0,16.853,16.853,16.8014,16.8161,45300.0
2009-07-23 09:45:00,22.8,22.87,22.8,22.85,100600.0,16.8161,16.8677,16.8161,16.853,100600.0
2009-07-23 09:50:00,22.85,22.85,22.82,22.83,112800.0,16.853,16.853,16.8309,16.8382,112800.0
2009-07-23 09:55:00,22.83,22.99,22.83,22.99,385000.0,16.8382,16.9562,16.8382,16.9562,385000.0
2009-07-23 10:00:00,22.97,23.01,22.92,22.97,984700.0,16.9415,16.971,16.9046,16.9415,984700.0
2009-07-23 10:05:00,22.97,23.08,22.96,23.07,510400.0,16.9415,17.0226,16.9341,17.0152,510400.0
2009-07-23 10:10:00,23.08,23.11,23.08,23.1,79400.0,17.0226,17.0447,17.0226,17.0374,79400.0
2009-07-23 10:15:00,23.1,23.18,23.09,23.16,165600.0,17.0374,17.0964,17.03,17.0816,165600.0
2009-07-23 10:20:00,23.17,23.2,23.16,23.19,213500.0,17.089,17.1111,17.0816,17.1037,213500.0
2009-07-23 10:25:00,23.18,23.2,23.17,23.18,54200.0,17.0964,17.1111,17.089,17.0964,54200.0
2009-07-23 10:30:00,23.18,23.27,23.18,23.25,117900.0,17.0964,17.1628,17.0964,17.148,117900.0
2009-07-23 10:35:00,23.25,23.33,23.24,23.32,172400.0,17.148,17.207,17.1406,17.1996,172400.0
2009-07-23 10:40:00,23.32,23.32,23.29,23.29,58700.0,17.1996,17.1996,17.1775,17.1775,58700.0
2009-07-23 10:45:00,23.3,23.3,23.25,23.25,134700.0,17.1849,17.1849,17.148,17.148,134700.0
2009-07-23 10:50:00,23.25,23.26,23.21,23.23,102400.0,17.148,17.1554,17.1185,17.1332,102400.0
2009-07-23 10:55:00,23.24,23.26,23.23,23.24,42000.0,17.1406,17.1554,17.1332,17.1406,42000.0
2009-07-23 11:00:00,23.25,23.33,23.24,23.33,121900.0,17.148,17.207,17.1406,17.207,121900.0
2009-07-23 11:05:00,23.33,23.34,23.3,23.31,46500.0,17.207,17.2144,17.1849,17.1923,46500.0
2009-07-23 11:10:00,23.3,23.36,23.3,23.35,80200.0,17.1849,17.2291,17.1849,17.2218,80200.0
2009-07-23 11:15:00,23.35,23.38,23.33,23.34,53500.0,17.2218,17.2439,17.207,17.2144,53500.0
2009-07-23 11:20:00,23.34,23.35,23.32,23.32,21800.0,17.2144,17.2218,17.1996,17.1996,21800.0
2009-07-23 11:25:00,23.32,23.34,23.32,23.34,53700.0,17.1996,17.2144,17.1996,17.2144,53700.0
2009-07-23 11:30:00,23.33,23.34,23.3,23.31,39400.0,17.207,17.2144,17.1849,17.1923,39400.0
2009-07-23 11:35:00,23.32,23.35,23.31,23.33,42700.0,17.1996,17.2218,17.1923,17.207,42700.0
2009-07-23 11:40:00,23.34,23.36,23.32,23.33,22500.0,17.2144,17.2291,17.1996,17.207,22500.0
2009-07-23 11:45:00,23.33,23.34,23.31,23.32,142500.0,17.207,17.2144,17.1923,17.1996,142500.0
2009-07-23 11:50:00,23.32,23.34,23.31,23.33,60600.0,17.1996,17.2144,17.1923,17.207,60600.0
2009-07-23 11:55:00,23.32,23.33,23.3,23.3,27800.0,17.1996,17.207,17.1849,17.1849,27800.0
2009-07-23 12:00:00,23.31,23.32,23.3,23.31,27400.0,17.1923,17.1996,17.1849,17.1923,27400.0
2009-07-23 12:05:00,23.3,23.33,23.3,23.33,42300.0,17.1849,17.207,17.1849,17.207,42300.0
2009-07-23 12:10:00,23.33,23.33,23.32,23.33,20800.0,17.207,17.207,17.1996,17.207,20800.0
2009-07-23 12:15:00,23.32,23.34,23.32,23.34,82700.0,17.1996,17.2144,17.1996,17.2144,82700.0
2009-07-23 12:20:00,23.35,23.35,23.32,23.34,99000.0,17.2218,17.2218,17.1996,17.2144,99000.0
2009-07-23 12:25:00,23.34,23.36,23.33,23.36,141900.0,17.2144,17.2291,17.207,17.2291,141900.0
2009-07-23 12:30:00,23.35,23.36,23.35,23.36,106400.0,17.2218,17.2291,17.2218,17.2291,106400.0
2009-07-23 12:35:00,23.36,23.36,23.34,23.34,22800.0,17.2291,17.2291,17.2144,17.2144,22800.0
2009-07-23 12:40:00,23.34,23.36,23.34,23.36,100600.0,17.2144,17.2291,17.2144,17.2291,100600.0
2009-07-23 12:45:00,23.35,23.39,23.35,23.39,173900.0,17.2218,17.2513,17.2218,17.2513,173900.0
2009-07-23 12:50:00,23.39,23.39,23.34,23.37,41000.0,17.2513,17.2513,17.2144,17.2365,41000.0
2009-07-23 12:55:00,23.37,23.39,23.37,23.39,33400.0,17.2365,17.2513,17.2365,17.2513,33400.0
2009-07-23 13:00:00,23.39,23.39,23.35,23.36,62800.0,17.2513,17.2513,17.2218,17.2291,62800.0
2009-07-23 13:05:00,23.35,23.36,23.34,23.34,45000.0,17.2218,17.2291,17.2144,17.2144,45000.0
2009-07-23 13:10:00,23.34,23.36,23.34,23.36,27100.0,17.2144,17.2291,17.2144,17.2291,27100.0
2009-07-23 13:15:00,23.35,23.37,23.35,23.36,32600.0,17.2218,17.2365,17.2218,17.2291,32600.0
2009-07-23 13:20:00,23.37,23.37,23.36,23.37,12700.0,17.2365,17.2365,17.2291,17.2365,12700.0
2009-07-23 13:25:00,23.37,23.41,23.37,23.39,820900.0,17.2365,17.266,17.2365,17.2513,820900.0
2009-07-23 13:30:00,23.39,23.39,23.37,23.38,642700.0,17.2513,17.2513,17.2365,17.2439,642700.0
2009-07-23 13:35:00,23.38,23.43,23.38,23.43,108700.0,17.2439,17.2808,17.2439,17.2808,108700.0
2009-07-23 13:40:00,23.43,23.44,23.4,23.4,38900.0,17.2808,17.2881,17.2586,17.2586,38900.0
2009-07-23 13:45:00,23.4,23.41,23.38,23.38,45800.0,17.2586,17.266,17.2439,17.2439,45800.0
2009-07-23 13:50:00,23.38,23.39,23.36,23.38,47400.0,17.2439,17.2513,17.2291,17.2439,47400.0
2009-07-23 13:55:00,23.38,23.39,23.35,23.35,38000.0,17.2439,17.2513,17.2218,17.2218,38000.0
2009-07-23 14:00:00,23.36,23.37,23.35,23.36,22700.0,17.2291,17.2365,17.2218,17.2291,22700.0
2009-07-23 14:05:00,23.37,23.37,23.35,23.35,258000.0,17.2365,17.2365,17.2218,17.2218,258000.0
2009-07-23 14:10:00,23.34,23.38,23.34,23.38,666800.0,17.2144,17.2439,17.2144,17.2439,666800.0
2009-07-23 14:15:00,23.39,23.39,23.38,23.39,42100.0,17.2513,17.2513,17.2439,17.2513,42100.0
2009-07-23 14:20:00,23.39,23.4,23.36,23.39,62800.0,17.2513,17.2586,17.2291,17.2513,62800.0
2009-07-23 14:25:00,23.39,23.43,23.39,23.4,33800.0,17.2513,17.2808,17.2513,17.2586,33800.0
2009-07-23 14:30:00,23.41,23.43,23.4,23.42,539000.0,17.266,17.2808,17.2586,17.2734,539000.0
2009-07-23 14:35:00,23.42,23.45,23.41,23.42,71400.0,17.2734,17.2955,17.266,17.2734,71400.0
2009-07-23 14:40:00,23.42,23.43,23.42,23.42,53900.0,17.2734,17.2808,17.2734,17.2734,53900.0
2009-07-23 14:45:00,23.43,23.45,23.42,23.45,99400.0,17.2808,17.2955,17.2734,17.2955,99400.0
2009-07-23 14:50:00,23.45,23.45,23.42,23.43,29700.0,17.2955,17.2955,17.2734,17.2808,29700.0
2009-07-23 14:55:00,23.43,23.45,23.42,23.45,47300.0,17.2808,17.2955,17.2734,17.2955,47300.0
2009-07-23 15:00:00,23.44,23.48,23.44,23.48,78400.0,17.2881,17.3176,17.2881,17.3176,78400.0
2009-07-23 15:05:00,23.47,23.48,23.46,23.47,43500.0,17.3103,17.3176,17.3029,17.3103,43500.0
2009-07-23 15:10:00,23.47,23.51,23.45,23.5,95500.0,17.3103,17.3398,17.2955,17.3324,95500.0
2009-07-23 15:15:00,23.5,23.51,23.47,23.49,99800.0,17.3324,17.3398,17.3103,17.325,99800.0
2009-07-23 15:20:00,23.49,23.5,23.47,23.48,189500.0,17.325,17.3324,17.3103,17.3176,189500.0
2009-07-23 15:25:00,23.48,23.5,23.47,23.49,152800.0,17.3176,17.3324,17.3103,17.325,152800.0
2009-07-23 15:30:00,23.48,23.48,23.45,23.46,122300.0,17.3176,17.3176,17.2955,17.3029,122300.0
2009-07-23 15:35:00,23.45,23.47,23.45,23.46,86900.0,17.2955,17.3103,17.2955,17.3029,86900.0
2009-07-23 15:40:00,23.47,23.5,23.46,23.5,171400.0,17.3103,17.3324,17.3029,17.3324,171400.0
2009-07-23 15:45:00,23.49,23.49,23.41,23.41,470700.0,17.325,17.325,17.266,17.266,470700.0
2009-07-23 15:50:00,23.41,23.42,23.38,23.4,295500.0,17.266,17.2734,17.2439,17.2586,295500.0
2009-07-23 15:55:00,23.4,23.42,23.39,23.4,487600.0,17.2586,17.2734,17.2513,17.2586,487600.0
2009-07-24 09:30:00,23.25,23.34,23.25,23.33,84200.0,17.148,17.2144,17.148,17.207,84200.0
2009-07-24 09:35:00,23.33,23.36,23.29,23.33,78800.0,17.207,17.2291,17.1775,17.207,78800.0
2009-07-24 09:40:00,23.33,23.44,23.33,23.4,87100.0,17.207,17.2881,17.207,17.2586,87100.0
2009-07-24 09:45:00,23.41,23.42,23.33,23.33,58100.0,17.266,17.2734,17.207,17.207,58100.0
2009-07-24 09:50:00,23.33,23.33,23.27,23.3,372200.0,17.207,17.207,17.1628,17.1849,372200.0
2009-07-24 09:55:00,23.31,23.31,23.2,23.21,167300.0,17.1923,17.1923,17.1111,17.1185,167300.0
2009-07-24 10:00:00,23.21,23.21,23.11,23.16,1062800.0,17.1185,17.1185,17.0447,17.0816,1062800.0
2009-07-24 10:05:00,23.16,23.22,23.13,23.13,79500.0,17.0816,17.1259,17.0595,17.0595,79500.0
2009-07-24 10:10:00,23.13,23.16,23.1,23.11,276900.0,17.0595,17.0816,17.0374,17.0447,276900.0
2009-07-24 10:15:00,23.1,23.16,23.09,23.14,135100.0,17.0374,17.0816,17.03,17.0669,135100.0
2009-07-24 10:20:00,23.15,23.15,23.09,23.13,94100.0,17.0742,17.0742,17.03,17.0595,94100.0
2009-07-24 10:25:00,23.13,23.17,23.11,23.17,63200.0,17.0595,17.089,17.0447,17.089,63200.0
2009-07-24 10:30:00,23.18,23.18,23.15,23.16,19500.0,17.0964,17.0964,17.0742,17.0816,19500.0
2009-07-24 10:35:00,23.16,23.17,23.09,23.1,65400.0,17.0816,17.089,17.03,17.0374,65400.0
2009-07-24 10:40:00,23.11,23.12,23.09,23.09,18400.0,17.0447,17.0521,17.03,17.03,18400.0
2009-07-24 10:45:00,23.08,23.12,23.07,23.11,53700.0,17.0226,17.0521,17.0152,17.0447,53700.0
2009-07-24 10:50:00,23.1,23.11,23.06,23.08,342000.0,17.0374,17.0447,17.0079,17.0226,342000.0
2009-07-24 10:55:00,23.07,23.15,23.05,23.07,264700.0,17.0152,17.0742,17.0005,17.0152,264700.0
2009-07-24 11:00:00,23.07,23.1,23.04,23.09,68600.0,17.0152,17.0374,16.9931,17.03,68600.0
2009-07-24 11:05:00,23.09,23.1,23.07,23.08,17600.0,17.03,17.0374,17.0152,17.0226,17600.0
2009-07-24 11:10:00,23.08,23.13,23.07,23.13,44800.0,17.0226,17.0595,17.0152,17.0595,44800.0
2009-07-24 11:15:00,23.13,23.16,23.12,23.16,59600.0,17.0595,17.0816,17.0521,17.0816,59600.0
2009-07-24 11:20:00,23.16,23.19,23.16,23.17,59000.0,17.0816,17.1037,17.0816,17.089,59000.0
2009-07-24 11:25:00,23.17,23.19,23.16,23.18,20800.0,17.089,17.1037,17.0816,17.0964,20800.0
2009-07-24 11:30:00,23.18,23.2,23.17,23.18,260200.0,17.0964,17.1111,17.089,17.0964,260200.0
2009-07-24 11:35:00,23.17,23.2,23.17,23.2,239800.0,17.089,17.1111,17.089,17.1111,239800.0
2009-07-24 11:40:00,23.19,23.19,23.18,23.19,53100.0,17.1037,17.1037,17.0964,17.1037,53100.0
2009-07-24 11:45:00,23.19,23.23,23.18,23.22,40500.0,17.1037,17.1332,17.0964,17.1259,40500.0
2009-07-24 11:50:00,23.22,23.23,23.21,23.21,25600.0,17.1259,17.1332,17.1185,17.1185,25600.0
2009-07-24 11:55:00,23.21,23.27,23.21,23.26,53500.0,17.1185,17.1628,17.1185,17.1554,53500.0
2009-07-24 12:00:00,23.26,23.26,23.24,23.24,18800.0,17.1554,17.1554,17.1406,17.1406,18800.0
2009-07-24 12:05:00,23.25,23.28,23.25,23.28,18900.0,17.148,17.1701,17.148,17.1701,18900.0
2009-07-24 12:10:00,23.28,23.28,23.26,23.27,16000.0,17.1701,17.1701,17.1554,17.1628,16000.0
2009-07-24 12:15:00,23.27,23.27,23.26,23.26,9100.0,17.1628,17.1628,17.1554,17.1554,9100.0
2009-07-24 12:20:00,23.25,23.27,23.25,23.26,15000.0,17.148,17.1628,17.148,17.1554,15000.0
2009-07-24 12:25:00,23.26,23.26,23.25,23.26,3900.0,17.1554,17.1554,17.148,17.1554,3900.0
2009-07-24 12:30:00,23.25,23.26,23.25,23.26,9900.0,17.148,17.1554,17.148,17.1554,9900.0
2009-07-24 12:35:00,23.25,23.26,23.25,23.25,5800.0,17.148,17.1554,17.148,17.148,5800.0
2009-07-24 12:40:00,23.26,23.28,23.26,23.28,157800.0,17.1554,17.1701,17.1554,17.1701,157800.0
2009-07-24 12:45:00,23.28,23.29,23.27,23.27,16800.0,17.1701,17.1775,17.1628,17.1628,16800.0
2009-07-24 12:50:00,23.27,23.28,23.25,23.26,38300.0,17.1628,17.1701,17.148,17.1554,38300.0
2009-07-24 12:55:00,23.26,23.26,23.22,23.24,29400.0,17.1554,17.1554,17.1259,17.1406,29400.0
2009-07-24 13:00:00,23.24,23.24,23.23,23.24,8600.0,17.1406,17.1406,17.1332,17.1406,8600.0
2009-07-24 13:05:00,23.23,23.24,23.23,23.24,15600.0,17.1332,17.1406,17.1332,17.1406,15600.0
2009-07-24 13:10:00,23.24,23.26,23.24,23.25,62300.0,17.1406,17.1554,17.1406,17.148,62300.0
2009-07-24 13:15:00,23.26,23.28,23.25,23.27,90400.0,17.1554,17.1701,17.148,17.1628,90400.0
2009-07-24 13:20:00,23.27,23.29,23.25,23.26,151100.0,17.1628,17.1775,17.148,17.1554,151100.0
2009-07-24 13:25:00,23.27,23.29,23.27,23.28,5600.0,17.1628,17.1775,17.1628,17.1701,5600.0
2009-07-24 13:30:00,23.29,23.36,23.28,23.34,255700.0,17.1775,17.2291,17.1701,17.2144,255700.0
2009-07-24 13:35:00,23.35,23.37,23.34,23.37,210400.0,17.2218,17.2365,17.2144,17.2365,210400.0
2009-07-24 13:40:00,23.38,23.38,23.33,23.33,17100.0,17.2439,17.2439,17.207,17.207,17100.0
2009-07-24 13:45:00,23.33,23.36,23.33,23.34,23300.0,17.207,17.2291,17.207,17.2144,23300.0
2009-07-24 13:50:00,23.34,23.35,23.32,23.33,16300.0,17.2144,17.2218,17.1996,17.207,16300.0
2009-07-24 13:55:00,23.33,23.33,23.32,23.33,8400.0,17.207,17.207,17.1996,17.207,8400.0
2009-07-24 14:00:00,23.33,23.36,23.33,23.35,51500.0,17.207,17.2291,17.207,17.2218,51500.0
2009-07-24 14:05:00,23.36,23.39,23.35,23.38,16100.0,17.2291,17.2513,17.2218,17.2439,16100.0
2009-07-24 14:10:00,23.38,23.38,23.37,23.38,2700.0,17.2439,17.2439,17.2365,17.2439,2700.0
2009-07-24 14:15:00,23.38,23.39,23.36,23.36,20100.0,17.2439,17.2513,17.2291,17.2291,20100.0
2009-07-24 14:20:00,23.35,23.35,23.33,23.34,15300.0,17.2218,17.2218,17.207,17.2144,15300.0
2009-07-24 14:25:00,23.33,23.35,23.33,23.33,11500.0,17.207,17.2218,17.207,17.207,11500.0
2009-07-24 14:30:00,23.33,23.36,23.33,23.34,25400.0,17.207,17.2291,17.207,17.2144,25400.0
2009-07-24 14:35:00,23.34,23.35,23.31,23.32,110800.0,17.2144,17.2218,17.1923,17.1996,110800.0
2009-07-24 14:40:00,23.31,23.33,23.31,23.33,35100.0,17.1923,17.207,17.1923,17.207,35100.0
2009-07-24 14:45:00,23.33,23.36,23.33,23.35,21100.0,17.207,17.2291,17.207,17.2218,21100.0
2009-07-24 14:50:00,23.34,23.34,23.31,23.31,54000.0,17.2144,17.2144,17.1923,17.1923,54000.0
2009-07-24 14:55:00,23.32,23.34,23.31,23.34,20300.0,17.1996,17.2144,17.1923,17.2144,20300.0
2009-07-24 15:00:00,23.34,23.36,23.33,23.35,55400.0,17.2144,17.2291,17.207,17.2218,55400.0
2009-07-24 15:05:00,23.35,23.35,23.33,23.33,58800.0,17.2218,17.2218,17.207,17.207,58800.0
2009-07-24 15:10:00,23.33,23.35,23.33,23.34,23900.0,17.207,17.2218,17.207,17.2144,23900.0
2009-07-24 15:15:00,23.34,23.35,23.32,23.32,25600.0,17.2144,17.2218,17.1996,17.1996,25600.0
2009-07-24 15:20:00,23.32,23.35,23.31,23.33,64800.0,17.1996,17.2218,17.1923,17.207,64800.0
2009-07-24 15:25:00,23.34,23.38,23.34,23.37,33800.0,17.2144,17.2439,17.2144,17.2365,33800.0
2009-07-24 15:30:00,23.36,23.36,23.32,23.33,53100.0,17.2291,17.2291,17.1996,17.207,53100.0
2009-07-24 15:35:00,23.33,23.36,23.32,23.34,60900.0,17.207,17.2291,17.1996,17.2144,60900.0
2009-07-24 15:40:00,23.34,23.35,23.33,23.35,79900.0,17.2144,17.2218,17.207,17.2218,79900.0
2009-07-24 15:45:00,23.35,23.39,23.35,23.39,214800.0,17.2218,17.2513,17.2218,17.2513,214800.0
2009-07-24 15:50:00,23.39,23.41,23.38,23.4,156900.0,17.2513,17.266,17.2439,17.2586,156900.0
2009-07-24 15:55:00,23.4,23.43,23.39,23.41,159000.0,17.2586,17.2808,17.2513,17.266,159000.0
2009-07-27 11:15:00,23.34,23.34,23.33,23.34,17800.0,17.2144,17.2144,17.207,17.2144,17800.0
2009-07-27 11:20:00,23.34,23.4,23.33,23.38,68100.0,17.2144,17.2586,17.207,17.2439,68100.0
2009-07-27 11:25:00,23.38,23.39,23.36,23.38,68000.0,17.2439,17.2513,17.2291,17.2439,68000.0
2009-07-27 11:30:00,23.37,23.43,23.37,23.42,226900.0,17.2365,17.2808,17.2365,17.2734,226900.0
2009-07-27 11:35:00,23.42,23.42,23.39,23.4,87200.0,17.2734,17.2734,17.2513,17.2586,87200.0
2009-07-27 11:40:00,23.4,23.41,23.4,23.4,62500.0,17.2586,17.266,17.2586,17.2586,62500.0
2009-07-27 11:45:00,23.4,23.42,23.4,23.4,37400.0,17.2586,17.2734,17.2586,17.2586,37400.0
2009-07-27 11:50:00,23.4,23.41,23.39,23.39,29800.0,17.2586,17.266,17.2513,17.2513,29800.0
2009-07-27 11:55:00,23.39,23.4,23.36,23.36,52800.0,17.2513,17.2586,17.2291,17.2291,52800.0
2009-07-27 12:00:00,23.36,23.37,23.34,23.35,44100.0,17.2291,17.2365,17.2144,17.2218,44100.0
2009-07-27 12:05:00,23.36,23.36,23.32,23.34,52000.0,17.2291,17.2291,17.1996,17.2144,52000.0
2009-07-27 12:10:00,23.33,23.34,23.33,23.34,17400.0,17.207,17.2144,17.207,17.2144,17400.0
2009-07-27 12:15:00,23.34,23.39,23.34,23.39,38700.0,17.2144,17.2513,17.2144,17.2513,38700.0
2009-07-27 12:20:00,23.39,23.39,23.37,23.39,66000.0,17.2513,17.2513,17.2365,17.2513,66000.0
2009-07-27 12:25:00,23.39,23.39,23.38,23.39,18800.0,17.2513,17.2513,17.2439,17.2513,18800.0
2009-07-27 12:30:00,23.39,23.39,23.36,23.36,14200.0,17.2513,17.2513,17.2291,17.2291,14200.0
2009-07-27 12:35:00,23.36,23.39,23.36,23.38,17000.0,17.2291,17.2513,17.2291,17.2439,17000.0
2009-07-27 12:40:00,23.39,23.4,23.37,23.37,13600.0,17.2513,17.2586,17.2365,17.2365,13600.0
2009-07-27 12:45:00,23.37,23.37,23.34,23.36,27200.0,17.2365,17.2365,17.2144,17.2291,27200.0
2009-07-27 12:50:00,23.36,23.41,23.36,23.36,34900.0,17.2291,17.266,17.2291,17.2291,34900.0
2009-07-27 12:55:00,23.36,23.39,23.35,23.38,33900.0,17.2291,17.2513,17.2218,17.2439,33900.0
2009-07-27 13:00:00,23.38,23.4,23.37,23.4,30000.0,17.2439,17.2586,17.2365,17.2586,30000.0
2009-07-27 13:05:00,23.41,23.41,23.4,23.4,6300.0,17.266,17.266,17.2586,17.2586,6300.0
2009-07-27 13:10:00,23.4,23.41,23.37,23.39,32600.0,17.2586,17.266,17.2365,17.2513,32600.0
2009-07-27 13:15:00,23.39,23.41,23.38,23.39,34600.0,17.2513,17.266,17.2439,17.2513,34600.0
2009-07-27 13:20:00,23.39,23.39,23.36,23.36,279900.0,17.2513,17.2513,17.2291,17.2291,279900.0
2009-07-27 13:25:00,23.37,23.37,23.34,23.34,243200.0,17.2365,17.2365,17.2144,17.2144,243200.0
2009-07-27 13:30:00,23.34,23.36,23.33,23.35,21100.0,17.2144,17.2291,17.207,17.2218,21100.0
2009-07-27 13:35:00,23.36,23.37,23.35,23.36,8300.0,17.2291,17.2365,17.2218,17.2291,8300.0
2009-07-27 13:40:00,23.36,23.39,23.35,23.36,254900.0,17.2291,17.2513,17.2218,17.2291,254900.0
2009-07-27 13:45:00,23.37,23.38,23.36,23.38,665900.0,17.2365,17.2439,17.2291,17.2439,665900.0
2009-07-27 13:50:00,23.38,23.4,23.38,23.39,28100.0,17.2439,17.2586,17.2439,17.2513,28100.0
2009-07-27 13:55:00,23.39,23.43,23.39,23.43,73000.0,17.2513,17.2808,17.2513,17.2808,73000.0
2009-07-27 14:00:00,23.43,23.44,23.41,23.41,15800.0,17.2808,17.2881,17.266,17.266,15800.0
2009-07-27 14:05:00,23.4,23.44,23.4,23.43,11600.0,17.2586,17.2881,17.2586,17.2808,11600.0
2009-07-27 14:10:00,23.44,23.45,23.43,23.44,19300.0,17.2881,17.2955,17.2808,17.2881,19300.0
2009-07-27 14:15:00,23.44,23.47,23.44,23.46,88100.0,17.2881,17.3103,17.2881,17.3029,88100.0
2009-07-27 14:20:00,23.47,23.48,23.46,23.46,16500.0,17.3103,17.3176,17.3029,17.3029,16500.0
2009-07-27 14:25:00,23.46,23.46,23.44,23.45,63700.0,17.3029,17.3029,17.2881,17.2955,63700.0
2009-07-27 14:30:00,23.46,23.46,23.45,23.46,8100.0,17.3029,17.3029,17.2955,17.3029,8100.0
2009-07-27 14:35:00,23.46,23.49,23.46,23.49,121200.0,17.3029,17.325,17.3029,17.325,121200.0
2009-07-27 14:40:00,23.49,23.51,23.47,23.51,108600.0,17.325,17.3398,17.3103,17.3398,108600.0
2009-07-27 14:45:00,23.52,23.54,23.51,23.52,168900.0,17.3471,17.3619,17.3398,17.3471,168900.0
2009-07-27 14:50:00,23.51,23.52,23.5,23.51,22500.0,17.3398,17.3471,17.3324,17.3398,22500.0
2009-07-27 14:55:00,23.51,23.53,23.51,23.52,24700.0,17.3398,17.3545,17.3398,17.3471,24700.0
2009-07-27 15:00:00,23.53,23.54,23.51,23.51,51800.0,17.3545,17.3619,17.3398,17.3398,51800.0
2009-07-27 15:05:00,23.51,23.52,23.51,23.52,21900.0,17.3398,17.3471,17.3398,17.3471,21900.0
2009-07-27 15:10:00,23.52,23.54,23.51,23.54,11700.0,17.3471,17.3619,17.3398,17.3619,11700.0
2009-07-27 15:15:00,23.54,23.54,23.5,23.5,41900.0,17.3619,17.3619,17.3324,17.3324,41900.0
2009-07-27 15:20:00,23.49,23.51,23.48,23.48,38400.0,17.325,17.3398,17.3176,17.3176,38400.0
2009-07-27 15:25:00,23.47,23.53,23.47,23.51,76000.0,17.3103,17.3545,17.3103,17.3398,76000.0
2009-07-27 15:30:00,23.51,23.51,23.49,23.49,49900.0,17.3398,17.3398,17.325,17.325,49900.0
2009-07-27 15:35:00,23.49,23.5,23.47,23.5,85100.0,17.325,17.3324,17.3103,17.3324,85100.0
2009-07-27 15:40:00,23.5,23.52,23.49,23.51,48300.0,17.3324,17.3471,17.325,17.3398,48300.0
2009-07-27 15:45:00,23.51,23.51,23.48,23.49,285000.0,17.3398,17.3398,17.3176,17.325,285000.0
2009-07-27 15:50:00,23.49,23.53,23.48,23.52,239400.0,17.325,17.3545,17.3176,17.3471,239400.0
2009-07-27 15:55:00,23.52,23.58,23.51,23.56,222100.0,17.3471,17.3914,17.3398,17.3766,222100.0
2009-07-28 09:30:00,23.44,23.44,23.3,23.39,198600.0,17.2881,17.2881,17.1849,17.2513,198600.0
2009-07-28 09:35:00,23.39,23.52,23.38,23.51,62400.0,17.2513,17.3471,17.2439,17.3398,62400.0
2009-07-28 09:40:00,23.53,23.57,23.52,23.54,58800.0,17.3545,17.384,17.3471,17.3619,58800.0
2009-07-28 09:45:00,23.55,23.6,23.55,23.6,176300.0,17.3693,17.4061,17.3693,17.4061,176300.0
2009-07-28 09:50:00,23.6,23.65,23.58,23.61,76400.0,17.4061,17.443,17.3914,17.4135,76400.0
2009-07-28 09:55:00,23.62,23.69,23.61,23.67,153400.0,17.4209,17.4725,17.4135,17.4578,153400.0
2009-07-28 10:00:00,23.67,23.67,23.52,23.54,284500.0,17.4578,17.4578,17.3471,17.3619,284500.0
2009-07-28 10:05:00,23.54,23.59,23.54,23.56,54300.0,17.3619,17.3988,17.3619,17.3766,54300.0
2009-07-28 10:10:00,23.57,23.61,23.45,23.48,547600.0,17.384,17.4135,17.2955,17.3176,547600.0
2009-07-28 10:15:00,23.47,23.47,23.42,23.45,350100.0,17.3103,17.3103,17.2734,17.2955,350100.0
2009-07-28 10:20:00,23.44,23.47,23.42,23.47,170800.0,17.2881,17.3103,17.2734,17.3103,170800.0
2009-07-28 10:25:00,23.47,23.52,23.46,23.51,41100.0,17.3103,17.3471,17.3029,17.3398,41100.0
2009-07-28 10:30:00,23.51,23.54,23.45,23.5,461600.0,17.3398,17.3619,17.2955,17.3324,461600.0
2009-07-28 10:35:00,23.5,23.5,23.47,23.48,21600.0,17.3324,17.3324,17.3103,17.3176,21600.0
2009-07-28 10:40:00,23.49,23.5,23.46,23.5,46800.0,17.325,17.3324,17.3029,17.3324,46800.0
2009-07-28 10:45:00,23.5,23.54,23.48,23.52,59100.0,17.3324,17.3619,17.3176,17.3471,59100.0
2009-07-28 10:50:00,23.53,23.53,23.51,23.52,42000.0,17.3545,17.3545,17.3398,17.3471,42000.0
2009-07-28 10:55:00,23.52,23.54,23.51,23.53,30300.0,17.3471,17.3619,17.3398,17.3545,30300.0
2009-07-28 11:00:00,23.53,23.53,23.46,23.46,45600.0,17.3545,17.3545,17.3029,17.3029,45600.0
2009-07-28 11:05:00,23.46,23.48,23.41,23.42,88800.0,17.3029,17.3176,17.266,17.2734,88800.0
2009-07-28 11:10:00,23.42,23.42,23.38,23.39,26600.0,17.2734,17.2734,17.2439,17.2513,26600.0
2009-07-28 11:15:00,23.38,23.39,23.37,23.39,76400.0,17.2439,17.2513,17.2365,17.2513,76400.0
2009-07-28 11:20:00,23.38,23.38,23.36,23.37,26300.0,17.2439,17.2439,17.2291,17.2365,26300.0
2009-07-28 11:25:00,23.37,23.38,23.32,23.33,83400.0,17.2365,17.2439,17.1996,17.207,83400.0
2009-07-28 11:30:00,23.33,23.33,23.29,23.29,75700.0,17.207,17.207,17.1775,17.1775,75700.0
2009-07-28 11:35:00,23.29,23.29,23.24,23.25,113200.0,17.1775,17.1775,17.1406,17.148,113200.0
2009-07-28 11:40:00,23.25,23.28,23.25,23.27,21600.0,17.148,17.1701,17.148,17.1628,21600.0
2009-07-28 11:45:00,23.27,23.31,23.26,23.3,66900.0,17.1628,17.1923,17.1554,17.1849,66900.0
2009-07-28 11:50:00,23.29,23.31,23.29,23.31,43000.0,17.1775,17.1923,17.1775,17.1923,43000.0
2009-07-28 11:55:00,23.3,23.32,23.27,23.3,57700.0,17.1849,17.1996,17.1628,17.1849,57700.0
2009-07-28 12:00:00,23.3,23.3,23.27,23.27,7800.0,17.1849,17.1849,17.1628,17.1628,7800.0
2009-07-28 12:05:00,23.27,23.29,23.26,23.29,10600.0,17.1628,17.1775,17.1554,17.1775,10600.0
2009-07-28 12:10:00,23.3,23.32,23.3,23.32,26400.0,17.1849,17.1996,17.1849,17.1996,26400.0
2009-07-28 12:15:00,23.32,23.33,23.31,23.31,17900.0,17.1996,17.207,17.1923,17.1923,17900.0
2009-07-28 12:20:00,23.32,23.32,23.3,23.31,54300.0,17.1996,17.1996,17.1849,17.1923,54300.0
2009-07-28 12:25:00,23.3,23.31,23.3,23.3,9200.0,17.1849,17.1923,17.1849,17.1849,9200.0
2009-07-28 12:30:00,23.29,23.31,23.29,23.31,10900.0,17.1775,17.1923,17.1775,17.1923,10900.0
2009-07-28 12:35:00,23.31,23.33,23.31,23.32,8100.0,17.1923,17.207,17.1923,17.1996,8100.0
2009-07-28 12:40:00,23.31,23.32,23.3,23.3,11300.0,17.1923,17.1996,17.1849,17.1849,11300.0
2009-07-28 12:45:00,23.3,23.31,23.3,23.3,25700.0,17.1849,17.1923,17.1849,17.1849,25700.0
2009-07-28 12:50:00,23.29,23.3,23.29,23.29,22000.0,17.1775,17.1849,17.1775,17.1775,22000.0
2009-07-28 12:55:00,23.3,23.3,23.27,23.3,99900.0,17.1849,17.1849,17.1628,17.1849,99900.0
2009-07-28 13:00:00,23.3,23.3,23.27,23.27,22400.0,17.1849,17.1849,17.1628,17.1628,22400.0
2009-07-28 13:05:00,23.26,23.3,23.26,23.3,12200.0,17.1554,17.1849,17.1554,17.1849,12200.0
2009-07-28 13:10:00,23.3,23.36,23.3,23.35,31600.0,17.1849,17.2291,17.1849,17.2218,31600.0
2009-07-28 13:15:00,23.35,23.36,23.33,23.33,13700.0,17.2218,17.2291,17.207,17.207,13700.0
2009-07-28 13:20:00,23.34,23.38,23.34,23.38,12300.0,17.2144,17.2439,17.2144,17.2439,12300.0
2009-07-28 13:25:00,23.38,23.38,23.36,23.37,12200.0,17.2439,17.2439,17.2291,17.2365,12200.0
2009-07-28 13:30:00,23.37,23.39,23.36,23.36,10200.0,17.2365,17.2513,17.2291,17.2291,10200.0
2009-07-28 13:35:00,23.36,23.38,23.36,23.38,28100.0,17.2291,17.2439,17.2291,17.2439,28100.0
2009-07-28 13:40:00,23.38,23.38,23.37,23.38,11500.0,17.2439,17.2439,17.2365,17.2439,11500.0
2009-07-28 13:45:00,23.37,23.38,23.37,23.38,12500.0,17.2365,17.2439,17.2365,17.2439,12500.0
2009-07-28 13:50:00,23.38,23.43,23.38,23.43,18100.0,17.2439,17.2808,17.2439,17.2808,18100.0
2009-07-28 13:55:00,23.43,23.47,23.43,23.45,42000.0,17.2808,17.3103,17.2808,17.2955,42000.0
2009-07-28 14:00:00,23.45,23.45,23.42,23.44,22700.0,17.2955,17.2955,17.2734,17.2881,22700.0
2009-07-28 14:05:00,23.45,23.47,23.43,23.47,25500.0,17.2955,17.3103,17.2808,17.3103,25500.0
2009-07-28 14:10:00,23.48,23.49,23.45,23.47,120300.0,17.3176,17.325,17.2955,17.3103,120300.0
2009-07-28 14:15:00,23.45,23.47,23.45,23.46,12300.0,17.2955,17.3103,17.2955,17.3029,12300.0
2009-07-28 14:20:00,23.46,23.5,23.46,23.47,28500.0,17.3029,17.3324,17.3029,17.3103,28500.0
2009-07-28 14:25:00,23.48,23.49,23.47,23.48,13000.0,17.3176,17.325,17.3103,17.3176,13000.0
2009-07-28 14:30:00,23.48,23.57,23.48,23.54,52500.0,17.3176,17.384,17.3176,17.3619,52500.0
2009-07-28 14:35:00,23.55,23.56,23.5,23.52,98900.0,17.3693,17.3766,17.3324,17.3471,98900.0
2009-07-28 14:40:00,23.52,23.55,23.47,23.49,67900.0,17.3471,17.3693,17.3103,17.325,67900.0
2009-07-28 14:45:00,23.47,23.49,23.47,23.48,34100.0,17.3103,17.325,17.3103,17.3176,34100.0
2009-07-28 14:50:00,23.48,23.48,23.44,23.44,120900.0,17.3176,17.3176,17.2881,17.2881,120900.0
2009-07-28 14:55:00,23.43,23.44,23.42,23.42,67200.0,17.2808,17.2881,17.2734,17.2734,67200.0
2009-07-28 15:00:00,23.42,23.43,23.4,23.42,49300.0,17.2734,17.2808,17.2586,17.2734,49300.0
2009-07-28 15:05:00,23.44,23.45,23.42,23.43,37600.0,17.2881,17.2955,17.2734,17.2808,37600.0
2009-07-28 15:10:00,23.42,23.46,23.42,23.46,155600.0,17.2734,17.3029,17.2734,17.3029,155600.0
2009-07-28 15:15:00,23.46,23.47,23.41,23.41,126000.0,17.3029,17.3103,17.266,17.266,126000.0
2009-07-28 15:20:00,23.4,23.42,23.38,23.41,123200.0,17.2586,17.2734,17.2439,17.266,123200.0
2009-07-28 15:25:00,23.4,23.43,23.4,23.43,97500.0,17.2586,17.2808,17.2586,17.2808,97500.0
2009-07-28 15:30:00,23.43,23.45,23.41,23.45,172600.0,17.2808,17.2955,17.266,17.2955,172600.0
2009-07-28 15:35:00,23.45,23.45,23.41,23.41,154000.0,17.2955,17.2955,17.266,17.266,154000.0
2009-07-28 15:40:00,23.42,23.5,23.42,23.49,164600.0,17.2734,17.3324,17.2734,17.325,164600.0
2009-07-28 15:45:00,23.49,23.53,23.49,23.5,79000.0,17.325,17.3545,17.325,17.3324,79000.0
2009-07-28 15:50:00,23.51,23.52,23.48,23.49,120800.0,17.3398,17.3471,17.3176,17.325,120800.0
2009-07-28 15:55:00,23.48,23.52,23.48,23.52,197700.0,17.3176,17.3471,17.3176,17.3471,197700.0
2009-07-29 09:30:00,23.34,23.35,23.21,23.21,212000.0,17.2144,17.2218,17.1185,17.1185,212000.0
2009-07-29 09:35:00,23.21,23.21,23.09,23.11,312500.0,17.1185,17.1185,17.03,17.0447,312500.0
2009-07-29 09:40:00,23.11,23.17,23.09,23.17,182400.0,17.0447,17.089,17.03,17.089,182400.0
2009-07-29 09:45:00,23.17,23.26,23.17,23.24,235500.0,17.089,17.1554,17.089,17.1406,235500.0
2009-07-29 09:50:00,23.25,23.26,23.19,23.22,172500.0,17.148,17.1554,17.1037,17.1259,172500.0
2009-07-29 09:55:00,23.22,23.34,23.2,23.33,231800.0,17.1259,17.2144,17.1111,17.207,231800.0
2009-07-29 10:00:00,23.33,23.35,23.31,23.35,115600.0,17.207,17.2218,17.1923,17.2218,115600.0
2009-07-29 10:05:00,23.36,23.42,23.36,23.38,112000.0,17.2291,17.2734,17.2291,17.2439,112000.0
2009-07-29 10:10:00,23.38,23.39,23.34,23.38,399600.0,17.2439,17.2513,17.2144,17.2439,399600.0
2009-07-29 10:15:00,23.39,23.4,23.33,23.34,501800.0,17.2513,17.2586,17.207,17.2144,501800.0
2009-07-29 10:20:00,23.34,23.35,23.31,23.33,70600.0,17.2144,17.2218,17.1923,17.207,70600.0
2009-07-29 10:25:00,23.32,23.36,23.31,23.36,34400.0,17.1996,17.2291,17.1923,17.2291,34400.0
2009-07-29 10:30:00,23.35,23.35,23.27,23.3,63600.0,17.2218,17.2218,17.1628,17.1849,63600.0
2009-07-29 10:35:00,23.3,23.34,23.27,23.28,326200.0,17.1849,17.2144,17.1628,17.1701,326200.0
2009-07-29 10:40:00,23.28,23.33,23.27,23.3,47800.0,17.1701,17.207,17.1628,17.1849,47800.0
2009-07-29 10:45:00,23.28,23.32,23.26,23.31,172100.0,17.1701,17.1996,17.1554,17.1923,172100.0
2009-07-29 10:50:00,23.31,23.36,23.31,23.36,58400.0,17.1923,17.2291,17.1923,17.2291,58400.0
2009-07-29 10:55:00,23.35,23.35,23.3,23.32,25600.0,17.2218,17.2218,17.1849,17.1996,25600.0
2009-07-29 11:00:00,23.32,23.34,23.28,23.28,260300.0,17.1996,17.2144,17.1701,17.1701,260300.0
2009-07-29 11:05:00,23.28,23.34,23.28,23.34,59300.0,17.1701,17.2144,17.1701,17.2144,59300.0
2009-07-29 11:10:00,23.34,23.36,23.33,23.33,16900.0,17.2144,17.2291,17.207,17.207,16900.0
2009-07-29 11:15:00,23.33,23.33,23.29,23.29,103900.0,17.207,17.207,17.1775,17.1775,103900.0
2009-07-29 11:20:00,23.3,23.32,23.26,23.26,100000.0,17.1849,17.1996,17.1554,17.1554,100000.0
2009-07-29 11:25:00,23.26,23.28,23.25,23.26,149600.0,17.1554,17.1701,17.148,17.1554,149600.0
2009-07-29 11:30:00,23.26,23.28,23.24,23.27,81600.0,17.1554,17.1701,17.1406,17.1628,81600.0
2009-07-29 11:35:00,23.28,23.28,23.25,23.25,40900.0,17.1701,17.1701,17.148,17.148,40900.0
2009-07-29 11:40:00,23.25,23.26,23.21,23.25,73100.0,17.148,17.1554,17.1185,17.148,73100.0
2009-07-29 11:45:00,23.25,23.29,23.25,23.28,77100.0,17.148,17.1775,17.148,17.1701,77100.0
2009-07-29 11:50:00,23.28,23.3,23.28,23.29,35000.0,17.1701,17.1849,17.1701,17.1775,35000.0
2009-07-29 11:55:00,23.28,23.32,23.28,23.31,35200.0,17.1701,17.1996,17.1701,17.1923,35200.0
2009-07-29 12:00:00,23.33,23.35,23.33,23.34,33200.0,17.207,17.2218,17.207,17.2144,33200.0
2009-07-29 12:05:00,23.34,23.34,23.32,23.33,13100.0,17.2144,17.2144,17.1996,17.207,13100.0
2009-07-29 12:10:00,23.32,23.33,23.32,23.32,61200.0,17.1996,17.207,17.1996,17.1996,61200.0
2009-07-29 12:15:00,23.32,23.34,23.31,23.33,56600.0,17.1996,17.2144,17.1923,17.207,56600.0
2009-07-29 12:20:00,23.33,23.34,23.32,23.33,32000.0,17.207,17.2144,17.1996,17.207,32000.0
2009-07-29 12:25:00,23.33,23.35,23.33,23.35,49700.0,17.207,17.2218,17.207,17.2218,49700.0
2009-07-29 12:30:00,23.34,23.34,23.32,23.33,130500.0,17.2144,17.2144,17.1996,17.207,130500.0
2009-07-29 12:35:00,23.34,23.38,23.33,23.38,92900.0,17.2144,17.2439,17.207,17.2439,92900.0
2009-07-29 12:40:00,23.38,23.4,23.37,23.4,280500.0,17.2439,17.2586,17.2365,17.2586,280500.0
2009-07-29 12:45:00,23.4,23.4,23.38,23.4,25300.0,17.2586,17.2586,17.2439,17.2586,25300.0
2009-07-29 12:50:00,23.39,23.41,23.38,23.38,56500.0,17.2513,17.266,17.2439,17.2439,56500.0
2009-07-29 12:55:00,23.38,23.39,23.36,23.36,490600.0,17.2439,17.2513,17.2291,17.2291,490600.0
2009-07-29 13:00:00,23.36,23.36,23.28,23.3,64900.0,17.2291,17.2291,17.1701,17.1849,64900.0
2009-07-29 13:05:00,23.3,23.34,23.3,23.3,41800.0,17.1849,17.2144,17.1849,17.1849,41800.0
2009-07-29 13:10:00,23.3,23.33,23.27,23.32,32400.0,17.1849,17.207,17.1628,17.1996,32400.0
2009-07-29 13:15:00,23.3,23.34,23.3,23.34,18200.0,17.1849,17.2144,17.1849,17.2144,18200.0
2009-07-29 13:20:00,23.33,23.33,23.3,23.3,40200.0,17.207,17.207,17.1849,17.1849,40200.0
2009-07-29 13:25:00,23.3,23.3,23.24,23.26,323500.0,17.1849,17.1849,17.1406,17.1554,323500.0
2009-07-29 13:30:00,23.25,23.26,23.24,23.25,67000.0,17.148,17.1554,17.1406,17.148,67000.0
2009-07-29 13:35:00,23.24,23.26,23.24,23.26,281300.0,17.1406,17.1554,17.1406,17.1554,281300.0
2009-07-29 13:40:00,23.26,23.28,23.25,23.26,62300.0,17.1554,17.1701,17.148,17.1554,62300.0
2009-07-29 13:45:00,23.26,23.28,23.25,23.26,77900.0,17.1554,17.1701,17.148,17.1554,77900.0
2009-07-29 13:50:00,23.27,23.28,23.25,23.26,96300.0,17.1628,17.1701,17.148,17.1554,96300.0
2009-07-29 13:55:00,23.26,23.28,23.24,23.28,127800.0,17.1554,17.1701,17.1406,17.1701,127800.0
2009-07-29 14:00:00,23.28,23.29,23.24,23.25,122100.0,17.1701,17.1775,17.1406,17.148,122100.0
2009-07-29 14:05:00,23.26,23.26,23.22,23.24,97200.0,17.1554,17.1554,17.1259,17.1406,97200.0
2009-07-29 14:10:00,23.23,23.26,23.22,23.24,86500.0,17.1332,17.1554,17.1259,17.1406,86500.0
2009-07-29 14:15:00,23.24,23.27,23.23,23.25,332800.0,17.1406,17.1628,17.1332,17.148,332800.0
2009-07-29 14:20:00,23.25,23.26,23.24,23.25,142500.0,17.148,17.1554,17.1406,17.148,142500.0
2009-07-29 14:25:00,23.25,23.31,23.25,23.3,224900.0,17.148,17.1923,17.148,17.1849,224900.0
2009-07-29 14:30:00,23.31,23.31,23.3,23.3,103000.0,17.1923,17.1923,17.1849,17.1849,103000.0
2009-07-29 14:35:00,23.3,23.3,23.25,23.26,228500.0,17.1849,17.1849,17.148,17.1554,228500.0
2009-07-29 14:40:00,23.26,23.27,23.23,23.24,301400.0,17.1554,17.1628,17.1332,17.1406,301400.0
2009-07-29 14:45:00,23.24,23.25,23.23,23.23,87500.0,17.1406,17.148,17.1332,17.1332,87500.0
2009-07-29 14:50:00,23.24,23.25,23.22,23.24,109300.0,17.1406,17.148,17.1259,17.1406,109300.0
2009-07-29 14:55:00,23.24,23.24,23.2,23.21,85900.0,17.1406,17.1406,17.1111,17.1185,85900.0
2009-07-29 15:00:00,23.21,23.25,23.21,23.25,74500.0,17.1185,17.148,17.1185,17.148,74500.0
2009-07-29 15:05:00,23.25,23.26,23.24,23.25,80700.0,17.148,17.1554,17.1406,17.148,80700.0
2009-07-29 15:10:00,23.25,23.28,23.25,23.27,118700.0,17.148,17.1701,17.148,17.1628,118700.0
2009-07-29 15:15:00,23.26,23.27,23.24,23.25,112500.0,17.1554,17.1628,17.1406,17.148,112500.0
2009-07-29 15:20:00,23.26,23.3,23.25,23.28,110700.0,17.1554,17.1849,17.148,17.1701,110700.0
2009-07-29 15:25:00,23.28,23.3,23.27,23.28,125300.0,17.1701,17.1849,17.1628,17.1701,125300.0
2009-07-29 15:30:00,23.29,23.3,23.27,23.29,132200.0,17.1775,17.1849,17.1628,17.1775,132200.0
2009-07-29 15:35:00,23.29,23.36,23.29,23.36,325000.0,17.1775,17.2291,17.1775,17.2291,325000.0
2009-07-29 15:40:00,23.35,23.38,23.33,23.35,411600.0,17.2218,17.2439,17.207,17.2218,411600.0
2009-07-29 15:45:00,23.35,23.41,23.35,23.38,290400.0,17.2218,17.266,17.2218,17.2439,290400.0
2009-07-29 15:50:00,23.38,23.39,23.34,23.35,272400.0,17.2439,17.2513,17.2144,17.2218,272400.0
2009-07-29 15:55:00,23.35,23.38,23.34,23.37,417000.0,17.2218,17.2439,17.2144,17.2365,417000.0
2009-07-30 09:30:00,23.8,23.9,23.79,23.9,1252200.0,17.5537,17.6274,17.5463,17.6274,1252200.0
2009-07-30 09:35:00,23.9,23.94,23.88,23.88,562400.0,17.6274,17.6569,17.6127,17.6127,562400.0
2009-07-30 09:40:00,23.87,23.9,23.84,23.87,235600.0,17.6053,17.6274,17.5832,17.6053,235600.0
2009-07-30 09:45:00,23.88,23.88,23.78,23.79,88100.0,17.6127,17.6127,17.5389,17.5463,88100.0
2009-07-30 09:50:00,23.78,23.89,23.78,23.89,172500.0,17.5389,17.62,17.5389,17.62,172500.0
2009-07-30 09:55:00,23.89,24.01,23.89,23.99,433100.0,17.62,17.7085,17.62,17.6938,433100.0
2009-07-30 10:00:00,23.99,24.03,23.97,23.97,316700.0,17.6938,17.7233,17.679,17.679,316700.0
2009-07-30 10:05:00,23.97,24.07,23.97,24.07,214200.0,17.679,17.7528,17.679,17.7528,214200.0
2009-07-30 10:10:00,24.07,24.1,24.05,24.06,386600.0,17.7528,17.7749,17.738,17.7454,386600.0
2009-07-30 10:15:00,24.06,24.08,24.05,24.06,118500.0,17.7454,17.7602,17.738,17.7454,118500.0
2009-07-30 10:20:00,24.06,24.08,24.01,24.02,66400.0,17.7454,17.7602,17.7085,17.7159,66400.0
2009-07-30 10:25:00,24.02,24.06,24.01,24.04,226800.0,17.7159,17.7454,17.7085,17.7307,226800.0
2009-07-30 10:30:00,24.04,24.07,24.01,24.07,112700.0,17.7307,17.7528,17.7085,17.7528,112700.0
2009-07-30 10:35:00,24.07,24.09,24.05,24.09,44900.0,17.7528,17.7675,17.738,17.7675,44900.0
2009-07-30 10:40:00,24.09,24.1,24.08,24.09,47600.0,17.7675,17.7749,17.7602,17.7675,47600.0
2009-07-30 10:45:00,24.1,24.11,24.08,24.1,48800.0,17.7749,17.7823,17.7602,17.7749,48800.0
2009-07-30 10:50:00,24.1,24.1,24.08,24.1,42100.0,17.7749,17.7749,17.7602,17.7749,42100.0
2009-07-30 10:55:00,24.1,24.12,24.09,24.11,166900.0,17.7749,17.7897,17.7675,17.7823,166900.0
2009-07-30 11:00:00,24.11,24.13,24.08,24.08,91100.0,17.7823,17.797,17.7602,17.7602,91100.0
2009-07-30 11:05:00,24.08,24.08,24.01,24.01,181400.0,17.7602,17.7602,17.7085,17.7085,181400.0
2009-07-30 11:10:00,24.02,24.04,24.01,24.03,129500.0,17.7159,17.7307,17.7085,17.7233,129500.0
2009-07-30 11:15:00,24.03,24.06,24.02,24.03,190800.0,17.7233,17.7454,17.7159,17.7233,190800.0
2009-07-30 11:20:00,24.04,24.05,23.99,24.01,148100.0,17.7307,17.738,17.6938,17.7085,148100.0
2009-07-30 11:25:00,24.02,24.02,24.0,24.01,90400.0,17.7159,17.7159,17.7012,17.7085,90400.0
2009-07-30 11:30:00,24.01,24.03,24.0,24.0,154700.0,17.7085,17.7233,17.7012,17.7012,154700.0
2009-07-30 11:35:00,24.01,24.02,23.97,23.98,74400.0,17.7085,17.7159,17.679,17.6864,74400.0
2009-07-30 11:40:00,23.98,23.99,23.95,23.97,36500.0,17.6864,17.6938,17.6643,17.679,36500.0
2009-07-30 11:45:00,23.97,24.0,23.97,24.0,23800.0,17.679,17.7012,17.679,17.7012,23800.0
2009-07-30 11:50:00,23.99,24.0,23.94,23.94,269700.0,17.6938,17.7012,17.6569,17.6569,269700.0
2009-07-30 11:55:00,23.94,23.96,23.92,23.93,115300.0,17.6569,17.6717,17.6422,17.6495,115300.0
2009-07-30 12:00:00,23.95,23.95,23.93,23.95,43000.0,17.6643,17.6643,17.6495,17.6643,43000.0
2009-07-30 12:05:00,23.95,23.98,23.94,23.96,66000.0,17.6643,17.6864,17.6569,17.6717,66000.0
2009-07-30 12:10:00,23.95,23.96,23.93,23.96,87200.0,17.6643,17.6717,17.6495,17.6717,87200.0
2009-07-30 12:15:00,23.96,23.99,23.95,23.98,46400.0,17.6717,17.6938,17.6643,17.6864,46400.0
2009-07-30 12:20:00,23.99,24.0,23.97,23.98,15500.0,17.6938,17.7012,17.679,17.6864,15500.0
2009-07-30 12:25:00,23.98,23.98,23.95,23.95,23900.0,17.6864,17.6864,17.6643,17.6643,23900.0
2009-07-30 12:30:00,23.95,24.01,23.94,24.01,578300.0,17.6643,17.7085,17.6569,17.7085,578300.0
2009-07-30 12:35:00,24.02,24.02,23.98,23.99,162100.0,17.7159,17.7159,17.6864,17.6938,162100.0
2009-07-30 12:40:00,24.0,24.01,23.99,24.01,27100.0,17.7012,17.7085,17.6938,17.7085,27100.0
2009-07-30 12:45:00,24.0,24.02,23.99,24.0,19100.0,17.7012,17.7159,17.6938,17.7012,19100.0
2009-07-30 12:50:00,24.0,24.01,23.99,23.99,105900.0,17.7012,17.7085,17.6938,17.6938,105900.0
2009-07-30 12:55:00,23.98,24.01,23.98,24.01,151100.0,17.6864,17.7085,17.6864,17.7085,151100.0
2009-07-30 13:00:00,24.0,24.06,23.99,24.02,153000.0,17.7012,17.7454,17.6938,17.7159,153000.0
2009-07-30 13:05:00,24.02,24.05,24.0,24.04,136100.0,17.7159,17.738,17.7012,17.7307,136100.0
2009-07-30 13:10:00,24.05,24.05,24.03,24.03,82700.0,17.738,17.738,17.7233,17.7233,82700.0
2009-07-30 13:15:00,24.02,24.05,24.01,24.04,62700.0,17.7159,17.738,17.7085,17.7307,62700.0
2009-07-30 13:20:00,24.04,24.07,24.03,24.06,59100.0,17.7307,17.7528,17.7233,17.7454,59100.0
2009-07-30 13:25:00,24.05,24.06,24.03,24.03,45700.0,17.738,17.7454,17.7233,17.7233,45700.0
2009-07-30 13:30:00,24.04,24.07,24.03,24.05,52700.0,17.7307,17.7528,17.7233,17.738,52700.0
2009-07-30 13:35:00,24.06,24.06,24.05,24.06,16300.0,17.7454,17.7454,17.738,17.7454,16300.0
2009-07-30 13:40:00,24.06,24.09,24.06,24.08,16400.0,17.7454,17.7675,17.7454,17.7602,16400.0
2009-07-30 13:45:00,24.08,24.08,24.06,24.06,45600.0,17.7602,17.7602,17.7454,17.7454,45600.0
2009-07-30 13:50:00,24.07,24.09,24.07,24.09,42800.0,17.7528,17.7675,17.7528,17.7675,42800.0
2009-07-30 13:55:00,24.09,24.09,24.03,24.03,68800.0,17.7675,17.7675,17.7233,17.7233,68800.0
2009-07-30 14:00:00,24.03,24.05,24.03,24.05,12200.0,17.7233,17.738,17.7233,17.738,12200.0
2009-07-30 14:05:00,24.05,24.05,24.02,24.03,28600.0,17.738,17.738,17.7159,17.7233,28600.0
2009-07-30 14:10:00,24.02,24.04,24.01,24.02,45000.0,17.7159,17.7307,17.7085,17.7159,45000.0
2009-07-30 14:15:00,24.01,24.02,24.0,24.01,21400.0,17.7085,17.7159,17.7012,17.7085,21400.0
2009-07-30 14:20:00,24.01,24.03,23.99,24.03,89900.0,17.7085,17.7233,17.6938,17.7233,89900.0
2009-07-30 14:25:00,24.03,24.04,24.02,24.03,115900.0,17.7233,17.7307,17.7159,17.7233,115900.0
2009-07-30 14:30:00,24.03,24.04,24.01,24.02,55700.0,17.7233,17.7307,17.7085,17.7159,55700.0
2009-07-30 14:35:00,24.02,24.04,24.01,24.03,42300.0,17.7159,17.7307,17.7085,17.7233,42300.0
2009-07-30 14:40:00,24.03,24.05,24.03,24.04,108400.0,17.7233,17.738,17.7233,17.7307,108400.0
2009-07-30 14:45:00,24.04,24.04,24.02,24.02,53800.0,17.7307,17.7307,17.7159,17.7159,53800.0
2009-07-30 14:50:00,24.02,24.04,23.99,24.02,58000.0,17.7159,17.7307,17.6938,17.7159,58000.0
2009-07-30 14:55:00,24.03,24.05,24.02,24.02,39800.0,17.7233,17.738,17.7159,17.7159,39800.0
2009-07-30 15:00:00,24.02,24.07,24.01,24.06,32000.0,17.7159,17.7528,17.7085,17.7454,32000.0
2009-07-30 15:05:00,24.06,24.08,24.05,24.08,85200.0,17.7454,17.7602,17.738,17.7602,85200.0
2009-07-30 15:10:00,24.08,24.08,24.03,24.04,82300.0,17.7602,17.7602,17.7233,17.7307,82300.0
2009-07-30 15:15:00,24.05,24.06,24.03,24.04,74900.0,17.738,17.7454,17.7233,17.7307,74900.0
2009-07-30 15:20:00,24.04,24.07,24.04,24.06,88100.0,17.7307,17.7528,17.7307,17.7454,88100.0
2009-07-30 15:25:00,24.05,24.06,24.02,24.04,55600.0,17.738,17.7454,17.7159,17.7307,55600.0
2009-07-30 15:30:00,24.04,24.05,23.96,23.96,179800.0,17.7307,17.738,17.6717,17.6717,179800.0
2009-07-30 15:35:00,23.96,23.96,23.9,23.93,603600.0,17.6717,17.6717,17.6274,17.6495,603600.0
2009-07-30 15:40:00,23.93,23.93,23.8,23.85,321600.0,17.6495,17.6495,17.5537,17.5905,321600.0
2009-07-30 15:45:00,23.84,23.89,23.83,23.86,506300.0,17.5832,17.62,17.5758,17.5979,506300.0
2009-07-30 15:50:00,23.87,23.91,23.84,23.84,749600.0,17.6053,17.6348,17.5832,17.5832,749600.0
2009-07-30 15:55:00,23.83,23.85,23.81,23.83,594300.0,17.5758,17.5905,17.561,17.5758,594300.0
2009-07-31 09:30:00,23.85,23.87,23.79,23.86,333700.0,17.5905,17.6053,17.5463,17.5979,333700.0
2009-07-31 09:35:00,23.87,23.99,23.87,23.94,244300.0,17.6053,17.6938,17.6053,17.6569,244300.0
2009-07-31 09:40:00,23.93,24.06,23.93,24.0,112500.0,17.6495,17.7454,17.6495,17.7012,112500.0
2009-07-31 09:45:00,24.01,24.07,23.99,24.05,228300.0,17.7085,17.7528,17.6938,17.738,228300.0
2009-07-31 09:50:00,24.04,24.07,23.98,24.01,204800.0,17.7307,17.7528,17.6864,17.7085,204800.0
2009-07-31 09:55:00,24.02,24.05,23.95,23.95,97300.0,17.7159,17.738,17.6643,17.6643,97300.0
2009-07-31 10:00:00,23.95,23.95,23.8,23.86,193200.0,17.6643,17.6643,17.5537,17.5979,193200.0
2009-07-31 10:05:00,23.86,23.94,23.79,23.93,197000.0,17.5979,17.6569,17.5463,17.6495,197000.0
2009-07-31 10:10:00,23.94,23.98,23.92,23.93,121800.0,17.6569,17.6864,17.6422,17.6495,121800.0
2009-07-31 10:15:00,23.93,23.94,23.9,23.91,105000.0,17.6495,17.6569,17.6274,17.6348,105000.0
2009-07-31 10:20:00,23.9,23.96,23.89,23.96,30300.0,17.6274,17.6717,17.62,17.6717,30300.0
2009-07-31 10:25:00,23.96,23.97,23.91,23.91,167000.0,17.6717,17.679,17.6348,17.6348,167000.0
2009-07-31 10:30:00,23.91,23.95,23.91,23.95,114500.0,17.6348,17.6643,17.6348,17.6643,114500.0
2009-07-31 10:35:00,23.95,23.95,23.9,23.94,114200.0,17.6643,17.6643,17.6274,17.6569,114200.0
2009-07-31 10:40:00,23.93,24.0,23.91,24.0,152100.0,17.6495,17.7012,17.6348,17.7012,152100.0
2009-07-31 10:45:00,24.01,24.02,23.96,23.97,82400.0,17.7085,17.7159,17.6717,17.679,82400.0
2009-07-31 10:50:00,23.97,23.98,23.95,23.97,181600.0,17.679,17.6864,17.6643,17.679,181600.0
2009-07-31 10:55:00,23.97,23.99,23.95,23.97,135400.0,17.679,17.6938,17.6643,17.679,135400.0
2009-07-31 11:00:00,23.96,23.98,23.94,23.97,173300.0,17.6717,17.6864,17.6569,17.679,173300.0
2009-07-31 11:05:00,23.96,23.97,23.94,23.94,88600.0,17.6717,17.679,17.6569,17.6569,88600.0
2009-07-31 11:10:00,23.94,23.99,23.94,23.98,105400.0,17.6569,17.6938,17.6569,17.6864,105400.0
2009-07-31 11:15:00,23.97,23.99,23.92,23.93,102300.0,17.679,17.6938,17.6422,17.6495,102300.0
2009-07-31 11:20:00,23.93,23.96,23.92,23.92,67800.0,17.6495,17.6717,17.6422,17.6422,67800.0
2009-07-31 11:25:00,23.92,23.97,23.92,23.94,151000.0,17.6422,17.679,17.6422,17.6569,151000.0
2009-07-31 11:30:00,23.93,23.95,23.9,23.94,140400.0,17.6495,17.6643,17.6274,17.6569,140400.0
2009-07-31 11:35:00,23.95,23.99,23.95,23.97,86300.0,17.6643,17.6938,17.6643,17.679,86300.0
2009-07-31 11:40:00,23.97,23.99,23.95,23.98,77900.0,17.679,17.6938,17.6643,17.6864,77900.0
2009-07-31 11:45:00,23.97,23.98,23.95,23.96,68300.0,17.679,17.6864,17.6643,17.6717,68300.0
2009-07-31 11:50:00,23.96,24.01,23.96,24.0,105600.0,17.6717,17.7085,17.6717,17.7012,105600.0
2009-07-31 11:55:00,24.0,24.01,23.97,23.98,51000.0,17.7012,17.7085,17.679,17.6864,51000.0
2009-07-31 12:00:00,23.99,23.99,23.95,23.95,186400.0,17.6938,17.6938,17.6643,17.6643,186400.0
2009-07-31 12:05:00,23.94,23.98,23.93,23.97,184900.0,17.6569,17.6864,17.6495,17.679,184900.0
2009-07-31 12:10:00,23.97,23.98,23.95,23.96,320300.0,17.679,17.6864,17.6643,17.6717,320300.0
2009-07-31 12:15:00,23.96,23.98,23.95,23.97,37600.0,17.6717,17.6864,17.6643,17.679,37600.0
2009-07-31 12:20:00,23.97,24.01,23.97,24.0,38200.0,17.679,17.7085,17.679,17.7012,38200.0
2009-07-31 12:25:00,24.0,24.02,24.0,24.01,154300.0,17.7012,17.7159,17.7012,17.7085,154300.0
2009-07-31 12:30:00,24.01,24.01,23.96,23.97,65800.0,17.7085,17.7085,17.6717,17.679,65800.0
2009-07-31 12:35:00,23.97,23.97,23.96,23.97,84400.0,17.679,17.679,17.6717,17.679,84400.0
2009-07-31 12:40:00,23.97,23.97,23.93,23.95,58600.0,17.679,17.679,17.6495,17.6643,58600.0
2009-07-31 12:45:00,23.95,23.95,23.94,23.95,26000.0,17.6643,17.6643,17.6569,17.6643,26000.0
2009-07-31 12:50:00,23.95,23.96,23.93,23.96,4600.0,17.6643,17.6717,17.6495,17.6717,4600.0
2009-07-31 12:55:00,23.96,23.96,23.95,23.96,16300.0,17.6717,17.6717,17.6643,17.6717,16300.0
2009-07-31 13:00:00,23.95,23.95,23.93,23.94,28800.0,17.6643,17.6643,17.6495,17.6569,28800.0
2009-07-31 13:05:00,23.95,23.96,23.95,23.96,75500.0,17.6643,17.6717,17.6643,17.6717,75500.0
2009-07-31 13:10:00,23.96,23.96,23.95,23.95,6300.0,17.6717,17.6717,17.6643,17.6643,6300.0
2009-07-31 13:15:00,23.95,23.95,23.93,23.94,30100.0,17.6643,17.6643,17.6495,17.6569,30100.0
2009-07-31 13:20:00,23.94,23.94,23.93,23.93,6400.0,17.6569,17.6569,17.6495,17.6495,6400.0
2009-07-31 13:25:00,23.93,23.95,23.92,23.95,268000.0,17.6495,17.6643,17.6422,17.6643,268000.0
2009-07-31 13:30:00,23.96,23.97,23.94,23.95,399200.0,17.6717,17.679,17.6569,17.6643,399200.0
2009-07-31 13:35:00,23.95,23.97,23.95,23.96,75000.0,17.6643,17.679,17.6643,17.6717,75000.0
2009-07-31 13:40:00,23.96,24.0,23.96,24.0,65100.0,17.6717,17.7012,17.6717,17.7012,65100.0
2009-07-31 13:45:00,23.99,24.01,23.99,24.0,123800.0,17.6938,17.7085,17.6938,17.7012,123800.0
2009-07-31 13:50:00,24.0,24.0,23.98,23.99,304000.0,17.7012,17.7012,17.6864,17.6938,304000.0
2009-07-31 13:55:00,24.0,24.01,23.99,24.0,35800.0,17.7012,17.7085,17.6938,17.7012,35800.0
2009-07-31 14:00:00,24.0,24.03,23.99,24.03,28400.0,17.7012,17.7233,17.6938,17.7233,28400.0
2009-07-31 14:05:00,24.03,24.03,23.99,24.01,94300.0,17.7233,17.7233,17.6938,17.7085,94300.0
2009-07-31 14:10:00,24.02,24.08,24.02,24.06,83800.0,17.7159,17.7602,17.7159,17.7454,83800.0
2009-07-31 14:15:00,24.06,24.08,24.05,24.06,69600.0,17.7454,17.7602,17.738,17.7454,69600.0
2009-07-31 14:20:00,24.07,24.08,24.05,24.06,16700.0,17.7528,17.7602,17.738,17.7454,16700.0
2009-07-31 14:25:00,24.06,24.08,24.05,24.06,30500.0,17.7454,17.7602,17.738,17.7454,30500.0
2009-07-31 14:30:00,24.06,24.07,24.05,24.06,22000.0,17.7454,17.7528,17.738,17.7454,22000.0
2009-07-31 14:35:00,24.05,24.06,24.01,24.01,35000.0,17.738,17.7454,17.7085,17.7085,35000.0
2009-07-31 14:40:00,24.0,24.02,23.97,24.0,285400.0,17.7012,17.7159,17.679,17.7012,285400.0
2009-07-31 14:45:00,23.99,24.01,23.98,24.0,60400.0,17.6938,17.7085,17.6864,17.7012,60400.0
2009-07-31 14:50:00,24.0,24.01,23.99,23.99,52900.0,17.7012,17.7085,17.6938,17.6938,52900.0
2009-07-31 14:55:00,23.99,24.01,23.97,24.0,38300.0,17.6938,17.7085,17.679,17.7012,38300.0
2009-07-31 15:00:00,24.0,24.0,23.98,23.99,53500.0,17.7012,17.7012,17.6864,17.6938,53500.0
2009-07-31 15:05:00,23.99,24.03,23.99,24.01,42100.0,17.6938,17.7233,17.6938,17.7085,42100.0
2009-07-31 15:10:00,24.01,24.02,24.0,24.01,16300.0,17.7085,17.7159,17.7012,17.7085,16300.0
2009-07-31 15:15:00,24.01,24.04,24.0,24.03,26800.0,17.7085,17.7307,17.7012,17.7233,26800.0
2009-07-31 15:20:00,24.04,24.09,24.03,24.07,655000.0,17.7307,17.7675,17.7233,17.7528,655000.0
2009-07-31 15:25:00,24.07,24.1,24.05,24.06,125900.0,17.7528,17.7749,17.738,17.7454,125900.0
2009-07-31 15:30:00,24.05,24.06,24.01,24.04,117600.0,17.738,17.7454,17.7085,17.7307,117600.0
2009-07-31 15:35:00,24.04,24.05,23.99,23.99,165300.0,17.7307,17.738,17.6938,17.6938,165300.0
2009-07-31 15:40:00,23.99,24.0,23.92,23.94,164200.0,17.6938,17.7012,17.6422,17.6569,164200.0
2009-07-31 15:45:00,23.93,23.96,23.92,23.94,94200.0,17.6495,17.6717,17.6422,17.6569,94200.0
2009-07-31 15:50:00,23.94,23.96,23.88,23.96,138700.0,17.6569,17.6717,17.6127,17.6717,138700.0
2009-07-31 15:55:00,23.95,23.98,23.92,23.92,747800.0,17.6643,17.6864,17.6422,17.6422,747800.0
2009-08-03 09:30:00,24.19,24.21,24.14,24.18,158600.0,17.8413,17.856,17.8044,17.8339,158600.0
2009-08-03 09:35:00,24.19,24.28,24.17,24.19,210300.0,17.8413,17.9077,17.8265,17.8413,210300.0
2009-08-03 09:40:00,24.18,24.18,24.0,24.09,414100.0,17.8339,17.8339,17.7012,17.7675,414100.0
2009-08-03 09:45:00,24.08,24.09,24.03,24.04,263700.0,17.7602,17.7675,17.7233,17.7307,263700.0
2009-08-03 09:50:00,24.04,24.05,23.99,24.03,254100.0,17.7307,17.738,17.6938,17.7233,254100.0
2009-08-03 09:55:00,24.03,24.13,24.03,24.11,268000.0,17.7233,17.797,17.7233,17.7823,268000.0
2009-08-03 10:00:00,24.12,24.21,24.12,24.21,862400.0,17.7897,17.856,17.7897,17.856,862400.0
2009-08-03 10:05:00,24.21,24.25,24.14,24.17,361100.0,17.856,17.8855,17.8044,17.8265,361100.0
2009-08-03 10:10:00,24.15,24.27,24.14,24.27,179300.0,17.8118,17.9003,17.8044,17.9003,179300.0
2009-08-03 10:15:00,24.27,24.3,24.19,24.2,284900.0,17.9003,17.9224,17.8413,17.8487,284900.0
2009-08-03 10:20:00,24.2,24.23,24.19,24.21,78100.0,17.8487,17.8708,17.8413,17.856,78100.0
2009-08-03 10:25:00,24.21,24.28,24.21,24.28,783200.0,17.856,17.9077,17.856,17.9077,783200.0
2009-08-03 10:30:00,24.29,24.36,24.29,24.33,103300.0,17.9151,17.9667,17.9151,17.9446,103300.0
2009-08-03 10:35:00,24.33,24.39,24.33,24.39,693400.0,17.9446,17.9888,17.9446,17.9888,693400.0
2009-08-03 10:40:00,24.39,24.39,24.33,24.34,147400.0,17.9888,17.9888,17.9446,17.9519,147400.0
2009-08-03 10:45:00,24.35,24.37,24.34,24.36,212600.0,17.9593,17.9741,17.9519,17.9667,212600.0
2009-08-03 10:50:00,24.36,24.39,24.36,24.36,201500.0,17.9667,17.9888,17.9667,17.9667,201500.0
2009-08-03 10:55:00,24.36,24.37,24.3,24.31,485300.0,17.9667,17.9741,17.9224,17.9298,485300.0
2009-08-03 11:00:00,24.31,24.33,24.3,24.31,97600.0,17.9298,17.9446,17.9224,17.9298,97600.0
2009-08-03 11:05:00,24.3,24.31,24.28,24.3,60700.0,17.9224,17.9298,17.9077,17.9224,60700.0
2009-08-03 11:10:00,24.31,24.32,24.29,24.29,23500.0,17.9298,17.9372,17.9151,17.9151,23500.0
2009-08-03 11:15:00,24.28,24.28,24.23,24.24,188400.0,17.9077,17.9077,17.8708,17.8782,188400.0
2009-08-03 11:20:00,24.24,24.28,24.23,24.28,64600.0,17.8782,17.9077,17.8708,17.9077,64600.0
2009-08-03 11:25:00,24.27,24.3,24.25,24.26,61600.0,17.9003,17.9224,17.8855,17.8929,61600.0
2009-08-03 11:30:00,24.26,24.28,24.26,24.27,20300.0,17.8929,17.9077,17.8929,17.9003,20300.0
2009-08-03 11:35:00,24.27,24.28,24.26,24.27,70600.0,17.9003,17.9077,17.8929,17.9003,70600.0
2009-08-03 11:40:00,24.28,24.32,24.28,24.32,85100.0,17.9077,17.9372,17.9077,17.9372,85100.0
2009-08-03 11:45:00,24.32,24.35,24.32,24.34,67300.0,17.9372,17.9593,17.9372,17.9519,67300.0
2009-08-03 11:50:00,24.34,24.34,24.31,24.32,24500.0,17.9519,17.9519,17.9298,17.9372,24500.0
2009-08-03 11:55:00,24.31,24.34,24.31,24.34,41000.0,17.9298,17.9519,17.9298,17.9519,41000.0
2009-08-03 12:00:00,24.33,24.34,24.32,24.33,51700.0,17.9446,17.9519,17.9372,17.9446,51700.0
2009-08-03 12:05:00,24.33,24.35,24.33,24.34,50800.0,17.9446,17.9593,17.9446,17.9519,50800.0
2009-08-03 12:10:00,24.34,24.35,24.32,24.32,18000.0,17.9519,17.9593,17.9372,17.9372,18000.0
2009-08-03 12:15:00,24.32,24.32,24.3,24.31,72800.0,17.9372,17.9372,17.9224,17.9298,72800.0
2009-08-03 12:20:00,24.3,24.31,24.29,24.31,12800.0,17.9224,17.9298,17.9151,17.9298,12800.0
2009-08-03 12:25:00,24.31,24.31,24.29,24.3,22800.0,17.9298,17.9298,17.9151,17.9224,22800.0
2009-08-03 12:30:00,24.3,24.33,24.3,24.3,11200.0,17.9224,17.9446,17.9224,17.9224,11200.0
2009-08-03 12:35:00,24.29,24.29,24.24,24.28,56000.0,17.9151,17.9151,17.8782,17.9077,56000.0
2009-08-03 12:40:00,24.28,24.31,24.28,24.3,109600.0,17.9077,17.9298,17.9077,17.9224,109600.0
2009-08-03 12:45:00,24.3,24.32,24.3,24.31,20400.0,17.9224,17.9372,17.9224,17.9298,20400.0
2009-08-03 12:50:00,24.31,24.32,24.3,24.31,8200.0,17.9298,17.9372,17.9224,17.9298,8200.0
2009-08-03 12:55:00,24.32,24.33,24.3,24.33,12200.0,17.9372,17.9446,17.9224,17.9446,12200.0
2009-08-03 13:00:00,24.33,24.36,24.33,24.35,36300.0,17.9446,17.9667,17.9446,17.9593,36300.0
2009-08-03 13:05:00,24.35,24.37,24.34,24.35,60100.0,17.9593,17.9741,17.9519,17.9593,60100.0
2009-08-03 13:10:00,24.35,24.36,24.33,24.36,356300.0,17.9593,17.9667,17.9446,17.9667,356300.0
2009-08-03 13:15:00,24.35,24.37,24.35,24.37,193700.0,17.9593,17.9741,17.9593,17.9741,193700.0
2009-08-03 13:20:00,24.36,24.37,24.35,24.36,33400.0,17.9667,17.9741,17.9593,17.9667,33400.0
2009-08-03 13:25:00,24.37,24.37,24.35,24.35,25200.0,17.9741,17.9741,17.9593,17.9593,25200.0
2009-08-03 13:30:00,24.36,24.39,24.36,24.38,98000.0,17.9667,17.9888,17.9667,17.9814,98000.0
2009-08-03 13:35:00,24.38,24.38,24.35,24.37,36700.0,17.9814,17.9814,17.9593,17.9741,36700.0
2009-08-03 13:40:00,24.37,24.39,24.37,24.38,23800.0,17.9741,17.9888,17.9741,17.9814,23800.0
2009-08-03 13:45:00,24.38,24.43,24.37,24.42,1117200.0,17.9814,18.0183,17.9741,18.0109,1117200.0
2009-08-03 13:50:00,24.42,24.42,24.4,24.4,207100.0,18.0109,18.0109,17.9962,17.9962,207100.0
2009-08-03 13:55:00,24.4,24.42,24.39,24.42,70000.0,17.9962,18.0109,17.9888,18.0109,70000.0
2009-08-03 14:00:00,24.42,24.46,24.42,24.45,75900.0,18.0109,18.0404,18.0109,18.0331,75900.0
2009-08-03 14:05:00,24.46,24.47,24.46,24.46,23200.0,18.0404,18.0478,18.0404,18.0404,23200.0
2009-08-03 14:10:00,24.46,24.48,24.46,24.48,75400.0,18.0404,18.0552,18.0404,18.0552,75400.0
2009-08-03 14:15:00,24.47,24.49,24.47,24.48,29000.0,18.0478,18.0626,18.0478,18.0552,29000.0
2009-08-03 14:20:00,24.48,24.51,24.48,24.51,70500.0,18.0552,18.0773,18.0552,18.0773,70500.0
2009-08-03 14:25:00,24.51,24.52,24.48,24.49,39800.0,18.0773,18.0847,18.0552,18.0626,39800.0
2009-08-03 14:30:00,24.48,24.49,24.45,24.46,27500.0,18.0552,18.0626,18.0331,18.0404,27500.0
2009-08-03 14:35:00,24.45,24.46,24.44,24.45,38400.0,18.0331,18.0404,18.0257,18.0331,38400.0
2009-08-03 14:40:00,24.45,24.48,24.45,24.46,37500.0,18.0331,18.0552,18.0331,18.0404,37500.0
2009-08-03 14:45:00,24.46,24.46,24.44,24.45,72900.0,18.0404,18.0404,18.0257,18.0331,72900.0
2009-08-03 14:50:00,24.45,24.45,24.42,24.44,46000.0,18.0331,18.0331,18.0109,18.0257,46000.0
2009-08-03 14:55:00,24.44,24.45,24.42,24.43,45300.0,18.0257,18.0331,18.0109,18.0183,45300.0
2009-08-03 15:00:00,24.43,24.45,24.42,24.44,56900.0,18.0183,18.0331,18.0109,18.0257,56900.0
2009-08-03 15:05:00,24.45,24.45,24.43,24.44,13900.0,18.0331,18.0331,18.0183,18.0257,13900.0
2009-08-03 15:10:00,24.43,24.47,24.43,24.46,53400.0,18.0183,18.0478,18.0183,18.0404,53400.0
2009-08-03 15:15:00,24.46,24.47,24.44,24.47,34500.0,18.0404,18.0478,18.0257,18.0478,34500.0
2009-08-03 15:20:00,24.46,24.47,24.45,24.46,28800.0,18.0404,18.0478,18.0331,18.0404,28800.0
2009-08-03 15:25:00,24.46,24.5,24.45,24.46,209300.0,18.0404,18.0699,18.0331,18.0404,209300.0
2009-08-03 15:30:00,24.46,24.47,24.42,24.44,89400.0,18.0404,18.0478,18.0109,18.0257,89400.0
2009-08-03 15:35:00,24.44,24.46,24.42,24.43,121500.0,18.0257,18.0404,18.0109,18.0183,121500.0
2009-08-03 15:40:00,24.42,24.44,24.38,24.39,122800.0,18.0109,18.0257,17.9814,17.9888,122800.0
2009-08-03 15:45:00,24.39,24.39,24.36,24.39,381000.0,17.9888,17.9888,17.9667,17.9888,381000.0
2009-08-03 15:50:00,24.39,24.43,24.38,24.42,158200.0,17.9888,18.0183,17.9814,18.0109,158200.0
2009-08-03 15:55:00,24.42,24.44,24.38,24.43,300300.0,18.0109,18.0257,17.9814,18.0183,300300.0
2009-08-04 09:30:00,24.36,24.37,24.2,24.24,120900.0,17.9667,17.9741,17.8487,17.8782,120900.0
2009-08-04 09:35:00,24.24,24.33,24.24,24.28,99300.0,17.8782,17.9446,17.8782,17.9077,99300.0
2009-08-04 09:40:00,24.28,24.29,24.25,24.27,132500.0,17.9077,17.9151,17.8855,17.9003,132500.0
2009-08-04 09:45:00,24.28,24.3,24.24,24.27,258600.0,17.9077,17.9224,17.8782,17.9003,258600.0
2009-08-04 09:50:00,24.26,24.3,24.24,24.28,54700.0,17.8929,17.9224,17.8782,17.9077,54700.0
2009-08-04 09:55:00,24.27,24.35,24.27,24.34,73000.0,17.9003,17.9593,17.9003,17.9519,73000.0
2009-08-04 10:00:00,24.35,24.44,24.35,24.39,538400.0,17.9593,18.0257,17.9593,17.9888,538400.0
2009-08-04 10:05:00,24.4,24.42,24.36,24.38,111300.0,17.9962,18.0109,17.9667,17.9814,111300.0
2009-08-04 10:10:00,24.38,24.42,24.36,24.4,241900.0,17.9814,18.0109,17.9667,17.9962,241900.0
2009-08-04 10:15:00,24.4,24.41,24.34,24.35,121600.0,17.9962,18.0036,17.9519,17.9593,121600.0
2009-08-04 10:20:00,24.35,24.37,24.33,24.34,94200.0,17.9593,17.9741,17.9446,17.9519,94200.0
2009-08-04 10:25:00,24.35,24.35,24.3,24.32,89400.0,17.9593,17.9593,17.9224,17.9372,89400.0
2009-08-04 10:30:00,24.32,24.36,24.29,24.34,80100.0,17.9372,17.9667,17.9151,17.9519,80100.0
2009-08-04 10:35:00,24.34,24.38,24.33,24.35,101000.0,17.9519,17.9814,17.9446,17.9593,101000.0
2009-08-04 10:40:00,24.35,24.4,24.35,24.39,117200.0,17.9593,17.9962,17.9593,17.9888,117200.0
2009-08-04 10:45:00,24.4,24.41,24.38,24.4,132600.0,17.9962,18.0036,17.9814,17.9962,132600.0
2009-08-04 10:50:00,24.4,24.41,24.37,24.4,65100.0,17.9962,18.0036,17.9741,17.9962,65100.0
2009-08-04 10:55:00,24.4,24.41,24.39,24.39,47700.0,17.9962,18.0036,17.9888,17.9888,47700.0
2009-08-04 11:00:00,24.4,24.45,24.39,24.44,79100.0,17.9962,18.0331,17.9888,18.0257,79100.0
2009-08-04 11:05:00,24.44,24.44,24.41,24.44,216800.0,18.0257,18.0257,18.0036,18.0257,216800.0
2009-08-04 11:10:00,24.44,24.49,24.44,24.47,143400.0,18.0257,18.0626,18.0257,18.0478,143400.0
2009-08-04 11:15:00,24.48,24.48,24.46,24.48,69700.0,18.0552,18.0552,18.0404,18.0552,69700.0
2009-08-04 11:20:00,24.48,24.48,24.43,24.46,73400.0,18.0552,18.0552,18.0183,18.0404,73400.0
2009-08-04 11:25:00,24.46,24.49,24.45,24.48,55800.0,18.0404,18.0626,18.0331,18.0552,55800.0
2009-08-04 11:30:00,24.49,24.49,24.47,24.48,57400.0,18.0626,18.0626,18.0478,18.0552,57400.0
2009-08-04 11:35:00,24.48,24.52,24.47,24.51,65000.0,18.0552,18.0847,18.0478,18.0773,65000.0
2009-08-04 11:40:00,24.51,24.55,24.51,24.55,73900.0,18.0773,18.1068,18.0773,18.1068,73900.0
2009-08-04 11:45:00,24.55,24.55,24.52,24.52,51900.0,18.1068,18.1068,18.0847,18.0847,51900.0
2009-08-04 11:50:00,24.51,24.51,24.48,24.5,59800.0,18.0773,18.0773,18.0552,18.0699,59800.0
2009-08-04 11:55:00,24.51,24.55,24.51,24.54,61700.0,18.0773,18.1068,18.0773,18.0994,61700.0
2009-08-04 12:00:00,24.54,24.54,24.5,24.51,130100.0,18.0994,18.0994,18.0699,18.0773,130100.0
2009-08-04 12:05:00,24.5,24.54,24.5,24.54,124700.0,18.0699,18.0994,18.0699,18.0994,124700.0
2009-08-04 12:10:00,24.55,24.55,24.52,24.54,77600.0,18.1068,18.1068,18.0847,18.0994,77600.0
2009-08-04 12:15:00,24.54,24.55,24.52,24.54,83100.0,18.0994,18.1068,18.0847,18.0994,83100.0
2009-08-04 12:20:00,24.54,24.57,24.53,24.56,22800.0,18.0994,18.1216,18.0921,18.1142,22800.0
2009-08-04 12:25:00,24.56,24.58,24.56,24.57,49000.0,18.1142,18.1289,18.1142,18.1216,49000.0
2009-08-04 12:30:00,24.56,24.57,24.55,24.56,20100.0,18.1142,18.1216,18.1068,18.1142,20100.0
2009-08-04 12:35:00,24.56,24.58,24.55,24.55,161600.0,18.1142,18.1289,18.1068,18.1068,161600.0
2009-08-04 12:40:00,24.55,24.57,24.55,24.57,14100.0,18.1068,18.1216,18.1068,18.1216,14100.0
2009-08-04 12:45:00,24.57,24.59,24.57,24.59,16400.0,18.1216,18.1363,18.1216,18.1363,16400.0
2009-08-04 12:50:00,24.58,24.58,24.57,24.58,33100.0,18.1289,18.1289,18.1216,18.1289,33100.0
2009-08-04 12:55:00,24.58,24.59,24.57,24.59,29100.0,18.1289,18.1363,18.1216,18.1363,29100.0
2009-08-04 13:00:00,24.58,24.59,24.57,24.57,26500.0,18.1289,18.1363,18.1216,18.1216,26500.0
2009-08-04 13:05:00,24.57,24.58,24.56,24.56,29300.0,18.1216,18.1289,18.1142,18.1142,29300.0
2009-08-04 13:10:00,24.57,24.58,24.56,24.57,46900.0,18.1216,18.1289,18.1142,18.1216,46900.0
2009-08-04 13:15:00,24.57,24.58,24.55,24.55,15600.0,18.1216,18.1289,18.1068,18.1068,15600.0
2009-08-04 13:20:00,24.55,24.56,24.53,24.54,22500.0,18.1068,18.1142,18.0921,18.0994,22500.0
2009-08-04 13:25:00,24.54,24.55,24.53,24.54,10600.0,18.0994,18.1068,18.0921,18.0994,10600.0
2009-08-04 13:30:00,24.54,24.54,24.53,24.53,4100.0,18.0994,18.0994,18.0921,18.0921,4100.0
2009-08-04 13:35:00,24.53,24.54,24.52,24.52,24500.0,18.0921,18.0994,18.0847,18.0847,24500.0
2009-08-04 13:40:00,24.52,24.53,24.51,24.51,10600.0,18.0847,18.0921,18.0773,18.0773,10600.0
2009-08-04 13:45:00,24.51,24.52,24.49,24.5,9900.0,18.0773,18.0847,18.0626,18.0699,9900.0
2009-08-04 13:50:00,24.5,24.5,24.44,24.46,45200.0,18.0699,18.0699,18.0257,18.0404,45200.0
2009-08-04 13:55:00,24.45,24.45,24.39,24.41,99500.0,18.0331,18.0331,17.9888,18.0036,99500.0
2009-08-04 14:00:00,24.41,24.42,24.39,24.42,36300.0,18.0036,18.0109,17.9888,18.0109,36300.0
2009-08-04 14:05:00,24.41,24.42,24.4,24.41,32700.0,18.0036,18.0109,17.9962,18.0036,32700.0
2009-08-04 14:10:00,24.42,24.44,24.41,24.43,24700.0,18.0109,18.0257,18.0036,18.0183,24700.0
2009-08-04 14:15:00,24.43,24.44,24.41,24.42,205700.0,18.0183,18.0257,18.0036,18.0109,205700.0
2009-08-04 14:20:00,24.42,24.45,24.42,24.44,42100.0,18.0109,18.0331,18.0109,18.0257,42100.0
2009-08-04 14:25:00,24.43,24.47,24.43,24.46,52700.0,18.0183,18.0478,18.0183,18.0404,52700.0
2009-08-04 14:30:00,24.46,24.49,24.46,24.47,39300.0,18.0404,18.0626,18.0404,18.0478,39300.0
2009-08-04 14:35:00,24.48,24.51,24.48,24.51,30900.0,18.0552,18.0773,18.0552,18.0773,30900.0
2009-08-04 14:40:00,24.51,24.53,24.5,24.51,30000.0,18.0773,18.0921,18.0699,18.0773,30000.0
2009-08-04 14:45:00,24.51,24.52,24.46,24.46,28300.0,18.0773,18.0847,18.0404,18.0404,28300.0
2009-08-04 14:50:00,24.46,24.46,24.44,24.45,57900.0,18.0404,18.0404,18.0257,18.0331,57900.0
2009-08-04 14:55:00,24.46,24.48,24.44,24.45,476800.0,18.0404,18.0552,18.0257,18.0331,476800.0
2009-08-04 15:00:00,24.45,24.47,24.43,24.46,46900.0,18.0331,18.0478,18.0183,18.0404,46900.0
2009-08-04 15:05:00,24.46,24.51,24.45,24.49,54900.0,18.0404,18.0773,18.0331,18.0626,54900.0
2009-08-04 15:10:00,24.49,24.5,24.45,24.46,41700.0,18.0626,18.0699,18.0331,18.0404,41700.0
2009-08-04 15:15:00,24.47,24.47,24.44,24.47,31700.0,18.0478,18.0478,18.0257,18.0478,31700.0
2009-08-04 15:20:00,24.46,24.49,24.45,24.47,36500.0,18.0404,18.0626,18.0331,18.0478,36500.0
2009-08-04 15:25:00,24.46,24.47,24.45,24.45,50200.0,18.0404,18.0478,18.0331,18.0331,50200.0
2009-08-04 15:30:00,24.45,24.48,24.44,24.46,267700.0,18.0331,18.0552,18.0257,18.0404,267700.0
2009-08-04 15:35:00,24.46,24.47,24.44,24.45,47100.0,18.0404,18.0478,18.0257,18.0331,47100.0
2009-08-04 15:40:00,24.45,24.49,24.44,24.46,123000.0,18.0331,18.0626,18.0257,18.0404,123000.0
2009-08-04 15:45:00,24.47,24.5,24.47,24.48,76400.0,18.0478,18.0699,18.0478,18.0552,76400.0
2009-08-04 15:50:00,24.48,24.52,24.48,24.52,381900.0,18.0552,18.0847,18.0552,18.0847,381900.0
2009-08-04 15:55:00,24.52,24.57,24.51,24.56,1252000.0,18.0847,18.1216,18.0773,18.1142,1252000.0
2009-08-05 09:30:00,24.66,24.66,24.52,24.52,466200.0,18.1879,18.1879,18.0847,18.0847,466200.0
2009-08-05 09:35:00,24.52,24.62,24.49,24.61,488700.0,18.0847,18.1584,18.0626,18.1511,488700.0
2009-08-05 09:40:00,24.61,24.61,24.53,24.55,285000.0,18.1511,18.1511,18.0921,18.1068,285000.0
2009-08-05 09:45:00,24.55,24.56,24.43,24.45,260300.0,18.1068,18.1142,18.0183,18.0331,260300.0
2009-08-05 09:50:00,24.44,24.44,24.39,24.43,75200.0,18.0257,18.0257,17.9888,18.0183,75200.0
2009-08-05 09:55:00,24.43,24.43,24.36,24.41,217200.0,18.0183,18.0183,17.9667,18.0036,217200.0
2009-08-05 10:00:00,24.41,24.43,24.3,24.34,373200.0,18.0036,18.0183,17.9224,17.9519,373200.0
2009-08-05 10:05:00,24.34,24.37,24.32,24.34,112300.0,17.9519,17.9741,17.9372,17.9519,112300.0
2009-08-05 10:10:00,24.34,24.34,24.27,24.32,136400.0,17.9519,17.9519,17.9003,17.9372,136400.0
2009-08-05 10:15:00,24.32,24.33,24.25,24.26,90500.0,17.9372,17.9446,17.8855,17.8929,90500.0
2009-08-05 10:20:00,24.26,24.34,24.24,24.34,122800.0,17.8929,17.9519,17.8782,17.9519,122800.0
2009-08-05 10:25:00,24.33,24.36,24.32,24.34,100400.0,17.9446,17.9667,17.9372,17.9519,100400.0
2009-08-05 10:30:00,24.33,24.33,24.27,24.29,124100.0,17.9446,17.9446,17.9003,17.9151,124100.0
2009-08-05 10:35:00,24.28,24.28,24.23,24.23,61200.0,17.9077,17.9077,17.8708,17.8708,61200.0
2009-08-05 10:40:00,24.23,24.28,24.22,24.24,74200.0,17.8708,17.9077,17.8634,17.8782,74200.0
2009-08-05 10:45:00,24.24,24.24,24.19,24.22,114400.0,17.8782,17.8782,17.8413,17.8634,114400.0
2009-08-05 10:50:00,24.21,24.25,24.2,24.25,30700.0,17.856,17.8855,17.8487,17.8855,30700.0
2009-08-05 10:55:00,24.24,24.29,24.23,24.28,50300.0,17.8782,17.9151,17.8708,17.9077,50300.0
2009-08-05 11:00:00,24.29,24.29,24.25,24.27,278000.0,17.9151,17.9151,17.8855,17.9003,278000.0
2009-08-05 11:05:00,24.26,24.3,24.25,24.3,84700.0,17.8929,17.9224,17.8855,17.9224,84700.0
2009-08-05 11:10:00,24.31,24.33,24.3,24.31,53200.0,17.9298,17.9446,17.9224,17.9298,53200.0
2009-08-05 11:15:00,24.31,24.32,24.29,24.29,122700.0,17.9298,17.9372,17.9151,17.9151,122700.0
2009-08-05 11:20:00,24.3,24.31,24.27,24.27,48600.0,17.9224,17.9298,17.9003,17.9003,48600.0
2009-08-05 11:25:00,24.28,24.31,24.28,24.3,34800.0,17.9077,17.9298,17.9077,17.9224,34800.0
2009-08-05 11:30:00,24.3,24.31,24.27,24.28,118300.0,17.9224,17.9298,17.9003,17.9077,118300.0
2009-08-05 11:35:00,24.28,24.29,24.21,24.23,608300.0,17.9077,17.9151,17.856,17.8708,608300.0
2009-08-05 11:40:00,24.24,24.25,24.23,24.23,64300.0,17.8782,17.8855,17.8708,17.8708,64300.0
2009-08-05 11:45:00,24.24,24.27,24.24,24.26,20900.0,17.8782,17.9003,17.8782,17.8929,20900.0
2009-08-05 11:50:00,24.27,24.29,24.27,24.28,15000.0,17.9003,17.9151,17.9003,17.9077,15000.0
2009-08-05 11:55:00,24.28,24.28,24.25,24.25,30000.0,17.9077,17.9077,17.8855,17.8855,30000.0
2009-08-05 12:00:00,24.25,24.25,24.24,24.25,17900.0,17.8855,17.8855,17.8782,17.8855,17900.0
2009-08-05 12:05:00,24.25,24.25,24.23,24.24,23100.0,17.8855,17.8855,17.8708,17.8782,23100.0
2009-08-05 12:10:00,24.23,24.29,24.23,24.29,27800.0,17.8708,17.9151,17.8708,17.9151,27800.0
2009-08-05 12:15:00,24.29,24.31,24.27,24.31,27900.0,17.9151,17.9298,17.9003,17.9298,27900.0
2009-08-05 12:20:00,24.31,24.33,24.3,24.3,26300.0,17.9298,17.9446,17.9224,17.9224,26300.0
2009-08-05 12:25:00,24.29,24.29,24.26,24.27,16700.0,17.9151,17.9151,17.8929,17.9003,16700.0
2009-08-05 12:30:00,24.27,24.27,24.25,24.25,29900.0,17.9003,17.9003,17.8855,17.8855,29900.0
2009-08-05 12:35:00,24.25,24.25,24.23,24.24,83300.0,17.8855,17.8855,17.8708,17.8782,83300.0
2009-08-05 12:40:00,24.24,24.28,24.23,24.26,64500.0,17.8782,17.9077,17.8708,17.8929,64500.0
2009-08-05 12:45:00,24.26,24.28,24.25,24.28,66500.0,17.8929,17.9077,17.8855,17.9077,66500.0
2009-08-05 12:50:00,24.28,24.29,24.27,24.28,39700.0,17.9077,17.9151,17.9003,17.9077,39700.0
2009-08-05 12:55:00,24.28,24.28,24.24,24.24,32800.0,17.9077,17.9077,17.8782,17.8782,32800.0
2009-08-05 13:00:00,24.25,24.27,24.24,24.24,50500.0,17.8855,17.9003,17.8782,17.8782,50500.0
2009-08-05 13:05:00,24.24,24.24,24.2,24.21,46200.0,17.8782,17.8782,17.8487,17.856,46200.0
2009-08-05 13:10:00,24.22,24.25,24.21,24.24,17000.0,17.8634,17.8855,17.856,17.8782,17000.0
2009-08-05 13:15:00,24.23,24.27,24.23,24.26,50900.0,17.8708,17.9003,17.8708,17.8929,50900.0
2009-08-05 13:20:00,24.26,24.27,24.24,24.27,68000.0,17.8929,17.9003,17.8782,17.9003,68000.0
2009-08-05 13:25:00,24.27,24.35,24.26,24.34,196900.0,17.9003,17.9593,17.8929,17.9519,196900.0
2009-08-05 13:30:00,24.35,24.35,24.33,24.35,69400.0,17.9593,17.9593,17.9446,17.9593,69400.0
2009-08-05 13:35:00,24.35,24.35,24.33,24.35,78200.0,17.9593,17.9593,17.9446,17.9593,78200.0
2009-08-05 13:40:00,24.35,24.38,24.34,24.35,56900.0,17.9593,17.9814,17.9519,17.9593,56900.0
2009-08-05 13:45:00,24.35,24.35,24.25,24.34,62200.0,17.9593,17.9593,17.8855,17.9519,62200.0
2009-08-05 13:50:00,24.34,24.34,24.31,24.32,45400.0,17.9519,17.9519,17.9298,17.9372,45400.0
2009-08-05 13:55:00,24.33,24.35,24.32,24.32,102800.0,17.9446,17.9593,17.9372,17.9372,102800.0
2009-08-05 14:00:00,24.32,24.33,24.3,24.33,82300.0,17.9372,17.9446,17.9224,17.9446,82300.0
2009-08-05 14:05:00,24.33,24.34,24.32,24.33,31800.0,17.9446,17.9519,17.9372,17.9446,31800.0
2009-08-05 14:10:00,24.33,24.35,24.33,24.35,48500.0,17.9446,17.9593,17.9446,17.9593,48500.0
2009-08-05 14:15:00,24.35,24.36,24.34,24.35,71500.0,17.9593,17.9667,17.9519,17.9593,71500.0
2009-08-05 14:20:00,24.35,24.36,24.32,24.35,549800.0,17.9593,17.9667,17.9372,17.9593,549800.0
2009-08-05 14:25:00,24.35,24.37,24.35,24.35,387600.0,17.9593,17.9741,17.9593,17.9593,387600.0
2009-08-05 14:30:00,24.36,24.36,24.33,24.35,163600.0,17.9667,17.9667,17.9446,17.9593,163600.0
2009-08-05 14:35:00,24.35,24.37,24.35,24.37,26200.0,17.9593,17.9741,17.9593,17.9741,26200.0
2009-08-05 14:40:00,24.37,24.42,24.36,24.41,42400.0,17.9741,18.0109,17.9667,18.0036,42400.0
2009-08-05 14:45:00,24.42,24.47,24.41,24.47,120100.0,18.0109,18.0478,18.0036,18.0478,120100.0
2009-08-05 14:50:00,24.48,24.5,24.44,24.45,113300.0,18.0552,18.0699,18.0257,18.0331,113300.0
2009-08-05 14:55:00,24.45,24.45,24.43,24.44,73800.0,18.0331,18.0331,18.0183,18.0257,73800.0
2009-08-05 15:00:00,24.44,24.46,24.43,24.44,123200.0,18.0257,18.0404,18.0183,18.0257,123200.0
2009-08-05 15:05:00,24.44,24.44,24.43,24.44,37900.0,18.0257,18.0257,18.0183,18.0257,37900.0
2009-08-05 15:10:00,24.44,24.47,24.44,24.45,133500.0,18.0257,18.0478,18.0257,18.0331,133500.0
2009-08-05 15:15:00,24.45,24.46,24.44,24.44,61200.0,18.0331,18.0404,18.0257,18.0257,61200.0
2009-08-05 15:20:00,24.43,24.47,24.43,24.46,151700.0,18.0183,18.0478,18.0183,18.0404,151700.0
2009-08-05 15:25:00,24.46,24.51,24.46,24.5,161900.0,18.0404,18.0773,18.0404,18.0699,161900.0
2009-08-05 15:30:00,24.5,24.5,24.38,24.41,211700.0,18.0699,18.0699,17.9814,18.0036,211700.0
2009-08-05 15:35:00,24.41,24.41,24.38,24.39,128800.0,18.0036,18.0036,17.9814,17.9888,128800.0
2009-08-05 15:40:00,24.39,24.42,24.37,24.41,369800.0,17.9888,18.0109,17.9741,18.0036,369800.0
2009-08-05 15:45:00,24.41,24.42,24.35,24.35,173600.0,18.0036,18.0109,17.9593,17.9593,173600.0
2009-08-05 15:50:00,24.35,24.5,24.35,24.37,185600.0,17.9593,18.0699,17.9593,17.9741,185600.0
2009-08-05 15:55:00,24.37,24.4,24.35,24.37,362700.0,17.9741,17.9962,17.9593,17.9741,362700.0
2009-08-06 09:30:00,24.57,24.57,24.45,24.51,213800.0,18.1216,18.1216,18.0331,18.0773,213800.0
2009-08-06 09:35:00,24.52,24.55,24.45,24.54,186500.0,18.0847,18.1068,18.0331,18.0994,186500.0
2009-08-06 09:40:00,24.55,24.6,24.49,24.5,157100.0,18.1068,18.1437,18.0626,18.0699,157100.0
2009-08-06 09:45:00,24.51,24.51,24.43,24.43,109100.0,18.0773,18.0773,18.0183,18.0183,109100.0
2009-08-06 09:50:00,24.43,24.49,24.42,24.43,110000.0,18.0183,18.0626,18.0109,18.0183,110000.0
2009-08-06 09:55:00,24.44,24.49,24.42,24.47,115600.0,18.0257,18.0626,18.0109,18.0478,115600.0
2009-08-06 10:00:00,24.46,24.48,24.43,24.48,112200.0,18.0404,18.0552,18.0183,18.0552,112200.0
2009-08-06 10:05:00,24.48,24.5,24.43,24.43,101700.0,18.0552,18.0699,18.0183,18.0183,101700.0
2009-08-06 10:10:00,24.44,24.44,24.38,24.38,58300.0,18.0257,18.0257,17.9814,17.9814,58300.0
2009-08-06 10:15:00,24.37,24.37,24.31,24.34,78900.0,17.9741,17.9741,17.9298,17.9519,78900.0
2009-08-06 10:20:00,24.33,24.4,24.32,24.38,118200.0,17.9446,17.9962,17.9372,17.9814,118200.0
2009-08-06 10:25:00,24.39,24.41,24.34,24.4,373100.0,17.9888,18.0036,17.9519,17.9962,373100.0
2009-08-06 10:30:00,24.4,24.47,24.39,24.46,599000.0,17.9962,18.0478,17.9888,18.0404,599000.0
2009-08-06 10:35:00,24.46,24.46,24.43,24.45,116200.0,18.0404,18.0404,18.0183,18.0331,116200.0
2009-08-06 10:40:00,24.45,24.46,24.43,24.45,53000.0,18.0331,18.0404,18.0183,18.0331,53000.0
2009-08-06 10:45:00,24.45,24.49,24.44,24.48,86900.0,18.0331,18.0626,18.0257,18.0552,86900.0
2009-08-06 10:50:00,24.48,24.48,24.44,24.45,48100.0,18.0552,18.0552,18.0257,18.0331,48100.0
2009-08-06 10:55:00,24.46,24.48,24.44,24.46,37800.0,18.0404,18.0552,18.0257,18.0404,37800.0
2009-08-06 11:00:00,24.47,24.51,24.46,24.5,83600.0,18.0478,18.0773,18.0404,18.0699,83600.0
2009-08-06 11:05:00,24.5,24.52,24.48,24.49,59800.0,18.0699,18.0847,18.0552,18.0626,59800.0
2009-08-06 11:10:00,24.49,24.53,24.48,24.52,57700.0,18.0626,18.0921,18.0552,18.0847,57700.0
2009-08-06 11:15:00,24.52,24.58,24.52,24.56,268000.0,18.0847,18.1289,18.0847,18.1142,268000.0
2009-08-06 11:20:00,24.57,24.58,24.56,24.56,36400.0,18.1216,18.1289,18.1142,18.1142,36400.0
2009-08-06 11:25:00,24.56,24.59,24.56,24.56,81200.0,18.1142,18.1363,18.1142,18.1142,81200.0
2009-08-06 11:30:00,24.55,24.57,24.5,24.52,66900.0,18.1068,18.1216,18.0699,18.0847,66900.0
2009-08-06 11:35:00,24.52,24.58,24.52,24.57,40600.0,18.0847,18.1289,18.0847,18.1216,40600.0
2009-08-06 11:40:00,24.57,24.59,24.56,24.56,77400.0,18.1216,18.1363,18.1142,18.1142,77400.0
2009-08-06 11:45:00,24.57,24.61,24.56,24.61,191400.0,18.1216,18.1511,18.1142,18.1511,191400.0
2009-08-06 11:50:00,24.61,24.62,24.6,24.6,248100.0,18.1511,18.1584,18.1437,18.1437,248100.0
2009-08-06 11:55:00,24.6,24.61,24.59,24.6,253900.0,18.1437,18.1511,18.1363,18.1437,253900.0
2009-08-06 12:00:00,24.6,24.6,24.55,24.57,139200.0,18.1437,18.1437,18.1068,18.1216,139200.0
2009-08-06 12:05:00,24.56,24.57,24.52,24.52,507400.0,18.1142,18.1216,18.0847,18.0847,507400.0
2009-08-06 12:10:00,24.52,24.54,24.51,24.52,129700.0,18.0847,18.0994,18.0773,18.0847,129700.0
2009-08-06 12:15:00,24.53,24.53,24.51,24.53,105200.0,18.0921,18.0921,18.0773,18.0921,105200.0
2009-08-06 12:20:00,24.52,24.55,24.52,24.55,109500.0,18.0847,18.1068,18.0847,18.1068,109500.0
2009-08-06 12:25:00,24.55,24.6,24.54,24.54,2087100.0,18.1068,18.1437,18.0994,18.0994,2087100.0
2009-08-06 12:30:00,24.53,24.54,24.52,24.52,50000.0,18.0921,18.0994,18.0847,18.0847,50000.0
2009-08-06 12:35:00,24.53,24.55,24.52,24.55,64400.0,18.0921,18.1068,18.0847,18.1068,64400.0
2009-08-06 12:40:00,24.55,24.65,24.55,24.63,1537500.0,18.1068,18.1806,18.1068,18.1658,1537500.0
2009-08-06 12:45:00,24.63,24.63,24.62,24.62,41800.0,18.1658,18.1658,18.1584,18.1584,41800.0
2009-08-06 12:50:00,24.63,24.63,24.59,24.61,821600.0,18.1658,18.1658,18.1363,18.1511,821600.0
2009-08-06 12:55:00,24.61,24.61,24.57,24.57,72600.0,18.1511,18.1511,18.1216,18.1216,72600.0
2009-08-06 13:00:00,24.57,24.59,24.56,24.58,75800.0,18.1216,18.1363,18.1142,18.1289,75800.0
2009-08-06 13:05:00,24.58,24.6,24.57,24.58,109300.0,18.1289,18.1437,18.1216,18.1289,109300.0
2009-08-06 13:10:00,24.58,24.59,24.57,24.58,57200.0,18.1289,18.1363,18.1216,18.1289,57200.0
2009-08-06 13:15:00,24.58,24.59,24.56,24.57,30100.0,18.1289,18.1363,18.1142,18.1216,30100.0
2009-08-06 13:20:00,24.57,24.6,24.56,24.6,36200.0,18.1216,18.1437,18.1142,18.1437,36200.0
2009-08-06 13:25:00,24.6,24.61,24.57,24.59,54900.0,18.1437,18.1511,18.1216,18.1363,54900.0
2009-08-06 13:30:00,24.59,24.62,24.57,24.57,1160200.0,18.1363,18.1584,18.1216,18.1216,1160200.0
2009-08-06 13:35:00,24.58,24.59,24.57,24.57,56100.0,18.1289,18.1363,18.1216,18.1216,56100.0
2009-08-06 13:40:00,24.57,24.58,24.49,24.49,183100.0,18.1216,18.1289,18.0626,18.0626,183100.0
2009-08-06 13:45:00,24.49,24.52,24.48,24.49,198100.0,18.0626,18.0847,18.0552,18.0626,198100.0
2009-08-06 13:50:00,24.5,24.52,24.49,24.5,115200.0,18.0699,18.0847,18.0626,18.0699,115200.0
2009-08-06 13:55:00,24.5,24.51,24.47,24.47,740800.0,18.0699,18.0773,18.0478,18.0478,740800.0
2009-08-06 14:00:00,24.47,24.47,24.42,24.43,419000.0,18.0478,18.0478,18.0109,18.0183,419000.0
2009-08-06 14:05:00,24.43,24.43,24.38,24.4,52600.0,18.0183,18.0183,17.9814,17.9962,52600.0
2009-08-06 14:10:00,24.4,24.41,24.37,24.41,59400.0,17.9962,18.0036,17.9741,18.0036,59400.0
2009-08-06 14:15:00,24.4,24.4,24.36,24.39,1191600.0,17.9962,17.9962,17.9667,17.9888,1191600.0
2009-08-06 14:20:00,24.38,24.42,24.36,24.41,52700.0,17.9814,18.0109,17.9667,18.0036,52700.0
2009-08-06 14:25:00,24.42,24.47,24.42,24.45,190300.0,18.0109,18.0478,18.0109,18.0331,190300.0
2009-08-06 14:30:00,24.46,24.46,24.41,24.45,177900.0,18.0404,18.0404,18.0036,18.0331,177900.0
2009-08-06 14:35:00,24.45,24.47,24.44,24.44,73600.0,18.0331,18.0478,18.0257,18.0257,73600.0
2009-08-06 14:40:00,24.45,24.45,24.43,24.44,51200.0,18.0331,18.0331,18.0183,18.0257,51200.0
2009-08-06 14:45:00,24.43,24.43,24.39,24.42,1118400.0,18.0183,18.0183,17.9888,18.0109,1118400.0
2009-08-06 14:50:00,24.42,24.44,24.41,24.44,73200.0,18.0109,18.0257,18.0036,18.0257,73200.0
2009-08-06 14:55:00,24.44,24.47,24.42,24.43,126700.0,18.0257,18.0478,18.0109,18.0183,126700.0
2009-08-06 15:00:00,24.42,24.46,24.42,24.45,132000.0,18.0109,18.0404,18.0109,18.0331,132000.0
2009-08-06 15:05:00,24.47,24.48,24.45,24.46,105100.0,18.0478,18.0552,18.0331,18.0404,105100.0
2009-08-06 15:10:00,24.46,24.47,24.44,24.45,81900.0,18.0404,18.0478,18.0257,18.0331,81900.0
2009-08-06 15:15:00,24.45,24.51,24.45,24.51,96000.0,18.0331,18.0773,18.0331,18.0773,96000.0
2009-08-06 15:20:00,24.51,24.55,24.49,24.53,182600.0,18.0773,18.1068,18.0626,18.0921,182600.0
2009-08-06 15:25:00,24.53,24.54,24.51,24.52,98700.0,18.0921,18.0994,18.0773,18.0847,98700.0
2009-08-06 15:30:00,24.52,24.53,24.47,24.49,163900.0,18.0847,18.0921,18.0478,18.0626,163900.0
2009-08-06 15:35:00,24.49,24.52,24.47,24.52,149200.0,18.0626,18.0847,18.0478,18.0847,149200.0
2009-08-06 15:40:00,24.52,24.53,24.48,24.51,182100.0,18.0847,18.0921,18.0552,18.0773,182100.0
2009-08-06 15:45:00,24.51,24.52,24.49,24.5,201000.0,18.0773,18.0847,18.0626,18.0699,201000.0
2009-08-06 15:50:00,24.51,24.51,24.45,24.48,416400.0,18.0773,18.0773,18.0331,18.0552,416400.0
2009-08-06 15:55:00,24.48,24.52,24.47,24.51,288300.0,18.0552,18.0847,18.0478,18.0773,288300.0
2009-08-07 09:30:00,24.87,24.92,24.77,24.87,271600.0,18.3428,18.3797,18.2691,18.3428,271600.0
2009-08-07 09:35:00,24.88,24.88,24.74,24.77,483900.0,18.3502,18.3502,18.2469,18.2691,483900.0
2009-08-07 09:40:00,24.77,24.84,24.77,24.81,219800.0,18.2691,18.3207,18.2691,18.2986,219800.0
2009-08-07 09:45:00,24.81,24.84,24.8,24.83,121200.0,18.2986,18.3207,18.2912,18.3133,121200.0
2009-08-07 09:50:00,24.83,24.87,24.82,24.87,136900.0,18.3133,18.3428,18.306,18.3428,136900.0
2009-08-07 09:55:00,24.87,24.88,24.79,24.79,81100.0,18.3428,18.3502,18.2838,18.2838,81100.0
2009-08-07 10:00:00,24.79,24.79,24.72,24.76,90000.0,18.2838,18.2838,18.2322,18.2617,90000.0
2009-08-07 10:05:00,24.76,24.77,24.73,24.77,89700.0,18.2617,18.2691,18.2396,18.2691,89700.0
2009-08-07 10:10:00,24.76,24.85,24.75,24.79,195000.0,18.2617,18.3281,18.2543,18.2838,195000.0
2009-08-07 10:15:00,24.79,24.87,24.79,24.85,101700.0,18.2838,18.3428,18.2838,18.3281,101700.0
2009-08-07 10:20:00,24.86,24.87,24.8,24.84,129300.0,18.3355,18.3428,18.2912,18.3207,129300.0
2009-08-07 10:25:00,24.84,24.89,24.82,24.88,113400.0,18.3207,18.3576,18.306,18.3502,113400.0
2009-08-07 10:30:00,24.88,24.93,24.88,24.91,108100.0,18.3502,18.3871,18.3502,18.3723,108100.0
2009-08-07 10:35:00,24.91,25.02,24.91,25.01,149900.0,18.3723,18.4535,18.3723,18.4461,149900.0
2009-08-07 10:40:00,25.02,25.02,24.97,24.98,107900.0,18.4535,18.4535,18.4166,18.424,107900.0
2009-08-07 10:45:00,24.98,25.04,24.98,25.03,160700.0,18.424,18.4682,18.424,18.4608,160700.0
2009-08-07 10:50:00,25.03,25.06,25.02,25.06,97400.0,18.4608,18.483,18.4535,18.483,97400.0
2009-08-07 10:55:00,25.06,25.13,25.04,25.09,161600.0,18.483,18.5346,18.4682,18.5051,161600.0
2009-08-07 11:00:00,25.11,25.22,25.11,25.22,891800.0,18.5198,18.601,18.5198,18.601,891800.0
2009-08-07 11:05:00,25.22,25.22,25.2,25.21,574200.0,18.601,18.601,18.5862,18.5936,574200.0
2009-08-07 11:10:00,25.2,25.21,25.19,25.19,615100.0,18.5862,18.5936,18.5788,18.5788,615100.0
2009-08-07 11:15:00,25.19,25.19,25.18,25.18,485300.0,18.5788,18.5788,18.5715,18.5715,485300.0
2009-08-07 11:20:00,25.18,25.18,25.16,25.17,485700.0,18.5715,18.5715,18.5567,18.5641,485700.0
2009-08-07 11:25:00,25.17,25.18,25.05,25.17,189200.0,18.5641,18.5715,18.4756,18.5641,189200.0
2009-08-07 11:30:00,25.16,25.17,25.15,25.16,53300.0,18.5567,18.5641,18.5493,18.5567,53300.0
2009-08-07 11:35:00,25.16,25.19,25.16,25.18,40300.0,18.5567,18.5788,18.5567,18.5715,40300.0
2009-08-07 11:40:00,25.18,25.18,25.13,25.13,108500.0,18.5715,18.5715,18.5346,18.5346,108500.0
2009-08-07 11:45:00,25.13,25.13,25.07,25.1,112500.0,18.5346,18.5346,18.4903,18.5125,112500.0
2009-08-07 11:50:00,25.1,25.13,25.09,25.13,81900.0,18.5125,18.5346,18.5051,18.5346,81900.0
2009-08-07 11:55:00,25.13,25.18,25.11,25.16,230500.0,18.5346,18.5715,18.5198,18.5567,230500.0
2009-08-07 12:00:00,25.16,25.17,25.16,25.17,63100.0,18.5567,18.5641,18.5567,18.5641,63100.0
2009-08-07 12:05:00,25.18,25.19,25.17,25.18,27500.0,18.5715,18.5788,18.5641,18.5715,27500.0
2009-08-07 12:10:00,25.16,25.19,25.16,25.18,97700.0,18.5567,18.5788,18.5567,18.5715,97700.0
2009-08-07 12:15:00,25.18,25.18,25.14,25.15,82400.0,18.5715,18.5715,18.542,18.5493,82400.0
2009-08-07 12:20:00,25.16,25.16,25.14,25.15,19500.0,18.5567,18.5567,18.542,18.5493,19500.0
2009-08-07 12:25:00,25.15,25.16,25.13,25.15,82300.0,18.5493,18.5567,18.5346,18.5493,82300.0
2009-08-07 12:30:00,25.14,25.17,25.14,25.16,50100.0,18.542,18.5641,18.542,18.5567,50100.0
2009-08-07 12:35:00,25.16,25.17,25.15,25.16,112100.0,18.5567,18.5641,18.5493,18.5567,112100.0
2009-08-07 12:40:00,25.16,25.18,25.16,25.17,33700.0,18.5567,18.5715,18.5567,18.5641,33700.0
2009-08-07 12:45:00,25.17,25.2,25.17,25.18,67900.0,18.5641,18.5862,18.5641,18.5715,67900.0
2009-08-07 12:50:00,25.18,25.21,25.18,25.21,47600.0,18.5715,18.5936,18.5715,18.5936,47600.0
2009-08-07 12:55:00,25.21,25.21,25.18,25.19,68500.0,18.5936,18.5936,18.5715,18.5788,68500.0
2009-08-07 13:00:00,25.2,25.25,25.19,25.24,226000.0,18.5862,18.6231,18.5788,18.6157,226000.0
2009-08-07 13:05:00,25.24,25.24,25.2,25.21,174500.0,18.6157,18.6157,18.5862,18.5936,174500.0
2009-08-07 13:10:00,25.21,25.23,25.2,25.23,103000.0,18.5936,18.6083,18.5862,18.6083,103000.0
2009-08-07 13:15:00,25.22,25.25,25.22,25.24,42600.0,18.601,18.6231,18.601,18.6157,42600.0
2009-08-07 13:20:00,25.24,25.26,25.24,25.26,178900.0,18.6157,18.6305,18.6157,18.6305,178900.0
2009-08-07 13:25:00,25.26,25.32,25.25,25.31,158800.0,18.6305,18.6747,18.6231,18.6673,158800.0
2009-08-07 13:30:00,25.32,25.33,25.31,25.32,135000.0,18.6747,18.6821,18.6673,18.6747,135000.0
2009-08-07 13:35:00,25.32,25.33,25.31,25.33,59200.0,18.6747,18.6821,18.6673,18.6821,59200.0
2009-08-07 13:40:00,25.33,25.33,25.31,25.31,35900.0,18.6821,18.6821,18.6673,18.6673,35900.0
2009-08-07 13:45:00,25.32,25.32,25.3,25.32,86300.0,18.6747,18.6747,18.66,18.6747,86300.0
2009-08-07 13:50:00,25.31,25.32,25.28,25.29,124800.0,18.6673,18.6747,18.6452,18.6526,124800.0
2009-08-07 13:55:00,25.29,25.29,25.27,25.28,51800.0,18.6526,18.6526,18.6378,18.6452,51800.0
2009-08-07 14:00:00,25.28,25.28,25.27,25.28,9500.0,18.6452,18.6452,18.6378,18.6452,9500.0
2009-08-07 14:05:00,25.28,25.28,25.27,25.28,44400.0,18.6452,18.6452,18.6378,18.6452,44400.0
2009-08-07 14:10:00,25.28,25.29,25.26,25.28,44300.0,18.6452,18.6526,18.6305,18.6452,44300.0
2009-08-07 14:15:00,25.28,25.29,25.26,25.27,41300.0,18.6452,18.6526,18.6305,18.6378,41300.0
2009-08-07 14:20:00,25.27,25.29,25.25,25.25,109700.0,18.6378,18.6526,18.6231,18.6231,109700.0
2009-08-07 14:25:00,25.25,25.25,25.2,25.23,65900.0,18.6231,18.6231,18.5862,18.6083,65900.0
2009-08-07 14:30:00,25.23,25.24,25.18,25.19,116400.0,18.6083,18.6157,18.5715,18.5788,116400.0
2009-08-07 14:35:00,25.19,25.21,25.18,25.19,64900.0,18.5788,18.5936,18.5715,18.5788,64900.0
2009-08-07 14:40:00,25.19,25.21,25.18,25.2,112100.0,18.5788,18.5936,18.5715,18.5862,112100.0
2009-08-07 14:45:00,25.19,25.22,25.19,25.22,26400.0,18.5788,18.601,18.5788,18.601,26400.0
2009-08-07 14:50:00,25.22,25.22,25.2,25.2,27100.0,18.601,18.601,18.5862,18.5862,27100.0
2009-08-07 14:55:00,25.21,25.22,25.2,25.21,68500.0,18.5936,18.601,18.5862,18.5936,68500.0
2009-08-07 15:00:00,25.2,25.21,25.16,25.16,121500.0,18.5862,18.5936,18.5567,18.5567,121500.0
2009-08-07 15:05:00,25.16,25.19,25.14,25.17,171200.0,18.5567,18.5788,18.542,18.5641,171200.0
2009-08-07 15:10:00,25.17,25.18,25.17,25.17,64200.0,18.5641,18.5715,18.5641,18.5641,64200.0
2009-08-07 15:15:00,25.16,25.18,25.15,25.16,85900.0,18.5567,18.5715,18.5493,18.5567,85900.0
2009-08-07 15:20:00,25.16,25.16,25.12,25.16,145500.0,18.5567,18.5567,18.5272,18.5567,145500.0
2009-08-07 15:25:00,25.15,25.22,25.14,25.21,226300.0,18.5493,18.601,18.542,18.5936,226300.0
2009-08-07 15:30:00,25.2,25.23,25.17,25.22,385500.0,18.5862,18.6083,18.5641,18.601,385500.0
2009-08-07 15:35:00,25.22,25.24,25.17,25.17,214700.0,18.601,18.6157,18.5641,18.5641,214700.0
2009-08-07 15:40:00,25.18,25.21,25.17,25.2,273300.0,18.5715,18.5936,18.5641,18.5862,273300.0
2009-08-07 15:45:00,25.2,25.2,25.16,25.18,320600.0,18.5862,18.5862,18.5567,18.5715,320600.0
2009-08-07 15:50:00,25.18,25.23,25.18,25.21,400000.0,18.5715,18.6083,18.5715,18.5936,400000.0
2009-08-07 15:55:00,25.21,25.22,25.13,25.13,378300.0,18.5936,18.601,18.5346,18.5346,378300.0
2009-08-10 09:30:00,25.05,25.07,24.86,24.87,593500.0,18.4756,18.4903,18.3355,18.3428,593500.0
2009-08-10 09:35:00,24.88,24.94,24.87,24.93,781200.0,18.3502,18.3945,18.3428,18.3871,781200.0
2009-08-10 09:40:00,24.93,24.97,24.91,24.95,373600.0,18.3871,18.4166,18.3723,18.4018,373600.0
2009-08-10 09:45:00,24.96,24.99,24.88,24.9,212300.0,18.4092,18.4313,18.3502,18.365,212300.0
2009-08-10 09:50:00,24.9,24.95,24.89,24.93,88900.0,18.365,18.4018,18.3576,18.3871,88900.0
2009-08-10 09:55:00,24.93,25.03,24.93,24.98,189000.0,18.3871,18.4608,18.3871,18.424,189000.0
2009-08-10 10:00:00,24.97,24.97,24.89,24.92,185100.0,18.4166,18.4166,18.3576,18.3797,185100.0
2009-08-10 10:05:00,24.91,24.93,24.9,24.93,142800.0,18.3723,18.3871,18.365,18.3871,142800.0
2009-08-10 10:10:00,24.93,25.01,24.93,24.98,169200.0,18.3871,18.4461,18.3871,18.424,169200.0
2009-08-10 10:15:00,24.98,24.99,24.94,24.96,154000.0,18.424,18.4313,18.3945,18.4092,154000.0
2009-08-10 10:20:00,24.95,24.98,24.93,24.97,69300.0,18.4018,18.424,18.3871,18.4166,69300.0
2009-08-10 10:25:00,24.97,24.99,24.95,24.99,41100.0,18.4166,18.4313,18.4018,18.4313,41100.0
2009-08-10 10:30:00,25.0,25.03,25.0,25.01,479400.0,18.4387,18.4608,18.4387,18.4461,479400.0
2009-08-10 10:35:00,25.0,25.02,24.99,25.02,91200.0,18.4387,18.4535,18.4313,18.4535,91200.0
2009-08-10 10:40:00,25.02,25.05,25.01,25.05,92700.0,18.4535,18.4756,18.4461,18.4756,92700.0
2009-08-10 10:45:00,25.05,25.06,25.03,25.03,135900.0,18.4756,18.483,18.4608,18.4608,135900.0
2009-08-10 10:50:00,25.03,25.08,25.02,25.07,133500.0,18.4608,18.4977,18.4535,18.4903,133500.0
2009-08-10 10:55:00,25.06,25.07,25.03,25.05,49100.0,18.483,18.4903,18.4608,18.4756,49100.0
2009-08-10 11:00:00,25.05,25.06,25.04,25.06,24600.0,18.4756,18.483,18.4682,18.483,24600.0
2009-08-10 11:05:00,25.06,25.08,25.05,25.05,161200.0,18.483,18.4977,18.4756,18.4756,161200.0
2009-08-10 11:10:00,25.04,25.05,24.99,24.99,1429600.0,18.4682,18.4756,18.4313,18.4313,1429600.0
2009-08-10 11:15:00,24.99,24.99,24.96,24.98,283400.0,18.4313,18.4313,18.4092,18.424,283400.0
2009-08-10 11:20:00,24.98,24.98,24.91,24.93,1306800.0,18.424,18.424,18.3723,18.3871,1306800.0
2009-08-10 11:25:00,24.94,24.95,24.92,24.92,68100.0,18.3945,18.4018,18.3797,18.3797,68100.0
2009-08-10 11:30:00,24.92,24.93,24.91,24.92,34000.0,18.3797,18.3871,18.3723,18.3797,34000.0
2009-08-10 11:35:00,24.93,24.94,24.91,24.94,25000.0,18.3871,18.3945,18.3723,18.3945,25000.0
2009-08-10 11:40:00,24.94,24.95,24.93,24.93,14200.0,18.3945,18.4018,18.3871,18.3871,14200.0
2009-08-10 11:45:00,24.94,24.94,24.9,24.9,49800.0,18.3945,18.3945,18.365,18.365,49800.0
2009-08-10 11:50:00,24.91,24.93,24.9,24.91,31600.0,18.3723,18.3871,18.365,18.3723,31600.0
2009-08-10 11:55:00,24.91,24.91,24.89,24.91,20300.0,18.3723,18.3723,18.3576,18.3723,20300.0
2009-08-10 12:00:00,24.91,24.95,24.91,24.95,30900.0,18.3723,18.4018,18.3723,18.4018,30900.0
2009-08-10 12:05:00,24.95,24.95,24.93,24.93,24000.0,18.4018,18.4018,18.3871,18.3871,24000.0
2009-08-10 12:10:00,24.94,24.94,24.91,24.92,17900.0,18.3945,18.3945,18.3723,18.3797,17900.0
2009-08-10 12:15:00,24.91,24.92,24.91,24.92,6400.0,18.3723,18.3797,18.3723,18.3797,6400.0
2009-08-10 12:20:00,24.92,24.92,24.91,24.92,14000.0,18.3797,18.3797,18.3723,18.3797,14000.0
2009-08-10 12:25:00,24.91,24.91,24.87,24.88,34400.0,18.3723,18.3723,18.3428,18.3502,34400.0
2009-08-10 12:30:00,24.87,24.87,24.85,24.87,11700.0,18.3428,18.3428,18.3281,18.3428,11700.0
2009-08-10 12:35:00,24.87,24.87,24.85,24.86,10200.0,18.3428,18.3428,18.3281,18.3355,10200.0
2009-08-10 12:40:00,24.86,24.87,24.81,24.82,1179800.0,18.3355,18.3428,18.2986,18.306,1179800.0
2009-08-10 12:45:00,24.81,24.83,24.81,24.83,26600.0,18.2986,18.3133,18.2986,18.3133,26600.0
2009-08-10 12:50:00,24.83,24.85,24.82,24.84,39700.0,18.3133,18.3281,18.306,18.3207,39700.0
2009-08-10 12:55:00,24.83,24.83,24.82,24.83,62300.0,18.3133,18.3133,18.306,18.3133,62300.0
2009-08-10 13:00:00,24.83,24.83,24.82,24.82,46700.0,18.3133,18.3133,18.306,18.306,46700.0
2009-08-10 13:05:00,24.82,24.83,24.78,24.79,28200.0,18.306,18.3133,18.2764,18.2838,28200.0
2009-08-10 13:10:00,24.78,24.79,24.78,24.79,21100.0,18.2764,18.2838,18.2764,18.2838,21100.0
2009-08-10 13:15:00,24.78,24.79,24.76,24.76,156000.0,18.2764,18.2838,18.2617,18.2617,156000.0
2009-08-10 13:20:00,24.76,24.79,24.75,24.77,75200.0,18.2617,18.2838,18.2543,18.2691,75200.0
2009-08-10 13:25:00,24.77,24.77,24.74,24.75,39600.0,18.2691,18.2691,18.2469,18.2543,39600.0
2009-08-10 13:30:00,24.75,24.79,24.74,24.79,306100.0,18.2543,18.2838,18.2469,18.2838,306100.0
2009-08-10 13:35:00,24.78,24.79,24.77,24.78,61400.0,18.2764,18.2838,18.2691,18.2764,61400.0
2009-08-10 13:40:00,24.78,24.81,24.78,24.81,60200.0,18.2764,18.2986,18.2764,18.2986,60200.0
2009-08-10 13:45:00,24.81,24.82,24.79,24.79,34100.0,18.2986,18.306,18.2838,18.2838,34100.0
2009-08-10 13:50:00,24.8,24.81,24.78,24.78,19000.0,18.2912,18.2986,18.2764,18.2764,19000.0
2009-08-10 13:55:00,24.79,24.8,24.78,24.78,92700.0,18.2838,18.2912,18.2764,18.2764,92700.0
2009-08-10 14:00:00,24.78,24.79,24.77,24.77,10600.0,18.2764,18.2838,18.2691,18.2691,10600.0
2009-08-10 14:05:00,24.76,24.79,24.76,24.77,28800.0,18.2617,18.2838,18.2617,18.2691,28800.0
2009-08-10 14:10:00,24.78,24.78,24.73,24.73,35900.0,18.2764,18.2764,18.2396,18.2396,35900.0
2009-08-10 14:15:00,24.74,24.74,24.69,24.7,57600.0,18.2469,18.2469,18.2101,18.2174,57600.0
2009-08-10 14:20:00,24.69,24.73,24.69,24.73,45900.0,18.2101,18.2396,18.2101,18.2396,45900.0
2009-08-10 14:25:00,24.72,24.73,24.7,24.72,17800.0,18.2322,18.2396,18.2174,18.2322,17800.0
2009-08-10 14:30:00,24.72,24.72,24.71,24.72,88300.0,18.2322,18.2322,18.2248,18.2322,88300.0
2009-08-10 14:35:00,24.72,24.74,24.72,24.73,46900.0,18.2322,18.2469,18.2322,18.2396,46900.0
2009-08-10 14:40:00,24.73,24.76,24.73,24.75,18700.0,18.2396,18.2617,18.2396,18.2543,18700.0
2009-08-10 14:45:00,24.74,24.74,24.72,24.72,19200.0,18.2469,18.2469,18.2322,18.2322,19200.0
2009-08-10 14:50:00,24.72,24.73,24.7,24.71,35200.0,18.2322,18.2396,18.2174,18.2248,35200.0
2009-08-10 14:55:00,24.71,24.76,24.7,24.76,56200.0,18.2248,18.2617,18.2174,18.2617,56200.0
2009-08-10 15:00:00,24.76,24.81,24.75,24.79,116000.0,18.2617,18.2986,18.2543,18.2838,116000.0
2009-08-10 15:05:00,24.79,24.8,24.76,24.79,124400.0,18.2838,18.2912,18.2617,18.2838,124400.0
2009-08-10 15:10:00,24.79,24.79,24.77,24.79,48600.0,18.2838,18.2838,18.2691,18.2838,48600.0
2009-08-10 15:15:00,24.79,24.81,24.78,24.79,82500.0,18.2838,18.2986,18.2764,18.2838,82500.0
2009-08-10 15:20:00,24.8,24.82,24.77,24.82,122400.0,18.2912,18.306,18.2691,18.306,122400.0
2009-08-10 15:25:00,24.82,24.82,24.8,24.81,70000.0,18.306,18.306,18.2912,18.2986,70000.0
2009-08-10 15:30:00,24.8,24.81,24.77,24.78,65000.0,18.2912,18.2986,18.2691,18.2764,65000.0
2009-08-10 15:35:00,24.78,24.81,24.78,24.81,143500.0,18.2764,18.2986,18.2764,18.2986,143500.0
2009-08-10 15:40:00,24.81,24.83,24.78,24.83,177000.0,18.2986,18.3133,18.2764,18.3133,177000.0
2009-08-10 15:45:00,24.82,24.85,24.82,24.84,206800.0,18.306,18.3281,18.306,18.3207,206800.0
2009-08-10 15:50:00,24.84,24.84,24.82,24.84,154000.0,18.3207,18.3207,18.306,18.3207,154000.0
2009-08-10 15:55:00,24.84,24.87,24.82,24.87,328600.0,18.3207,18.3428,18.306,18.3428,328600.0
2009-08-11 09:30:00,24.68,24.85,24.59,24.64,575200.0,18.2027,18.3281,18.1363,18.1732,575200.0
2009-08-11 09:35:00,24.65,24.67,24.58,24.6,851600.0,18.1806,18.1953,18.1289,18.1437,851600.0
2009-08-11 09:40:00,24.59,24.6,24.53,24.56,451300.0,18.1363,18.1437,18.0921,18.1142,451300.0
2009-08-11 09:45:00,24.55,24.57,24.44,24.47,294500.0,18.1068,18.1216,18.0257,18.0478,294500.0
2009-08-11 09:50:00,24.47,24.5,24.43,24.48,694200.0,18.0478,18.0699,18.0183,18.0552,694200.0
2009-08-11 09:55:00,24.47,24.55,24.46,24.55,135800.0,18.0478,18.1068,18.0404,18.1068,135800.0
2009-08-11 10:00:00,24.54,24.55,24.41,24.45,257400.0,18.0994,18.1068,18.0036,18.0331,257400.0
2009-08-11 10:05:00,24.44,24.5,24.42,24.47,134000.0,18.0257,18.0699,18.0109,18.0478,134000.0
2009-08-11 10:10:00,24.48,24.51,24.46,24.5,121300.0,18.0552,18.0773,18.0404,18.0699,121300.0
2009-08-11 10:15:00,24.51,24.51,24.45,24.46,707800.0,18.0773,18.0773,18.0331,18.0404,707800.0
2009-08-11 10:20:00,24.45,24.48,24.44,24.45,185700.0,18.0331,18.0552,18.0257,18.0331,185700.0
2009-08-11 10:25:00,24.45,24.46,24.41,24.41,97200.0,18.0331,18.0404,18.0036,18.0036,97200.0
2009-08-11 10:30:00,24.41,24.44,24.38,24.44,132200.0,18.0036,18.0257,17.9814,18.0257,132200.0
2009-08-11 10:35:00,24.44,24.44,24.38,24.42,638200.0,18.0257,18.0257,17.9814,18.0109,638200.0
2009-08-11 10:40:00,24.42,24.45,24.41,24.44,64800.0,18.0109,18.0331,18.0036,18.0257,64800.0
2009-08-11 10:45:00,24.44,24.45,24.43,24.44,48900.0,18.0257,18.0331,18.0183,18.0257,48900.0
2009-08-11 10:50:00,24.44,24.5,24.44,24.49,66000.0,18.0257,18.0699,18.0257,18.0626,66000.0
2009-08-11 10:55:00,24.48,24.52,24.47,24.51,44900.0,18.0552,18.0847,18.0478,18.0773,44900.0
2009-08-11 11:00:00,24.51,24.52,24.48,24.48,53700.0,18.0773,18.0847,18.0552,18.0552,53700.0
2009-08-11 11:05:00,24.48,24.49,24.47,24.48,78100.0,18.0552,18.0626,18.0478,18.0552,78100.0
2009-08-11 11:10:00,24.47,24.49,24.44,24.44,61000.0,18.0478,18.0626,18.0257,18.0257,61000.0
2009-08-11 11:15:00,24.45,24.45,24.39,24.43,165700.0,18.0331,18.0331,17.9888,18.0183,165700.0
2009-08-11 11:20:00,24.43,24.45,24.42,24.43,76000.0,18.0183,18.0331,18.0109,18.0183,76000.0
2009-08-11 11:25:00,24.44,24.48,24.42,24.47,130400.0,18.0257,18.0552,18.0109,18.0478,130400.0
2009-08-11 11:30:00,24.47,24.48,24.45,24.47,49500.0,18.0478,18.0552,18.0331,18.0478,49500.0
2009-08-11 11:35:00,24.47,24.47,24.44,24.44,10800.0,18.0478,18.0478,18.0257,18.0257,10800.0
2009-08-11 11:40:00,24.45,24.47,24.44,24.47,41700.0,18.0331,18.0478,18.0257,18.0478,41700.0
2009-08-11 11:45:00,24.47,24.48,24.45,24.47,24200.0,18.0478,18.0552,18.0331,18.0478,24200.0
2009-08-11 11:50:00,24.47,24.48,24.46,24.47,28800.0,18.0478,18.0552,18.0404,18.0478,28800.0
2009-08-11 11:55:00,24.47,24.51,24.47,24.49,44500.0,18.0478,18.0773,18.0478,18.0626,44500.0
2009-08-11 12:00:00,24.49,24.5,24.48,24.5,24900.0,18.0626,18.0699,18.0552,18.0699,24900.0
2009-08-11 12:05:00,24.51,24.52,24.49,24.52,277300.0,18.0773,18.0847,18.0626,18.0847,277300.0
2009-08-11 12:10:00,24.52,24.53,24.51,24.53,154900.0,18.0847,18.0921,18.0773,18.0921,154900.0
2009-08-11 12:15:00,24.53,24.6,24.53,24.6,197600.0,18.0921,18.1437,18.0921,18.1437,197600.0
2009-08-11 12:20:00,24.6,24.61,24.56,24.57,242000.0,18.1437,18.1511,18.1142,18.1216,242000.0
2009-08-11 12:25:00,24.57,24.58,24.54,24.55,60300.0,18.1216,18.1289,18.0994,18.1068,60300.0
2009-08-11 12:30:00,24.54,24.56,24.54,24.56,49100.0,18.0994,18.1142,18.0994,18.1142,49100.0
2009-08-11 12:35:00,24.55,24.56,24.54,24.56,71700.0,18.1068,18.1142,18.0994,18.1142,71700.0
2009-08-11 12:40:00,24.55,24.56,24.52,24.53,37600.0,18.1068,18.1142,18.0847,18.0921,37600.0
2009-08-11 12:45:00,24.53,24.54,24.5,24.5,25000.0,18.0921,18.0994,18.0699,18.0699,25000.0
2009-08-11 12:50:00,24.49,24.5,24.47,24.49,22300.0,18.0626,18.0699,18.0478,18.0626,22300.0
2009-08-11 12:55:00,24.5,24.5,24.49,24.5,45900.0,18.0699,18.0699,18.0626,18.0699,45900.0
2009-08-11 13:00:00,24.5,24.53,24.5,24.52,66400.0,18.0699,18.0921,18.0699,18.0847,66400.0
2009-08-11 13:05:00,24.52,24.54,24.51,24.52,30500.0,18.0847,18.0994,18.0773,18.0847,30500.0
2009-08-11 13:10:00,24.52,24.52,24.5,24.5,11200.0,18.0847,18.0847,18.0699,18.0699,11200.0
2009-08-11 13:15:00,24.5,24.53,24.5,24.53,39900.0,18.0699,18.0921,18.0699,18.0921,39900.0
2009-08-11 13:20:00,24.53,24.55,24.53,24.53,18100.0,18.0921,18.1068,18.0921,18.0921,18100.0
2009-08-11 13:25:00,24.54,24.54,24.51,24.51,41900.0,18.0994,18.0994,18.0773,18.0773,41900.0
2009-08-11 13:30:00,24.51,24.54,24.51,24.54,46700.0,18.0773,18.0994,18.0773,18.0994,46700.0
2009-08-11 13:35:00,24.55,24.55,24.53,24.53,60800.0,18.1068,18.1068,18.0921,18.0921,60800.0
2009-08-11 13:40:00,24.52,24.54,24.51,24.54,24400.0,18.0847,18.0994,18.0773,18.0994,24400.0
2009-08-11 13:45:00,24.53,24.55,24.53,24.55,12300.0,18.0921,18.1068,18.0921,18.1068,12300.0
2009-08-11 13:50:00,24.54,24.59,24.54,24.59,45900.0,18.0994,18.1363,18.0994,18.1363,45900.0
2009-08-11 13:55:00,24.59,24.59,24.56,24.57,17200.0,18.1363,18.1363,18.1142,18.1216,17200.0
2009-08-11 14:00:00,24.56,24.58,24.56,24.58,12000.0,18.1142,18.1289,18.1142,18.1289,12000.0
2009-08-11 14:05:00,24.57,24.64,24.57,24.63,54500.0,18.1216,18.1732,18.1216,18.1658,54500.0
2009-08-11 14:10:00,24.63,24.65,24.62,24.63,127700.0,18.1658,18.1806,18.1584,18.1658,127700.0
2009-08-11 14:15:00,24.63,24.63,24.61,24.63,54600.0,18.1658,18.1658,18.1511,18.1658,54600.0
2009-08-11 14:20:00,24.62,24.64,24.62,24.63,19100.0,18.1584,18.1732,18.1584,18.1658,19100.0
2009-08-11 14:25:00,24.63,24.65,24.6,24.62,101900.0,18.1658,18.1806,18.1437,18.1584,101900.0
2009-08-11 14:30:00,24.62,24.62,24.6,24.61,41300.0,18.1584,18.1584,18.1437,18.1511,41300.0
2009-08-11 14:35:00,24.62,24.62,24.6,24.6,33900.0,18.1584,18.1584,18.1437,18.1437,33900.0
2009-08-11 14:40:00,24.6,24.62,24.6,24.61,68900.0,18.1437,18.1584,18.1437,18.1511,68900.0
2009-08-11 14:45:00,24.6,24.61,24.57,24.58,171200.0,18.1437,18.1511,18.1216,18.1289,171200.0
2009-08-11 14:50:00,24.59,24.63,24.59,24.63,169000.0,18.1363,18.1658,18.1363,18.1658,169000.0
2009-08-11 14:55:00,24.62,24.64,24.61,24.64,77300.0,18.1584,18.1732,18.1511,18.1732,77300.0
2009-08-11 15:00:00,24.65,24.66,24.62,24.65,115600.0,18.1806,18.1879,18.1584,18.1806,115600.0
2009-08-11 15:05:00,24.66,24.68,24.63,24.64,75900.0,18.1879,18.2027,18.1658,18.1732,75900.0
2009-08-11 15:10:00,24.63,24.65,24.61,24.63,122800.0,18.1658,18.1806,18.1511,18.1658,122800.0
2009-08-11 15:15:00,24.63,24.63,24.61,24.61,146900.0,18.1658,18.1658,18.1511,18.1511,146900.0
2009-08-11 15:20:00,24.62,24.64,24.6,24.63,87600.0,18.1584,18.1732,18.1437,18.1658,87600.0
2009-08-11 15:25:00,24.63,24.65,24.62,24.63,44700.0,18.1658,18.1806,18.1584,18.1658,44700.0
2009-08-11 15:30:00,24.62,24.63,24.6,24.6,63700.0,18.1584,18.1658,18.1437,18.1437,63700.0
2009-08-11 15:35:00,24.6,24.63,24.6,24.61,68700.0,18.1437,18.1658,18.1437,18.1511,68700.0
2009-08-11 15:40:00,24.61,24.66,24.6,24.65,143600.0,18.1511,18.1879,18.1437,18.1806,143600.0
2009-08-11 15:45:00,24.64,24.65,24.6,24.63,168100.0,18.1732,18.1806,18.1437,18.1658,168100.0
2009-08-11 15:50:00,24.62,24.63,24.57,24.58,195700.0,18.1584,18.1658,18.1216,18.1289,195700.0
2009-08-11 15:55:00,24.59,24.59,24.55,24.56,324100.0,18.1363,18.1363,18.1068,18.1142,324100.0
2009-08-12 09:30:00,24.55,24.6,24.46,24.6,110600.0,18.1068,18.1437,18.0404,18.1437,110600.0
2009-08-12 09:35:00,24.59,24.7,24.59,24.67,113100.0,18.1363,18.2174,18.1363,18.1953,113100.0
2009-08-12 09:40:00,24.66,24.74,24.66,24.71,153800.0,18.1879,18.2469,18.1879,18.2248,153800.0
2009-08-12 09:45:00,24.72,24.76,24.72,24.75,207000.0,18.2322,18.2617,18.2322,18.2543,207000.0
2009-08-12 09:50:00,24.76,24.83,24.76,24.81,60000.0,18.2617,18.3133,18.2617,18.2986,60000.0
2009-08-12 09:55:00,24.81,24.85,24.8,24.85,26200.0,18.2986,18.3281,18.2912,18.3281,26200.0
2009-08-12 10:00:00,24.85,24.88,24.84,24.88,1188200.0,18.3281,18.3502,18.3207,18.3502,1188200.0
2009-08-12 10:05:00,24.88,24.9,24.85,24.88,62500.0,18.3502,18.365,18.3281,18.3502,62500.0
2009-08-12 10:10:00,24.88,24.89,24.86,24.87,55900.0,18.3502,18.3576,18.3355,18.3428,55900.0
2009-08-12 10:15:00,24.86,24.92,24.85,24.91,92500.0,18.3355,18.3797,18.3281,18.3723,92500.0
2009-08-12 10:20:00,24.91,24.97,24.9,24.97,104400.0,18.3723,18.4166,18.365,18.4166,104400.0
2009-08-12 10:25:00,24.96,24.97,24.93,24.94,60900.0,18.4092,18.4166,18.3871,18.3945,60900.0
2009-08-12 10:30:00,24.94,24.94,24.88,24.92,118000.0,18.3945,18.3945,18.3502,18.3797,118000.0
2009-08-12 10:35:00,24.91,24.92,24.88,24.91,61800.0,18.3723,18.3797,18.3502,18.3723,61800.0
2009-08-12 10:40:00,24.91,24.93,24.89,24.91,55100.0,18.3723,18.3871,18.3576,18.3723,55100.0
2009-08-12 10:45:00,24.91,24.95,24.9,24.95,14500.0,18.3723,18.4018,18.365,18.4018,14500.0
2009-08-12 10:50:00,24.95,24.97,24.93,24.95,35200.0,18.4018,18.4166,18.3871,18.4018,35200.0
2009-08-12 10:55:00,24.94,24.94,24.92,24.93,23400.0,18.3945,18.3945,18.3797,18.3871,23400.0
2009-08-12 11:00:00,24.93,24.93,24.9,24.9,45500.0,18.3871,18.3871,18.365,18.365,45500.0
2009-08-12 11:05:00,24.9,24.92,24.9,24.91,90200.0,18.365,18.3797,18.365,18.3723,90200.0
2009-08-12 11:10:00,24.91,24.93,24.91,24.93,20400.0,18.3723,18.3871,18.3723,18.3871,20400.0
2009-08-12 11:15:00,24.93,24.93,24.92,24.93,36400.0,18.3871,18.3871,18.3797,18.3871,36400.0
2009-08-12 11:20:00,24.93,24.94,24.92,24.93,36000.0,18.3871,18.3945,18.3797,18.3871,36000.0
2009-08-12 11:25:00,24.93,24.93,24.91,24.92,56200.0,18.3871,18.3871,18.3723,18.3797,56200.0
2009-08-12 11:30:00,24.92,24.92,24.91,24.91,63700.0,18.3797,18.3797,18.3723,18.3723,63700.0
2009-08-12 11:35:00,24.92,24.95,24.92,24.94,48600.0,18.3797,18.4018,18.3797,18.3945,48600.0
2009-08-12 11:40:00,24.94,24.94,24.91,24.91,25000.0,18.3945,18.3945,18.3723,18.3723,25000.0
2009-08-12 11:45:00,24.91,24.94,24.91,24.93,25500.0,18.3723,18.3945,18.3723,18.3871,25500.0
2009-08-12 11:50:00,24.93,24.94,24.91,24.91,30000.0,18.3871,18.3945,18.3723,18.3723,30000.0
2009-08-12 11:55:00,24.92,24.94,24.91,24.93,20800.0,18.3797,18.3945,18.3723,18.3871,20800.0
2009-08-12 12:00:00,24.94,24.95,24.92,24.94,22600.0,18.3945,18.4018,18.3797,18.3945,22600.0
2009-08-12 12:05:00,24.93,24.95,24.93,24.94,15900.0,18.3871,18.4018,18.3871,18.3945,15900.0
2009-08-12 12:10:00,24.94,24.95,24.93,24.94,36500.0,18.3945,18.4018,18.3871,18.3945,36500.0
2009-08-12 12:15:00,24.94,24.95,24.93,24.93,54100.0,18.3945,18.4018,18.3871,18.3871,54100.0
2009-08-12 12:20:00,24.93,24.94,24.91,24.92,50700.0,18.3871,18.3945,18.3723,18.3797,50700.0
2009-08-12 12:25:00,24.91,24.93,24.9,24.93,29300.0,18.3723,18.3871,18.365,18.3871,29300.0
2009-08-12 12:30:00,24.93,24.94,24.91,24.92,22800.0,18.3871,18.3945,18.3723,18.3797,22800.0
2009-08-12 12:35:00,24.91,24.96,24.91,24.96,24000.0,18.3723,18.4092,18.3723,18.4092,24000.0
2009-08-12 12:40:00,24.96,24.96,24.93,24.95,37500.0,18.4092,18.4092,18.3871,18.4018,37500.0
2009-08-12 12:45:00,24.94,24.95,24.92,24.94,54400.0,18.3945,18.4018,18.3797,18.3945,54400.0
2009-08-12 12:50:00,24.94,24.99,24.94,24.97,96500.0,18.3945,18.4313,18.3945,18.4166,96500.0
2009-08-12 12:55:00,24.97,24.99,24.96,24.98,42900.0,18.4166,18.4313,18.4092,18.424,42900.0
2009-08-12 13:00:00,24.99,25.0,24.95,24.96,61700.0,18.4313,18.4387,18.4018,18.4092,61700.0
2009-08-12 13:05:00,24.96,25.0,24.96,25.0,40600.0,18.4092,18.4387,18.4092,18.4387,40600.0
2009-08-12 13:10:00,25.0,25.04,25.0,25.03,178600.0,18.4387,18.4682,18.4387,18.4608,178600.0
2009-08-12 13:15:00,25.03,25.05,25.02,25.02,87100.0,18.4608,18.4756,18.4535,18.4535,87100.0
2009-08-12 13:20:00,25.03,25.05,25.02,25.05,297100.0,18.4608,18.4756,18.4535,18.4756,297100.0
2009-08-12 13:25:00,25.06,25.06,25.04,25.05,19700.0,18.483,18.483,18.4682,18.4756,19700.0
2009-08-12 13:30:00,25.05,25.05,25.03,25.04,59100.0,18.4756,18.4756,18.4608,18.4682,59100.0
2009-08-12 13:35:00,25.03,25.04,25.01,25.02,32500.0,18.4608,18.4682,18.4461,18.4535,32500.0
2009-08-12 13:40:00,25.01,25.03,25.0,25.0,69200.0,18.4461,18.4608,18.4387,18.4387,69200.0
2009-08-12 13:45:00,24.99,25.02,24.99,25.01,26900.0,18.4313,18.4535,18.4313,18.4461,26900.0
2009-08-12 13:50:00,25.02,25.03,25.01,25.03,64600.0,18.4535,18.4608,18.4461,18.4608,64600.0
2009-08-12 13:55:00,25.02,25.04,24.99,25.03,82000.0,18.4535,18.4682,18.4313,18.4608,82000.0
2009-08-12 14:00:00,25.03,25.04,25.0,25.02,29200.0,18.4608,18.4682,18.4387,18.4535,29200.0
2009-08-12 14:05:00,25.02,25.03,25.0,25.0,46900.0,18.4535,18.4608,18.4387,18.4387,46900.0
2009-08-12 14:10:00,25.01,25.04,25.0,25.02,32000.0,18.4461,18.4682,18.4387,18.4535,32000.0
2009-08-12 14:15:00,25.02,25.09,24.92,24.93,313400.0,18.4535,18.5051,18.3797,18.3871,313400.0
2009-08-12 14:20:00,24.94,25.04,24.94,25.03,156400.0,18.3945,18.4682,18.3945,18.4608,156400.0
2009-08-12 14:25:00,25.03,25.06,24.94,24.94,225400.0,18.4608,18.483,18.3945,18.3945,225400.0
2009-08-12 14:30:00,24.94,24.98,24.91,24.98,186800.0,18.3945,18.424,18.3723,18.424,186800.0
2009-08-12 14:35:00,24.96,24.97,24.92,24.93,89700.0,18.4092,18.4166,18.3797,18.3871,89700.0
2009-08-12 14:40:00,24.93,24.93,24.9,24.91,86200.0,18.3871,18.3871,18.365,18.3723,86200.0
2009-08-12 14:45:00,24.91,24.98,24.91,24.97,41300.0,18.3723,18.424,18.3723,18.4166,41300.0
2009-08-12 14:50:00,24.97,25.1,24.95,25.1,141200.0,18.4166,18.5125,18.4018,18.5125,141200.0
2009-08-12 14:55:00,25.1,25.18,25.1,25.18,353300.0,18.5125,18.5715,18.5125,18.5715,353300.0
2009-08-12 15:00:00,25.18,25.21,25.15,25.16,268100.0,18.5715,18.5936,18.5493,18.5567,268100.0
2009-08-12 15:05:00,25.15,25.2,25.15,25.19,469900.0,18.5493,18.5862,18.5493,18.5788,469900.0
2009-08-12 15:10:00,25.19,25.21,25.16,25.18,333700.0,18.5788,18.5936,18.5567,18.5715,333700.0
2009-08-12 15:15:00,25.18,25.2,25.18,25.18,105800.0,18.5715,18.5862,18.5715,18.5715,105800.0
2009-08-12 15:20:00,25.19,25.21,25.12,25.18,126900.0,18.5788,18.5936,18.5272,18.5715,126900.0
2009-08-12 15:25:00,25.18,25.21,25.17,25.17,97500.0,18.5715,18.5936,18.5641,18.5641,97500.0
2009-08-12 15:30:00,25.18,25.19,25.15,25.19,125900.0,18.5715,18.5788,18.5493,18.5788,125900.0
2009-08-12 15:35:00,25.19,25.23,25.17,25.2,131400.0,18.5788,18.6083,18.5641,18.5862,131400.0
2009-08-12 15:40:00,25.21,25.21,25.13,25.14,222800.0,18.5936,18.5936,18.5346,18.542,222800.0
2009-08-12 15:45:00,25.14,25.16,25.08,25.11,343600.0,18.542,18.5567,18.4977,18.5198,343600.0
2009-08-12 15:50:00,25.12,25.13,24.99,24.99,360800.0,18.5272,18.5346,18.4313,18.4313,360800.0
2009-08-12 15:55:00,24.99,25.02,24.97,25.01,365600.0,18.4313,18.4535,18.4166,18.4461,365600.0
2009-08-13 09:30:00,25.17,25.18,25.04,25.05,195200.0,18.5641,18.5715,18.4682,18.4756,195200.0
2009-08-13 09:35:00,25.05,25.07,24.97,25.05,236600.0,18.4756,18.4903,18.4166,18.4756,236600.0
2009-08-13 09:40:00,25.04,25.06,24.98,24.99,158000.0,18.4682,18.483,18.424,18.4313,158000.0
2009-08-13 09:45:00,24.99,25.02,24.96,24.97,124600.0,18.4313,18.4535,18.4092,18.4166,124600.0
2009-08-13 09:50:00,24.96,24.97,24.82,24.83,113200.0,18.4092,18.4166,18.306,18.3133,113200.0
2009-08-13 09:55:00,24.83,24.89,24.82,24.88,42000.0,18.3133,18.3576,18.306,18.3502,42000.0
2009-08-13 10:00:00,24.87,24.94,24.84,24.94,159000.0,18.3428,18.3945,18.3207,18.3945,159000.0
2009-08-13 10:05:00,24.94,24.97,24.91,24.93,135900.0,18.3945,18.4166,18.3723,18.3871,135900.0
2009-08-13 10:10:00,24.93,24.99,24.93,24.93,114100.0,18.3871,18.4313,18.3871,18.3871,114100.0
2009-08-13 10:15:00,24.92,24.96,24.9,24.92,100100.0,18.3797,18.4092,18.365,18.3797,100100.0
2009-08-13 10:20:00,24.93,24.98,24.93,24.98,96400.0,18.3871,18.424,18.3871,18.424,96400.0
2009-08-13 10:25:00,24.99,24.99,24.96,24.96,86600.0,18.4313,18.4313,18.4092,18.4092,86600.0
2009-08-13 10:30:00,24.96,24.98,24.96,24.98,44800.0,18.4092,18.424,18.4092,18.424,44800.0
2009-08-13 10:35:00,24.97,25.07,24.96,25.06,186100.0,18.4166,18.4903,18.4092,18.483,186100.0
2009-08-13 10:40:00,25.06,25.09,25.06,25.07,35300.0,18.483,18.5051,18.483,18.4903,35300.0
2009-08-13 10:45:00,25.07,25.09,25.04,25.06,35400.0,18.4903,18.5051,18.4682,18.483,35400.0
2009-08-13 10:50:00,25.06,25.08,25.05,25.08,20100.0,18.483,18.4977,18.4756,18.4977,20100.0
2009-08-13 10:55:00,25.09,25.11,25.08,25.09,39700.0,18.5051,18.5198,18.4977,18.5051,39700.0
2009-08-13 11:00:00,25.09,25.14,25.06,25.14,949000.0,18.5051,18.542,18.483,18.542,949000.0
2009-08-13 11:05:00,25.14,25.14,25.1,25.12,57000.0,18.542,18.542,18.5125,18.5272,57000.0
2009-08-13 11:10:00,25.12,25.13,25.08,25.08,118500.0,18.5272,18.5346,18.4977,18.4977,118500.0
2009-08-13 11:15:00,25.08,25.08,25.05,25.05,65000.0,18.4977,18.4977,18.4756,18.4756,65000.0
2009-08-13 11:20:00,25.05,25.05,25.03,25.03,33400.0,18.4756,18.4756,18.4608,18.4608,33400.0
2009-08-13 11:25:00,25.03,25.06,25.02,25.06,66100.0,18.4608,18.483,18.4535,18.483,66100.0
2009-08-13 11:30:00,25.06,25.07,25.03,25.05,130500.0,18.483,18.4903,18.4608,18.4756,130500.0
2009-08-13 11:35:00,25.05,25.08,25.05,25.08,20200.0,18.4756,18.4977,18.4756,18.4977,20200.0
2009-08-13 11:40:00,25.07,25.08,25.07,25.08,46100.0,18.4903,18.4977,18.4903,18.4977,46100.0
2009-08-13 11:45:00,25.07,25.08,25.07,25.07,62500.0,18.4903,18.4977,18.4903,18.4903,62500.0
2009-08-13 11:50:00,25.07,25.09,25.07,25.08,62000.0,18.4903,18.5051,18.4903,18.4977,62000.0
2009-08-13 11:55:00,25.08,25.1,25.07,25.1,99700.0,18.4977,18.5125,18.4903,18.5125,99700.0
2009-08-13 12:00:00,25.1,25.11,25.09,25.1,33800.0,18.5125,18.5198,18.5051,18.5125,33800.0
2009-08-13 12:05:00,25.1,25.11,25.09,25.1,84400.0,18.5125,18.5198,18.5051,18.5125,84400.0
2009-08-13 12:10:00,25.1,25.1,25.08,25.08,34200.0,18.5125,18.5125,18.4977,18.4977,34200.0
2009-08-13 12:15:00,25.08,25.1,25.07,25.1,28900.0,18.4977,18.5125,18.4903,18.5125,28900.0
2009-08-13 12:20:00,25.09,25.1,25.07,25.07,35400.0,18.5051,18.5125,18.4903,18.4903,35400.0
2009-08-13 12:25:00,25.08,25.08,25.05,25.07,28900.0,18.4977,18.4977,18.4756,18.4903,28900.0
2009-08-13 12:30:00,25.06,25.07,25.05,25.06,21200.0,18.483,18.4903,18.4756,18.483,21200.0
2009-08-13 12:35:00,25.06,25.08,25.06,25.08,8900.0,18.483,18.4977,18.483,18.4977,8900.0
2009-08-13 12:40:00,25.08,25.09,25.04,25.04,72400.0,18.4977,18.5051,18.4682,18.4682,72400.0
2009-08-13 12:45:00,25.05,25.06,25.04,25.05,28000.0,18.4756,18.483,18.4682,18.4756,28000.0
2009-08-13 12:50:00,25.04,25.05,25.02,25.03,20300.0,18.4682,18.4756,18.4535,18.4608,20300.0
2009-08-13 12:55:00,25.02,25.03,25.02,25.03,16700.0,18.4535,18.4608,18.4535,18.4608,16700.0
2009-08-13 13:00:00,25.03,25.13,25.02,25.11,147000.0,18.4608,18.5346,18.4535,18.5198,147000.0
2009-08-13 13:05:00,25.1,25.1,25.08,25.08,69500.0,18.5125,18.5125,18.4977,18.4977,69500.0
2009-08-13 13:10:00,25.08,25.09,25.01,25.02,78600.0,18.4977,18.5051,18.4461,18.4535,78600.0
2009-08-13 13:15:00,25.03,25.04,24.99,25.0,86900.0,18.4608,18.4682,18.4313,18.4387,86900.0
2009-08-13 13:20:00,25.01,25.02,25.0,25.02,24600.0,18.4461,18.4535,18.4387,18.4535,24600.0
2009-08-13 13:25:00,25.01,25.01,24.99,25.0,28300.0,18.4461,18.4461,18.4313,18.4387,28300.0
2009-08-13 13:30:00,24.99,25.02,24.99,25.02,25100.0,18.4313,18.4535,18.4313,18.4535,25100.0
2009-08-13 13:35:00,25.02,25.02,25.0,25.02,12600.0,18.4535,18.4535,18.4387,18.4535,12600.0
2009-08-13 13:40:00,25.02,25.02,25.01,25.01,22800.0,18.4535,18.4535,18.4461,18.4461,22800.0
2009-08-13 13:45:00,25.0,25.03,25.0,25.02,36000.0,18.4387,18.4608,18.4387,18.4535,36000.0
2009-08-13 13:50:00,25.02,25.02,24.96,24.97,44400.0,18.4535,18.4535,18.4092,18.4166,44400.0
2009-08-13 13:55:00,24.97,24.99,24.95,24.98,30700.0,18.4166,18.4313,18.4018,18.424,30700.0
2009-08-13 14:00:00,24.99,24.99,24.94,24.94,60700.0,18.4313,18.4313,18.3945,18.3945,60700.0
2009-08-13 14:05:00,24.93,24.93,24.91,24.92,206900.0,18.3871,18.3871,18.3723,18.3797,206900.0
2009-08-13 14:10:00,24.91,24.91,24.87,24.9,54900.0,18.3723,18.3723,18.3428,18.365,54900.0
2009-08-13 14:15:00,24.89,24.91,24.86,24.91,86400.0,18.3576,18.3723,18.3355,18.3723,86400.0
2009-08-13 14:20:00,24.92,24.93,24.91,24.91,127300.0,18.3797,18.3871,18.3723,18.3723,127300.0
2009-08-13 14:25:00,24.92,24.95,24.92,24.94,24200.0,18.3797,18.4018,18.3797,18.3945,24200.0
2009-08-13 14:30:00,24.95,25.01,24.95,24.96,33600.0,18.4018,18.4461,18.4018,18.4092,33600.0
2009-08-13 14:35:00,24.96,24.99,24.95,24.99,34400.0,18.4092,18.4313,18.4018,18.4313,34400.0
2009-08-13 14:40:00,24.99,25.01,24.99,25.01,70100.0,18.4313,18.4461,18.4313,18.4461,70100.0
2009-08-13 14:45:00,25.01,25.01,24.98,24.98,28400.0,18.4461,18.4461,18.424,18.424,28400.0
2009-08-13 14:50:00,24.98,24.99,24.96,24.96,29100.0,18.424,18.4313,18.4092,18.4092,29100.0
2009-08-13 14:55:00,24.96,24.98,24.91,24.91,69500.0,18.4092,18.424,18.3723,18.3723,69500.0
2009-08-13 15:00:00,24.91,24.97,24.91,24.97,69400.0,18.3723,18.4166,18.3723,18.4166,69400.0
2009-08-13 15:05:00,24.97,24.98,24.93,24.96,121400.0,18.4166,18.424,18.3871,18.4092,121400.0
2009-08-13 15:10:00,24.96,25.03,24.96,25.01,75500.0,18.4092,18.4608,18.4092,18.4461,75500.0
2009-08-13 15:15:00,25.01,25.03,25.0,25.01,68800.0,18.4461,18.4608,18.4387,18.4461,68800.0
2009-08-13 15:20:00,25.01,25.03,25.0,25.01,49000.0,18.4461,18.4608,18.4387,18.4461,49000.0
2009-08-13 15:25:00,25.01,25.03,25.01,25.03,58100.0,18.4461,18.4608,18.4461,18.4608,58100.0
2009-08-13 15:30:00,25.03,25.06,25.02,25.04,96700.0,18.4608,18.483,18.4535,18.4682,96700.0
2009-08-13 15:35:00,25.04,25.05,25.03,25.03,135500.0,18.4682,18.4756,18.4608,18.4608,135500.0
2009-08-13 15:40:00,25.04,25.1,25.04,25.07,186500.0,18.4682,18.5125,18.4682,18.4903,186500.0
2009-08-13 15:45:00,25.07,25.08,25.04,25.06,134800.0,18.4903,18.4977,18.4682,18.483,134800.0
2009-08-13 15:50:00,25.06,25.08,25.03,25.08,628300.0,18.483,18.4977,18.4608,18.4977,628300.0
2009-08-13 15:55:00,25.08,25.09,25.05,25.09,381500.0,18.4977,18.5051,18.4756,18.5051,381500.0
2009-08-14 09:30:00,25.13,25.13,24.96,24.98,448300.0,18.5346,18.5346,18.4092,18.424,448300.0
2009-08-14 09:35:00,24.97,24.97,24.87,24.9,134000.0,18.4166,18.4166,18.3428,18.365,134000.0
2009-08-14 09:40:00,24.9,24.9,24.79,24.82,895400.0,18.365,18.365,18.2838,18.306,895400.0
2009-08-14 09:45:00,24.82,24.82,24.78,24.82,130000.0,18.306,18.306,18.2764,18.306,130000.0
2009-08-14 09:50:00,24.82,24.85,24.78,24.78,179700.0,18.306,18.3281,18.2764,18.2764,179700.0
2009-08-14 09:55:00,24.78,24.82,24.66,24.69,314200.0,18.2764,18.306,18.1879,18.2101,314200.0
2009-08-14 10:00:00,24.68,24.68,24.57,24.6,1196300.0,18.2027,18.2027,18.1216,18.1437,1196300.0
2009-08-14 10:05:00,24.6,24.63,24.56,24.62,117600.0,18.1437,18.1658,18.1142,18.1584,117600.0
2009-08-14 10:10:00,24.63,24.65,24.58,24.58,69200.0,18.1658,18.1806,18.1289,18.1289,69200.0
2009-08-14 10:15:00,24.59,24.6,24.5,24.55,1268100.0,18.1363,18.1437,18.0699,18.1068,1268100.0
2009-08-14 10:20:00,24.54,24.55,24.5,24.52,903300.0,18.0994,18.1068,18.0699,18.0847,903300.0
2009-08-14 10:25:00,24.53,24.61,24.53,24.58,99900.0,18.0921,18.1511,18.0921,18.1289,99900.0
2009-08-14 10:30:00,24.58,24.61,24.54,24.55,98400.0,18.1289,18.1511,18.0994,18.1068,98400.0
2009-08-14 10:35:00,24.55,24.55,24.49,24.55,720600.0,18.1068,18.1068,18.0626,18.1068,720600.0
2009-08-14 10:40:00,24.54,24.59,24.53,24.58,85600.0,18.0994,18.1363,18.0921,18.1289,85600.0
2009-08-14 10:45:00,24.57,24.58,24.53,24.56,69100.0,18.1216,18.1289,18.0921,18.1142,69100.0
2009-08-14 10:50:00,24.55,24.56,24.48,24.49,46200.0,18.1068,18.1142,18.0552,18.0626,46200.0
2009-08-14 10:55:00,24.49,24.55,24.49,24.55,26400.0,18.0626,18.1068,18.0626,18.1068,26400.0
2009-08-14 11:00:00,24.56,24.59,24.53,24.58,62400.0,18.1142,18.1363,18.0921,18.1289,62400.0
2009-08-14 11:05:00,24.58,24.58,24.54,24.56,54800.0,18.1289,18.1289,18.0994,18.1142,54800.0
2009-08-14 11:10:00,24.55,24.55,24.51,24.53,57600.0,18.1068,18.1068,18.0773,18.0921,57600.0
2009-08-14 11:15:00,24.53,24.56,24.51,24.52,122000.0,18.0921,18.1142,18.0773,18.0847,122000.0
2009-08-14 11:20:00,24.52,24.55,24.51,24.54,83900.0,18.0847,18.1068,18.0773,18.0994,83900.0
2009-08-14 11:25:00,24.54,24.54,24.49,24.5,167900.0,18.0994,18.0994,18.0626,18.0699,167900.0
2009-08-14 11:30:00,24.49,24.5,24.45,24.49,146600.0,18.0626,18.0699,18.0331,18.0626,146600.0
2009-08-14 11:35:00,24.5,24.53,24.49,24.51,96400.0,18.0699,18.0921,18.0626,18.0773,96400.0
2009-08-14 11:40:00,24.52,24.54,24.51,24.54,39000.0,18.0847,18.0994,18.0773,18.0994,39000.0
2009-08-14 11:45:00,24.54,24.55,24.52,24.52,51100.0,18.0994,18.1068,18.0847,18.0847,51100.0
2009-08-14 11:50:00,24.53,24.53,24.49,24.5,52600.0,18.0921,18.0921,18.0626,18.0699,52600.0
2009-08-14 11:55:00,24.51,24.53,24.5,24.51,35500.0,18.0773,18.0921,18.0699,18.0773,35500.0
2009-08-14 12:00:00,24.51,24.51,24.49,24.5,45400.0,18.0773,18.0773,18.0626,18.0699,45400.0
2009-08-14 12:05:00,24.5,24.51,24.49,24.5,18500.0,18.0699,18.0773,18.0626,18.0699,18500.0
2009-08-14 12:10:00,24.5,24.52,24.5,24.51,11300.0,18.0699,18.0847,18.0699,18.0773,11300.0
2009-08-14 12:15:00,24.5,24.55,24.5,24.55,41200.0,18.0699,18.1068,18.0699,18.1068,41200.0
2009-08-14 12:20:00,24.55,24.55,24.51,24.51,96700.0,18.1068,18.1068,18.0773,18.0773,96700.0
2009-08-14 12:25:00,24.52,24.53,24.51,24.52,22000.0,18.0847,18.0921,18.0773,18.0847,22000.0
2009-08-14 12:30:00,24.51,24.51,24.49,24.49,97800.0,18.0773,18.0773,18.0626,18.0626,97800.0
2009-08-14 12:35:00,24.5,24.52,24.49,24.52,33800.0,18.0699,18.0847,18.0626,18.0847,33800.0
2009-08-14 12:40:00,24.52,24.54,24.5,24.52,31600.0,18.0847,18.0994,18.0699,18.0847,31600.0
2009-08-14 12:45:00,24.53,24.55,24.53,24.54,14900.0,18.0921,18.1068,18.0921,18.0994,14900.0
2009-08-14 12:50:00,24.54,24.56,24.54,24.54,23900.0,18.0994,18.1142,18.0994,18.0994,23900.0
2009-08-14 12:55:00,24.54,24.59,24.54,24.59,35900.0,18.0994,18.1363,18.0994,18.1363,35900.0
2009-08-14 13:00:00,24.58,24.58,24.57,24.58,8300.0,18.1289,18.1289,18.1216,18.1289,8300.0
2009-08-14 13:05:00,24.57,24.58,24.55,24.56,23700.0,18.1216,18.1289,18.1068,18.1142,23700.0
2009-08-14 13:10:00,24.56,24.57,24.55,24.56,6800.0,18.1142,18.1216,18.1068,18.1142,6800.0
2009-08-14 13:15:00,24.56,24.59,24.55,24.58,55000.0,18.1142,18.1363,18.1068,18.1289,55000.0
2009-08-14 13:20:00,24.58,24.59,24.56,24.57,36600.0,18.1289,18.1363,18.1142,18.1216,36600.0
2009-08-14 13:25:00,24.57,24.57,24.55,24.57,455300.0,18.1216,18.1216,18.1068,18.1216,455300.0
2009-08-14 13:30:00,24.56,24.58,24.54,24.54,709000.0,18.1142,18.1289,18.0994,18.0994,709000.0
2009-08-14 13:35:00,24.54,24.56,24.54,24.54,176500.0,18.0994,18.1142,18.0994,18.0994,176500.0
2009-08-14 13:40:00,24.54,24.56,24.54,24.56,71100.0,18.0994,18.1142,18.0994,18.1142,71100.0
2009-08-14 13:45:00,24.56,24.57,24.55,24.57,31600.0,18.1142,18.1216,18.1068,18.1216,31600.0
2009-08-14 13:50:00,24.56,24.57,24.54,24.55,50000.0,18.1142,18.1216,18.0994,18.1068,50000.0
2009-08-14 13:55:00,24.55,24.57,24.55,24.57,44200.0,18.1068,18.1216,18.1068,18.1216,44200.0
2009-08-14 14:00:00,24.58,24.59,24.56,24.57,68100.0,18.1289,18.1363,18.1142,18.1216,68100.0
2009-08-14 14:05:00,24.57,24.57,24.53,24.53,32900.0,18.1216,18.1216,18.0921,18.0921,32900.0
2009-08-14 14:10:00,24.53,24.57,24.52,24.57,67100.0,18.0921,18.1216,18.0847,18.1216,67100.0
2009-08-14 14:15:00,24.57,24.57,24.54,24.54,38700.0,18.1216,18.1216,18.0994,18.0994,38700.0
2009-08-14 14:20:00,24.54,24.54,24.51,24.51,40300.0,18.0994,18.0994,18.0773,18.0773,40300.0
2009-08-14 14:25:00,24.52,24.54,24.52,24.52,22800.0,18.0847,18.0994,18.0847,18.0847,22800.0
2009-08-14 14:30:00,24.52,24.54,24.51,24.53,29700.0,18.0847,18.0994,18.0773,18.0921,29700.0
2009-08-14 14:35:00,24.53,24.55,24.52,24.55,99400.0,18.0921,18.1068,18.0847,18.1068,99400.0
2009-08-14 14:40:00,24.55,24.58,24.54,24.57,76800.0,18.1068,18.1289,18.0994,18.1216,76800.0
2009-08-14 14:45:00,24.57,24.57,24.56,24.57,14300.0,18.1216,18.1216,18.1142,18.1216,14300.0
2009-08-14 14:50:00,24.57,24.57,24.55,24.55,50900.0,18.1216,18.1216,18.1068,18.1068,50900.0
2009-08-14 14:55:00,24.55,24.57,24.53,24.57,115100.0,18.1068,18.1216,18.0921,18.1216,115100.0
2009-08-14 15:00:00,24.57,24.58,24.56,24.56,54200.0,18.1216,18.1289,18.1142,18.1142,54200.0
2009-08-14 15:05:00,24.57,24.59,24.57,24.57,108100.0,18.1216,18.1363,18.1216,18.1216,108100.0
2009-08-14 15:10:00,24.58,24.59,24.53,24.54,149200.0,18.1289,18.1363,18.0921,18.0994,149200.0
2009-08-14 15:15:00,24.54,24.56,24.54,24.56,52100.0,18.0994,18.1142,18.0994,18.1142,52100.0
2009-08-14 15:20:00,24.56,24.57,24.55,24.55,56400.0,18.1142,18.1216,18.1068,18.1068,56400.0
2009-08-14 15:25:00,24.56,24.56,24.51,24.52,98600.0,18.1142,18.1142,18.0773,18.0847,98600.0
2009-08-14 15:30:00,24.52,24.55,24.51,24.53,55300.0,18.0847,18.1068,18.0773,18.0921,55300.0
2009-08-14 15:35:00,24.54,24.61,24.53,24.6,180100.0,18.0994,18.1511,18.0921,18.1437,180100.0
2009-08-14 15:40:00,24.6,24.61,24.57,24.61,139400.0,18.1437,18.1511,18.1216,18.1511,139400.0
2009-08-14 15:45:00,24.61,24.65,24.6,24.6,230900.0,18.1511,18.1806,18.1437,18.1437,230900.0
2009-08-14 15:50:00,24.6,24.64,24.59,24.63,169200.0,18.1437,18.1732,18.1363,18.1658,169200.0
2009-08-14 15:55:00,24.63,24.71,24.63,24.71,404800.0,18.1658,18.2248,18.1658,18.2248,404800.0
2009-08-17 09:30:00,24.15,24.21,24.01,24.09,383500.0,17.8118,17.856,17.7085,17.7675,383500.0
2009-08-17 09:35:00,24.09,24.1,23.93,23.95,310400.0,17.7675,17.7749,17.6495,17.6643,310400.0
2009-08-17 09:40:00,23.94,23.98,23.9,23.9,484600.0,17.6569,17.6864,17.6274,17.6274,484600.0
2009-08-17 09:45:00,23.9,23.9,23.85,23.86,260600.0,17.6274,17.6274,17.5905,17.5979,260600.0
2009-08-17 09:50:00,23.86,23.93,23.86,23.91,224500.0,17.5979,17.6495,17.5979,17.6348,224500.0
2009-08-17 09:55:00,23.91,24.0,23.89,23.97,119800.0,17.6348,17.7012,17.62,17.679,119800.0
2009-08-17 10:00:00,23.96,23.99,23.92,23.99,130800.0,17.6717,17.6938,17.6422,17.6938,130800.0
2009-08-17 10:05:00,23.98,24.01,23.91,23.95,102300.0,17.6864,17.7085,17.6348,17.6643,102300.0
2009-08-17 10:10:00,23.97,23.97,23.91,23.93,41900.0,17.679,17.679,17.6348,17.6495,41900.0
2009-08-17 10:15:00,23.93,23.97,23.9,23.97,77800.0,17.6495,17.679,17.6274,17.679,77800.0
2009-08-17 10:20:00,23.94,23.98,23.92,23.96,60900.0,17.6569,17.6864,17.6422,17.6717,60900.0
2009-08-17 10:25:00,23.95,23.98,23.93,23.97,84400.0,17.6643,17.6864,17.6495,17.679,84400.0
2009-08-17 10:30:00,23.98,23.98,23.94,23.97,70300.0,17.6864,17.6864,17.6569,17.679,70300.0
2009-08-17 10:35:00,23.98,24.0,23.96,23.99,343600.0,17.6864,17.7012,17.6717,17.6938,343600.0
2009-08-17 10:40:00,23.99,24.02,23.98,23.99,510500.0,17.6938,17.7159,17.6864,17.6938,510500.0
2009-08-17 10:45:00,23.99,24.01,23.98,23.98,260400.0,17.6938,17.7085,17.6864,17.6864,260400.0
2009-08-17 10:50:00,23.98,24.01,23.97,23.99,49400.0,17.6864,17.7085,17.679,17.6938,49400.0
2009-08-17 10:55:00,23.99,23.99,23.96,23.97,50600.0,17.6938,17.6938,17.6717,17.679,50600.0
2009-08-17 11:00:00,23.97,23.97,23.94,23.94,193600.0,17.679,17.679,17.6569,17.6569,193600.0
2009-08-17 11:05:00,23.94,23.96,23.93,23.94,95500.0,17.6569,17.6717,17.6495,17.6569,95500.0
2009-08-17 11:10:00,23.93,23.95,23.93,23.94,17100.0,17.6495,17.6643,17.6495,17.6569,17100.0
2009-08-17 11:15:00,23.93,23.93,23.89,23.9,98600.0,17.6495,17.6495,17.62,17.6274,98600.0
2009-08-17 11:20:00,23.9,23.95,23.9,23.95,86000.0,17.6274,17.6643,17.6274,17.6643,86000.0
2009-08-17 11:25:00,23.96,24.0,23.96,23.99,50700.0,17.6717,17.7012,17.6717,17.6938,50700.0
2009-08-17 11:30:00,23.99,24.0,23.98,23.98,16300.0,17.6938,17.7012,17.6864,17.6864,16300.0
2009-08-17 11:35:00,23.99,23.99,23.96,23.99,11500.0,17.6938,17.6938,17.6717,17.6938,11500.0
2009-08-17 11:40:00,23.99,24.01,23.97,24.01,55200.0,17.6938,17.7085,17.679,17.7085,55200.0
2009-08-17 11:45:00,24.02,24.02,24.0,24.0,33100.0,17.7159,17.7159,17.7012,17.7012,33100.0
2009-08-17 11:50:00,24.0,24.03,24.0,24.02,40000.0,17.7012,17.7233,17.7012,17.7159,40000.0
2009-08-17 11:55:00,24.02,24.08,24.02,24.05,116400.0,17.7159,17.7602,17.7159,17.738,116400.0
2009-08-17 12:00:00,24.05,24.06,24.03,24.03,87000.0,17.738,17.7454,17.7233,17.7233,87000.0
2009-08-17 12:05:00,24.04,24.04,23.98,23.99,55900.0,17.7307,17.7307,17.6864,17.6938,55900.0
2009-08-17 12:10:00,23.99,24.02,23.94,24.02,431900.0,17.6938,17.7159,17.6569,17.7159,431900.0
2009-08-17 12:15:00,24.01,24.02,24.0,24.01,77800.0,17.7085,17.7159,17.7012,17.7085,77800.0
2009-08-17 12:20:00,24.01,24.03,24.01,24.03,97500.0,17.7085,17.7233,17.7085,17.7233,97500.0
2009-08-17 12:25:00,24.03,24.04,24.01,24.03,52100.0,17.7233,17.7307,17.7085,17.7233,52100.0
2009-08-17 12:30:00,24.03,24.04,24.03,24.03,19100.0,17.7233,17.7307,17.7233,17.7233,19100.0
2009-08-17 12:35:00,24.03,24.04,24.01,24.01,34800.0,17.7233,17.7307,17.7085,17.7085,34800.0
2009-08-17 12:40:00,24.01,24.02,24.0,24.0,24400.0,17.7085,17.7159,17.7012,17.7012,24400.0
2009-08-17 12:45:00,24.0,24.02,24.0,24.01,26100.0,17.7012,17.7159,17.7012,17.7085,26100.0
2009-08-17 12:50:00,24.01,24.03,24.01,24.02,17100.0,17.7085,17.7233,17.7085,17.7159,17100.0
2009-08-17 12:55:00,24.02,24.04,24.02,24.03,25200.0,17.7159,17.7307,17.7159,17.7233,25200.0
2009-08-17 13:00:00,24.03,24.03,23.98,23.98,97300.0,17.7233,17.7233,17.6864,17.6864,97300.0
2009-08-17 13:05:00,23.98,23.98,23.94,23.97,1174600.0,17.6864,17.6864,17.6569,17.679,1174600.0
2009-08-17 13:10:00,23.96,23.98,23.95,23.97,54900.0,17.6717,17.6864,17.6643,17.679,54900.0
2009-08-17 13:15:00,23.97,23.98,23.96,23.97,364400.0,17.679,17.6864,17.6717,17.679,364400.0
2009-08-17 13:20:00,23.97,23.98,23.95,23.97,59700.0,17.679,17.6864,17.6643,17.679,59700.0
2009-08-17 13:25:00,23.97,24.0,23.97,23.99,26200.0,17.679,17.7012,17.679,17.6938,26200.0
2009-08-17 13:30:00,24.0,24.0,23.96,23.98,90400.0,17.7012,17.7012,17.6717,17.6864,90400.0
2009-08-17 13:35:00,23.99,23.99,23.97,23.97,56100.0,17.6938,17.6938,17.679,17.679,56100.0
2009-08-17 13:40:00,23.97,24.01,23.95,24.01,39700.0,17.679,17.7085,17.6643,17.7085,39700.0
2009-08-17 13:45:00,24.0,24.01,23.98,23.99,357700.0,17.7012,17.7085,17.6864,17.6938,357700.0
2009-08-17 13:50:00,23.99,24.0,23.98,24.0,99000.0,17.6938,17.7012,17.6864,17.7012,99000.0
2009-08-17 13:55:00,23.98,24.03,23.98,24.03,47000.0,17.6864,17.7233,17.6864,17.7233,47000.0
2009-08-17 14:00:00,24.02,24.02,24.01,24.01,11500.0,17.7159,17.7159,17.7085,17.7085,11500.0
2009-08-17 14:05:00,24.0,24.01,23.99,24.0,20200.0,17.7012,17.7085,17.6938,17.7012,20200.0
2009-08-17 14:10:00,24.0,24.02,24.0,24.02,45200.0,17.7012,17.7159,17.7012,17.7159,45200.0
2009-08-17 14:15:00,24.02,24.02,24.01,24.01,31100.0,17.7159,17.7159,17.7085,17.7085,31100.0
2009-08-17 14:20:00,24.01,24.02,23.99,24.0,40400.0,17.7085,17.7159,17.6938,17.7012,40400.0
2009-08-17 14:25:00,23.99,24.04,23.99,24.04,101800.0,17.6938,17.7307,17.6938,17.7307,101800.0
2009-08-17 14:30:00,24.04,24.05,24.04,24.05,124200.0,17.7307,17.738,17.7307,17.738,124200.0
2009-08-17 14:35:00,24.04,24.05,24.02,24.02,31600.0,17.7307,17.738,17.7159,17.7159,31600.0
2009-08-17 14:40:00,24.03,24.03,24.0,24.01,25100.0,17.7233,17.7233,17.7012,17.7085,25100.0
2009-08-17 14:45:00,24.02,24.02,23.97,23.98,49000.0,17.7159,17.7159,17.679,17.6864,49000.0
2009-08-17 14:50:00,23.98,23.98,23.96,23.96,276300.0,17.6864,17.6864,17.6717,17.6717,276300.0
2009-08-17 14:55:00,23.97,24.0,23.97,24.0,151000.0,17.679,17.7012,17.679,17.7012,151000.0
2009-08-17 15:00:00,24.0,24.02,23.99,24.02,370700.0,17.7012,17.7159,17.6938,17.7159,370700.0
2009-08-17 15:05:00,24.02,24.03,24.0,24.02,95000.0,17.7159,17.7233,17.7012,17.7159,95000.0
2009-08-17 15:10:00,24.01,24.02,23.97,23.99,534600.0,17.7085,17.7159,17.679,17.6938,534600.0
2009-08-17 15:15:00,23.99,24.02,23.99,24.01,187100.0,17.6938,17.7159,17.6938,17.7085,187100.0
2009-08-17 15:20:00,24.01,24.02,23.98,23.98,86500.0,17.7085,17.7159,17.6864,17.6864,86500.0
2009-08-17 15:25:00,23.98,23.98,23.95,23.98,228200.0,17.6864,17.6864,17.6643,17.6864,228200.0
2009-08-17 15:30:00,23.98,24.0,23.96,23.99,146000.0,17.6864,17.7012,17.6717,17.6938,146000.0
2009-08-17 15:35:00,24.0,24.01,23.98,24.0,176700.0,17.7012,17.7085,17.6864,17.7012,176700.0
2009-08-17 15:40:00,23.99,24.0,23.93,23.98,337100.0,17.6938,17.7012,17.6495,17.6864,337100.0
2009-08-17 15:45:00,23.98,24.01,23.97,23.98,316000.0,17.6864,17.7085,17.679,17.6864,316000.0
2009-08-17 15:50:00,23.98,24.03,23.97,24.0,506500.0,17.6864,17.7233,17.679,17.7012,506500.0
2009-08-17 15:55:00,23.99,24.02,23.98,23.99,1506400.0,17.6938,17.7159,17.6864,17.6938,1506400.0
2009-08-18 09:30:00,24.1,24.15,24.02,24.13,45700.0,17.7749,17.8118,17.7159,17.797,45700.0
2009-08-18 09:35:00,24.12,24.27,24.12,24.23,936600.0,17.7897,17.9003,17.7897,17.8708,936600.0
2009-08-18 09:40:00,24.21,24.23,24.15,24.18,315800.0,17.856,17.8708,17.8118,17.8339,315800.0
2009-08-18 09:45:00,24.18,24.19,24.09,24.1,480900.0,17.8339,17.8413,17.7675,17.7749,480900.0
2009-08-18 09:50:00,24.1,24.15,24.07,24.15,303500.0,17.7749,17.8118,17.7528,17.8118,303500.0
2009-08-18 09:55:00,24.15,24.15,24.1,24.11,72300.0,17.8118,17.8118,17.7749,17.7823,72300.0
2009-08-18 10:00:00,24.12,24.25,24.11,24.23,590700.0,17.7897,17.8855,17.7823,17.8708,590700.0
2009-08-18 10:05:00,24.22,24.25,24.19,24.2,113700.0,17.8634,17.8855,17.8413,17.8487,113700.0
2009-08-18 10:10:00,24.2,24.22,24.2,24.2,36300.0,17.8487,17.8634,17.8487,17.8487,36300.0
2009-08-18 10:15:00,24.2,24.24,24.19,24.2,67600.0,17.8487,17.8782,17.8413,17.8487,67600.0
2009-08-18 10:20:00,24.2,24.21,24.16,24.16,164800.0,17.8487,17.856,17.8192,17.8192,164800.0
2009-08-18 10:25:00,24.17,24.17,24.11,24.12,178400.0,17.8265,17.8265,17.7823,17.7897,178400.0
2009-08-18 10:30:00,24.12,24.2,24.1,24.13,176400.0,17.7897,17.8487,17.7749,17.797,176400.0
2009-08-18 10:35:00,24.14,24.18,24.13,24.17,613800.0,17.8044,17.8339,17.797,17.8265,613800.0
2009-08-18 10:40:00,24.18,24.19,24.16,24.16,88500.0,17.8339,17.8413,17.8192,17.8192,88500.0
2009-08-18 10:45:00,24.17,24.18,24.13,24.16,85000.0,17.8265,17.8339,17.797,17.8192,85000.0
2009-08-18 10:50:00,24.17,24.18,24.14,24.15,34700.0,17.8265,17.8339,17.8044,17.8118,34700.0
2009-08-18 10:55:00,24.15,24.16,24.11,24.13,33600.0,17.8118,17.8192,17.7823,17.797,33600.0
2009-08-18 11:00:00,24.13,24.15,24.12,24.14,15200.0,17.797,17.8118,17.7897,17.8044,15200.0
2009-08-18 11:05:00,24.14,24.15,24.13,24.15,27300.0,17.8044,17.8118,17.797,17.8118,27300.0
2009-08-18 11:10:00,24.16,24.18,24.16,24.16,65500.0,17.8192,17.8339,17.8192,17.8192,65500.0
2009-08-18 11:15:00,24.17,24.19,24.17,24.17,50900.0,17.8265,17.8413,17.8265,17.8265,50900.0
2009-08-18 11:20:00,24.18,24.19,24.16,24.19,46000.0,17.8339,17.8413,17.8192,17.8413,46000.0
2009-08-18 11:25:00,24.18,24.2,24.18,24.2,28900.0,17.8339,17.8487,17.8339,17.8487,28900.0
2009-08-18 11:30:00,24.2,24.26,24.2,24.25,486500.0,17.8487,17.8929,17.8487,17.8855,486500.0
2009-08-18 11:35:00,24.26,24.27,24.25,24.26,51500.0,17.8929,17.9003,17.8855,17.8929,51500.0
2009-08-18 11:40:00,24.25,24.26,24.24,24.24,39100.0,17.8855,17.8929,17.8782,17.8782,39100.0
2009-08-18 11:45:00,24.25,24.26,24.23,24.23,26500.0,17.8855,17.8929,17.8708,17.8708,26500.0
2009-08-18 11:50:00,24.23,24.26,24.23,24.24,42900.0,17.8708,17.8929,17.8708,17.8782,42900.0
2009-08-18 11:55:00,24.24,24.25,24.24,24.25,26600.0,17.8782,17.8855,17.8782,17.8855,26600.0
2009-08-18 12:00:00,24.25,24.28,24.24,24.28,71800.0,17.8855,17.9077,17.8782,17.9077,71800.0
2009-08-18 12:05:00,24.27,24.31,24.26,24.28,90400.0,17.9003,17.9298,17.8929,17.9077,90400.0
2009-08-18 12:10:00,24.27,24.29,24.25,24.26,33900.0,17.9003,17.9151,17.8855,17.8929,33900.0
2009-08-18 12:15:00,24.26,24.27,24.25,24.25,18500.0,17.8929,17.9003,17.8855,17.8855,18500.0
2009-08-18 12:20:00,24.25,24.26,24.25,24.26,8700.0,17.8855,17.8929,17.8855,17.8929,8700.0
2009-08-18 12:25:00,24.25,24.26,24.25,24.25,10400.0,17.8855,17.8929,17.8855,17.8855,10400.0
2009-08-18 12:30:00,24.26,24.26,24.25,24.26,6600.0,17.8929,17.8929,17.8855,17.8929,6600.0
2009-08-18 12:35:00,24.26,24.27,24.25,24.26,19500.0,17.8929,17.9003,17.8855,17.8929,19500.0
2009-08-18 12:40:00,24.26,24.3,24.25,24.3,43900.0,17.8929,17.9224,17.8855,17.9224,43900.0
2009-08-18 12:45:00,24.29,24.29,24.28,24.28,56300.0,17.9151,17.9151,17.9077,17.9077,56300.0
2009-08-18 12:50:00,24.28,24.28,24.26,24.26,4300.0,17.9077,17.9077,17.8929,17.8929,4300.0
2009-08-18 12:55:00,24.26,24.27,24.26,24.27,16200.0,17.8929,17.9003,17.8929,17.9003,16200.0
2009-08-18 13:00:00,24.27,24.3,24.26,24.29,49800.0,17.9003,17.9224,17.8929,17.9151,49800.0
2009-08-18 13:05:00,24.3,24.3,24.26,24.28,152200.0,17.9224,17.9224,17.8929,17.9077,152200.0
2009-08-18 13:10:00,24.27,24.28,24.24,24.25,71500.0,17.9003,17.9077,17.8782,17.8855,71500.0
2009-08-18 13:15:00,24.25,24.25,24.24,24.25,31100.0,17.8855,17.8855,17.8782,17.8855,31100.0
2009-08-18 13:20:00,24.25,24.27,24.25,24.27,70400.0,17.8855,17.9003,17.8855,17.9003,70400.0
2009-08-18 13:25:00,24.27,24.27,24.26,24.27,39700.0,17.9003,17.9003,17.8929,17.9003,39700.0
2009-08-18 13:30:00,24.27,24.28,24.25,24.25,53300.0,17.9003,17.9077,17.8855,17.8855,53300.0
2009-08-18 13:35:00,24.25,24.25,24.22,24.22,52200.0,17.8855,17.8855,17.8634,17.8634,52200.0
2009-08-18 13:40:00,24.22,24.24,24.22,24.24,14100.0,17.8634,17.8782,17.8634,17.8782,14100.0
2009-08-18 13:45:00,24.24,24.26,24.24,24.26,32200.0,17.8782,17.8929,17.8782,17.8929,32200.0
2009-08-18 13:50:00,24.26,24.27,24.26,24.26,10100.0,17.8929,17.9003,17.8929,17.8929,10100.0
2009-08-18 13:55:00,24.26,24.28,24.25,24.27,11000.0,17.8929,17.9077,17.8855,17.9003,11000.0
2009-08-18 14:00:00,24.27,24.31,24.27,24.31,15400.0,17.9003,17.9298,17.9003,17.9298,15400.0
2009-08-18 14:05:00,24.31,24.31,24.29,24.3,33500.0,17.9298,17.9298,17.9151,17.9224,33500.0
2009-08-18 14:10:00,24.29,24.32,24.29,24.31,16700.0,17.9151,17.9372,17.9151,17.9298,16700.0
2009-08-18 14:15:00,24.3,24.32,24.3,24.3,37100.0,17.9224,17.9372,17.9224,17.9224,37100.0
2009-08-18 14:20:00,24.3,24.31,24.29,24.31,35200.0,17.9224,17.9298,17.9151,17.9298,35200.0
2009-08-18 14:25:00,24.31,24.33,24.3,24.33,7500.0,17.9298,17.9446,17.9224,17.9446,7500.0
2009-08-18 14:30:00,24.34,24.34,24.3,24.3,35100.0,17.9519,17.9519,17.9224,17.9224,35100.0
2009-08-18 14:35:00,24.29,24.3,24.28,24.29,44300.0,17.9151,17.9224,17.9077,17.9151,44300.0
2009-08-18 14:40:00,24.29,24.3,24.28,24.28,13800.0,17.9151,17.9224,17.9077,17.9077,13800.0
2009-08-18 14:45:00,24.28,24.3,24.28,24.29,22300.0,17.9077,17.9224,17.9077,17.9151,22300.0
2009-08-18 14:50:00,24.3,24.31,24.3,24.3,23000.0,17.9224,17.9298,17.9224,17.9224,23000.0
2009-08-18 14:55:00,24.31,24.31,24.28,24.3,48700.0,17.9298,17.9298,17.9077,17.9224,48700.0
2009-08-18 15:00:00,24.29,24.33,24.29,24.31,49600.0,17.9151,17.9446,17.9151,17.9298,49600.0
2009-08-18 15:05:00,24.32,24.32,24.31,24.32,11500.0,17.9372,17.9372,17.9298,17.9372,11500.0
2009-08-18 15:10:00,24.31,24.33,24.31,24.33,31700.0,17.9298,17.9446,17.9298,17.9446,31700.0
2009-08-18 15:15:00,24.32,24.35,24.32,24.34,48200.0,17.9372,17.9593,17.9372,17.9519,48200.0
2009-08-18 15:20:00,24.34,24.36,24.34,24.35,61200.0,17.9519,17.9667,17.9519,17.9593,61200.0
2009-08-18 15:25:00,24.36,24.36,24.3,24.32,122300.0,17.9667,17.9667,17.9224,17.9372,122300.0
2009-08-18 15:30:00,24.32,24.33,24.31,24.32,125000.0,17.9372,17.9446,17.9298,17.9372,125000.0
2009-08-18 15:35:00,24.32,24.33,24.3,24.3,83700.0,17.9372,17.9446,17.9224,17.9224,83700.0
2009-08-18 15:40:00,24.31,24.34,24.31,24.33,141200.0,17.9298,17.9519,17.9298,17.9446,141200.0
2009-08-18 15:45:00,24.33,24.35,24.32,24.35,165100.0,17.9446,17.9593,17.9372,17.9593,165100.0
2009-08-18 15:50:00,24.35,24.37,24.31,24.32,922800.0,17.9593,17.9741,17.9298,17.9372,922800.0
2009-08-18 15:55:00,24.33,24.33,24.29,24.31,755400.0,17.9446,17.9446,17.9151,17.9298,755400.0
2009-08-19 09:30:00,24.05,24.1,23.97,24.09,164700.0,17.738,17.7749,17.679,17.7675,164700.0
2009-08-19 09:35:00,24.08,24.1,24.07,24.08,82800.0,17.7602,17.7749,17.7528,17.7602,82800.0
2009-08-19 09:40:00,24.08,24.12,24.02,24.09,87100.0,17.7602,17.7897,17.7159,17.7675,87100.0
2009-08-19 09:45:00,24.1,24.16,24.08,24.08,216300.0,17.7749,17.8192,17.7602,17.7602,216300.0
2009-08-19 09:50:00,24.1,24.12,24.07,24.07,57000.0,17.7749,17.7897,17.7528,17.7528,57000.0
2009-08-19 09:55:00,24.07,24.14,24.06,24.08,51000.0,17.7528,17.8044,17.7454,17.7602,51000.0
2009-08-19 10:00:00,24.09,24.21,24.09,24.21,80900.0,17.7675,17.856,17.7675,17.856,80900.0
2009-08-19 10:05:00,24.21,24.22,24.19,24.21,97200.0,17.856,17.8634,17.8413,17.856,97200.0
2009-08-19 10:10:00,24.21,24.21,24.13,24.14,46600.0,17.856,17.856,17.797,17.8044,46600.0
2009-08-19 10:15:00,24.14,24.16,24.1,24.12,152500.0,17.8044,17.8192,17.7749,17.7897,152500.0
2009-08-19 10:20:00,24.11,24.14,24.11,24.11,44800.0,17.7823,17.8044,17.7823,17.7823,44800.0
2009-08-19 10:25:00,24.1,24.12,24.07,24.12,150000.0,17.7749,17.7897,17.7528,17.7897,150000.0
2009-08-19 10:30:00,24.12,24.24,24.12,24.16,635300.0,17.7897,17.8782,17.7897,17.8192,635300.0
2009-08-19 10:35:00,24.16,24.2,24.14,24.15,48400.0,17.8192,17.8487,17.8044,17.8118,48400.0
2009-08-19 10:40:00,24.15,24.17,24.15,24.15,38800.0,17.8118,17.8265,17.8118,17.8118,38800.0
2009-08-19 10:45:00,24.16,24.16,24.09,24.11,38500.0,17.8192,17.8192,17.7675,17.7823,38500.0
2009-08-19 10:50:00,24.11,24.13,24.1,24.12,26100.0,17.7823,17.797,17.7749,17.7897,26100.0
2009-08-19 10:55:00,24.12,24.14,24.1,24.13,40600.0,17.7897,17.8044,17.7749,17.797,40600.0
2009-08-19 11:00:00,24.12,24.18,24.1,24.16,216100.0,17.7897,17.8339,17.7749,17.8192,216100.0
2009-08-19 11:05:00,24.16,24.17,24.14,24.14,37100.0,17.8192,17.8265,17.8044,17.8044,37100.0
2009-08-19 11:10:00,24.14,24.14,24.11,24.12,30400.0,17.8044,17.8044,17.7823,17.7897,30400.0
2009-08-19 11:15:00,24.13,24.16,24.13,24.15,56100.0,17.797,17.8192,17.797,17.8118,56100.0
2009-08-19 11:20:00,24.15,24.15,24.11,24.11,39300.0,17.8118,17.8118,17.7823,17.7823,39300.0
2009-08-19 11:25:00,24.11,24.14,24.11,24.13,20100.0,17.7823,17.8044,17.7823,17.797,20100.0
2009-08-19 11:30:00,24.13,24.15,24.13,24.13,21700.0,17.797,17.8118,17.797,17.797,21700.0
2009-08-19 11:35:00,24.13,24.14,24.11,24.13,31200.0,17.797,17.8044,17.7823,17.797,31200.0
2009-08-19 11:40:00,24.13,24.18,24.13,24.15,44600.0,17.797,17.8339,17.797,17.8118,44600.0
2009-08-19 11:45:00,24.16,24.2,24.15,24.2,20900.0,17.8192,17.8487,17.8118,17.8487,20900.0
2009-08-19 11:50:00,24.2,24.31,24.2,24.31,215200.0,17.8487,17.9298,17.8487,17.9298,215200.0
2009-08-19 11:55:00,24.31,24.34,24.31,24.34,208800.0,17.9298,17.9519,17.9298,17.9519,208800.0
2009-08-19 12:00:00,24.35,24.38,24.32,24.34,155700.0,17.9593,17.9814,17.9372,17.9519,155700.0
2009-08-19 12:05:00,24.33,24.43,24.33,24.43,639100.0,17.9446,18.0183,17.9446,18.0183,639100.0
2009-08-19 12:10:00,24.42,24.47,24.41,24.41,155400.0,18.0109,18.0478,18.0036,18.0036,155400.0
2009-08-19 12:15:00,24.41,24.41,24.36,24.36,117800.0,18.0036,18.0036,17.9667,17.9667,117800.0
2009-08-19 12:20:00,24.36,24.37,24.35,24.36,28600.0,17.9667,17.9741,17.9593,17.9667,28600.0
2009-08-19 12:25:00,24.36,24.36,24.33,24.35,33900.0,17.9667,17.9667,17.9446,17.9593,33900.0
2009-08-19 12:30:00,24.35,24.36,24.32,24.34,45900.0,17.9593,17.9667,17.9372,17.9519,45900.0
2009-08-19 12:35:00,24.34,24.37,24.33,24.36,22900.0,17.9519,17.9741,17.9446,17.9667,22900.0
2009-08-19 12:40:00,24.37,24.37,24.33,24.33,22000.0,17.9741,17.9741,17.9446,17.9446,22000.0
2009-08-19 12:45:00,24.33,24.35,24.33,24.33,13600.0,17.9446,17.9593,17.9446,17.9446,13600.0
2009-08-19 12:50:00,24.34,24.4,24.33,24.4,27000.0,17.9519,17.9962,17.9446,17.9962,27000.0
2009-08-19 12:55:00,24.39,24.39,24.38,24.38,8300.0,17.9888,17.9888,17.9814,17.9814,8300.0
2009-08-19 13:00:00,24.39,24.39,24.38,24.39,18500.0,17.9888,17.9888,17.9814,17.9888,18500.0
2009-08-19 13:05:00,24.39,24.43,24.34,24.42,56900.0,17.9888,18.0183,17.9519,18.0109,56900.0
2009-08-19 13:10:00,24.43,24.49,24.43,24.45,383100.0,18.0183,18.0626,18.0183,18.0331,383100.0
2009-08-19 13:15:00,24.46,24.46,24.44,24.45,20000.0,18.0404,18.0404,18.0257,18.0331,20000.0
2009-08-19 13:20:00,24.45,24.47,24.44,24.45,33200.0,18.0331,18.0478,18.0257,18.0331,33200.0
2009-08-19 13:25:00,24.45,24.46,24.43,24.43,14400.0,18.0331,18.0404,18.0183,18.0183,14400.0
2009-08-19 13:30:00,24.43,24.43,24.4,24.4,188400.0,18.0183,18.0183,17.9962,17.9962,188400.0
2009-08-19 13:35:00,24.41,24.43,24.41,24.43,71200.0,18.0036,18.0183,18.0036,18.0183,71200.0
2009-08-19 13:40:00,24.43,24.43,24.4,24.41,42400.0,18.0183,18.0183,17.9962,18.0036,42400.0
2009-08-19 13:45:00,24.4,24.41,24.38,24.41,27200.0,17.9962,18.0036,17.9814,18.0036,27200.0
2009-08-19 13:50:00,24.41,24.42,24.4,24.41,19000.0,18.0036,18.0109,17.9962,18.0036,19000.0
2009-08-19 13:55:00,24.41,24.41,24.39,24.41,31300.0,18.0036,18.0036,17.9888,18.0036,31300.0
2009-08-19 14:00:00,24.41,24.42,24.39,24.39,46500.0,18.0036,18.0109,17.9888,17.9888,46500.0
2009-08-19 14:05:00,24.4,24.41,24.39,24.39,11400.0,17.9962,18.0036,17.9888,17.9888,11400.0
2009-08-19 14:10:00,24.39,24.4,24.37,24.38,61600.0,17.9888,17.9962,17.9741,17.9814,61600.0
2009-08-19 14:15:00,24.38,24.4,24.38,24.39,39800.0,17.9814,17.9962,17.9814,17.9888,39800.0
2009-08-19 14:20:00,24.38,24.4,24.37,24.38,28500.0,17.9814,17.9962,17.9741,17.9814,28500.0
2009-08-19 14:25:00,24.37,24.38,24.36,24.37,249700.0,17.9741,17.9814,17.9667,17.9741,249700.0
2009-08-19 14:30:00,24.37,24.38,24.34,24.34,50000.0,17.9741,17.9814,17.9519,17.9519,50000.0
2009-08-19 14:35:00,24.34,24.35,24.33,24.34,30700.0,17.9519,17.9593,17.9446,17.9519,30700.0
2009-08-19 14:40:00,24.35,24.36,24.33,24.34,73500.0,17.9593,17.9667,17.9446,17.9519,73500.0
2009-08-19 14:45:00,24.34,24.34,24.33,24.33,9300.0,17.9519,17.9519,17.9446,17.9446,9300.0
2009-08-19 14:50:00,24.32,24.35,24.32,24.35,45900.0,17.9372,17.9593,17.9372,17.9593,45900.0
2009-08-19 14:55:00,24.35,24.36,24.35,24.36,83400.0,17.9593,17.9667,17.9593,17.9667,83400.0
2009-08-19 15:00:00,24.36,24.36,24.32,24.34,161700.0,17.9667,17.9667,17.9372,17.9519,161700.0
2009-08-19 15:05:00,24.34,24.34,24.28,24.28,39400.0,17.9519,17.9519,17.9077,17.9077,39400.0
2009-08-19 15:10:00,24.29,24.29,24.25,24.28,109600.0,17.9151,17.9151,17.8855,17.9077,109600.0
2009-08-19 15:15:00,24.28,24.29,24.26,24.28,46600.0,17.9077,17.9151,17.8929,17.9077,46600.0
2009-08-19 15:20:00,24.28,24.3,24.26,24.29,44700.0,17.9077,17.9224,17.8929,17.9151,44700.0
2009-08-19 15:25:00,24.29,24.29,24.26,24.29,35700.0,17.9151,17.9151,17.8929,17.9151,35700.0
2009-08-19 15:30:00,24.29,24.29,24.25,24.27,134700.0,17.9151,17.9151,17.8855,17.9003,134700.0
2009-08-19 15:35:00,24.26,24.31,24.26,24.31,73400.0,17.8929,17.9298,17.8929,17.9298,73400.0
2009-08-19 15:40:00,24.31,24.33,24.29,24.3,94300.0,17.9298,17.9446,17.9151,17.9224,94300.0
2009-08-19 15:45:00,24.3,24.32,24.29,24.3,285100.0,17.9224,17.9372,17.9151,17.9224,285100.0
2009-08-19 15:50:00,24.29,24.33,24.29,24.32,150600.0,17.9151,17.9446,17.9151,17.9372,150600.0
2009-08-19 15:55:00,24.32,24.35,24.31,24.34,541100.0,17.9372,17.9593,17.9298,17.9519,541100.0
2009-08-20 09:30:00,24.4,24.44,24.29,24.35,167200.0,17.9962,18.0257,17.9151,17.9593,167200.0
2009-08-20 09:35:00,24.36,24.45,24.36,24.44,148800.0,17.9667,18.0331,17.9667,18.0257,148800.0
2009-08-20 09:40:00,24.44,24.5,24.44,24.44,174900.0,18.0257,18.0699,18.0257,18.0257,174900.0
2009-08-20 09:45:00,24.45,24.48,24.45,24.48,64800.0,18.0331,18.0552,18.0331,18.0552,64800.0
2009-08-20 09:50:00,24.48,24.5,24.45,24.48,76700.0,18.0552,18.0699,18.0331,18.0552,76700.0
2009-08-20 09:55:00,24.48,24.58,24.48,24.57,292500.0,18.0552,18.1289,18.0552,18.1216,292500.0
2009-08-20 10:00:00,24.55,24.58,24.52,24.55,192900.0,18.1068,18.1289,18.0847,18.1068,192900.0
2009-08-20 10:05:00,24.55,24.56,24.49,24.51,129400.0,18.1068,18.1142,18.0626,18.0773,129400.0
2009-08-20 10:10:00,24.51,24.53,24.48,24.53,29300.0,18.0773,18.0921,18.0552,18.0921,29300.0
2009-08-20 10:15:00,24.52,24.54,24.51,24.53,59700.0,18.0847,18.0994,18.0773,18.0921,59700.0
2009-08-20 10:20:00,24.53,24.56,24.52,24.53,73900.0,18.0921,18.1142,18.0847,18.0921,73900.0
2009-08-20 10:25:00,24.54,24.55,24.51,24.53,97200.0,18.0994,18.1068,18.0773,18.0921,97200.0
2009-08-20 10:30:00,24.53,24.56,24.52,24.54,122800.0,18.0921,18.1142,18.0847,18.0994,122800.0
2009-08-20 10:35:00,24.54,24.56,24.53,24.54,96300.0,18.0994,18.1142,18.0921,18.0994,96300.0
2009-08-20 10:40:00,24.54,24.6,24.52,24.59,63800.0,18.0994,18.1437,18.0847,18.1363,63800.0
2009-08-20 10:45:00,24.59,24.6,24.58,24.59,118400.0,18.1363,18.1437,18.1289,18.1363,118400.0
2009-08-20 10:50:00,24.59,24.59,24.57,24.58,61600.0,18.1363,18.1363,18.1216,18.1289,61600.0
2009-08-20 10:55:00,24.57,24.58,24.56,24.57,40500.0,18.1216,18.1289,18.1142,18.1216,40500.0
2009-08-20 11:00:00,24.56,24.57,24.54,24.56,46000.0,18.1142,18.1216,18.0994,18.1142,46000.0
2009-08-20 11:05:00,24.56,24.58,24.55,24.56,43600.0,18.1142,18.1289,18.1068,18.1142,43600.0
2009-08-20 11:10:00,24.56,24.58,24.55,24.57,31700.0,18.1142,18.1289,18.1068,18.1216,31700.0
2009-08-20 11:15:00,24.57,24.57,24.56,24.56,60900.0,18.1216,18.1216,18.1142,18.1142,60900.0
2009-08-20 11:20:00,24.56,24.58,24.55,24.57,64300.0,18.1142,18.1289,18.1068,18.1216,64300.0
2009-08-20 11:25:00,24.57,24.59,24.57,24.58,36100.0,18.1216,18.1363,18.1216,18.1289,36100.0
2009-08-20 11:30:00,24.59,24.6,24.57,24.57,51300.0,18.1363,18.1437,18.1216,18.1216,51300.0
2009-08-20 11:35:00,24.57,24.57,24.52,24.53,108300.0,18.1216,18.1216,18.0847,18.0921,108300.0
2009-08-20 11:40:00,24.53,24.54,24.52,24.53,15000.0,18.0921,18.0994,18.0847,18.0921,15000.0
2009-08-20 11:45:00,24.54,24.55,24.53,24.55,14400.0,18.0994,18.1068,18.0921,18.1068,14400.0
2009-08-20 11:50:00,24.55,24.56,24.51,24.55,1237300.0,18.1068,18.1142,18.0773,18.1068,1237300.0
2009-08-20 11:55:00,24.56,24.56,24.54,24.55,44800.0,18.1142,18.1142,18.0994,18.1068,44800.0
2009-08-20 12:00:00,24.56,24.56,24.56,24.56,13100.0,18.1142,18.1142,18.1142,18.1142,13100.0
2009-08-20 12:05:00,24.56,24.58,24.55,24.58,23000.0,18.1142,18.1289,18.1068,18.1289,23000.0
2009-08-20 12:10:00,24.58,24.58,24.56,24.57,21700.0,18.1289,18.1289,18.1142,18.1216,21700.0
2009-08-20 12:15:00,24.57,24.57,24.56,24.56,18500.0,18.1216,18.1216,18.1142,18.1142,18500.0
2009-08-20 12:20:00,24.55,24.56,24.54,24.54,13600.0,18.1068,18.1142,18.0994,18.0994,13600.0
2009-08-20 12:25:00,24.55,24.56,24.54,24.55,20300.0,18.1068,18.1142,18.0994,18.1068,20300.0
2009-08-20 12:30:00,24.55,24.56,24.54,24.55,25400.0,18.1068,18.1142,18.0994,18.1068,25400.0
2009-08-20 12:35:00,24.54,24.56,24.54,24.55,11400.0,18.0994,18.1142,18.0994,18.1068,11400.0
2009-08-20 12:40:00,24.56,24.58,24.55,24.57,31000.0,18.1142,18.1289,18.1068,18.1216,31000.0
2009-08-20 12:45:00,24.58,24.6,24.57,24.59,21200.0,18.1289,18.1437,18.1216,18.1363,21200.0
2009-08-20 12:50:00,24.59,24.6,24.58,24.59,13400.0,18.1363,18.1437,18.1289,18.1363,13400.0
2009-08-20 12:55:00,24.59,24.59,24.57,24.57,9000.0,18.1363,18.1363,18.1216,18.1216,9000.0
2009-08-20 13:00:00,24.57,24.58,24.57,24.58,240700.0,18.1216,18.1289,18.1216,18.1289,240700.0
2009-08-20 13:05:00,24.58,24.59,24.57,24.58,20800.0,18.1289,18.1363,18.1216,18.1289,20800.0
2009-08-20 13:10:00,24.57,24.58,24.56,24.56,15100.0,18.1216,18.1289,18.1142,18.1142,15100.0
2009-08-20 13:15:00,24.57,24.57,24.56,24.57,4100.0,18.1216,18.1216,18.1142,18.1216,4100.0
2009-08-20 13:20:00,24.57,24.58,24.56,24.57,68100.0,18.1216,18.1289,18.1142,18.1216,68100.0
2009-08-20 13:25:00,24.56,24.59,24.56,24.59,14900.0,18.1142,18.1363,18.1142,18.1363,14900.0
2009-08-20 13:30:00,24.59,24.6,24.58,24.6,29100.0,18.1363,18.1437,18.1289,18.1437,29100.0
2009-08-20 13:35:00,24.6,24.6,24.54,24.56,563300.0,18.1437,18.1437,18.0994,18.1142,563300.0
2009-08-20 13:40:00,24.56,24.57,24.53,24.57,140400.0,18.1142,18.1216,18.0921,18.1216,140400.0
2009-08-20 13:45:00,24.57,24.57,24.55,24.55,19000.0,18.1216,18.1216,18.1068,18.1068,19000.0
2009-08-20 13:50:00,24.56,24.58,24.55,24.58,40800.0,18.1142,18.1289,18.1068,18.1289,40800.0
2009-08-20 13:55:00,24.58,24.58,24.56,24.57,79900.0,18.1289,18.1289,18.1142,18.1216,79900.0
2009-08-20 14:00:00,24.56,24.59,24.56,24.59,67000.0,18.1142,18.1363,18.1142,18.1363,67000.0
2009-08-20 14:05:00,24.58,24.59,24.57,24.58,90400.0,18.1289,18.1363,18.1216,18.1289,90400.0
2009-08-20 14:10:00,24.58,24.58,24.57,24.57,12800.0,18.1289,18.1289,18.1216,18.1216,12800.0
2009-08-20 14:15:00,24.58,24.58,24.57,24.57,35000.0,18.1289,18.1289,18.1216,18.1216,35000.0
2009-08-20 14:20:00,24.58,24.58,24.56,24.56,19700.0,18.1289,18.1289,18.1142,18.1142,19700.0
2009-08-20 14:25:00,24.56,24.57,24.54,24.56,31000.0,18.1142,18.1216,18.0994,18.1142,31000.0
2009-08-20 14:30:00,24.55,24.56,24.55,24.55,20000.0,18.1068,18.1142,18.1068,18.1068,20000.0
2009-08-20 14:35:00,24.55,24.57,24.53,24.56,37600.0,18.1068,18.1216,18.0921,18.1142,37600.0
2009-08-20 14:40:00,24.56,24.57,24.54,24.55,56400.0,18.1142,18.1216,18.0994,18.1068,56400.0
2009-08-20 14:45:00,24.55,24.56,24.54,24.55,163500.0,18.1068,18.1142,18.0994,18.1068,163500.0
2009-08-20 14:50:00,24.55,24.58,24.55,24.58,27700.0,18.1068,18.1289,18.1068,18.1289,27700.0
2009-08-20 14:55:00,24.58,24.59,24.56,24.59,220500.0,18.1289,18.1363,18.1142,18.1363,220500.0
2009-08-20 15:00:00,24.59,24.62,24.58,24.6,281100.0,18.1363,18.1584,18.1289,18.1437,281100.0
2009-08-20 15:05:00,24.6,24.66,24.6,24.65,142000.0,18.1437,18.1879,18.1437,18.1806,142000.0
2009-08-20 15:10:00,24.64,24.65,24.62,24.63,57800.0,18.1732,18.1806,18.1584,18.1658,57800.0
2009-08-20 15:15:00,24.63,24.65,24.63,24.65,67200.0,18.1658,18.1806,18.1658,18.1806,67200.0
2009-08-20 15:20:00,24.64,24.66,24.64,24.65,31100.0,18.1732,18.1879,18.1732,18.1806,31100.0
2009-08-20 15:25:00,24.65,24.67,24.65,24.67,64900.0,18.1806,18.1953,18.1806,18.1953,64900.0
2009-08-20 15:30:00,24.66,24.71,24.66,24.68,158200.0,18.1879,18.2248,18.1879,18.2027,158200.0
2009-08-20 15:35:00,24.68,24.69,24.66,24.68,296300.0,18.2027,18.2101,18.1879,18.2027,296300.0
2009-08-20 15:40:00,24.67,24.7,24.65,24.65,211200.0,18.1953,18.2174,18.1806,18.1806,211200.0
2009-08-20 15:45:00,24.66,24.67,24.64,24.64,281500.0,18.1879,18.1953,18.1732,18.1732,281500.0
2009-08-20 15:50:00,24.65,24.67,24.64,24.66,220600.0,18.1806,18.1953,18.1732,18.1879,220600.0
2009-08-20 15:55:00,24.66,24.66,24.63,24.66,556600.0,18.1879,18.1879,18.1658,18.1879,556600.0
2009-08-21 09:30:00,24.98,24.99,24.82,24.86,451700.0,18.424,18.4313,18.306,18.3355,451700.0
2009-08-21 09:35:00,24.87,24.92,24.83,24.85,241800.0,18.3428,18.3797,18.3133,18.3281,241800.0
2009-08-21 09:40:00,24.85,24.87,24.82,24.83,57600.0,18.3281,18.3428,18.306,18.3133,57600.0
2009-08-21 09:45:00,24.83,24.85,24.8,24.81,92800.0,18.3133,18.3281,18.2912,18.2986,92800.0
2009-08-21 09:50:00,24.81,24.82,24.75,24.82,320600.0,18.2986,18.306,18.2543,18.306,320600.0
2009-08-21 09:55:00,24.81,24.91,24.81,24.91,165400.0,18.2986,18.3723,18.2986,18.3723,165400.0
2009-08-21 10:00:00,24.91,25.11,24.91,25.1,374700.0,18.3723,18.5198,18.3723,18.5125,374700.0
2009-08-21 10:05:00,25.11,25.13,25.08,25.08,145300.0,18.5198,18.5346,18.4977,18.4977,145300.0
2009-08-21 10:10:00,25.09,25.16,25.07,25.15,144800.0,18.5051,18.5567,18.4903,18.5493,144800.0
2009-08-21 10:15:00,25.15,25.2,25.14,25.17,93100.0,18.5493,18.5862,18.542,18.5641,93100.0
2009-08-21 10:20:00,25.17,25.18,25.14,25.15,116300.0,18.5641,18.5715,18.542,18.5493,116300.0
2009-08-21 10:25:00,25.14,25.15,25.12,25.13,58700.0,18.542,18.5493,18.5272,18.5346,58700.0
2009-08-21 10:30:00,25.13,25.17,25.13,25.16,65700.0,18.5346,18.5641,18.5346,18.5567,65700.0
2009-08-21 10:35:00,25.17,25.18,25.16,25.17,40700.0,18.5641,18.5715,18.5567,18.5641,40700.0
2009-08-21 10:40:00,25.17,25.2,25.17,25.18,58600.0,18.5641,18.5862,18.5641,18.5715,58600.0
2009-08-21 10:45:00,25.19,25.19,25.16,25.17,57100.0,18.5788,18.5788,18.5567,18.5641,57100.0
2009-08-21 10:50:00,25.18,25.19,25.16,25.19,79800.0,18.5715,18.5788,18.5567,18.5788,79800.0
2009-08-21 10:55:00,25.18,25.21,25.18,25.2,82100.0,18.5715,18.5936,18.5715,18.5862,82100.0
2009-08-21 11:00:00,25.2,25.22,25.2,25.21,95600.0,18.5862,18.601,18.5862,18.5936,95600.0
2009-08-21 11:05:00,25.2,25.23,25.2,25.23,45500.0,18.5862,18.6083,18.5862,18.6083,45500.0
2009-08-21 11:10:00,25.23,25.23,25.21,25.21,26000.0,18.6083,18.6083,18.5936,18.5936,26000.0
2009-08-21 11:15:00,25.21,25.24,25.21,25.22,102300.0,18.5936,18.6157,18.5936,18.601,102300.0
2009-08-21 11:20:00,25.22,25.25,25.22,25.25,42600.0,18.601,18.6231,18.601,18.6231,42600.0
2009-08-21 11:25:00,25.24,25.27,25.24,25.25,174500.0,18.6157,18.6378,18.6157,18.6231,174500.0
2009-08-21 11:30:00,25.25,25.27,25.24,25.27,108000.0,18.6231,18.6378,18.6157,18.6378,108000.0
2009-08-21 11:35:00,25.27,25.28,25.26,25.27,64400.0,18.6378,18.6452,18.6305,18.6378,64400.0
2009-08-21 11:40:00,25.27,25.29,25.27,25.28,34800.0,18.6378,18.6526,18.6378,18.6452,34800.0
2009-08-21 11:45:00,25.28,25.3,25.27,25.3,83200.0,18.6452,18.66,18.6378,18.66,83200.0
2009-08-21 11:50:00,25.29,25.3,25.27,25.27,127400.0,18.6526,18.66,18.6378,18.6378,127400.0
2009-08-21 11:55:00,25.27,25.27,25.25,25.27,29400.0,18.6378,18.6378,18.6231,18.6378,29400.0
2009-08-21 12:00:00,25.27,25.28,25.25,25.26,96800.0,18.6378,18.6452,18.6231,18.6305,96800.0
2009-08-21 12:05:00,25.26,25.27,25.25,25.25,32200.0,18.6305,18.6378,18.6231,18.6231,32200.0
2009-08-21 12:10:00,25.25,25.26,25.24,25.25,23800.0,18.6231,18.6305,18.6157,18.6231,23800.0
2009-08-21 12:15:00,25.25,25.25,24.57,25.24,147600.0,18.6231,18.6231,18.1216,18.6157,147600.0
2009-08-21 12:20:00,25.23,25.25,25.23,25.24,21200.0,18.6083,18.6231,18.6083,18.6157,21200.0
2009-08-21 12:25:00,25.24,25.25,25.24,25.25,22600.0,18.6157,18.6231,18.6157,18.6231,22600.0
2009-08-21 12:30:00,25.24,25.25,25.24,25.24,11300.0,18.6157,18.6231,18.6157,18.6157,11300.0
2009-08-21 12:35:00,25.25,25.25,25.22,25.23,25600.0,18.6231,18.6231,18.601,18.6083,25600.0
2009-08-21 12:40:00,25.23,25.24,25.21,25.24,26500.0,18.6083,18.6157,18.5936,18.6157,26500.0
2009-08-21 12:45:00,25.24,25.26,25.23,25.25,16400.0,18.6157,18.6305,18.6083,18.6231,16400.0
2009-08-21 12:50:00,25.25,25.26,25.23,25.24,44500.0,18.6231,18.6305,18.6083,18.6157,44500.0
2009-08-21 12:55:00,25.24,25.24,25.22,25.23,35900.0,18.6157,18.6157,18.601,18.6083,35900.0
2009-08-21 13:00:00,25.23,25.25,25.22,25.24,53700.0,18.6083,18.6231,18.601,18.6157,53700.0
2009-08-21 13:05:00,25.23,25.24,25.22,25.24,27100.0,18.6083,18.6157,18.601,18.6157,27100.0
2009-08-21 13:10:00,25.24,25.24,25.23,25.24,68500.0,18.6157,18.6157,18.6083,18.6157,68500.0
2009-08-21 13:15:00,25.24,25.28,25.23,25.27,683100.0,18.6157,18.6452,18.6083,18.6378,683100.0
2009-08-21 13:20:00,25.26,25.3,25.26,25.29,645400.0,18.6305,18.66,18.6305,18.6526,645400.0
2009-08-21 13:25:00,25.3,25.3,25.26,25.28,34900.0,18.66,18.66,18.6305,18.6452,34900.0
2009-08-21 13:30:00,25.28,25.28,25.25,25.25,121900.0,18.6452,18.6452,18.6231,18.6231,121900.0
2009-08-21 13:35:00,25.25,25.27,25.24,25.26,44800.0,18.6231,18.6378,18.6157,18.6305,44800.0
2009-08-21 13:40:00,25.25,25.26,25.24,25.25,48600.0,18.6231,18.6305,18.6157,18.6231,48600.0
2009-08-21 13:45:00,25.24,25.24,25.21,25.22,90700.0,18.6157,18.6157,18.5936,18.601,90700.0
2009-08-21 13:50:00,25.22,25.24,25.22,25.22,28300.0,18.601,18.6157,18.601,18.601,28300.0
2009-08-21 13:55:00,25.23,25.23,25.21,25.22,28100.0,18.6083,18.6083,18.5936,18.601,28100.0
2009-08-21 14:00:00,25.21,25.23,25.19,25.19,29000.0,18.5936,18.6083,18.5788,18.5788,29000.0
2009-08-21 14:05:00,25.2,25.21,25.2,25.21,19100.0,18.5862,18.5936,18.5862,18.5936,19100.0
2009-08-21 14:10:00,25.21,25.23,25.2,25.23,31800.0,18.5936,18.6083,18.5862,18.6083,31800.0
2009-08-21 14:15:00,25.23,25.24,25.22,25.22,19200.0,18.6083,18.6157,18.601,18.601,19200.0
2009-08-21 14:20:00,25.22,25.23,25.21,25.21,13100.0,18.601,18.6083,18.5936,18.5936,13100.0
2009-08-21 14:25:00,25.21,25.21,25.2,25.21,6900.0,18.5936,18.5936,18.5862,18.5936,6900.0
2009-08-21 14:30:00,25.21,25.24,25.21,25.23,37300.0,18.5936,18.6157,18.5936,18.6083,37300.0
2009-08-21 14:35:00,25.23,25.24,25.22,25.23,66400.0,18.6083,18.6157,18.601,18.6083,66400.0
2009-08-21 14:40:00,25.23,25.23,25.22,25.22,50500.0,18.6083,18.6083,18.601,18.601,50500.0
2009-08-21 14:45:00,25.23,25.23,25.21,25.21,25800.0,18.6083,18.6083,18.5936,18.5936,25800.0
2009-08-21 14:50:00,25.21,25.22,25.2,25.21,65500.0,18.5936,18.601,18.5862,18.5936,65500.0
2009-08-21 14:55:00,25.22,25.23,25.21,25.23,31100.0,18.601,18.6083,18.5936,18.6083,31100.0
2009-08-21 15:00:00,25.23,25.26,25.23,25.26,44600.0,18.6083,18.6305,18.6083,18.6305,44600.0
2009-08-21 15:05:00,25.26,25.26,25.24,25.24,42700.0,18.6305,18.6305,18.6157,18.6157,42700.0
2009-08-21 15:10:00,25.24,25.26,25.23,25.26,36300.0,18.6157,18.6305,18.6083,18.6305,36300.0
2009-08-21 15:15:00,25.27,25.32,25.27,25.3,122700.0,18.6378,18.6747,18.6378,18.66,122700.0
2009-08-21 15:20:00,25.29,25.3,25.28,25.3,67200.0,18.6526,18.66,18.6452,18.66,67200.0
2009-08-21 15:25:00,25.3,25.3,25.28,25.29,91200.0,18.66,18.66,18.6452,18.6526,91200.0
2009-08-21 15:30:00,25.28,25.31,25.28,25.28,78000.0,18.6452,18.6673,18.6452,18.6452,78000.0
2009-08-21 15:35:00,25.28,25.28,25.25,25.27,79600.0,18.6452,18.6452,18.6231,18.6378,79600.0
2009-08-21 15:40:00,25.27,25.3,25.25,25.26,131600.0,18.6378,18.66,18.6231,18.6305,131600.0
2009-08-21 15:45:00,25.27,25.28,25.25,25.26,238400.0,18.6378,18.6452,18.6231,18.6305,238400.0
2009-08-21 15:50:00,25.26,25.28,25.25,25.28,326800.0,18.6305,18.6452,18.6231,18.6452,326800.0
2009-08-21 15:55:00,25.28,25.28,25.24,25.28,836400.0,18.6452,18.6452,18.6157,18.6452,836400.0
2009-08-24 09:30:00,25.42,25.47,25.25,25.46,77900.0,18.7485,18.7854,18.6231,18.778,77900.0
2009-08-24 09:35:00,25.47,25.5,25.42,25.49,115800.0,18.7854,18.8075,18.7485,18.8001,115800.0
2009-08-24 09:40:00,25.49,25.5,25.4,25.41,108500.0,18.8001,18.8075,18.7337,18.7411,108500.0
2009-08-24 09:45:00,25.42,25.46,25.36,25.37,96600.0,18.7485,18.778,18.7042,18.7116,96600.0
2009-08-24 09:50:00,25.38,25.38,25.31,25.33,171800.0,18.719,18.719,18.6673,18.6821,171800.0
2009-08-24 09:55:00,25.33,25.4,25.32,25.39,129200.0,18.6821,18.7337,18.6747,18.7264,129200.0
2009-08-24 10:00:00,25.38,25.43,25.38,25.41,110200.0,18.719,18.7559,18.719,18.7411,110200.0
2009-08-24 10:05:00,25.41,25.47,25.39,25.45,92600.0,18.7411,18.7854,18.7264,18.7706,92600.0
2009-08-24 10:10:00,25.46,25.46,25.43,25.44,119500.0,18.778,18.778,18.7559,18.7632,119500.0
2009-08-24 10:15:00,25.44,25.46,25.44,25.45,35100.0,18.7632,18.778,18.7632,18.7706,35100.0
2009-08-24 10:20:00,25.46,25.46,25.44,25.46,62300.0,18.778,18.778,18.7632,18.778,62300.0
2009-08-24 10:25:00,25.46,25.49,25.45,25.49,72700.0,18.778,18.8001,18.7706,18.8001,72700.0
2009-08-24 10:30:00,25.48,25.49,25.47,25.48,43800.0,18.7927,18.8001,18.7854,18.7927,43800.0
2009-08-24 10:35:00,25.48,25.49,25.45,25.47,135700.0,18.7927,18.8001,18.7706,18.7854,135700.0
2009-08-24 10:40:00,25.46,25.49,25.46,25.49,372000.0,18.778,18.8001,18.778,18.8001,372000.0
2009-08-24 10:45:00,25.5,25.52,25.49,25.52,94200.0,18.8075,18.8222,18.8001,18.8222,94200.0
2009-08-24 10:50:00,25.51,25.54,25.51,25.52,75100.0,18.8149,18.837,18.8149,18.8222,75100.0
2009-08-24 10:55:00,25.51,25.53,25.51,25.53,23700.0,18.8149,18.8296,18.8149,18.8296,23700.0
2009-08-24 11:00:00,25.53,25.55,25.52,25.54,69000.0,18.8296,18.8444,18.8222,18.837,69000.0
2009-08-24 11:05:00,25.55,25.56,25.54,25.54,207500.0,18.8444,18.8517,18.837,18.837,207500.0
2009-08-24 11:10:00,25.54,25.54,25.52,25.53,55000.0,18.837,18.837,18.8222,18.8296,55000.0
2009-08-24 11:15:00,25.52,25.53,25.51,25.52,19600.0,18.8222,18.8296,18.8149,18.8222,19600.0
2009-08-24 11:20:00,25.52,25.52,25.49,25.51,50000.0,18.8222,18.8222,18.8001,18.8149,50000.0
2009-08-24 11:25:00,25.51,25.51,25.47,25.48,44400.0,18.8149,18.8149,18.7854,18.7927,44400.0
2009-08-24 11:30:00,25.49,25.49,25.47,25.48,63000.0,18.8001,18.8001,18.7854,18.7927,63000.0
2009-08-24 11:35:00,25.48,25.5,25.47,25.5,30900.0,18.7927,18.8075,18.7854,18.8075,30900.0
2009-08-24 11:40:00,25.49,25.51,25.49,25.5,37200.0,18.8001,18.8149,18.8001,18.8075,37200.0
2009-08-24 11:45:00,25.5,25.51,25.49,25.5,40500.0,18.8075,18.8149,18.8001,18.8075,40500.0
2009-08-24 11:50:00,25.49,25.49,25.45,25.45,26400.0,18.8001,18.8001,18.7706,18.7706,26400.0
2009-08-24 11:55:00,25.47,25.48,25.45,25.45,19300.0,18.7854,18.7927,18.7706,18.7706,19300.0
2009-08-24 12:00:00,25.45,25.48,25.44,25.47,69200.0,18.7706,18.7927,18.7632,18.7854,69200.0
2009-08-24 12:05:00,25.47,25.48,25.45,25.47,44100.0,18.7854,18.7927,18.7706,18.7854,44100.0
2009-08-24 12:10:00,25.47,25.48,25.47,25.48,25300.0,18.7854,18.7927,18.7854,18.7927,25300.0
2009-08-24 12:15:00,25.47,25.49,25.47,25.47,50100.0,18.7854,18.8001,18.7854,18.7854,50100.0
2009-08-24 12:20:00,25.47,25.49,25.47,25.47,51300.0,18.7854,18.8001,18.7854,18.7854,51300.0
2009-08-24 12:25:00,25.47,25.49,25.47,25.47,49800.0,18.7854,18.8001,18.7854,18.7854,49800.0
2009-08-24 12:30:00,25.47,25.48,25.46,25.46,38500.0,18.7854,18.7927,18.778,18.778,38500.0
2009-08-24 12:35:00,25.46,25.47,25.44,25.47,47400.0,18.778,18.7854,18.7632,18.7854,47400.0
2009-08-24 12:40:00,25.47,25.49,25.46,25.49,46000.0,18.7854,18.8001,18.778,18.8001,46000.0
2009-08-24 12:45:00,25.49,25.49,25.47,25.48,38200.0,18.8001,18.8001,18.7854,18.7927,38200.0
2009-08-24 12:50:00,25.48,25.48,25.46,25.47,27100.0,18.7927,18.7927,18.778,18.7854,27100.0
2009-08-24 12:55:00,25.46,25.47,25.45,25.45,64800.0,18.778,18.7854,18.7706,18.7706,64800.0
2009-08-24 13:00:00,25.44,25.44,25.41,25.41,24000.0,18.7632,18.7632,18.7411,18.7411,24000.0
2009-08-24 13:05:00,25.41,25.42,25.33,25.33,65200.0,18.7411,18.7485,18.6821,18.6821,65200.0
2009-08-24 13:10:00,25.33,25.36,25.32,25.33,81000.0,18.6821,18.7042,18.6747,18.6821,81000.0
2009-08-24 13:15:00,25.33,25.36,25.33,25.35,25500.0,18.6821,18.7042,18.6821,18.6969,25500.0
2009-08-24 13:20:00,25.35,25.35,25.28,25.29,61000.0,18.6969,18.6969,18.6452,18.6526,61000.0
2009-08-24 13:25:00,25.29,25.31,25.27,25.28,153100.0,18.6526,18.6673,18.6378,18.6452,153100.0
2009-08-24 13:30:00,25.27,25.29,25.26,25.29,61500.0,18.6378,18.6526,18.6305,18.6526,61500.0
2009-08-24 13:35:00,25.29,25.31,25.28,25.31,59800.0,18.6526,18.6673,18.6452,18.6673,59800.0
2009-08-24 13:40:00,25.3,25.33,25.29,25.32,187400.0,18.66,18.6821,18.6526,18.6747,187400.0
2009-08-24 13:45:00,25.32,25.32,25.3,25.31,59900.0,18.6747,18.6747,18.66,18.6673,59900.0
2009-08-24 13:50:00,25.31,25.32,25.3,25.3,12700.0,18.6673,18.6747,18.66,18.66,12700.0
2009-08-24 13:55:00,25.31,25.31,25.28,25.29,23000.0,18.6673,18.6673,18.6452,18.6526,23000.0
2009-08-24 14:00:00,25.29,25.3,25.28,25.29,17500.0,18.6526,18.66,18.6452,18.6526,17500.0
2009-08-24 14:05:00,25.28,25.31,25.27,25.3,29400.0,18.6452,18.6673,18.6378,18.66,29400.0
2009-08-24 14:10:00,25.29,25.31,25.29,25.31,8500.0,18.6526,18.6673,18.6526,18.6673,8500.0
2009-08-24 14:15:00,25.31,25.34,25.31,25.32,45700.0,18.6673,18.6895,18.6673,18.6747,45700.0
2009-08-24 14:20:00,25.32,25.32,25.3,25.31,18500.0,18.6747,18.6747,18.66,18.6673,18500.0
2009-08-24 14:25:00,25.3,25.31,25.28,25.3,41000.0,18.66,18.6673,18.6452,18.66,41000.0
2009-08-24 14:30:00,25.29,25.31,25.28,25.28,28200.0,18.6526,18.6673,18.6452,18.6452,28200.0
2009-08-24 14:35:00,25.28,25.3,25.28,25.29,36800.0,18.6452,18.66,18.6452,18.6526,36800.0
2009-08-24 14:40:00,25.3,25.3,25.28,25.3,34500.0,18.66,18.66,18.6452,18.66,34500.0
2009-08-24 14:45:00,25.29,25.3,25.28,25.29,35400.0,18.6526,18.66,18.6452,18.6526,35400.0
2009-08-24 14:50:00,25.29,25.31,25.28,25.29,32500.0,18.6526,18.6673,18.6452,18.6526,32500.0
2009-08-24 14:55:00,25.29,25.3,25.27,25.28,35100.0,18.6526,18.66,18.6378,18.6452,35100.0
2009-08-24 15:00:00,25.28,25.29,25.25,25.27,52100.0,18.6452,18.6526,18.6231,18.6378,52100.0
2009-08-24 15:05:00,25.27,25.27,25.19,25.2,88500.0,18.6378,18.6378,18.5788,18.5862,88500.0
2009-08-24 15:10:00,25.2,25.25,25.19,25.24,66300.0,18.5862,18.6231,18.5788,18.6157,66300.0
2009-08-24 15:15:00,25.25,25.25,25.22,25.22,48500.0,18.6231,18.6231,18.601,18.601,48500.0
2009-08-24 15:20:00,25.22,25.24,25.2,25.23,80400.0,18.601,18.6157,18.5862,18.6083,80400.0
2009-08-24 15:25:00,25.23,25.3,25.23,25.28,62400.0,18.6083,18.66,18.6083,18.6452,62400.0
2009-08-24 15:30:00,25.28,25.34,25.27,25.34,330700.0,18.6452,18.6895,18.6378,18.6895,330700.0
2009-08-24 15:35:00,25.33,25.33,25.28,25.28,72800.0,18.6821,18.6821,18.6452,18.6452,72800.0
2009-08-24 15:40:00,25.28,25.3,25.22,25.24,662000.0,18.6452,18.66,18.601,18.6157,662000.0
2009-08-24 15:45:00,25.23,25.27,25.2,25.25,242600.0,18.6083,18.6378,18.5862,18.6231,242600.0
2009-08-24 15:50:00,25.24,25.29,25.24,25.27,217300.0,18.6157,18.6526,18.6157,18.6378,217300.0
2009-08-24 15:55:00,25.26,25.3,25.25,25.3,697500.0,18.6305,18.66,18.6231,18.66,697500.0
2009-08-25 09:30:00,25.51,25.54,25.37,25.43,268300.0,18.8149,18.837,18.7116,18.7559,268300.0
2009-08-25 09:35:00,25.43,25.43,25.33,25.39,117300.0,18.7559,18.7559,18.6821,18.7264,117300.0
2009-08-25 09:40:00,25.39,25.49,25.38,25.47,104600.0,18.7264,18.8001,18.719,18.7854,104600.0
2009-08-25 09:45:00,25.48,25.52,25.46,25.47,94900.0,18.7927,18.8222,18.778,18.7854,94900.0
2009-08-25 09:50:00,25.48,25.53,25.48,25.52,46100.0,18.7927,18.8296,18.7927,18.8222,46100.0
2009-08-25 09:55:00,25.52,25.57,25.51,25.54,67800.0,18.8222,18.8591,18.8149,18.837,67800.0
2009-08-25 10:00:00,25.55,25.68,25.53,25.6,654000.0,18.8444,18.9402,18.8296,18.8812,654000.0
2009-08-25 10:05:00,25.61,25.65,25.57,25.61,196700.0,18.8886,18.9181,18.8591,18.8886,196700.0
2009-08-25 10:10:00,25.62,25.65,25.6,25.61,196500.0,18.896,18.9181,18.8812,18.8886,196500.0
2009-08-25 10:15:00,25.6,25.64,25.46,25.47,141600.0,18.8812,18.9107,18.778,18.7854,141600.0
2009-08-25 10:20:00,25.49,25.54,25.48,25.52,108100.0,18.8001,18.837,18.7927,18.8222,108100.0
2009-08-25 10:25:00,25.51,25.54,25.46,25.46,96100.0,18.8149,18.837,18.778,18.778,96100.0
2009-08-25 10:30:00,25.45,25.51,25.45,25.5,56900.0,18.7706,18.8149,18.7706,18.8075,56900.0
2009-08-25 10:35:00,25.5,25.58,25.5,25.56,223900.0,18.8075,18.8665,18.8075,18.8517,223900.0
2009-08-25 10:40:00,25.55,25.6,25.55,25.59,38400.0,18.8444,18.8812,18.8444,18.8739,38400.0
2009-08-25 10:45:00,25.6,25.6,25.56,25.57,279100.0,18.8812,18.8812,18.8517,18.8591,279100.0
2009-08-25 10:50:00,25.57,25.59,25.54,25.55,254400.0,18.8591,18.8739,18.837,18.8444,254400.0
2009-08-25 10:55:00,25.54,25.57,25.54,25.56,52200.0,18.837,18.8591,18.837,18.8517,52200.0
2009-08-25 11:00:00,25.56,25.62,25.56,25.62,28200.0,18.8517,18.896,18.8517,18.896,28200.0
2009-08-25 11:05:00,25.61,25.62,25.6,25.61,178000.0,18.8886,18.896,18.8812,18.8886,178000.0
2009-08-25 11:10:00,25.61,25.61,25.59,25.61,64400.0,18.8886,18.8886,18.8739,18.8886,64400.0
2009-08-25 11:15:00,25.61,25.61,25.59,25.59,23100.0,18.8886,18.8886,18.8739,18.8739,23100.0
2009-08-25 11:20:00,25.59,25.61,25.57,25.57,12300.0,18.8739,18.8886,18.8591,18.8591,12300.0
2009-08-25 11:25:00,25.57,25.63,25.56,25.62,181700.0,18.8591,18.9034,18.8517,18.896,181700.0
2009-08-25 11:30:00,25.62,25.62,25.6,25.62,14100.0,18.896,18.896,18.8812,18.896,14100.0
2009-08-25 11:35:00,25.62,25.62,25.59,25.61,163700.0,18.896,18.896,18.8739,18.8886,163700.0
2009-08-25 11:40:00,25.6,25.63,25.6,25.63,30800.0,18.8812,18.9034,18.8812,18.9034,30800.0
2009-08-25 11:45:00,25.62,25.63,25.59,25.6,67200.0,18.896,18.9034,18.8739,18.8812,67200.0
2009-08-25 11:50:00,25.6,25.61,25.59,25.6,55700.0,18.8812,18.8886,18.8739,18.8812,55700.0
2009-08-25 11:55:00,25.6,25.6,25.58,25.58,17000.0,18.8812,18.8812,18.8665,18.8665,17000.0
2009-08-25 12:00:00,25.59,25.61,25.59,25.6,16200.0,18.8739,18.8886,18.8739,18.8812,16200.0
2009-08-25 12:05:00,25.61,25.61,25.58,25.61,33100.0,18.8886,18.8886,18.8665,18.8886,33100.0
2009-08-25 12:10:00,25.6,25.61,25.59,25.59,8500.0,18.8812,18.8886,18.8739,18.8739,8500.0
2009-08-25 12:15:00,25.59,25.6,25.58,25.58,25000.0,18.8739,18.8812,18.8665,18.8665,25000.0
2009-08-25 12:20:00,25.58,25.63,25.58,25.63,138900.0,18.8665,18.9034,18.8665,18.9034,138900.0
2009-08-25 12:25:00,25.63,25.67,25.63,25.66,83400.0,18.9034,18.9329,18.9034,18.9255,83400.0
2009-08-25 12:30:00,25.66,25.69,25.65,25.65,63800.0,18.9255,18.9476,18.9181,18.9181,63800.0
2009-08-25 12:35:00,25.65,25.66,25.65,25.66,10300.0,18.9181,18.9255,18.9181,18.9255,10300.0
2009-08-25 12:40:00,25.66,25.66,25.65,25.65,18000.0,18.9255,18.9255,18.9181,18.9181,18000.0
2009-08-25 12:45:00,25.65,25.65,25.62,25.63,13000.0,18.9181,18.9181,18.896,18.9034,13000.0
2009-08-25 12:50:00,25.63,25.64,25.6,25.6,34800.0,18.9034,18.9107,18.8812,18.8812,34800.0
2009-08-25 12:55:00,25.59,25.59,25.55,25.55,14100.0,18.8739,18.8739,18.8444,18.8444,14100.0
2009-08-25 13:00:00,25.55,25.58,25.55,25.57,63500.0,18.8444,18.8665,18.8444,18.8591,63500.0
2009-08-25 13:05:00,25.57,25.58,25.57,25.57,2400.0,18.8591,18.8665,18.8591,18.8591,2400.0
2009-08-25 13:10:00,25.58,25.59,25.58,25.59,8900.0,18.8665,18.8739,18.8665,18.8739,8900.0
2009-08-25 13:15:00,25.59,25.59,25.55,25.55,402800.0,18.8739,18.8739,18.8444,18.8444,402800.0
2009-08-25 13:20:00,25.54,25.55,25.48,25.52,436800.0,18.837,18.8444,18.7927,18.8222,436800.0
2009-08-25 13:25:00,25.52,25.52,25.49,25.49,11800.0,18.8222,18.8222,18.8001,18.8001,11800.0
2009-08-25 13:30:00,25.48,25.5,25.47,25.49,21200.0,18.7927,18.8075,18.7854,18.8001,21200.0
2009-08-25 13:35:00,25.49,25.53,25.47,25.52,19100.0,18.8001,18.8296,18.7854,18.8222,19100.0
2009-08-25 13:40:00,25.53,25.53,25.52,25.52,5900.0,18.8296,18.8296,18.8222,18.8222,5900.0
2009-08-25 13:45:00,25.52,25.54,25.51,25.53,15100.0,18.8222,18.837,18.8149,18.8296,15100.0
2009-08-25 13:50:00,25.53,25.54,25.5,25.5,304600.0,18.8296,18.837,18.8075,18.8075,304600.0
2009-08-25 13:55:00,25.49,25.5,25.47,25.49,25200.0,18.8001,18.8075,18.7854,18.8001,25200.0
2009-08-25 14:00:00,25.49,25.5,25.46,25.5,44200.0,18.8001,18.8075,18.778,18.8075,44200.0
2009-08-25 14:05:00,25.5,25.52,25.5,25.51,34300.0,18.8075,18.8222,18.8075,18.8149,34300.0
2009-08-25 14:10:00,25.51,25.51,25.5,25.51,12900.0,18.8149,18.8149,18.8075,18.8149,12900.0
2009-08-25 14:15:00,25.51,25.6,25.51,25.53,36700.0,18.8149,18.8812,18.8149,18.8296,36700.0
2009-08-25 14:20:00,25.53,25.54,25.52,25.52,34400.0,18.8296,18.837,18.8222,18.8222,34400.0
2009-08-25 14:25:00,25.53,25.53,25.5,25.5,27000.0,18.8296,18.8296,18.8075,18.8075,27000.0
2009-08-25 14:30:00,25.51,25.53,25.5,25.51,27700.0,18.8149,18.8296,18.8075,18.8149,27700.0
2009-08-25 14:35:00,25.51,25.51,25.43,25.45,74500.0,18.8149,18.8149,18.7559,18.7706,74500.0
2009-08-25 14:40:00,25.45,25.65,25.42,25.46,74600.0,18.7706,18.9181,18.7485,18.778,74600.0
2009-08-25 14:45:00,25.45,25.45,25.43,25.45,122600.0,18.7706,18.7706,18.7559,18.7706,122600.0
2009-08-25 14:50:00,25.44,25.49,25.44,25.49,63300.0,18.7632,18.8001,18.7632,18.8001,63300.0
2009-08-25 14:55:00,25.48,25.49,25.46,25.49,58500.0,18.7927,18.8001,18.778,18.8001,58500.0
2009-08-25 15:00:00,25.5,25.53,25.49,25.51,93100.0,18.8075,18.8296,18.8001,18.8149,93100.0
2009-08-25 15:05:00,25.51,25.53,25.5,25.51,34000.0,18.8149,18.8296,18.8075,18.8149,34000.0
2009-08-25 15:10:00,25.51,25.53,25.5,25.53,142800.0,18.8149,18.8296,18.8075,18.8296,142800.0
2009-08-25 15:15:00,25.52,25.52,25.5,25.5,193500.0,18.8222,18.8222,18.8075,18.8075,193500.0
2009-08-25 15:20:00,25.51,25.55,25.49,25.54,103000.0,18.8149,18.8444,18.8001,18.837,103000.0
2009-08-25 15:25:00,25.53,25.53,25.49,25.5,78100.0,18.8296,18.8296,18.8001,18.8075,78100.0
2009-08-25 15:30:00,25.51,25.51,25.44,25.45,137000.0,18.8149,18.8149,18.7632,18.7706,137000.0
2009-08-25 15:35:00,25.46,25.49,25.46,25.49,74400.0,18.778,18.8001,18.778,18.8001,74400.0
2009-08-25 15:40:00,25.48,25.5,25.47,25.48,213700.0,18.7927,18.8075,18.7854,18.7927,213700.0
2009-08-25 15:45:00,25.48,25.48,25.43,25.44,104700.0,18.7927,18.7927,18.7559,18.7632,104700.0
2009-08-25 15:50:00,25.43,25.5,25.43,25.47,288200.0,18.7559,18.8075,18.7559,18.7854,288200.0
2009-08-25 15:55:00,25.47,25.48,25.44,25.47,665800.0,18.7854,18.7927,18.7632,18.7854,665800.0
2009-08-26 09:30:00,25.48,25.48,25.3,25.35,84800.0,18.7927,18.7927,18.66,18.6969,84800.0
2009-08-26 09:35:00,25.33,25.33,25.24,25.3,58000.0,18.6821,18.6821,18.6157,18.66,58000.0
2009-08-26 09:40:00,25.31,25.34,25.23,25.23,341400.0,18.6673,18.6895,18.6083,18.6083,341400.0
2009-08-26 09:45:00,25.22,25.25,25.15,25.15,90400.0,18.601,18.6231,18.5493,18.5493,90400.0
2009-08-26 09:50:00,25.15,25.22,25.13,25.22,71000.0,18.5493,18.601,18.5346,18.601,71000.0
2009-08-26 09:55:00,25.21,25.24,25.18,25.22,70500.0,18.5936,18.6157,18.5715,18.601,70500.0
2009-08-26 10:00:00,25.23,25.28,25.2,25.27,275400.0,18.6083,18.6452,18.5862,18.6378,275400.0
2009-08-26 10:05:00,25.27,25.36,25.27,25.31,238100.0,18.6378,18.7042,18.6378,18.6673,238100.0
2009-08-26 10:10:00,25.3,25.41,25.3,25.4,139800.0,18.66,18.7411,18.66,18.7337,139800.0
2009-08-26 10:15:00,25.4,25.42,25.38,25.39,148600.0,18.7337,18.7485,18.719,18.7264,148600.0
2009-08-26 10:20:00,25.4,25.42,25.38,25.38,96500.0,18.7337,18.7485,18.719,18.719,96500.0
2009-08-26 10:25:00,25.38,25.38,25.33,25.34,43700.0,18.719,18.719,18.6821,18.6895,43700.0
2009-08-26 10:30:00,25.35,25.39,25.33,25.39,110000.0,18.6969,18.7264,18.6821,18.7264,110000.0
2009-08-26 10:35:00,25.39,25.4,25.36,25.39,590300.0,18.7264,18.7337,18.7042,18.7264,590300.0
2009-08-26 10:40:00,25.4,25.4,25.3,25.3,109900.0,18.7337,18.7337,18.66,18.66,109900.0
2009-08-26 10:45:00,25.29,25.29,25.26,25.27,120000.0,18.6526,18.6526,18.6305,18.6378,120000.0
2009-08-26 10:50:00,25.27,25.31,25.27,25.3,123000.0,18.6378,18.6673,18.6378,18.66,123000.0
2009-08-26 10:55:00,25.31,25.31,25.27,25.3,44400.0,18.6673,18.6673,18.6378,18.66,44400.0
2009-08-26 11:00:00,25.31,25.32,25.28,25.3,38200.0,18.6673,18.6747,18.6452,18.66,38200.0
2009-08-26 11:05:00,25.3,25.4,25.23,25.23,47200.0,18.66,18.7337,18.6083,18.6083,47200.0
2009-08-26 11:10:00,25.23,25.24,25.21,25.22,38300.0,18.6083,18.6157,18.5936,18.601,38300.0
2009-08-26 11:15:00,25.21,25.22,25.19,25.2,30900.0,18.5936,18.601,18.5788,18.5862,30900.0
2009-08-26 11:20:00,25.21,25.21,25.15,25.16,78600.0,18.5936,18.5936,18.5493,18.5567,78600.0
2009-08-26 11:25:00,25.17,25.21,25.16,25.19,48900.0,18.5641,18.5936,18.5567,18.5788,48900.0
2009-08-26 11:30:00,25.19,25.2,25.17,25.18,88000.0,18.5788,18.5862,18.5641,18.5715,88000.0
2009-08-26 11:35:00,25.18,25.18,25.12,25.14,59400.0,18.5715,18.5715,18.5272,18.542,59400.0
2009-08-26 11:40:00,25.14,25.16,25.14,25.16,14400.0,18.542,18.5567,18.542,18.5567,14400.0
2009-08-26 11:45:00,25.16,25.18,25.14,25.17,83500.0,18.5567,18.5715,18.542,18.5641,83500.0
2009-08-26 11:50:00,25.18,25.22,25.17,25.22,23500.0,18.5715,18.601,18.5641,18.601,23500.0
2009-08-26 11:55:00,25.21,25.21,25.19,25.2,16300.0,18.5936,18.5936,18.5788,18.5862,16300.0
2009-08-26 12:00:00,25.2,25.21,25.19,25.21,23800.0,18.5862,18.5936,18.5788,18.5936,23800.0
2009-08-26 12:05:00,25.2,25.21,25.17,25.19,27300.0,18.5862,18.5936,18.5641,18.5788,27300.0
2009-08-26 12:10:00,25.18,25.22,25.18,25.21,14400.0,18.5715,18.601,18.5715,18.5936,14400.0
2009-08-26 12:15:00,25.21,25.23,25.2,25.22,16100.0,18.5936,18.6083,18.5862,18.601,16100.0
2009-08-26 12:20:00,25.23,25.25,25.22,25.23,38000.0,18.6083,18.6231,18.601,18.6083,38000.0
2009-08-26 12:25:00,25.23,25.24,25.22,25.23,20400.0,18.6083,18.6157,18.601,18.6083,20400.0
2009-08-26 12:30:00,25.24,25.24,25.22,25.24,21000.0,18.6157,18.6157,18.601,18.6157,21000.0
2009-08-26 12:35:00,25.24,25.27,25.23,25.23,39400.0,18.6157,18.6378,18.6083,18.6083,39400.0
2009-08-26 12:40:00,25.23,25.24,25.21,25.22,24300.0,18.6083,18.6157,18.5936,18.601,24300.0
2009-08-26 12:45:00,25.22,25.23,25.21,25.21,13300.0,18.601,18.6083,18.5936,18.5936,13300.0
2009-08-26 12:50:00,25.21,25.23,25.2,25.23,50500.0,18.5936,18.6083,18.5862,18.6083,50500.0
2009-08-26 12:55:00,25.23,25.25,25.22,25.23,30900.0,18.6083,18.6231,18.601,18.6083,30900.0
2009-08-26 13:00:00,25.23,25.25,25.21,25.21,37000.0,18.6083,18.6231,18.5936,18.5936,37000.0
2009-08-26 13:05:00,25.21,25.22,25.18,25.2,51300.0,18.5936,18.601,18.5715,18.5862,51300.0
2009-08-26 13:10:00,25.19,25.21,25.19,25.19,44700.0,18.5788,18.5936,18.5788,18.5788,44700.0
2009-08-26 13:15:00,25.19,25.21,25.17,25.17,47100.0,18.5788,18.5936,18.5641,18.5641,47100.0
2009-08-26 13:20:00,25.18,25.2,25.17,25.2,28800.0,18.5715,18.5862,18.5641,18.5862,28800.0
2009-08-26 13:25:00,25.2,25.21,25.18,25.2,27600.0,18.5862,18.5936,18.5715,18.5862,27600.0
2009-08-26 13:30:00,25.21,25.21,25.19,25.21,45200.0,18.5936,18.5936,18.5788,18.5936,45200.0
2009-08-26 13:35:00,25.21,25.24,25.2,25.23,64800.0,18.5936,18.6157,18.5862,18.6083,64800.0
2009-08-26 13:40:00,25.24,25.24,25.22,25.23,7500.0,18.6157,18.6157,18.601,18.6083,7500.0
2009-08-26 13:45:00,25.23,25.24,25.22,25.23,9500.0,18.6083,18.6157,18.601,18.6083,9500.0
2009-08-26 13:50:00,25.22,25.23,25.2,25.2,5700.0,18.601,18.6083,18.5862,18.5862,5700.0
2009-08-26 13:55:00,25.21,25.29,25.2,25.29,68800.0,18.5936,18.6526,18.5862,18.6526,68800.0
2009-08-26 14:00:00,25.29,25.3,25.26,25.27,24900.0,18.6526,18.66,18.6305,18.6378,24900.0
2009-08-26 14:05:00,25.27,25.28,25.26,25.27,12300.0,18.6378,18.6452,18.6305,18.6378,12300.0
2009-08-26 14:10:00,25.26,25.26,25.24,25.25,27800.0,18.6305,18.6305,18.6157,18.6231,27800.0
2009-08-26 14:15:00,25.25,25.26,25.24,25.25,9000.0,18.6231,18.6305,18.6157,18.6231,9000.0
2009-08-26 14:20:00,25.25,25.26,25.22,25.24,28700.0,18.6231,18.6305,18.601,18.6157,28700.0
2009-08-26 14:25:00,25.24,25.25,25.22,25.22,33200.0,18.6157,18.6231,18.601,18.601,33200.0
2009-08-26 14:30:00,25.23,25.25,25.21,25.22,53200.0,18.6083,18.6231,18.5936,18.601,53200.0
2009-08-26 14:35:00,25.22,25.24,25.21,25.23,15900.0,18.601,18.6157,18.5936,18.6083,15900.0
2009-08-26 14:40:00,25.23,25.24,25.22,25.23,50900.0,18.6083,18.6157,18.601,18.6083,50900.0
2009-08-26 14:45:00,25.24,25.28,25.24,25.27,28800.0,18.6157,18.6452,18.6157,18.6378,28800.0
2009-08-26 14:50:00,25.27,25.27,25.22,25.23,63600.0,18.6378,18.6378,18.601,18.6083,63600.0
2009-08-26 14:55:00,25.22,25.23,25.17,25.18,99000.0,18.601,18.6083,18.5641,18.5715,99000.0
2009-08-26 15:00:00,25.17,25.2,25.16,25.19,111500.0,18.5641,18.5862,18.5567,18.5788,111500.0
2009-08-26 15:05:00,25.18,25.19,25.18,25.18,39100.0,18.5715,18.5788,18.5715,18.5715,39100.0
2009-08-26 15:10:00,25.18,25.19,25.15,25.17,69200.0,18.5715,18.5788,18.5493,18.5641,69200.0
2009-08-26 15:15:00,25.17,25.19,25.16,25.17,35500.0,18.5641,18.5788,18.5567,18.5641,35500.0
2009-08-26 15:20:00,25.18,25.2,25.17,25.18,31800.0,18.5715,18.5862,18.5641,18.5715,31800.0
2009-08-26 15:25:00,25.18,25.22,25.17,25.18,97500.0,18.5715,18.601,18.5641,18.5715,97500.0
2009-08-26 15:30:00,25.18,25.21,25.16,25.18,130000.0,18.5715,18.5936,18.5567,18.5715,130000.0
2009-08-26 15:35:00,25.18,25.21,25.16,25.21,88500.0,18.5715,18.5936,18.5567,18.5936,88500.0
2009-08-26 15:40:00,25.21,25.21,25.17,25.2,164200.0,18.5936,18.5936,18.5641,18.5862,164200.0
2009-08-26 15:45:00,25.2,25.23,25.16,25.21,242700.0,18.5862,18.6083,18.5567,18.5936,242700.0
2009-08-26 15:50:00,25.21,25.25,25.21,25.24,372500.0,18.5936,18.6231,18.5936,18.6157,372500.0
2009-08-26 15:55:00,25.24,25.25,25.2,25.22,630200.0,18.6157,18.6231,18.5862,18.601,630200.0
2009-08-27 09:30:00,25.22,25.48,25.22,25.38,750800.0,18.601,18.7927,18.601,18.719,750800.0
2009-08-27 09:35:00,25.37,25.43,25.35,25.36,220200.0,18.7116,18.7559,18.6969,18.7042,220200.0
2009-08-27 09:40:00,25.35,25.35,25.27,25.3,268700.0,18.6969,18.6969,18.6378,18.66,268700.0
2009-08-27 09:45:00,25.3,25.3,25.26,25.26,152000.0,18.66,18.66,18.6305,18.6305,152000.0
2009-08-27 09:50:00,25.25,25.26,25.18,25.19,106100.0,18.6231,18.6305,18.5715,18.5788,106100.0
2009-08-27 09:55:00,25.19,25.21,25.15,25.16,36100.0,18.5788,18.5936,18.5493,18.5567,36100.0
2009-08-27 10:00:00,25.15,25.15,25.06,25.08,424100.0,18.5493,18.5493,18.483,18.4977,424100.0
2009-08-27 10:05:00,25.08,25.09,25.03,25.04,175100.0,18.4977,18.5051,18.4608,18.4682,175100.0
2009-08-27 10:10:00,25.03,25.11,25.02,25.09,170500.0,18.4608,18.5198,18.4535,18.5051,170500.0
2009-08-27 10:15:00,25.09,25.13,25.08,25.12,112400.0,18.5051,18.5346,18.4977,18.5272,112400.0
2009-08-27 10:20:00,25.13,25.15,25.11,25.14,91900.0,18.5346,18.5493,18.5198,18.542,91900.0
2009-08-27 10:25:00,25.15,25.16,25.13,25.13,44300.0,18.5493,18.5567,18.5346,18.5346,44300.0
2009-08-27 10:30:00,25.13,25.19,25.13,25.15,57200.0,18.5346,18.5788,18.5346,18.5493,57200.0
2009-08-27 10:35:00,25.15,25.16,25.09,25.09,49000.0,18.5493,18.5567,18.5051,18.5051,49000.0
2009-08-27 10:40:00,25.09,25.13,25.08,25.12,62000.0,18.5051,18.5346,18.4977,18.5272,62000.0
2009-08-27 10:45:00,25.12,25.12,25.09,25.09,62600.0,18.5272,18.5272,18.5051,18.5051,62600.0
2009-08-27 10:50:00,25.09,25.11,25.06,25.08,38000.0,18.5051,18.5198,18.483,18.4977,38000.0
2009-08-27 10:55:00,25.08,25.09,25.06,25.06,43800.0,18.4977,18.5051,18.483,18.483,43800.0
2009-08-27 11:00:00,25.06,25.09,25.05,25.09,67600.0,18.483,18.5051,18.4756,18.5051,67600.0
2009-08-27 11:05:00,25.09,25.11,25.07,25.1,10100.0,18.5051,18.5198,18.4903,18.5125,10100.0
2009-08-27 11:10:00,25.11,25.13,25.11,25.13,158400.0,18.5198,18.5346,18.5198,18.5346,158400.0
2009-08-27 11:15:00,25.13,25.13,25.11,25.12,19000.0,18.5346,18.5346,18.5198,18.5272,19000.0
2009-08-27 11:20:00,25.11,25.15,25.1,25.15,118100.0,18.5198,18.5493,18.5125,18.5493,118100.0
2009-08-27 11:25:00,25.15,25.2,25.15,25.2,148200.0,18.5493,18.5862,18.5493,18.5862,148200.0
2009-08-27 11:30:00,25.2,25.2,25.15,25.2,133700.0,18.5862,18.5862,18.5493,18.5862,133700.0
2009-08-27 11:35:00,25.19,25.19,25.1,25.14,26400.0,18.5788,18.5788,18.5125,18.542,26400.0
2009-08-27 11:40:00,25.14,25.17,25.14,25.16,97600.0,18.542,18.5641,18.542,18.5567,97600.0
2009-08-27 11:45:00,25.16,25.22,25.16,25.22,72400.0,18.5567,18.601,18.5567,18.601,72400.0
2009-08-27 11:50:00,25.22,25.23,25.21,25.22,184200.0,18.601,18.6083,18.5936,18.601,184200.0
2009-08-27 11:55:00,25.22,25.29,25.21,25.29,155600.0,18.601,18.6526,18.5936,18.6526,155600.0
2009-08-27 12:00:00,25.29,25.3,25.27,25.27,85500.0,18.6526,18.66,18.6378,18.6378,85500.0
2009-08-27 12:05:00,25.27,25.29,25.27,25.28,110800.0,18.6378,18.6526,18.6378,18.6452,110800.0
2009-08-27 12:10:00,25.28,25.31,25.28,25.3,96500.0,18.6452,18.6673,18.6452,18.66,96500.0
2009-08-27 12:15:00,25.3,25.3,25.27,25.28,54500.0,18.66,18.66,18.6378,18.6452,54500.0
2009-08-27 12:20:00,25.27,25.3,25.26,25.29,105300.0,18.6378,18.66,18.6305,18.6526,105300.0
2009-08-27 12:25:00,25.3,25.34,25.29,25.34,57300.0,18.66,18.6895,18.6526,18.6895,57300.0
2009-08-27 12:30:00,25.34,25.37,25.32,25.32,57700.0,18.6895,18.7116,18.6747,18.6747,57700.0
2009-08-27 12:35:00,25.32,25.33,25.31,25.32,30500.0,18.6747,18.6821,18.6673,18.6747,30500.0
2009-08-27 12:40:00,25.32,25.33,25.28,25.3,63900.0,18.6747,18.6821,18.6452,18.66,63900.0
2009-08-27 12:45:00,25.3,25.31,25.28,25.28,12300.0,18.66,18.6673,18.6452,18.6452,12300.0
2009-08-27 12:50:00,25.28,25.29,25.27,25.27,22500.0,18.6452,18.6526,18.6378,18.6378,22500.0
2009-08-27 12:55:00,25.27,25.3,25.27,25.29,195800.0,18.6378,18.66,18.6378,18.6526,195800.0
2009-08-27 13:00:00,25.3,25.32,25.29,25.3,25500.0,18.66,18.6747,18.6526,18.66,25500.0
2009-08-27 13:05:00,25.31,25.32,25.31,25.31,23400.0,18.6673,18.6747,18.6673,18.6673,23400.0
2009-08-27 13:10:00,25.3,25.3,25.26,25.27,54800.0,18.66,18.66,18.6305,18.6378,54800.0
2009-08-27 13:15:00,25.26,25.27,25.25,25.27,33300.0,18.6305,18.6378,18.6231,18.6378,33300.0
2009-08-27 13:20:00,25.28,25.3,25.28,25.3,19200.0,18.6452,18.66,18.6452,18.66,19200.0
2009-08-27 13:25:00,25.3,25.31,25.28,25.29,39300.0,18.66,18.6673,18.6452,18.6526,39300.0
2009-08-27 13:30:00,25.3,25.35,25.3,25.35,36900.0,18.66,18.6969,18.66,18.6969,36900.0
2009-08-27 13:35:00,25.35,25.39,25.35,25.37,308900.0,18.6969,18.7264,18.6969,18.7116,308900.0
2009-08-27 13:40:00,25.37,25.38,25.34,25.36,27700.0,18.7116,18.719,18.6895,18.7042,27700.0
2009-08-27 13:45:00,25.35,25.39,25.35,25.36,79700.0,18.6969,18.7264,18.6969,18.7042,79700.0
2009-08-27 13:50:00,25.37,25.41,25.36,25.4,45900.0,18.7116,18.7411,18.7042,18.7337,45900.0
2009-08-27 13:55:00,25.41,25.42,25.37,25.38,24900.0,18.7411,18.7485,18.7116,18.719,24900.0
2009-08-27 14:00:00,25.39,25.43,25.39,25.43,26400.0,18.7264,18.7559,18.7264,18.7559,26400.0
2009-08-27 14:05:00,25.43,25.45,25.42,25.43,72200.0,18.7559,18.7706,18.7485,18.7559,72200.0
2009-08-27 14:10:00,25.43,25.46,25.41,25.43,264500.0,18.7559,18.778,18.7411,18.7559,264500.0
2009-08-27 14:15:00,25.44,25.45,25.42,25.43,39600.0,18.7632,18.7706,18.7485,18.7559,39600.0
2009-08-27 14:20:00,25.43,25.46,25.42,25.43,146700.0,18.7559,18.778,18.7485,18.7559,146700.0
2009-08-27 14:25:00,25.43,25.46,25.43,25.44,54900.0,18.7559,18.778,18.7559,18.7632,54900.0
2009-08-27 14:30:00,25.45,25.51,25.45,25.51,81400.0,18.7706,18.8149,18.7706,18.8149,81400.0
2009-08-27 14:35:00,25.52,25.54,25.5,25.52,75800.0,18.8222,18.837,18.8075,18.8222,75800.0
2009-08-27 14:40:00,25.52,25.56,25.5,25.56,82200.0,18.8222,18.8517,18.8075,18.8517,82200.0
2009-08-27 14:45:00,25.55,25.56,25.5,25.51,94200.0,18.8444,18.8517,18.8075,18.8149,94200.0
2009-08-27 14:50:00,25.5,25.51,25.49,25.5,22300.0,18.8075,18.8149,18.8001,18.8075,22300.0
2009-08-27 14:55:00,25.49,25.49,25.48,25.49,43400.0,18.8001,18.8001,18.7927,18.8001,43400.0
2009-08-27 15:00:00,25.49,25.5,25.46,25.47,36900.0,18.8001,18.8075,18.778,18.7854,36900.0
2009-08-27 15:05:00,25.47,25.5,25.44,25.47,125900.0,18.7854,18.8075,18.7632,18.7854,125900.0
2009-08-27 15:10:00,25.47,25.49,25.47,25.49,6300.0,18.7854,18.8001,18.7854,18.8001,6300.0
2009-08-27 15:15:00,25.49,25.51,25.47,25.49,79100.0,18.8001,18.8149,18.7854,18.8001,79100.0
2009-08-27 15:20:00,25.49,25.51,25.45,25.46,50800.0,18.8001,18.8149,18.7706,18.778,50800.0
2009-08-27 15:25:00,25.46,25.47,25.42,25.43,155200.0,18.778,18.7854,18.7485,18.7559,155200.0
2009-08-27 15:30:00,25.43,25.45,25.42,25.42,83900.0,18.7559,18.7706,18.7485,18.7485,83900.0
2009-08-27 15:35:00,25.43,25.47,25.42,25.47,152200.0,18.7559,18.7854,18.7485,18.7854,152200.0
2009-08-27 15:40:00,25.47,25.48,25.42,25.45,243300.0,18.7854,18.7927,18.7485,18.7706,243300.0
2009-08-27 15:45:00,25.45,25.46,25.42,25.46,183600.0,18.7706,18.778,18.7485,18.778,183600.0
2009-08-27 15:50:00,25.45,25.47,25.43,25.44,443100.0,18.7706,18.7854,18.7559,18.7632,443100.0
2009-08-27 15:55:00,25.44,25.45,25.42,25.43,362400.0,18.7632,18.7706,18.7485,18.7559,362400.0
2009-08-28 09:30:00,25.73,25.73,25.55,25.57,697100.0,18.9771,18.9771,18.8444,18.8591,697100.0
2009-08-28 09:35:00,25.56,25.7,25.56,25.6,437500.0,18.8517,18.955,18.8517,18.8812,437500.0
2009-08-28 09:40:00,25.61,25.62,25.51,25.51,358000.0,18.8886,18.896,18.8149,18.8149,358000.0
2009-08-28 09:45:00,25.5,25.52,25.45,25.46,118300.0,18.8075,18.8222,18.7706,18.778,118300.0
2009-08-28 09:50:00,25.46,25.49,25.44,25.49,103000.0,18.778,18.8001,18.7632,18.8001,103000.0
2009-08-28 09:55:00,25.49,25.49,25.35,25.36,361000.0,18.8001,18.8001,18.6969,18.7042,361000.0
2009-08-28 10:00:00,25.36,25.44,25.32,25.43,198800.0,18.7042,18.7632,18.6747,18.7559,198800.0
2009-08-28 10:05:00,25.42,25.5,25.38,25.47,168500.0,18.7485,18.8075,18.719,18.7854,168500.0
2009-08-28 10:10:00,25.47,25.51,25.44,25.45,129800.0,18.7854,18.8149,18.7632,18.7706,129800.0
2009-08-28 10:15:00,25.46,25.51,25.45,25.46,74200.0,18.778,18.8149,18.7706,18.778,74200.0
2009-08-28 10:20:00,25.46,25.46,25.4,25.4,48200.0,18.778,18.778,18.7337,18.7337,48200.0
2009-08-28 10:25:00,25.4,25.42,25.33,25.33,98700.0,18.7337,18.7485,18.6821,18.6821,98700.0
2009-08-28 10:30:00,25.34,25.37,25.33,25.37,67800.0,18.6895,18.7116,18.6821,18.7116,67800.0
2009-08-28 10:35:00,25.37,25.42,25.37,25.42,116900.0,18.7116,18.7485,18.7116,18.7485,116900.0
2009-08-28 10:40:00,25.43,25.43,25.38,25.4,65700.0,18.7559,18.7559,18.719,18.7337,65700.0
2009-08-28 10:45:00,25.39,25.41,25.38,25.41,215500.0,18.7264,18.7411,18.719,18.7411,215500.0
2009-08-28 10:50:00,25.42,25.43,25.4,25.42,149200.0,18.7485,18.7559,18.7337,18.7485,149200.0
2009-08-28 10:55:00,25.42,25.46,25.41,25.42,258800.0,18.7485,18.778,18.7411,18.7485,258800.0
2009-08-28 11:00:00,25.42,25.43,25.38,25.39,104400.0,18.7485,18.7559,18.719,18.7264,104400.0
2009-08-28 11:05:00,25.4,25.43,25.38,25.39,122200.0,18.7337,18.7559,18.719,18.7264,122200.0
2009-08-28 11:10:00,25.39,25.39,25.34,25.37,174500.0,18.7264,18.7264,18.6895,18.7116,174500.0
2009-08-28 11:15:00,25.37,25.39,25.36,25.39,57700.0,18.7116,18.7264,18.7042,18.7264,57700.0
2009-08-28 11:20:00,25.38,25.42,25.38,25.41,42500.0,18.719,18.7485,18.719,18.7411,42500.0
2009-08-28 11:25:00,25.4,25.41,25.38,25.4,99600.0,18.7337,18.7411,18.719,18.7337,99600.0
2009-08-28 11:30:00,25.4,25.4,25.38,25.38,9400.0,18.7337,18.7337,18.719,18.719,9400.0
2009-08-28 11:35:00,25.38,25.4,25.36,25.37,36800.0,18.719,18.7337,18.7042,18.7116,36800.0
2009-08-28 11:40:00,25.36,25.37,25.32,25.33,28600.0,18.7042,18.7116,18.6747,18.6821,28600.0
2009-08-28 11:45:00,25.33,25.36,25.32,25.36,43500.0,18.6821,18.7042,18.6747,18.7042,43500.0
2009-08-28 11:50:00,25.37,25.37,25.33,25.34,28700.0,18.7116,18.7116,18.6821,18.6895,28700.0
2009-08-28 11:55:00,25.34,25.35,25.31,25.33,78800.0,18.6895,18.6969,18.6673,18.6821,78800.0
2009-08-28 12:00:00,25.33,25.35,25.33,25.33,28600.0,18.6821,18.6969,18.6821,18.6821,28600.0
2009-08-28 12:05:00,25.33,25.33,25.29,25.29,22500.0,18.6821,18.6821,18.6526,18.6526,22500.0
2009-08-28 12:10:00,25.29,25.3,25.25,25.27,22300.0,18.6526,18.66,18.6231,18.6378,22300.0
2009-08-28 12:15:00,25.26,25.26,25.18,25.19,50700.0,18.6305,18.6305,18.5715,18.5788,50700.0
2009-08-28 12:20:00,25.19,25.22,25.18,25.18,50500.0,18.5788,18.601,18.5715,18.5715,50500.0
2009-08-28 12:25:00,25.19,25.21,25.16,25.18,128500.0,18.5788,18.5936,18.5567,18.5715,128500.0
2009-08-28 12:30:00,25.18,25.2,25.17,25.2,56300.0,18.5715,18.5862,18.5641,18.5862,56300.0
2009-08-28 12:35:00,25.21,25.25,25.19,25.24,33200.0,18.5936,18.6231,18.5788,18.6157,33200.0
2009-08-28 12:40:00,25.25,25.25,25.23,25.25,22600.0,18.6231,18.6231,18.6083,18.6231,22600.0
2009-08-28 12:45:00,25.25,25.25,25.23,25.24,32700.0,18.6231,18.6231,18.6083,18.6157,32700.0
2009-08-28 12:50:00,25.25,25.25,25.22,25.23,9300.0,18.6231,18.6231,18.601,18.6083,9300.0
2009-08-28 12:55:00,25.24,25.24,25.22,25.23,12400.0,18.6157,18.6157,18.601,18.6083,12400.0
2009-08-28 13:00:00,25.23,25.26,25.22,25.25,20500.0,18.6083,18.6305,18.601,18.6231,20500.0
2009-08-28 13:05:00,25.25,25.27,25.24,25.27,16900.0,18.6231,18.6378,18.6157,18.6378,16900.0
2009-08-28 13:10:00,25.26,25.31,25.26,25.29,21200.0,18.6305,18.6673,18.6305,18.6526,21200.0
2009-08-28 13:15:00,25.29,25.3,25.27,25.27,23800.0,18.6526,18.66,18.6378,18.6378,23800.0
2009-08-28 13:20:00,25.27,25.32,25.27,25.29,44700.0,18.6378,18.6747,18.6378,18.6526,44700.0
2009-08-28 13:25:00,25.3,25.31,25.29,25.29,9500.0,18.66,18.6673,18.6526,18.6526,9500.0
2009-08-28 13:30:00,25.29,25.32,25.29,25.31,40600.0,18.6526,18.6747,18.6526,18.6673,40600.0
2009-08-28 13:35:00,25.31,25.31,25.28,25.29,51600.0,18.6673,18.6673,18.6452,18.6526,51600.0
2009-08-28 13:40:00,25.29,25.3,25.28,25.28,29600.0,18.6526,18.66,18.6452,18.6452,29600.0
2009-08-28 13:45:00,25.29,25.29,25.25,25.26,31000.0,18.6526,18.6526,18.6231,18.6305,31000.0
2009-08-28 13:50:00,25.27,25.29,25.26,25.27,44700.0,18.6378,18.6526,18.6305,18.6378,44700.0
2009-08-28 13:55:00,25.27,25.28,25.26,25.26,17600.0,18.6378,18.6452,18.6305,18.6305,17600.0
2009-08-28 14:00:00,25.26,25.26,25.24,25.25,14700.0,18.6305,18.6305,18.6157,18.6231,14700.0
2009-08-28 14:05:00,25.25,25.3,25.25,25.29,45300.0,18.6231,18.66,18.6231,18.6526,45300.0
2009-08-28 14:10:00,25.28,25.32,25.28,25.31,41100.0,18.6452,18.6747,18.6452,18.6673,41100.0
2009-08-28 14:15:00,25.31,25.33,25.3,25.33,58300.0,18.6673,18.6821,18.66,18.6821,58300.0
2009-08-28 14:20:00,25.32,25.33,25.28,25.3,78800.0,18.6747,18.6821,18.6452,18.66,78800.0
2009-08-28 14:25:00,25.29,25.3,25.28,25.3,44000.0,18.6526,18.66,18.6452,18.66,44000.0
2009-08-28 14:30:00,25.31,25.31,25.25,25.28,123300.0,18.6673,18.6673,18.6231,18.6452,123300.0
2009-08-28 14:35:00,25.27,25.31,25.26,25.3,30000.0,18.6378,18.6673,18.6305,18.66,30000.0
2009-08-28 14:40:00,25.29,25.31,25.29,25.3,28300.0,18.6526,18.6673,18.6526,18.66,28300.0
2009-08-28 14:45:00,25.29,25.32,25.29,25.31,35700.0,18.6526,18.6747,18.6526,18.6673,35700.0
2009-08-28 14:50:00,25.32,25.34,25.31,25.31,82200.0,18.6747,18.6895,18.6673,18.6673,82200.0
2009-08-28 14:55:00,25.31,25.33,25.31,25.32,29700.0,18.6673,18.6821,18.6673,18.6747,29700.0
2009-08-28 15:00:00,25.32,25.35,25.32,25.32,202000.0,18.6747,18.6969,18.6747,18.6747,202000.0
2009-08-28 15:05:00,25.32,25.33,25.28,25.29,63500.0,18.6747,18.6821,18.6452,18.6526,63500.0
2009-08-28 15:10:00,25.3,25.31,25.29,25.3,16300.0,18.66,18.6673,18.6526,18.66,16300.0
2009-08-28 15:15:00,25.3,25.33,25.3,25.33,48200.0,18.66,18.6821,18.66,18.6821,48200.0
2009-08-28 15:20:00,25.33,25.37,25.33,25.35,59000.0,18.6821,18.7116,18.6821,18.6969,59000.0
2009-08-28 15:25:00,25.36,25.38,25.35,25.36,66800.0,18.7042,18.719,18.6969,18.7042,66800.0
2009-08-28 15:30:00,25.36,25.38,25.29,25.3,122600.0,18.7042,18.719,18.6526,18.66,122600.0
2009-08-28 15:35:00,25.31,25.33,25.3,25.31,138100.0,18.6673,18.6821,18.66,18.6673,138100.0
2009-08-28 15:40:00,25.32,25.36,25.28,25.3,128400.0,18.6747,18.7042,18.6452,18.66,128400.0
2009-08-28 15:45:00,25.3,25.32,25.26,25.31,122900.0,18.66,18.6747,18.6305,18.6673,122900.0
2009-08-28 15:50:00,25.3,25.32,25.29,25.32,198200.0,18.66,18.6747,18.6526,18.6747,198200.0
2009-08-28 15:55:00,25.32,25.35,25.3,25.32,302500.0,18.6747,18.6969,18.66,18.6747,302500.0
2009-08-31 09:30:00,25.14,25.15,25.04,25.05,137400.0,18.542,18.5493,18.4682,18.4756,137400.0
2009-08-31 09:35:00,25.05,25.05,24.99,25.03,352000.0,18.4756,18.4756,18.4313,18.4608,352000.0
2009-08-31 09:40:00,25.03,25.03,24.9,24.99,256400.0,18.4608,18.4608,18.365,18.4313,256400.0
2009-08-31 09:45:00,24.98,25.03,24.9,24.92,394700.0,18.424,18.4608,18.365,18.3797,394700.0
2009-08-31 09:50:00,24.92,24.92,24.83,24.87,215700.0,18.3797,18.3797,18.3133,18.3428,215700.0
2009-08-31 09:55:00,24.88,24.95,24.87,24.95,134400.0,18.3502,18.4018,18.3428,18.4018,134400.0
2009-08-31 10:00:00,24.94,24.94,24.88,24.92,88400.0,18.3945,18.3945,18.3502,18.3797,88400.0
2009-08-31 10:05:00,24.91,24.97,24.9,24.97,42400.0,18.3723,18.4166,18.365,18.4166,42400.0
2009-08-31 10:10:00,24.97,24.99,24.94,24.99,94600.0,18.4166,18.4313,18.3945,18.4313,94600.0
2009-08-31 10:15:00,24.99,25.02,24.97,25.0,223100.0,18.4313,18.4535,18.4166,18.4387,223100.0
2009-08-31 10:20:00,25.01,25.03,24.95,24.95,228100.0,18.4461,18.4608,18.4018,18.4018,228100.0
2009-08-31 10:25:00,24.96,24.98,24.92,24.97,203400.0,18.4092,18.424,18.3797,18.4166,203400.0
2009-08-31 10:30:00,24.96,24.97,24.92,24.96,188600.0,18.4092,18.4166,18.3797,18.4092,188600.0
2009-08-31 10:35:00,24.96,25.03,24.96,25.03,80700.0,18.4092,18.4608,18.4092,18.4608,80700.0
2009-08-31 10:40:00,25.03,25.06,24.99,24.99,203000.0,18.4608,18.483,18.4313,18.4313,203000.0
2009-08-31 10:45:00,24.99,25.02,24.99,25.0,50800.0,18.4313,18.4535,18.4313,18.4387,50800.0
2009-08-31 10:50:00,25.0,25.01,24.97,24.98,45400.0,18.4387,18.4461,18.4166,18.424,45400.0
2009-08-31 10:55:00,24.97,24.98,24.94,24.98,56700.0,18.4166,18.424,18.3945,18.424,56700.0
2009-08-31 11:00:00,24.97,24.98,24.92,24.93,68900.0,18.4166,18.424,18.3797,18.3871,68900.0
2009-08-31 11:05:00,24.94,24.94,24.92,24.93,67100.0,18.3945,18.3945,18.3797,18.3871,67100.0
2009-08-31 11:10:00,24.93,24.94,24.92,24.92,46100.0,18.3871,18.3945,18.3797,18.3797,46100.0
2009-08-31 11:15:00,24.92,24.97,24.92,24.94,54500.0,18.3797,18.4166,18.3797,18.3945,54500.0
2009-08-31 11:20:00,24.94,24.98,24.93,24.94,44400.0,18.3945,18.424,18.3871,18.3945,44400.0
2009-08-31 11:25:00,24.94,24.95,24.93,24.93,57200.0,18.3945,18.4018,18.3871,18.3871,57200.0
2009-08-31 11:30:00,24.93,24.97,24.93,24.94,66300.0,18.3871,18.4166,18.3871,18.3945,66300.0
2009-08-31 11:35:00,24.94,24.99,24.92,24.99,229800.0,18.3945,18.4313,18.3797,18.4313,229800.0
2009-08-31 11:40:00,24.99,25.0,24.97,24.97,38100.0,18.4313,18.4387,18.4166,18.4166,38100.0
2009-08-31 11:45:00,24.96,24.97,24.92,24.93,57700.0,18.4092,18.4166,18.3797,18.3871,57700.0
2009-08-31 11:50:00,24.93,24.94,24.91,24.92,145700.0,18.3871,18.3945,18.3723,18.3797,145700.0
2009-08-31 11:55:00,24.92,24.93,24.91,24.93,18200.0,18.3797,18.3871,18.3723,18.3871,18200.0
2009-08-31 12:00:00,24.92,24.96,24.91,24.92,184400.0,18.3797,18.4092,18.3723,18.3797,184400.0
2009-08-31 12:05:00,24.92,24.93,24.89,24.91,35800.0,18.3797,18.3871,18.3576,18.3723,35800.0
2009-08-31 12:10:00,24.9,24.93,24.89,24.92,30900.0,18.365,18.3871,18.3576,18.3797,30900.0
2009-08-31 12:15:00,24.91,24.92,24.9,24.91,27200.0,18.3723,18.3797,18.365,18.3723,27200.0
2009-08-31 12:20:00,24.91,24.95,24.91,24.94,32100.0,18.3723,18.4018,18.3723,18.3945,32100.0
2009-08-31 12:25:00,24.94,24.95,24.93,24.93,54100.0,18.3945,18.4018,18.3871,18.3871,54100.0
2009-08-31 12:30:00,24.93,24.95,24.93,24.93,26100.0,18.3871,18.4018,18.3871,18.3871,26100.0
2009-08-31 12:35:00,24.93,24.93,24.88,24.91,35100.0,18.3871,18.3871,18.3502,18.3723,35100.0
2009-08-31 12:40:00,24.91,24.93,24.91,24.93,18400.0,18.3723,18.3871,18.3723,18.3871,18400.0
2009-08-31 12:45:00,24.92,24.93,24.92,24.93,22200.0,18.3797,18.3871,18.3797,18.3871,22200.0
2009-08-31 12:50:00,24.92,24.95,24.92,24.93,66700.0,18.3797,18.4018,18.3797,18.3871,66700.0
2009-08-31 12:55:00,24.94,24.94,24.92,24.93,16200.0,18.3945,18.3945,18.3797,18.3871,16200.0
2009-08-31 13:00:00,24.94,24.94,24.91,24.91,57900.0,18.3945,18.3945,18.3723,18.3723,57900.0
2009-08-31 13:05:00,24.91,24.92,24.89,24.91,15000.0,18.3723,18.3797,18.3576,18.3723,15000.0
2009-08-31 13:10:00,24.9,24.92,24.9,24.91,10100.0,18.365,18.3797,18.365,18.3723,10100.0
2009-08-31 13:15:00,24.92,24.93,24.91,24.92,58200.0,18.3797,18.3871,18.3723,18.3797,58200.0
2009-08-31 13:20:00,24.93,24.94,24.92,24.92,17000.0,18.3871,18.3945,18.3797,18.3797,17000.0
2009-08-31 13:25:00,24.92,24.94,24.91,24.92,26200.0,18.3797,18.3945,18.3723,18.3797,26200.0
2009-08-31 13:30:00,24.92,24.94,24.92,24.94,40500.0,18.3797,18.3945,18.3797,18.3945,40500.0
2009-08-31 13:35:00,24.94,24.96,24.93,24.94,46100.0,18.3945,18.4092,18.3871,18.3945,46100.0
2009-08-31 13:40:00,24.94,24.94,24.91,24.91,21500.0,18.3945,18.3945,18.3723,18.3723,21500.0
2009-08-31 13:45:00,24.92,24.92,24.9,24.9,24600.0,18.3797,18.3797,18.365,18.365,24600.0
2009-08-31 13:50:00,24.9,24.92,24.89,24.91,192500.0,18.365,18.3797,18.3576,18.3723,192500.0
2009-08-31 13:55:00,24.91,24.93,24.91,24.92,49000.0,18.3723,18.3871,18.3723,18.3797,49000.0
2009-08-31 14:00:00,24.92,24.92,24.9,24.91,18400.0,18.3797,18.3797,18.365,18.3723,18400.0
2009-08-31 14:05:00,24.91,24.93,24.91,24.93,6600.0,18.3723,18.3871,18.3723,18.3871,6600.0
2009-08-31 14:10:00,24.93,24.94,24.9,24.91,33900.0,18.3871,18.3945,18.365,18.3723,33900.0
2009-08-31 14:15:00,24.91,24.93,24.91,24.92,8600.0,18.3723,18.3871,18.3723,18.3797,8600.0
2009-08-31 14:20:00,24.92,24.95,24.92,24.93,28700.0,18.3797,18.4018,18.3797,18.3871,28700.0
2009-08-31 14:25:00,24.92,24.94,24.92,24.94,15400.0,18.3797,18.3945,18.3797,18.3945,15400.0
2009-08-31 14:30:00,24.94,24.95,24.93,24.95,27300.0,18.3945,18.4018,18.3871,18.4018,27300.0
2009-08-31 14:35:00,24.96,24.99,24.95,24.98,39400.0,18.4092,18.4313,18.4018,18.424,39400.0
2009-08-31 14:40:00,24.97,25.01,24.97,24.99,55000.0,18.4166,18.4461,18.4166,18.4313,55000.0
2009-08-31 14:45:00,24.99,25.0,24.98,25.0,17300.0,18.4313,18.4387,18.424,18.4387,17300.0
2009-08-31 14:50:00,24.99,25.0,24.98,25.0,53800.0,18.4313,18.4387,18.424,18.4387,53800.0
2009-08-31 14:55:00,25.0,25.02,24.99,24.99,89400.0,18.4387,18.4535,18.4313,18.4313,89400.0
2009-08-31 15:00:00,24.99,25.0,24.94,24.95,49200.0,18.4313,18.4387,18.3945,18.4018,49200.0
2009-08-31 15:05:00,24.95,24.97,24.94,24.95,35200.0,18.4018,18.4166,18.3945,18.4018,35200.0
2009-08-31 15:10:00,24.94,24.97,24.93,24.96,59700.0,18.3945,18.4166,18.3871,18.4092,59700.0
2009-08-31 15:15:00,24.96,24.99,24.94,24.96,83400.0,18.4092,18.4313,18.3945,18.4092,83400.0
2009-08-31 15:20:00,24.96,24.99,24.93,24.94,57800.0,18.4092,18.4313,18.3871,18.3945,57800.0
2009-08-31 15:25:00,24.94,24.99,24.91,24.97,232200.0,18.3945,18.4313,18.3723,18.4166,232200.0
2009-08-31 15:30:00,24.97,24.98,24.96,24.97,128700.0,18.4166,18.424,18.4092,18.4166,128700.0
2009-08-31 15:35:00,24.96,24.99,24.95,24.97,75500.0,18.4092,18.4313,18.4018,18.4166,75500.0
2009-08-31 15:40:00,24.98,24.98,24.96,24.97,289600.0,18.424,18.424,18.4092,18.4166,289600.0
2009-08-31 15:45:00,24.98,25.01,24.97,25.01,491600.0,18.424,18.4461,18.4166,18.4461,491600.0
2009-08-31 15:50:00,25.01,25.01,24.97,25.0,434400.0,18.4461,18.4461,18.4166,18.4387,434400.0
2009-08-31 15:55:00,25.0,25.05,25.0,25.05,625900.0,18.4387,18.4756,18.4387,18.4756,625900.0
2009-09-01 09:30:00,24.96,25.02,24.86,25.01,165200.0,18.4092,18.4535,18.3355,18.4461,165200.0
2009-09-01 09:35:00,25.01,25.15,25.0,25.1,218700.0,18.4461,18.5493,18.4387,18.5125,218700.0
2009-09-01 09:40:00,25.1,25.17,25.1,25.14,200100.0,18.5125,18.5641,18.5125,18.542,200100.0
2009-09-01 09:45:00,25.14,25.24,25.14,25.23,157500.0,18.542,18.6157,18.542,18.6083,157500.0
2009-09-01 09:50:00,25.25,25.28,25.23,25.24,607600.0,18.6231,18.6452,18.6083,18.6157,607600.0
2009-09-01 09:55:00,25.24,25.3,25.24,25.28,121900.0,18.6157,18.66,18.6157,18.6452,121900.0
2009-09-01 10:00:00,25.3,25.36,25.24,25.3,698400.0,18.66,18.7042,18.6157,18.66,698400.0
2009-09-01 10:05:00,25.31,25.38,25.31,25.34,302400.0,18.6673,18.719,18.6673,18.6895,302400.0
2009-09-01 10:10:00,25.34,25.35,25.21,25.21,175500.0,18.6895,18.6969,18.5936,18.5936,175500.0
2009-09-01 10:15:00,25.2,25.25,25.16,25.22,496300.0,18.5862,18.6231,18.5567,18.601,496300.0
2009-09-01 10:20:00,25.21,25.24,25.19,25.23,81500.0,18.5936,18.6157,18.5788,18.6083,81500.0
2009-09-01 10:25:00,25.23,25.29,25.22,25.27,1053400.0,18.6083,18.6526,18.601,18.6378,1053400.0
2009-09-01 10:30:00,25.27,25.27,25.23,25.24,86300.0,18.6378,18.6378,18.6083,18.6157,86300.0
2009-09-01 10:35:00,25.24,25.26,25.21,25.21,34300.0,18.6157,18.6305,18.5936,18.5936,34300.0
2009-09-01 10:40:00,25.21,25.21,25.16,25.16,87300.0,18.5936,18.5936,18.5567,18.5567,87300.0
2009-09-01 10:45:00,25.16,25.18,25.12,25.15,99800.0,18.5567,18.5715,18.5272,18.5493,99800.0
2009-09-01 10:50:00,25.14,25.15,25.07,25.09,96700.0,18.542,18.5493,18.4903,18.5051,96700.0
2009-09-01 10:55:00,25.09,25.11,25.08,25.09,36800.0,18.5051,18.5198,18.4977,18.5051,36800.0
2009-09-01 11:00:00,25.08,25.09,25.04,25.08,98900.0,18.4977,18.5051,18.4682,18.4977,98900.0
2009-09-01 11:05:00,25.07,25.08,24.98,25.0,96800.0,18.4903,18.4977,18.424,18.4387,96800.0
2009-09-01 11:10:00,25.01,25.01,24.86,24.9,164100.0,18.4461,18.4461,18.3355,18.365,164100.0
2009-09-01 11:15:00,24.9,24.9,24.81,24.89,119300.0,18.365,18.365,18.2986,18.3576,119300.0
2009-09-01 11:20:00,24.89,24.9,24.78,24.82,140600.0,18.3576,18.365,18.2764,18.306,140600.0
2009-09-01 11:25:00,24.83,24.83,24.71,24.73,269500.0,18.3133,18.3133,18.2248,18.2396,269500.0
2009-09-01 11:30:00,24.72,24.74,24.69,24.72,91300.0,18.2322,18.2469,18.2101,18.2322,91300.0
2009-09-01 11:35:00,24.72,24.72,24.62,24.68,101000.0,18.2322,18.2322,18.1584,18.2027,101000.0
2009-09-01 11:40:00,24.68,24.76,24.65,24.71,727500.0,18.2027,18.2617,18.1806,18.2248,727500.0
2009-09-01 11:45:00,24.72,24.74,24.67,24.68,553600.0,18.2322,18.2469,18.1953,18.2027,553600.0
2009-09-01 11:50:00,24.68,24.72,24.68,24.71,85500.0,18.2027,18.2322,18.2027,18.2248,85500.0
2009-09-01 11:55:00,24.72,24.72,24.63,24.66,120400.0,18.2322,18.2322,18.1658,18.1879,120400.0
2009-09-01 12:00:00,24.65,24.72,24.63,24.66,127800.0,18.1806,18.2322,18.1658,18.1879,127800.0
2009-09-01 12:05:00,24.67,24.7,24.66,24.7,122300.0,18.1953,18.2174,18.1879,18.2174,122300.0
2009-09-01 12:10:00,24.71,24.71,24.67,24.69,41200.0,18.2248,18.2248,18.1953,18.2101,41200.0
2009-09-01 12:15:00,24.69,24.7,24.64,24.65,168600.0,18.2101,18.2174,18.1732,18.1806,168600.0
2009-09-01 12:20:00,24.65,24.67,24.57,24.62,160900.0,18.1806,18.1953,18.1216,18.1584,160900.0
2009-09-01 12:25:00,24.62,24.64,24.61,24.62,119000.0,18.1584,18.1732,18.1511,18.1584,119000.0
2009-09-01 12:30:00,24.61,24.67,24.59,24.64,79100.0,18.1511,18.1953,18.1363,18.1732,79100.0
2009-09-01 12:35:00,24.64,24.67,24.6,24.63,162000.0,18.1732,18.1953,18.1437,18.1658,162000.0
2009-09-01 12:40:00,24.64,24.68,24.63,24.68,49600.0,18.1732,18.2027,18.1658,18.2027,49600.0
2009-09-01 12:45:00,24.68,24.7,24.67,24.69,40400.0,18.2027,18.2174,18.1953,18.2101,40400.0
2009-09-01 12:50:00,24.69,24.7,24.67,24.68,25500.0,18.2101,18.2174,18.1953,18.2027,25500.0
2009-09-01 12:55:00,24.68,24.69,24.66,24.66,15000.0,18.2027,18.2101,18.1879,18.1879,15000.0
2009-09-01 13:00:00,24.66,24.69,24.65,24.66,45200.0,18.1879,18.2101,18.1806,18.1879,45200.0
2009-09-01 13:05:00,24.66,24.67,24.56,24.59,163500.0,18.1879,18.1953,18.1142,18.1363,163500.0
2009-09-01 13:10:00,24.59,24.6,24.56,24.6,228100.0,18.1363,18.1437,18.1142,18.1437,228100.0
2009-09-01 13:15:00,24.6,24.61,24.57,24.59,40200.0,18.1437,18.1511,18.1216,18.1363,40200.0
2009-09-01 13:20:00,24.59,24.59,24.56,24.59,51400.0,18.1363,18.1363,18.1142,18.1363,51400.0
2009-09-01 13:25:00,24.59,24.64,24.59,24.63,43200.0,18.1363,18.1732,18.1363,18.1658,43200.0
2009-09-01 13:30:00,24.62,24.64,24.57,24.59,143000.0,18.1584,18.1732,18.1216,18.1363,143000.0
2009-09-01 13:35:00,24.58,24.61,24.57,24.58,63600.0,18.1289,18.1511,18.1216,18.1289,63600.0
2009-09-01 13:40:00,24.57,24.64,24.56,24.6,59700.0,18.1216,18.1732,18.1142,18.1437,59700.0
2009-09-01 13:45:00,24.61,24.64,24.61,24.61,66200.0,18.1511,18.1732,18.1511,18.1511,66200.0
2009-09-01 13:50:00,24.61,24.64,24.6,24.64,41200.0,18.1511,18.1732,18.1437,18.1732,41200.0
2009-09-01 13:55:00,24.64,24.66,24.62,24.66,37800.0,18.1732,18.1879,18.1584,18.1879,37800.0
2009-09-01 14:00:00,24.66,24.67,24.63,24.66,86300.0,18.1879,18.1953,18.1658,18.1879,86300.0
2009-09-01 14:05:00,24.66,24.66,24.62,24.62,47200.0,18.1879,18.1879,18.1584,18.1584,47200.0
2009-09-01 14:10:00,24.63,24.66,24.62,24.64,60700.0,18.1658,18.1879,18.1584,18.1732,60700.0
2009-09-01 14:15:00,24.65,24.66,24.6,24.64,74600.0,18.1806,18.1879,18.1437,18.1732,74600.0
2009-09-01 14:20:00,24.65,24.65,24.59,24.61,373700.0,18.1806,18.1806,18.1363,18.1511,373700.0
2009-09-01 14:25:00,24.61,24.62,24.59,24.62,48000.0,18.1511,18.1584,18.1363,18.1584,48000.0
2009-09-01 14:30:00,24.62,24.65,24.61,24.65,63800.0,18.1584,18.1806,18.1511,18.1806,63800.0
2009-09-01 14:35:00,24.64,24.66,24.64,24.64,49700.0,18.1732,18.1879,18.1732,18.1732,49700.0
2009-09-01 14:40:00,24.64,24.65,24.57,24.58,48700.0,18.1732,18.1806,18.1216,18.1289,48700.0
2009-09-01 14:45:00,24.58,24.61,24.58,24.58,41800.0,18.1289,18.1511,18.1289,18.1289,41800.0
2009-09-01 14:50:00,24.57,24.62,24.57,24.59,104100.0,18.1216,18.1584,18.1216,18.1363,104100.0
2009-09-01 14:55:00,24.59,24.63,24.58,24.61,108900.0,18.1363,18.1658,18.1289,18.1511,108900.0
2009-09-01 15:00:00,24.62,24.63,24.6,24.62,64500.0,18.1584,18.1658,18.1437,18.1584,64500.0
2009-09-01 15:05:00,24.62,24.66,24.6,24.63,166200.0,18.1584,18.1879,18.1437,18.1658,166200.0
2009-09-01 15:10:00,24.62,24.65,24.62,24.64,62500.0,18.1584,18.1806,18.1584,18.1732,62500.0
2009-09-01 15:15:00,24.64,24.65,24.62,24.65,63500.0,18.1732,18.1806,18.1584,18.1806,63500.0
2009-09-01 15:20:00,24.64,24.65,24.61,24.63,133700.0,18.1732,18.1806,18.1511,18.1658,133700.0
2009-09-01 15:25:00,24.62,24.64,24.57,24.59,123100.0,18.1584,18.1732,18.1216,18.1363,123100.0
2009-09-01 15:30:00,24.58,24.62,24.58,24.62,300400.0,18.1289,18.1584,18.1289,18.1584,300400.0
2009-09-01 15:35:00,24.62,24.63,24.59,24.62,166700.0,18.1584,18.1658,18.1363,18.1584,166700.0
2009-09-01 15:40:00,24.61,24.62,24.58,24.58,261800.0,18.1511,18.1584,18.1289,18.1289,261800.0
2009-09-01 15:45:00,24.59,24.6,24.54,24.56,534100.0,18.1363,18.1437,18.0994,18.1142,534100.0
2009-09-01 15:50:00,24.56,24.63,24.55,24.63,824000.0,18.1142,18.1658,18.1068,18.1658,824000.0
2009-09-01 15:55:00,24.64,24.67,24.56,24.57,657800.0,18.1732,18.1953,18.1142,18.1216,657800.0
2009-09-02 09:30:00,24.56,24.56,24.5,24.5,167300.0,18.1142,18.1142,18.0699,18.0699,167300.0
2009-09-02 09:35:00,24.52,24.55,24.38,24.39,128100.0,18.0847,18.1068,17.9814,17.9888,128100.0
2009-09-02 09:40:00,24.38,24.47,24.36,24.4,140100.0,17.9814,18.0478,17.9667,17.9962,140100.0
2009-09-02 09:45:00,24.41,24.47,24.41,24.44,254700.0,18.0036,18.0478,18.0036,18.0257,254700.0
2009-09-02 09:50:00,24.45,24.58,24.45,24.55,511800.0,18.0331,18.1289,18.0331,18.1068,511800.0
2009-09-02 09:55:00,24.55,24.56,24.47,24.49,241300.0,18.1068,18.1142,18.0478,18.0626,241300.0
2009-09-02 10:00:00,24.49,24.52,24.42,24.45,392300.0,18.0626,18.0847,18.0109,18.0331,392300.0
2009-09-02 10:05:00,24.45,24.56,24.45,24.54,147000.0,18.0331,18.1142,18.0331,18.0994,147000.0
2009-09-02 10:10:00,24.54,24.58,24.51,24.52,122200.0,18.0994,18.1289,18.0773,18.0847,122200.0
2009-09-02 10:15:00,24.53,24.55,24.5,24.55,259900.0,18.0921,18.1068,18.0699,18.1068,259900.0
2009-09-02 10:20:00,24.55,24.55,24.49,24.5,192200.0,18.1068,18.1068,18.0626,18.0699,192200.0
2009-09-02 10:25:00,24.5,24.51,24.43,24.43,306200.0,18.0699,18.0773,18.0183,18.0183,306200.0
2009-09-02 10:30:00,24.45,24.48,24.39,24.42,194900.0,18.0331,18.0552,17.9888,18.0109,194900.0
2009-09-02 10:35:00,24.41,24.5,24.41,24.47,62700.0,18.0036,18.0699,18.0036,18.0478,62700.0
2009-09-02 10:40:00,24.47,24.56,24.47,24.54,97200.0,18.0478,18.1142,18.0478,18.0994,97200.0
2009-09-02 10:45:00,24.53,24.58,24.53,24.55,52800.0,18.0921,18.1289,18.0921,18.1068,52800.0
2009-09-02 10:50:00,24.55,24.56,24.53,24.55,35300.0,18.1068,18.1142,18.0921,18.1068,35300.0
2009-09-02 10:55:00,24.56,24.63,24.56,24.62,48100.0,18.1142,18.1658,18.1142,18.1584,48100.0
2009-09-02 11:00:00,24.61,24.61,24.58,24.58,25800.0,18.1511,18.1511,18.1289,18.1289,25800.0
2009-09-02 11:05:00,24.58,24.6,24.53,24.54,60500.0,18.1289,18.1437,18.0921,18.0994,60500.0
2009-09-02 11:10:00,24.54,24.59,24.54,24.58,56400.0,18.0994,18.1363,18.0994,18.1289,56400.0
2009-09-02 11:15:00,24.56,24.6,24.54,24.58,58900.0,18.1142,18.1437,18.0994,18.1289,58900.0
2009-09-02 11:20:00,24.58,24.63,24.58,24.62,47700.0,18.1289,18.1658,18.1289,18.1584,47700.0
2009-09-02 11:25:00,24.62,24.63,24.59,24.61,129400.0,18.1584,18.1658,18.1363,18.1511,129400.0
2009-09-02 11:30:00,24.62,24.63,24.57,24.59,57400.0,18.1584,18.1658,18.1216,18.1363,57400.0
2009-09-02 11:35:00,24.59,24.59,24.55,24.58,67600.0,18.1363,18.1363,18.1068,18.1289,67600.0
2009-09-02 11:40:00,24.59,24.6,24.54,24.55,31000.0,18.1363,18.1437,18.0994,18.1068,31000.0
2009-09-02 11:45:00,24.55,24.57,24.55,24.56,21500.0,18.1068,18.1216,18.1068,18.1142,21500.0
2009-09-02 11:50:00,24.57,24.6,24.56,24.56,41500.0,18.1216,18.1437,18.1142,18.1142,41500.0
2009-09-02 11:55:00,24.56,24.57,24.51,24.52,32400.0,18.1142,18.1216,18.0773,18.0847,32400.0
2009-09-02 12:00:00,24.52,24.56,24.48,24.5,64800.0,18.0847,18.1142,18.0552,18.0699,64800.0
2009-09-02 12:05:00,24.5,24.51,24.48,24.51,60900.0,18.0699,18.0773,18.0552,18.0773,60900.0
2009-09-02 12:10:00,24.51,24.54,24.49,24.5,151600.0,18.0773,18.0994,18.0626,18.0699,151600.0
2009-09-02 12:15:00,24.49,24.53,24.49,24.53,31700.0,18.0626,18.0921,18.0626,18.0921,31700.0
2009-09-02 12:20:00,24.53,24.57,24.52,24.57,18100.0,18.0921,18.1216,18.0847,18.1216,18100.0
2009-09-02 12:25:00,24.57,24.58,24.55,24.56,29700.0,18.1216,18.1289,18.1068,18.1142,29700.0
2009-09-02 12:30:00,24.57,24.57,24.55,24.56,40400.0,18.1216,18.1216,18.1068,18.1142,40400.0
2009-09-02 12:35:00,24.56,24.59,24.56,24.57,25900.0,18.1142,18.1363,18.1142,18.1216,25900.0
2009-09-02 12:40:00,24.57,24.58,24.57,24.58,8600.0,18.1216,18.1289,18.1216,18.1289,8600.0
2009-09-02 12:45:00,24.58,24.61,24.58,24.6,15500.0,18.1289,18.1511,18.1289,18.1437,15500.0
2009-09-02 12:50:00,24.61,24.61,24.58,24.58,21400.0,18.1511,18.1511,18.1289,18.1289,21400.0
2009-09-02 12:55:00,24.58,24.6,24.58,24.58,56900.0,18.1289,18.1437,18.1289,18.1289,56900.0
2009-09-02 13:00:00,24.58,24.59,24.57,24.57,66400.0,18.1289,18.1363,18.1216,18.1216,66400.0
2009-09-02 13:05:00,24.57,24.58,24.53,24.55,25400.0,18.1216,18.1289,18.0921,18.1068,25400.0
2009-09-02 13:10:00,24.54,24.55,24.54,24.54,11700.0,18.0994,18.1068,18.0994,18.0994,11700.0
2009-09-02 13:15:00,24.54,24.57,24.54,24.55,29300.0,18.0994,18.1216,18.0994,18.1068,29300.0
2009-09-02 13:20:00,24.55,24.55,24.53,24.55,57800.0,18.1068,18.1068,18.0921,18.1068,57800.0
2009-09-02 13:25:00,24.56,24.56,24.54,24.54,16900.0,18.1142,18.1142,18.0994,18.0994,16900.0
2009-09-02 13:30:00,24.53,24.54,24.52,24.53,17500.0,18.0921,18.0994,18.0847,18.0921,17500.0
2009-09-02 13:35:00,24.53,24.54,24.51,24.52,22800.0,18.0921,18.0994,18.0773,18.0847,22800.0
2009-09-02 13:40:00,24.52,24.54,24.52,24.53,30700.0,18.0847,18.0994,18.0847,18.0921,30700.0
2009-09-02 13:45:00,24.54,24.55,24.53,24.55,12100.0,18.0994,18.1068,18.0921,18.1068,12100.0
2009-09-02 13:50:00,24.55,24.56,24.52,24.52,23200.0,18.1068,18.1142,18.0847,18.0847,23200.0
2009-09-02 13:55:00,24.52,24.52,24.5,24.5,332300.0,18.0847,18.0847,18.0699,18.0699,332300.0
2009-09-02 14:00:00,24.5,24.53,24.49,24.51,112400.0,18.0699,18.0921,18.0626,18.0773,112400.0
2009-09-02 14:05:00,24.51,24.55,24.51,24.53,45200.0,18.0773,18.1068,18.0773,18.0921,45200.0
2009-09-02 14:10:00,24.53,24.56,24.52,24.54,412000.0,18.0921,18.1142,18.0847,18.0994,412000.0
2009-09-02 14:15:00,24.54,24.56,24.52,24.55,36400.0,18.0994,18.1142,18.0847,18.1068,36400.0
2009-09-02 14:20:00,24.55,24.55,24.52,24.52,13100.0,18.1068,18.1068,18.0847,18.0847,13100.0
2009-09-02 14:25:00,24.53,24.55,24.52,24.53,284300.0,18.0921,18.1068,18.0847,18.0921,284300.0
2009-09-02 14:30:00,24.53,24.58,24.53,24.57,78700.0,18.0921,18.1289,18.0921,18.1216,78700.0
2009-09-02 14:35:00,24.58,24.58,24.56,24.56,51600.0,18.1289,18.1289,18.1142,18.1142,51600.0
2009-09-02 14:40:00,24.56,24.58,24.54,24.54,111200.0,18.1142,18.1289,18.0994,18.0994,111200.0
2009-09-02 14:45:00,24.55,24.56,24.54,24.56,34600.0,18.1068,18.1142,18.0994,18.1142,34600.0
2009-09-02 14:50:00,24.56,24.56,24.54,24.54,17800.0,18.1142,18.1142,18.0994,18.0994,17800.0
2009-09-02 14:55:00,24.55,24.57,24.53,24.53,89500.0,18.1068,18.1216,18.0921,18.0921,89500.0
2009-09-02 15:00:00,24.53,24.54,24.5,24.5,393500.0,18.0921,18.0994,18.0699,18.0699,393500.0
2009-09-02 15:05:00,24.5,24.52,24.5,24.52,63600.0,18.0699,18.0847,18.0699,18.0847,63600.0
2009-09-02 15:10:00,24.52,24.53,24.5,24.53,48100.0,18.0847,18.0921,18.0699,18.0921,48100.0
2009-09-02 15:15:00,24.53,24.6,24.52,24.6,445000.0,18.0921,18.1437,18.0847,18.1437,445000.0
2009-09-02 15:20:00,24.6,24.6,24.58,24.58,217800.0,18.1437,18.1437,18.1289,18.1289,217800.0
2009-09-02 15:25:00,24.58,24.58,24.55,24.56,119100.0,18.1289,18.1289,18.1068,18.1142,119100.0
2009-09-02 15:30:00,24.55,24.59,24.55,24.58,302700.0,18.1068,18.1363,18.1068,18.1289,302700.0
2009-09-02 15:35:00,24.58,24.6,24.56,24.6,153200.0,18.1289,18.1437,18.1142,18.1437,153200.0
2009-09-02 15:40:00,24.59,24.59,24.53,24.55,150200.0,18.1363,18.1363,18.0921,18.1068,150200.0
2009-09-02 15:45:00,24.55,24.55,24.52,24.52,253400.0,18.1068,18.1068,18.0847,18.0847,253400.0
2009-09-02 15:50:00,24.52,24.55,24.5,24.51,619500.0,18.0847,18.1068,18.0699,18.0773,619500.0
2009-09-02 15:55:00,24.51,24.51,24.46,24.48,756200.0,18.0773,18.0773,18.0404,18.0552,756200.0
2009-09-03 09:30:00,24.67,24.71,24.59,24.63,96300.0,18.1953,18.2248,18.1363,18.1658,96300.0
2009-09-03 09:35:00,24.64,24.67,24.61,24.64,204200.0,18.1732,18.1953,18.1511,18.1732,204200.0
2009-09-03 09:40:00,24.64,24.65,24.6,24.63,275600.0,18.1732,18.1806,18.1437,18.1658,275600.0
2009-09-03 09:45:00,24.63,24.68,24.61,24.65,632900.0,18.1658,18.2027,18.1511,18.1806,632900.0
2009-09-03 09:50:00,24.66,24.68,24.64,24.66,130600.0,18.1879,18.2027,18.1732,18.1879,130600.0
2009-09-03 09:55:00,24.66,24.68,24.55,24.64,153900.0,18.1879,18.2027,18.1068,18.1732,153900.0
2009-09-03 10:00:00,24.64,24.71,24.54,24.58,176000.0,18.1732,18.2248,18.0994,18.1289,176000.0
2009-09-03 10:05:00,24.57,24.57,24.48,24.55,196000.0,18.1216,18.1216,18.0552,18.1068,196000.0
2009-09-03 10:10:00,24.55,24.57,24.49,24.53,175500.0,18.1068,18.1216,18.0626,18.0921,175500.0
2009-09-03 10:15:00,24.53,24.53,24.45,24.48,142500.0,18.0921,18.0921,18.0331,18.0552,142500.0
2009-09-03 10:20:00,24.49,24.51,24.39,24.46,225500.0,18.0626,18.0773,17.9888,18.0404,225500.0
2009-09-03 10:25:00,24.46,24.5,24.43,24.49,83000.0,18.0404,18.0699,18.0183,18.0626,83000.0
2009-09-03 10:30:00,24.49,24.52,24.47,24.52,76700.0,18.0626,18.0847,18.0478,18.0847,76700.0
2009-09-03 10:35:00,24.51,24.54,24.5,24.53,83100.0,18.0773,18.0994,18.0699,18.0921,83100.0
2009-09-03 10:40:00,24.53,24.57,24.51,24.54,105100.0,18.0921,18.1216,18.0773,18.0994,105100.0
2009-09-03 10:45:00,24.54,24.56,24.52,24.53,96700.0,18.0994,18.1142,18.0847,18.0921,96700.0
2009-09-03 10:50:00,24.53,24.57,24.53,24.55,92200.0,18.0921,18.1216,18.0921,18.1068,92200.0
2009-09-03 10:55:00,24.56,24.56,24.53,24.55,31500.0,18.1142,18.1142,18.0921,18.1068,31500.0
2009-09-03 11:00:00,24.55,24.62,24.55,24.58,93900.0,18.1068,18.1584,18.1068,18.1289,93900.0
2009-09-03 11:05:00,24.58,24.63,24.57,24.63,586700.0,18.1289,18.1658,18.1216,18.1658,586700.0
2009-09-03 11:10:00,24.63,24.65,24.61,24.61,1263200.0,18.1658,18.1806,18.1511,18.1511,1263200.0
2009-09-03 11:15:00,24.61,24.61,24.58,24.58,267700.0,18.1511,18.1511,18.1289,18.1289,267700.0
2009-09-03 11:20:00,24.58,24.61,24.57,24.58,111200.0,18.1289,18.1511,18.1216,18.1289,111200.0
2009-09-03 11:25:00,24.58,24.6,24.57,24.58,104000.0,18.1289,18.1437,18.1216,18.1289,104000.0
2009-09-03 11:30:00,24.58,24.62,24.58,24.6,75400.0,18.1289,18.1584,18.1289,18.1437,75400.0
2009-09-03 11:35:00,24.61,24.63,24.6,24.61,88300.0,18.1511,18.1658,18.1437,18.1511,88300.0
2009-09-03 11:40:00,24.62,24.63,24.61,24.62,55000.0,18.1584,18.1658,18.1511,18.1584,55000.0
2009-09-03 11:45:00,24.63,24.64,24.62,24.63,37900.0,18.1658,18.1732,18.1584,18.1658,37900.0
2009-09-03 11:50:00,24.63,24.64,24.6,24.6,68800.0,18.1658,18.1732,18.1437,18.1437,68800.0
2009-09-03 11:55:00,24.61,24.64,24.6,24.63,125800.0,18.1511,18.1732,18.1437,18.1658,125800.0
2009-09-03 12:00:00,24.62,24.64,24.61,24.63,125200.0,18.1584,18.1732,18.1511,18.1658,125200.0
2009-09-03 12:05:00,24.64,24.65,24.63,24.65,555100.0,18.1732,18.1806,18.1658,18.1806,555100.0
2009-09-03 12:10:00,24.66,24.69,24.66,24.67,946300.0,18.1879,18.2101,18.1879,18.1953,946300.0
2009-09-03 12:15:00,24.67,24.69,24.67,24.68,59800.0,18.1953,18.2101,18.1953,18.2027,59800.0
2009-09-03 12:20:00,24.68,24.69,24.67,24.67,31300.0,18.2027,18.2101,18.1953,18.1953,31300.0
2009-09-03 12:25:00,24.67,24.68,24.66,24.67,32200.0,18.1953,18.2027,18.1879,18.1953,32200.0
2009-09-03 12:30:00,24.68,24.68,24.64,24.65,28100.0,18.2027,18.2027,18.1732,18.1806,28100.0
2009-09-03 12:35:00,24.66,24.67,24.65,24.65,10800.0,18.1879,18.1953,18.1806,18.1806,10800.0
2009-09-03 12:40:00,24.65,24.67,24.65,24.66,16100.0,18.1806,18.1953,18.1806,18.1879,16100.0
2009-09-03 12:45:00,24.65,24.66,24.65,24.66,7900.0,18.1806,18.1879,18.1806,18.1879,7900.0
2009-09-03 12:50:00,24.65,24.66,24.65,24.65,11700.0,18.1806,18.1879,18.1806,18.1806,11700.0
2009-09-03 12:55:00,24.65,24.66,24.64,24.65,30100.0,18.1806,18.1879,18.1732,18.1806,30100.0
2009-09-03 13:00:00,24.65,24.68,24.65,24.68,43100.0,18.1806,18.2027,18.1806,18.2027,43100.0
2009-09-03 13:05:00,24.68,24.68,24.66,24.67,70300.0,18.2027,18.2027,18.1879,18.1953,70300.0
2009-09-03 13:10:00,24.67,24.68,24.66,24.66,26700.0,18.1953,18.2027,18.1879,18.1879,26700.0
2009-09-03 13:15:00,24.67,24.67,24.66,24.66,12900.0,18.1953,18.1953,18.1879,18.1879,12900.0
2009-09-03 13:20:00,24.66,24.7,24.66,24.7,346100.0,18.1879,18.2174,18.1879,18.2174,346100.0
2009-09-03 13:25:00,24.71,24.71,24.68,24.69,99100.0,18.2248,18.2248,18.2027,18.2101,99100.0
2009-09-03 13:30:00,24.69,24.72,24.68,24.69,91500.0,18.2101,18.2322,18.2027,18.2101,91500.0
2009-09-03 13:35:00,24.69,24.71,24.68,24.68,36100.0,18.2101,18.2248,18.2027,18.2027,36100.0
2009-09-03 13:40:00,24.68,24.7,24.67,24.67,100500.0,18.2027,18.2174,18.1953,18.1953,100500.0
2009-09-03 13:45:00,24.67,24.7,24.67,24.69,105000.0,18.1953,18.2174,18.1953,18.2101,105000.0
2009-09-03 13:50:00,24.69,24.69,24.67,24.69,61500.0,18.2101,18.2101,18.1953,18.2101,61500.0
2009-09-03 13:55:00,24.69,24.69,24.67,24.69,28400.0,18.2101,18.2101,18.1953,18.2101,28400.0
2009-09-03 14:00:00,24.69,24.7,24.68,24.7,29700.0,18.2101,18.2174,18.2027,18.2174,29700.0
2009-09-03 14:05:00,24.7,24.7,24.67,24.67,28900.0,18.2174,18.2174,18.1953,18.1953,28900.0
2009-09-03 14:10:00,24.67,24.67,24.65,24.66,37000.0,18.1953,18.1953,18.1806,18.1879,37000.0
2009-09-03 14:15:00,24.65,24.66,24.65,24.65,10500.0,18.1806,18.1879,18.1806,18.1806,10500.0
2009-09-03 14:20:00,24.66,24.66,24.63,24.65,26200.0,18.1879,18.1879,18.1658,18.1806,26200.0
2009-09-03 14:25:00,24.65,24.66,24.64,24.64,66200.0,18.1806,18.1879,18.1732,18.1732,66200.0
2009-09-03 14:30:00,24.65,24.65,24.63,24.64,100600.0,18.1806,18.1806,18.1658,18.1732,100600.0
2009-09-03 14:35:00,24.65,24.65,24.62,24.62,66000.0,18.1806,18.1806,18.1584,18.1584,66000.0
2009-09-03 14:40:00,24.62,24.63,24.6,24.61,59000.0,18.1584,18.1658,18.1437,18.1511,59000.0
2009-09-03 14:45:00,24.61,24.67,24.6,24.63,745200.0,18.1511,18.1953,18.1437,18.1658,745200.0
2009-09-03 14:50:00,24.63,24.65,24.63,24.64,26900.0,18.1658,18.1806,18.1658,18.1732,26900.0
2009-09-03 14:55:00,24.65,24.65,24.63,24.65,23400.0,18.1806,18.1806,18.1658,18.1806,23400.0
2009-09-03 15:00:00,24.66,24.68,24.65,24.66,40100.0,18.1879,18.2027,18.1806,18.1879,40100.0
2009-09-03 15:05:00,24.67,24.7,24.67,24.69,69500.0,18.1953,18.2174,18.1953,18.2101,69500.0
2009-09-03 15:10:00,24.69,24.73,24.68,24.73,387100.0,18.2101,18.2396,18.2027,18.2396,387100.0
2009-09-03 15:15:00,24.73,24.73,24.7,24.7,506800.0,18.2396,18.2396,18.2174,18.2174,506800.0
2009-09-03 15:20:00,24.71,24.74,24.7,24.74,108200.0,18.2248,18.2469,18.2174,18.2469,108200.0
2009-09-03 15:25:00,24.74,24.74,24.72,24.72,143600.0,18.2469,18.2469,18.2322,18.2322,143600.0
2009-09-03 15:30:00,24.72,24.79,24.72,24.76,155200.0,18.2322,18.2838,18.2322,18.2617,155200.0
2009-09-03 15:35:00,24.75,24.79,24.75,24.78,235800.0,18.2543,18.2838,18.2543,18.2764,235800.0
2009-09-03 15:40:00,24.79,24.8,24.77,24.77,242400.0,18.2838,18.2912,18.2691,18.2691,242400.0
2009-09-03 15:45:00,24.77,24.81,24.77,24.8,238400.0,18.2691,18.2986,18.2691,18.2912,238400.0
2009-09-03 15:50:00,24.8,24.84,24.79,24.83,374700.0,18.2912,18.3207,18.2838,18.3133,374700.0
2009-09-03 15:55:00,24.83,24.87,24.82,24.83,1391300.0,18.3133,18.3428,18.306,18.3133,1391300.0
2009-09-04 09:30:00,24.84,24.88,24.77,24.87,154600.0,18.3207,18.3502,18.2691,18.3428,154600.0
2009-09-04 09:35:00,24.87,24.95,24.87,24.92,391500.0,18.3428,18.4018,18.3428,18.3797,391500.0
2009-09-04 09:40:00,24.92,24.96,24.89,24.93,280500.0,18.3797,18.4092,18.3576,18.3871,280500.0
2009-09-04 09:45:00,24.94,24.95,24.84,24.85,132200.0,18.3945,18.4018,18.3207,18.3281,132200.0
2009-09-04 09:50:00,24.85,24.85,24.76,24.84,123900.0,18.3281,18.3281,18.2617,18.3207,123900.0
2009-09-04 09:55:00,24.84,24.85,24.77,24.77,220500.0,18.3207,18.3281,18.2691,18.2691,220500.0
2009-09-04 10:00:00,24.78,24.89,24.78,24.86,134600.0,18.2764,18.3576,18.2764,18.3355,134600.0
2009-09-04 10:05:00,24.87,24.9,24.86,24.89,77500.0,18.3428,18.365,18.3355,18.3576,77500.0
2009-09-04 10:10:00,24.89,24.94,24.88,24.92,106500.0,18.3576,18.3945,18.3502,18.3797,106500.0
2009-09-04 10:15:00,24.92,24.97,24.92,24.95,92900.0,18.3797,18.4166,18.3797,18.4018,92900.0
2009-09-04 10:20:00,24.94,25.0,24.94,24.97,90400.0,18.3945,18.4387,18.3945,18.4166,90400.0
2009-09-04 10:25:00,24.97,25.0,24.97,24.98,42800.0,18.4166,18.4387,18.4166,18.424,42800.0
2009-09-04 10:30:00,24.97,25.03,24.96,25.01,111300.0,18.4166,18.4608,18.4092,18.4461,111300.0
2009-09-04 10:35:00,25.01,25.05,25.01,25.01,100400.0,18.4461,18.4756,18.4461,18.4461,100400.0
2009-09-04 10:40:00,25.02,25.05,25.0,25.0,70500.0,18.4535,18.4756,18.4387,18.4387,70500.0
2009-09-04 10:45:00,25.0,25.02,25.0,25.0,42700.0,18.4387,18.4535,18.4387,18.4387,42700.0
2009-09-04 10:50:00,25.0,25.02,24.98,25.0,162400.0,18.4387,18.4535,18.424,18.4387,162400.0
2009-09-04 10:55:00,25.0,25.02,25.0,25.02,130500.0,18.4387,18.4535,18.4387,18.4535,130500.0
2009-09-04 11:00:00,25.02,25.02,24.96,24.97,99300.0,18.4535,18.4535,18.4092,18.4166,99300.0
2009-09-04 11:05:00,24.97,24.99,24.96,24.96,82400.0,18.4166,18.4313,18.4092,18.4092,82400.0
2009-09-04 11:10:00,24.96,24.98,24.95,24.97,33300.0,18.4092,18.424,18.4018,18.4166,33300.0
2009-09-04 11:15:00,24.97,25.0,24.96,24.96,59200.0,18.4166,18.4387,18.4092,18.4092,59200.0
2009-09-04 11:20:00,24.97,25.0,24.96,24.99,51500.0,18.4166,18.4387,18.4092,18.4313,51500.0
2009-09-04 11:25:00,24.99,25.0,24.98,25.0,190100.0,18.4313,18.4387,18.424,18.4387,190100.0
2009-09-04 11:30:00,25.0,25.03,24.98,25.03,85600.0,18.4387,18.4608,18.424,18.4608,85600.0
2009-09-04 11:35:00,25.03,25.06,25.03,25.05,130800.0,18.4608,18.483,18.4608,18.4756,130800.0
2009-09-04 11:40:00,25.04,25.05,25.02,25.02,76400.0,18.4682,18.4756,18.4535,18.4535,76400.0
2009-09-04 11:45:00,25.03,25.05,25.02,25.04,78000.0,18.4608,18.4756,18.4535,18.4682,78000.0
2009-09-04 11:50:00,25.04,25.06,25.03,25.05,17800.0,18.4682,18.483,18.4608,18.4756,17800.0
2009-09-04 11:55:00,25.05,25.09,25.04,25.08,47000.0,18.4756,18.5051,18.4682,18.4977,47000.0
2009-09-04 12:00:00,25.08,25.11,25.08,25.11,126100.0,18.4977,18.5198,18.4977,18.5198,126100.0
2009-09-04 12:05:00,25.1,25.22,25.1,25.21,103200.0,18.5125,18.601,18.5125,18.5936,103200.0
2009-09-04 12:10:00,25.21,25.22,25.2,25.22,32300.0,18.5936,18.601,18.5862,18.601,32300.0
2009-09-04 12:15:00,25.23,25.25,25.22,25.23,49800.0,18.6083,18.6231,18.601,18.6083,49800.0
2009-09-04 12:20:00,25.23,25.26,25.23,25.26,71500.0,18.6083,18.6305,18.6083,18.6305,71500.0
2009-09-04 12:25:00,25.25,25.25,25.23,25.23,32200.0,18.6231,18.6231,18.6083,18.6083,32200.0
2009-09-04 12:30:00,25.24,25.25,25.21,25.24,58200.0,18.6157,18.6231,18.5936,18.6157,58200.0
2009-09-04 12:35:00,25.24,25.25,25.23,25.23,192700.0,18.6157,18.6231,18.6083,18.6083,192700.0
2009-09-04 12:40:00,25.23,25.24,25.22,25.23,19400.0,18.6083,18.6157,18.601,18.6083,19400.0
2009-09-04 12:45:00,25.24,25.25,25.23,25.25,15400.0,18.6157,18.6231,18.6083,18.6231,15400.0
2009-09-04 12:50:00,25.26,25.28,25.26,25.26,62100.0,18.6305,18.6452,18.6305,18.6305,62100.0
2009-09-04 12:55:00,25.26,25.28,25.26,25.27,29300.0,18.6305,18.6452,18.6305,18.6378,29300.0
2009-09-04 13:00:00,25.28,25.28,25.26,25.26,30600.0,18.6452,18.6452,18.6305,18.6305,30600.0
2009-09-04 13:05:00,25.27,25.28,25.26,25.27,42000.0,18.6378,18.6452,18.6305,18.6378,42000.0
2009-09-04 13:10:00,25.26,25.28,25.26,25.27,14200.0,18.6305,18.6452,18.6305,18.6378,14200.0
2009-09-04 13:15:00,25.28,25.32,25.27,25.3,167600.0,18.6452,18.6747,18.6378,18.66,167600.0
2009-09-04 13:20:00,25.31,25.35,25.31,25.32,85900.0,18.6673,18.6969,18.6673,18.6747,85900.0
2009-09-04 13:25:00,25.33,25.33,25.31,25.32,26900.0,18.6821,18.6821,18.6673,18.6747,26900.0
2009-09-04 13:30:00,25.32,25.33,25.32,25.32,83800.0,18.6747,18.6821,18.6747,18.6747,83800.0
2009-09-04 13:35:00,25.32,25.33,25.31,25.31,43600.0,18.6747,18.6821,18.6673,18.6673,43600.0
2009-09-04 13:40:00,25.3,25.3,25.26,25.28,15200.0,18.66,18.66,18.6305,18.6452,15200.0
2009-09-04 13:45:00,25.28,25.28,25.26,25.27,29200.0,18.6452,18.6452,18.6305,18.6378,29200.0
2009-09-04 13:50:00,25.27,25.27,25.25,25.25,3800.0,18.6378,18.6378,18.6231,18.6231,3800.0
2009-09-04 13:55:00,25.25,25.27,25.23,25.23,11000.0,18.6231,18.6378,18.6083,18.6083,11000.0
2009-09-04 14:00:00,25.24,25.27,25.24,25.25,86400.0,18.6157,18.6378,18.6157,18.6231,86400.0
2009-09-04 14:05:00,25.26,25.26,25.23,25.25,71000.0,18.6305,18.6305,18.6083,18.6231,71000.0
2009-09-04 14:10:00,25.25,25.26,25.23,25.25,76500.0,18.6231,18.6305,18.6083,18.6231,76500.0
2009-09-04 14:15:00,25.25,25.27,25.24,25.26,102000.0,18.6231,18.6378,18.6157,18.6305,102000.0
2009-09-04 14:20:00,25.26,25.28,25.26,25.26,49600.0,18.6305,18.6452,18.6305,18.6305,49600.0
2009-09-04 14:25:00,25.26,25.27,25.23,25.23,44900.0,18.6305,18.6378,18.6083,18.6083,44900.0
2009-09-04 14:30:00,25.22,25.23,25.21,25.22,30500.0,18.601,18.6083,18.5936,18.601,30500.0
2009-09-04 14:35:00,25.21,25.25,25.21,25.24,103800.0,18.5936,18.6231,18.5936,18.6157,103800.0
2009-09-04 14:40:00,25.24,25.26,25.24,25.25,22500.0,18.6157,18.6305,18.6157,18.6231,22500.0
2009-09-04 14:45:00,25.26,25.29,25.26,25.28,28500.0,18.6305,18.6526,18.6305,18.6452,28500.0
2009-09-04 14:50:00,25.29,25.31,25.28,25.28,180500.0,18.6526,18.6673,18.6452,18.6452,180500.0
2009-09-04 14:55:00,25.29,25.3,25.27,25.3,74000.0,18.6526,18.66,18.6378,18.66,74000.0
2009-09-04 15:00:00,25.3,25.32,25.29,25.31,52500.0,18.66,18.6747,18.6526,18.6673,52500.0
2009-09-04 15:05:00,25.31,25.32,25.24,25.24,123600.0,18.6673,18.6747,18.6157,18.6157,123600.0
2009-09-04 15:10:00,25.24,25.26,25.23,25.23,77300.0,18.6157,18.6305,18.6083,18.6083,77300.0
2009-09-04 15:15:00,25.23,25.26,25.23,25.25,61600.0,18.6083,18.6305,18.6083,18.6231,61600.0
2009-09-04 15:20:00,25.25,25.28,25.25,25.27,53200.0,18.6231,18.6452,18.6231,18.6378,53200.0
2009-09-04 15:25:00,25.26,25.28,25.26,25.27,106700.0,18.6305,18.6452,18.6305,18.6378,106700.0
2009-09-04 15:30:00,25.28,25.28,25.25,25.26,210800.0,18.6452,18.6452,18.6231,18.6305,210800.0
2009-09-04 15:35:00,25.26,25.3,25.26,25.29,116500.0,18.6305,18.66,18.6305,18.6526,116500.0
2009-09-04 15:40:00,25.29,25.32,25.28,25.29,262600.0,18.6526,18.6747,18.6452,18.6526,262600.0
2009-09-04 15:45:00,25.29,25.34,25.29,25.34,668800.0,18.6526,18.6895,18.6526,18.6895,668800.0
2009-09-04 15:50:00,25.34,25.35,25.29,25.31,464300.0,18.6895,18.6969,18.6526,18.6673,464300.0
2009-09-04 15:55:00,25.31,25.34,25.3,25.33,542400.0,18.6673,18.6895,18.66,18.6821,542400.0
2009-09-08 09:30:00,25.68,25.75,25.6,25.72,484700.0,18.9402,18.9919,18.8812,18.9697,484700.0
2009-09-08 09:35:00,25.72,25.72,25.63,25.63,465100.0,18.9697,18.9697,18.9034,18.9034,465100.0
2009-09-08 09:40:00,25.63,25.63,25.55,25.57,378500.0,18.9034,18.9034,18.8444,18.8591,378500.0
2009-09-08 09:45:00,25.58,25.58,25.55,25.58,268400.0,18.8665,18.8665,18.8444,18.8665,268400.0
2009-09-08 09:50:00,25.58,25.59,25.55,25.59,142600.0,18.8665,18.8739,18.8444,18.8739,142600.0
2009-09-08 09:55:00,25.59,25.59,25.51,25.51,330800.0,18.8739,18.8739,18.8149,18.8149,330800.0
2009-09-08 10:00:00,25.5,25.56,25.47,25.5,726800.0,18.8075,18.8517,18.7854,18.8075,726800.0
2009-09-08 10:05:00,25.49,25.49,25.45,25.47,156900.0,18.8001,18.8001,18.7706,18.7854,156900.0
2009-09-08 10:10:00,25.47,25.54,25.47,25.53,109200.0,18.7854,18.837,18.7854,18.8296,109200.0
2009-09-08 10:15:00,25.53,25.54,25.5,25.51,132300.0,18.8296,18.837,18.8075,18.8149,132300.0
2009-09-08 10:20:00,25.52,25.58,25.5,25.57,115900.0,18.8222,18.8665,18.8075,18.8591,115900.0
2009-09-08 10:25:00,25.56,25.59,25.55,25.57,149500.0,18.8517,18.8739,18.8444,18.8591,149500.0
2009-09-08 10:30:00,25.58,25.61,25.58,25.6,60500.0,18.8665,18.8886,18.8665,18.8812,60500.0
2009-09-08 10:35:00,25.61,25.63,25.6,25.62,66700.0,18.8886,18.9034,18.8812,18.896,66700.0
2009-09-08 10:40:00,25.62,25.63,25.58,25.59,136000.0,18.896,18.9034,18.8665,18.8739,136000.0
2009-09-08 10:45:00,25.59,25.6,25.58,25.6,384700.0,18.8739,18.8812,18.8665,18.8812,384700.0
2009-09-08 10:50:00,25.6,25.63,25.6,25.6,166100.0,18.8812,18.9034,18.8812,18.8812,166100.0
2009-09-08 10:55:00,25.6,25.64,25.59,25.63,156700.0,18.8812,18.9107,18.8739,18.9034,156700.0
2009-09-08 11:00:00,25.63,25.63,25.58,25.59,160500.0,18.9034,18.9034,18.8665,18.8739,160500.0
2009-09-08 11:05:00,25.59,25.61,25.56,25.57,222500.0,18.8739,18.8886,18.8517,18.8591,222500.0
2009-09-08 11:10:00,25.58,25.6,25.57,25.59,69000.0,18.8665,18.8812,18.8591,18.8739,69000.0
2009-09-08 11:15:00,25.58,25.59,25.56,25.56,32700.0,18.8665,18.8739,18.8517,18.8517,32700.0
2009-09-08 11:20:00,25.57,25.6,25.56,25.6,84000.0,18.8591,18.8812,18.8517,18.8812,84000.0
2009-09-08 11:25:00,25.59,25.62,25.59,25.59,57800.0,18.8739,18.896,18.8739,18.8739,57800.0
2009-09-08 11:30:00,25.59,25.6,25.56,25.57,139600.0,18.8739,18.8812,18.8517,18.8591,139600.0
2009-09-08 11:35:00,25.56,25.57,25.53,25.54,278200.0,18.8517,18.8591,18.8296,18.837,278200.0
2009-09-08 11:40:00,25.54,25.55,25.51,25.51,276100.0,18.837,18.8444,18.8149,18.8149,276100.0
2009-09-08 11:45:00,25.51,25.52,25.5,25.51,35500.0,18.8149,18.8222,18.8075,18.8149,35500.0
2009-09-08 11:50:00,25.5,25.51,25.46,25.49,1055100.0,18.8075,18.8149,18.778,18.8001,1055100.0
2009-09-08 11:55:00,25.49,25.51,25.48,25.51,111300.0,18.8001,18.8149,18.7927,18.8149,111300.0
2009-09-08 12:00:00,25.5,25.51,25.49,25.5,46200.0,18.8075,18.8149,18.8001,18.8075,46200.0
2009-09-08 12:05:00,25.49,25.52,25.49,25.52,240700.0,18.8001,18.8222,18.8001,18.8222,240700.0
2009-09-08 12:10:00,25.51,25.53,25.51,25.53,112000.0,18.8149,18.8296,18.8149,18.8296,112000.0
2009-09-08 12:15:00,25.53,25.55,25.53,25.54,143400.0,18.8296,18.8444,18.8296,18.837,143400.0
2009-09-08 12:20:00,25.54,25.55,25.52,25.53,55800.0,18.837,18.8444,18.8222,18.8296,55800.0
2009-09-08 12:25:00,25.53,25.56,25.53,25.55,238400.0,18.8296,18.8517,18.8296,18.8444,238400.0
2009-09-08 12:30:00,25.55,25.56,25.54,25.55,172000.0,18.8444,18.8517,18.837,18.8444,172000.0
2009-09-08 12:35:00,25.55,25.55,25.54,25.55,60700.0,18.8444,18.8444,18.837,18.8444,60700.0
2009-09-08 12:40:00,25.54,25.57,25.54,25.56,79600.0,18.837,18.8591,18.837,18.8517,79600.0
2009-09-08 12:45:00,25.57,25.57,25.54,25.54,147900.0,18.8591,18.8591,18.837,18.837,147900.0
2009-09-08 12:50:00,25.54,25.56,25.54,25.56,70900.0,18.837,18.8517,18.837,18.8517,70900.0
2009-09-08 12:55:00,25.56,25.56,25.55,25.55,319600.0,18.8517,18.8517,18.8444,18.8444,319600.0
2009-09-08 13:00:00,25.55,25.56,25.55,25.56,165400.0,18.8444,18.8517,18.8444,18.8517,165400.0
2009-09-08 13:05:00,25.55,25.57,25.55,25.56,140800.0,18.8444,18.8591,18.8444,18.8517,140800.0
2009-09-08 13:10:00,25.56,25.56,25.5,25.5,275800.0,18.8517,18.8517,18.8075,18.8075,275800.0
2009-09-08 13:15:00,25.5,25.53,25.5,25.52,24400.0,18.8075,18.8296,18.8075,18.8222,24400.0
2009-09-08 13:20:00,25.53,25.54,25.52,25.54,16000.0,18.8296,18.837,18.8222,18.837,16000.0
2009-09-08 13:25:00,25.54,25.55,25.53,25.55,229600.0,18.837,18.8444,18.8296,18.8444,229600.0
2009-09-08 13:30:00,25.55,25.55,25.52,25.52,42100.0,18.8444,18.8444,18.8222,18.8222,42100.0
2009-09-08 13:35:00,25.52,25.53,25.51,25.53,17100.0,18.8222,18.8296,18.8149,18.8296,17100.0
2009-09-08 13:40:00,25.53,25.56,25.52,25.54,78400.0,18.8296,18.8517,18.8222,18.837,78400.0
2009-09-08 13:45:00,25.55,25.55,25.5,25.51,13200.0,18.8444,18.8444,18.8075,18.8149,13200.0
2009-09-08 13:50:00,25.5,25.54,25.5,25.54,51700.0,18.8075,18.837,18.8075,18.837,51700.0
2009-09-08 13:55:00,25.54,25.57,25.53,25.56,38000.0,18.837,18.8591,18.8296,18.8517,38000.0
2009-09-08 14:00:00,25.56,25.57,25.53,25.53,27900.0,18.8517,18.8591,18.8296,18.8296,27900.0
2009-09-08 14:05:00,25.52,25.56,25.52,25.56,28800.0,18.8222,18.8517,18.8222,18.8517,28800.0
2009-09-08 14:10:00,25.55,25.57,25.54,25.55,32500.0,18.8444,18.8591,18.837,18.8444,32500.0
2009-09-08 14:15:00,25.56,25.57,25.53,25.54,72800.0,18.8517,18.8591,18.8296,18.837,72800.0
2009-09-08 14:20:00,25.55,25.58,25.53,25.56,49900.0,18.8444,18.8665,18.8296,18.8517,49900.0
2009-09-08 14:25:00,25.56,25.58,25.54,25.56,176600.0,18.8517,18.8665,18.837,18.8517,176600.0
2009-09-08 14:30:00,25.56,25.59,25.56,25.57,49200.0,18.8517,18.8739,18.8517,18.8591,49200.0
2009-09-08 14:35:00,25.57,25.59,25.56,25.59,32800.0,18.8591,18.8739,18.8517,18.8739,32800.0
2009-09-08 14:40:00,25.59,25.6,25.57,25.58,42400.0,18.8739,18.8812,18.8591,18.8665,42400.0
2009-09-08 14:45:00,25.59,25.61,25.57,25.6,43200.0,18.8739,18.8886,18.8591,18.8812,43200.0
2009-09-08 14:50:00,25.6,25.61,25.58,25.58,62200.0,18.8812,18.8886,18.8665,18.8665,62200.0
2009-09-08 14:55:00,25.59,25.62,25.58,25.59,93000.0,18.8739,18.896,18.8665,18.8739,93000.0
2009-09-08 15:00:00,25.59,25.59,25.54,25.56,154000.0,18.8739,18.8739,18.837,18.8517,154000.0
2009-09-08 15:05:00,25.56,25.57,25.54,25.56,48000.0,18.8517,18.8591,18.837,18.8517,48000.0
2009-09-08 15:10:00,25.55,25.56,25.55,25.56,31100.0,18.8444,18.8517,18.8444,18.8517,31100.0
2009-09-08 15:15:00,25.56,25.58,25.55,25.57,418100.0,18.8517,18.8665,18.8444,18.8591,418100.0
2009-09-08 15:20:00,25.56,25.61,25.55,25.61,46400.0,18.8517,18.8886,18.8444,18.8886,46400.0
2009-09-08 15:25:00,25.6,25.62,25.59,25.6,66100.0,18.8812,18.896,18.8739,18.8812,66100.0
2009-09-08 15:30:00,25.59,25.61,25.58,25.6,102800.0,18.8739,18.8886,18.8665,18.8812,102800.0
2009-09-08 15:35:00,25.61,25.62,25.59,25.61,277400.0,18.8886,18.896,18.8739,18.8886,277400.0
2009-09-08 15:40:00,25.61,25.61,25.57,25.6,196900.0,18.8886,18.8886,18.8591,18.8812,196900.0
2009-09-08 15:45:00,25.59,25.6,25.56,25.58,382100.0,18.8739,18.8812,18.8517,18.8665,382100.0
2009-09-08 15:50:00,25.59,25.61,25.58,25.59,480600.0,18.8739,18.8886,18.8665,18.8739,480600.0
2009-09-08 15:55:00,25.59,25.61,25.57,25.57,1804000.0,18.8739,18.8886,18.8591,18.8591,1804000.0
2009-09-09 09:30:00,25.66,25.76,25.62,25.67,156100.0,18.9255,18.9992,18.896,18.9329,156100.0
2009-09-09 09:35:00,25.67,25.69,25.62,25.67,243100.0,18.9329,18.9476,18.896,18.9329,243100.0
2009-09-09 09:40:00,25.66,25.69,25.63,25.68,171900.0,18.9255,18.9476,18.9034,18.9402,171900.0
2009-09-09 09:45:00,25.69,25.77,25.69,25.71,815900.0,18.9476,19.0066,18.9476,18.9624,815900.0
2009-09-09 09:50:00,25.71,25.81,25.7,25.8,334100.0,18.9624,19.0361,18.955,19.0287,334100.0
2009-09-09 09:55:00,25.81,25.82,25.77,25.77,95800.0,19.0361,19.0435,19.0066,19.0066,95800.0
2009-09-09 10:00:00,25.77,25.83,25.77,25.83,208700.0,19.0066,19.0509,19.0066,19.0509,208700.0
2009-09-09 10:05:00,25.83,25.89,25.81,25.86,187300.0,19.0509,19.0951,19.0361,19.073,187300.0
2009-09-09 10:10:00,25.86,25.86,25.82,25.84,124800.0,19.073,19.073,19.0435,19.0583,124800.0
2009-09-09 10:15:00,25.85,25.9,25.85,25.88,119400.0,19.0656,19.1025,19.0656,19.0878,119400.0
2009-09-09 10:20:00,25.88,25.89,25.85,25.86,72400.0,19.0878,19.0951,19.0656,19.073,72400.0
2009-09-09 10:25:00,25.86,25.87,25.83,25.85,35100.0,19.073,19.0804,19.0509,19.0656,35100.0
2009-09-09 10:30:00,25.84,25.84,25.83,25.84,25700.0,19.0583,19.0583,19.0509,19.0583,25700.0
2009-09-09 10:35:00,25.84,25.86,25.83,25.86,63400.0,19.0583,19.073,19.0509,19.073,63400.0
2009-09-09 10:40:00,25.86,25.87,25.84,25.87,58300.0,19.073,19.0804,19.0583,19.0804,58300.0
2009-09-09 10:45:00,25.87,25.88,25.85,25.86,71200.0,19.0804,19.0878,19.0656,19.073,71200.0
2009-09-09 10:50:00,25.86,25.88,25.85,25.88,25500.0,19.073,19.0878,19.0656,19.0878,25500.0
2009-09-09 10:55:00,25.88,25.89,25.86,25.88,65000.0,19.0878,19.0951,19.073,19.0878,65000.0
2009-09-09 11:00:00,25.88,25.92,25.88,25.92,84800.0,19.0878,19.1173,19.0878,19.1173,84800.0
2009-09-09 11:05:00,25.92,25.93,25.88,25.89,216000.0,19.1173,19.1246,19.0878,19.0951,216000.0
2009-09-09 11:10:00,25.89,25.91,25.89,25.9,44800.0,19.0951,19.1099,19.0951,19.1025,44800.0
2009-09-09 11:15:00,25.9,25.92,25.89,25.91,93800.0,19.1025,19.1173,19.0951,19.1099,93800.0
2009-09-09 11:20:00,25.9,25.96,25.9,25.96,64700.0,19.1025,19.1468,19.1025,19.1468,64700.0
2009-09-09 11:25:00,25.96,25.99,25.95,25.99,172200.0,19.1468,19.1689,19.1394,19.1689,172200.0
2009-09-09 11:30:00,25.99,26.01,25.98,26.0,243200.0,19.1689,19.1836,19.1615,19.1763,243200.0
2009-09-09 11:35:00,26.0,26.03,25.99,26.02,204700.0,19.1763,19.1984,19.1689,19.191,204700.0
2009-09-09 11:40:00,26.01,26.04,26.0,26.03,132200.0,19.1836,19.2058,19.1763,19.1984,132200.0
2009-09-09 11:45:00,26.03,26.03,25.9,26.01,150900.0,19.1984,19.1984,19.1025,19.1836,150900.0
2009-09-09 11:50:00,26.0,26.02,26.0,26.0,47700.0,19.1763,19.191,19.1763,19.1763,47700.0
2009-09-09 11:55:00,25.99,26.0,25.98,25.99,41200.0,19.1689,19.1763,19.1615,19.1689,41200.0
2009-09-09 12:00:00,25.98,25.99,25.97,25.99,27100.0,19.1615,19.1689,19.1541,19.1689,27100.0
2009-09-09 12:05:00,26.0,26.01,25.99,26.0,142900.0,19.1763,19.1836,19.1689,19.1763,142900.0
2009-09-09 12:10:00,26.0,26.0,25.99,26.0,149300.0,19.1763,19.1763,19.1689,19.1763,149300.0
2009-09-09 12:15:00,26.0,26.01,26.0,26.0,71100.0,19.1763,19.1836,19.1763,19.1763,71100.0
2009-09-09 12:20:00,26.01,26.01,26.0,26.01,24200.0,19.1836,19.1836,19.1763,19.1836,24200.0
2009-09-09 12:25:00,26.01,26.01,25.99,26.0,46800.0,19.1836,19.1836,19.1689,19.1763,46800.0
2009-09-09 12:30:00,26.0,26.01,25.99,25.99,47200.0,19.1763,19.1836,19.1689,19.1689,47200.0
2009-09-09 12:35:00,25.99,26.01,25.99,26.01,58900.0,19.1689,19.1836,19.1689,19.1836,58900.0
2009-09-09 12:40:00,26.01,26.02,26.0,26.02,46700.0,19.1836,19.191,19.1763,19.191,46700.0
2009-09-09 12:45:00,26.01,26.02,26.01,26.01,56500.0,19.1836,19.191,19.1836,19.1836,56500.0
2009-09-09 12:50:00,26.01,26.04,26.01,26.04,346000.0,19.1836,19.2058,19.1836,19.2058,346000.0
2009-09-09 12:55:00,26.04,26.05,26.04,26.05,109100.0,19.2058,19.2131,19.2058,19.2131,109100.0
2009-09-09 13:00:00,26.06,26.06,25.99,26.0,482300.0,19.2205,19.2205,19.1689,19.1763,482300.0
2009-09-09 13:05:00,26.0,26.04,25.99,26.02,102700.0,19.1763,19.2058,19.1689,19.191,102700.0
2009-09-09 13:10:00,26.02,26.05,26.02,26.04,138000.0,19.191,19.2131,19.191,19.2058,138000.0
2009-09-09 13:15:00,26.04,26.09,26.04,26.07,84000.0,19.2058,19.2426,19.2058,19.2279,84000.0
2009-09-09 13:20:00,26.07,26.09,26.06,26.08,85300.0,19.2279,19.2426,19.2205,19.2353,85300.0
2009-09-09 13:25:00,26.08,26.08,26.02,26.03,137700.0,19.2353,19.2353,19.191,19.1984,137700.0
2009-09-09 13:30:00,26.04,26.05,26.03,26.04,45300.0,19.2058,19.2131,19.1984,19.2058,45300.0
2009-09-09 13:35:00,26.04,26.08,26.04,26.07,45100.0,19.2058,19.2353,19.2058,19.2279,45100.0
2009-09-09 13:40:00,26.07,26.08,26.06,26.07,75200.0,19.2279,19.2353,19.2205,19.2279,75200.0
2009-09-09 13:45:00,26.07,26.09,26.07,26.09,910500.0,19.2279,19.2426,19.2279,19.2426,910500.0
2009-09-09 13:50:00,26.08,26.1,26.08,26.09,407700.0,19.2353,19.25,19.2353,19.2426,407700.0
2009-09-09 13:55:00,26.09,26.09,26.06,26.06,65900.0,19.2426,19.2426,19.2205,19.2205,65900.0
2009-09-09 14:00:00,26.07,26.09,26.04,26.05,202700.0,19.2279,19.2426,19.2058,19.2131,202700.0
2009-09-09 14:05:00,26.04,26.05,25.99,25.99,122600.0,19.2058,19.2131,19.1689,19.1689,122600.0
2009-09-09 14:10:00,26.0,26.0,25.93,25.93,87800.0,19.1763,19.1763,19.1246,19.1246,87800.0
2009-09-09 14:15:00,25.93,25.94,25.88,25.91,279000.0,19.1246,19.132,19.0878,19.1099,279000.0
2009-09-09 14:20:00,25.91,25.91,25.86,25.89,158900.0,19.1099,19.1099,19.073,19.0951,158900.0
2009-09-09 14:25:00,25.89,25.91,25.88,25.9,132100.0,19.0951,19.1099,19.0878,19.1025,132100.0
2009-09-09 14:30:00,25.9,25.94,25.89,25.92,81200.0,19.1025,19.132,19.0951,19.1173,81200.0
2009-09-09 14:35:00,25.92,25.93,25.9,25.9,114300.0,19.1173,19.1246,19.1025,19.1025,114300.0
2009-09-09 14:40:00,25.9,25.91,25.87,25.89,122400.0,19.1025,19.1099,19.0804,19.0951,122400.0
2009-09-09 14:45:00,25.89,25.89,25.86,25.87,99800.0,19.0951,19.0951,19.073,19.0804,99800.0
2009-09-09 14:50:00,25.86,25.87,25.83,25.85,94700.0,19.073,19.0804,19.0509,19.0656,94700.0
2009-09-09 14:55:00,25.85,25.87,25.83,25.86,122200.0,19.0656,19.0804,19.0509,19.073,122200.0
2009-09-09 15:00:00,25.86,25.9,25.85,25.89,262300.0,19.073,19.1025,19.0656,19.0951,262300.0
2009-09-09 15:05:00,25.89,25.91,25.88,25.9,56700.0,19.0951,19.1099,19.0878,19.1025,56700.0
2009-09-09 15:10:00,25.91,25.97,25.91,25.95,79300.0,19.1099,19.1541,19.1099,19.1394,79300.0
2009-09-09 15:15:00,25.94,25.95,25.92,25.93,45500.0,19.132,19.1394,19.1173,19.1246,45500.0
2009-09-09 15:20:00,25.93,25.95,25.91,25.93,73000.0,19.1246,19.1394,19.1099,19.1246,73000.0
2009-09-09 15:25:00,25.94,25.95,25.92,25.93,33000.0,19.132,19.1394,19.1173,19.1246,33000.0
2009-09-09 15:30:00,25.94,25.95,25.88,25.9,233000.0,19.132,19.1394,19.0878,19.1025,233000.0
2009-09-09 15:35:00,25.9,25.92,25.89,25.92,67600.0,19.1025,19.1173,19.0951,19.1173,67600.0
2009-09-09 15:40:00,25.93,25.96,25.93,25.95,219900.0,19.1246,19.1468,19.1246,19.1394,219900.0
2009-09-09 15:45:00,25.95,26.04,25.95,26.04,235100.0,19.1394,19.2058,19.1394,19.2058,235100.0
2009-09-09 15:50:00,26.04,26.05,25.99,25.99,611500.0,19.2058,19.2131,19.1689,19.1689,611500.0
2009-09-09 15:55:00,25.98,25.99,25.95,25.97,496400.0,19.1615,19.1689,19.1394,19.1541,496400.0
2009-09-10 09:30:00,26.02,26.03,25.86,25.92,105200.0,19.191,19.1984,19.073,19.1173,105200.0
2009-09-10 09:35:00,25.92,25.95,25.85,25.85,206600.0,19.1173,19.1394,19.0656,19.0656,206600.0
2009-09-10 09:40:00,25.85,25.93,25.83,25.83,226200.0,19.0656,19.1246,19.0509,19.0509,226200.0
2009-09-10 09:45:00,25.83,25.84,25.75,25.83,949000.0,19.0509,19.0583,18.9919,19.0509,949000.0
2009-09-10 09:50:00,25.84,25.88,25.81,25.87,121900.0,19.0583,19.0878,19.0361,19.0804,121900.0
2009-09-10 09:55:00,25.87,25.91,25.86,25.86,90000.0,19.0804,19.1099,19.073,19.073,90000.0
2009-09-10 10:00:00,25.87,25.93,25.87,25.89,176900.0,19.0804,19.1246,19.0804,19.0951,176900.0
2009-09-10 10:05:00,25.88,25.91,25.87,25.88,105300.0,19.0878,19.1099,19.0804,19.0878,105300.0
2009-09-10 10:10:00,25.89,25.94,25.88,25.91,65300.0,19.0951,19.132,19.0878,19.1099,65300.0
2009-09-10 10:15:00,25.91,25.91,25.86,25.88,60000.0,19.1099,19.1099,19.073,19.0878,60000.0
2009-09-10 10:20:00,25.89,25.89,25.82,25.84,149700.0,19.0951,19.0951,19.0435,19.0583,149700.0
2009-09-10 10:25:00,25.84,25.88,25.84,25.86,104700.0,19.0583,19.0878,19.0583,19.073,104700.0
2009-09-10 10:30:00,25.85,25.88,25.84,25.85,110200.0,19.0656,19.0878,19.0583,19.0656,110200.0
2009-09-10 10:35:00,25.84,25.94,25.84,25.93,53000.0,19.0583,19.132,19.0583,19.1246,53000.0
2009-09-10 10:40:00,25.93,25.93,25.9,25.92,72100.0,19.1246,19.1246,19.1025,19.1173,72100.0
2009-09-10 10:45:00,25.91,25.93,25.89,25.91,44300.0,19.1099,19.1246,19.0951,19.1099,44300.0
2009-09-10 10:50:00,25.9,25.96,25.9,25.95,101000.0,19.1025,19.1468,19.1025,19.1394,101000.0
2009-09-10 10:55:00,25.95,25.98,25.95,25.98,68400.0,19.1394,19.1615,19.1394,19.1615,68400.0
2009-09-10 11:00:00,25.98,25.99,25.95,25.98,59700.0,19.1615,19.1689,19.1394,19.1615,59700.0
2009-09-10 11:05:00,25.98,26.04,25.98,26.0,631300.0,19.1615,19.2058,19.1615,19.1763,631300.0
2009-09-10 11:10:00,25.99,26.0,25.98,25.98,135400.0,19.1689,19.1763,19.1615,19.1615,135400.0
2009-09-10 11:15:00,25.99,25.99,25.96,25.96,58200.0,19.1689,19.1689,19.1468,19.1468,58200.0
2009-09-10 11:20:00,25.97,25.98,25.95,25.95,43100.0,19.1541,19.1615,19.1394,19.1394,43100.0
2009-09-10 11:25:00,25.96,25.98,25.95,25.97,38100.0,19.1468,19.1615,19.1394,19.1541,38100.0
2009-09-10 11:30:00,25.97,25.98,25.95,25.97,18000.0,19.1541,19.1615,19.1394,19.1541,18000.0
2009-09-10 11:35:00,25.97,25.99,25.95,25.99,302200.0,19.1541,19.1689,19.1394,19.1689,302200.0
2009-09-10 11:40:00,25.99,26.0,25.96,25.98,239700.0,19.1689,19.1763,19.1468,19.1615,239700.0
2009-09-10 11:45:00,25.98,26.01,25.98,26.01,52800.0,19.1615,19.1836,19.1615,19.1836,52800.0
2009-09-10 11:50:00,26.01,26.01,25.97,25.98,167300.0,19.1836,19.1836,19.1541,19.1615,167300.0
2009-09-10 11:55:00,25.98,25.99,25.96,25.99,45400.0,19.1615,19.1689,19.1468,19.1689,45400.0
2009-09-10 12:00:00,25.98,26.0,25.97,25.99,76300.0,19.1615,19.1763,19.1541,19.1689,76300.0
2009-09-10 12:05:00,25.99,26.0,25.98,25.99,128500.0,19.1689,19.1763,19.1615,19.1689,128500.0
2009-09-10 12:10:00,25.99,26.01,25.99,25.99,50700.0,19.1689,19.1836,19.1689,19.1689,50700.0
2009-09-10 12:15:00,25.99,25.99,25.98,25.98,13500.0,19.1689,19.1689,19.1615,19.1615,13500.0
2009-09-10 12:20:00,25.98,25.99,25.96,25.99,16800.0,19.1615,19.1689,19.1468,19.1689,16800.0
2009-09-10 12:25:00,25.99,26.0,25.99,26.0,21800.0,19.1689,19.1763,19.1689,19.1763,21800.0
2009-09-10 12:30:00,26.0,26.01,26.0,26.01,34600.0,19.1763,19.1836,19.1763,19.1836,34600.0
2009-09-10 12:35:00,26.01,26.01,26.0,26.01,15500.0,19.1836,19.1836,19.1763,19.1836,15500.0
2009-09-10 12:40:00,26.02,26.02,26.0,26.0,63600.0,19.191,19.191,19.1763,19.1763,63600.0
2009-09-10 12:45:00,26.0,26.03,26.0,26.02,507200.0,19.1763,19.1984,19.1763,19.191,507200.0
2009-09-10 12:50:00,26.02,26.04,26.02,26.03,14900.0,19.191,19.2058,19.191,19.1984,14900.0
2009-09-10 12:55:00,26.04,26.04,26.03,26.04,5800.0,19.2058,19.2058,19.1984,19.2058,5800.0
2009-09-10 13:00:00,26.04,26.06,26.01,26.06,81000.0,19.2058,19.2205,19.1836,19.2205,81000.0
2009-09-10 13:05:00,26.06,26.1,26.05,26.07,148600.0,19.2205,19.25,19.2131,19.2279,148600.0
2009-09-10 13:10:00,26.08,26.08,26.04,26.08,45100.0,19.2353,19.2353,19.2058,19.2353,45100.0
2009-09-10 13:15:00,26.08,26.1,26.08,26.08,58400.0,19.2353,19.25,19.2353,19.2353,58400.0
2009-09-10 13:20:00,26.08,26.09,26.07,26.08,78400.0,19.2353,19.2426,19.2279,19.2353,78400.0
2009-09-10 13:25:00,26.08,26.09,26.07,26.09,88600.0,19.2353,19.2426,19.2279,19.2426,88600.0
2009-09-10 13:30:00,26.08,26.09,26.06,26.08,65000.0,19.2353,19.2426,19.2205,19.2353,65000.0
2009-09-10 13:35:00,26.08,26.11,26.07,26.1,30000.0,19.2353,19.2574,19.2279,19.25,30000.0
2009-09-10 13:40:00,26.11,26.14,26.1,26.11,55200.0,19.2574,19.2795,19.25,19.2574,55200.0
2009-09-10 13:45:00,26.11,26.18,26.11,26.17,44700.0,19.2574,19.309,19.2574,19.3016,44700.0
2009-09-10 13:50:00,26.17,26.22,26.17,26.2,86300.0,19.3016,19.3385,19.3016,19.3238,86300.0
2009-09-10 13:55:00,26.21,26.24,26.21,26.24,71900.0,19.3311,19.3533,19.3311,19.3533,71900.0
2009-09-10 14:00:00,26.24,26.26,26.22,26.23,230400.0,19.3533,19.368,19.3385,19.3459,230400.0
2009-09-10 14:05:00,26.23,26.23,26.2,26.21,67800.0,19.3459,19.3459,19.3238,19.3311,67800.0
2009-09-10 14:10:00,26.21,26.22,26.2,26.21,30200.0,19.3311,19.3385,19.3238,19.3311,30200.0
2009-09-10 14:15:00,26.2,26.22,26.19,26.21,45600.0,19.3238,19.3385,19.3164,19.3311,45600.0
2009-09-10 14:20:00,26.22,26.22,26.2,26.22,44800.0,19.3385,19.3385,19.3238,19.3385,44800.0
2009-09-10 14:25:00,26.21,26.23,26.19,26.21,73900.0,19.3311,19.3459,19.3164,19.3311,73900.0
2009-09-10 14:30:00,26.21,26.22,26.16,26.17,303600.0,19.3311,19.3385,19.2943,19.3016,303600.0
2009-09-10 14:35:00,26.16,26.18,26.16,26.18,24800.0,19.2943,19.309,19.2943,19.309,24800.0
2009-09-10 14:40:00,26.17,26.2,26.17,26.19,62500.0,19.3016,19.3238,19.3016,19.3164,62500.0
2009-09-10 14:45:00,26.18,26.19,26.17,26.17,20000.0,19.309,19.3164,19.3016,19.3016,20000.0
2009-09-10 14:50:00,26.17,26.19,26.16,26.17,48900.0,19.3016,19.3164,19.2943,19.3016,48900.0
2009-09-10 14:55:00,26.17,26.19,26.17,26.18,57600.0,19.3016,19.3164,19.3016,19.309,57600.0
2009-09-10 15:00:00,26.17,26.18,26.15,26.15,96500.0,19.3016,19.309,19.2869,19.2869,96500.0
2009-09-10 15:05:00,26.16,26.16,26.09,26.11,72700.0,19.2943,19.2943,19.2426,19.2574,72700.0
2009-09-10 15:10:00,26.11,26.11,26.07,26.1,80900.0,19.2574,19.2574,19.2279,19.25,80900.0
2009-09-10 15:15:00,26.1,26.11,26.07,26.09,54600.0,19.25,19.2574,19.2279,19.2426,54600.0
2009-09-10 15:20:00,26.09,26.13,26.09,26.13,65400.0,19.2426,19.2721,19.2426,19.2721,65400.0
2009-09-10 15:25:00,26.13,26.16,26.11,26.16,84200.0,19.2721,19.2943,19.2574,19.2943,84200.0
2009-09-10 15:30:00,26.16,26.19,26.15,26.19,119800.0,19.2943,19.3164,19.2869,19.3164,119800.0
2009-09-10 15:35:00,26.18,26.19,26.15,26.17,88100.0,19.309,19.3164,19.2869,19.3016,88100.0
2009-09-10 15:40:00,26.16,26.19,26.16,26.19,119200.0,19.2943,19.3164,19.2943,19.3164,119200.0
2009-09-10 15:45:00,26.19,26.21,26.18,26.21,296200.0,19.3164,19.3311,19.309,19.3311,296200.0
2009-09-10 15:50:00,26.21,26.24,26.2,26.21,360100.0,19.3311,19.3533,19.3238,19.3311,360100.0
2009-09-10 15:55:00,26.22,26.24,26.21,26.22,787600.0,19.3385,19.3533,19.3311,19.3385,787600.0
2009-09-11 09:30:00,26.39,26.41,26.25,26.31,421800.0,19.4639,19.4787,19.3606,19.4049,421800.0
2009-09-11 09:35:00,26.32,26.46,26.32,26.45,248800.0,19.4123,19.5155,19.4123,19.5082,248800.0
2009-09-11 09:40:00,26.45,26.45,26.38,26.41,445300.0,19.5082,19.5082,19.4565,19.4787,445300.0
2009-09-11 09:45:00,26.42,26.49,26.41,26.47,638600.0,19.486,19.5377,19.4787,19.5229,638600.0
2009-09-11 09:50:00,26.47,26.5,26.44,26.49,655600.0,19.5229,19.545,19.5008,19.5377,655600.0
2009-09-11 09:55:00,26.51,26.52,26.44,26.49,515600.0,19.5524,19.5598,19.5008,19.5377,515600.0
2009-09-11 10:00:00,26.5,26.54,26.42,26.45,413900.0,19.545,19.5745,19.486,19.5082,413900.0
2009-09-11 10:05:00,26.45,26.46,26.34,26.37,200700.0,19.5082,19.5155,19.427,19.4492,200700.0
2009-09-11 10:10:00,26.38,26.38,26.34,26.36,291400.0,19.4565,19.4565,19.427,19.4418,291400.0
2009-09-11 10:15:00,26.35,26.39,26.35,26.39,181100.0,19.4344,19.4639,19.4344,19.4639,181100.0
2009-09-11 10:20:00,26.38,26.44,26.38,26.43,68500.0,19.4565,19.5008,19.4565,19.4934,68500.0
2009-09-11 10:25:00,26.43,26.43,26.37,26.38,198800.0,19.4934,19.4934,19.4492,19.4565,198800.0
2009-09-11 10:30:00,26.38,26.44,26.37,26.43,87500.0,19.4565,19.5008,19.4492,19.4934,87500.0
2009-09-11 10:35:00,26.44,26.48,26.43,26.44,106100.0,19.5008,19.5303,19.4934,19.5008,106100.0
2009-09-11 10:40:00,26.44,26.46,26.42,26.43,54900.0,19.5008,19.5155,19.486,19.4934,54900.0
2009-09-11 10:45:00,26.42,26.46,26.41,26.45,109700.0,19.486,19.5155,19.4787,19.5082,109700.0
2009-09-11 10:50:00,26.44,26.46,26.42,26.46,84600.0,19.5008,19.5155,19.486,19.5155,84600.0
2009-09-11 10:55:00,26.46,26.49,26.46,26.48,300400.0,19.5155,19.5377,19.5155,19.5303,300400.0
2009-09-11 11:00:00,26.47,26.49,26.46,26.49,52600.0,19.5229,19.5377,19.5155,19.5377,52600.0
2009-09-11 11:05:00,26.48,26.51,26.48,26.5,88700.0,19.5303,19.5524,19.5303,19.545,88700.0
2009-09-11 11:10:00,26.5,26.52,26.5,26.51,231600.0,19.545,19.5598,19.545,19.5524,231600.0
2009-09-11 11:15:00,26.5,26.52,26.48,26.5,151100.0,19.545,19.5598,19.5303,19.545,151100.0
2009-09-11 11:20:00,26.5,26.5,26.46,26.47,76500.0,19.545,19.545,19.5155,19.5229,76500.0
2009-09-11 11:25:00,26.48,26.48,26.43,26.43,196000.0,19.5303,19.5303,19.4934,19.4934,196000.0
2009-09-11 11:30:00,26.43,26.46,26.41,26.43,104000.0,19.4934,19.5155,19.4787,19.4934,104000.0
2009-09-11 11:35:00,26.43,26.44,26.42,26.44,56700.0,19.4934,19.5008,19.486,19.5008,56700.0
2009-09-11 11:40:00,26.43,26.43,26.38,26.39,72300.0,19.4934,19.4934,19.4565,19.4639,72300.0
2009-09-11 11:45:00,26.39,26.39,26.34,26.34,108600.0,19.4639,19.4639,19.427,19.427,108600.0
2009-09-11 11:50:00,26.35,26.35,26.32,26.34,75600.0,19.4344,19.4344,19.4123,19.427,75600.0
2009-09-11 11:55:00,26.35,26.39,26.34,26.39,155400.0,19.4344,19.4639,19.427,19.4639,155400.0
2009-09-11 12:00:00,26.39,26.39,26.37,26.38,45700.0,19.4639,19.4639,19.4492,19.4565,45700.0
2009-09-11 12:05:00,26.38,26.38,26.36,26.38,14300.0,19.4565,19.4565,19.4418,19.4565,14300.0
2009-09-11 12:10:00,26.38,26.4,26.37,26.4,15700.0,19.4565,19.4713,19.4492,19.4713,15700.0
2009-09-11 12:15:00,26.39,26.39,26.38,26.38,24900.0,19.4639,19.4639,19.4565,19.4565,24900.0
2009-09-11 12:20:00,26.39,26.39,26.33,26.33,56700.0,19.4639,19.4639,19.4196,19.4196,56700.0
2009-09-11 12:25:00,26.33,26.34,26.32,26.33,37800.0,19.4196,19.427,19.4123,19.4196,37800.0
2009-09-11 12:30:00,26.33,26.34,26.31,26.32,34300.0,19.4196,19.427,19.4049,19.4123,34300.0
2009-09-11 12:35:00,26.32,26.33,26.27,26.27,74500.0,19.4123,19.4196,19.3754,19.3754,74500.0
2009-09-11 12:40:00,26.26,26.28,26.24,26.27,71700.0,19.368,19.3828,19.3533,19.3754,71700.0
2009-09-11 12:45:00,26.27,26.28,26.26,26.28,14600.0,19.3754,19.3828,19.368,19.3828,14600.0
2009-09-11 12:50:00,26.28,26.31,26.28,26.3,21600.0,19.3828,19.4049,19.3828,19.3975,21600.0
2009-09-11 12:55:00,26.31,26.33,26.3,26.31,30600.0,19.4049,19.4196,19.3975,19.4049,30600.0
2009-09-11 13:00:00,26.31,26.32,26.3,26.32,15900.0,19.4049,19.4123,19.3975,19.4123,15900.0
2009-09-11 13:05:00,26.32,26.32,26.28,26.28,66700.0,19.4123,19.4123,19.3828,19.3828,66700.0
2009-09-11 13:10:00,26.29,26.3,26.28,26.28,22400.0,19.3901,19.3975,19.3828,19.3828,22400.0
2009-09-11 13:15:00,26.29,26.35,26.29,26.32,187800.0,19.3901,19.4344,19.3901,19.4123,187800.0
2009-09-11 13:20:00,26.33,26.34,26.31,26.32,52300.0,19.4196,19.427,19.4049,19.4123,52300.0
2009-09-11 13:25:00,26.32,26.32,26.31,26.31,11100.0,19.4123,19.4123,19.4049,19.4049,11100.0
2009-09-11 13:30:00,26.32,26.33,26.31,26.32,27300.0,19.4123,19.4196,19.4049,19.4123,27300.0
2009-09-11 13:35:00,26.33,26.34,26.3,26.3,80800.0,19.4196,19.427,19.3975,19.3975,80800.0
2009-09-11 13:40:00,26.3,26.32,26.28,26.29,115800.0,19.3975,19.4123,19.3828,19.3901,115800.0
2009-09-11 13:45:00,26.29,26.3,26.27,26.28,35400.0,19.3901,19.3975,19.3754,19.3828,35400.0
2009-09-11 13:50:00,26.28,26.31,26.27,26.29,74000.0,19.3828,19.4049,19.3754,19.3901,74000.0
2009-09-11 13:55:00,26.3,26.3,26.25,26.25,60200.0,19.3975,19.3975,19.3606,19.3606,60200.0
2009-09-11 14:00:00,26.25,26.3,26.25,26.3,139300.0,19.3606,19.3975,19.3606,19.3975,139300.0
2009-09-11 14:05:00,26.29,26.29,26.26,26.29,65800.0,19.3901,19.3901,19.368,19.3901,65800.0
2009-09-11 14:10:00,26.28,26.29,26.26,26.28,150000.0,19.3828,19.3901,19.368,19.3828,150000.0
2009-09-11 14:15:00,26.29,26.3,26.28,26.3,59200.0,19.3901,19.3975,19.3828,19.3975,59200.0
2009-09-11 14:20:00,26.3,26.31,26.29,26.3,83200.0,19.3975,19.4049,19.3901,19.3975,83200.0
2009-09-11 14:25:00,26.29,26.3,26.28,26.3,17500.0,19.3901,19.3975,19.3828,19.3975,17500.0
2009-09-11 14:30:00,26.3,26.34,26.3,26.34,46800.0,19.3975,19.427,19.3975,19.427,46800.0
2009-09-11 14:35:00,26.33,26.34,26.32,26.32,75700.0,19.4196,19.427,19.4123,19.4123,75700.0
2009-09-11 14:40:00,26.33,26.33,26.3,26.32,308300.0,19.4196,19.4196,19.3975,19.4123,308300.0
2009-09-11 14:45:00,26.32,26.34,26.3,26.32,92300.0,19.4123,19.427,19.3975,19.4123,92300.0
2009-09-11 14:50:00,26.32,26.33,26.31,26.33,16500.0,19.4123,19.4196,19.4049,19.4196,16500.0
2009-09-11 14:55:00,26.33,26.34,26.28,26.29,46300.0,19.4196,19.427,19.3828,19.3901,46300.0
2009-09-11 15:00:00,26.29,26.31,26.29,26.3,19200.0,19.3901,19.4049,19.3901,19.3975,19200.0
2009-09-11 15:05:00,26.3,26.32,26.3,26.3,20900.0,19.3975,19.4123,19.3975,19.3975,20900.0
2009-09-11 15:10:00,26.31,26.32,26.3,26.32,31600.0,19.4049,19.4123,19.3975,19.4123,31600.0
2009-09-11 15:15:00,26.32,26.33,26.31,26.32,88300.0,19.4123,19.4196,19.4049,19.4123,88300.0
2009-09-11 15:20:00,26.33,26.38,26.32,26.37,141100.0,19.4196,19.4565,19.4123,19.4492,141100.0
2009-09-11 15:25:00,26.36,26.38,26.35,26.38,79500.0,19.4418,19.4565,19.4344,19.4565,79500.0
2009-09-11 15:30:00,26.38,26.39,26.36,26.37,155300.0,19.4565,19.4639,19.4418,19.4492,155300.0
2009-09-11 15:35:00,26.37,26.37,26.34,26.36,184300.0,19.4492,19.4492,19.427,19.4418,184300.0
2009-09-11 15:40:00,26.36,26.4,26.36,26.38,250400.0,19.4418,19.4713,19.4418,19.4565,250400.0
2009-09-11 15:45:00,26.39,26.39,26.36,26.39,240400.0,19.4639,19.4639,19.4418,19.4639,240400.0
2009-09-11 15:50:00,26.39,26.4,26.37,26.39,213700.0,19.4639,19.4713,19.4492,19.4639,213700.0
2009-09-11 15:55:00,26.4,26.4,26.35,26.36,349800.0,19.4713,19.4713,19.4344,19.4418,349800.0
2009-09-14 09:30:00,26.18,26.21,26.1,26.15,85400.0,19.309,19.3311,19.25,19.2869,85400.0
2009-09-14 09:35:00,26.16,26.16,26.05,26.06,170200.0,19.2943,19.2943,19.2131,19.2205,170200.0
2009-09-14 09:40:00,26.06,26.19,26.06,26.18,257300.0,19.2205,19.3164,19.2205,19.309,257300.0
2009-09-14 09:45:00,26.18,26.22,26.14,26.15,120600.0,19.309,19.3385,19.2795,19.2869,120600.0
2009-09-14 09:50:00,26.14,26.17,26.11,26.12,233000.0,19.2795,19.3016,19.2574,19.2648,233000.0
2009-09-14 09:55:00,26.13,26.22,26.12,26.21,45000.0,19.2721,19.3385,19.2648,19.3311,45000.0
2009-09-14 10:00:00,26.22,26.23,26.16,26.16,126100.0,19.3385,19.3459,19.2943,19.2943,126100.0
2009-09-14 10:05:00,26.16,26.24,26.16,26.24,278200.0,19.2943,19.3533,19.2943,19.3533,278200.0
2009-09-14 10:10:00,26.24,26.24,26.17,26.23,283000.0,19.3533,19.3533,19.3016,19.3459,283000.0
2009-09-14 10:15:00,26.24,26.32,26.23,26.28,359900.0,19.3533,19.4123,19.3459,19.3828,359900.0
2009-09-14 10:20:00,26.28,26.36,26.28,26.33,129000.0,19.3828,19.4418,19.3828,19.4196,129000.0
2009-09-14 10:25:00,26.33,26.35,26.33,26.34,48900.0,19.4196,19.4344,19.4196,19.427,48900.0
2009-09-14 10:30:00,26.33,26.37,26.32,26.36,28600.0,19.4196,19.4492,19.4123,19.4418,28600.0
2009-09-14 10:35:00,26.37,26.37,26.34,26.37,420100.0,19.4492,19.4492,19.427,19.4492,420100.0
2009-09-14 10:40:00,26.37,26.43,26.36,26.43,284100.0,19.4492,19.4934,19.4418,19.4934,284100.0
2009-09-14 10:45:00,26.43,26.49,26.43,26.45,284100.0,19.4934,19.5377,19.4934,19.5082,284100.0
2009-09-14 10:50:00,26.45,26.46,26.43,26.44,84300.0,19.5082,19.5155,19.4934,19.5008,84300.0
2009-09-14 10:55:00,26.44,26.45,26.41,26.41,271700.0,19.5008,19.5082,19.4787,19.4787,271700.0
2009-09-14 11:00:00,26.4,26.42,26.39,26.41,207800.0,19.4713,19.486,19.4639,19.4787,207800.0
2009-09-14 11:05:00,26.4,26.41,26.37,26.41,175000.0,19.4713,19.4787,19.4492,19.4787,175000.0
2009-09-14 11:10:00,26.41,26.41,26.4,26.41,37700.0,19.4787,19.4787,19.4713,19.4787,37700.0
2009-09-14 11:15:00,26.42,26.46,26.42,26.45,66700.0,19.486,19.5155,19.486,19.5082,66700.0
2009-09-14 11:20:00,26.44,26.48,26.44,26.44,51100.0,19.5008,19.5303,19.5008,19.5008,51100.0
2009-09-14 11:25:00,26.44,26.44,26.41,26.42,412600.0,19.5008,19.5008,19.4787,19.486,412600.0
2009-09-14 11:30:00,26.43,26.44,26.42,26.42,121600.0,19.4934,19.5008,19.486,19.486,121600.0
2009-09-14 11:35:00,26.42,26.43,26.41,26.41,62600.0,19.486,19.4934,19.4787,19.4787,62600.0
2009-09-14 11:40:00,26.41,26.42,26.38,26.38,17200.0,19.4787,19.486,19.4565,19.4565,17200.0
2009-09-14 11:45:00,26.39,26.41,26.36,26.36,59200.0,19.4639,19.4787,19.4418,19.4418,59200.0
2009-09-14 11:50:00,26.36,26.39,26.36,26.39,22800.0,19.4418,19.4639,19.4418,19.4639,22800.0
2009-09-14 11:55:00,26.39,26.39,26.36,26.38,48100.0,19.4639,19.4639,19.4418,19.4565,48100.0
2009-09-14 12:00:00,26.39,26.4,26.38,26.39,35700.0,19.4639,19.4713,19.4565,19.4639,35700.0
2009-09-14 12:05:00,26.39,26.4,26.38,26.38,65000.0,19.4639,19.4713,19.4565,19.4565,65000.0
2009-09-14 12:10:00,26.37,26.39,26.37,26.37,58700.0,19.4492,19.4639,19.4492,19.4492,58700.0
2009-09-14 12:15:00,26.38,26.39,26.37,26.38,4300.0,19.4565,19.4639,19.4492,19.4565,4300.0
2009-09-14 12:20:00,26.38,26.42,26.38,26.42,12900.0,19.4565,19.486,19.4565,19.486,12900.0
2009-09-14 12:25:00,26.41,26.43,26.41,26.41,45200.0,19.4787,19.4934,19.4787,19.4787,45200.0
2009-09-14 12:30:00,26.41,26.42,26.38,26.41,31300.0,19.4787,19.486,19.4565,19.4787,31300.0
2009-09-14 12:35:00,26.42,26.42,26.4,26.41,33900.0,19.486,19.486,19.4713,19.4787,33900.0
2009-09-14 12:40:00,26.41,26.41,26.4,26.41,5800.0,19.4787,19.4787,19.4713,19.4787,5800.0
2009-09-14 12:45:00,26.41,26.41,26.39,26.4,28300.0,19.4787,19.4787,19.4639,19.4713,28300.0
2009-09-14 12:50:00,26.4,26.41,26.39,26.41,54900.0,19.4713,19.4787,19.4639,19.4787,54900.0
2009-09-14 12:55:00,26.41,26.42,26.38,26.4,43600.0,19.4787,19.486,19.4565,19.4713,43600.0
2009-09-14 13:00:00,26.41,26.42,26.37,26.37,32200.0,19.4787,19.486,19.4492,19.4492,32200.0
2009-09-14 13:05:00,26.38,26.38,26.36,26.38,122800.0,19.4565,19.4565,19.4418,19.4565,122800.0
2009-09-14 13:10:00,26.38,26.39,26.37,26.38,32100.0,19.4565,19.4639,19.4492,19.4565,32100.0
2009-09-14 13:15:00,26.37,26.38,26.36,26.36,48300.0,19.4492,19.4565,19.4418,19.4418,48300.0
2009-09-14 13:20:00,26.37,26.39,26.37,26.38,22200.0,19.4492,19.4639,19.4492,19.4565,22200.0
2009-09-14 13:25:00,26.38,26.4,26.38,26.39,87100.0,19.4565,19.4713,19.4565,19.4639,87100.0
2009-09-14 13:30:00,26.4,26.43,26.4,26.43,23600.0,19.4713,19.4934,19.4713,19.4934,23600.0
2009-09-14 13:35:00,26.43,26.47,26.42,26.47,14100.0,19.4934,19.5229,19.486,19.5229,14100.0
2009-09-14 13:40:00,26.47,26.47,26.43,26.44,74700.0,19.5229,19.5229,19.4934,19.5008,74700.0
2009-09-14 13:45:00,26.44,26.46,26.43,26.45,46400.0,19.5008,19.5155,19.4934,19.5082,46400.0
2009-09-14 13:50:00,26.45,26.47,26.44,26.45,177400.0,19.5082,19.5229,19.5008,19.5082,177400.0
2009-09-14 13:55:00,26.45,26.47,26.44,26.46,113400.0,19.5082,19.5229,19.5008,19.5155,113400.0
2009-09-14 14:00:00,26.46,26.46,26.43,26.45,66400.0,19.5155,19.5155,19.4934,19.5082,66400.0
2009-09-14 14:05:00,26.45,26.46,26.44,26.44,69700.0,19.5082,19.5155,19.5008,19.5008,69700.0
2009-09-14 14:10:00,26.45,26.47,26.44,26.46,40700.0,19.5082,19.5229,19.5008,19.5155,40700.0
2009-09-14 14:15:00,26.46,26.47,26.45,26.45,132300.0,19.5155,19.5229,19.5082,19.5082,132300.0
2009-09-14 14:20:00,26.46,26.47,26.45,26.46,120800.0,19.5155,19.5229,19.5082,19.5155,120800.0
2009-09-14 14:25:00,26.46,26.55,26.45,26.55,269600.0,19.5155,19.5819,19.5082,19.5819,269600.0
2009-09-14 14:30:00,26.56,26.58,26.56,26.56,291100.0,19.5893,19.604,19.5893,19.5893,291100.0
2009-09-14 14:35:00,26.57,26.58,26.56,26.57,47800.0,19.5967,19.604,19.5893,19.5967,47800.0
2009-09-14 14:40:00,26.56,26.58,26.56,26.57,27400.0,19.5893,19.604,19.5893,19.5967,27400.0
2009-09-14 14:45:00,26.57,26.58,26.55,26.58,153800.0,19.5967,19.604,19.5819,19.604,153800.0
2009-09-14 14:50:00,26.58,26.58,26.55,26.56,183800.0,19.604,19.604,19.5819,19.5893,183800.0
2009-09-14 14:55:00,26.55,26.6,26.55,26.58,209700.0,19.5819,19.6188,19.5819,19.604,209700.0
2009-09-14 15:00:00,26.58,26.6,26.57,26.58,70700.0,19.604,19.6188,19.5967,19.604,70700.0
2009-09-14 15:05:00,26.57,26.6,26.56,26.59,181300.0,19.5967,19.6188,19.5893,19.6114,181300.0
2009-09-14 15:10:00,26.59,26.6,26.58,26.59,114900.0,19.6114,19.6188,19.604,19.6114,114900.0
2009-09-14 15:15:00,26.58,26.61,26.58,26.6,104700.0,19.604,19.6262,19.604,19.6188,104700.0
2009-09-14 15:20:00,26.6,26.61,26.59,26.6,124800.0,19.6188,19.6262,19.6114,19.6188,124800.0
2009-09-14 15:25:00,26.6,26.61,26.58,26.58,166600.0,19.6188,19.6262,19.604,19.604,166600.0
2009-09-14 15:30:00,26.59,26.61,26.58,26.6,156100.0,19.6114,19.6262,19.604,19.6188,156100.0
2009-09-14 15:35:00,26.6,26.61,26.59,26.61,178000.0,19.6188,19.6262,19.6114,19.6262,178000.0
2009-09-14 15:40:00,26.6,26.63,26.6,26.62,325400.0,19.6188,19.6409,19.6188,19.6335,325400.0
2009-09-14 15:45:00,26.61,26.62,26.6,26.61,196100.0,19.6262,19.6335,19.6188,19.6262,196100.0
2009-09-14 15:50:00,26.61,26.63,26.6,26.62,402900.0,19.6262,19.6409,19.6188,19.6335,402900.0
2009-09-14 15:55:00,26.63,26.65,26.61,26.61,495100.0,19.6409,19.6557,19.6262,19.6262,495100.0
2009-09-15 09:30:00,26.7,26.7,26.6,26.68,101000.0,19.6925,19.6925,19.6188,19.6778,101000.0
2009-09-15 09:35:00,26.68,26.78,26.68,26.77,322600.0,19.6778,19.7515,19.6778,19.7442,322600.0
2009-09-15 09:40:00,26.78,26.79,26.75,26.76,475300.0,19.7515,19.7589,19.7294,19.7368,475300.0
2009-09-15 09:45:00,26.77,26.79,26.71,26.72,393500.0,19.7442,19.7589,19.6999,19.7073,393500.0
2009-09-15 09:50:00,26.71,26.71,26.63,26.64,193900.0,19.6999,19.6999,19.6409,19.6483,193900.0
2009-09-15 09:55:00,26.65,26.68,26.6,26.68,129500.0,19.6557,19.6778,19.6188,19.6778,129500.0
2009-09-15 10:00:00,26.68,26.69,26.58,26.59,377800.0,19.6778,19.6852,19.604,19.6114,377800.0
2009-09-15 10:05:00,26.59,26.67,26.59,26.67,195300.0,19.6114,19.6704,19.6114,19.6704,195300.0
2009-09-15 10:10:00,26.68,26.68,26.58,26.59,115600.0,19.6778,19.6778,19.604,19.6114,115600.0
2009-09-15 10:15:00,26.58,26.61,26.54,26.61,231800.0,19.604,19.6262,19.5745,19.6262,231800.0
2009-09-15 10:20:00,26.6,26.62,26.58,26.6,206300.0,19.6188,19.6335,19.604,19.6188,206300.0
2009-09-15 10:25:00,26.59,26.66,26.59,26.66,311500.0,19.6114,19.663,19.6114,19.663,311500.0
2009-09-15 10:30:00,26.66,26.69,26.66,26.67,48200.0,19.663,19.6852,19.663,19.6704,48200.0
2009-09-15 10:35:00,26.67,26.7,26.67,26.68,75400.0,19.6704,19.6925,19.6704,19.6778,75400.0
2009-09-15 10:40:00,26.68,26.7,26.67,26.69,184200.0,19.6778,19.6925,19.6704,19.6852,184200.0
2009-09-15 10:45:00,26.69,26.71,26.68,26.71,73100.0,19.6852,19.6999,19.6778,19.6999,73100.0
2009-09-15 10:50:00,26.71,26.71,26.67,26.67,107800.0,19.6999,19.6999,19.6704,19.6704,107800.0
2009-09-15 10:55:00,26.67,26.72,26.67,26.72,68600.0,19.6704,19.7073,19.6704,19.7073,68600.0
2009-09-15 11:00:00,26.71,26.72,26.66,26.66,142200.0,19.6999,19.7073,19.663,19.663,142200.0
2009-09-15 11:05:00,26.65,26.68,26.64,26.67,57800.0,19.6557,19.6778,19.6483,19.6704,57800.0
2009-09-15 11:10:00,26.67,26.69,26.67,26.68,76300.0,19.6704,19.6852,19.6704,19.6778,76300.0
2009-09-15 11:15:00,26.66,26.66,26.63,26.65,109800.0,19.663,19.663,19.6409,19.6557,109800.0
2009-09-15 11:20:00,26.66,26.68,26.65,26.65,120600.0,19.663,19.6778,19.6557,19.6557,120600.0
2009-09-15 11:25:00,26.65,26.65,26.63,26.64,103800.0,19.6557,19.6557,19.6409,19.6483,103800.0
2009-09-15 11:30:00,26.64,26.65,26.64,26.64,24100.0,19.6483,19.6557,19.6483,19.6483,24100.0
2009-09-15 11:35:00,26.65,26.7,26.65,26.68,45600.0,19.6557,19.6925,19.6557,19.6778,45600.0
2009-09-15 11:40:00,26.69,26.7,26.68,26.7,73200.0,19.6852,19.6925,19.6778,19.6925,73200.0
2009-09-15 11:45:00,26.69,26.73,26.69,26.73,87300.0,19.6852,19.7147,19.6852,19.7147,87300.0
2009-09-15 11:50:00,26.73,26.75,26.71,26.72,81500.0,19.7147,19.7294,19.6999,19.7073,81500.0
2009-09-15 11:55:00,26.72,26.76,26.72,26.74,127900.0,19.7073,19.7368,19.7073,19.722,127900.0
2009-09-15 12:00:00,26.73,26.74,26.71,26.74,120600.0,19.7147,19.722,19.6999,19.722,120600.0
2009-09-15 12:05:00,26.73,26.75,26.72,26.74,77000.0,19.7147,19.7294,19.7073,19.722,77000.0
2009-09-15 12:10:00,26.74,26.75,26.74,26.74,53100.0,19.722,19.7294,19.722,19.722,53100.0
2009-09-15 12:15:00,26.74,26.77,26.74,26.76,85600.0,19.722,19.7442,19.722,19.7368,85600.0
2009-09-15 12:20:00,26.76,26.77,26.75,26.75,87200.0,19.7368,19.7442,19.7294,19.7294,87200.0
2009-09-15 12:25:00,26.76,26.76,26.74,26.74,8700.0,19.7368,19.7368,19.722,19.722,8700.0
2009-09-15 12:30:00,26.75,26.75,26.72,26.73,22700.0,19.7294,19.7294,19.7073,19.7147,22700.0
2009-09-15 12:35:00,26.73,26.74,26.72,26.72,15200.0,19.7147,19.722,19.7073,19.7073,15200.0
2009-09-15 12:40:00,26.73,26.75,26.73,26.75,21000.0,19.7147,19.7294,19.7147,19.7294,21000.0
2009-09-15 12:45:00,26.75,26.78,26.75,26.78,226800.0,19.7294,19.7515,19.7294,19.7515,226800.0
2009-09-15 12:50:00,26.78,26.8,26.78,26.8,155000.0,19.7515,19.7663,19.7515,19.7663,155000.0
2009-09-15 12:55:00,26.8,26.8,26.78,26.8,104400.0,19.7663,19.7663,19.7515,19.7663,104400.0
2009-09-15 13:00:00,26.8,26.82,26.79,26.8,105700.0,19.7663,19.781,19.7589,19.7663,105700.0
2009-09-15 13:05:00,26.8,26.83,26.8,26.83,58800.0,19.7663,19.7884,19.7663,19.7884,58800.0
2009-09-15 13:10:00,26.82,26.87,26.82,26.85,71900.0,19.781,19.8179,19.781,19.8032,71900.0
2009-09-15 13:15:00,26.85,26.87,26.85,26.86,62400.0,19.8032,19.8179,19.8032,19.8105,62400.0
2009-09-15 13:20:00,26.86,26.89,26.86,26.89,69300.0,19.8105,19.8327,19.8105,19.8327,69300.0
2009-09-15 13:25:00,26.89,26.89,26.86,26.87,74100.0,19.8327,19.8327,19.8105,19.8179,74100.0
2009-09-15 13:30:00,26.87,26.88,26.86,26.87,35300.0,19.8179,19.8253,19.8105,19.8179,35300.0
2009-09-15 13:35:00,26.87,26.87,26.85,26.87,192200.0,19.8179,19.8179,19.8032,19.8179,192200.0
2009-09-15 13:40:00,26.86,26.87,26.85,26.86,364900.0,19.8105,19.8179,19.8032,19.8105,364900.0
2009-09-15 13:45:00,26.86,26.87,26.85,26.87,195100.0,19.8105,19.8179,19.8032,19.8179,195100.0
2009-09-15 13:50:00,26.87,26.88,26.86,26.88,140300.0,19.8179,19.8253,19.8105,19.8253,140300.0
2009-09-15 13:55:00,26.87,26.91,26.87,26.89,31300.0,19.8179,19.8474,19.8179,19.8327,31300.0
2009-09-15 14:00:00,26.9,26.9,26.87,26.87,78500.0,19.8401,19.8401,19.8179,19.8179,78500.0
2009-09-15 14:05:00,26.87,26.88,26.86,26.87,108700.0,19.8179,19.8253,19.8105,19.8179,108700.0
2009-09-15 14:10:00,26.87,26.88,26.86,26.87,188300.0,19.8179,19.8253,19.8105,19.8179,188300.0
2009-09-15 14:15:00,26.88,26.9,26.86,26.9,101800.0,19.8253,19.8401,19.8105,19.8401,101800.0
2009-09-15 14:20:00,26.9,26.91,26.89,26.9,36400.0,19.8401,19.8474,19.8327,19.8401,36400.0
2009-09-15 14:25:00,26.9,26.92,26.9,26.92,64700.0,19.8401,19.8548,19.8401,19.8548,64700.0
2009-09-15 14:30:00,26.92,26.92,26.88,26.89,111000.0,19.8548,19.8548,19.8253,19.8327,111000.0
2009-09-15 14:35:00,26.89,26.89,26.84,26.86,370100.0,19.8327,19.8327,19.7958,19.8105,370100.0
2009-09-15 14:40:00,26.85,26.87,26.85,26.87,72800.0,19.8032,19.8179,19.8032,19.8179,72800.0
2009-09-15 14:45:00,26.86,26.87,26.84,26.87,124900.0,19.8105,19.8179,19.7958,19.8179,124900.0
2009-09-15 14:50:00,26.87,26.88,26.86,26.88,72600.0,19.8179,19.8253,19.8105,19.8253,72600.0
2009-09-15 14:55:00,26.89,26.91,26.89,26.91,75600.0,19.8327,19.8474,19.8327,19.8474,75600.0
2009-09-15 15:00:00,26.9,26.91,26.88,26.9,145300.0,19.8401,19.8474,19.8253,19.8401,145300.0
2009-09-15 15:05:00,26.89,26.92,26.88,26.92,93700.0,19.8327,19.8548,19.8253,19.8548,93700.0
2009-09-15 15:10:00,26.92,26.96,26.92,26.95,268800.0,19.8548,19.8843,19.8548,19.8769,268800.0
2009-09-15 15:15:00,26.96,26.97,26.93,26.97,249900.0,19.8843,19.8917,19.8622,19.8917,249900.0
2009-09-15 15:20:00,26.96,27.03,26.95,27.02,406700.0,19.8843,19.9359,19.8769,19.9286,406700.0
2009-09-15 15:25:00,27.01,27.01,26.99,26.99,139100.0,19.9212,19.9212,19.9064,19.9064,139100.0
2009-09-15 15:30:00,26.99,27.0,26.94,26.96,191600.0,19.9064,19.9138,19.8696,19.8843,191600.0
2009-09-15 15:35:00,26.96,26.98,26.94,26.94,192500.0,19.8843,19.8991,19.8696,19.8696,192500.0
2009-09-15 15:40:00,26.94,26.95,26.89,26.91,236800.0,19.8696,19.8769,19.8327,19.8474,236800.0
2009-09-15 15:45:00,26.91,26.93,26.9,26.92,473800.0,19.8474,19.8622,19.8401,19.8548,473800.0
2009-09-15 15:50:00,26.92,26.93,26.91,26.92,411300.0,19.8548,19.8622,19.8474,19.8548,411300.0
2009-09-15 15:55:00,26.92,26.94,26.91,26.91,890800.0,19.8548,19.8696,19.8474,19.8474,890800.0
2009-09-16 09:30:00,27.13,27.2,27.05,27.1,318100.0,20.0097,20.0613,19.9507,19.9876,318100.0
2009-09-16 09:35:00,27.1,27.1,26.98,27.02,370200.0,19.9876,19.9876,19.8991,19.9286,370200.0
2009-09-16 09:40:00,27.02,27.03,26.94,26.95,277400.0,19.9286,19.9359,19.8696,19.8769,277400.0
2009-09-16 09:45:00,26.95,26.95,26.87,26.9,200700.0,19.8769,19.8769,19.8179,19.8401,200700.0
2009-09-16 09:50:00,26.9,26.91,26.84,26.86,489300.0,19.8401,19.8474,19.7958,19.8105,489300.0
2009-09-16 09:55:00,26.86,26.96,26.85,26.95,177700.0,19.8105,19.8843,19.8032,19.8769,177700.0
2009-09-16 10:00:00,26.95,27.03,26.95,27.02,264500.0,19.8769,19.9359,19.8769,19.9286,264500.0
2009-09-16 10:05:00,27.02,27.06,27.01,27.04,70900.0,19.9286,19.9581,19.9212,19.9433,70900.0
2009-09-16 10:10:00,27.04,27.04,26.98,27.0,268800.0,19.9433,19.9433,19.8991,19.9138,268800.0
2009-09-16 10:15:00,27.0,27.07,27.0,27.03,182200.0,19.9138,19.9654,19.9138,19.9359,182200.0
2009-09-16 10:20:00,27.03,27.03,26.96,26.97,150700.0,19.9359,19.9359,19.8843,19.8917,150700.0
2009-09-16 10:25:00,26.97,27.0,26.96,27.0,95100.0,19.8917,19.9138,19.8843,19.9138,95100.0
2009-09-16 10:30:00,27.0,27.03,26.99,26.99,99200.0,19.9138,19.9359,19.9064,19.9064,99200.0
2009-09-16 10:35:00,26.99,27.01,26.98,26.99,209700.0,19.9064,19.9212,19.8991,19.9064,209700.0
2009-09-16 10:40:00,26.99,27.04,26.99,27.04,161000.0,19.9064,19.9433,19.9064,19.9433,161000.0
2009-09-16 10:45:00,27.04,27.06,27.03,27.03,75600.0,19.9433,19.9581,19.9359,19.9359,75600.0
2009-09-16 10:50:00,27.04,27.06,27.03,27.06,25200.0,19.9433,19.9581,19.9359,19.9581,25200.0
2009-09-16 10:55:00,27.06,27.07,27.04,27.06,393600.0,19.9581,19.9654,19.9433,19.9581,393600.0
2009-09-16 11:00:00,27.06,27.07,27.05,27.05,31200.0,19.9581,19.9654,19.9507,19.9507,31200.0
2009-09-16 11:05:00,27.05,27.06,27.01,27.01,41400.0,19.9507,19.9581,19.9212,19.9212,41400.0
2009-09-16 11:10:00,27.02,27.05,27.01,27.05,43900.0,19.9286,19.9507,19.9212,19.9507,43900.0
2009-09-16 11:15:00,27.05,27.05,27.03,27.04,59200.0,19.9507,19.9507,19.9359,19.9433,59200.0
2009-09-16 11:20:00,27.05,27.05,27.02,27.02,36400.0,19.9507,19.9507,19.9286,19.9286,36400.0
2009-09-16 11:25:00,27.03,27.04,27.01,27.02,84200.0,19.9359,19.9433,19.9212,19.9286,84200.0
2009-09-16 11:30:00,27.02,27.04,27.01,27.04,54100.0,19.9286,19.9433,19.9212,19.9433,54100.0
2009-09-16 11:35:00,27.04,27.04,27.02,27.03,75200.0,19.9433,19.9433,19.9286,19.9359,75200.0
2009-09-16 11:40:00,27.03,27.07,27.01,27.07,186300.0,19.9359,19.9654,19.9212,19.9654,186300.0
2009-09-16 11:45:00,27.08,27.09,27.05,27.06,112600.0,19.9728,19.9802,19.9507,19.9581,112600.0
2009-09-16 11:50:00,27.06,27.07,27.05,27.05,175600.0,19.9581,19.9654,19.9507,19.9507,175600.0
2009-09-16 11:55:00,27.05,27.08,27.05,27.08,79000.0,19.9507,19.9728,19.9507,19.9728,79000.0
2009-09-16 12:00:00,27.08,27.13,27.08,27.12,211200.0,19.9728,20.0097,19.9728,20.0023,211200.0
2009-09-16 12:05:00,27.12,27.16,27.12,27.14,118100.0,20.0023,20.0318,20.0023,20.0171,118100.0
2009-09-16 12:10:00,27.15,27.15,27.11,27.13,126600.0,20.0244,20.0244,19.9949,20.0097,126600.0
2009-09-16 12:15:00,27.13,27.14,27.11,27.13,123900.0,20.0097,20.0171,19.9949,20.0097,123900.0
2009-09-16 12:20:00,27.14,27.15,27.13,27.13,93800.0,20.0171,20.0244,20.0097,20.0097,93800.0
2009-09-16 12:25:00,27.13,27.14,27.11,27.11,44700.0,20.0097,20.0171,19.9949,19.9949,44700.0
2009-09-16 12:30:00,27.11,27.12,27.08,27.09,127400.0,19.9949,20.0023,19.9728,19.9802,127400.0
2009-09-16 12:35:00,27.1,27.12,27.1,27.12,59100.0,19.9876,20.0023,19.9876,20.0023,59100.0
2009-09-16 12:40:00,27.11,27.13,27.11,27.13,121200.0,19.9949,20.0097,19.9949,20.0097,121200.0
2009-09-16 12:45:00,27.13,27.15,27.13,27.14,49900.0,20.0097,20.0244,20.0097,20.0171,49900.0
2009-09-16 12:50:00,27.14,27.14,27.12,27.12,54500.0,20.0171,20.0171,20.0023,20.0023,54500.0
2009-09-16 12:55:00,27.11,27.12,27.08,27.1,302400.0,19.9949,20.0023,19.9728,19.9876,302400.0
2009-09-16 13:00:00,27.1,27.17,27.1,27.17,114700.0,19.9876,20.0392,19.9876,20.0392,114700.0
2009-09-16 13:05:00,27.17,27.17,27.14,27.16,76200.0,20.0392,20.0392,20.0171,20.0318,76200.0
2009-09-16 13:10:00,27.15,27.18,27.15,27.18,79200.0,20.0244,20.0466,20.0244,20.0466,79200.0
2009-09-16 13:15:00,27.18,27.24,27.18,27.24,490500.0,20.0466,20.0908,20.0466,20.0908,490500.0
2009-09-16 13:20:00,27.24,27.29,27.23,27.26,162900.0,20.0908,20.1277,20.0834,20.1056,162900.0
2009-09-16 13:25:00,27.26,27.28,27.25,27.27,193200.0,20.1056,20.1203,20.0982,20.1129,193200.0
2009-09-16 13:30:00,27.26,27.29,27.25,27.26,209500.0,20.1056,20.1277,20.0982,20.1056,209500.0
2009-09-16 13:35:00,27.25,27.25,27.22,27.24,205300.0,20.0982,20.0982,20.0761,20.0908,205300.0
2009-09-16 13:40:00,27.24,27.25,27.22,27.24,81000.0,20.0908,20.0982,20.0761,20.0908,81000.0
2009-09-16 13:45:00,27.24,27.24,27.22,27.22,117000.0,20.0908,20.0908,20.0761,20.0761,117000.0
2009-09-16 13:50:00,27.22,27.22,27.21,27.21,59700.0,20.0761,20.0761,20.0687,20.0687,59700.0
2009-09-16 13:55:00,27.21,27.22,27.19,27.21,447300.0,20.0687,20.0761,20.0539,20.0687,447300.0
2009-09-16 14:00:00,27.21,27.25,27.2,27.25,125500.0,20.0687,20.0982,20.0613,20.0982,125500.0
2009-09-16 14:05:00,27.24,27.25,27.22,27.23,152000.0,20.0908,20.0982,20.0761,20.0834,152000.0
2009-09-16 14:10:00,27.22,27.24,27.22,27.23,83400.0,20.0761,20.0908,20.0761,20.0834,83400.0
2009-09-16 14:15:00,27.23,27.25,27.22,27.23,49900.0,20.0834,20.0982,20.0761,20.0834,49900.0
2009-09-16 14:20:00,27.23,27.24,27.22,27.22,37100.0,20.0834,20.0908,20.0761,20.0761,37100.0
2009-09-16 14:25:00,27.22,27.23,27.2,27.21,205500.0,20.0761,20.0834,20.0613,20.0687,205500.0
2009-09-16 14:30:00,27.21,27.21,27.18,27.19,306400.0,20.0687,20.0687,20.0466,20.0539,306400.0
2009-09-16 14:35:00,27.19,27.2,27.16,27.19,40500.0,20.0539,20.0613,20.0318,20.0539,40500.0
2009-09-16 14:40:00,27.2,27.22,27.19,27.2,54400.0,20.0613,20.0761,20.0539,20.0613,54400.0
2009-09-16 14:45:00,27.2,27.22,27.17,27.21,70500.0,20.0613,20.0761,20.0392,20.0687,70500.0
2009-09-16 14:50:00,27.2,27.24,27.2,27.21,218200.0,20.0613,20.0908,20.0613,20.0687,218200.0
2009-09-16 14:55:00,27.2,27.21,27.17,27.17,55400.0,20.0613,20.0687,20.0392,20.0392,55400.0
2009-09-16 15:00:00,27.17,27.18,27.13,27.17,431000.0,20.0392,20.0466,20.0097,20.0392,431000.0
2009-09-16 15:05:00,27.17,27.17,27.14,27.15,50800.0,20.0392,20.0392,20.0171,20.0244,50800.0
2009-09-16 15:10:00,27.14,27.17,27.13,27.16,178700.0,20.0171,20.0392,20.0097,20.0318,178700.0
2009-09-16 15:15:00,27.17,27.19,27.16,27.19,76200.0,20.0392,20.0539,20.0318,20.0539,76200.0
2009-09-16 15:20:00,27.19,27.21,27.18,27.21,48000.0,20.0539,20.0687,20.0466,20.0687,48000.0
2009-09-16 15:25:00,27.21,27.21,27.18,27.19,119900.0,20.0687,20.0687,20.0466,20.0539,119900.0
2009-09-16 15:30:00,27.19,27.21,27.17,27.2,232700.0,20.0539,20.0687,20.0392,20.0613,232700.0
2009-09-16 15:35:00,27.2,27.2,27.18,27.19,174900.0,20.0613,20.0613,20.0466,20.0539,174900.0
2009-09-16 15:40:00,27.19,27.21,27.18,27.21,229100.0,20.0539,20.0687,20.0466,20.0687,229100.0
2009-09-16 15:45:00,27.21,27.24,27.2,27.22,473200.0,20.0687,20.0908,20.0613,20.0761,473200.0
2009-09-16 15:50:00,27.23,27.24,27.21,27.21,189900.0,20.0834,20.0908,20.0687,20.0687,189900.0
2009-09-16 15:55:00,27.22,27.24,27.2,27.24,294800.0,20.0761,20.0908,20.0613,20.0908,294800.0
2009-09-17 09:30:00,27.3,27.3,27.18,27.21,107400.0,20.1351,20.1351,20.0466,20.0687,107400.0
2009-09-17 09:35:00,27.21,27.3,27.2,27.28,46500.0,20.0687,20.1351,20.0613,20.1203,46500.0
2009-09-17 09:40:00,27.29,27.29,27.22,27.24,56100.0,20.1277,20.1277,20.0761,20.0908,56100.0
2009-09-17 09:45:00,27.25,27.36,27.25,27.33,144200.0,20.0982,20.1793,20.0982,20.1572,144200.0
2009-09-17 09:50:00,27.34,27.45,27.34,27.45,113000.0,20.1646,20.2457,20.1646,20.2457,113000.0
2009-09-17 09:55:00,27.44,27.49,27.41,27.48,111400.0,20.2383,20.2752,20.2162,20.2678,111400.0
2009-09-17 10:00:00,27.5,27.55,27.4,27.4,586600.0,20.2826,20.3195,20.2088,20.2088,586600.0
2009-09-17 10:05:00,27.4,27.5,27.38,27.47,93500.0,20.2088,20.2826,20.1941,20.2605,93500.0
2009-09-17 10:10:00,27.47,27.48,27.43,27.46,149600.0,20.2605,20.2678,20.231,20.2531,149600.0
2009-09-17 10:15:00,27.45,27.45,27.36,27.38,144300.0,20.2457,20.2457,20.1793,20.1941,144300.0
2009-09-17 10:20:00,27.37,27.39,27.28,27.3,130900.0,20.1867,20.2015,20.1203,20.1351,130900.0
2009-09-17 10:25:00,27.3,27.3,27.22,27.27,150900.0,20.1351,20.1351,20.0761,20.1129,150900.0
2009-09-17 10:30:00,27.27,27.32,27.27,27.31,306200.0,20.1129,20.1498,20.1129,20.1424,306200.0
2009-09-17 10:35:00,27.31,27.34,27.31,27.31,268700.0,20.1424,20.1646,20.1424,20.1424,268700.0
2009-09-17 10:40:00,27.32,27.34,27.31,27.33,217200.0,20.1498,20.1646,20.1424,20.1572,217200.0
2009-09-17 10:45:00,27.32,27.37,27.32,27.37,211600.0,20.1498,20.1867,20.1498,20.1867,211600.0
2009-09-17 10:50:00,27.37,27.39,27.35,27.37,230200.0,20.1867,20.2015,20.1719,20.1867,230200.0
2009-09-17 10:55:00,27.37,27.37,27.34,27.35,136900.0,20.1867,20.1867,20.1646,20.1719,136900.0
2009-09-17 11:00:00,27.36,27.38,27.34,27.34,332000.0,20.1793,20.1941,20.1646,20.1646,332000.0
2009-09-17 11:05:00,27.35,27.35,27.32,27.32,152800.0,20.1719,20.1719,20.1498,20.1498,152800.0
2009-09-17 11:10:00,27.33,27.34,27.3,27.33,534000.0,20.1572,20.1646,20.1351,20.1572,534000.0
2009-09-17 11:15:00,27.33,27.36,27.31,27.36,283000.0,20.1572,20.1793,20.1424,20.1793,283000.0
2009-09-17 11:20:00,27.36,27.39,27.36,27.37,154100.0,20.1793,20.2015,20.1793,20.1867,154100.0
2009-09-17 11:25:00,27.37,27.41,27.36,27.39,167100.0,20.1867,20.2162,20.1793,20.2015,167100.0
2009-09-17 11:30:00,27.39,27.39,27.33,27.33,93100.0,20.2015,20.2015,20.1572,20.1572,93100.0
2009-09-17 11:35:00,27.33,27.33,27.27,27.27,195800.0,20.1572,20.1572,20.1129,20.1129,195800.0
2009-09-17 11:40:00,27.27,27.3,27.26,27.29,202100.0,20.1129,20.1351,20.1056,20.1277,202100.0
2009-09-17 11:45:00,27.29,27.3,27.25,27.25,78500.0,20.1277,20.1351,20.0982,20.0982,78500.0
2009-09-17 11:50:00,27.24,27.24,27.21,27.22,134900.0,20.0908,20.0908,20.0687,20.0761,134900.0
2009-09-17 11:55:00,27.21,27.22,27.2,27.21,62700.0,20.0687,20.0761,20.0613,20.0687,62700.0
2009-09-17 12:00:00,27.21,27.22,27.17,27.17,116600.0,20.0687,20.0761,20.0392,20.0392,116600.0
2009-09-17 12:05:00,27.16,27.2,27.15,27.19,168300.0,20.0318,20.0613,20.0244,20.0539,168300.0
2009-09-17 12:10:00,27.18,27.19,27.12,27.14,124200.0,20.0466,20.0539,20.0023,20.0171,124200.0
2009-09-17 12:15:00,27.15,27.18,27.12,27.12,115900.0,20.0244,20.0466,20.0023,20.0023,115900.0
2009-09-17 12:20:00,27.12,27.16,27.11,27.15,396700.0,20.0023,20.0318,19.9949,20.0244,396700.0
2009-09-17 12:25:00,27.15,27.2,27.15,27.2,15300.0,20.0244,20.0613,20.0244,20.0613,15300.0
2009-09-17 12:30:00,27.2,27.23,27.19,27.2,76300.0,20.0613,20.0834,20.0539,20.0613,76300.0
2009-09-17 12:35:00,27.2,27.22,27.19,27.2,68600.0,20.0613,20.0761,20.0539,20.0613,68600.0
2009-09-17 12:40:00,27.21,27.21,27.17,27.17,114000.0,20.0687,20.0687,20.0392,20.0392,114000.0
2009-09-17 12:45:00,27.17,27.17,27.08,27.11,164500.0,20.0392,20.0392,19.9728,19.9949,164500.0
2009-09-17 12:50:00,27.11,27.15,27.11,27.13,53800.0,19.9949,20.0244,19.9949,20.0097,53800.0
2009-09-17 12:55:00,27.14,27.14,27.05,27.05,50300.0,20.0171,20.0171,19.9507,19.9507,50300.0
2009-09-17 13:00:00,27.05,27.11,27.05,27.08,41500.0,19.9507,19.9949,19.9507,19.9728,41500.0
2009-09-17 13:05:00,27.08,27.09,27.07,27.09,50500.0,19.9728,19.9802,19.9654,19.9802,50500.0
2009-09-17 13:10:00,27.1,27.13,27.08,27.08,53300.0,19.9876,20.0097,19.9728,19.9728,53300.0
2009-09-17 13:15:00,27.08,27.09,27.06,27.09,69800.0,19.9728,19.9802,19.9581,19.9802,69800.0
2009-09-17 13:20:00,27.09,27.1,27.05,27.08,109100.0,19.9802,19.9876,19.9507,19.9728,109100.0
2009-09-17 13:25:00,27.08,27.09,27.02,27.07,94400.0,19.9728,19.9802,19.9286,19.9654,94400.0
2009-09-17 13:30:00,27.06,27.1,27.05,27.09,75600.0,19.9581,19.9876,19.9507,19.9802,75600.0
2009-09-17 13:35:00,27.1,27.1,27.08,27.1,62100.0,19.9876,19.9876,19.9728,19.9876,62100.0
2009-09-17 13:40:00,27.11,27.14,27.08,27.12,506900.0,19.9949,20.0171,19.9728,20.0023,506900.0
2009-09-17 13:45:00,27.12,27.16,27.11,27.16,74800.0,20.0023,20.0318,19.9949,20.0318,74800.0
2009-09-17 13:50:00,27.16,27.19,27.16,27.18,46100.0,20.0318,20.0539,20.0318,20.0466,46100.0
2009-09-17 13:55:00,27.18,27.21,27.17,27.2,38900.0,20.0466,20.0687,20.0392,20.0613,38900.0
2009-09-17 14:00:00,27.2,27.2,27.17,27.19,148200.0,20.0613,20.0613,20.0392,20.0539,148200.0
2009-09-17 14:05:00,27.2,27.21,27.17,27.19,50700.0,20.0613,20.0687,20.0392,20.0539,50700.0
2009-09-17 14:10:00,27.19,27.2,27.16,27.19,86300.0,20.0539,20.0613,20.0318,20.0539,86300.0
2009-09-17 14:15:00,27.2,27.21,27.18,27.18,55800.0,20.0613,20.0687,20.0466,20.0466,55800.0
2009-09-17 14:20:00,27.18,27.2,27.18,27.18,36900.0,20.0466,20.0613,20.0466,20.0466,36900.0
2009-09-17 14:25:00,27.18,27.21,27.18,27.2,144000.0,20.0466,20.0687,20.0466,20.0613,144000.0
2009-09-17 14:30:00,27.21,27.25,27.21,27.24,45000.0,20.0687,20.0982,20.0687,20.0908,45000.0
2009-09-17 14:35:00,27.24,27.26,27.24,27.24,46600.0,20.0908,20.1056,20.0908,20.0908,46600.0
2009-09-17 14:40:00,27.25,27.31,27.23,27.3,45900.0,20.0982,20.1424,20.0834,20.1351,45900.0
2009-09-17 14:45:00,27.31,27.33,27.29,27.33,107700.0,20.1424,20.1572,20.1277,20.1572,107700.0
2009-09-17 14:50:00,27.33,27.35,27.31,27.34,62100.0,20.1572,20.1719,20.1424,20.1646,62100.0
2009-09-17 14:55:00,27.34,27.34,27.31,27.31,75400.0,20.1646,20.1646,20.1424,20.1424,75400.0
2009-09-17 15:00:00,27.32,27.32,27.28,27.3,76700.0,20.1498,20.1498,20.1203,20.1351,76700.0
2009-09-17 15:05:00,27.3,27.3,27.28,27.3,87400.0,20.1351,20.1351,20.1203,20.1351,87400.0
2009-09-17 15:10:00,27.3,27.31,27.29,27.29,124300.0,20.1351,20.1424,20.1277,20.1277,124300.0
2009-09-17 15:15:00,27.3,27.32,27.3,27.31,167000.0,20.1351,20.1498,20.1351,20.1424,167000.0
2009-09-17 15:20:00,27.32,27.37,27.3,27.36,216800.0,20.1498,20.1867,20.1351,20.1793,216800.0
2009-09-17 15:25:00,27.36,27.38,27.34,27.34,119100.0,20.1793,20.1941,20.1646,20.1646,119100.0
2009-09-17 15:30:00,27.35,27.35,27.31,27.31,49400.0,20.1719,20.1719,20.1424,20.1424,49400.0
2009-09-17 15:35:00,27.3,27.33,27.3,27.3,85200.0,20.1351,20.1572,20.1351,20.1351,85200.0
2009-09-17 15:40:00,27.3,27.32,27.25,27.28,182100.0,20.1351,20.1498,20.0982,20.1203,182100.0
2009-09-17 15:45:00,27.28,27.29,27.24,27.25,228700.0,20.1203,20.1277,20.0908,20.0982,228700.0
2009-09-17 15:50:00,27.24,27.25,27.21,27.21,231800.0,20.0908,20.0982,20.0687,20.0687,231800.0
2009-09-17 15:55:00,27.21,27.29,27.21,27.28,995400.0,20.0687,20.1277,20.0687,20.1203,995400.0
2009-09-18 09:30:00,27.35,27.35,27.14,27.18,552300.0,20.2794,20.2794,20.1237,20.1534,552300.0
2009-09-18 09:35:00,27.19,27.25,27.14,27.14,297900.0,20.1608,20.2053,20.1237,20.1237,297900.0
2009-09-18 09:40:00,27.15,27.16,27.09,27.16,591300.0,20.1311,20.1385,20.0866,20.1385,591300.0
2009-09-18 09:45:00,27.17,27.18,27.11,27.11,448100.0,20.1459,20.1534,20.1015,20.1015,448100.0
2009-09-18 09:50:00,27.11,27.12,27.04,27.07,128800.0,20.1015,20.1089,20.0496,20.0718,128800.0
2009-09-18 09:55:00,27.07,27.08,27.04,27.06,152500.0,20.0718,20.0792,20.0496,20.0644,152500.0
2009-09-18 10:00:00,27.07,27.07,27.03,27.05,209200.0,20.0718,20.0718,20.0421,20.057,209200.0
2009-09-18 10:05:00,27.05,27.05,26.96,27.01,363900.0,20.057,20.057,19.9902,20.0273,363900.0
2009-09-18 10:10:00,27.0,27.05,27.0,27.03,360800.0,20.0199,20.057,20.0199,20.0421,360800.0
2009-09-18 10:15:00,27.03,27.04,27.0,27.0,156400.0,20.0421,20.0496,20.0199,20.0199,156400.0
2009-09-18 10:20:00,27.0,27.03,26.99,27.02,106300.0,20.0199,20.0421,20.0125,20.0347,106300.0
2009-09-18 10:25:00,27.01,27.02,26.98,26.99,253400.0,20.0273,20.0347,20.0051,20.0125,253400.0
2009-09-18 10:30:00,26.98,27.07,26.97,27.07,157500.0,20.0051,20.0718,19.9976,20.0718,157500.0
2009-09-18 10:35:00,27.08,27.09,27.05,27.05,98000.0,20.0792,20.0866,20.057,20.057,98000.0
2009-09-18 10:40:00,27.05,27.07,27.05,27.07,48700.0,20.057,20.0718,20.057,20.0718,48700.0
2009-09-18 10:45:00,27.07,27.07,27.01,27.03,191500.0,20.0718,20.0718,20.0273,20.0421,191500.0
2009-09-18 10:50:00,27.03,27.08,27.02,27.08,15400.0,20.0421,20.0792,20.0347,20.0792,15400.0
2009-09-18 10:55:00,27.08,27.1,27.06,27.07,494800.0,20.0792,20.094,20.0644,20.0718,494800.0
2009-09-18 11:00:00,27.08,27.09,27.07,27.07,66700.0,20.0792,20.0866,20.0718,20.0718,66700.0
2009-09-18 11:05:00,27.07,27.09,27.06,27.08,42800.0,20.0718,20.0866,20.0644,20.0792,42800.0
2009-09-18 11:10:00,27.08,27.11,27.08,27.08,75500.0,20.0792,20.1015,20.0792,20.0792,75500.0
2009-09-18 11:15:00,27.08,27.09,27.05,27.08,78700.0,20.0792,20.0866,20.057,20.0792,78700.0
2009-09-18 11:20:00,27.08,27.11,27.08,27.1,38900.0,20.0792,20.1015,20.0792,20.094,38900.0
2009-09-18 11:25:00,27.1,27.12,27.07,27.07,99900.0,20.094,20.1089,20.0718,20.0718,99900.0
2009-09-18 11:30:00,27.07,27.08,27.05,27.06,114900.0,20.0718,20.0792,20.057,20.0644,114900.0
2009-09-18 11:35:00,27.06,27.08,27.05,27.08,44300.0,20.0644,20.0792,20.057,20.0792,44300.0
2009-09-18 11:40:00,27.08,27.12,27.08,27.1,159400.0,20.0792,20.1089,20.0792,20.094,159400.0
2009-09-18 11:45:00,27.1,27.12,27.09,27.09,41000.0,20.094,20.1089,20.0866,20.0866,41000.0
2009-09-18 11:50:00,27.11,27.11,27.08,27.1,32500.0,20.1015,20.1015,20.0792,20.094,32500.0
2009-09-18 11:55:00,27.1,27.12,27.08,27.08,170200.0,20.094,20.1089,20.0792,20.0792,170200.0
2009-09-18 12:00:00,27.08,27.08,27.04,27.08,71800.0,20.0792,20.0792,20.0496,20.0792,71800.0
2009-09-18 12:05:00,27.08,27.08,27.06,27.08,107500.0,20.0792,20.0792,20.0644,20.0792,107500.0
2009-09-18 12:10:00,27.08,27.11,27.08,27.09,169300.0,20.0792,20.1015,20.0792,20.0866,169300.0
2009-09-18 12:15:00,27.09,27.11,27.08,27.1,77800.0,20.0866,20.1015,20.0792,20.094,77800.0
2009-09-18 12:20:00,27.09,27.1,27.08,27.09,45400.0,20.0866,20.094,20.0792,20.0866,45400.0
2009-09-18 12:25:00,27.09,27.1,27.07,27.08,43500.0,20.0866,20.094,20.0718,20.0792,43500.0
2009-09-18 12:30:00,27.08,27.13,27.08,27.12,137300.0,20.0792,20.1163,20.0792,20.1089,137300.0
2009-09-18 12:35:00,27.12,27.15,27.11,27.15,78100.0,20.1089,20.1311,20.1015,20.1311,78100.0
2009-09-18 12:40:00,27.15,27.17,27.15,27.15,33800.0,20.1311,20.1459,20.1311,20.1311,33800.0
2009-09-18 12:45:00,27.15,27.17,27.14,27.15,23600.0,20.1311,20.1459,20.1237,20.1311,23600.0
2009-09-18 12:50:00,27.15,27.16,27.13,27.16,28400.0,20.1311,20.1385,20.1163,20.1385,28400.0
2009-09-18 12:55:00,27.15,27.19,27.15,27.18,23700.0,20.1311,20.1608,20.1311,20.1534,23700.0
2009-09-18 13:00:00,27.19,27.19,27.17,27.19,78400.0,20.1608,20.1608,20.1459,20.1608,78400.0
2009-09-18 13:05:00,27.2,27.2,27.19,27.2,2800.0,20.1682,20.1682,20.1608,20.1682,2800.0
2009-09-18 13:10:00,27.2,27.21,27.2,27.2,10900.0,20.1682,20.1756,20.1682,20.1682,10900.0
2009-09-18 13:15:00,27.19,27.19,27.15,27.16,25600.0,20.1608,20.1608,20.1311,20.1385,25600.0
2009-09-18 13:20:00,27.15,27.17,27.15,27.17,13200.0,20.1311,20.1459,20.1311,20.1459,13200.0
2009-09-18 13:25:00,27.17,27.19,27.17,27.19,35400.0,20.1459,20.1608,20.1459,20.1608,35400.0
2009-09-18 13:30:00,27.19,27.2,27.18,27.18,78600.0,20.1608,20.1682,20.1534,20.1534,78600.0
2009-09-18 13:35:00,27.19,27.19,27.17,27.17,6700.0,20.1608,20.1608,20.1459,20.1459,6700.0
2009-09-18 13:40:00,27.17,27.19,27.17,27.19,9600.0,20.1459,20.1608,20.1459,20.1608,9600.0
2009-09-18 13:45:00,27.19,27.24,27.19,27.24,64400.0,20.1608,20.1978,20.1608,20.1978,64400.0
2009-09-18 13:50:00,27.24,27.24,27.22,27.22,13500.0,20.1978,20.1978,20.183,20.183,13500.0
2009-09-18 13:55:00,27.23,27.23,27.21,27.22,17400.0,20.1904,20.1904,20.1756,20.183,17400.0
2009-09-18 14:00:00,27.22,27.22,27.21,27.22,42600.0,20.183,20.183,20.1756,20.183,42600.0
2009-09-18 14:05:00,27.23,27.23,27.21,27.21,24400.0,20.1904,20.1904,20.1756,20.1756,24400.0
2009-09-18 14:10:00,27.21,27.23,27.21,27.22,28900.0,20.1756,20.1904,20.1756,20.183,28900.0
2009-09-18 14:15:00,27.22,27.24,27.2,27.2,34700.0,20.183,20.1978,20.1682,20.1682,34700.0
2009-09-18 14:20:00,27.21,27.21,27.19,27.2,69300.0,20.1756,20.1756,20.1608,20.1682,69300.0
2009-09-18 14:25:00,27.19,27.21,27.18,27.18,29600.0,20.1608,20.1756,20.1534,20.1534,29600.0
2009-09-18 14:30:00,27.18,27.18,27.14,27.14,28900.0,20.1534,20.1534,20.1237,20.1237,28900.0
2009-09-18 14:35:00,27.14,27.15,27.13,27.15,31700.0,20.1237,20.1311,20.1163,20.1311,31700.0
2009-09-18 14:40:00,27.13,27.15,27.13,27.15,59300.0,20.1163,20.1311,20.1163,20.1311,59300.0
2009-09-18 14:45:00,27.15,27.16,27.14,27.15,26800.0,20.1311,20.1385,20.1237,20.1311,26800.0
2009-09-18 14:50:00,27.16,27.18,27.15,27.15,37600.0,20.1385,20.1534,20.1311,20.1311,37600.0
2009-09-18 14:55:00,27.15,27.16,27.14,27.14,41300.0,20.1311,20.1385,20.1237,20.1237,41300.0
2009-09-18 15:00:00,27.14,27.18,27.14,27.18,81600.0,20.1237,20.1534,20.1237,20.1534,81600.0
2009-09-18 15:05:00,27.18,27.19,27.16,27.16,38300.0,20.1534,20.1608,20.1385,20.1385,38300.0
2009-09-18 15:10:00,27.16,27.2,27.16,27.18,54200.0,20.1385,20.1682,20.1385,20.1534,54200.0
2009-09-18 15:15:00,27.18,27.19,27.17,27.17,36400.0,20.1534,20.1608,20.1459,20.1459,36400.0
2009-09-18 15:20:00,27.17,27.18,27.16,27.18,76100.0,20.1459,20.1534,20.1385,20.1534,76100.0
2009-09-18 15:25:00,27.18,27.2,27.17,27.17,46600.0,20.1534,20.1682,20.1459,20.1459,46600.0
2009-09-18 15:30:00,27.18,27.19,27.17,27.19,58800.0,20.1534,20.1608,20.1459,20.1608,58800.0
2009-09-18 15:35:00,27.18,27.2,27.18,27.18,142800.0,20.1534,20.1682,20.1534,20.1534,142800.0
2009-09-18 15:40:00,27.17,27.19,27.15,27.15,158400.0,20.1459,20.1608,20.1311,20.1311,158400.0
2009-09-18 15:45:00,27.15,27.16,27.13,27.15,255500.0,20.1311,20.1385,20.1163,20.1311,255500.0
2009-09-18 15:50:00,27.14,27.17,27.11,27.11,306800.0,20.1237,20.1459,20.1015,20.1015,306800.0
2009-09-18 15:55:00,27.11,27.13,27.08,27.08,1013200.0,20.1015,20.1163,20.0792,20.0792,1013200.0
2009-09-21 09:30:00,26.9,26.91,26.79,26.8,398000.0,19.9457,19.9532,19.8642,19.8716,398000.0
2009-09-21 09:35:00,26.8,26.82,26.76,26.81,143400.0,19.8716,19.8864,19.8419,19.879,143400.0
2009-09-21 09:40:00,26.81,26.92,26.81,26.92,224700.0,19.879,19.9606,19.879,19.9606,224700.0
2009-09-21 09:45:00,26.92,26.93,26.86,26.87,170400.0,19.9606,19.968,19.9161,19.9235,170400.0
2009-09-21 09:50:00,26.87,26.87,26.8,26.81,213400.0,19.9235,19.9235,19.8716,19.879,213400.0
2009-09-21 09:55:00,26.81,26.82,26.72,26.76,269400.0,19.879,19.8864,19.8123,19.8419,269400.0
2009-09-21 10:00:00,26.74,26.8,26.7,26.78,250900.0,19.8271,19.8716,19.7974,19.8568,250900.0
2009-09-21 10:05:00,26.79,26.81,26.77,26.79,119500.0,19.8642,19.879,19.8494,19.8642,119500.0
2009-09-21 10:10:00,26.78,26.81,26.76,26.81,93600.0,19.8568,19.879,19.8419,19.879,93600.0
2009-09-21 10:15:00,26.81,26.84,26.79,26.83,479700.0,19.879,19.9013,19.8642,19.8938,479700.0
2009-09-21 10:20:00,26.83,26.89,26.83,26.89,113300.0,19.8938,19.9383,19.8938,19.9383,113300.0
2009-09-21 10:25:00,26.9,26.92,26.88,26.9,28600.0,19.9457,19.9606,19.9309,19.9457,28600.0
2009-09-21 10:30:00,26.89,26.9,26.83,26.83,46000.0,19.9383,19.9457,19.8938,19.8938,46000.0
2009-09-21 10:35:00,26.84,26.84,26.8,26.82,83500.0,19.9013,19.9013,19.8716,19.8864,83500.0
2009-09-21 10:40:00,26.81,26.84,26.8,26.82,63700.0,19.879,19.9013,19.8716,19.8864,63700.0
2009-09-21 10:45:00,26.82,26.87,26.82,26.86,110900.0,19.8864,19.9235,19.8864,19.9161,110900.0
2009-09-21 10:50:00,26.86,26.9,26.85,26.86,178000.0,19.9161,19.9457,19.9087,19.9161,178000.0
2009-09-21 10:55:00,26.85,26.86,26.83,26.86,96300.0,19.9087,19.9161,19.8938,19.9161,96300.0
2009-09-21 11:00:00,26.86,26.87,26.84,26.86,50800.0,19.9161,19.9235,19.9013,19.9161,50800.0
2009-09-21 11:05:00,26.85,26.96,26.83,26.96,158500.0,19.9087,19.9902,19.8938,19.9902,158500.0
2009-09-21 11:10:00,26.96,26.99,26.95,26.96,275600.0,19.9902,20.0125,19.9828,19.9902,275600.0
2009-09-21 11:15:00,26.96,27.04,26.95,27.03,208100.0,19.9902,20.0496,19.9828,20.0421,208100.0
2009-09-21 11:20:00,27.03,27.06,27.02,27.02,61700.0,20.0421,20.0644,20.0347,20.0347,61700.0
2009-09-21 11:25:00,27.02,27.06,27.02,27.03,17400.0,20.0347,20.0644,20.0347,20.0421,17400.0
2009-09-21 11:30:00,27.03,27.07,27.03,27.06,21100.0,20.0421,20.0718,20.0421,20.0644,21100.0
2009-09-21 11:35:00,27.06,27.11,27.06,27.11,61400.0,20.0644,20.1015,20.0644,20.1015,61400.0
2009-09-21 11:40:00,27.1,27.11,27.07,27.08,171100.0,20.094,20.1015,20.0718,20.0792,171100.0
2009-09-21 11:45:00,27.07,27.08,27.03,27.03,47000.0,20.0718,20.0792,20.0421,20.0421,47000.0
2009-09-21 11:50:00,27.03,27.04,27.01,27.03,27300.0,20.0421,20.0496,20.0273,20.0421,27300.0
2009-09-21 11:55:00,27.03,27.05,27.02,27.04,158200.0,20.0421,20.057,20.0347,20.0496,158200.0
2009-09-21 12:00:00,27.03,27.05,27.03,27.03,43800.0,20.0421,20.057,20.0421,20.0421,43800.0
2009-09-21 12:05:00,27.03,27.03,27.01,27.02,20200.0,20.0421,20.0421,20.0273,20.0347,20200.0
2009-09-21 12:10:00,27.02,27.02,27.01,27.01,11800.0,20.0347,20.0347,20.0273,20.0273,11800.0
2009-09-21 12:15:00,27.02,27.02,26.97,26.97,23000.0,20.0347,20.0347,19.9976,19.9976,23000.0
2009-09-21 12:20:00,26.98,26.99,26.97,26.98,17800.0,20.0051,20.0125,19.9976,20.0051,17800.0
2009-09-21 12:25:00,26.98,27.01,26.97,26.99,23700.0,20.0051,20.0273,19.9976,20.0125,23700.0
2009-09-21 12:30:00,26.98,27.0,26.97,27.0,143100.0,20.0051,20.0199,19.9976,20.0199,143100.0
2009-09-21 12:35:00,27.0,27.01,27.0,27.01,14800.0,20.0199,20.0273,20.0199,20.0273,14800.0
2009-09-21 12:40:00,27.01,27.04,26.99,26.99,115600.0,20.0273,20.0496,20.0125,20.0125,115600.0
2009-09-21 12:45:00,26.99,27.01,26.96,26.96,171700.0,20.0125,20.0273,19.9902,19.9902,171700.0
2009-09-21 12:50:00,26.95,26.96,26.95,26.96,42100.0,19.9828,19.9902,19.9828,19.9902,42100.0
2009-09-21 12:55:00,26.97,26.97,26.93,26.94,19900.0,19.9976,19.9976,19.968,19.9754,19900.0
2009-09-21 13:00:00,26.94,26.95,26.94,26.94,7200.0,19.9754,19.9828,19.9754,19.9754,7200.0
2009-09-21 13:05:00,26.94,26.94,26.89,26.89,58000.0,19.9754,19.9754,19.9383,19.9383,58000.0
2009-09-21 13:10:00,26.9,26.91,26.89,26.9,16500.0,19.9457,19.9532,19.9383,19.9457,16500.0
2009-09-21 13:15:00,26.9,26.91,26.9,26.91,20300.0,19.9457,19.9532,19.9457,19.9532,20300.0
2009-09-21 13:20:00,26.91,26.93,26.91,26.93,28800.0,19.9532,19.968,19.9532,19.968,28800.0
2009-09-21 13:25:00,26.93,26.94,26.92,26.93,15300.0,19.968,19.9754,19.9606,19.968,15300.0
2009-09-21 13:30:00,26.94,26.94,26.92,26.93,10200.0,19.9754,19.9754,19.9606,19.968,10200.0
2009-09-21 13:35:00,26.93,26.95,26.93,26.93,33400.0,19.968,19.9828,19.968,19.968,33400.0
2009-09-21 13:40:00,26.94,26.94,26.92,26.93,34400.0,19.9754,19.9754,19.9606,19.968,34400.0
2009-09-21 13:45:00,26.93,26.94,26.92,26.92,54900.0,19.968,19.9754,19.9606,19.9606,54900.0
2009-09-21 13:50:00,26.92,26.93,26.89,26.9,577800.0,19.9606,19.968,19.9383,19.9457,577800.0
2009-09-21 13:55:00,26.9,26.92,26.9,26.91,131200.0,19.9457,19.9606,19.9457,19.9532,131200.0
2009-09-21 14:00:00,26.91,26.94,26.91,26.93,48500.0,19.9532,19.9754,19.9532,19.968,48500.0
2009-09-21 14:05:00,26.93,26.94,26.91,26.91,29600.0,19.968,19.9754,19.9532,19.9532,29600.0
2009-09-21 14:10:00,26.9,26.9,26.87,26.89,81600.0,19.9457,19.9457,19.9235,19.9383,81600.0
2009-09-21 14:15:00,26.88,26.9,26.88,26.89,71700.0,19.9309,19.9457,19.9309,19.9383,71700.0
2009-09-21 14:20:00,26.9,26.91,26.89,26.9,166200.0,19.9457,19.9532,19.9383,19.9457,166200.0
2009-09-21 14:25:00,26.91,26.92,26.9,26.92,83200.0,19.9532,19.9606,19.9457,19.9606,83200.0
2009-09-21 14:30:00,26.92,26.95,26.92,26.95,50100.0,19.9606,19.9828,19.9606,19.9828,50100.0
2009-09-21 14:35:00,26.95,26.95,26.91,26.92,62100.0,19.9828,19.9828,19.9532,19.9606,62100.0
2009-09-21 14:40:00,26.92,26.93,26.9,26.91,103400.0,19.9606,19.968,19.9457,19.9532,103400.0
2009-09-21 14:45:00,26.92,26.95,26.91,26.95,178000.0,19.9606,19.9828,19.9532,19.9828,178000.0
2009-09-21 14:50:00,26.95,26.95,26.93,26.95,22100.0,19.9828,19.9828,19.968,19.9828,22100.0
2009-09-21 14:55:00,26.95,26.95,26.91,26.92,44800.0,19.9828,19.9828,19.9532,19.9606,44800.0
2009-09-21 15:00:00,26.92,26.93,26.91,26.93,33100.0,19.9606,19.968,19.9532,19.968,33100.0
2009-09-21 15:05:00,26.93,26.95,26.93,26.94,19900.0,19.968,19.9828,19.968,19.9754,19900.0
2009-09-21 15:10:00,26.93,26.94,26.92,26.93,20300.0,19.968,19.9754,19.9606,19.968,20300.0
2009-09-21 15:15:00,26.93,27.01,26.9,27.0,105700.0,19.968,20.0273,19.9457,20.0199,105700.0
2009-09-21 15:20:00,27.0,27.0,26.97,26.97,43800.0,20.0199,20.0199,19.9976,19.9976,43800.0
2009-09-21 15:25:00,26.98,26.98,26.96,26.96,28900.0,20.0051,20.0051,19.9902,19.9902,28900.0
2009-09-21 15:30:00,26.96,26.96,26.88,26.89,90500.0,19.9902,19.9902,19.9309,19.9383,90500.0
2009-09-21 15:35:00,26.88,26.92,26.87,26.89,107800.0,19.9309,19.9606,19.9235,19.9383,107800.0
2009-09-21 15:40:00,26.89,26.92,26.89,26.91,65600.0,19.9383,19.9606,19.9383,19.9532,65600.0
2009-09-21 15:45:00,26.9,26.91,26.87,26.87,128900.0,19.9457,19.9532,19.9235,19.9235,128900.0
2009-09-21 15:50:00,26.87,26.9,26.85,26.9,145500.0,19.9235,19.9457,19.9087,19.9457,145500.0
2009-09-21 15:55:00,26.9,26.95,26.9,26.94,464100.0,19.9457,19.9828,19.9457,19.9754,464100.0
2009-09-22 09:30:00,27.16,27.16,27.08,27.12,615100.0,20.1385,20.1385,20.0792,20.1089,615100.0
2009-09-22 09:35:00,27.12,27.14,27.1,27.13,359900.0,20.1089,20.1237,20.094,20.1163,359900.0
2009-09-22 09:40:00,27.13,27.19,27.12,27.13,672100.0,20.1163,20.1608,20.1089,20.1163,672100.0
2009-09-22 09:45:00,27.12,27.12,27.07,27.09,118200.0,20.1089,20.1089,20.0718,20.0866,118200.0
2009-09-22 09:50:00,27.1,27.16,27.09,27.16,179900.0,20.094,20.1385,20.0866,20.1385,179900.0
2009-09-22 09:55:00,27.16,27.17,27.11,27.12,267000.0,20.1385,20.1459,20.1015,20.1089,267000.0
2009-09-22 10:00:00,27.11,27.11,27.03,27.07,127400.0,20.1015,20.1015,20.0421,20.0718,127400.0
2009-09-22 10:05:00,27.07,27.13,27.07,27.13,99400.0,20.0718,20.1163,20.0718,20.1163,99400.0
2009-09-22 10:10:00,27.14,27.17,27.14,27.17,85400.0,20.1237,20.1459,20.1237,20.1459,85400.0
2009-09-22 10:15:00,27.17,27.19,27.13,27.15,323900.0,20.1459,20.1608,20.1163,20.1311,323900.0
2009-09-22 10:20:00,27.15,27.15,27.12,27.13,348200.0,20.1311,20.1311,20.1089,20.1163,348200.0
2009-09-22 10:25:00,27.13,27.15,27.09,27.1,182700.0,20.1163,20.1311,20.0866,20.094,182700.0
2009-09-22 10:30:00,27.1,27.11,27.03,27.05,97500.0,20.094,20.1015,20.0421,20.057,97500.0
2009-09-22 10:35:00,27.06,27.06,27.02,27.06,116400.0,20.0644,20.0644,20.0347,20.0644,116400.0
2009-09-22 10:40:00,27.06,27.09,27.06,27.09,23100.0,20.0644,20.0866,20.0644,20.0866,23100.0
2009-09-22 10:45:00,27.09,27.09,27.06,27.07,21700.0,20.0866,20.0866,20.0644,20.0718,21700.0
2009-09-22 10:50:00,27.06,27.06,27.03,27.05,31200.0,20.0644,20.0644,20.0421,20.057,31200.0
2009-09-22 10:55:00,27.06,27.09,27.05,27.07,64700.0,20.0644,20.0866,20.057,20.0718,64700.0
2009-09-22 11:00:00,27.07,27.09,27.07,27.08,21000.0,20.0718,20.0866,20.0718,20.0792,21000.0
2009-09-22 11:05:00,27.08,27.11,27.08,27.11,108100.0,20.0792,20.1015,20.0792,20.1015,108100.0
2009-09-22 11:10:00,27.12,27.15,27.12,27.15,89200.0,20.1089,20.1311,20.1089,20.1311,89200.0
2009-09-22 11:15:00,27.15,27.17,27.13,27.17,92900.0,20.1311,20.1459,20.1163,20.1459,92900.0
2009-09-22 11:20:00,27.17,27.17,27.16,27.16,41400.0,20.1459,20.1459,20.1385,20.1385,41400.0
2009-09-22 11:25:00,27.17,27.17,27.14,27.15,42600.0,20.1459,20.1459,20.1237,20.1311,42600.0
2009-09-22 11:30:00,27.14,27.18,27.14,27.17,189800.0,20.1237,20.1534,20.1237,20.1459,189800.0
2009-09-22 11:35:00,27.16,27.16,27.12,27.14,76100.0,20.1385,20.1385,20.1089,20.1237,76100.0
2009-09-22 11:40:00,27.14,27.16,27.14,27.15,32600.0,20.1237,20.1385,20.1237,20.1311,32600.0
2009-09-22 11:45:00,27.15,27.17,27.15,27.15,38500.0,20.1311,20.1459,20.1311,20.1311,38500.0
2009-09-22 11:50:00,27.15,27.15,27.14,27.15,6500.0,20.1311,20.1311,20.1237,20.1311,6500.0
2009-09-22 11:55:00,27.16,27.17,27.15,27.17,27700.0,20.1385,20.1459,20.1311,20.1459,27700.0
2009-09-22 12:00:00,27.17,27.23,27.17,27.21,155800.0,20.1459,20.1904,20.1459,20.1756,155800.0
2009-09-22 12:05:00,27.2,27.23,27.2,27.22,42200.0,20.1682,20.1904,20.1682,20.183,42200.0
2009-09-22 12:10:00,27.22,27.25,27.22,27.25,43100.0,20.183,20.2053,20.183,20.2053,43100.0
2009-09-22 12:15:00,27.25,27.25,27.22,27.24,41200.0,20.2053,20.2053,20.183,20.1978,41200.0
2009-09-22 12:20:00,27.24,27.26,27.23,27.25,24500.0,20.1978,20.2127,20.1904,20.2053,24500.0
2009-09-22 12:25:00,27.25,27.25,27.24,27.25,134400.0,20.2053,20.2053,20.1978,20.2053,134400.0
2009-09-22 12:30:00,27.25,27.26,27.25,27.26,252300.0,20.2053,20.2127,20.2053,20.2127,252300.0
2009-09-22 12:35:00,27.26,27.27,27.24,27.24,429600.0,20.2127,20.2201,20.1978,20.1978,429600.0
2009-09-22 12:40:00,27.24,27.25,27.23,27.24,140400.0,20.1978,20.2053,20.1904,20.1978,140400.0
2009-09-22 12:45:00,27.23,27.24,27.22,27.23,70100.0,20.1904,20.1978,20.183,20.1904,70100.0
2009-09-22 12:50:00,27.23,27.25,27.23,27.23,96900.0,20.1904,20.2053,20.1904,20.1904,96900.0
2009-09-22 12:55:00,27.22,27.24,27.22,27.22,83900.0,20.183,20.1978,20.183,20.183,83900.0
2009-09-22 13:00:00,27.23,27.26,27.23,27.25,149300.0,20.1904,20.2127,20.1904,20.2053,149300.0
2009-09-22 13:05:00,27.25,27.27,27.25,27.26,116600.0,20.2053,20.2201,20.2053,20.2127,116600.0
2009-09-22 13:10:00,27.26,27.28,27.19,27.21,87600.0,20.2127,20.2275,20.1608,20.1756,87600.0
2009-09-22 13:15:00,27.21,27.21,27.18,27.19,48500.0,20.1756,20.1756,20.1534,20.1608,48500.0
2009-09-22 13:20:00,27.19,27.2,27.14,27.15,65400.0,20.1608,20.1682,20.1237,20.1311,65400.0
2009-09-22 13:25:00,27.16,27.16,27.14,27.16,21100.0,20.1385,20.1385,20.1237,20.1385,21100.0
2009-09-22 13:30:00,27.16,27.16,27.15,27.16,36100.0,20.1385,20.1385,20.1311,20.1385,36100.0
2009-09-22 13:35:00,27.17,27.17,27.13,27.13,66500.0,20.1459,20.1459,20.1163,20.1163,66500.0
2009-09-22 13:40:00,27.12,27.13,27.12,27.13,13800.0,20.1089,20.1163,20.1089,20.1163,13800.0
2009-09-22 13:45:00,27.14,27.16,27.13,27.16,7500.0,20.1237,20.1385,20.1163,20.1385,7500.0
2009-09-22 13:50:00,27.16,27.17,27.15,27.15,42500.0,20.1385,20.1459,20.1311,20.1311,42500.0
2009-09-22 13:55:00,27.15,27.16,27.15,27.15,21000.0,20.1311,20.1385,20.1311,20.1311,21000.0
2009-09-22 14:00:00,27.16,27.19,27.16,27.17,36500.0,20.1385,20.1608,20.1385,20.1459,36500.0
2009-09-22 14:05:00,27.17,27.17,27.16,27.17,26200.0,20.1459,20.1459,20.1385,20.1459,26200.0
2009-09-22 14:10:00,27.16,27.18,27.15,27.16,44000.0,20.1385,20.1534,20.1311,20.1385,44000.0
2009-09-22 14:15:00,27.16,27.16,27.15,27.16,6100.0,20.1385,20.1385,20.1311,20.1385,6100.0
2009-09-22 14:20:00,27.15,27.17,27.14,27.15,26700.0,20.1311,20.1459,20.1237,20.1311,26700.0
2009-09-22 14:25:00,27.16,27.16,27.15,27.16,20300.0,20.1385,20.1385,20.1311,20.1385,20300.0
2009-09-22 14:30:00,27.16,27.18,27.13,27.14,87300.0,20.1385,20.1534,20.1163,20.1237,87300.0
2009-09-22 14:35:00,27.14,27.15,27.12,27.13,60800.0,20.1237,20.1311,20.1089,20.1163,60800.0
2009-09-22 14:40:00,27.13,27.18,27.13,27.18,58600.0,20.1163,20.1534,20.1163,20.1534,58600.0
2009-09-22 14:45:00,27.18,27.18,27.16,27.17,46400.0,20.1534,20.1534,20.1385,20.1459,46400.0
2009-09-22 14:50:00,27.17,27.18,27.16,27.17,32100.0,20.1459,20.1534,20.1385,20.1459,32100.0
2009-09-22 14:55:00,27.16,27.19,27.16,27.19,7200.0,20.1385,20.1608,20.1385,20.1608,7200.0
2009-09-22 15:00:00,27.19,27.19,27.15,27.15,70500.0,20.1608,20.1608,20.1311,20.1311,70500.0
2009-09-22 15:05:00,27.15,27.16,27.14,27.16,57300.0,20.1311,20.1385,20.1237,20.1385,57300.0
2009-09-22 15:10:00,27.16,27.16,27.12,27.13,259600.0,20.1385,20.1385,20.1089,20.1163,259600.0
2009-09-22 15:15:00,27.13,27.15,27.11,27.14,177400.0,20.1163,20.1311,20.1015,20.1237,177400.0
2009-09-22 15:20:00,27.15,27.19,27.14,27.19,81300.0,20.1311,20.1608,20.1237,20.1608,81300.0
2009-09-22 15:25:00,27.19,27.19,27.16,27.18,38200.0,20.1608,20.1608,20.1385,20.1534,38200.0
2009-09-22 15:30:00,27.18,27.19,27.17,27.17,275800.0,20.1534,20.1608,20.1459,20.1459,275800.0
2009-09-22 15:35:00,27.18,27.19,27.16,27.19,54800.0,20.1534,20.1608,20.1385,20.1608,54800.0
2009-09-22 15:40:00,27.19,27.23,27.18,27.19,139900.0,20.1608,20.1904,20.1534,20.1608,139900.0
2009-09-22 15:45:00,27.19,27.19,27.17,27.19,191400.0,20.1608,20.1608,20.1459,20.1608,191400.0
2009-09-22 15:50:00,27.2,27.2,27.14,27.14,337100.0,20.1682,20.1682,20.1237,20.1237,337100.0
2009-09-22 15:55:00,27.14,27.17,27.13,27.16,380300.0,20.1237,20.1459,20.1163,20.1385,380300.0
2009-09-23 09:30:00,27.29,27.29,27.16,27.18,42700.0,20.2349,20.2349,20.1385,20.1534,42700.0
2009-09-23 09:35:00,27.18,27.22,27.18,27.22,32700.0,20.1534,20.183,20.1534,20.183,32700.0
2009-09-23 09:40:00,27.21,27.21,27.17,27.19,36700.0,20.1756,20.1756,20.1459,20.1608,36700.0
2009-09-23 09:45:00,27.18,27.19,27.15,27.18,52000.0,20.1534,20.1608,20.1311,20.1534,52000.0
2009-09-23 09:50:00,27.2,27.2,27.16,27.16,72400.0,20.1682,20.1682,20.1385,20.1385,72400.0
2009-09-23 09:55:00,27.15,27.16,27.1,27.11,115200.0,20.1311,20.1385,20.094,20.1015,115200.0
2009-09-23 10:00:00,27.1,27.12,27.07,27.1,184200.0,20.094,20.1089,20.0718,20.094,184200.0
2009-09-23 10:05:00,27.1,27.12,27.09,27.09,71900.0,20.094,20.1089,20.0866,20.0866,71900.0
2009-09-23 10:10:00,27.09,27.11,27.08,27.1,19100.0,20.0866,20.1015,20.0792,20.094,19100.0
2009-09-23 10:15:00,27.1,27.15,27.09,27.15,36200.0,20.094,20.1311,20.0866,20.1311,36200.0
2009-09-23 10:20:00,27.15,27.15,27.12,27.12,31000.0,20.1311,20.1311,20.1089,20.1089,31000.0
2009-09-23 10:25:00,27.12,27.13,27.1,27.12,63500.0,20.1089,20.1163,20.094,20.1089,63500.0
2009-09-23 10:30:00,27.11,27.14,27.06,27.11,140200.0,20.1015,20.1237,20.0644,20.1015,140200.0
2009-09-23 10:35:00,27.11,27.12,27.04,27.05,72900.0,20.1015,20.1089,20.0496,20.057,72900.0
2009-09-23 10:40:00,27.04,27.06,27.02,27.06,72300.0,20.0496,20.0644,20.0347,20.0644,72300.0
2009-09-23 10:45:00,27.06,27.06,27.03,27.06,87000.0,20.0644,20.0644,20.0421,20.0644,87000.0
2009-09-23 10:50:00,27.06,27.08,27.05,27.07,182700.0,20.0644,20.0792,20.057,20.0718,182700.0
2009-09-23 10:55:00,27.06,27.09,27.06,27.09,25300.0,20.0644,20.0866,20.0644,20.0866,25300.0
2009-09-23 11:00:00,27.09,27.1,27.06,27.07,70000.0,20.0866,20.094,20.0644,20.0718,70000.0
2009-09-23 11:05:00,27.07,27.08,27.06,27.08,33300.0,20.0718,20.0792,20.0644,20.0792,33300.0
2009-09-23 11:10:00,27.07,27.08,27.05,27.05,20900.0,20.0718,20.0792,20.057,20.057,20900.0
2009-09-23 11:15:00,27.06,27.07,27.05,27.07,12200.0,20.0644,20.0718,20.057,20.0718,12200.0
2009-09-23 11:20:00,27.08,27.11,27.08,27.09,37700.0,20.0792,20.1015,20.0792,20.0866,37700.0
2009-09-23 11:25:00,27.08,27.1,27.08,27.09,69400.0,20.0792,20.094,20.0792,20.0866,69400.0
2009-09-23 11:30:00,27.09,27.11,27.08,27.09,45400.0,20.0866,20.1015,20.0792,20.0866,45400.0
2009-09-23 11:35:00,27.09,27.1,27.08,27.09,35500.0,20.0866,20.094,20.0792,20.0866,35500.0
2009-09-23 11:40:00,27.09,27.11,27.06,27.11,32700.0,20.0866,20.1015,20.0644,20.1015,32700.0
2009-09-23 11:45:00,27.1,27.11,27.08,27.08,16400.0,20.094,20.1015,20.0792,20.0792,16400.0
2009-09-23 11:50:00,27.08,27.09,27.07,27.09,14100.0,20.0792,20.0866,20.0718,20.0866,14100.0
2009-09-23 11:55:00,27.1,27.11,27.09,27.1,29500.0,20.094,20.1015,20.0866,20.094,29500.0
2009-09-23 12:00:00,27.1,27.14,27.1,27.14,18700.0,20.094,20.1237,20.094,20.1237,18700.0
2009-09-23 12:05:00,27.13,27.15,27.13,27.13,9000.0,20.1163,20.1311,20.1163,20.1163,9000.0
2009-09-23 12:10:00,27.14,27.15,27.12,27.13,29200.0,20.1237,20.1311,20.1089,20.1163,29200.0
2009-09-23 12:15:00,27.13,27.14,27.13,27.14,19900.0,20.1163,20.1237,20.1163,20.1237,19900.0
2009-09-23 12:20:00,27.14,27.15,27.13,27.13,168700.0,20.1237,20.1311,20.1163,20.1163,168700.0
2009-09-23 12:25:00,27.14,27.16,27.13,27.14,55200.0,20.1237,20.1385,20.1163,20.1237,55200.0
2009-09-23 12:30:00,27.14,27.17,27.14,27.14,24500.0,20.1237,20.1459,20.1237,20.1237,24500.0
2009-09-23 12:35:00,27.14,27.14,27.13,27.14,15000.0,20.1237,20.1237,20.1163,20.1237,15000.0
2009-09-23 12:40:00,27.14,27.16,27.14,27.15,37700.0,20.1237,20.1385,20.1237,20.1311,37700.0
2009-09-23 12:45:00,27.16,27.19,27.16,27.18,119500.0,20.1385,20.1608,20.1385,20.1534,119500.0
2009-09-23 12:50:00,27.18,27.19,27.17,27.18,26000.0,20.1534,20.1608,20.1459,20.1534,26000.0
2009-09-23 12:55:00,27.18,27.19,27.18,27.19,21100.0,20.1534,20.1608,20.1534,20.1608,21100.0
2009-09-23 13:00:00,27.19,27.2,27.17,27.2,152200.0,20.1608,20.1682,20.1459,20.1682,152200.0
2009-09-23 13:05:00,27.2,27.2,27.18,27.19,27400.0,20.1682,20.1682,20.1534,20.1608,27400.0
2009-09-23 13:10:00,27.18,27.19,27.18,27.19,3600.0,20.1534,20.1608,20.1534,20.1608,3600.0
2009-09-23 13:15:00,27.19,27.21,27.18,27.21,40600.0,20.1608,20.1756,20.1534,20.1756,40600.0
2009-09-23 13:20:00,27.21,27.22,27.17,27.18,10400.0,20.1756,20.183,20.1459,20.1534,10400.0
2009-09-23 13:25:00,27.17,27.17,27.14,27.15,10900.0,20.1459,20.1459,20.1237,20.1311,10900.0
2009-09-23 13:30:00,27.15,27.17,27.12,27.13,82700.0,20.1311,20.1459,20.1089,20.1163,82700.0
2009-09-23 13:35:00,27.13,27.17,27.13,27.16,30900.0,20.1163,20.1459,20.1163,20.1385,30900.0
2009-09-23 13:40:00,27.16,27.17,27.14,27.15,174700.0,20.1385,20.1459,20.1237,20.1311,174700.0
2009-09-23 13:45:00,27.15,27.17,27.15,27.16,42900.0,20.1311,20.1459,20.1311,20.1385,42900.0
2009-09-23 13:50:00,27.16,27.16,27.14,27.16,23300.0,20.1385,20.1385,20.1237,20.1385,23300.0
2009-09-23 13:55:00,27.17,27.19,27.16,27.18,13700.0,20.1459,20.1608,20.1385,20.1534,13700.0
2009-09-23 14:00:00,27.18,27.18,27.16,27.17,5000.0,20.1534,20.1534,20.1385,20.1459,5000.0
2009-09-23 14:05:00,27.17,27.17,27.16,27.16,4600.0,20.1459,20.1459,20.1385,20.1385,4600.0
2009-09-23 14:10:00,27.17,27.19,27.13,27.19,42000.0,20.1459,20.1608,20.1163,20.1608,42000.0
2009-09-23 14:15:00,27.19,27.3,27.18,27.29,76400.0,20.1608,20.2423,20.1534,20.2349,76400.0
2009-09-23 14:20:00,27.3,27.33,27.21,27.22,248700.0,20.2423,20.2646,20.1756,20.183,248700.0
2009-09-23 14:25:00,27.22,27.29,27.22,27.29,89600.0,20.183,20.2349,20.183,20.2349,89600.0
2009-09-23 14:30:00,27.29,27.36,27.27,27.36,135200.0,20.2349,20.2868,20.2201,20.2868,135200.0
2009-09-23 14:35:00,27.36,27.38,27.34,27.35,132000.0,20.2868,20.3017,20.272,20.2794,132000.0
2009-09-23 14:40:00,27.35,27.36,27.29,27.29,131600.0,20.2794,20.2868,20.2349,20.2349,131600.0
2009-09-23 14:45:00,27.29,27.32,27.27,27.3,440900.0,20.2349,20.2572,20.2201,20.2423,440900.0
2009-09-23 14:50:00,27.3,27.31,27.28,27.31,51100.0,20.2423,20.2498,20.2275,20.2498,51100.0
2009-09-23 14:55:00,27.31,27.31,27.13,27.17,244800.0,20.2498,20.2498,20.1163,20.1459,244800.0
2009-09-23 15:00:00,27.17,27.23,27.17,27.22,74500.0,20.1459,20.1904,20.1459,20.183,74500.0
2009-09-23 15:05:00,27.22,27.26,27.2,27.25,101900.0,20.183,20.2127,20.1682,20.2053,101900.0
2009-09-23 15:10:00,27.24,27.24,27.17,27.19,168300.0,20.1978,20.1978,20.1459,20.1608,168300.0
2009-09-23 15:15:00,27.18,27.19,27.13,27.18,92000.0,20.1534,20.1608,20.1163,20.1534,92000.0
2009-09-23 15:20:00,27.17,27.17,27.09,27.13,120400.0,20.1459,20.1459,20.0866,20.1163,120400.0
2009-09-23 15:25:00,27.13,27.15,27.07,27.09,98800.0,20.1163,20.1311,20.0718,20.0866,98800.0
2009-09-23 15:30:00,27.09,27.09,27.0,27.02,351800.0,20.0866,20.0866,20.0199,20.0347,351800.0
2009-09-23 15:35:00,27.03,27.08,27.02,27.05,550300.0,20.0421,20.0792,20.0347,20.057,550300.0
2009-09-23 15:40:00,27.06,27.07,27.04,27.04,112900.0,20.0644,20.0718,20.0496,20.0496,112900.0
2009-09-23 15:45:00,27.04,27.05,26.97,27.0,320900.0,20.0496,20.057,19.9976,20.0199,320900.0
2009-09-23 15:50:00,27.0,27.0,26.86,26.92,573800.0,20.0199,20.0199,19.9161,19.9606,573800.0
2009-09-23 15:55:00,26.92,26.94,26.87,26.9,704100.0,19.9606,19.9754,19.9235,19.9457,704100.0
2009-09-24 09:30:00,26.95,27.02,26.93,27.01,132800.0,19.9828,20.0347,19.968,20.0273,132800.0
2009-09-24 09:35:00,27.0,27.0,26.91,26.93,325400.0,20.0199,20.0199,19.9532,19.968,325400.0
2009-09-24 09:40:00,26.93,26.97,26.87,26.87,212700.0,19.968,19.9976,19.9235,19.9235,212700.0
2009-09-24 09:45:00,26.86,26.91,26.84,26.91,121900.0,19.9161,19.9532,19.9013,19.9532,121900.0
2009-09-24 09:50:00,26.92,26.92,26.88,26.89,250200.0,19.9606,19.9606,19.9309,19.9383,250200.0
2009-09-24 09:55:00,26.89,26.93,26.87,26.91,325300.0,19.9383,19.968,19.9235,19.9532,325300.0
2009-09-24 10:00:00,26.91,26.93,26.67,26.76,568700.0,19.9532,19.968,19.7752,19.8419,568700.0
2009-09-24 10:05:00,26.76,26.76,26.59,26.63,572300.0,19.8419,19.8419,19.7159,19.7455,572300.0
2009-09-24 10:10:00,26.64,26.68,26.58,26.58,127100.0,19.753,19.7826,19.7085,19.7085,127100.0
2009-09-24 10:15:00,26.58,26.58,26.5,26.52,482900.0,19.7085,19.7085,19.6492,19.664,482900.0
2009-09-24 10:20:00,26.53,26.56,26.46,26.56,162900.0,19.6714,19.6936,19.6195,19.6936,162900.0
2009-09-24 10:25:00,26.57,26.59,26.56,26.57,119500.0,19.7011,19.7159,19.6936,19.7011,119500.0
2009-09-24 10:30:00,26.57,26.57,26.5,26.54,71900.0,19.7011,19.7011,19.6492,19.6788,71900.0
2009-09-24 10:35:00,26.53,26.54,26.46,26.47,83900.0,19.6714,19.6788,19.6195,19.6269,83900.0
2009-09-24 10:40:00,26.48,26.48,26.41,26.43,279900.0,19.6343,19.6343,19.5824,19.5973,279900.0
2009-09-24 10:45:00,26.44,26.5,26.42,26.48,152400.0,19.6047,19.6492,19.5898,19.6343,152400.0
2009-09-24 10:50:00,26.49,26.53,26.48,26.53,34700.0,19.6417,19.6714,19.6343,19.6714,34700.0
2009-09-24 10:55:00,26.53,26.57,26.52,26.54,126500.0,19.6714,19.7011,19.664,19.6788,126500.0
2009-09-24 11:00:00,26.54,26.56,26.53,26.54,127600.0,19.6788,19.6936,19.6714,19.6788,127600.0
2009-09-24 11:05:00,26.53,26.56,26.52,26.54,97100.0,19.6714,19.6936,19.664,19.6788,97100.0
2009-09-24 11:10:00,26.55,26.62,26.55,26.61,532300.0,19.6862,19.7381,19.6862,19.7307,532300.0
2009-09-24 11:15:00,26.61,26.62,26.58,26.6,80300.0,19.7307,19.7381,19.7085,19.7233,80300.0
2009-09-24 11:20:00,26.6,26.61,26.54,26.54,60900.0,19.7233,19.7307,19.6788,19.6788,60900.0
2009-09-24 11:25:00,26.54,26.56,26.52,26.55,62600.0,19.6788,19.6936,19.664,19.6862,62600.0
2009-09-24 11:30:00,26.55,26.57,26.5,26.5,377500.0,19.6862,19.7011,19.6492,19.6492,377500.0
2009-09-24 11:35:00,26.51,26.51,26.45,26.48,40500.0,19.6566,19.6566,19.6121,19.6343,40500.0
2009-09-24 11:40:00,26.48,26.5,26.45,26.5,36700.0,19.6343,19.6492,19.6121,19.6492,36700.0
2009-09-24 11:45:00,26.5,26.52,26.49,26.5,95800.0,19.6492,19.664,19.6417,19.6492,95800.0
2009-09-24 11:50:00,26.5,26.51,26.43,26.43,54100.0,19.6492,19.6566,19.5973,19.5973,54100.0
2009-09-24 11:55:00,26.45,26.47,26.43,26.46,48700.0,19.6121,19.6269,19.5973,19.6195,48700.0
2009-09-24 12:00:00,26.46,26.48,26.45,26.48,30800.0,19.6195,19.6343,19.6121,19.6343,30800.0
2009-09-24 12:05:00,26.48,26.49,26.46,26.49,31600.0,19.6343,19.6417,19.6195,19.6417,31600.0
2009-09-24 12:10:00,26.49,26.5,26.48,26.5,54000.0,19.6417,19.6492,19.6343,19.6492,54000.0
2009-09-24 12:15:00,26.49,26.5,26.48,26.49,40500.0,19.6417,19.6492,19.6343,19.6417,40500.0
2009-09-24 12:20:00,26.5,26.51,26.48,26.5,76200.0,19.6492,19.6566,19.6343,19.6492,76200.0
2009-09-24 12:25:00,26.5,26.5,26.45,26.48,41400.0,19.6492,19.6492,19.6121,19.6343,41400.0
2009-09-24 12:30:00,26.48,26.5,26.47,26.47,45900.0,19.6343,19.6492,19.6269,19.6269,45900.0
2009-09-24 12:35:00,26.47,26.48,26.45,26.48,52700.0,19.6269,19.6343,19.6121,19.6343,52700.0
2009-09-24 12:40:00,26.48,26.5,26.47,26.49,141800.0,19.6343,19.6492,19.6269,19.6417,141800.0
2009-09-24 12:45:00,26.49,26.5,26.47,26.49,40000.0,19.6417,19.6492,19.6269,19.6417,40000.0
2009-09-24 12:50:00,26.49,26.52,26.49,26.5,26200.0,19.6417,19.664,19.6417,19.6492,26200.0
2009-09-24 12:55:00,26.5,26.5,26.44,26.45,47300.0,19.6492,19.6492,19.6047,19.6121,47300.0
2009-09-24 13:00:00,26.45,26.52,26.45,26.51,127000.0,19.6121,19.664,19.6121,19.6566,127000.0
2009-09-24 13:05:00,26.5,26.52,26.49,26.51,93800.0,19.6492,19.664,19.6417,19.6566,93800.0
2009-09-24 13:10:00,26.51,26.54,26.5,26.52,50800.0,19.6566,19.6788,19.6492,19.664,50800.0
2009-09-24 13:15:00,26.52,26.52,26.46,26.46,38300.0,19.664,19.664,19.6195,19.6195,38300.0
2009-09-24 13:20:00,26.46,26.47,26.45,26.47,14600.0,19.6195,19.6269,19.6121,19.6269,14600.0
2009-09-24 13:25:00,26.47,26.49,26.45,26.47,26300.0,19.6269,19.6417,19.6121,19.6269,26300.0
2009-09-24 13:30:00,26.48,26.5,26.47,26.49,79600.0,19.6343,19.6492,19.6269,19.6417,79600.0
2009-09-24 13:35:00,26.49,26.5,26.44,26.45,35000.0,19.6417,19.6492,19.6047,19.6121,35000.0
2009-09-24 13:40:00,26.46,26.46,26.39,26.4,324500.0,19.6195,19.6195,19.5676,19.575,324500.0
2009-09-24 13:45:00,26.4,26.46,26.4,26.45,65700.0,19.575,19.6195,19.575,19.6121,65700.0
2009-09-24 13:50:00,26.45,26.46,26.42,26.42,38200.0,19.6121,19.6195,19.5898,19.5898,38200.0
2009-09-24 13:55:00,26.41,26.44,26.41,26.43,32700.0,19.5824,19.6047,19.5824,19.5973,32700.0
2009-09-24 14:00:00,26.42,26.46,26.41,26.46,37500.0,19.5898,19.6195,19.5824,19.6195,37500.0
2009-09-24 14:05:00,26.45,26.45,26.42,26.42,68800.0,19.6121,19.6121,19.5898,19.5898,68800.0
2009-09-24 14:10:00,26.42,26.42,26.39,26.41,46100.0,19.5898,19.5898,19.5676,19.5824,46100.0
2009-09-24 14:15:00,26.41,26.44,26.39,26.44,28200.0,19.5824,19.6047,19.5676,19.6047,28200.0
2009-09-24 14:20:00,26.44,26.45,26.35,26.37,84900.0,19.6047,19.6121,19.5379,19.5528,84900.0
2009-09-24 14:25:00,26.37,26.42,26.36,26.4,45500.0,19.5528,19.5898,19.5453,19.575,45500.0
2009-09-24 14:30:00,26.41,26.44,26.41,26.42,123900.0,19.5824,19.6047,19.5824,19.5898,123900.0
2009-09-24 14:35:00,26.42,26.47,26.42,26.47,32300.0,19.5898,19.6269,19.5898,19.6269,32300.0
2009-09-24 14:40:00,26.46,26.47,26.42,26.43,75700.0,19.6195,19.6269,19.5898,19.5973,75700.0
2009-09-24 14:45:00,26.43,26.44,26.4,26.42,85200.0,19.5973,19.6047,19.575,19.5898,85200.0
2009-09-24 14:50:00,26.42,26.47,26.42,26.46,74600.0,19.5898,19.6269,19.5898,19.6195,74600.0
2009-09-24 14:55:00,26.47,26.52,26.47,26.52,56200.0,19.6269,19.664,19.6269,19.664,56200.0
2009-09-24 15:00:00,26.52,26.55,26.5,26.51,35900.0,19.664,19.6862,19.6492,19.6566,35900.0
2009-09-24 15:05:00,26.51,26.53,26.48,26.5,34700.0,19.6566,19.6714,19.6343,19.6492,34700.0
2009-09-24 15:10:00,26.49,26.58,26.48,26.57,48100.0,19.6417,19.7085,19.6343,19.7011,48100.0
2009-09-24 15:15:00,26.56,26.56,26.54,26.54,15200.0,19.6936,19.6936,19.6788,19.6788,15200.0
2009-09-24 15:20:00,26.54,26.59,26.53,26.54,119300.0,19.6788,19.7159,19.6714,19.6788,119300.0
2009-09-24 15:25:00,26.54,26.56,26.52,26.53,164400.0,19.6788,19.6936,19.664,19.6714,164400.0
2009-09-24 15:30:00,26.53,26.57,26.49,26.52,388700.0,19.6714,19.7011,19.6417,19.664,388700.0
2009-09-24 15:35:00,26.52,26.52,26.47,26.48,99400.0,19.664,19.664,19.6269,19.6343,99400.0
2009-09-24 15:40:00,26.48,26.51,26.47,26.5,114400.0,19.6343,19.6566,19.6269,19.6492,114400.0
2009-09-24 15:45:00,26.51,26.54,26.5,26.52,139200.0,19.6566,19.6788,19.6492,19.664,139200.0
2009-09-24 15:50:00,26.52,26.58,26.52,26.53,448000.0,19.664,19.7085,19.664,19.6714,448000.0
2009-09-24 15:55:00,26.54,26.54,26.49,26.5,904000.0,19.6788,19.6788,19.6417,19.6492,904000.0
2009-09-25 09:30:00,26.39,26.42,26.32,26.34,111300.0,19.5676,19.5898,19.5157,19.5305,111300.0
2009-09-25 09:35:00,26.33,26.34,26.28,26.29,137000.0,19.5231,19.5305,19.486,19.4934,137000.0
2009-09-25 09:40:00,26.29,26.43,26.27,26.43,88100.0,19.4934,19.5973,19.4786,19.5973,88100.0
2009-09-25 09:45:00,26.44,26.48,26.4,26.4,42100.0,19.6047,19.6343,19.575,19.575,42100.0
2009-09-25 09:50:00,26.4,26.4,26.29,26.32,270100.0,19.575,19.575,19.4934,19.5157,270100.0
2009-09-25 09:55:00,26.31,26.47,26.31,26.4,773900.0,19.5083,19.6269,19.5083,19.575,773900.0
2009-09-25 10:00:00,26.38,26.45,26.29,26.42,472600.0,19.5602,19.6121,19.4934,19.5898,472600.0
2009-09-25 10:05:00,26.42,26.47,26.4,26.47,215600.0,19.5898,19.6269,19.575,19.6269,215600.0
2009-09-25 10:10:00,26.47,26.47,26.38,26.38,69200.0,19.6269,19.6269,19.5602,19.5602,69200.0
2009-09-25 10:15:00,26.39,26.43,26.38,26.4,62400.0,19.5676,19.5973,19.5602,19.575,62400.0
2009-09-25 10:20:00,26.41,26.43,26.34,26.34,38100.0,19.5824,19.5973,19.5305,19.5305,38100.0
2009-09-25 10:25:00,26.35,26.36,26.31,26.35,343400.0,19.5379,19.5453,19.5083,19.5379,343400.0
2009-09-25 10:30:00,26.35,26.37,26.34,26.34,31900.0,19.5379,19.5528,19.5305,19.5305,31900.0
2009-09-25 10:35:00,26.34,26.35,26.25,26.25,46200.0,19.5305,19.5379,19.4638,19.4638,46200.0
2009-09-25 10:40:00,26.24,26.28,26.23,26.27,76900.0,19.4564,19.486,19.449,19.4786,76900.0
2009-09-25 10:45:00,26.27,26.3,26.25,26.25,168600.0,19.4786,19.5009,19.4638,19.4638,168600.0
2009-09-25 10:50:00,26.27,26.28,26.23,26.26,200100.0,19.4786,19.486,19.449,19.4712,200100.0
2009-09-25 10:55:00,26.25,26.28,26.25,26.28,77500.0,19.4638,19.486,19.4638,19.486,77500.0
2009-09-25 11:00:00,26.27,26.3,26.25,26.29,170000.0,19.4786,19.5009,19.4638,19.4934,170000.0
2009-09-25 11:05:00,26.3,26.32,26.29,26.3,37700.0,19.5009,19.5157,19.4934,19.5009,37700.0
2009-09-25 11:10:00,26.29,26.29,26.23,26.25,100600.0,19.4934,19.4934,19.449,19.4638,100600.0
2009-09-25 11:15:00,26.24,26.26,26.22,26.25,114100.0,19.4564,19.4712,19.4415,19.4638,114100.0
2009-09-25 11:20:00,26.25,26.29,26.25,26.28,59500.0,19.4638,19.4934,19.4638,19.486,59500.0
2009-09-25 11:25:00,26.28,26.29,26.25,26.28,46300.0,19.486,19.4934,19.4638,19.486,46300.0
2009-09-25 11:30:00,26.28,26.29,26.25,26.25,45100.0,19.486,19.4934,19.4638,19.4638,45100.0
2009-09-25 11:35:00,26.26,26.29,26.24,26.29,39100.0,19.4712,19.4934,19.4564,19.4934,39100.0
2009-09-25 11:40:00,26.28,26.31,26.28,26.3,131200.0,19.486,19.5083,19.486,19.5009,131200.0
2009-09-25 11:45:00,26.29,26.29,26.16,26.27,156100.0,19.4934,19.4934,19.3971,19.4786,156100.0
2009-09-25 11:50:00,26.27,26.29,26.26,26.27,25600.0,19.4786,19.4934,19.4712,19.4786,25600.0
2009-09-25 11:55:00,26.27,26.27,26.2,26.22,68900.0,19.4786,19.4786,19.4267,19.4415,68900.0
2009-09-25 12:00:00,26.21,26.23,26.18,26.21,142500.0,19.4341,19.449,19.4119,19.4341,142500.0
2009-09-25 12:05:00,26.21,26.24,26.21,26.22,46100.0,19.4341,19.4564,19.4341,19.4415,46100.0
2009-09-25 12:10:00,26.22,26.23,26.21,26.21,24900.0,19.4415,19.449,19.4341,19.4341,24900.0
2009-09-25 12:15:00,26.2,26.2,26.11,26.13,170200.0,19.4267,19.4267,19.36,19.3748,170200.0
2009-09-25 12:20:00,26.12,26.12,26.07,26.09,513000.0,19.3674,19.3674,19.3303,19.3451,513000.0
2009-09-25 12:25:00,26.1,26.13,26.1,26.12,68800.0,19.3526,19.3748,19.3526,19.3674,68800.0
2009-09-25 12:30:00,26.11,26.14,26.11,26.11,58000.0,19.36,19.3822,19.36,19.36,58000.0
2009-09-25 12:35:00,26.1,26.14,26.1,26.11,60600.0,19.3526,19.3822,19.3526,19.36,60600.0
2009-09-25 12:40:00,26.1,26.12,26.09,26.12,29800.0,19.3526,19.3674,19.3451,19.3674,29800.0
2009-09-25 12:45:00,26.11,26.11,26.1,26.11,26700.0,19.36,19.36,19.3526,19.36,26700.0
2009-09-25 12:50:00,26.12,26.15,26.12,26.14,42900.0,19.3674,19.3896,19.3674,19.3822,42900.0
2009-09-25 12:55:00,26.14,26.14,26.12,26.12,129800.0,19.3822,19.3822,19.3674,19.3674,129800.0
2009-09-25 13:00:00,26.12,26.13,26.1,26.13,27900.0,19.3674,19.3748,19.3526,19.3748,27900.0
2009-09-25 13:05:00,26.13,26.14,26.12,26.13,24700.0,19.3748,19.3822,19.3674,19.3748,24700.0
2009-09-25 13:10:00,26.13,26.14,26.1,26.13,43800.0,19.3748,19.3822,19.3526,19.3748,43800.0
2009-09-25 13:15:00,26.14,26.14,26.12,26.12,29800.0,19.3822,19.3822,19.3674,19.3674,29800.0
2009-09-25 13:20:00,26.12,26.12,26.1,26.1,12300.0,19.3674,19.3674,19.3526,19.3526,12300.0
2009-09-25 13:25:00,26.11,26.19,26.1,26.19,153900.0,19.36,19.4193,19.3526,19.4193,153900.0
2009-09-25 13:30:00,26.18,26.18,26.16,26.17,28100.0,19.4119,19.4119,19.3971,19.4045,28100.0
2009-09-25 13:35:00,26.16,26.18,26.16,26.17,186300.0,19.3971,19.4119,19.3971,19.4045,186300.0
2009-09-25 13:40:00,26.18,26.19,26.18,26.19,45000.0,19.4119,19.4193,19.4119,19.4193,45000.0
2009-09-25 13:45:00,26.19,26.2,26.17,26.18,32200.0,19.4193,19.4267,19.4045,19.4119,32200.0
2009-09-25 13:50:00,26.18,26.2,26.18,26.2,31200.0,19.4119,19.4267,19.4119,19.4267,31200.0
2009-09-25 13:55:00,26.19,26.26,26.18,26.25,226700.0,19.4193,19.4712,19.4119,19.4638,226700.0
2009-09-25 14:00:00,26.26,26.3,26.26,26.26,83600.0,19.4712,19.5009,19.4712,19.4712,83600.0
2009-09-25 14:05:00,26.26,26.29,26.26,26.28,46300.0,19.4712,19.4934,19.4712,19.486,46300.0
2009-09-25 14:10:00,26.26,26.28,26.26,26.27,29600.0,19.4712,19.486,19.4712,19.4786,29600.0
2009-09-25 14:15:00,26.27,26.28,26.24,26.24,89200.0,19.4786,19.486,19.4564,19.4564,89200.0
2009-09-25 14:20:00,26.24,26.27,26.24,26.25,18100.0,19.4564,19.4786,19.4564,19.4638,18100.0
2009-09-25 14:25:00,26.25,26.26,26.24,26.24,14500.0,19.4638,19.4712,19.4564,19.4564,14500.0
2009-09-25 14:30:00,26.22,26.24,26.21,26.24,27600.0,19.4415,19.4564,19.4341,19.4564,27600.0
2009-09-25 14:35:00,26.24,26.26,26.21,26.26,81500.0,19.4564,19.4712,19.4341,19.4712,81500.0
2009-09-25 14:40:00,26.26,26.27,26.24,26.24,20800.0,19.4712,19.4786,19.4564,19.4564,20800.0
2009-09-25 14:45:00,26.24,26.26,26.23,26.23,27200.0,19.4564,19.4712,19.449,19.449,27200.0
2009-09-25 14:50:00,26.22,26.29,26.22,26.28,46600.0,19.4415,19.4934,19.4415,19.486,46600.0
2009-09-25 14:55:00,26.28,26.3,26.27,26.29,17400.0,19.486,19.5009,19.4786,19.4934,17400.0
2009-09-25 15:00:00,26.29,26.29,26.26,26.27,41200.0,19.4934,19.4934,19.4712,19.4786,41200.0
2009-09-25 15:05:00,26.28,26.29,26.26,26.26,93900.0,19.486,19.4934,19.4712,19.4712,93900.0
2009-09-25 15:10:00,26.26,26.27,26.25,26.26,17800.0,19.4712,19.4786,19.4638,19.4712,17800.0
2009-09-25 15:15:00,26.26,26.26,26.24,26.25,29800.0,19.4712,19.4712,19.4564,19.4638,29800.0
2009-09-25 15:20:00,26.25,26.29,26.25,26.26,28800.0,19.4638,19.4934,19.4638,19.4712,28800.0
2009-09-25 15:25:00,26.26,26.28,26.25,26.27,34300.0,19.4712,19.486,19.4638,19.4786,34300.0
2009-09-25 15:30:00,26.27,26.28,26.25,26.28,61700.0,19.4786,19.486,19.4638,19.486,61700.0
2009-09-25 15:35:00,26.27,26.28,26.23,26.23,23200.0,19.4786,19.486,19.449,19.449,23200.0
2009-09-25 15:40:00,26.23,26.23,26.18,26.23,123000.0,19.449,19.449,19.4119,19.449,123000.0
2009-09-25 15:45:00,26.22,26.24,26.19,26.24,118000.0,19.4415,19.4564,19.4193,19.4564,118000.0
2009-09-25 15:50:00,26.24,26.28,26.24,26.27,146700.0,19.4564,19.486,19.4564,19.4786,146700.0
2009-09-25 15:55:00,26.26,26.26,26.22,26.22,529800.0,19.4712,19.4712,19.4415,19.4415,529800.0
2009-09-28 09:30:00,26.29,26.42,26.29,26.4,112600.0,19.4934,19.5898,19.4934,19.575,112600.0
2009-09-28 09:35:00,26.4,26.41,26.33,26.33,200000.0,19.575,19.5824,19.5231,19.5231,200000.0
2009-09-28 09:40:00,26.33,26.47,26.31,26.46,184000.0,19.5231,19.6269,19.5083,19.6195,184000.0
2009-09-28 09:45:00,26.47,26.54,26.46,26.53,185000.0,19.6269,19.6788,19.6195,19.6714,185000.0
2009-09-28 09:50:00,26.54,26.59,26.53,26.57,35300.0,19.6788,19.7159,19.6714,19.7011,35300.0
2009-09-28 09:55:00,26.57,26.57,26.49,26.55,174100.0,19.7011,19.7011,19.6417,19.6862,174100.0
2009-09-28 10:00:00,26.55,26.65,26.55,26.63,90500.0,19.6862,19.7604,19.6862,19.7455,90500.0
2009-09-28 10:05:00,26.63,26.66,26.59,26.64,112600.0,19.7455,19.7678,19.7159,19.753,112600.0
2009-09-28 10:10:00,26.64,26.66,26.62,26.63,149100.0,19.753,19.7678,19.7381,19.7455,149100.0
2009-09-28 10:15:00,26.63,26.64,26.59,26.59,44700.0,19.7455,19.753,19.7159,19.7159,44700.0
2009-09-28 10:20:00,26.59,26.61,26.57,26.59,32400.0,19.7159,19.7307,19.7011,19.7159,32400.0
2009-09-28 10:25:00,26.59,26.61,26.58,26.6,27100.0,19.7159,19.7307,19.7085,19.7233,27100.0
2009-09-28 10:30:00,26.61,26.67,26.61,26.65,142000.0,19.7307,19.7752,19.7307,19.7604,142000.0
2009-09-28 10:35:00,26.65,26.69,26.64,26.64,55700.0,19.7604,19.79,19.753,19.753,55700.0
2009-09-28 10:40:00,26.65,26.66,26.63,26.64,18700.0,19.7604,19.7678,19.7455,19.753,18700.0
2009-09-28 10:45:00,26.64,26.65,26.61,26.61,29900.0,19.753,19.7604,19.7307,19.7307,29900.0
2009-09-28 10:50:00,26.61,26.63,26.61,26.61,36800.0,19.7307,19.7455,19.7307,19.7307,36800.0
2009-09-28 10:55:00,26.6,26.62,26.6,26.62,17200.0,19.7233,19.7381,19.7233,19.7381,17200.0
2009-09-28 11:00:00,26.62,26.65,26.62,26.64,20000.0,19.7381,19.7604,19.7381,19.753,20000.0
2009-09-28 11:05:00,26.64,26.66,26.63,26.65,16500.0,19.753,19.7678,19.7455,19.7604,16500.0
2009-09-28 11:10:00,26.64,26.64,26.62,26.62,18400.0,19.753,19.753,19.7381,19.7381,18400.0
2009-09-28 11:15:00,26.62,26.62,26.61,26.62,63000.0,19.7381,19.7381,19.7307,19.7381,63000.0
2009-09-28 11:20:00,26.62,26.65,26.62,26.63,51500.0,19.7381,19.7604,19.7381,19.7455,51500.0
2009-09-28 11:25:00,26.63,26.65,26.62,26.64,38200.0,19.7455,19.7604,19.7381,19.753,38200.0
2009-09-28 11:30:00,26.64,26.68,26.64,26.67,91200.0,19.753,19.7826,19.753,19.7752,91200.0
2009-09-28 11:35:00,26.67,26.67,26.64,26.64,26000.0,19.7752,19.7752,19.753,19.753,26000.0
2009-09-28 11:40:00,26.65,26.68,26.64,26.64,76500.0,19.7604,19.7826,19.753,19.753,76500.0
2009-09-28 11:45:00,26.64,26.67,26.64,26.66,26400.0,19.753,19.7752,19.753,19.7678,26400.0
2009-09-28 11:50:00,26.66,26.69,26.66,26.68,15100.0,19.7678,19.79,19.7678,19.7826,15100.0
2009-09-28 11:55:00,26.69,26.69,26.66,26.66,15800.0,19.79,19.79,19.7678,19.7678,15800.0
2009-09-28 12:00:00,26.67,26.68,26.66,26.67,29600.0,19.7752,19.7826,19.7678,19.7752,29600.0
2009-09-28 12:05:00,26.67,26.71,26.67,26.69,168300.0,19.7752,19.8049,19.7752,19.79,168300.0
2009-09-28 12:10:00,26.69,26.69,26.67,26.68,39400.0,19.79,19.79,19.7752,19.7826,39400.0
2009-09-28 12:15:00,26.68,26.68,26.68,26.68,3200.0,19.7826,19.7826,19.7826,19.7826,3200.0
2009-09-28 12:20:00,26.67,26.68,26.67,26.68,36500.0,19.7752,19.7826,19.7752,19.7826,36500.0
2009-09-28 12:25:00,26.68,26.7,26.68,26.69,212500.0,19.7826,19.7974,19.7826,19.79,212500.0
2009-09-28 12:30:00,26.7,26.7,26.69,26.7,40100.0,19.7974,19.7974,19.79,19.7974,40100.0
2009-09-28 12:35:00,26.69,26.7,26.68,26.68,8700.0,19.79,19.7974,19.7826,19.7826,8700.0
2009-09-28 12:40:00,26.68,26.71,26.68,26.71,25500.0,19.7826,19.8049,19.7826,19.8049,25500.0
2009-09-28 12:45:00,26.7,26.71,26.7,26.71,21900.0,19.7974,19.8049,19.7974,19.8049,21900.0
2009-09-28 12:50:00,26.71,26.71,26.68,26.69,12500.0,19.8049,19.8049,19.7826,19.79,12500.0
2009-09-28 12:55:00,26.68,26.68,26.65,26.65,38800.0,19.7826,19.7826,19.7604,19.7604,38800.0
2009-09-28 13:00:00,26.66,26.67,26.66,26.66,42100.0,19.7678,19.7752,19.7678,19.7678,42100.0
2009-09-28 13:05:00,26.67,26.67,26.65,26.67,33500.0,19.7752,19.7752,19.7604,19.7752,33500.0
2009-09-28 13:10:00,26.67,26.69,26.66,26.69,19200.0,19.7752,19.79,19.7678,19.79,19200.0
2009-09-28 13:15:00,26.69,26.7,26.68,26.69,143500.0,19.79,19.7974,19.7826,19.79,143500.0
2009-09-28 13:20:00,26.69,26.7,26.68,26.69,28400.0,19.79,19.7974,19.7826,19.79,28400.0
2009-09-28 13:25:00,26.69,26.72,26.68,26.72,24000.0,19.79,19.8123,19.7826,19.8123,24000.0
2009-09-28 13:30:00,26.72,26.75,26.72,26.74,23700.0,19.8123,19.8345,19.8123,19.8271,23700.0
2009-09-28 13:35:00,26.74,26.74,26.72,26.73,7700.0,19.8271,19.8271,19.8123,19.8197,7700.0
2009-09-28 13:40:00,26.73,26.77,26.73,26.77,35200.0,19.8197,19.8494,19.8197,19.8494,35200.0
2009-09-28 13:45:00,26.78,26.78,26.75,26.76,43200.0,19.8568,19.8568,19.8345,19.8419,43200.0
2009-09-28 13:50:00,26.75,26.76,26.72,26.72,45300.0,19.8345,19.8419,19.8123,19.8123,45300.0
2009-09-28 13:55:00,26.73,26.73,26.7,26.71,41400.0,19.8197,19.8197,19.7974,19.8049,41400.0
2009-09-28 14:00:00,26.71,26.74,26.71,26.72,18800.0,19.8049,19.8271,19.8049,19.8123,18800.0
2009-09-28 14:05:00,26.73,26.73,26.68,26.69,62400.0,19.8197,19.8197,19.7826,19.79,62400.0
2009-09-28 14:10:00,26.69,26.7,26.67,26.68,54800.0,19.79,19.7974,19.7752,19.7826,54800.0
2009-09-28 14:15:00,26.69,26.72,26.67,26.72,10700.0,19.79,19.8123,19.7752,19.8123,10700.0
2009-09-28 14:20:00,26.71,26.72,26.7,26.71,10100.0,19.8049,19.8123,19.7974,19.8049,10100.0
2009-09-28 14:25:00,26.7,26.73,26.69,26.72,32000.0,19.7974,19.8197,19.79,19.8123,32000.0
2009-09-28 14:30:00,26.71,26.73,26.7,26.72,278400.0,19.8049,19.8197,19.7974,19.8123,278400.0
2009-09-28 14:35:00,26.71,26.71,26.68,26.7,75600.0,19.8049,19.8049,19.7826,19.7974,75600.0
2009-09-28 14:40:00,26.71,26.73,26.7,26.71,29500.0,19.8049,19.8197,19.7974,19.8049,29500.0
2009-09-28 14:45:00,26.71,26.71,26.7,26.7,17900.0,19.8049,19.8049,19.7974,19.7974,17900.0
2009-09-28 14:50:00,26.71,26.72,26.69,26.69,7100.0,19.8049,19.8123,19.79,19.79,7100.0
2009-09-28 14:55:00,26.69,26.7,26.66,26.66,16900.0,19.79,19.7974,19.7678,19.7678,16900.0
2009-09-28 15:00:00,26.67,26.67,26.64,26.65,28200.0,19.7752,19.7752,19.753,19.7604,28200.0
2009-09-28 15:05:00,26.66,26.66,26.65,26.66,11200.0,19.7678,19.7678,19.7604,19.7678,11200.0
2009-09-28 15:10:00,26.66,26.67,26.64,26.64,36800.0,19.7678,19.7752,19.753,19.753,36800.0
2009-09-28 15:15:00,26.64,26.66,26.63,26.65,30700.0,19.753,19.7678,19.7455,19.7604,30700.0
2009-09-28 15:20:00,26.65,26.69,26.65,26.67,31300.0,19.7604,19.79,19.7604,19.7752,31300.0
2009-09-28 15:25:00,26.67,26.69,26.65,26.66,28800.0,19.7752,19.79,19.7604,19.7678,28800.0
2009-09-28 15:30:00,26.67,26.67,26.63,26.67,60000.0,19.7752,19.7752,19.7455,19.7752,60000.0
2009-09-28 15:35:00,26.68,26.68,26.64,26.65,72900.0,19.7826,19.7826,19.753,19.7604,72900.0
2009-09-28 15:40:00,26.66,26.66,26.62,26.64,339700.0,19.7678,19.7678,19.7381,19.753,339700.0
2009-09-28 15:45:00,26.64,26.64,26.58,26.59,84200.0,19.753,19.753,19.7085,19.7159,84200.0
2009-09-28 15:50:00,26.59,26.63,26.58,26.63,129100.0,19.7159,19.7455,19.7085,19.7455,129100.0
2009-09-28 15:55:00,26.62,26.65,26.6,26.65,897800.0,19.7381,19.7604,19.7233,19.7604,897800.0
2009-09-29 09:30:00,26.77,26.82,26.7,26.8,189600.0,19.8494,19.8864,19.7974,19.8716,189600.0
2009-09-29 09:35:00,26.79,26.88,26.78,26.81,387700.0,19.8642,19.9309,19.8568,19.879,387700.0
2009-09-29 09:40:00,26.82,26.89,26.8,26.84,611800.0,19.8864,19.9383,19.8716,19.9013,611800.0
2009-09-29 09:45:00,26.82,26.83,26.77,26.77,67000.0,19.8864,19.8938,19.8494,19.8494,67000.0
2009-09-29 09:50:00,26.77,26.83,26.76,26.76,143200.0,19.8494,19.8938,19.8419,19.8419,143200.0
2009-09-29 09:55:00,26.76,26.91,26.76,26.86,253300.0,19.8419,19.9532,19.8419,19.9161,253300.0
2009-09-29 10:00:00,26.85,26.9,26.6,26.7,574000.0,19.9087,19.9457,19.7233,19.7974,574000.0
2009-09-29 10:05:00,26.7,26.74,26.66,26.74,1330000.0,19.7974,19.8271,19.7678,19.8271,1330000.0
2009-09-29 10:10:00,26.74,26.78,26.69,26.76,326000.0,19.8271,19.8568,19.79,19.8419,326000.0
2009-09-29 10:15:00,26.76,26.79,26.72,26.74,202600.0,19.8419,19.8642,19.8123,19.8271,202600.0
2009-09-29 10:20:00,26.73,26.74,26.68,26.68,506000.0,19.8197,19.8271,19.7826,19.7826,506000.0
2009-09-29 10:25:00,26.68,26.74,26.68,26.73,67000.0,19.7826,19.8271,19.7826,19.8197,67000.0
2009-09-29 10:30:00,26.73,26.77,26.73,26.76,166700.0,19.8197,19.8494,19.8197,19.8419,166700.0
2009-09-29 10:35:00,26.76,26.81,26.73,26.81,95300.0,19.8419,19.879,19.8197,19.879,95300.0
2009-09-29 10:40:00,26.81,26.83,26.75,26.75,75600.0,19.879,19.8938,19.8345,19.8345,75600.0
2009-09-29 10:45:00,26.74,26.77,26.73,26.77,130400.0,19.8271,19.8494,19.8197,19.8494,130400.0
2009-09-29 10:50:00,26.76,26.78,26.73,26.73,77500.0,19.8419,19.8568,19.8197,19.8197,77500.0
2009-09-29 10:55:00,26.72,26.74,26.65,26.66,250500.0,19.8123,19.8271,19.7604,19.7678,250500.0
2009-09-29 11:00:00,26.66,26.66,26.62,26.64,476800.0,19.7678,19.7678,19.7381,19.753,476800.0
2009-09-29 11:05:00,26.65,26.68,26.65,26.67,35000.0,19.7604,19.7826,19.7604,19.7752,35000.0
2009-09-29 11:10:00,26.67,26.67,26.64,26.66,102500.0,19.7752,19.7752,19.753,19.7678,102500.0
2009-09-29 11:15:00,26.66,26.68,26.65,26.66,100800.0,19.7678,19.7826,19.7604,19.7678,100800.0
2009-09-29 11:20:00,26.66,26.66,26.63,26.65,25000.0,19.7678,19.7678,19.7455,19.7604,25000.0
2009-09-29 11:25:00,26.65,26.7,26.65,26.7,157200.0,19.7604,19.7974,19.7604,19.7974,157200.0
2009-09-29 11:30:00,26.71,26.71,26.67,26.69,57900.0,19.8049,19.8049,19.7752,19.79,57900.0
2009-09-29 11:35:00,26.69,26.71,26.67,26.67,12300.0,19.79,19.8049,19.7752,19.7752,12300.0
2009-09-29 11:40:00,26.67,26.68,26.65,26.66,58600.0,19.7752,19.7826,19.7604,19.7678,58600.0
2009-09-29 11:45:00,26.66,26.67,26.59,26.64,600200.0,19.7678,19.7752,19.7159,19.753,600200.0
2009-09-29 11:50:00,26.64,26.65,26.61,26.64,307100.0,19.753,19.7604,19.7307,19.753,307100.0
2009-09-29 11:55:00,26.65,26.67,26.63,26.65,274900.0,19.7604,19.7752,19.7455,19.7604,274900.0
2009-09-29 12:00:00,26.65,26.68,26.65,26.66,93300.0,19.7604,19.7826,19.7604,19.7678,93300.0
2009-09-29 12:05:00,26.66,26.69,26.66,26.69,61500.0,19.7678,19.79,19.7678,19.79,61500.0
2009-09-29 12:10:00,26.69,26.71,26.66,26.71,125500.0,19.79,19.8049,19.7678,19.8049,125500.0
2009-09-29 12:15:00,26.72,26.72,26.69,26.69,220500.0,19.8123,19.8123,19.79,19.79,220500.0
2009-09-29 12:20:00,26.69,26.69,26.61,26.62,283100.0,19.79,19.79,19.7307,19.7381,283100.0
2009-09-29 12:25:00,26.62,26.66,26.62,26.64,52200.0,19.7381,19.7678,19.7381,19.753,52200.0
2009-09-29 12:30:00,26.64,26.67,26.64,26.67,32700.0,19.753,19.7752,19.753,19.7752,32700.0
2009-09-29 12:35:00,26.67,26.68,26.66,26.67,10800.0,19.7752,19.7826,19.7678,19.7752,10800.0
2009-09-29 12:40:00,26.67,26.68,26.67,26.67,10000.0,19.7752,19.7826,19.7752,19.7752,10000.0
2009-09-29 12:45:00,26.67,26.69,26.67,26.68,27700.0,19.7752,19.79,19.7752,19.7826,27700.0
2009-09-29 12:50:00,26.68,26.72,26.68,26.71,146600.0,19.7826,19.8123,19.7826,19.8049,146600.0
2009-09-29 12:55:00,26.72,26.72,26.69,26.71,16400.0,19.8123,19.8123,19.79,19.8049,16400.0
2009-09-29 13:00:00,26.71,26.75,26.71,26.75,45900.0,19.8049,19.8345,19.8049,19.8345,45900.0
2009-09-29 13:05:00,26.75,26.77,26.75,26.76,24400.0,19.8345,19.8494,19.8345,19.8419,24400.0
2009-09-29 13:10:00,26.75,26.77,26.75,26.75,25800.0,19.8345,19.8494,19.8345,19.8345,25800.0
2009-09-29 13:15:00,26.75,26.76,26.73,26.74,302400.0,19.8345,19.8419,19.8197,19.8271,302400.0
2009-09-29 13:20:00,26.74,26.77,26.73,26.77,318000.0,19.8271,19.8494,19.8197,19.8494,318000.0
2009-09-29 13:25:00,26.77,26.77,26.75,26.76,73900.0,19.8494,19.8494,19.8345,19.8419,73900.0
2009-09-29 13:30:00,26.75,26.75,26.73,26.73,15700.0,19.8345,19.8345,19.8197,19.8197,15700.0
2009-09-29 13:35:00,26.74,26.76,26.73,26.75,75800.0,19.8271,19.8419,19.8197,19.8345,75800.0
2009-09-29 13:40:00,26.75,26.76,26.73,26.75,34200.0,19.8345,19.8419,19.8197,19.8345,34200.0
2009-09-29 13:45:00,26.75,26.76,26.73,26.74,25200.0,19.8345,19.8419,19.8197,19.8271,25200.0
2009-09-29 13:50:00,26.74,26.77,26.74,26.76,316900.0,19.8271,19.8494,19.8271,19.8419,316900.0
2009-09-29 13:55:00,26.77,26.77,26.75,26.76,52900.0,19.8494,19.8494,19.8345,19.8419,52900.0
2009-09-29 14:00:00,26.76,26.76,26.73,26.73,36300.0,19.8419,19.8419,19.8197,19.8197,36300.0
2009-09-29 14:05:00,26.73,26.74,26.71,26.71,11000.0,19.8197,19.8271,19.8049,19.8049,11000.0
2009-09-29 14:10:00,26.72,26.73,26.71,26.73,30000.0,19.8123,19.8197,19.8049,19.8197,30000.0
2009-09-29 14:15:00,26.73,26.73,26.72,26.73,24300.0,19.8197,19.8197,19.8123,19.8197,24300.0
2009-09-29 14:20:00,26.72,26.73,26.71,26.72,30600.0,19.8123,19.8197,19.8049,19.8123,30600.0
2009-09-29 14:25:00,26.72,26.73,26.71,26.72,27600.0,19.8123,19.8197,19.8049,19.8123,27600.0
2009-09-29 14:30:00,26.72,26.72,26.66,26.67,47400.0,19.8123,19.8123,19.7678,19.7752,47400.0
2009-09-29 14:35:00,26.65,26.68,26.65,26.66,25100.0,19.7604,19.7826,19.7604,19.7678,25100.0
2009-09-29 14:40:00,26.67,26.68,26.67,26.68,17900.0,19.7752,19.7826,19.7752,19.7826,17900.0
2009-09-29 14:45:00,26.67,26.68,26.66,26.68,35400.0,19.7752,19.7826,19.7678,19.7826,35400.0
2009-09-29 14:50:00,26.68,26.7,26.67,26.69,35800.0,19.7826,19.7974,19.7752,19.79,35800.0
2009-09-29 14:55:00,26.7,26.72,26.69,26.69,56500.0,19.7974,19.8123,19.79,19.79,56500.0
2009-09-29 15:00:00,26.69,26.69,26.68,26.68,161800.0,19.79,19.79,19.7826,19.7826,161800.0
2009-09-29 15:05:00,26.68,26.7,26.67,26.69,59600.0,19.7826,19.7974,19.7752,19.79,59600.0
2009-09-29 15:10:00,26.68,26.69,26.65,26.66,49700.0,19.7826,19.79,19.7604,19.7678,49700.0
2009-09-29 15:15:00,26.67,26.68,26.66,26.67,72400.0,19.7752,19.7826,19.7678,19.7752,72400.0
2009-09-29 15:20:00,26.68,26.71,26.68,26.69,167200.0,19.7826,19.8049,19.7826,19.79,167200.0
2009-09-29 15:25:00,26.69,26.69,26.63,26.64,86800.0,19.79,19.79,19.7455,19.753,86800.0
2009-09-29 15:30:00,26.63,26.64,26.61,26.64,116300.0,19.7455,19.753,19.7307,19.753,116300.0
2009-09-29 15:35:00,26.64,26.66,26.63,26.65,77400.0,19.753,19.7678,19.7455,19.7604,77400.0
2009-09-29 15:40:00,26.65,26.67,26.63,26.66,288200.0,19.7604,19.7752,19.7455,19.7678,288200.0
2009-09-29 15:45:00,26.65,26.66,26.62,26.62,434400.0,19.7604,19.7678,19.7381,19.7381,434400.0
2009-09-29 15:50:00,26.62,26.63,26.58,26.61,266700.0,19.7381,19.7455,19.7085,19.7307,266700.0
2009-09-29 15:55:00,26.61,26.62,26.58,26.6,502900.0,19.7307,19.7381,19.7085,19.7233,502900.0
2009-09-30 09:30:00,26.72,26.72,26.66,26.66,171600.0,19.8123,19.8123,19.7678,19.7678,171600.0
2009-09-30 09:35:00,26.65,26.68,26.62,26.67,470600.0,19.7604,19.7826,19.7381,19.7752,470600.0
2009-09-30 09:40:00,26.66,26.66,26.41,26.41,759000.0,19.7678,19.7678,19.5824,19.5824,759000.0
2009-09-30 09:45:00,26.41,26.41,26.25,26.25,564200.0,19.5824,19.5824,19.4638,19.4638,564200.0
2009-09-30 09:50:00,26.25,26.27,26.21,26.27,245100.0,19.4638,19.4786,19.4341,19.4786,245100.0
2009-09-30 09:55:00,26.27,26.27,26.09,26.14,152500.0,19.4786,19.4786,19.3451,19.3822,152500.0
2009-09-30 10:00:00,26.13,26.19,26.1,26.15,153200.0,19.3748,19.4193,19.3526,19.3896,153200.0
2009-09-30 10:05:00,26.16,26.16,26.09,26.1,268900.0,19.3971,19.3971,19.3451,19.3526,268900.0
2009-09-30 10:10:00,26.11,26.18,26.09,26.18,61300.0,19.36,19.4119,19.3451,19.4119,61300.0
2009-09-30 10:15:00,26.18,26.18,26.14,26.16,114500.0,19.4119,19.4119,19.3822,19.3971,114500.0
2009-09-30 10:20:00,26.16,26.18,26.13,26.14,362000.0,19.3971,19.4119,19.3748,19.3822,362000.0
2009-09-30 10:25:00,26.13,26.2,26.11,26.19,315400.0,19.3748,19.4267,19.36,19.4193,315400.0
2009-09-30 10:30:00,26.19,26.22,26.15,26.16,259600.0,19.4193,19.4415,19.3896,19.3971,259600.0
2009-09-30 10:35:00,26.17,26.2,26.15,26.17,274400.0,19.4045,19.4267,19.3896,19.4045,274400.0
2009-09-30 10:40:00,26.16,26.18,26.13,26.15,332800.0,19.3971,19.4119,19.3748,19.3896,332800.0
2009-09-30 10:45:00,26.15,26.16,26.13,26.13,61200.0,19.3896,19.3971,19.3748,19.3748,61200.0
2009-09-30 10:50:00,26.14,26.19,26.14,26.19,219200.0,19.3822,19.4193,19.3822,19.4193,219200.0
2009-09-30 10:55:00,26.19,26.2,26.16,26.18,86300.0,19.4193,19.4267,19.3971,19.4119,86300.0
2009-09-30 11:00:00,26.19,26.26,26.18,26.26,75400.0,19.4193,19.4712,19.4119,19.4712,75400.0
2009-09-30 11:05:00,26.25,26.29,26.25,26.26,211000.0,19.4638,19.4934,19.4638,19.4712,211000.0
2009-09-30 11:10:00,26.25,26.28,26.25,26.26,315700.0,19.4638,19.486,19.4638,19.4712,315700.0
2009-09-30 11:15:00,26.26,26.3,26.26,26.28,352000.0,19.4712,19.5009,19.4712,19.486,352000.0
2009-09-30 11:20:00,26.27,26.3,26.27,26.3,32100.0,19.4786,19.5009,19.4786,19.5009,32100.0
2009-09-30 11:25:00,26.29,26.33,26.29,26.32,66300.0,19.4934,19.5231,19.4934,19.5157,66300.0
2009-09-30 11:30:00,26.31,26.35,26.31,26.33,42900.0,19.5083,19.5379,19.5083,19.5231,42900.0
2009-09-30 11:35:00,26.33,26.33,26.29,26.29,157800.0,19.5231,19.5231,19.4934,19.4934,157800.0
2009-09-30 11:40:00,26.28,26.28,26.25,26.26,35100.0,19.486,19.486,19.4638,19.4712,35100.0
2009-09-30 11:45:00,26.27,26.28,26.24,26.25,38000.0,19.4786,19.486,19.4564,19.4638,38000.0
2009-09-30 11:50:00,26.25,26.29,26.25,26.29,23700.0,19.4638,19.4934,19.4638,19.4934,23700.0
2009-09-30 11:55:00,26.29,26.36,26.28,26.34,155000.0,19.4934,19.5453,19.486,19.5305,155000.0
2009-09-30 12:00:00,26.33,26.35,26.32,26.34,41500.0,19.5231,19.5379,19.5157,19.5305,41500.0
2009-09-30 12:05:00,26.34,26.34,26.31,26.31,39600.0,19.5305,19.5305,19.5083,19.5083,39600.0
2009-09-30 12:10:00,26.32,26.33,26.31,26.32,19400.0,19.5157,19.5231,19.5083,19.5157,19400.0
2009-09-30 12:15:00,26.32,26.39,26.32,26.33,265000.0,19.5157,19.5676,19.5157,19.5231,265000.0
2009-09-30 12:20:00,26.33,26.36,26.33,26.35,76400.0,19.5231,19.5453,19.5231,19.5379,76400.0
2009-09-30 12:25:00,26.35,26.39,26.35,26.36,26200.0,19.5379,19.5676,19.5379,19.5453,26200.0
2009-09-30 12:30:00,26.36,26.42,26.36,26.39,79700.0,19.5453,19.5898,19.5453,19.5676,79700.0
2009-09-30 12:35:00,26.39,26.4,26.39,26.39,21900.0,19.5676,19.575,19.5676,19.5676,21900.0
2009-09-30 12:40:00,26.39,26.44,26.39,26.42,50900.0,19.5676,19.6047,19.5676,19.5898,50900.0
2009-09-30 12:45:00,26.43,26.5,26.42,26.47,408200.0,19.5973,19.6492,19.5898,19.6269,408200.0
2009-09-30 12:50:00,26.47,26.54,26.47,26.53,388400.0,19.6269,19.6788,19.6269,19.6714,388400.0
2009-09-30 12:55:00,26.53,26.57,26.53,26.54,865400.0,19.6714,19.7011,19.6714,19.6788,865400.0
2009-09-30 13:00:00,26.55,26.65,26.55,26.65,322200.0,19.6862,19.7604,19.6862,19.7604,322200.0
2009-09-30 13:05:00,26.66,26.71,26.64,26.64,375000.0,19.7678,19.8049,19.753,19.753,375000.0
2009-09-30 13:10:00,26.64,26.65,26.61,26.62,214500.0,19.753,19.7604,19.7307,19.7381,214500.0
2009-09-30 13:15:00,26.62,26.63,26.59,26.59,26600.0,19.7381,19.7455,19.7159,19.7159,26600.0
2009-09-30 13:20:00,26.6,26.62,26.58,26.6,85100.0,19.7233,19.7381,19.7085,19.7233,85100.0
2009-09-30 13:25:00,26.6,26.6,26.58,26.58,8200.0,19.7233,19.7233,19.7085,19.7085,8200.0
2009-09-30 13:30:00,26.58,26.58,26.56,26.56,33400.0,19.7085,19.7085,19.6936,19.6936,33400.0
2009-09-30 13:35:00,26.57,26.59,26.52,26.52,93700.0,19.7011,19.7159,19.664,19.664,93700.0
2009-09-30 13:40:00,26.52,26.53,26.46,26.48,341600.0,19.664,19.6714,19.6195,19.6343,341600.0
2009-09-30 13:45:00,26.48,26.49,26.48,26.49,52600.0,19.6343,19.6417,19.6343,19.6417,52600.0
2009-09-30 13:50:00,26.5,26.54,26.5,26.53,31400.0,19.6492,19.6788,19.6492,19.6714,31400.0
2009-09-30 13:55:00,26.53,26.53,26.48,26.49,61700.0,19.6714,19.6714,19.6343,19.6417,61700.0
2009-09-30 14:00:00,26.49,26.5,26.44,26.49,46400.0,19.6417,19.6492,19.6047,19.6417,46400.0
2009-09-30 14:05:00,26.5,26.51,26.49,26.5,17500.0,19.6492,19.6566,19.6417,19.6492,17500.0
2009-09-30 14:10:00,26.5,26.51,26.49,26.51,699900.0,19.6492,19.6566,19.6417,19.6566,699900.0
2009-09-30 14:15:00,26.51,26.54,26.5,26.53,258300.0,19.6566,19.6788,19.6492,19.6714,258300.0
2009-09-30 14:20:00,26.53,26.55,26.5,26.5,30900.0,19.6714,19.6862,19.6492,19.6492,30900.0
2009-09-30 14:25:00,26.51,26.54,26.51,26.53,40800.0,19.6566,19.6788,19.6566,19.6714,40800.0
2009-09-30 14:30:00,26.52,26.52,26.49,26.52,331000.0,19.664,19.664,19.6417,19.664,331000.0
2009-09-30 14:35:00,26.52,26.54,26.52,26.52,31400.0,19.664,19.6788,19.664,19.664,31400.0
2009-09-30 14:40:00,26.52,26.59,26.51,26.57,50300.0,19.664,19.7159,19.6566,19.7011,50300.0
2009-09-30 14:45:00,26.57,26.58,26.51,26.51,95100.0,19.7011,19.7085,19.6566,19.6566,95100.0
2009-09-30 14:50:00,26.51,26.51,26.45,26.45,49500.0,19.6566,19.6566,19.6121,19.6121,49500.0
2009-09-30 14:55:00,26.46,26.47,26.4,26.4,159100.0,19.6195,19.6269,19.575,19.575,159100.0
2009-09-30 15:00:00,26.41,26.41,26.32,26.34,168000.0,19.5824,19.5824,19.5157,19.5305,168000.0
2009-09-30 15:05:00,26.34,26.35,26.28,26.31,139800.0,19.5305,19.5379,19.486,19.5083,139800.0
2009-09-30 15:10:00,26.32,26.32,26.25,26.28,159900.0,19.5157,19.5157,19.4638,19.486,159900.0
2009-09-30 15:15:00,26.27,26.32,26.24,26.32,107900.0,19.4786,19.5157,19.4564,19.5157,107900.0
2009-09-30 15:20:00,26.32,26.34,26.28,26.28,106800.0,19.5157,19.5305,19.486,19.486,106800.0
2009-09-30 15:25:00,26.28,26.34,26.25,26.27,167400.0,19.486,19.5305,19.4638,19.4786,167400.0
2009-09-30 15:30:00,26.27,26.38,26.26,26.36,142700.0,19.4786,19.5602,19.4712,19.5453,142700.0
2009-09-30 15:35:00,26.36,26.37,26.31,26.34,121800.0,19.5453,19.5528,19.5083,19.5305,121800.0
2009-09-30 15:40:00,26.35,26.39,26.33,26.36,266000.0,19.5379,19.5676,19.5231,19.5453,266000.0
2009-09-30 15:45:00,26.35,26.41,26.32,26.4,370800.0,19.5379,19.5824,19.5157,19.575,370800.0
2009-09-30 15:50:00,26.4,26.45,26.39,26.41,426100.0,19.575,19.6121,19.5676,19.5824,426100.0
2009-09-30 15:55:00,26.4,26.44,26.34,26.35,1255700.0,19.575,19.6047,19.5305,19.5379,1255700.0
2009-10-01 09:30:00,26.13,26.36,26.13,26.26,167700.0,19.3748,19.5453,19.3748,19.4712,167700.0
2009-10-01 09:35:00,26.26,26.26,26.13,26.23,231300.0,19.4712,19.4712,19.3748,19.449,231300.0
2009-10-01 09:40:00,26.22,26.23,26.15,26.16,244600.0,19.4415,19.449,19.3896,19.3971,244600.0
2009-10-01 09:45:00,26.15,26.21,26.14,26.2,178900.0,19.3896,19.4341,19.3822,19.4267,178900.0
2009-10-01 09:50:00,26.2,26.21,26.11,26.13,282600.0,19.4267,19.4341,19.36,19.3748,282600.0
2009-10-01 09:55:00,26.14,26.19,26.12,26.17,114900.0,19.3822,19.4193,19.3674,19.4045,114900.0
2009-10-01 10:00:00,26.17,26.25,25.98,26.04,682200.0,19.4045,19.4638,19.2636,19.3081,682200.0
2009-10-01 10:05:00,26.04,26.05,25.9,25.92,501800.0,19.3081,19.3155,19.2043,19.2191,501800.0
2009-10-01 10:10:00,25.91,25.99,25.9,25.98,161700.0,19.2117,19.271,19.2043,19.2636,161700.0
2009-10-01 10:15:00,25.98,26.0,25.94,26.0,127200.0,19.2636,19.2784,19.2339,19.2784,127200.0
2009-10-01 10:20:00,26.0,26.06,25.99,26.05,120600.0,19.2784,19.3229,19.271,19.3155,120600.0
2009-10-01 10:25:00,26.05,26.06,26.0,26.01,127000.0,19.3155,19.3229,19.2784,19.2858,127000.0
2009-10-01 10:30:00,26.0,26.03,25.97,26.03,130800.0,19.2784,19.3007,19.2562,19.3007,130800.0
2009-10-01 10:35:00,26.04,26.09,26.02,26.02,109300.0,19.3081,19.3451,19.2932,19.2932,109300.0
2009-10-01 10:40:00,26.02,26.07,26.02,26.04,87600.0,19.2932,19.3303,19.2932,19.3081,87600.0
2009-10-01 10:45:00,26.05,26.06,25.99,26.02,99300.0,19.3155,19.3229,19.271,19.2932,99300.0
2009-10-01 10:50:00,26.02,26.05,25.99,26.04,182000.0,19.2932,19.3155,19.271,19.3081,182000.0
2009-10-01 10:55:00,26.04,26.08,26.01,26.03,128800.0,19.3081,19.3377,19.2858,19.3007,128800.0
2009-10-01 11:00:00,26.03,26.03,25.93,25.95,284600.0,19.3007,19.3007,19.2265,19.2413,284600.0
2009-10-01 11:05:00,25.96,25.96,25.88,25.89,155500.0,19.2488,19.2488,19.1894,19.1969,155500.0
2009-10-01 11:10:00,25.89,25.91,25.87,25.9,98400.0,19.1969,19.2117,19.182,19.2043,98400.0
2009-10-01 11:15:00,25.91,25.91,25.88,25.89,122600.0,19.2117,19.2117,19.1894,19.1969,122600.0
2009-10-01 11:20:00,25.88,25.9,25.86,25.87,78200.0,19.1894,19.2043,19.1746,19.182,78200.0
2009-10-01 11:25:00,25.88,25.89,25.8,25.82,737300.0,19.1894,19.1969,19.1301,19.1449,737300.0
2009-10-01 11:30:00,25.83,25.84,25.81,25.82,451700.0,19.1524,19.1598,19.1375,19.1449,451700.0
2009-10-01 11:35:00,25.82,25.83,25.76,25.77,434100.0,19.1449,19.1524,19.1005,19.1079,434100.0
2009-10-01 11:40:00,25.77,25.8,25.76,25.79,239300.0,19.1079,19.1301,19.1005,19.1227,239300.0
2009-10-01 11:45:00,25.79,25.8,25.77,25.78,95700.0,19.1227,19.1301,19.1079,19.1153,95700.0
2009-10-01 11:50:00,25.78,25.81,25.78,25.8,192300.0,19.1153,19.1375,19.1153,19.1301,192300.0
2009-10-01 11:55:00,25.79,25.8,25.76,25.8,401600.0,19.1227,19.1301,19.1005,19.1301,401600.0
2009-10-01 12:00:00,25.79,25.81,25.78,25.78,70300.0,19.1227,19.1375,19.1153,19.1153,70300.0
2009-10-01 12:05:00,25.79,25.81,25.76,25.81,180900.0,19.1227,19.1375,19.1005,19.1375,180900.0
2009-10-01 12:10:00,25.81,25.87,25.81,25.85,134300.0,19.1375,19.182,19.1375,19.1672,134300.0
2009-10-01 12:15:00,25.84,25.87,25.83,25.87,77200.0,19.1598,19.182,19.1524,19.182,77200.0
2009-10-01 12:20:00,25.86,25.91,25.86,25.9,27100.0,19.1746,19.2117,19.1746,19.2043,27100.0
2009-10-01 12:25:00,25.9,25.9,25.88,25.9,85300.0,19.2043,19.2043,19.1894,19.2043,85300.0
2009-10-01 12:30:00,25.9,25.92,25.9,25.92,34800.0,19.2043,19.2191,19.2043,19.2191,34800.0
2009-10-01 12:35:00,25.93,25.93,25.9,25.91,52800.0,19.2265,19.2265,19.2043,19.2117,52800.0
2009-10-01 12:40:00,25.9,25.92,25.89,25.89,63100.0,19.2043,19.2191,19.1969,19.1969,63100.0
2009-10-01 12:45:00,25.89,25.9,25.87,25.9,117300.0,19.1969,19.2043,19.182,19.2043,117300.0
2009-10-01 12:50:00,25.91,25.92,25.88,25.92,71800.0,19.2117,19.2191,19.1894,19.2191,71800.0
2009-10-01 12:55:00,25.91,25.92,25.89,25.9,53700.0,19.2117,19.2191,19.1969,19.2043,53700.0
2009-10-01 13:00:00,25.9,25.9,25.84,25.86,76500.0,19.2043,19.2043,19.1598,19.1746,76500.0
2009-10-01 13:05:00,25.86,25.9,25.83,25.83,118500.0,19.1746,19.2043,19.1524,19.1524,118500.0
2009-10-01 13:10:00,25.84,25.85,25.8,25.84,224200.0,19.1598,19.1672,19.1301,19.1598,224200.0
2009-10-01 13:15:00,25.84,25.87,25.82,25.82,58100.0,19.1598,19.182,19.1449,19.1449,58100.0
2009-10-01 13:20:00,25.81,25.85,25.78,25.79,222500.0,19.1375,19.1672,19.1153,19.1227,222500.0
2009-10-01 13:25:00,25.8,25.82,25.79,25.82,62700.0,19.1301,19.1449,19.1227,19.1449,62700.0
2009-10-01 13:30:00,25.82,25.84,25.8,25.81,97600.0,19.1449,19.1598,19.1301,19.1375,97600.0
2009-10-01 13:35:00,25.81,25.85,25.81,25.85,53200.0,19.1375,19.1672,19.1375,19.1672,53200.0
2009-10-01 13:40:00,25.85,25.91,25.84,25.9,143300.0,19.1672,19.2117,19.1598,19.2043,143300.0
2009-10-01 13:45:00,25.9,25.91,25.88,25.91,569400.0,19.2043,19.2117,19.1894,19.2117,569400.0
2009-10-01 13:50:00,25.91,25.91,25.89,25.89,49200.0,19.2117,19.2117,19.1969,19.1969,49200.0
2009-10-01 13:55:00,25.89,25.89,25.84,25.86,50700.0,19.1969,19.1969,19.1598,19.1746,50700.0
2009-10-01 14:00:00,25.86,25.87,25.86,25.87,22200.0,19.1746,19.182,19.1746,19.182,22200.0
2009-10-01 14:05:00,25.86,25.92,25.84,25.92,434800.0,19.1746,19.2191,19.1598,19.2191,434800.0
2009-10-01 14:10:00,25.91,25.94,25.9,25.93,111400.0,19.2117,19.2339,19.2043,19.2265,111400.0
2009-10-01 14:15:00,25.93,25.93,25.89,25.89,264700.0,19.2265,19.2265,19.1969,19.1969,264700.0
2009-10-01 14:20:00,25.89,25.91,25.88,25.91,57700.0,19.1969,19.2117,19.1894,19.2117,57700.0
2009-10-01 14:25:00,25.91,25.93,25.89,25.92,555000.0,19.2117,19.2265,19.1969,19.2191,555000.0
2009-10-01 14:30:00,25.91,25.92,25.86,25.87,124500.0,19.2117,19.2191,19.1746,19.182,124500.0
2009-10-01 14:35:00,25.88,25.92,25.88,25.9,107900.0,19.1894,19.2191,19.1894,19.2043,107900.0
2009-10-01 14:40:00,25.89,25.89,25.83,25.86,559300.0,19.1969,19.1969,19.1524,19.1746,559300.0
2009-10-01 14:45:00,25.86,25.9,25.86,25.9,48000.0,19.1746,19.2043,19.1746,19.2043,48000.0
2009-10-01 14:50:00,25.9,25.91,25.89,25.9,85600.0,19.2043,19.2117,19.1969,19.2043,85600.0
2009-10-01 14:55:00,25.9,25.9,25.88,25.88,44300.0,19.2043,19.2043,19.1894,19.1894,44300.0
2009-10-01 15:00:00,25.88,25.88,25.85,25.86,307300.0,19.1894,19.1894,19.1672,19.1746,307300.0
2009-10-01 15:05:00,25.86,25.88,25.84,25.84,79500.0,19.1746,19.1894,19.1598,19.1598,79500.0
2009-10-01 15:10:00,25.84,25.89,25.84,25.88,302000.0,19.1598,19.1969,19.1598,19.1894,302000.0
2009-10-01 15:15:00,25.88,25.9,25.87,25.9,217900.0,19.1894,19.2043,19.182,19.2043,217900.0
2009-10-01 15:20:00,25.9,25.9,25.85,25.87,843200.0,19.2043,19.2043,19.1672,19.182,843200.0
2009-10-01 15:25:00,25.87,25.87,25.83,25.84,117600.0,19.182,19.182,19.1524,19.1598,117600.0
2009-10-01 15:30:00,25.83,25.88,25.82,25.86,373300.0,19.1524,19.1894,19.1449,19.1746,373300.0
2009-10-01 15:35:00,25.86,25.87,25.84,25.86,1143700.0,19.1746,19.182,19.1598,19.1746,1143700.0
2009-10-01 15:40:00,25.86,25.89,25.81,25.82,266100.0,19.1746,19.1969,19.1375,19.1449,266100.0
2009-10-01 15:45:00,25.82,25.84,25.81,25.83,302300.0,19.1449,19.1598,19.1375,19.1524,302300.0
2009-10-01 15:50:00,25.82,25.83,25.72,25.72,656900.0,19.1449,19.1524,19.0708,19.0708,656900.0
2009-10-01 15:55:00,25.72,25.74,25.67,25.67,1431000.0,19.0708,19.0856,19.0337,19.0337,1431000.0
2009-10-02 09:30:00,25.33,25.39,25.27,25.31,413100.0,18.7816,18.8261,18.7371,18.7668,413100.0
2009-10-02 09:35:00,25.31,25.45,25.31,25.34,908800.0,18.7668,18.8706,18.7668,18.789,908800.0
2009-10-02 09:40:00,25.35,25.37,25.29,25.32,400100.0,18.7965,18.8113,18.752,18.7742,400100.0
2009-10-02 09:45:00,25.31,25.42,25.31,25.4,509700.0,18.7668,18.8484,18.7668,18.8335,509700.0
2009-10-02 09:50:00,25.4,25.44,25.37,25.37,181300.0,18.8335,18.8632,18.8113,18.8113,181300.0
2009-10-02 09:55:00,25.38,25.4,25.32,25.32,725700.0,18.8187,18.8335,18.7742,18.7742,725700.0
2009-10-02 10:00:00,25.32,25.44,25.26,25.43,882400.0,18.7742,18.8632,18.7297,18.8558,882400.0
2009-10-02 10:05:00,25.43,25.46,25.31,25.31,399800.0,18.8558,18.878,18.7668,18.7668,399800.0
2009-10-02 10:10:00,25.31,25.39,25.31,25.33,290100.0,18.7668,18.8261,18.7668,18.7816,290100.0
2009-10-02 10:15:00,25.34,25.4,25.31,25.32,483600.0,18.789,18.8335,18.7668,18.7742,483600.0
2009-10-02 10:20:00,25.33,25.43,25.32,25.42,320300.0,18.7816,18.8558,18.7742,18.8484,320300.0
2009-10-02 10:25:00,25.43,25.48,25.43,25.45,263900.0,18.8558,18.8928,18.8558,18.8706,263900.0
2009-10-02 10:30:00,25.45,25.55,25.43,25.54,303200.0,18.8706,18.9448,18.8558,18.9373,303200.0
2009-10-02 10:35:00,25.54,25.56,25.5,25.5,357600.0,18.9373,18.9522,18.9077,18.9077,357600.0
2009-10-02 10:40:00,25.51,25.52,25.47,25.51,256300.0,18.9151,18.9225,18.8854,18.9151,256300.0
2009-10-02 10:45:00,25.52,25.52,25.42,25.42,276200.0,18.9225,18.9225,18.8484,18.8484,276200.0
2009-10-02 10:50:00,25.42,25.44,25.35,25.37,208000.0,18.8484,18.8632,18.7965,18.8113,208000.0
2009-10-02 10:55:00,25.37,25.41,25.37,25.39,126100.0,18.8113,18.8409,18.8113,18.8261,126100.0
2009-10-02 11:00:00,25.39,25.42,25.39,25.4,89500.0,18.8261,18.8484,18.8261,18.8335,89500.0
2009-10-02 11:05:00,25.41,25.42,25.37,25.37,218600.0,18.8409,18.8484,18.8113,18.8113,218600.0
2009-10-02 11:10:00,25.37,25.38,25.35,25.36,86400.0,18.8113,18.8187,18.7965,18.8039,86400.0
2009-10-02 11:15:00,25.36,25.41,25.36,25.37,167200.0,18.8039,18.8409,18.8039,18.8113,167200.0
2009-10-02 11:20:00,25.38,25.41,25.36,25.41,45200.0,18.8187,18.8409,18.8039,18.8409,45200.0
2009-10-02 11:25:00,25.42,25.42,25.38,25.39,44700.0,18.8484,18.8484,18.8187,18.8261,44700.0
2009-10-02 11:30:00,25.39,25.47,25.39,25.41,99300.0,18.8261,18.8854,18.8261,18.8409,99300.0
2009-10-02 11:35:00,25.39,25.39,25.35,25.38,152700.0,18.8261,18.8261,18.7965,18.8187,152700.0
2009-10-02 11:40:00,25.36,25.36,25.32,25.35,101300.0,18.8039,18.8039,18.7742,18.7965,101300.0
2009-10-02 11:45:00,25.36,25.38,25.33,25.38,80200.0,18.8039,18.8187,18.7816,18.8187,80200.0
2009-10-02 11:50:00,25.38,25.41,25.38,25.4,82700.0,18.8187,18.8409,18.8187,18.8335,82700.0
2009-10-02 11:55:00,25.4,25.4,25.33,25.36,84700.0,18.8335,18.8335,18.7816,18.8039,84700.0
2009-10-02 12:00:00,25.36,25.41,25.36,25.41,41100.0,18.8039,18.8409,18.8039,18.8409,41100.0
2009-10-02 12:05:00,25.41,25.45,25.38,25.42,47800.0,18.8409,18.8706,18.8187,18.8484,47800.0
2009-10-02 12:10:00,25.43,25.44,25.4,25.4,98100.0,18.8558,18.8632,18.8335,18.8335,98100.0
2009-10-02 12:15:00,25.4,25.45,25.4,25.44,29000.0,18.8335,18.8706,18.8335,18.8632,29000.0
2009-10-02 12:20:00,25.44,25.45,25.42,25.43,26200.0,18.8632,18.8706,18.8484,18.8558,26200.0
2009-10-02 12:25:00,25.43,25.48,25.42,25.47,571200.0,18.8558,18.8928,18.8484,18.8854,571200.0
2009-10-02 12:30:00,25.48,25.5,25.44,25.46,79100.0,18.8928,18.9077,18.8632,18.878,79100.0
2009-10-02 12:35:00,25.46,25.46,25.44,25.45,27500.0,18.878,18.878,18.8632,18.8706,27500.0
2009-10-02 12:40:00,25.46,25.49,25.39,25.39,86900.0,18.878,18.9003,18.8261,18.8261,86900.0
2009-10-02 12:45:00,25.39,25.42,25.38,25.42,61200.0,18.8261,18.8484,18.8187,18.8484,61200.0
2009-10-02 12:50:00,25.42,25.43,25.41,25.42,46100.0,18.8484,18.8558,18.8409,18.8484,46100.0
2009-10-02 12:55:00,25.42,25.47,25.41,25.46,605800.0,18.8484,18.8854,18.8409,18.878,605800.0
2009-10-02 13:00:00,25.46,25.5,25.44,25.46,78300.0,18.878,18.9077,18.8632,18.878,78300.0
2009-10-02 13:05:00,25.46,25.47,25.45,25.46,28100.0,18.878,18.8854,18.8706,18.878,28100.0
2009-10-02 13:10:00,25.46,25.5,25.46,25.48,111800.0,18.878,18.9077,18.878,18.8928,111800.0
2009-10-02 13:15:00,25.49,25.49,25.45,25.46,32300.0,18.9003,18.9003,18.8706,18.878,32300.0
2009-10-02 13:20:00,25.46,25.47,25.45,25.46,18300.0,18.878,18.8854,18.8706,18.878,18300.0
2009-10-02 13:25:00,25.47,25.48,25.46,25.47,13300.0,18.8854,18.8928,18.878,18.8854,13300.0
2009-10-02 13:30:00,25.48,25.5,25.47,25.48,49700.0,18.8928,18.9077,18.8854,18.8928,49700.0
2009-10-02 13:35:00,25.48,25.49,25.45,25.46,22100.0,18.8928,18.9003,18.8706,18.878,22100.0
2009-10-02 13:40:00,25.46,25.48,25.44,25.48,40300.0,18.878,18.8928,18.8632,18.8928,40300.0
2009-10-02 13:45:00,25.48,25.49,25.47,25.49,30500.0,18.8928,18.9003,18.8854,18.9003,30500.0
2009-10-02 13:50:00,25.49,25.49,25.42,25.44,1031500.0,18.9003,18.9003,18.8484,18.8632,1031500.0
2009-10-02 13:55:00,25.43,25.45,25.39,25.39,1820000.0,18.8558,18.8706,18.8261,18.8261,1820000.0
2009-10-02 14:00:00,25.39,25.41,25.36,25.4,91900.0,18.8261,18.8409,18.8039,18.8335,91900.0
2009-10-02 14:05:00,25.41,25.44,25.41,25.42,24400.0,18.8409,18.8632,18.8409,18.8484,24400.0
2009-10-02 14:10:00,25.43,25.43,25.41,25.42,17400.0,18.8558,18.8558,18.8409,18.8484,17400.0
2009-10-02 14:15:00,25.42,25.47,25.41,25.47,23100.0,18.8484,18.8854,18.8409,18.8854,23100.0
2009-10-02 14:20:00,25.47,25.48,25.44,25.44,35200.0,18.8854,18.8928,18.8632,18.8632,35200.0
2009-10-02 14:25:00,25.44,25.49,25.35,25.47,837200.0,18.8632,18.9003,18.7965,18.8854,837200.0
2009-10-02 14:30:00,25.48,25.5,25.48,25.49,90500.0,18.8928,18.9077,18.8928,18.9003,90500.0
2009-10-02 14:35:00,25.49,25.5,25.48,25.49,17100.0,18.9003,18.9077,18.8928,18.9003,17100.0
2009-10-02 14:40:00,25.48,25.48,25.44,25.46,31500.0,18.8928,18.8928,18.8632,18.878,31500.0
2009-10-02 14:45:00,25.45,25.47,25.45,25.46,14200.0,18.8706,18.8854,18.8706,18.878,14200.0
2009-10-02 14:50:00,25.46,25.49,25.45,25.46,129800.0,18.878,18.9003,18.8706,18.878,129800.0
2009-10-02 14:55:00,25.46,25.48,25.44,25.45,71700.0,18.878,18.8928,18.8632,18.8706,71700.0
2009-10-02 15:00:00,25.46,25.46,25.42,25.45,106400.0,18.878,18.878,18.8484,18.8706,106400.0
2009-10-02 15:05:00,25.44,25.47,25.44,25.45,108900.0,18.8632,18.8854,18.8632,18.8706,108900.0
2009-10-02 15:10:00,25.45,25.45,25.44,25.44,38200.0,18.8706,18.8706,18.8632,18.8632,38200.0
2009-10-02 15:15:00,25.44,25.45,25.4,25.42,71900.0,18.8632,18.8706,18.8335,18.8484,71900.0
2009-10-02 15:20:00,25.41,25.43,25.41,25.42,35400.0,18.8409,18.8558,18.8409,18.8484,35400.0
2009-10-02 15:25:00,25.41,25.43,25.4,25.41,37300.0,18.8409,18.8558,18.8335,18.8409,37300.0
2009-10-02 15:30:00,25.41,25.45,25.41,25.44,87000.0,18.8409,18.8706,18.8409,18.8632,87000.0
2009-10-02 15:35:00,25.44,25.44,25.4,25.41,267100.0,18.8632,18.8632,18.8335,18.8409,267100.0
2009-10-02 15:40:00,25.41,25.41,25.4,25.41,48200.0,18.8409,18.8409,18.8335,18.8409,48200.0
2009-10-02 15:45:00,25.41,25.44,25.4,25.41,327200.0,18.8409,18.8632,18.8335,18.8409,327200.0
2009-10-02 15:50:00,25.42,25.42,25.33,25.38,689800.0,18.8484,18.8484,18.7816,18.8187,689800.0
2009-10-02 15:55:00,25.37,25.37,25.34,25.35,701400.0,18.8113,18.8113,18.789,18.7965,701400.0
2009-10-05 09:30:00,25.47,25.52,25.38,25.52,158000.0,18.8854,18.9225,18.8187,18.9225,158000.0
2009-10-05 09:35:00,25.52,25.52,25.43,25.51,465600.0,18.9225,18.9225,18.8558,18.9151,465600.0
2009-10-05 09:40:00,25.53,25.67,25.5,25.64,384700.0,18.9299,19.0337,18.9077,19.0115,384700.0
2009-10-05 09:45:00,25.64,25.66,25.61,25.62,107300.0,19.0115,19.0263,18.9892,18.9967,107300.0
2009-10-05 09:50:00,25.62,25.68,25.61,25.68,90500.0,18.9967,19.0411,18.9892,19.0411,90500.0
2009-10-05 09:55:00,25.69,25.71,25.64,25.65,208300.0,19.0486,19.0634,19.0115,19.0189,208300.0
2009-10-05 10:00:00,25.65,25.76,25.6,25.6,698100.0,19.0189,19.1005,18.9818,18.9818,698100.0
2009-10-05 10:05:00,25.61,25.63,25.45,25.5,415600.0,18.9892,19.0041,18.8706,18.9077,415600.0
2009-10-05 10:10:00,25.5,25.56,25.47,25.52,228500.0,18.9077,18.9522,18.8854,18.9225,228500.0
2009-10-05 10:15:00,25.51,25.57,25.46,25.57,111100.0,18.9151,18.9596,18.878,18.9596,111100.0
2009-10-05 10:20:00,25.57,25.61,25.56,25.59,320800.0,18.9596,18.9892,18.9522,18.9744,320800.0
2009-10-05 10:25:00,25.6,25.62,25.54,25.61,137900.0,18.9818,18.9967,18.9373,18.9892,137900.0
2009-10-05 10:30:00,25.62,25.65,25.59,25.59,141500.0,18.9967,19.0189,18.9744,18.9744,141500.0
2009-10-05 10:35:00,25.58,25.65,25.57,25.65,110300.0,18.967,19.0189,18.9596,19.0189,110300.0
2009-10-05 10:40:00,25.66,25.66,25.61,25.63,239700.0,19.0263,19.0263,18.9892,19.0041,239700.0
2009-10-05 10:45:00,25.65,25.66,25.6,25.61,105400.0,19.0189,19.0263,18.9818,18.9892,105400.0
2009-10-05 10:50:00,25.61,25.61,25.58,25.58,63900.0,18.9892,18.9892,18.967,18.967,63900.0
2009-10-05 10:55:00,25.58,25.67,25.57,25.66,290000.0,18.967,19.0337,18.9596,19.0263,290000.0
2009-10-05 11:00:00,25.67,25.69,25.65,25.65,173700.0,19.0337,19.0486,19.0189,19.0189,173700.0
2009-10-05 11:05:00,25.65,25.68,25.63,25.63,167500.0,19.0189,19.0411,19.0041,19.0041,167500.0
2009-10-05 11:10:00,25.62,25.64,25.6,25.63,43300.0,18.9967,19.0115,18.9818,19.0041,43300.0
2009-10-05 11:15:00,25.63,25.64,25.58,25.61,280900.0,19.0041,19.0115,18.967,18.9892,280900.0
2009-10-05 11:20:00,25.6,25.63,25.6,25.63,114000.0,18.9818,19.0041,18.9818,19.0041,114000.0
2009-10-05 11:25:00,25.63,25.66,25.6,25.63,63200.0,19.0041,19.0263,18.9818,19.0041,63200.0
2009-10-05 11:30:00,25.63,25.66,25.61,25.63,111100.0,19.0041,19.0263,18.9892,19.0041,111100.0
2009-10-05 11:35:00,25.63,25.64,25.57,25.58,89600.0,19.0041,19.0115,18.9596,18.967,89600.0
2009-10-05 11:40:00,25.59,25.63,25.58,25.63,44300.0,18.9744,19.0041,18.967,19.0041,44300.0
2009-10-05 11:45:00,25.63,25.65,25.62,25.64,46700.0,19.0041,19.0189,18.9967,19.0115,46700.0
2009-10-05 11:50:00,25.65,25.7,25.64,25.67,72800.0,19.0189,19.056,19.0115,19.0337,72800.0
2009-10-05 11:55:00,25.68,25.72,25.67,25.67,310700.0,19.0411,19.0708,19.0337,19.0337,310700.0
2009-10-05 12:00:00,25.68,25.7,25.67,25.68,52800.0,19.0411,19.056,19.0337,19.0411,52800.0
2009-10-05 12:05:00,25.69,25.7,25.67,25.68,9400.0,19.0486,19.056,19.0337,19.0411,9400.0
2009-10-05 12:10:00,25.67,25.68,25.66,25.67,19100.0,19.0337,19.0411,19.0263,19.0337,19100.0
2009-10-05 12:15:00,25.68,25.71,25.67,25.71,422200.0,19.0411,19.0634,19.0337,19.0634,422200.0
2009-10-05 12:20:00,25.71,25.74,25.7,25.73,92900.0,19.0634,19.0856,19.056,19.0782,92900.0
2009-10-05 12:25:00,25.74,25.74,25.7,25.7,56400.0,19.0856,19.0856,19.056,19.056,56400.0
2009-10-05 12:30:00,25.7,25.72,25.7,25.72,35900.0,19.056,19.0708,19.056,19.0708,35900.0
2009-10-05 12:35:00,25.71,25.73,25.7,25.71,28200.0,19.0634,19.0782,19.056,19.0634,28200.0
2009-10-05 12:40:00,25.7,25.75,25.69,25.75,202900.0,19.056,19.093,19.0486,19.093,202900.0
2009-10-05 12:45:00,25.74,25.78,25.74,25.76,40000.0,19.0856,19.1153,19.0856,19.1005,40000.0
2009-10-05 12:50:00,25.76,25.76,25.73,25.75,18500.0,19.1005,19.1005,19.0782,19.093,18500.0
2009-10-05 12:55:00,25.74,25.75,25.71,25.74,27200.0,19.0856,19.093,19.0634,19.0856,27200.0
2009-10-05 13:00:00,25.73,25.75,25.72,25.75,45700.0,19.0782,19.093,19.0708,19.093,45700.0
2009-10-05 13:05:00,25.74,25.74,25.73,25.74,10000.0,19.0856,19.0856,19.0782,19.0856,10000.0
2009-10-05 13:10:00,25.74,25.75,25.71,25.72,40600.0,19.0856,19.093,19.0634,19.0708,40600.0
2009-10-05 13:15:00,25.72,25.73,25.71,25.71,29000.0,19.0708,19.0782,19.0634,19.0634,29000.0
2009-10-05 13:20:00,25.71,25.74,25.71,25.71,37100.0,19.0634,19.0856,19.0634,19.0634,37100.0
2009-10-05 13:25:00,25.71,25.73,25.71,25.72,43400.0,19.0634,19.0782,19.0634,19.0708,43400.0
2009-10-05 13:30:00,25.72,25.72,25.67,25.67,41400.0,19.0708,19.0708,19.0337,19.0337,41400.0
2009-10-05 13:35:00,25.68,25.7,25.67,25.67,134600.0,19.0411,19.056,19.0337,19.0337,134600.0
2009-10-05 13:40:00,25.68,25.7,25.67,25.68,81100.0,19.0411,19.056,19.0337,19.0411,81100.0
2009-10-05 13:45:00,25.68,25.72,25.68,25.71,24700.0,19.0411,19.0708,19.0411,19.0634,24700.0
2009-10-05 13:50:00,25.71,25.73,25.71,25.73,36900.0,19.0634,19.0782,19.0634,19.0782,36900.0
2009-10-05 13:55:00,25.73,25.74,25.72,25.73,72700.0,19.0782,19.0856,19.0708,19.0782,72700.0
2009-10-05 14:00:00,25.73,25.75,25.72,25.72,33200.0,19.0782,19.093,19.0708,19.0708,33200.0
2009-10-05 14:05:00,25.73,25.74,25.71,25.71,34700.0,19.0782,19.0856,19.0634,19.0634,34700.0
2009-10-05 14:10:00,25.7,25.73,25.7,25.72,45300.0,19.056,19.0782,19.056,19.0708,45300.0
2009-10-05 14:15:00,25.72,25.75,25.71,25.71,33000.0,19.0708,19.093,19.0634,19.0634,33000.0
2009-10-05 14:20:00,25.71,25.72,25.69,25.7,65800.0,19.0634,19.0708,19.0486,19.056,65800.0
2009-10-05 14:25:00,25.73,25.75,25.7,25.75,46900.0,19.0782,19.093,19.056,19.093,46900.0
2009-10-05 14:30:00,25.75,25.79,25.75,25.77,66700.0,19.093,19.1227,19.093,19.1079,66700.0
2009-10-05 14:35:00,25.77,25.79,25.76,25.79,58300.0,19.1079,19.1227,19.1005,19.1227,58300.0
2009-10-05 14:40:00,25.79,25.81,25.76,25.81,387800.0,19.1227,19.1375,19.1005,19.1375,387800.0
2009-10-05 14:45:00,25.81,25.85,25.8,25.83,198400.0,19.1375,19.1672,19.1301,19.1524,198400.0
2009-10-05 14:50:00,25.83,25.87,25.83,25.86,86600.0,19.1524,19.182,19.1524,19.1746,86600.0
2009-10-05 14:55:00,25.86,25.89,25.83,25.83,110500.0,19.1746,19.1969,19.1524,19.1524,110500.0
2009-10-05 15:00:00,25.84,25.85,25.81,25.83,119700.0,19.1598,19.1672,19.1375,19.1524,119700.0
2009-10-05 15:05:00,25.83,25.86,25.82,25.86,92800.0,19.1524,19.1746,19.1449,19.1746,92800.0
2009-10-05 15:10:00,25.86,25.87,25.85,25.85,73900.0,19.1746,19.182,19.1672,19.1672,73900.0
2009-10-05 15:15:00,25.84,25.86,25.82,25.86,66400.0,19.1598,19.1746,19.1449,19.1746,66400.0
2009-10-05 15:20:00,25.85,25.86,25.84,25.84,55500.0,19.1672,19.1746,19.1598,19.1598,55500.0
2009-10-05 15:25:00,25.84,25.85,25.82,25.84,123400.0,19.1598,19.1672,19.1449,19.1598,123400.0
2009-10-05 15:30:00,25.85,25.85,25.82,25.82,83800.0,19.1672,19.1672,19.1449,19.1449,83800.0
2009-10-05 15:35:00,25.82,25.87,25.82,25.84,137400.0,19.1449,19.182,19.1449,19.1598,137400.0
2009-10-05 15:40:00,25.84,25.86,25.81,25.82,291800.0,19.1598,19.1746,19.1375,19.1449,291800.0
2009-10-05 15:45:00,25.82,25.84,25.8,25.84,281100.0,19.1449,19.1598,19.1301,19.1598,281100.0
2009-10-05 15:50:00,25.83,25.84,25.8,25.82,157900.0,19.1524,19.1598,19.1301,19.1449,157900.0
2009-10-05 15:55:00,25.83,25.83,25.8,25.81,821400.0,19.1524,19.1524,19.1301,19.1375,821400.0
2009-10-06 09:30:00,25.98,26.15,25.98,26.13,564200.0,19.2636,19.3896,19.2636,19.3748,564200.0
2009-10-06 09:35:00,26.13,26.23,26.13,26.21,506500.0,19.3748,19.449,19.3748,19.4341,506500.0
2009-10-06 09:40:00,26.22,26.28,26.22,26.25,193300.0,19.4415,19.486,19.4415,19.4638,193300.0
2009-10-06 09:45:00,26.26,26.27,26.2,26.21,205700.0,19.4712,19.4786,19.4267,19.4341,205700.0
2009-10-06 09:50:00,26.21,26.3,26.19,26.3,456700.0,19.4341,19.5009,19.4193,19.5009,456700.0
2009-10-06 09:55:00,26.3,26.32,26.26,26.28,333300.0,19.5009,19.5157,19.4712,19.486,333300.0
2009-10-06 10:00:00,26.28,26.32,26.27,26.29,570000.0,19.486,19.5157,19.4786,19.4934,570000.0
2009-10-06 10:05:00,26.29,26.33,26.27,26.27,507400.0,19.4934,19.5231,19.4786,19.4786,507400.0
2009-10-06 10:10:00,26.27,26.29,26.23,26.26,178700.0,19.4786,19.4934,19.449,19.4712,178700.0
2009-10-06 10:15:00,26.25,26.26,26.21,26.23,55000.0,19.4638,19.4712,19.4341,19.449,55000.0
2009-10-06 10:20:00,26.23,26.24,26.2,26.24,79000.0,19.449,19.4564,19.4267,19.4564,79000.0
2009-10-06 10:25:00,26.24,26.24,26.17,26.17,156600.0,19.4564,19.4564,19.4045,19.4045,156600.0
2009-10-06 10:30:00,26.17,26.2,26.16,26.18,111800.0,19.4045,19.4267,19.3971,19.4119,111800.0
2009-10-06 10:35:00,26.18,26.2,26.17,26.19,34300.0,19.4119,19.4267,19.4045,19.4193,34300.0
2009-10-06 10:40:00,26.2,26.28,26.2,26.27,779400.0,19.4267,19.486,19.4267,19.4786,779400.0
2009-10-06 10:45:00,26.27,26.27,26.25,26.26,248500.0,19.4786,19.4786,19.4638,19.4712,248500.0
2009-10-06 10:50:00,26.25,26.26,26.24,26.25,65300.0,19.4638,19.4712,19.4564,19.4638,65300.0
2009-10-06 10:55:00,26.26,26.27,26.25,26.26,55000.0,19.4712,19.4786,19.4638,19.4712,55000.0
2009-10-06 11:00:00,26.26,26.27,26.24,26.26,60800.0,19.4712,19.4786,19.4564,19.4712,60800.0
2009-10-06 11:05:00,26.28,26.35,26.27,26.34,180600.0,19.486,19.5379,19.4786,19.5305,180600.0
2009-10-06 11:10:00,26.34,26.37,26.32,26.32,103200.0,19.5305,19.5528,19.5157,19.5157,103200.0
2009-10-06 11:15:00,26.33,26.35,26.29,26.29,164400.0,19.5231,19.5379,19.4934,19.4934,164400.0
2009-10-06 11:20:00,26.29,26.31,26.28,26.29,78500.0,19.4934,19.5083,19.486,19.4934,78500.0
2009-10-06 11:25:00,26.29,26.3,26.28,26.29,75800.0,19.4934,19.5009,19.486,19.4934,75800.0
2009-10-06 11:30:00,26.29,26.3,26.27,26.29,46100.0,19.4934,19.5009,19.4786,19.4934,46100.0
2009-10-06 11:35:00,26.29,26.3,26.29,26.3,413100.0,19.4934,19.5009,19.4934,19.5009,413100.0
2009-10-06 11:40:00,26.3,26.31,26.28,26.28,235700.0,19.5009,19.5083,19.486,19.486,235700.0
2009-10-06 11:45:00,26.27,26.3,26.26,26.26,66700.0,19.4786,19.5009,19.4712,19.4712,66700.0
2009-10-06 11:50:00,26.26,26.27,26.23,26.24,73800.0,19.4712,19.4786,19.449,19.4564,73800.0
2009-10-06 11:55:00,26.23,26.24,26.22,26.24,29700.0,19.449,19.4564,19.4415,19.4564,29700.0
2009-10-06 12:00:00,26.24,26.27,26.22,26.27,19400.0,19.4564,19.4786,19.4415,19.4786,19400.0
2009-10-06 12:05:00,26.27,26.28,26.26,26.26,38300.0,19.4786,19.486,19.4712,19.4712,38300.0
2009-10-06 12:10:00,26.27,26.27,26.25,26.25,8300.0,19.4786,19.4786,19.4638,19.4638,8300.0
2009-10-06 12:15:00,26.25,26.27,26.25,26.27,48800.0,19.4638,19.4786,19.4638,19.4786,48800.0
2009-10-06 12:20:00,26.26,26.28,26.25,26.28,38200.0,19.4712,19.486,19.4638,19.486,38200.0
2009-10-06 12:25:00,26.27,26.27,26.25,26.26,44800.0,19.4786,19.4786,19.4638,19.4712,44800.0
2009-10-06 12:30:00,26.25,26.28,26.25,26.27,25800.0,19.4638,19.486,19.4638,19.4786,25800.0
2009-10-06 12:35:00,26.28,26.3,26.27,26.28,48000.0,19.486,19.5009,19.4786,19.486,48000.0
2009-10-06 12:40:00,26.27,26.3,26.27,26.29,51700.0,19.4786,19.5009,19.4786,19.4934,51700.0
2009-10-06 12:45:00,26.27,26.27,26.21,26.21,38000.0,19.4786,19.4786,19.4341,19.4341,38000.0
2009-10-06 12:50:00,26.21,26.22,26.18,26.22,45400.0,19.4341,19.4415,19.4119,19.4415,45400.0
2009-10-06 12:55:00,26.21,26.23,26.2,26.2,17600.0,19.4341,19.449,19.4267,19.4267,17600.0
2009-10-06 13:00:00,26.19,26.2,26.17,26.19,97900.0,19.4193,19.4267,19.4045,19.4193,97900.0
2009-10-06 13:05:00,26.19,26.2,26.14,26.16,35100.0,19.4193,19.4267,19.3822,19.3971,35100.0
2009-10-06 13:10:00,26.16,26.18,26.16,26.17,23000.0,19.3971,19.4119,19.3971,19.4045,23000.0
2009-10-06 13:15:00,26.17,26.2,26.16,26.2,40000.0,19.4045,19.4267,19.3971,19.4267,40000.0
2009-10-06 13:20:00,26.2,26.2,26.17,26.19,31900.0,19.4267,19.4267,19.4045,19.4193,31900.0
2009-10-06 13:25:00,26.19,26.2,26.18,26.18,12200.0,19.4193,19.4267,19.4119,19.4119,12200.0
2009-10-06 13:30:00,26.18,26.18,26.15,26.17,31500.0,19.4119,19.4119,19.3896,19.4045,31500.0
2009-10-06 13:35:00,26.18,26.21,26.17,26.18,99400.0,19.4119,19.4341,19.4045,19.4119,99400.0
2009-10-06 13:40:00,26.18,26.18,26.1,26.12,192300.0,19.4119,19.4119,19.3526,19.3674,192300.0
2009-10-06 13:45:00,26.12,26.14,26.1,26.14,96100.0,19.3674,19.3822,19.3526,19.3822,96100.0
2009-10-06 13:50:00,26.13,26.13,26.05,26.07,83600.0,19.3748,19.3748,19.3155,19.3303,83600.0
2009-10-06 13:55:00,26.08,26.12,26.08,26.09,59600.0,19.3377,19.3674,19.3377,19.3451,59600.0
2009-10-06 14:00:00,26.1,26.1,26.04,26.04,85400.0,19.3526,19.3526,19.3081,19.3081,85400.0
2009-10-06 14:05:00,26.03,26.05,26.01,26.04,200000.0,19.3007,19.3155,19.2858,19.3081,200000.0
2009-10-06 14:10:00,26.04,26.1,26.02,26.08,43600.0,19.3081,19.3526,19.2932,19.3377,43600.0
2009-10-06 14:15:00,26.08,26.08,26.04,26.05,43000.0,19.3377,19.3377,19.3081,19.3155,43000.0
2009-10-06 14:20:00,26.04,26.06,25.95,25.99,123900.0,19.3081,19.3229,19.2413,19.271,123900.0
2009-10-06 14:25:00,26.0,26.0,25.95,25.97,120500.0,19.2784,19.2784,19.2413,19.2562,120500.0
2009-10-06 14:30:00,25.96,26.01,25.94,26.0,80600.0,19.2488,19.2858,19.2339,19.2784,80600.0
2009-10-06 14:35:00,26.0,26.04,25.98,26.04,127700.0,19.2784,19.3081,19.2636,19.3081,127700.0
2009-10-06 14:40:00,26.04,26.04,26.01,26.03,74800.0,19.3081,19.3081,19.2858,19.3007,74800.0
2009-10-06 14:45:00,26.03,26.07,26.02,26.05,83900.0,19.3007,19.3303,19.2932,19.3155,83900.0
2009-10-06 14:50:00,26.05,26.07,26.03,26.06,125900.0,19.3155,19.3303,19.3007,19.3229,125900.0
2009-10-06 14:55:00,26.06,26.07,26.04,26.05,43500.0,19.3229,19.3303,19.3081,19.3155,43500.0
2009-10-06 15:00:00,26.05,26.06,26.04,26.04,78800.0,19.3155,19.3229,19.3081,19.3081,78800.0
2009-10-06 15:05:00,26.04,26.15,26.04,26.12,187200.0,19.3081,19.3896,19.3081,19.3674,187200.0
2009-10-06 15:10:00,26.12,26.18,26.11,26.14,1076900.0,19.3674,19.4119,19.36,19.3822,1076900.0
2009-10-06 15:15:00,26.15,26.18,26.14,26.14,90200.0,19.3896,19.4119,19.3822,19.3822,90200.0
2009-10-06 15:20:00,26.14,26.17,26.12,26.14,80300.0,19.3822,19.4045,19.3674,19.3822,80300.0
2009-10-06 15:25:00,26.13,26.18,26.13,26.14,102300.0,19.3748,19.4119,19.3748,19.3822,102300.0
2009-10-06 15:30:00,26.15,26.19,26.14,26.17,422800.0,19.3896,19.4193,19.3822,19.4045,422800.0
2009-10-06 15:35:00,26.17,26.17,26.13,26.13,289100.0,19.4045,19.4045,19.3748,19.3748,289100.0
2009-10-06 15:40:00,26.13,26.14,26.07,26.09,132600.0,19.3748,19.3822,19.3303,19.3451,132600.0
2009-10-06 15:45:00,26.08,26.09,26.06,26.09,147900.0,19.3377,19.3451,19.3229,19.3451,147900.0
2009-10-06 15:50:00,26.08,26.12,26.06,26.09,484400.0,19.3377,19.3674,19.3229,19.3451,484400.0
2009-10-06 15:55:00,26.09,26.12,26.07,26.11,509900.0,19.3451,19.3674,19.3303,19.36,509900.0
2009-10-07 09:30:00,26.13,26.13,25.93,26.0,95100.0,19.3748,19.3748,19.2265,19.2784,95100.0
2009-10-07 09:35:00,26.0,26.12,26.0,26.08,399100.0,19.2784,19.3674,19.2784,19.3377,399100.0
2009-10-07 09:40:00,26.08,26.11,25.98,25.99,206900.0,19.3377,19.36,19.2636,19.271,206900.0
2009-10-07 09:45:00,26.0,26.03,25.9,25.92,160500.0,19.2784,19.3007,19.2043,19.2191,160500.0
2009-10-07 09:50:00,25.93,26.02,25.92,25.93,130400.0,19.2265,19.2932,19.2191,19.2265,130400.0
2009-10-07 09:55:00,25.93,26.03,25.93,25.97,235400.0,19.2265,19.3007,19.2265,19.2562,235400.0
2009-10-07 10:00:00,25.97,26.0,25.93,25.96,260000.0,19.2562,19.2784,19.2265,19.2488,260000.0
2009-10-07 10:05:00,25.97,26.0,25.96,26.0,138700.0,19.2562,19.2784,19.2488,19.2784,138700.0
2009-10-07 10:10:00,26.0,26.04,25.99,26.04,161600.0,19.2784,19.3081,19.271,19.3081,161600.0
2009-10-07 10:15:00,26.04,26.11,26.04,26.1,201300.0,19.3081,19.36,19.3081,19.3526,201300.0
2009-10-07 10:20:00,26.1,26.11,26.06,26.06,93800.0,19.3526,19.36,19.3229,19.3229,93800.0
2009-10-07 10:25:00,26.06,26.07,26.02,26.03,42500.0,19.3229,19.3303,19.2932,19.3007,42500.0
2009-10-07 10:30:00,26.02,26.03,25.94,25.96,318800.0,19.2932,19.3007,19.2339,19.2488,318800.0
2009-10-07 10:35:00,25.95,26.02,25.95,25.99,177500.0,19.2413,19.2932,19.2413,19.271,177500.0
2009-10-07 10:40:00,26.0,26.03,25.98,26.0,136600.0,19.2784,19.3007,19.2636,19.2784,136600.0
2009-10-07 10:45:00,26.01,26.01,25.96,25.97,53000.0,19.2858,19.2858,19.2488,19.2562,53000.0
2009-10-07 10:50:00,25.96,26.05,25.95,26.05,68600.0,19.2488,19.3155,19.2413,19.3155,68600.0
2009-10-07 10:55:00,26.04,26.05,26.01,26.03,55400.0,19.3081,19.3155,19.2858,19.3007,55400.0
2009-10-07 11:00:00,26.03,26.11,26.03,26.09,194900.0,19.3007,19.36,19.3007,19.3451,194900.0
2009-10-07 11:05:00,26.09,26.13,26.09,26.09,70100.0,19.3451,19.3748,19.3451,19.3451,70100.0
2009-10-07 11:10:00,26.09,26.1,26.05,26.05,89400.0,19.3451,19.3526,19.3155,19.3155,89400.0
2009-10-07 11:15:00,26.05,26.07,26.02,26.02,82000.0,19.3155,19.3303,19.2932,19.2932,82000.0
2009-10-07 11:20:00,26.02,26.05,26.01,26.04,101600.0,19.2932,19.3155,19.2858,19.3081,101600.0
2009-10-07 11:25:00,26.04,26.05,26.0,26.01,52200.0,19.3081,19.3155,19.2784,19.2858,52200.0
2009-10-07 11:30:00,26.01,26.02,25.99,25.99,30600.0,19.2858,19.2932,19.271,19.271,30600.0
2009-10-07 11:35:00,25.99,26.0,25.96,25.96,37100.0,19.271,19.2784,19.2488,19.2488,37100.0
2009-10-07 11:40:00,25.96,25.99,25.93,25.95,25300.0,19.2488,19.271,19.2265,19.2413,25300.0
2009-10-07 11:45:00,25.95,25.97,25.92,25.96,43700.0,19.2413,19.2562,19.2191,19.2488,43700.0
2009-10-07 11:50:00,25.97,25.99,25.95,25.96,46300.0,19.2562,19.271,19.2413,19.2488,46300.0
2009-10-07 11:55:00,25.95,25.95,25.9,25.9,97000.0,19.2413,19.2413,19.2043,19.2043,97000.0
2009-10-07 12:00:00,25.9,25.96,25.9,25.94,81200.0,19.2043,19.2488,19.2043,19.2339,81200.0
2009-10-07 12:05:00,25.93,25.96,25.93,25.96,22700.0,19.2265,19.2488,19.2265,19.2488,22700.0
2009-10-07 12:10:00,25.96,25.97,25.94,25.94,272100.0,19.2488,19.2562,19.2339,19.2339,272100.0
2009-10-07 12:15:00,25.93,25.96,25.93,25.96,224800.0,19.2265,19.2488,19.2265,19.2488,224800.0
2009-10-07 12:20:00,25.96,25.98,25.94,25.98,82800.0,19.2488,19.2636,19.2339,19.2636,82800.0
2009-10-07 12:25:00,25.98,25.98,25.97,25.98,18700.0,19.2636,19.2636,19.2562,19.2636,18700.0
2009-10-07 12:30:00,25.97,25.98,25.94,25.96,115900.0,19.2562,19.2636,19.2339,19.2488,115900.0
2009-10-07 12:35:00,25.95,25.97,25.92,25.93,140100.0,19.2413,19.2562,19.2191,19.2265,140100.0
2009-10-07 12:40:00,25.93,25.95,25.93,25.94,122900.0,19.2265,19.2413,19.2265,19.2339,122900.0
2009-10-07 12:45:00,25.93,25.97,25.93,25.96,19400.0,19.2265,19.2562,19.2265,19.2488,19400.0
2009-10-07 12:50:00,25.96,26.01,25.96,25.99,22900.0,19.2488,19.2858,19.2488,19.271,22900.0
2009-10-07 12:55:00,25.99,26.0,25.98,25.99,32600.0,19.271,19.2784,19.2636,19.271,32600.0
2009-10-07 13:00:00,25.99,26.0,25.97,25.98,41200.0,19.271,19.2784,19.2562,19.2636,41200.0
2009-10-07 13:05:00,25.97,25.98,25.95,25.96,37900.0,19.2562,19.2636,19.2413,19.2488,37900.0
2009-10-07 13:10:00,25.96,25.98,25.96,25.98,10000.0,19.2488,19.2636,19.2488,19.2636,10000.0
2009-10-07 13:15:00,25.98,26.0,25.97,25.99,48100.0,19.2636,19.2784,19.2562,19.271,48100.0
2009-10-07 13:20:00,26.0,26.0,25.97,25.97,39200.0,19.2784,19.2784,19.2562,19.2562,39200.0
2009-10-07 13:25:00,25.97,26.0,25.97,26.0,21500.0,19.2562,19.2784,19.2562,19.2784,21500.0
2009-10-07 13:30:00,25.99,26.0,25.98,25.99,38300.0,19.271,19.2784,19.2636,19.271,38300.0
2009-10-07 13:35:00,25.99,26.02,25.98,26.01,19300.0,19.271,19.2932,19.2636,19.2858,19300.0
2009-10-07 13:40:00,26.01,26.01,25.97,25.97,16600.0,19.2858,19.2858,19.2562,19.2562,16600.0
2009-10-07 13:45:00,25.97,25.98,25.95,25.96,65800.0,19.2562,19.2636,19.2413,19.2488,65800.0
2009-10-07 13:50:00,25.96,25.96,25.95,25.96,20900.0,19.2488,19.2488,19.2413,19.2488,20900.0
2009-10-07 13:55:00,25.96,25.98,25.95,25.98,24900.0,19.2488,19.2636,19.2413,19.2636,24900.0
2009-10-07 14:00:00,25.98,25.99,25.93,25.94,28600.0,19.2636,19.271,19.2265,19.2339,28600.0
2009-10-07 14:05:00,25.93,25.94,25.91,25.93,20600.0,19.2265,19.2339,19.2117,19.2265,20600.0
2009-10-07 14:10:00,25.93,25.95,25.9,25.92,138700.0,19.2265,19.2413,19.2043,19.2191,138700.0
2009-10-07 14:15:00,25.93,25.94,25.9,25.94,47700.0,19.2265,19.2339,19.2043,19.2339,47700.0
2009-10-07 14:20:00,25.93,25.94,25.89,25.9,136700.0,19.2265,19.2339,19.1969,19.2043,136700.0
2009-10-07 14:25:00,25.89,25.92,25.89,25.92,18500.0,19.1969,19.2191,19.1969,19.2191,18500.0
2009-10-07 14:30:00,25.91,25.93,25.91,25.92,23600.0,19.2117,19.2265,19.2117,19.2191,23600.0
2009-10-07 14:35:00,25.92,25.93,25.91,25.93,23100.0,19.2191,19.2265,19.2117,19.2265,23100.0
2009-10-07 14:40:00,25.92,25.93,25.91,25.92,55200.0,19.2191,19.2265,19.2117,19.2191,55200.0
2009-10-07 14:45:00,25.92,25.98,25.92,25.96,47200.0,19.2191,19.2636,19.2191,19.2488,47200.0
2009-10-07 14:50:00,25.95,25.99,25.95,25.97,59800.0,19.2413,19.271,19.2413,19.2562,59800.0
2009-10-07 14:55:00,25.96,25.97,25.96,25.97,27900.0,19.2488,19.2562,19.2488,19.2562,27900.0
2009-10-07 15:00:00,25.96,25.96,25.93,25.95,23200.0,19.2488,19.2488,19.2265,19.2413,23200.0
2009-10-07 15:05:00,25.94,25.97,25.94,25.97,43300.0,19.2339,19.2562,19.2339,19.2562,43300.0
2009-10-07 15:10:00,25.96,26.0,25.96,25.99,79000.0,19.2488,19.2784,19.2488,19.271,79000.0
2009-10-07 15:15:00,25.99,25.99,25.96,25.96,93400.0,19.271,19.271,19.2488,19.2488,93400.0
2009-10-07 15:20:00,25.96,25.97,25.93,25.94,838000.0,19.2488,19.2562,19.2265,19.2339,838000.0
2009-10-07 15:25:00,25.94,25.99,25.94,25.97,91200.0,19.2339,19.271,19.2339,19.2562,91200.0
2009-10-07 15:30:00,25.97,25.99,25.97,25.99,33000.0,19.2562,19.271,19.2562,19.271,33000.0
2009-10-07 15:35:00,25.98,26.03,25.98,26.02,85000.0,19.2636,19.3007,19.2636,19.2932,85000.0
2009-10-07 15:40:00,26.01,26.03,25.99,25.99,127900.0,19.2858,19.3007,19.271,19.271,127900.0
2009-10-07 15:45:00,26.0,26.03,25.99,26.02,93200.0,19.2784,19.3007,19.271,19.2932,93200.0
2009-10-07 15:50:00,26.02,26.04,26.0,26.02,196800.0,19.2932,19.3081,19.2784,19.2932,196800.0
2009-10-07 15:55:00,26.01,26.04,26.0,26.01,493100.0,19.2858,19.3081,19.2784,19.2858,493100.0
2009-10-08 09:30:00,26.31,26.41,26.28,26.34,286200.0,19.5083,19.5824,19.486,19.5305,286200.0
2009-10-08 09:35:00,26.34,26.47,26.34,26.45,204600.0,19.5305,19.6269,19.5305,19.6121,204600.0
2009-10-08 09:40:00,26.45,26.48,26.44,26.46,187000.0,19.6121,19.6343,19.6047,19.6195,187000.0
2009-10-08 09:45:00,26.46,26.47,26.4,26.41,145400.0,19.6195,19.6269,19.575,19.5824,145400.0
2009-10-08 09:50:00,26.41,26.41,26.29,26.33,213300.0,19.5824,19.5824,19.4934,19.5231,213300.0
2009-10-08 09:55:00,26.33,26.35,26.29,26.31,101400.0,19.5231,19.5379,19.4934,19.5083,101400.0
2009-10-08 10:00:00,26.31,26.32,26.22,26.29,583900.0,19.5083,19.5157,19.4415,19.4934,583900.0
2009-10-08 10:05:00,26.28,26.28,26.17,26.24,419200.0,19.486,19.486,19.4045,19.4564,419200.0
2009-10-08 10:10:00,26.24,26.31,26.22,26.31,283500.0,19.4564,19.5083,19.4415,19.5083,283500.0
2009-10-08 10:15:00,26.31,26.33,26.29,26.29,188900.0,19.5083,19.5231,19.4934,19.4934,188900.0
2009-10-08 10:20:00,26.29,26.36,26.27,26.35,216000.0,19.4934,19.5453,19.4786,19.5379,216000.0
2009-10-08 10:25:00,26.35,26.35,26.31,26.33,82300.0,19.5379,19.5379,19.5083,19.5231,82300.0
2009-10-08 10:30:00,26.33,26.37,26.32,26.33,69900.0,19.5231,19.5528,19.5157,19.5231,69900.0
2009-10-08 10:35:00,26.33,26.37,26.32,26.35,223700.0,19.5231,19.5528,19.5157,19.5379,223700.0
2009-10-08 10:40:00,26.35,26.37,26.33,26.34,64000.0,19.5379,19.5528,19.5231,19.5305,64000.0
2009-10-08 10:45:00,26.34,26.36,26.33,26.34,74400.0,19.5305,19.5453,19.5231,19.5305,74400.0
2009-10-08 10:50:00,26.35,26.37,26.34,26.36,31100.0,19.5379,19.5528,19.5305,19.5453,31100.0
2009-10-08 10:55:00,26.36,26.37,26.33,26.35,44100.0,19.5453,19.5528,19.5231,19.5379,44100.0
2009-10-08 11:00:00,26.35,26.37,26.32,26.32,186900.0,19.5379,19.5528,19.5157,19.5157,186900.0
2009-10-08 11:05:00,26.33,26.37,26.33,26.37,46100.0,19.5231,19.5528,19.5231,19.5528,46100.0
2009-10-08 11:10:00,26.38,26.41,26.38,26.4,176300.0,19.5602,19.5824,19.5602,19.575,176300.0
2009-10-08 11:15:00,26.4,26.45,26.4,26.44,92400.0,19.575,19.6121,19.575,19.6047,92400.0
2009-10-08 11:20:00,26.44,26.51,26.44,26.49,125200.0,19.6047,19.6566,19.6047,19.6417,125200.0
2009-10-08 11:25:00,26.5,26.5,26.45,26.46,77200.0,19.6492,19.6492,19.6121,19.6195,77200.0
2009-10-08 11:30:00,26.46,26.5,26.45,26.49,78000.0,19.6195,19.6492,19.6121,19.6417,78000.0
2009-10-08 11:35:00,26.48,26.5,26.48,26.48,42700.0,19.6343,19.6492,19.6343,19.6343,42700.0
2009-10-08 11:40:00,26.48,26.5,26.47,26.47,31900.0,19.6343,19.6492,19.6269,19.6269,31900.0
2009-10-08 11:45:00,26.47,26.49,26.43,26.44,203900.0,19.6269,19.6417,19.5973,19.6047,203900.0
2009-10-08 11:50:00,26.44,26.47,26.43,26.46,75600.0,19.6047,19.6269,19.5973,19.6195,75600.0
2009-10-08 11:55:00,26.46,26.46,26.44,26.46,156000.0,19.6195,19.6195,19.6047,19.6195,156000.0
2009-10-08 12:00:00,26.46,26.46,26.42,26.43,34700.0,19.6195,19.6195,19.5898,19.5973,34700.0
2009-10-08 12:05:00,26.44,26.44,26.4,26.4,635400.0,19.6047,19.6047,19.575,19.575,635400.0
2009-10-08 12:10:00,26.41,26.42,26.41,26.41,63900.0,19.5824,19.5898,19.5824,19.5824,63900.0
2009-10-08 12:15:00,26.42,26.46,26.42,26.46,51200.0,19.5898,19.6195,19.5898,19.6195,51200.0
2009-10-08 12:20:00,26.46,26.48,26.45,26.47,23400.0,19.6195,19.6343,19.6121,19.6269,23400.0
2009-10-08 12:25:00,26.47,26.5,26.47,26.49,66500.0,19.6269,19.6492,19.6269,19.6417,66500.0
2009-10-08 12:30:00,26.5,26.51,26.49,26.49,995600.0,19.6492,19.6566,19.6417,19.6417,995600.0
2009-10-08 12:35:00,26.5,26.51,26.48,26.48,61900.0,19.6492,19.6566,19.6343,19.6343,61900.0
2009-10-08 12:40:00,26.48,26.52,26.47,26.51,291500.0,19.6343,19.664,19.6269,19.6566,291500.0
2009-10-08 12:45:00,26.51,26.51,26.49,26.49,10600.0,19.6566,19.6566,19.6417,19.6417,10600.0
2009-10-08 12:50:00,26.48,26.5,26.48,26.49,23800.0,19.6343,19.6492,19.6343,19.6417,23800.0
2009-10-08 12:55:00,26.49,26.5,26.48,26.5,134600.0,19.6417,19.6492,19.6343,19.6492,134600.0
2009-10-08 13:00:00,26.49,26.5,26.45,26.48,171700.0,19.6417,19.6492,19.6121,19.6343,171700.0
2009-10-08 13:05:00,26.48,26.49,26.45,26.45,61200.0,19.6343,19.6417,19.6121,19.6121,61200.0
2009-10-08 13:10:00,26.45,26.45,26.4,26.42,67000.0,19.6121,19.6121,19.575,19.5898,67000.0
2009-10-08 13:15:00,26.42,26.43,26.41,26.42,685300.0,19.5898,19.5973,19.5824,19.5898,685300.0
2009-10-08 13:20:00,26.42,26.44,26.41,26.41,154200.0,19.5898,19.6047,19.5824,19.5824,154200.0
2009-10-08 13:25:00,26.41,26.42,26.4,26.4,9200.0,19.5824,19.5898,19.575,19.575,9200.0
2009-10-08 13:30:00,26.41,26.42,26.37,26.37,79300.0,19.5824,19.5898,19.5528,19.5528,79300.0
2009-10-08 13:35:00,26.36,26.4,26.34,26.34,86500.0,19.5453,19.575,19.5305,19.5305,86500.0
2009-10-08 13:40:00,26.34,26.41,26.33,26.39,121300.0,19.5305,19.5824,19.5231,19.5676,121300.0
2009-10-08 13:45:00,26.4,26.42,26.38,26.39,33100.0,19.575,19.5898,19.5602,19.5676,33100.0
2009-10-08 13:50:00,26.39,26.42,26.39,26.39,21600.0,19.5676,19.5898,19.5676,19.5676,21600.0
2009-10-08 13:55:00,26.39,26.42,26.39,26.39,24000.0,19.5676,19.5898,19.5676,19.5676,24000.0
2009-10-08 14:00:00,26.4,26.4,26.37,26.38,14200.0,19.575,19.575,19.5528,19.5602,14200.0
2009-10-08 14:05:00,26.37,26.41,26.36,26.38,36900.0,19.5528,19.5824,19.5453,19.5602,36900.0
2009-10-08 14:10:00,26.39,26.41,26.35,26.35,119300.0,19.5676,19.5824,19.5379,19.5379,119300.0
2009-10-08 14:15:00,26.35,26.37,26.33,26.35,56000.0,19.5379,19.5528,19.5231,19.5379,56000.0
2009-10-08 14:20:00,26.35,26.38,26.34,26.35,25300.0,19.5379,19.5602,19.5305,19.5379,25300.0
2009-10-08 14:25:00,26.35,26.37,26.31,26.37,56300.0,19.5379,19.5528,19.5083,19.5528,56300.0
2009-10-08 14:30:00,26.36,26.41,26.35,26.41,35400.0,19.5453,19.5824,19.5379,19.5824,35400.0
2009-10-08 14:35:00,26.39,26.4,26.36,26.36,14400.0,19.5676,19.575,19.5453,19.5453,14400.0
2009-10-08 14:40:00,26.38,26.38,26.33,26.37,19700.0,19.5602,19.5602,19.5231,19.5528,19700.0
2009-10-08 14:45:00,26.37,26.4,26.37,26.39,49700.0,19.5528,19.575,19.5528,19.5676,49700.0
2009-10-08 14:50:00,26.39,26.4,26.37,26.37,234100.0,19.5676,19.575,19.5528,19.5528,234100.0
2009-10-08 14:55:00,26.37,26.38,26.36,26.37,40700.0,19.5528,19.5602,19.5453,19.5528,40700.0
2009-10-08 15:00:00,26.38,26.43,26.36,26.43,38300.0,19.5602,19.5973,19.5453,19.5973,38300.0
2009-10-08 15:05:00,26.42,26.45,26.41,26.44,156000.0,19.5898,19.6121,19.5824,19.6047,156000.0
2009-10-08 15:10:00,26.44,26.44,26.4,26.41,333300.0,19.6047,19.6047,19.575,19.5824,333300.0
2009-10-08 15:15:00,26.41,26.44,26.41,26.44,406800.0,19.5824,19.6047,19.5824,19.6047,406800.0
2009-10-08 15:20:00,26.44,26.47,26.44,26.47,111200.0,19.6047,19.6269,19.6047,19.6269,111200.0
2009-10-08 15:25:00,26.46,26.47,26.41,26.41,135000.0,19.6195,19.6269,19.5824,19.5824,135000.0
2009-10-08 15:30:00,26.41,26.42,26.39,26.4,675000.0,19.5824,19.5898,19.5676,19.575,675000.0
2009-10-08 15:35:00,26.39,26.4,26.35,26.37,173500.0,19.5676,19.575,19.5379,19.5528,173500.0
2009-10-08 15:40:00,26.36,26.4,26.36,26.38,88100.0,19.5453,19.575,19.5453,19.5602,88100.0
2009-10-08 15:45:00,26.38,26.42,26.37,26.4,255300.0,19.5602,19.5898,19.5528,19.575,255300.0
2009-10-08 15:50:00,26.4,26.41,26.35,26.38,158900.0,19.575,19.5824,19.5379,19.5602,158900.0
2009-10-08 15:55:00,26.38,26.38,26.33,26.36,853400.0,19.5602,19.5602,19.5231,19.5453,853400.0
2009-10-09 09:30:00,26.31,26.48,26.26,26.28,96800.0,19.5083,19.6343,19.4712,19.486,96800.0
2009-10-09 09:35:00,26.29,26.3,26.23,26.27,169500.0,19.4934,19.5009,19.449,19.4786,169500.0
2009-10-09 09:40:00,26.29,26.36,26.28,26.35,267100.0,19.4934,19.5453,19.486,19.5379,267100.0
2009-10-09 09:45:00,26.36,26.41,26.35,26.38,113600.0,19.5453,19.5824,19.5379,19.5602,113600.0
2009-10-09 09:50:00,26.38,26.44,26.38,26.41,291600.0,19.5602,19.6047,19.5602,19.5824,291600.0
2009-10-09 09:55:00,26.41,26.45,26.41,26.45,129100.0,19.5824,19.6121,19.5824,19.6121,129100.0
2009-10-09 10:00:00,26.45,26.45,26.41,26.41,87900.0,19.6121,19.6121,19.5824,19.5824,87900.0
2009-10-09 10:05:00,26.41,26.43,26.4,26.43,221500.0,19.5824,19.5973,19.575,19.5973,221500.0
2009-10-09 10:10:00,26.43,26.47,26.42,26.43,193400.0,19.5973,19.6269,19.5898,19.5973,193400.0
2009-10-09 10:15:00,26.42,26.44,26.41,26.41,151100.0,19.5898,19.6047,19.5824,19.5824,151100.0
2009-10-09 10:20:00,26.4,26.42,26.38,26.42,108900.0,19.575,19.5898,19.5602,19.5898,108900.0
2009-10-09 10:25:00,26.42,26.45,26.42,26.43,31900.0,19.5898,19.6121,19.5898,19.5973,31900.0
2009-10-09 10:30:00,26.43,26.47,26.43,26.44,64600.0,19.5973,19.6269,19.5973,19.6047,64600.0
2009-10-09 10:35:00,26.45,26.45,26.4,26.41,84100.0,19.6121,19.6121,19.575,19.5824,84100.0
2009-10-09 10:40:00,26.42,26.44,26.41,26.42,64600.0,19.5898,19.6047,19.5824,19.5898,64600.0
2009-10-09 10:45:00,26.43,26.43,26.39,26.41,129900.0,19.5973,19.5973,19.5676,19.5824,129900.0
2009-10-09 10:50:00,26.42,26.45,26.41,26.45,68700.0,19.5898,19.6121,19.5824,19.6121,68700.0
2009-10-09 10:55:00,26.45,26.46,26.43,26.44,40400.0,19.6121,19.6195,19.5973,19.6047,40400.0
2009-10-09 11:00:00,26.44,26.44,26.41,26.44,67300.0,19.6047,19.6047,19.5824,19.6047,67300.0
2009-10-09 11:05:00,26.44,26.45,26.42,26.44,29500.0,19.6047,19.6121,19.5898,19.6047,29500.0
2009-10-09 11:10:00,26.45,26.46,26.42,26.43,61400.0,19.6121,19.6195,19.5898,19.5973,61400.0
2009-10-09 11:15:00,26.43,26.44,26.41,26.43,64100.0,19.5973,19.6047,19.5824,19.5973,64100.0
2009-10-09 11:20:00,26.44,26.48,26.43,26.45,48500.0,19.6047,19.6343,19.5973,19.6121,48500.0
2009-10-09 11:25:00,26.45,26.48,26.44,26.45,58200.0,19.6121,19.6343,19.6047,19.6121,58200.0
2009-10-09 11:30:00,26.44,26.48,26.43,26.48,111100.0,19.6047,19.6343,19.5973,19.6343,111100.0
2009-10-09 11:35:00,26.48,26.48,26.44,26.46,38900.0,19.6343,19.6343,19.6047,19.6195,38900.0
2009-10-09 11:40:00,26.47,26.47,26.45,26.45,27400.0,19.6269,19.6269,19.6121,19.6121,27400.0
2009-10-09 11:45:00,26.45,26.45,26.43,26.43,50700.0,19.6121,19.6121,19.5973,19.5973,50700.0
2009-10-09 11:50:00,26.43,26.46,26.42,26.44,40400.0,19.5973,19.6195,19.5898,19.6047,40400.0
2009-10-09 11:55:00,26.44,26.45,26.43,26.43,21000.0,19.6047,19.6121,19.5973,19.5973,21000.0
2009-10-09 12:00:00,26.43,26.44,26.43,26.43,4100.0,19.5973,19.6047,19.5973,19.5973,4100.0
2009-10-09 12:05:00,26.44,26.44,26.4,26.4,52300.0,19.6047,19.6047,19.575,19.575,52300.0
2009-10-09 12:10:00,26.4,26.41,26.39,26.4,34200.0,19.575,19.5824,19.5676,19.575,34200.0
2009-10-09 12:15:00,26.41,26.44,26.41,26.42,54600.0,19.5824,19.6047,19.5824,19.5898,54600.0
2009-10-09 12:20:00,26.42,26.43,26.4,26.4,26300.0,19.5898,19.5973,19.575,19.575,26300.0
2009-10-09 12:25:00,26.41,26.42,26.4,26.42,7100.0,19.5824,19.5898,19.575,19.5898,7100.0
2009-10-09 12:30:00,26.42,26.42,26.4,26.4,23100.0,19.5898,19.5898,19.575,19.575,23100.0
2009-10-09 12:35:00,26.41,26.42,26.4,26.41,16900.0,19.5824,19.5898,19.575,19.5824,16900.0
2009-10-09 12:40:00,26.41,26.42,26.4,26.41,25300.0,19.5824,19.5898,19.575,19.5824,25300.0
2009-10-09 12:45:00,26.4,26.41,26.4,26.41,7700.0,19.575,19.5824,19.575,19.5824,7700.0
2009-10-09 12:50:00,26.4,26.42,26.4,26.42,13300.0,19.575,19.5898,19.575,19.5898,13300.0
2009-10-09 12:55:00,26.43,26.44,26.42,26.43,6500.0,19.5973,19.6047,19.5898,19.5973,6500.0
2009-10-09 13:00:00,26.44,26.44,26.43,26.43,20600.0,19.6047,19.6047,19.5973,19.5973,20600.0
2009-10-09 13:05:00,26.42,26.43,26.42,26.42,9600.0,19.5898,19.5973,19.5898,19.5898,9600.0
2009-10-09 13:10:00,26.43,26.43,26.41,26.41,21400.0,19.5973,19.5973,19.5824,19.5824,21400.0
2009-10-09 13:15:00,26.42,26.45,26.42,26.45,23500.0,19.5898,19.6121,19.5898,19.6121,23500.0
2009-10-09 13:20:00,26.45,26.45,26.44,26.44,22600.0,19.6121,19.6121,19.6047,19.6047,22600.0
2009-10-09 13:25:00,26.44,26.45,26.44,26.45,119400.0,19.6047,19.6121,19.6047,19.6121,119400.0
2009-10-09 13:30:00,26.45,26.46,26.45,26.45,110700.0,19.6121,19.6195,19.6121,19.6121,110700.0
2009-10-09 13:35:00,26.46,26.46,26.45,26.45,39500.0,19.6195,19.6195,19.6121,19.6121,39500.0
2009-10-09 13:40:00,26.44,26.44,26.43,26.44,7400.0,19.6047,19.6047,19.5973,19.6047,7400.0
2009-10-09 13:45:00,26.44,26.45,26.43,26.45,32000.0,19.6047,19.6121,19.5973,19.6121,32000.0
2009-10-09 13:50:00,26.45,26.45,26.44,26.44,4300.0,19.6121,19.6121,19.6047,19.6047,4300.0
2009-10-09 13:55:00,26.45,26.46,26.44,26.44,22000.0,19.6121,19.6195,19.6047,19.6047,22000.0
2009-10-09 14:00:00,26.44,26.45,26.43,26.44,16000.0,19.6047,19.6121,19.5973,19.6047,16000.0
2009-10-09 14:05:00,26.44,26.44,26.42,26.42,25000.0,19.6047,19.6047,19.5898,19.5898,25000.0
2009-10-09 14:10:00,26.42,26.43,26.4,26.42,161100.0,19.5898,19.5973,19.575,19.5898,161100.0
2009-10-09 14:15:00,26.42,26.44,26.42,26.43,34700.0,19.5898,19.6047,19.5898,19.5973,34700.0
2009-10-09 14:20:00,26.43,26.43,26.42,26.42,16800.0,19.5973,19.5973,19.5898,19.5898,16800.0
2009-10-09 14:25:00,26.42,26.43,26.41,26.43,35600.0,19.5898,19.5973,19.5824,19.5973,35600.0
2009-10-09 14:30:00,26.43,26.44,26.42,26.42,32400.0,19.5973,19.6047,19.5898,19.5898,32400.0
2009-10-09 14:35:00,26.43,26.44,26.42,26.43,25100.0,19.5973,19.6047,19.5898,19.5973,25100.0
2009-10-09 14:40:00,26.43,26.44,26.42,26.42,21500.0,19.5973,19.6047,19.5898,19.5898,21500.0
2009-10-09 14:45:00,26.43,26.46,26.43,26.45,37100.0,19.5973,19.6195,19.5973,19.6121,37100.0
2009-10-09 14:50:00,26.45,26.46,26.45,26.45,157200.0,19.6121,19.6195,19.6121,19.6121,157200.0
2009-10-09 14:55:00,26.46,26.47,26.46,26.47,58800.0,19.6195,19.6269,19.6195,19.6269,58800.0
2009-10-09 15:00:00,26.47,26.49,26.47,26.48,87300.0,19.6269,19.6417,19.6269,19.6343,87300.0
2009-10-09 15:05:00,26.49,26.51,26.49,26.5,92000.0,19.6417,19.6566,19.6417,19.6492,92000.0
2009-10-09 15:10:00,26.5,26.52,26.49,26.5,195300.0,19.6492,19.664,19.6417,19.6492,195300.0
2009-10-09 15:15:00,26.5,26.5,26.45,26.47,34900.0,19.6492,19.6492,19.6121,19.6269,34900.0
2009-10-09 15:20:00,26.46,26.49,26.46,26.48,117200.0,19.6195,19.6417,19.6195,19.6343,117200.0
2009-10-09 15:25:00,26.49,26.49,26.47,26.48,112900.0,19.6417,19.6417,19.6269,19.6343,112900.0
2009-10-09 15:30:00,26.47,26.48,26.46,26.47,55300.0,19.6269,19.6343,19.6195,19.6269,55300.0
2009-10-09 15:35:00,26.46,26.49,26.46,26.49,119800.0,19.6195,19.6417,19.6195,19.6417,119800.0
2009-10-09 15:40:00,26.49,26.51,26.49,26.49,135800.0,19.6417,19.6566,19.6417,19.6417,135800.0
2009-10-09 15:45:00,26.5,26.5,26.46,26.48,82800.0,19.6492,19.6492,19.6195,19.6343,82800.0
2009-10-09 15:50:00,26.48,26.51,26.47,26.49,212300.0,19.6343,19.6566,19.6269,19.6417,212300.0
2009-10-09 15:55:00,26.5,26.52,26.49,26.52,434300.0,19.6492,19.664,19.6417,19.664,434300.0
2009-10-12 09:30:00,26.68,26.72,26.61,26.68,221100.0,19.7826,19.8123,19.7307,19.7826,221100.0
2009-10-12 09:35:00,26.68,26.75,26.68,26.71,89800.0,19.7826,19.8345,19.7826,19.8049,89800.0
2009-10-12 09:40:00,26.72,26.75,26.72,26.73,247400.0,19.8123,19.8345,19.8123,19.8197,247400.0
2009-10-12 09:45:00,26.72,26.74,26.69,26.7,89800.0,19.8123,19.8271,19.79,19.7974,89800.0
2009-10-12 09:50:00,26.71,26.73,26.69,26.73,107600.0,19.8049,19.8197,19.79,19.8197,107600.0
2009-10-12 09:55:00,26.73,26.75,26.72,26.75,31000.0,19.8197,19.8345,19.8123,19.8345,31000.0
2009-10-12 10:00:00,26.74,26.75,26.74,26.74,127800.0,19.8271,19.8345,19.8271,19.8271,127800.0
2009-10-12 10:05:00,26.74,26.75,26.71,26.71,9000.0,19.8271,19.8345,19.8049,19.8049,9000.0
2009-10-12 10:10:00,26.71,26.71,26.67,26.69,49000.0,19.8049,19.8049,19.7752,19.79,49000.0
2009-10-12 10:15:00,26.69,26.7,26.61,26.63,119900.0,19.79,19.7974,19.7307,19.7455,119900.0
2009-10-12 10:20:00,26.63,26.64,26.61,26.61,225400.0,19.7455,19.753,19.7307,19.7307,225400.0
2009-10-12 10:25:00,26.62,26.64,26.61,26.64,148000.0,19.7381,19.753,19.7307,19.753,148000.0
2009-10-12 10:30:00,26.64,26.68,26.64,26.67,53500.0,19.753,19.7826,19.753,19.7752,53500.0
2009-10-12 10:35:00,26.67,26.68,26.67,26.68,21100.0,19.7752,19.7826,19.7752,19.7826,21100.0
2009-10-12 10:40:00,26.68,26.69,26.67,26.69,35200.0,19.7826,19.79,19.7752,19.79,35200.0
2009-10-12 10:45:00,26.68,26.71,26.66,26.67,125300.0,19.7826,19.8049,19.7678,19.7752,125300.0
2009-10-12 10:50:00,26.67,26.68,26.66,26.68,109800.0,19.7752,19.7826,19.7678,19.7826,109800.0
2009-10-12 10:55:00,26.68,26.69,26.67,26.67,75300.0,19.7826,19.79,19.7752,19.7752,75300.0
2009-10-12 11:00:00,26.67,26.68,26.64,26.65,63600.0,19.7752,19.7826,19.753,19.7604,63600.0
2009-10-12 11:05:00,26.65,26.66,26.64,26.65,134000.0,19.7604,19.7678,19.753,19.7604,134000.0
2009-10-12 11:10:00,26.65,26.65,26.62,26.62,55500.0,19.7604,19.7604,19.7381,19.7381,55500.0
2009-10-12 11:15:00,26.63,26.64,26.63,26.63,22600.0,19.7455,19.753,19.7455,19.7455,22600.0
2009-10-12 11:20:00,26.63,26.64,26.62,26.63,20400.0,19.7455,19.753,19.7381,19.7455,20400.0
2009-10-12 11:25:00,26.62,26.63,26.6,26.61,25300.0,19.7381,19.7455,19.7233,19.7307,25300.0
2009-10-12 11:30:00,26.6,26.61,26.57,26.58,251300.0,19.7233,19.7307,19.7011,19.7085,251300.0
2009-10-12 11:35:00,26.6,26.61,26.59,26.61,28500.0,19.7233,19.7307,19.7159,19.7307,28500.0
2009-10-12 11:40:00,26.61,26.61,26.6,26.6,55400.0,19.7307,19.7307,19.7233,19.7233,55400.0
2009-10-12 11:45:00,26.61,26.62,26.6,26.61,17600.0,19.7307,19.7381,19.7233,19.7307,17600.0
2009-10-12 11:50:00,26.61,26.62,26.6,26.61,12600.0,19.7307,19.7381,19.7233,19.7307,12600.0
2009-10-12 11:55:00,26.6,26.62,26.6,26.61,11800.0,19.7233,19.7381,19.7233,19.7307,11800.0
2009-10-12 12:00:00,26.62,26.62,26.6,26.61,29800.0,19.7381,19.7381,19.7233,19.7307,29800.0
2009-10-12 12:05:00,26.61,26.62,26.6,26.62,10300.0,19.7307,19.7381,19.7233,19.7381,10300.0
2009-10-12 12:10:00,26.62,26.64,26.61,26.64,28800.0,19.7381,19.753,19.7307,19.753,28800.0
2009-10-12 12:15:00,26.63,26.64,26.61,26.62,27100.0,19.7455,19.753,19.7307,19.7381,27100.0
2009-10-12 12:20:00,26.62,26.63,26.61,26.61,51300.0,19.7381,19.7455,19.7307,19.7307,51300.0
2009-10-12 12:25:00,26.62,26.62,26.6,26.61,13900.0,19.7381,19.7381,19.7233,19.7307,13900.0
2009-10-12 12:30:00,26.6,26.61,26.59,26.6,33500.0,19.7233,19.7307,19.7159,19.7233,33500.0
2009-10-12 12:35:00,26.6,26.6,26.58,26.6,29300.0,19.7233,19.7233,19.7085,19.7233,29300.0
2009-10-12 12:40:00,26.6,26.6,26.59,26.59,21400.0,19.7233,19.7233,19.7159,19.7159,21400.0
2009-10-12 12:45:00,26.6,26.6,26.58,26.59,14600.0,19.7233,19.7233,19.7085,19.7159,14600.0
2009-10-12 12:50:00,26.58,26.61,26.58,26.61,5900.0,19.7085,19.7307,19.7085,19.7307,5900.0
2009-10-12 12:55:00,26.6,26.61,26.6,26.6,2800.0,19.7233,19.7307,19.7233,19.7233,2800.0
2009-10-12 13:00:00,26.6,26.6,26.59,26.6,9200.0,19.7233,19.7233,19.7159,19.7233,9200.0
2009-10-12 13:05:00,26.59,26.59,26.57,26.57,13500.0,19.7159,19.7159,19.7011,19.7011,13500.0
2009-10-12 13:10:00,26.57,26.58,26.57,26.58,19800.0,19.7011,19.7085,19.7011,19.7085,19800.0
2009-10-12 13:15:00,26.58,26.59,26.57,26.58,6800.0,19.7085,19.7159,19.7011,19.7085,6800.0
2009-10-12 13:20:00,26.58,26.58,26.57,26.57,19300.0,19.7085,19.7085,19.7011,19.7011,19300.0
2009-10-12 13:25:00,26.57,26.58,26.56,26.57,24700.0,19.7011,19.7085,19.6936,19.7011,24700.0
2009-10-12 13:30:00,26.57,26.57,26.55,26.56,29700.0,19.7011,19.7011,19.6862,19.6936,29700.0
2009-10-12 13:35:00,26.56,26.58,26.56,26.57,16800.0,19.6936,19.7085,19.6936,19.7011,16800.0
2009-10-12 13:40:00,26.58,26.59,26.57,26.59,16700.0,19.7085,19.7159,19.7011,19.7159,16700.0
2009-10-12 13:45:00,26.59,26.59,26.58,26.58,14000.0,19.7159,19.7159,19.7085,19.7085,14000.0
2009-10-12 13:50:00,26.58,26.58,26.57,26.58,13100.0,19.7085,19.7085,19.7011,19.7085,13100.0
2009-10-12 13:55:00,26.58,26.58,26.57,26.57,18600.0,19.7085,19.7085,19.7011,19.7011,18600.0
2009-10-12 14:00:00,26.57,26.58,26.56,26.56,11200.0,19.7011,19.7085,19.6936,19.6936,11200.0
2009-10-12 14:05:00,26.57,26.57,26.55,26.55,7600.0,19.7011,19.7011,19.6862,19.6862,7600.0
2009-10-12 14:10:00,26.55,26.55,26.51,26.51,29500.0,19.6862,19.6862,19.6566,19.6566,29500.0
2009-10-12 14:15:00,26.5,26.52,26.48,26.48,110100.0,19.6492,19.664,19.6343,19.6343,110100.0
2009-10-12 14:20:00,26.49,26.5,26.42,26.45,83900.0,19.6417,19.6492,19.5898,19.6121,83900.0
2009-10-12 14:25:00,26.45,26.45,26.42,26.44,118300.0,19.6121,19.6121,19.5898,19.6047,118300.0
2009-10-12 14:30:00,26.45,26.45,26.37,26.39,271400.0,19.6121,19.6121,19.5528,19.5676,271400.0
2009-10-12 14:35:00,26.39,26.4,26.39,26.4,36600.0,19.5676,19.575,19.5676,19.575,36600.0
2009-10-12 14:40:00,26.41,26.42,26.41,26.42,25500.0,19.5824,19.5898,19.5824,19.5898,25500.0
2009-10-12 14:45:00,26.42,26.44,26.42,26.44,36900.0,19.5898,19.6047,19.5898,19.6047,36900.0
2009-10-12 14:50:00,26.43,26.44,26.41,26.42,94600.0,19.5973,19.6047,19.5824,19.5898,94600.0
2009-10-12 14:55:00,26.42,26.45,26.39,26.45,139900.0,19.5898,19.6121,19.5676,19.6121,139900.0
2009-10-12 15:00:00,26.46,26.47,26.45,26.46,107900.0,19.6195,19.6269,19.6121,19.6195,107900.0
2009-10-12 15:05:00,26.45,26.49,26.45,26.49,47700.0,19.6121,19.6417,19.6121,19.6417,47700.0
2009-10-12 15:10:00,26.49,26.5,26.46,26.47,18100.0,19.6417,19.6492,19.6195,19.6269,18100.0
2009-10-12 15:15:00,26.47,26.48,26.47,26.47,14900.0,19.6269,19.6343,19.6269,19.6269,14900.0
2009-10-12 15:20:00,26.47,26.5,26.47,26.49,44500.0,19.6269,19.6492,19.6269,19.6417,44500.0
2009-10-12 15:25:00,26.5,26.5,26.48,26.5,8500.0,19.6492,19.6492,19.6343,19.6492,8500.0
2009-10-12 15:30:00,26.5,26.52,26.5,26.5,52200.0,19.6492,19.664,19.6492,19.6492,52200.0
2009-10-12 15:35:00,26.51,26.51,26.45,26.47,122000.0,19.6566,19.6566,19.6121,19.6269,122000.0
2009-10-12 15:40:00,26.46,26.47,26.45,26.47,129100.0,19.6195,19.6269,19.6121,19.6269,129100.0
2009-10-12 15:45:00,26.47,26.49,26.46,26.49,135300.0,19.6269,19.6417,19.6195,19.6417,135300.0
2009-10-12 15:50:00,26.49,26.5,26.47,26.5,302000.0,19.6417,19.6492,19.6269,19.6492,302000.0
2009-10-12 15:55:00,26.5,26.51,26.48,26.51,524400.0,19.6492,19.6566,19.6343,19.6566,524400.0
2009-10-13 09:30:00,26.49,26.49,26.43,26.46,101400.0,19.6417,19.6417,19.5973,19.6195,101400.0
2009-10-13 09:35:00,26.45,26.48,26.44,26.46,51900.0,19.6121,19.6343,19.6047,19.6195,51900.0
2009-10-13 09:40:00,26.47,26.47,26.35,26.37,97900.0,19.6269,19.6269,19.5379,19.5528,97900.0
2009-10-13 09:45:00,26.38,26.42,26.38,26.39,93300.0,19.5602,19.5898,19.5602,19.5676,93300.0
2009-10-13 09:50:00,26.39,26.41,26.36,26.36,53600.0,19.5676,19.5824,19.5453,19.5453,53600.0
2009-10-13 09:55:00,26.35,26.36,26.32,26.34,192700.0,19.5379,19.5453,19.5157,19.5305,192700.0
2009-10-13 10:00:00,26.34,26.34,26.24,26.25,95600.0,19.5305,19.5305,19.4564,19.4638,95600.0
2009-10-13 10:05:00,26.24,26.31,26.24,26.31,257600.0,19.4564,19.5083,19.4564,19.5083,257600.0
2009-10-13 10:10:00,26.31,26.33,26.31,26.33,177900.0,19.5083,19.5231,19.5083,19.5231,177900.0
2009-10-13 10:15:00,26.33,26.35,26.3,26.33,107000.0,19.5231,19.5379,19.5009,19.5231,107000.0
2009-10-13 10:20:00,26.33,26.33,26.28,26.28,124800.0,19.5231,19.5231,19.486,19.486,124800.0
2009-10-13 10:25:00,26.28,26.34,26.27,26.34,399500.0,19.486,19.5305,19.4786,19.5305,399500.0
2009-10-13 10:30:00,26.34,26.36,26.33,26.35,147600.0,19.5305,19.5453,19.5231,19.5379,147600.0
2009-10-13 10:35:00,26.35,26.35,26.33,26.33,80500.0,19.5379,19.5379,19.5231,19.5231,80500.0
2009-10-13 10:40:00,26.32,26.33,26.31,26.33,108200.0,19.5157,19.5231,19.5083,19.5231,108200.0
2009-10-13 10:45:00,26.33,26.34,26.3,26.31,44700.0,19.5231,19.5305,19.5009,19.5083,44700.0
2009-10-13 10:50:00,26.31,26.31,26.3,26.3,8300.0,19.5083,19.5083,19.5009,19.5009,8300.0
2009-10-13 10:55:00,26.31,26.35,26.31,26.34,67900.0,19.5083,19.5379,19.5083,19.5305,67900.0
2009-10-13 11:00:00,26.33,26.33,26.32,26.32,41900.0,19.5231,19.5231,19.5157,19.5157,41900.0
2009-10-13 11:05:00,26.32,26.33,26.27,26.29,59300.0,19.5157,19.5231,19.4786,19.4934,59300.0
2009-10-13 11:10:00,26.3,26.32,26.3,26.32,72200.0,19.5009,19.5157,19.5009,19.5157,72200.0
2009-10-13 11:15:00,26.32,26.32,26.3,26.32,59600.0,19.5157,19.5157,19.5009,19.5157,59600.0
2009-10-13 11:20:00,26.32,26.32,26.3,26.31,180700.0,19.5157,19.5157,19.5009,19.5083,180700.0
2009-10-13 11:25:00,26.31,26.35,26.31,26.33,41700.0,19.5083,19.5379,19.5083,19.5231,41700.0
2009-10-13 11:30:00,26.33,26.36,26.33,26.34,185700.0,19.5231,19.5453,19.5231,19.5305,185700.0
2009-10-13 11:35:00,26.34,26.4,26.33,26.4,73100.0,19.5305,19.575,19.5231,19.575,73100.0
2009-10-13 11:40:00,26.41,26.43,26.41,26.43,105500.0,19.5824,19.5973,19.5824,19.5973,105500.0
2009-10-13 11:45:00,26.44,26.49,26.42,26.46,315900.0,19.6047,19.6417,19.5898,19.6195,315900.0
2009-10-13 11:50:00,26.47,26.5,26.46,26.46,91500.0,19.6269,19.6492,19.6195,19.6195,91500.0
2009-10-13 11:55:00,26.47,26.48,26.43,26.46,45200.0,19.6269,19.6343,19.5973,19.6195,45200.0
2009-10-13 12:00:00,26.46,26.48,26.45,26.48,29200.0,19.6195,19.6343,19.6121,19.6343,29200.0
2009-10-13 12:05:00,26.48,26.49,26.46,26.47,72400.0,19.6343,19.6417,19.6195,19.6269,72400.0
2009-10-13 12:10:00,26.48,26.5,26.47,26.49,44100.0,19.6343,19.6492,19.6269,19.6417,44100.0
2009-10-13 12:15:00,26.5,26.5,26.47,26.47,53500.0,19.6492,19.6492,19.6269,19.6269,53500.0
2009-10-13 12:20:00,26.46,26.47,26.42,26.45,58400.0,19.6195,19.6269,19.5898,19.6121,58400.0
2009-10-13 12:25:00,26.45,26.47,26.45,26.46,23300.0,19.6121,19.6269,19.6121,19.6195,23300.0
2009-10-13 12:30:00,26.46,26.47,26.45,26.47,26100.0,19.6195,19.6269,19.6121,19.6269,26100.0
2009-10-13 12:35:00,26.47,26.47,26.46,26.47,110100.0,19.6269,19.6269,19.6195,19.6269,110100.0
2009-10-13 12:40:00,26.47,26.48,26.46,26.46,25200.0,19.6269,19.6343,19.6195,19.6195,25200.0
2009-10-13 12:45:00,26.46,26.48,26.46,26.46,38200.0,19.6195,19.6343,19.6195,19.6195,38200.0
2009-10-13 12:50:00,26.46,26.49,26.46,26.48,16600.0,19.6195,19.6417,19.6195,19.6343,16600.0
2009-10-13 12:55:00,26.48,26.5,26.47,26.48,50600.0,19.6343,19.6492,19.6269,19.6343,50600.0
2009-10-13 13:00:00,26.48,26.49,26.47,26.48,25000.0,19.6343,19.6417,19.6269,19.6343,25000.0
2009-10-13 13:05:00,26.49,26.51,26.48,26.5,14100.0,19.6417,19.6566,19.6343,19.6492,14100.0
2009-10-13 13:10:00,26.51,26.51,26.48,26.48,51900.0,19.6566,19.6566,19.6343,19.6343,51900.0
2009-10-13 13:15:00,26.49,26.5,26.46,26.48,54500.0,19.6417,19.6492,19.6195,19.6343,54500.0
2009-10-13 13:20:00,26.49,26.49,26.45,26.45,13700.0,19.6417,19.6417,19.6121,19.6121,13700.0
2009-10-13 13:25:00,26.45,26.48,26.44,26.46,61100.0,19.6121,19.6343,19.6047,19.6195,61100.0
2009-10-13 13:30:00,26.46,26.47,26.45,26.45,40300.0,19.6195,19.6269,19.6121,19.6121,40300.0
2009-10-13 13:35:00,26.45,26.45,26.44,26.45,19600.0,19.6121,19.6121,19.6047,19.6121,19600.0
2009-10-13 13:40:00,26.45,26.46,26.44,26.44,31100.0,19.6121,19.6195,19.6047,19.6047,31100.0
2009-10-13 13:45:00,26.44,26.44,26.4,26.42,42700.0,19.6047,19.6047,19.575,19.5898,42700.0
2009-10-13 13:50:00,26.42,26.44,26.42,26.44,55700.0,19.5898,19.6047,19.5898,19.6047,55700.0
2009-10-13 13:55:00,26.43,26.47,26.43,26.47,45800.0,19.5973,19.6269,19.5973,19.6269,45800.0
2009-10-13 14:00:00,26.47,26.48,26.44,26.44,69100.0,19.6269,19.6343,19.6047,19.6047,69100.0
2009-10-13 14:05:00,26.44,26.44,26.38,26.4,86600.0,19.6047,19.6047,19.5602,19.575,86600.0
2009-10-13 14:10:00,26.4,26.43,26.39,26.4,67000.0,19.575,19.5973,19.5676,19.575,67000.0
2009-10-13 14:15:00,26.41,26.42,26.41,26.41,36900.0,19.5824,19.5898,19.5824,19.5824,36900.0
2009-10-13 14:20:00,26.41,26.44,26.41,26.42,58900.0,19.5824,19.6047,19.5824,19.5898,58900.0
2009-10-13 14:25:00,26.44,26.44,26.42,26.43,29100.0,19.6047,19.6047,19.5898,19.5973,29100.0
2009-10-13 14:30:00,26.42,26.44,26.41,26.41,58800.0,19.5898,19.6047,19.5824,19.5824,58800.0
2009-10-13 14:35:00,26.41,26.43,26.39,26.39,26800.0,19.5824,19.5973,19.5676,19.5676,26800.0
2009-10-13 14:40:00,26.4,26.45,26.4,26.44,125400.0,19.575,19.6121,19.575,19.6047,125400.0
2009-10-13 14:45:00,26.44,26.46,26.42,26.46,170300.0,19.6047,19.6195,19.5898,19.6195,170300.0
2009-10-13 14:50:00,26.46,26.46,26.42,26.44,92600.0,19.6195,19.6195,19.5898,19.6047,92600.0
2009-10-13 14:55:00,26.45,26.45,26.41,26.43,49500.0,19.6121,19.6121,19.5824,19.5973,49500.0
2009-10-13 15:00:00,26.42,26.46,26.42,26.46,143200.0,19.5898,19.6195,19.5898,19.6195,143200.0
2009-10-13 15:05:00,26.46,26.48,26.43,26.43,451300.0,19.6195,19.6343,19.5973,19.5973,451300.0
2009-10-13 15:10:00,26.43,26.46,26.43,26.45,83200.0,19.5973,19.6195,19.5973,19.6121,83200.0
2009-10-13 15:15:00,26.46,26.51,26.45,26.48,400500.0,19.6195,19.6566,19.6121,19.6343,400500.0
2009-10-13 15:20:00,26.48,26.51,26.47,26.5,101800.0,19.6343,19.6566,19.6269,19.6492,101800.0
2009-10-13 15:25:00,26.5,26.51,26.47,26.47,63400.0,19.6492,19.6566,19.6269,19.6269,63400.0
2009-10-13 15:30:00,26.47,26.5,26.47,26.5,52900.0,19.6269,19.6492,19.6269,19.6492,52900.0
2009-10-13 15:35:00,26.49,26.49,26.43,26.45,401300.0,19.6417,19.6417,19.5973,19.6121,401300.0
2009-10-13 15:40:00,26.44,26.47,26.44,26.47,88100.0,19.6047,19.6269,19.6047,19.6269,88100.0
2009-10-13 15:45:00,26.47,26.48,26.44,26.46,224000.0,19.6269,19.6343,19.6047,19.6195,224000.0
2009-10-13 15:50:00,26.46,26.49,26.46,26.46,258700.0,19.6195,19.6417,19.6195,19.6195,258700.0
2009-10-13 15:55:00,26.47,26.5,26.46,26.5,331500.0,19.6269,19.6492,19.6195,19.6492,331500.0
2009-10-14 09:30:00,26.99,26.99,26.74,26.91,426700.0,20.0125,20.0125,19.8271,19.9532,426700.0
2009-10-14 09:35:00,26.9,26.9,26.79,26.79,696100.0,19.9457,19.9457,19.8642,19.8642,696100.0
2009-10-14 09:40:00,26.79,26.81,26.75,26.8,647700.0,19.8642,19.879,19.8345,19.8716,647700.0
2009-10-14 09:45:00,26.79,26.8,26.74,26.75,425700.0,19.8642,19.8716,19.8271,19.8345,425700.0
2009-10-14 09:50:00,26.75,26.85,26.75,26.85,157500.0,19.8345,19.9087,19.8345,19.9087,157500.0
2009-10-14 09:55:00,26.86,26.87,26.82,26.87,251200.0,19.9161,19.9235,19.8864,19.9235,251200.0
2009-10-14 10:00:00,26.86,26.86,26.82,26.86,73500.0,19.9161,19.9161,19.8864,19.9161,73500.0
2009-10-14 10:05:00,26.86,26.89,26.85,26.85,114500.0,19.9161,19.9383,19.9087,19.9087,114500.0
2009-10-14 10:10:00,26.86,26.89,26.86,26.88,487500.0,19.9161,19.9383,19.9161,19.9309,487500.0
2009-10-14 10:15:00,26.88,26.89,26.84,26.86,155400.0,19.9309,19.9383,19.9013,19.9161,155400.0
2009-10-14 10:20:00,26.86,26.86,26.77,26.77,375700.0,19.9161,19.9161,19.8494,19.8494,375700.0
2009-10-14 10:25:00,26.77,26.83,26.77,26.81,87400.0,19.8494,19.8938,19.8494,19.879,87400.0
2009-10-14 10:30:00,26.81,26.82,26.78,26.81,358300.0,19.879,19.8864,19.8568,19.879,358300.0
2009-10-14 10:35:00,26.82,26.87,26.82,26.86,141200.0,19.8864,19.9235,19.8864,19.9161,141200.0
2009-10-14 10:40:00,26.85,26.86,26.84,26.86,133600.0,19.9087,19.9161,19.9013,19.9161,133600.0
2009-10-14 10:45:00,26.86,26.87,26.85,26.85,52600.0,19.9161,19.9235,19.9087,19.9087,52600.0
2009-10-14 10:50:00,26.87,26.87,26.85,26.87,23700.0,19.9235,19.9235,19.9087,19.9235,23700.0
2009-10-14 10:55:00,26.87,26.91,26.87,26.89,162900.0,19.9235,19.9532,19.9235,19.9383,162900.0
2009-10-14 11:00:00,26.89,26.95,26.89,26.94,88100.0,19.9383,19.9828,19.9383,19.9754,88100.0
2009-10-14 11:05:00,26.94,26.95,26.92,26.95,174800.0,19.9754,19.9828,19.9606,19.9828,174800.0
2009-10-14 11:10:00,26.94,26.95,26.93,26.95,42200.0,19.9754,19.9828,19.968,19.9828,42200.0
2009-10-14 11:15:00,26.95,26.99,26.94,26.98,667600.0,19.9828,20.0125,19.9754,20.0051,667600.0
2009-10-14 11:20:00,26.97,27.0,26.96,26.97,1038900.0,19.9976,20.0199,19.9902,19.9976,1038900.0
2009-10-14 11:25:00,26.98,27.0,26.97,26.98,331300.0,20.0051,20.0199,19.9976,20.0051,331300.0
2009-10-14 11:30:00,26.98,26.99,26.97,26.99,43000.0,20.0051,20.0125,19.9976,20.0125,43000.0
2009-10-14 11:35:00,27.0,27.0,26.97,26.97,81200.0,20.0199,20.0199,19.9976,19.9976,81200.0
2009-10-14 11:40:00,26.98,26.98,26.96,26.98,39100.0,20.0051,20.0051,19.9902,20.0051,39100.0
2009-10-14 11:45:00,26.99,27.02,26.99,27.02,34100.0,20.0125,20.0347,20.0125,20.0347,34100.0
2009-10-14 11:50:00,27.02,27.04,27.01,27.03,122700.0,20.0347,20.0496,20.0273,20.0421,122700.0
2009-10-14 11:55:00,27.03,27.03,27.01,27.02,12800.0,20.0421,20.0421,20.0273,20.0347,12800.0
2009-10-14 12:00:00,27.02,27.03,27.0,27.02,58900.0,20.0347,20.0421,20.0199,20.0347,58900.0
2009-10-14 12:05:00,27.02,27.03,27.0,27.01,33100.0,20.0347,20.0421,20.0199,20.0273,33100.0
2009-10-14 12:10:00,27.01,27.02,27.0,27.0,10000.0,20.0273,20.0347,20.0199,20.0199,10000.0
2009-10-14 12:15:00,27.0,27.0,26.99,26.99,19100.0,20.0199,20.0199,20.0125,20.0125,19100.0
2009-10-14 12:20:00,27.0,27.01,26.98,27.0,100100.0,20.0199,20.0273,20.0051,20.0199,100100.0
2009-10-14 12:25:00,27.01,27.02,27.0,27.0,117600.0,20.0273,20.0347,20.0199,20.0199,117600.0
2009-10-14 12:30:00,27.0,27.01,26.98,26.99,78600.0,20.0199,20.0273,20.0051,20.0125,78600.0
2009-10-14 12:35:00,26.98,26.98,26.96,26.97,59300.0,20.0051,20.0051,19.9902,19.9976,59300.0
2009-10-14 12:40:00,26.98,26.98,26.97,26.98,15900.0,20.0051,20.0051,19.9976,20.0051,15900.0
2009-10-14 12:45:00,26.98,27.0,26.97,26.97,21200.0,20.0051,20.0199,19.9976,19.9976,21200.0
2009-10-14 12:50:00,26.97,27.0,26.97,26.99,22300.0,19.9976,20.0199,19.9976,20.0125,22300.0
2009-10-14 12:55:00,27.0,27.03,27.0,27.03,25700.0,20.0199,20.0421,20.0199,20.0421,25700.0
2009-10-14 13:00:00,27.02,27.03,27.01,27.03,182900.0,20.0347,20.0421,20.0273,20.0421,182900.0
2009-10-14 13:05:00,27.02,27.05,27.02,27.05,120100.0,20.0347,20.057,20.0347,20.057,120100.0
2009-10-14 13:10:00,27.05,27.07,27.04,27.07,89400.0,20.057,20.0718,20.0496,20.0718,89400.0
2009-10-14 13:15:00,27.08,27.08,27.06,27.07,25600.0,20.0792,20.0792,20.0644,20.0718,25600.0
2009-10-14 13:20:00,27.08,27.1,27.05,27.05,622000.0,20.0792,20.094,20.057,20.057,622000.0
2009-10-14 13:25:00,27.06,27.07,27.04,27.04,71200.0,20.0644,20.0718,20.0496,20.0496,71200.0
2009-10-14 13:30:00,27.03,27.05,27.01,27.02,110300.0,20.0421,20.057,20.0273,20.0347,110300.0
2009-10-14 13:35:00,27.01,27.03,27.0,27.02,67600.0,20.0273,20.0421,20.0199,20.0347,67600.0
2009-10-14 13:40:00,27.03,27.05,27.02,27.05,23900.0,20.0421,20.057,20.0347,20.057,23900.0
2009-10-14 13:45:00,27.04,27.05,27.03,27.03,40900.0,20.0496,20.057,20.0421,20.0421,40900.0
2009-10-14 13:50:00,27.03,27.04,27.02,27.04,32600.0,20.0421,20.0496,20.0347,20.0496,32600.0
2009-10-14 13:55:00,27.04,27.06,27.03,27.06,78700.0,20.0496,20.0644,20.0421,20.0644,78700.0
2009-10-14 14:00:00,27.07,27.07,27.04,27.06,60900.0,20.0718,20.0718,20.0496,20.0644,60900.0
2009-10-14 14:05:00,27.06,27.07,27.05,27.06,50700.0,20.0644,20.0718,20.057,20.0644,50700.0
2009-10-14 14:10:00,27.07,27.07,27.02,27.03,131500.0,20.0718,20.0718,20.0347,20.0421,131500.0
2009-10-14 14:15:00,27.03,27.05,27.02,27.05,66000.0,20.0421,20.057,20.0347,20.057,66000.0
2009-10-14 14:20:00,27.04,27.06,27.03,27.05,81500.0,20.0496,20.0644,20.0421,20.057,81500.0
2009-10-14 14:25:00,27.05,27.07,27.02,27.03,62600.0,20.057,20.0718,20.0347,20.0421,62600.0
2009-10-14 14:30:00,27.03,27.04,27.02,27.03,62300.0,20.0421,20.0496,20.0347,20.0421,62300.0
2009-10-14 14:35:00,27.03,27.05,27.01,27.02,572200.0,20.0421,20.057,20.0273,20.0347,572200.0
2009-10-14 14:40:00,27.02,27.04,27.01,27.03,21000.0,20.0347,20.0496,20.0273,20.0421,21000.0
2009-10-14 14:45:00,27.04,27.05,27.01,27.05,926500.0,20.0496,20.057,20.0273,20.057,926500.0
2009-10-14 14:50:00,27.05,27.05,27.03,27.04,218700.0,20.057,20.057,20.0421,20.0496,218700.0
2009-10-14 14:55:00,27.04,27.07,27.03,27.05,98000.0,20.0496,20.0718,20.0421,20.057,98000.0
2009-10-14 15:00:00,27.04,27.1,27.04,27.09,98100.0,20.0496,20.094,20.0496,20.0866,98100.0
2009-10-14 15:05:00,27.1,27.12,27.07,27.11,354700.0,20.094,20.1089,20.0718,20.1015,354700.0
2009-10-14 15:10:00,27.11,27.13,27.1,27.1,92300.0,20.1015,20.1163,20.094,20.094,92300.0
2009-10-14 15:15:00,27.11,27.13,27.1,27.13,62200.0,20.1015,20.1163,20.094,20.1163,62200.0
2009-10-14 15:20:00,27.12,27.14,27.11,27.14,175300.0,20.1089,20.1237,20.1015,20.1237,175300.0
2009-10-14 15:25:00,27.14,27.19,27.13,27.18,162500.0,20.1237,20.1608,20.1163,20.1534,162500.0
2009-10-14 15:30:00,27.18,27.19,27.16,27.17,234000.0,20.1534,20.1608,20.1385,20.1459,234000.0
2009-10-14 15:35:00,27.16,27.2,27.16,27.19,574700.0,20.1385,20.1682,20.1385,20.1608,574700.0
2009-10-14 15:40:00,27.2,27.2,27.14,27.14,362900.0,20.1682,20.1682,20.1237,20.1237,362900.0
2009-10-14 15:45:00,27.14,27.16,27.13,27.13,282300.0,20.1237,20.1385,20.1163,20.1163,282300.0
2009-10-14 15:50:00,27.14,27.18,27.13,27.18,610100.0,20.1237,20.1534,20.1163,20.1534,610100.0
2009-10-14 15:55:00,27.17,27.19,27.16,27.19,1520100.0,20.1459,20.1608,20.1385,20.1608,1520100.0
2009-10-15 09:30:00,27.1,27.12,27.04,27.1,400800.0,20.094,20.1089,20.0496,20.094,400800.0
2009-10-15 09:35:00,27.09,27.19,27.09,27.19,115700.0,20.0866,20.1608,20.0866,20.1608,115700.0
2009-10-15 09:40:00,27.18,27.2,27.16,27.19,86000.0,20.1534,20.1682,20.1385,20.1608,86000.0
2009-10-15 09:45:00,27.19,27.23,27.19,27.21,287100.0,20.1608,20.1904,20.1608,20.1756,287100.0
2009-10-15 09:50:00,27.2,27.23,27.18,27.18,216100.0,20.1682,20.1904,20.1534,20.1534,216100.0
2009-10-15 09:55:00,27.18,27.22,27.17,27.22,100300.0,20.1534,20.183,20.1459,20.183,100300.0
2009-10-15 10:00:00,27.21,27.21,27.13,27.15,215400.0,20.1756,20.1756,20.1163,20.1311,215400.0
2009-10-15 10:05:00,27.14,27.18,27.14,27.16,88200.0,20.1237,20.1534,20.1237,20.1385,88200.0
2009-10-15 10:10:00,27.16,27.18,27.07,27.1,108000.0,20.1385,20.1534,20.0718,20.094,108000.0
2009-10-15 10:15:00,27.1,27.11,27.09,27.1,70900.0,20.094,20.1015,20.0866,20.094,70900.0
2009-10-15 10:20:00,27.1,27.11,27.05,27.1,85300.0,20.094,20.1015,20.057,20.094,85300.0
2009-10-15 10:25:00,27.09,27.1,27.06,27.06,48500.0,20.0866,20.094,20.0644,20.0644,48500.0
2009-10-15 10:30:00,27.06,27.08,27.05,27.07,48000.0,20.0644,20.0792,20.057,20.0718,48000.0
2009-10-15 10:35:00,27.07,27.07,27.02,27.03,73900.0,20.0718,20.0718,20.0347,20.0421,73900.0
2009-10-15 10:40:00,27.02,27.04,27.0,27.03,116400.0,20.0347,20.0496,20.0199,20.0421,116400.0
2009-10-15 10:45:00,27.03,27.04,27.0,27.02,91000.0,20.0421,20.0496,20.0199,20.0347,91000.0
2009-10-15 10:50:00,27.01,27.06,27.01,27.06,67000.0,20.0273,20.0644,20.0273,20.0644,67000.0
2009-10-15 10:55:00,27.05,27.08,27.04,27.08,42100.0,20.057,20.0792,20.0496,20.0792,42100.0
2009-10-15 11:00:00,27.08,27.13,27.08,27.1,48500.0,20.0792,20.1163,20.0792,20.094,48500.0
2009-10-15 11:05:00,27.1,27.12,27.09,27.1,42000.0,20.094,20.1089,20.0866,20.094,42000.0
2009-10-15 11:10:00,27.09,27.1,27.08,27.08,31700.0,20.0866,20.094,20.0792,20.0792,31700.0
2009-10-15 11:15:00,27.08,27.08,27.05,27.05,53300.0,20.0792,20.0792,20.057,20.057,53300.0
2009-10-15 11:20:00,27.05,27.06,27.03,27.05,83400.0,20.057,20.0644,20.0421,20.057,83400.0
2009-10-15 11:25:00,27.04,27.07,27.04,27.06,44600.0,20.0496,20.0718,20.0496,20.0644,44600.0
2009-10-15 11:30:00,27.05,27.07,27.04,27.04,49000.0,20.057,20.0718,20.0496,20.0496,49000.0
2009-10-15 11:35:00,27.04,27.06,27.02,27.06,36200.0,20.0496,20.0644,20.0347,20.0644,36200.0
2009-10-15 11:40:00,27.05,27.06,27.04,27.05,17000.0,20.057,20.0644,20.0496,20.057,17000.0
2009-10-15 11:45:00,27.04,27.05,27.03,27.05,24800.0,20.0496,20.057,20.0421,20.057,24800.0
2009-10-15 11:50:00,27.05,27.07,27.04,27.06,318400.0,20.057,20.0718,20.0496,20.0644,318400.0
2009-10-15 11:55:00,27.06,27.08,27.05,27.06,58700.0,20.0644,20.0792,20.057,20.0644,58700.0
2009-10-15 12:00:00,27.07,27.09,27.07,27.09,42700.0,20.0718,20.0866,20.0718,20.0866,42700.0
2009-10-15 12:05:00,27.09,27.09,27.07,27.09,40000.0,20.0866,20.0866,20.0718,20.0866,40000.0
2009-10-15 12:10:00,27.09,27.12,27.08,27.1,67200.0,20.0866,20.1089,20.0792,20.094,67200.0
2009-10-15 12:15:00,27.1,27.15,27.09,27.15,631200.0,20.094,20.1311,20.0866,20.1311,631200.0
2009-10-15 12:20:00,27.15,27.15,27.13,27.14,77200.0,20.1311,20.1311,20.1163,20.1237,77200.0
2009-10-15 12:25:00,27.13,27.13,27.11,27.11,30300.0,20.1163,20.1163,20.1015,20.1015,30300.0
2009-10-15 12:30:00,27.11,27.12,27.11,27.11,77100.0,20.1015,20.1089,20.1015,20.1015,77100.0
2009-10-15 12:35:00,27.11,27.11,27.1,27.11,7500.0,20.1015,20.1015,20.094,20.1015,7500.0
2009-10-15 12:40:00,27.11,27.11,27.1,27.11,6900.0,20.1015,20.1015,20.094,20.1015,6900.0
2009-10-15 12:45:00,27.1,27.1,27.07,27.09,22500.0,20.094,20.094,20.0718,20.0866,22500.0
2009-10-15 12:50:00,27.09,27.1,27.08,27.09,35800.0,20.0866,20.094,20.0792,20.0866,35800.0
2009-10-15 12:55:00,27.09,27.09,27.06,27.06,17800.0,20.0866,20.0866,20.0644,20.0644,17800.0
2009-10-15 13:00:00,27.07,27.08,27.07,27.08,20700.0,20.0718,20.0792,20.0718,20.0792,20700.0
2009-10-15 13:05:00,27.08,27.08,27.07,27.08,19700.0,20.0792,20.0792,20.0718,20.0792,19700.0
2009-10-15 13:10:00,27.08,27.09,27.06,27.08,21200.0,20.0792,20.0866,20.0644,20.0792,21200.0
2009-10-15 13:15:00,27.08,27.11,27.07,27.1,18600.0,20.0792,20.1015,20.0718,20.094,18600.0
2009-10-15 13:20:00,27.11,27.12,27.1,27.12,18600.0,20.1015,20.1089,20.094,20.1089,18600.0
2009-10-15 13:25:00,27.11,27.13,27.11,27.13,19200.0,20.1015,20.1163,20.1015,20.1163,19200.0
2009-10-15 13:30:00,27.13,27.14,27.12,27.13,75100.0,20.1163,20.1237,20.1089,20.1163,75100.0
2009-10-15 13:35:00,27.13,27.13,27.11,27.12,45500.0,20.1163,20.1163,20.1015,20.1089,45500.0
2009-10-15 13:40:00,27.12,27.12,27.09,27.1,313000.0,20.1089,20.1089,20.0866,20.094,313000.0
2009-10-15 13:45:00,27.1,27.11,27.07,27.08,152500.0,20.094,20.1015,20.0718,20.0792,152500.0
2009-10-15 13:50:00,27.09,27.1,27.08,27.09,34500.0,20.0866,20.094,20.0792,20.0866,34500.0
2009-10-15 13:55:00,27.1,27.12,27.09,27.1,55500.0,20.094,20.1089,20.0866,20.094,55500.0
2009-10-15 14:00:00,27.1,27.13,27.1,27.13,38700.0,20.094,20.1163,20.094,20.1163,38700.0
2009-10-15 14:05:00,27.14,27.16,27.13,27.15,100400.0,20.1237,20.1385,20.1163,20.1311,100400.0
2009-10-15 14:10:00,27.14,27.15,27.12,27.12,112300.0,20.1237,20.1311,20.1089,20.1089,112300.0
2009-10-15 14:15:00,27.13,27.14,27.1,27.14,147500.0,20.1163,20.1237,20.094,20.1237,147500.0
2009-10-15 14:20:00,27.15,27.15,27.11,27.12,86700.0,20.1311,20.1311,20.1015,20.1089,86700.0
2009-10-15 14:25:00,27.11,27.12,27.1,27.11,92200.0,20.1015,20.1089,20.094,20.1015,92200.0
2009-10-15 14:30:00,27.11,27.13,27.1,27.13,115000.0,20.1015,20.1163,20.094,20.1163,115000.0
2009-10-15 14:35:00,27.13,27.16,27.13,27.16,77600.0,20.1163,20.1385,20.1163,20.1385,77600.0
2009-10-15 14:40:00,27.16,27.17,27.15,27.15,56500.0,20.1385,20.1459,20.1311,20.1311,56500.0
2009-10-15 14:45:00,27.14,27.16,27.13,27.16,55000.0,20.1237,20.1385,20.1163,20.1385,55000.0
2009-10-15 14:50:00,27.16,27.19,27.16,27.19,33400.0,20.1385,20.1608,20.1385,20.1608,33400.0
2009-10-15 14:55:00,27.18,27.18,27.15,27.17,20600.0,20.1534,20.1534,20.1311,20.1459,20600.0
2009-10-15 15:00:00,27.18,27.18,27.17,27.18,22500.0,20.1534,20.1534,20.1459,20.1534,22500.0
2009-10-15 15:05:00,27.18,27.2,27.17,27.19,79000.0,20.1534,20.1682,20.1459,20.1608,79000.0
2009-10-15 15:10:00,27.19,27.2,27.17,27.18,55500.0,20.1608,20.1682,20.1459,20.1534,55500.0
2009-10-15 15:15:00,27.18,27.2,27.17,27.17,116300.0,20.1534,20.1682,20.1459,20.1459,116300.0
2009-10-15 15:20:00,27.17,27.18,27.14,27.14,223300.0,20.1459,20.1534,20.1237,20.1237,223300.0
2009-10-15 15:25:00,27.15,27.16,27.13,27.13,80300.0,20.1311,20.1385,20.1163,20.1163,80300.0
2009-10-15 15:30:00,27.13,27.16,27.13,27.15,57600.0,20.1163,20.1385,20.1163,20.1311,57600.0
2009-10-15 15:35:00,27.16,27.18,27.14,27.18,98100.0,20.1385,20.1534,20.1237,20.1534,98100.0
2009-10-15 15:40:00,27.17,27.19,27.17,27.19,68300.0,20.1459,20.1608,20.1459,20.1608,68300.0
2009-10-15 15:45:00,27.18,27.2,27.17,27.2,86300.0,20.1534,20.1682,20.1459,20.1682,86300.0
2009-10-15 15:50:00,27.19,27.23,27.19,27.23,222700.0,20.1608,20.1904,20.1608,20.1904,222700.0
2009-10-15 15:55:00,27.23,27.27,27.21,27.26,460300.0,20.1904,20.2201,20.1756,20.2127,460300.0
2009-10-16 09:30:00,27.01,27.07,26.95,27.02,258700.0,20.0273,20.0718,19.9828,20.0347,258700.0
2009-10-16 09:35:00,27.02,27.04,26.98,27.03,78400.0,20.0347,20.0496,20.0051,20.0421,78400.0
2009-10-16 09:40:00,27.03,27.05,26.96,26.96,103600.0,20.0421,20.057,19.9902,19.9902,103600.0
2009-10-16 09:45:00,26.96,26.98,26.94,26.98,69900.0,19.9902,20.0051,19.9754,20.0051,69900.0
2009-10-16 09:50:00,26.99,26.99,26.95,26.98,246400.0,20.0125,20.0125,19.9828,20.0051,246400.0
2009-10-16 09:55:00,26.98,26.98,26.86,26.89,444100.0,20.0051,20.0051,19.9161,19.9383,444100.0
2009-10-16 10:00:00,26.88,26.89,26.8,26.82,262800.0,19.9309,19.9383,19.8716,19.8864,262800.0
2009-10-16 10:05:00,26.82,26.85,26.78,26.8,249600.0,19.8864,19.9087,19.8568,19.8716,249600.0
2009-10-16 10:10:00,26.8,26.85,26.8,26.84,180000.0,19.8716,19.9087,19.8716,19.9013,180000.0
2009-10-16 10:15:00,26.85,26.91,26.82,26.9,121600.0,19.9087,19.9532,19.8864,19.9457,121600.0
2009-10-16 10:20:00,26.91,26.95,26.91,26.93,41700.0,19.9532,19.9828,19.9532,19.968,41700.0
2009-10-16 10:25:00,26.92,26.94,26.91,26.92,75800.0,19.9606,19.9754,19.9532,19.9606,75800.0
2009-10-16 10:30:00,26.93,26.93,26.91,26.92,77800.0,19.968,19.968,19.9532,19.9606,77800.0
2009-10-16 10:35:00,26.91,26.92,26.86,26.88,97000.0,19.9532,19.9606,19.9161,19.9309,97000.0
2009-10-16 10:40:00,26.87,26.87,26.81,26.85,89100.0,19.9235,19.9235,19.879,19.9087,89100.0
2009-10-16 10:45:00,26.86,26.87,26.84,26.85,71300.0,19.9161,19.9235,19.9013,19.9087,71300.0
2009-10-16 10:50:00,26.85,26.85,26.81,26.82,80900.0,19.9087,19.9087,19.879,19.8864,80900.0
2009-10-16 10:55:00,26.82,26.83,26.8,26.83,54500.0,19.8864,19.8938,19.8716,19.8938,54500.0
2009-10-16 11:00:00,26.82,26.88,26.81,26.86,127600.0,19.8864,19.9309,19.879,19.9161,127600.0
2009-10-16 11:05:00,26.87,26.9,26.86,26.87,72200.0,19.9235,19.9457,19.9161,19.9235,72200.0
2009-10-16 11:10:00,26.86,26.89,26.86,26.87,97900.0,19.9161,19.9383,19.9161,19.9235,97900.0
2009-10-16 11:15:00,26.87,26.94,26.86,26.94,65300.0,19.9235,19.9754,19.9161,19.9754,65300.0
2009-10-16 11:20:00,26.94,26.96,26.92,26.93,53100.0,19.9754,19.9902,19.9606,19.968,53100.0
2009-10-16 11:25:00,26.93,26.94,26.91,26.94,72400.0,19.968,19.9754,19.9532,19.9754,72400.0
2009-10-16 11:30:00,26.94,26.95,26.88,26.88,105700.0,19.9754,19.9828,19.9309,19.9309,105700.0
2009-10-16 11:35:00,26.88,26.88,26.86,26.87,80900.0,19.9309,19.9309,19.9161,19.9235,80900.0
2009-10-16 11:40:00,26.88,26.88,26.84,26.87,49900.0,19.9309,19.9309,19.9013,19.9235,49900.0
2009-10-16 11:45:00,26.87,26.9,26.86,26.88,26000.0,19.9235,19.9457,19.9161,19.9309,26000.0
2009-10-16 11:50:00,26.88,26.88,26.85,26.87,57200.0,19.9309,19.9309,19.9087,19.9235,57200.0
2009-10-16 11:55:00,26.86,26.9,26.85,26.9,29600.0,19.9161,19.9457,19.9087,19.9457,29600.0
2009-10-16 12:00:00,26.9,26.91,26.89,26.9,38500.0,19.9457,19.9532,19.9383,19.9457,38500.0
2009-10-16 12:05:00,26.9,26.91,26.9,26.91,15300.0,19.9457,19.9532,19.9457,19.9532,15300.0
2009-10-16 12:10:00,26.9,26.93,26.9,26.92,36000.0,19.9457,19.968,19.9457,19.9606,36000.0
2009-10-16 12:15:00,26.92,26.93,26.9,26.91,50200.0,19.9606,19.968,19.9457,19.9532,50200.0
2009-10-16 12:20:00,26.91,26.92,26.89,26.91,36300.0,19.9532,19.9606,19.9383,19.9532,36300.0
2009-10-16 12:25:00,26.91,26.92,26.87,26.89,43900.0,19.9532,19.9606,19.9235,19.9383,43900.0
2009-10-16 12:30:00,26.89,26.9,26.89,26.89,13900.0,19.9383,19.9457,19.9383,19.9383,13900.0
2009-10-16 12:35:00,26.89,26.92,26.89,26.92,21900.0,19.9383,19.9606,19.9383,19.9606,21900.0
2009-10-16 12:40:00,26.91,26.93,26.91,26.92,21100.0,19.9532,19.968,19.9532,19.9606,21100.0
2009-10-16 12:45:00,26.92,26.92,26.88,26.92,49900.0,19.9606,19.9606,19.9309,19.9606,49900.0
2009-10-16 12:50:00,26.93,26.96,26.92,26.95,59100.0,19.968,19.9902,19.9606,19.9828,59100.0
2009-10-16 12:55:00,26.95,26.98,26.95,26.98,75100.0,19.9828,20.0051,19.9828,20.0051,75100.0
2009-10-16 13:00:00,26.97,26.98,26.96,26.97,32500.0,19.9976,20.0051,19.9902,19.9976,32500.0
2009-10-16 13:05:00,26.97,26.97,26.93,26.96,129800.0,19.9976,19.9976,19.968,19.9902,129800.0
2009-10-16 13:10:00,26.97,27.03,26.97,27.03,71700.0,19.9976,20.0421,19.9976,20.0421,71700.0
2009-10-16 13:15:00,27.04,27.05,27.03,27.04,25000.0,20.0496,20.057,20.0421,20.0496,25000.0
2009-10-16 13:20:00,27.05,27.07,27.05,27.07,18600.0,20.057,20.0718,20.057,20.0718,18600.0
2009-10-16 13:25:00,27.06,27.09,27.05,27.09,41800.0,20.0644,20.0866,20.057,20.0866,41800.0
2009-10-16 13:30:00,27.1,27.11,27.09,27.1,47900.0,20.094,20.1015,20.0866,20.094,47900.0
2009-10-16 13:35:00,27.1,27.11,27.08,27.08,35700.0,20.094,20.1015,20.0792,20.0792,35700.0
2009-10-16 13:40:00,27.08,27.09,27.08,27.08,35300.0,20.0792,20.0866,20.0792,20.0792,35300.0
2009-10-16 13:45:00,27.08,27.1,27.08,27.09,50900.0,20.0792,20.094,20.0792,20.0866,50900.0
2009-10-16 13:50:00,27.09,27.11,27.06,27.07,68000.0,20.0866,20.1015,20.0644,20.0718,68000.0
2009-10-16 13:55:00,27.07,27.07,27.05,27.05,23800.0,20.0718,20.0718,20.057,20.057,23800.0
2009-10-16 14:00:00,27.05,27.06,27.04,27.05,121000.0,20.057,20.0644,20.0496,20.057,121000.0
2009-10-16 14:05:00,27.04,27.05,27.01,27.03,59900.0,20.0496,20.057,20.0273,20.0421,59900.0
2009-10-16 14:10:00,27.02,27.08,27.01,27.08,54200.0,20.0347,20.0792,20.0273,20.0792,54200.0
2009-10-16 14:15:00,27.08,27.08,27.05,27.07,62700.0,20.0792,20.0792,20.057,20.0718,62700.0
2009-10-16 14:20:00,27.07,27.11,27.06,27.11,98400.0,20.0718,20.1015,20.0644,20.1015,98400.0
2009-10-16 14:25:00,27.11,27.12,27.1,27.1,47800.0,20.1015,20.1089,20.094,20.094,47800.0
2009-10-16 14:30:00,27.1,27.12,27.08,27.1,78600.0,20.094,20.1089,20.0792,20.094,78600.0
2009-10-16 14:35:00,27.1,27.11,27.1,27.1,13700.0,20.094,20.1015,20.094,20.094,13700.0
2009-10-16 14:40:00,27.1,27.1,27.06,27.06,33100.0,20.094,20.094,20.0644,20.0644,33100.0
2009-10-16 14:45:00,27.06,27.07,27.04,27.06,335300.0,20.0644,20.0718,20.0496,20.0644,335300.0
2009-10-16 14:50:00,27.06,27.07,27.05,27.05,118400.0,20.0644,20.0718,20.057,20.057,118400.0
2009-10-16 14:55:00,27.05,27.06,27.04,27.06,53900.0,20.057,20.0644,20.0496,20.0644,53900.0
2009-10-16 15:00:00,27.06,27.07,27.05,27.07,28500.0,20.0644,20.0718,20.057,20.0718,28500.0
2009-10-16 15:05:00,27.06,27.08,27.06,27.06,95800.0,20.0644,20.0792,20.0644,20.0644,95800.0
2009-10-16 15:10:00,27.06,27.12,27.06,27.11,120400.0,20.0644,20.1089,20.0644,20.1015,120400.0
2009-10-16 15:15:00,27.11,27.12,27.08,27.1,164900.0,20.1015,20.1089,20.0792,20.094,164900.0
2009-10-16 15:20:00,27.09,27.1,27.08,27.1,62000.0,20.0866,20.094,20.0792,20.094,62000.0
2009-10-16 15:25:00,27.1,27.12,27.09,27.12,171500.0,20.094,20.1089,20.0866,20.1089,171500.0
2009-10-16 15:30:00,27.13,27.13,27.09,27.13,180700.0,20.1163,20.1163,20.0866,20.1163,180700.0
2009-10-16 15:35:00,27.13,27.17,27.13,27.16,150100.0,20.1163,20.1459,20.1163,20.1385,150100.0
2009-10-16 15:40:00,27.16,27.19,27.13,27.13,198400.0,20.1385,20.1608,20.1163,20.1163,198400.0
2009-10-16 15:45:00,27.13,27.14,27.09,27.11,392200.0,20.1163,20.1237,20.0866,20.1015,392200.0
2009-10-16 15:50:00,27.11,27.12,27.06,27.06,346400.0,20.1015,20.1089,20.0644,20.0644,346400.0
2009-10-16 15:55:00,27.06,27.1,27.06,27.1,565900.0,20.0644,20.094,20.0644,20.094,565900.0
2009-10-19 09:30:00,27.18,27.19,27.12,27.13,118100.0,20.1534,20.1608,20.1089,20.1163,118100.0
2009-10-19 09:35:00,27.14,27.21,27.14,27.2,227000.0,20.1237,20.1756,20.1237,20.1682,227000.0
2009-10-19 09:40:00,27.19,27.24,27.15,27.16,311100.0,20.1608,20.1978,20.1311,20.1385,311100.0
2009-10-19 09:45:00,27.16,27.19,27.14,27.19,78000.0,20.1385,20.1608,20.1237,20.1608,78000.0
2009-10-19 09:50:00,27.19,27.19,27.1,27.1,49600.0,20.1608,20.1608,20.094,20.094,49600.0
2009-10-19 09:55:00,27.1,27.13,27.08,27.13,139500.0,20.094,20.1163,20.0792,20.1163,139500.0
2009-10-19 10:00:00,27.12,27.18,27.11,27.18,161700.0,20.1089,20.1534,20.1015,20.1534,161700.0
2009-10-19 10:05:00,27.18,27.2,27.17,27.17,319600.0,20.1534,20.1682,20.1459,20.1459,319600.0
2009-10-19 10:10:00,27.17,27.2,27.17,27.19,134800.0,20.1459,20.1682,20.1459,20.1608,134800.0
2009-10-19 10:15:00,27.19,27.19,27.14,27.15,77800.0,20.1608,20.1608,20.1237,20.1311,77800.0
2009-10-19 10:20:00,27.15,27.26,27.15,27.24,99300.0,20.1311,20.2127,20.1311,20.1978,99300.0
2009-10-19 10:25:00,27.24,27.26,27.23,27.25,101800.0,20.1978,20.2127,20.1904,20.2053,101800.0
2009-10-19 10:30:00,27.27,27.29,27.25,27.26,122300.0,20.2201,20.2349,20.2053,20.2127,122300.0
2009-10-19 10:35:00,27.25,27.27,27.24,27.25,49800.0,20.2053,20.2201,20.1978,20.2053,49800.0
2009-10-19 10:40:00,27.25,27.28,27.24,27.26,129300.0,20.2053,20.2275,20.1978,20.2127,129300.0
2009-10-19 10:45:00,27.26,27.31,27.25,27.3,100500.0,20.2127,20.2498,20.2053,20.2423,100500.0
2009-10-19 10:50:00,27.29,27.32,27.29,27.3,150400.0,20.2349,20.2572,20.2349,20.2423,150400.0
2009-10-19 10:55:00,27.3,27.34,27.3,27.32,66700.0,20.2423,20.272,20.2423,20.2572,66700.0
2009-10-19 11:00:00,27.3,27.33,27.3,27.31,51000.0,20.2423,20.2646,20.2423,20.2498,51000.0
2009-10-19 11:05:00,27.31,27.33,27.3,27.3,90900.0,20.2498,20.2646,20.2423,20.2423,90900.0
2009-10-19 11:10:00,27.3,27.31,27.29,27.3,239400.0,20.2423,20.2498,20.2349,20.2423,239400.0
2009-10-19 11:15:00,27.3,27.33,27.3,27.32,69700.0,20.2423,20.2646,20.2423,20.2572,69700.0
2009-10-19 11:20:00,27.33,27.34,27.3,27.31,202400.0,20.2646,20.272,20.2423,20.2498,202400.0
2009-10-19 11:25:00,27.33,27.38,27.33,27.36,95700.0,20.2646,20.3017,20.2646,20.2868,95700.0
2009-10-19 11:30:00,27.37,27.39,27.36,27.37,144700.0,20.2942,20.3091,20.2868,20.2942,144700.0
2009-10-19 11:35:00,27.38,27.38,27.36,27.38,54100.0,20.3017,20.3017,20.2868,20.3017,54100.0
2009-10-19 11:40:00,27.38,27.4,27.38,27.39,106700.0,20.3017,20.3165,20.3017,20.3091,106700.0
2009-10-19 11:45:00,27.39,27.41,27.39,27.41,11300.0,20.3091,20.3239,20.3091,20.3239,11300.0
2009-10-19 11:50:00,27.41,27.43,27.4,27.43,59800.0,20.3239,20.3387,20.3165,20.3387,59800.0
2009-10-19 11:55:00,27.43,27.44,27.41,27.42,39500.0,20.3387,20.3461,20.3239,20.3313,39500.0
2009-10-19 12:00:00,27.42,27.43,27.41,27.42,5400.0,20.3313,20.3387,20.3239,20.3313,5400.0
2009-10-19 12:05:00,27.41,27.43,27.41,27.43,9800.0,20.3239,20.3387,20.3239,20.3387,9800.0
2009-10-19 12:10:00,27.43,27.43,27.42,27.42,24700.0,20.3387,20.3387,20.3313,20.3313,24700.0
2009-10-19 12:15:00,27.42,27.44,27.42,27.43,20800.0,20.3313,20.3461,20.3313,20.3387,20800.0
2009-10-19 12:20:00,27.43,27.43,27.41,27.42,5100.0,20.3387,20.3387,20.3239,20.3313,5100.0
2009-10-19 12:25:00,27.42,27.43,27.41,27.41,36400.0,20.3313,20.3387,20.3239,20.3239,36400.0
2009-10-19 12:30:00,27.41,27.41,27.4,27.4,2500.0,20.3239,20.3239,20.3165,20.3165,2500.0
2009-10-19 12:35:00,27.4,27.4,27.38,27.38,49600.0,20.3165,20.3165,20.3017,20.3017,49600.0
2009-10-19 12:40:00,27.39,27.4,27.39,27.4,36500.0,20.3091,20.3165,20.3091,20.3165,36500.0
2009-10-19 12:45:00,27.4,27.41,27.39,27.4,59800.0,20.3165,20.3239,20.3091,20.3165,59800.0
2009-10-19 12:50:00,27.4,27.4,27.37,27.38,18600.0,20.3165,20.3165,20.2942,20.3017,18600.0
2009-10-19 12:55:00,27.38,27.39,27.37,27.38,20400.0,20.3017,20.3091,20.2942,20.3017,20400.0
2009-10-19 13:00:00,27.38,27.4,27.35,27.39,68500.0,20.3017,20.3165,20.2794,20.3091,68500.0
2009-10-19 13:05:00,27.4,27.41,27.39,27.41,24300.0,20.3165,20.3239,20.3091,20.3239,24300.0
2009-10-19 13:10:00,27.41,27.42,27.4,27.4,28800.0,20.3239,20.3313,20.3165,20.3165,28800.0
2009-10-19 13:15:00,27.4,27.4,27.36,27.37,38800.0,20.3165,20.3165,20.2868,20.2942,38800.0
2009-10-19 13:20:00,27.38,27.39,27.37,27.37,82300.0,20.3017,20.3091,20.2942,20.2942,82300.0
2009-10-19 13:25:00,27.37,27.41,27.37,27.39,120800.0,20.2942,20.3239,20.2942,20.3091,120800.0
2009-10-19 13:30:00,27.4,27.42,27.4,27.42,89400.0,20.3165,20.3313,20.3165,20.3313,89400.0
2009-10-19 13:35:00,27.42,27.46,27.42,27.44,150200.0,20.3313,20.361,20.3313,20.3461,150200.0
2009-10-19 13:40:00,27.44,27.45,27.42,27.42,74800.0,20.3461,20.3536,20.3313,20.3313,74800.0
2009-10-19 13:45:00,27.42,27.42,27.37,27.39,48800.0,20.3313,20.3313,20.2942,20.3091,48800.0
2009-10-19 13:50:00,27.39,27.42,27.39,27.41,53000.0,20.3091,20.3313,20.3091,20.3239,53000.0
2009-10-19 13:55:00,27.41,27.42,27.4,27.41,15800.0,20.3239,20.3313,20.3165,20.3239,15800.0
2009-10-19 14:00:00,27.41,27.42,27.4,27.41,8700.0,20.3239,20.3313,20.3165,20.3239,8700.0
2009-10-19 14:05:00,27.42,27.43,27.42,27.43,43700.0,20.3313,20.3387,20.3313,20.3387,43700.0
2009-10-19 14:10:00,27.43,27.45,27.42,27.45,38000.0,20.3387,20.3536,20.3313,20.3536,38000.0
2009-10-19 14:15:00,27.45,27.46,27.44,27.44,27400.0,20.3536,20.361,20.3461,20.3461,27400.0
2009-10-19 14:20:00,27.44,27.46,27.42,27.45,156800.0,20.3461,20.361,20.3313,20.3536,156800.0
2009-10-19 14:25:00,27.45,27.46,27.45,27.46,6500.0,20.3536,20.361,20.3536,20.361,6500.0
2009-10-19 14:30:00,27.46,27.47,27.41,27.41,53900.0,20.361,20.3684,20.3239,20.3239,53900.0
2009-10-19 14:35:00,27.42,27.42,27.4,27.41,57200.0,20.3313,20.3313,20.3165,20.3239,57200.0
2009-10-19 14:40:00,27.42,27.43,27.41,27.41,13800.0,20.3313,20.3387,20.3239,20.3239,13800.0
2009-10-19 14:45:00,27.4,27.41,27.39,27.4,14700.0,20.3165,20.3239,20.3091,20.3165,14700.0
2009-10-19 14:50:00,27.39,27.41,27.39,27.4,31000.0,20.3091,20.3239,20.3091,20.3165,31000.0
2009-10-19 14:55:00,27.4,27.43,27.4,27.43,421400.0,20.3165,20.3387,20.3165,20.3387,421400.0
2009-10-19 15:00:00,27.42,27.43,27.4,27.41,45100.0,20.3313,20.3387,20.3165,20.3239,45100.0
2009-10-19 15:05:00,27.41,27.41,27.4,27.4,22900.0,20.3239,20.3239,20.3165,20.3165,22900.0
2009-10-19 15:10:00,27.4,27.43,27.4,27.4,51900.0,20.3165,20.3387,20.3165,20.3165,51900.0
2009-10-19 15:15:00,27.41,27.41,27.38,27.39,41900.0,20.3239,20.3239,20.3017,20.3091,41900.0
2009-10-19 15:20:00,27.39,27.4,27.36,27.38,50100.0,20.3091,20.3165,20.2868,20.3017,50100.0
2009-10-19 15:25:00,27.37,27.38,27.34,27.35,45100.0,20.2942,20.3017,20.272,20.2794,45100.0
2009-10-19 15:30:00,27.35,27.38,27.35,27.35,104800.0,20.2794,20.3017,20.2794,20.2794,104800.0
2009-10-19 15:35:00,27.35,27.36,27.35,27.35,39200.0,20.2794,20.2868,20.2794,20.2794,39200.0
2009-10-19 15:40:00,27.34,27.36,27.33,27.35,129900.0,20.272,20.2868,20.2646,20.2794,129900.0
2009-10-19 15:45:00,27.36,27.38,27.34,27.38,412400.0,20.2868,20.3017,20.272,20.3017,412400.0
2009-10-19 15:50:00,27.38,27.4,27.37,27.4,259600.0,20.3017,20.3165,20.2942,20.3165,259600.0
2009-10-19 15:55:00,27.4,27.4,27.36,27.37,580500.0,20.3165,20.3165,20.2868,20.2942,580500.0
2009-10-20 09:30:00,27.42,27.42,27.21,27.24,190300.0,20.3313,20.3313,20.1756,20.1978,190300.0
2009-10-20 09:35:00,27.24,27.27,27.18,27.19,364000.0,20.1978,20.2201,20.1534,20.1608,364000.0
2009-10-20 09:40:00,27.19,27.19,27.11,27.12,335700.0,20.1608,20.1608,20.1015,20.1089,335700.0
2009-10-20 09:45:00,27.12,27.18,27.09,27.18,151200.0,20.1089,20.1534,20.0866,20.1534,151200.0
2009-10-20 09:50:00,27.18,27.18,27.13,27.17,147700.0,20.1534,20.1534,20.1163,20.1459,147700.0
2009-10-20 09:55:00,27.17,27.19,27.12,27.17,142200.0,20.1459,20.1608,20.1089,20.1459,142200.0
2009-10-20 10:00:00,27.18,27.22,27.17,27.19,157700.0,20.1534,20.183,20.1459,20.1608,157700.0
2009-10-20 10:05:00,27.19,27.21,27.16,27.17,137700.0,20.1608,20.1756,20.1385,20.1459,137700.0
2009-10-20 10:10:00,27.17,27.21,27.16,27.18,216000.0,20.1459,20.1756,20.1385,20.1534,216000.0
2009-10-20 10:15:00,27.19,27.19,27.09,27.1,268700.0,20.1608,20.1608,20.0866,20.094,268700.0
2009-10-20 10:20:00,27.11,27.16,27.1,27.16,176500.0,20.1015,20.1385,20.094,20.1385,176500.0
2009-10-20 10:25:00,27.17,27.19,27.17,27.17,118500.0,20.1459,20.1608,20.1459,20.1459,118500.0
2009-10-20 10:30:00,27.17,27.17,27.14,27.16,93300.0,20.1459,20.1459,20.1237,20.1385,93300.0
2009-10-20 10:35:00,27.17,27.23,27.17,27.23,87600.0,20.1459,20.1904,20.1459,20.1904,87600.0
2009-10-20 10:40:00,27.23,27.25,27.19,27.19,87000.0,20.1904,20.2053,20.1608,20.1608,87000.0
2009-10-20 10:45:00,27.2,27.22,27.19,27.21,97900.0,20.1682,20.183,20.1608,20.1756,97900.0
2009-10-20 10:50:00,27.21,27.27,27.2,27.26,120500.0,20.1756,20.2201,20.1682,20.2127,120500.0
2009-10-20 10:55:00,27.26,27.26,27.21,27.22,73300.0,20.2127,20.2127,20.1756,20.183,73300.0
2009-10-20 11:00:00,27.23,27.23,27.21,27.23,194600.0,20.1904,20.1904,20.1756,20.1904,194600.0
2009-10-20 11:05:00,27.23,27.26,27.23,27.24,79800.0,20.1904,20.2127,20.1904,20.1978,79800.0
2009-10-20 11:10:00,27.25,27.25,27.19,27.21,163400.0,20.2053,20.2053,20.1608,20.1756,163400.0
2009-10-20 11:15:00,27.21,27.24,27.2,27.24,69900.0,20.1756,20.1978,20.1682,20.1978,69900.0
2009-10-20 11:20:00,27.24,27.24,27.2,27.22,116900.0,20.1978,20.1978,20.1682,20.183,116900.0
2009-10-20 11:25:00,27.22,27.22,27.15,27.16,95700.0,20.183,20.183,20.1311,20.1385,95700.0
2009-10-20 11:30:00,27.17,27.18,27.15,27.15,81000.0,20.1459,20.1534,20.1311,20.1311,81000.0
2009-10-20 11:35:00,27.15,27.16,27.08,27.09,231800.0,20.1311,20.1385,20.0792,20.0866,231800.0
2009-10-20 11:40:00,27.09,27.1,27.05,27.06,104200.0,20.0866,20.094,20.057,20.0644,104200.0
2009-10-20 11:45:00,27.05,27.08,27.03,27.06,109200.0,20.057,20.0792,20.0421,20.0644,109200.0
2009-10-20 11:50:00,27.07,27.08,27.05,27.07,141600.0,20.0718,20.0792,20.057,20.0718,141600.0
2009-10-20 11:55:00,27.06,27.07,27.04,27.05,104400.0,20.0644,20.0718,20.0496,20.057,104400.0
2009-10-20 12:00:00,27.05,27.06,27.01,27.02,89800.0,20.057,20.0644,20.0273,20.0347,89800.0
2009-10-20 12:05:00,27.02,27.03,26.98,27.02,155200.0,20.0347,20.0421,20.0051,20.0347,155200.0
2009-10-20 12:10:00,27.02,27.05,26.99,27.05,46400.0,20.0347,20.057,20.0125,20.057,46400.0
2009-10-20 12:15:00,27.05,27.06,27.02,27.02,75700.0,20.057,20.0644,20.0347,20.0347,75700.0
2009-10-20 12:20:00,27.03,27.04,27.02,27.03,45900.0,20.0421,20.0496,20.0347,20.0421,45900.0
2009-10-20 12:25:00,27.03,27.05,27.03,27.04,104000.0,20.0421,20.057,20.0421,20.0496,104000.0
2009-10-20 12:30:00,27.04,27.05,27.02,27.03,209900.0,20.0496,20.057,20.0347,20.0421,209900.0
2009-10-20 12:35:00,27.03,27.05,26.99,27.01,144900.0,20.0421,20.057,20.0125,20.0273,144900.0
2009-10-20 12:40:00,27.01,27.06,27.01,27.05,66200.0,20.0273,20.0644,20.0273,20.057,66200.0
2009-10-20 12:45:00,27.05,27.07,27.04,27.06,86400.0,20.057,20.0718,20.0496,20.0644,86400.0
2009-10-20 12:50:00,27.06,27.1,27.06,27.08,116800.0,20.0644,20.094,20.0644,20.0792,116800.0
2009-10-20 12:55:00,27.09,27.09,27.07,27.08,50400.0,20.0866,20.0866,20.0718,20.0792,50400.0
2009-10-20 13:00:00,27.07,27.11,27.07,27.1,66200.0,20.0718,20.1015,20.0718,20.094,66200.0
2009-10-20 13:05:00,27.1,27.12,27.09,27.09,74000.0,20.094,20.1089,20.0866,20.0866,74000.0
2009-10-20 13:10:00,27.09,27.13,27.09,27.13,75600.0,20.0866,20.1163,20.0866,20.1163,75600.0
2009-10-20 13:15:00,27.12,27.14,27.12,27.12,50500.0,20.1089,20.1237,20.1089,20.1089,50500.0
2009-10-20 13:20:00,27.12,27.13,27.11,27.12,47600.0,20.1089,20.1163,20.1015,20.1089,47600.0
2009-10-20 13:25:00,27.12,27.14,27.1,27.14,95100.0,20.1089,20.1237,20.094,20.1237,95100.0
2009-10-20 13:30:00,27.13,27.15,27.12,27.13,157200.0,20.1163,20.1311,20.1089,20.1163,157200.0
2009-10-20 13:35:00,27.13,27.14,27.12,27.12,88300.0,20.1163,20.1237,20.1089,20.1089,88300.0
2009-10-20 13:40:00,27.12,27.13,27.11,27.11,71400.0,20.1089,20.1163,20.1015,20.1015,71400.0
2009-10-20 13:45:00,27.12,27.16,27.11,27.16,70500.0,20.1089,20.1385,20.1015,20.1385,70500.0
2009-10-20 13:50:00,27.16,27.16,27.14,27.15,109800.0,20.1385,20.1385,20.1237,20.1311,109800.0
2009-10-20 13:55:00,27.15,27.15,27.08,27.09,164700.0,20.1311,20.1311,20.0792,20.0866,164700.0
2009-10-20 14:00:00,27.09,27.13,27.09,27.13,144700.0,20.0866,20.1163,20.0866,20.1163,144700.0
2009-10-20 14:05:00,27.13,27.16,27.13,27.14,107100.0,20.1163,20.1385,20.1163,20.1237,107100.0
2009-10-20 14:10:00,27.14,27.15,27.13,27.14,54100.0,20.1237,20.1311,20.1163,20.1237,54100.0
2009-10-20 14:15:00,27.14,27.2,27.14,27.2,152200.0,20.1237,20.1682,20.1237,20.1682,152200.0
2009-10-20 14:20:00,27.2,27.2,27.17,27.17,70600.0,20.1682,20.1682,20.1459,20.1459,70600.0
2009-10-20 14:25:00,27.17,27.17,27.14,27.15,128800.0,20.1459,20.1459,20.1237,20.1311,128800.0
2009-10-20 14:30:00,27.15,27.19,27.12,27.18,147600.0,20.1311,20.1608,20.1089,20.1534,147600.0
2009-10-20 14:35:00,27.19,27.19,27.16,27.19,77500.0,20.1608,20.1608,20.1385,20.1608,77500.0
2009-10-20 14:40:00,27.19,27.19,27.16,27.17,108500.0,20.1608,20.1608,20.1385,20.1459,108500.0
2009-10-20 14:45:00,27.18,27.19,27.16,27.16,94500.0,20.1534,20.1608,20.1385,20.1385,94500.0
2009-10-20 14:50:00,27.17,27.18,27.16,27.16,89400.0,20.1459,20.1534,20.1385,20.1385,89400.0
2009-10-20 14:55:00,27.16,27.18,27.14,27.17,84100.0,20.1385,20.1534,20.1237,20.1459,84100.0
2009-10-20 15:00:00,27.18,27.2,27.18,27.18,227700.0,20.1534,20.1682,20.1534,20.1534,227700.0
2009-10-20 15:05:00,27.18,27.19,27.13,27.15,221700.0,20.1534,20.1608,20.1163,20.1311,221700.0
2009-10-20 15:10:00,27.14,27.15,27.11,27.13,61600.0,20.1237,20.1311,20.1015,20.1163,61600.0
2009-10-20 15:15:00,27.13,27.15,27.11,27.15,132500.0,20.1163,20.1311,20.1015,20.1311,132500.0
2009-10-20 15:20:00,27.14,27.17,27.13,27.13,110600.0,20.1237,20.1459,20.1163,20.1163,110600.0
2009-10-20 15:25:00,27.12,27.18,27.12,27.18,93200.0,20.1089,20.1534,20.1089,20.1534,93200.0
2009-10-20 15:30:00,27.18,27.21,27.17,27.2,560300.0,20.1534,20.1756,20.1459,20.1682,560300.0
2009-10-20 15:35:00,27.2,27.22,27.19,27.19,154300.0,20.1682,20.183,20.1608,20.1608,154300.0
2009-10-20 15:40:00,27.19,27.23,27.19,27.21,262500.0,20.1608,20.1904,20.1608,20.1756,262500.0
2009-10-20 15:45:00,27.21,27.23,27.19,27.23,243400.0,20.1756,20.1904,20.1608,20.1904,243400.0
2009-10-20 15:50:00,27.23,27.23,27.18,27.19,466000.0,20.1904,20.1904,20.1534,20.1608,466000.0
2009-10-20 15:55:00,27.19,27.2,27.18,27.19,419800.0,20.1608,20.1682,20.1534,20.1608,419800.0
2009-10-21 09:30:00,27.15,27.16,27.06,27.12,158500.0,20.1311,20.1385,20.0644,20.1089,158500.0
2009-10-21 09:35:00,27.11,27.23,27.11,27.22,194500.0,20.1015,20.1904,20.1015,20.183,194500.0
2009-10-21 09:40:00,27.22,27.26,27.21,27.26,97400.0,20.183,20.2127,20.1756,20.2127,97400.0
2009-10-21 09:45:00,27.27,27.27,27.21,27.24,151700.0,20.2201,20.2201,20.1756,20.1978,151700.0
2009-10-21 09:50:00,27.23,27.31,27.22,27.28,225200.0,20.1904,20.2498,20.183,20.2275,225200.0
2009-10-21 09:55:00,27.28,27.29,27.26,27.27,164800.0,20.2275,20.2349,20.2127,20.2201,164800.0
2009-10-21 10:00:00,27.27,27.37,27.27,27.35,168100.0,20.2201,20.2942,20.2201,20.2794,168100.0
2009-10-21 10:05:00,27.35,27.38,27.34,27.36,129400.0,20.2794,20.3017,20.272,20.2868,129400.0
2009-10-21 10:10:00,27.37,27.37,27.34,27.36,138500.0,20.2942,20.2942,20.272,20.2868,138500.0
2009-10-21 10:15:00,27.37,27.42,27.37,27.38,475100.0,20.2942,20.3313,20.2942,20.3017,475100.0
2009-10-21 10:20:00,27.37,27.4,27.37,27.37,210700.0,20.2942,20.3165,20.2942,20.2942,210700.0
2009-10-21 10:25:00,27.37,27.4,27.37,27.38,106500.0,20.2942,20.3165,20.2942,20.3017,106500.0
2009-10-21 10:30:00,27.39,27.42,27.36,27.4,127800.0,20.3091,20.3313,20.2868,20.3165,127800.0
2009-10-21 10:35:00,27.4,27.44,27.4,27.41,146500.0,20.3165,20.3461,20.3165,20.3239,146500.0
2009-10-21 10:40:00,27.42,27.5,27.42,27.47,111400.0,20.3313,20.3906,20.3313,20.3684,111400.0
2009-10-21 10:45:00,27.48,27.49,27.43,27.44,139000.0,20.3758,20.3832,20.3387,20.3461,139000.0
2009-10-21 10:50:00,27.44,27.45,27.42,27.44,95000.0,20.3461,20.3536,20.3313,20.3461,95000.0
2009-10-21 10:55:00,27.45,27.45,27.38,27.39,73400.0,20.3536,20.3536,20.3017,20.3091,73400.0
2009-10-21 11:00:00,27.39,27.39,27.38,27.39,83200.0,20.3091,20.3091,20.3017,20.3091,83200.0
2009-10-21 11:05:00,27.39,27.41,27.38,27.4,66100.0,20.3091,20.3239,20.3017,20.3165,66100.0
2009-10-21 11:10:00,27.4,27.4,27.34,27.36,166800.0,20.3165,20.3165,20.272,20.2868,166800.0
2009-10-21 11:15:00,27.36,27.38,27.35,27.37,204600.0,20.2868,20.3017,20.2794,20.2942,204600.0
2009-10-21 11:20:00,27.37,27.4,27.37,27.38,50500.0,20.2942,20.3165,20.2942,20.3017,50500.0
2009-10-21 11:25:00,27.38,27.43,27.38,27.43,59700.0,20.3017,20.3387,20.3017,20.3387,59700.0
2009-10-21 11:30:00,27.43,27.43,27.39,27.4,111300.0,20.3387,20.3387,20.3091,20.3165,111300.0
2009-10-21 11:35:00,27.39,27.42,27.39,27.42,95800.0,20.3091,20.3313,20.3091,20.3313,95800.0
2009-10-21 11:40:00,27.41,27.41,27.38,27.38,21400.0,20.3239,20.3239,20.3017,20.3017,21400.0
2009-10-21 11:45:00,27.38,27.4,27.33,27.34,46500.0,20.3017,20.3165,20.2646,20.272,46500.0
2009-10-21 11:50:00,27.33,27.33,27.29,27.31,79600.0,20.2646,20.2646,20.2349,20.2498,79600.0
2009-10-21 11:55:00,27.31,27.32,27.3,27.3,91700.0,20.2498,20.2572,20.2423,20.2423,91700.0
2009-10-21 12:00:00,27.31,27.35,27.31,27.33,87900.0,20.2498,20.2794,20.2498,20.2646,87900.0
2009-10-21 12:05:00,27.33,27.34,27.31,27.32,139100.0,20.2646,20.272,20.2498,20.2572,139100.0
2009-10-21 12:10:00,27.31,27.32,27.29,27.29,139600.0,20.2498,20.2572,20.2349,20.2349,139600.0
2009-10-21 12:15:00,27.28,27.32,27.27,27.32,113200.0,20.2275,20.2572,20.2201,20.2572,113200.0
2009-10-21 12:20:00,27.31,27.32,27.3,27.32,106200.0,20.2498,20.2572,20.2423,20.2572,106200.0
2009-10-21 12:25:00,27.32,27.36,27.31,27.36,116600.0,20.2572,20.2868,20.2498,20.2868,116600.0
2009-10-21 12:30:00,27.36,27.36,27.34,27.34,148400.0,20.2868,20.2868,20.272,20.272,148400.0
2009-10-21 12:35:00,27.34,27.36,27.34,27.35,61400.0,20.272,20.2868,20.272,20.2794,61400.0
2009-10-21 12:40:00,27.35,27.37,27.34,27.37,79600.0,20.2794,20.2942,20.272,20.2942,79600.0
2009-10-21 12:45:00,27.37,27.4,27.37,27.4,73900.0,20.2942,20.3165,20.2942,20.3165,73900.0
2009-10-21 12:50:00,27.39,27.4,27.38,27.4,56000.0,20.3091,20.3165,20.3017,20.3165,56000.0
2009-10-21 12:55:00,27.4,27.41,27.39,27.39,100800.0,20.3165,20.3239,20.3091,20.3091,100800.0
2009-10-21 13:00:00,27.39,27.4,27.38,27.38,40600.0,20.3091,20.3165,20.3017,20.3017,40600.0
2009-10-21 13:05:00,27.38,27.4,27.37,27.4,75300.0,20.3017,20.3165,20.2942,20.3165,75300.0
2009-10-21 13:10:00,27.4,27.42,27.39,27.41,74100.0,20.3165,20.3313,20.3091,20.3239,74100.0
2009-10-21 13:15:00,27.41,27.42,27.4,27.41,58200.0,20.3239,20.3313,20.3165,20.3239,58200.0
2009-10-21 13:20:00,27.42,27.42,27.39,27.39,33000.0,20.3313,20.3313,20.3091,20.3091,33000.0
2009-10-21 13:25:00,27.39,27.4,27.37,27.38,36300.0,20.3091,20.3165,20.2942,20.3017,36300.0
2009-10-21 13:30:00,27.38,27.4,27.34,27.34,58600.0,20.3017,20.3165,20.272,20.272,58600.0
2009-10-21 13:35:00,27.34,27.37,27.33,27.36,50500.0,20.272,20.2942,20.2646,20.2868,50500.0
2009-10-21 13:40:00,27.36,27.36,27.35,27.36,47000.0,20.2868,20.2868,20.2794,20.2868,47000.0
2009-10-21 13:45:00,27.36,27.36,27.34,27.36,112900.0,20.2868,20.2868,20.272,20.2868,112900.0
2009-10-21 13:50:00,27.36,27.37,27.34,27.36,65800.0,20.2868,20.2942,20.272,20.2868,65800.0
2009-10-21 13:55:00,27.35,27.39,27.35,27.38,37200.0,20.2794,20.3091,20.2794,20.3017,37200.0
2009-10-21 14:00:00,27.38,27.38,27.34,27.35,36900.0,20.3017,20.3017,20.272,20.2794,36900.0
2009-10-21 14:05:00,27.35,27.38,27.32,27.37,77000.0,20.2794,20.3017,20.2572,20.2942,77000.0
2009-10-21 14:10:00,27.38,27.38,27.32,27.32,56900.0,20.3017,20.3017,20.2572,20.2572,56900.0
2009-10-21 14:15:00,27.31,27.32,27.26,27.29,72000.0,20.2498,20.2572,20.2127,20.2349,72000.0
2009-10-21 14:20:00,27.28,27.3,27.28,27.29,45300.0,20.2275,20.2423,20.2275,20.2349,45300.0
2009-10-21 14:25:00,27.29,27.31,27.29,27.29,48300.0,20.2349,20.2498,20.2349,20.2349,48300.0
2009-10-21 14:30:00,27.29,27.31,27.24,27.25,86700.0,20.2349,20.2498,20.1978,20.2053,86700.0
2009-10-21 14:35:00,27.25,27.27,27.25,27.25,35400.0,20.2053,20.2201,20.2053,20.2053,35400.0
2009-10-21 14:40:00,27.25,27.28,27.25,27.27,23700.0,20.2053,20.2275,20.2053,20.2201,23700.0
2009-10-21 14:45:00,27.27,27.32,27.26,27.32,49000.0,20.2201,20.2572,20.2127,20.2572,49000.0
2009-10-21 14:50:00,27.31,27.31,27.28,27.29,50500.0,20.2498,20.2498,20.2275,20.2349,50500.0
2009-10-21 14:55:00,27.29,27.31,27.29,27.29,54700.0,20.2349,20.2498,20.2349,20.2349,54700.0
2009-10-21 15:00:00,27.29,27.3,27.28,27.28,67100.0,20.2349,20.2423,20.2275,20.2275,67100.0
2009-10-21 15:05:00,27.29,27.32,27.29,27.3,151500.0,20.2349,20.2572,20.2349,20.2423,151500.0
2009-10-21 15:10:00,27.3,27.32,27.29,27.29,104600.0,20.2423,20.2572,20.2349,20.2349,104600.0
2009-10-21 15:15:00,27.29,27.3,27.25,27.26,55900.0,20.2349,20.2423,20.2053,20.2127,55900.0
2009-10-21 15:20:00,27.26,27.26,27.12,27.15,511300.0,20.2127,20.2127,20.1089,20.1311,511300.0
2009-10-21 15:25:00,27.15,27.16,27.09,27.11,215100.0,20.1311,20.1385,20.0866,20.1015,215100.0
2009-10-21 15:30:00,27.11,27.11,26.98,27.0,435600.0,20.1015,20.1015,20.0051,20.0199,435600.0
2009-10-21 15:35:00,27.0,27.03,26.96,27.02,450100.0,20.0199,20.0421,19.9902,20.0347,450100.0
2009-10-21 15:40:00,27.02,27.03,26.91,26.92,528500.0,20.0347,20.0421,19.9532,19.9606,528500.0
2009-10-21 15:45:00,26.92,26.99,26.9,26.95,352100.0,19.9606,20.0125,19.9457,19.9828,352100.0
2009-10-21 15:50:00,26.96,26.98,26.94,26.96,680500.0,19.9902,20.0051,19.9754,19.9902,680500.0
2009-10-21 15:55:00,26.96,26.96,26.93,26.94,654700.0,19.9902,19.9902,19.968,19.9754,654700.0
2009-10-22 09:30:00,26.92,27.0,26.86,26.89,502600.0,19.9606,20.0199,19.9161,19.9383,502600.0
2009-10-22 09:35:00,26.92,27.01,26.92,26.95,280200.0,19.9606,20.0273,19.9606,19.9828,280200.0
2009-10-22 09:40:00,26.96,26.99,26.88,26.88,301300.0,19.9902,20.0125,19.9309,19.9309,301300.0
2009-10-22 09:45:00,26.89,26.92,26.81,26.81,332500.0,19.9383,19.9606,19.879,19.879,332500.0
2009-10-22 09:50:00,26.81,26.84,26.75,26.84,158000.0,19.879,19.9013,19.8345,19.9013,158000.0
2009-10-22 09:55:00,26.84,26.84,26.75,26.81,1087900.0,19.9013,19.9013,19.8345,19.879,1087900.0
2009-10-22 10:00:00,26.81,26.84,26.7,26.75,412000.0,19.879,19.9013,19.7974,19.8345,412000.0
2009-10-22 10:05:00,26.75,26.79,26.71,26.76,98400.0,19.8345,19.8642,19.8049,19.8419,98400.0
2009-10-22 10:10:00,26.75,26.8,26.73,26.79,55000.0,19.8345,19.8716,19.8197,19.8642,55000.0
2009-10-22 10:15:00,26.79,26.79,26.74,26.77,90200.0,19.8642,19.8642,19.8271,19.8494,90200.0
2009-10-22 10:20:00,26.77,26.88,26.75,26.86,145300.0,19.8494,19.9309,19.8345,19.9161,145300.0
2009-10-22 10:25:00,26.87,26.88,26.81,26.84,263600.0,19.9235,19.9309,19.879,19.9013,263600.0
2009-10-22 10:30:00,26.85,26.87,26.78,26.81,182800.0,19.9087,19.9235,19.8568,19.879,182800.0
2009-10-22 10:35:00,26.8,26.85,26.8,26.84,119000.0,19.8716,19.9087,19.8716,19.9013,119000.0
2009-10-22 10:40:00,26.84,26.9,26.84,26.88,176600.0,19.9013,19.9457,19.9013,19.9309,176600.0
2009-10-22 10:45:00,26.89,26.9,26.84,26.84,55500.0,19.9383,19.9457,19.9013,19.9013,55500.0
2009-10-22 10:50:00,26.84,26.92,26.84,26.92,114100.0,19.9013,19.9606,19.9013,19.9606,114100.0
2009-10-22 10:55:00,26.93,26.95,26.92,26.94,76600.0,19.968,19.9828,19.9606,19.9754,76600.0
2009-10-22 11:00:00,26.94,26.97,26.93,26.95,44800.0,19.9754,19.9976,19.968,19.9828,44800.0
2009-10-22 11:05:00,26.95,26.97,26.92,26.95,43300.0,19.9828,19.9976,19.9606,19.9828,43300.0
2009-10-22 11:10:00,26.95,26.99,26.94,26.99,31200.0,19.9828,20.0125,19.9754,20.0125,31200.0
2009-10-22 11:15:00,26.99,26.99,26.92,26.92,48000.0,20.0125,20.0125,19.9606,19.9606,48000.0
2009-10-22 11:20:00,26.92,26.93,26.89,26.91,67600.0,19.9606,19.968,19.9383,19.9532,67600.0
2009-10-22 11:25:00,26.91,26.95,26.91,26.94,126500.0,19.9532,19.9828,19.9532,19.9754,126500.0
2009-10-22 11:30:00,26.93,26.96,26.93,26.94,76600.0,19.968,19.9902,19.968,19.9754,76600.0
2009-10-22 11:35:00,26.94,26.95,26.92,26.92,30800.0,19.9754,19.9828,19.9606,19.9606,30800.0
2009-10-22 11:40:00,26.92,26.97,26.92,26.97,16300.0,19.9606,19.9976,19.9606,19.9976,16300.0
2009-10-22 11:45:00,26.97,26.99,26.95,26.97,44400.0,19.9976,20.0125,19.9828,19.9976,44400.0
2009-10-22 11:50:00,26.97,26.97,26.91,26.91,78500.0,19.9976,19.9976,19.9532,19.9532,78500.0
2009-10-22 11:55:00,26.91,26.92,26.88,26.9,256800.0,19.9532,19.9606,19.9309,19.9457,256800.0
2009-10-22 12:00:00,26.89,26.92,26.89,26.92,94300.0,19.9383,19.9606,19.9383,19.9606,94300.0
2009-10-22 12:05:00,26.92,26.93,26.9,26.91,14100.0,19.9606,19.968,19.9457,19.9532,14100.0
2009-10-22 12:10:00,26.92,26.93,26.91,26.91,53000.0,19.9606,19.968,19.9532,19.9532,53000.0
2009-10-22 12:15:00,26.91,26.92,26.89,26.89,23800.0,19.9532,19.9606,19.9383,19.9383,23800.0
2009-10-22 12:20:00,26.88,26.89,26.86,26.86,11800.0,19.9309,19.9383,19.9161,19.9161,11800.0
2009-10-22 12:25:00,26.85,26.86,26.82,26.83,43500.0,19.9087,19.9161,19.8864,19.8938,43500.0
2009-10-22 12:30:00,26.83,26.91,26.83,26.9,155600.0,19.8938,19.9532,19.8938,19.9457,155600.0
2009-10-22 12:35:00,26.9,26.93,26.89,26.93,26400.0,19.9457,19.968,19.9383,19.968,26400.0
2009-10-22 12:40:00,26.93,26.97,26.93,26.96,85500.0,19.968,19.9976,19.968,19.9902,85500.0
2009-10-22 12:45:00,26.96,27.03,26.96,27.01,144400.0,19.9902,20.0421,19.9902,20.0273,144400.0
2009-10-22 12:50:00,27.01,27.01,27.0,27.0,11100.0,20.0273,20.0273,20.0199,20.0199,11100.0
2009-10-22 12:55:00,27.01,27.02,27.0,27.01,19900.0,20.0273,20.0347,20.0199,20.0273,19900.0
2009-10-22 13:00:00,27.0,27.03,27.0,27.01,40100.0,20.0199,20.0421,20.0199,20.0273,40100.0
2009-10-22 13:05:00,27.01,27.01,26.99,27.0,22900.0,20.0273,20.0273,20.0125,20.0199,22900.0
2009-10-22 13:10:00,26.99,27.0,26.95,26.95,9900.0,20.0125,20.0199,19.9828,19.9828,9900.0
2009-10-22 13:15:00,26.95,26.95,26.94,26.95,26500.0,19.9828,19.9828,19.9754,19.9828,26500.0
2009-10-22 13:20:00,26.96,26.98,26.96,26.98,33200.0,19.9902,20.0051,19.9902,20.0051,33200.0
2009-10-22 13:25:00,26.99,26.99,26.96,26.97,107800.0,20.0125,20.0125,19.9902,19.9976,107800.0
2009-10-22 13:30:00,26.96,26.97,26.95,26.96,34700.0,19.9902,19.9976,19.9828,19.9902,34700.0
2009-10-22 13:35:00,26.96,27.0,26.96,26.98,21700.0,19.9902,20.0199,19.9902,20.0051,21700.0
2009-10-22 13:40:00,26.97,26.98,26.94,26.94,49800.0,19.9976,20.0051,19.9754,19.9754,49800.0
2009-10-22 13:45:00,26.94,26.97,26.94,26.95,57700.0,19.9754,19.9976,19.9754,19.9828,57700.0
2009-10-22 13:50:00,26.95,27.0,26.95,26.98,111800.0,19.9828,20.0199,19.9828,20.0051,111800.0
2009-10-22 13:55:00,26.97,26.99,26.97,26.99,98800.0,19.9976,20.0125,19.9976,20.0125,98800.0
2009-10-22 14:00:00,26.99,27.05,26.99,27.03,125700.0,20.0125,20.057,20.0125,20.0421,125700.0
2009-10-22 14:05:00,27.04,27.08,27.04,27.06,323400.0,20.0496,20.0792,20.0496,20.0644,323400.0
2009-10-22 14:10:00,27.06,27.11,27.05,27.09,116000.0,20.0644,20.1015,20.057,20.0866,116000.0
2009-10-22 14:15:00,27.09,27.14,27.09,27.1,212500.0,20.0866,20.1237,20.0866,20.094,212500.0
2009-10-22 14:20:00,27.1,27.15,27.1,27.15,491300.0,20.094,20.1311,20.094,20.1311,491300.0
2009-10-22 14:25:00,27.15,27.16,27.13,27.14,70300.0,20.1311,20.1385,20.1163,20.1237,70300.0
2009-10-22 14:30:00,27.15,27.18,27.15,27.15,82300.0,20.1311,20.1534,20.1311,20.1311,82300.0
2009-10-22 14:35:00,27.15,27.19,27.15,27.18,183200.0,20.1311,20.1608,20.1311,20.1534,183200.0
2009-10-22 14:40:00,27.18,27.18,27.15,27.15,142100.0,20.1534,20.1534,20.1311,20.1311,142100.0
2009-10-22 14:45:00,27.15,27.16,27.13,27.14,46700.0,20.1311,20.1385,20.1163,20.1237,46700.0
2009-10-22 14:50:00,27.14,27.15,27.13,27.14,63000.0,20.1237,20.1311,20.1163,20.1237,63000.0
2009-10-22 14:55:00,27.14,27.17,27.14,27.16,52900.0,20.1237,20.1459,20.1237,20.1385,52900.0
2009-10-22 15:00:00,27.17,27.19,27.15,27.18,100600.0,20.1459,20.1608,20.1311,20.1534,100600.0
2009-10-22 15:05:00,27.18,27.19,27.16,27.18,42700.0,20.1534,20.1608,20.1385,20.1534,42700.0
2009-10-22 15:10:00,27.18,27.19,27.15,27.17,112800.0,20.1534,20.1608,20.1311,20.1459,112800.0
2009-10-22 15:15:00,27.17,27.23,27.17,27.22,119300.0,20.1459,20.1904,20.1459,20.183,119300.0
2009-10-22 15:20:00,27.22,27.25,27.21,27.25,76800.0,20.183,20.2053,20.1756,20.2053,76800.0
2009-10-22 15:25:00,27.25,27.26,27.22,27.24,52900.0,20.2053,20.2127,20.183,20.1978,52900.0
2009-10-22 15:30:00,27.24,27.24,27.21,27.22,69600.0,20.1978,20.1978,20.1756,20.183,69600.0
2009-10-22 15:35:00,27.23,27.23,27.19,27.2,111700.0,20.1904,20.1904,20.1608,20.1682,111700.0
2009-10-22 15:40:00,27.21,27.21,27.17,27.2,186300.0,20.1756,20.1756,20.1459,20.1682,186300.0
2009-10-22 15:45:00,27.2,27.21,27.18,27.21,483400.0,20.1682,20.1756,20.1534,20.1756,483400.0
2009-10-22 15:50:00,27.21,27.23,27.18,27.18,411900.0,20.1756,20.1904,20.1534,20.1534,411900.0
2009-10-22 15:55:00,27.18,27.2,27.15,27.18,481200.0,20.1534,20.1682,20.1311,20.1534,481200.0
2009-10-23 09:30:00,27.3,27.3,27.05,27.05,433900.0,20.2423,20.2423,20.057,20.057,433900.0
2009-10-23 09:35:00,27.06,27.07,26.94,27.05,359500.0,20.0644,20.0718,19.9754,20.057,359500.0
2009-10-23 09:40:00,27.05,27.05,26.97,27.0,121700.0,20.057,20.057,19.9976,20.0199,121700.0
2009-10-23 09:45:00,26.99,27.03,26.94,27.03,142200.0,20.0125,20.0421,19.9754,20.0421,142200.0
2009-10-23 09:50:00,27.03,27.09,27.03,27.07,262200.0,20.0421,20.0866,20.0421,20.0718,262200.0
2009-10-23 09:55:00,27.06,27.07,26.98,27.01,241500.0,20.0644,20.0718,20.0051,20.0273,241500.0
2009-10-23 10:00:00,27.02,27.1,26.89,26.89,568100.0,20.0347,20.094,19.9383,19.9383,568100.0
2009-10-23 10:05:00,26.89,26.9,26.83,26.87,160600.0,19.9383,19.9457,19.8938,19.9235,160600.0
2009-10-23 10:10:00,26.87,26.88,26.82,26.88,215400.0,19.9235,19.9309,19.8864,19.9309,215400.0
2009-10-23 10:15:00,26.88,26.93,26.85,26.92,240300.0,19.9309,19.968,19.9087,19.9606,240300.0
2009-10-23 10:20:00,26.91,26.93,26.9,26.92,143500.0,19.9532,19.968,19.9457,19.9606,143500.0
2009-10-23 10:25:00,26.93,26.93,26.87,26.93,80000.0,19.968,19.968,19.9235,19.968,80000.0
2009-10-23 10:30:00,26.93,26.93,26.85,26.88,174300.0,19.968,19.968,19.9087,19.9309,174300.0
2009-10-23 10:35:00,26.86,26.9,26.85,26.9,262400.0,19.9161,19.9457,19.9087,19.9457,262400.0
2009-10-23 10:40:00,26.9,26.91,26.88,26.88,79400.0,19.9457,19.9532,19.9309,19.9309,79400.0
2009-10-23 10:45:00,26.88,26.89,26.83,26.89,243100.0,19.9309,19.9383,19.8938,19.9383,243100.0
2009-10-23 10:50:00,26.88,26.89,26.85,26.88,107700.0,19.9309,19.9383,19.9087,19.9309,107700.0
2009-10-23 10:55:00,26.88,26.88,26.81,26.82,153700.0,19.9309,19.9309,19.879,19.8864,153700.0
2009-10-23 11:00:00,26.82,26.84,26.81,26.81,101900.0,19.8864,19.9013,19.879,19.879,101900.0
2009-10-23 11:05:00,26.8,26.83,26.79,26.83,164700.0,19.8716,19.8938,19.8642,19.8938,164700.0
2009-10-23 11:10:00,26.84,26.85,26.81,26.82,37400.0,19.9013,19.9087,19.879,19.8864,37400.0
2009-10-23 11:15:00,26.82,26.83,26.69,26.7,220900.0,19.8864,19.8938,19.79,19.7974,220900.0
2009-10-23 11:20:00,26.7,26.72,26.67,26.71,173100.0,19.7974,19.8123,19.7752,19.8049,173100.0
2009-10-23 11:25:00,26.72,26.78,26.72,26.76,203100.0,19.8123,19.8568,19.8123,19.8419,203100.0
2009-10-23 11:30:00,26.76,26.76,26.71,26.71,175800.0,19.8419,19.8419,19.8049,19.8049,175800.0
2009-10-23 11:35:00,26.72,26.78,26.71,26.75,247800.0,19.8123,19.8568,19.8049,19.8345,247800.0
2009-10-23 11:40:00,26.76,26.79,26.75,26.78,56600.0,19.8419,19.8642,19.8345,19.8568,56600.0
2009-10-23 11:45:00,26.77,26.78,26.75,26.78,32800.0,19.8494,19.8568,19.8345,19.8568,32800.0
2009-10-23 11:50:00,26.77,26.82,26.77,26.8,98200.0,19.8494,19.8864,19.8494,19.8716,98200.0
2009-10-23 11:55:00,26.8,26.8,26.76,26.79,88600.0,19.8716,19.8716,19.8419,19.8642,88600.0
2009-10-23 12:00:00,26.78,26.84,26.78,26.82,27400.0,19.8568,19.9013,19.8568,19.8864,27400.0
2009-10-23 12:05:00,26.82,26.85,26.82,26.84,50200.0,19.8864,19.9087,19.8864,19.9013,50200.0
2009-10-23 12:10:00,26.84,26.84,26.81,26.81,39300.0,19.9013,19.9013,19.879,19.879,39300.0
2009-10-23 12:15:00,26.81,26.82,26.78,26.82,22600.0,19.879,19.8864,19.8568,19.8864,22600.0
2009-10-23 12:20:00,26.82,26.82,26.76,26.77,358200.0,19.8864,19.8864,19.8419,19.8494,358200.0
2009-10-23 12:25:00,26.77,26.78,26.75,26.78,53100.0,19.8494,19.8568,19.8345,19.8568,53100.0
2009-10-23 12:30:00,26.79,26.79,26.76,26.76,21600.0,19.8642,19.8642,19.8419,19.8419,21600.0
2009-10-23 12:35:00,26.76,26.83,26.75,26.83,34200.0,19.8419,19.8938,19.8345,19.8938,34200.0
2009-10-23 12:40:00,26.83,26.83,26.82,26.82,34100.0,19.8938,19.8938,19.8864,19.8864,34100.0
2009-10-23 12:45:00,26.82,26.86,26.82,26.85,58500.0,19.8864,19.9161,19.8864,19.9087,58500.0
2009-10-23 12:50:00,26.85,26.85,26.79,26.8,319100.0,19.9087,19.9087,19.8642,19.8716,319100.0
2009-10-23 12:55:00,26.8,26.81,26.77,26.77,29500.0,19.8716,19.879,19.8494,19.8494,29500.0
2009-10-23 13:00:00,26.76,26.76,26.73,26.76,47300.0,19.8419,19.8419,19.8197,19.8419,47300.0
2009-10-23 13:05:00,26.75,26.76,26.74,26.74,15800.0,19.8345,19.8419,19.8271,19.8271,15800.0
2009-10-23 13:10:00,26.75,26.81,26.75,26.8,33200.0,19.8345,19.879,19.8345,19.8716,33200.0
2009-10-23 13:15:00,26.8,26.81,26.77,26.77,38500.0,19.8716,19.879,19.8494,19.8494,38500.0
2009-10-23 13:20:00,26.77,26.77,26.71,26.73,46100.0,19.8494,19.8494,19.8049,19.8197,46100.0
2009-10-23 13:25:00,26.72,26.75,26.71,26.72,35000.0,19.8123,19.8345,19.8049,19.8123,35000.0
2009-10-23 13:30:00,26.71,26.71,26.61,26.63,219000.0,19.8049,19.8049,19.7307,19.7455,219000.0
2009-10-23 13:35:00,26.63,26.64,26.61,26.64,71400.0,19.7455,19.753,19.7307,19.753,71400.0
2009-10-23 13:40:00,26.65,26.7,26.63,26.7,146100.0,19.7604,19.7974,19.7455,19.7974,146100.0
2009-10-23 13:45:00,26.69,26.7,26.64,26.66,72200.0,19.79,19.7974,19.753,19.7678,72200.0
2009-10-23 13:50:00,26.66,26.69,26.66,26.69,109200.0,19.7678,19.79,19.7678,19.79,109200.0
2009-10-23 13:55:00,26.68,26.69,26.67,26.68,25000.0,19.7826,19.79,19.7752,19.7826,25000.0
2009-10-23 14:00:00,26.68,26.69,26.66,26.66,32800.0,19.7826,19.79,19.7678,19.7678,32800.0
2009-10-23 14:05:00,26.66,26.68,26.63,26.67,221000.0,19.7678,19.7826,19.7455,19.7752,221000.0
2009-10-23 14:10:00,26.67,26.7,26.66,26.7,40300.0,19.7752,19.7974,19.7678,19.7974,40300.0
2009-10-23 14:15:00,26.7,26.71,26.69,26.71,69900.0,19.7974,19.8049,19.79,19.8049,69900.0
2009-10-23 14:20:00,26.72,26.77,26.72,26.76,54100.0,19.8123,19.8494,19.8123,19.8419,54100.0
2009-10-23 14:25:00,26.76,26.77,26.73,26.74,58500.0,19.8419,19.8494,19.8197,19.8271,58500.0
2009-10-23 14:30:00,26.74,26.75,26.69,26.73,49200.0,19.8271,19.8345,19.79,19.8197,49200.0
2009-10-23 14:35:00,26.72,26.75,26.71,26.75,57300.0,19.8123,19.8345,19.8049,19.8345,57300.0
2009-10-23 14:40:00,26.74,26.76,26.73,26.75,36400.0,19.8271,19.8419,19.8197,19.8345,36400.0
2009-10-23 14:45:00,26.76,26.77,26.72,26.73,52200.0,19.8419,19.8494,19.8123,19.8197,52200.0
2009-10-23 14:50:00,26.73,26.75,26.68,26.69,42900.0,19.8197,19.8345,19.7826,19.79,42900.0
2009-10-23 14:55:00,26.69,26.69,26.67,26.68,174000.0,19.79,19.79,19.7752,19.7826,174000.0
2009-10-23 15:00:00,26.68,26.7,26.66,26.67,53700.0,19.7826,19.7974,19.7678,19.7752,53700.0
2009-10-23 15:05:00,26.67,26.75,26.67,26.72,146300.0,19.7752,19.8345,19.7752,19.8123,146300.0
2009-10-23 15:10:00,26.71,26.78,26.69,26.76,127200.0,19.8049,19.8568,19.79,19.8419,127200.0
2009-10-23 15:15:00,26.77,26.78,26.72,26.74,106700.0,19.8494,19.8568,19.8123,19.8271,106700.0
2009-10-23 15:20:00,26.74,26.75,26.71,26.72,104100.0,19.8271,19.8345,19.8049,19.8123,104100.0
2009-10-23 15:25:00,26.72,26.74,26.67,26.71,79600.0,19.8123,19.8271,19.7752,19.8049,79600.0
2009-10-23 15:30:00,26.7,26.72,26.66,26.67,239800.0,19.7974,19.8123,19.7678,19.7752,239800.0
2009-10-23 15:35:00,26.67,26.68,26.61,26.65,415200.0,19.7752,19.7826,19.7307,19.7604,415200.0
2009-10-23 15:40:00,26.65,26.68,26.63,26.68,175100.0,19.7604,19.7826,19.7455,19.7826,175100.0
2009-10-23 15:45:00,26.69,26.71,26.66,26.71,244400.0,19.79,19.8049,19.7678,19.8049,244400.0
2009-10-23 15:50:00,26.71,26.74,26.69,26.72,186800.0,19.8049,19.8271,19.79,19.8123,186800.0
2009-10-23 15:55:00,26.72,26.73,26.7,26.7,921200.0,19.8123,19.8197,19.7974,19.7974,921200.0
2009-10-26 09:30:00,26.82,26.84,26.7,26.82,250000.0,19.8864,19.9013,19.7974,19.8864,250000.0
2009-10-26 09:35:00,26.82,26.96,26.82,26.95,181600.0,19.8864,19.9902,19.8864,19.9828,181600.0
2009-10-26 09:40:00,26.95,26.96,26.87,26.89,177100.0,19.9828,19.9902,19.9235,19.9383,177100.0
2009-10-26 09:45:00,26.9,27.05,26.9,26.99,282300.0,19.9457,20.057,19.9457,20.0125,282300.0
2009-10-26 09:50:00,27.0,27.07,27.0,27.02,97600.0,20.0199,20.0718,20.0199,20.0347,97600.0
2009-10-26 09:55:00,27.02,27.05,27.01,27.04,95500.0,20.0347,20.057,20.0273,20.0496,95500.0
2009-10-26 10:00:00,27.04,27.12,27.04,27.07,78000.0,20.0496,20.1089,20.0496,20.0718,78000.0
2009-10-26 10:05:00,27.08,27.09,27.04,27.07,58800.0,20.0792,20.0866,20.0496,20.0718,58800.0
2009-10-26 10:10:00,27.07,27.11,27.06,27.09,53900.0,20.0718,20.1015,20.0644,20.0866,53900.0
2009-10-26 10:15:00,27.09,27.12,27.07,27.08,156300.0,20.0866,20.1089,20.0718,20.0792,156300.0
2009-10-26 10:20:00,27.08,27.11,27.07,27.08,54600.0,20.0792,20.1015,20.0718,20.0792,54600.0
2009-10-26 10:25:00,27.08,27.09,27.04,27.04,36500.0,20.0792,20.0866,20.0496,20.0496,36500.0
2009-10-26 10:30:00,27.04,27.08,27.04,27.06,86800.0,20.0496,20.0792,20.0496,20.0644,86800.0
2009-10-26 10:35:00,27.07,27.07,26.99,27.01,152700.0,20.0718,20.0718,20.0125,20.0273,152700.0
2009-10-26 10:40:00,27.02,27.04,27.01,27.04,54800.0,20.0347,20.0496,20.0273,20.0496,54800.0
2009-10-26 10:45:00,27.04,27.07,27.03,27.06,34400.0,20.0496,20.0718,20.0421,20.0644,34400.0
2009-10-26 10:50:00,27.05,27.05,27.03,27.05,180400.0,20.057,20.057,20.0421,20.057,180400.0
2009-10-26 10:55:00,27.06,27.06,27.0,27.02,109900.0,20.0644,20.0644,20.0199,20.0347,109900.0
2009-10-26 11:00:00,27.03,27.03,26.99,27.01,54000.0,20.0421,20.0421,20.0125,20.0273,54000.0
2009-10-26 11:05:00,27.01,27.07,27.01,27.06,87700.0,20.0273,20.0718,20.0273,20.0644,87700.0
2009-10-26 11:10:00,27.06,27.06,26.94,26.95,77900.0,20.0644,20.0644,19.9754,19.9828,77900.0
2009-10-26 11:15:00,26.95,26.95,26.9,26.9,336800.0,19.9828,19.9828,19.9457,19.9457,336800.0
2009-10-26 11:20:00,26.9,26.94,26.9,26.92,100100.0,19.9457,19.9754,19.9457,19.9606,100100.0
2009-10-26 11:25:00,26.91,26.95,26.87,26.87,302900.0,19.9532,19.9828,19.9235,19.9235,302900.0
2009-10-26 11:30:00,26.87,26.88,26.65,26.68,380000.0,19.9235,19.9309,19.7604,19.7826,380000.0
2009-10-26 11:35:00,26.67,26.68,26.53,26.63,240400.0,19.7752,19.7826,19.6714,19.7455,240400.0
2009-10-26 11:40:00,26.63,26.64,26.58,26.6,208700.0,19.7455,19.753,19.7085,19.7233,208700.0
2009-10-26 11:45:00,26.59,26.61,26.56,26.59,281100.0,19.7159,19.7307,19.6936,19.7159,281100.0
2009-10-26 11:50:00,26.6,26.62,26.57,26.58,69400.0,19.7233,19.7381,19.7011,19.7085,69400.0
2009-10-26 11:55:00,26.59,26.62,26.45,26.46,186400.0,19.7159,19.7381,19.6121,19.6195,186400.0
2009-10-26 12:00:00,26.46,26.51,26.39,26.39,261500.0,19.6195,19.6566,19.5676,19.5676,261500.0
2009-10-26 12:05:00,26.39,26.43,26.36,26.43,112900.0,19.5676,19.5973,19.5453,19.5973,112900.0
2009-10-26 12:10:00,26.42,26.5,26.42,26.5,59900.0,19.5898,19.6492,19.5898,19.6492,59900.0
2009-10-26 12:15:00,26.51,26.54,26.5,26.53,216600.0,19.6566,19.6788,19.6492,19.6714,216600.0
2009-10-26 12:20:00,26.53,26.53,26.48,26.49,87000.0,19.6714,19.6714,19.6343,19.6417,87000.0
2009-10-26 12:25:00,26.49,26.49,26.44,26.47,78400.0,19.6417,19.6417,19.6047,19.6269,78400.0
2009-10-26 12:30:00,26.45,26.46,26.43,26.46,24200.0,19.6121,19.6195,19.5973,19.6195,24200.0
2009-10-26 12:35:00,26.46,26.5,26.43,26.5,20400.0,19.6195,19.6492,19.5973,19.6492,20400.0
2009-10-26 12:40:00,26.5,26.51,26.47,26.48,45800.0,19.6492,19.6566,19.6269,19.6343,45800.0
2009-10-26 12:45:00,26.47,26.48,26.45,26.47,109800.0,19.6269,19.6343,19.6121,19.6269,109800.0
2009-10-26 12:50:00,26.48,26.5,26.46,26.5,202300.0,19.6343,19.6492,19.6195,19.6492,202300.0
2009-10-26 12:55:00,26.5,26.57,26.5,26.54,186000.0,19.6492,19.7011,19.6492,19.6788,186000.0
2009-10-26 13:00:00,26.54,26.54,26.5,26.5,102600.0,19.6788,19.6788,19.6492,19.6492,102600.0
2009-10-26 13:05:00,26.5,26.52,26.5,26.51,23600.0,19.6492,19.664,19.6492,19.6566,23600.0
2009-10-26 13:10:00,26.51,26.51,26.46,26.49,55900.0,19.6566,19.6566,19.6195,19.6417,55900.0
2009-10-26 13:15:00,26.49,26.49,26.43,26.43,80300.0,19.6417,19.6417,19.5973,19.5973,80300.0
2009-10-26 13:20:00,26.44,26.45,26.4,26.42,23100.0,19.6047,19.6121,19.575,19.5898,23100.0
2009-10-26 13:25:00,26.42,26.47,26.4,26.46,51000.0,19.5898,19.6269,19.575,19.6195,51000.0
2009-10-26 13:30:00,26.46,26.5,26.45,26.48,62400.0,19.6195,19.6492,19.6121,19.6343,62400.0
2009-10-26 13:35:00,26.49,26.53,26.49,26.5,57400.0,19.6417,19.6714,19.6417,19.6492,57400.0
2009-10-26 13:40:00,26.5,26.56,26.5,26.55,38300.0,19.6492,19.6936,19.6492,19.6862,38300.0
2009-10-26 13:45:00,26.55,26.56,26.52,26.52,119800.0,19.6862,19.6936,19.664,19.664,119800.0
2009-10-26 13:50:00,26.52,26.52,26.47,26.5,56700.0,19.664,19.664,19.6269,19.6492,56700.0
2009-10-26 13:55:00,26.5,26.54,26.5,26.51,20700.0,19.6492,19.6788,19.6492,19.6566,20700.0
2009-10-26 14:00:00,26.5,26.53,26.49,26.52,28400.0,19.6492,19.6714,19.6417,19.664,28400.0
2009-10-26 14:05:00,26.52,26.54,26.49,26.49,43700.0,19.664,19.6788,19.6417,19.6417,43700.0
2009-10-26 14:10:00,26.5,26.51,26.46,26.51,33600.0,19.6492,19.6566,19.6195,19.6566,33600.0
2009-10-26 14:15:00,26.5,26.5,26.41,26.43,105000.0,19.6492,19.6492,19.5824,19.5973,105000.0
2009-10-26 14:20:00,26.43,26.47,26.43,26.45,50300.0,19.5973,19.6269,19.5973,19.6121,50300.0
2009-10-26 14:25:00,26.45,26.47,26.42,26.47,94300.0,19.6121,19.6269,19.5898,19.6269,94300.0
2009-10-26 14:30:00,26.47,26.47,26.42,26.42,98100.0,19.6269,19.6269,19.5898,19.5898,98100.0
2009-10-26 14:35:00,26.41,26.45,26.38,26.45,204300.0,19.5824,19.6121,19.5602,19.6121,204300.0
2009-10-26 14:40:00,26.46,26.46,26.41,26.41,116200.0,19.6195,19.6195,19.5824,19.5824,116200.0
2009-10-26 14:45:00,26.41,26.44,26.39,26.39,99800.0,19.5824,19.6047,19.5676,19.5676,99800.0
2009-10-26 14:50:00,26.39,26.43,26.38,26.43,316900.0,19.5676,19.5973,19.5602,19.5973,316900.0
2009-10-26 14:55:00,26.43,26.51,26.42,26.46,85700.0,19.5973,19.6566,19.5898,19.6195,85700.0
2009-10-26 15:00:00,26.46,26.49,26.46,26.49,30100.0,19.6195,19.6417,19.6195,19.6417,30100.0
2009-10-26 15:05:00,26.49,26.5,26.41,26.43,122800.0,19.6417,19.6492,19.5824,19.5973,122800.0
2009-10-26 15:10:00,26.42,26.44,26.4,26.41,25500.0,19.5898,19.6047,19.575,19.5824,25500.0
2009-10-26 15:15:00,26.4,26.47,26.4,26.43,143300.0,19.575,19.6269,19.575,19.5973,143300.0
2009-10-26 15:20:00,26.42,26.44,26.4,26.44,41200.0,19.5898,19.6047,19.575,19.6047,41200.0
2009-10-26 15:25:00,26.44,26.45,26.39,26.4,62100.0,19.6047,19.6121,19.5676,19.575,62100.0
2009-10-26 15:30:00,26.4,26.47,26.4,26.46,75000.0,19.575,19.6269,19.575,19.6195,75000.0
2009-10-26 15:35:00,26.46,26.46,26.42,26.43,100700.0,19.6195,19.6195,19.5898,19.5973,100700.0
2009-10-26 15:40:00,26.43,26.45,26.41,26.45,912400.0,19.5973,19.6121,19.5824,19.6121,912400.0
2009-10-26 15:45:00,26.46,26.55,26.45,26.54,246300.0,19.6195,19.6862,19.6121,19.6788,246300.0
2009-10-26 15:50:00,26.53,26.53,26.46,26.46,273500.0,19.6714,19.6714,19.6195,19.6195,273500.0
2009-10-26 15:55:00,26.46,26.48,26.43,26.45,678600.0,19.6195,19.6343,19.5973,19.6121,678600.0
2009-10-27 09:30:00,26.43,26.57,26.43,26.5,254500.0,19.5973,19.7011,19.5973,19.6492,254500.0
2009-10-27 09:35:00,26.51,26.56,26.43,26.52,818200.0,19.6566,19.6936,19.5973,19.664,818200.0
2009-10-27 09:40:00,26.52,26.54,26.46,26.48,612900.0,19.664,19.6788,19.6195,19.6343,612900.0
2009-10-27 09:45:00,26.49,26.54,26.46,26.54,269400.0,19.6417,19.6788,19.6195,19.6788,269400.0
2009-10-27 09:50:00,26.54,26.63,26.54,26.61,347600.0,19.6788,19.7455,19.6788,19.7307,347600.0
2009-10-27 09:55:00,26.6,26.61,26.51,26.52,93500.0,19.7233,19.7307,19.6566,19.664,93500.0
2009-10-27 10:00:00,26.51,26.53,26.26,26.37,1204600.0,19.6566,19.6714,19.4712,19.5528,1204600.0
2009-10-27 10:05:00,26.37,26.38,26.27,26.37,239900.0,19.5528,19.5602,19.4786,19.5528,239900.0
2009-10-27 10:10:00,26.36,26.42,26.35,26.42,817300.0,19.5453,19.5898,19.5379,19.5898,817300.0
2009-10-27 10:15:00,26.43,26.44,26.33,26.34,127400.0,19.5973,19.6047,19.5231,19.5305,127400.0
2009-10-27 10:20:00,26.35,26.37,26.28,26.3,276100.0,19.5379,19.5528,19.486,19.5009,276100.0
2009-10-27 10:25:00,26.3,26.42,26.29,26.39,169300.0,19.5009,19.5898,19.4934,19.5676,169300.0
2009-10-27 10:30:00,26.4,26.41,26.35,26.36,168200.0,19.575,19.5824,19.5379,19.5453,168200.0
2009-10-27 10:35:00,26.36,26.38,26.32,26.35,111600.0,19.5453,19.5602,19.5157,19.5379,111600.0
2009-10-27 10:40:00,26.36,26.48,26.36,26.45,301700.0,19.5453,19.6343,19.5453,19.6121,301700.0
2009-10-27 10:45:00,26.45,26.46,26.42,26.42,76200.0,19.6121,19.6195,19.5898,19.5898,76200.0
2009-10-27 10:50:00,26.44,26.44,26.34,26.37,152500.0,19.6047,19.6047,19.5305,19.5528,152500.0
2009-10-27 10:55:00,26.36,26.41,26.36,26.4,151300.0,19.5453,19.5824,19.5453,19.575,151300.0
2009-10-27 11:00:00,26.41,26.43,26.34,26.34,99000.0,19.5824,19.5973,19.5305,19.5305,99000.0
2009-10-27 11:05:00,26.33,26.37,26.32,26.37,175500.0,19.5231,19.5528,19.5157,19.5528,175500.0
2009-10-27 11:10:00,26.37,26.41,26.34,26.38,80700.0,19.5528,19.5824,19.5305,19.5602,80700.0
2009-10-27 11:15:00,26.38,26.38,26.34,26.35,119100.0,19.5602,19.5602,19.5305,19.5379,119100.0
2009-10-27 11:20:00,26.37,26.39,26.34,26.34,68300.0,19.5528,19.5676,19.5305,19.5305,68300.0
2009-10-27 11:25:00,26.34,26.41,26.33,26.41,84000.0,19.5305,19.5824,19.5231,19.5824,84000.0
2009-10-27 11:30:00,26.42,26.43,26.39,26.41,36100.0,19.5898,19.5973,19.5676,19.5824,36100.0
2009-10-27 11:35:00,26.41,26.44,26.4,26.42,41000.0,19.5824,19.6047,19.575,19.5898,41000.0
2009-10-27 11:40:00,26.43,26.43,26.38,26.4,109400.0,19.5973,19.5973,19.5602,19.575,109400.0
2009-10-27 11:45:00,26.4,26.42,26.39,26.41,146100.0,19.575,19.5898,19.5676,19.5824,146100.0
2009-10-27 11:50:00,26.42,26.44,26.4,26.4,73600.0,19.5898,19.6047,19.575,19.575,73600.0
2009-10-27 11:55:00,26.41,26.43,26.39,26.41,44000.0,19.5824,19.5973,19.5676,19.5824,44000.0
2009-10-27 12:00:00,26.42,26.43,26.38,26.38,25400.0,19.5898,19.5973,19.5602,19.5602,25400.0
2009-10-27 12:05:00,26.38,26.39,26.36,26.38,38600.0,19.5602,19.5676,19.5453,19.5602,38600.0
2009-10-27 12:10:00,26.38,26.39,26.37,26.38,10100.0,19.5602,19.5676,19.5528,19.5602,10100.0
2009-10-27 12:15:00,26.38,26.4,26.38,26.38,20900.0,19.5602,19.575,19.5602,19.5602,20900.0
2009-10-27 12:20:00,26.38,26.38,26.35,26.35,37500.0,19.5602,19.5602,19.5379,19.5379,37500.0
2009-10-27 12:25:00,26.36,26.36,26.34,26.34,9400.0,19.5453,19.5453,19.5305,19.5305,9400.0
2009-10-27 12:30:00,26.34,26.34,26.32,26.32,33200.0,19.5305,19.5305,19.5157,19.5157,33200.0
2009-10-27 12:35:00,26.32,26.34,26.3,26.3,354200.0,19.5157,19.5305,19.5009,19.5009,354200.0
2009-10-27 12:40:00,26.3,26.32,26.29,26.3,40900.0,19.5009,19.5157,19.4934,19.5009,40900.0
2009-10-27 12:45:00,26.29,26.32,26.29,26.31,65100.0,19.4934,19.5157,19.4934,19.5083,65100.0
2009-10-27 12:50:00,26.31,26.32,26.25,26.25,80800.0,19.5083,19.5157,19.4638,19.4638,80800.0
2009-10-27 12:55:00,26.25,26.29,26.24,26.25,91000.0,19.4638,19.4934,19.4564,19.4638,91000.0
2009-10-27 13:00:00,26.25,26.3,26.25,26.28,50800.0,19.4638,19.5009,19.4638,19.486,50800.0
2009-10-27 13:05:00,26.27,26.27,26.19,26.22,241100.0,19.4786,19.4786,19.4193,19.4415,241100.0
2009-10-27 13:10:00,26.22,26.26,26.22,26.25,145400.0,19.4415,19.4712,19.4415,19.4638,145400.0
2009-10-27 13:15:00,26.24,26.24,26.21,26.22,64400.0,19.4564,19.4564,19.4341,19.4415,64400.0
2009-10-27 13:20:00,26.21,26.22,26.15,26.17,171300.0,19.4341,19.4415,19.3896,19.4045,171300.0
2009-10-27 13:25:00,26.18,26.18,26.16,26.18,76600.0,19.4119,19.4119,19.3971,19.4119,76600.0
2009-10-27 13:30:00,26.18,26.19,26.13,26.15,66300.0,19.4119,19.4193,19.3748,19.3896,66300.0
2009-10-27 13:35:00,26.15,26.2,26.15,26.17,116400.0,19.3896,19.4267,19.3896,19.4045,116400.0
2009-10-27 13:40:00,26.18,26.23,26.18,26.21,118900.0,19.4119,19.449,19.4119,19.4341,118900.0
2009-10-27 13:45:00,26.2,26.23,26.2,26.22,270600.0,19.4267,19.449,19.4267,19.4415,270600.0
2009-10-27 13:50:00,26.22,26.23,26.19,26.2,58100.0,19.4415,19.449,19.4193,19.4267,58100.0
2009-10-27 13:55:00,26.2,26.21,26.16,26.19,68400.0,19.4267,19.4341,19.3971,19.4193,68400.0
2009-10-27 14:00:00,26.19,26.2,26.14,26.15,48000.0,19.4193,19.4267,19.3822,19.3896,48000.0
2009-10-27 14:05:00,26.15,26.18,26.14,26.17,82800.0,19.3896,19.4119,19.3822,19.4045,82800.0
2009-10-27 14:10:00,26.17,26.22,26.17,26.21,40300.0,19.4045,19.4415,19.4045,19.4341,40300.0
2009-10-27 14:15:00,26.21,26.27,26.21,26.25,293600.0,19.4341,19.4786,19.4341,19.4638,293600.0
2009-10-27 14:20:00,26.25,26.25,26.21,26.23,34500.0,19.4638,19.4638,19.4341,19.449,34500.0
2009-10-27 14:25:00,26.23,26.27,26.23,26.24,19100.0,19.449,19.4786,19.449,19.4564,19100.0
2009-10-27 14:30:00,26.25,26.25,26.22,26.24,42600.0,19.4638,19.4638,19.4415,19.4564,42600.0
2009-10-27 14:35:00,26.25,26.25,26.19,26.21,36200.0,19.4638,19.4638,19.4193,19.4341,36200.0
2009-10-27 14:40:00,26.21,26.23,26.19,26.21,51600.0,19.4341,19.449,19.4193,19.4341,51600.0
2009-10-27 14:45:00,26.21,26.22,26.2,26.22,20900.0,19.4341,19.4415,19.4267,19.4415,20900.0
2009-10-27 14:50:00,26.22,26.27,26.22,26.27,39000.0,19.4415,19.4786,19.4415,19.4786,39000.0
2009-10-27 14:55:00,26.27,26.29,26.25,26.25,46800.0,19.4786,19.4934,19.4638,19.4638,46800.0
2009-10-27 15:00:00,26.25,26.27,26.23,26.25,92200.0,19.4638,19.4786,19.449,19.4638,92200.0
2009-10-27 15:05:00,26.25,26.26,26.21,26.21,48900.0,19.4638,19.4712,19.4341,19.4341,48900.0
2009-10-27 15:10:00,26.2,26.21,26.17,26.2,35600.0,19.4267,19.4341,19.4045,19.4267,35600.0
2009-10-27 15:15:00,26.2,26.23,26.18,26.23,56400.0,19.4267,19.449,19.4119,19.449,56400.0
2009-10-27 15:20:00,26.23,26.23,26.18,26.2,56700.0,19.449,19.449,19.4119,19.4267,56700.0
2009-10-27 15:25:00,26.19,26.22,26.19,26.2,31500.0,19.4193,19.4415,19.4193,19.4267,31500.0
2009-10-27 15:30:00,26.21,26.23,26.13,26.13,218600.0,19.4341,19.449,19.3748,19.3748,218600.0
2009-10-27 15:35:00,26.14,26.17,26.11,26.14,223300.0,19.3822,19.4045,19.36,19.3822,223300.0
2009-10-27 15:40:00,26.13,26.22,26.13,26.21,141500.0,19.3748,19.4415,19.3748,19.4341,141500.0
2009-10-27 15:45:00,26.21,26.22,26.15,26.17,176300.0,19.4341,19.4415,19.3896,19.4045,176300.0
2009-10-27 15:50:00,26.17,26.19,26.15,26.16,360900.0,19.4045,19.4193,19.3896,19.3971,360900.0
2009-10-27 15:55:00,26.16,26.17,26.13,26.15,761800.0,19.3971,19.4045,19.3748,19.3896,761800.0
2009-10-28 09:30:00,26.09,26.17,26.05,26.15,244900.0,19.3451,19.4045,19.3155,19.3896,244900.0
2009-10-28 09:35:00,26.16,26.19,26.09,26.17,162300.0,19.3971,19.4193,19.3451,19.4045,162300.0
2009-10-28 09:40:00,26.16,26.22,26.1,26.22,260000.0,19.3971,19.4415,19.3526,19.4415,260000.0
2009-10-28 09:45:00,26.22,26.25,26.12,26.13,162500.0,19.4415,19.4638,19.3674,19.3748,162500.0
2009-10-28 09:50:00,26.13,26.19,26.1,26.1,93800.0,19.3748,19.4193,19.3526,19.3526,93800.0
2009-10-28 09:55:00,26.09,26.16,26.08,26.13,287700.0,19.3451,19.3971,19.3377,19.3748,287700.0
2009-10-28 10:00:00,26.11,26.11,25.98,26.02,448400.0,19.36,19.36,19.2636,19.2932,448400.0
2009-10-28 10:05:00,26.03,26.07,25.98,26.06,242600.0,19.3007,19.3303,19.2636,19.3229,242600.0
2009-10-28 10:10:00,26.06,26.16,26.06,26.11,767000.0,19.3229,19.3971,19.3229,19.36,767000.0
2009-10-28 10:15:00,26.11,26.13,26.05,26.08,156000.0,19.36,19.3748,19.3155,19.3377,156000.0
2009-10-28 10:20:00,26.09,26.09,26.03,26.07,52400.0,19.3451,19.3451,19.3007,19.3303,52400.0
2009-10-28 10:25:00,26.07,26.08,26.0,26.01,175700.0,19.3303,19.3377,19.2784,19.2858,175700.0
2009-10-28 10:30:00,26.0,26.04,25.99,26.04,119400.0,19.2784,19.3081,19.271,19.3081,119400.0
2009-10-28 10:35:00,26.04,26.05,25.96,25.99,101400.0,19.3081,19.3155,19.2488,19.271,101400.0
2009-10-28 10:40:00,26.0,26.0,25.95,26.0,178200.0,19.2784,19.2784,19.2413,19.2784,178200.0
2009-10-28 10:45:00,25.99,26.01,25.92,25.93,82000.0,19.271,19.2858,19.2191,19.2265,82000.0
2009-10-28 10:50:00,25.93,25.94,25.82,25.85,443600.0,19.2265,19.2339,19.1449,19.1672,443600.0
2009-10-28 10:55:00,25.84,25.92,25.82,25.91,182500.0,19.1598,19.2191,19.1449,19.2117,182500.0
2009-10-28 11:00:00,25.9,25.9,25.83,25.87,86400.0,19.2043,19.2043,19.1524,19.182,86400.0
2009-10-28 11:05:00,25.87,25.93,25.85,25.92,213000.0,19.182,19.2265,19.1672,19.2191,213000.0
2009-10-28 11:10:00,25.92,25.93,25.9,25.9,51100.0,19.2191,19.2265,19.2043,19.2043,51100.0
2009-10-28 11:15:00,25.9,25.96,25.89,25.96,190400.0,19.2043,19.2488,19.1969,19.2488,190400.0
2009-10-28 11:20:00,25.96,25.96,25.9,25.9,118200.0,19.2488,19.2488,19.2043,19.2043,118200.0
2009-10-28 11:25:00,25.91,25.97,25.91,25.97,177800.0,19.2117,19.2562,19.2117,19.2562,177800.0
2009-10-28 11:30:00,25.95,25.96,25.93,25.94,98300.0,19.2413,19.2488,19.2265,19.2339,98300.0
2009-10-28 11:35:00,25.93,25.93,25.89,25.92,81900.0,19.2265,19.2265,19.1969,19.2191,81900.0
2009-10-28 11:40:00,25.92,25.92,25.86,25.9,54100.0,19.2191,19.2191,19.1746,19.2043,54100.0
2009-10-28 11:45:00,25.89,25.92,25.87,25.89,102700.0,19.1969,19.2191,19.182,19.1969,102700.0
2009-10-28 11:50:00,25.87,25.88,25.86,25.87,40300.0,19.182,19.1894,19.1746,19.182,40300.0
2009-10-28 11:55:00,25.87,25.88,25.83,25.85,47600.0,19.182,19.1894,19.1524,19.1672,47600.0
2009-10-28 12:00:00,25.85,25.89,25.84,25.89,62200.0,19.1672,19.1969,19.1598,19.1969,62200.0
2009-10-28 12:05:00,25.89,25.89,25.84,25.85,69500.0,19.1969,19.1969,19.1598,19.1672,69500.0
2009-10-28 12:10:00,25.85,25.86,25.83,25.86,112900.0,19.1672,19.1746,19.1524,19.1746,112900.0
2009-10-28 12:15:00,25.85,25.85,25.82,25.83,297300.0,19.1672,19.1672,19.1449,19.1524,297300.0
2009-10-28 12:20:00,25.82,25.84,25.77,25.78,160900.0,19.1449,19.1598,19.1079,19.1153,160900.0
2009-10-28 12:25:00,25.78,25.86,25.77,25.84,628300.0,19.1153,19.1746,19.1079,19.1598,628300.0
2009-10-28 12:30:00,25.84,25.85,25.82,25.83,267100.0,19.1598,19.1672,19.1449,19.1524,267100.0
2009-10-28 12:35:00,25.84,25.84,25.79,25.81,62300.0,19.1598,19.1598,19.1227,19.1375,62300.0
2009-10-28 12:40:00,25.81,25.84,25.78,25.84,91100.0,19.1375,19.1598,19.1153,19.1598,91100.0
2009-10-28 12:45:00,25.84,25.84,25.82,25.83,25900.0,19.1598,19.1598,19.1449,19.1524,25900.0
2009-10-28 12:50:00,25.82,25.83,25.71,25.74,550500.0,19.1449,19.1524,19.0634,19.0856,550500.0
2009-10-28 12:55:00,25.73,25.76,25.73,25.76,462400.0,19.0782,19.1005,19.0782,19.1005,462400.0
2009-10-28 13:00:00,25.75,25.82,25.74,25.82,60200.0,19.093,19.1449,19.0856,19.1449,60200.0
2009-10-28 13:05:00,25.8,25.86,25.8,25.84,36500.0,19.1301,19.1746,19.1301,19.1598,36500.0
2009-10-28 13:10:00,25.84,25.88,25.82,25.86,33000.0,19.1598,19.1894,19.1449,19.1746,33000.0
2009-10-28 13:15:00,25.88,25.92,25.84,25.84,68000.0,19.1894,19.2191,19.1598,19.1598,68000.0
2009-10-28 13:20:00,25.84,25.86,25.82,25.86,125000.0,19.1598,19.1746,19.1449,19.1746,125000.0
2009-10-28 13:25:00,25.86,25.89,25.77,25.8,173800.0,19.1746,19.1969,19.1079,19.1301,173800.0
2009-10-28 13:30:00,25.8,25.85,25.79,25.79,150300.0,19.1301,19.1672,19.1227,19.1227,150300.0
2009-10-28 13:35:00,25.8,25.82,25.77,25.77,106800.0,19.1301,19.1449,19.1079,19.1079,106800.0
2009-10-28 13:40:00,25.78,25.84,25.78,25.8,84900.0,19.1153,19.1598,19.1153,19.1301,84900.0
2009-10-28 13:45:00,25.79,25.84,25.79,25.8,45600.0,19.1227,19.1598,19.1227,19.1301,45600.0
2009-10-28 13:50:00,25.8,25.8,25.78,25.8,77700.0,19.1301,19.1301,19.1153,19.1301,77700.0
2009-10-28 13:55:00,25.8,25.81,25.77,25.77,13800.0,19.1301,19.1375,19.1079,19.1079,13800.0
2009-10-28 14:00:00,25.77,25.79,25.73,25.79,124100.0,19.1079,19.1227,19.0782,19.1227,124100.0
2009-10-28 14:05:00,25.78,25.79,25.76,25.78,33100.0,19.1153,19.1227,19.1005,19.1153,33100.0
2009-10-28 14:10:00,25.77,25.8,25.75,25.77,53500.0,19.1079,19.1301,19.093,19.1079,53500.0
2009-10-28 14:15:00,25.78,25.8,25.74,25.74,174900.0,19.1153,19.1301,19.0856,19.0856,174900.0
2009-10-28 14:20:00,25.75,25.76,25.68,25.76,670900.0,19.093,19.1005,19.0411,19.1005,670900.0
2009-10-28 14:25:00,25.76,25.77,25.72,25.72,82000.0,19.1005,19.1079,19.0708,19.0708,82000.0
2009-10-28 14:30:00,25.73,25.75,25.71,25.72,106000.0,19.0782,19.093,19.0634,19.0708,106000.0
2009-10-28 14:35:00,25.72,25.73,25.67,25.67,264000.0,19.0708,19.0782,19.0337,19.0337,264000.0
2009-10-28 14:40:00,25.68,25.74,25.67,25.72,278200.0,19.0411,19.0856,19.0337,19.0708,278200.0
2009-10-28 14:45:00,25.71,25.74,25.68,25.74,180600.0,19.0634,19.0856,19.0411,19.0856,180600.0
2009-10-28 14:50:00,25.74,25.78,25.73,25.75,83600.0,19.0856,19.1153,19.0782,19.093,83600.0
2009-10-28 14:55:00,25.75,25.77,25.71,25.71,46200.0,19.093,19.1079,19.0634,19.0634,46200.0
2009-10-28 15:00:00,25.7,25.75,25.68,25.72,84000.0,19.056,19.093,19.0411,19.0708,84000.0
2009-10-28 15:05:00,25.73,25.75,25.72,25.73,136800.0,19.0782,19.093,19.0708,19.0782,136800.0
2009-10-28 15:10:00,25.73,25.75,25.67,25.67,66400.0,19.0782,19.093,19.0337,19.0337,66400.0
2009-10-28 15:15:00,25.67,25.73,25.65,25.72,108600.0,19.0337,19.0782,19.0189,19.0708,108600.0
2009-10-28 15:20:00,25.72,25.73,25.69,25.7,79600.0,19.0708,19.0782,19.0486,19.056,79600.0
2009-10-28 15:25:00,25.69,25.7,25.65,25.69,179700.0,19.0486,19.056,19.0189,19.0486,179700.0
2009-10-28 15:30:00,25.69,25.7,25.64,25.65,74900.0,19.0486,19.056,19.0115,19.0189,74900.0
2009-10-28 15:35:00,25.64,25.65,25.58,25.59,207800.0,19.0115,19.0189,18.967,18.9744,207800.0
2009-10-28 15:40:00,25.6,25.64,25.58,25.62,245800.0,18.9818,19.0115,18.967,18.9967,245800.0
2009-10-28 15:45:00,25.63,25.66,25.61,25.66,159600.0,19.0041,19.0263,18.9892,19.0263,159600.0
2009-10-28 15:50:00,25.66,25.66,25.58,25.61,553500.0,19.0263,19.0263,18.967,18.9892,553500.0
2009-10-28 15:55:00,25.6,25.62,25.58,25.58,973600.0,18.9818,18.9967,18.967,18.967,973600.0
2009-10-29 09:30:00,25.63,25.85,25.63,25.73,429400.0,19.0041,19.1672,19.0041,19.0782,429400.0
2009-10-29 09:35:00,25.73,25.82,25.7,25.8,203600.0,19.0782,19.1449,19.056,19.1301,203600.0
2009-10-29 09:40:00,25.8,25.81,25.72,25.72,209400.0,19.1301,19.1375,19.0708,19.0708,209400.0
2009-10-29 09:45:00,25.71,25.73,25.67,25.71,275200.0,19.0634,19.0782,19.0337,19.0634,275200.0
2009-10-29 09:50:00,25.72,25.76,25.67,25.72,283300.0,19.0708,19.1005,19.0337,19.0708,283300.0
2009-10-29 09:55:00,25.72,25.77,25.71,25.77,357400.0,19.0708,19.1079,19.0634,19.1079,357400.0
2009-10-29 10:00:00,25.77,25.87,25.74,25.85,862000.0,19.1079,19.182,19.0856,19.1672,862000.0
2009-10-29 10:05:00,25.86,25.91,25.85,25.9,227200.0,19.1746,19.2117,19.1672,19.2043,227200.0
2009-10-29 10:10:00,25.9,25.91,25.84,25.85,88400.0,19.2043,19.2117,19.1598,19.1672,88400.0
2009-10-29 10:15:00,25.85,25.88,25.84,25.86,78500.0,19.1672,19.1894,19.1598,19.1746,78500.0
2009-10-29 10:20:00,25.87,25.93,25.82,25.83,226200.0,19.182,19.2265,19.1449,19.1524,226200.0
2009-10-29 10:25:00,25.84,25.86,25.84,25.85,105700.0,19.1598,19.1746,19.1598,19.1672,105700.0
2009-10-29 10:30:00,25.84,25.86,25.81,25.81,383400.0,19.1598,19.1746,19.1375,19.1375,383400.0
2009-10-29 10:35:00,25.82,25.88,25.8,25.86,123800.0,19.1449,19.1894,19.1301,19.1746,123800.0
2009-10-29 10:40:00,25.85,25.86,25.79,25.84,112400.0,19.1672,19.1746,19.1227,19.1598,112400.0
2009-10-29 10:45:00,25.84,25.88,25.84,25.87,30200.0,19.1598,19.1894,19.1598,19.182,30200.0
2009-10-29 10:50:00,25.88,25.91,25.86,25.88,427900.0,19.1894,19.2117,19.1746,19.1894,427900.0
2009-10-29 10:55:00,25.89,25.91,25.87,25.9,149900.0,19.1969,19.2117,19.182,19.2043,149900.0
2009-10-29 11:00:00,25.9,25.94,25.9,25.91,85500.0,19.2043,19.2339,19.2043,19.2117,85500.0
2009-10-29 11:05:00,25.91,25.98,25.91,25.95,76400.0,19.2117,19.2636,19.2117,19.2413,76400.0
2009-10-29 11:10:00,25.95,26.0,25.94,25.96,73200.0,19.2413,19.2784,19.2339,19.2488,73200.0
2009-10-29 11:15:00,25.96,25.97,25.93,25.94,155500.0,19.2488,19.2562,19.2265,19.2339,155500.0
2009-10-29 11:20:00,25.94,25.99,25.94,25.97,47500.0,19.2339,19.271,19.2339,19.2562,47500.0
2009-10-29 11:25:00,25.97,25.99,25.96,25.96,51500.0,19.2562,19.271,19.2488,19.2488,51500.0
2009-10-29 11:30:00,25.98,26.01,25.97,25.99,93900.0,19.2636,19.2858,19.2562,19.271,93900.0
2009-10-29 11:35:00,25.99,26.0,25.97,25.97,187000.0,19.271,19.2784,19.2562,19.2562,187000.0
2009-10-29 11:40:00,25.97,25.99,25.92,25.94,106100.0,19.2562,19.271,19.2191,19.2339,106100.0
2009-10-29 11:45:00,25.94,25.96,25.93,25.94,29700.0,19.2339,19.2488,19.2265,19.2339,29700.0
2009-10-29 11:50:00,25.94,25.96,25.93,25.95,47900.0,19.2339,19.2488,19.2265,19.2413,47900.0
2009-10-29 11:55:00,25.94,25.95,25.91,25.94,30500.0,19.2339,19.2413,19.2117,19.2339,30500.0
2009-10-29 12:00:00,25.95,25.97,25.94,25.96,109700.0,19.2413,19.2562,19.2339,19.2488,109700.0
2009-10-29 12:05:00,25.97,26.01,25.97,26.0,103400.0,19.2562,19.2858,19.2562,19.2784,103400.0
2009-10-29 12:10:00,26.0,26.01,25.98,26.0,48100.0,19.2784,19.2858,19.2636,19.2784,48100.0
2009-10-29 12:15:00,26.0,26.01,25.98,26.01,30600.0,19.2784,19.2858,19.2636,19.2858,30600.0
2009-10-29 12:20:00,26.01,26.04,26.01,26.02,52300.0,19.2858,19.3081,19.2858,19.2932,52300.0
2009-10-29 12:25:00,26.03,26.07,26.03,26.04,66700.0,19.3007,19.3303,19.3007,19.3081,66700.0
2009-10-29 12:30:00,26.05,26.06,26.04,26.06,66800.0,19.3155,19.3229,19.3081,19.3229,66800.0
2009-10-29 12:35:00,26.06,26.12,26.06,26.09,99900.0,19.3229,19.3674,19.3229,19.3451,99900.0
2009-10-29 12:40:00,26.09,26.12,26.07,26.12,193600.0,19.3451,19.3674,19.3303,19.3674,193600.0
2009-10-29 12:45:00,26.12,26.16,26.11,26.14,108700.0,19.3674,19.3971,19.36,19.3822,108700.0
2009-10-29 12:50:00,26.13,26.15,26.12,26.13,79400.0,19.3748,19.3896,19.3674,19.3748,79400.0
2009-10-29 12:55:00,26.13,26.13,26.11,26.11,44400.0,19.3748,19.3748,19.36,19.36,44400.0
2009-10-29 13:00:00,26.11,26.12,26.09,26.09,63100.0,19.36,19.3674,19.3451,19.3451,63100.0
2009-10-29 13:05:00,26.1,26.11,26.08,26.09,19400.0,19.3526,19.36,19.3377,19.3451,19400.0
2009-10-29 13:10:00,26.09,26.09,26.05,26.05,32200.0,19.3451,19.3451,19.3155,19.3155,32200.0
2009-10-29 13:15:00,26.05,26.08,26.05,26.08,36300.0,19.3155,19.3377,19.3155,19.3377,36300.0
2009-10-29 13:20:00,26.08,26.1,26.08,26.08,32200.0,19.3377,19.3526,19.3377,19.3377,32200.0
2009-10-29 13:25:00,26.08,26.08,26.04,26.07,65200.0,19.3377,19.3377,19.3081,19.3303,65200.0
2009-10-29 13:30:00,26.07,26.09,26.06,26.07,29200.0,19.3303,19.3451,19.3229,19.3303,29200.0
2009-10-29 13:35:00,26.07,26.1,26.07,26.08,102000.0,19.3303,19.3526,19.3303,19.3377,102000.0
2009-10-29 13:40:00,26.09,26.11,26.08,26.09,61300.0,19.3451,19.36,19.3377,19.3451,61300.0
2009-10-29 13:45:00,26.09,26.11,26.08,26.1,57300.0,19.3451,19.36,19.3377,19.3526,57300.0
2009-10-29 13:50:00,26.1,26.12,26.1,26.11,97000.0,19.3526,19.3674,19.3526,19.36,97000.0
2009-10-29 13:55:00,26.11,26.11,26.08,26.08,90800.0,19.36,19.36,19.3377,19.3377,90800.0
2009-10-29 14:00:00,26.08,26.08,26.06,26.07,42300.0,19.3377,19.3377,19.3229,19.3303,42300.0
2009-10-29 14:05:00,26.07,26.09,26.06,26.07,87200.0,19.3303,19.3451,19.3229,19.3303,87200.0
2009-10-29 14:10:00,26.07,26.07,26.04,26.07,39300.0,19.3303,19.3303,19.3081,19.3303,39300.0
2009-10-29 14:15:00,26.07,26.09,26.05,26.05,96200.0,19.3303,19.3451,19.3155,19.3155,96200.0
2009-10-29 14:20:00,26.06,26.06,26.04,26.05,70900.0,19.3229,19.3229,19.3081,19.3155,70900.0
2009-10-29 14:25:00,26.06,26.09,26.05,26.07,43700.0,19.3229,19.3451,19.3155,19.3303,43700.0
2009-10-29 14:30:00,26.07,26.12,26.07,26.12,80900.0,19.3303,19.3674,19.3303,19.3674,80900.0
2009-10-29 14:35:00,26.11,26.12,26.1,26.1,22500.0,19.36,19.3674,19.3526,19.3526,22500.0
2009-10-29 14:40:00,26.1,26.14,26.09,26.13,108900.0,19.3526,19.3822,19.3451,19.3748,108900.0
2009-10-29 14:45:00,26.13,26.13,26.1,26.11,27800.0,19.3748,19.3748,19.3526,19.36,27800.0
2009-10-29 14:50:00,26.1,26.14,26.1,26.1,29000.0,19.3526,19.3822,19.3526,19.3526,29000.0
2009-10-29 14:55:00,26.11,26.13,26.1,26.12,21600.0,19.36,19.3748,19.3526,19.3674,21600.0
2009-10-29 15:00:00,26.12,26.12,26.1,26.11,99400.0,19.3674,19.3674,19.3526,19.36,99400.0
2009-10-29 15:05:00,26.12,26.16,26.12,26.13,691700.0,19.3674,19.3971,19.3674,19.3748,691700.0
2009-10-29 15:10:00,26.14,26.17,26.12,26.14,212700.0,19.3822,19.4045,19.3674,19.3822,212700.0
2009-10-29 15:15:00,26.13,26.13,26.1,26.11,136000.0,19.3748,19.3748,19.3526,19.36,136000.0
2009-10-29 15:20:00,26.11,26.13,26.09,26.09,191200.0,19.36,19.3748,19.3451,19.3451,191200.0
2009-10-29 15:25:00,26.1,26.11,26.09,26.09,203800.0,19.3526,19.36,19.3451,19.3451,203800.0
2009-10-29 15:30:00,26.09,26.11,26.07,26.09,235900.0,19.3451,19.36,19.3303,19.3451,235900.0
2009-10-29 15:35:00,26.08,26.1,26.07,26.1,135500.0,19.3377,19.3526,19.3303,19.3526,135500.0
2009-10-29 15:40:00,26.09,26.09,26.03,26.04,291600.0,19.3451,19.3451,19.3007,19.3081,291600.0
2009-10-29 15:45:00,26.03,26.06,26.01,26.06,335200.0,19.3007,19.3229,19.2858,19.3229,335200.0
2009-10-29 15:50:00,26.06,26.06,26.03,26.06,322000.0,19.3229,19.3229,19.3007,19.3229,322000.0
2009-10-29 15:55:00,26.06,26.11,26.05,26.1,1050800.0,19.3229,19.36,19.3155,19.3526,1050800.0
2009-10-30 09:30:00,26.09,26.11,25.93,25.95,147200.0,19.3451,19.36,19.2265,19.2413,147200.0
2009-10-30 09:35:00,25.95,26.01,25.95,26.0,248900.0,19.2413,19.2858,19.2413,19.2784,248900.0
2009-10-30 09:40:00,25.99,26.15,25.9,26.11,1054900.0,19.271,19.3896,19.2043,19.36,1054900.0
2009-10-30 09:45:00,26.11,26.17,25.99,26.02,1168000.0,19.36,19.4045,19.271,19.2932,1168000.0
2009-10-30 09:50:00,26.02,26.03,25.88,25.94,706100.0,19.2932,19.3007,19.1894,19.2339,706100.0
2009-10-30 09:55:00,25.92,25.94,25.86,25.91,378300.0,19.2191,19.2339,19.1746,19.2117,378300.0
2009-10-30 10:00:00,25.9,26.05,25.89,25.99,319000.0,19.2043,19.3155,19.1969,19.271,319000.0
2009-10-30 10:05:00,25.99,26.04,25.98,25.98,127400.0,19.271,19.3081,19.2636,19.2636,127400.0
2009-10-30 10:10:00,25.98,26.0,25.92,25.96,294200.0,19.2636,19.2784,19.2191,19.2488,294200.0
2009-10-30 10:15:00,25.96,25.97,25.88,25.94,313800.0,19.2488,19.2562,19.1894,19.2339,313800.0
2009-10-30 10:20:00,25.92,25.93,25.87,25.9,103100.0,19.2191,19.2265,19.182,19.2043,103100.0
2009-10-30 10:25:00,25.91,25.94,25.89,25.91,176200.0,19.2117,19.2339,19.1969,19.2117,176200.0
2009-10-30 10:30:00,25.91,25.91,25.84,25.87,193700.0,19.2117,19.2117,19.1598,19.182,193700.0
2009-10-30 10:35:00,25.86,25.89,25.82,25.89,245600.0,19.1746,19.1969,19.1449,19.1969,245600.0
2009-10-30 10:40:00,25.88,25.89,25.83,25.88,202000.0,19.1894,19.1969,19.1524,19.1894,202000.0
2009-10-30 10:45:00,25.88,25.92,25.87,25.88,107800.0,19.1894,19.2191,19.182,19.1894,107800.0
2009-10-30 10:50:00,25.89,25.91,25.87,25.89,44600.0,19.1969,19.2117,19.182,19.1969,44600.0
2009-10-30 10:55:00,25.89,25.95,25.87,25.93,398200.0,19.1969,19.2413,19.182,19.2265,398200.0
2009-10-30 11:00:00,25.93,25.95,25.92,25.95,50000.0,19.2265,19.2413,19.2191,19.2413,50000.0
2009-10-30 11:05:00,25.94,25.95,25.88,25.89,232500.0,19.2339,19.2413,19.1894,19.1969,232500.0
2009-10-30 11:10:00,25.89,25.9,25.85,25.86,149000.0,19.1969,19.2043,19.1672,19.1746,149000.0
2009-10-30 11:15:00,25.86,25.87,25.82,25.83,103100.0,19.1746,19.182,19.1449,19.1524,103100.0
2009-10-30 11:20:00,25.83,25.87,25.82,25.82,128800.0,19.1524,19.182,19.1449,19.1449,128800.0
2009-10-30 11:25:00,25.82,25.85,25.82,25.84,19800.0,19.1449,19.1672,19.1449,19.1598,19800.0
2009-10-30 11:30:00,25.84,25.87,25.83,25.83,45600.0,19.1598,19.182,19.1524,19.1524,45600.0
2009-10-30 11:35:00,25.83,25.83,25.71,25.74,285900.0,19.1524,19.1524,19.0634,19.0856,285900.0
2009-10-30 11:40:00,25.74,25.75,25.72,25.73,133900.0,19.0856,19.093,19.0708,19.0782,133900.0
2009-10-30 11:45:00,25.73,25.73,25.67,25.67,154600.0,19.0782,19.0782,19.0337,19.0337,154600.0
2009-10-30 11:50:00,25.67,25.69,25.6,25.63,241700.0,19.0337,19.0486,18.9818,19.0041,241700.0
2009-10-30 11:55:00,25.63,25.63,25.55,25.61,298500.0,19.0041,19.0041,18.9448,18.9892,298500.0
2009-10-30 12:00:00,25.6,25.64,25.6,25.62,138200.0,18.9818,19.0115,18.9818,18.9967,138200.0
2009-10-30 12:05:00,25.62,25.7,25.62,25.69,108000.0,18.9967,19.056,18.9967,19.0486,108000.0
2009-10-30 12:10:00,25.68,25.71,25.63,25.63,95100.0,19.0411,19.0634,19.0041,19.0041,95100.0
2009-10-30 12:15:00,25.62,25.63,25.58,25.59,78000.0,18.9967,19.0041,18.967,18.9744,78000.0
2009-10-30 12:20:00,25.59,25.62,25.58,25.58,94700.0,18.9744,18.9967,18.967,18.967,94700.0
2009-10-30 12:25:00,25.58,25.58,25.41,25.44,461300.0,18.967,18.967,18.8409,18.8632,461300.0
2009-10-30 12:30:00,25.44,25.5,25.43,25.48,257600.0,18.8632,18.9077,18.8558,18.8928,257600.0
2009-10-30 12:35:00,25.48,25.54,25.47,25.51,129400.0,18.8928,18.9373,18.8854,18.9151,129400.0
2009-10-30 12:40:00,25.51,25.52,25.46,25.46,194800.0,18.9151,18.9225,18.878,18.878,194800.0
2009-10-30 12:45:00,25.46,25.48,25.3,25.35,251800.0,18.878,18.8928,18.7594,18.7965,251800.0
2009-10-30 12:50:00,25.35,25.42,25.34,25.4,253700.0,18.7965,18.8484,18.789,18.8335,253700.0
2009-10-30 12:55:00,25.39,25.44,25.35,25.35,332700.0,18.8261,18.8632,18.7965,18.7965,332700.0
2009-10-30 13:00:00,25.35,25.41,25.35,25.41,59500.0,18.7965,18.8409,18.7965,18.8409,59500.0
2009-10-30 13:05:00,25.41,25.44,25.4,25.4,94800.0,18.8409,18.8632,18.8335,18.8335,94800.0
2009-10-30 13:10:00,25.41,25.48,25.41,25.44,175000.0,18.8409,18.8928,18.8409,18.8632,175000.0
2009-10-30 13:15:00,25.43,25.46,25.42,25.44,298400.0,18.8558,18.878,18.8484,18.8632,298400.0
2009-10-30 13:20:00,25.43,25.43,25.35,25.39,155200.0,18.8558,18.8558,18.7965,18.8261,155200.0
2009-10-30 13:25:00,25.4,25.4,25.37,25.39,154400.0,18.8335,18.8335,18.8113,18.8261,154400.0
2009-10-30 13:30:00,25.4,25.4,25.28,25.3,220100.0,18.8335,18.8335,18.7446,18.7594,220100.0
2009-10-30 13:35:00,25.3,25.35,25.3,25.35,78300.0,18.7594,18.7965,18.7594,18.7965,78300.0
2009-10-30 13:40:00,25.34,25.41,25.34,25.4,79400.0,18.789,18.8409,18.789,18.8335,79400.0
2009-10-30 13:45:00,25.41,25.46,25.4,25.44,56400.0,18.8409,18.878,18.8335,18.8632,56400.0
2009-10-30 13:50:00,25.43,25.44,25.37,25.37,24400.0,18.8558,18.8632,18.8113,18.8113,24400.0
2009-10-30 13:55:00,25.37,25.41,25.35,25.35,99600.0,18.8113,18.8409,18.7965,18.7965,99600.0
2009-10-30 14:00:00,25.35,25.42,25.35,25.42,33000.0,18.7965,18.8484,18.7965,18.8484,33000.0
2009-10-30 14:05:00,25.41,25.52,25.4,25.47,161500.0,18.8409,18.9225,18.8335,18.8854,161500.0
2009-10-30 14:10:00,25.46,25.49,25.45,25.47,35800.0,18.878,18.9003,18.8706,18.8854,35800.0
2009-10-30 14:15:00,25.46,25.47,25.4,25.45,209400.0,18.878,18.8854,18.8335,18.8706,209400.0
2009-10-30 14:20:00,25.45,25.45,25.39,25.39,63800.0,18.8706,18.8706,18.8261,18.8261,63800.0
2009-10-30 14:25:00,25.4,25.44,25.4,25.43,138000.0,18.8335,18.8632,18.8335,18.8558,138000.0
2009-10-30 14:30:00,25.43,25.43,25.37,25.38,98300.0,18.8558,18.8558,18.8113,18.8187,98300.0
2009-10-30 14:35:00,25.38,25.38,25.3,25.37,162300.0,18.8187,18.8187,18.7594,18.8113,162300.0
2009-10-30 14:40:00,25.38,25.39,25.34,25.38,105000.0,18.8187,18.8261,18.789,18.8187,105000.0
2009-10-30 14:45:00,25.37,25.43,25.35,25.37,135100.0,18.8113,18.8558,18.7965,18.8113,135100.0
2009-10-30 14:50:00,25.36,25.44,25.35,25.42,72000.0,18.8039,18.8632,18.7965,18.8484,72000.0
2009-10-30 14:55:00,25.41,25.45,25.4,25.43,211500.0,18.8409,18.8706,18.8335,18.8558,211500.0
2009-10-30 15:00:00,25.43,25.43,25.35,25.37,114300.0,18.8558,18.8558,18.7965,18.8113,114300.0
2009-10-30 15:05:00,25.36,25.37,25.29,25.32,242400.0,18.8039,18.8113,18.752,18.7742,242400.0
2009-10-30 15:10:00,25.32,25.42,25.32,25.39,116000.0,18.7742,18.8484,18.7742,18.8261,116000.0
2009-10-30 15:15:00,25.37,25.41,25.35,25.35,220600.0,18.8113,18.8409,18.7965,18.7965,220600.0
2009-10-30 15:20:00,25.36,25.44,25.35,25.39,254800.0,18.8039,18.8632,18.7965,18.8261,254800.0
2009-10-30 15:25:00,25.39,25.42,25.34,25.41,365800.0,18.8261,18.8484,18.789,18.8409,365800.0
2009-10-30 15:30:00,25.4,25.49,25.4,25.47,285100.0,18.8335,18.9003,18.8335,18.8854,285100.0
2009-10-30 15:35:00,25.48,25.49,25.41,25.44,247500.0,18.8928,18.9003,18.8409,18.8632,247500.0
2009-10-30 15:40:00,25.45,25.52,25.44,25.46,482200.0,18.8706,18.9225,18.8632,18.878,482200.0
2009-10-30 15:45:00,25.46,25.49,25.41,25.47,374500.0,18.878,18.9003,18.8409,18.8854,374500.0
2009-10-30 15:50:00,25.46,25.46,25.35,25.38,469200.0,18.878,18.878,18.7965,18.8187,469200.0
2009-10-30 15:55:00,25.37,25.4,25.3,25.3,1129200.0,18.8113,18.8335,18.7594,18.7594,1129200.0
2009-11-02 09:30:00,25.41,25.5,25.35,25.48,289100.0,18.8409,18.9077,18.7965,18.8928,289100.0
2009-11-02 09:35:00,25.48,25.48,25.4,25.42,373300.0,18.8928,18.8928,18.8335,18.8484,373300.0
2009-11-02 09:40:00,25.41,25.45,25.33,25.34,342100.0,18.8409,18.8706,18.7816,18.789,342100.0
2009-11-02 09:45:00,25.34,25.34,25.29,25.31,504000.0,18.789,18.789,18.752,18.7668,504000.0
2009-11-02 09:50:00,25.3,25.45,25.29,25.44,502900.0,18.7594,18.8706,18.752,18.8632,502900.0
2009-11-02 09:55:00,25.44,25.47,25.4,25.44,635900.0,18.8632,18.8854,18.8335,18.8632,635900.0
2009-11-02 10:00:00,25.45,25.77,25.45,25.76,993700.0,18.8706,19.1079,18.8706,19.1005,993700.0
2009-11-02 10:05:00,25.76,25.79,25.65,25.67,269000.0,19.1005,19.1227,19.0189,19.0337,269000.0
2009-11-02 10:10:00,25.66,25.7,25.63,25.65,336800.0,19.0263,19.056,19.0041,19.0189,336800.0
2009-11-02 10:15:00,25.66,25.75,25.65,25.74,244600.0,19.0263,19.093,19.0189,19.0856,244600.0
2009-11-02 10:20:00,25.74,25.74,25.62,25.62,294400.0,19.0856,19.0856,18.9967,18.9967,294400.0
2009-11-02 10:25:00,25.61,25.72,25.61,25.66,358400.0,18.9892,19.0708,18.9892,19.0263,358400.0
2009-11-02 10:30:00,25.66,25.72,25.64,25.67,185700.0,19.0263,19.0708,19.0115,19.0337,185700.0
2009-11-02 10:35:00,25.67,25.77,25.63,25.76,204900.0,19.0337,19.1079,19.0041,19.1005,204900.0
2009-11-02 10:40:00,25.76,25.77,25.66,25.67,389200.0,19.1005,19.1079,19.0263,19.0337,389200.0
2009-11-02 10:45:00,25.66,25.69,25.62,25.68,415000.0,19.0263,19.0486,18.9967,19.0411,415000.0
2009-11-02 10:50:00,25.68,25.71,25.61,25.66,292700.0,19.0411,19.0634,18.9892,19.0263,292700.0
2009-11-02 10:55:00,25.66,25.7,25.59,25.61,351000.0,19.0263,19.056,18.9744,18.9892,351000.0
2009-11-02 11:00:00,25.6,25.62,25.57,25.59,356700.0,18.9818,18.9967,18.9596,18.9744,356700.0
2009-11-02 11:05:00,25.59,25.64,25.56,25.63,391800.0,18.9744,19.0115,18.9522,19.0041,391800.0
2009-11-02 11:10:00,25.63,25.7,25.57,25.69,386000.0,19.0041,19.056,18.9596,19.0486,386000.0
2009-11-02 11:15:00,25.69,25.7,25.67,25.7,404700.0,19.0486,19.056,19.0337,19.056,404700.0
2009-11-02 11:20:00,25.7,25.78,25.7,25.77,343300.0,19.056,19.1153,19.056,19.1079,343300.0
2009-11-02 11:25:00,25.77,25.77,25.68,25.71,371900.0,19.1079,19.1079,19.0411,19.0634,371900.0
2009-11-02 11:30:00,25.72,25.73,25.69,25.73,60900.0,19.0708,19.0782,19.0486,19.0782,60900.0
2009-11-02 11:35:00,25.73,25.74,25.65,25.65,168700.0,19.0782,19.0856,19.0189,19.0189,168700.0
2009-11-02 11:40:00,25.66,25.69,25.66,25.69,55400.0,19.0263,19.0486,19.0263,19.0486,55400.0
2009-11-02 11:45:00,25.7,25.7,25.65,25.67,47800.0,19.056,19.056,19.0189,19.0337,47800.0
2009-11-02 11:50:00,25.68,25.68,25.63,25.66,39900.0,19.0411,19.0411,19.0041,19.0263,39900.0
2009-11-02 11:55:00,25.66,25.72,25.65,25.67,42700.0,19.0263,19.0708,19.0189,19.0337,42700.0
2009-11-02 12:00:00,25.68,25.69,25.63,25.63,81500.0,19.0411,19.0486,19.0041,19.0041,81500.0
2009-11-02 12:05:00,25.64,25.65,25.6,25.62,79700.0,19.0115,19.0189,18.9818,18.9967,79700.0
2009-11-02 12:10:00,25.62,25.63,25.6,25.61,49400.0,18.9967,19.0041,18.9818,18.9892,49400.0
2009-11-02 12:15:00,25.61,25.61,25.55,25.6,133800.0,18.9892,18.9892,18.9448,18.9818,133800.0
2009-11-02 12:20:00,25.6,25.61,25.58,25.61,60100.0,18.9818,18.9892,18.967,18.9892,60100.0
2009-11-02 12:25:00,25.61,25.62,25.56,25.57,22300.0,18.9892,18.9967,18.9522,18.9596,22300.0
2009-11-02 12:30:00,25.57,25.59,25.5,25.52,83500.0,18.9596,18.9744,18.9077,18.9225,83500.0
2009-11-02 12:35:00,25.52,25.55,25.52,25.53,10000.0,18.9225,18.9448,18.9225,18.9299,10000.0
2009-11-02 12:40:00,25.54,25.54,25.47,25.48,141900.0,18.9373,18.9373,18.8854,18.8928,141900.0
2009-11-02 12:45:00,25.49,25.52,25.46,25.49,89600.0,18.9003,18.9225,18.878,18.9003,89600.0
2009-11-02 12:50:00,25.49,25.49,25.3,25.36,688300.0,18.9003,18.9003,18.7594,18.8039,688300.0
2009-11-02 12:55:00,25.36,25.37,25.25,25.25,1317300.0,18.8039,18.8113,18.7223,18.7223,1317300.0
2009-11-02 13:00:00,25.24,25.37,25.23,25.37,302300.0,18.7149,18.8113,18.7075,18.8113,302300.0
2009-11-02 13:05:00,25.37,25.4,25.34,25.4,539100.0,18.8113,18.8335,18.789,18.8335,539100.0
2009-11-02 13:10:00,25.41,25.42,25.38,25.38,86000.0,18.8409,18.8484,18.8187,18.8187,86000.0
2009-11-02 13:15:00,25.38,25.45,25.35,25.43,136700.0,18.8187,18.8706,18.7965,18.8558,136700.0
2009-11-02 13:20:00,25.43,25.48,25.42,25.45,114900.0,18.8558,18.8928,18.8484,18.8706,114900.0
2009-11-02 13:25:00,25.46,25.47,25.43,25.44,56600.0,18.878,18.8854,18.8558,18.8632,56600.0
2009-11-02 13:30:00,25.44,25.44,25.35,25.35,134600.0,18.8632,18.8632,18.7965,18.7965,134600.0
2009-11-02 13:35:00,25.35,25.36,25.31,25.34,59900.0,18.7965,18.8039,18.7668,18.789,59900.0
2009-11-02 13:40:00,25.34,25.38,25.32,25.37,75500.0,18.789,18.8187,18.7742,18.8113,75500.0
2009-11-02 13:45:00,25.36,25.36,25.32,25.33,45900.0,18.8039,18.8039,18.7742,18.7816,45900.0
2009-11-02 13:50:00,25.32,25.32,25.26,25.29,115200.0,18.7742,18.7742,18.7297,18.752,115200.0
2009-11-02 13:55:00,25.29,25.32,25.25,25.25,103200.0,18.752,18.7742,18.7223,18.7223,103200.0
2009-11-02 14:00:00,25.25,25.27,25.24,25.25,149500.0,18.7223,18.7371,18.7149,18.7223,149500.0
2009-11-02 14:05:00,25.24,25.25,25.2,25.23,195900.0,18.7149,18.7223,18.6852,18.7075,195900.0
2009-11-02 14:10:00,25.23,25.33,25.23,25.31,85200.0,18.7075,18.7816,18.7075,18.7668,85200.0
2009-11-02 14:15:00,25.3,25.33,25.27,25.28,103100.0,18.7594,18.7816,18.7371,18.7446,103100.0
2009-11-02 14:20:00,25.29,25.42,25.29,25.41,128900.0,18.752,18.8484,18.752,18.8409,128900.0
2009-11-02 14:25:00,25.4,25.45,25.38,25.45,73100.0,18.8335,18.8706,18.8187,18.8706,73100.0
2009-11-02 14:30:00,25.45,25.47,25.41,25.46,84600.0,18.8706,18.8854,18.8409,18.878,84600.0
2009-11-02 14:35:00,25.46,25.46,25.41,25.43,177200.0,18.878,18.878,18.8409,18.8558,177200.0
2009-11-02 14:40:00,25.43,25.49,25.43,25.46,134300.0,18.8558,18.9003,18.8558,18.878,134300.0
2009-11-02 14:45:00,25.47,25.51,25.44,25.44,78400.0,18.8854,18.9151,18.8632,18.8632,78400.0
2009-11-02 14:50:00,25.43,25.5,25.43,25.48,108500.0,18.8558,18.9077,18.8558,18.8928,108500.0
2009-11-02 14:55:00,25.48,25.48,25.35,25.41,99000.0,18.8928,18.8928,18.7965,18.8409,99000.0
2009-11-02 15:00:00,25.42,25.49,25.41,25.47,558500.0,18.8484,18.9003,18.8409,18.8854,558500.0
2009-11-02 15:05:00,25.47,25.48,25.41,25.42,183700.0,18.8854,18.8928,18.8409,18.8484,183700.0
2009-11-02 15:10:00,25.42,25.47,25.41,25.43,312400.0,18.8484,18.8854,18.8409,18.8558,312400.0
2009-11-02 15:15:00,25.42,25.44,25.36,25.36,295800.0,18.8484,18.8632,18.8039,18.8039,295800.0
2009-11-02 15:20:00,25.36,25.42,25.35,25.4,262300.0,18.8039,18.8484,18.7965,18.8335,262300.0
2009-11-02 15:25:00,25.39,25.43,25.35,25.43,238700.0,18.8261,18.8558,18.7965,18.8558,238700.0
2009-11-02 15:30:00,25.43,25.52,25.42,25.47,149000.0,18.8558,18.9225,18.8484,18.8854,149000.0
2009-11-02 15:35:00,25.48,25.54,25.48,25.5,228600.0,18.8928,18.9373,18.8928,18.9077,228600.0
2009-11-02 15:40:00,25.51,25.55,25.5,25.54,164900.0,18.9151,18.9448,18.9077,18.9373,164900.0
2009-11-02 15:45:00,25.55,25.55,25.49,25.52,230900.0,18.9448,18.9448,18.9003,18.9225,230900.0
2009-11-02 15:50:00,25.53,25.57,25.53,25.56,325000.0,18.9299,18.9596,18.9299,18.9522,325000.0
2009-11-02 15:55:00,25.56,25.59,25.55,25.56,565300.0,18.9522,18.9744,18.9448,18.9522,565300.0
2009-11-03 09:30:00,25.58,25.71,25.55,25.63,893400.0,18.967,19.0634,18.9448,19.0041,893400.0
2009-11-03 09:35:00,25.63,25.74,25.62,25.73,560000.0,19.0041,19.0856,18.9967,19.0782,560000.0
2009-11-03 09:40:00,25.74,25.84,25.72,25.81,599400.0,19.0856,19.1598,19.0708,19.1375,599400.0
2009-11-03 09:45:00,25.82,25.87,25.79,25.8,527300.0,19.1449,19.182,19.1227,19.1301,527300.0
2009-11-03 09:50:00,25.79,25.92,25.79,25.88,203900.0,19.1227,19.2191,19.1227,19.1894,203900.0
2009-11-03 09:55:00,25.88,25.93,25.86,25.87,203900.0,19.1894,19.2265,19.1746,19.182,203900.0
2009-11-03 10:00:00,25.87,25.94,25.76,25.93,374300.0,19.182,19.2339,19.1005,19.2265,374300.0
2009-11-03 10:05:00,25.93,25.93,25.86,25.88,192100.0,19.2265,19.2265,19.1746,19.1894,192100.0
2009-11-03 10:10:00,25.87,25.89,25.78,25.82,1213700.0,19.182,19.1969,19.1153,19.1449,1213700.0
2009-11-03 10:15:00,25.82,25.85,25.78,25.84,221200.0,19.1449,19.1672,19.1153,19.1598,221200.0
2009-11-03 10:20:00,25.84,25.86,25.8,25.84,141400.0,19.1598,19.1746,19.1301,19.1598,141400.0
2009-11-03 10:25:00,25.84,25.87,25.78,25.78,222700.0,19.1598,19.182,19.1153,19.1153,222700.0
2009-11-03 10:30:00,25.78,25.86,25.77,25.85,302100.0,19.1153,19.1746,19.1079,19.1672,302100.0
2009-11-03 10:35:00,25.85,25.86,25.72,25.76,185300.0,19.1672,19.1746,19.0708,19.1005,185300.0
2009-11-03 10:40:00,25.76,25.86,25.75,25.86,109300.0,19.1005,19.1746,19.093,19.1746,109300.0
2009-11-03 10:45:00,25.86,25.89,25.82,25.88,79000.0,19.1746,19.1969,19.1449,19.1894,79000.0
2009-11-03 10:50:00,25.87,25.91,25.86,25.86,117700.0,19.182,19.2117,19.1746,19.1746,117700.0
2009-11-03 10:55:00,25.86,25.89,25.82,25.86,351100.0,19.1746,19.1969,19.1449,19.1746,351100.0
2009-11-03 11:00:00,25.86,25.94,25.85,25.94,439700.0,19.1746,19.2339,19.1672,19.2339,439700.0
2009-11-03 11:05:00,25.93,25.95,25.86,25.89,873700.0,19.2265,19.2413,19.1746,19.1969,873700.0
2009-11-03 11:10:00,25.89,25.93,25.86,25.93,537300.0,19.1969,19.2265,19.1746,19.2265,537300.0
2009-11-03 11:15:00,25.93,25.93,25.85,25.88,552300.0,19.2265,19.2265,19.1672,19.1894,552300.0
2009-11-03 11:20:00,25.88,25.91,25.86,25.9,91900.0,19.1894,19.2117,19.1746,19.2043,91900.0
2009-11-03 11:25:00,25.89,25.89,25.8,25.84,142600.0,19.1969,19.1969,19.1301,19.1598,142600.0
2009-11-03 11:30:00,25.83,25.86,25.81,25.82,117400.0,19.1524,19.1746,19.1375,19.1449,117400.0
2009-11-03 11:35:00,25.82,25.83,25.74,25.76,248100.0,19.1449,19.1524,19.0856,19.1005,248100.0
2009-11-03 11:40:00,25.77,25.78,25.74,25.76,118200.0,19.1079,19.1153,19.0856,19.1005,118200.0
2009-11-03 11:45:00,25.76,25.81,25.74,25.8,90400.0,19.1005,19.1375,19.0856,19.1301,90400.0
2009-11-03 11:50:00,25.8,25.9,25.76,25.82,1301100.0,19.1301,19.2043,19.1005,19.1449,1301100.0
2009-11-03 11:55:00,25.83,25.85,25.81,25.81,55700.0,19.1524,19.1672,19.1375,19.1375,55700.0
2009-11-03 12:00:00,25.81,25.85,25.81,25.82,600400.0,19.1375,19.1672,19.1375,19.1449,600400.0
2009-11-03 12:05:00,25.81,25.82,25.77,25.82,64600.0,19.1375,19.1449,19.1079,19.1449,64600.0
2009-11-03 12:10:00,25.82,25.82,25.78,25.81,15800.0,19.1449,19.1449,19.1153,19.1375,15800.0
2009-11-03 12:15:00,25.81,25.82,25.77,25.77,82300.0,19.1375,19.1449,19.1079,19.1079,82300.0
2009-11-03 12:20:00,25.77,25.82,25.76,25.81,111600.0,19.1079,19.1449,19.1005,19.1375,111600.0
2009-11-03 12:25:00,25.81,25.84,25.8,25.82,131600.0,19.1375,19.1598,19.1301,19.1449,131600.0
2009-11-03 12:30:00,25.82,25.87,25.82,25.87,52100.0,19.1449,19.182,19.1449,19.182,52100.0
2009-11-03 12:35:00,25.87,25.99,25.87,25.96,176100.0,19.182,19.271,19.182,19.2488,176100.0
2009-11-03 12:40:00,25.96,25.97,25.92,25.95,110300.0,19.2488,19.2562,19.2191,19.2413,110300.0
2009-11-03 12:45:00,25.95,25.95,25.91,25.94,49100.0,19.2413,19.2413,19.2117,19.2339,49100.0
2009-11-03 12:50:00,25.94,25.97,25.91,25.91,76700.0,19.2339,19.2562,19.2117,19.2117,76700.0
2009-11-03 12:55:00,25.92,25.95,25.91,25.91,91700.0,19.2191,19.2413,19.2117,19.2117,91700.0
2009-11-03 13:00:00,25.91,25.91,25.87,25.89,40700.0,19.2117,19.2117,19.182,19.1969,40700.0
2009-11-03 13:05:00,25.91,25.95,25.91,25.93,55900.0,19.2117,19.2413,19.2117,19.2265,55900.0
2009-11-03 13:10:00,25.93,25.93,25.89,25.93,75300.0,19.2265,19.2265,19.1969,19.2265,75300.0
2009-11-03 13:15:00,25.93,25.93,25.91,25.92,20100.0,19.2265,19.2265,19.2117,19.2191,20100.0
2009-11-03 13:20:00,25.92,25.93,25.89,25.89,25600.0,19.2191,19.2265,19.1969,19.1969,25600.0
2009-11-03 13:25:00,25.9,25.92,25.86,25.9,69800.0,19.2043,19.2191,19.1746,19.2043,69800.0
2009-11-03 13:30:00,25.89,25.92,25.89,25.91,38800.0,19.1969,19.2191,19.1969,19.2117,38800.0
2009-11-03 13:35:00,25.9,25.93,25.88,25.91,46700.0,19.2043,19.2265,19.1894,19.2117,46700.0
2009-11-03 13:40:00,25.91,25.91,25.87,25.88,117200.0,19.2117,19.2117,19.182,19.1894,117200.0
2009-11-03 13:45:00,25.88,25.89,25.85,25.89,20200.0,19.1894,19.1969,19.1672,19.1969,20200.0
2009-11-03 13:50:00,25.9,25.92,25.87,25.88,46200.0,19.2043,19.2191,19.182,19.1894,46200.0
2009-11-03 13:55:00,25.88,25.94,25.88,25.93,73200.0,19.1894,19.2339,19.1894,19.2265,73200.0
2009-11-03 14:00:00,25.94,25.96,25.93,25.96,60900.0,19.2339,19.2488,19.2265,19.2488,60900.0
2009-11-03 14:05:00,25.96,25.98,25.95,25.98,62500.0,19.2488,19.2636,19.2413,19.2636,62500.0
2009-11-03 14:10:00,25.98,25.99,25.94,25.95,164800.0,19.2636,19.271,19.2339,19.2413,164800.0
2009-11-03 14:15:00,25.95,25.96,25.94,25.96,48300.0,19.2413,19.2488,19.2339,19.2488,48300.0
2009-11-03 14:20:00,25.95,25.97,25.93,25.93,49300.0,19.2413,19.2562,19.2265,19.2265,49300.0
2009-11-03 14:25:00,25.93,25.97,25.93,25.94,53400.0,19.2265,19.2562,19.2265,19.2339,53400.0
2009-11-03 14:30:00,25.94,25.98,25.91,25.91,187700.0,19.2339,19.2636,19.2117,19.2117,187700.0
2009-11-03 14:35:00,25.91,25.92,25.87,25.89,47600.0,19.2117,19.2191,19.182,19.1969,47600.0
2009-11-03 14:40:00,25.89,25.92,25.88,25.9,27700.0,19.1969,19.2191,19.1894,19.2043,27700.0
2009-11-03 14:45:00,25.9,25.92,25.87,25.91,126000.0,19.2043,19.2191,19.182,19.2117,126000.0
2009-11-03 14:50:00,25.91,25.91,25.86,25.86,106600.0,19.2117,19.2117,19.1746,19.1746,106600.0
2009-11-03 14:55:00,25.86,25.89,25.83,25.86,350900.0,19.1746,19.1969,19.1524,19.1746,350900.0
2009-11-03 15:00:00,25.85,25.87,25.83,25.85,98400.0,19.1672,19.182,19.1524,19.1672,98400.0
2009-11-03 15:05:00,25.85,25.88,25.84,25.86,132600.0,19.1672,19.1894,19.1598,19.1746,132600.0
2009-11-03 15:10:00,25.86,25.88,25.84,25.85,170700.0,19.1746,19.1894,19.1598,19.1672,170700.0
2009-11-03 15:15:00,25.84,25.88,25.84,25.87,106100.0,19.1598,19.1894,19.1598,19.182,106100.0
2009-11-03 15:20:00,25.87,25.88,25.85,25.86,199100.0,19.182,19.1894,19.1672,19.1746,199100.0
2009-11-03 15:25:00,25.86,25.89,25.85,25.88,53100.0,19.1746,19.1969,19.1672,19.1894,53100.0
2009-11-03 15:30:00,25.89,25.97,25.89,25.96,167200.0,19.1969,19.2562,19.1969,19.2488,167200.0
2009-11-03 15:35:00,25.96,25.97,25.94,25.96,139900.0,19.2488,19.2562,19.2339,19.2488,139900.0
2009-11-03 15:40:00,25.96,25.97,25.92,25.94,263100.0,19.2488,19.2562,19.2191,19.2339,263100.0
2009-11-03 15:45:00,25.94,25.98,25.93,25.95,172700.0,19.2339,19.2636,19.2265,19.2413,172700.0
2009-11-03 15:50:00,25.95,25.97,25.93,25.96,220100.0,19.2413,19.2562,19.2265,19.2488,220100.0
2009-11-03 15:55:00,25.97,25.97,25.94,25.97,826300.0,19.2562,19.2562,19.2339,19.2562,826300.0
2009-11-04 09:30:00,26.24,26.28,26.2,26.21,360400.0,19.4564,19.486,19.4267,19.4341,360400.0
2009-11-04 09:35:00,26.21,26.21,26.16,26.17,227100.0,19.4341,19.4341,19.3971,19.4045,227100.0
2009-11-04 09:40:00,26.17,26.18,26.14,26.15,69800.0,19.4045,19.4119,19.3822,19.3896,69800.0
2009-11-04 09:45:00,26.15,26.19,26.14,26.15,102300.0,19.3896,19.4193,19.3822,19.3896,102300.0
2009-11-04 09:50:00,26.15,26.18,26.13,26.14,196200.0,19.3896,19.4119,19.3748,19.3822,196200.0
2009-11-04 09:55:00,26.14,26.19,26.13,26.18,76800.0,19.3822,19.4193,19.3748,19.4119,76800.0
2009-11-04 10:00:00,26.18,26.28,26.12,26.22,645800.0,19.4119,19.486,19.3674,19.4415,645800.0
2009-11-04 10:05:00,26.21,26.29,26.2,26.29,175700.0,19.4341,19.4934,19.4267,19.4934,175700.0
2009-11-04 10:10:00,26.3,26.33,26.28,26.32,236700.0,19.5009,19.5231,19.486,19.5157,236700.0
2009-11-04 10:15:00,26.32,26.37,26.32,26.36,236200.0,19.5157,19.5528,19.5157,19.5453,236200.0
2009-11-04 10:20:00,26.37,26.39,26.33,26.33,222500.0,19.5528,19.5676,19.5231,19.5231,222500.0
2009-11-04 10:25:00,26.34,26.37,26.33,26.36,79400.0,19.5305,19.5528,19.5231,19.5453,79400.0
2009-11-04 10:30:00,26.36,26.4,26.35,26.36,123500.0,19.5453,19.575,19.5379,19.5453,123500.0
2009-11-04 10:35:00,26.36,26.38,26.33,26.33,142100.0,19.5453,19.5602,19.5231,19.5231,142100.0
2009-11-04 10:40:00,26.34,26.34,26.31,26.32,114100.0,19.5305,19.5305,19.5083,19.5157,114100.0
2009-11-04 10:45:00,26.33,26.37,26.32,26.37,307300.0,19.5231,19.5528,19.5157,19.5528,307300.0
2009-11-04 10:50:00,26.36,26.4,26.36,26.37,112400.0,19.5453,19.575,19.5453,19.5528,112400.0
2009-11-04 10:55:00,26.37,26.4,26.37,26.4,124700.0,19.5528,19.575,19.5528,19.575,124700.0
2009-11-04 11:00:00,26.39,26.39,26.34,26.36,305900.0,19.5676,19.5676,19.5305,19.5453,305900.0
2009-11-04 11:05:00,26.36,26.36,26.32,26.32,33400.0,19.5453,19.5453,19.5157,19.5157,33400.0
2009-11-04 11:10:00,26.33,26.35,26.32,26.33,209200.0,19.5231,19.5379,19.5157,19.5231,209200.0
2009-11-04 11:15:00,26.33,26.34,26.31,26.31,119500.0,19.5231,19.5305,19.5083,19.5083,119500.0
2009-11-04 11:20:00,26.32,26.34,26.32,26.34,38600.0,19.5157,19.5305,19.5157,19.5305,38600.0
2009-11-04 11:25:00,26.33,26.35,26.32,26.33,95400.0,19.5231,19.5379,19.5157,19.5231,95400.0
2009-11-04 11:30:00,26.32,26.32,26.27,26.27,154600.0,19.5157,19.5157,19.4786,19.4786,154600.0
2009-11-04 11:35:00,26.26,26.3,26.25,26.29,89700.0,19.4712,19.5009,19.4638,19.4934,89700.0
2009-11-04 11:40:00,26.28,26.28,26.25,26.25,20700.0,19.486,19.486,19.4638,19.4638,20700.0
2009-11-04 11:45:00,26.26,26.28,26.25,26.26,21500.0,19.4712,19.486,19.4638,19.4712,21500.0
2009-11-04 11:50:00,26.26,26.3,26.25,26.28,39800.0,19.4712,19.5009,19.4638,19.486,39800.0
2009-11-04 11:55:00,26.29,26.29,26.24,26.24,29000.0,19.4934,19.4934,19.4564,19.4564,29000.0
2009-11-04 12:00:00,26.25,26.26,26.22,26.25,278600.0,19.4638,19.4712,19.4415,19.4638,278600.0
2009-11-04 12:05:00,26.25,26.25,26.22,26.22,38100.0,19.4638,19.4638,19.4415,19.4415,38100.0
2009-11-04 12:10:00,26.22,26.23,26.16,26.19,103100.0,19.4415,19.449,19.3971,19.4193,103100.0
2009-11-04 12:15:00,26.18,26.2,26.17,26.19,37700.0,19.4119,19.4267,19.4045,19.4193,37700.0
2009-11-04 12:20:00,26.18,26.21,26.18,26.21,17800.0,19.4119,19.4341,19.4119,19.4341,17800.0
2009-11-04 12:25:00,26.21,26.23,26.19,26.2,31300.0,19.4341,19.449,19.4193,19.4267,31300.0
2009-11-04 12:30:00,26.21,26.21,26.2,26.2,12100.0,19.4341,19.4341,19.4267,19.4267,12100.0
2009-11-04 12:35:00,26.2,26.23,26.2,26.23,6100.0,19.4267,19.449,19.4267,19.449,6100.0
2009-11-04 12:40:00,26.24,26.25,26.23,26.24,32700.0,19.4564,19.4638,19.449,19.4564,32700.0
2009-11-04 12:45:00,26.24,26.24,26.2,26.2,15600.0,19.4564,19.4564,19.4267,19.4267,15600.0
2009-11-04 12:50:00,26.19,26.21,26.19,26.2,11100.0,19.4193,19.4341,19.4193,19.4267,11100.0
2009-11-04 12:55:00,26.2,26.2,26.19,26.19,6600.0,19.4267,19.4267,19.4193,19.4193,6600.0
2009-11-04 13:00:00,26.2,26.21,26.2,26.21,42000.0,19.4267,19.4341,19.4267,19.4341,42000.0
2009-11-04 13:05:00,26.21,26.22,26.21,26.22,42900.0,19.4341,19.4415,19.4341,19.4415,42900.0
2009-11-04 13:10:00,26.21,26.24,26.21,26.22,26900.0,19.4341,19.4564,19.4341,19.4415,26900.0
2009-11-04 13:15:00,26.22,26.22,26.2,26.22,90300.0,19.4415,19.4415,19.4267,19.4415,90300.0
2009-11-04 13:20:00,26.21,26.23,26.2,26.22,49400.0,19.4341,19.449,19.4267,19.4415,49400.0
2009-11-04 13:25:00,26.22,26.22,26.18,26.21,25000.0,19.4415,19.4415,19.4119,19.4341,25000.0
2009-11-04 13:30:00,26.2,26.22,26.19,26.21,66800.0,19.4267,19.4415,19.4193,19.4341,66800.0
2009-11-04 13:35:00,26.21,26.22,26.2,26.21,19400.0,19.4341,19.4415,19.4267,19.4341,19400.0
2009-11-04 13:40:00,26.2,26.2,26.17,26.17,46800.0,19.4267,19.4267,19.4045,19.4045,46800.0
2009-11-04 13:45:00,26.18,26.19,26.17,26.18,14700.0,19.4119,19.4193,19.4045,19.4119,14700.0
2009-11-04 13:50:00,26.17,26.17,26.15,26.15,15600.0,19.4045,19.4045,19.3896,19.3896,15600.0
2009-11-04 13:55:00,26.16,26.19,26.16,26.17,35000.0,19.3971,19.4193,19.3971,19.4045,35000.0
2009-11-04 14:00:00,26.16,26.18,26.16,26.18,20300.0,19.3971,19.4119,19.3971,19.4119,20300.0
2009-11-04 14:05:00,26.19,26.21,26.18,26.21,45800.0,19.4193,19.4341,19.4119,19.4341,45800.0
2009-11-04 14:10:00,26.22,26.22,26.19,26.19,39900.0,19.4415,19.4415,19.4193,19.4193,39900.0
2009-11-04 14:15:00,26.19,26.29,26.05,26.05,235400.0,19.4193,19.4934,19.3155,19.3155,235400.0
2009-11-04 14:20:00,26.05,26.25,26.05,26.18,348800.0,19.3155,19.4638,19.3155,19.4119,348800.0
2009-11-04 14:25:00,26.18,26.18,26.0,26.04,358300.0,19.4119,19.4119,19.2784,19.3081,358300.0
2009-11-04 14:30:00,26.03,26.24,26.02,26.2,502900.0,19.3007,19.4564,19.2932,19.4267,502900.0
2009-11-04 14:35:00,26.2,26.26,26.2,26.25,184600.0,19.4267,19.4712,19.4267,19.4638,184600.0
2009-11-04 14:40:00,26.25,26.36,26.22,26.29,381600.0,19.4638,19.5453,19.4415,19.4934,381600.0
2009-11-04 14:45:00,26.29,26.33,26.27,26.31,458400.0,19.4934,19.5231,19.4786,19.5083,458400.0
2009-11-04 14:50:00,26.31,26.35,26.28,26.31,189600.0,19.5083,19.5379,19.486,19.5083,189600.0
2009-11-04 14:55:00,26.31,26.33,26.27,26.31,96000.0,19.5083,19.5231,19.4786,19.5083,96000.0
2009-11-04 15:00:00,26.31,26.31,26.21,26.22,94100.0,19.5083,19.5083,19.4341,19.4415,94100.0
2009-11-04 15:05:00,26.22,26.25,26.22,26.22,43800.0,19.4415,19.4638,19.4415,19.4415,43800.0
2009-11-04 15:10:00,26.22,26.29,26.16,26.21,220000.0,19.4415,19.4934,19.3971,19.4341,220000.0
2009-11-04 15:15:00,26.22,26.26,26.19,26.24,262300.0,19.4415,19.4712,19.4193,19.4564,262300.0
2009-11-04 15:20:00,26.25,26.25,26.19,26.23,121500.0,19.4638,19.4638,19.4193,19.449,121500.0
2009-11-04 15:25:00,26.22,26.26,26.19,26.21,249000.0,19.4415,19.4712,19.4193,19.4341,249000.0
2009-11-04 15:30:00,26.21,26.22,26.09,26.11,172000.0,19.4341,19.4415,19.3451,19.36,172000.0
2009-11-04 15:35:00,26.12,26.15,26.02,26.06,209200.0,19.3674,19.3896,19.2932,19.3229,209200.0
2009-11-04 15:40:00,26.07,26.07,25.98,25.99,489400.0,19.3303,19.3303,19.2636,19.271,489400.0
2009-11-04 15:45:00,25.99,26.01,25.94,25.96,607500.0,19.271,19.2858,19.2339,19.2488,607500.0
2009-11-04 15:50:00,25.96,25.98,25.92,25.98,595600.0,19.2488,19.2636,19.2191,19.2636,595600.0
2009-11-04 15:55:00,25.98,25.98,25.92,25.96,576400.0,19.2636,19.2636,19.2191,19.2488,576400.0
2009-11-05 09:30:00,26.22,26.26,26.05,26.24,67700.0,19.4415,19.4712,19.3155,19.4564,67700.0
2009-11-05 09:35:00,26.23,26.24,26.18,26.21,227500.0,19.449,19.4564,19.4119,19.4341,227500.0
2009-11-05 09:40:00,26.21,26.24,26.18,26.2,527100.0,19.4341,19.4564,19.4119,19.4267,527100.0
2009-11-05 09:45:00,26.2,26.32,26.2,26.3,520800.0,19.4267,19.5157,19.4267,19.5009,520800.0
2009-11-05 09:50:00,26.3,26.39,26.3,26.38,76400.0,19.5009,19.5676,19.5009,19.5602,76400.0
2009-11-05 09:55:00,26.38,26.4,26.36,26.37,71800.0,19.5602,19.575,19.5453,19.5528,71800.0
2009-11-05 10:00:00,26.38,26.44,26.38,26.4,209100.0,19.5602,19.6047,19.5602,19.575,209100.0
2009-11-05 10:05:00,26.41,26.43,26.34,26.36,94600.0,19.5824,19.5973,19.5305,19.5453,94600.0
2009-11-05 10:10:00,26.36,26.38,26.32,26.34,853600.0,19.5453,19.5602,19.5157,19.5305,853600.0
2009-11-05 10:15:00,26.35,26.36,26.31,26.33,188100.0,19.5379,19.5453,19.5083,19.5231,188100.0
2009-11-05 10:20:00,26.33,26.39,26.33,26.38,459700.0,19.5231,19.5676,19.5231,19.5602,459700.0
2009-11-05 10:25:00,26.39,26.42,26.37,26.39,123700.0,19.5676,19.5898,19.5528,19.5676,123700.0
2009-11-05 10:30:00,26.4,26.43,26.4,26.42,123200.0,19.575,19.5973,19.575,19.5898,123200.0
2009-11-05 10:35:00,26.42,26.54,26.42,26.54,549700.0,19.5898,19.6788,19.5898,19.6788,549700.0
2009-11-05 10:40:00,26.54,26.54,26.49,26.51,250400.0,19.6788,19.6788,19.6417,19.6566,250400.0
2009-11-05 10:45:00,26.51,26.53,26.5,26.5,123600.0,19.6566,19.6714,19.6492,19.6492,123600.0
2009-11-05 10:50:00,26.5,26.52,26.49,26.52,272500.0,19.6492,19.664,19.6417,19.664,272500.0
2009-11-05 10:55:00,26.51,26.53,26.49,26.5,61200.0,19.6566,19.6714,19.6417,19.6492,61200.0
2009-11-05 11:00:00,26.5,26.51,26.48,26.5,114400.0,19.6492,19.6566,19.6343,19.6492,114400.0
2009-11-05 11:05:00,26.5,26.51,26.49,26.5,143900.0,19.6492,19.6566,19.6417,19.6492,143900.0
2009-11-05 11:10:00,26.5,26.53,26.49,26.51,101900.0,19.6492,19.6714,19.6417,19.6566,101900.0
2009-11-05 11:15:00,26.52,26.52,26.46,26.47,83100.0,19.664,19.664,19.6195,19.6269,83100.0
2009-11-05 11:20:00,26.47,26.48,26.45,26.48,80000.0,19.6269,19.6343,19.6121,19.6343,80000.0
2009-11-05 11:25:00,26.48,26.48,26.45,26.48,10500.0,19.6343,19.6343,19.6121,19.6343,10500.0
2009-11-05 11:30:00,26.48,26.48,26.46,26.47,33500.0,19.6343,19.6343,19.6195,19.6269,33500.0
2009-11-05 11:35:00,26.47,26.48,26.46,26.46,9700.0,19.6269,19.6343,19.6195,19.6195,9700.0
2009-11-05 11:40:00,26.46,26.47,26.43,26.44,48800.0,19.6195,19.6269,19.5973,19.6047,48800.0
2009-11-05 11:45:00,26.44,26.45,26.4,26.41,73800.0,19.6047,19.6121,19.575,19.5824,73800.0
2009-11-05 11:50:00,26.42,26.43,26.37,26.39,56700.0,19.5898,19.5973,19.5528,19.5676,56700.0
2009-11-05 11:55:00,26.4,26.4,26.37,26.38,277300.0,19.575,19.575,19.5528,19.5602,277300.0
2009-11-05 12:00:00,26.38,26.41,26.37,26.38,39800.0,19.5602,19.5824,19.5528,19.5602,39800.0
2009-11-05 12:05:00,26.39,26.41,26.38,26.38,270200.0,19.5676,19.5824,19.5602,19.5602,270200.0
2009-11-05 12:10:00,26.38,26.41,26.37,26.41,43900.0,19.5602,19.5824,19.5528,19.5824,43900.0
2009-11-05 12:15:00,26.4,26.43,26.39,26.43,34700.0,19.575,19.5973,19.5676,19.5973,34700.0
2009-11-05 12:20:00,26.43,26.45,26.43,26.44,38400.0,19.5973,19.6121,19.5973,19.6047,38400.0
2009-11-05 12:25:00,26.44,26.44,26.4,26.43,75900.0,19.6047,19.6047,19.575,19.5973,75900.0
2009-11-05 12:30:00,26.43,26.49,26.42,26.47,66300.0,19.5973,19.6417,19.5898,19.6269,66300.0
2009-11-05 12:35:00,26.48,26.49,26.47,26.47,65400.0,19.6343,19.6417,19.6269,19.6269,65400.0
2009-11-05 12:40:00,26.47,26.47,26.45,26.47,47500.0,19.6269,19.6269,19.6121,19.6269,47500.0
2009-11-05 12:45:00,26.48,26.51,26.48,26.5,54000.0,19.6343,19.6566,19.6343,19.6492,54000.0
2009-11-05 12:50:00,26.5,26.5,26.48,26.49,20700.0,19.6492,19.6492,19.6343,19.6417,20700.0
2009-11-05 12:55:00,26.49,26.54,26.48,26.54,41100.0,19.6417,19.6788,19.6343,19.6788,41100.0
2009-11-05 13:00:00,26.54,26.56,26.53,26.53,285900.0,19.6788,19.6936,19.6714,19.6714,285900.0
2009-11-05 13:05:00,26.54,26.54,26.5,26.5,26500.0,19.6788,19.6788,19.6492,19.6492,26500.0
2009-11-05 13:10:00,26.51,26.54,26.5,26.54,61100.0,19.6566,19.6788,19.6492,19.6788,61100.0
2009-11-05 13:15:00,26.54,26.54,26.5,26.53,66400.0,19.6788,19.6788,19.6492,19.6714,66400.0
2009-11-05 13:20:00,26.54,26.54,26.51,26.52,24400.0,19.6788,19.6788,19.6566,19.664,24400.0
2009-11-05 13:25:00,26.53,26.53,26.51,26.52,30200.0,19.6714,19.6714,19.6566,19.664,30200.0
2009-11-05 13:30:00,26.51,26.54,26.51,26.53,33400.0,19.6566,19.6788,19.6566,19.6714,33400.0
2009-11-05 13:35:00,26.53,26.54,26.51,26.52,240400.0,19.6714,19.6788,19.6566,19.664,240400.0
2009-11-05 13:40:00,26.53,26.56,26.52,26.56,137200.0,19.6714,19.6936,19.664,19.6936,137200.0
2009-11-05 13:45:00,26.56,26.59,26.55,26.57,289600.0,19.6936,19.7159,19.6862,19.7011,289600.0
2009-11-05 13:50:00,26.56,26.56,26.51,26.53,53900.0,19.6936,19.6936,19.6566,19.6714,53900.0
2009-11-05 13:55:00,26.52,26.54,26.5,26.5,276500.0,19.664,19.6788,19.6492,19.6492,276500.0
2009-11-05 14:00:00,26.5,26.51,26.49,26.51,128300.0,19.6492,19.6566,19.6417,19.6566,128300.0
2009-11-05 14:05:00,26.51,26.51,26.44,26.46,1194000.0,19.6566,19.6566,19.6047,19.6195,1194000.0
2009-11-05 14:10:00,26.46,26.49,26.45,26.48,38300.0,19.6195,19.6417,19.6121,19.6343,38300.0
2009-11-05 14:15:00,26.48,26.5,26.47,26.48,74200.0,19.6343,19.6492,19.6269,19.6343,74200.0
2009-11-05 14:20:00,26.48,26.51,26.48,26.48,78500.0,19.6343,19.6566,19.6343,19.6343,78500.0
2009-11-05 14:25:00,26.48,26.52,26.48,26.49,173700.0,19.6343,19.664,19.6343,19.6417,173700.0
2009-11-05 14:30:00,26.5,26.52,26.5,26.51,47600.0,19.6492,19.664,19.6492,19.6566,47600.0
2009-11-05 14:35:00,26.5,26.53,26.5,26.5,37000.0,19.6492,19.6714,19.6492,19.6492,37000.0
2009-11-05 14:40:00,26.5,26.52,26.5,26.51,55300.0,19.6492,19.664,19.6492,19.6566,55300.0
2009-11-05 14:45:00,26.51,26.56,26.5,26.54,361500.0,19.6566,19.6936,19.6492,19.6788,361500.0
2009-11-05 14:50:00,26.54,26.58,26.54,26.57,301700.0,19.6788,19.7085,19.6788,19.7011,301700.0
2009-11-05 14:55:00,26.57,26.59,26.57,26.58,62800.0,19.7011,19.7159,19.7011,19.7085,62800.0
2009-11-05 15:00:00,26.57,26.61,26.56,26.57,640900.0,19.7011,19.7307,19.6936,19.7011,640900.0
2009-11-05 15:05:00,26.56,26.58,26.56,26.58,80100.0,19.6936,19.7085,19.6936,19.7085,80100.0
2009-11-05 15:10:00,26.57,26.59,26.56,26.58,87700.0,19.7011,19.7159,19.6936,19.7085,87700.0
2009-11-05 15:15:00,26.58,26.63,26.58,26.62,71100.0,19.7085,19.7455,19.7085,19.7381,71100.0
2009-11-05 15:20:00,26.61,26.62,26.56,26.58,90500.0,19.7307,19.7381,19.6936,19.7085,90500.0
2009-11-05 15:25:00,26.58,26.59,26.56,26.58,83800.0,19.7085,19.7159,19.6936,19.7085,83800.0
2009-11-05 15:30:00,26.58,26.58,26.55,26.56,61000.0,19.7085,19.7085,19.6862,19.6936,61000.0
2009-11-05 15:35:00,26.56,26.58,26.55,26.56,341200.0,19.6936,19.7085,19.6862,19.6936,341200.0
2009-11-05 15:40:00,26.56,26.58,26.55,26.56,109800.0,19.6936,19.7085,19.6862,19.6936,109800.0
2009-11-05 15:45:00,26.56,26.58,26.54,26.57,295000.0,19.6936,19.7085,19.6788,19.7011,295000.0
2009-11-05 15:50:00,26.58,26.62,26.57,26.58,680500.0,19.7085,19.7381,19.7011,19.7085,680500.0
2009-11-05 15:55:00,26.58,26.63,26.58,26.62,852700.0,19.7085,19.7455,19.7085,19.7381,852700.0
2009-11-06 09:30:00,26.6,26.62,26.54,26.58,237200.0,19.7233,19.7381,19.6788,19.7085,237200.0
2009-11-06 09:35:00,26.58,26.72,26.58,26.7,380900.0,19.7085,19.8123,19.7085,19.7974,380900.0
2009-11-06 09:40:00,26.71,26.84,26.7,26.78,866300.0,19.8049,19.9013,19.7974,19.8568,866300.0
2009-11-06 09:45:00,26.78,26.87,26.78,26.8,454600.0,19.8568,19.9235,19.8568,19.8716,454600.0
2009-11-06 09:50:00,26.8,26.83,26.77,26.81,216500.0,19.8716,19.8938,19.8494,19.879,216500.0
2009-11-06 09:55:00,26.81,26.88,26.81,26.86,134300.0,19.879,19.9309,19.879,19.9161,134300.0
2009-11-06 10:00:00,26.85,26.91,26.83,26.84,212300.0,19.9087,19.9532,19.8938,19.9013,212300.0
2009-11-06 10:05:00,26.84,26.89,26.84,26.88,239500.0,19.9013,19.9383,19.9013,19.9309,239500.0
2009-11-06 10:10:00,26.88,26.89,26.86,26.88,153300.0,19.9309,19.9383,19.9161,19.9309,153300.0
2009-11-06 10:15:00,26.87,26.88,26.84,26.87,242600.0,19.9235,19.9309,19.9013,19.9235,242600.0
2009-11-06 10:20:00,26.87,26.87,26.82,26.84,289600.0,19.9235,19.9235,19.8864,19.9013,289600.0
2009-11-06 10:25:00,26.84,26.84,26.69,26.7,169400.0,19.9013,19.9013,19.79,19.7974,169400.0
2009-11-06 10:30:00,26.69,26.71,26.64,26.7,239200.0,19.79,19.8049,19.753,19.7974,239200.0
2009-11-06 10:35:00,26.7,26.7,26.64,26.68,266100.0,19.7974,19.7974,19.753,19.7826,266100.0
2009-11-06 10:40:00,26.69,26.69,26.6,26.62,163500.0,19.79,19.79,19.7233,19.7381,163500.0
2009-11-06 10:45:00,26.61,26.69,26.59,26.68,144600.0,19.7307,19.79,19.7159,19.7826,144600.0
2009-11-06 10:50:00,26.67,26.74,26.64,26.74,179800.0,19.7752,19.8271,19.753,19.8271,179800.0
2009-11-06 10:55:00,26.72,26.76,26.71,26.75,105000.0,19.8123,19.8419,19.8049,19.8345,105000.0
2009-11-06 11:00:00,26.74,26.76,26.73,26.76,112000.0,19.8271,19.8419,19.8197,19.8419,112000.0
2009-11-06 11:05:00,26.76,26.8,26.73,26.8,180800.0,19.8419,19.8716,19.8197,19.8716,180800.0
2009-11-06 11:10:00,26.79,26.79,26.73,26.74,154500.0,19.8642,19.8642,19.8197,19.8271,154500.0
2009-11-06 11:15:00,26.74,26.79,26.74,26.79,40900.0,19.8271,19.8642,19.8271,19.8642,40900.0
2009-11-06 11:20:00,26.79,26.79,26.73,26.74,76700.0,19.8642,19.8642,19.8197,19.8271,76700.0
2009-11-06 11:25:00,26.74,26.79,26.72,26.79,58700.0,19.8271,19.8642,19.8123,19.8642,58700.0
2009-11-06 11:30:00,26.79,26.85,26.78,26.8,80100.0,19.8642,19.9087,19.8568,19.8716,80100.0
2009-11-06 11:35:00,26.8,26.8,26.77,26.78,85100.0,19.8716,19.8716,19.8494,19.8568,85100.0
2009-11-06 11:40:00,26.78,26.85,26.78,26.82,52900.0,19.8568,19.9087,19.8568,19.8864,52900.0
2009-11-06 11:45:00,26.82,26.83,26.8,26.81,73800.0,19.8864,19.8938,19.8716,19.879,73800.0
2009-11-06 11:50:00,26.81,26.84,26.81,26.84,58400.0,19.879,19.9013,19.879,19.9013,58400.0
2009-11-06 11:55:00,26.83,26.84,26.81,26.81,71700.0,19.8938,19.9013,19.879,19.879,71700.0
2009-11-06 12:00:00,26.82,26.85,26.81,26.83,60500.0,19.8864,19.9087,19.879,19.8938,60500.0
2009-11-06 12:05:00,26.83,26.84,26.83,26.84,39200.0,19.8938,19.9013,19.8938,19.9013,39200.0
2009-11-06 12:10:00,26.84,26.91,26.84,26.89,94900.0,19.9013,19.9532,19.9013,19.9383,94900.0
2009-11-06 12:15:00,26.89,26.9,26.87,26.87,8000.0,19.9383,19.9457,19.9235,19.9235,8000.0
2009-11-06 12:20:00,26.87,26.89,26.87,26.88,13900.0,19.9235,19.9383,19.9235,19.9309,13900.0
2009-11-06 12:25:00,26.89,26.91,26.86,26.86,49200.0,19.9383,19.9532,19.9161,19.9161,49200.0
2009-11-06 12:30:00,26.87,26.88,26.86,26.87,27200.0,19.9235,19.9309,19.9161,19.9235,27200.0
2009-11-06 12:35:00,26.87,26.9,26.84,26.87,86900.0,19.9235,19.9457,19.9013,19.9235,86900.0
2009-11-06 12:40:00,26.87,26.87,26.82,26.84,46300.0,19.9235,19.9235,19.8864,19.9013,46300.0
2009-11-06 12:45:00,26.84,26.85,26.81,26.82,25400.0,19.9013,19.9087,19.879,19.8864,25400.0
2009-11-06 12:50:00,26.81,26.84,26.8,26.8,140800.0,19.879,19.9013,19.8716,19.8716,140800.0
2009-11-06 12:55:00,26.8,26.84,26.8,26.81,29900.0,19.8716,19.9013,19.8716,19.879,29900.0
2009-11-06 13:00:00,26.81,26.82,26.77,26.77,19900.0,19.879,19.8864,19.8494,19.8494,19900.0
2009-11-06 13:05:00,26.78,26.83,26.78,26.82,36400.0,19.8568,19.8938,19.8568,19.8864,36400.0
2009-11-06 13:10:00,26.82,26.85,26.8,26.85,33900.0,19.8864,19.9087,19.8716,19.9087,33900.0
2009-11-06 13:15:00,26.85,26.89,26.85,26.88,29400.0,19.9087,19.9383,19.9087,19.9309,29400.0
2009-11-06 13:20:00,26.88,26.91,26.87,26.9,39900.0,19.9309,19.9532,19.9235,19.9457,39900.0
2009-11-06 13:25:00,26.9,26.9,26.86,26.89,68400.0,19.9457,19.9457,19.9161,19.9383,68400.0
2009-11-06 13:30:00,26.89,26.89,26.86,26.89,54000.0,19.9383,19.9383,19.9161,19.9383,54000.0
2009-11-06 13:35:00,26.9,26.93,26.88,26.88,52500.0,19.9457,19.968,19.9309,19.9309,52500.0
2009-11-06 13:40:00,26.88,26.89,26.86,26.87,23600.0,19.9309,19.9383,19.9161,19.9235,23600.0
2009-11-06 13:45:00,26.88,26.91,26.85,26.86,137100.0,19.9309,19.9532,19.9087,19.9161,137100.0
2009-11-06 13:50:00,26.86,26.87,26.84,26.86,63400.0,19.9161,19.9235,19.9013,19.9161,63400.0
2009-11-06 13:55:00,26.85,26.86,26.82,26.83,83400.0,19.9087,19.9161,19.8864,19.8938,83400.0
2009-11-06 14:00:00,26.83,26.85,26.81,26.82,114400.0,19.8938,19.9087,19.879,19.8864,114400.0
2009-11-06 14:05:00,26.82,26.84,26.77,26.8,83000.0,19.8864,19.9013,19.8494,19.8716,83000.0
2009-11-06 14:10:00,26.79,26.82,26.79,26.81,21000.0,19.8642,19.8864,19.8642,19.879,21000.0
2009-11-06 14:15:00,26.81,26.82,26.8,26.8,15600.0,19.879,19.8864,19.8716,19.8716,15600.0
2009-11-06 14:20:00,26.81,26.83,26.8,26.83,11800.0,19.879,19.8938,19.8716,19.8938,11800.0
2009-11-06 14:25:00,26.82,26.85,26.81,26.83,34600.0,19.8864,19.9087,19.879,19.8938,34600.0
2009-11-06 14:30:00,26.83,26.83,26.82,26.82,15300.0,19.8938,19.8938,19.8864,19.8864,15300.0
2009-11-06 14:35:00,26.83,26.85,26.81,26.85,32100.0,19.8938,19.9087,19.879,19.9087,32100.0
2009-11-06 14:40:00,26.85,26.85,26.82,26.83,44000.0,19.9087,19.9087,19.8864,19.8938,44000.0
2009-11-06 14:45:00,26.82,26.82,26.79,26.81,48900.0,19.8864,19.8864,19.8642,19.879,48900.0
2009-11-06 14:50:00,26.81,26.83,26.8,26.8,83700.0,19.879,19.8938,19.8716,19.8716,83700.0
2009-11-06 14:55:00,26.79,26.81,26.79,26.8,7600.0,19.8642,19.879,19.8642,19.8716,7600.0
2009-11-06 15:00:00,26.79,26.8,26.75,26.78,83200.0,19.8642,19.8716,19.8345,19.8568,83200.0
2009-11-06 15:05:00,26.79,26.82,26.79,26.8,53400.0,19.8642,19.8864,19.8642,19.8716,53400.0
2009-11-06 15:10:00,26.8,26.83,26.79,26.79,54800.0,19.8716,19.8938,19.8642,19.8642,54800.0
2009-11-06 15:15:00,26.79,26.8,26.77,26.8,46200.0,19.8642,19.8716,19.8494,19.8716,46200.0
2009-11-06 15:20:00,26.8,26.82,26.79,26.8,76900.0,19.8716,19.8864,19.8642,19.8716,76900.0
2009-11-06 15:25:00,26.81,26.84,26.8,26.84,39300.0,19.879,19.9013,19.8716,19.9013,39300.0
2009-11-06 15:30:00,26.84,26.84,26.82,26.83,145100.0,19.9013,19.9013,19.8864,19.8938,145100.0
2009-11-06 15:35:00,26.83,26.87,26.82,26.83,169500.0,19.8938,19.9235,19.8864,19.8938,169500.0
2009-11-06 15:40:00,26.84,26.87,26.83,26.87,70900.0,19.9013,19.9235,19.8938,19.9235,70900.0
2009-11-06 15:45:00,26.86,26.87,26.83,26.86,137200.0,19.9161,19.9235,19.8938,19.9161,137200.0
2009-11-06 15:50:00,26.87,26.9,26.85,26.89,192400.0,19.9235,19.9457,19.9087,19.9383,192400.0
2009-11-06 15:55:00,26.88,26.89,26.84,26.87,390300.0,19.9309,19.9383,19.9013,19.9235,390300.0
2009-11-09 09:30:00,27.19,27.21,27.05,27.08,231700.0,20.1608,20.1756,20.057,20.0792,231700.0
2009-11-09 09:35:00,27.08,27.22,27.07,27.22,203000.0,20.0792,20.183,20.0718,20.183,203000.0
2009-11-09 09:40:00,27.23,27.25,27.2,27.22,298700.0,20.1904,20.2053,20.1682,20.183,298700.0
2009-11-09 09:45:00,27.22,27.25,27.2,27.22,111600.0,20.183,20.2053,20.1682,20.183,111600.0
2009-11-09 09:50:00,27.23,27.27,27.2,27.25,49500.0,20.1904,20.2201,20.1682,20.2053,49500.0
2009-11-09 09:55:00,27.25,27.27,27.22,27.24,158900.0,20.2053,20.2201,20.183,20.1978,158900.0
2009-11-09 10:00:00,27.25,27.31,27.25,27.31,303400.0,20.2053,20.2498,20.2053,20.2498,303400.0
2009-11-09 10:05:00,27.3,27.36,27.3,27.33,124300.0,20.2423,20.2868,20.2423,20.2646,124300.0
2009-11-09 10:10:00,27.34,27.36,27.31,27.32,109000.0,20.272,20.2868,20.2498,20.2572,109000.0
2009-11-09 10:15:00,27.32,27.36,27.32,27.33,145700.0,20.2572,20.2868,20.2572,20.2646,145700.0
2009-11-09 10:20:00,27.33,27.35,27.31,27.31,134000.0,20.2646,20.2794,20.2498,20.2498,134000.0
2009-11-09 10:25:00,27.32,27.32,27.29,27.29,69100.0,20.2572,20.2572,20.2349,20.2349,69100.0
2009-11-09 10:30:00,27.29,27.3,27.26,27.27,93000.0,20.2349,20.2423,20.2127,20.2201,93000.0
2009-11-09 10:35:00,27.27,27.28,27.26,27.28,47400.0,20.2201,20.2275,20.2127,20.2275,47400.0
2009-11-09 10:40:00,27.27,27.32,27.27,27.3,80800.0,20.2201,20.2572,20.2201,20.2423,80800.0
2009-11-09 10:45:00,27.31,27.32,27.29,27.31,40800.0,20.2498,20.2572,20.2349,20.2498,40800.0
2009-11-09 10:50:00,27.31,27.35,27.29,27.35,111600.0,20.2498,20.2794,20.2349,20.2794,111600.0
2009-11-09 10:55:00,27.35,27.37,27.32,27.36,98300.0,20.2794,20.2942,20.2572,20.2868,98300.0
2009-11-09 11:00:00,27.37,27.37,27.34,27.34,49400.0,20.2942,20.2942,20.272,20.272,49400.0
2009-11-09 11:05:00,27.34,27.37,27.33,27.36,79400.0,20.272,20.2942,20.2646,20.2868,79400.0
2009-11-09 11:10:00,27.36,27.39,27.35,27.38,39500.0,20.2868,20.3091,20.2794,20.3017,39500.0
2009-11-09 11:15:00,27.38,27.43,27.38,27.41,148200.0,20.3017,20.3387,20.3017,20.3239,148200.0
2009-11-09 11:20:00,27.42,27.43,27.41,27.42,206700.0,20.3313,20.3387,20.3239,20.3313,206700.0
2009-11-09 11:25:00,27.43,27.44,27.41,27.43,102900.0,20.3387,20.3461,20.3239,20.3387,102900.0
2009-11-09 11:30:00,27.43,27.44,27.41,27.42,72600.0,20.3387,20.3461,20.3239,20.3313,72600.0
2009-11-09 11:35:00,27.41,27.43,27.41,27.41,150800.0,20.3239,20.3387,20.3239,20.3239,150800.0
2009-11-09 11:40:00,27.41,27.42,27.4,27.41,64400.0,20.3239,20.3313,20.3165,20.3239,64400.0
2009-11-09 11:45:00,27.4,27.43,27.39,27.43,83400.0,20.3165,20.3387,20.3091,20.3387,83400.0
2009-11-09 11:50:00,27.43,27.43,27.38,27.39,74600.0,20.3387,20.3387,20.3017,20.3091,74600.0
2009-11-09 11:55:00,27.4,27.41,27.39,27.4,54700.0,20.3165,20.3239,20.3091,20.3165,54700.0
2009-11-09 12:00:00,27.4,27.4,27.38,27.4,88500.0,20.3165,20.3165,20.3017,20.3165,88500.0
2009-11-09 12:05:00,27.4,27.42,27.4,27.41,31500.0,20.3165,20.3313,20.3165,20.3239,31500.0
2009-11-09 12:10:00,27.42,27.43,27.41,27.42,55400.0,20.3313,20.3387,20.3239,20.3313,55400.0
2009-11-09 12:15:00,27.41,27.42,27.4,27.41,26100.0,20.3239,20.3313,20.3165,20.3239,26100.0
2009-11-09 12:20:00,27.41,27.42,27.4,27.4,52100.0,20.3239,20.3313,20.3165,20.3165,52100.0
2009-11-09 12:25:00,27.39,27.42,27.39,27.4,29100.0,20.3091,20.3313,20.3091,20.3165,29100.0
2009-11-09 12:30:00,27.4,27.41,27.38,27.39,43500.0,20.3165,20.3239,20.3017,20.3091,43500.0
2009-11-09 12:35:00,27.38,27.39,27.38,27.39,13700.0,20.3017,20.3091,20.3017,20.3091,13700.0
2009-11-09 12:40:00,27.39,27.41,27.38,27.39,61800.0,20.3091,20.3239,20.3017,20.3091,61800.0
2009-11-09 12:45:00,27.39,27.42,27.38,27.39,65700.0,20.3091,20.3313,20.3017,20.3091,65700.0
2009-11-09 12:50:00,27.39,27.41,27.38,27.41,77900.0,20.3091,20.3239,20.3017,20.3239,77900.0
2009-11-09 12:55:00,27.4,27.41,27.39,27.41,39900.0,20.3165,20.3239,20.3091,20.3239,39900.0
2009-11-09 13:00:00,27.41,27.41,27.38,27.4,35900.0,20.3239,20.3239,20.3017,20.3165,35900.0
2009-11-09 13:05:00,27.39,27.41,27.38,27.39,40000.0,20.3091,20.3239,20.3017,20.3091,40000.0
2009-11-09 13:10:00,27.38,27.39,27.38,27.39,16800.0,20.3017,20.3091,20.3017,20.3091,16800.0
2009-11-09 13:15:00,27.39,27.39,27.36,27.39,58100.0,20.3091,20.3091,20.2868,20.3091,58100.0
2009-11-09 13:20:00,27.39,27.39,27.37,27.38,30900.0,20.3091,20.3091,20.2942,20.3017,30900.0
2009-11-09 13:25:00,27.38,27.41,27.38,27.4,13900.0,20.3017,20.3239,20.3017,20.3165,13900.0
2009-11-09 13:30:00,27.41,27.41,27.39,27.4,98900.0,20.3239,20.3239,20.3091,20.3165,98900.0
2009-11-09 13:35:00,27.39,27.45,27.38,27.45,183700.0,20.3091,20.3536,20.3017,20.3536,183700.0
2009-11-09 13:40:00,27.44,27.46,27.44,27.45,98100.0,20.3461,20.361,20.3461,20.3536,98100.0
2009-11-09 13:45:00,27.46,27.47,27.45,27.45,31600.0,20.361,20.3684,20.3536,20.3536,31600.0
2009-11-09 13:50:00,27.45,27.46,27.44,27.45,58800.0,20.3536,20.361,20.3461,20.3536,58800.0
2009-11-09 13:55:00,27.45,27.46,27.43,27.46,31700.0,20.3536,20.361,20.3387,20.361,31700.0
2009-11-09 14:00:00,27.46,27.48,27.45,27.46,77500.0,20.361,20.3758,20.3536,20.361,77500.0
2009-11-09 14:05:00,27.46,27.47,27.44,27.45,56800.0,20.361,20.3684,20.3461,20.3536,56800.0
2009-11-09 14:10:00,27.45,27.46,27.43,27.46,139600.0,20.3536,20.361,20.3387,20.361,139600.0
2009-11-09 14:15:00,27.45,27.46,27.44,27.45,68100.0,20.3536,20.361,20.3461,20.3536,68100.0
2009-11-09 14:20:00,27.44,27.47,27.44,27.46,726900.0,20.3461,20.3684,20.3461,20.361,726900.0
2009-11-09 14:25:00,27.46,27.48,27.45,27.48,359900.0,20.361,20.3758,20.3536,20.3758,359900.0
2009-11-09 14:30:00,27.48,27.5,27.47,27.5,51900.0,20.3758,20.3906,20.3684,20.3906,51900.0
2009-11-09 14:35:00,27.5,27.5,27.47,27.49,139200.0,20.3906,20.3906,20.3684,20.3832,139200.0
2009-11-09 14:40:00,27.48,27.5,27.48,27.49,26300.0,20.3758,20.3906,20.3758,20.3832,26300.0
2009-11-09 14:45:00,27.49,27.52,27.49,27.5,77600.0,20.3832,20.4055,20.3832,20.3906,77600.0
2009-11-09 14:50:00,27.51,27.52,27.49,27.49,25100.0,20.398,20.4055,20.3832,20.3832,25100.0
2009-11-09 14:55:00,27.49,27.5,27.49,27.49,33800.0,20.3832,20.3906,20.3832,20.3832,33800.0
2009-11-09 15:00:00,27.49,27.51,27.48,27.5,49000.0,20.3832,20.398,20.3758,20.3906,49000.0
2009-11-09 15:05:00,27.5,27.51,27.48,27.49,134400.0,20.3906,20.398,20.3758,20.3832,134400.0
2009-11-09 15:10:00,27.49,27.52,27.49,27.51,88900.0,20.3832,20.4055,20.3832,20.398,88900.0
2009-11-09 15:15:00,27.51,27.53,27.5,27.51,94900.0,20.398,20.4129,20.3906,20.398,94900.0
2009-11-09 15:20:00,27.51,27.52,27.5,27.51,86500.0,20.398,20.4055,20.3906,20.398,86500.0
2009-11-09 15:25:00,27.51,27.52,27.48,27.5,80900.0,20.398,20.4055,20.3758,20.3906,80900.0
2009-11-09 15:30:00,27.5,27.51,27.47,27.47,82900.0,20.3906,20.398,20.3684,20.3684,82900.0
2009-11-09 15:35:00,27.47,27.47,27.42,27.43,161200.0,20.3684,20.3684,20.3313,20.3387,161200.0
2009-11-09 15:40:00,27.42,27.47,27.42,27.47,255700.0,20.3313,20.3684,20.3313,20.3684,255700.0
2009-11-09 15:45:00,27.46,27.49,27.45,27.47,323500.0,20.361,20.3832,20.3536,20.3684,323500.0
2009-11-09 15:50:00,27.46,27.52,27.46,27.5,426700.0,20.361,20.4055,20.361,20.3906,426700.0
2009-11-09 15:55:00,27.51,27.54,27.49,27.53,848200.0,20.398,20.4203,20.3832,20.4129,848200.0
2009-11-10 09:30:00,27.38,27.51,27.38,27.49,166800.0,20.3017,20.398,20.3017,20.3832,166800.0
2009-11-10 09:35:00,27.49,27.53,27.49,27.52,151300.0,20.3832,20.4129,20.3832,20.4055,151300.0
2009-11-10 09:40:00,27.52,27.54,27.47,27.53,165400.0,20.4055,20.4203,20.3684,20.4129,165400.0
2009-11-10 09:45:00,27.53,27.56,27.51,27.54,80300.0,20.4129,20.4351,20.398,20.4203,80300.0
2009-11-10 09:50:00,27.54,27.6,27.53,27.56,375300.0,20.4203,20.4648,20.4129,20.4351,375300.0
2009-11-10 09:55:00,27.57,27.57,27.5,27.52,185800.0,20.4425,20.4425,20.3906,20.4055,185800.0
2009-11-10 10:00:00,27.51,27.51,27.47,27.47,239200.0,20.398,20.398,20.3684,20.3684,239200.0
2009-11-10 10:05:00,27.46,27.5,27.45,27.47,226600.0,20.361,20.3906,20.3536,20.3684,226600.0
2009-11-10 10:10:00,27.48,27.53,27.47,27.5,178900.0,20.3758,20.4129,20.3684,20.3906,178900.0
2009-11-10 10:15:00,27.5,27.51,27.47,27.5,145000.0,20.3906,20.398,20.3684,20.3906,145000.0
2009-11-10 10:20:00,27.5,27.51,27.48,27.5,73400.0,20.3906,20.398,20.3758,20.3906,73400.0
2009-11-10 10:25:00,27.5,27.54,27.5,27.53,289700.0,20.3906,20.4203,20.3906,20.4129,289700.0
2009-11-10 10:30:00,27.54,27.55,27.51,27.52,86400.0,20.4203,20.4277,20.398,20.4055,86400.0
2009-11-10 10:35:00,27.53,27.53,27.45,27.45,108800.0,20.4129,20.4129,20.3536,20.3536,108800.0
2009-11-10 10:40:00,27.46,27.49,27.45,27.45,121800.0,20.361,20.3832,20.3536,20.3536,121800.0
2009-11-10 10:45:00,27.45,27.45,27.41,27.42,178800.0,20.3536,20.3536,20.3239,20.3313,178800.0
2009-11-10 10:50:00,27.41,27.41,27.35,27.35,401600.0,20.3239,20.3239,20.2794,20.2794,401600.0
2009-11-10 10:55:00,27.34,27.36,27.31,27.32,140500.0,20.272,20.2868,20.2498,20.2572,140500.0
2009-11-10 11:00:00,27.33,27.35,27.33,27.34,68000.0,20.2646,20.2794,20.2646,20.272,68000.0
2009-11-10 11:05:00,27.34,27.34,27.27,27.3,264900.0,20.272,20.272,20.2201,20.2423,264900.0
2009-11-10 11:10:00,27.32,27.32,27.26,27.27,156300.0,20.2572,20.2572,20.2127,20.2201,156300.0
2009-11-10 11:15:00,27.29,27.3,27.27,27.29,313900.0,20.2349,20.2423,20.2201,20.2349,313900.0
2009-11-10 11:20:00,27.3,27.36,27.29,27.34,177000.0,20.2423,20.2868,20.2349,20.272,177000.0
2009-11-10 11:25:00,27.34,27.37,27.34,27.37,146200.0,20.272,20.2942,20.272,20.2942,146200.0
2009-11-10 11:30:00,27.37,27.37,27.33,27.34,61600.0,20.2942,20.2942,20.2646,20.272,61600.0
2009-11-10 11:35:00,27.33,27.42,27.32,27.41,196100.0,20.2646,20.3313,20.2572,20.3239,196100.0
2009-11-10 11:40:00,27.41,27.42,27.39,27.4,89700.0,20.3239,20.3313,20.3091,20.3165,89700.0
2009-11-10 11:45:00,27.4,27.44,27.4,27.43,229300.0,20.3165,20.3461,20.3165,20.3387,229300.0
2009-11-10 11:50:00,27.42,27.42,27.38,27.39,46200.0,20.3313,20.3313,20.3017,20.3091,46200.0
2009-11-10 11:55:00,27.4,27.41,27.35,27.35,40700.0,20.3165,20.3239,20.2794,20.2794,40700.0
2009-11-10 12:00:00,27.35,27.36,27.33,27.34,68900.0,20.2794,20.2868,20.2646,20.272,68900.0
2009-11-10 12:05:00,27.33,27.36,27.33,27.36,172600.0,20.2646,20.2868,20.2646,20.2868,172600.0
2009-11-10 12:10:00,27.35,27.36,27.33,27.34,136700.0,20.2794,20.2868,20.2646,20.272,136700.0
2009-11-10 12:15:00,27.34,27.34,27.33,27.34,66400.0,20.272,20.272,20.2646,20.272,66400.0
2009-11-10 12:20:00,27.34,27.34,27.3,27.3,171600.0,20.272,20.272,20.2423,20.2423,171600.0
2009-11-10 12:25:00,27.31,27.31,27.25,27.25,92100.0,20.2498,20.2498,20.2053,20.2053,92100.0
2009-11-10 12:30:00,27.25,27.31,27.24,27.3,219400.0,20.2053,20.2498,20.1978,20.2423,219400.0
2009-11-10 12:35:00,27.31,27.33,27.3,27.32,91600.0,20.2498,20.2646,20.2423,20.2572,91600.0
2009-11-10 12:40:00,27.32,27.33,27.31,27.31,36400.0,20.2572,20.2646,20.2498,20.2498,36400.0
2009-11-10 12:45:00,27.32,27.34,27.31,27.32,59500.0,20.2572,20.272,20.2498,20.2572,59500.0
2009-11-10 12:50:00,27.32,27.34,27.32,27.34,49100.0,20.2572,20.272,20.2572,20.272,49100.0
2009-11-10 12:55:00,27.34,27.38,27.34,27.38,177000.0,20.272,20.3017,20.272,20.3017,177000.0
2009-11-10 13:00:00,27.37,27.38,27.35,27.37,74800.0,20.2942,20.3017,20.2794,20.2942,74800.0
2009-11-10 13:05:00,27.37,27.37,27.34,27.35,100100.0,20.2942,20.2942,20.272,20.2794,100100.0
2009-11-10 13:10:00,27.35,27.36,27.33,27.33,136400.0,20.2794,20.2868,20.2646,20.2646,136400.0
2009-11-10 13:15:00,27.32,27.36,27.31,27.36,177500.0,20.2572,20.2868,20.2498,20.2868,177500.0
2009-11-10 13:20:00,27.35,27.36,27.33,27.35,33400.0,20.2794,20.2868,20.2646,20.2794,33400.0
2009-11-10 13:25:00,27.36,27.36,27.33,27.34,38200.0,20.2868,20.2868,20.2646,20.272,38200.0
2009-11-10 13:30:00,27.34,27.36,27.33,27.36,78600.0,20.272,20.2868,20.2646,20.2868,78600.0
2009-11-10 13:35:00,27.36,27.39,27.35,27.35,56400.0,20.2868,20.3091,20.2794,20.2794,56400.0
2009-11-10 13:40:00,27.34,27.34,27.3,27.34,221300.0,20.272,20.272,20.2423,20.272,221300.0
2009-11-10 13:45:00,27.33,27.33,27.31,27.33,33200.0,20.2646,20.2646,20.2498,20.2646,33200.0
2009-11-10 13:50:00,27.33,27.35,27.33,27.35,54500.0,20.2646,20.2794,20.2646,20.2794,54500.0
2009-11-10 13:55:00,27.34,27.36,27.32,27.35,146000.0,20.272,20.2868,20.2572,20.2794,146000.0
2009-11-10 14:00:00,27.36,27.38,27.34,27.37,104500.0,20.2868,20.3017,20.272,20.2942,104500.0
2009-11-10 14:05:00,27.38,27.41,27.36,27.41,69900.0,20.3017,20.3239,20.2868,20.3239,69900.0
2009-11-10 14:10:00,27.41,27.41,27.39,27.39,34200.0,20.3239,20.3239,20.3091,20.3091,34200.0
2009-11-10 14:15:00,27.39,27.41,27.38,27.38,33700.0,20.3091,20.3239,20.3017,20.3017,33700.0
2009-11-10 14:20:00,27.37,27.39,27.36,27.38,41700.0,20.2942,20.3091,20.2868,20.3017,41700.0
2009-11-10 14:25:00,27.39,27.41,27.37,27.39,75000.0,20.3091,20.3239,20.2942,20.3091,75000.0
2009-11-10 14:30:00,27.39,27.43,27.39,27.42,23800.0,20.3091,20.3387,20.3091,20.3313,23800.0
2009-11-10 14:35:00,27.41,27.43,27.41,27.41,97000.0,20.3239,20.3387,20.3239,20.3239,97000.0
2009-11-10 14:40:00,27.41,27.41,27.4,27.41,110900.0,20.3239,20.3239,20.3165,20.3239,110900.0
2009-11-10 14:45:00,27.41,27.42,27.4,27.41,61300.0,20.3239,20.3313,20.3165,20.3239,61300.0
2009-11-10 14:50:00,27.41,27.42,27.41,27.42,12800.0,20.3239,20.3313,20.3239,20.3313,12800.0
2009-11-10 14:55:00,27.42,27.44,27.41,27.42,127100.0,20.3313,20.3461,20.3239,20.3313,127100.0
2009-11-10 15:00:00,27.42,27.42,27.38,27.4,43100.0,20.3313,20.3313,20.3017,20.3165,43100.0
2009-11-10 15:05:00,27.4,27.41,27.4,27.41,12500.0,20.3165,20.3239,20.3165,20.3239,12500.0
2009-11-10 15:10:00,27.41,27.44,27.41,27.42,152400.0,20.3239,20.3461,20.3239,20.3313,152400.0
2009-11-10 15:15:00,27.42,27.48,27.42,27.45,141900.0,20.3313,20.3758,20.3313,20.3536,141900.0
2009-11-10 15:20:00,27.46,27.47,27.43,27.44,89300.0,20.361,20.3684,20.3387,20.3461,89300.0
2009-11-10 15:25:00,27.45,27.46,27.43,27.45,208000.0,20.3536,20.361,20.3387,20.3536,208000.0
2009-11-10 15:30:00,27.45,27.46,27.41,27.41,187400.0,20.3536,20.361,20.3239,20.3239,187400.0
2009-11-10 15:35:00,27.41,27.44,27.4,27.42,175000.0,20.3239,20.3461,20.3165,20.3313,175000.0
2009-11-10 15:40:00,27.42,27.44,27.39,27.4,139500.0,20.3313,20.3461,20.3091,20.3165,139500.0
2009-11-10 15:45:00,27.4,27.42,27.38,27.42,293700.0,20.3165,20.3313,20.3017,20.3313,293700.0
2009-11-10 15:50:00,27.42,27.42,27.38,27.4,191100.0,20.3313,20.3313,20.3017,20.3165,191100.0
2009-11-10 15:55:00,27.39,27.44,27.38,27.43,216700.0,20.3091,20.3461,20.3017,20.3387,216700.0
2009-11-11 09:30:00,27.65,27.67,27.57,27.67,145800.0,20.5019,20.5167,20.4425,20.5167,145800.0
2009-11-11 09:35:00,27.66,27.67,27.62,27.66,92700.0,20.5093,20.5167,20.4796,20.5093,92700.0
2009-11-11 09:40:00,27.66,27.66,27.6,27.61,78700.0,20.5093,20.5093,20.4648,20.4722,78700.0
2009-11-11 09:45:00,27.61,27.61,27.55,27.59,217700.0,20.4722,20.4722,20.4277,20.4574,217700.0
2009-11-11 09:50:00,27.58,27.61,27.58,27.6,93500.0,20.4499,20.4722,20.4499,20.4648,93500.0
2009-11-11 09:55:00,27.6,27.68,27.6,27.67,157200.0,20.4648,20.5241,20.4648,20.5167,157200.0
2009-11-11 10:00:00,27.67,27.71,27.67,27.69,112700.0,20.5167,20.5463,20.5167,20.5315,112700.0
2009-11-11 10:05:00,27.69,27.72,27.68,27.7,93000.0,20.5315,20.5538,20.5241,20.5389,93000.0
2009-11-11 10:10:00,27.7,27.75,27.7,27.74,140500.0,20.5389,20.576,20.5389,20.5686,140500.0
2009-11-11 10:15:00,27.75,27.79,27.75,27.78,140100.0,20.576,20.6057,20.576,20.5982,140100.0
2009-11-11 10:20:00,27.78,27.8,27.76,27.8,189000.0,20.5982,20.6131,20.5834,20.6131,189000.0
2009-11-11 10:25:00,27.79,27.8,27.74,27.75,93700.0,20.6057,20.6131,20.5686,20.576,93700.0
2009-11-11 10:30:00,27.75,27.75,27.7,27.73,105100.0,20.576,20.576,20.5389,20.5612,105100.0
2009-11-11 10:35:00,27.73,27.74,27.71,27.71,108400.0,20.5612,20.5686,20.5463,20.5463,108400.0
2009-11-11 10:40:00,27.71,27.74,27.65,27.66,289500.0,20.5463,20.5686,20.5019,20.5093,289500.0
2009-11-11 10:45:00,27.67,27.67,27.58,27.59,402800.0,20.5167,20.5167,20.4499,20.4574,402800.0
2009-11-11 10:50:00,27.6,27.6,27.49,27.54,185100.0,20.4648,20.4648,20.3832,20.4203,185100.0
2009-11-11 10:55:00,27.55,27.56,27.52,27.56,196600.0,20.4277,20.4351,20.4055,20.4351,196600.0
2009-11-11 11:00:00,27.56,27.58,27.55,27.58,102500.0,20.4351,20.4499,20.4277,20.4499,102500.0
2009-11-11 11:05:00,27.58,27.58,27.49,27.49,123900.0,20.4499,20.4499,20.3832,20.3832,123900.0
2009-11-11 11:10:00,27.49,27.53,27.48,27.51,173500.0,20.3832,20.4129,20.3758,20.398,173500.0
2009-11-11 11:15:00,27.51,27.55,27.48,27.55,136700.0,20.398,20.4277,20.3758,20.4277,136700.0
2009-11-11 11:20:00,27.55,27.57,27.53,27.55,69100.0,20.4277,20.4425,20.4129,20.4277,69100.0
2009-11-11 11:25:00,27.56,27.57,27.51,27.56,55800.0,20.4351,20.4425,20.398,20.4351,55800.0
2009-11-11 11:30:00,27.56,27.58,27.55,27.58,111300.0,20.4351,20.4499,20.4277,20.4499,111300.0
2009-11-11 11:35:00,27.58,27.6,27.57,27.59,151500.0,20.4499,20.4648,20.4425,20.4574,151500.0
2009-11-11 11:40:00,27.59,27.6,27.58,27.59,47000.0,20.4574,20.4648,20.4499,20.4574,47000.0
2009-11-11 11:45:00,27.58,27.59,27.57,27.57,27200.0,20.4499,20.4574,20.4425,20.4425,27200.0
2009-11-11 11:50:00,27.58,27.58,27.5,27.52,160600.0,20.4499,20.4499,20.3906,20.4055,160600.0
2009-11-11 11:55:00,27.52,27.56,27.49,27.55,170100.0,20.4055,20.4351,20.3832,20.4277,170100.0
2009-11-11 12:00:00,27.54,27.57,27.54,27.54,42000.0,20.4203,20.4425,20.4203,20.4203,42000.0
2009-11-11 12:05:00,27.55,27.58,27.53,27.57,164400.0,20.4277,20.4499,20.4129,20.4425,164400.0
2009-11-11 12:10:00,27.58,27.59,27.57,27.58,55600.0,20.4499,20.4574,20.4425,20.4499,55600.0
2009-11-11 12:15:00,27.59,27.59,27.56,27.57,108300.0,20.4574,20.4574,20.4351,20.4425,108300.0
2009-11-11 12:20:00,27.56,27.58,27.56,27.57,66800.0,20.4351,20.4499,20.4351,20.4425,66800.0
2009-11-11 12:25:00,27.58,27.6,27.57,27.6,47400.0,20.4499,20.4648,20.4425,20.4648,47400.0
2009-11-11 12:30:00,27.6,27.62,27.6,27.61,44500.0,20.4648,20.4796,20.4648,20.4722,44500.0
2009-11-11 12:35:00,27.61,27.65,27.61,27.63,97600.0,20.4722,20.5019,20.4722,20.487,97600.0
2009-11-11 12:40:00,27.62,27.63,27.61,27.62,46200.0,20.4796,20.487,20.4722,20.4796,46200.0
2009-11-11 12:45:00,27.62,27.65,27.6,27.6,230100.0,20.4796,20.5019,20.4648,20.4648,230100.0
2009-11-11 12:50:00,27.6,27.62,27.6,27.6,44300.0,20.4648,20.4796,20.4648,20.4648,44300.0
2009-11-11 12:55:00,27.6,27.61,27.56,27.56,62600.0,20.4648,20.4722,20.4351,20.4351,62600.0
2009-11-11 13:00:00,27.56,27.58,27.55,27.57,19800.0,20.4351,20.4499,20.4277,20.4425,19800.0
2009-11-11 13:05:00,27.58,27.58,27.56,27.58,20700.0,20.4499,20.4499,20.4351,20.4499,20700.0
2009-11-11 13:10:00,27.58,27.58,27.55,27.56,97800.0,20.4499,20.4499,20.4277,20.4351,97800.0
2009-11-11 13:15:00,27.57,27.57,27.55,27.56,104100.0,20.4425,20.4425,20.4277,20.4351,104100.0
2009-11-11 13:20:00,27.57,27.6,27.57,27.58,56500.0,20.4425,20.4648,20.4425,20.4499,56500.0
2009-11-11 13:25:00,27.59,27.59,27.54,27.55,40900.0,20.4574,20.4574,20.4203,20.4277,40900.0
2009-11-11 13:30:00,27.55,27.57,27.55,27.56,58400.0,20.4277,20.4425,20.4277,20.4351,58400.0
2009-11-11 13:35:00,27.56,27.57,27.51,27.52,95200.0,20.4351,20.4425,20.398,20.4055,95200.0
2009-11-11 13:40:00,27.51,27.51,27.46,27.46,107300.0,20.398,20.398,20.361,20.361,107300.0
2009-11-11 13:45:00,27.47,27.5,27.47,27.48,73800.0,20.3684,20.3906,20.3684,20.3758,73800.0
2009-11-11 13:50:00,27.48,27.5,27.46,27.49,354700.0,20.3758,20.3906,20.361,20.3832,354700.0
2009-11-11 13:55:00,27.5,27.51,27.47,27.5,100700.0,20.3906,20.398,20.3684,20.3906,100700.0
2009-11-11 14:00:00,27.51,27.52,27.5,27.52,60500.0,20.398,20.4055,20.3906,20.4055,60500.0
2009-11-11 14:05:00,27.51,27.57,27.51,27.55,67200.0,20.398,20.4425,20.398,20.4277,67200.0
2009-11-11 14:10:00,27.55,27.56,27.53,27.55,83800.0,20.4277,20.4351,20.4129,20.4277,83800.0
2009-11-11 14:15:00,27.56,27.57,27.54,27.55,108000.0,20.4351,20.4425,20.4203,20.4277,108000.0
2009-11-11 14:20:00,27.56,27.56,27.53,27.53,39100.0,20.4351,20.4351,20.4129,20.4129,39100.0
2009-11-11 14:25:00,27.53,27.56,27.53,27.54,67300.0,20.4129,20.4351,20.4129,20.4203,67300.0
2009-11-11 14:30:00,27.55,27.58,27.54,27.56,105500.0,20.4277,20.4499,20.4203,20.4351,105500.0
2009-11-11 14:35:00,27.56,27.58,27.56,27.57,75400.0,20.4351,20.4499,20.4351,20.4425,75400.0
2009-11-11 14:40:00,27.57,27.58,27.54,27.55,32500.0,20.4425,20.4499,20.4203,20.4277,32500.0
2009-11-11 14:45:00,27.55,27.57,27.55,27.57,36000.0,20.4277,20.4425,20.4277,20.4425,36000.0
2009-11-11 14:50:00,27.58,27.61,27.58,27.59,36200.0,20.4499,20.4722,20.4499,20.4574,36200.0
2009-11-11 14:55:00,27.59,27.59,27.57,27.57,51300.0,20.4574,20.4574,20.4425,20.4425,51300.0
2009-11-11 15:00:00,27.57,27.6,27.56,27.58,75300.0,20.4425,20.4648,20.4351,20.4499,75300.0
2009-11-11 15:05:00,27.58,27.59,27.57,27.57,69300.0,20.4499,20.4574,20.4425,20.4425,69300.0
2009-11-11 15:10:00,27.58,27.58,27.51,27.56,84500.0,20.4499,20.4499,20.398,20.4351,84500.0
2009-11-11 15:15:00,27.56,27.57,27.53,27.55,86000.0,20.4351,20.4425,20.4129,20.4277,86000.0
2009-11-11 15:20:00,27.55,27.56,27.53,27.54,88800.0,20.4277,20.4351,20.4129,20.4203,88800.0
2009-11-11 15:25:00,27.54,27.58,27.54,27.58,119300.0,20.4203,20.4499,20.4203,20.4499,119300.0
2009-11-11 15:30:00,27.58,27.61,27.56,27.58,110900.0,20.4499,20.4722,20.4351,20.4499,110900.0
2009-11-11 15:35:00,27.58,27.59,27.56,27.58,151800.0,20.4499,20.4574,20.4351,20.4499,151800.0
2009-11-11 15:40:00,27.58,27.59,27.54,27.54,136800.0,20.4499,20.4574,20.4203,20.4203,136800.0
2009-11-11 15:45:00,27.54,27.58,27.54,27.58,188800.0,20.4203,20.4499,20.4203,20.4499,188800.0
2009-11-11 15:50:00,27.58,27.58,27.54,27.57,377100.0,20.4499,20.4499,20.4203,20.4425,377100.0
2009-11-11 15:55:00,27.57,27.59,27.56,27.59,313300.0,20.4425,20.4574,20.4351,20.4574,313300.0
2009-11-12 09:30:00,27.53,27.61,27.53,27.54,197400.0,20.4129,20.4722,20.4129,20.4203,197400.0
2009-11-12 09:35:00,27.54,27.56,27.49,27.5,155300.0,20.4203,20.4351,20.3832,20.3906,155300.0
2009-11-12 09:40:00,27.49,27.53,27.44,27.49,930200.0,20.3832,20.4129,20.3461,20.3832,930200.0
2009-11-12 09:45:00,27.48,27.54,27.46,27.53,305900.0,20.3758,20.4203,20.361,20.4129,305900.0
2009-11-12 09:50:00,27.52,27.61,27.51,27.58,277800.0,20.4055,20.4722,20.398,20.4499,277800.0
2009-11-12 09:55:00,27.58,27.67,27.57,27.65,578600.0,20.4499,20.5167,20.4425,20.5019,578600.0
2009-11-12 10:00:00,27.65,27.69,27.62,27.64,139100.0,20.5019,20.5315,20.4796,20.4944,139100.0
2009-11-12 10:05:00,27.64,27.65,27.58,27.59,158100.0,20.4944,20.5019,20.4499,20.4574,158100.0
2009-11-12 10:10:00,27.6,27.6,27.51,27.53,302400.0,20.4648,20.4648,20.398,20.4129,302400.0
2009-11-12 10:15:00,27.54,27.56,27.5,27.51,242100.0,20.4203,20.4351,20.3906,20.398,242100.0
2009-11-12 10:20:00,27.51,27.58,27.51,27.58,333300.0,20.398,20.4499,20.398,20.4499,333300.0
2009-11-12 10:25:00,27.58,27.61,27.56,27.58,107100.0,20.4499,20.4722,20.4351,20.4499,107100.0
2009-11-12 10:30:00,27.58,27.59,27.56,27.57,319900.0,20.4499,20.4574,20.4351,20.4425,319900.0
2009-11-12 10:35:00,27.56,27.59,27.55,27.56,103700.0,20.4351,20.4574,20.4277,20.4351,103700.0
2009-11-12 10:40:00,27.57,27.62,27.55,27.62,53800.0,20.4425,20.4796,20.4277,20.4796,53800.0
2009-11-12 10:45:00,27.63,27.64,27.62,27.62,76600.0,20.487,20.4944,20.4796,20.4796,76600.0
2009-11-12 10:50:00,27.62,27.66,27.61,27.63,109400.0,20.4796,20.5093,20.4722,20.487,109400.0
2009-11-12 10:55:00,27.64,27.64,27.55,27.56,129800.0,20.4944,20.4944,20.4277,20.4351,129800.0
2009-11-12 11:00:00,27.56,27.56,27.51,27.54,272900.0,20.4351,20.4351,20.398,20.4203,272900.0
2009-11-12 11:05:00,27.54,27.54,27.47,27.48,150200.0,20.4203,20.4203,20.3684,20.3758,150200.0
2009-11-12 11:10:00,27.48,27.49,27.41,27.42,299900.0,20.3758,20.3832,20.3239,20.3313,299900.0
2009-11-12 11:15:00,27.41,27.47,27.41,27.47,127800.0,20.3239,20.3684,20.3239,20.3684,127800.0
2009-11-12 11:20:00,27.47,27.49,27.44,27.48,154500.0,20.3684,20.3832,20.3461,20.3758,154500.0
2009-11-12 11:25:00,27.48,27.49,27.45,27.48,118700.0,20.3758,20.3832,20.3536,20.3758,118700.0
2009-11-12 11:30:00,27.47,27.47,27.41,27.46,95100.0,20.3684,20.3684,20.3239,20.361,95100.0
2009-11-12 11:35:00,27.45,27.46,27.42,27.45,62700.0,20.3536,20.361,20.3313,20.3536,62700.0
2009-11-12 11:40:00,27.44,27.46,27.42,27.46,56200.0,20.3461,20.361,20.3313,20.361,56200.0
2009-11-12 11:45:00,27.47,27.47,27.44,27.44,46200.0,20.3684,20.3684,20.3461,20.3461,46200.0
2009-11-12 11:50:00,27.44,27.44,27.41,27.44,53600.0,20.3461,20.3461,20.3239,20.3461,53600.0
2009-11-12 11:55:00,27.42,27.43,27.4,27.43,119700.0,20.3313,20.3387,20.3165,20.3387,119700.0
2009-11-12 12:00:00,27.43,27.45,27.42,27.44,61500.0,20.3387,20.3536,20.3313,20.3461,61500.0
2009-11-12 12:05:00,27.43,27.45,27.42,27.45,13600.0,20.3387,20.3536,20.3313,20.3536,13600.0
2009-11-12 12:10:00,27.46,27.48,27.44,27.47,51400.0,20.361,20.3758,20.3461,20.3684,51400.0
2009-11-12 12:15:00,27.47,27.48,27.46,27.47,9100.0,20.3684,20.3758,20.361,20.3684,9100.0
2009-11-12 12:20:00,27.47,27.49,27.45,27.45,10600.0,20.3684,20.3832,20.3536,20.3536,10600.0
2009-11-12 12:25:00,27.45,27.47,27.45,27.46,4200.0,20.3536,20.3684,20.3536,20.361,4200.0
2009-11-12 12:30:00,27.46,27.46,27.4,27.41,28500.0,20.361,20.361,20.3165,20.3239,28500.0
2009-11-12 12:35:00,27.41,27.44,27.41,27.43,82200.0,20.3239,20.3461,20.3239,20.3387,82200.0
2009-11-12 12:40:00,27.43,27.47,27.43,27.45,31500.0,20.3387,20.3684,20.3387,20.3536,31500.0
2009-11-12 12:45:00,27.44,27.46,27.44,27.46,24300.0,20.3461,20.361,20.3461,20.361,24300.0
2009-11-12 12:50:00,27.46,27.5,27.46,27.49,42700.0,20.361,20.3906,20.361,20.3832,42700.0
2009-11-12 12:55:00,27.49,27.5,27.45,27.45,215200.0,20.3832,20.3906,20.3536,20.3536,215200.0
2009-11-12 13:00:00,27.46,27.46,27.42,27.45,69200.0,20.361,20.361,20.3313,20.3536,69200.0
2009-11-12 13:05:00,27.44,27.45,27.39,27.39,36200.0,20.3461,20.3536,20.3091,20.3091,36200.0
2009-11-12 13:10:00,27.4,27.4,27.37,27.39,52400.0,20.3165,20.3165,20.2942,20.3091,52400.0
2009-11-12 13:15:00,27.39,27.44,27.38,27.43,51800.0,20.3091,20.3461,20.3017,20.3387,51800.0
2009-11-12 13:20:00,27.43,27.43,27.41,27.42,79100.0,20.3387,20.3387,20.3239,20.3313,79100.0
2009-11-12 13:25:00,27.42,27.43,27.41,27.42,27200.0,20.3313,20.3387,20.3239,20.3313,27200.0
2009-11-12 13:30:00,27.41,27.43,27.41,27.41,34600.0,20.3239,20.3387,20.3239,20.3239,34600.0
2009-11-12 13:35:00,27.41,27.42,27.4,27.4,48300.0,20.3239,20.3313,20.3165,20.3165,48300.0
2009-11-12 13:40:00,27.4,27.4,27.38,27.4,26800.0,20.3165,20.3165,20.3017,20.3165,26800.0
2009-11-12 13:45:00,27.4,27.43,27.4,27.43,37700.0,20.3165,20.3387,20.3165,20.3387,37700.0
2009-11-12 13:50:00,27.43,27.43,27.4,27.41,33900.0,20.3387,20.3387,20.3165,20.3239,33900.0
2009-11-12 13:55:00,27.41,27.42,27.38,27.41,52900.0,20.3239,20.3313,20.3017,20.3239,52900.0
2009-11-12 14:00:00,27.4,27.42,27.39,27.4,54900.0,20.3165,20.3313,20.3091,20.3165,54900.0
2009-11-12 14:05:00,27.4,27.43,27.39,27.41,41100.0,20.3165,20.3387,20.3091,20.3239,41100.0
2009-11-12 14:10:00,27.42,27.45,27.4,27.45,46800.0,20.3313,20.3536,20.3165,20.3536,46800.0
2009-11-12 14:15:00,27.44,27.46,27.41,27.41,52800.0,20.3461,20.361,20.3239,20.3239,52800.0
2009-11-12 14:20:00,27.4,27.43,27.38,27.39,52300.0,20.3165,20.3387,20.3017,20.3091,52300.0
2009-11-12 14:25:00,27.4,27.42,27.39,27.4,44800.0,20.3165,20.3313,20.3091,20.3165,44800.0
2009-11-12 14:30:00,27.41,27.43,27.4,27.42,56800.0,20.3239,20.3387,20.3165,20.3313,56800.0
2009-11-12 14:35:00,27.41,27.43,27.39,27.4,75100.0,20.3239,20.3387,20.3091,20.3165,75100.0
2009-11-12 14:40:00,27.4,27.4,27.36,27.37,79500.0,20.3165,20.3165,20.2868,20.2942,79500.0
2009-11-12 14:45:00,27.38,27.39,27.32,27.33,42500.0,20.3017,20.3091,20.2572,20.2646,42500.0
2009-11-12 14:50:00,27.33,27.36,27.33,27.35,55600.0,20.2646,20.2868,20.2646,20.2794,55600.0
2009-11-12 14:55:00,27.35,27.36,27.33,27.35,80600.0,20.2794,20.2868,20.2646,20.2794,80600.0
2009-11-12 15:00:00,27.34,27.36,27.3,27.3,65400.0,20.272,20.2868,20.2423,20.2423,65400.0
2009-11-12 15:05:00,27.31,27.33,27.3,27.32,171800.0,20.2498,20.2646,20.2423,20.2572,171800.0
2009-11-12 15:10:00,27.32,27.32,27.29,27.31,65500.0,20.2572,20.2572,20.2349,20.2498,65500.0
2009-11-12 15:15:00,27.31,27.34,27.3,27.33,82500.0,20.2498,20.272,20.2423,20.2646,82500.0
2009-11-12 15:20:00,27.33,27.33,27.3,27.32,144000.0,20.2646,20.2646,20.2423,20.2572,144000.0
2009-11-12 15:25:00,27.32,27.35,27.29,27.3,157000.0,20.2572,20.2794,20.2349,20.2423,157000.0
2009-11-12 15:30:00,27.3,27.33,27.28,27.31,410700.0,20.2423,20.2646,20.2275,20.2498,410700.0
2009-11-12 15:35:00,27.31,27.32,27.22,27.24,603200.0,20.2498,20.2572,20.183,20.1978,603200.0
2009-11-12 15:40:00,27.24,27.26,27.23,27.26,215900.0,20.1978,20.2127,20.1904,20.2127,215900.0
2009-11-12 15:45:00,27.26,27.28,27.25,27.28,199000.0,20.2127,20.2275,20.2053,20.2275,199000.0
2009-11-12 15:50:00,27.27,27.3,27.27,27.3,204200.0,20.2201,20.2423,20.2201,20.2423,204200.0
2009-11-12 15:55:00,27.3,27.31,27.28,27.31,451500.0,20.2423,20.2498,20.2275,20.2498,451500.0
2009-11-13 09:30:00,27.34,27.41,27.32,27.34,106400.0,20.272,20.3239,20.2572,20.272,106400.0
2009-11-13 09:35:00,27.33,27.36,27.31,27.33,96300.0,20.2646,20.2868,20.2498,20.2646,96300.0
2009-11-13 09:40:00,27.33,27.36,27.29,27.32,151200.0,20.2646,20.2868,20.2349,20.2572,151200.0
2009-11-13 09:45:00,27.32,27.39,27.32,27.38,334800.0,20.2572,20.3091,20.2572,20.3017,334800.0
2009-11-13 09:50:00,27.38,27.45,27.16,27.32,208600.0,20.3017,20.3536,20.1385,20.2572,208600.0
2009-11-13 09:55:00,27.32,27.38,27.19,27.28,571400.0,20.2572,20.3017,20.1608,20.2275,571400.0
2009-11-13 10:00:00,27.27,27.35,27.24,27.34,225700.0,20.2201,20.2794,20.1978,20.272,225700.0
2009-11-13 10:05:00,27.33,27.42,27.32,27.38,201000.0,20.2646,20.3313,20.2572,20.3017,201000.0
2009-11-13 10:10:00,27.39,27.41,27.33,27.36,44100.0,20.3091,20.3239,20.2646,20.2868,44100.0
2009-11-13 10:15:00,27.36,27.42,27.35,27.4,54000.0,20.2868,20.3313,20.2794,20.3165,54000.0
2009-11-13 10:20:00,27.4,27.46,27.39,27.43,141300.0,20.3165,20.361,20.3091,20.3387,141300.0
2009-11-13 10:25:00,27.43,27.43,27.38,27.38,73800.0,20.3387,20.3387,20.3017,20.3017,73800.0
2009-11-13 10:30:00,27.38,27.42,27.36,27.4,173700.0,20.3017,20.3313,20.2868,20.3165,173700.0
2009-11-13 10:35:00,27.4,27.46,27.39,27.45,111200.0,20.3165,20.361,20.3091,20.3536,111200.0
2009-11-13 10:40:00,27.46,27.49,27.43,27.47,217100.0,20.361,20.3832,20.3387,20.3684,217100.0
2009-11-13 10:45:00,27.48,27.53,27.48,27.5,77700.0,20.3758,20.4129,20.3758,20.3906,77700.0
2009-11-13 10:50:00,27.49,27.54,27.49,27.51,82800.0,20.3832,20.4203,20.3832,20.398,82800.0
2009-11-13 10:55:00,27.51,27.55,27.49,27.49,83400.0,20.398,20.4277,20.3832,20.3832,83400.0
2009-11-13 11:00:00,27.49,27.52,27.49,27.51,109700.0,20.3832,20.4055,20.3832,20.398,109700.0
2009-11-13 11:05:00,27.5,27.53,27.5,27.52,48100.0,20.3906,20.4129,20.3906,20.4055,48100.0
2009-11-13 11:10:00,27.52,27.52,27.5,27.51,58600.0,20.4055,20.4055,20.3906,20.398,58600.0
2009-11-13 11:15:00,27.51,27.52,27.5,27.51,24900.0,20.398,20.4055,20.3906,20.398,24900.0
2009-11-13 11:20:00,27.51,27.53,27.49,27.51,67200.0,20.398,20.4129,20.3832,20.398,67200.0
2009-11-13 11:25:00,27.51,27.54,27.5,27.51,44900.0,20.398,20.4203,20.3906,20.398,44900.0
2009-11-13 11:30:00,27.51,27.52,27.5,27.51,22900.0,20.398,20.4055,20.3906,20.398,22900.0
2009-11-13 11:35:00,27.51,27.56,27.51,27.55,209800.0,20.398,20.4351,20.398,20.4277,209800.0
2009-11-13 11:40:00,27.54,27.55,27.5,27.51,118700.0,20.4203,20.4277,20.3906,20.398,118700.0
2009-11-13 11:45:00,27.52,27.53,27.49,27.53,66300.0,20.4055,20.4129,20.3832,20.4129,66300.0
2009-11-13 11:50:00,27.53,27.53,27.5,27.51,21600.0,20.4129,20.4129,20.3906,20.398,21600.0
2009-11-13 11:55:00,27.51,27.52,27.48,27.48,57300.0,20.398,20.4055,20.3758,20.3758,57300.0
2009-11-13 12:00:00,27.48,27.55,27.48,27.54,73300.0,20.3758,20.4277,20.3758,20.4203,73300.0
2009-11-13 12:05:00,27.54,27.54,27.52,27.53,30300.0,20.4203,20.4203,20.4055,20.4129,30300.0
2009-11-13 12:10:00,27.52,27.55,27.52,27.54,29300.0,20.4055,20.4277,20.4055,20.4203,29300.0
2009-11-13 12:15:00,27.55,27.57,27.55,27.57,51600.0,20.4277,20.4425,20.4277,20.4425,51600.0
2009-11-13 12:20:00,27.58,27.58,27.57,27.57,57800.0,20.4499,20.4499,20.4425,20.4425,57800.0
2009-11-13 12:25:00,27.57,27.61,27.57,27.58,103200.0,20.4425,20.4722,20.4425,20.4499,103200.0
2009-11-13 12:30:00,27.59,27.6,27.58,27.58,81100.0,20.4574,20.4648,20.4499,20.4499,81100.0
2009-11-13 12:35:00,27.58,27.6,27.57,27.58,57000.0,20.4499,20.4648,20.4425,20.4499,57000.0
2009-11-13 12:40:00,27.57,27.58,27.56,27.56,67000.0,20.4425,20.4499,20.4351,20.4351,67000.0
2009-11-13 12:45:00,27.57,27.59,27.56,27.56,102300.0,20.4425,20.4574,20.4351,20.4351,102300.0
2009-11-13 12:50:00,27.56,27.59,27.56,27.57,68400.0,20.4351,20.4574,20.4351,20.4425,68400.0
2009-11-13 12:55:00,27.57,27.59,27.57,27.59,77600.0,20.4425,20.4574,20.4425,20.4574,77600.0
2009-11-13 13:00:00,27.58,27.59,27.57,27.58,41700.0,20.4499,20.4574,20.4425,20.4499,41700.0
2009-11-13 13:05:00,27.58,27.6,27.58,27.59,25400.0,20.4499,20.4648,20.4499,20.4574,25400.0
2009-11-13 13:10:00,27.58,27.6,27.58,27.58,12100.0,20.4499,20.4648,20.4499,20.4499,12100.0
2009-11-13 13:15:00,27.58,27.6,27.57,27.58,68400.0,20.4499,20.4648,20.4425,20.4499,68400.0
2009-11-13 13:20:00,27.59,27.61,27.58,27.6,128700.0,20.4574,20.4722,20.4499,20.4648,128700.0
2009-11-13 13:25:00,27.59,27.59,27.58,27.59,26200.0,20.4574,20.4574,20.4499,20.4574,26200.0
2009-11-13 13:30:00,27.59,27.59,27.57,27.58,42300.0,20.4574,20.4574,20.4425,20.4499,42300.0
2009-11-13 13:35:00,27.58,27.59,27.57,27.59,30100.0,20.4499,20.4574,20.4425,20.4574,30100.0
2009-11-13 13:40:00,27.59,27.59,27.58,27.58,32800.0,20.4574,20.4574,20.4499,20.4499,32800.0
2009-11-13 13:45:00,27.58,27.59,27.55,27.55,54800.0,20.4499,20.4574,20.4277,20.4277,54800.0
2009-11-13 13:50:00,27.55,27.56,27.54,27.56,88000.0,20.4277,20.4351,20.4203,20.4351,88000.0
2009-11-13 13:55:00,27.55,27.55,27.53,27.55,71400.0,20.4277,20.4277,20.4129,20.4277,71400.0
2009-11-13 14:00:00,27.55,27.59,27.55,27.58,56100.0,20.4277,20.4574,20.4277,20.4499,56100.0
2009-11-13 14:05:00,27.58,27.58,27.56,27.57,106700.0,20.4499,20.4499,20.4351,20.4425,106700.0
2009-11-13 14:10:00,27.57,27.58,27.55,27.57,105900.0,20.4425,20.4499,20.4277,20.4425,105900.0
2009-11-13 14:15:00,27.57,27.59,27.55,27.55,49900.0,20.4425,20.4574,20.4277,20.4277,49900.0
2009-11-13 14:20:00,27.55,27.55,27.52,27.53,110000.0,20.4277,20.4277,20.4055,20.4129,110000.0
2009-11-13 14:25:00,27.54,27.55,27.51,27.52,138800.0,20.4203,20.4277,20.398,20.4055,138800.0
2009-11-13 14:30:00,27.52,27.52,27.45,27.45,238800.0,20.4055,20.4055,20.3536,20.3536,238800.0
2009-11-13 14:35:00,27.44,27.47,27.44,27.45,30800.0,20.3461,20.3684,20.3461,20.3536,30800.0
2009-11-13 14:40:00,27.45,27.49,27.44,27.45,75900.0,20.3536,20.3832,20.3461,20.3536,75900.0
2009-11-13 14:45:00,27.45,27.48,27.45,27.47,64100.0,20.3536,20.3758,20.3536,20.3684,64100.0
2009-11-13 14:50:00,27.47,27.48,27.45,27.46,85700.0,20.3684,20.3758,20.3536,20.361,85700.0
2009-11-13 14:55:00,27.46,27.47,27.42,27.42,39000.0,20.361,20.3684,20.3313,20.3313,39000.0
2009-11-13 15:00:00,27.42,27.43,27.39,27.42,104100.0,20.3313,20.3387,20.3091,20.3313,104100.0
2009-11-13 15:05:00,27.41,27.45,27.41,27.45,55800.0,20.3239,20.3536,20.3239,20.3536,55800.0
2009-11-13 15:10:00,27.45,27.47,27.43,27.45,166100.0,20.3536,20.3684,20.3387,20.3536,166100.0
2009-11-13 15:15:00,27.44,27.44,27.41,27.42,159400.0,20.3461,20.3461,20.3239,20.3313,159400.0
2009-11-13 15:20:00,27.43,27.43,27.4,27.41,157700.0,20.3387,20.3387,20.3165,20.3239,157700.0
2009-11-13 15:25:00,27.41,27.44,27.41,27.43,67300.0,20.3239,20.3461,20.3239,20.3387,67300.0
2009-11-13 15:30:00,27.43,27.46,27.42,27.46,98000.0,20.3387,20.361,20.3313,20.361,98000.0
2009-11-13 15:35:00,27.46,27.49,27.45,27.45,80300.0,20.361,20.3832,20.3536,20.3536,80300.0
2009-11-13 15:40:00,27.46,27.52,27.46,27.52,66600.0,20.361,20.4055,20.361,20.4055,66600.0
2009-11-13 15:45:00,27.51,27.52,27.49,27.5,144100.0,20.398,20.4055,20.3832,20.3906,144100.0
2009-11-13 15:50:00,27.51,27.51,27.47,27.5,181100.0,20.398,20.398,20.3684,20.3906,181100.0
2009-11-13 15:55:00,27.51,27.52,27.49,27.5,246000.0,20.398,20.4055,20.3832,20.3906,246000.0
2009-11-16 09:30:00,27.55,27.78,27.55,27.78,119600.0,20.4277,20.5982,20.4277,20.5982,119600.0
2009-11-16 09:35:00,27.77,27.81,27.74,27.8,117800.0,20.5908,20.6205,20.5686,20.6131,117800.0
2009-11-16 09:40:00,27.81,27.89,27.81,27.88,143700.0,20.6205,20.6798,20.6205,20.6724,143700.0
2009-11-16 09:45:00,27.88,27.91,27.88,27.89,288200.0,20.6724,20.6946,20.6724,20.6798,288200.0
2009-11-16 09:50:00,27.9,27.95,27.89,27.95,106900.0,20.6872,20.7243,20.6798,20.7243,106900.0
2009-11-16 09:55:00,27.96,27.98,27.94,27.94,114300.0,20.7317,20.7465,20.7169,20.7169,114300.0
2009-11-16 10:00:00,27.95,27.96,27.93,27.94,122600.0,20.7243,20.7317,20.7095,20.7169,122600.0
2009-11-16 10:05:00,27.94,28.0,27.93,27.98,62000.0,20.7169,20.7614,20.7095,20.7465,62000.0
2009-11-16 10:10:00,27.98,28.01,27.98,27.99,152900.0,20.7465,20.7688,20.7465,20.754,152900.0
2009-11-16 10:15:00,28.0,28.01,27.98,27.99,89700.0,20.7614,20.7688,20.7465,20.754,89700.0
2009-11-16 10:20:00,27.99,27.99,27.97,27.98,79600.0,20.754,20.754,20.7391,20.7465,79600.0
2009-11-16 10:25:00,27.99,28.01,27.98,27.98,198300.0,20.754,20.7688,20.7465,20.7465,198300.0
2009-11-16 10:30:00,27.98,27.99,27.97,27.99,166700.0,20.7465,20.754,20.7391,20.754,166700.0
2009-11-16 10:35:00,27.98,28.0,27.97,27.99,174400.0,20.7465,20.7614,20.7391,20.754,174400.0
2009-11-16 10:40:00,27.99,28.0,27.98,28.0,148400.0,20.754,20.7614,20.7465,20.7614,148400.0
2009-11-16 10:45:00,27.99,28.0,27.97,28.0,71200.0,20.754,20.7614,20.7391,20.7614,71200.0
2009-11-16 10:50:00,27.99,28.01,27.99,28.0,23200.0,20.754,20.7688,20.754,20.7614,23200.0
2009-11-16 10:55:00,28.0,28.03,28.0,28.02,86500.0,20.7614,20.7836,20.7614,20.7762,86500.0
2009-11-16 11:00:00,28.02,28.02,27.99,28.01,30300.0,20.7762,20.7762,20.754,20.7688,30300.0
2009-11-16 11:05:00,28.01,28.01,27.99,28.0,34000.0,20.7688,20.7688,20.754,20.7614,34000.0
2009-11-16 11:10:00,27.99,28.0,27.98,27.98,25600.0,20.754,20.7614,20.7465,20.7465,25600.0
2009-11-16 11:15:00,27.98,28.01,27.98,28.01,133700.0,20.7465,20.7688,20.7465,20.7688,133700.0
2009-11-16 11:20:00,28.01,28.01,28.0,28.01,21400.0,20.7688,20.7688,20.7614,20.7688,21400.0
2009-11-16 11:25:00,28.01,28.02,28.0,28.01,69700.0,20.7688,20.7762,20.7614,20.7688,69700.0
2009-11-16 11:30:00,28.01,28.07,28.01,28.07,134300.0,20.7688,20.8133,20.7688,20.8133,134300.0
2009-11-16 11:35:00,28.07,28.07,28.05,28.05,48700.0,20.8133,20.8133,20.7984,20.7984,48700.0
2009-11-16 11:40:00,28.05,28.08,28.05,28.06,52600.0,20.7984,20.8207,20.7984,20.8059,52600.0
2009-11-16 11:45:00,28.07,28.08,28.06,28.08,47600.0,20.8133,20.8207,20.8059,20.8207,47600.0
2009-11-16 11:50:00,28.09,28.09,28.07,28.08,54200.0,20.8281,20.8281,20.8133,20.8207,54200.0
2009-11-16 11:55:00,28.08,28.09,28.07,28.08,53300.0,20.8207,20.8281,20.8133,20.8207,53300.0
2009-11-16 12:00:00,28.09,28.1,28.08,28.09,29900.0,20.8281,20.8355,20.8207,20.8281,29900.0
2009-11-16 12:05:00,28.09,28.1,28.08,28.1,6100.0,20.8281,20.8355,20.8207,20.8355,6100.0
2009-11-16 12:10:00,28.1,28.12,28.1,28.12,40800.0,20.8355,20.8503,20.8355,20.8503,40800.0
2009-11-16 12:15:00,28.11,28.11,28.03,28.05,278500.0,20.8429,20.8429,20.7836,20.7984,278500.0
2009-11-16 12:20:00,28.05,28.05,27.98,27.99,176600.0,20.7984,20.7984,20.7465,20.754,176600.0
2009-11-16 12:25:00,27.99,28.04,27.99,28.03,135900.0,20.754,20.791,20.754,20.7836,135900.0
2009-11-16 12:30:00,28.03,28.03,28.0,28.03,60400.0,20.7836,20.7836,20.7614,20.7836,60400.0
2009-11-16 12:35:00,28.03,28.06,28.02,28.04,63900.0,20.7836,20.8059,20.7762,20.791,63900.0
2009-11-16 12:40:00,28.03,28.06,28.02,28.06,160500.0,20.7836,20.8059,20.7762,20.8059,160500.0
2009-11-16 12:45:00,28.06,28.08,28.05,28.07,64700.0,20.8059,20.8207,20.7984,20.8133,64700.0
2009-11-16 12:50:00,28.07,28.08,28.05,28.05,86800.0,20.8133,20.8207,20.7984,20.7984,86800.0
2009-11-16 12:55:00,28.05,28.09,28.05,28.08,72600.0,20.7984,20.8281,20.7984,20.8207,72600.0
2009-11-16 13:00:00,28.09,28.12,28.09,28.1,93300.0,20.8281,20.8503,20.8281,20.8355,93300.0
2009-11-16 13:05:00,28.1,28.1,28.07,28.08,82100.0,20.8355,20.8355,20.8133,20.8207,82100.0
2009-11-16 13:10:00,28.08,28.08,28.06,28.07,241500.0,20.8207,20.8207,20.8059,20.8133,241500.0
2009-11-16 13:15:00,28.06,28.06,28.04,28.04,161800.0,20.8059,20.8059,20.791,20.791,161800.0
2009-11-16 13:20:00,28.03,28.04,28.03,28.04,33900.0,20.7836,20.791,20.7836,20.791,33900.0
2009-11-16 13:25:00,28.04,28.05,28.04,28.05,74800.0,20.791,20.7984,20.791,20.7984,74800.0
2009-11-16 13:30:00,28.04,28.08,28.04,28.08,52100.0,20.791,20.8207,20.791,20.8207,52100.0
2009-11-16 13:35:00,28.08,28.09,28.07,28.09,108700.0,20.8207,20.8281,20.8133,20.8281,108700.0
2009-11-16 13:40:00,28.09,28.11,28.08,28.11,138500.0,20.8281,20.8429,20.8207,20.8429,138500.0
2009-11-16 13:45:00,28.1,28.1,28.08,28.1,43500.0,20.8355,20.8355,20.8207,20.8355,43500.0
2009-11-16 13:50:00,28.1,28.1,28.09,28.1,17400.0,20.8355,20.8355,20.8281,20.8355,17400.0
2009-11-16 13:55:00,28.09,28.11,28.09,28.11,13400.0,20.8281,20.8429,20.8281,20.8429,13400.0
2009-11-16 14:00:00,28.11,28.14,28.11,28.14,99900.0,20.8429,20.8652,20.8429,20.8652,99900.0
2009-11-16 14:05:00,28.13,28.15,28.11,28.13,127700.0,20.8578,20.8726,20.8429,20.8578,127700.0
2009-11-16 14:10:00,28.14,28.14,28.12,28.13,26200.0,20.8652,20.8652,20.8503,20.8578,26200.0
2009-11-16 14:15:00,28.13,28.15,28.13,28.15,42000.0,20.8578,20.8726,20.8578,20.8726,42000.0
2009-11-16 14:20:00,28.15,28.16,28.14,28.15,26500.0,20.8726,20.88,20.8652,20.8726,26500.0
2009-11-16 14:25:00,28.15,28.15,28.14,28.15,41500.0,20.8726,20.8726,20.8652,20.8726,41500.0
2009-11-16 14:30:00,28.15,28.17,28.15,28.15,70300.0,20.8726,20.8874,20.8726,20.8726,70300.0
2009-11-16 14:35:00,28.15,28.15,28.14,28.14,54700.0,20.8726,20.8726,20.8652,20.8652,54700.0
2009-11-16 14:40:00,28.14,28.15,28.14,28.15,10300.0,20.8652,20.8726,20.8652,20.8726,10300.0
2009-11-16 14:45:00,28.14,28.15,28.12,28.12,20700.0,20.8652,20.8726,20.8503,20.8503,20700.0
2009-11-16 14:50:00,28.12,28.12,28.08,28.08,23200.0,20.8503,20.8503,20.8207,20.8207,23200.0
2009-11-16 14:55:00,28.09,28.1,28.06,28.08,218500.0,20.8281,20.8355,20.8059,20.8207,218500.0
2009-11-16 15:00:00,28.08,28.09,28.05,28.06,86300.0,20.8207,20.8281,20.7984,20.8059,86300.0
2009-11-16 15:05:00,28.06,28.09,28.06,28.06,110400.0,20.8059,20.8281,20.8059,20.8059,110400.0
2009-11-16 15:10:00,28.06,28.06,28.0,28.01,98000.0,20.8059,20.8059,20.7614,20.7688,98000.0
2009-11-16 15:15:00,28.0,28.02,27.96,27.96,257100.0,20.7614,20.7762,20.7317,20.7317,257100.0
2009-11-16 15:20:00,27.95,28.0,27.93,27.99,248200.0,20.7243,20.7614,20.7095,20.754,248200.0
2009-11-16 15:25:00,27.99,28.0,27.96,27.97,337900.0,20.754,20.7614,20.7317,20.7391,337900.0
2009-11-16 15:30:00,27.97,28.01,27.95,27.97,272200.0,20.7391,20.7688,20.7243,20.7391,272200.0
2009-11-16 15:35:00,27.97,28.03,27.97,28.03,368400.0,20.7391,20.7836,20.7391,20.7836,368400.0
2009-11-16 15:40:00,28.03,28.03,27.98,27.99,193000.0,20.7836,20.7836,20.7465,20.754,193000.0
2009-11-16 15:45:00,28.0,28.03,27.99,28.02,179200.0,20.7614,20.7836,20.754,20.7762,179200.0
2009-11-16 15:50:00,28.02,28.06,28.01,28.06,154900.0,20.7762,20.8059,20.7688,20.8059,154900.0
2009-11-16 15:55:00,28.06,28.08,28.03,28.07,686600.0,20.8059,20.8207,20.7836,20.8133,686600.0
2009-11-17 09:30:00,28.15,28.15,27.91,27.92,327100.0,20.8726,20.8726,20.6946,20.7021,327100.0
2009-11-17 09:35:00,27.91,27.96,27.89,27.92,127900.0,20.6946,20.7317,20.6798,20.7021,127900.0
2009-11-17 09:40:00,27.91,28.01,27.91,27.97,245400.0,20.6946,20.7688,20.6946,20.7391,245400.0
2009-11-17 09:45:00,27.98,28.01,27.98,28.0,283800.0,20.7465,20.7688,20.7465,20.7614,283800.0
2009-11-17 09:50:00,27.99,28.03,27.98,28.0,225600.0,20.754,20.7836,20.7465,20.7614,225600.0
2009-11-17 09:55:00,27.99,28.01,27.96,27.97,138700.0,20.754,20.7688,20.7317,20.7391,138700.0
2009-11-17 10:00:00,27.97,28.0,27.93,27.94,123300.0,20.7391,20.7614,20.7095,20.7169,123300.0
2009-11-17 10:05:00,27.94,27.96,27.92,27.94,130000.0,20.7169,20.7317,20.7021,20.7169,130000.0
2009-11-17 10:10:00,27.94,27.97,27.91,27.93,162800.0,20.7169,20.7391,20.6946,20.7095,162800.0
2009-11-17 10:15:00,27.93,27.97,27.92,27.96,122600.0,20.7095,20.7391,20.7021,20.7317,122600.0
2009-11-17 10:20:00,27.97,27.99,27.96,27.98,101900.0,20.7391,20.754,20.7317,20.7465,101900.0
2009-11-17 10:25:00,27.98,27.99,27.96,27.96,113200.0,20.7465,20.754,20.7317,20.7317,113200.0
2009-11-17 10:30:00,27.96,27.96,27.9,27.93,89400.0,20.7317,20.7317,20.6872,20.7095,89400.0
2009-11-17 10:35:00,27.93,27.93,27.89,27.89,73700.0,20.7095,20.7095,20.6798,20.6798,73700.0
2009-11-17 10:40:00,27.89,27.89,27.85,27.85,118400.0,20.6798,20.6798,20.6501,20.6501,118400.0
2009-11-17 10:45:00,27.85,27.88,27.84,27.85,86400.0,20.6501,20.6724,20.6427,20.6501,86400.0
2009-11-17 10:50:00,27.84,27.89,27.82,27.88,118000.0,20.6427,20.6798,20.6279,20.6724,118000.0
2009-11-17 10:55:00,27.89,27.9,27.88,27.89,35000.0,20.6798,20.6872,20.6724,20.6798,35000.0
2009-11-17 11:00:00,27.89,27.89,27.86,27.87,38300.0,20.6798,20.6798,20.6576,20.665,38300.0
2009-11-17 11:05:00,27.87,27.89,27.85,27.89,43800.0,20.665,20.6798,20.6501,20.6798,43800.0
2009-11-17 11:10:00,27.89,27.9,27.86,27.86,95900.0,20.6798,20.6872,20.6576,20.6576,95900.0
2009-11-17 11:15:00,27.86,27.86,27.82,27.83,69200.0,20.6576,20.6576,20.6279,20.6353,69200.0
2009-11-17 11:20:00,27.83,27.87,27.82,27.84,80800.0,20.6353,20.665,20.6279,20.6427,80800.0
2009-11-17 11:25:00,27.85,27.87,27.85,27.86,52200.0,20.6501,20.665,20.6501,20.6576,52200.0
2009-11-17 11:30:00,27.87,27.87,27.84,27.86,65000.0,20.665,20.665,20.6427,20.6576,65000.0
2009-11-17 11:35:00,27.86,27.89,27.82,27.89,172200.0,20.6576,20.6798,20.6279,20.6798,172200.0
2009-11-17 11:40:00,27.89,27.89,27.87,27.88,26500.0,20.6798,20.6798,20.665,20.6724,26500.0
2009-11-17 11:45:00,27.87,27.87,27.84,27.85,41800.0,20.665,20.665,20.6427,20.6501,41800.0
2009-11-17 11:50:00,27.85,27.88,27.84,27.88,47000.0,20.6501,20.6724,20.6427,20.6724,47000.0
2009-11-17 11:55:00,27.87,27.89,27.87,27.88,17200.0,20.665,20.6798,20.665,20.6724,17200.0
2009-11-17 12:00:00,27.87,27.88,27.85,27.87,27900.0,20.665,20.6724,20.6501,20.665,27900.0
2009-11-17 12:05:00,27.87,27.9,27.86,27.9,180000.0,20.665,20.6872,20.6576,20.6872,180000.0
2009-11-17 12:10:00,27.9,27.94,27.89,27.92,71300.0,20.6872,20.7169,20.6798,20.7021,71300.0
2009-11-17 12:15:00,27.92,27.92,27.9,27.91,26700.0,20.7021,20.7021,20.6872,20.6946,26700.0
2009-11-17 12:20:00,27.91,27.96,27.91,27.95,68300.0,20.6946,20.7317,20.6946,20.7243,68300.0
2009-11-17 12:25:00,27.95,27.95,27.92,27.93,36300.0,20.7243,20.7243,20.7021,20.7095,36300.0
2009-11-17 12:30:00,27.93,27.98,27.93,27.98,101100.0,20.7095,20.7465,20.7095,20.7465,101100.0
2009-11-17 12:35:00,27.97,27.97,27.94,27.96,77500.0,20.7391,20.7391,20.7169,20.7317,77500.0
2009-11-17 12:40:00,27.95,27.96,27.94,27.96,37900.0,20.7243,20.7317,20.7169,20.7317,37900.0
2009-11-17 12:45:00,27.96,27.97,27.95,27.95,20100.0,20.7317,20.7391,20.7243,20.7243,20100.0
2009-11-17 12:50:00,27.96,27.96,27.94,27.94,22900.0,20.7317,20.7317,20.7169,20.7169,22900.0
2009-11-17 12:55:00,27.95,27.96,27.94,27.95,59800.0,20.7243,20.7317,20.7169,20.7243,59800.0
2009-11-17 13:00:00,27.94,27.97,27.92,27.92,163700.0,20.7169,20.7391,20.7021,20.7021,163700.0
2009-11-17 13:05:00,27.92,27.93,27.9,27.92,51700.0,20.7021,20.7095,20.6872,20.7021,51700.0
2009-11-17 13:10:00,27.91,27.94,27.91,27.93,36100.0,20.6946,20.7169,20.6946,20.7095,36100.0
2009-11-17 13:15:00,27.92,27.97,27.92,27.96,37000.0,20.7021,20.7391,20.7021,20.7317,37000.0
2009-11-17 13:20:00,27.96,27.98,27.95,27.96,17500.0,20.7317,20.7465,20.7243,20.7317,17500.0
2009-11-17 13:25:00,27.96,27.96,27.92,27.93,27100.0,20.7317,20.7317,20.7021,20.7095,27100.0
2009-11-17 13:30:00,27.93,27.94,27.93,27.93,19900.0,20.7095,20.7169,20.7095,20.7095,19900.0
2009-11-17 13:35:00,27.94,27.95,27.93,27.95,26800.0,20.7169,20.7243,20.7095,20.7243,26800.0
2009-11-17 13:40:00,27.95,27.99,27.94,27.99,58800.0,20.7243,20.754,20.7169,20.754,58800.0
2009-11-17 13:45:00,27.99,28.0,27.97,27.99,32900.0,20.754,20.7614,20.7391,20.754,32900.0
2009-11-17 13:50:00,27.99,28.01,27.98,27.99,25700.0,20.754,20.7688,20.7465,20.754,25700.0
2009-11-17 13:55:00,27.99,28.0,27.94,27.95,108900.0,20.754,20.7614,20.7169,20.7243,108900.0
2009-11-17 14:00:00,27.96,27.97,27.95,27.97,34600.0,20.7317,20.7391,20.7243,20.7391,34600.0
2009-11-17 14:05:00,27.96,27.97,27.94,27.95,43700.0,20.7317,20.7391,20.7169,20.7243,43700.0
2009-11-17 14:10:00,27.95,27.96,27.94,27.95,69600.0,20.7243,20.7317,20.7169,20.7243,69600.0
2009-11-17 14:15:00,27.95,27.98,27.94,27.97,38600.0,20.7243,20.7465,20.7169,20.7391,38600.0
2009-11-17 14:20:00,27.98,27.98,27.94,27.94,32300.0,20.7465,20.7465,20.7169,20.7169,32300.0
2009-11-17 14:25:00,27.95,27.97,27.94,27.97,32100.0,20.7243,20.7391,20.7169,20.7391,32100.0
2009-11-17 14:30:00,27.96,27.97,27.95,27.97,27200.0,20.7317,20.7391,20.7243,20.7391,27200.0
2009-11-17 14:35:00,27.97,27.98,27.96,27.96,49600.0,20.7391,20.7465,20.7317,20.7317,49600.0
2009-11-17 14:40:00,27.97,28.0,27.97,28.0,47300.0,20.7391,20.7614,20.7391,20.7614,47300.0
2009-11-17 14:45:00,27.99,28.0,27.97,27.98,66000.0,20.754,20.7614,20.7391,20.7465,66000.0
2009-11-17 14:50:00,27.97,27.98,27.94,27.97,71300.0,20.7391,20.7465,20.7169,20.7391,71300.0
2009-11-17 14:55:00,27.97,27.99,27.96,27.99,53900.0,20.7391,20.754,20.7317,20.754,53900.0
2009-11-17 15:00:00,27.99,28.0,27.97,27.99,101100.0,20.754,20.7614,20.7391,20.754,101100.0
2009-11-17 15:05:00,27.99,28.01,27.98,27.99,209200.0,20.754,20.7688,20.7465,20.754,209200.0
2009-11-17 15:10:00,27.99,28.01,27.99,28.01,52800.0,20.754,20.7688,20.754,20.7688,52800.0
2009-11-17 15:15:00,28.0,28.01,27.99,28.01,51600.0,20.7614,20.7688,20.754,20.7688,51600.0
2009-11-17 15:20:00,28.01,28.03,28.0,28.02,75000.0,20.7688,20.7836,20.7614,20.7762,75000.0
2009-11-17 15:25:00,28.03,28.04,28.01,28.02,158700.0,20.7836,20.791,20.7688,20.7762,158700.0
2009-11-17 15:30:00,28.02,28.05,28.01,28.03,90600.0,20.7762,20.7984,20.7688,20.7836,90600.0
2009-11-17 15:35:00,28.03,28.03,27.99,28.02,92900.0,20.7836,20.7836,20.754,20.7762,92900.0
2009-11-17 15:40:00,28.02,28.05,28.01,28.04,141700.0,20.7762,20.7984,20.7688,20.791,141700.0
2009-11-17 15:45:00,28.04,28.07,28.02,28.07,202800.0,20.791,20.8133,20.7762,20.8133,202800.0
2009-11-17 15:50:00,28.07,28.07,28.03,28.03,173900.0,20.8133,20.8133,20.7836,20.7836,173900.0
2009-11-17 15:55:00,28.03,28.05,28.03,28.05,382900.0,20.7836,20.7984,20.7836,20.7984,382900.0
2009-11-18 09:30:00,28.1,28.11,27.98,27.98,133000.0,20.8355,20.8429,20.7465,20.7465,133000.0
2009-11-18 09:35:00,27.98,28.01,27.96,28.0,68900.0,20.7465,20.7688,20.7317,20.7614,68900.0
2009-11-18 09:40:00,27.99,28.07,27.95,28.06,188200.0,20.754,20.8133,20.7243,20.8059,188200.0
2009-11-18 09:45:00,28.07,28.07,27.99,27.99,204600.0,20.8133,20.8133,20.754,20.754,204600.0
2009-11-18 09:50:00,27.98,27.98,27.92,27.94,158900.0,20.7465,20.7465,20.7021,20.7169,158900.0
2009-11-18 09:55:00,27.94,27.95,27.88,27.9,283500.0,20.7169,20.7243,20.6724,20.6872,283500.0
2009-11-18 10:00:00,27.9,27.91,27.88,27.89,59100.0,20.6872,20.6946,20.6724,20.6798,59100.0
2009-11-18 10:05:00,27.88,27.92,27.87,27.91,42900.0,20.6724,20.7021,20.665,20.6946,42900.0
2009-11-18 10:10:00,27.91,27.91,27.83,27.84,85400.0,20.6946,20.6946,20.6353,20.6427,85400.0
2009-11-18 10:15:00,27.84,27.89,27.84,27.88,42100.0,20.6427,20.6798,20.6427,20.6724,42100.0
2009-11-18 10:20:00,27.87,27.9,27.86,27.89,52200.0,20.665,20.6872,20.6576,20.6798,52200.0
2009-11-18 10:25:00,27.89,27.92,27.89,27.89,42800.0,20.6798,20.7021,20.6798,20.6798,42800.0
2009-11-18 10:30:00,27.9,27.91,27.87,27.89,58300.0,20.6872,20.6946,20.665,20.6798,58300.0
2009-11-18 10:35:00,27.89,27.92,27.89,27.92,22400.0,20.6798,20.7021,20.6798,20.7021,22400.0
2009-11-18 10:40:00,27.93,27.97,27.93,27.96,76900.0,20.7095,20.7391,20.7095,20.7317,76900.0
2009-11-18 10:45:00,27.96,27.97,27.93,27.95,124400.0,20.7317,20.7391,20.7095,20.7243,124400.0
2009-11-18 10:50:00,27.95,27.96,27.92,27.94,38700.0,20.7243,20.7317,20.7021,20.7169,38700.0
2009-11-18 10:55:00,27.94,27.97,27.92,27.96,17400.0,20.7169,20.7391,20.7021,20.7317,17400.0
2009-11-18 11:00:00,27.96,28.0,27.96,27.98,78200.0,20.7317,20.7614,20.7317,20.7465,78200.0
2009-11-18 11:05:00,27.98,27.98,27.94,27.96,79400.0,20.7465,20.7465,20.7169,20.7317,79400.0
2009-11-18 11:10:00,27.96,27.96,27.9,27.92,77100.0,20.7317,20.7317,20.6872,20.7021,77100.0
2009-11-18 11:15:00,27.92,27.93,27.91,27.93,18000.0,20.7021,20.7095,20.6946,20.7095,18000.0
2009-11-18 11:20:00,27.93,27.95,27.93,27.94,45000.0,20.7095,20.7243,20.7095,20.7169,45000.0
2009-11-18 11:25:00,27.94,27.95,27.94,27.95,29100.0,20.7169,20.7243,20.7169,20.7243,29100.0
2009-11-18 11:30:00,27.94,27.95,27.92,27.92,41700.0,20.7169,20.7243,20.7021,20.7021,41700.0
2009-11-18 11:35:00,27.92,27.93,27.92,27.93,19200.0,20.7021,20.7095,20.7021,20.7095,19200.0
2009-11-18 11:40:00,27.92,27.95,27.91,27.94,41600.0,20.7021,20.7243,20.6946,20.7169,41600.0
2009-11-18 11:45:00,27.95,27.97,27.95,27.96,73600.0,20.7243,20.7391,20.7243,20.7317,73600.0
2009-11-18 11:50:00,27.95,27.96,27.95,27.95,85700.0,20.7243,20.7317,20.7243,20.7243,85700.0
2009-11-18 11:55:00,27.95,27.96,27.95,27.95,30400.0,20.7243,20.7317,20.7243,20.7243,30400.0
2009-11-18 12:00:00,27.96,27.96,27.92,27.94,38800.0,20.7317,20.7317,20.7021,20.7169,38800.0
2009-11-18 12:05:00,27.93,27.95,27.93,27.94,58600.0,20.7095,20.7243,20.7095,20.7169,58600.0
2009-11-18 12:10:00,27.94,27.95,27.94,27.95,29100.0,20.7169,20.7243,20.7169,20.7243,29100.0
2009-11-18 12:15:00,27.94,27.94,27.92,27.93,12400.0,20.7169,20.7169,20.7021,20.7095,12400.0
2009-11-18 12:20:00,27.92,27.94,27.92,27.93,21700.0,20.7021,20.7169,20.7021,20.7095,21700.0
2009-11-18 12:25:00,27.93,27.94,27.92,27.94,39600.0,20.7095,20.7169,20.7021,20.7169,39600.0
2009-11-18 12:30:00,27.93,27.94,27.93,27.94,59700.0,20.7095,20.7169,20.7095,20.7169,59700.0
2009-11-18 12:35:00,27.94,27.94,27.91,27.92,29000.0,20.7169,20.7169,20.6946,20.7021,29000.0
2009-11-18 12:40:00,27.93,27.94,27.91,27.92,75100.0,20.7095,20.7169,20.6946,20.7021,75100.0
2009-11-18 12:45:00,27.93,27.93,27.89,27.89,210800.0,20.7095,20.7095,20.6798,20.6798,210800.0
2009-11-18 12:50:00,27.89,27.9,27.87,27.88,65700.0,20.6798,20.6872,20.665,20.6724,65700.0
2009-11-18 12:55:00,27.87,27.88,27.84,27.85,101200.0,20.665,20.6724,20.6427,20.6501,101200.0
2009-11-18 13:00:00,27.85,27.85,27.83,27.85,107800.0,20.6501,20.6501,20.6353,20.6501,107800.0
2009-11-18 13:05:00,27.84,27.87,27.84,27.86,18500.0,20.6427,20.665,20.6427,20.6576,18500.0
2009-11-18 13:10:00,27.87,27.88,27.85,27.86,65600.0,20.665,20.6724,20.6501,20.6576,65600.0
2009-11-18 13:15:00,27.86,27.87,27.84,27.84,81600.0,20.6576,20.665,20.6427,20.6427,81600.0
2009-11-18 13:20:00,27.83,27.84,27.82,27.83,84900.0,20.6353,20.6427,20.6279,20.6353,84900.0
2009-11-18 13:25:00,27.83,27.84,27.81,27.84,232200.0,20.6353,20.6427,20.6205,20.6427,232200.0
2009-11-18 13:30:00,27.84,27.86,27.84,27.85,126900.0,20.6427,20.6576,20.6427,20.6501,126900.0
2009-11-18 13:35:00,27.84,27.86,27.84,27.86,4000.0,20.6427,20.6576,20.6427,20.6576,4000.0
2009-11-18 13:40:00,27.85,27.88,27.85,27.87,95900.0,20.6501,20.6724,20.6501,20.665,95900.0
2009-11-18 13:45:00,27.86,27.87,27.85,27.85,20500.0,20.6576,20.665,20.6501,20.6501,20500.0
2009-11-18 13:50:00,27.85,27.86,27.85,27.86,36600.0,20.6501,20.6576,20.6501,20.6576,36600.0
2009-11-18 13:55:00,27.86,27.86,27.85,27.85,5600.0,20.6576,20.6576,20.6501,20.6501,5600.0
2009-11-18 14:00:00,27.85,27.86,27.84,27.85,30500.0,20.6501,20.6576,20.6427,20.6501,30500.0
2009-11-18 14:05:00,27.85,27.89,27.85,27.87,108700.0,20.6501,20.6798,20.6501,20.665,108700.0
2009-11-18 14:10:00,27.88,27.89,27.88,27.89,62500.0,20.6724,20.6798,20.6724,20.6798,62500.0
2009-11-18 14:15:00,27.89,27.9,27.88,27.88,51200.0,20.6798,20.6872,20.6724,20.6724,51200.0
2009-11-18 14:20:00,27.88,27.89,27.86,27.89,86400.0,20.6724,20.6798,20.6576,20.6798,86400.0
2009-11-18 14:25:00,27.89,27.89,27.86,27.86,13800.0,20.6798,20.6798,20.6576,20.6576,13800.0
2009-11-18 14:30:00,27.86,27.86,27.85,27.85,23200.0,20.6576,20.6576,20.6501,20.6501,23200.0
2009-11-18 14:35:00,27.86,27.87,27.85,27.85,27300.0,20.6576,20.665,20.6501,20.6501,27300.0
2009-11-18 14:40:00,27.86,27.88,27.85,27.85,10500.0,20.6576,20.6724,20.6501,20.6501,10500.0
2009-11-18 14:45:00,27.85,27.85,27.83,27.84,39600.0,20.6501,20.6501,20.6353,20.6427,39600.0
2009-11-18 14:50:00,27.84,27.85,27.82,27.82,28000.0,20.6427,20.6501,20.6279,20.6279,28000.0
2009-11-18 14:55:00,27.81,27.84,27.8,27.83,122100.0,20.6205,20.6427,20.6131,20.6353,122100.0
2009-11-18 15:00:00,27.83,27.86,27.83,27.85,75300.0,20.6353,20.6576,20.6353,20.6501,75300.0
2009-11-18 15:05:00,27.85,27.89,27.85,27.89,47900.0,20.6501,20.6798,20.6501,20.6798,47900.0
2009-11-18 15:10:00,27.89,27.9,27.87,27.89,38200.0,20.6798,20.6872,20.665,20.6798,38200.0
2009-11-18 15:15:00,27.9,27.92,27.89,27.9,62700.0,20.6872,20.7021,20.6798,20.6872,62700.0
2009-11-18 15:20:00,27.89,27.91,27.88,27.91,20000.0,20.6798,20.6946,20.6724,20.6946,20000.0
2009-11-18 15:25:00,27.91,27.92,27.89,27.91,28800.0,20.6946,20.7021,20.6798,20.6946,28800.0
2009-11-18 15:30:00,27.9,27.91,27.88,27.89,53800.0,20.6872,20.6946,20.6724,20.6798,53800.0
2009-11-18 15:35:00,27.89,27.92,27.89,27.89,56500.0,20.6798,20.7021,20.6798,20.6798,56500.0
2009-11-18 15:40:00,27.89,27.92,27.89,27.92,56700.0,20.6798,20.7021,20.6798,20.7021,56700.0
2009-11-18 15:45:00,27.92,27.93,27.89,27.92,189900.0,20.7021,20.7095,20.6798,20.7021,189900.0
2009-11-18 15:50:00,27.93,27.94,27.92,27.93,110700.0,20.7095,20.7169,20.7021,20.7095,110700.0
2009-11-18 15:55:00,27.93,27.95,27.93,27.94,348500.0,20.7095,20.7243,20.7095,20.7169,348500.0
2009-11-19 09:30:00,27.8,27.8,27.71,27.72,216200.0,20.6131,20.6131,20.5463,20.5538,216200.0
2009-11-19 09:35:00,27.72,27.74,27.58,27.58,177500.0,20.5538,20.5686,20.4499,20.4499,177500.0
2009-11-19 09:40:00,27.58,27.58,27.52,27.57,153000.0,20.4499,20.4499,20.4055,20.4425,153000.0
2009-11-19 09:45:00,27.56,27.57,27.48,27.51,400500.0,20.4351,20.4425,20.3758,20.398,400500.0
2009-11-19 09:50:00,27.51,27.52,27.38,27.41,299200.0,20.398,20.4055,20.3017,20.3239,299200.0
2009-11-19 09:55:00,27.41,27.46,27.41,27.44,101200.0,20.3239,20.361,20.3239,20.3461,101200.0
2009-11-19 10:00:00,27.44,27.46,27.38,27.42,321500.0,20.3461,20.361,20.3017,20.3313,321500.0
2009-11-19 10:05:00,27.42,27.44,27.38,27.43,154900.0,20.3313,20.3461,20.3017,20.3387,154900.0
2009-11-19 10:10:00,27.42,27.45,27.42,27.44,156700.0,20.3313,20.3536,20.3313,20.3461,156700.0
2009-11-19 10:15:00,27.44,27.45,27.4,27.41,381600.0,20.3461,20.3536,20.3165,20.3239,381600.0
2009-11-19 10:20:00,27.42,27.45,27.41,27.45,129800.0,20.3313,20.3536,20.3239,20.3536,129800.0
2009-11-19 10:25:00,27.44,27.45,27.42,27.42,125800.0,20.3461,20.3536,20.3313,20.3313,125800.0
2009-11-19 10:30:00,27.42,27.43,27.39,27.41,200900.0,20.3313,20.3387,20.3091,20.3239,200900.0
2009-11-19 10:35:00,27.42,27.44,27.4,27.42,231800.0,20.3313,20.3461,20.3165,20.3313,231800.0
2009-11-19 10:40:00,27.42,27.42,27.38,27.4,328400.0,20.3313,20.3313,20.3017,20.3165,328400.0
2009-11-19 10:45:00,27.4,27.41,27.32,27.33,199000.0,20.3165,20.3239,20.2572,20.2646,199000.0
2009-11-19 10:50:00,27.32,27.35,27.3,27.35,477200.0,20.2572,20.2794,20.2423,20.2794,477200.0
2009-11-19 10:55:00,27.35,27.36,27.32,27.33,83800.0,20.2794,20.2868,20.2572,20.2646,83800.0
2009-11-19 11:00:00,27.33,27.36,27.32,27.33,240100.0,20.2646,20.2868,20.2572,20.2646,240100.0
2009-11-19 11:05:00,27.33,27.34,27.3,27.31,134900.0,20.2646,20.272,20.2423,20.2498,134900.0
2009-11-19 11:10:00,27.31,27.34,27.3,27.33,73300.0,20.2498,20.272,20.2423,20.2646,73300.0
2009-11-19 11:15:00,27.33,27.35,27.33,27.34,53900.0,20.2646,20.2794,20.2646,20.272,53900.0
2009-11-19 11:20:00,27.33,27.35,27.32,27.33,55300.0,20.2646,20.2794,20.2572,20.2646,55300.0
2009-11-19 11:25:00,27.33,27.36,27.33,27.36,54500.0,20.2646,20.2868,20.2646,20.2868,54500.0
2009-11-19 11:30:00,27.36,27.37,27.35,27.36,56900.0,20.2868,20.2942,20.2794,20.2868,56900.0
2009-11-19 11:35:00,27.36,27.38,27.35,27.36,63700.0,20.2868,20.3017,20.2794,20.2868,63700.0
2009-11-19 11:40:00,27.37,27.39,27.36,27.37,148900.0,20.2942,20.3091,20.2868,20.2942,148900.0
2009-11-19 11:45:00,27.38,27.38,27.34,27.34,254300.0,20.3017,20.3017,20.272,20.272,254300.0
2009-11-19 11:50:00,27.35,27.36,27.34,27.35,49600.0,20.2794,20.2868,20.272,20.2794,49600.0
2009-11-19 11:55:00,27.36,27.39,27.35,27.38,50700.0,20.2868,20.3091,20.2794,20.3017,50700.0
2009-11-19 12:00:00,27.38,27.39,27.37,27.38,79400.0,20.3017,20.3091,20.2942,20.3017,79400.0
2009-11-19 12:05:00,27.39,27.41,27.39,27.4,77400.0,20.3091,20.3239,20.3091,20.3165,77400.0
2009-11-19 12:10:00,27.4,27.41,27.39,27.4,55900.0,20.3165,20.3239,20.3091,20.3165,55900.0
2009-11-19 12:15:00,27.4,27.41,27.4,27.41,23200.0,20.3165,20.3239,20.3165,20.3239,23200.0
2009-11-19 12:20:00,27.41,27.43,27.4,27.4,194100.0,20.3239,20.3387,20.3165,20.3165,194100.0
2009-11-19 12:25:00,27.4,27.43,27.4,27.42,85500.0,20.3165,20.3387,20.3165,20.3313,85500.0
2009-11-19 12:30:00,27.42,27.46,27.42,27.43,60800.0,20.3313,20.361,20.3313,20.3387,60800.0
2009-11-19 12:35:00,27.43,27.45,27.43,27.45,108600.0,20.3387,20.3536,20.3387,20.3536,108600.0
2009-11-19 12:40:00,27.45,27.45,27.43,27.43,19500.0,20.3536,20.3536,20.3387,20.3387,19500.0
2009-11-19 12:45:00,27.43,27.44,27.41,27.42,62800.0,20.3387,20.3461,20.3239,20.3313,62800.0
2009-11-19 12:50:00,27.41,27.42,27.37,27.39,93500.0,20.3239,20.3313,20.2942,20.3091,93500.0
2009-11-19 12:55:00,27.39,27.4,27.38,27.4,34700.0,20.3091,20.3165,20.3017,20.3165,34700.0
2009-11-19 13:00:00,27.41,27.41,27.39,27.4,32100.0,20.3239,20.3239,20.3091,20.3165,32100.0
2009-11-19 13:05:00,27.4,27.42,27.38,27.39,76100.0,20.3165,20.3313,20.3017,20.3091,76100.0
2009-11-19 13:10:00,27.4,27.4,27.35,27.35,59900.0,20.3165,20.3165,20.2794,20.2794,59900.0
2009-11-19 13:15:00,27.35,27.37,27.35,27.35,182500.0,20.2794,20.2942,20.2794,20.2794,182500.0
2009-11-19 13:20:00,27.35,27.38,27.34,27.38,75700.0,20.2794,20.3017,20.272,20.3017,75700.0
2009-11-19 13:25:00,27.38,27.4,27.37,27.38,307300.0,20.3017,20.3165,20.2942,20.3017,307300.0
2009-11-19 13:30:00,27.38,27.4,27.37,27.4,89100.0,20.3017,20.3165,20.2942,20.3165,89100.0
2009-11-19 13:35:00,27.4,27.44,27.4,27.42,106700.0,20.3165,20.3461,20.3165,20.3313,106700.0
2009-11-19 13:40:00,27.43,27.43,27.4,27.4,38400.0,20.3387,20.3387,20.3165,20.3165,38400.0
2009-11-19 13:45:00,27.41,27.42,27.41,27.41,40400.0,20.3239,20.3313,20.3239,20.3239,40400.0
2009-11-19 13:50:00,27.42,27.45,27.42,27.43,26500.0,20.3313,20.3536,20.3313,20.3387,26500.0
2009-11-19 13:55:00,27.43,27.43,27.42,27.42,50400.0,20.3387,20.3387,20.3313,20.3313,50400.0
2009-11-19 14:00:00,27.42,27.42,27.42,27.42,37200.0,20.3313,20.3313,20.3313,20.3313,37200.0
2009-11-19 14:05:00,27.41,27.42,27.38,27.4,103400.0,20.3239,20.3313,20.3017,20.3165,103400.0
2009-11-19 14:10:00,27.4,27.41,27.38,27.4,128100.0,20.3165,20.3239,20.3017,20.3165,128100.0
2009-11-19 14:15:00,27.4,27.41,27.39,27.4,48200.0,20.3165,20.3239,20.3091,20.3165,48200.0
2009-11-19 14:20:00,27.4,27.44,27.4,27.44,37000.0,20.3165,20.3461,20.3165,20.3461,37000.0
2009-11-19 14:25:00,27.44,27.45,27.42,27.44,45600.0,20.3461,20.3536,20.3313,20.3461,45600.0
2009-11-19 14:30:00,27.44,27.45,27.43,27.45,33100.0,20.3461,20.3536,20.3387,20.3536,33100.0
2009-11-19 14:35:00,27.44,27.45,27.44,27.45,25000.0,20.3461,20.3536,20.3461,20.3536,25000.0
2009-11-19 14:40:00,27.45,27.47,27.44,27.45,123600.0,20.3536,20.3684,20.3461,20.3536,123600.0
2009-11-19 14:45:00,27.45,27.47,27.43,27.46,37900.0,20.3536,20.3684,20.3387,20.361,37900.0
2009-11-19 14:50:00,27.46,27.49,27.45,27.48,45500.0,20.361,20.3832,20.3536,20.3758,45500.0
2009-11-19 14:55:00,27.48,27.49,27.47,27.48,22900.0,20.3758,20.3832,20.3684,20.3758,22900.0
2009-11-19 15:00:00,27.48,27.48,27.45,27.47,123400.0,20.3758,20.3758,20.3536,20.3684,123400.0
2009-11-19 15:05:00,27.47,27.47,27.44,27.46,58300.0,20.3684,20.3684,20.3461,20.361,58300.0
2009-11-19 15:10:00,27.45,27.47,27.45,27.47,58500.0,20.3536,20.3684,20.3536,20.3684,58500.0
2009-11-19 15:15:00,27.47,27.5,27.45,27.5,72200.0,20.3684,20.3906,20.3536,20.3906,72200.0
2009-11-19 15:20:00,27.5,27.5,27.47,27.49,131200.0,20.3906,20.3906,20.3684,20.3832,131200.0
2009-11-19 15:25:00,27.49,27.49,27.46,27.47,57300.0,20.3832,20.3832,20.361,20.3684,57300.0
2009-11-19 15:30:00,27.47,27.49,27.46,27.49,72500.0,20.3684,20.3832,20.361,20.3832,72500.0
2009-11-19 15:35:00,27.48,27.49,27.46,27.47,121100.0,20.3758,20.3832,20.361,20.3684,121100.0
2009-11-19 15:40:00,27.47,27.53,27.46,27.53,270400.0,20.3684,20.4129,20.361,20.4129,270400.0
2009-11-19 15:45:00,27.52,27.57,27.52,27.57,424300.0,20.4055,20.4425,20.4055,20.4425,424300.0
2009-11-19 15:50:00,27.56,27.57,27.54,27.54,357300.0,20.4351,20.4425,20.4203,20.4203,357300.0
2009-11-19 15:55:00,27.54,27.57,27.53,27.53,544700.0,20.4203,20.4425,20.4129,20.4129,544700.0
2009-11-20 09:30:00,27.31,27.45,27.31,27.45,220200.0,20.2498,20.3536,20.2498,20.3536,220200.0
2009-11-20 09:35:00,27.45,27.46,27.39,27.46,630400.0,20.3536,20.361,20.3091,20.361,630400.0
2009-11-20 09:40:00,27.46,27.47,27.43,27.43,188200.0,20.361,20.3684,20.3387,20.3387,188200.0
2009-11-20 09:45:00,27.42,27.46,27.38,27.39,527200.0,20.3313,20.361,20.3017,20.3091,527200.0
2009-11-20 09:50:00,27.39,27.41,27.34,27.35,150500.0,20.3091,20.3239,20.272,20.2794,150500.0
2009-11-20 09:55:00,27.35,27.38,27.34,27.36,190300.0,20.2794,20.3017,20.272,20.2868,190300.0
2009-11-20 10:00:00,27.36,27.37,27.32,27.35,187700.0,20.2868,20.2942,20.2572,20.2794,187700.0
2009-11-20 10:05:00,27.36,27.36,27.3,27.34,315400.0,20.2868,20.2868,20.2423,20.272,315400.0
2009-11-20 10:10:00,27.34,27.4,27.32,27.39,139000.0,20.272,20.3165,20.2572,20.3091,139000.0
2009-11-20 10:15:00,27.38,27.39,27.35,27.38,120200.0,20.3017,20.3091,20.2794,20.3017,120200.0
2009-11-20 10:20:00,27.38,27.4,27.34,27.38,342700.0,20.3017,20.3165,20.272,20.3017,342700.0
2009-11-20 10:25:00,27.37,27.39,27.35,27.39,127100.0,20.2942,20.3091,20.2794,20.3091,127100.0
2009-11-20 10:30:00,27.39,27.4,27.35,27.36,55100.0,20.3091,20.3165,20.2794,20.2868,55100.0
2009-11-20 10:35:00,27.36,27.37,27.33,27.35,102200.0,20.2868,20.2942,20.2646,20.2794,102200.0
2009-11-20 10:40:00,27.35,27.35,27.29,27.3,58600.0,20.2794,20.2794,20.2349,20.2423,58600.0
2009-11-20 10:45:00,27.3,27.34,27.3,27.33,90600.0,20.2423,20.272,20.2423,20.2646,90600.0
2009-11-20 10:50:00,27.33,27.33,27.3,27.32,134800.0,20.2646,20.2646,20.2423,20.2572,134800.0
2009-11-20 10:55:00,27.32,27.33,27.3,27.3,37000.0,20.2572,20.2646,20.2423,20.2423,37000.0
2009-11-20 11:00:00,27.3,27.36,27.3,27.35,163500.0,20.2423,20.2868,20.2423,20.2794,163500.0
2009-11-20 11:05:00,27.35,27.36,27.32,27.34,38600.0,20.2794,20.2868,20.2572,20.272,38600.0
2009-11-20 11:10:00,27.35,27.36,27.33,27.34,112700.0,20.2794,20.2868,20.2646,20.272,112700.0
2009-11-20 11:15:00,27.34,27.35,27.28,27.31,85700.0,20.272,20.2794,20.2275,20.2498,85700.0
2009-11-20 11:20:00,27.32,27.32,27.3,27.31,17000.0,20.2572,20.2572,20.2423,20.2498,17000.0
2009-11-20 11:25:00,27.31,27.31,27.27,27.28,68200.0,20.2498,20.2498,20.2201,20.2275,68200.0
2009-11-20 11:30:00,27.28,27.29,27.28,27.29,102700.0,20.2275,20.2349,20.2275,20.2349,102700.0
2009-11-20 11:35:00,27.28,27.29,27.25,27.28,125400.0,20.2275,20.2349,20.2053,20.2275,125400.0
2009-11-20 11:40:00,27.28,27.29,27.26,27.28,48000.0,20.2275,20.2349,20.2127,20.2275,48000.0
2009-11-20 11:45:00,27.28,27.3,27.28,27.29,113800.0,20.2275,20.2423,20.2275,20.2349,113800.0
2009-11-20 11:50:00,27.29,27.31,27.29,27.3,117300.0,20.2349,20.2498,20.2349,20.2423,117300.0
2009-11-20 11:55:00,27.3,27.32,27.3,27.3,68300.0,20.2423,20.2572,20.2423,20.2423,68300.0
2009-11-20 12:00:00,27.3,27.31,27.28,27.3,45600.0,20.2423,20.2498,20.2275,20.2423,45600.0
2009-11-20 12:05:00,27.3,27.32,27.3,27.32,22000.0,20.2423,20.2572,20.2423,20.2572,22000.0
2009-11-20 12:10:00,27.33,27.33,27.3,27.32,249500.0,20.2646,20.2646,20.2423,20.2572,249500.0
2009-11-20 12:15:00,27.31,27.32,27.31,27.31,23300.0,20.2498,20.2572,20.2498,20.2498,23300.0
2009-11-20 12:20:00,27.32,27.32,27.29,27.3,10900.0,20.2572,20.2572,20.2349,20.2423,10900.0
2009-11-20 12:25:00,27.3,27.31,27.28,27.3,40300.0,20.2423,20.2498,20.2275,20.2423,40300.0
2009-11-20 12:30:00,27.3,27.3,27.29,27.3,41900.0,20.2423,20.2423,20.2349,20.2423,41900.0
2009-11-20 12:35:00,27.3,27.31,27.29,27.3,17900.0,20.2423,20.2498,20.2349,20.2423,17900.0
2009-11-20 12:40:00,27.29,27.32,27.29,27.31,50800.0,20.2349,20.2572,20.2349,20.2498,50800.0
2009-11-20 12:45:00,27.3,27.31,27.29,27.29,25100.0,20.2423,20.2498,20.2349,20.2349,25100.0
2009-11-20 12:50:00,27.3,27.3,27.27,27.28,32200.0,20.2423,20.2423,20.2201,20.2275,32200.0
2009-11-20 12:55:00,27.28,27.29,27.28,27.29,59700.0,20.2275,20.2349,20.2275,20.2349,59700.0
2009-11-20 13:00:00,27.29,27.3,27.28,27.3,232100.0,20.2349,20.2423,20.2275,20.2423,232100.0
2009-11-20 13:05:00,27.29,27.3,27.28,27.29,381500.0,20.2349,20.2423,20.2275,20.2349,381500.0
2009-11-20 13:10:00,27.29,27.3,27.29,27.3,289500.0,20.2349,20.2423,20.2349,20.2423,289500.0
2009-11-20 13:15:00,27.29,27.3,27.27,27.27,227700.0,20.2349,20.2423,20.2201,20.2201,227700.0
2009-11-20 13:20:00,27.27,27.28,27.26,27.26,244600.0,20.2201,20.2275,20.2127,20.2127,244600.0
2009-11-20 13:25:00,27.26,27.28,27.26,27.28,201700.0,20.2127,20.2275,20.2127,20.2275,201700.0
2009-11-20 13:30:00,27.28,27.29,27.27,27.28,23300.0,20.2275,20.2349,20.2201,20.2275,23300.0
2009-11-20 13:35:00,27.29,27.29,27.28,27.29,25800.0,20.2349,20.2349,20.2275,20.2349,25800.0
2009-11-20 13:40:00,27.3,27.32,27.28,27.32,35800.0,20.2423,20.2572,20.2275,20.2572,35800.0
2009-11-20 13:45:00,27.31,27.35,27.31,27.35,78000.0,20.2498,20.2794,20.2498,20.2794,78000.0
2009-11-20 13:50:00,27.34,27.36,27.33,27.33,278300.0,20.272,20.2868,20.2646,20.2646,278300.0
2009-11-20 13:55:00,27.34,27.35,27.33,27.34,90300.0,20.272,20.2794,20.2646,20.272,90300.0
2009-11-20 14:00:00,27.35,27.37,27.34,27.37,73000.0,20.2794,20.2942,20.272,20.2942,73000.0
2009-11-20 14:05:00,27.37,27.37,27.34,27.35,68800.0,20.2942,20.2942,20.272,20.2794,68800.0
2009-11-20 14:10:00,27.36,27.38,27.35,27.38,16100.0,20.2868,20.3017,20.2794,20.3017,16100.0
2009-11-20 14:15:00,27.38,27.39,27.37,27.37,11500.0,20.3017,20.3091,20.2942,20.2942,11500.0
2009-11-20 14:20:00,27.37,27.39,27.36,27.38,47500.0,20.2942,20.3091,20.2868,20.3017,47500.0
2009-11-20 14:25:00,27.38,27.4,27.37,27.39,253400.0,20.3017,20.3165,20.2942,20.3091,253400.0
2009-11-20 14:30:00,27.39,27.4,27.39,27.39,17100.0,20.3091,20.3165,20.3091,20.3091,17100.0
2009-11-20 14:35:00,27.4,27.42,27.38,27.42,157400.0,20.3165,20.3313,20.3017,20.3313,157400.0
2009-11-20 14:40:00,27.42,27.43,27.4,27.4,63900.0,20.3313,20.3387,20.3165,20.3165,63900.0
2009-11-20 14:45:00,27.4,27.4,27.37,27.39,352800.0,20.3165,20.3165,20.2942,20.3091,352800.0
2009-11-20 14:50:00,27.39,27.4,27.38,27.39,29600.0,20.3091,20.3165,20.3017,20.3091,29600.0
2009-11-20 14:55:00,27.39,27.39,27.37,27.37,64100.0,20.3091,20.3091,20.2942,20.2942,64100.0
2009-11-20 15:00:00,27.37,27.39,27.37,27.39,306100.0,20.2942,20.3091,20.2942,20.3091,306100.0
2009-11-20 15:05:00,27.4,27.4,27.38,27.4,84200.0,20.3165,20.3165,20.3017,20.3165,84200.0
2009-11-20 15:10:00,27.4,27.4,27.39,27.39,40900.0,20.3165,20.3165,20.3091,20.3091,40900.0
2009-11-20 15:15:00,27.39,27.41,27.39,27.41,56000.0,20.3091,20.3239,20.3091,20.3239,56000.0
2009-11-20 15:20:00,27.41,27.45,27.41,27.45,58400.0,20.3239,20.3536,20.3239,20.3536,58400.0
2009-11-20 15:25:00,27.44,27.45,27.43,27.44,84000.0,20.3461,20.3536,20.3387,20.3461,84000.0
2009-11-20 15:30:00,27.45,27.47,27.44,27.47,109600.0,20.3536,20.3684,20.3461,20.3684,109600.0
2009-11-20 15:35:00,27.46,27.51,27.46,27.49,113200.0,20.361,20.398,20.361,20.3832,113200.0
2009-11-20 15:40:00,27.49,27.51,27.48,27.5,145200.0,20.3832,20.398,20.3758,20.3906,145200.0
2009-11-20 15:45:00,27.51,27.52,27.46,27.46,279300.0,20.398,20.4055,20.361,20.361,279300.0
2009-11-20 15:50:00,27.47,27.48,27.46,27.46,165000.0,20.3684,20.3758,20.361,20.361,165000.0
2009-11-20 15:55:00,27.46,27.48,27.45,27.47,378400.0,20.361,20.3758,20.3536,20.3684,378400.0
2009-11-23 09:30:00,27.83,27.87,27.7,27.86,481300.0,20.6353,20.665,20.5389,20.6576,481300.0
2009-11-23 09:35:00,27.86,27.96,27.85,27.93,175000.0,20.6576,20.7317,20.6501,20.7095,175000.0
2009-11-23 09:40:00,27.93,27.97,27.93,27.96,138000.0,20.7095,20.7391,20.7095,20.7317,138000.0
2009-11-23 09:45:00,27.97,28.01,27.96,27.97,116900.0,20.7391,20.7688,20.7317,20.7391,116900.0
2009-11-23 09:50:00,27.97,28.0,27.96,27.98,276700.0,20.7391,20.7614,20.7317,20.7465,276700.0
2009-11-23 09:55:00,27.98,28.06,27.97,28.05,209600.0,20.7465,20.8059,20.7391,20.7984,209600.0
2009-11-23 10:00:00,28.05,28.06,28.01,28.01,542200.0,20.7984,20.8059,20.7688,20.7688,542200.0
2009-11-23 10:05:00,28.01,28.07,28.01,28.03,324400.0,20.7688,20.8133,20.7688,20.7836,324400.0
2009-11-23 10:10:00,28.03,28.04,28.0,28.02,216600.0,20.7836,20.791,20.7614,20.7762,216600.0
2009-11-23 10:15:00,28.03,28.05,28.01,28.03,463500.0,20.7836,20.7984,20.7688,20.7836,463500.0
2009-11-23 10:20:00,28.03,28.03,27.99,28.02,314900.0,20.7836,20.7836,20.754,20.7762,314900.0
2009-11-23 10:25:00,28.01,28.03,28.01,28.01,143400.0,20.7688,20.7836,20.7688,20.7688,143400.0
2009-11-23 10:30:00,28.01,28.03,27.99,28.0,78900.0,20.7688,20.7836,20.754,20.7614,78900.0
2009-11-23 10:35:00,28.01,28.02,27.98,28.0,57500.0,20.7688,20.7762,20.7465,20.7614,57500.0
2009-11-23 10:40:00,28.0,28.01,27.99,27.99,46000.0,20.7614,20.7688,20.754,20.754,46000.0
2009-11-23 10:45:00,27.99,28.0,27.97,27.98,479700.0,20.754,20.7614,20.7391,20.7465,479700.0
2009-11-23 10:50:00,27.98,27.99,27.93,27.94,73600.0,20.7465,20.754,20.7095,20.7169,73600.0
2009-11-23 10:55:00,27.94,27.95,27.92,27.93,119400.0,20.7169,20.7243,20.7021,20.7095,119400.0
2009-11-23 11:00:00,27.93,27.94,27.91,27.92,65200.0,20.7095,20.7169,20.6946,20.7021,65200.0
2009-11-23 11:05:00,27.92,27.93,27.91,27.93,639700.0,20.7021,20.7095,20.6946,20.7095,639700.0
2009-11-23 11:10:00,27.93,27.96,27.92,27.94,604900.0,20.7095,20.7317,20.7021,20.7169,604900.0
2009-11-23 11:15:00,27.93,27.96,27.93,27.96,221200.0,20.7095,20.7317,20.7095,20.7317,221200.0
2009-11-23 11:20:00,27.96,27.97,27.94,27.96,34500.0,20.7317,20.7391,20.7169,20.7317,34500.0
2009-11-23 11:25:00,27.96,27.96,27.92,27.92,47400.0,20.7317,20.7317,20.7021,20.7021,47400.0
2009-11-23 11:30:00,27.93,27.94,27.92,27.93,61100.0,20.7095,20.7169,20.7021,20.7095,61100.0
2009-11-23 11:35:00,27.94,27.95,27.92,27.93,19500.0,20.7169,20.7243,20.7021,20.7095,19500.0
2009-11-23 11:40:00,27.92,27.93,27.92,27.93,28800.0,20.7021,20.7095,20.7021,20.7095,28800.0
2009-11-23 11:45:00,27.93,27.94,27.92,27.94,31200.0,20.7095,20.7169,20.7021,20.7169,31200.0
2009-11-23 11:50:00,27.93,27.93,27.91,27.91,17400.0,20.7095,20.7095,20.6946,20.6946,17400.0
2009-11-23 11:55:00,27.92,27.93,27.89,27.9,39900.0,20.7021,20.7095,20.6798,20.6872,39900.0
2009-11-23 12:00:00,27.89,27.9,27.88,27.9,473500.0,20.6798,20.6872,20.6724,20.6872,473500.0
2009-11-23 12:05:00,27.9,27.91,27.9,27.9,20500.0,20.6872,20.6946,20.6872,20.6872,20500.0
2009-11-23 12:10:00,27.91,27.91,27.89,27.9,30200.0,20.6946,20.6946,20.6798,20.6872,30200.0
2009-11-23 12:15:00,27.89,27.89,27.87,27.87,125400.0,20.6798,20.6798,20.665,20.665,125400.0
2009-11-23 12:20:00,27.87,27.87,27.85,27.86,193900.0,20.665,20.665,20.6501,20.6576,193900.0
2009-11-23 12:25:00,27.87,27.87,27.85,27.85,280600.0,20.665,20.665,20.6501,20.6501,280600.0
2009-11-23 12:30:00,27.84,27.85,27.82,27.83,46400.0,20.6427,20.6501,20.6279,20.6353,46400.0
2009-11-23 12:35:00,27.83,27.86,27.83,27.86,37600.0,20.6353,20.6576,20.6353,20.6576,37600.0
2009-11-23 12:40:00,27.86,27.86,27.85,27.85,57900.0,20.6576,20.6576,20.6501,20.6501,57900.0
2009-11-23 12:45:00,27.87,27.9,27.87,27.87,54000.0,20.665,20.6872,20.665,20.665,54000.0
2009-11-23 12:50:00,27.86,27.86,27.85,27.86,24200.0,20.6576,20.6576,20.6501,20.6576,24200.0
2009-11-23 12:55:00,27.86,27.87,27.86,27.87,11100.0,20.6576,20.665,20.6576,20.665,11100.0
2009-11-23 13:00:00,27.87,27.87,27.86,27.86,14500.0,20.665,20.665,20.6576,20.6576,14500.0
2009-11-23 13:05:00,27.87,27.87,27.85,27.85,276800.0,20.665,20.665,20.6501,20.6501,276800.0
2009-11-23 13:10:00,27.86,27.87,27.85,27.86,65600.0,20.6576,20.665,20.6501,20.6576,65600.0
2009-11-23 13:15:00,27.85,27.88,27.85,27.88,218300.0,20.6501,20.6724,20.6501,20.6724,218300.0
2009-11-23 13:20:00,27.88,27.89,27.87,27.89,33400.0,20.6724,20.6798,20.665,20.6798,33400.0
2009-11-23 13:25:00,27.89,27.9,27.87,27.88,30800.0,20.6798,20.6872,20.665,20.6724,30800.0
2009-11-23 13:30:00,27.88,27.88,27.86,27.87,15600.0,20.6724,20.6724,20.6576,20.665,15600.0
2009-11-23 13:35:00,27.86,27.9,27.86,27.9,46600.0,20.6576,20.6872,20.6576,20.6872,46600.0
2009-11-23 13:40:00,27.89,27.89,27.86,27.87,21500.0,20.6798,20.6798,20.6576,20.665,21500.0
2009-11-23 13:45:00,27.86,27.88,27.84,27.84,36000.0,20.6576,20.6724,20.6427,20.6427,36000.0
2009-11-23 13:50:00,27.85,27.86,27.83,27.83,68600.0,20.6501,20.6576,20.6353,20.6353,68600.0
2009-11-23 13:55:00,27.83,27.85,27.82,27.84,34700.0,20.6353,20.6501,20.6279,20.6427,34700.0
2009-11-23 14:00:00,27.84,27.85,27.82,27.84,63900.0,20.6427,20.6501,20.6279,20.6427,63900.0
2009-11-23 14:05:00,27.84,27.86,27.83,27.84,94300.0,20.6427,20.6576,20.6353,20.6427,94300.0
2009-11-23 14:10:00,27.84,27.84,27.8,27.8,156000.0,20.6427,20.6427,20.6131,20.6131,156000.0
2009-11-23 14:15:00,27.8,27.81,27.79,27.81,88100.0,20.6131,20.6205,20.6057,20.6205,88100.0
2009-11-23 14:20:00,27.81,27.81,27.79,27.8,28700.0,20.6205,20.6205,20.6057,20.6131,28700.0
2009-11-23 14:25:00,27.8,27.83,27.8,27.82,33400.0,20.6131,20.6353,20.6131,20.6279,33400.0
2009-11-23 14:30:00,27.82,27.83,27.81,27.83,21800.0,20.6279,20.6353,20.6205,20.6353,21800.0
2009-11-23 14:35:00,27.83,27.85,27.82,27.84,64000.0,20.6353,20.6501,20.6279,20.6427,64000.0
2009-11-23 14:40:00,27.84,27.84,27.83,27.83,11700.0,20.6427,20.6427,20.6353,20.6353,11700.0
2009-11-23 14:45:00,27.84,27.85,27.83,27.84,29400.0,20.6427,20.6501,20.6353,20.6427,29400.0
2009-11-23 14:50:00,27.84,27.84,27.82,27.83,5800.0,20.6427,20.6427,20.6279,20.6353,5800.0
2009-11-23 14:55:00,27.83,27.83,27.81,27.81,12900.0,20.6353,20.6353,20.6205,20.6205,12900.0
2009-11-23 15:00:00,27.82,27.84,27.81,27.84,56800.0,20.6279,20.6427,20.6205,20.6427,56800.0
2009-11-23 15:05:00,27.84,27.85,27.82,27.83,80400.0,20.6427,20.6501,20.6279,20.6353,80400.0
2009-11-23 15:10:00,27.83,27.85,27.82,27.85,46700.0,20.6353,20.6501,20.6279,20.6501,46700.0
2009-11-23 15:15:00,27.85,27.86,27.83,27.84,50600.0,20.6501,20.6576,20.6353,20.6427,50600.0
2009-11-23 15:20:00,27.84,27.85,27.83,27.83,31600.0,20.6427,20.6501,20.6353,20.6353,31600.0
2009-11-23 15:25:00,27.83,27.85,27.82,27.83,132900.0,20.6353,20.6501,20.6279,20.6353,132900.0
2009-11-23 15:30:00,27.83,27.84,27.78,27.78,253700.0,20.6353,20.6427,20.5982,20.5982,253700.0
2009-11-23 15:35:00,27.79,27.8,27.76,27.8,181200.0,20.6057,20.6131,20.5834,20.6131,181200.0
2009-11-23 15:40:00,27.79,27.82,27.79,27.8,99300.0,20.6057,20.6279,20.6057,20.6131,99300.0
2009-11-23 15:45:00,27.8,27.81,27.77,27.81,480900.0,20.6131,20.6205,20.5908,20.6205,480900.0
2009-11-23 15:50:00,27.81,27.83,27.79,27.83,468100.0,20.6205,20.6353,20.6057,20.6353,468100.0
2009-11-23 15:55:00,27.82,27.86,27.81,27.84,605800.0,20.6279,20.6576,20.6205,20.6427,605800.0
2009-11-24 09:30:00,27.87,27.88,27.74,27.76,119800.0,20.665,20.6724,20.5686,20.5834,119800.0
2009-11-24 09:35:00,27.77,27.81,27.76,27.78,310800.0,20.5908,20.6205,20.5834,20.5982,310800.0
2009-11-24 09:40:00,27.78,27.83,27.76,27.76,621800.0,20.5982,20.6353,20.5834,20.5834,621800.0
2009-11-24 09:45:00,27.76,27.76,27.71,27.74,118500.0,20.5834,20.5834,20.5463,20.5686,118500.0
2009-11-24 09:50:00,27.74,27.74,27.64,27.64,151400.0,20.5686,20.5686,20.4944,20.4944,151400.0
2009-11-24 09:55:00,27.64,27.64,27.57,27.58,321200.0,20.4944,20.4944,20.4425,20.4499,321200.0
2009-11-24 10:00:00,27.58,27.72,27.58,27.65,391700.0,20.4499,20.5538,20.4499,20.5019,391700.0
2009-11-24 10:05:00,27.65,27.69,27.55,27.58,90000.0,20.5019,20.5315,20.4277,20.4499,90000.0
2009-11-24 10:10:00,27.57,27.61,27.55,27.61,111400.0,20.4425,20.4722,20.4277,20.4722,111400.0
2009-11-24 10:15:00,27.62,27.65,27.61,27.63,258500.0,20.4796,20.5019,20.4722,20.487,258500.0
2009-11-24 10:20:00,27.63,27.66,27.62,27.65,38500.0,20.487,20.5093,20.4796,20.5019,38500.0
2009-11-24 10:25:00,27.65,27.65,27.62,27.65,27100.0,20.5019,20.5019,20.4796,20.5019,27100.0
2009-11-24 10:30:00,27.64,27.69,27.64,27.67,82600.0,20.4944,20.5315,20.4944,20.5167,82600.0
2009-11-24 10:35:00,27.67,27.73,27.67,27.73,153700.0,20.5167,20.5612,20.5167,20.5612,153700.0
2009-11-24 10:40:00,27.73,27.77,27.72,27.76,80300.0,20.5612,20.5908,20.5538,20.5834,80300.0
2009-11-24 10:45:00,27.77,27.84,27.77,27.8,127900.0,20.5908,20.6427,20.5908,20.6131,127900.0
2009-11-24 10:50:00,27.81,27.83,27.78,27.79,73600.0,20.6205,20.6353,20.5982,20.6057,73600.0
2009-11-24 10:55:00,27.79,27.8,27.65,27.75,253900.0,20.6057,20.6131,20.5019,20.576,253900.0
2009-11-24 11:00:00,27.76,27.76,27.74,27.75,111400.0,20.5834,20.5834,20.5686,20.576,111400.0
2009-11-24 11:05:00,27.74,27.76,27.73,27.74,76600.0,20.5686,20.5834,20.5612,20.5686,76600.0
2009-11-24 11:10:00,27.75,27.75,27.73,27.74,84200.0,20.576,20.576,20.5612,20.5686,84200.0
2009-11-24 11:15:00,27.73,27.74,27.68,27.68,51300.0,20.5612,20.5686,20.5241,20.5241,51300.0
2009-11-24 11:20:00,27.68,27.7,27.68,27.7,80800.0,20.5241,20.5389,20.5241,20.5389,80800.0
2009-11-24 11:25:00,27.69,27.69,27.66,27.67,226200.0,20.5315,20.5315,20.5093,20.5167,226200.0
2009-11-24 11:30:00,27.67,27.68,27.64,27.66,58100.0,20.5167,20.5241,20.4944,20.5093,58100.0
2009-11-24 11:35:00,27.66,27.69,27.66,27.67,56500.0,20.5093,20.5315,20.5093,20.5167,56500.0
2009-11-24 11:40:00,27.68,27.68,27.65,27.65,45200.0,20.5241,20.5241,20.5019,20.5019,45200.0
2009-11-24 11:45:00,27.65,27.69,27.65,27.69,30800.0,20.5019,20.5315,20.5019,20.5315,30800.0
2009-11-24 11:50:00,27.68,27.72,27.67,27.71,74400.0,20.5241,20.5538,20.5167,20.5463,74400.0
2009-11-24 11:55:00,27.7,27.72,27.7,27.71,30300.0,20.5389,20.5538,20.5389,20.5463,30300.0
2009-11-24 12:00:00,27.72,27.73,27.71,27.72,157800.0,20.5538,20.5612,20.5463,20.5538,157800.0
2009-11-24 12:05:00,27.71,27.73,27.7,27.72,34100.0,20.5463,20.5612,20.5389,20.5538,34100.0
2009-11-24 12:10:00,27.72,27.74,27.71,27.72,21100.0,20.5538,20.5686,20.5463,20.5538,21100.0
2009-11-24 12:15:00,27.71,27.73,27.71,27.72,184600.0,20.5463,20.5612,20.5463,20.5538,184600.0
2009-11-24 12:20:00,27.72,27.72,27.71,27.71,17900.0,20.5538,20.5538,20.5463,20.5463,17900.0
2009-11-24 12:25:00,27.71,27.71,27.69,27.7,46000.0,20.5463,20.5463,20.5315,20.5389,46000.0
2009-11-24 12:30:00,27.7,27.72,27.7,27.71,12900.0,20.5389,20.5538,20.5389,20.5463,12900.0
2009-11-24 12:35:00,27.7,27.71,27.7,27.7,13000.0,20.5389,20.5463,20.5389,20.5389,13000.0
2009-11-24 12:40:00,27.7,27.7,27.65,27.65,161100.0,20.5389,20.5389,20.5019,20.5019,161100.0
2009-11-24 12:45:00,27.66,27.68,27.66,27.67,24900.0,20.5093,20.5241,20.5093,20.5167,24900.0
2009-11-24 12:50:00,27.67,27.67,27.66,27.67,25400.0,20.5167,20.5167,20.5093,20.5167,25400.0
2009-11-24 12:55:00,27.67,27.67,27.66,27.66,12600.0,20.5167,20.5167,20.5093,20.5093,12600.0
2009-11-24 13:00:00,27.66,27.68,27.66,27.67,42500.0,20.5093,20.5241,20.5093,20.5167,42500.0
2009-11-24 13:05:00,27.67,27.72,27.67,27.72,11300.0,20.5167,20.5538,20.5167,20.5538,11300.0
2009-11-24 13:10:00,27.71,27.72,27.71,27.71,13700.0,20.5463,20.5538,20.5463,20.5463,13700.0
2009-11-24 13:15:00,27.71,27.72,27.7,27.71,13300.0,20.5463,20.5538,20.5389,20.5463,13300.0
2009-11-24 13:20:00,27.7,27.71,27.7,27.71,6400.0,20.5389,20.5463,20.5389,20.5463,6400.0
2009-11-24 13:25:00,27.71,27.71,27.69,27.69,16800.0,20.5463,20.5463,20.5315,20.5315,16800.0
2009-11-24 13:30:00,27.7,27.71,27.7,27.7,13600.0,20.5389,20.5463,20.5389,20.5389,13600.0
2009-11-24 13:35:00,27.71,27.71,27.7,27.7,10400.0,20.5463,20.5463,20.5389,20.5389,10400.0
2009-11-24 13:40:00,27.7,27.71,27.69,27.69,44600.0,20.5389,20.5463,20.5315,20.5315,44600.0
2009-11-24 13:45:00,27.69,27.7,27.68,27.69,93000.0,20.5315,20.5389,20.5241,20.5315,93000.0
2009-11-24 13:50:00,27.68,27.69,27.68,27.68,5600.0,20.5241,20.5315,20.5241,20.5241,5600.0
2009-11-24 13:55:00,27.68,27.7,27.67,27.69,8200.0,20.5241,20.5389,20.5167,20.5315,8200.0
2009-11-24 14:00:00,27.69,27.7,27.66,27.67,82500.0,20.5315,20.5389,20.5093,20.5167,82500.0
2009-11-24 14:05:00,27.67,27.72,27.67,27.71,160100.0,20.5167,20.5538,20.5167,20.5463,160100.0
2009-11-24 14:10:00,27.72,27.73,27.71,27.72,71100.0,20.5538,20.5612,20.5463,20.5538,71100.0
2009-11-24 14:15:00,27.72,27.72,27.71,27.71,10300.0,20.5538,20.5538,20.5463,20.5463,10300.0
2009-11-24 14:20:00,27.71,27.73,27.7,27.73,74600.0,20.5463,20.5612,20.5389,20.5612,74600.0
2009-11-24 14:25:00,27.73,27.74,27.73,27.74,25800.0,20.5612,20.5686,20.5612,20.5686,25800.0
2009-11-24 14:30:00,27.74,27.75,27.73,27.73,42600.0,20.5686,20.576,20.5612,20.5612,42600.0
2009-11-24 14:35:00,27.73,27.75,27.73,27.74,24900.0,20.5612,20.576,20.5612,20.5686,24900.0
2009-11-24 14:40:00,27.74,27.76,27.73,27.74,202200.0,20.5686,20.5834,20.5612,20.5686,202200.0
2009-11-24 14:45:00,27.74,27.79,27.74,27.78,50900.0,20.5686,20.6057,20.5686,20.5982,50900.0
2009-11-24 14:50:00,27.79,27.81,27.78,27.79,62500.0,20.6057,20.6205,20.5982,20.6057,62500.0
2009-11-24 14:55:00,27.8,27.8,27.78,27.79,4900.0,20.6131,20.6131,20.5982,20.6057,4900.0
2009-11-24 15:00:00,27.79,27.8,27.78,27.8,377600.0,20.6057,20.6131,20.5982,20.6131,377600.0
2009-11-24 15:05:00,27.8,27.8,27.78,27.78,76300.0,20.6131,20.6131,20.5982,20.5982,76300.0
2009-11-24 15:10:00,27.79,27.79,27.75,27.76,56200.0,20.6057,20.6057,20.576,20.5834,56200.0
2009-11-24 15:15:00,27.76,27.77,27.75,27.75,26900.0,20.5834,20.5908,20.576,20.576,26900.0
2009-11-24 15:20:00,27.75,27.76,27.75,27.76,63900.0,20.576,20.5834,20.576,20.5834,63900.0
2009-11-24 15:25:00,27.76,27.77,27.75,27.77,83900.0,20.5834,20.5908,20.576,20.5908,83900.0
2009-11-24 15:30:00,27.76,27.77,27.74,27.75,68800.0,20.5834,20.5908,20.5686,20.576,68800.0
2009-11-24 15:35:00,27.75,27.75,27.73,27.74,93600.0,20.576,20.576,20.5612,20.5686,93600.0
2009-11-24 15:40:00,27.74,27.76,27.71,27.73,127400.0,20.5686,20.5834,20.5463,20.5612,127400.0
2009-11-24 15:45:00,27.73,27.73,27.71,27.71,53500.0,20.5612,20.5612,20.5463,20.5463,53500.0
2009-11-24 15:50:00,27.71,27.74,27.71,27.74,123200.0,20.5463,20.5686,20.5463,20.5686,123200.0
2009-11-24 15:55:00,27.74,27.78,27.73,27.76,835200.0,20.5686,20.5982,20.5612,20.5834,835200.0
2009-11-25 09:30:00,27.82,27.82,27.73,27.78,231100.0,20.6279,20.6279,20.5612,20.5982,231100.0
2009-11-25 09:35:00,27.78,27.8,27.76,27.8,83400.0,20.5982,20.6131,20.5834,20.6131,83400.0
2009-11-25 09:40:00,27.79,27.81,27.73,27.78,104600.0,20.6057,20.6205,20.5612,20.5982,104600.0
2009-11-25 09:45:00,27.78,27.78,27.73,27.73,504400.0,20.5982,20.5982,20.5612,20.5612,504400.0
2009-11-25 09:50:00,27.72,27.74,27.71,27.73,24600.0,20.5538,20.5686,20.5463,20.5612,24600.0
2009-11-25 09:55:00,27.73,27.77,27.73,27.74,78500.0,20.5612,20.5908,20.5612,20.5686,78500.0
2009-11-25 10:00:00,27.75,27.84,27.75,27.83,342200.0,20.576,20.6427,20.576,20.6353,342200.0
2009-11-25 10:05:00,27.83,27.84,27.8,27.83,79200.0,20.6353,20.6427,20.6131,20.6353,79200.0
2009-11-25 10:10:00,27.84,27.84,27.8,27.81,83800.0,20.6427,20.6427,20.6131,20.6205,83800.0
2009-11-25 10:15:00,27.81,27.83,27.79,27.83,222700.0,20.6205,20.6353,20.6057,20.6353,222700.0
2009-11-25 10:20:00,27.83,27.83,27.8,27.81,55400.0,20.6353,20.6353,20.6131,20.6205,55400.0
2009-11-25 10:25:00,27.81,27.81,27.76,27.77,87900.0,20.6205,20.6205,20.5834,20.5908,87900.0
2009-11-25 10:30:00,27.77,27.82,27.77,27.81,66700.0,20.5908,20.6279,20.5908,20.6205,66700.0
2009-11-25 10:35:00,27.81,27.83,27.8,27.83,59300.0,20.6205,20.6353,20.6131,20.6353,59300.0
2009-11-25 10:40:00,27.82,27.86,27.82,27.86,384900.0,20.6279,20.6576,20.6279,20.6576,384900.0
2009-11-25 10:45:00,27.86,27.9,27.85,27.88,80500.0,20.6576,20.6872,20.6501,20.6724,80500.0
2009-11-25 10:50:00,27.89,27.91,27.88,27.89,23400.0,20.6798,20.6946,20.6724,20.6798,23400.0
2009-11-25 10:55:00,27.89,27.89,27.85,27.87,28800.0,20.6798,20.6798,20.6501,20.665,28800.0
2009-11-25 11:00:00,27.88,27.89,27.87,27.89,34000.0,20.6724,20.6798,20.665,20.6798,34000.0
2009-11-25 11:05:00,27.9,27.93,27.89,27.92,58700.0,20.6872,20.7095,20.6798,20.7021,58700.0
2009-11-25 11:10:00,27.93,27.93,27.91,27.92,91600.0,20.7095,20.7095,20.6946,20.7021,91600.0
2009-11-25 11:15:00,27.93,27.96,27.93,27.96,23300.0,20.7095,20.7317,20.7095,20.7317,23300.0
2009-11-25 11:20:00,27.95,27.95,27.92,27.93,45100.0,20.7243,20.7243,20.7021,20.7095,45100.0
2009-11-25 11:25:00,27.94,27.94,27.93,27.93,25500.0,20.7169,20.7169,20.7095,20.7095,25500.0
2009-11-25 11:30:00,27.94,27.94,27.93,27.94,19600.0,20.7169,20.7169,20.7095,20.7169,19600.0
2009-11-25 11:35:00,27.94,27.95,27.94,27.95,40700.0,20.7169,20.7243,20.7169,20.7243,40700.0
2009-11-25 11:40:00,27.95,27.96,27.94,27.95,54400.0,20.7243,20.7317,20.7169,20.7243,54400.0
2009-11-25 11:45:00,27.96,27.96,27.95,27.96,110000.0,20.7317,20.7317,20.7243,20.7317,110000.0
2009-11-25 11:50:00,27.96,27.96,27.94,27.94,40300.0,20.7317,20.7317,20.7169,20.7169,40300.0
2009-11-25 11:55:00,27.94,27.95,27.93,27.94,22900.0,20.7169,20.7243,20.7095,20.7169,22900.0
2009-11-25 12:00:00,27.94,27.95,27.89,27.89,247200.0,20.7169,20.7243,20.6798,20.6798,247200.0
2009-11-25 12:05:00,27.9,27.9,27.87,27.87,164600.0,20.6872,20.6872,20.665,20.665,164600.0
2009-11-25 12:10:00,27.87,27.88,27.87,27.87,38500.0,20.665,20.6724,20.665,20.665,38500.0
2009-11-25 12:15:00,27.87,27.89,27.87,27.89,15100.0,20.665,20.6798,20.665,20.6798,15100.0
2009-11-25 12:20:00,27.88,27.89,27.87,27.88,14800.0,20.6724,20.6798,20.665,20.6724,14800.0
2009-11-25 12:25:00,27.89,27.9,27.88,27.9,12800.0,20.6798,20.6872,20.6724,20.6872,12800.0
2009-11-25 12:30:00,27.89,27.89,27.87,27.87,209000.0,20.6798,20.6798,20.665,20.665,209000.0
2009-11-25 12:35:00,27.87,27.88,27.85,27.85,58300.0,20.665,20.6724,20.6501,20.6501,58300.0
2009-11-25 12:40:00,27.85,27.87,27.85,27.87,31400.0,20.6501,20.665,20.6501,20.665,31400.0
2009-11-25 12:45:00,27.86,27.87,27.86,27.86,52900.0,20.6576,20.665,20.6576,20.6576,52900.0
2009-11-25 12:50:00,27.86,27.87,27.85,27.87,176700.0,20.6576,20.665,20.6501,20.665,176700.0
2009-11-25 12:55:00,27.87,27.9,27.87,27.9,21300.0,20.665,20.6872,20.665,20.6872,21300.0
2009-11-25 13:00:00,27.89,27.9,27.89,27.89,18200.0,20.6798,20.6872,20.6798,20.6798,18200.0
2009-11-25 13:05:00,27.89,27.91,27.89,27.91,34400.0,20.6798,20.6946,20.6798,20.6946,34400.0
2009-11-25 13:10:00,27.91,27.91,27.9,27.9,11700.0,20.6946,20.6946,20.6872,20.6872,11700.0
2009-11-25 13:15:00,27.91,27.91,27.9,27.91,22900.0,20.6946,20.6946,20.6872,20.6946,22900.0
2009-11-25 13:20:00,27.91,27.91,27.9,27.91,20200.0,20.6946,20.6946,20.6872,20.6946,20200.0
2009-11-25 13:25:00,27.91,27.92,27.91,27.92,34400.0,20.6946,20.7021,20.6946,20.7021,34400.0
2009-11-25 13:30:00,27.92,27.92,27.91,27.91,52100.0,20.7021,20.7021,20.6946,20.6946,52100.0
2009-11-25 13:35:00,27.91,27.92,27.9,27.9,24100.0,20.6946,20.7021,20.6872,20.6872,24100.0
2009-11-25 13:40:00,27.91,27.92,27.91,27.91,13400.0,20.6946,20.7021,20.6946,20.6946,13400.0
2009-11-25 13:45:00,27.92,27.92,27.91,27.92,9500.0,20.7021,20.7021,20.6946,20.7021,9500.0
2009-11-25 13:50:00,27.92,27.93,27.92,27.92,17500.0,20.7021,20.7095,20.7021,20.7021,17500.0
2009-11-25 13:55:00,27.92,27.92,27.91,27.92,38200.0,20.7021,20.7021,20.6946,20.7021,38200.0
2009-11-25 14:00:00,27.91,27.92,27.9,27.91,30700.0,20.6946,20.7021,20.6872,20.6946,30700.0
2009-11-25 14:05:00,27.91,27.91,27.9,27.9,17100.0,20.6946,20.6946,20.6872,20.6872,17100.0
2009-11-25 14:10:00,27.9,27.91,27.9,27.9,26900.0,20.6872,20.6946,20.6872,20.6872,26900.0
2009-11-25 14:15:00,27.91,27.92,27.9,27.92,27100.0,20.6946,20.7021,20.6872,20.7021,27100.0
2009-11-25 14:20:00,27.92,27.94,27.91,27.94,40000.0,20.7021,20.7169,20.6946,20.7169,40000.0
2009-11-25 14:25:00,27.94,27.95,27.93,27.95,13700.0,20.7169,20.7243,20.7095,20.7243,13700.0
2009-11-25 14:30:00,27.95,27.95,27.93,27.94,17000.0,20.7243,20.7243,20.7095,20.7169,17000.0
2009-11-25 14:35:00,27.94,27.94,27.93,27.93,21400.0,20.7169,20.7169,20.7095,20.7095,21400.0
2009-11-25 14:40:00,27.93,27.94,27.93,27.93,20000.0,20.7095,20.7169,20.7095,20.7095,20000.0
2009-11-25 14:45:00,27.94,27.97,27.93,27.94,48100.0,20.7169,20.7391,20.7095,20.7169,48100.0
2009-11-25 14:50:00,27.95,27.96,27.94,27.94,9500.0,20.7243,20.7317,20.7169,20.7169,9500.0
2009-11-25 14:55:00,27.94,27.96,27.94,27.95,29300.0,20.7169,20.7317,20.7169,20.7243,29300.0
2009-11-25 15:00:00,27.94,27.95,27.93,27.95,52000.0,20.7169,20.7243,20.7095,20.7243,52000.0
2009-11-25 15:05:00,27.94,27.95,27.94,27.95,14300.0,20.7169,20.7243,20.7169,20.7243,14300.0
2009-11-25 15:10:00,27.94,27.95,27.93,27.93,186600.0,20.7169,20.7243,20.7095,20.7095,186600.0
2009-11-25 15:15:00,27.93,27.94,27.92,27.94,19200.0,20.7095,20.7169,20.7021,20.7169,19200.0
2009-11-25 15:20:00,27.94,27.94,27.93,27.93,31000.0,20.7169,20.7169,20.7095,20.7095,31000.0
2009-11-25 15:25:00,27.94,27.95,27.93,27.94,35200.0,20.7169,20.7243,20.7095,20.7169,35200.0
2009-11-25 15:30:00,27.94,27.94,27.93,27.93,41100.0,20.7169,20.7169,20.7095,20.7095,41100.0
2009-11-25 15:35:00,27.94,27.94,27.92,27.93,104200.0,20.7169,20.7169,20.7021,20.7095,104200.0
2009-11-25 15:40:00,27.92,27.95,27.92,27.93,72600.0,20.7021,20.7243,20.7021,20.7095,72600.0
2009-11-25 15:45:00,27.93,27.94,27.91,27.93,89000.0,20.7095,20.7169,20.6946,20.7095,89000.0
2009-11-25 15:50:00,27.93,27.94,27.92,27.93,165400.0,20.7095,20.7169,20.7021,20.7095,165400.0
2009-11-25 15:55:00,27.94,27.96,27.93,27.94,371500.0,20.7169,20.7317,20.7095,20.7169,371500.0
2009-11-27 09:30:00,27.28,27.37,27.04,27.23,266600.0,20.2275,20.2942,20.0496,20.1904,266600.0
2009-11-27 09:35:00,27.23,27.23,27.18,27.21,242000.0,20.1904,20.1904,20.1534,20.1756,242000.0
2009-11-27 09:40:00,27.2,27.34,27.19,27.3,351300.0,20.1682,20.272,20.1608,20.2423,351300.0
2009-11-27 09:45:00,27.3,27.33,27.24,27.3,298400.0,20.2423,20.2646,20.1978,20.2423,298400.0
2009-11-27 09:50:00,27.31,27.33,27.28,27.31,223000.0,20.2498,20.2646,20.2275,20.2498,223000.0
2009-11-27 09:55:00,27.32,27.36,27.3,27.35,231100.0,20.2572,20.2868,20.2423,20.2794,231100.0
2009-11-27 10:00:00,27.34,27.46,27.33,27.4,717800.0,20.272,20.361,20.2646,20.3165,717800.0
2009-11-27 10:05:00,27.4,27.42,27.35,27.36,234100.0,20.3165,20.3313,20.2794,20.2868,234100.0
2009-11-27 10:10:00,27.37,27.43,27.37,27.43,526400.0,20.2942,20.3387,20.2942,20.3387,526400.0
2009-11-27 10:15:00,27.42,27.46,27.42,27.45,316800.0,20.3313,20.361,20.3313,20.3536,316800.0
2009-11-27 10:20:00,27.46,27.5,27.44,27.48,331000.0,20.361,20.3906,20.3461,20.3758,331000.0
2009-11-27 10:25:00,27.48,27.49,27.44,27.44,139400.0,20.3758,20.3832,20.3461,20.3461,139400.0
2009-11-27 10:30:00,27.44,27.44,27.41,27.43,268400.0,20.3461,20.3461,20.3239,20.3387,268400.0
2009-11-27 10:35:00,27.43,27.48,27.43,27.47,380000.0,20.3387,20.3758,20.3387,20.3684,380000.0
2009-11-27 10:40:00,27.46,27.54,27.46,27.53,245200.0,20.361,20.4203,20.361,20.4129,245200.0
2009-11-27 10:45:00,27.54,27.55,27.53,27.54,23100.0,20.4203,20.4277,20.4129,20.4203,23100.0
2009-11-27 10:50:00,27.54,27.63,27.53,27.61,126000.0,20.4203,20.487,20.4129,20.4722,126000.0
2009-11-27 10:55:00,27.6,27.6,27.57,27.59,24900.0,20.4648,20.4648,20.4425,20.4574,24900.0
2009-11-27 11:00:00,27.59,27.68,27.59,27.67,23700.0,20.4574,20.5241,20.4574,20.5167,23700.0
2009-11-27 11:05:00,27.67,27.69,27.66,27.67,103300.0,20.5167,20.5315,20.5093,20.5167,103300.0
2009-11-27 11:10:00,27.67,27.68,27.6,27.61,224300.0,20.5167,20.5241,20.4648,20.4722,224300.0
2009-11-27 11:15:00,27.61,27.62,27.58,27.58,285200.0,20.4722,20.4796,20.4499,20.4499,285200.0
2009-11-27 11:20:00,27.57,27.58,27.52,27.52,333600.0,20.4425,20.4499,20.4055,20.4055,333600.0
2009-11-27 11:25:00,27.53,27.56,27.5,27.53,38400.0,20.4129,20.4351,20.3906,20.4129,38400.0
2009-11-27 11:30:00,27.53,27.54,27.5,27.51,120900.0,20.4129,20.4203,20.3906,20.398,120900.0
2009-11-27 11:35:00,27.51,27.54,27.51,27.54,133100.0,20.398,20.4203,20.398,20.4203,133100.0
2009-11-27 11:40:00,27.54,27.57,27.54,27.57,35900.0,20.4203,20.4425,20.4203,20.4425,35900.0
2009-11-27 11:45:00,27.58,27.58,27.55,27.57,36000.0,20.4499,20.4499,20.4277,20.4425,36000.0
2009-11-27 11:50:00,27.57,27.6,27.57,27.6,401200.0,20.4425,20.4648,20.4425,20.4648,401200.0
2009-11-27 11:55:00,27.6,27.6,27.58,27.59,46900.0,20.4648,20.4648,20.4499,20.4574,46900.0
2009-11-27 12:00:00,27.59,27.59,27.55,27.55,418100.0,20.4574,20.4574,20.4277,20.4277,418100.0
2009-11-27 12:05:00,27.55,27.56,27.51,27.52,391200.0,20.4277,20.4351,20.398,20.4055,391200.0
2009-11-27 12:10:00,27.52,27.53,27.51,27.52,29800.0,20.4055,20.4129,20.398,20.4055,29800.0
2009-11-27 12:15:00,27.52,27.54,27.51,27.52,50000.0,20.4055,20.4203,20.398,20.4055,50000.0
2009-11-27 12:20:00,27.52,27.52,27.48,27.49,232600.0,20.4055,20.4055,20.3758,20.3832,232600.0
2009-11-27 12:25:00,27.49,27.5,27.47,27.5,103900.0,20.3832,20.3906,20.3684,20.3906,103900.0
2009-11-27 12:30:00,27.5,27.55,27.5,27.51,413100.0,20.3906,20.4277,20.3906,20.398,413100.0
2009-11-27 12:35:00,27.51,27.54,27.51,27.51,270400.0,20.398,20.4203,20.398,20.398,270400.0
2009-11-27 12:40:00,27.52,27.58,27.52,27.58,100800.0,20.4055,20.4499,20.4055,20.4499,100800.0
2009-11-27 12:45:00,27.58,27.67,27.58,27.65,142500.0,20.4499,20.5167,20.4499,20.5019,142500.0
2009-11-27 12:50:00,27.65,27.65,27.6,27.62,212400.0,20.5019,20.5019,20.4648,20.4796,212400.0
2009-11-27 12:55:00,27.61,27.62,27.48,27.5,712000.0,20.4722,20.4796,20.3758,20.3906,712000.0
2009-11-27 13:00:00,27.51,27.52,27.36,27.36,249900.0,20.398,20.4055,20.2868,20.2868,249900.0
2009-11-27 13:05:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:10:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:15:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:20:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:25:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:35:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:40:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:45:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:50:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:55:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:00:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:05:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:10:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:15:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:20:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:25:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:35:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:40:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:45:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:50:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:55:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:00:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:05:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:10:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:15:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:20:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:25:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:35:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:40:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:45:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:50:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:55:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-30 09:30:00,27.45,27.48,27.32,27.34,339600.0,20.3536,20.3758,20.2572,20.272,339600.0
2009-11-30 09:35:00,27.34,27.45,27.34,27.39,442000.0,20.272,20.3536,20.272,20.3091,442000.0
2009-11-30 09:40:00,27.39,27.53,27.35,27.52,1260400.0,20.3091,20.4129,20.2794,20.4055,1260400.0
2009-11-30 09:45:00,27.52,27.52,27.42,27.49,412400.0,20.4055,20.4055,20.3313,20.3832,412400.0
2009-11-30 09:50:00,27.49,27.5,27.43,27.49,275100.0,20.3832,20.3906,20.3387,20.3832,275100.0
2009-11-30 09:55:00,27.49,27.56,27.49,27.54,467900.0,20.3832,20.4351,20.3832,20.4203,467900.0
2009-11-30 10:00:00,27.55,27.58,27.55,27.57,133200.0,20.4277,20.4499,20.4277,20.4425,133200.0
2009-11-30 10:05:00,27.56,27.64,27.56,27.62,94100.0,20.4351,20.4944,20.4351,20.4796,94100.0
2009-11-30 10:10:00,27.62,27.63,27.6,27.6,38200.0,20.4796,20.487,20.4648,20.4648,38200.0
2009-11-30 10:15:00,27.6,27.62,27.58,27.6,383000.0,20.4648,20.4796,20.4499,20.4648,383000.0
2009-11-30 10:20:00,27.59,27.6,27.57,27.57,73300.0,20.4574,20.4648,20.4425,20.4425,73300.0
2009-11-30 10:25:00,27.57,27.61,27.57,27.61,171500.0,20.4425,20.4722,20.4425,20.4722,171500.0
2009-11-30 10:30:00,27.61,27.63,27.61,27.62,289700.0,20.4722,20.487,20.4722,20.4796,289700.0
2009-11-30 10:35:00,27.62,27.65,27.61,27.61,113100.0,20.4796,20.5019,20.4722,20.4722,113100.0
2009-11-30 10:40:00,27.61,27.62,27.59,27.6,71400.0,20.4722,20.4796,20.4574,20.4648,71400.0
2009-11-30 10:45:00,27.59,27.59,27.53,27.56,99300.0,20.4574,20.4574,20.4129,20.4351,99300.0
2009-11-30 10:50:00,27.55,27.56,27.53,27.53,40900.0,20.4277,20.4351,20.4129,20.4129,40900.0
2009-11-30 10:55:00,27.54,27.54,27.5,27.52,48600.0,20.4203,20.4203,20.3906,20.4055,48600.0
2009-11-30 11:00:00,27.51,27.51,27.4,27.45,596300.0,20.398,20.398,20.3165,20.3536,596300.0
2009-11-30 11:05:00,27.45,27.46,27.43,27.46,94900.0,20.3536,20.361,20.3387,20.361,94900.0
2009-11-30 11:10:00,27.46,27.47,27.42,27.43,105800.0,20.361,20.3684,20.3313,20.3387,105800.0
2009-11-30 11:15:00,27.43,27.44,27.38,27.4,161000.0,20.3387,20.3461,20.3017,20.3165,161000.0
2009-11-30 11:20:00,27.41,27.42,27.4,27.41,57000.0,20.3239,20.3313,20.3165,20.3239,57000.0
2009-11-30 11:25:00,27.4,27.4,27.34,27.36,67700.0,20.3165,20.3165,20.272,20.2868,67700.0
2009-11-30 11:30:00,27.36,27.37,27.32,27.34,63000.0,20.2868,20.2942,20.2572,20.272,63000.0
2009-11-30 11:35:00,27.34,27.37,27.3,27.37,68000.0,20.272,20.2942,20.2423,20.2942,68000.0
2009-11-30 11:40:00,27.37,27.39,27.36,27.38,38600.0,20.2942,20.3091,20.2868,20.3017,38600.0
2009-11-30 11:45:00,27.38,27.39,27.35,27.36,94700.0,20.3017,20.3091,20.2794,20.2868,94700.0
2009-11-30 11:50:00,27.36,27.36,27.31,27.33,112200.0,20.2868,20.2868,20.2498,20.2646,112200.0
2009-11-30 11:55:00,27.34,27.35,27.33,27.35,50600.0,20.272,20.2794,20.2646,20.2794,50600.0
2009-11-30 12:00:00,27.35,27.39,27.34,27.39,43200.0,20.2794,20.3091,20.272,20.3091,43200.0
2009-11-30 12:05:00,27.38,27.39,27.36,27.38,52500.0,20.3017,20.3091,20.2868,20.3017,52500.0
2009-11-30 12:10:00,27.38,27.39,27.36,27.39,36100.0,20.3017,20.3091,20.2868,20.3091,36100.0
2009-11-30 12:15:00,27.38,27.44,27.38,27.43,116900.0,20.3017,20.3461,20.3017,20.3387,116900.0
2009-11-30 12:20:00,27.43,27.43,27.42,27.42,20400.0,20.3387,20.3387,20.3313,20.3313,20400.0
2009-11-30 12:25:00,27.43,27.43,27.42,27.42,21200.0,20.3387,20.3387,20.3313,20.3313,21200.0
2009-11-30 12:30:00,27.43,27.43,27.35,27.37,94200.0,20.3387,20.3387,20.2794,20.2942,94200.0
2009-11-30 12:35:00,27.38,27.4,27.36,27.4,51800.0,20.3017,20.3165,20.2868,20.3165,51800.0
2009-11-30 12:40:00,27.4,27.4,27.37,27.38,86200.0,20.3165,20.3165,20.2942,20.3017,86200.0
2009-11-30 12:45:00,27.39,27.39,27.36,27.38,57900.0,20.3091,20.3091,20.2868,20.3017,57900.0
2009-11-30 12:50:00,27.38,27.38,27.36,27.37,22600.0,20.3017,20.3017,20.2868,20.2942,22600.0
2009-11-30 12:55:00,27.36,27.37,27.35,27.35,66900.0,20.2868,20.2942,20.2794,20.2794,66900.0
2009-11-30 13:00:00,27.35,27.38,27.34,27.36,64000.0,20.2794,20.3017,20.272,20.2868,64000.0
2009-11-30 13:05:00,27.36,27.38,27.35,27.36,24700.0,20.2868,20.3017,20.2794,20.2868,24700.0
2009-11-30 13:10:00,27.35,27.37,27.35,27.36,31700.0,20.2794,20.2942,20.2794,20.2868,31700.0
2009-11-30 13:15:00,27.36,27.38,27.33,27.38,62900.0,20.2868,20.3017,20.2646,20.3017,62900.0
2009-11-30 13:20:00,27.38,27.41,27.38,27.39,29000.0,20.3017,20.3239,20.3017,20.3091,29000.0
2009-11-30 13:25:00,27.4,27.41,27.39,27.41,34400.0,20.3165,20.3239,20.3091,20.3239,34400.0
2009-11-30 13:30:00,27.41,27.42,27.37,27.39,410800.0,20.3239,20.3313,20.2942,20.3091,410800.0
2009-11-30 13:35:00,27.4,27.41,27.39,27.39,104100.0,20.3165,20.3239,20.3091,20.3091,104100.0
2009-11-30 13:40:00,27.39,27.39,27.36,27.36,109700.0,20.3091,20.3091,20.2868,20.2868,109700.0
2009-11-30 13:45:00,27.36,27.39,27.36,27.39,56600.0,20.2868,20.3091,20.2868,20.3091,56600.0
2009-11-30 13:50:00,27.39,27.44,27.39,27.43,278500.0,20.3091,20.3461,20.3091,20.3387,278500.0
2009-11-30 13:55:00,27.42,27.44,27.42,27.43,286100.0,20.3313,20.3461,20.3313,20.3387,286100.0
2009-11-30 14:00:00,27.42,27.42,27.41,27.42,71900.0,20.3313,20.3313,20.3239,20.3313,71900.0
2009-11-30 14:05:00,27.42,27.43,27.39,27.4,140800.0,20.3313,20.3387,20.3091,20.3165,140800.0
2009-11-30 14:10:00,27.4,27.41,27.4,27.4,9200.0,20.3165,20.3239,20.3165,20.3165,9200.0
2009-11-30 14:15:00,27.41,27.42,27.4,27.42,51300.0,20.3239,20.3313,20.3165,20.3313,51300.0
2009-11-30 14:20:00,27.42,27.42,27.4,27.4,42800.0,20.3313,20.3313,20.3165,20.3165,42800.0
2009-11-30 14:25:00,27.4,27.41,27.38,27.4,88300.0,20.3165,20.3239,20.3017,20.3165,88300.0
2009-11-30 14:30:00,27.4,27.42,27.39,27.41,36400.0,20.3165,20.3313,20.3091,20.3239,36400.0
2009-11-30 14:35:00,27.42,27.43,27.41,27.42,165300.0,20.3313,20.3387,20.3239,20.3313,165300.0
2009-11-30 14:40:00,27.41,27.44,27.4,27.42,68000.0,20.3239,20.3461,20.3165,20.3313,68000.0
2009-11-30 14:45:00,27.42,27.43,27.41,27.42,44400.0,20.3313,20.3387,20.3239,20.3313,44400.0
2009-11-30 14:50:00,27.41,27.42,27.37,27.39,50600.0,20.3239,20.3313,20.2942,20.3091,50600.0
2009-11-30 14:55:00,27.39,27.41,27.39,27.4,28400.0,20.3091,20.3239,20.3091,20.3165,28400.0
2009-11-30 15:00:00,27.4,27.42,27.38,27.4,96200.0,20.3165,20.3313,20.3017,20.3165,96200.0
2009-11-30 15:05:00,27.41,27.44,27.4,27.44,87600.0,20.3239,20.3461,20.3165,20.3461,87600.0
2009-11-30 15:10:00,27.43,27.45,27.42,27.44,145300.0,20.3387,20.3536,20.3313,20.3461,145300.0
2009-11-30 15:15:00,27.44,27.51,27.44,27.51,233500.0,20.3461,20.398,20.3461,20.398,233500.0
2009-11-30 15:20:00,27.5,27.52,27.48,27.49,134700.0,20.3906,20.4055,20.3758,20.3832,134700.0
2009-11-30 15:25:00,27.48,27.51,27.46,27.51,145600.0,20.3758,20.398,20.361,20.398,145600.0
2009-11-30 15:30:00,27.5,27.54,27.49,27.52,123700.0,20.3906,20.4203,20.3832,20.4055,123700.0
2009-11-30 15:35:00,27.51,27.56,27.5,27.54,139300.0,20.398,20.4351,20.3906,20.4203,139300.0
2009-11-30 15:40:00,27.54,27.55,27.5,27.53,141500.0,20.4203,20.4277,20.3906,20.4129,141500.0
2009-11-30 15:45:00,27.54,27.54,27.52,27.53,119300.0,20.4203,20.4203,20.4055,20.4129,119300.0
2009-11-30 15:50:00,27.52,27.58,27.52,27.57,498000.0,20.4055,20.4499,20.4055,20.4425,498000.0
2009-11-30 15:55:00,27.56,27.58,27.53,27.54,1170900.0,20.4351,20.4499,20.4129,20.4203,1170900.0
2009-12-01 09:30:00,27.81,27.94,27.71,27.94,570200.0,20.6205,20.7169,20.5463,20.7169,570200.0
2009-12-01 09:35:00,27.93,27.97,27.92,27.97,286800.0,20.7095,20.7391,20.7021,20.7391,286800.0
2009-12-01 09:40:00,27.98,28.0,27.91,27.91,119600.0,20.7465,20.7614,20.6946,20.6946,119600.0
2009-12-01 09:45:00,27.92,27.98,27.92,27.93,107000.0,20.7021,20.7465,20.7021,20.7095,107000.0
2009-12-01 09:50:00,27.93,27.96,27.92,27.92,52000.0,20.7095,20.7317,20.7021,20.7021,52000.0
2009-12-01 09:55:00,27.93,27.94,27.89,27.9,79900.0,20.7095,20.7169,20.6798,20.6872,79900.0
2009-12-01 10:00:00,27.9,27.94,27.83,27.94,869700.0,20.6872,20.7169,20.6353,20.7169,869700.0
2009-12-01 10:05:00,27.93,27.93,27.83,27.87,219900.0,20.7095,20.7095,20.6353,20.665,219900.0
2009-12-01 10:10:00,27.87,27.89,27.82,27.88,72800.0,20.665,20.6798,20.6279,20.6724,72800.0
2009-12-01 10:15:00,27.88,27.9,27.86,27.88,102800.0,20.6724,20.6872,20.6576,20.6724,102800.0
2009-12-01 10:20:00,27.87,27.88,27.82,27.85,418900.0,20.665,20.6724,20.6279,20.6501,418900.0
2009-12-01 10:25:00,27.85,27.88,27.84,27.87,147500.0,20.6501,20.6724,20.6427,20.665,147500.0
2009-12-01 10:30:00,27.87,27.93,27.87,27.89,79300.0,20.665,20.7095,20.665,20.6798,79300.0
2009-12-01 10:35:00,27.9,27.91,27.86,27.86,91000.0,20.6872,20.6946,20.6576,20.6576,91000.0
2009-12-01 10:40:00,27.86,27.88,27.85,27.85,175600.0,20.6576,20.6724,20.6501,20.6501,175600.0
2009-12-01 10:45:00,27.86,27.89,27.85,27.87,68700.0,20.6576,20.6798,20.6501,20.665,68700.0
2009-12-01 10:50:00,27.87,27.87,27.85,27.87,37600.0,20.665,20.665,20.6501,20.665,37600.0
2009-12-01 10:55:00,27.87,27.87,27.84,27.86,39000.0,20.665,20.665,20.6427,20.6576,39000.0
2009-12-01 11:00:00,27.86,27.89,27.86,27.89,138800.0,20.6576,20.6798,20.6576,20.6798,138800.0
2009-12-01 11:05:00,27.88,27.91,27.87,27.9,56800.0,20.6724,20.6946,20.665,20.6872,56800.0
2009-12-01 11:10:00,27.89,27.91,27.88,27.91,124300.0,20.6798,20.6946,20.6724,20.6946,124300.0
2009-12-01 11:15:00,27.91,27.95,27.91,27.94,83700.0,20.6946,20.7243,20.6946,20.7169,83700.0
2009-12-01 11:20:00,27.95,27.98,27.94,27.96,81800.0,20.7243,20.7465,20.7169,20.7317,81800.0
2009-12-01 11:25:00,27.96,27.98,27.96,27.97,27300.0,20.7317,20.7465,20.7317,20.7391,27300.0
2009-12-01 11:30:00,27.97,27.98,27.96,27.98,39600.0,20.7391,20.7465,20.7317,20.7465,39600.0
2009-12-01 11:35:00,27.98,27.99,27.96,27.97,46300.0,20.7465,20.754,20.7317,20.7391,46300.0
2009-12-01 11:40:00,27.97,27.98,27.95,27.95,32000.0,20.7391,20.7465,20.7243,20.7243,32000.0
2009-12-01 11:45:00,27.96,27.96,27.94,27.95,25100.0,20.7317,20.7317,20.7169,20.7243,25100.0
2009-12-01 11:50:00,27.95,27.98,27.95,27.97,36900.0,20.7243,20.7465,20.7243,20.7391,36900.0
2009-12-01 11:55:00,27.97,27.98,27.95,27.97,32300.0,20.7391,20.7465,20.7243,20.7391,32300.0
2009-12-01 12:00:00,27.97,27.97,27.95,27.97,67000.0,20.7391,20.7391,20.7243,20.7391,67000.0
2009-12-01 12:05:00,27.97,27.99,27.97,27.97,35000.0,20.7391,20.754,20.7391,20.7391,35000.0
2009-12-01 12:10:00,27.98,27.99,27.97,27.97,55300.0,20.7465,20.754,20.7391,20.7391,55300.0
2009-12-01 12:15:00,27.98,27.98,27.96,27.96,23900.0,20.7465,20.7465,20.7317,20.7317,23900.0
2009-12-01 12:20:00,27.96,27.98,27.94,27.94,59000.0,20.7317,20.7465,20.7169,20.7169,59000.0
2009-12-01 12:25:00,27.94,27.95,27.94,27.94,47500.0,20.7169,20.7243,20.7169,20.7169,47500.0
2009-12-01 12:30:00,27.94,27.96,27.94,27.95,14400.0,20.7169,20.7317,20.7169,20.7243,14400.0
2009-12-01 12:35:00,27.95,27.97,27.95,27.95,18300.0,20.7243,20.7391,20.7243,20.7243,18300.0
2009-12-01 12:40:00,27.96,27.97,27.95,27.96,34100.0,20.7317,20.7391,20.7243,20.7317,34100.0
2009-12-01 12:45:00,27.95,27.97,27.95,27.97,22300.0,20.7243,20.7391,20.7243,20.7391,22300.0
2009-12-01 12:50:00,27.97,27.97,27.95,27.95,18500.0,20.7391,20.7391,20.7243,20.7243,18500.0
2009-12-01 12:55:00,27.95,27.96,27.95,27.95,23600.0,20.7243,20.7317,20.7243,20.7243,23600.0
2009-12-01 13:00:00,27.96,27.96,27.94,27.95,18700.0,20.7317,20.7317,20.7169,20.7243,18700.0
2009-12-01 13:05:00,27.95,27.95,27.94,27.95,4700.0,20.7243,20.7243,20.7169,20.7243,4700.0
2009-12-01 13:10:00,27.95,27.97,27.95,27.97,30000.0,20.7243,20.7391,20.7243,20.7391,30000.0
2009-12-01 13:15:00,27.97,27.99,27.96,27.98,7200.0,20.7391,20.754,20.7317,20.7465,7200.0
2009-12-01 13:20:00,27.99,28.03,27.98,28.02,59300.0,20.754,20.7836,20.7465,20.7762,59300.0
2009-12-01 13:25:00,28.02,28.03,28.01,28.01,155000.0,20.7762,20.7836,20.7688,20.7688,155000.0
2009-12-01 13:30:00,28.01,28.04,28.01,28.04,83900.0,20.7688,20.791,20.7688,20.791,83900.0
2009-12-01 13:35:00,28.04,28.05,28.03,28.05,22500.0,20.791,20.7984,20.7836,20.7984,22500.0
2009-12-01 13:40:00,28.05,28.05,28.03,28.03,53400.0,20.7984,20.7984,20.7836,20.7836,53400.0
2009-12-01 13:45:00,28.03,28.05,28.02,28.04,47400.0,20.7836,20.7984,20.7762,20.791,47400.0
2009-12-01 13:50:00,28.04,28.06,28.04,28.04,24500.0,20.791,20.8059,20.791,20.791,24500.0
2009-12-01 13:55:00,28.04,28.05,28.02,28.02,28000.0,20.791,20.7984,20.7762,20.7762,28000.0
2009-12-01 14:00:00,28.02,28.02,28.02,28.02,21300.0,20.7762,20.7762,20.7762,20.7762,21300.0
2009-12-01 14:05:00,28.03,28.04,28.01,28.01,24900.0,20.7836,20.791,20.7688,20.7688,24900.0
2009-12-01 14:10:00,28.01,28.01,28.0,28.0,5300.0,20.7688,20.7688,20.7614,20.7614,5300.0
2009-12-01 14:15:00,28.0,28.01,27.99,27.99,29700.0,20.7614,20.7688,20.754,20.754,29700.0
2009-12-01 14:20:00,27.99,28.0,27.99,28.0,2000.0,20.754,20.7614,20.754,20.7614,2000.0
2009-12-01 14:25:00,28.0,28.01,27.99,28.01,46700.0,20.7614,20.7688,20.754,20.7688,46700.0
2009-12-01 14:30:00,28.01,28.02,27.99,28.0,16900.0,20.7688,20.7762,20.754,20.7614,16900.0
2009-12-01 14:35:00,28.0,28.01,27.98,28.01,29800.0,20.7614,20.7688,20.7465,20.7688,29800.0
2009-12-01 14:40:00,28.01,28.05,28.0,28.01,202600.0,20.7688,20.7984,20.7614,20.7688,202600.0
2009-12-01 14:45:00,28.01,28.02,28.0,28.01,30400.0,20.7688,20.7762,20.7614,20.7688,30400.0
2009-12-01 14:50:00,28.0,28.0,27.96,27.97,112200.0,20.7614,20.7614,20.7317,20.7391,112200.0
2009-12-01 14:55:00,27.96,27.98,27.95,27.98,49100.0,20.7317,20.7465,20.7243,20.7465,49100.0
2009-12-01 15:00:00,27.98,27.98,27.94,27.94,202900.0,20.7465,20.7465,20.7169,20.7169,202900.0
2009-12-01 15:05:00,27.94,27.98,27.94,27.98,78100.0,20.7169,20.7465,20.7169,20.7465,78100.0
2009-12-01 15:10:00,27.98,28.01,27.98,28.0,69900.0,20.7465,20.7688,20.7465,20.7614,69900.0
2009-12-01 15:15:00,28.0,28.02,27.99,28.0,32300.0,20.7614,20.7762,20.754,20.7614,32300.0
2009-12-01 15:20:00,28.01,28.01,27.97,27.99,121400.0,20.7688,20.7688,20.7391,20.754,121400.0
2009-12-01 15:25:00,27.98,27.99,27.98,27.98,32900.0,20.7465,20.754,20.7465,20.7465,32900.0
2009-12-01 15:30:00,27.98,27.98,27.92,27.93,83100.0,20.7465,20.7465,20.7021,20.7095,83100.0
2009-12-01 15:35:00,27.92,27.95,27.91,27.93,152800.0,20.7021,20.7243,20.6946,20.7095,152800.0
2009-12-01 15:40:00,27.93,27.97,27.93,27.97,92100.0,20.7095,20.7391,20.7095,20.7391,92100.0
2009-12-01 15:45:00,27.97,27.99,27.95,27.98,165700.0,20.7391,20.754,20.7243,20.7465,165700.0
2009-12-01 15:50:00,27.98,27.99,27.93,27.93,286300.0,20.7465,20.754,20.7095,20.7095,286300.0
2009-12-01 15:55:00,27.94,27.96,27.92,27.95,786200.0,20.7169,20.7317,20.7021,20.7243,786200.0
2009-12-02 09:30:00,27.96,28.02,27.91,28.02,197200.0,20.7317,20.7762,20.6946,20.7762,197200.0
2009-12-02 09:35:00,28.02,28.04,27.98,27.99,249900.0,20.7762,20.791,20.7465,20.754,249900.0
2009-12-02 09:40:00,27.99,28.02,27.92,27.92,173500.0,20.754,20.7762,20.7021,20.7021,173500.0
2009-12-02 09:45:00,27.91,27.96,27.9,27.96,118700.0,20.6946,20.7317,20.6872,20.7317,118700.0
2009-12-02 09:50:00,27.96,28.02,27.95,28.0,80500.0,20.7317,20.7762,20.7243,20.7614,80500.0
2009-12-02 09:55:00,28.0,28.01,27.95,27.97,116500.0,20.7614,20.7688,20.7243,20.7391,116500.0
2009-12-02 10:00:00,27.98,28.02,27.97,28.01,114500.0,20.7465,20.7762,20.7391,20.7688,114500.0
2009-12-02 10:05:00,28.01,28.04,28.01,28.03,70500.0,20.7688,20.791,20.7688,20.7836,70500.0
2009-12-02 10:10:00,28.03,28.14,28.03,28.11,149000.0,20.7836,20.8652,20.7836,20.8429,149000.0
2009-12-02 10:15:00,28.12,28.14,28.09,28.1,66200.0,20.8503,20.8652,20.8281,20.8355,66200.0
2009-12-02 10:20:00,28.09,28.1,28.06,28.06,68800.0,20.8281,20.8355,20.8059,20.8059,68800.0
2009-12-02 10:25:00,28.07,28.08,28.05,28.05,29500.0,20.8133,20.8207,20.7984,20.7984,29500.0
2009-12-02 10:30:00,28.05,28.05,28.02,28.03,75500.0,20.7984,20.7984,20.7762,20.7836,75500.0
2009-12-02 10:35:00,28.02,28.07,28.02,28.05,67000.0,20.7762,20.8133,20.7762,20.7984,67000.0
2009-12-02 10:40:00,28.05,28.05,28.03,28.04,38500.0,20.7984,20.7984,20.7836,20.791,38500.0
2009-12-02 10:45:00,28.04,28.05,28.01,28.02,97800.0,20.791,20.7984,20.7688,20.7762,97800.0
2009-12-02 10:50:00,28.02,28.04,28.02,28.03,20400.0,20.7762,20.791,20.7762,20.7836,20400.0
2009-12-02 10:55:00,28.03,28.04,28.01,28.03,74400.0,20.7836,20.791,20.7688,20.7836,74400.0
2009-12-02 11:00:00,28.02,28.03,27.98,27.98,55700.0,20.7762,20.7836,20.7465,20.7465,55700.0
2009-12-02 11:05:00,27.98,27.99,27.96,27.99,200600.0,20.7465,20.754,20.7317,20.754,200600.0
2009-12-02 11:10:00,27.98,27.99,27.95,27.95,88700.0,20.7465,20.754,20.7243,20.7243,88700.0
2009-12-02 11:15:00,27.94,27.96,27.91,27.93,66400.0,20.7169,20.7317,20.6946,20.7095,66400.0
2009-12-02 11:20:00,27.93,27.94,27.9,27.93,41300.0,20.7095,20.7169,20.6872,20.7095,41300.0
2009-12-02 11:25:00,27.93,27.94,27.92,27.92,35600.0,20.7095,20.7169,20.7021,20.7021,35600.0
2009-12-02 11:30:00,27.92,27.96,27.92,27.96,47400.0,20.7021,20.7317,20.7021,20.7317,47400.0
2009-12-02 11:35:00,27.95,27.95,27.91,27.93,31100.0,20.7243,20.7243,20.6946,20.7095,31100.0
2009-12-02 11:40:00,27.92,27.93,27.91,27.92,25100.0,20.7021,20.7095,20.6946,20.7021,25100.0
2009-12-02 11:45:00,27.91,27.93,27.9,27.91,28200.0,20.6946,20.7095,20.6872,20.6946,28200.0
2009-12-02 11:50:00,27.92,27.92,27.89,27.89,12100.0,20.7021,20.7021,20.6798,20.6798,12100.0
2009-12-02 11:55:00,27.89,27.92,27.89,27.9,17000.0,20.6798,20.7021,20.6798,20.6872,17000.0
2009-12-02 12:00:00,27.91,27.93,27.91,27.92,14900.0,20.6946,20.7095,20.6946,20.7021,14900.0
2009-12-02 12:05:00,27.92,27.92,27.89,27.89,23800.0,20.7021,20.7021,20.6798,20.6798,23800.0
2009-12-02 12:10:00,27.9,27.92,27.89,27.89,22400.0,20.6872,20.7021,20.6798,20.6798,22400.0
2009-12-02 12:15:00,27.91,27.91,27.84,27.84,38400.0,20.6946,20.6946,20.6427,20.6427,38400.0
2009-12-02 12:20:00,27.83,27.83,27.78,27.8,104700.0,20.6353,20.6353,20.5982,20.6131,104700.0
2009-12-02 12:25:00,27.8,27.84,27.8,27.83,53700.0,20.6131,20.6427,20.6131,20.6353,53700.0
2009-12-02 12:30:00,27.83,27.83,27.82,27.82,48700.0,20.6353,20.6353,20.6279,20.6279,48700.0
2009-12-02 12:35:00,27.83,27.84,27.82,27.84,18300.0,20.6353,20.6427,20.6279,20.6427,18300.0
2009-12-02 12:40:00,27.84,27.85,27.82,27.84,26100.0,20.6427,20.6501,20.6279,20.6427,26100.0
2009-12-02 12:45:00,27.84,27.86,27.83,27.86,27300.0,20.6427,20.6576,20.6353,20.6576,27300.0
2009-12-02 12:50:00,27.85,27.86,27.84,27.86,27100.0,20.6501,20.6576,20.6427,20.6576,27100.0
2009-12-02 12:55:00,27.86,27.87,27.86,27.87,68200.0,20.6576,20.665,20.6576,20.665,68200.0
2009-12-02 13:00:00,27.87,27.88,27.84,27.85,127100.0,20.665,20.6724,20.6427,20.6501,127100.0
2009-12-02 13:05:00,27.85,27.86,27.83,27.86,386600.0,20.6501,20.6576,20.6353,20.6576,386600.0
2009-12-02 13:10:00,27.86,27.87,27.85,27.87,32900.0,20.6576,20.665,20.6501,20.665,32900.0
2009-12-02 13:15:00,27.87,27.89,27.87,27.87,34200.0,20.665,20.6798,20.665,20.665,34200.0
2009-12-02 13:20:00,27.88,27.88,27.85,27.85,13000.0,20.6724,20.6724,20.6501,20.6501,13000.0
2009-12-02 13:25:00,27.85,27.85,27.83,27.84,13000.0,20.6501,20.6501,20.6353,20.6427,13000.0
2009-12-02 13:30:00,27.84,27.85,27.83,27.85,38200.0,20.6427,20.6501,20.6353,20.6501,38200.0
2009-12-02 13:35:00,27.85,27.85,27.83,27.83,20800.0,20.6501,20.6501,20.6353,20.6353,20800.0
2009-12-02 13:40:00,27.83,27.85,27.83,27.84,25900.0,20.6353,20.6501,20.6353,20.6427,25900.0
2009-12-02 13:45:00,27.85,27.87,27.84,27.87,37300.0,20.6501,20.665,20.6427,20.665,37300.0
2009-12-02 13:50:00,27.86,27.88,27.85,27.85,135000.0,20.6576,20.6724,20.6501,20.6501,135000.0
2009-12-02 13:55:00,27.85,27.87,27.84,27.87,251400.0,20.6501,20.665,20.6427,20.665,251400.0
2009-12-02 14:00:00,27.86,27.89,27.82,27.84,124700.0,20.6576,20.6798,20.6279,20.6427,124700.0
2009-12-02 14:05:00,27.84,27.86,27.84,27.85,43200.0,20.6427,20.6576,20.6427,20.6501,43200.0
2009-12-02 14:10:00,27.85,27.87,27.82,27.87,34100.0,20.6501,20.665,20.6279,20.665,34100.0
2009-12-02 14:15:00,27.87,27.88,27.81,27.83,36500.0,20.665,20.6724,20.6205,20.6353,36500.0
2009-12-02 14:20:00,27.83,27.85,27.82,27.84,33400.0,20.6353,20.6501,20.6279,20.6427,33400.0
2009-12-02 14:25:00,27.84,27.89,27.84,27.87,63600.0,20.6427,20.6798,20.6427,20.665,63600.0
2009-12-02 14:30:00,27.88,27.9,27.87,27.87,238800.0,20.6724,20.6872,20.665,20.665,238800.0
2009-12-02 14:35:00,27.87,27.92,27.87,27.89,54600.0,20.665,20.7021,20.665,20.6798,54600.0
2009-12-02 14:40:00,27.9,27.9,27.86,27.87,72800.0,20.6872,20.6872,20.6576,20.665,72800.0
2009-12-02 14:45:00,27.87,27.89,27.86,27.89,46100.0,20.665,20.6798,20.6576,20.6798,46100.0
2009-12-02 14:50:00,27.89,27.9,27.87,27.88,20000.0,20.6798,20.6872,20.665,20.6724,20000.0
2009-12-02 14:55:00,27.88,27.89,27.86,27.87,37900.0,20.6724,20.6798,20.6576,20.665,37900.0
2009-12-02 15:00:00,27.88,27.89,27.87,27.87,32900.0,20.6724,20.6798,20.665,20.665,32900.0
2009-12-02 15:05:00,27.87,27.88,27.86,27.87,22200.0,20.665,20.6724,20.6576,20.665,22200.0
2009-12-02 15:10:00,27.88,27.88,27.84,27.85,36700.0,20.6724,20.6724,20.6427,20.6501,36700.0
2009-12-02 15:15:00,27.85,27.87,27.84,27.86,50400.0,20.6501,20.665,20.6427,20.6576,50400.0
2009-12-02 15:20:00,27.85,27.89,27.84,27.86,109500.0,20.6501,20.6798,20.6427,20.6576,109500.0
2009-12-02 15:25:00,27.86,27.88,27.86,27.86,103600.0,20.6576,20.6724,20.6576,20.6576,103600.0
2009-12-02 15:30:00,27.86,27.87,27.85,27.86,49900.0,20.6576,20.665,20.6501,20.6576,49900.0
2009-12-02 15:35:00,27.86,27.88,27.86,27.88,54300.0,20.6576,20.6724,20.6576,20.6724,54300.0
2009-12-02 15:40:00,27.88,27.93,27.88,27.93,267500.0,20.6724,20.7095,20.6724,20.7095,267500.0
2009-12-02 15:45:00,27.93,27.94,27.91,27.93,114500.0,20.7095,20.7169,20.6946,20.7095,114500.0
2009-12-02 15:50:00,27.94,27.94,27.9,27.9,220400.0,20.7169,20.7169,20.6872,20.6872,220400.0
2009-12-02 15:55:00,27.91,27.92,27.9,27.9,210100.0,20.6946,20.7021,20.6872,20.6872,210100.0
2009-12-03 09:30:00,27.97,28.01,27.94,28.0,92500.0,20.7391,20.7688,20.7169,20.7614,92500.0
2009-12-03 09:35:00,28.0,28.08,28.0,28.06,184700.0,20.7614,20.8207,20.7614,20.8059,184700.0
2009-12-03 09:40:00,28.07,28.09,28.06,28.07,180800.0,20.8133,20.8281,20.8059,20.8133,180800.0
2009-12-03 09:45:00,28.08,28.14,28.08,28.1,159900.0,20.8207,20.8652,20.8207,20.8355,159900.0
2009-12-03 09:50:00,28.1,28.1,28.03,28.04,66300.0,20.8355,20.8355,20.7836,20.791,66300.0
2009-12-03 09:55:00,28.04,28.04,28.01,28.02,219600.0,20.791,20.791,20.7688,20.7762,219600.0
2009-12-03 10:00:00,28.02,28.02,27.92,27.95,394800.0,20.7762,20.7762,20.7021,20.7243,394800.0
2009-12-03 10:05:00,27.95,27.99,27.93,27.97,147100.0,20.7243,20.754,20.7095,20.7391,147100.0
2009-12-03 10:10:00,27.98,27.98,27.92,27.94,94900.0,20.7465,20.7465,20.7021,20.7169,94900.0
2009-12-03 10:15:00,27.94,27.94,27.87,27.89,163600.0,20.7169,20.7169,20.665,20.6798,163600.0
2009-12-03 10:20:00,27.89,27.92,27.88,27.91,55800.0,20.6798,20.7021,20.6724,20.6946,55800.0
2009-12-03 10:25:00,27.91,27.95,27.9,27.95,32600.0,20.6946,20.7243,20.6872,20.7243,32600.0
2009-12-03 10:30:00,27.94,27.95,27.92,27.93,31200.0,20.7169,20.7243,20.7021,20.7095,31200.0
2009-12-03 10:35:00,27.93,27.93,27.88,27.88,82800.0,20.7095,20.7095,20.6724,20.6724,82800.0
2009-12-03 10:40:00,27.87,27.88,27.85,27.87,54100.0,20.665,20.6724,20.6501,20.665,54100.0
2009-12-03 10:45:00,27.86,27.95,27.85,27.95,89400.0,20.6576,20.7243,20.6501,20.7243,89400.0
2009-12-03 10:50:00,27.94,27.97,27.94,27.94,108900.0,20.7169,20.7391,20.7169,20.7169,108900.0
2009-12-03 10:55:00,27.94,27.98,27.94,27.98,47200.0,20.7169,20.7465,20.7169,20.7465,47200.0
2009-12-03 11:00:00,27.98,27.99,27.97,27.97,95700.0,20.7465,20.754,20.7391,20.7391,95700.0
2009-12-03 11:05:00,27.98,27.98,27.96,27.97,61100.0,20.7465,20.7465,20.7317,20.7391,61100.0
2009-12-03 11:10:00,27.96,27.98,27.95,27.96,131300.0,20.7317,20.7465,20.7243,20.7317,131300.0
2009-12-03 11:15:00,27.97,27.97,27.94,27.95,73300.0,20.7391,20.7391,20.7169,20.7243,73300.0
2009-12-03 11:20:00,27.94,27.97,27.94,27.97,118300.0,20.7169,20.7391,20.7169,20.7391,118300.0
2009-12-03 11:25:00,27.97,28.0,27.97,27.98,58500.0,20.7391,20.7614,20.7391,20.7465,58500.0
2009-12-03 11:30:00,27.98,27.99,27.97,27.97,20500.0,20.7465,20.754,20.7391,20.7391,20500.0
2009-12-03 11:35:00,27.98,27.99,27.93,27.93,64400.0,20.7465,20.754,20.7095,20.7095,64400.0
2009-12-03 11:40:00,27.93,27.94,27.91,27.91,21700.0,20.7095,20.7169,20.6946,20.6946,21700.0
2009-12-03 11:45:00,27.91,27.93,27.91,27.92,37400.0,20.6946,20.7095,20.6946,20.7021,37400.0
2009-12-03 11:50:00,27.92,27.94,27.91,27.94,42500.0,20.7021,20.7169,20.6946,20.7169,42500.0
2009-12-03 11:55:00,27.94,27.94,27.92,27.93,43800.0,20.7169,20.7169,20.7021,20.7095,43800.0
2009-12-03 12:00:00,27.92,27.93,27.9,27.93,113400.0,20.7021,20.7095,20.6872,20.7095,113400.0
2009-12-03 12:05:00,27.93,27.94,27.92,27.93,12800.0,20.7095,20.7169,20.7021,20.7095,12800.0
2009-12-03 12:10:00,27.93,27.95,27.93,27.94,103800.0,20.7095,20.7243,20.7095,20.7169,103800.0
2009-12-03 12:15:00,27.94,27.95,27.93,27.95,64500.0,20.7169,20.7243,20.7095,20.7243,64500.0
2009-12-03 12:20:00,27.96,27.97,27.95,27.95,34400.0,20.7317,20.7391,20.7243,20.7243,34400.0
2009-12-03 12:25:00,27.95,27.96,27.94,27.94,48900.0,20.7243,20.7317,20.7169,20.7169,48900.0
2009-12-03 12:30:00,27.95,27.96,27.93,27.95,169400.0,20.7243,20.7317,20.7095,20.7243,169400.0
2009-12-03 12:35:00,27.95,27.98,27.95,27.96,29900.0,20.7243,20.7465,20.7243,20.7317,29900.0
2009-12-03 12:40:00,27.96,27.98,27.96,27.97,6800.0,20.7317,20.7465,20.7317,20.7391,6800.0
2009-12-03 12:45:00,27.97,27.98,27.97,27.97,13400.0,20.7391,20.7465,20.7391,20.7391,13400.0
2009-12-03 12:50:00,27.97,27.99,27.97,27.98,22500.0,20.7391,20.754,20.7391,20.7465,22500.0
2009-12-03 12:55:00,27.98,27.98,27.96,27.98,15300.0,20.7465,20.7465,20.7317,20.7465,15300.0
2009-12-03 13:00:00,27.98,27.98,27.97,27.98,11800.0,20.7465,20.7465,20.7391,20.7465,11800.0
2009-12-03 13:05:00,27.97,27.98,27.96,27.97,39000.0,20.7391,20.7465,20.7317,20.7391,39000.0
2009-12-03 13:10:00,27.98,27.98,27.95,27.95,89800.0,20.7465,20.7465,20.7243,20.7243,89800.0
2009-12-03 13:15:00,27.95,27.99,27.95,27.99,22000.0,20.7243,20.754,20.7243,20.754,22000.0
2009-12-03 13:20:00,27.98,27.98,27.96,27.98,29600.0,20.7465,20.7465,20.7317,20.7465,29600.0
2009-12-03 13:25:00,27.99,27.99,27.96,27.97,29400.0,20.754,20.754,20.7317,20.7391,29400.0
2009-12-03 13:30:00,27.98,27.98,27.97,27.98,18500.0,20.7465,20.7465,20.7391,20.7465,18500.0
2009-12-03 13:35:00,27.97,28.0,27.97,27.99,27600.0,20.7391,20.7614,20.7391,20.754,27600.0
2009-12-03 13:40:00,27.99,27.99,27.98,27.99,27800.0,20.754,20.754,20.7465,20.754,27800.0
2009-12-03 13:45:00,27.99,27.99,27.96,27.98,21800.0,20.754,20.754,20.7317,20.7465,21800.0
2009-12-03 13:50:00,27.98,27.99,27.97,27.98,24600.0,20.7465,20.754,20.7391,20.7465,24600.0
2009-12-03 13:55:00,27.98,27.99,27.97,27.98,17800.0,20.7465,20.754,20.7391,20.7465,17800.0
2009-12-03 14:00:00,27.99,28.0,27.98,27.98,73800.0,20.754,20.7614,20.7465,20.7465,73800.0
2009-12-03 14:05:00,27.98,27.99,27.97,27.98,17000.0,20.7465,20.754,20.7391,20.7465,17000.0
2009-12-03 14:10:00,27.98,27.98,27.96,27.97,18600.0,20.7465,20.7465,20.7317,20.7391,18600.0
2009-12-03 14:15:00,27.98,27.99,27.95,27.95,31200.0,20.7465,20.754,20.7243,20.7243,31200.0
2009-12-03 14:20:00,27.95,27.98,27.95,27.96,53600.0,20.7243,20.7465,20.7243,20.7317,53600.0
2009-12-03 14:25:00,27.97,27.98,27.96,27.97,13400.0,20.7391,20.7465,20.7317,20.7391,13400.0
2009-12-03 14:30:00,27.96,27.98,27.96,27.96,30500.0,20.7317,20.7465,20.7317,20.7317,30500.0
2009-12-03 14:35:00,27.97,27.98,27.96,27.98,39500.0,20.7391,20.7465,20.7317,20.7465,39500.0
2009-12-03 14:40:00,27.97,27.99,27.96,27.99,271200.0,20.7391,20.754,20.7317,20.754,271200.0
2009-12-03 14:45:00,27.99,27.99,27.96,27.96,167000.0,20.754,20.754,20.7317,20.7317,167000.0
2009-12-03 14:50:00,27.96,27.98,27.94,27.95,323300.0,20.7317,20.7465,20.7169,20.7243,323300.0
2009-12-03 14:55:00,27.95,27.95,27.92,27.93,55600.0,20.7243,20.7243,20.7021,20.7095,55600.0
2009-12-03 15:00:00,27.93,27.94,27.93,27.94,27700.0,20.7095,20.7169,20.7095,20.7169,27700.0
2009-12-03 15:05:00,27.94,27.96,27.93,27.96,14400.0,20.7169,20.7317,20.7095,20.7317,14400.0
2009-12-03 15:10:00,27.96,27.96,27.94,27.95,28000.0,20.7317,20.7317,20.7169,20.7243,28000.0
2009-12-03 15:15:00,27.95,27.96,27.94,27.96,43900.0,20.7243,20.7317,20.7169,20.7317,43900.0
2009-12-03 15:20:00,27.96,27.96,27.93,27.94,92600.0,20.7317,20.7317,20.7095,20.7169,92600.0
2009-12-03 15:25:00,27.94,27.94,27.9,27.9,202700.0,20.7169,20.7169,20.6872,20.6872,202700.0
2009-12-03 15:30:00,27.91,27.93,27.9,27.91,109800.0,20.6946,20.7095,20.6872,20.6946,109800.0
2009-12-03 15:35:00,27.9,27.91,27.87,27.87,115300.0,20.6872,20.6946,20.665,20.665,115300.0
2009-12-03 15:40:00,27.87,27.87,27.79,27.81,122200.0,20.665,20.665,20.6057,20.6205,122200.0
2009-12-03 15:45:00,27.81,27.82,27.74,27.74,191400.0,20.6205,20.6279,20.5686,20.5686,191400.0
2009-12-03 15:50:00,27.75,27.76,27.7,27.76,255200.0,20.576,20.5834,20.5389,20.5834,255200.0
2009-12-03 15:55:00,27.75,27.76,27.69,27.74,401000.0,20.576,20.5834,20.5315,20.5686,401000.0
2009-12-04 09:30:00,28.25,28.25,28.1,28.14,218300.0,20.9467,20.9467,20.8355,20.8652,218300.0
2009-12-04 09:35:00,28.14,28.26,28.14,28.25,262800.0,20.8652,20.9542,20.8652,20.9467,262800.0
2009-12-04 09:40:00,28.25,28.34,28.25,28.31,190000.0,20.9467,21.0135,20.9467,20.9912,190000.0
2009-12-04 09:45:00,28.32,28.37,28.31,28.36,288700.0,20.9986,21.0357,20.9912,21.0283,288700.0
2009-12-04 09:50:00,28.36,28.36,28.33,28.34,169200.0,21.0283,21.0283,21.0061,21.0135,169200.0
2009-12-04 09:55:00,28.34,28.36,28.29,28.31,166000.0,21.0135,21.0283,20.9764,20.9912,166000.0
2009-12-04 10:00:00,28.32,28.33,28.25,28.25,293600.0,20.9986,21.0061,20.9467,20.9467,293600.0
2009-12-04 10:05:00,28.24,28.29,28.21,28.28,341200.0,20.9393,20.9764,20.9171,20.969,341200.0
2009-12-04 10:10:00,28.28,28.29,28.23,28.27,324700.0,20.969,20.9764,20.9319,20.9616,324700.0
2009-12-04 10:15:00,28.27,28.29,28.25,28.25,265900.0,20.9616,20.9764,20.9467,20.9467,265900.0
2009-12-04 10:20:00,28.26,28.27,28.24,28.25,46700.0,20.9542,20.9616,20.9393,20.9467,46700.0
2009-12-04 10:25:00,28.25,28.31,28.24,28.27,69600.0,20.9467,20.9912,20.9393,20.9616,69600.0
2009-12-04 10:30:00,28.28,28.29,28.25,28.25,67000.0,20.969,20.9764,20.9467,20.9467,67000.0
2009-12-04 10:35:00,28.24,28.29,28.24,28.29,119400.0,20.9393,20.9764,20.9393,20.9764,119400.0
2009-12-04 10:40:00,28.3,28.3,28.26,28.3,64200.0,20.9838,20.9838,20.9542,20.9838,64200.0
2009-12-04 10:45:00,28.3,28.33,28.3,28.3,47000.0,20.9838,21.0061,20.9838,20.9838,47000.0
2009-12-04 10:50:00,28.3,28.3,28.24,28.27,108700.0,20.9838,20.9838,20.9393,20.9616,108700.0
2009-12-04 10:55:00,28.26,28.26,28.21,28.24,284600.0,20.9542,20.9542,20.9171,20.9393,284600.0
2009-12-04 11:00:00,28.23,28.24,28.19,28.21,195500.0,20.9319,20.9393,20.9023,20.9171,195500.0
2009-12-04 11:05:00,28.21,28.23,28.19,28.22,75400.0,20.9171,20.9319,20.9023,20.9245,75400.0
2009-12-04 11:10:00,28.23,28.25,28.21,28.23,73900.0,20.9319,20.9467,20.9171,20.9319,73900.0
2009-12-04 11:15:00,28.22,28.22,28.19,28.2,75500.0,20.9245,20.9245,20.9023,20.9097,75500.0
2009-12-04 11:20:00,28.2,28.21,28.19,28.2,108800.0,20.9097,20.9171,20.9023,20.9097,108800.0
2009-12-04 11:25:00,28.21,28.22,28.11,28.11,138800.0,20.9171,20.9245,20.8429,20.8429,138800.0
2009-12-04 11:30:00,28.1,28.1,28.05,28.09,395500.0,20.8355,20.8355,20.7984,20.8281,395500.0
2009-12-04 11:35:00,28.09,28.09,28.02,28.04,130600.0,20.8281,20.8281,20.7762,20.791,130600.0
2009-12-04 11:40:00,28.03,28.04,27.93,27.94,338300.0,20.7836,20.791,20.7095,20.7169,338300.0
2009-12-04 11:45:00,27.94,27.94,27.78,27.88,773200.0,20.7169,20.7169,20.5982,20.6724,773200.0
2009-12-04 11:50:00,27.87,27.93,27.82,27.93,155500.0,20.665,20.7095,20.6279,20.7095,155500.0
2009-12-04 11:55:00,27.93,27.97,27.91,27.96,72500.0,20.7095,20.7391,20.6946,20.7317,72500.0
2009-12-04 12:00:00,27.95,27.99,27.94,27.99,72100.0,20.7243,20.754,20.7169,20.754,72100.0
2009-12-04 12:05:00,27.98,28.03,27.98,28.01,339600.0,20.7465,20.7836,20.7465,20.7688,339600.0
2009-12-04 12:10:00,28.02,28.06,28.01,28.01,81500.0,20.7762,20.8059,20.7688,20.7688,81500.0
2009-12-04 12:15:00,28.01,28.03,28.01,28.02,34000.0,20.7688,20.7836,20.7688,20.7762,34000.0
2009-12-04 12:20:00,28.01,28.03,27.98,28.0,111200.0,20.7688,20.7836,20.7465,20.7614,111200.0
2009-12-04 12:25:00,28.0,28.04,28.0,28.03,57700.0,20.7614,20.791,20.7614,20.7836,57700.0
2009-12-04 12:30:00,28.03,28.09,28.03,28.07,117400.0,20.7836,20.8281,20.7836,20.8133,117400.0
2009-12-04 12:35:00,28.08,28.11,28.07,28.09,46800.0,20.8207,20.8429,20.8133,20.8281,46800.0
2009-12-04 12:40:00,28.09,28.11,28.08,28.11,59800.0,20.8281,20.8429,20.8207,20.8429,59800.0
2009-12-04 12:45:00,28.11,28.12,28.09,28.09,46300.0,20.8429,20.8503,20.8281,20.8281,46300.0
2009-12-04 12:50:00,28.09,28.13,28.09,28.11,58400.0,20.8281,20.8578,20.8281,20.8429,58400.0
2009-12-04 12:55:00,28.11,28.11,28.09,28.1,28800.0,20.8429,20.8429,20.8281,20.8355,28800.0
2009-12-04 13:00:00,28.09,28.15,28.09,28.15,12500.0,20.8281,20.8726,20.8281,20.8726,12500.0
2009-12-04 13:05:00,28.15,28.15,28.12,28.13,51700.0,20.8726,20.8726,20.8503,20.8578,51700.0
2009-12-04 13:10:00,28.12,28.13,28.07,28.09,83500.0,20.8503,20.8578,20.8133,20.8281,83500.0
2009-12-04 13:15:00,28.08,28.12,28.08,28.11,25100.0,20.8207,20.8503,20.8207,20.8429,25100.0
2009-12-04 13:20:00,28.1,28.11,28.09,28.09,161300.0,20.8355,20.8429,20.8281,20.8281,161300.0
2009-12-04 13:25:00,28.1,28.11,28.05,28.05,36300.0,20.8355,20.8429,20.7984,20.7984,36300.0
2009-12-04 13:30:00,28.05,28.08,28.04,28.08,60700.0,20.7984,20.8207,20.791,20.8207,60700.0
2009-12-04 13:35:00,28.08,28.08,28.02,28.04,190700.0,20.8207,20.8207,20.7762,20.791,190700.0
2009-12-04 13:40:00,28.05,28.09,28.05,28.09,104000.0,20.7984,20.8281,20.7984,20.8281,104000.0
2009-12-04 13:45:00,28.08,28.08,28.05,28.05,36500.0,20.8207,20.8207,20.7984,20.7984,36500.0
2009-12-04 13:50:00,28.04,28.05,27.97,28.0,176800.0,20.791,20.7984,20.7391,20.7614,176800.0
2009-12-04 13:55:00,28.0,28.01,27.95,27.96,103100.0,20.7614,20.7688,20.7243,20.7317,103100.0
2009-12-04 14:00:00,27.96,27.99,27.96,27.99,42800.0,20.7317,20.754,20.7317,20.754,42800.0
2009-12-04 14:05:00,27.99,28.0,27.92,27.92,47800.0,20.754,20.7614,20.7021,20.7021,47800.0
2009-12-04 14:10:00,27.92,27.97,27.91,27.97,64900.0,20.7021,20.7391,20.6946,20.7391,64900.0
2009-12-04 14:15:00,27.96,27.97,27.9,27.9,35800.0,20.7317,20.7391,20.6872,20.6872,35800.0
2009-12-04 14:20:00,27.9,27.92,27.88,27.89,156300.0,20.6872,20.7021,20.6724,20.6798,156300.0
2009-12-04 14:25:00,27.89,27.93,27.87,27.92,132200.0,20.6798,20.7095,20.665,20.7021,132200.0
2009-12-04 14:30:00,27.93,28.02,27.93,28.01,130600.0,20.7095,20.7762,20.7095,20.7688,130600.0
2009-12-04 14:35:00,28.01,28.04,28.0,28.03,59500.0,20.7688,20.791,20.7614,20.7836,59500.0
2009-12-04 14:40:00,28.02,28.02,27.99,28.0,22200.0,20.7762,20.7762,20.754,20.7614,22200.0
2009-12-04 14:45:00,28.0,28.02,27.97,27.97,49100.0,20.7614,20.7762,20.7391,20.7391,49100.0
2009-12-04 14:50:00,27.96,28.01,27.94,28.0,50900.0,20.7317,20.7688,20.7169,20.7614,50900.0
2009-12-04 14:55:00,28.01,28.07,28.01,28.05,60900.0,20.7688,20.8133,20.7688,20.7984,60900.0
2009-12-04 15:00:00,28.04,28.08,28.02,28.06,81700.0,20.791,20.8207,20.7762,20.8059,81700.0
2009-12-04 15:05:00,28.06,28.09,28.05,28.07,324700.0,20.8059,20.8281,20.7984,20.8133,324700.0
2009-12-04 15:10:00,28.07,28.1,28.06,28.09,83500.0,20.8133,20.8355,20.8059,20.8281,83500.0
2009-12-04 15:15:00,28.09,28.09,28.06,28.09,89100.0,20.8281,20.8281,20.8059,20.8281,89100.0
2009-12-04 15:20:00,28.09,28.12,28.08,28.12,244600.0,20.8281,20.8503,20.8207,20.8503,244600.0
2009-12-04 15:25:00,28.11,28.16,28.09,28.11,300100.0,20.8429,20.88,20.8281,20.8429,300100.0
2009-12-04 15:30:00,28.12,28.14,28.1,28.14,114800.0,20.8503,20.8652,20.8355,20.8652,114800.0
2009-12-04 15:35:00,28.15,28.16,28.07,28.08,228000.0,20.8726,20.88,20.8133,20.8207,228000.0
2009-12-04 15:40:00,28.08,28.11,28.05,28.11,166900.0,20.8207,20.8429,20.7984,20.8429,166900.0
2009-12-04 15:45:00,28.11,28.17,28.1,28.15,339400.0,20.8429,20.8874,20.8355,20.8726,339400.0
2009-12-04 15:50:00,28.15,28.15,28.12,28.14,231500.0,20.8726,20.8726,20.8503,20.8652,231500.0
2009-12-04 15:55:00,28.13,28.16,28.12,28.15,544100.0,20.8578,20.88,20.8503,20.8726,544100.0
2009-12-07 09:30:00,28.12,28.17,28.09,28.14,125000.0,20.8503,20.8874,20.8281,20.8652,125000.0
2009-12-07 09:35:00,28.14,28.17,28.11,28.12,651800.0,20.8652,20.8874,20.8429,20.8503,651800.0
2009-12-07 09:40:00,28.13,28.15,28.11,28.14,102400.0,20.8578,20.8726,20.8429,20.8652,102400.0
2009-12-07 09:45:00,28.14,28.24,28.14,28.24,105900.0,20.8652,20.9393,20.8652,20.9393,105900.0
2009-12-07 09:50:00,28.25,28.28,28.24,28.26,87400.0,20.9467,20.969,20.9393,20.9542,87400.0
2009-12-07 09:55:00,28.26,28.27,28.25,28.26,55000.0,20.9542,20.9616,20.9467,20.9542,55000.0
2009-12-07 10:00:00,28.25,28.27,28.16,28.18,132300.0,20.9467,20.9616,20.88,20.8948,132300.0
2009-12-07 10:05:00,28.19,28.19,28.15,28.17,161600.0,20.9023,20.9023,20.8726,20.8874,161600.0
2009-12-07 10:10:00,28.17,28.22,28.16,28.2,59600.0,20.8874,20.9245,20.88,20.9097,59600.0
2009-12-07 10:15:00,28.2,28.21,28.17,28.2,240600.0,20.9097,20.9171,20.8874,20.9097,240600.0
2009-12-07 10:20:00,28.2,28.2,28.18,28.18,51800.0,20.9097,20.9097,20.8948,20.8948,51800.0
2009-12-07 10:25:00,28.18,28.21,28.17,28.19,54600.0,20.8948,20.9171,20.8874,20.9023,54600.0
2009-12-07 10:30:00,28.19,28.22,28.18,28.18,52800.0,20.9023,20.9245,20.8948,20.8948,52800.0
2009-12-07 10:35:00,28.18,28.21,28.15,28.15,205000.0,20.8948,20.9171,20.8726,20.8726,205000.0
2009-12-07 10:40:00,28.15,28.16,28.13,28.14,89000.0,20.8726,20.88,20.8578,20.8652,89000.0
2009-12-07 10:45:00,28.13,28.15,28.12,28.13,47600.0,20.8578,20.8726,20.8503,20.8578,47600.0
2009-12-07 10:50:00,28.13,28.17,28.13,28.16,57200.0,20.8578,20.8874,20.8578,20.88,57200.0
2009-12-07 10:55:00,28.16,28.17,28.14,28.15,46300.0,20.88,20.8874,20.8652,20.8726,46300.0
2009-12-07 11:00:00,28.15,28.16,28.11,28.11,54600.0,20.8726,20.88,20.8429,20.8429,54600.0
2009-12-07 11:05:00,28.12,28.14,28.12,28.14,29100.0,20.8503,20.8652,20.8503,20.8652,29100.0
2009-12-07 11:10:00,28.13,28.15,28.12,28.14,23800.0,20.8578,20.8726,20.8503,20.8652,23800.0
2009-12-07 11:15:00,28.13,28.14,28.13,28.13,35700.0,20.8578,20.8652,20.8578,20.8578,35700.0
2009-12-07 11:20:00,28.14,28.14,28.12,28.13,70700.0,20.8652,20.8652,20.8503,20.8578,70700.0
2009-12-07 11:25:00,28.12,28.14,28.11,28.14,54500.0,20.8503,20.8652,20.8429,20.8652,54500.0
2009-12-07 11:30:00,28.12,28.16,28.11,28.14,104300.0,20.8503,20.88,20.8429,20.8652,104300.0
2009-12-07 11:35:00,28.15,28.16,28.14,28.15,114300.0,20.8726,20.88,20.8652,20.8726,114300.0
2009-12-07 11:40:00,28.14,28.16,28.14,28.15,35900.0,20.8652,20.88,20.8652,20.8726,35900.0
2009-12-07 11:45:00,28.15,28.18,28.15,28.16,47300.0,20.8726,20.8948,20.8726,20.88,47300.0
2009-12-07 11:50:00,28.17,28.18,28.16,28.16,40400.0,20.8874,20.8948,20.88,20.88,40400.0
2009-12-07 11:55:00,28.16,28.18,28.15,28.17,25400.0,20.88,20.8948,20.8726,20.8874,25400.0
2009-12-07 12:00:00,28.17,28.18,28.17,28.17,16600.0,20.8874,20.8948,20.8874,20.8874,16600.0
2009-12-07 12:05:00,28.17,28.19,28.16,28.19,32300.0,20.8874,20.9023,20.88,20.9023,32300.0
2009-12-07 12:10:00,28.19,28.19,28.17,28.18,137700.0,20.9023,20.9023,20.8874,20.8948,137700.0
2009-12-07 12:15:00,28.17,28.17,28.15,28.17,54300.0,20.8874,20.8874,20.8726,20.8874,54300.0
2009-12-07 12:20:00,28.16,28.17,28.15,28.15,21500.0,20.88,20.8874,20.8726,20.8726,21500.0
2009-12-07 12:25:00,28.16,28.16,28.15,28.15,14000.0,20.88,20.88,20.8726,20.8726,14000.0
2009-12-07 12:30:00,28.16,28.18,28.15,28.18,28900.0,20.88,20.8948,20.8726,20.8948,28900.0
2009-12-07 12:35:00,28.18,28.23,28.18,28.2,65400.0,20.8948,20.9319,20.8948,20.9097,65400.0
2009-12-07 12:40:00,28.2,28.21,28.19,28.19,152600.0,20.9097,20.9171,20.9023,20.9023,152600.0
2009-12-07 12:45:00,28.2,28.24,28.2,28.22,91400.0,20.9097,20.9393,20.9097,20.9245,91400.0
2009-12-07 12:50:00,28.21,28.22,28.2,28.21,25900.0,20.9171,20.9245,20.9097,20.9171,25900.0
2009-12-07 12:55:00,28.2,28.21,28.19,28.2,28000.0,20.9097,20.9171,20.9023,20.9097,28000.0
2009-12-07 13:00:00,28.19,28.2,28.19,28.19,13800.0,20.9023,20.9097,20.9023,20.9023,13800.0
2009-12-07 13:05:00,28.18,28.19,28.18,28.18,15100.0,20.8948,20.9023,20.8948,20.8948,15100.0
2009-12-07 13:10:00,28.18,28.21,28.18,28.2,41300.0,20.8948,20.9171,20.8948,20.9097,41300.0
2009-12-07 13:15:00,28.21,28.24,28.21,28.23,50800.0,20.9171,20.9393,20.9171,20.9319,50800.0
2009-12-07 13:20:00,28.22,28.24,28.22,28.22,37800.0,20.9245,20.9393,20.9245,20.9245,37800.0
2009-12-07 13:25:00,28.22,28.23,28.21,28.22,29300.0,20.9245,20.9319,20.9171,20.9245,29300.0
2009-12-07 13:30:00,28.22,28.23,28.2,28.21,42000.0,20.9245,20.9319,20.9097,20.9171,42000.0
2009-12-07 13:35:00,28.21,28.23,28.2,28.21,15900.0,20.9171,20.9319,20.9097,20.9171,15900.0
2009-12-07 13:40:00,28.21,28.23,28.21,28.22,17500.0,20.9171,20.9319,20.9171,20.9245,17500.0
2009-12-07 13:45:00,28.22,28.23,28.21,28.21,24100.0,20.9245,20.9319,20.9171,20.9171,24100.0
2009-12-07 13:50:00,28.21,28.22,28.19,28.2,167500.0,20.9171,20.9245,20.9023,20.9097,167500.0
2009-12-07 13:55:00,28.2,28.21,28.18,28.2,144200.0,20.9097,20.9171,20.8948,20.9097,144200.0
2009-12-07 14:00:00,28.2,28.22,28.18,28.21,55000.0,20.9097,20.9245,20.8948,20.9171,55000.0
2009-12-07 14:05:00,28.2,28.21,28.19,28.19,33400.0,20.9097,20.9171,20.9023,20.9023,33400.0
2009-12-07 14:10:00,28.2,28.2,28.19,28.19,11100.0,20.9097,20.9097,20.9023,20.9023,11100.0
2009-12-07 14:15:00,28.19,28.21,28.18,28.18,41800.0,20.9023,20.9171,20.8948,20.8948,41800.0
2009-12-07 14:20:00,28.18,28.19,28.18,28.18,36400.0,20.8948,20.9023,20.8948,20.8948,36400.0
2009-12-07 14:25:00,28.17,28.17,28.15,28.16,54800.0,20.8874,20.8874,20.8726,20.88,54800.0
2009-12-07 14:30:00,28.16,28.17,28.1,28.14,99600.0,20.88,20.8874,20.8355,20.8652,99600.0
2009-12-07 14:35:00,28.14,28.14,28.08,28.1,50800.0,20.8652,20.8652,20.8207,20.8355,50800.0
2009-12-07 14:40:00,28.1,28.11,28.08,28.08,82700.0,20.8355,20.8429,20.8207,20.8207,82700.0
2009-12-07 14:45:00,28.08,28.08,28.05,28.07,60100.0,20.8207,20.8207,20.7984,20.8133,60100.0
2009-12-07 14:50:00,28.07,28.09,28.06,28.09,26300.0,20.8133,20.8281,20.8059,20.8281,26300.0
2009-12-07 14:55:00,28.09,28.1,28.08,28.09,100600.0,20.8281,20.8355,20.8207,20.8281,100600.0
2009-12-07 15:00:00,28.09,28.11,28.07,28.1,199700.0,20.8281,20.8429,20.8133,20.8355,199700.0
2009-12-07 15:05:00,28.1,28.11,28.08,28.11,37500.0,20.8355,20.8429,20.8207,20.8429,37500.0
2009-12-07 15:10:00,28.12,28.14,28.12,28.13,72200.0,20.8503,20.8652,20.8503,20.8578,72200.0
2009-12-07 15:15:00,28.13,28.15,28.11,28.13,59500.0,20.8578,20.8726,20.8429,20.8578,59500.0
2009-12-07 15:20:00,28.13,28.13,28.11,28.11,25200.0,20.8578,20.8578,20.8429,20.8429,25200.0
2009-12-07 15:25:00,28.11,28.12,28.1,28.1,161200.0,20.8429,20.8503,20.8355,20.8355,161200.0
2009-12-07 15:30:00,28.11,28.16,28.11,28.15,187900.0,20.8429,20.88,20.8429,20.8726,187900.0
2009-12-07 15:35:00,28.14,28.15,28.12,28.12,32500.0,20.8652,20.8726,20.8503,20.8503,32500.0
2009-12-07 15:40:00,28.13,28.18,28.13,28.18,223400.0,20.8578,20.8948,20.8578,20.8948,223400.0
2009-12-07 15:45:00,28.17,28.17,28.13,28.13,128300.0,20.8874,20.8874,20.8578,20.8578,128300.0
2009-12-07 15:50:00,28.13,28.14,28.11,28.14,153600.0,20.8578,20.8652,20.8429,20.8652,153600.0
2009-12-07 15:55:00,28.13,28.14,28.12,28.12,299400.0,20.8578,20.8652,20.8503,20.8503,299400.0
2009-12-08 09:30:00,27.87,27.98,27.46,27.85,206500.0,20.665,20.7465,20.361,20.6501,206500.0
2009-12-08 09:35:00,27.85,27.85,27.75,27.8,527900.0,20.6501,20.6501,20.576,20.6131,527900.0
2009-12-08 09:40:00,27.79,27.82,27.69,27.7,774300.0,20.6057,20.6279,20.5315,20.5389,774300.0
2009-12-08 09:45:00,27.69,27.74,27.67,27.71,362900.0,20.5315,20.5686,20.5167,20.5463,362900.0
2009-12-08 09:50:00,27.71,27.76,27.69,27.75,256600.0,20.5463,20.5834,20.5315,20.576,256600.0
2009-12-08 09:55:00,27.76,27.81,27.75,27.78,379500.0,20.5834,20.6205,20.576,20.5982,379500.0
2009-12-08 10:00:00,27.79,27.79,27.74,27.74,391700.0,20.6057,20.6057,20.5686,20.5686,391700.0
2009-12-08 10:05:00,27.75,27.81,27.75,27.78,218500.0,20.576,20.6205,20.576,20.5982,218500.0
2009-12-08 10:10:00,27.78,27.8,27.75,27.76,423900.0,20.5982,20.6131,20.576,20.5834,423900.0
2009-12-08 10:15:00,27.78,27.84,27.77,27.84,310400.0,20.5982,20.6427,20.5908,20.6427,310400.0
2009-12-08 10:20:00,27.83,27.89,27.83,27.84,697200.0,20.6353,20.6798,20.6353,20.6427,697200.0
2009-12-08 10:25:00,27.86,27.88,27.84,27.85,339700.0,20.6576,20.6724,20.6427,20.6501,339700.0
2009-12-08 10:30:00,27.86,27.86,27.82,27.82,374800.0,20.6576,20.6576,20.6279,20.6279,374800.0
2009-12-08 10:35:00,27.82,27.84,27.82,27.83,488600.0,20.6279,20.6427,20.6279,20.6353,488600.0
2009-12-08 10:40:00,27.84,27.86,27.82,27.86,390900.0,20.6427,20.6576,20.6279,20.6576,390900.0
2009-12-08 10:45:00,27.86,27.86,27.8,27.8,78900.0,20.6576,20.6576,20.6131,20.6131,78900.0
2009-12-08 10:50:00,27.8,27.81,27.77,27.8,81400.0,20.6131,20.6205,20.5908,20.6131,81400.0
2009-12-08 10:55:00,27.8,27.81,27.76,27.8,61900.0,20.6131,20.6205,20.5834,20.6131,61900.0
2009-12-08 11:00:00,27.81,27.83,27.79,27.83,89300.0,20.6205,20.6353,20.6057,20.6353,89300.0
2009-12-08 11:05:00,27.84,27.89,27.83,27.89,66700.0,20.6427,20.6798,20.6353,20.6798,66700.0
2009-12-08 11:10:00,27.88,27.9,27.87,27.88,131300.0,20.6724,20.6872,20.665,20.6724,131300.0
2009-12-08 11:15:00,27.89,27.89,27.84,27.84,100200.0,20.6798,20.6798,20.6427,20.6427,100200.0
2009-12-08 11:20:00,27.85,27.87,27.84,27.87,46300.0,20.6501,20.665,20.6427,20.665,46300.0
2009-12-08 11:25:00,27.87,27.91,27.86,27.9,93500.0,20.665,20.6946,20.6576,20.6872,93500.0
2009-12-08 11:30:00,27.9,27.91,27.88,27.89,36100.0,20.6872,20.6946,20.6724,20.6798,36100.0
2009-12-08 11:35:00,27.89,27.91,27.88,27.89,116800.0,20.6798,20.6946,20.6724,20.6798,116800.0
2009-12-08 11:40:00,27.89,27.97,27.89,27.93,65600.0,20.6798,20.7391,20.6798,20.7095,65600.0
2009-12-08 11:45:00,27.93,27.95,27.92,27.93,47400.0,20.7095,20.7243,20.7021,20.7095,47400.0
2009-12-08 11:50:00,27.93,27.94,27.89,27.89,222700.0,20.7095,20.7169,20.6798,20.6798,222700.0
2009-12-08 11:55:00,27.89,27.89,27.86,27.88,104800.0,20.6798,20.6798,20.6576,20.6724,104800.0
2009-12-08 12:00:00,27.87,27.89,27.87,27.88,160800.0,20.665,20.6798,20.665,20.6724,160800.0
2009-12-08 12:05:00,27.88,27.88,27.86,27.86,32200.0,20.6724,20.6724,20.6576,20.6576,32200.0
2009-12-08 12:10:00,27.86,27.87,27.83,27.83,79000.0,20.6576,20.665,20.6353,20.6353,79000.0
2009-12-08 12:15:00,27.83,27.84,27.82,27.83,33200.0,20.6353,20.6427,20.6279,20.6353,33200.0
2009-12-08 12:20:00,27.83,27.84,27.83,27.83,53600.0,20.6353,20.6427,20.6353,20.6353,53600.0
2009-12-08 12:25:00,27.85,27.85,27.78,27.8,65100.0,20.6501,20.6501,20.5982,20.6131,65100.0
2009-12-08 12:30:00,27.81,27.81,27.79,27.81,52700.0,20.6205,20.6205,20.6057,20.6205,52700.0
2009-12-08 12:35:00,27.8,27.81,27.78,27.81,24600.0,20.6131,20.6205,20.5982,20.6205,24600.0
2009-12-08 12:40:00,27.8,27.82,27.8,27.81,23000.0,20.6131,20.6279,20.6131,20.6205,23000.0
2009-12-08 12:45:00,27.81,27.83,27.81,27.82,16800.0,20.6205,20.6353,20.6205,20.6279,16800.0
2009-12-08 12:50:00,27.82,27.82,27.8,27.81,39400.0,20.6279,20.6279,20.6131,20.6205,39400.0
2009-12-08 12:55:00,27.81,27.86,27.81,27.86,142300.0,20.6205,20.6576,20.6205,20.6576,142300.0
2009-12-08 13:00:00,27.85,27.88,27.85,27.86,32200.0,20.6501,20.6724,20.6501,20.6576,32200.0
2009-12-08 13:05:00,27.87,27.87,27.84,27.86,13400.0,20.665,20.665,20.6427,20.6576,13400.0
2009-12-08 13:10:00,27.86,27.86,27.78,27.8,37100.0,20.6576,20.6576,20.5982,20.6131,37100.0
2009-12-08 13:15:00,27.8,27.81,27.78,27.8,25800.0,20.6131,20.6205,20.5982,20.6131,25800.0
2009-12-08 13:20:00,27.79,27.8,27.74,27.76,25100.0,20.6057,20.6131,20.5686,20.5834,25100.0
2009-12-08 13:25:00,27.75,27.77,27.74,27.75,17100.0,20.576,20.5908,20.5686,20.576,17100.0
2009-12-08 13:30:00,27.76,27.79,27.75,27.77,13600.0,20.5834,20.6057,20.576,20.5908,13600.0
2009-12-08 13:35:00,27.78,27.81,27.77,27.78,14300.0,20.5982,20.6205,20.5908,20.5982,14300.0
2009-12-08 13:40:00,27.78,27.82,27.77,27.78,46900.0,20.5982,20.6279,20.5908,20.5982,46900.0
2009-12-08 13:45:00,27.78,27.81,27.77,27.77,31600.0,20.5982,20.6205,20.5908,20.5908,31600.0
2009-12-08 13:50:00,27.79,27.8,27.78,27.8,21600.0,20.6057,20.6131,20.5982,20.6131,21600.0
2009-12-08 13:55:00,27.79,27.79,27.76,27.78,21400.0,20.6057,20.6057,20.5834,20.5982,21400.0
2009-12-08 14:00:00,27.78,27.78,27.75,27.76,35800.0,20.5982,20.5982,20.576,20.5834,35800.0
2009-12-08 14:05:00,27.75,27.81,27.75,27.8,17100.0,20.576,20.6205,20.576,20.6131,17100.0
2009-12-08 14:10:00,27.8,27.8,27.76,27.79,30700.0,20.6131,20.6131,20.5834,20.6057,30700.0
2009-12-08 14:15:00,27.79,27.8,27.75,27.76,29700.0,20.6057,20.6131,20.576,20.5834,29700.0
2009-12-08 14:20:00,27.76,27.76,27.72,27.74,187100.0,20.5834,20.5834,20.5538,20.5686,187100.0
2009-12-08 14:25:00,27.74,27.75,27.71,27.73,66200.0,20.5686,20.576,20.5463,20.5612,66200.0
2009-12-08 14:30:00,27.73,27.76,27.72,27.75,29900.0,20.5612,20.5834,20.5538,20.576,29900.0
2009-12-08 14:35:00,27.75,27.75,27.71,27.74,147400.0,20.576,20.576,20.5463,20.5686,147400.0
2009-12-08 14:40:00,27.74,27.75,27.73,27.73,28500.0,20.5686,20.576,20.5612,20.5612,28500.0
2009-12-08 14:45:00,27.74,27.75,27.71,27.72,34700.0,20.5686,20.576,20.5463,20.5538,34700.0
2009-12-08 14:50:00,27.72,27.72,27.67,27.69,255500.0,20.5538,20.5538,20.5167,20.5315,255500.0
2009-12-08 14:55:00,27.7,27.71,27.67,27.69,276600.0,20.5389,20.5463,20.5167,20.5315,276600.0
2009-12-08 15:00:00,27.69,27.72,27.69,27.72,279000.0,20.5315,20.5538,20.5315,20.5538,279000.0
2009-12-08 15:05:00,27.72,27.75,27.72,27.73,93700.0,20.5538,20.576,20.5538,20.5612,93700.0
2009-12-08 15:10:00,27.75,27.75,27.72,27.74,82600.0,20.576,20.576,20.5538,20.5686,82600.0
2009-12-08 15:15:00,27.74,27.75,27.72,27.73,50000.0,20.5686,20.576,20.5538,20.5612,50000.0
2009-12-08 15:20:00,27.73,27.75,27.73,27.75,81000.0,20.5612,20.576,20.5612,20.576,81000.0
2009-12-08 15:25:00,27.75,27.78,27.75,27.77,50900.0,20.576,20.5982,20.576,20.5908,50900.0
2009-12-08 15:30:00,27.76,27.79,27.76,27.76,59200.0,20.5834,20.6057,20.5834,20.5834,59200.0
2009-12-08 15:35:00,27.77,27.78,27.73,27.74,152400.0,20.5908,20.5982,20.5612,20.5686,152400.0
2009-12-08 15:40:00,27.74,27.79,27.74,27.79,285300.0,20.5686,20.6057,20.5686,20.6057,285300.0
2009-12-08 15:45:00,27.79,27.79,27.76,27.77,105800.0,20.6057,20.6057,20.5834,20.5908,105800.0
2009-12-08 15:50:00,27.78,27.78,27.73,27.76,310100.0,20.5982,20.5982,20.5612,20.5834,310100.0
2009-12-08 15:55:00,27.76,27.78,27.75,27.76,613900.0,20.5834,20.5982,20.576,20.5834,613900.0
2009-12-09 09:30:00,27.78,27.78,27.72,27.73,130600.0,20.5982,20.5982,20.5538,20.5612,130600.0
2009-12-09 09:35:00,27.72,27.73,27.59,27.61,375200.0,20.5538,20.5612,20.4574,20.4722,375200.0
2009-12-09 09:40:00,27.61,27.61,27.51,27.51,143400.0,20.4722,20.4722,20.398,20.398,143400.0
2009-12-09 09:45:00,27.52,27.56,27.49,27.54,97100.0,20.4055,20.4351,20.3832,20.4203,97100.0
2009-12-09 09:50:00,27.54,27.63,27.54,27.62,161400.0,20.4203,20.487,20.4203,20.4796,161400.0
2009-12-09 09:55:00,27.61,27.65,27.61,27.63,85100.0,20.4722,20.5019,20.4722,20.487,85100.0
2009-12-09 10:00:00,27.64,27.67,27.62,27.63,377800.0,20.4944,20.5167,20.4796,20.487,377800.0
2009-12-09 10:05:00,27.62,27.64,27.61,27.62,69400.0,20.4796,20.4944,20.4722,20.4796,69400.0
2009-12-09 10:10:00,27.63,27.64,27.6,27.6,45500.0,20.487,20.4944,20.4648,20.4648,45500.0
2009-12-09 10:15:00,27.6,27.61,27.58,27.58,36800.0,20.4648,20.4722,20.4499,20.4499,36800.0
2009-12-09 10:20:00,27.58,27.6,27.55,27.55,153000.0,20.4499,20.4648,20.4277,20.4277,153000.0
2009-12-09 10:25:00,27.55,27.59,27.55,27.59,47700.0,20.4277,20.4574,20.4277,20.4574,47700.0
2009-12-09 10:30:00,27.59,27.62,27.53,27.58,147500.0,20.4574,20.4796,20.4129,20.4499,147500.0
2009-12-09 10:35:00,27.58,27.62,27.57,27.61,56500.0,20.4499,20.4796,20.4425,20.4722,56500.0
2009-12-09 10:40:00,27.61,27.71,27.61,27.7,290800.0,20.4722,20.5463,20.4722,20.5389,290800.0
2009-12-09 10:45:00,27.7,27.75,27.69,27.75,131500.0,20.5389,20.576,20.5315,20.576,131500.0
2009-12-09 10:50:00,27.75,27.79,27.73,27.74,69400.0,20.576,20.6057,20.5612,20.5686,69400.0
2009-12-09 10:55:00,27.73,27.73,27.68,27.68,37500.0,20.5612,20.5612,20.5241,20.5241,37500.0
2009-12-09 11:00:00,27.69,27.71,27.68,27.69,88800.0,20.5315,20.5463,20.5241,20.5315,88800.0
2009-12-09 11:05:00,27.7,27.73,27.7,27.71,93900.0,20.5389,20.5612,20.5389,20.5463,93900.0
2009-12-09 11:10:00,27.71,27.71,27.68,27.7,29800.0,20.5463,20.5463,20.5241,20.5389,29800.0
2009-12-09 11:15:00,27.69,27.73,27.69,27.72,61200.0,20.5315,20.5612,20.5315,20.5538,61200.0
2009-12-09 11:20:00,27.72,27.73,27.7,27.71,44100.0,20.5538,20.5612,20.5389,20.5463,44100.0
2009-12-09 11:25:00,27.72,27.72,27.7,27.7,29600.0,20.5538,20.5538,20.5389,20.5389,29600.0
2009-12-09 11:30:00,27.7,27.7,27.67,27.67,22000.0,20.5389,20.5389,20.5167,20.5167,22000.0
2009-12-09 11:35:00,27.67,27.68,27.63,27.66,59100.0,20.5167,20.5241,20.487,20.5093,59100.0
2009-12-09 11:40:00,27.66,27.69,27.65,27.68,46400.0,20.5093,20.5315,20.5019,20.5241,46400.0
2009-12-09 11:45:00,27.67,27.68,27.65,27.67,29300.0,20.5167,20.5241,20.5019,20.5167,29300.0
2009-12-09 11:50:00,27.67,27.69,27.66,27.68,25400.0,20.5167,20.5315,20.5093,20.5241,25400.0
2009-12-09 11:55:00,27.68,27.7,27.67,27.67,19400.0,20.5241,20.5389,20.5167,20.5167,19400.0
2009-12-09 12:00:00,27.67,27.68,27.65,27.66,16300.0,20.5167,20.5241,20.5019,20.5093,16300.0
2009-12-09 12:05:00,27.65,27.67,27.64,27.66,30800.0,20.5019,20.5167,20.4944,20.5093,30800.0
2009-12-09 12:10:00,27.65,27.68,27.64,27.66,35600.0,20.5019,20.5241,20.4944,20.5093,35600.0
2009-12-09 12:15:00,27.66,27.66,27.6,27.61,42400.0,20.5093,20.5093,20.4648,20.4722,42400.0
2009-12-09 12:20:00,27.61,27.62,27.59,27.62,27600.0,20.4722,20.4796,20.4574,20.4796,27600.0
2009-12-09 12:25:00,27.62,27.64,27.61,27.63,35800.0,20.4796,20.4944,20.4722,20.487,35800.0
2009-12-09 12:30:00,27.63,27.65,27.62,27.64,17200.0,20.487,20.5019,20.4796,20.4944,17200.0
2009-12-09 12:35:00,27.64,27.65,27.63,27.63,29500.0,20.4944,20.5019,20.487,20.487,29500.0
2009-12-09 12:40:00,27.63,27.64,27.62,27.62,72000.0,20.487,20.4944,20.4796,20.4796,72000.0
2009-12-09 12:45:00,27.61,27.63,27.6,27.61,43600.0,20.4722,20.487,20.4648,20.4722,43600.0
2009-12-09 12:50:00,27.61,27.63,27.61,27.61,40500.0,20.4722,20.487,20.4722,20.4722,40500.0
2009-12-09 12:55:00,27.63,27.66,27.62,27.64,28000.0,20.487,20.5093,20.4796,20.4944,28000.0
2009-12-09 13:00:00,27.64,27.64,27.57,27.6,104000.0,20.4944,20.4944,20.4425,20.4648,104000.0
2009-12-09 13:05:00,27.6,27.61,27.56,27.58,297800.0,20.4648,20.4722,20.4351,20.4499,297800.0
2009-12-09 13:10:00,27.58,27.62,27.57,27.61,50800.0,20.4499,20.4796,20.4425,20.4722,50800.0
2009-12-09 13:15:00,27.62,27.62,27.6,27.62,35300.0,20.4796,20.4796,20.4648,20.4796,35300.0
2009-12-09 13:20:00,27.61,27.62,27.59,27.59,22300.0,20.4722,20.4796,20.4574,20.4574,22300.0
2009-12-09 13:25:00,27.58,27.61,27.57,27.59,91000.0,20.4499,20.4722,20.4425,20.4574,91000.0
2009-12-09 13:30:00,27.59,27.61,27.57,27.57,272400.0,20.4574,20.4722,20.4425,20.4425,272400.0
2009-12-09 13:35:00,27.56,27.6,27.56,27.57,17500.0,20.4351,20.4648,20.4351,20.4425,17500.0
2009-12-09 13:40:00,27.57,27.58,27.53,27.55,152800.0,20.4425,20.4499,20.4129,20.4277,152800.0
2009-12-09 13:45:00,27.55,27.58,27.55,27.56,37900.0,20.4277,20.4499,20.4277,20.4351,37900.0
2009-12-09 13:50:00,27.57,27.59,27.57,27.59,40500.0,20.4425,20.4574,20.4425,20.4574,40500.0
2009-12-09 13:55:00,27.6,27.6,27.55,27.56,53000.0,20.4648,20.4648,20.4277,20.4351,53000.0
2009-12-09 14:00:00,27.56,27.61,27.56,27.6,78400.0,20.4351,20.4722,20.4351,20.4648,78400.0
2009-12-09 14:05:00,27.6,27.63,27.6,27.63,28400.0,20.4648,20.487,20.4648,20.487,28400.0
2009-12-09 14:10:00,27.62,27.63,27.62,27.62,29500.0,20.4796,20.487,20.4796,20.4796,29500.0
2009-12-09 14:15:00,27.62,27.64,27.62,27.63,38400.0,20.4796,20.4944,20.4796,20.487,38400.0
2009-12-09 14:20:00,27.62,27.64,27.62,27.62,25000.0,20.4796,20.4944,20.4796,20.4796,25000.0
2009-12-09 14:25:00,27.62,27.63,27.59,27.6,55400.0,20.4796,20.487,20.4574,20.4648,55400.0
2009-12-09 14:30:00,27.6,27.64,27.59,27.63,55000.0,20.4648,20.4944,20.4574,20.487,55000.0
2009-12-09 14:35:00,27.63,27.68,27.63,27.65,106800.0,20.487,20.5241,20.487,20.5019,106800.0
2009-12-09 14:40:00,27.65,27.68,27.64,27.67,94200.0,20.5019,20.5241,20.4944,20.5167,94200.0
2009-12-09 14:45:00,27.67,27.68,27.67,27.67,93400.0,20.5167,20.5241,20.5167,20.5167,93400.0
2009-12-09 14:50:00,27.67,27.7,27.67,27.68,35700.0,20.5167,20.5389,20.5167,20.5241,35700.0
2009-12-09 14:55:00,27.69,27.7,27.67,27.67,50400.0,20.5315,20.5389,20.5167,20.5167,50400.0
2009-12-09 15:00:00,27.67,27.73,27.67,27.72,66000.0,20.5167,20.5612,20.5167,20.5538,66000.0
2009-12-09 15:05:00,27.72,27.75,27.72,27.74,72400.0,20.5538,20.576,20.5538,20.5686,72400.0
2009-12-09 15:10:00,27.73,27.77,27.72,27.75,118500.0,20.5612,20.5908,20.5538,20.576,118500.0
2009-12-09 15:15:00,27.75,27.76,27.73,27.74,104000.0,20.576,20.5834,20.5612,20.5686,104000.0
2009-12-09 15:20:00,27.75,27.78,27.73,27.76,101500.0,20.576,20.5982,20.5612,20.5834,101500.0
2009-12-09 15:25:00,27.76,27.77,27.74,27.74,79600.0,20.5834,20.5908,20.5686,20.5686,79600.0
2009-12-09 15:30:00,27.74,27.76,27.73,27.75,93700.0,20.5686,20.5834,20.5612,20.576,93700.0
2009-12-09 15:35:00,27.75,27.76,27.71,27.71,144700.0,20.576,20.5834,20.5463,20.5463,144700.0
2009-12-09 15:40:00,27.72,27.76,27.71,27.75,199300.0,20.5538,20.5834,20.5463,20.576,199300.0
2009-12-09 15:45:00,27.75,27.78,27.75,27.76,229300.0,20.576,20.5982,20.576,20.5834,229300.0
2009-12-09 15:50:00,27.76,27.77,27.74,27.75,265900.0,20.5834,20.5908,20.5686,20.576,265900.0
2009-12-09 15:55:00,27.76,27.78,27.74,27.76,421900.0,20.5834,20.5982,20.5686,20.5834,421900.0
2009-12-10 09:30:00,27.95,28.04,27.87,28.01,119600.0,20.7243,20.791,20.665,20.7688,119600.0
2009-12-10 09:35:00,28.01,28.09,28.01,28.07,314900.0,20.7688,20.8281,20.7688,20.8133,314900.0
2009-12-10 09:40:00,28.08,28.11,28.06,28.06,82000.0,20.8207,20.8429,20.8059,20.8059,82000.0
2009-12-10 09:45:00,28.07,28.11,28.05,28.08,168000.0,20.8133,20.8429,20.7984,20.8207,168000.0
2009-12-10 09:50:00,28.07,28.07,28.0,28.01,43100.0,20.8133,20.8133,20.7614,20.7688,43100.0
2009-12-10 09:55:00,28.01,28.03,28.0,28.0,75900.0,20.7688,20.7836,20.7614,20.7614,75900.0
2009-12-10 10:00:00,28.0,28.01,27.96,27.97,43800.0,20.7614,20.7688,20.7317,20.7391,43800.0
2009-12-10 10:05:00,27.96,27.98,27.93,27.95,336000.0,20.7317,20.7465,20.7095,20.7243,336000.0
2009-12-10 10:10:00,27.95,27.97,27.89,27.89,83200.0,20.7243,20.7391,20.6798,20.6798,83200.0
2009-12-10 10:15:00,27.9,27.92,27.89,27.9,50700.0,20.6872,20.7021,20.6798,20.6872,50700.0
2009-12-10 10:20:00,27.89,27.95,27.88,27.95,55900.0,20.6798,20.7243,20.6724,20.7243,55900.0
2009-12-10 10:25:00,27.94,27.98,27.92,27.96,104000.0,20.7169,20.7465,20.7021,20.7317,104000.0
2009-12-10 10:30:00,27.96,27.97,27.93,27.94,87300.0,20.7317,20.7391,20.7095,20.7169,87300.0
2009-12-10 10:35:00,27.94,27.95,27.91,27.93,34900.0,20.7169,20.7243,20.6946,20.7095,34900.0
2009-12-10 10:40:00,27.93,27.97,27.92,27.93,85700.0,20.7095,20.7391,20.7021,20.7095,85700.0
2009-12-10 10:45:00,27.92,27.95,27.91,27.92,83300.0,20.7021,20.7243,20.6946,20.7021,83300.0
2009-12-10 10:50:00,27.92,27.94,27.9,27.92,43400.0,20.7021,20.7169,20.6872,20.7021,43400.0
2009-12-10 10:55:00,27.92,27.93,27.9,27.93,95700.0,20.7021,20.7095,20.6872,20.7095,95700.0
2009-12-10 11:00:00,27.92,27.94,27.91,27.94,30300.0,20.7021,20.7169,20.6946,20.7169,30300.0
2009-12-10 11:05:00,27.94,27.94,27.9,27.92,60500.0,20.7169,20.7169,20.6872,20.7021,60500.0
2009-12-10 11:10:00,27.92,27.94,27.91,27.93,40600.0,20.7021,20.7169,20.6946,20.7095,40600.0
2009-12-10 11:15:00,27.94,27.97,27.94,27.95,89000.0,20.7169,20.7391,20.7169,20.7243,89000.0
2009-12-10 11:20:00,27.95,27.96,27.92,27.93,32900.0,20.7243,20.7317,20.7021,20.7095,32900.0
2009-12-10 11:25:00,27.93,27.95,27.92,27.93,57700.0,20.7095,20.7243,20.7021,20.7095,57700.0
2009-12-10 11:30:00,27.92,27.94,27.92,27.93,42500.0,20.7021,20.7169,20.7021,20.7095,42500.0
2009-12-10 11:35:00,27.93,27.93,27.91,27.92,36500.0,20.7095,20.7095,20.6946,20.7021,36500.0
2009-12-10 11:40:00,27.92,27.92,27.91,27.92,16300.0,20.7021,20.7021,20.6946,20.7021,16300.0
2009-12-10 11:45:00,27.91,27.92,27.9,27.92,73500.0,20.6946,20.7021,20.6872,20.7021,73500.0
2009-12-10 11:50:00,27.92,27.92,27.89,27.9,85500.0,20.7021,20.7021,20.6798,20.6872,85500.0
2009-12-10 11:55:00,27.9,27.91,27.89,27.9,26300.0,20.6872,20.6946,20.6798,20.6872,26300.0
2009-12-10 12:00:00,27.9,27.93,27.9,27.92,319200.0,20.6872,20.7095,20.6872,20.7021,319200.0
2009-12-10 12:05:00,27.92,27.94,27.91,27.92,45300.0,20.7021,20.7169,20.6946,20.7021,45300.0
2009-12-10 12:10:00,27.92,27.92,27.9,27.9,45800.0,20.7021,20.7021,20.6872,20.6872,45800.0
2009-12-10 12:15:00,27.9,27.92,27.89,27.9,87100.0,20.6872,20.7021,20.6798,20.6872,87100.0
2009-12-10 12:20:00,27.9,27.92,27.9,27.9,16800.0,20.6872,20.7021,20.6872,20.6872,16800.0
2009-12-10 12:25:00,27.9,27.91,27.9,27.9,13600.0,20.6872,20.6946,20.6872,20.6872,13600.0
2009-12-10 12:30:00,27.9,27.92,27.9,27.92,118700.0,20.6872,20.7021,20.6872,20.7021,118700.0
2009-12-10 12:35:00,27.92,27.93,27.91,27.92,44100.0,20.7021,20.7095,20.6946,20.7021,44100.0
2009-12-10 12:40:00,27.93,27.94,27.92,27.93,85500.0,20.7095,20.7169,20.7021,20.7095,85500.0
2009-12-10 12:45:00,27.94,27.95,27.94,27.95,25800.0,20.7169,20.7243,20.7169,20.7243,25800.0
2009-12-10 12:50:00,27.95,27.96,27.95,27.95,17800.0,20.7243,20.7317,20.7243,20.7243,17800.0
2009-12-10 12:55:00,27.95,27.96,27.95,27.96,16800.0,20.7243,20.7317,20.7243,20.7317,16800.0
2009-12-10 13:00:00,27.95,27.96,27.91,27.92,81300.0,20.7243,20.7317,20.6946,20.7021,81300.0
2009-12-10 13:05:00,27.91,27.95,27.9,27.91,24800.0,20.6946,20.7243,20.6872,20.6946,24800.0
2009-12-10 13:10:00,27.9,27.92,27.89,27.9,80400.0,20.6872,20.7021,20.6798,20.6872,80400.0
2009-12-10 13:15:00,27.9,27.91,27.89,27.89,61900.0,20.6872,20.6946,20.6798,20.6798,61900.0
2009-12-10 13:20:00,27.89,27.9,27.88,27.9,45200.0,20.6798,20.6872,20.6724,20.6872,45200.0
2009-12-10 13:25:00,27.9,27.91,27.9,27.91,13000.0,20.6872,20.6946,20.6872,20.6946,13000.0
2009-12-10 13:30:00,27.9,27.92,27.9,27.92,24600.0,20.6872,20.7021,20.6872,20.7021,24600.0
2009-12-10 13:35:00,27.92,27.94,27.91,27.93,38800.0,20.7021,20.7169,20.6946,20.7095,38800.0
2009-12-10 13:40:00,27.94,27.94,27.92,27.92,18500.0,20.7169,20.7169,20.7021,20.7021,18500.0
2009-12-10 13:45:00,27.92,27.92,27.91,27.92,19800.0,20.7021,20.7021,20.6946,20.7021,19800.0
2009-12-10 13:50:00,27.92,27.92,27.9,27.92,32100.0,20.7021,20.7021,20.6872,20.7021,32100.0
2009-12-10 13:55:00,27.91,27.94,27.91,27.94,40700.0,20.6946,20.7169,20.6946,20.7169,40700.0
2009-12-10 14:00:00,27.94,27.95,27.92,27.94,29200.0,20.7169,20.7243,20.7021,20.7169,29200.0
2009-12-10 14:05:00,27.94,27.95,27.94,27.94,11100.0,20.7169,20.7243,20.7169,20.7169,11100.0
2009-12-10 14:10:00,27.94,27.94,27.92,27.94,28200.0,20.7169,20.7169,20.7021,20.7169,28200.0
2009-12-10 14:15:00,27.94,27.96,27.94,27.95,33300.0,20.7169,20.7317,20.7169,20.7243,33300.0
2009-12-10 14:20:00,27.96,27.96,27.95,27.96,36900.0,20.7317,20.7317,20.7243,20.7317,36900.0
2009-12-10 14:25:00,27.96,27.97,27.95,27.97,37400.0,20.7317,20.7391,20.7243,20.7391,37400.0
2009-12-10 14:30:00,27.97,27.97,27.96,27.97,18200.0,20.7391,20.7391,20.7317,20.7391,18200.0
2009-12-10 14:35:00,27.97,27.97,27.95,27.96,34100.0,20.7391,20.7391,20.7243,20.7317,34100.0
2009-12-10 14:40:00,27.95,27.96,27.93,27.93,54300.0,20.7243,20.7317,20.7095,20.7095,54300.0
2009-12-10 14:45:00,27.94,27.95,27.93,27.94,112700.0,20.7169,20.7243,20.7095,20.7169,112700.0
2009-12-10 14:50:00,27.94,27.95,27.94,27.94,15700.0,20.7169,20.7243,20.7169,20.7169,15700.0
2009-12-10 14:55:00,27.94,27.95,27.93,27.93,83000.0,20.7169,20.7243,20.7095,20.7095,83000.0
2009-12-10 15:00:00,27.93,27.94,27.9,27.9,33300.0,20.7095,20.7169,20.6872,20.6872,33300.0
2009-12-10 15:05:00,27.91,27.93,27.9,27.9,62900.0,20.6946,20.7095,20.6872,20.6872,62900.0
2009-12-10 15:10:00,27.9,27.92,27.9,27.91,75300.0,20.6872,20.7021,20.6872,20.6946,75300.0
2009-12-10 15:15:00,27.9,27.91,27.9,27.9,309600.0,20.6872,20.6946,20.6872,20.6872,309600.0
2009-12-10 15:20:00,27.89,27.9,27.87,27.89,147000.0,20.6798,20.6872,20.665,20.6798,147000.0
2009-12-10 15:25:00,27.89,27.89,27.82,27.84,183400.0,20.6798,20.6798,20.6279,20.6427,183400.0
2009-12-10 15:30:00,27.83,27.85,27.82,27.83,81600.0,20.6353,20.6501,20.6279,20.6353,81600.0
2009-12-10 15:35:00,27.83,27.88,27.83,27.88,98100.0,20.6353,20.6724,20.6353,20.6724,98100.0
2009-12-10 15:40:00,27.87,27.88,27.86,27.87,71400.0,20.665,20.6724,20.6576,20.665,71400.0
2009-12-10 15:45:00,27.87,27.89,27.85,27.89,156600.0,20.665,20.6798,20.6501,20.6798,156600.0
2009-12-10 15:50:00,27.89,27.89,27.86,27.87,159700.0,20.6798,20.6798,20.6576,20.665,159700.0
2009-12-10 15:55:00,27.86,27.9,27.86,27.89,355300.0,20.6576,20.6872,20.6576,20.6798,355300.0
2009-12-11 09:30:00,28.05,28.11,27.9,28.06,637000.0,20.7984,20.8429,20.6872,20.8059,637000.0
2009-12-11 09:35:00,28.05,28.1,28.05,28.06,164900.0,20.7984,20.8355,20.7984,20.8059,164900.0
2009-12-11 09:40:00,28.06,28.09,28.06,28.06,85100.0,20.8059,20.8281,20.8059,20.8059,85100.0
2009-12-11 09:45:00,28.06,28.08,28.04,28.04,96800.0,20.8059,20.8207,20.791,20.791,96800.0
2009-12-11 09:50:00,28.04,28.19,28.01,28.08,375100.0,20.791,20.9023,20.7688,20.8207,375100.0
2009-12-11 09:55:00,28.13,28.23,28.06,28.12,573500.0,20.8578,20.9319,20.8059,20.8503,573500.0
2009-12-11 10:00:00,28.12,28.12,28.08,28.09,171700.0,20.8503,20.8503,20.8207,20.8281,171700.0
2009-12-11 10:05:00,28.08,28.09,28.03,28.05,283000.0,20.8207,20.8281,20.7836,20.7984,283000.0
2009-12-11 10:10:00,28.05,28.08,28.03,28.08,79300.0,20.7984,20.8207,20.7836,20.8207,79300.0
2009-12-11 10:15:00,28.07,28.08,28.03,28.08,27200.0,20.8133,20.8207,20.7836,20.8207,27200.0
2009-12-11 10:20:00,28.07,28.08,28.05,28.07,208400.0,20.8133,20.8207,20.7984,20.8133,208400.0
2009-12-11 10:25:00,28.07,28.09,28.06,28.07,21000.0,20.8133,20.8281,20.8059,20.8133,21000.0
2009-12-11 10:30:00,28.07,28.09,28.04,28.08,65000.0,20.8133,20.8281,20.791,20.8207,65000.0
2009-12-11 10:35:00,28.08,28.09,28.06,28.08,32800.0,20.8207,20.8281,20.8059,20.8207,32800.0
2009-12-11 10:40:00,28.08,28.1,28.08,28.09,21900.0,20.8207,20.8355,20.8207,20.8281,21900.0
2009-12-11 10:45:00,28.09,28.11,28.09,28.1,17700.0,20.8281,20.8429,20.8281,20.8355,17700.0
2009-12-11 10:50:00,28.1,28.11,28.09,28.11,20100.0,20.8355,20.8429,20.8281,20.8429,20100.0
2009-12-11 10:55:00,28.11,28.13,28.1,28.12,57000.0,20.8429,20.8578,20.8355,20.8503,57000.0
2009-12-11 11:00:00,28.12,28.12,28.07,28.08,39100.0,20.8503,20.8503,20.8133,20.8207,39100.0
2009-12-11 11:05:00,28.08,28.08,28.06,28.07,43000.0,20.8207,20.8207,20.8059,20.8133,43000.0
2009-12-11 11:10:00,28.07,28.09,28.07,28.09,75900.0,20.8133,20.8281,20.8133,20.8281,75900.0
2009-12-11 11:15:00,28.09,28.11,28.07,28.07,33600.0,20.8281,20.8429,20.8133,20.8133,33600.0
2009-12-11 11:20:00,28.07,28.07,28.02,28.02,26600.0,20.8133,20.8133,20.7762,20.7762,26600.0
2009-12-11 11:25:00,28.02,28.02,27.99,28.01,83800.0,20.7762,20.7762,20.754,20.7688,83800.0
2009-12-11 11:30:00,28.01,28.03,28.0,28.02,30000.0,20.7688,20.7836,20.7614,20.7762,30000.0
2009-12-11 11:35:00,28.02,28.04,28.01,28.04,31100.0,20.7762,20.791,20.7688,20.791,31100.0
2009-12-11 11:40:00,28.03,28.03,28.01,28.02,30800.0,20.7836,20.7836,20.7688,20.7762,30800.0
2009-12-11 11:45:00,28.01,28.01,27.97,28.0,42600.0,20.7688,20.7688,20.7391,20.7614,42600.0
2009-12-11 11:50:00,27.99,28.03,27.99,28.03,27000.0,20.754,20.7836,20.754,20.7836,27000.0
2009-12-11 11:55:00,28.02,28.03,28.0,28.03,14900.0,20.7762,20.7836,20.7614,20.7836,14900.0
2009-12-11 12:00:00,28.03,28.05,28.02,28.04,34600.0,20.7836,20.7984,20.7762,20.791,34600.0
2009-12-11 12:05:00,28.04,28.07,28.04,28.07,12700.0,20.791,20.8133,20.791,20.8133,12700.0
2009-12-11 12:10:00,28.08,28.1,28.08,28.08,37900.0,20.8207,20.8355,20.8207,20.8207,37900.0
2009-12-11 12:15:00,28.08,28.09,28.07,28.08,31100.0,20.8207,20.8281,20.8133,20.8207,31100.0
2009-12-11 12:20:00,28.08,28.09,28.08,28.09,41000.0,20.8207,20.8281,20.8207,20.8281,41000.0
2009-12-11 12:25:00,28.09,28.1,28.08,28.08,6600.0,20.8281,20.8355,20.8207,20.8207,6600.0
2009-12-11 12:30:00,28.09,28.1,28.08,28.1,24300.0,20.8281,20.8355,20.8207,20.8355,24300.0
2009-12-11 12:35:00,28.1,28.11,28.1,28.11,4000.0,20.8355,20.8429,20.8355,20.8429,4000.0
2009-12-11 12:40:00,28.1,28.11,28.1,28.1,3200.0,20.8355,20.8429,20.8355,20.8355,3200.0
2009-12-11 12:45:00,28.09,28.11,28.09,28.1,38000.0,20.8281,20.8429,20.8281,20.8355,38000.0
2009-12-11 12:50:00,28.11,28.15,28.11,28.15,15000.0,20.8429,20.8726,20.8429,20.8726,15000.0
2009-12-11 12:55:00,28.14,28.15,28.13,28.15,25900.0,20.8652,20.8726,20.8578,20.8726,25900.0
2009-12-11 13:00:00,28.15,28.16,28.15,28.15,15400.0,20.8726,20.88,20.8726,20.8726,15400.0
2009-12-11 13:05:00,28.14,28.14,28.13,28.14,16700.0,20.8652,20.8652,20.8578,20.8652,16700.0
2009-12-11 13:10:00,28.14,28.15,28.14,28.15,14600.0,20.8652,20.8726,20.8652,20.8726,14600.0
2009-12-11 13:15:00,28.15,28.17,28.14,28.16,22000.0,20.8726,20.8874,20.8652,20.88,22000.0
2009-12-11 13:20:00,28.17,28.17,28.15,28.16,39200.0,20.8874,20.8874,20.8726,20.88,39200.0
2009-12-11 13:25:00,28.16,28.16,28.15,28.16,29800.0,20.88,20.88,20.8726,20.88,29800.0
2009-12-11 13:30:00,28.17,28.18,28.16,28.17,48600.0,20.8874,20.8948,20.88,20.8874,48600.0
2009-12-11 13:35:00,28.16,28.19,28.16,28.18,22400.0,20.88,20.9023,20.88,20.8948,22400.0
2009-12-11 13:40:00,28.18,28.19,28.16,28.17,20400.0,20.8948,20.9023,20.88,20.8874,20400.0
2009-12-11 13:45:00,28.16,28.17,28.15,28.16,45200.0,20.88,20.8874,20.8726,20.88,45200.0
2009-12-11 13:50:00,28.15,28.17,28.15,28.16,27400.0,20.8726,20.8874,20.8726,20.88,27400.0
2009-12-11 13:55:00,28.16,28.16,28.15,28.15,30400.0,20.88,20.88,20.8726,20.8726,30400.0
2009-12-11 14:00:00,28.15,28.18,28.15,28.17,47800.0,20.8726,20.8948,20.8726,20.8874,47800.0
2009-12-11 14:05:00,28.18,28.22,28.18,28.2,79700.0,20.8948,20.9245,20.8948,20.9097,79700.0
2009-12-11 14:10:00,28.2,28.22,28.19,28.21,211400.0,20.9097,20.9245,20.9023,20.9171,211400.0
2009-12-11 14:15:00,28.21,28.22,28.21,28.21,22200.0,20.9171,20.9245,20.9171,20.9171,22200.0
2009-12-11 14:20:00,28.21,28.21,28.2,28.21,22000.0,20.9171,20.9171,20.9097,20.9171,22000.0
2009-12-11 14:25:00,28.21,28.21,28.2,28.2,31500.0,20.9171,20.9171,20.9097,20.9097,31500.0
2009-12-11 14:30:00,28.2,28.2,28.18,28.19,50000.0,20.9097,20.9097,20.8948,20.9023,50000.0
2009-12-11 14:35:00,28.19,28.19,28.16,28.17,33100.0,20.9023,20.9023,20.88,20.8874,33100.0
2009-12-11 14:40:00,28.16,28.18,28.14,28.17,166600.0,20.88,20.8948,20.8652,20.8874,166600.0
2009-12-11 14:45:00,28.17,28.19,28.16,28.18,25000.0,20.8874,20.9023,20.88,20.8948,25000.0
2009-12-11 14:50:00,28.18,28.2,28.18,28.18,45400.0,20.8948,20.9097,20.8948,20.8948,45400.0
2009-12-11 14:55:00,28.17,28.18,28.16,28.16,81400.0,20.8874,20.8948,20.88,20.88,81400.0
2009-12-11 15:00:00,28.15,28.17,28.15,28.17,93800.0,20.8726,20.8874,20.8726,20.8874,93800.0
2009-12-11 15:05:00,28.16,28.18,28.16,28.17,103900.0,20.88,20.8948,20.88,20.8874,103900.0
2009-12-11 15:10:00,28.16,28.18,28.16,28.18,96500.0,20.88,20.8948,20.88,20.8948,96500.0
2009-12-11 15:15:00,28.18,28.18,28.16,28.16,58400.0,20.8948,20.8948,20.88,20.88,58400.0
2009-12-11 15:20:00,28.16,28.18,28.15,28.17,24000.0,20.88,20.8948,20.8726,20.8874,24000.0
2009-12-11 15:25:00,28.18,28.2,28.17,28.18,94200.0,20.8948,20.9097,20.8874,20.8948,94200.0
2009-12-11 15:30:00,28.19,28.21,28.18,28.19,82300.0,20.9023,20.9171,20.8948,20.9023,82300.0
2009-12-11 15:35:00,28.19,28.2,28.18,28.19,52000.0,20.9023,20.9097,20.8948,20.9023,52000.0
2009-12-11 15:40:00,28.18,28.18,28.13,28.14,103100.0,20.8948,20.8948,20.8578,20.8652,103100.0
2009-12-11 15:45:00,28.13,28.14,28.11,28.12,146600.0,20.8578,20.8652,20.8429,20.8503,146600.0
2009-12-11 15:50:00,28.12,28.13,28.1,28.12,221000.0,20.8503,20.8578,20.8355,20.8503,221000.0
2009-12-11 15:55:00,28.11,28.16,28.11,28.16,433700.0,20.8429,20.88,20.8429,20.88,433700.0
2009-12-14 09:30:00,28.31,28.42,28.31,28.37,196300.0,20.9912,21.0728,20.9912,21.0357,196300.0
2009-12-14 09:35:00,28.36,28.38,28.34,28.37,53000.0,21.0283,21.0431,21.0135,21.0357,53000.0
2009-12-14 09:40:00,28.37,28.4,28.35,28.39,105700.0,21.0357,21.058,21.0209,21.0505,105700.0
2009-12-14 09:45:00,28.39,28.41,28.37,28.39,66500.0,21.0505,21.0654,21.0357,21.0505,66500.0
2009-12-14 09:50:00,28.39,28.41,28.37,28.39,56900.0,21.0505,21.0654,21.0357,21.0505,56900.0
2009-12-14 09:55:00,28.4,28.41,28.36,28.38,43300.0,21.058,21.0654,21.0283,21.0431,43300.0
2009-12-14 10:00:00,28.38,28.39,28.36,28.36,81100.0,21.0431,21.0505,21.0283,21.0283,81100.0
2009-12-14 10:05:00,28.37,28.37,28.35,28.36,469100.0,21.0357,21.0357,21.0209,21.0283,469100.0
2009-12-14 10:10:00,28.36,28.4,28.36,28.39,71600.0,21.0283,21.058,21.0283,21.0505,71600.0
2009-12-14 10:15:00,28.39,28.4,28.35,28.35,76600.0,21.0505,21.058,21.0209,21.0209,76600.0
2009-12-14 10:20:00,28.35,28.38,28.34,28.36,87100.0,21.0209,21.0431,21.0135,21.0283,87100.0
2009-12-14 10:25:00,28.37,28.4,28.37,28.39,81900.0,21.0357,21.058,21.0357,21.0505,81900.0
2009-12-14 10:30:00,28.4,28.42,28.38,28.4,55400.0,21.058,21.0728,21.0431,21.058,55400.0
2009-12-14 10:35:00,28.41,28.41,28.38,28.38,52400.0,21.0654,21.0654,21.0431,21.0431,52400.0
2009-12-14 10:40:00,28.39,28.4,28.37,28.38,26400.0,21.0505,21.058,21.0357,21.0431,26400.0
2009-12-14 10:45:00,28.38,28.4,28.38,28.4,23400.0,21.0431,21.058,21.0431,21.058,23400.0
2009-12-14 10:50:00,28.41,28.43,28.41,28.43,56300.0,21.0654,21.0802,21.0654,21.0802,56300.0
2009-12-14 10:55:00,28.43,28.44,28.39,28.39,72900.0,21.0802,21.0876,21.0505,21.0505,72900.0
2009-12-14 11:00:00,28.39,28.41,28.39,28.39,34800.0,21.0505,21.0654,21.0505,21.0505,34800.0
2009-12-14 11:05:00,28.39,28.41,28.38,28.4,101500.0,21.0505,21.0654,21.0431,21.058,101500.0
2009-12-14 11:10:00,28.41,28.42,28.4,28.4,84500.0,21.0654,21.0728,21.058,21.058,84500.0
2009-12-14 11:15:00,28.4,28.42,28.39,28.4,24500.0,21.058,21.0728,21.0505,21.058,24500.0
2009-12-14 11:20:00,28.41,28.44,28.4,28.44,30100.0,21.0654,21.0876,21.058,21.0876,30100.0
2009-12-14 11:25:00,28.44,28.45,28.43,28.45,44300.0,21.0876,21.095,21.0802,21.095,44300.0
2009-12-14 11:30:00,28.44,28.45,28.43,28.43,21100.0,21.0876,21.095,21.0802,21.0802,21100.0
2009-12-14 11:35:00,28.45,28.47,28.45,28.47,27600.0,21.095,21.1099,21.095,21.1099,27600.0
2009-12-14 11:40:00,28.47,28.49,28.47,28.47,43500.0,21.1099,21.1247,21.1099,21.1099,43500.0
2009-12-14 11:45:00,28.47,28.48,28.46,28.46,28700.0,21.1099,21.1173,21.1024,21.1024,28700.0
2009-12-14 11:50:00,28.46,28.46,28.44,28.45,23200.0,21.1024,21.1024,21.0876,21.095,23200.0
2009-12-14 11:55:00,28.45,28.45,28.43,28.44,37300.0,21.095,21.095,21.0802,21.0876,37300.0
2009-12-14 12:00:00,28.44,28.45,28.44,28.45,14900.0,21.0876,21.095,21.0876,21.095,14900.0
2009-12-14 12:05:00,28.45,28.46,28.45,28.46,27500.0,21.095,21.1024,21.095,21.1024,27500.0
2009-12-14 12:10:00,28.46,28.47,28.45,28.47,34000.0,21.1024,21.1099,21.095,21.1099,34000.0
2009-12-14 12:15:00,28.47,28.48,28.46,28.48,26400.0,21.1099,21.1173,21.1024,21.1173,26400.0
2009-12-14 12:20:00,28.48,28.48,28.45,28.45,32900.0,21.1173,21.1173,21.095,21.095,32900.0
2009-12-14 12:25:00,28.45,28.48,28.45,28.48,51900.0,21.095,21.1173,21.095,21.1173,51900.0
2009-12-14 12:30:00,28.48,28.48,28.47,28.48,3500.0,21.1173,21.1173,21.1099,21.1173,3500.0
2009-12-14 12:35:00,28.48,28.5,28.48,28.49,26300.0,21.1173,21.1321,21.1173,21.1247,26300.0
2009-12-14 12:40:00,28.5,28.51,28.49,28.5,31400.0,21.1321,21.1395,21.1247,21.1321,31400.0
2009-12-14 12:45:00,28.51,28.51,28.48,28.49,44200.0,21.1395,21.1395,21.1173,21.1247,44200.0
2009-12-14 12:50:00,28.48,28.49,28.46,28.47,36400.0,21.1173,21.1247,21.1024,21.1099,36400.0
2009-12-14 12:55:00,28.47,28.48,28.47,28.47,5400.0,21.1099,21.1173,21.1099,21.1099,5400.0
2009-12-14 13:00:00,28.47,28.48,28.45,28.46,16900.0,21.1099,21.1173,21.095,21.1024,16900.0
2009-12-14 13:05:00,28.47,28.47,28.44,28.45,14100.0,21.1099,21.1099,21.0876,21.095,14100.0
2009-12-14 13:10:00,28.44,28.45,28.43,28.44,15900.0,21.0876,21.095,21.0802,21.0876,15900.0
2009-12-14 13:15:00,28.44,28.44,28.42,28.43,51500.0,21.0876,21.0876,21.0728,21.0802,51500.0
2009-12-14 13:20:00,28.43,28.44,28.43,28.44,22400.0,21.0802,21.0876,21.0802,21.0876,22400.0
2009-12-14 13:25:00,28.44,28.45,28.44,28.45,17800.0,21.0876,21.095,21.0876,21.095,17800.0
2009-12-14 13:30:00,28.45,28.45,28.44,28.45,29500.0,21.095,21.095,21.0876,21.095,29500.0
2009-12-14 13:35:00,28.45,28.45,28.42,28.42,48000.0,21.095,21.095,21.0728,21.0728,48000.0
2009-12-14 13:40:00,28.42,28.43,28.39,28.4,76400.0,21.0728,21.0802,21.0505,21.058,76400.0
2009-12-14 13:45:00,28.4,28.43,28.4,28.43,86500.0,21.058,21.0802,21.058,21.0802,86500.0
2009-12-14 13:50:00,28.42,28.45,28.42,28.45,14800.0,21.0728,21.095,21.0728,21.095,14800.0
2009-12-14 13:55:00,28.45,28.47,28.44,28.46,19000.0,21.095,21.1099,21.0876,21.1024,19000.0
2009-12-14 14:00:00,28.46,28.46,28.45,28.45,20900.0,21.1024,21.1024,21.095,21.095,20900.0
2009-12-14 14:05:00,28.45,28.46,28.43,28.45,19200.0,21.095,21.1024,21.0802,21.095,19200.0
2009-12-14 14:10:00,28.45,28.47,28.45,28.46,70300.0,21.095,21.1099,21.095,21.1024,70300.0
2009-12-14 14:15:00,28.46,28.46,28.45,28.46,11600.0,21.1024,21.1024,21.095,21.1024,11600.0
2009-12-14 14:20:00,28.46,28.47,28.45,28.47,22600.0,21.1024,21.1099,21.095,21.1099,22600.0
2009-12-14 14:25:00,28.47,28.47,28.45,28.46,29900.0,21.1099,21.1099,21.095,21.1024,29900.0
2009-12-14 14:30:00,28.46,28.47,28.46,28.47,17800.0,21.1024,21.1099,21.1024,21.1099,17800.0
2009-12-14 14:35:00,28.47,28.49,28.47,28.49,27400.0,21.1099,21.1247,21.1099,21.1247,27400.0
2009-12-14 14:40:00,28.49,28.5,28.47,28.47,105600.0,21.1247,21.1321,21.1099,21.1099,105600.0
2009-12-14 14:45:00,28.48,28.49,28.47,28.49,38700.0,21.1173,21.1247,21.1099,21.1247,38700.0
2009-12-14 14:50:00,28.48,28.5,28.48,28.49,39900.0,21.1173,21.1321,21.1173,21.1247,39900.0
2009-12-14 14:55:00,28.5,28.5,28.46,28.49,73000.0,21.1321,21.1321,21.1024,21.1247,73000.0
2009-12-14 15:00:00,28.49,28.49,28.46,28.47,187700.0,21.1247,21.1247,21.1024,21.1099,187700.0
2009-12-14 15:05:00,28.48,28.5,28.48,28.49,13900.0,21.1173,21.1321,21.1173,21.1247,13900.0
2009-12-14 15:10:00,28.49,28.49,28.47,28.48,56800.0,21.1247,21.1247,21.1099,21.1173,56800.0
2009-12-14 15:15:00,28.48,28.49,28.48,28.48,23300.0,21.1173,21.1247,21.1173,21.1173,23300.0
2009-12-14 15:20:00,28.48,28.49,28.47,28.48,21200.0,21.1173,21.1247,21.1099,21.1173,21200.0
2009-12-14 15:25:00,28.47,28.5,28.46,28.48,45800.0,21.1099,21.1321,21.1024,21.1173,45800.0
2009-12-14 15:30:00,28.48,28.5,28.48,28.49,48100.0,21.1173,21.1321,21.1173,21.1247,48100.0
2009-12-14 15:35:00,28.49,28.51,28.49,28.5,161400.0,21.1247,21.1395,21.1247,21.1321,161400.0
2009-12-14 15:40:00,28.5,28.51,28.47,28.48,102100.0,21.1321,21.1395,21.1099,21.1173,102100.0
2009-12-14 15:45:00,28.48,28.5,28.48,28.49,108500.0,21.1173,21.1321,21.1173,21.1247,108500.0
2009-12-14 15:50:00,28.5,28.5,28.48,28.49,175500.0,21.1321,21.1321,21.1173,21.1247,175500.0
2009-12-14 15:55:00,28.5,28.51,28.49,28.51,1247300.0,21.1321,21.1395,21.1247,21.1395,1247300.0
2009-12-15 09:30:00,28.44,28.44,28.33,28.36,69700.0,21.0876,21.0876,21.0061,21.0283,69700.0
2009-12-15 09:35:00,28.36,28.39,28.33,28.33,95100.0,21.0283,21.0505,21.0061,21.0061,95100.0
2009-12-15 09:40:00,28.33,28.37,28.32,28.37,158800.0,21.0061,21.0357,20.9986,21.0357,158800.0
2009-12-15 09:45:00,28.38,28.39,28.34,28.34,36600.0,21.0431,21.0505,21.0135,21.0135,36600.0
2009-12-15 09:50:00,28.35,28.36,28.33,28.36,172500.0,21.0209,21.0283,21.0061,21.0283,172500.0
2009-12-15 09:55:00,28.35,28.36,28.34,28.34,143800.0,21.0209,21.0283,21.0135,21.0135,143800.0
2009-12-15 10:00:00,28.33,28.37,28.33,28.37,108100.0,21.0061,21.0357,21.0061,21.0357,108100.0
2009-12-15 10:05:00,28.37,28.39,28.35,28.39,59400.0,21.0357,21.0505,21.0209,21.0505,59400.0
2009-12-15 10:10:00,28.39,28.4,28.36,28.38,43500.0,21.0505,21.058,21.0283,21.0431,43500.0
2009-12-15 10:15:00,28.39,28.43,28.38,28.42,93700.0,21.0505,21.0802,21.0431,21.0728,93700.0
2009-12-15 10:20:00,28.42,28.44,28.42,28.43,74900.0,21.0728,21.0876,21.0728,21.0802,74900.0
2009-12-15 10:25:00,28.44,28.46,28.44,28.45,9900.0,21.0876,21.1024,21.0876,21.095,9900.0
2009-12-15 10:30:00,28.46,28.48,28.45,28.48,14000.0,21.1024,21.1173,21.095,21.1173,14000.0
2009-12-15 10:35:00,28.48,28.48,28.46,28.48,89600.0,21.1173,21.1173,21.1024,21.1173,89600.0
2009-12-15 10:40:00,28.48,28.5,28.48,28.49,40000.0,21.1173,21.1321,21.1173,21.1247,40000.0
2009-12-15 10:45:00,28.5,28.52,28.47,28.51,116800.0,21.1321,21.1469,21.1099,21.1395,116800.0
2009-12-15 10:50:00,28.52,28.54,28.5,28.5,34500.0,21.1469,21.1618,21.1321,21.1321,34500.0
2009-12-15 10:55:00,28.51,28.51,28.48,28.48,32500.0,21.1395,21.1395,21.1173,21.1173,32500.0
2009-12-15 11:00:00,28.49,28.49,28.46,28.46,90000.0,21.1247,21.1247,21.1024,21.1024,90000.0
2009-12-15 11:05:00,28.47,28.48,28.46,28.48,41900.0,21.1099,21.1173,21.1024,21.1173,41900.0
2009-12-15 11:10:00,28.48,28.48,28.46,28.47,35000.0,21.1173,21.1173,21.1024,21.1099,35000.0
2009-12-15 11:15:00,28.47,28.5,28.47,28.49,81900.0,21.1099,21.1321,21.1099,21.1247,81900.0
2009-12-15 11:20:00,28.48,28.48,28.47,28.48,15100.0,21.1173,21.1173,21.1099,21.1173,15100.0
2009-12-15 11:25:00,28.48,28.49,28.47,28.48,32000.0,21.1173,21.1247,21.1099,21.1173,32000.0
2009-12-15 11:30:00,28.48,28.49,28.48,28.49,100300.0,21.1173,21.1247,21.1173,21.1247,100300.0
2009-12-15 11:35:00,28.49,28.51,28.49,28.5,98500.0,21.1247,21.1395,21.1247,21.1321,98500.0
2009-12-15 11:40:00,28.5,28.5,28.49,28.49,16300.0,21.1321,21.1321,21.1247,21.1247,16300.0
2009-12-15 11:45:00,28.49,28.49,28.45,28.47,39300.0,21.1247,21.1247,21.095,21.1099,39300.0
2009-12-15 11:50:00,28.48,28.48,28.47,28.48,35600.0,21.1173,21.1173,21.1099,21.1173,35600.0
2009-12-15 11:55:00,28.48,28.5,28.47,28.49,20700.0,21.1173,21.1321,21.1099,21.1247,20700.0
2009-12-15 12:00:00,28.5,28.5,28.49,28.49,6800.0,21.1321,21.1321,21.1247,21.1247,6800.0
2009-12-15 12:05:00,28.49,28.51,28.49,28.5,83600.0,21.1247,21.1395,21.1247,21.1321,83600.0
2009-12-15 12:10:00,28.51,28.52,28.5,28.51,44200.0,21.1395,21.1469,21.1321,21.1395,44200.0
2009-12-15 12:15:00,28.51,28.51,28.49,28.5,40600.0,21.1395,21.1395,21.1247,21.1321,40600.0
2009-12-15 12:20:00,28.49,28.49,28.48,28.48,13000.0,21.1247,21.1247,21.1173,21.1173,13000.0
2009-12-15 12:25:00,28.48,28.49,28.48,28.49,5900.0,21.1173,21.1247,21.1173,21.1247,5900.0
2009-12-15 12:30:00,28.49,28.49,28.48,28.48,3900.0,21.1247,21.1247,21.1173,21.1173,3900.0
2009-12-15 12:35:00,28.48,28.49,28.47,28.49,16200.0,21.1173,21.1247,21.1099,21.1247,16200.0
2009-12-15 12:40:00,28.48,28.49,28.46,28.47,25300.0,21.1173,21.1247,21.1024,21.1099,25300.0
2009-12-15 12:45:00,28.47,28.47,28.45,28.47,31200.0,21.1099,21.1099,21.095,21.1099,31200.0
2009-12-15 12:50:00,28.46,28.47,28.45,28.47,15700.0,21.1024,21.1099,21.095,21.1099,15700.0
2009-12-15 12:55:00,28.47,28.49,28.47,28.49,12300.0,21.1099,21.1247,21.1099,21.1247,12300.0
2009-12-15 13:00:00,28.48,28.49,28.47,28.48,74200.0,21.1173,21.1247,21.1099,21.1173,74200.0
2009-12-15 13:05:00,28.47,28.48,28.47,28.48,11900.0,21.1099,21.1173,21.1099,21.1173,11900.0
2009-12-15 13:10:00,28.48,28.49,28.48,28.49,29100.0,21.1173,21.1247,21.1173,21.1247,29100.0
2009-12-15 13:15:00,28.48,28.48,28.46,28.47,57600.0,21.1173,21.1173,21.1024,21.1099,57600.0
2009-12-15 13:20:00,28.47,28.47,28.44,28.44,19600.0,21.1099,21.1099,21.0876,21.0876,19600.0
2009-12-15 13:25:00,28.45,28.45,28.44,28.44,8300.0,21.095,21.095,21.0876,21.0876,8300.0
2009-12-15 13:30:00,28.44,28.46,28.43,28.43,10300.0,21.0876,21.1024,21.0802,21.0802,10300.0
2009-12-15 13:35:00,28.44,28.44,28.42,28.42,15500.0,21.0876,21.0876,21.0728,21.0728,15500.0
2009-12-15 13:40:00,28.43,28.46,28.43,28.45,49500.0,21.0802,21.1024,21.0802,21.095,49500.0
2009-12-15 13:45:00,28.46,28.46,28.44,28.44,24000.0,21.1024,21.1024,21.0876,21.0876,24000.0
2009-12-15 13:50:00,28.45,28.46,28.45,28.46,6500.0,21.095,21.1024,21.095,21.1024,6500.0
2009-12-15 13:55:00,28.45,28.46,28.45,28.45,10700.0,21.095,21.1024,21.095,21.095,10700.0
2009-12-15 14:00:00,28.45,28.46,28.44,28.46,49100.0,21.095,21.1024,21.0876,21.1024,49100.0
2009-12-15 14:05:00,28.46,28.47,28.45,28.45,24000.0,21.1024,21.1099,21.095,21.095,24000.0
2009-12-15 14:10:00,28.44,28.45,28.44,28.45,6000.0,21.0876,21.095,21.0876,21.095,6000.0
2009-12-15 14:15:00,28.44,28.46,28.43,28.45,22200.0,21.0876,21.1024,21.0802,21.095,22200.0
2009-12-15 14:20:00,28.45,28.46,28.45,28.46,8700.0,21.095,21.1024,21.095,21.1024,8700.0
2009-12-15 14:25:00,28.46,28.47,28.45,28.46,17400.0,21.1024,21.1099,21.095,21.1024,17400.0
2009-12-15 14:30:00,28.46,28.47,28.46,28.47,35500.0,21.1024,21.1099,21.1024,21.1099,35500.0
2009-12-15 14:35:00,28.47,28.47,28.47,28.47,2500.0,21.1099,21.1099,21.1099,21.1099,2500.0
2009-12-15 14:40:00,28.47,28.48,28.47,28.48,7600.0,21.1099,21.1173,21.1099,21.1173,7600.0
2009-12-15 14:45:00,28.47,28.48,28.47,28.48,300.0,21.1099,21.1173,21.1099,21.1173,300.0
2009-12-15 14:50:00,28.47,28.47,28.45,28.45,27400.0,21.1099,21.1099,21.095,21.095,27400.0
2009-12-15 14:55:00,28.45,28.49,28.45,28.48,328500.0,21.095,21.1247,21.095,21.1173,328500.0
2009-12-15 15:00:00,28.48,28.56,28.47,28.56,327500.0,21.1173,21.1766,21.1099,21.1766,327500.0
2009-12-15 15:05:00,28.56,28.56,28.5,28.51,438800.0,21.1766,21.1766,21.1321,21.1395,438800.0
2009-12-15 15:10:00,28.51,28.51,28.49,28.49,150400.0,21.1395,21.1395,21.1247,21.1247,150400.0
2009-12-15 15:15:00,28.49,28.5,28.48,28.49,12500.0,21.1247,21.1321,21.1173,21.1247,12500.0
2009-12-15 15:20:00,28.48,28.48,28.41,28.43,307200.0,21.1173,21.1173,21.0654,21.0802,307200.0
2009-12-15 15:25:00,28.43,28.46,28.43,28.44,61800.0,21.0802,21.1024,21.0802,21.0876,61800.0
2009-12-15 15:30:00,28.44,28.44,28.4,28.42,148300.0,21.0876,21.0876,21.058,21.0728,148300.0
2009-12-15 15:35:00,28.42,28.43,28.37,28.39,29400.0,21.0728,21.0802,21.0357,21.0505,29400.0
2009-12-15 15:40:00,28.39,28.4,28.35,28.35,93400.0,21.0505,21.058,21.0209,21.0209,93400.0
2009-12-15 15:45:00,28.36,28.37,28.33,28.37,95200.0,21.0283,21.0357,21.0061,21.0357,95200.0
2009-12-15 15:50:00,28.37,28.42,28.36,28.41,159100.0,21.0357,21.0728,21.0283,21.0654,159100.0
2009-12-15 15:55:00,28.41,28.44,28.41,28.43,678700.0,21.0654,21.0876,21.0654,21.0802,678700.0
2009-12-16 09:30:00,28.42,28.55,28.38,28.54,230600.0,21.0728,21.1692,21.0431,21.1618,230600.0
2009-12-16 09:35:00,28.54,28.54,28.49,28.52,201200.0,21.1618,21.1618,21.1247,21.1469,201200.0
2009-12-16 09:40:00,28.51,28.52,28.49,28.51,118000.0,21.1395,21.1469,21.1247,21.1395,118000.0
2009-12-16 09:45:00,28.51,28.53,28.51,28.53,52900.0,21.1395,21.1544,21.1395,21.1544,52900.0
2009-12-16 09:50:00,28.53,28.55,28.52,28.52,61500.0,21.1544,21.1692,21.1469,21.1469,61500.0
2009-12-16 09:55:00,28.51,28.53,28.5,28.52,252900.0,21.1395,21.1544,21.1321,21.1469,252900.0
2009-12-16 10:00:00,28.52,28.53,28.49,28.49,66000.0,21.1469,21.1544,21.1247,21.1247,66000.0
2009-12-16 10:05:00,28.5,28.52,28.46,28.48,114300.0,21.1321,21.1469,21.1024,21.1173,114300.0
2009-12-16 10:10:00,28.48,28.48,28.44,28.44,158400.0,21.1173,21.1173,21.0876,21.0876,158400.0
2009-12-16 10:15:00,28.44,28.44,28.4,28.42,178600.0,21.0876,21.0876,21.058,21.0728,178600.0
2009-12-16 10:20:00,28.42,28.42,28.37,28.39,120700.0,21.0728,21.0728,21.0357,21.0505,120700.0
2009-12-16 10:25:00,28.39,28.41,28.37,28.4,70900.0,21.0505,21.0654,21.0357,21.058,70900.0
2009-12-16 10:30:00,28.41,28.46,28.41,28.45,102900.0,21.0654,21.1024,21.0654,21.095,102900.0
2009-12-16 10:35:00,28.45,28.45,28.43,28.44,58100.0,21.095,21.095,21.0802,21.0876,58100.0
2009-12-16 10:40:00,28.45,28.45,28.43,28.44,39000.0,21.095,21.095,21.0802,21.0876,39000.0
2009-12-16 10:45:00,28.43,28.44,28.42,28.44,68200.0,21.0802,21.0876,21.0728,21.0876,68200.0
2009-12-16 10:50:00,28.44,28.45,28.43,28.45,23200.0,21.0876,21.095,21.0802,21.095,23200.0
2009-12-16 10:55:00,28.45,28.47,28.44,28.46,33900.0,21.095,21.1099,21.0876,21.1024,33900.0
2009-12-16 11:00:00,28.45,28.46,28.44,28.45,35200.0,21.095,21.1024,21.0876,21.095,35200.0
2009-12-16 11:05:00,28.45,28.46,28.44,28.46,29800.0,21.095,21.1024,21.0876,21.1024,29800.0
2009-12-16 11:10:00,28.46,28.48,28.45,28.48,14900.0,21.1024,21.1173,21.095,21.1173,14900.0
2009-12-16 11:15:00,28.48,28.48,28.47,28.47,34500.0,21.1173,21.1173,21.1099,21.1099,34500.0
2009-12-16 11:20:00,28.47,28.5,28.47,28.5,27600.0,21.1099,21.1321,21.1099,21.1321,27600.0
2009-12-16 11:25:00,28.5,28.5,28.48,28.49,18700.0,21.1321,21.1321,21.1173,21.1247,18700.0
2009-12-16 11:30:00,28.48,28.51,28.48,28.51,19900.0,21.1173,21.1395,21.1173,21.1395,19900.0
2009-12-16 11:35:00,28.5,28.5,28.48,28.49,14300.0,21.1321,21.1321,21.1173,21.1247,14300.0
2009-12-16 11:40:00,28.49,28.49,28.48,28.49,6800.0,21.1247,21.1247,21.1173,21.1247,6800.0
2009-12-16 11:45:00,28.48,28.49,28.46,28.46,15900.0,21.1173,21.1247,21.1024,21.1024,15900.0
2009-12-16 11:50:00,28.47,28.47,28.45,28.46,17900.0,21.1099,21.1099,21.095,21.1024,17900.0
2009-12-16 11:55:00,28.45,28.46,28.45,28.46,34800.0,21.095,21.1024,21.095,21.1024,34800.0
2009-12-16 12:00:00,28.45,28.47,28.45,28.46,38800.0,21.095,21.1099,21.095,21.1024,38800.0
2009-12-16 12:05:00,28.45,28.46,28.44,28.46,177200.0,21.095,21.1024,21.0876,21.1024,177200.0
2009-12-16 12:10:00,28.46,28.46,28.45,28.45,88600.0,21.1024,21.1024,21.095,21.095,88600.0
2009-12-16 12:15:00,28.45,28.45,28.43,28.44,55400.0,21.095,21.095,21.0802,21.0876,55400.0
2009-12-16 12:20:00,28.45,28.46,28.44,28.44,69500.0,21.095,21.1024,21.0876,21.0876,69500.0
2009-12-16 12:25:00,28.44,28.46,28.44,28.46,171800.0,21.0876,21.1024,21.0876,21.1024,171800.0
2009-12-16 12:30:00,28.46,28.47,28.46,28.47,22500.0,21.1024,21.1099,21.1024,21.1099,22500.0
2009-12-16 12:35:00,28.46,28.47,28.45,28.45,7200.0,21.1024,21.1099,21.095,21.095,7200.0
2009-12-16 12:40:00,28.45,28.46,28.45,28.45,8000.0,21.095,21.1024,21.095,21.095,8000.0
2009-12-16 12:45:00,28.46,28.46,28.44,28.45,6600.0,21.1024,21.1024,21.0876,21.095,6600.0
2009-12-16 12:50:00,28.45,28.45,28.43,28.43,10700.0,21.095,21.095,21.0802,21.0802,10700.0
2009-12-16 12:55:00,28.43,28.44,28.42,28.43,13000.0,21.0802,21.0876,21.0728,21.0802,13000.0
2009-12-16 13:00:00,28.42,28.45,28.42,28.44,20200.0,21.0728,21.095,21.0728,21.0876,20200.0
2009-12-16 13:05:00,28.44,28.44,28.43,28.44,1800.0,21.0876,21.0876,21.0802,21.0876,1800.0
2009-12-16 13:10:00,28.43,28.44,28.43,28.44,8000.0,21.0802,21.0876,21.0802,21.0876,8000.0
2009-12-16 13:15:00,28.44,28.45,28.44,28.44,11700.0,21.0876,21.095,21.0876,21.0876,11700.0
2009-12-16 13:20:00,28.45,28.46,28.44,28.46,23400.0,21.095,21.1024,21.0876,21.1024,23400.0
2009-12-16 13:25:00,28.46,28.47,28.46,28.47,10900.0,21.1024,21.1099,21.1024,21.1099,10900.0
2009-12-16 13:30:00,28.46,28.47,28.46,28.46,24900.0,21.1024,21.1099,21.1024,21.1024,24900.0
2009-12-16 13:35:00,28.46,28.46,28.45,28.45,18400.0,21.1024,21.1024,21.095,21.095,18400.0
2009-12-16 13:40:00,28.45,28.46,28.44,28.44,26300.0,21.095,21.1024,21.0876,21.0876,26300.0
2009-12-16 13:45:00,28.44,28.45,28.44,28.45,21500.0,21.0876,21.095,21.0876,21.095,21500.0
2009-12-16 13:50:00,28.45,28.46,28.45,28.46,7200.0,21.095,21.1024,21.095,21.1024,7200.0
2009-12-16 13:55:00,28.45,28.45,28.43,28.43,16600.0,21.095,21.095,21.0802,21.0802,16600.0
2009-12-16 14:00:00,28.43,28.44,28.43,28.44,8500.0,21.0802,21.0876,21.0802,21.0876,8500.0
2009-12-16 14:05:00,28.43,28.44,28.42,28.43,26000.0,21.0802,21.0876,21.0728,21.0802,26000.0
2009-12-16 14:10:00,28.43,28.46,28.42,28.46,90800.0,21.0802,21.1024,21.0728,21.1024,90800.0
2009-12-16 14:15:00,28.46,28.49,28.44,28.47,421500.0,21.1024,21.1247,21.0876,21.1099,421500.0
2009-12-16 14:20:00,28.48,28.49,28.37,28.4,282500.0,21.1173,21.1247,21.0357,21.058,282500.0
2009-12-16 14:25:00,28.4,28.44,28.4,28.44,55700.0,21.058,21.0876,21.058,21.0876,55700.0
2009-12-16 14:30:00,28.44,28.44,28.4,28.4,36900.0,21.0876,21.0876,21.058,21.058,36900.0
2009-12-16 14:35:00,28.4,28.44,28.39,28.44,43100.0,21.058,21.0876,21.0505,21.0876,43100.0
2009-12-16 14:40:00,28.44,28.44,28.41,28.42,318900.0,21.0876,21.0876,21.0654,21.0728,318900.0
2009-12-16 14:45:00,28.41,28.41,28.37,28.37,33900.0,21.0654,21.0654,21.0357,21.0357,33900.0
2009-12-16 14:50:00,28.36,28.38,28.35,28.36,27300.0,21.0283,21.0431,21.0209,21.0283,27300.0
2009-12-16 14:55:00,28.35,28.37,28.33,28.36,84100.0,21.0209,21.0357,21.0061,21.0283,84100.0
2009-12-16 15:00:00,28.35,28.35,28.31,28.34,82700.0,21.0209,21.0209,20.9912,21.0135,82700.0
2009-12-16 15:05:00,28.33,28.36,28.33,28.36,66500.0,21.0061,21.0283,21.0061,21.0283,66500.0
2009-12-16 15:10:00,28.35,28.37,28.34,28.34,42500.0,21.0209,21.0357,21.0135,21.0135,42500.0
2009-12-16 15:15:00,28.34,28.38,28.33,28.38,56200.0,21.0135,21.0431,21.0061,21.0431,56200.0
2009-12-16 15:20:00,28.38,28.39,28.33,28.34,42800.0,21.0431,21.0505,21.0061,21.0135,42800.0
2009-12-16 15:25:00,28.33,28.33,28.28,28.28,166800.0,21.0061,21.0061,20.969,20.969,166800.0
2009-12-16 15:30:00,28.28,28.32,28.28,28.31,168300.0,20.969,20.9986,20.969,20.9912,168300.0
2009-12-16 15:35:00,28.31,28.34,28.3,28.34,333500.0,20.9912,21.0135,20.9838,21.0135,333500.0
2009-12-16 15:40:00,28.33,28.34,28.31,28.33,94600.0,21.0061,21.0135,20.9912,21.0061,94600.0
2009-12-16 15:45:00,28.34,28.35,28.32,28.35,90000.0,21.0135,21.0209,20.9986,21.0209,90000.0
2009-12-16 15:50:00,28.35,28.36,28.33,28.35,182700.0,21.0209,21.0283,21.0061,21.0209,182700.0
2009-12-16 15:55:00,28.35,28.36,28.34,28.35,513900.0,21.0209,21.0283,21.0135,21.0209,513900.0
2009-12-17 09:30:00,28.23,28.23,28.06,28.12,334700.0,20.9319,20.9319,20.8059,20.8503,334700.0
2009-12-17 09:35:00,28.12,28.23,28.12,28.2,742800.0,20.8503,20.9319,20.8503,20.9097,742800.0
2009-12-17 09:40:00,28.2,28.2,28.14,28.15,139400.0,20.9097,20.9097,20.8652,20.8726,139400.0
2009-12-17 09:45:00,28.15,28.17,28.12,28.13,106700.0,20.8726,20.8874,20.8503,20.8578,106700.0
2009-12-17 09:50:00,28.14,28.14,28.08,28.09,229400.0,20.8652,20.8652,20.8207,20.8281,229400.0
2009-12-17 09:55:00,28.08,28.09,28.01,28.02,160400.0,20.8207,20.8281,20.7688,20.7762,160400.0
2009-12-17 10:00:00,28.02,28.09,28.01,28.05,224500.0,20.7762,20.8281,20.7688,20.7984,224500.0
2009-12-17 10:05:00,28.04,28.07,28.03,28.07,129300.0,20.791,20.8133,20.7836,20.8133,129300.0
2009-12-17 10:10:00,28.07,28.09,28.06,28.08,51700.0,20.8133,20.8281,20.8059,20.8207,51700.0
2009-12-17 10:15:00,28.08,28.09,28.07,28.08,51800.0,20.8207,20.8281,20.8133,20.8207,51800.0
2009-12-17 10:20:00,28.09,28.13,28.08,28.13,45300.0,20.8281,20.8578,20.8207,20.8578,45300.0
2009-12-17 10:25:00,28.12,28.13,28.09,28.1,103000.0,20.8503,20.8578,20.8281,20.8355,103000.0
2009-12-17 10:30:00,28.11,28.12,28.09,28.09,50400.0,20.8429,20.8503,20.8281,20.8281,50400.0
2009-12-17 10:35:00,28.09,28.1,28.08,28.09,106500.0,20.8281,20.8355,20.8207,20.8281,106500.0
2009-12-17 10:40:00,28.1,28.12,28.09,28.1,96800.0,20.8355,20.8503,20.8281,20.8355,96800.0
2009-12-17 10:45:00,28.1,28.15,28.08,28.15,269200.0,20.8355,20.8726,20.8207,20.8726,269200.0
2009-12-17 10:50:00,28.14,28.17,28.14,28.16,198900.0,20.8652,20.8874,20.8652,20.88,198900.0
2009-12-17 10:55:00,28.17,28.22,28.17,28.21,290900.0,20.8874,20.9245,20.8874,20.9171,290900.0
2009-12-17 11:00:00,28.2,28.24,28.19,28.2,228200.0,20.9097,20.9393,20.9023,20.9097,228200.0
2009-12-17 11:05:00,28.19,28.2,28.17,28.17,47700.0,20.9023,20.9097,20.8874,20.8874,47700.0
2009-12-17 11:10:00,28.17,28.18,28.15,28.16,66100.0,20.8874,20.8948,20.8726,20.88,66100.0
2009-12-17 11:15:00,28.16,28.2,28.16,28.18,82600.0,20.88,20.9097,20.88,20.8948,82600.0
2009-12-17 11:20:00,28.19,28.22,28.18,28.21,70400.0,20.9023,20.9245,20.8948,20.9171,70400.0
2009-12-17 11:25:00,28.22,28.22,28.16,28.17,49500.0,20.9245,20.9245,20.88,20.8874,49500.0
2009-12-17 11:30:00,28.17,28.17,28.12,28.14,43100.0,20.8874,20.8874,20.8503,20.8652,43100.0
2009-12-17 11:35:00,28.14,28.15,28.13,28.15,46500.0,20.8652,20.8726,20.8578,20.8726,46500.0
2009-12-17 11:40:00,28.15,28.16,28.14,28.15,35500.0,20.8726,20.88,20.8652,20.8726,35500.0
2009-12-17 11:45:00,28.14,28.15,28.1,28.1,274300.0,20.8652,20.8726,20.8355,20.8355,274300.0
2009-12-17 11:50:00,28.1,28.11,28.08,28.08,36800.0,20.8355,20.8429,20.8207,20.8207,36800.0
2009-12-17 11:55:00,28.08,28.12,28.08,28.11,40700.0,20.8207,20.8503,20.8207,20.8429,40700.0
2009-12-17 12:00:00,28.11,28.12,28.09,28.09,27500.0,20.8429,20.8503,20.8281,20.8281,27500.0
2009-12-17 12:05:00,28.09,28.12,28.08,28.12,32100.0,20.8281,20.8503,20.8207,20.8503,32100.0
2009-12-17 12:10:00,28.11,28.14,28.11,28.14,13600.0,20.8429,20.8652,20.8429,20.8652,13600.0
2009-12-17 12:15:00,28.14,28.14,28.12,28.12,19400.0,20.8652,20.8652,20.8503,20.8503,19400.0
2009-12-17 12:20:00,28.11,28.13,28.1,28.11,15400.0,20.8429,20.8578,20.8355,20.8429,15400.0
2009-12-17 12:25:00,28.11,28.11,28.08,28.09,25700.0,20.8429,20.8429,20.8207,20.8281,25700.0
2009-12-17 12:30:00,28.08,28.09,28.07,28.07,26700.0,20.8207,20.8281,20.8133,20.8133,26700.0
2009-12-17 12:35:00,28.07,28.08,28.06,28.07,58400.0,20.8133,20.8207,20.8059,20.8133,58400.0
2009-12-17 12:40:00,28.07,28.08,28.03,28.03,52200.0,20.8133,20.8207,20.7836,20.7836,52200.0
2009-12-17 12:45:00,28.03,28.04,28.0,28.01,124600.0,20.7836,20.791,20.7614,20.7688,124600.0
2009-12-17 12:50:00,28.01,28.05,28.0,28.05,64200.0,20.7688,20.7984,20.7614,20.7984,64200.0
2009-12-17 12:55:00,28.04,28.04,28.03,28.04,33300.0,20.791,20.791,20.7836,20.791,33300.0
2009-12-17 13:00:00,28.05,28.06,28.05,28.05,47000.0,20.7984,20.8059,20.7984,20.7984,47000.0
2009-12-17 13:05:00,28.05,28.06,28.04,28.06,15100.0,20.7984,20.8059,20.791,20.8059,15100.0
2009-12-17 13:10:00,28.05,28.07,28.05,28.07,35300.0,20.7984,20.8133,20.7984,20.8133,35300.0
2009-12-17 13:15:00,28.07,28.07,28.06,28.07,9400.0,20.8133,20.8133,20.8059,20.8133,9400.0
2009-12-17 13:20:00,28.07,28.07,28.05,28.06,40700.0,20.8133,20.8133,20.7984,20.8059,40700.0
2009-12-17 13:25:00,28.05,28.09,28.05,28.08,34900.0,20.7984,20.8281,20.7984,20.8207,34900.0
2009-12-17 13:30:00,28.08,28.1,28.07,28.09,36100.0,20.8207,20.8355,20.8133,20.8281,36100.0
2009-12-17 13:35:00,28.09,28.09,28.07,28.07,12000.0,20.8281,20.8281,20.8133,20.8133,12000.0
2009-12-17 13:40:00,28.08,28.08,28.06,28.06,27800.0,20.8207,20.8207,20.8059,20.8059,27800.0
2009-12-17 13:45:00,28.07,28.07,28.04,28.04,186400.0,20.8133,20.8133,20.791,20.791,186400.0
2009-12-17 13:50:00,28.04,28.09,28.04,28.08,41300.0,20.791,20.8281,20.791,20.8207,41300.0
2009-12-17 13:55:00,28.08,28.09,28.07,28.08,32600.0,20.8207,20.8281,20.8133,20.8207,32600.0
2009-12-17 14:00:00,28.08,28.11,28.07,28.09,54600.0,20.8207,20.8429,20.8133,20.8281,54600.0
2009-12-17 14:05:00,28.09,28.1,28.09,28.1,23200.0,20.8281,20.8355,20.8281,20.8355,23200.0
2009-12-17 14:10:00,28.09,28.11,28.08,28.09,183200.0,20.8281,20.8429,20.8207,20.8281,183200.0
2009-12-17 14:15:00,28.1,28.1,28.08,28.08,27200.0,20.8355,20.8355,20.8207,20.8207,27200.0
2009-12-17 14:20:00,28.09,28.11,28.08,28.1,52500.0,20.8281,20.8429,20.8207,20.8355,52500.0
2009-12-17 14:25:00,28.11,28.13,28.1,28.11,26300.0,20.8429,20.8578,20.8355,20.8429,26300.0
2009-12-17 14:30:00,28.12,28.14,28.11,28.14,68300.0,20.8503,20.8652,20.8429,20.8652,68300.0
2009-12-17 14:35:00,28.14,28.17,28.13,28.17,60800.0,20.8652,20.8874,20.8578,20.8874,60800.0
2009-12-17 14:40:00,28.17,28.17,28.15,28.15,47900.0,20.8874,20.8874,20.8726,20.8726,47900.0
2009-12-17 14:45:00,28.14,28.15,28.11,28.12,23700.0,20.8652,20.8726,20.8429,20.8503,23700.0
2009-12-17 14:50:00,28.11,28.13,28.11,28.12,50200.0,20.8429,20.8578,20.8429,20.8503,50200.0
2009-12-17 14:55:00,28.13,28.13,28.12,28.12,22700.0,20.8578,20.8578,20.8503,20.8503,22700.0
2009-12-17 15:00:00,28.13,28.13,28.11,28.13,43300.0,20.8578,20.8578,20.8429,20.8578,43300.0
2009-12-17 15:05:00,28.13,28.15,28.13,28.15,51100.0,20.8578,20.8726,20.8578,20.8726,51100.0
2009-12-17 15:10:00,28.15,28.15,28.1,28.13,118100.0,20.8726,20.8726,20.8355,20.8578,118100.0
2009-12-17 15:15:00,28.1,28.12,28.09,28.12,44900.0,20.8355,20.8503,20.8281,20.8503,44900.0
2009-12-17 15:20:00,28.12,28.12,28.1,28.1,73300.0,20.8503,20.8503,20.8355,20.8355,73300.0
2009-12-17 15:25:00,28.1,28.1,28.09,28.1,19400.0,20.8355,20.8355,20.8281,20.8355,19400.0
2009-12-17 15:30:00,28.09,28.13,28.09,28.13,91500.0,20.8281,20.8578,20.8281,20.8578,91500.0
2009-12-17 15:35:00,28.13,28.14,28.1,28.11,257100.0,20.8578,20.8652,20.8355,20.8429,257100.0
2009-12-17 15:40:00,28.1,28.14,28.09,28.1,135100.0,20.8355,20.8652,20.8281,20.8355,135100.0
2009-12-17 15:45:00,28.1,28.11,28.07,28.09,276900.0,20.8355,20.8429,20.8133,20.8281,276900.0
2009-12-17 15:50:00,28.09,28.1,28.05,28.05,171500.0,20.8281,20.8355,20.7984,20.7984,171500.0
2009-12-17 15:55:00,28.05,28.06,28.04,28.06,1060900.0,20.7984,20.8059,20.791,20.8059,1060900.0
2009-12-18 09:30:00,28.03,28.07,27.97,28.0,85200.0,20.9184,20.9482,20.8736,20.896,85200.0
2009-12-18 09:35:00,27.99,28.0,27.94,27.99,108600.0,20.8885,20.896,20.8512,20.8885,108600.0
2009-12-18 09:40:00,28.0,28.03,27.97,28.03,148500.0,20.896,20.9184,20.8736,20.9184,148500.0
2009-12-18 09:45:00,28.04,28.05,28.0,28.0,103900.0,20.9258,20.9333,20.896,20.896,103900.0
2009-12-18 09:50:00,27.99,28.01,27.96,27.97,57100.0,20.8885,20.9034,20.8661,20.8736,57100.0
2009-12-18 09:55:00,27.97,27.98,27.94,27.94,130900.0,20.8736,20.881,20.8512,20.8512,130900.0
2009-12-18 10:00:00,27.95,27.97,27.92,27.94,146500.0,20.8587,20.8736,20.8363,20.8512,146500.0
2009-12-18 10:05:00,27.95,27.98,27.95,27.97,128900.0,20.8587,20.881,20.8587,20.8736,128900.0
2009-12-18 10:10:00,27.97,27.99,27.97,27.98,35600.0,20.8736,20.8885,20.8736,20.881,35600.0
2009-12-18 10:15:00,27.98,28.0,27.95,27.97,88400.0,20.881,20.896,20.8587,20.8736,88400.0
2009-12-18 10:20:00,27.96,27.97,27.9,27.91,123800.0,20.8661,20.8736,20.8213,20.8288,123800.0
2009-12-18 10:25:00,27.91,27.94,27.9,27.93,95100.0,20.8288,20.8512,20.8213,20.8437,95100.0
2009-12-18 10:30:00,27.92,27.92,27.88,27.89,56700.0,20.8363,20.8363,20.8064,20.8139,56700.0
2009-12-18 10:35:00,27.9,27.91,27.87,27.91,80500.0,20.8213,20.8288,20.799,20.8288,80500.0
2009-12-18 10:40:00,27.91,27.91,27.87,27.9,89100.0,20.8288,20.8288,20.799,20.8213,89100.0
2009-12-18 10:45:00,27.9,27.9,27.85,27.86,78600.0,20.8213,20.8213,20.784,20.7915,78600.0
2009-12-18 10:50:00,27.85,27.87,27.83,27.85,79600.0,20.784,20.799,20.7691,20.784,79600.0
2009-12-18 10:55:00,27.86,27.88,27.85,27.85,60500.0,20.7915,20.8064,20.784,20.784,60500.0
2009-12-18 11:00:00,27.86,27.87,27.84,27.85,109000.0,20.7915,20.799,20.7766,20.784,109000.0
2009-12-18 11:05:00,27.84,27.85,27.78,27.78,168100.0,20.7766,20.784,20.7318,20.7318,168100.0
2009-12-18 11:10:00,27.78,27.8,27.76,27.77,121100.0,20.7318,20.7467,20.7169,20.7243,121100.0
2009-12-18 11:15:00,27.77,27.78,27.7,27.76,105100.0,20.7243,20.7318,20.6721,20.7169,105100.0
2009-12-18 11:20:00,27.75,27.77,27.75,27.76,35100.0,20.7094,20.7243,20.7094,20.7169,35100.0
2009-12-18 11:25:00,27.76,27.77,27.75,27.75,25200.0,20.7169,20.7243,20.7094,20.7094,25200.0
2009-12-18 11:30:00,27.75,27.76,27.74,27.75,37800.0,20.7094,20.7169,20.7019,20.7094,37800.0
2009-12-18 11:35:00,27.74,27.74,27.68,27.69,37700.0,20.7019,20.7019,20.6572,20.6646,37700.0
2009-12-18 11:40:00,27.69,27.69,27.67,27.68,27800.0,20.6646,20.6646,20.6497,20.6572,27800.0
2009-12-18 11:45:00,27.68,27.71,27.68,27.71,50200.0,20.6572,20.6795,20.6572,20.6795,50200.0
2009-12-18 11:50:00,27.71,27.74,27.7,27.73,65700.0,20.6795,20.7019,20.6721,20.6945,65700.0
2009-12-18 11:55:00,27.73,27.76,27.72,27.75,159300.0,20.6945,20.7169,20.687,20.7094,159300.0
2009-12-18 12:00:00,27.75,27.76,27.74,27.74,45000.0,20.7094,20.7169,20.7019,20.7019,45000.0
2009-12-18 12:05:00,27.74,27.75,27.72,27.75,49600.0,20.7019,20.7094,20.687,20.7094,49600.0
2009-12-18 12:10:00,27.75,27.78,27.75,27.78,243100.0,20.7094,20.7318,20.7094,20.7318,243100.0
2009-12-18 12:15:00,27.78,27.8,27.77,27.8,59800.0,20.7318,20.7467,20.7243,20.7467,59800.0
2009-12-18 12:20:00,27.8,27.81,27.79,27.81,27800.0,20.7467,20.7542,20.7393,20.7542,27800.0
2009-12-18 12:25:00,27.81,27.82,27.8,27.8,62600.0,20.7542,20.7616,20.7467,20.7467,62600.0
2009-12-18 12:30:00,27.8,27.81,27.79,27.81,26000.0,20.7467,20.7542,20.7393,20.7542,26000.0
2009-12-18 12:35:00,27.81,27.82,27.8,27.82,45600.0,20.7542,20.7616,20.7467,20.7616,45600.0
2009-12-18 12:40:00,27.81,27.82,27.79,27.81,63500.0,20.7542,20.7616,20.7393,20.7542,63500.0
2009-12-18 12:45:00,27.82,27.82,27.79,27.81,37300.0,20.7616,20.7616,20.7393,20.7542,37300.0
2009-12-18 12:50:00,27.81,27.83,27.8,27.83,114000.0,20.7542,20.7691,20.7467,20.7691,114000.0
2009-12-18 12:55:00,27.82,27.82,27.81,27.82,27100.0,20.7616,20.7616,20.7542,20.7616,27100.0
2009-12-18 13:00:00,27.82,27.82,27.81,27.81,15100.0,20.7616,20.7616,20.7542,20.7542,15100.0
2009-12-18 13:05:00,27.81,27.84,27.81,27.84,326200.0,20.7542,20.7766,20.7542,20.7766,326200.0
2009-12-18 13:10:00,27.84,27.86,27.83,27.84,226500.0,20.7766,20.7915,20.7691,20.7766,226500.0
2009-12-18 13:15:00,27.85,27.85,27.83,27.84,91900.0,20.784,20.784,20.7691,20.7766,91900.0
2009-12-18 13:20:00,27.85,27.86,27.83,27.85,174500.0,20.784,20.7915,20.7691,20.784,174500.0
2009-12-18 13:25:00,27.85,27.88,27.84,27.86,159900.0,20.784,20.8064,20.7766,20.7915,159900.0
2009-12-18 13:30:00,27.87,27.87,27.85,27.85,90300.0,20.799,20.799,20.784,20.784,90300.0
2009-12-18 13:35:00,27.85,27.86,27.84,27.86,102600.0,20.784,20.7915,20.7766,20.7915,102600.0
2009-12-18 13:40:00,27.86,27.88,27.86,27.88,81000.0,20.7915,20.8064,20.7915,20.8064,81000.0
2009-12-18 13:45:00,27.88,27.88,27.85,27.86,58800.0,20.8064,20.8064,20.784,20.7915,58800.0
2009-12-18 13:50:00,27.85,27.86,27.82,27.83,297900.0,20.784,20.7915,20.7616,20.7691,297900.0
2009-12-18 13:55:00,27.83,27.84,27.82,27.83,30300.0,20.7691,20.7766,20.7616,20.7691,30300.0
2009-12-18 14:00:00,27.84,27.85,27.82,27.85,70200.0,20.7766,20.784,20.7616,20.784,70200.0
2009-12-18 14:05:00,27.85,27.86,27.84,27.86,51700.0,20.784,20.7915,20.7766,20.7915,51700.0
2009-12-18 14:10:00,27.86,27.86,27.82,27.82,62000.0,20.7915,20.7915,20.7616,20.7616,62000.0
2009-12-18 14:15:00,27.82,27.84,27.82,27.83,50200.0,20.7616,20.7766,20.7616,20.7691,50200.0
2009-12-18 14:20:00,27.83,27.84,27.82,27.83,84900.0,20.7691,20.7766,20.7616,20.7691,84900.0
2009-12-18 14:25:00,27.83,27.83,27.8,27.82,70300.0,20.7691,20.7691,20.7467,20.7616,70300.0
2009-12-18 14:30:00,27.81,27.82,27.8,27.81,47900.0,20.7542,20.7616,20.7467,20.7542,47900.0
2009-12-18 14:35:00,27.8,27.82,27.8,27.82,47100.0,20.7467,20.7616,20.7467,20.7616,47100.0
2009-12-18 14:40:00,27.82,27.83,27.82,27.83,47400.0,20.7616,20.7691,20.7616,20.7691,47400.0
2009-12-18 14:45:00,27.83,27.84,27.8,27.81,130500.0,20.7691,20.7766,20.7467,20.7542,130500.0
2009-12-18 14:50:00,27.81,27.82,27.8,27.82,38400.0,20.7542,20.7616,20.7467,20.7616,38400.0
2009-12-18 14:55:00,27.82,27.83,27.81,27.82,25000.0,20.7616,20.7691,20.7542,20.7616,25000.0
2009-12-18 15:00:00,27.83,27.83,27.81,27.81,44700.0,20.7691,20.7691,20.7542,20.7542,44700.0
2009-12-18 15:05:00,27.81,27.83,27.8,27.81,56100.0,20.7542,20.7691,20.7467,20.7542,56100.0
2009-12-18 15:10:00,27.8,27.81,27.79,27.81,61500.0,20.7467,20.7542,20.7393,20.7542,61500.0
2009-12-18 15:15:00,27.8,27.82,27.79,27.82,147200.0,20.7467,20.7616,20.7393,20.7616,147200.0
2009-12-18 15:20:00,27.83,27.83,27.78,27.78,109000.0,20.7691,20.7691,20.7318,20.7318,109000.0
2009-12-18 15:25:00,27.78,27.79,27.77,27.77,57300.0,20.7318,20.7393,20.7243,20.7243,57300.0
2009-12-18 15:30:00,27.77,27.78,27.75,27.77,70000.0,20.7243,20.7318,20.7094,20.7243,70000.0
2009-12-18 15:35:00,27.78,27.78,27.75,27.76,74700.0,20.7318,20.7318,20.7094,20.7169,74700.0
2009-12-18 15:40:00,27.75,27.8,27.74,27.8,103100.0,20.7094,20.7467,20.7019,20.7467,103100.0
2009-12-18 15:45:00,27.79,27.81,27.78,27.78,602600.0,20.7393,20.7542,20.7318,20.7318,602600.0
2009-12-18 15:50:00,27.78,27.83,27.78,27.81,398500.0,20.7318,20.7691,20.7318,20.7542,398500.0
2009-12-18 15:55:00,27.81,27.84,27.8,27.84,275400.0,20.7542,20.7766,20.7467,20.7766,275400.0
2009-12-21 09:30:00,28.05,28.13,28.0,28.12,156000.0,20.9333,20.993,20.896,20.9855,156000.0
2009-12-21 09:35:00,28.12,28.14,28.07,28.07,226600.0,20.9855,21.0005,20.9482,20.9482,226600.0
2009-12-21 09:40:00,28.07,28.1,28.06,28.08,33600.0,20.9482,20.9706,20.9407,20.9557,33600.0
2009-12-21 09:45:00,28.08,28.1,28.07,28.08,43200.0,20.9557,20.9706,20.9482,20.9557,43200.0
2009-12-21 09:50:00,28.06,28.06,28.03,28.04,52000.0,20.9407,20.9407,20.9184,20.9258,52000.0
2009-12-21 09:55:00,28.03,28.05,28.03,28.03,55400.0,20.9184,20.9333,20.9184,20.9184,55400.0
2009-12-21 10:00:00,28.04,28.1,28.03,28.09,96800.0,20.9258,20.9706,20.9184,20.9631,96800.0
2009-12-21 10:05:00,28.09,28.1,28.07,28.07,26500.0,20.9631,20.9706,20.9482,20.9482,26500.0
2009-12-21 10:10:00,28.08,28.1,28.08,28.09,48900.0,20.9557,20.9706,20.9557,20.9631,48900.0
2009-12-21 10:15:00,28.09,28.12,28.08,28.12,64000.0,20.9631,20.9855,20.9557,20.9855,64000.0
2009-12-21 10:20:00,28.11,28.12,28.09,28.1,63300.0,20.9781,20.9855,20.9631,20.9706,63300.0
2009-12-21 10:25:00,28.1,28.11,28.07,28.07,50300.0,20.9706,20.9781,20.9482,20.9482,50300.0
2009-12-21 10:30:00,28.07,28.1,28.07,28.09,53200.0,20.9482,20.9706,20.9482,20.9631,53200.0
2009-12-21 10:35:00,28.1,28.1,28.08,28.09,29900.0,20.9706,20.9706,20.9557,20.9631,29900.0
2009-12-21 10:40:00,28.08,28.1,28.06,28.06,50500.0,20.9557,20.9706,20.9407,20.9407,50500.0
2009-12-21 10:45:00,28.06,28.07,28.03,28.06,136500.0,20.9407,20.9482,20.9184,20.9407,136500.0
2009-12-21 10:50:00,28.06,28.06,28.04,28.05,20800.0,20.9407,20.9407,20.9258,20.9333,20800.0
2009-12-21 10:55:00,28.04,28.05,28.02,28.02,35400.0,20.9258,20.9333,20.9109,20.9109,35400.0
2009-12-21 11:00:00,28.03,28.05,28.02,28.05,43500.0,20.9184,20.9333,20.9109,20.9333,43500.0
2009-12-21 11:05:00,28.05,28.07,28.05,28.06,49300.0,20.9333,20.9482,20.9333,20.9407,49300.0
2009-12-21 11:10:00,28.06,28.08,28.06,28.08,70100.0,20.9407,20.9557,20.9407,20.9557,70100.0
2009-12-21 11:15:00,28.08,28.08,28.07,28.08,15700.0,20.9557,20.9557,20.9482,20.9557,15700.0
2009-12-21 11:20:00,28.08,28.08,28.06,28.07,25500.0,20.9557,20.9557,20.9407,20.9482,25500.0
2009-12-21 11:25:00,28.06,28.06,28.04,28.04,38900.0,20.9407,20.9407,20.9258,20.9258,38900.0
2009-12-21 11:30:00,28.03,28.08,28.03,28.08,25200.0,20.9184,20.9557,20.9184,20.9557,25200.0
2009-12-21 11:35:00,28.07,28.08,28.06,28.07,6000.0,20.9482,20.9557,20.9407,20.9482,6000.0
2009-12-21 11:40:00,28.07,28.08,28.07,28.08,7000.0,20.9482,20.9557,20.9482,20.9557,7000.0
2009-12-21 11:45:00,28.09,28.09,28.07,28.08,19600.0,20.9631,20.9631,20.9482,20.9557,19600.0
2009-12-21 11:50:00,28.08,28.1,28.08,28.1,8500.0,20.9557,20.9706,20.9557,20.9706,8500.0
2009-12-21 11:55:00,28.1,28.1,28.08,28.09,20900.0,20.9706,20.9706,20.9557,20.9631,20900.0
2009-12-21 12:00:00,28.08,28.1,28.08,28.09,10700.0,20.9557,20.9706,20.9557,20.9631,10700.0
2009-12-21 12:05:00,28.1,28.13,28.09,28.11,22400.0,20.9706,20.993,20.9631,20.9781,22400.0
2009-12-21 12:10:00,28.11,28.12,28.1,28.11,20900.0,20.9781,20.9855,20.9706,20.9781,20900.0
2009-12-21 12:15:00,28.11,28.12,28.1,28.11,16800.0,20.9781,20.9855,20.9706,20.9781,16800.0
2009-12-21 12:20:00,28.11,28.12,28.1,28.1,7000.0,20.9781,20.9855,20.9706,20.9706,7000.0
2009-12-21 12:25:00,28.11,28.11,28.09,28.09,39900.0,20.9781,20.9781,20.9631,20.9631,39900.0
2009-12-21 12:30:00,28.09,28.1,28.07,28.07,81600.0,20.9631,20.9706,20.9482,20.9482,81600.0
2009-12-21 12:35:00,28.07,28.09,28.07,28.08,15700.0,20.9482,20.9631,20.9482,20.9557,15700.0
2009-12-21 12:40:00,28.07,28.09,28.06,28.07,30100.0,20.9482,20.9631,20.9407,20.9482,30100.0
2009-12-21 12:45:00,28.07,28.07,28.05,28.06,43200.0,20.9482,20.9482,20.9333,20.9407,43200.0
2009-12-21 12:50:00,28.04,28.06,28.04,28.05,27500.0,20.9258,20.9407,20.9258,20.9333,27500.0
2009-12-21 12:55:00,28.06,28.08,28.06,28.06,54900.0,20.9407,20.9557,20.9407,20.9407,54900.0
2009-12-21 13:00:00,28.07,28.07,28.05,28.06,79000.0,20.9482,20.9482,20.9333,20.9407,79000.0
2009-12-21 13:05:00,28.06,28.06,28.05,28.06,5600.0,20.9407,20.9407,20.9333,20.9407,5600.0
2009-12-21 13:10:00,28.06,28.06,28.04,28.05,43700.0,20.9407,20.9407,20.9258,20.9333,43700.0
2009-12-21 13:15:00,28.05,28.05,28.02,28.03,47100.0,20.9333,20.9333,20.9109,20.9184,47100.0
2009-12-21 13:20:00,28.02,28.03,28.02,28.02,10200.0,20.9109,20.9184,20.9109,20.9109,10200.0
2009-12-21 13:25:00,28.03,28.05,28.02,28.04,17200.0,20.9184,20.9333,20.9109,20.9258,17200.0
2009-12-21 13:30:00,28.05,28.05,28.04,28.05,18500.0,20.9333,20.9333,20.9258,20.9333,18500.0
2009-12-21 13:35:00,28.05,28.05,28.04,28.04,56400.0,20.9333,20.9333,20.9258,20.9258,56400.0
2009-12-21 13:40:00,28.05,28.05,28.03,28.04,319500.0,20.9333,20.9333,20.9184,20.9258,319500.0
2009-12-21 13:45:00,28.04,28.07,28.03,28.06,564200.0,20.9258,20.9482,20.9184,20.9407,564200.0
2009-12-21 13:50:00,28.06,28.06,28.04,28.06,62000.0,20.9407,20.9407,20.9258,20.9407,62000.0
2009-12-21 13:55:00,28.06,28.08,28.05,28.06,1396500.0,20.9407,20.9557,20.9333,20.9407,1396500.0
2009-12-21 14:00:00,28.06,28.07,28.04,28.04,347000.0,20.9407,20.9482,20.9258,20.9258,347000.0
2009-12-21 14:05:00,28.05,28.06,28.04,28.06,136100.0,20.9333,20.9407,20.9258,20.9407,136100.0
2009-12-21 14:10:00,28.06,28.06,28.05,28.06,58500.0,20.9407,20.9407,20.9333,20.9407,58500.0
2009-12-21 14:15:00,28.06,28.09,28.06,28.08,257300.0,20.9407,20.9631,20.9407,20.9557,257300.0
2009-12-21 14:20:00,28.06,28.08,28.06,28.07,27500.0,20.9407,20.9557,20.9407,20.9482,27500.0
2009-12-21 14:25:00,28.07,28.07,28.06,28.07,88800.0,20.9482,20.9482,20.9407,20.9482,88800.0
2009-12-21 14:30:00,28.07,28.07,28.06,28.07,18700.0,20.9482,20.9482,20.9407,20.9482,18700.0
2009-12-21 14:35:00,28.07,28.07,28.05,28.05,164100.0,20.9482,20.9482,20.9333,20.9333,164100.0
2009-12-21 14:40:00,28.05,28.05,28.04,28.05,71200.0,20.9333,20.9333,20.9258,20.9333,71200.0
2009-12-21 14:45:00,28.05,28.07,28.05,28.06,193600.0,20.9333,20.9482,20.9333,20.9407,193600.0
2009-12-21 14:50:00,28.06,28.06,28.05,28.06,189800.0,20.9407,20.9407,20.9333,20.9407,189800.0
2009-12-21 14:55:00,28.06,28.07,28.06,28.06,252400.0,20.9407,20.9482,20.9407,20.9407,252400.0
2009-12-21 15:00:00,28.06,28.06,28.02,28.03,266700.0,20.9407,20.9407,20.9109,20.9184,266700.0
2009-12-21 15:05:00,28.02,28.04,28.02,28.03,195300.0,20.9109,20.9258,20.9109,20.9184,195300.0
2009-12-21 15:10:00,28.02,28.03,28.01,28.01,40200.0,20.9109,20.9184,20.9034,20.9034,40200.0
2009-12-21 15:15:00,28.01,28.02,27.97,27.99,352100.0,20.9034,20.9109,20.8736,20.8885,352100.0
2009-12-21 15:20:00,27.99,28.01,27.99,28.01,131500.0,20.8885,20.9034,20.8885,20.9034,131500.0
2009-12-21 15:25:00,28.0,28.02,27.99,28.01,123800.0,20.896,20.9109,20.8885,20.9034,123800.0
2009-12-21 15:30:00,28.01,28.02,28.01,28.02,183900.0,20.9034,20.9109,20.9034,20.9109,183900.0
2009-12-21 15:35:00,28.02,28.03,28.02,28.03,101500.0,20.9109,20.9184,20.9109,20.9184,101500.0
2009-12-21 15:40:00,28.03,28.04,28.01,28.01,75200.0,20.9184,20.9258,20.9034,20.9034,75200.0
2009-12-21 15:45:00,28.01,28.03,28.01,28.02,210500.0,20.9034,20.9184,20.9034,20.9109,210500.0
2009-12-21 15:50:00,28.02,28.05,28.01,28.04,117200.0,20.9109,20.9333,20.9034,20.9258,117200.0
2009-12-21 15:55:00,28.04,28.05,28.02,28.05,387700.0,20.9258,20.9333,20.9109,20.9333,387700.0
2009-12-22 09:30:00,28.07,28.19,28.03,28.08,91700.0,20.9482,21.0378,20.9184,20.9557,91700.0
2009-12-22 09:35:00,28.07,28.15,28.07,28.15,76800.0,20.9482,21.0079,20.9482,21.0079,76800.0
2009-12-22 09:40:00,28.15,28.17,28.13,28.13,56200.0,21.0079,21.0228,20.993,20.993,56200.0
2009-12-22 09:45:00,28.12,28.12,28.08,28.12,164500.0,20.9855,20.9855,20.9557,20.9855,164500.0
2009-12-22 09:50:00,28.12,28.15,28.11,28.11,46000.0,20.9855,21.0079,20.9781,20.9781,46000.0
2009-12-22 09:55:00,28.12,28.14,28.1,28.1,44000.0,20.9855,21.0005,20.9706,20.9706,44000.0
2009-12-22 10:00:00,28.11,28.19,28.1,28.13,156500.0,20.9781,21.0378,20.9706,20.993,156500.0
2009-12-22 10:05:00,28.14,28.23,28.14,28.23,93300.0,21.0005,21.0676,21.0005,21.0676,93300.0
2009-12-22 10:10:00,28.23,28.24,28.22,28.23,56800.0,21.0676,21.0751,21.0602,21.0676,56800.0
2009-12-22 10:15:00,28.23,28.23,28.2,28.21,186900.0,21.0676,21.0676,21.0452,21.0527,186900.0
2009-12-22 10:20:00,28.21,28.22,28.2,28.21,63500.0,21.0527,21.0602,21.0452,21.0527,63500.0
2009-12-22 10:25:00,28.21,28.21,28.17,28.18,56300.0,21.0527,21.0527,21.0228,21.0303,56300.0
2009-12-22 10:30:00,28.18,28.18,28.15,28.15,30800.0,21.0303,21.0303,21.0079,21.0079,30800.0
2009-12-22 10:35:00,28.15,28.17,28.15,28.15,54900.0,21.0079,21.0228,21.0079,21.0079,54900.0
2009-12-22 10:40:00,28.16,28.16,28.13,28.13,41300.0,21.0154,21.0154,20.993,20.993,41300.0
2009-12-22 10:45:00,28.13,28.14,28.1,28.11,237200.0,20.993,21.0005,20.9706,20.9781,237200.0
2009-12-22 10:50:00,28.1,28.11,28.1,28.1,29000.0,20.9706,20.9781,20.9706,20.9706,29000.0
2009-12-22 10:55:00,28.1,28.11,28.09,28.1,37400.0,20.9706,20.9781,20.9631,20.9706,37400.0
2009-12-22 11:00:00,28.09,28.1,28.06,28.06,74400.0,20.9631,20.9706,20.9407,20.9407,74400.0
2009-12-22 11:05:00,28.07,28.08,28.07,28.08,58600.0,20.9482,20.9557,20.9482,20.9557,58600.0
2009-12-22 11:10:00,28.08,28.08,28.08,28.08,24400.0,20.9557,20.9557,20.9557,20.9557,24400.0
2009-12-22 11:15:00,28.09,28.09,28.07,28.07,33500.0,20.9631,20.9631,20.9482,20.9482,33500.0
2009-12-22 11:20:00,28.07,28.08,28.05,28.05,55400.0,20.9482,20.9557,20.9333,20.9333,55400.0
2009-12-22 11:25:00,28.06,28.07,28.05,28.05,36300.0,20.9407,20.9482,20.9333,20.9333,36300.0
2009-12-22 11:30:00,28.05,28.06,28.02,28.05,66500.0,20.9333,20.9407,20.9109,20.9333,66500.0
2009-12-22 11:35:00,28.04,28.05,28.03,28.04,30000.0,20.9258,20.9333,20.9184,20.9258,30000.0
2009-12-22 11:40:00,28.04,28.06,28.04,28.06,28100.0,20.9258,20.9407,20.9258,20.9407,28100.0
2009-12-22 11:45:00,28.05,28.06,28.04,28.04,70400.0,20.9333,20.9407,20.9258,20.9258,70400.0
2009-12-22 11:50:00,28.04,28.05,28.04,28.04,32100.0,20.9258,20.9333,20.9258,20.9258,32100.0
2009-12-22 11:55:00,28.04,28.05,28.03,28.04,25300.0,20.9258,20.9333,20.9184,20.9258,25300.0
2009-12-22 12:00:00,28.05,28.06,28.04,28.06,41900.0,20.9333,20.9407,20.9258,20.9407,41900.0
2009-12-22 12:05:00,28.06,28.06,28.05,28.06,34900.0,20.9407,20.9407,20.9333,20.9407,34900.0
2009-12-22 12:10:00,28.06,28.06,28.05,28.05,12400.0,20.9407,20.9407,20.9333,20.9333,12400.0
2009-12-22 12:15:00,28.06,28.06,28.05,28.06,9700.0,20.9407,20.9407,20.9333,20.9407,9700.0
2009-12-22 12:20:00,28.06,28.06,28.04,28.04,14000.0,20.9407,20.9407,20.9258,20.9258,14000.0
2009-12-22 12:25:00,28.05,28.05,28.04,28.04,9700.0,20.9333,20.9333,20.9258,20.9258,9700.0
2009-12-22 12:30:00,28.05,28.07,28.04,28.06,28400.0,20.9333,20.9482,20.9258,20.9407,28400.0
2009-12-22 12:35:00,28.07,28.07,28.05,28.05,26100.0,20.9482,20.9482,20.9333,20.9333,26100.0
2009-12-22 12:40:00,28.05,28.06,28.03,28.03,24100.0,20.9333,20.9407,20.9184,20.9184,24100.0
2009-12-22 12:45:00,28.04,28.06,28.03,28.05,36700.0,20.9258,20.9407,20.9184,20.9333,36700.0
2009-12-22 12:50:00,28.06,28.07,28.04,28.07,37100.0,20.9407,20.9482,20.9258,20.9482,37100.0
2009-12-22 12:55:00,28.08,28.08,28.06,28.06,27200.0,20.9557,20.9557,20.9407,20.9407,27200.0
2009-12-22 13:00:00,28.07,28.08,28.06,28.08,34300.0,20.9482,20.9557,20.9407,20.9557,34300.0
2009-12-22 13:05:00,28.09,28.11,28.08,28.1,56300.0,20.9631,20.9781,20.9557,20.9706,56300.0
2009-12-22 13:10:00,28.11,28.11,28.1,28.1,27200.0,20.9781,20.9781,20.9706,20.9706,27200.0
2009-12-22 13:15:00,28.1,28.1,28.08,28.08,21100.0,20.9706,20.9706,20.9557,20.9557,21100.0
2009-12-22 13:20:00,28.09,28.09,28.08,28.08,18900.0,20.9631,20.9631,20.9557,20.9557,18900.0
2009-12-22 13:25:00,28.08,28.09,28.08,28.08,50500.0,20.9557,20.9631,20.9557,20.9557,50500.0
2009-12-22 13:30:00,28.08,28.09,28.07,28.08,81500.0,20.9557,20.9631,20.9482,20.9557,81500.0
2009-12-22 13:35:00,28.07,28.1,28.07,28.09,140400.0,20.9482,20.9706,20.9482,20.9631,140400.0
2009-12-22 13:40:00,28.09,28.1,28.09,28.09,97300.0,20.9631,20.9706,20.9631,20.9631,97300.0
2009-12-22 13:45:00,28.09,28.1,28.08,28.08,18100.0,20.9631,20.9706,20.9557,20.9557,18100.0
2009-12-22 13:50:00,28.08,28.1,28.08,28.1,42100.0,20.9557,20.9706,20.9557,20.9706,42100.0
2009-12-22 13:55:00,28.11,28.11,28.1,28.11,54500.0,20.9781,20.9781,20.9706,20.9781,54500.0
2009-12-22 14:00:00,28.11,28.11,28.09,28.09,34100.0,20.9781,20.9781,20.9631,20.9631,34100.0
2009-12-22 14:05:00,28.09,28.1,28.08,28.09,132100.0,20.9631,20.9706,20.9557,20.9631,132100.0
2009-12-22 14:10:00,28.1,28.1,28.08,28.08,35600.0,20.9706,20.9706,20.9557,20.9557,35600.0
2009-12-22 14:15:00,28.08,28.11,28.08,28.09,62600.0,20.9557,20.9781,20.9557,20.9631,62600.0
2009-12-22 14:20:00,28.09,28.09,28.07,28.07,74700.0,20.9631,20.9631,20.9482,20.9482,74700.0
2009-12-22 14:25:00,28.07,28.09,28.07,28.08,145700.0,20.9482,20.9631,20.9482,20.9557,145700.0
2009-12-22 14:30:00,28.08,28.09,28.08,28.08,38000.0,20.9557,20.9631,20.9557,20.9557,38000.0
2009-12-22 14:35:00,28.09,28.09,28.08,28.08,86500.0,20.9631,20.9631,20.9557,20.9557,86500.0
2009-12-22 14:40:00,28.08,28.09,28.08,28.09,179400.0,20.9557,20.9631,20.9557,20.9631,179400.0
2009-12-22 14:45:00,28.08,28.09,28.07,28.07,34700.0,20.9557,20.9631,20.9482,20.9482,34700.0
2009-12-22 14:50:00,28.07,28.07,28.06,28.07,117300.0,20.9482,20.9482,20.9407,20.9482,117300.0
2009-12-22 14:55:00,28.07,28.08,28.06,28.06,241600.0,20.9482,20.9557,20.9407,20.9407,241600.0
2009-12-22 15:00:00,28.07,28.07,28.05,28.06,59600.0,20.9482,20.9482,20.9333,20.9407,59600.0
2009-12-22 15:05:00,28.06,28.06,28.04,28.05,47900.0,20.9407,20.9407,20.9258,20.9333,47900.0
2009-12-22 15:10:00,28.04,28.05,28.04,28.04,12500.0,20.9258,20.9333,20.9258,20.9258,12500.0
2009-12-22 15:15:00,28.04,28.07,28.04,28.05,66600.0,20.9258,20.9482,20.9258,20.9333,66600.0
2009-12-22 15:20:00,28.05,28.06,28.05,28.05,8800.0,20.9333,20.9407,20.9333,20.9333,8800.0
2009-12-22 15:25:00,28.05,28.07,28.05,28.05,30000.0,20.9333,20.9482,20.9333,20.9333,30000.0
2009-12-22 15:30:00,28.06,28.07,28.05,28.05,42900.0,20.9407,20.9482,20.9333,20.9333,42900.0
2009-12-22 15:35:00,28.06,28.08,28.06,28.06,41000.0,20.9407,20.9557,20.9407,20.9407,41000.0
2009-12-22 15:40:00,28.07,28.07,28.04,28.05,152800.0,20.9482,20.9482,20.9258,20.9333,152800.0
2009-12-22 15:45:00,28.06,28.07,28.05,28.07,142300.0,20.9407,20.9482,20.9333,20.9482,142300.0
2009-12-22 15:50:00,28.07,28.08,28.06,28.07,203600.0,20.9482,20.9557,20.9407,20.9482,203600.0
2009-12-22 15:55:00,28.06,28.09,28.05,28.09,354400.0,20.9407,20.9631,20.9333,20.9631,354400.0
2009-12-23 09:30:00,28.1,28.13,28.03,28.1,90100.0,20.9706,20.993,20.9184,20.9706,90100.0
2009-12-23 09:35:00,28.12,28.18,28.11,28.16,152900.0,20.9855,21.0303,20.9781,21.0154,152900.0
2009-12-23 09:40:00,28.17,28.17,28.1,28.11,45800.0,21.0228,21.0228,20.9706,20.9781,45800.0
2009-12-23 09:45:00,28.11,28.11,28.08,28.11,48800.0,20.9781,20.9781,20.9557,20.9781,48800.0
2009-12-23 09:50:00,28.1,28.11,28.07,28.08,87200.0,20.9706,20.9781,20.9482,20.9557,87200.0
2009-12-23 09:55:00,28.09,28.09,28.06,28.07,84200.0,20.9631,20.9631,20.9407,20.9482,84200.0
2009-12-23 10:00:00,28.06,28.07,27.99,28.01,346000.0,20.9407,20.9482,20.8885,20.9034,346000.0
2009-12-23 10:05:00,28.01,28.03,28.0,28.01,60200.0,20.9034,20.9184,20.896,20.9034,60200.0
2009-12-23 10:10:00,28.02,28.04,28.0,28.04,13400.0,20.9109,20.9258,20.896,20.9258,13400.0
2009-12-23 10:15:00,28.04,28.05,28.02,28.02,23100.0,20.9258,20.9333,20.9109,20.9109,23100.0
2009-12-23 10:20:00,28.01,28.03,28.0,28.0,20000.0,20.9034,20.9184,20.896,20.896,20000.0
2009-12-23 10:25:00,28.0,28.01,27.98,28.0,53800.0,20.896,20.9034,20.881,20.896,53800.0
2009-12-23 10:30:00,28.0,28.02,27.99,27.99,75700.0,20.896,20.9109,20.8885,20.8885,75700.0
2009-12-23 10:35:00,28.0,28.01,27.98,28.0,19900.0,20.896,20.9034,20.881,20.896,19900.0
2009-12-23 10:40:00,28.01,28.01,27.99,27.99,55100.0,20.9034,20.9034,20.8885,20.8885,55100.0
2009-12-23 10:45:00,28.0,28.01,28.0,28.0,52100.0,20.896,20.9034,20.896,20.896,52100.0
2009-12-23 10:50:00,28.0,28.01,27.99,28.0,24900.0,20.896,20.9034,20.8885,20.896,24900.0
2009-12-23 10:55:00,28.0,28.02,28.0,28.02,52400.0,20.896,20.9109,20.896,20.9109,52400.0
2009-12-23 11:00:00,28.02,28.03,28.01,28.03,33700.0,20.9109,20.9184,20.9034,20.9184,33700.0
2009-12-23 11:05:00,28.03,28.05,28.02,28.05,19700.0,20.9184,20.9333,20.9109,20.9333,19700.0
2009-12-23 11:10:00,28.04,28.06,28.04,28.06,41000.0,20.9258,20.9407,20.9258,20.9407,41000.0
2009-12-23 11:15:00,28.06,28.07,28.05,28.07,11500.0,20.9407,20.9482,20.9333,20.9482,11500.0
2009-12-23 11:20:00,28.06,28.08,28.06,28.08,12800.0,20.9407,20.9557,20.9407,20.9557,12800.0
2009-12-23 11:25:00,28.07,28.09,28.07,28.08,29000.0,20.9482,20.9631,20.9482,20.9557,29000.0
2009-12-23 11:30:00,28.08,28.09,28.07,28.08,22100.0,20.9557,20.9631,20.9482,20.9557,22100.0
2009-12-23 11:35:00,28.09,28.09,28.08,28.08,12300.0,20.9631,20.9631,20.9557,20.9557,12300.0
2009-12-23 11:40:00,28.09,28.1,28.08,28.08,18100.0,20.9631,20.9706,20.9557,20.9557,18100.0
2009-12-23 11:45:00,28.08,28.09,28.07,28.09,26600.0,20.9557,20.9631,20.9482,20.9631,26600.0
2009-12-23 11:50:00,28.09,28.11,28.08,28.1,20100.0,20.9631,20.9781,20.9557,20.9706,20100.0
2009-12-23 11:55:00,28.1,28.11,28.1,28.1,13200.0,20.9706,20.9781,20.9706,20.9706,13200.0
2009-12-23 12:00:00,28.1,28.11,28.09,28.09,15200.0,20.9706,20.9781,20.9631,20.9631,15200.0
2009-12-23 12:05:00,28.09,28.1,28.08,28.08,8600.0,20.9631,20.9706,20.9557,20.9557,8600.0
2009-12-23 12:10:00,28.08,28.09,28.07,28.09,9800.0,20.9557,20.9631,20.9482,20.9631,9800.0
2009-12-23 12:15:00,28.09,28.09,28.08,28.09,22600.0,20.9631,20.9631,20.9557,20.9631,22600.0
2009-12-23 12:20:00,28.09,28.1,28.09,28.09,3900.0,20.9631,20.9706,20.9631,20.9631,3900.0
2009-12-23 12:25:00,28.09,28.09,28.08,28.09,14700.0,20.9631,20.9631,20.9557,20.9631,14700.0
2009-12-23 12:30:00,28.09,28.09,28.08,28.08,58600.0,20.9631,20.9631,20.9557,20.9557,58600.0
2009-12-23 12:35:00,28.08,28.09,28.08,28.08,7000.0,20.9557,20.9631,20.9557,20.9557,7000.0
2009-12-23 12:40:00,28.08,28.1,28.08,28.08,21300.0,20.9557,20.9706,20.9557,20.9557,21300.0
2009-12-23 12:45:00,28.08,28.09,28.08,28.08,3600.0,20.9557,20.9631,20.9557,20.9557,3600.0
2009-12-23 12:50:00,28.09,28.11,28.05,28.1,53600.0,20.9631,20.9781,20.9333,20.9706,53600.0
2009-12-23 12:55:00,28.1,28.1,28.09,28.1,4500.0,20.9706,20.9706,20.9631,20.9706,4500.0
2009-12-23 13:00:00,28.09,28.1,28.08,28.08,7900.0,20.9631,20.9706,20.9557,20.9557,7900.0
2009-12-23 13:05:00,28.08,28.08,28.07,28.07,6500.0,20.9557,20.9557,20.9482,20.9482,6500.0
2009-12-23 13:10:00,28.07,28.08,28.07,28.07,26500.0,20.9482,20.9557,20.9482,20.9482,26500.0
2009-12-23 13:15:00,28.07,28.08,28.07,28.08,10600.0,20.9482,20.9557,20.9482,20.9557,10600.0
2009-12-23 13:20:00,28.08,28.1,28.08,28.1,31200.0,20.9557,20.9706,20.9557,20.9706,31200.0
2009-12-23 13:25:00,28.09,28.1,28.09,28.09,6500.0,20.9631,20.9706,20.9631,20.9631,6500.0
2009-12-23 13:30:00,28.1,28.11,28.09,28.1,31000.0,20.9706,20.9781,20.9631,20.9706,31000.0
2009-12-23 13:35:00,28.11,28.11,28.1,28.1,11800.0,20.9781,20.9781,20.9706,20.9706,11800.0
2009-12-23 13:40:00,28.1,28.12,28.1,28.12,13400.0,20.9706,20.9855,20.9706,20.9855,13400.0
2009-12-23 13:45:00,28.12,28.15,28.12,28.13,27100.0,20.9855,21.0079,20.9855,20.993,27100.0
2009-12-23 13:50:00,28.13,28.13,28.12,28.12,6200.0,20.993,20.993,20.9855,20.9855,6200.0
2009-12-23 13:55:00,28.12,28.13,28.11,28.12,133800.0,20.9855,20.993,20.9781,20.9855,133800.0
2009-12-23 14:00:00,28.12,28.13,28.12,28.12,15900.0,20.9855,20.993,20.9855,20.9855,15900.0
2009-12-23 14:05:00,28.12,28.13,28.11,28.13,10400.0,20.9855,20.993,20.9781,20.993,10400.0
2009-12-23 14:10:00,28.13,28.14,28.12,28.14,6300.0,20.993,21.0005,20.9855,21.0005,6300.0
2009-12-23 14:15:00,28.14,28.15,28.13,28.14,31600.0,21.0005,21.0079,20.993,21.0005,31600.0
2009-12-23 14:20:00,28.14,28.15,28.13,28.15,6100.0,21.0005,21.0079,20.993,21.0079,6100.0
2009-12-23 14:25:00,28.15,28.15,28.13,28.13,15400.0,21.0079,21.0079,20.993,20.993,15400.0
2009-12-23 14:30:00,28.14,28.14,28.13,28.14,9800.0,21.0005,21.0005,20.993,21.0005,9800.0
2009-12-23 14:35:00,28.14,28.16,28.14,28.15,26300.0,21.0005,21.0154,21.0005,21.0079,26300.0
2009-12-23 14:40:00,28.15,28.15,28.14,28.15,800.0,21.0079,21.0079,21.0005,21.0079,800.0
2009-12-23 14:45:00,28.14,28.16,28.14,28.16,4300.0,21.0005,21.0154,21.0005,21.0154,4300.0
2009-12-23 14:50:00,28.15,28.16,28.15,28.16,6300.0,21.0079,21.0154,21.0079,21.0154,6300.0
2009-12-23 14:55:00,28.16,28.16,28.14,28.14,14000.0,21.0154,21.0154,21.0005,21.0005,14000.0
2009-12-23 15:00:00,28.15,28.15,28.14,28.15,21100.0,21.0079,21.0079,21.0005,21.0079,21100.0
2009-12-23 15:05:00,28.15,28.15,28.13,28.13,24000.0,21.0079,21.0079,20.993,20.993,24000.0
2009-12-23 15:10:00,28.14,28.14,28.13,28.14,3700.0,21.0005,21.0005,20.993,21.0005,3700.0
2009-12-23 15:15:00,28.13,28.15,28.13,28.14,21000.0,20.993,21.0079,20.993,21.0005,21000.0
2009-12-23 15:20:00,28.15,28.15,28.12,28.12,6400.0,21.0079,21.0079,20.9855,20.9855,6400.0
2009-12-23 15:25:00,28.12,28.13,28.11,28.11,15700.0,20.9855,20.993,20.9781,20.9781,15700.0
2009-12-23 15:30:00,28.11,28.12,28.08,28.09,18700.0,20.9781,20.9855,20.9557,20.9631,18700.0
2009-12-23 15:35:00,28.09,28.1,28.08,28.1,87000.0,20.9631,20.9706,20.9557,20.9706,87000.0
2009-12-23 15:40:00,28.09,28.12,28.09,28.1,67400.0,20.9631,20.9855,20.9631,20.9706,67400.0
2009-12-23 15:45:00,28.11,28.11,28.09,28.1,29400.0,20.9781,20.9781,20.9631,20.9706,29400.0
2009-12-23 15:50:00,28.09,28.12,28.09,28.12,98600.0,20.9631,20.9855,20.9631,20.9855,98600.0
2009-12-23 15:55:00,28.11,28.13,28.1,28.1,189100.0,20.9781,20.993,20.9706,20.9706,189100.0
2009-12-24 09:30:00,28.25,28.25,28.17,28.24,72700.0,21.0825,21.0825,21.0228,21.0751,72700.0
2009-12-24 09:35:00,28.24,28.25,28.22,28.23,34900.0,21.0751,21.0825,21.0602,21.0676,34900.0
2009-12-24 09:40:00,28.23,28.23,28.22,28.22,13700.0,21.0676,21.0676,21.0602,21.0602,13700.0
2009-12-24 09:45:00,28.23,28.24,28.21,28.23,51700.0,21.0676,21.0751,21.0527,21.0676,51700.0
2009-12-24 09:50:00,28.23,28.25,28.22,28.25,74300.0,21.0676,21.0825,21.0602,21.0825,74300.0
2009-12-24 09:55:00,28.25,28.26,28.25,28.25,46800.0,21.0825,21.09,21.0825,21.0825,46800.0
2009-12-24 10:00:00,28.25,28.31,28.25,28.3,60000.0,21.0825,21.1273,21.0825,21.1199,60000.0
2009-12-24 10:05:00,28.3,28.31,28.28,28.29,35500.0,21.1199,21.1273,21.1049,21.1124,35500.0
2009-12-24 10:10:00,28.29,28.29,28.27,28.28,65100.0,21.1124,21.1124,21.0975,21.1049,65100.0
2009-12-24 10:15:00,28.28,28.29,28.28,28.28,13600.0,21.1049,21.1124,21.1049,21.1049,13600.0
2009-12-24 10:20:00,28.28,28.28,28.27,28.27,26000.0,21.1049,21.1049,21.0975,21.0975,26000.0
2009-12-24 10:25:00,28.26,28.29,28.26,28.26,17400.0,21.09,21.1124,21.09,21.09,17400.0
2009-12-24 10:30:00,28.27,28.27,28.25,28.25,6800.0,21.0975,21.0975,21.0825,21.0825,6800.0
2009-12-24 10:35:00,28.25,28.26,28.25,28.26,3500.0,21.0825,21.09,21.0825,21.09,3500.0
2009-12-24 10:40:00,28.26,28.27,28.26,28.27,4600.0,21.09,21.0975,21.09,21.0975,4600.0
2009-12-24 10:45:00,28.26,28.27,28.26,28.26,11200.0,21.09,21.0975,21.09,21.09,11200.0
2009-12-24 10:50:00,28.26,28.28,28.26,28.28,9400.0,21.09,21.1049,21.09,21.1049,9400.0
2009-12-24 10:55:00,28.28,28.28,28.26,28.28,42700.0,21.1049,21.1049,21.09,21.1049,42700.0
2009-12-24 11:00:00,28.28,28.28,28.27,28.27,12900.0,21.1049,21.1049,21.0975,21.0975,12900.0
2009-12-24 11:05:00,28.27,28.28,28.26,28.26,17000.0,21.0975,21.1049,21.09,21.09,17000.0
2009-12-24 11:10:00,28.26,28.27,28.25,28.27,25400.0,21.09,21.0975,21.0825,21.0975,25400.0
2009-12-24 11:15:00,28.27,28.27,28.26,28.27,10200.0,21.0975,21.0975,21.09,21.0975,10200.0
2009-12-24 11:20:00,28.26,28.28,28.25,28.26,63600.0,21.09,21.1049,21.0825,21.09,63600.0
2009-12-24 11:25:00,28.25,28.26,28.25,28.26,4500.0,21.0825,21.09,21.0825,21.09,4500.0
2009-12-24 11:30:00,28.25,28.26,28.25,28.25,4500.0,21.0825,21.09,21.0825,21.0825,4500.0
2009-12-24 11:35:00,28.25,28.25,28.25,28.25,6200.0,21.0825,21.0825,21.0825,21.0825,6200.0
2009-12-24 11:40:00,28.26,28.26,28.25,28.26,21100.0,21.09,21.09,21.0825,21.09,21100.0
2009-12-24 11:45:00,28.26,28.26,28.25,28.26,7300.0,21.09,21.09,21.0825,21.09,7300.0
2009-12-24 11:50:00,28.26,28.26,28.25,28.25,8500.0,21.09,21.09,21.0825,21.0825,8500.0
2009-12-24 11:55:00,28.26,28.26,28.24,28.24,6500.0,21.09,21.09,21.0751,21.0751,6500.0
2009-12-24 12:00:00,28.24,28.25,28.23,28.23,11200.0,21.0751,21.0825,21.0676,21.0676,11200.0
2009-12-24 12:05:00,28.23,28.24,28.23,28.24,1000.0,21.0676,21.0751,21.0676,21.0751,1000.0
2009-12-24 12:10:00,28.23,28.25,28.23,28.25,15100.0,21.0676,21.0825,21.0676,21.0825,15100.0
2009-12-24 12:15:00,28.25,28.25,28.24,28.24,2100.0,21.0825,21.0825,21.0751,21.0751,2100.0
2009-12-24 12:20:00,28.24,28.24,28.23,28.23,13200.0,21.0751,21.0751,21.0676,21.0676,13200.0
2009-12-24 12:25:00,28.23,28.24,28.22,28.23,25100.0,21.0676,21.0751,21.0602,21.0676,25100.0
2009-12-24 12:30:00,28.23,28.24,28.23,28.24,14200.0,21.0676,21.0751,21.0676,21.0751,14200.0
2009-12-24 12:35:00,28.24,28.24,28.23,28.23,7600.0,21.0751,21.0751,21.0676,21.0676,7600.0
2009-12-24 12:40:00,28.23,28.24,28.23,28.23,26700.0,21.0676,21.0751,21.0676,21.0676,26700.0
2009-12-24 12:45:00,28.23,28.24,28.22,28.23,50300.0,21.0676,21.0751,21.0602,21.0676,50300.0
2009-12-24 12:50:00,28.23,28.23,28.22,28.22,96500.0,21.0676,21.0676,21.0602,21.0602,96500.0
2009-12-24 12:55:00,28.22,28.24,28.22,28.24,151400.0,21.0602,21.0751,21.0602,21.0751,151400.0
2009-12-28 09:30:00,28.3,28.3,28.24,28.28,46900.0,21.1199,21.1199,21.0751,21.1049,46900.0
2009-12-28 09:35:00,28.28,28.3,28.27,28.27,17700.0,21.1049,21.1199,21.0975,21.0975,17700.0
2009-12-28 09:40:00,28.27,28.28,28.25,28.26,21900.0,21.0975,21.1049,21.0825,21.09,21900.0
2009-12-28 09:45:00,28.25,28.26,28.24,28.24,11600.0,21.0825,21.09,21.0751,21.0751,11600.0
2009-12-28 09:50:00,28.24,28.25,28.24,28.25,9400.0,21.0751,21.0825,21.0751,21.0825,9400.0
2009-12-28 09:55:00,28.24,28.25,28.23,28.23,12600.0,21.0751,21.0825,21.0676,21.0676,12600.0
2009-12-28 10:00:00,28.23,28.23,28.21,28.22,37200.0,21.0676,21.0676,21.0527,21.0602,37200.0
2009-12-28 10:05:00,28.22,28.22,28.21,28.21,6300.0,21.0602,21.0602,21.0527,21.0527,6300.0
2009-12-28 10:10:00,28.22,28.22,28.17,28.17,61300.0,21.0602,21.0602,21.0228,21.0228,61300.0
2009-12-28 10:15:00,28.17,28.18,28.16,28.18,35900.0,21.0228,21.0303,21.0154,21.0303,35900.0
2009-12-28 10:20:00,28.17,28.18,28.16,28.16,12800.0,21.0228,21.0303,21.0154,21.0154,12800.0
2009-12-28 10:25:00,28.15,28.19,28.15,28.19,20800.0,21.0079,21.0378,21.0079,21.0378,20800.0
2009-12-28 10:30:00,28.19,28.21,28.19,28.19,19300.0,21.0378,21.0527,21.0378,21.0378,19300.0
2009-12-28 10:35:00,28.19,28.19,28.18,28.19,10500.0,21.0378,21.0378,21.0303,21.0378,10500.0
2009-12-28 10:40:00,28.18,28.19,28.18,28.19,5600.0,21.0303,21.0378,21.0303,21.0378,5600.0
2009-12-28 10:45:00,28.18,28.19,28.18,28.19,7300.0,21.0303,21.0378,21.0303,21.0378,7300.0
2009-12-28 10:50:00,28.19,28.2,28.18,28.2,6100.0,21.0378,21.0452,21.0303,21.0452,6100.0
2009-12-28 10:55:00,28.19,28.2,28.19,28.2,5500.0,21.0378,21.0452,21.0378,21.0452,5500.0
2009-12-28 11:00:00,28.2,28.2,28.19,28.2,5200.0,21.0452,21.0452,21.0378,21.0452,5200.0
2009-12-28 11:05:00,28.2,28.21,28.2,28.21,6600.0,21.0452,21.0527,21.0452,21.0527,6600.0
2009-12-28 11:10:00,28.2,28.22,28.2,28.21,28100.0,21.0452,21.0602,21.0452,21.0527,28100.0
2009-12-28 11:15:00,28.2,28.21,28.2,28.21,9500.0,21.0452,21.0527,21.0452,21.0527,9500.0
2009-12-28 11:20:00,28.2,28.21,28.2,28.21,4600.0,21.0452,21.0527,21.0452,21.0527,4600.0
2009-12-28 11:25:00,28.2,28.21,28.2,28.21,32100.0,21.0452,21.0527,21.0452,21.0527,32100.0
2009-12-28 11:30:00,28.21,28.22,28.2,28.22,77800.0,21.0527,21.0602,21.0452,21.0602,77800.0
2009-12-28 11:35:00,28.21,28.22,28.2,28.21,12800.0,21.0527,21.0602,21.0452,21.0527,12800.0
2009-12-28 11:40:00,28.21,28.21,28.2,28.2,10800.0,21.0527,21.0527,21.0452,21.0452,10800.0
2009-12-28 11:45:00,28.21,28.21,28.19,28.2,13800.0,21.0527,21.0527,21.0378,21.0452,13800.0
2009-12-28 11:50:00,28.19,28.2,28.18,28.19,8900.0,21.0378,21.0452,21.0303,21.0378,8900.0
2009-12-28 11:55:00,28.18,28.19,28.17,28.18,38900.0,21.0303,21.0378,21.0228,21.0303,38900.0
2009-12-28 12:00:00,28.17,28.18,28.17,28.18,4200.0,21.0228,21.0303,21.0228,21.0303,4200.0
2009-12-28 12:05:00,28.17,28.17,28.16,28.17,16600.0,21.0228,21.0228,21.0154,21.0228,16600.0
2009-12-28 12:10:00,28.17,28.17,28.16,28.17,8600.0,21.0228,21.0228,21.0154,21.0228,8600.0
2009-12-28 12:15:00,28.17,28.18,28.16,28.17,20100.0,21.0228,21.0303,21.0154,21.0228,20100.0
2009-12-28 12:20:00,28.17,28.18,28.17,28.18,1000.0,21.0228,21.0303,21.0228,21.0303,1000.0
2009-12-28 12:25:00,28.17,28.18,28.17,28.18,2500.0,21.0228,21.0303,21.0228,21.0303,2500.0
2009-12-28 12:30:00,28.18,28.18,28.17,28.18,31000.0,21.0303,21.0303,21.0228,21.0303,31000.0
2009-12-28 12:35:00,28.17,28.18,28.16,28.16,3600.0,21.0228,21.0303,21.0154,21.0154,3600.0
2009-12-28 12:40:00,28.17,28.17,28.16,28.16,5200.0,21.0228,21.0228,21.0154,21.0154,5200.0
2009-12-28 12:45:00,28.16,28.17,28.16,28.17,6900.0,21.0154,21.0228,21.0154,21.0228,6900.0
2009-12-28 12:50:00,28.16,28.18,28.16,28.17,6600.0,21.0154,21.0303,21.0154,21.0228,6600.0
2009-12-28 12:55:00,28.17,28.18,28.17,28.18,6200.0,21.0228,21.0303,21.0228,21.0303,6200.0
2009-12-28 13:00:00,28.17,28.18,28.17,28.18,6000.0,21.0228,21.0303,21.0228,21.0303,6000.0
2009-12-28 13:05:00,28.17,28.18,28.17,28.18,2700.0,21.0228,21.0303,21.0228,21.0303,2700.0
2009-12-28 13:10:00,28.17,28.18,28.17,28.18,5700.0,21.0228,21.0303,21.0228,21.0303,5700.0
2009-12-28 13:15:00,28.17,28.18,28.17,28.18,7200.0,21.0228,21.0303,21.0228,21.0303,7200.0
2009-12-28 13:20:00,28.17,28.18,28.17,28.18,6300.0,21.0228,21.0303,21.0228,21.0303,6300.0
2009-12-28 13:25:00,28.18,28.19,28.17,28.19,13000.0,21.0303,21.0378,21.0228,21.0378,13000.0
2009-12-28 13:30:00,28.19,28.19,28.16,28.17,23500.0,21.0378,21.0378,21.0154,21.0228,23500.0
2009-12-28 13:35:00,28.16,28.17,28.15,28.16,22600.0,21.0154,21.0228,21.0079,21.0154,22600.0
2009-12-28 13:40:00,28.16,28.16,28.15,28.16,2500.0,21.0154,21.0154,21.0079,21.0154,2500.0
2009-12-28 13:45:00,28.15,28.16,28.15,28.15,4300.0,21.0079,21.0154,21.0079,21.0079,4300.0
2009-12-28 13:50:00,28.15,28.16,28.15,28.16,7800.0,21.0079,21.0154,21.0079,21.0154,7800.0
2009-12-28 13:55:00,28.16,28.17,28.15,28.17,13600.0,21.0154,21.0228,21.0079,21.0228,13600.0
2009-12-28 14:00:00,28.17,28.17,28.14,28.14,30000.0,21.0228,21.0228,21.0005,21.0005,30000.0
2009-12-28 14:05:00,28.13,28.14,28.12,28.13,13900.0,20.993,21.0005,20.9855,20.993,13900.0
2009-12-28 14:10:00,28.13,28.13,28.1,28.13,32500.0,20.993,20.993,20.9706,20.993,32500.0
2009-12-28 14:15:00,28.13,28.13,28.11,28.11,27600.0,20.993,20.993,20.9781,20.9781,27600.0
2009-12-28 14:20:00,28.1,28.12,28.1,28.12,25800.0,20.9706,20.9855,20.9706,20.9855,25800.0
2009-12-28 14:25:00,28.11,28.12,28.11,28.12,4500.0,20.9781,20.9855,20.9781,20.9855,4500.0
2009-12-28 14:30:00,28.11,28.13,28.11,28.12,54900.0,20.9781,20.993,20.9781,20.9855,54900.0
2009-12-28 14:35:00,28.12,28.12,28.11,28.11,19600.0,20.9855,20.9855,20.9781,20.9781,19600.0
2009-12-28 14:40:00,28.11,28.12,28.09,28.1,24900.0,20.9781,20.9855,20.9631,20.9706,24900.0
2009-12-28 14:45:00,28.1,28.11,28.09,28.11,42100.0,20.9706,20.9781,20.9631,20.9781,42100.0
2009-12-28 14:50:00,28.1,28.12,28.1,28.12,19000.0,20.9706,20.9855,20.9706,20.9855,19000.0
2009-12-28 14:55:00,28.12,28.12,28.11,28.12,10200.0,20.9855,20.9855,20.9781,20.9855,10200.0
2009-12-28 15:00:00,28.11,28.12,28.11,28.12,32800.0,20.9781,20.9855,20.9781,20.9855,32800.0
2009-12-28 15:05:00,28.12,28.14,28.11,28.14,48800.0,20.9855,21.0005,20.9781,21.0005,48800.0
2009-12-28 15:10:00,28.14,28.14,28.13,28.14,9700.0,21.0005,21.0005,20.993,21.0005,9700.0
2009-12-28 15:15:00,28.13,28.14,28.13,28.14,19700.0,20.993,21.0005,20.993,21.0005,19700.0
2009-12-28 15:20:00,28.13,28.14,28.12,28.12,35600.0,20.993,21.0005,20.9855,20.9855,35600.0
2009-12-28 15:25:00,28.13,28.13,28.1,28.12,70200.0,20.993,20.993,20.9706,20.9855,70200.0
2009-12-28 15:30:00,28.11,28.12,28.11,28.12,189900.0,20.9781,20.9855,20.9781,20.9855,189900.0
2009-12-28 15:35:00,28.11,28.14,28.11,28.13,78700.0,20.9781,21.0005,20.9781,20.993,78700.0
2009-12-28 15:40:00,28.14,28.16,28.13,28.16,52600.0,21.0005,21.0154,20.993,21.0154,52600.0
2009-12-28 15:45:00,28.16,28.17,28.15,28.16,75300.0,21.0154,21.0228,21.0079,21.0154,75300.0
2009-12-28 15:50:00,28.15,28.18,28.14,28.18,125900.0,21.0079,21.0303,21.0005,21.0303,125900.0
2009-12-28 15:55:00,28.18,28.21,28.18,28.21,165700.0,21.0303,21.0527,21.0303,21.0527,165700.0
2009-12-29 09:30:00,28.33,28.33,28.26,28.29,65900.0,21.1422,21.1422,21.09,21.1124,65900.0
2009-12-29 09:35:00,28.28,28.29,28.26,28.27,24900.0,21.1049,21.1124,21.09,21.0975,24900.0
2009-12-29 09:40:00,28.28,28.29,28.26,28.27,24300.0,21.1049,21.1124,21.09,21.0975,24300.0
2009-12-29 09:45:00,28.27,28.3,28.27,28.28,32400.0,21.0975,21.1199,21.0975,21.1049,32400.0
2009-12-29 09:50:00,28.28,28.29,28.27,28.28,29200.0,21.1049,21.1124,21.0975,21.1049,29200.0
2009-12-29 09:55:00,28.28,28.29,28.26,28.29,34100.0,21.1049,21.1124,21.09,21.1124,34100.0
2009-12-29 10:00:00,28.29,28.29,28.26,28.27,27900.0,21.1124,21.1124,21.09,21.0975,27900.0
2009-12-29 10:05:00,28.27,28.27,28.26,28.27,91300.0,21.0975,21.0975,21.09,21.0975,91300.0
2009-12-29 10:10:00,28.27,28.29,28.27,28.27,57600.0,21.0975,21.1124,21.0975,21.0975,57600.0
2009-12-29 10:15:00,28.28,28.3,28.27,28.3,33100.0,21.1049,21.1199,21.0975,21.1199,33100.0
2009-12-29 10:20:00,28.3,28.31,28.3,28.3,129200.0,21.1199,21.1273,21.1199,21.1199,129200.0
2009-12-29 10:25:00,28.3,28.3,28.28,28.3,15000.0,21.1199,21.1199,21.1049,21.1199,15000.0
2009-12-29 10:30:00,28.3,28.3,28.28,28.29,18000.0,21.1199,21.1199,21.1049,21.1124,18000.0
2009-12-29 10:35:00,28.28,28.29,28.28,28.28,31300.0,21.1049,21.1124,21.1049,21.1049,31300.0
2009-12-29 10:40:00,28.27,28.29,28.27,28.28,37300.0,21.0975,21.1124,21.0975,21.1049,37300.0
2009-12-29 10:45:00,28.28,28.29,28.28,28.28,6600.0,21.1049,21.1124,21.1049,21.1049,6600.0
2009-12-29 10:50:00,28.28,28.29,28.28,28.28,26100.0,21.1049,21.1124,21.1049,21.1049,26100.0
2009-12-29 10:55:00,28.27,28.29,28.27,28.29,8700.0,21.0975,21.1124,21.0975,21.1124,8700.0
2009-12-29 11:00:00,28.28,28.29,28.27,28.27,23000.0,21.1049,21.1124,21.0975,21.0975,23000.0
2009-12-29 11:05:00,28.28,28.29,28.27,28.28,95400.0,21.1049,21.1124,21.0975,21.1049,95400.0
2009-12-29 11:10:00,28.28,28.29,28.27,28.28,43700.0,21.1049,21.1124,21.0975,21.1049,43700.0
2009-12-29 11:15:00,28.28,28.28,28.26,28.26,14300.0,21.1049,21.1049,21.09,21.09,14300.0
2009-12-29 11:20:00,28.27,28.28,28.26,28.26,74600.0,21.0975,21.1049,21.09,21.09,74600.0
2009-12-29 11:25:00,28.27,28.27,28.25,28.25,12700.0,21.0975,21.0975,21.0825,21.0825,12700.0
2009-12-29 11:30:00,28.25,28.28,28.25,28.28,28800.0,21.0825,21.1049,21.0825,21.1049,28800.0
2009-12-29 11:35:00,28.27,28.27,28.25,28.25,154200.0,21.0975,21.0975,21.0825,21.0825,154200.0
2009-12-29 11:40:00,28.25,28.26,28.25,28.25,8700.0,21.0825,21.09,21.0825,21.0825,8700.0
2009-12-29 11:45:00,28.26,28.26,28.25,28.25,14100.0,21.09,21.09,21.0825,21.0825,14100.0
2009-12-29 11:50:00,28.26,28.26,28.25,28.25,4700.0,21.09,21.09,21.0825,21.0825,4700.0
2009-12-29 11:55:00,28.26,28.27,28.25,28.27,42100.0,21.09,21.0975,21.0825,21.0975,42100.0
2009-12-29 12:00:00,28.26,28.27,28.26,28.26,10600.0,21.09,21.0975,21.09,21.09,10600.0
2009-12-29 12:05:00,28.27,28.27,28.26,28.26,12700.0,21.0975,21.0975,21.09,21.09,12700.0
2009-12-29 12:10:00,28.26,28.27,28.26,28.26,6000.0,21.09,21.0975,21.09,21.09,6000.0
2009-12-29 12:15:00,28.27,28.27,28.26,28.26,16700.0,21.0975,21.0975,21.09,21.09,16700.0
2009-12-29 12:20:00,28.26,28.26,28.25,28.26,65600.0,21.09,21.09,21.0825,21.09,65600.0
2009-12-29 12:25:00,28.27,28.27,28.24,28.25,22900.0,21.0975,21.0975,21.0751,21.0825,22900.0
2009-12-29 12:30:00,28.25,28.26,28.24,28.25,20900.0,21.0825,21.09,21.0751,21.0825,20900.0
2009-12-29 12:35:00,28.25,28.26,28.25,28.26,5200.0,21.0825,21.09,21.0825,21.09,5200.0
2009-12-29 12:40:00,28.26,28.28,28.25,28.27,10400.0,21.09,21.1049,21.0825,21.0975,10400.0
2009-12-29 12:45:00,28.27,28.29,28.27,28.27,12700.0,21.0975,21.1124,21.0975,21.0975,12700.0
2009-12-29 12:50:00,28.27,28.28,28.26,28.28,14100.0,21.0975,21.1049,21.09,21.1049,14100.0
2009-12-29 12:55:00,28.28,28.28,28.26,28.26,26000.0,21.1049,21.1049,21.09,21.09,26000.0
2009-12-29 13:00:00,28.26,28.27,28.25,28.27,9200.0,21.09,21.0975,21.0825,21.0975,9200.0
2009-12-29 13:05:00,28.27,28.27,28.26,28.26,3100.0,21.0975,21.0975,21.09,21.09,3100.0
2009-12-29 13:10:00,28.27,28.27,28.26,28.26,4900.0,21.0975,21.0975,21.09,21.09,4900.0
2009-12-29 13:15:00,28.26,28.27,28.25,28.25,13400.0,21.09,21.0975,21.0825,21.0825,13400.0
2009-12-29 13:20:00,28.26,28.26,28.25,28.26,62500.0,21.09,21.09,21.0825,21.09,62500.0
2009-12-29 13:25:00,28.26,28.27,28.26,28.27,12700.0,21.09,21.0975,21.09,21.0975,12700.0
2009-12-29 13:30:00,28.26,28.27,28.25,28.26,16900.0,21.09,21.0975,21.0825,21.09,16900.0
2009-12-29 13:35:00,28.27,28.28,28.26,28.28,10600.0,21.0975,21.1049,21.09,21.1049,10600.0
2009-12-29 13:40:00,28.28,28.28,28.27,28.28,38500.0,21.1049,21.1049,21.0975,21.1049,38500.0
2009-12-29 13:45:00,28.28,28.28,28.27,28.28,22400.0,21.1049,21.1049,21.0975,21.1049,22400.0
2009-12-29 13:50:00,28.28,28.28,28.27,28.28,5900.0,21.1049,21.1049,21.0975,21.1049,5900.0
2009-12-29 13:55:00,28.28,28.28,28.27,28.28,4500.0,21.1049,21.1049,21.0975,21.1049,4500.0
2009-12-29 14:00:00,28.28,28.28,28.27,28.28,17300.0,21.1049,21.1049,21.0975,21.1049,17300.0
2009-12-29 14:05:00,28.28,28.29,28.27,28.29,28500.0,21.1049,21.1124,21.0975,21.1124,28500.0
2009-12-29 14:10:00,28.28,28.29,28.27,28.28,41900.0,21.1049,21.1124,21.0975,21.1049,41900.0
2009-12-29 14:15:00,28.28,28.28,28.27,28.28,7500.0,21.1049,21.1049,21.0975,21.1049,7500.0
2009-12-29 14:20:00,28.28,28.29,28.27,28.29,19800.0,21.1049,21.1124,21.0975,21.1124,19800.0
2009-12-29 14:25:00,28.28,28.3,28.28,28.29,18600.0,21.1049,21.1199,21.1049,21.1124,18600.0
2009-12-29 14:30:00,28.29,28.29,28.28,28.29,6800.0,21.1124,21.1124,21.1049,21.1124,6800.0
2009-12-29 14:35:00,28.28,28.29,28.28,28.28,10300.0,21.1049,21.1124,21.1049,21.1049,10300.0
2009-12-29 14:40:00,28.29,28.29,28.28,28.28,21100.0,21.1124,21.1124,21.1049,21.1049,21100.0
2009-12-29 14:45:00,28.28,28.3,28.28,28.3,29800.0,21.1049,21.1199,21.1049,21.1199,29800.0
2009-12-29 14:50:00,28.29,28.3,28.26,28.28,81300.0,21.1124,21.1199,21.09,21.1049,81300.0
2009-12-29 14:55:00,28.28,28.28,28.27,28.28,13500.0,21.1049,21.1049,21.0975,21.1049,13500.0
2009-12-29 15:00:00,28.28,28.32,28.27,28.31,140400.0,21.1049,21.1348,21.0975,21.1273,140400.0
2009-12-29 15:05:00,28.3,28.31,28.3,28.31,10400.0,21.1199,21.1273,21.1199,21.1273,10400.0
2009-12-29 15:10:00,28.31,28.32,28.3,28.3,39600.0,21.1273,21.1348,21.1199,21.1199,39600.0
2009-12-29 15:15:00,28.32,28.32,28.3,28.32,47200.0,21.1348,21.1348,21.1199,21.1348,47200.0
2009-12-29 15:20:00,28.32,28.32,28.29,28.32,49700.0,21.1348,21.1348,21.1124,21.1348,49700.0
2009-12-29 15:25:00,28.32,28.33,28.3,28.3,54000.0,21.1348,21.1422,21.1199,21.1199,54000.0
2009-12-29 15:30:00,28.31,28.31,28.29,28.3,19000.0,21.1273,21.1273,21.1124,21.1199,19000.0
2009-12-29 15:35:00,28.3,28.3,28.29,28.29,38300.0,21.1199,21.1199,21.1124,21.1124,38300.0
2009-12-29 15:40:00,28.3,28.3,28.27,28.29,98400.0,21.1199,21.1199,21.0975,21.1124,98400.0
2009-12-29 15:45:00,28.28,28.3,28.28,28.3,38900.0,21.1049,21.1199,21.1049,21.1199,38900.0
2009-12-29 15:50:00,28.3,28.3,28.26,28.26,54700.0,21.1199,21.1199,21.09,21.09,54700.0
2009-12-29 15:55:00,28.27,28.28,28.25,28.25,231800.0,21.0975,21.1049,21.0825,21.0825,231800.0
2009-12-30 09:30:00,28.12,28.17,28.11,28.11,286200.0,20.9855,21.0228,20.9781,20.9781,286200.0
2009-12-30 09:35:00,28.11,28.13,28.1,28.13,32800.0,20.9781,20.993,20.9706,20.993,32800.0
2009-12-30 09:40:00,28.13,28.22,28.13,28.18,142400.0,20.993,21.0602,20.993,21.0303,142400.0
2009-12-30 09:45:00,28.18,28.22,28.18,28.19,116100.0,21.0303,21.0602,21.0303,21.0378,116100.0
2009-12-30 09:50:00,28.19,28.2,28.18,28.18,52700.0,21.0378,21.0452,21.0303,21.0303,52700.0
2009-12-30 09:55:00,28.19,28.23,28.19,28.21,97800.0,21.0378,21.0676,21.0378,21.0527,97800.0
2009-12-30 10:00:00,28.21,28.23,28.21,28.23,26600.0,21.0527,21.0676,21.0527,21.0676,26600.0
2009-12-30 10:05:00,28.23,28.25,28.23,28.24,83700.0,21.0676,21.0825,21.0676,21.0751,83700.0
2009-12-30 10:10:00,28.24,28.24,28.18,28.19,54000.0,21.0751,21.0751,21.0303,21.0378,54000.0
2009-12-30 10:15:00,28.19,28.22,28.18,28.2,80900.0,21.0378,21.0602,21.0303,21.0452,80900.0
2009-12-30 10:20:00,28.2,28.21,28.19,28.21,25000.0,21.0452,21.0527,21.0378,21.0527,25000.0
2009-12-30 10:25:00,28.21,28.22,28.2,28.21,10500.0,21.0527,21.0602,21.0452,21.0527,10500.0
2009-12-30 10:30:00,28.21,28.22,28.19,28.2,30000.0,21.0527,21.0602,21.0378,21.0452,30000.0
2009-12-30 10:35:00,28.2,28.21,28.16,28.16,44600.0,21.0452,21.0527,21.0154,21.0154,44600.0
2009-12-30 10:40:00,28.15,28.18,28.14,28.17,249600.0,21.0079,21.0303,21.0005,21.0228,249600.0
2009-12-30 10:45:00,28.17,28.18,28.16,28.17,342400.0,21.0228,21.0303,21.0154,21.0228,342400.0
2009-12-30 10:50:00,28.17,28.18,28.16,28.16,63900.0,21.0228,21.0303,21.0154,21.0154,63900.0
2009-12-30 10:55:00,28.17,28.17,28.16,28.17,9100.0,21.0228,21.0228,21.0154,21.0228,9100.0
2009-12-30 11:00:00,28.17,28.18,28.15,28.18,32300.0,21.0228,21.0303,21.0079,21.0303,32300.0
2009-12-30 11:05:00,28.18,28.25,28.16,28.17,613800.0,21.0303,21.0825,21.0154,21.0228,613800.0
2009-12-30 11:10:00,28.17,28.19,28.16,28.18,43700.0,21.0228,21.0378,21.0154,21.0303,43700.0
2009-12-30 11:15:00,28.17,28.17,28.16,28.16,9500.0,21.0228,21.0228,21.0154,21.0154,9500.0
2009-12-30 11:20:00,28.16,28.17,28.15,28.15,21500.0,21.0154,21.0228,21.0079,21.0079,21500.0
2009-12-30 11:25:00,28.15,28.15,28.13,28.14,11500.0,21.0079,21.0079,20.993,21.0005,11500.0
2009-12-30 11:30:00,28.14,28.14,28.13,28.14,12100.0,21.0005,21.0005,20.993,21.0005,12100.0
2009-12-30 11:35:00,28.14,28.15,28.13,28.15,125500.0,21.0005,21.0079,20.993,21.0079,125500.0
2009-12-30 11:40:00,28.15,28.15,28.14,28.14,9600.0,21.0079,21.0079,21.0005,21.0005,9600.0
2009-12-30 11:45:00,28.15,28.17,28.14,28.17,21700.0,21.0079,21.0228,21.0005,21.0228,21700.0
2009-12-30 11:50:00,28.17,28.19,28.17,28.19,5000.0,21.0228,21.0378,21.0228,21.0378,5000.0
2009-12-30 11:55:00,28.18,28.18,28.16,28.17,65400.0,21.0303,21.0303,21.0154,21.0228,65400.0
2009-12-30 12:00:00,28.17,28.18,28.17,28.18,9100.0,21.0228,21.0303,21.0228,21.0303,9100.0
2009-12-30 12:05:00,28.18,28.19,28.18,28.19,10400.0,21.0303,21.0378,21.0303,21.0378,10400.0
2009-12-30 12:10:00,28.18,28.19,28.17,28.19,29800.0,21.0303,21.0378,21.0228,21.0378,29800.0
2009-12-30 12:15:00,28.18,28.18,28.17,28.18,6300.0,21.0303,21.0303,21.0228,21.0303,6300.0
2009-12-30 12:20:00,28.18,28.19,28.17,28.18,33400.0,21.0303,21.0378,21.0228,21.0303,33400.0
2009-12-30 12:25:00,28.19,28.19,28.18,28.18,3300.0,21.0378,21.0378,21.0303,21.0303,3300.0
2009-12-30 12:30:00,28.19,28.19,28.18,28.19,8900.0,21.0378,21.0378,21.0303,21.0378,8900.0
2009-12-30 12:35:00,28.18,28.18,28.16,28.16,18000.0,21.0303,21.0303,21.0154,21.0154,18000.0
2009-12-30 12:40:00,28.17,28.17,28.15,28.15,7500.0,21.0228,21.0228,21.0079,21.0079,7500.0
2009-12-30 12:45:00,28.16,28.16,28.16,28.16,3500.0,21.0154,21.0154,21.0154,21.0154,3500.0
2009-12-30 12:50:00,28.15,28.16,28.14,28.15,15500.0,21.0079,21.0154,21.0005,21.0079,15500.0
2009-12-30 12:55:00,28.16,28.16,28.16,28.16,2400.0,21.0154,21.0154,21.0154,21.0154,2400.0
2009-12-30 13:00:00,28.16,28.18,28.16,28.18,93700.0,21.0154,21.0303,21.0154,21.0303,93700.0
2009-12-30 13:05:00,28.17,28.18,28.14,28.14,12800.0,21.0228,21.0303,21.0005,21.0005,12800.0
2009-12-30 13:10:00,28.15,28.15,28.13,28.14,75100.0,21.0079,21.0079,20.993,21.0005,75100.0
2009-12-30 13:15:00,28.13,28.14,28.13,28.13,16600.0,20.993,21.0005,20.993,20.993,16600.0
2009-12-30 13:20:00,28.13,28.15,28.13,28.14,14800.0,20.993,21.0079,20.993,21.0005,14800.0
2009-12-30 13:25:00,28.15,28.15,28.13,28.14,16700.0,21.0079,21.0079,20.993,21.0005,16700.0
2009-12-30 13:30:00,28.14,28.14,28.11,28.11,24500.0,21.0005,21.0005,20.9781,20.9781,24500.0
2009-12-30 13:35:00,28.11,28.12,28.11,28.12,17500.0,20.9781,20.9855,20.9781,20.9855,17500.0
2009-12-30 13:40:00,28.12,28.14,28.11,28.13,24000.0,20.9855,21.0005,20.9781,20.993,24000.0
2009-12-30 13:45:00,28.14,28.15,28.13,28.15,6800.0,21.0005,21.0079,20.993,21.0079,6800.0
2009-12-30 13:50:00,28.15,28.15,28.13,28.13,11100.0,21.0079,21.0079,20.993,20.993,11100.0
2009-12-30 13:55:00,28.12,28.13,28.11,28.12,12300.0,20.9855,20.993,20.9781,20.9855,12300.0
2009-12-30 14:00:00,28.11,28.13,28.11,28.13,67600.0,20.9781,20.993,20.9781,20.993,67600.0
2009-12-30 14:05:00,28.13,28.14,28.12,28.14,20400.0,20.993,21.0005,20.9855,21.0005,20400.0
2009-12-30 14:10:00,28.14,28.14,28.13,28.14,5600.0,21.0005,21.0005,20.993,21.0005,5600.0
2009-12-30 14:15:00,28.13,28.14,28.13,28.13,99000.0,20.993,21.0005,20.993,20.993,99000.0
2009-12-30 14:20:00,28.14,28.14,28.13,28.14,34700.0,21.0005,21.0005,20.993,21.0005,34700.0
2009-12-30 14:25:00,28.14,28.15,28.13,28.13,15400.0,21.0005,21.0079,20.993,20.993,15400.0
2009-12-30 14:30:00,28.14,28.15,28.14,28.14,15100.0,21.0005,21.0079,21.0005,21.0005,15100.0
2009-12-30 14:35:00,28.15,28.16,28.14,28.14,67000.0,21.0079,21.0154,21.0005,21.0005,67000.0
2009-12-30 14:40:00,28.14,28.15,28.14,28.14,13000.0,21.0005,21.0079,21.0005,21.0005,13000.0
2009-12-30 14:45:00,28.15,28.16,28.14,28.16,35600.0,21.0079,21.0154,21.0005,21.0154,35600.0
2009-12-30 14:50:00,28.17,28.17,28.16,28.17,26000.0,21.0228,21.0228,21.0154,21.0228,26000.0
2009-12-30 14:55:00,28.17,28.17,28.16,28.16,15700.0,21.0228,21.0228,21.0154,21.0154,15700.0
2009-12-30 15:00:00,28.16,28.16,28.12,28.13,42100.0,21.0154,21.0154,20.9855,20.993,42100.0
2009-12-30 15:05:00,28.13,28.15,28.13,28.15,58100.0,20.993,21.0079,20.993,21.0079,58100.0
2009-12-30 15:10:00,28.14,28.14,28.13,28.14,76600.0,21.0005,21.0005,20.993,21.0005,76600.0
2009-12-30 15:15:00,28.14,28.14,28.13,28.13,21500.0,21.0005,21.0005,20.993,20.993,21500.0
2009-12-30 15:20:00,28.13,28.14,28.13,28.14,8300.0,20.993,21.0005,20.993,21.0005,8300.0
2009-12-30 15:25:00,28.14,28.14,28.13,28.14,13600.0,21.0005,21.0005,20.993,21.0005,13600.0
2009-12-30 15:30:00,28.14,28.16,28.13,28.16,36200.0,21.0005,21.0154,20.993,21.0154,36200.0
2009-12-30 15:35:00,28.16,28.16,28.14,28.15,36000.0,21.0154,21.0154,21.0005,21.0079,36000.0
2009-12-30 15:40:00,28.14,28.17,28.14,28.17,46800.0,21.0005,21.0228,21.0005,21.0228,46800.0
2009-12-30 15:45:00,28.17,28.18,28.15,28.18,529100.0,21.0228,21.0303,21.0079,21.0303,529100.0
2009-12-30 15:50:00,28.18,28.18,28.16,28.17,607700.0,21.0303,21.0303,21.0154,21.0228,607700.0
2009-12-30 15:55:00,28.17,28.18,28.16,28.16,225400.0,21.0228,21.0303,21.0154,21.0154,225400.0
2009-12-31 09:30:00,28.23,28.24,28.17,28.19,52100.0,21.0676,21.0751,21.0228,21.0378,52100.0
2009-12-31 09:35:00,28.19,28.2,28.18,28.18,46400.0,21.0378,21.0452,21.0303,21.0303,46400.0
2009-12-31 09:40:00,28.17,28.18,28.15,28.16,42100.0,21.0228,21.0303,21.0079,21.0154,42100.0
2009-12-31 09:45:00,28.16,28.17,28.15,28.16,24700.0,21.0154,21.0228,21.0079,21.0154,24700.0
2009-12-31 09:50:00,28.15,28.17,28.14,28.15,34300.0,21.0079,21.0228,21.0005,21.0079,34300.0
2009-12-31 09:55:00,28.14,28.15,28.12,28.13,12300.0,21.0005,21.0079,20.9855,20.993,12300.0
2009-12-31 10:00:00,28.12,28.13,28.11,28.12,38000.0,20.9855,20.993,20.9781,20.9855,38000.0
2009-12-31 10:05:00,28.12,28.12,28.09,28.11,104300.0,20.9855,20.9855,20.9631,20.9781,104300.0
2009-12-31 10:10:00,28.11,28.11,28.09,28.09,52100.0,20.9781,20.9781,20.9631,20.9631,52100.0
2009-12-31 10:15:00,28.09,28.1,28.08,28.08,10600.0,20.9631,20.9706,20.9557,20.9557,10600.0
2009-12-31 10:20:00,28.08,28.09,28.08,28.09,24600.0,20.9557,20.9631,20.9557,20.9631,24600.0
2009-12-31 10:25:00,28.09,28.09,28.07,28.07,26200.0,20.9631,20.9631,20.9482,20.9482,26200.0
2009-12-31 10:30:00,28.08,28.08,28.07,28.08,10800.0,20.9557,20.9557,20.9482,20.9557,10800.0
2009-12-31 10:35:00,28.08,28.09,28.08,28.08,17800.0,20.9557,20.9631,20.9557,20.9557,17800.0
2009-12-31 10:40:00,28.08,28.09,28.07,28.08,21100.0,20.9557,20.9631,20.9482,20.9557,21100.0
2009-12-31 10:45:00,28.09,28.09,28.08,28.08,14300.0,20.9631,20.9631,20.9557,20.9557,14300.0
2009-12-31 10:50:00,28.09,28.09,28.08,28.08,29000.0,20.9631,20.9631,20.9557,20.9557,29000.0
2009-12-31 10:55:00,28.08,28.08,28.07,28.07,56300.0,20.9557,20.9557,20.9482,20.9482,56300.0
2009-12-31 11:00:00,28.07,28.08,28.05,28.05,87400.0,20.9482,20.9557,20.9333,20.9333,87400.0
2009-12-31 11:05:00,28.05,28.06,28.02,28.02,15800.0,20.9333,20.9407,20.9109,20.9109,15800.0
2009-12-31 11:10:00,28.02,28.04,28.01,28.01,24800.0,20.9109,20.9258,20.9034,20.9034,24800.0
2009-12-31 11:15:00,28.01,28.02,27.99,28.0,53200.0,20.9034,20.9109,20.8885,20.896,53200.0
2009-12-31 11:20:00,27.99,28.01,27.99,28.01,51700.0,20.8885,20.9034,20.8885,20.9034,51700.0
2009-12-31 11:25:00,28.0,28.02,28.0,28.02,37200.0,20.896,20.9109,20.896,20.9109,37200.0
2009-12-31 11:30:00,28.01,28.01,28.0,28.0,47600.0,20.9034,20.9034,20.896,20.896,47600.0
2009-12-31 11:35:00,28.0,28.01,27.99,28.01,33200.0,20.896,20.9034,20.8885,20.9034,33200.0
2009-12-31 11:40:00,28.01,28.01,28.0,28.0,11800.0,20.9034,20.9034,20.896,20.896,11800.0
2009-12-31 11:45:00,28.0,28.02,28.0,28.02,16300.0,20.896,20.9109,20.896,20.9109,16300.0
2009-12-31 11:50:00,28.01,28.03,28.01,28.01,36700.0,20.9034,20.9184,20.9034,20.9034,36700.0
2009-12-31 11:55:00,28.01,28.02,27.99,27.99,11100.0,20.9034,20.9109,20.8885,20.8885,11100.0
2009-12-31 12:00:00,28.0,28.0,27.98,28.0,45200.0,20.896,20.896,20.881,20.896,45200.0
2009-12-31 12:05:00,28.0,28.01,27.99,28.0,54400.0,20.896,20.9034,20.8885,20.896,54400.0
2009-12-31 12:10:00,28.0,28.01,27.99,27.99,7700.0,20.896,20.9034,20.8885,20.8885,7700.0
2009-12-31 12:15:00,27.99,28.01,27.99,28.01,20600.0,20.8885,20.9034,20.8885,20.9034,20600.0
2009-12-31 12:20:00,28.0,28.01,27.98,27.99,33700.0,20.896,20.9034,20.881,20.8885,33700.0
2009-12-31 12:25:00,28.0,28.01,27.99,27.99,6300.0,20.896,20.9034,20.8885,20.8885,6300.0
2009-12-31 12:30:00,27.99,28.0,27.99,27.99,24600.0,20.8885,20.896,20.8885,20.8885,24600.0
2009-12-31 12:35:00,27.99,28.0,27.99,27.99,3600.0,20.8885,20.896,20.8885,20.8885,3600.0
2009-12-31 12:40:00,27.99,28.01,27.99,28.01,21800.0,20.8885,20.9034,20.8885,20.9034,21800.0
2009-12-31 12:45:00,28.01,28.01,28.0,28.01,5500.0,20.9034,20.9034,20.896,20.9034,5500.0
2009-12-31 12:50:00,28.01,28.02,28.0,28.02,39400.0,20.9034,20.9109,20.896,20.9109,39400.0
2009-12-31 12:55:00,28.01,28.02,28.0,28.0,13300.0,20.9034,20.9109,20.896,20.896,13300.0
2009-12-31 13:00:00,28.01,28.01,27.99,28.0,20000.0,20.9034,20.9034,20.8885,20.896,20000.0
2009-12-31 13:05:00,28.0,28.02,28.0,28.0,8500.0,20.896,20.9109,20.896,20.896,8500.0
2009-12-31 13:10:00,28.0,28.0,27.99,28.0,10100.0,20.896,20.896,20.8885,20.896,10100.0
2009-12-31 13:15:00,28.0,28.01,27.99,28.0,20900.0,20.896,20.9034,20.8885,20.896,20900.0
2009-12-31 13:20:00,28.0,28.02,28.0,28.02,7900.0,20.896,20.9109,20.896,20.9109,7900.0
2009-12-31 13:25:00,28.02,28.03,28.01,28.02,6700.0,20.9109,20.9184,20.9034,20.9109,6700.0
2009-12-31 13:30:00,28.02,28.04,28.02,28.03,7400.0,20.9109,20.9258,20.9109,20.9184,7400.0
2009-12-31 13:35:00,28.03,28.05,28.03,28.04,71200.0,20.9184,20.9333,20.9184,20.9258,71200.0
2009-12-31 13:40:00,28.03,28.04,28.02,28.02,51900.0,20.9184,20.9258,20.9109,20.9109,51900.0
2009-12-31 13:45:00,28.02,28.03,28.01,28.01,19600.0,20.9109,20.9184,20.9034,20.9034,19600.0
2009-12-31 13:50:00,28.02,28.02,28.01,28.01,15800.0,20.9109,20.9109,20.9034,20.9034,15800.0
2009-12-31 13:55:00,28.01,28.02,28.01,28.01,12500.0,20.9034,20.9109,20.9034,20.9034,12500.0
2009-12-31 14:00:00,28.02,28.02,28.0,28.01,46300.0,20.9109,20.9109,20.896,20.9034,46300.0
2009-12-31 14:05:00,28.01,28.02,28.01,28.02,1400.0,20.9034,20.9109,20.9034,20.9109,1400.0
2009-12-31 14:10:00,28.01,28.02,28.01,28.01,1000.0,20.9034,20.9109,20.9034,20.9034,1000.0
2009-12-31 14:15:00,28.02,28.02,28.0,28.01,37400.0,20.9109,20.9109,20.896,20.9034,37400.0
2009-12-31 14:20:00,28.01,28.01,28.0,28.0,62500.0,20.9034,20.9034,20.896,20.896,62500.0
2009-12-31 14:25:00,28.0,28.01,27.99,28.0,52600.0,20.896,20.9034,20.8885,20.896,52600.0
2009-12-31 14:30:00,28.01,28.01,27.99,28.01,3600.0,20.9034,20.9034,20.8885,20.9034,3600.0
2009-12-31 14:35:00,28.0,28.01,28.0,28.0,4000.0,20.896,20.9034,20.896,20.896,4000.0
2009-12-31 14:40:00,28.0,28.0,27.99,28.0,10500.0,20.896,20.896,20.8885,20.896,10500.0
2009-12-31 14:45:00,28.01,28.01,28.0,28.0,4400.0,20.9034,20.9034,20.896,20.896,4400.0
2009-12-31 14:50:00,28.01,28.01,28.0,28.0,5200.0,20.9034,20.9034,20.896,20.896,5200.0
2009-12-31 14:55:00,28.01,28.01,28.0,28.01,23400.0,20.9034,20.9034,20.896,20.9034,23400.0
2009-12-31 15:00:00,28.01,28.03,28.0,28.0,47800.0,20.9034,20.9184,20.896,20.896,47800.0
2009-12-31 15:05:00,28.01,28.01,27.99,28.0,15600.0,20.9034,20.9034,20.8885,20.896,15600.0
2009-12-31 15:10:00,27.99,28.0,27.99,28.0,2300.0,20.8885,20.896,20.8885,20.896,2300.0
2009-12-31 15:15:00,27.99,28.01,27.99,28.0,29800.0,20.8885,20.9034,20.8885,20.896,29800.0
2009-12-31 15:20:00,28.0,28.01,27.99,28.0,54700.0,20.896,20.9034,20.8885,20.896,54700.0
2009-12-31 15:25:00,28.0,28.01,27.99,28.0,16000.0,20.896,20.9034,20.8885,20.896,16000.0
2009-12-31 15:30:00,28.0,28.01,27.98,27.99,65300.0,20.896,20.9034,20.881,20.8885,65300.0
2009-12-31 15:35:00,27.98,27.98,27.93,27.95,45300.0,20.881,20.881,20.8437,20.8587,45300.0
2009-12-31 15:40:00,27.95,27.95,27.92,27.93,84100.0,20.8587,20.8587,20.8363,20.8437,84100.0
2009-12-31 15:45:00,27.93,27.93,27.86,27.87,205900.0,20.8437,20.8437,20.7915,20.799,205900.0
2009-12-31 15:50:00,27.88,27.89,27.87,27.87,236200.0,20.8064,20.8139,20.799,20.799,236200.0
2009-12-31 15:55:00,27.88,27.88,27.81,27.81,333600.0,20.8064,20.8064,20.7542,20.7542,333600.0
2010-01-04 09:30:00,27.99,28.09,27.96,27.99,134600.0,20.8885,20.9631,20.8661,20.8885,134600.0
2010-01-04 09:35:00,27.99,28.09,27.99,28.08,366000.0,20.8885,20.9631,20.8885,20.9557,366000.0
2010-01-04 09:40:00,28.08,28.12,28.07,28.09,136400.0,20.9557,20.9855,20.9482,20.9631,136400.0
2010-01-04 09:45:00,28.1,28.16,28.1,28.14,131400.0,20.9706,21.0154,20.9706,21.0005,131400.0
2010-01-04 09:50:00,28.15,28.16,28.12,28.13,158700.0,21.0079,21.0154,20.9855,20.993,158700.0
2010-01-04 09:55:00,28.14,28.15,28.13,28.15,61700.0,21.0005,21.0079,20.993,21.0079,61700.0
2010-01-04 10:00:00,28.16,28.2,28.13,28.16,164600.0,21.0154,21.0452,20.993,21.0154,164600.0
2010-01-04 10:05:00,28.15,28.2,28.14,28.2,126800.0,21.0079,21.0452,21.0005,21.0452,126800.0
2010-01-04 10:10:00,28.19,28.19,28.15,28.18,58200.0,21.0378,21.0378,21.0079,21.0303,58200.0
2010-01-04 10:15:00,28.17,28.18,28.16,28.16,58900.0,21.0228,21.0303,21.0154,21.0154,58900.0
2010-01-04 10:20:00,28.17,28.19,28.16,28.19,60700.0,21.0228,21.0378,21.0154,21.0378,60700.0
2010-01-04 10:25:00,28.19,28.22,28.18,28.22,84800.0,21.0378,21.0602,21.0303,21.0602,84800.0
2010-01-04 10:30:00,28.22,28.24,28.21,28.21,164300.0,21.0602,21.0751,21.0527,21.0527,164300.0
2010-01-04 10:35:00,28.22,28.23,28.21,28.22,74900.0,21.0602,21.0676,21.0527,21.0602,74900.0
2010-01-04 10:40:00,28.21,28.24,28.21,28.24,57900.0,21.0527,21.0751,21.0527,21.0751,57900.0
2010-01-04 10:45:00,28.24,28.25,28.22,28.25,67900.0,21.0751,21.0825,21.0602,21.0825,67900.0
2010-01-04 10:50:00,28.24,28.27,28.24,28.25,75200.0,21.0751,21.0975,21.0751,21.0825,75200.0
2010-01-04 10:55:00,28.25,28.28,28.24,28.25,71000.0,21.0825,21.1049,21.0751,21.0825,71000.0
2010-01-04 11:00:00,28.26,28.27,28.25,28.27,86400.0,21.09,21.0975,21.0825,21.0975,86400.0
2010-01-04 11:05:00,28.27,28.3,28.26,28.28,51200.0,21.0975,21.1199,21.09,21.1049,51200.0
2010-01-04 11:10:00,28.28,28.3,28.28,28.28,63800.0,21.1049,21.1199,21.1049,21.1049,63800.0
2010-01-04 11:15:00,28.29,28.29,28.27,28.29,149000.0,21.1124,21.1124,21.0975,21.1124,149000.0
2010-01-04 11:20:00,28.28,28.32,28.28,28.32,44300.0,21.1049,21.1348,21.1049,21.1348,44300.0
2010-01-04 11:25:00,28.32,28.32,28.27,28.28,79300.0,21.1348,21.1348,21.0975,21.1049,79300.0
2010-01-04 11:30:00,28.27,28.31,28.27,28.3,44300.0,21.0975,21.1273,21.0975,21.1199,44300.0
2010-01-04 11:35:00,28.3,28.31,28.28,28.29,278900.0,21.1199,21.1273,21.1049,21.1124,278900.0
2010-01-04 11:40:00,28.28,28.31,28.28,28.3,50300.0,21.1049,21.1273,21.1049,21.1199,50300.0
2010-01-04 11:45:00,28.29,28.29,28.27,28.29,57400.0,21.1124,21.1124,21.0975,21.1124,57400.0
2010-01-04 11:50:00,28.29,28.3,28.28,28.29,32300.0,21.1124,21.1199,21.1049,21.1124,32300.0
2010-01-04 11:55:00,28.3,28.31,28.29,28.29,52200.0,21.1199,21.1273,21.1124,21.1124,52200.0
2010-01-04 12:00:00,28.3,28.3,28.28,28.29,173900.0,21.1199,21.1199,21.1049,21.1124,173900.0
2010-01-04 12:05:00,28.29,28.31,28.28,28.29,81800.0,21.1124,21.1273,21.1049,21.1124,81800.0
2010-01-04 12:10:00,28.29,28.29,28.28,28.28,26400.0,21.1124,21.1124,21.1049,21.1049,26400.0
2010-01-04 12:15:00,28.28,28.29,28.27,28.28,14000.0,21.1049,21.1124,21.0975,21.1049,14000.0
2010-01-04 12:20:00,28.27,28.3,28.27,28.29,99400.0,21.0975,21.1199,21.0975,21.1124,99400.0
2010-01-04 12:25:00,28.29,28.3,28.29,28.3,36300.0,21.1124,21.1199,21.1124,21.1199,36300.0
2010-01-04 12:30:00,28.29,28.3,28.29,28.29,3800.0,21.1124,21.1199,21.1124,21.1124,3800.0
2010-01-04 12:35:00,28.3,28.3,28.29,28.29,64600.0,21.1199,21.1199,21.1124,21.1124,64600.0
2010-01-04 12:40:00,28.28,28.3,28.28,28.3,22600.0,21.1049,21.1199,21.1049,21.1199,22600.0
2010-01-04 12:45:00,28.29,28.3,28.28,28.28,29000.0,21.1124,21.1199,21.1049,21.1049,29000.0
2010-01-04 12:50:00,28.28,28.29,28.28,28.28,24100.0,21.1049,21.1124,21.1049,21.1049,24100.0
2010-01-04 12:55:00,28.27,28.27,28.26,28.27,15000.0,21.0975,21.0975,21.09,21.0975,15000.0
2010-01-04 13:00:00,28.27,28.28,28.26,28.26,26200.0,21.0975,21.1049,21.09,21.09,26200.0
2010-01-04 13:05:00,28.27,28.29,28.27,28.28,19600.0,21.0975,21.1124,21.0975,21.1049,19600.0
2010-01-04 13:10:00,28.29,28.29,28.28,28.28,16900.0,21.1124,21.1124,21.1049,21.1049,16900.0
2010-01-04 13:15:00,28.28,28.29,28.28,28.29,6900.0,21.1049,21.1124,21.1049,21.1124,6900.0
2010-01-04 13:20:00,28.29,28.3,28.29,28.29,5800.0,21.1124,21.1199,21.1124,21.1124,5800.0
2010-01-04 13:25:00,28.29,28.31,28.29,28.3,54100.0,21.1124,21.1273,21.1124,21.1199,54100.0
2010-01-04 13:30:00,28.3,28.3,28.29,28.3,8200.0,21.1199,21.1199,21.1124,21.1199,8200.0
2010-01-04 13:35:00,28.29,28.3,28.28,28.28,13000.0,21.1124,21.1199,21.1049,21.1049,13000.0
2010-01-04 13:40:00,28.28,28.3,28.28,28.29,35700.0,21.1049,21.1199,21.1049,21.1124,35700.0
2010-01-04 13:45:00,28.29,28.3,28.29,28.29,5500.0,21.1124,21.1199,21.1124,21.1124,5500.0
2010-01-04 13:50:00,28.3,28.3,28.26,28.26,119100.0,21.1199,21.1199,21.09,21.09,119100.0
2010-01-04 13:55:00,28.26,28.28,28.26,28.27,76000.0,21.09,21.1049,21.09,21.0975,76000.0
2010-01-04 14:00:00,28.26,28.28,28.26,28.27,39700.0,21.09,21.1049,21.09,21.0975,39700.0
2010-01-04 14:05:00,28.28,28.29,28.27,28.27,12500.0,21.1049,21.1124,21.0975,21.0975,12500.0
2010-01-04 14:10:00,28.28,28.28,28.27,28.28,27000.0,21.1049,21.1049,21.0975,21.1049,27000.0
2010-01-04 14:15:00,28.27,28.28,28.27,28.28,54300.0,21.0975,21.1049,21.0975,21.1049,54300.0
2010-01-04 14:20:00,28.29,28.29,28.27,28.27,7800.0,21.1124,21.1124,21.0975,21.0975,7800.0
2010-01-04 14:25:00,28.27,28.28,28.27,28.28,10300.0,21.0975,21.1049,21.0975,21.1049,10300.0
2010-01-04 14:30:00,28.28,28.29,28.27,28.29,24900.0,21.1049,21.1124,21.0975,21.1124,24900.0
2010-01-04 14:35:00,28.28,28.29,28.27,28.27,96100.0,21.1049,21.1124,21.0975,21.0975,96100.0
2010-01-04 14:40:00,28.28,28.3,28.27,28.3,58100.0,21.1049,21.1199,21.0975,21.1199,58100.0
2010-01-04 14:45:00,28.3,28.32,28.3,28.32,82900.0,21.1199,21.1348,21.1199,21.1348,82900.0
2010-01-04 14:50:00,28.31,28.31,28.29,28.29,84400.0,21.1273,21.1273,21.1124,21.1124,84400.0
2010-01-04 14:55:00,28.29,28.3,28.28,28.28,110600.0,21.1124,21.1199,21.1049,21.1049,110600.0
2010-01-04 15:00:00,28.28,28.3,28.27,28.29,83900.0,21.1049,21.1199,21.0975,21.1124,83900.0
2010-01-04 15:05:00,28.3,28.32,28.29,28.3,44100.0,21.1199,21.1348,21.1124,21.1199,44100.0
2010-01-04 15:10:00,28.3,28.31,28.29,28.29,14800.0,21.1199,21.1273,21.1124,21.1124,14800.0
2010-01-04 15:15:00,28.29,28.29,28.27,28.29,140100.0,21.1124,21.1124,21.0975,21.1124,140100.0
2010-01-04 15:20:00,28.28,28.29,28.26,28.26,74500.0,21.1049,21.1124,21.09,21.09,74500.0
2010-01-04 15:25:00,28.26,28.28,28.26,28.27,44200.0,21.09,21.1049,21.09,21.0975,44200.0
2010-01-04 15:30:00,28.28,28.28,28.27,28.27,44000.0,21.1049,21.1049,21.0975,21.0975,44000.0
2010-01-04 15:35:00,28.27,28.28,28.26,28.26,159000.0,21.0975,21.1049,21.09,21.09,159000.0
2010-01-04 15:40:00,28.26,28.28,28.26,28.28,60100.0,21.09,21.1049,21.09,21.1049,60100.0
2010-01-04 15:45:00,28.28,28.3,28.27,28.29,165600.0,21.1049,21.1199,21.0975,21.1124,165600.0
2010-01-04 15:50:00,28.3,28.3,28.27,28.27,189000.0,21.1199,21.1199,21.0975,21.0975,189000.0
2010-01-04 15:55:00,28.27,28.3,28.26,28.29,662900.0,21.0975,21.1199,21.09,21.1124,662900.0
2010-01-05 09:30:00,28.28,28.33,28.27,28.27,58100.0,21.1049,21.1422,21.0975,21.0975,58100.0
2010-01-05 09:35:00,28.27,28.3,28.26,28.28,73100.0,21.0975,21.1199,21.09,21.1049,73100.0
2010-01-05 09:40:00,28.28,28.28,28.24,28.27,38300.0,21.1049,21.1049,21.0751,21.0975,38300.0
2010-01-05 09:45:00,28.26,28.3,28.25,28.26,197800.0,21.09,21.1199,21.0825,21.09,197800.0
2010-01-05 09:50:00,28.26,28.27,28.24,28.26,65300.0,21.09,21.0975,21.0751,21.09,65300.0
2010-01-05 09:55:00,28.25,28.28,28.23,28.23,203900.0,21.0825,21.1049,21.0676,21.0676,203900.0
2010-01-05 10:00:00,28.22,28.3,28.18,28.29,276600.0,21.0602,21.1199,21.0303,21.1124,276600.0
2010-01-05 10:05:00,28.29,28.32,28.29,28.31,39100.0,21.1124,21.1348,21.1124,21.1273,39100.0
2010-01-05 10:10:00,28.31,28.34,28.31,28.34,80100.0,21.1273,21.1497,21.1273,21.1497,80100.0
2010-01-05 10:15:00,28.34,28.36,28.34,28.36,48400.0,21.1497,21.1646,21.1497,21.1646,48400.0
2010-01-05 10:20:00,28.36,28.39,28.36,28.39,148800.0,21.1646,21.187,21.1646,21.187,148800.0
2010-01-05 10:25:00,28.38,28.43,28.38,28.41,48900.0,21.1796,21.2169,21.1796,21.2019,48900.0
2010-01-05 10:30:00,28.41,28.42,28.4,28.41,44200.0,21.2019,21.2094,21.1945,21.2019,44200.0
2010-01-05 10:35:00,28.41,28.42,28.39,28.42,80700.0,21.2019,21.2094,21.187,21.2094,80700.0
2010-01-05 10:40:00,28.41,28.45,28.4,28.44,65700.0,21.2019,21.2318,21.1945,21.2243,65700.0
2010-01-05 10:45:00,28.44,28.44,28.39,28.4,70300.0,21.2243,21.2243,21.187,21.1945,70300.0
2010-01-05 10:50:00,28.39,28.4,28.39,28.39,40600.0,21.187,21.1945,21.187,21.187,40600.0
2010-01-05 10:55:00,28.4,28.4,28.39,28.39,45300.0,21.1945,21.1945,21.187,21.187,45300.0
2010-01-05 11:00:00,28.39,28.4,28.38,28.38,31000.0,21.187,21.1945,21.1796,21.1796,31000.0
2010-01-05 11:05:00,28.39,28.39,28.37,28.38,39100.0,21.187,21.187,21.1721,21.1796,39100.0
2010-01-05 11:10:00,28.38,28.38,28.35,28.36,31500.0,21.1796,21.1796,21.1572,21.1646,31500.0
2010-01-05 11:15:00,28.35,28.36,28.34,28.36,93500.0,21.1572,21.1646,21.1497,21.1646,93500.0
2010-01-05 11:20:00,28.35,28.36,28.34,28.34,50800.0,21.1572,21.1646,21.1497,21.1497,50800.0
2010-01-05 11:25:00,28.34,28.35,28.34,28.34,67100.0,21.1497,21.1572,21.1497,21.1497,67100.0
2010-01-05 11:30:00,28.33,28.34,28.3,28.32,32800.0,21.1422,21.1497,21.1199,21.1348,32800.0
2010-01-05 11:35:00,28.32,28.33,28.31,28.33,52300.0,21.1348,21.1422,21.1273,21.1422,52300.0
2010-01-05 11:40:00,28.32,28.35,28.32,28.35,20000.0,21.1348,21.1572,21.1348,21.1572,20000.0
2010-01-05 11:45:00,28.35,28.35,28.33,28.33,55600.0,21.1572,21.1572,21.1422,21.1422,55600.0
2010-01-05 11:50:00,28.33,28.34,28.33,28.34,25600.0,21.1422,21.1497,21.1422,21.1497,25600.0
2010-01-05 11:55:00,28.33,28.34,28.32,28.33,45400.0,21.1422,21.1497,21.1348,21.1422,45400.0
2010-01-05 12:00:00,28.33,28.34,28.32,28.34,69700.0,21.1422,21.1497,21.1348,21.1497,69700.0
2010-01-05 12:05:00,28.33,28.36,28.33,28.36,272400.0,21.1422,21.1646,21.1422,21.1646,272400.0
2010-01-05 12:10:00,28.36,28.37,28.35,28.36,234300.0,21.1646,21.1721,21.1572,21.1646,234300.0
2010-01-05 12:15:00,28.36,28.36,28.35,28.36,120800.0,21.1646,21.1646,21.1572,21.1646,120800.0
2010-01-05 12:20:00,28.36,28.36,28.35,28.36,49000.0,21.1646,21.1646,21.1572,21.1646,49000.0
2010-01-05 12:25:00,28.36,28.36,28.35,28.35,412300.0,21.1646,21.1646,21.1572,21.1572,412300.0
2010-01-05 12:30:00,28.36,28.37,28.35,28.36,93700.0,21.1646,21.1721,21.1572,21.1646,93700.0
2010-01-05 12:35:00,28.36,28.37,28.36,28.37,65500.0,21.1646,21.1721,21.1646,21.1721,65500.0
2010-01-05 12:40:00,28.36,28.37,28.35,28.36,80400.0,21.1646,21.1721,21.1572,21.1646,80400.0
2010-01-05 12:45:00,28.35,28.36,28.33,28.35,132000.0,21.1572,21.1646,21.1422,21.1572,132000.0
2010-01-05 12:50:00,28.35,28.35,28.33,28.34,305000.0,21.1572,21.1572,21.1422,21.1497,305000.0
2010-01-05 12:55:00,28.34,28.36,28.34,28.35,130700.0,21.1497,21.1646,21.1497,21.1572,130700.0
2010-01-05 13:00:00,28.36,28.37,28.34,28.34,74900.0,21.1646,21.1721,21.1497,21.1497,74900.0
2010-01-05 13:05:00,28.34,28.34,28.32,28.33,103100.0,21.1497,21.1497,21.1348,21.1422,103100.0
2010-01-05 13:10:00,28.33,28.33,28.31,28.32,107500.0,21.1422,21.1422,21.1273,21.1348,107500.0
2010-01-05 13:15:00,28.31,28.32,28.31,28.32,7700.0,21.1273,21.1348,21.1273,21.1348,7700.0
2010-01-05 13:20:00,28.31,28.32,28.29,28.29,84900.0,21.1273,21.1348,21.1124,21.1124,84900.0
2010-01-05 13:25:00,28.29,28.33,28.29,28.33,103400.0,21.1124,21.1422,21.1124,21.1422,103400.0
2010-01-05 13:30:00,28.33,28.33,28.32,28.32,41700.0,21.1422,21.1422,21.1348,21.1348,41700.0
2010-01-05 13:35:00,28.32,28.32,28.32,28.32,26900.0,21.1348,21.1348,21.1348,21.1348,26900.0
2010-01-05 13:40:00,28.32,28.35,28.32,28.34,275000.0,21.1348,21.1572,21.1348,21.1497,275000.0
2010-01-05 13:45:00,28.34,28.35,28.32,28.32,28500.0,21.1497,21.1572,21.1348,21.1348,28500.0
2010-01-05 13:50:00,28.32,28.33,28.31,28.32,28700.0,21.1348,21.1422,21.1273,21.1348,28700.0
2010-01-05 13:55:00,28.32,28.32,28.31,28.31,10000.0,21.1348,21.1348,21.1273,21.1273,10000.0
2010-01-05 14:00:00,28.32,28.32,28.31,28.32,27200.0,21.1348,21.1348,21.1273,21.1348,27200.0
2010-01-05 14:05:00,28.32,28.32,28.3,28.31,29600.0,21.1348,21.1348,21.1199,21.1273,29600.0
2010-01-05 14:10:00,28.3,28.3,28.29,28.3,18300.0,21.1199,21.1199,21.1124,21.1199,18300.0
2010-01-05 14:15:00,28.29,28.3,28.27,28.28,43200.0,21.1124,21.1199,21.0975,21.1049,43200.0
2010-01-05 14:20:00,28.28,28.29,28.28,28.29,63700.0,21.1049,21.1124,21.1049,21.1124,63700.0
2010-01-05 14:25:00,28.29,28.31,28.29,28.31,40800.0,21.1124,21.1273,21.1124,21.1273,40800.0
2010-01-05 14:30:00,28.3,28.31,28.3,28.3,22900.0,21.1199,21.1273,21.1199,21.1199,22900.0
2010-01-05 14:35:00,28.3,28.31,28.3,28.3,17400.0,21.1199,21.1273,21.1199,21.1199,17400.0
2010-01-05 14:40:00,28.31,28.31,28.29,28.3,62000.0,21.1273,21.1273,21.1124,21.1199,62000.0
2010-01-05 14:45:00,28.31,28.32,28.3,28.32,36300.0,21.1273,21.1348,21.1199,21.1348,36300.0
2010-01-05 14:50:00,28.32,28.32,28.29,28.3,87100.0,21.1348,21.1348,21.1124,21.1199,87100.0
2010-01-05 14:55:00,28.29,28.32,28.29,28.31,33000.0,21.1124,21.1348,21.1124,21.1273,33000.0
2010-01-05 15:00:00,28.32,28.33,28.31,28.31,53400.0,21.1348,21.1422,21.1273,21.1273,53400.0
2010-01-05 15:05:00,28.31,28.33,28.31,28.32,25000.0,21.1273,21.1422,21.1273,21.1348,25000.0
2010-01-05 15:10:00,28.31,28.33,28.31,28.33,9300.0,21.1273,21.1422,21.1273,21.1422,9300.0
2010-01-05 15:15:00,28.33,28.34,28.32,28.33,38200.0,21.1422,21.1497,21.1348,21.1422,38200.0
2010-01-05 15:20:00,28.33,28.34,28.33,28.33,38000.0,21.1422,21.1497,21.1422,21.1422,38000.0
2010-01-05 15:25:00,28.33,28.34,28.33,28.34,31300.0,21.1422,21.1497,21.1422,21.1497,31300.0
2010-01-05 15:30:00,28.33,28.36,28.33,28.35,108100.0,21.1422,21.1646,21.1422,21.1572,108100.0
2010-01-05 15:35:00,28.35,28.36,28.34,28.34,61700.0,21.1572,21.1646,21.1497,21.1497,61700.0
2010-01-05 15:40:00,28.35,28.38,28.34,28.35,189600.0,21.1572,21.1796,21.1497,21.1572,189600.0
2010-01-05 15:45:00,28.36,28.39,28.35,28.37,115200.0,21.1646,21.187,21.1572,21.1721,115200.0
2010-01-05 15:50:00,28.37,28.39,28.37,28.37,110200.0,21.1721,21.187,21.1721,21.1721,110200.0
2010-01-05 15:55:00,28.37,28.39,28.37,28.39,223300.0,21.1721,21.187,21.1721,21.187,223300.0
2010-01-06 09:30:00,28.35,28.42,28.34,28.41,66400.0,21.1572,21.2094,21.1497,21.2019,66400.0
2010-01-06 09:35:00,28.42,28.45,28.4,28.4,98100.0,21.2094,21.2318,21.1945,21.1945,98100.0
2010-01-06 09:40:00,28.4,28.42,28.39,28.39,56800.0,21.1945,21.2094,21.187,21.187,56800.0
2010-01-06 09:45:00,28.39,28.42,28.39,28.42,27800.0,21.187,21.2094,21.187,21.2094,27800.0
2010-01-06 09:50:00,28.43,28.45,28.41,28.44,108000.0,21.2169,21.2318,21.2019,21.2243,108000.0
2010-01-06 09:55:00,28.45,28.46,28.42,28.45,33100.0,21.2318,21.2393,21.2094,21.2318,33100.0
2010-01-06 10:00:00,28.44,28.49,28.42,28.49,111900.0,21.2243,21.2617,21.2094,21.2617,111900.0
2010-01-06 10:05:00,28.49,28.5,28.45,28.47,58300.0,21.2617,21.2691,21.2318,21.2467,58300.0
2010-01-06 10:10:00,28.47,28.48,28.44,28.47,84200.0,21.2467,21.2542,21.2243,21.2467,84200.0
2010-01-06 10:15:00,28.47,28.5,28.46,28.5,59700.0,21.2467,21.2691,21.2393,21.2691,59700.0
2010-01-06 10:20:00,28.49,28.5,28.48,28.49,52100.0,21.2617,21.2691,21.2542,21.2617,52100.0
2010-01-06 10:25:00,28.48,28.5,28.46,28.49,86400.0,21.2542,21.2691,21.2393,21.2617,86400.0
2010-01-06 10:30:00,28.48,28.49,28.46,28.46,82300.0,21.2542,21.2617,21.2393,21.2393,82300.0
2010-01-06 10:35:00,28.46,28.46,28.43,28.43,46800.0,21.2393,21.2393,21.2169,21.2169,46800.0
2010-01-06 10:40:00,28.42,28.44,28.42,28.43,7400.0,21.2094,21.2243,21.2094,21.2169,7400.0
2010-01-06 10:45:00,28.43,28.43,28.41,28.42,34600.0,21.2169,21.2169,21.2019,21.2094,34600.0
2010-01-06 10:50:00,28.42,28.43,28.41,28.43,70700.0,21.2094,21.2169,21.2019,21.2169,70700.0
2010-01-06 10:55:00,28.43,28.46,28.43,28.46,21400.0,21.2169,21.2393,21.2169,21.2393,21400.0
2010-01-06 11:00:00,28.46,28.48,28.45,28.46,29000.0,21.2393,21.2542,21.2318,21.2393,29000.0
2010-01-06 11:05:00,28.46,28.47,28.45,28.46,11100.0,21.2393,21.2467,21.2318,21.2393,11100.0
2010-01-06 11:10:00,28.46,28.47,28.44,28.44,22100.0,21.2393,21.2467,21.2243,21.2243,22100.0
2010-01-06 11:15:00,28.45,28.47,28.44,28.47,29200.0,21.2318,21.2467,21.2243,21.2467,29200.0
2010-01-06 11:20:00,28.47,28.48,28.46,28.48,105400.0,21.2467,21.2542,21.2393,21.2542,105400.0
2010-01-06 11:25:00,28.48,28.48,28.47,28.48,40000.0,21.2542,21.2542,21.2467,21.2542,40000.0
2010-01-06 11:30:00,28.47,28.48,28.47,28.48,201400.0,21.2467,21.2542,21.2467,21.2542,201400.0
2010-01-06 11:35:00,28.48,28.49,28.46,28.48,79100.0,21.2542,21.2617,21.2393,21.2542,79100.0
2010-01-06 11:40:00,28.48,28.49,28.47,28.49,15600.0,21.2542,21.2617,21.2467,21.2617,15600.0
2010-01-06 11:45:00,28.48,28.49,28.47,28.48,35400.0,21.2542,21.2617,21.2467,21.2542,35400.0
2010-01-06 11:50:00,28.47,28.49,28.47,28.47,15100.0,21.2467,21.2617,21.2467,21.2467,15100.0
2010-01-06 11:55:00,28.47,28.47,28.46,28.46,11300.0,21.2467,21.2467,21.2393,21.2393,11300.0
2010-01-06 12:00:00,28.46,28.48,28.46,28.48,48600.0,21.2393,21.2542,21.2393,21.2542,48600.0
2010-01-06 12:05:00,28.48,28.48,28.47,28.48,21700.0,21.2542,21.2542,21.2467,21.2542,21700.0
2010-01-06 12:10:00,28.48,28.48,28.44,28.45,59100.0,21.2542,21.2542,21.2243,21.2318,59100.0
2010-01-06 12:15:00,28.45,28.46,28.44,28.45,47200.0,21.2318,21.2393,21.2243,21.2318,47200.0
2010-01-06 12:20:00,28.44,28.44,28.43,28.44,9900.0,21.2243,21.2243,21.2169,21.2243,9900.0
2010-01-06 12:25:00,28.44,28.45,28.42,28.42,67700.0,21.2243,21.2318,21.2094,21.2094,67700.0
2010-01-06 12:30:00,28.43,28.44,28.42,28.43,85300.0,21.2169,21.2243,21.2094,21.2169,85300.0
2010-01-06 12:35:00,28.43,28.43,28.43,28.43,72000.0,21.2169,21.2169,21.2169,21.2169,72000.0
2010-01-06 12:40:00,28.43,28.44,28.43,28.43,1500.0,21.2169,21.2243,21.2169,21.2169,1500.0
2010-01-06 12:45:00,28.44,28.44,28.43,28.44,11300.0,21.2243,21.2243,21.2169,21.2243,11300.0
2010-01-06 12:50:00,28.44,28.46,28.43,28.46,10100.0,21.2243,21.2393,21.2169,21.2393,10100.0
2010-01-06 12:55:00,28.45,28.46,28.44,28.46,26600.0,21.2318,21.2393,21.2243,21.2393,26600.0
2010-01-06 13:00:00,28.46,28.47,28.46,28.47,18700.0,21.2393,21.2467,21.2393,21.2467,18700.0
2010-01-06 13:05:00,28.46,28.47,28.45,28.45,11600.0,21.2393,21.2467,21.2318,21.2318,11600.0
2010-01-06 13:10:00,28.46,28.46,28.45,28.45,6300.0,21.2393,21.2393,21.2318,21.2318,6300.0
2010-01-06 13:15:00,28.46,28.47,28.46,28.46,7100.0,21.2393,21.2467,21.2393,21.2393,7100.0
2010-01-06 13:20:00,28.46,28.47,28.46,28.47,3300.0,21.2393,21.2467,21.2393,21.2467,3300.0
2010-01-06 13:25:00,28.47,28.47,28.46,28.47,11100.0,21.2467,21.2467,21.2393,21.2467,11100.0
2010-01-06 13:30:00,28.46,28.48,28.46,28.48,15100.0,21.2393,21.2542,21.2393,21.2542,15100.0
2010-01-06 13:35:00,28.47,28.48,28.46,28.47,41700.0,21.2467,21.2542,21.2393,21.2467,41700.0
2010-01-06 13:40:00,28.47,28.48,28.46,28.48,20600.0,21.2467,21.2542,21.2393,21.2542,20600.0
2010-01-06 13:45:00,28.47,28.48,28.46,28.48,7500.0,21.2467,21.2542,21.2393,21.2542,7500.0
2010-01-06 13:50:00,28.48,28.48,28.46,28.47,14900.0,21.2542,21.2542,21.2393,21.2467,14900.0
2010-01-06 13:55:00,28.46,28.47,28.45,28.47,18300.0,21.2393,21.2467,21.2318,21.2467,18300.0
2010-01-06 14:00:00,28.46,28.5,28.46,28.47,139600.0,21.2393,21.2691,21.2393,21.2467,139600.0
2010-01-06 14:05:00,28.47,28.49,28.47,28.49,46400.0,21.2467,21.2617,21.2467,21.2617,46400.0
2010-01-06 14:10:00,28.49,28.49,28.48,28.49,9700.0,21.2617,21.2617,21.2542,21.2617,9700.0
2010-01-06 14:15:00,28.48,28.5,28.48,28.49,11000.0,21.2542,21.2691,21.2542,21.2617,11000.0
2010-01-06 14:20:00,28.49,28.51,28.48,28.51,129000.0,21.2617,21.2766,21.2542,21.2766,129000.0
2010-01-06 14:25:00,28.51,28.51,28.48,28.49,75600.0,21.2766,21.2766,21.2542,21.2617,75600.0
2010-01-06 14:30:00,28.49,28.5,28.48,28.48,57900.0,21.2617,21.2691,21.2542,21.2542,57900.0
2010-01-06 14:35:00,28.49,28.51,28.47,28.49,82400.0,21.2617,21.2766,21.2467,21.2617,82400.0
2010-01-06 14:40:00,28.49,28.5,28.48,28.49,60800.0,21.2617,21.2691,21.2542,21.2617,60800.0
2010-01-06 14:45:00,28.49,28.5,28.48,28.48,36100.0,21.2617,21.2691,21.2542,21.2542,36100.0
2010-01-06 14:50:00,28.49,28.5,28.49,28.49,41600.0,21.2617,21.2691,21.2617,21.2617,41600.0
2010-01-06 14:55:00,28.49,28.51,28.49,28.5,24200.0,21.2617,21.2766,21.2617,21.2691,24200.0
2010-01-06 15:00:00,28.51,28.51,28.5,28.5,48400.0,21.2766,21.2766,21.2691,21.2691,48400.0
2010-01-06 15:05:00,28.5,28.5,28.47,28.47,60800.0,21.2691,21.2691,21.2467,21.2467,60800.0
2010-01-06 15:10:00,28.47,28.49,28.47,28.48,32800.0,21.2467,21.2617,21.2467,21.2542,32800.0
2010-01-06 15:15:00,28.48,28.49,28.47,28.47,80200.0,21.2542,21.2617,21.2467,21.2467,80200.0
2010-01-06 15:20:00,28.47,28.48,28.46,28.48,69000.0,21.2467,21.2542,21.2393,21.2542,69000.0
2010-01-06 15:25:00,28.48,28.49,28.47,28.47,57200.0,21.2542,21.2617,21.2467,21.2467,57200.0
2010-01-06 15:30:00,28.47,28.48,28.45,28.45,32900.0,21.2467,21.2542,21.2318,21.2318,32900.0
2010-01-06 15:35:00,28.45,28.48,28.45,28.47,88500.0,21.2318,21.2542,21.2318,21.2467,88500.0
2010-01-06 15:40:00,28.48,28.48,28.45,28.45,215100.0,21.2542,21.2542,21.2318,21.2318,215100.0
2010-01-06 15:45:00,28.44,28.46,28.42,28.43,63100.0,21.2243,21.2393,21.2094,21.2169,63100.0
2010-01-06 15:50:00,28.43,28.46,28.43,28.46,170300.0,21.2169,21.2393,21.2169,21.2393,170300.0
2010-01-06 15:55:00,28.46,28.47,28.44,28.47,803800.0,21.2393,21.2467,21.2243,21.2467,803800.0
2010-01-07 09:30:00,28.43,28.44,28.35,28.41,100600.0,21.2169,21.2243,21.1572,21.2019,100600.0
2010-01-07 09:35:00,28.42,28.46,28.41,28.46,69600.0,21.2094,21.2393,21.2019,21.2393,69600.0
2010-01-07 09:40:00,28.47,28.5,28.45,28.48,38300.0,21.2467,21.2691,21.2318,21.2542,38300.0
2010-01-07 09:45:00,28.48,28.49,28.43,28.43,197100.0,21.2542,21.2617,21.2169,21.2169,197100.0
2010-01-07 09:50:00,28.44,28.44,28.34,28.36,131100.0,21.2243,21.2243,21.1497,21.1646,131100.0
2010-01-07 09:55:00,28.36,28.36,28.33,28.34,92900.0,21.1646,21.1646,21.1422,21.1497,92900.0
2010-01-07 10:00:00,28.33,28.38,28.33,28.38,38700.0,21.1422,21.1796,21.1422,21.1796,38700.0
2010-01-07 10:05:00,28.38,28.4,28.37,28.4,50300.0,21.1796,21.1945,21.1721,21.1945,50300.0
2010-01-07 10:10:00,28.41,28.41,28.39,28.39,88100.0,21.2019,21.2019,21.187,21.187,88100.0
2010-01-07 10:15:00,28.4,28.4,28.38,28.39,152700.0,21.1945,21.1945,21.1796,21.187,152700.0
2010-01-07 10:20:00,28.39,28.42,28.38,28.42,278000.0,21.187,21.2094,21.1796,21.2094,278000.0
2010-01-07 10:25:00,28.42,28.45,28.42,28.44,413200.0,21.2094,21.2318,21.2094,21.2243,413200.0
2010-01-07 10:30:00,28.44,28.47,28.43,28.46,92000.0,21.2243,21.2467,21.2169,21.2393,92000.0
2010-01-07 10:35:00,28.47,28.49,28.46,28.47,169600.0,21.2467,21.2617,21.2393,21.2467,169600.0
2010-01-07 10:40:00,28.46,28.51,28.46,28.5,229900.0,21.2393,21.2766,21.2393,21.2691,229900.0
2010-01-07 10:45:00,28.5,28.53,28.5,28.51,102500.0,21.2691,21.2915,21.2691,21.2766,102500.0
2010-01-07 10:50:00,28.53,28.54,28.5,28.5,38300.0,21.2915,21.299,21.2691,21.2691,38300.0
2010-01-07 10:55:00,28.5,28.52,28.49,28.5,21500.0,21.2691,21.284,21.2617,21.2691,21500.0
2010-01-07 11:00:00,28.5,28.51,28.49,28.5,58000.0,21.2691,21.2766,21.2617,21.2691,58000.0
2010-01-07 11:05:00,28.5,28.5,28.48,28.49,157300.0,21.2691,21.2691,21.2542,21.2617,157300.0
2010-01-07 11:10:00,28.49,28.53,28.48,28.52,266700.0,21.2617,21.2915,21.2542,21.284,266700.0
2010-01-07 11:15:00,28.52,28.53,28.51,28.53,35400.0,21.284,21.2915,21.2766,21.2915,35400.0
2010-01-07 11:20:00,28.53,28.55,28.53,28.55,36100.0,21.2915,21.3064,21.2915,21.3064,36100.0
2010-01-07 11:25:00,28.55,28.55,28.53,28.54,179000.0,21.3064,21.3064,21.2915,21.299,179000.0
2010-01-07 11:30:00,28.54,28.56,28.54,28.56,128900.0,21.299,21.3139,21.299,21.3139,128900.0
2010-01-07 11:35:00,28.55,28.56,28.51,28.52,78600.0,21.3064,21.3139,21.2766,21.284,78600.0
2010-01-07 11:40:00,28.51,28.55,28.51,28.54,69500.0,21.2766,21.3064,21.2766,21.299,69500.0
2010-01-07 11:45:00,28.55,28.57,28.55,28.57,45200.0,21.3064,21.3214,21.3064,21.3214,45200.0
2010-01-07 11:50:00,28.57,28.59,28.57,28.59,17800.0,21.3214,21.3363,21.3214,21.3363,17800.0
2010-01-07 11:55:00,28.59,28.63,28.58,28.62,49500.0,21.3363,21.3661,21.3288,21.3587,49500.0
2010-01-07 12:00:00,28.62,28.65,28.62,28.62,68900.0,21.3587,21.3811,21.3587,21.3587,68900.0
2010-01-07 12:05:00,28.62,28.63,28.62,28.63,17000.0,21.3587,21.3661,21.3587,21.3661,17000.0
2010-01-07 12:10:00,28.62,28.64,28.61,28.64,52300.0,21.3587,21.3736,21.3512,21.3736,52300.0
2010-01-07 12:15:00,28.64,28.68,28.64,28.67,338000.0,21.3736,21.4034,21.3736,21.396,338000.0
2010-01-07 12:20:00,28.68,28.7,28.67,28.68,100600.0,21.4034,21.4184,21.396,21.4034,100600.0
2010-01-07 12:25:00,28.68,28.69,28.65,28.68,158300.0,21.4034,21.4109,21.3811,21.4034,158300.0
2010-01-07 12:30:00,28.68,28.72,28.68,28.72,242800.0,21.4034,21.4333,21.4034,21.4333,242800.0
2010-01-07 12:35:00,28.72,28.73,28.68,28.69,60000.0,21.4333,21.4408,21.4034,21.4109,60000.0
2010-01-07 12:40:00,28.68,28.69,28.67,28.67,43200.0,21.4034,21.4109,21.396,21.396,43200.0
2010-01-07 12:45:00,28.67,28.7,28.67,28.69,35100.0,21.396,21.4184,21.396,21.4109,35100.0
2010-01-07 12:50:00,28.68,28.69,28.68,28.68,23100.0,21.4034,21.4109,21.4034,21.4034,23100.0
2010-01-07 12:55:00,28.69,28.71,28.68,28.7,47900.0,21.4109,21.4258,21.4034,21.4184,47900.0
2010-01-07 13:00:00,28.69,28.7,28.67,28.67,46700.0,21.4109,21.4184,21.396,21.396,46700.0
2010-01-07 13:05:00,28.67,28.68,28.65,28.65,67600.0,21.396,21.4034,21.3811,21.3811,67600.0
2010-01-07 13:10:00,28.65,28.68,28.65,28.67,43400.0,21.3811,21.4034,21.3811,21.396,43400.0
2010-01-07 13:15:00,28.68,28.69,28.67,28.69,56200.0,21.4034,21.4109,21.396,21.4109,56200.0
2010-01-07 13:20:00,28.68,28.69,28.68,28.68,19200.0,21.4034,21.4109,21.4034,21.4034,19200.0
2010-01-07 13:25:00,28.68,28.69,28.67,28.68,47300.0,21.4034,21.4109,21.396,21.4034,47300.0
2010-01-07 13:30:00,28.69,28.71,28.68,28.7,99400.0,21.4109,21.4258,21.4034,21.4184,99400.0
2010-01-07 13:35:00,28.72,28.72,28.7,28.71,80300.0,21.4333,21.4333,21.4184,21.4258,80300.0
2010-01-07 13:40:00,28.71,28.72,28.69,28.7,45700.0,21.4258,21.4333,21.4109,21.4184,45700.0
2010-01-07 13:45:00,28.7,28.71,28.7,28.7,78000.0,21.4184,21.4258,21.4184,21.4184,78000.0
2010-01-07 13:50:00,28.7,28.73,28.69,28.7,193600.0,21.4184,21.4408,21.4109,21.4184,193600.0
2010-01-07 13:55:00,28.71,28.71,28.69,28.69,28300.0,21.4258,21.4258,21.4109,21.4109,28300.0
2010-01-07 14:00:00,28.7,28.71,28.67,28.67,74200.0,21.4184,21.4258,21.396,21.396,74200.0
2010-01-07 14:05:00,28.67,28.7,28.67,28.7,32300.0,21.396,21.4184,21.396,21.4184,32300.0
2010-01-07 14:10:00,28.7,28.71,28.69,28.7,34600.0,21.4184,21.4258,21.4109,21.4184,34600.0
2010-01-07 14:15:00,28.7,28.72,28.7,28.7,56100.0,21.4184,21.4333,21.4184,21.4184,56100.0
2010-01-07 14:20:00,28.71,28.74,28.71,28.73,123300.0,21.4258,21.4482,21.4258,21.4408,123300.0
2010-01-07 14:25:00,28.74,28.76,28.73,28.75,119300.0,21.4482,21.4631,21.4408,21.4557,119300.0
2010-01-07 14:30:00,28.75,28.8,28.75,28.8,34500.0,21.4557,21.493,21.4557,21.493,34500.0
2010-01-07 14:35:00,28.8,28.83,28.8,28.8,226300.0,21.493,21.5154,21.493,21.493,226300.0
2010-01-07 14:40:00,28.8,28.81,28.79,28.8,121300.0,21.493,21.5005,21.4855,21.493,121300.0
2010-01-07 14:45:00,28.79,28.82,28.75,28.75,160700.0,21.4855,21.5079,21.4557,21.4557,160700.0
2010-01-07 14:50:00,28.81,28.82,28.79,28.81,114900.0,21.5005,21.5079,21.4855,21.5005,114900.0
2010-01-07 14:55:00,28.8,28.81,28.78,28.78,34900.0,21.493,21.5005,21.4781,21.4781,34900.0
2010-01-07 15:00:00,28.78,28.78,28.68,28.72,1121600.0,21.4781,21.4781,21.4034,21.4333,1121600.0
2010-01-07 15:05:00,28.73,28.75,28.72,28.73,83100.0,21.4408,21.4557,21.4333,21.4408,83100.0
2010-01-07 15:10:00,28.73,28.76,28.72,28.75,85100.0,21.4408,21.4631,21.4333,21.4557,85100.0
2010-01-07 15:15:00,28.75,28.76,28.73,28.75,84800.0,21.4557,21.4631,21.4408,21.4557,84800.0
2010-01-07 15:20:00,28.75,28.78,28.74,28.77,95600.0,21.4557,21.4781,21.4482,21.4706,95600.0
2010-01-07 15:25:00,28.77,28.77,28.74,28.74,61700.0,21.4706,21.4706,21.4482,21.4482,61700.0
2010-01-07 15:30:00,28.75,28.77,28.75,28.77,194500.0,21.4557,21.4706,21.4557,21.4706,194500.0
2010-01-07 15:35:00,28.78,28.78,28.76,28.76,155500.0,21.4781,21.4781,21.4631,21.4631,155500.0
2010-01-07 15:40:00,28.76,28.78,28.75,28.77,424200.0,21.4631,21.4781,21.4557,21.4706,424200.0
2010-01-07 15:45:00,28.77,28.79,28.75,28.75,173600.0,21.4706,21.4855,21.4557,21.4557,173600.0
2010-01-07 15:50:00,28.76,28.78,28.75,28.76,1156100.0,21.4631,21.4781,21.4557,21.4631,1156100.0
2010-01-07 15:55:00,28.76,28.79,28.75,28.77,809200.0,21.4631,21.4855,21.4557,21.4706,809200.0
2010-01-08 09:30:00,28.7,28.87,28.7,28.86,92700.0,21.4184,21.5452,21.4184,21.5378,92700.0
2010-01-08 09:35:00,28.87,28.89,28.8,28.81,133900.0,21.5452,21.5602,21.493,21.5005,133900.0
2010-01-08 09:40:00,28.81,28.82,28.78,28.81,299900.0,21.5005,21.5079,21.4781,21.5005,299900.0
2010-01-08 09:45:00,28.8,28.87,28.79,28.87,35600.0,21.493,21.5452,21.4855,21.5452,35600.0
2010-01-08 09:50:00,28.87,28.89,28.86,28.89,71500.0,21.5452,21.5602,21.5378,21.5602,71500.0
2010-01-08 09:55:00,28.89,28.96,28.86,28.96,400800.0,21.5602,21.6124,21.5378,21.6124,400800.0
2010-01-08 10:00:00,28.95,28.99,28.95,28.95,143300.0,21.6049,21.6348,21.6049,21.6049,143300.0
2010-01-08 10:05:00,28.96,28.96,28.93,28.94,170600.0,21.6124,21.6124,21.59,21.5975,170600.0
2010-01-08 10:10:00,28.94,28.97,28.92,28.94,117400.0,21.5975,21.6199,21.5826,21.5975,117400.0
2010-01-08 10:15:00,28.94,28.99,28.94,28.99,127200.0,21.5975,21.6348,21.5975,21.6348,127200.0
2010-01-08 10:20:00,28.99,29.02,28.98,29.01,154000.0,21.6348,21.6572,21.6273,21.6497,154000.0
2010-01-08 10:25:00,29.01,29.03,29.01,29.03,51600.0,21.6497,21.6646,21.6497,21.6646,51600.0
2010-01-08 10:30:00,29.03,29.04,29.02,29.03,141100.0,21.6646,21.6721,21.6572,21.6646,141100.0
2010-01-08 10:35:00,29.03,29.03,29.01,29.02,56600.0,21.6646,21.6646,21.6497,21.6572,56600.0
2010-01-08 10:40:00,29.02,29.03,28.99,28.99,153200.0,21.6572,21.6646,21.6348,21.6348,153200.0
2010-01-08 10:45:00,28.99,29.01,28.99,29.0,22300.0,21.6348,21.6497,21.6348,21.6423,22300.0
2010-01-08 10:50:00,29.0,29.03,28.99,29.03,93600.0,21.6423,21.6646,21.6348,21.6646,93600.0
2010-01-08 10:55:00,29.03,29.07,29.03,29.06,67000.0,21.6646,21.6945,21.6646,21.687,67000.0
2010-01-08 11:00:00,29.06,29.08,29.05,29.06,59900.0,21.687,21.702,21.6796,21.687,59900.0
2010-01-08 11:05:00,29.06,29.08,29.06,29.07,81500.0,21.687,21.702,21.687,21.6945,81500.0
2010-01-08 11:10:00,29.07,29.09,29.07,29.08,133100.0,21.6945,21.7094,21.6945,21.702,133100.0
2010-01-08 11:15:00,29.08,29.12,29.07,29.1,96900.0,21.702,21.7318,21.6945,21.7169,96900.0
2010-01-08 11:20:00,29.11,29.12,29.09,29.09,79600.0,21.7243,21.7318,21.7094,21.7094,79600.0
2010-01-08 11:25:00,29.09,29.11,29.07,29.07,120900.0,21.7094,21.7243,21.6945,21.6945,120900.0
2010-01-08 11:30:00,29.08,29.08,29.04,29.04,63000.0,21.702,21.702,21.6721,21.6721,63000.0
2010-01-08 11:35:00,29.04,29.05,29.01,29.02,38500.0,21.6721,21.6796,21.6497,21.6572,38500.0
2010-01-08 11:40:00,29.02,29.06,29.02,29.06,102800.0,21.6572,21.687,21.6572,21.687,102800.0
2010-01-08 11:45:00,29.06,29.09,29.05,29.09,41500.0,21.687,21.7094,21.6796,21.7094,41500.0
2010-01-08 11:50:00,29.09,29.1,29.08,29.09,32600.0,21.7094,21.7169,21.702,21.7094,32600.0
2010-01-08 11:55:00,29.09,29.1,29.08,29.08,77100.0,21.7094,21.7169,21.702,21.702,77100.0
2010-01-08 12:00:00,29.08,29.1,29.07,29.07,55200.0,21.702,21.7169,21.6945,21.6945,55200.0
2010-01-08 12:05:00,29.07,29.08,29.06,29.08,32000.0,21.6945,21.702,21.687,21.702,32000.0
2010-01-08 12:10:00,29.08,29.09,29.07,29.07,77700.0,21.702,21.7094,21.6945,21.6945,77700.0
2010-01-08 12:15:00,29.07,29.08,29.06,29.08,67900.0,21.6945,21.702,21.687,21.702,67900.0
2010-01-08 12:20:00,29.08,29.1,29.08,29.09,28900.0,21.702,21.7169,21.702,21.7094,28900.0
2010-01-08 12:25:00,29.09,29.1,29.09,29.1,14900.0,21.7094,21.7169,21.7094,21.7169,14900.0
2010-01-08 12:30:00,29.09,29.09,29.08,29.08,20200.0,21.7094,21.7094,21.702,21.702,20200.0
2010-01-08 12:35:00,29.08,29.08,29.06,29.07,9200.0,21.702,21.702,21.687,21.6945,9200.0
2010-01-08 12:40:00,29.08,29.09,29.07,29.08,36700.0,21.702,21.7094,21.6945,21.702,36700.0
2010-01-08 12:45:00,29.08,29.08,29.05,29.06,20300.0,21.702,21.702,21.6796,21.687,20300.0
2010-01-08 12:50:00,29.06,29.07,29.05,29.07,72100.0,21.687,21.6945,21.6796,21.6945,72100.0
2010-01-08 12:55:00,29.07,29.08,29.06,29.07,122300.0,21.6945,21.702,21.687,21.6945,122300.0
2010-01-08 13:00:00,29.06,29.07,29.05,29.06,38000.0,21.687,21.6945,21.6796,21.687,38000.0
2010-01-08 13:05:00,29.06,29.09,29.06,29.07,65000.0,21.687,21.7094,21.687,21.6945,65000.0
2010-01-08 13:10:00,29.07,29.09,29.07,29.09,68600.0,21.6945,21.7094,21.6945,21.7094,68600.0
2010-01-08 13:15:00,29.09,29.1,29.06,29.07,26100.0,21.7094,21.7169,21.687,21.6945,26100.0
2010-01-08 13:20:00,29.07,29.1,29.07,29.09,19500.0,21.6945,21.7169,21.6945,21.7094,19500.0
2010-01-08 13:25:00,29.09,29.1,29.08,29.1,22500.0,21.7094,21.7169,21.702,21.7169,22500.0
2010-01-08 13:30:00,29.1,29.14,29.1,29.13,100500.0,21.7169,21.7467,21.7169,21.7393,100500.0
2010-01-08 13:35:00,29.12,29.14,29.12,29.13,65900.0,21.7318,21.7467,21.7318,21.7393,65900.0
2010-01-08 13:40:00,29.14,29.14,29.1,29.1,30900.0,21.7467,21.7467,21.7169,21.7169,30900.0
2010-01-08 13:45:00,29.11,29.13,29.1,29.12,69600.0,21.7243,21.7393,21.7169,21.7318,69600.0
2010-01-08 13:50:00,29.12,29.13,29.09,29.11,82000.0,21.7318,21.7393,21.7094,21.7243,82000.0
2010-01-08 13:55:00,29.11,29.11,29.09,29.09,51500.0,21.7243,21.7243,21.7094,21.7094,51500.0
2010-01-08 14:00:00,29.09,29.1,29.08,29.09,42600.0,21.7094,21.7169,21.702,21.7094,42600.0
2010-01-08 14:05:00,29.1,29.1,29.09,29.1,11600.0,21.7169,21.7169,21.7094,21.7169,11600.0
2010-01-08 14:10:00,29.1,29.12,29.09,29.11,16400.0,21.7169,21.7318,21.7094,21.7243,16400.0
2010-01-08 14:15:00,29.11,29.11,29.09,29.09,46700.0,21.7243,21.7243,21.7094,21.7094,46700.0
2010-01-08 14:20:00,29.1,29.11,29.09,29.11,15200.0,21.7169,21.7243,21.7094,21.7243,15200.0
2010-01-08 14:25:00,29.1,29.12,29.09,29.12,24400.0,21.7169,21.7318,21.7094,21.7318,24400.0
2010-01-08 14:30:00,29.11,29.12,29.1,29.11,64200.0,21.7243,21.7318,21.7169,21.7243,64200.0
2010-01-08 14:35:00,29.11,29.11,29.09,29.11,33800.0,21.7243,21.7243,21.7094,21.7243,33800.0
2010-01-08 14:40:00,29.11,29.13,29.1,29.11,114300.0,21.7243,21.7393,21.7169,21.7243,114300.0
2010-01-08 14:45:00,29.1,29.11,29.09,29.09,30300.0,21.7169,21.7243,21.7094,21.7094,30300.0
2010-01-08 14:50:00,29.09,29.1,29.09,29.1,12900.0,21.7094,21.7169,21.7094,21.7169,12900.0
2010-01-08 14:55:00,29.09,29.11,29.09,29.11,47600.0,21.7094,21.7243,21.7094,21.7243,47600.0
2010-01-08 15:00:00,29.11,29.11,29.09,29.1,64100.0,21.7243,21.7243,21.7094,21.7169,64100.0
2010-01-08 15:05:00,29.1,29.12,29.1,29.12,57300.0,21.7169,21.7318,21.7169,21.7318,57300.0
2010-01-08 15:10:00,29.12,29.13,29.11,29.13,47400.0,21.7318,21.7393,21.7243,21.7393,47400.0
2010-01-08 15:15:00,29.13,29.14,29.12,29.13,78000.0,21.7393,21.7467,21.7318,21.7393,78000.0
2010-01-08 15:20:00,29.12,29.15,29.12,29.13,91000.0,21.7318,21.7542,21.7318,21.7393,91000.0
2010-01-08 15:25:00,29.13,29.16,29.13,29.16,452200.0,21.7393,21.7617,21.7393,21.7617,452200.0
2010-01-08 15:30:00,29.15,29.16,29.13,29.13,188700.0,21.7542,21.7617,21.7393,21.7393,188700.0
2010-01-08 15:35:00,29.13,29.18,29.13,29.18,182200.0,21.7393,21.7766,21.7393,21.7766,182200.0
2010-01-08 15:40:00,29.18,29.21,29.17,29.21,301300.0,21.7766,21.799,21.7691,21.799,301300.0
2010-01-08 15:45:00,29.21,29.22,29.19,29.22,367800.0,21.799,21.8064,21.7841,21.8064,367800.0
2010-01-08 15:50:00,29.22,29.26,29.21,29.24,389600.0,21.8064,21.8363,21.799,21.8214,389600.0
2010-01-08 15:55:00,29.23,29.24,29.21,29.23,577600.0,21.8139,21.8214,21.799,21.8139,577600.0
2010-01-11 09:30:00,29.4,29.47,29.35,29.46,555900.0,21.9408,21.993,21.9035,21.9855,555900.0
2010-01-11 09:35:00,29.46,29.48,29.41,29.44,329300.0,21.9855,22.0005,21.9482,21.9706,329300.0
2010-01-11 09:40:00,29.43,29.43,29.39,29.42,106600.0,21.9632,21.9632,21.9333,21.9557,106600.0
2010-01-11 09:45:00,29.41,29.43,29.39,29.43,114600.0,21.9482,21.9632,21.9333,21.9632,114600.0
2010-01-11 09:50:00,29.43,29.43,29.41,29.42,181900.0,21.9632,21.9632,21.9482,21.9557,181900.0
2010-01-11 09:55:00,29.41,29.42,29.36,29.38,293100.0,21.9482,21.9557,21.9109,21.9258,293100.0
2010-01-11 10:00:00,29.38,29.4,29.37,29.38,131800.0,21.9258,21.9408,21.9184,21.9258,131800.0
2010-01-11 10:05:00,29.37,29.38,29.32,29.32,453200.0,21.9184,21.9258,21.8811,21.8811,453200.0
2010-01-11 10:10:00,29.32,29.34,29.31,29.32,53700.0,21.8811,21.896,21.8736,21.8811,53700.0
2010-01-11 10:15:00,29.32,29.35,29.3,29.35,106600.0,21.8811,21.9035,21.8661,21.9035,106600.0
2010-01-11 10:20:00,29.35,29.37,29.33,29.37,220200.0,21.9035,21.9184,21.8885,21.9184,220200.0
2010-01-11 10:25:00,29.37,29.38,29.36,29.38,61400.0,21.9184,21.9258,21.9109,21.9258,61400.0
2010-01-11 10:30:00,29.38,29.39,29.37,29.38,65100.0,21.9258,21.9333,21.9184,21.9258,65100.0
2010-01-11 10:35:00,29.38,29.39,29.37,29.38,77500.0,21.9258,21.9333,21.9184,21.9258,77500.0
2010-01-11 10:40:00,29.38,29.39,29.37,29.38,46300.0,21.9258,21.9333,21.9184,21.9258,46300.0
2010-01-11 10:45:00,29.38,29.4,29.38,29.4,53900.0,21.9258,21.9408,21.9258,21.9408,53900.0
2010-01-11 10:50:00,29.41,29.42,29.4,29.4,62800.0,21.9482,21.9557,21.9408,21.9408,62800.0
2010-01-11 10:55:00,29.4,29.41,29.4,29.41,11500.0,21.9408,21.9482,21.9408,21.9482,11500.0
2010-01-11 11:00:00,29.41,29.41,29.38,29.39,66900.0,21.9482,21.9482,21.9258,21.9333,66900.0
2010-01-11 11:05:00,29.4,29.4,29.32,29.34,113100.0,21.9408,21.9408,21.8811,21.896,113100.0
2010-01-11 11:10:00,29.34,29.34,29.33,29.33,78400.0,21.896,21.896,21.8885,21.8885,78400.0
2010-01-11 11:15:00,29.33,29.36,29.33,29.36,40500.0,21.8885,21.9109,21.8885,21.9109,40500.0
2010-01-11 11:20:00,29.37,29.38,29.36,29.36,51300.0,21.9184,21.9258,21.9109,21.9109,51300.0
2010-01-11 11:25:00,29.36,29.37,29.34,29.34,62000.0,21.9109,21.9184,21.896,21.896,62000.0
2010-01-11 11:30:00,29.34,29.36,29.34,29.36,100400.0,21.896,21.9109,21.896,21.9109,100400.0
2010-01-11 11:35:00,29.36,29.39,29.35,29.38,106100.0,21.9109,21.9333,21.9035,21.9258,106100.0
2010-01-11 11:40:00,29.38,29.38,29.36,29.37,33800.0,21.9258,21.9258,21.9109,21.9184,33800.0
2010-01-11 11:45:00,29.38,29.38,29.35,29.35,39300.0,21.9258,21.9258,21.9035,21.9035,39300.0
2010-01-11 11:50:00,29.36,29.4,29.36,29.39,68500.0,21.9109,21.9408,21.9109,21.9333,68500.0
2010-01-11 11:55:00,29.39,29.41,29.38,29.4,129200.0,21.9333,21.9482,21.9258,21.9408,129200.0
2010-01-11 12:00:00,29.4,29.41,29.39,29.4,81200.0,21.9408,21.9482,21.9333,21.9408,81200.0
2010-01-11 12:05:00,29.4,29.42,29.39,29.41,142300.0,21.9408,21.9557,21.9333,21.9482,142300.0
2010-01-11 12:10:00,29.42,29.43,29.41,29.42,92700.0,21.9557,21.9632,21.9482,21.9557,92700.0
2010-01-11 12:15:00,29.41,29.44,29.41,29.43,51300.0,21.9482,21.9706,21.9482,21.9632,51300.0
2010-01-11 12:20:00,29.44,29.44,29.42,29.42,15500.0,21.9706,21.9706,21.9557,21.9557,15500.0
2010-01-11 12:25:00,29.42,29.44,29.42,29.44,63100.0,21.9557,21.9706,21.9557,21.9706,63100.0
2010-01-11 12:30:00,29.44,29.45,29.43,29.43,58500.0,21.9706,21.9781,21.9632,21.9632,58500.0
2010-01-11 12:35:00,29.44,29.44,29.42,29.43,27200.0,21.9706,21.9706,21.9557,21.9632,27200.0
2010-01-11 12:40:00,29.44,29.44,29.43,29.44,5200.0,21.9706,21.9706,21.9632,21.9706,5200.0
2010-01-11 12:45:00,29.43,29.43,29.39,29.4,75300.0,21.9632,21.9632,21.9333,21.9408,75300.0
2010-01-11 12:50:00,29.4,29.43,29.39,29.43,21400.0,21.9408,21.9632,21.9333,21.9632,21400.0
2010-01-11 12:55:00,29.42,29.43,29.41,29.42,96300.0,21.9557,21.9632,21.9482,21.9557,96300.0
2010-01-11 13:00:00,29.42,29.43,29.41,29.41,29200.0,21.9557,21.9632,21.9482,21.9482,29200.0
2010-01-11 13:05:00,29.42,29.43,29.41,29.43,11300.0,21.9557,21.9632,21.9482,21.9632,11300.0
2010-01-11 13:10:00,29.43,29.45,29.42,29.44,44200.0,21.9632,21.9781,21.9557,21.9706,44200.0
2010-01-11 13:15:00,29.44,29.45,29.43,29.45,37200.0,21.9706,21.9781,21.9632,21.9781,37200.0
2010-01-11 13:20:00,29.45,29.47,29.45,29.45,61700.0,21.9781,21.993,21.9781,21.9781,61700.0
2010-01-11 13:25:00,29.46,29.47,29.45,29.46,62700.0,21.9855,21.993,21.9781,21.9855,62700.0
2010-01-11 13:30:00,29.46,29.47,29.45,29.47,67600.0,21.9855,21.993,21.9781,21.993,67600.0
2010-01-11 13:35:00,29.47,29.48,29.46,29.48,46000.0,21.993,22.0005,21.9855,22.0005,46000.0
2010-01-11 13:40:00,29.47,29.49,29.47,29.49,39900.0,21.993,22.0079,21.993,22.0079,39900.0
2010-01-11 13:45:00,29.49,29.51,29.49,29.49,91800.0,22.0079,22.0229,22.0079,22.0079,91800.0
2010-01-11 13:50:00,29.49,29.5,29.49,29.5,32400.0,22.0079,22.0154,22.0079,22.0154,32400.0
2010-01-11 13:55:00,29.5,29.51,29.49,29.49,77500.0,22.0154,22.0229,22.0079,22.0079,77500.0
2010-01-11 14:00:00,29.49,29.5,29.49,29.49,39900.0,22.0079,22.0154,22.0079,22.0079,39900.0
2010-01-11 14:05:00,29.48,29.49,29.47,29.49,27400.0,22.0005,22.0079,21.993,22.0079,27400.0
2010-01-11 14:10:00,29.49,29.51,29.48,29.51,417200.0,22.0079,22.0229,22.0005,22.0229,417200.0
2010-01-11 14:15:00,29.51,29.52,29.49,29.5,112800.0,22.0229,22.0303,22.0079,22.0154,112800.0
2010-01-11 14:20:00,29.5,29.53,29.5,29.53,232500.0,22.0154,22.0378,22.0154,22.0378,232500.0
2010-01-11 14:25:00,29.51,29.53,29.49,29.49,191700.0,22.0229,22.0378,22.0079,22.0079,191700.0
2010-01-11 14:30:00,29.49,29.5,29.48,29.49,52100.0,22.0079,22.0154,22.0005,22.0079,52100.0
2010-01-11 14:35:00,29.49,29.5,29.48,29.5,54800.0,22.0079,22.0154,22.0005,22.0154,54800.0
2010-01-11 14:40:00,29.5,29.5,29.49,29.49,69400.0,22.0154,22.0154,22.0079,22.0079,69400.0
2010-01-11 14:45:00,29.49,29.5,29.48,29.49,92200.0,22.0079,22.0154,22.0005,22.0079,92200.0
2010-01-11 14:50:00,29.48,29.51,29.48,29.51,143600.0,22.0005,22.0229,22.0005,22.0229,143600.0
2010-01-11 14:55:00,29.5,29.53,29.5,29.51,127500.0,22.0154,22.0378,22.0154,22.0229,127500.0
2010-01-11 15:00:00,29.51,29.55,29.5,29.55,72100.0,22.0229,22.0527,22.0154,22.0527,72100.0
2010-01-11 15:05:00,29.54,29.56,29.53,29.54,229100.0,22.0453,22.0602,22.0378,22.0453,229100.0
2010-01-11 15:10:00,29.53,29.54,29.52,29.52,112400.0,22.0378,22.0453,22.0303,22.0303,112400.0
2010-01-11 15:15:00,29.53,29.56,29.52,29.56,81300.0,22.0378,22.0602,22.0303,22.0602,81300.0
2010-01-11 15:20:00,29.56,29.57,29.54,29.55,117500.0,22.0602,22.0676,22.0453,22.0527,117500.0
2010-01-11 15:25:00,29.55,29.57,29.55,29.56,44800.0,22.0527,22.0676,22.0527,22.0602,44800.0
2010-01-11 15:30:00,29.56,29.57,29.56,29.57,73300.0,22.0602,22.0676,22.0602,22.0676,73300.0
2010-01-11 15:35:00,29.57,29.6,29.56,29.59,91500.0,22.0676,22.09,22.0602,22.0826,91500.0
2010-01-11 15:40:00,29.59,29.59,29.57,29.59,256100.0,22.0826,22.0826,22.0676,22.0826,256100.0
2010-01-11 15:45:00,29.58,29.59,29.54,29.56,284800.0,22.0751,22.0826,22.0453,22.0602,284800.0
2010-01-11 15:50:00,29.56,29.57,29.54,29.55,205000.0,22.0602,22.0676,22.0453,22.0527,205000.0
2010-01-11 15:55:00,29.55,29.57,29.54,29.57,739100.0,22.0527,22.0676,22.0453,22.0676,739100.0
2010-01-12 09:30:00,29.32,29.36,29.21,29.22,423100.0,21.8811,21.9109,21.799,21.8064,423100.0
2010-01-12 09:35:00,29.22,29.3,29.22,29.28,567500.0,21.8064,21.8661,21.8064,21.8512,567500.0
2010-01-12 09:40:00,29.28,29.34,29.24,29.31,613800.0,21.8512,21.896,21.8214,21.8736,613800.0
2010-01-12 09:45:00,29.31,29.32,29.26,29.32,304400.0,21.8736,21.8811,21.8363,21.8811,304400.0
2010-01-12 09:50:00,29.31,29.35,29.31,29.34,158400.0,21.8736,21.9035,21.8736,21.896,158400.0
2010-01-12 09:55:00,29.35,29.36,29.33,29.36,251200.0,21.9035,21.9109,21.8885,21.9109,251200.0
2010-01-12 10:00:00,29.36,29.41,29.35,29.4,635300.0,21.9109,21.9482,21.9035,21.9408,635300.0
2010-01-12 10:05:00,29.39,29.39,29.36,29.39,201600.0,21.9333,21.9333,21.9109,21.9333,201600.0
2010-01-12 10:10:00,29.39,29.41,29.37,29.38,283200.0,21.9333,21.9482,21.9184,21.9258,283200.0
2010-01-12 10:15:00,29.38,29.38,29.34,29.37,79700.0,21.9258,21.9258,21.896,21.9184,79700.0
2010-01-12 10:20:00,29.37,29.37,29.34,29.36,69400.0,21.9184,21.9184,21.896,21.9109,69400.0
2010-01-12 10:25:00,29.36,29.39,29.35,29.37,46000.0,21.9109,21.9333,21.9035,21.9184,46000.0
2010-01-12 10:30:00,29.37,29.38,29.34,29.34,66000.0,21.9184,21.9258,21.896,21.896,66000.0
2010-01-12 10:35:00,29.34,29.35,29.33,29.34,73100.0,21.896,21.9035,21.8885,21.896,73100.0
2010-01-12 10:40:00,29.34,29.35,29.33,29.34,27500.0,21.896,21.9035,21.8885,21.896,27500.0
2010-01-12 10:45:00,29.34,29.35,29.32,29.32,239000.0,21.896,21.9035,21.8811,21.8811,239000.0
2010-01-12 10:50:00,29.32,29.33,29.31,29.31,89400.0,21.8811,21.8885,21.8736,21.8736,89400.0
2010-01-12 10:55:00,29.3,29.31,29.3,29.3,27700.0,21.8661,21.8736,21.8661,21.8661,27700.0
2010-01-12 11:00:00,29.3,29.3,29.28,29.3,61400.0,21.8661,21.8661,21.8512,21.8661,61400.0
2010-01-12 11:05:00,29.29,29.31,29.29,29.31,34900.0,21.8587,21.8736,21.8587,21.8736,34900.0
2010-01-12 11:10:00,29.31,29.31,29.26,29.26,34100.0,21.8736,21.8736,21.8363,21.8363,34100.0
2010-01-12 11:15:00,29.27,29.28,29.27,29.28,21000.0,21.8438,21.8512,21.8438,21.8512,21000.0
2010-01-12 11:20:00,29.29,29.3,29.29,29.3,39000.0,21.8587,21.8661,21.8587,21.8661,39000.0
2010-01-12 11:25:00,29.3,29.33,29.3,29.32,35400.0,21.8661,21.8885,21.8661,21.8811,35400.0
2010-01-12 11:30:00,29.32,29.33,29.3,29.3,32300.0,21.8811,21.8885,21.8661,21.8661,32300.0
2010-01-12 11:35:00,29.3,29.3,29.27,29.28,45700.0,21.8661,21.8661,21.8438,21.8512,45700.0
2010-01-12 11:40:00,29.28,29.3,29.27,29.28,29000.0,21.8512,21.8661,21.8438,21.8512,29000.0
2010-01-12 11:45:00,29.28,29.28,29.25,29.27,162200.0,21.8512,21.8512,21.8288,21.8438,162200.0
2010-01-12 11:50:00,29.27,29.28,29.26,29.27,46900.0,21.8438,21.8512,21.8363,21.8438,46900.0
2010-01-12 11:55:00,29.27,29.28,29.26,29.28,24300.0,21.8438,21.8512,21.8363,21.8512,24300.0
2010-01-12 12:00:00,29.28,29.28,29.23,29.25,61300.0,21.8512,21.8512,21.8139,21.8288,61300.0
2010-01-12 12:05:00,29.24,29.26,29.24,29.26,51800.0,21.8214,21.8363,21.8214,21.8363,51800.0
2010-01-12 12:10:00,29.26,29.27,29.25,29.26,52600.0,21.8363,21.8438,21.8288,21.8363,52600.0
2010-01-12 12:15:00,29.25,29.25,29.23,29.23,261300.0,21.8288,21.8288,21.8139,21.8139,261300.0
2010-01-12 12:20:00,29.22,29.23,29.17,29.18,42300.0,21.8064,21.8139,21.7691,21.7766,42300.0
2010-01-12 12:25:00,29.18,29.2,29.17,29.19,105400.0,21.7766,21.7915,21.7691,21.7841,105400.0
2010-01-12 12:30:00,29.19,29.21,29.16,29.17,229000.0,21.7841,21.799,21.7617,21.7691,229000.0
2010-01-12 12:35:00,29.17,29.18,29.16,29.17,70800.0,21.7691,21.7766,21.7617,21.7691,70800.0
2010-01-12 12:40:00,29.18,29.19,29.17,29.19,46900.0,21.7766,21.7841,21.7691,21.7841,46900.0
2010-01-12 12:45:00,29.19,29.19,29.16,29.17,15800.0,21.7841,21.7841,21.7617,21.7691,15800.0
2010-01-12 12:50:00,29.17,29.18,29.12,29.15,114100.0,21.7691,21.7766,21.7318,21.7542,114100.0
2010-01-12 12:55:00,29.16,29.16,29.14,29.16,25000.0,21.7617,21.7617,21.7467,21.7617,25000.0
2010-01-12 13:00:00,29.16,29.18,29.14,29.18,47300.0,21.7617,21.7766,21.7467,21.7766,47300.0
2010-01-12 13:05:00,29.18,29.2,29.15,29.17,253200.0,21.7766,21.7915,21.7542,21.7691,253200.0
2010-01-12 13:10:00,29.17,29.18,29.16,29.18,74200.0,21.7691,21.7766,21.7617,21.7766,74200.0
2010-01-12 13:15:00,29.18,29.18,29.15,29.16,46000.0,21.7766,21.7766,21.7542,21.7617,46000.0
2010-01-12 13:20:00,29.15,29.17,29.14,29.16,237900.0,21.7542,21.7691,21.7467,21.7617,237900.0
2010-01-12 13:25:00,29.17,29.18,29.17,29.18,44000.0,21.7691,21.7766,21.7691,21.7766,44000.0
2010-01-12 13:30:00,29.18,29.2,29.17,29.19,117700.0,21.7766,21.7915,21.7691,21.7841,117700.0
2010-01-12 13:35:00,29.19,29.2,29.19,29.2,40500.0,21.7841,21.7915,21.7841,21.7915,40500.0
2010-01-12 13:40:00,29.2,29.2,29.17,29.17,95900.0,21.7915,21.7915,21.7691,21.7691,95900.0
2010-01-12 13:45:00,29.18,29.19,29.17,29.17,47500.0,21.7766,21.7841,21.7691,21.7691,47500.0
2010-01-12 13:50:00,29.17,29.2,29.16,29.2,33200.0,21.7691,21.7915,21.7617,21.7915,33200.0
2010-01-12 13:55:00,29.2,29.21,29.19,29.2,20300.0,21.7915,21.799,21.7841,21.7915,20300.0
2010-01-12 14:00:00,29.21,29.22,29.18,29.2,86200.0,21.799,21.8064,21.7766,21.7915,86200.0
2010-01-12 14:05:00,29.19,29.2,29.19,29.2,11400.0,21.7841,21.7915,21.7841,21.7915,11400.0
2010-01-12 14:10:00,29.2,29.21,29.19,29.19,27500.0,21.7915,21.799,21.7841,21.7841,27500.0
2010-01-12 14:15:00,29.2,29.2,29.18,29.18,22600.0,21.7915,21.7915,21.7766,21.7766,22600.0
2010-01-12 14:20:00,29.18,29.2,29.18,29.19,22200.0,21.7766,21.7915,21.7766,21.7841,22200.0
2010-01-12 14:25:00,29.2,29.22,29.2,29.22,16800.0,21.7915,21.8064,21.7915,21.8064,16800.0
2010-01-12 14:30:00,29.22,29.24,29.21,29.24,30700.0,21.8064,21.8214,21.799,21.8214,30700.0
2010-01-12 14:35:00,29.23,29.24,29.22,29.23,17900.0,21.8139,21.8214,21.8064,21.8139,17900.0
2010-01-12 14:40:00,29.22,29.22,29.18,29.21,15200.0,21.8064,21.8064,21.7766,21.799,15200.0
2010-01-12 14:45:00,29.2,29.25,29.19,29.25,297700.0,21.7915,21.8288,21.7841,21.8288,297700.0
2010-01-12 14:50:00,29.25,29.27,29.25,29.26,80500.0,21.8288,21.8438,21.8288,21.8363,80500.0
2010-01-12 14:55:00,29.26,29.29,29.25,29.28,60700.0,21.8363,21.8587,21.8288,21.8512,60700.0
2010-01-12 15:00:00,29.28,29.28,29.24,29.24,26800.0,21.8512,21.8512,21.8214,21.8214,26800.0
2010-01-12 15:05:00,29.24,29.25,29.23,29.25,18500.0,21.8214,21.8288,21.8139,21.8288,18500.0
2010-01-12 15:10:00,29.25,29.25,29.24,29.24,22700.0,21.8288,21.8288,21.8214,21.8214,22700.0
2010-01-12 15:15:00,29.24,29.24,29.21,29.23,160400.0,21.8214,21.8214,21.799,21.8139,160400.0
2010-01-12 15:20:00,29.23,29.24,29.22,29.23,65500.0,21.8139,21.8214,21.8064,21.8139,65500.0
2010-01-12 15:25:00,29.24,29.25,29.23,29.25,56300.0,21.8214,21.8288,21.8139,21.8288,56300.0
2010-01-12 15:30:00,29.25,29.26,29.2,29.21,78800.0,21.8288,21.8363,21.7915,21.799,78800.0
2010-01-12 15:35:00,29.21,29.27,29.19,29.19,89900.0,21.799,21.8438,21.7841,21.7841,89900.0
2010-01-12 15:40:00,29.19,29.23,29.19,29.22,375100.0,21.7841,21.8139,21.7841,21.8064,375100.0
2010-01-12 15:45:00,29.22,29.26,29.22,29.25,90100.0,21.8064,21.8363,21.8064,21.8288,90100.0
2010-01-12 15:50:00,29.25,29.27,29.24,29.26,155500.0,21.8288,21.8438,21.8214,21.8363,155500.0
2010-01-12 15:55:00,29.26,29.3,29.25,29.28,296400.0,21.8363,21.8661,21.8288,21.8512,296400.0
2010-01-13 09:30:00,29.28,29.41,29.28,29.4,81100.0,21.8512,21.9482,21.8512,21.9408,81100.0
2010-01-13 09:35:00,29.4,29.4,29.31,29.32,216000.0,21.9408,21.9408,21.8736,21.8811,216000.0
2010-01-13 09:40:00,29.31,29.35,29.3,29.33,233800.0,21.8736,21.9035,21.8661,21.8885,233800.0
2010-01-13 09:45:00,29.34,29.37,29.32,29.34,58700.0,21.896,21.9184,21.8811,21.896,58700.0
2010-01-13 09:50:00,29.33,29.37,29.33,29.36,45700.0,21.8885,21.9184,21.8885,21.9109,45700.0
2010-01-13 09:55:00,29.37,29.37,29.33,29.33,65900.0,21.9184,21.9184,21.8885,21.8885,65900.0
2010-01-13 10:00:00,29.34,29.34,29.31,29.31,64900.0,21.896,21.896,21.8736,21.8736,64900.0
2010-01-13 10:05:00,29.32,29.32,29.26,29.27,98200.0,21.8811,21.8811,21.8363,21.8438,98200.0
2010-01-13 10:10:00,29.27,29.27,29.21,29.22,122200.0,21.8438,21.8438,21.799,21.8064,122200.0
2010-01-13 10:15:00,29.22,29.23,29.17,29.19,232800.0,21.8064,21.8139,21.7691,21.7841,232800.0
2010-01-13 10:20:00,29.2,29.2,29.17,29.19,69300.0,21.7915,21.7915,21.7691,21.7841,69300.0
2010-01-13 10:25:00,29.19,29.21,29.17,29.21,94200.0,21.7841,21.799,21.7691,21.799,94200.0
2010-01-13 10:30:00,29.21,29.23,29.18,29.23,132700.0,21.799,21.8139,21.7766,21.8139,132700.0
2010-01-13 10:35:00,29.22,29.25,29.21,29.25,300900.0,21.8064,21.8288,21.799,21.8288,300900.0
2010-01-13 10:40:00,29.25,29.25,29.21,29.22,54200.0,21.8288,21.8288,21.799,21.8064,54200.0
2010-01-13 10:45:00,29.22,29.23,29.2,29.2,22800.0,21.8064,21.8139,21.7915,21.7915,22800.0
2010-01-13 10:50:00,29.21,29.21,29.19,29.21,34600.0,21.799,21.799,21.7841,21.799,34600.0
2010-01-13 10:55:00,29.21,29.23,29.2,29.23,79800.0,21.799,21.8139,21.7915,21.8139,79800.0
2010-01-13 11:00:00,29.22,29.24,29.22,29.23,150300.0,21.8064,21.8214,21.8064,21.8139,150300.0
2010-01-13 11:05:00,29.23,29.23,29.21,29.22,197400.0,21.8139,21.8139,21.799,21.8064,197400.0
2010-01-13 11:10:00,29.22,29.23,29.21,29.22,101800.0,21.8064,21.8139,21.799,21.8064,101800.0
2010-01-13 11:15:00,29.22,29.23,29.21,29.23,53400.0,21.8064,21.8139,21.799,21.8139,53400.0
2010-01-13 11:20:00,29.22,29.29,29.22,29.28,63400.0,21.8064,21.8587,21.8064,21.8512,63400.0
2010-01-13 11:25:00,29.28,29.29,29.25,29.26,55600.0,21.8512,21.8587,21.8288,21.8363,55600.0
2010-01-13 11:30:00,29.27,29.28,29.25,29.26,38900.0,21.8438,21.8512,21.8288,21.8363,38900.0
2010-01-13 11:35:00,29.26,29.26,29.24,29.25,43600.0,21.8363,21.8363,21.8214,21.8288,43600.0
2010-01-13 11:40:00,29.25,29.27,29.25,29.26,19900.0,21.8288,21.8438,21.8288,21.8363,19900.0
2010-01-13 11:45:00,29.26,29.27,29.25,29.27,25000.0,21.8363,21.8438,21.8288,21.8438,25000.0
2010-01-13 11:50:00,29.27,29.28,29.27,29.28,41600.0,21.8438,21.8512,21.8438,21.8512,41600.0
2010-01-13 11:55:00,29.28,29.3,29.27,29.28,33100.0,21.8512,21.8661,21.8438,21.8512,33100.0
2010-01-13 12:00:00,29.29,29.33,29.29,29.33,138000.0,21.8587,21.8885,21.8587,21.8885,138000.0
2010-01-13 12:05:00,29.33,29.35,29.32,29.33,212200.0,21.8885,21.9035,21.8811,21.8885,212200.0
2010-01-13 12:10:00,29.33,29.33,29.3,29.32,39600.0,21.8885,21.8885,21.8661,21.8811,39600.0
2010-01-13 12:15:00,29.32,29.32,29.31,29.32,13700.0,21.8811,21.8811,21.8736,21.8811,13700.0
2010-01-13 12:20:00,29.32,29.33,29.31,29.32,28300.0,21.8811,21.8885,21.8736,21.8811,28300.0
2010-01-13 12:25:00,29.31,29.36,29.31,29.35,84700.0,21.8736,21.9109,21.8736,21.9035,84700.0
2010-01-13 12:30:00,29.34,29.35,29.33,29.34,24100.0,21.896,21.9035,21.8885,21.896,24100.0
2010-01-13 12:35:00,29.35,29.4,29.35,29.39,224300.0,21.9035,21.9408,21.9035,21.9333,224300.0
2010-01-13 12:40:00,29.39,29.42,29.39,29.41,79900.0,21.9333,21.9557,21.9333,21.9482,79900.0
2010-01-13 12:45:00,29.41,29.41,29.4,29.4,29200.0,21.9482,21.9482,21.9408,21.9408,29200.0
2010-01-13 12:50:00,29.4,29.42,29.39,29.4,36200.0,21.9408,21.9557,21.9333,21.9408,36200.0
2010-01-13 12:55:00,29.4,29.4,29.36,29.36,28200.0,21.9408,21.9408,21.9109,21.9109,28200.0
2010-01-13 13:00:00,29.35,29.36,29.34,29.35,37100.0,21.9035,21.9109,21.896,21.9035,37100.0
2010-01-13 13:05:00,29.35,29.36,29.35,29.35,33500.0,21.9035,21.9109,21.9035,21.9035,33500.0
2010-01-13 13:10:00,29.35,29.37,29.35,29.37,47700.0,21.9035,21.9184,21.9035,21.9184,47700.0
2010-01-13 13:15:00,29.37,29.37,29.35,29.36,17100.0,21.9184,21.9184,21.9035,21.9109,17100.0
2010-01-13 13:20:00,29.35,29.36,29.34,29.36,29400.0,21.9035,21.9109,21.896,21.9109,29400.0
2010-01-13 13:25:00,29.36,29.38,29.35,29.38,82000.0,21.9109,21.9258,21.9035,21.9258,82000.0
2010-01-13 13:30:00,29.37,29.4,29.37,29.4,51200.0,21.9184,21.9408,21.9184,21.9408,51200.0
2010-01-13 13:35:00,29.39,29.39,29.37,29.37,56900.0,21.9333,21.9333,21.9184,21.9184,56900.0
2010-01-13 13:40:00,29.38,29.38,29.36,29.37,28500.0,21.9258,21.9258,21.9109,21.9184,28500.0
2010-01-13 13:45:00,29.37,29.38,29.36,29.37,48300.0,21.9184,21.9258,21.9109,21.9184,48300.0
2010-01-13 13:50:00,29.36,29.37,29.33,29.35,87900.0,21.9109,21.9184,21.8885,21.9035,87900.0
2010-01-13 13:55:00,29.34,29.36,29.34,29.34,76100.0,21.896,21.9109,21.896,21.896,76100.0
2010-01-13 14:00:00,29.35,29.4,29.35,29.36,167800.0,21.9035,21.9408,21.9035,21.9109,167800.0
2010-01-13 14:05:00,29.36,29.38,29.36,29.37,39700.0,21.9109,21.9258,21.9109,21.9184,39700.0
2010-01-13 14:10:00,29.37,29.39,29.36,29.36,69400.0,21.9184,21.9333,21.9109,21.9109,69400.0
2010-01-13 14:15:00,29.36,29.38,29.35,29.37,49700.0,21.9109,21.9258,21.9035,21.9184,49700.0
2010-01-13 14:20:00,29.37,29.37,29.36,29.37,29400.0,21.9184,21.9184,21.9109,21.9184,29400.0
2010-01-13 14:25:00,29.37,29.39,29.36,29.37,63100.0,21.9184,21.9333,21.9109,21.9184,63100.0
2010-01-13 14:30:00,29.38,29.39,29.37,29.38,54100.0,21.9258,21.9333,21.9184,21.9258,54100.0
2010-01-13 14:35:00,29.37,29.38,29.37,29.37,49300.0,21.9184,21.9258,21.9184,21.9184,49300.0
2010-01-13 14:40:00,29.38,29.39,29.36,29.38,123600.0,21.9258,21.9333,21.9109,21.9258,123600.0
2010-01-13 14:45:00,29.38,29.4,29.37,29.4,199400.0,21.9258,21.9408,21.9184,21.9408,199400.0
2010-01-13 14:50:00,29.4,29.42,29.4,29.41,189300.0,21.9408,21.9557,21.9408,21.9482,189300.0
2010-01-13 14:55:00,29.41,29.42,29.4,29.42,137600.0,21.9482,21.9557,21.9408,21.9557,137600.0
2010-01-13 15:00:00,29.42,29.42,29.39,29.39,66300.0,21.9557,21.9557,21.9333,21.9333,66300.0
2010-01-13 15:05:00,29.4,29.41,29.39,29.41,86000.0,21.9408,21.9482,21.9333,21.9482,86000.0
2010-01-13 15:10:00,29.41,29.41,29.4,29.4,58400.0,21.9482,21.9482,21.9408,21.9408,58400.0
2010-01-13 15:15:00,29.41,29.42,29.4,29.41,122900.0,21.9482,21.9557,21.9408,21.9482,122900.0
2010-01-13 15:20:00,29.41,29.42,29.41,29.42,66400.0,21.9482,21.9557,21.9482,21.9557,66400.0
2010-01-13 15:25:00,29.42,29.46,29.42,29.44,63800.0,21.9557,21.9855,21.9557,21.9706,63800.0
2010-01-13 15:30:00,29.44,29.5,29.43,29.49,68000.0,21.9706,22.0154,21.9632,22.0079,68000.0
2010-01-13 15:35:00,29.49,29.5,29.48,29.49,50900.0,22.0079,22.0154,22.0005,22.0079,50900.0
2010-01-13 15:40:00,29.49,29.5,29.46,29.47,177700.0,22.0079,22.0154,21.9855,21.993,177700.0
2010-01-13 15:45:00,29.47,29.47,29.46,29.47,32200.0,21.993,21.993,21.9855,21.993,32200.0
2010-01-13 15:50:00,29.47,29.48,29.46,29.47,199000.0,21.993,22.0005,21.9855,21.993,199000.0
2010-01-13 15:55:00,29.46,29.47,29.43,29.44,424700.0,21.9855,21.993,21.9632,21.9706,424700.0
2010-01-14 09:30:00,29.41,29.43,29.33,29.35,140200.0,21.9482,21.9632,21.8885,21.9035,140200.0
2010-01-14 09:35:00,29.36,29.4,29.36,29.36,83600.0,21.9109,21.9408,21.9109,21.9109,83600.0
2010-01-14 09:40:00,29.36,29.41,29.35,29.35,96600.0,21.9109,21.9482,21.9035,21.9035,96600.0
2010-01-14 09:45:00,29.35,29.41,29.34,29.39,93200.0,21.9035,21.9482,21.896,21.9333,93200.0
2010-01-14 09:50:00,29.39,29.39,29.36,29.37,87200.0,21.9333,21.9333,21.9109,21.9184,87200.0
2010-01-14 09:55:00,29.38,29.38,29.34,29.36,39700.0,21.9258,21.9258,21.896,21.9109,39700.0
2010-01-14 10:00:00,29.35,29.4,29.35,29.38,92500.0,21.9035,21.9408,21.9035,21.9258,92500.0
2010-01-14 10:05:00,29.39,29.45,29.39,29.43,98200.0,21.9333,21.9781,21.9333,21.9632,98200.0
2010-01-14 10:10:00,29.42,29.47,29.41,29.46,166900.0,21.9557,21.993,21.9482,21.9855,166900.0
2010-01-14 10:15:00,29.47,29.47,29.43,29.44,71400.0,21.993,21.993,21.9632,21.9706,71400.0
2010-01-14 10:20:00,29.44,29.44,29.42,29.42,38200.0,21.9706,21.9706,21.9557,21.9557,38200.0
2010-01-14 10:25:00,29.42,29.45,29.42,29.42,80100.0,21.9557,21.9781,21.9557,21.9557,80100.0
2010-01-14 10:30:00,29.42,29.45,29.42,29.44,65700.0,21.9557,21.9781,21.9557,21.9706,65700.0
2010-01-14 10:35:00,29.44,29.46,29.44,29.46,57200.0,21.9706,21.9855,21.9706,21.9855,57200.0
2010-01-14 10:40:00,29.46,29.47,29.44,29.44,48200.0,21.9855,21.993,21.9706,21.9706,48200.0
2010-01-14 10:45:00,29.44,29.44,29.41,29.42,48100.0,21.9706,21.9706,21.9482,21.9557,48100.0
2010-01-14 10:50:00,29.42,29.44,29.41,29.42,62500.0,21.9557,21.9706,21.9482,21.9557,62500.0
2010-01-14 10:55:00,29.43,29.43,29.37,29.38,54500.0,21.9632,21.9632,21.9184,21.9258,54500.0
2010-01-14 11:00:00,29.38,29.38,29.35,29.37,125600.0,21.9258,21.9258,21.9035,21.9184,125600.0
2010-01-14 11:05:00,29.38,29.41,29.37,29.41,29400.0,21.9258,21.9482,21.9184,21.9482,29400.0
2010-01-14 11:10:00,29.41,29.41,29.37,29.41,64200.0,21.9482,21.9482,21.9184,21.9482,64200.0
2010-01-14 11:15:00,29.41,29.41,29.38,29.39,150500.0,21.9482,21.9482,21.9258,21.9333,150500.0
2010-01-14 11:20:00,29.39,29.39,29.38,29.38,125300.0,21.9333,21.9333,21.9258,21.9258,125300.0
2010-01-14 11:25:00,29.37,29.4,29.36,29.39,144800.0,21.9184,21.9408,21.9109,21.9333,144800.0
2010-01-14 11:30:00,29.39,29.4,29.39,29.4,38300.0,21.9333,21.9408,21.9333,21.9408,38300.0
2010-01-14 11:35:00,29.4,29.43,29.4,29.42,33700.0,21.9408,21.9632,21.9408,21.9557,33700.0
2010-01-14 11:40:00,29.42,29.42,29.41,29.42,5300.0,21.9557,21.9557,21.9482,21.9557,5300.0
2010-01-14 11:45:00,29.41,29.42,29.4,29.4,48700.0,21.9482,21.9557,21.9408,21.9408,48700.0
2010-01-14 11:50:00,29.4,29.41,29.4,29.41,12700.0,21.9408,21.9482,21.9408,21.9482,12700.0
2010-01-14 11:55:00,29.41,29.41,29.38,29.39,23700.0,21.9482,21.9482,21.9258,21.9333,23700.0
2010-01-14 12:00:00,29.39,29.4,29.38,29.4,17600.0,21.9333,21.9408,21.9258,21.9408,17600.0
2010-01-14 12:05:00,29.4,29.41,29.39,29.41,23300.0,21.9408,21.9482,21.9333,21.9482,23300.0
2010-01-14 12:10:00,29.41,29.41,29.39,29.4,19700.0,21.9482,21.9482,21.9333,21.9408,19700.0
2010-01-14 12:15:00,29.41,29.42,29.4,29.4,12300.0,21.9482,21.9557,21.9408,21.9408,12300.0
2010-01-14 12:20:00,29.39,29.41,29.39,29.41,26000.0,21.9333,21.9482,21.9333,21.9482,26000.0
2010-01-14 12:25:00,29.4,29.41,29.4,29.4,16200.0,21.9408,21.9482,21.9408,21.9408,16200.0
2010-01-14 12:30:00,29.39,29.43,29.39,29.42,43500.0,21.9333,21.9632,21.9333,21.9557,43500.0
2010-01-14 12:35:00,29.41,29.42,29.4,29.41,7800.0,21.9482,21.9557,21.9408,21.9482,7800.0
2010-01-14 12:40:00,29.41,29.41,29.39,29.4,10200.0,21.9482,21.9482,21.9333,21.9408,10200.0
2010-01-14 12:45:00,29.39,29.41,29.38,29.38,20700.0,21.9333,21.9482,21.9258,21.9258,20700.0
2010-01-14 12:50:00,29.39,29.39,29.37,29.38,48400.0,21.9333,21.9333,21.9184,21.9258,48400.0
2010-01-14 12:55:00,29.38,29.38,29.37,29.38,13800.0,21.9258,21.9258,21.9184,21.9258,13800.0
2010-01-14 13:00:00,29.39,29.39,29.37,29.37,41200.0,21.9333,21.9333,21.9184,21.9184,41200.0
2010-01-14 13:05:00,29.37,29.38,29.35,29.36,9200.0,21.9184,21.9258,21.9035,21.9109,9200.0
2010-01-14 13:10:00,29.36,29.36,29.35,29.35,3500.0,21.9109,21.9109,21.9035,21.9035,3500.0
2010-01-14 13:15:00,29.36,29.36,29.35,29.36,8300.0,21.9109,21.9109,21.9035,21.9109,8300.0
2010-01-14 13:20:00,29.37,29.37,29.37,29.37,300.0,21.9184,21.9184,21.9184,21.9184,300.0
2010-01-14 13:25:00,29.37,29.37,29.33,29.33,24800.0,21.9184,21.9184,21.8885,21.8885,24800.0
2010-01-14 13:30:00,29.35,29.4,29.34,29.4,19200.0,21.9035,21.9408,21.896,21.9408,19200.0
2010-01-14 13:35:00,29.4,29.4,29.39,29.4,6100.0,21.9408,21.9408,21.9333,21.9408,6100.0
2010-01-14 13:40:00,29.4,29.4,29.38,29.38,31700.0,21.9408,21.9408,21.9258,21.9258,31700.0
2010-01-14 13:45:00,29.38,29.39,29.37,29.38,34500.0,21.9258,21.9333,21.9184,21.9258,34500.0
2010-01-14 13:50:00,29.37,29.38,29.37,29.38,4400.0,21.9184,21.9258,21.9184,21.9258,4400.0
2010-01-14 13:55:00,29.38,29.38,29.36,29.36,35400.0,21.9258,21.9258,21.9109,21.9109,35400.0
2010-01-14 14:00:00,29.37,29.39,29.36,29.39,33200.0,21.9184,21.9333,21.9109,21.9333,33200.0
2010-01-14 14:05:00,29.39,29.39,29.39,29.39,91300.0,21.9333,21.9333,21.9333,21.9333,91300.0
2010-01-14 14:10:00,29.39,29.4,29.38,29.39,22700.0,21.9333,21.9408,21.9258,21.9333,22700.0
2010-01-14 14:15:00,29.38,29.39,29.38,29.39,12900.0,21.9258,21.9333,21.9258,21.9333,12900.0
2010-01-14 14:20:00,29.39,29.42,29.39,29.42,15800.0,21.9333,21.9557,21.9333,21.9557,15800.0
2010-01-14 14:25:00,29.42,29.42,29.4,29.42,17100.0,21.9557,21.9557,21.9408,21.9557,17100.0
2010-01-14 14:30:00,29.41,29.41,29.4,29.41,9000.0,21.9482,21.9482,21.9408,21.9482,9000.0
2010-01-14 14:35:00,29.4,29.43,29.4,29.43,35000.0,21.9408,21.9632,21.9408,21.9632,35000.0
2010-01-14 14:40:00,29.43,29.45,29.42,29.43,10300.0,21.9632,21.9781,21.9557,21.9632,10300.0
2010-01-14 14:45:00,29.43,29.44,29.42,29.43,25400.0,21.9632,21.9706,21.9557,21.9632,25400.0
2010-01-14 14:50:00,29.43,29.44,29.42,29.43,44500.0,21.9632,21.9706,21.9557,21.9632,44500.0
2010-01-14 14:55:00,29.43,29.45,29.42,29.43,36400.0,21.9632,21.9781,21.9557,21.9632,36400.0
2010-01-14 15:00:00,29.44,29.47,29.43,29.47,71900.0,21.9706,21.993,21.9632,21.993,71900.0
2010-01-14 15:05:00,29.46,29.47,29.44,29.46,79900.0,21.9855,21.993,21.9706,21.9855,79900.0
2010-01-14 15:10:00,29.45,29.47,29.43,29.46,80000.0,21.9781,21.993,21.9632,21.9855,80000.0
2010-01-14 15:15:00,29.46,29.46,29.44,29.44,23800.0,21.9855,21.9855,21.9706,21.9706,23800.0
2010-01-14 15:20:00,29.45,29.47,29.44,29.47,22900.0,21.9781,21.993,21.9706,21.993,22900.0
2010-01-14 15:25:00,29.46,29.46,29.44,29.44,47800.0,21.9855,21.9855,21.9706,21.9706,47800.0
2010-01-14 15:30:00,29.44,29.45,29.44,29.45,9500.0,21.9706,21.9781,21.9706,21.9781,9500.0
2010-01-14 15:35:00,29.45,29.45,29.42,29.45,44800.0,21.9781,21.9781,21.9557,21.9781,44800.0
2010-01-14 15:40:00,29.45,29.46,29.42,29.42,214300.0,21.9781,21.9855,21.9557,21.9557,214300.0
2010-01-14 15:45:00,29.43,29.46,29.42,29.45,442400.0,21.9632,21.9855,21.9557,21.9781,442400.0
2010-01-14 15:50:00,29.45,29.46,29.43,29.45,216400.0,21.9781,21.9855,21.9632,21.9781,216400.0
2010-01-14 15:55:00,29.45,29.45,29.43,29.43,392400.0,21.9781,21.9781,21.9632,21.9632,392400.0
2010-01-15 09:30:00,29.35,29.44,29.35,29.42,256100.0,21.9035,21.9706,21.9035,21.9557,256100.0
2010-01-15 09:35:00,29.42,29.42,29.38,29.38,96000.0,21.9557,21.9557,21.9258,21.9258,96000.0
2010-01-15 09:40:00,29.38,29.38,29.32,29.35,189900.0,21.9258,21.9258,21.8811,21.9035,189900.0
2010-01-15 09:45:00,29.33,29.35,29.29,29.29,251300.0,21.8885,21.9035,21.8587,21.8587,251300.0
2010-01-15 09:50:00,29.3,29.3,29.26,29.26,279000.0,21.8661,21.8661,21.8363,21.8363,279000.0
2010-01-15 09:55:00,29.26,29.28,29.21,29.25,221100.0,21.8363,21.8512,21.799,21.8288,221100.0
2010-01-15 10:00:00,29.25,29.25,29.16,29.18,169500.0,21.8288,21.8288,21.7617,21.7766,169500.0
2010-01-15 10:05:00,29.18,29.19,29.09,29.14,200100.0,21.7766,21.7841,21.7094,21.7467,200100.0
2010-01-15 10:10:00,29.13,29.16,29.12,29.16,52800.0,21.7393,21.7617,21.7318,21.7617,52800.0
2010-01-15 10:15:00,29.16,29.17,29.12,29.17,232200.0,21.7617,21.7691,21.7318,21.7691,232200.0
2010-01-15 10:20:00,29.16,29.16,29.15,29.15,54600.0,21.7617,21.7617,21.7542,21.7542,54600.0
2010-01-15 10:25:00,29.15,29.15,29.12,29.14,106600.0,21.7542,21.7542,21.7318,21.7467,106600.0
2010-01-15 10:30:00,29.14,29.14,29.11,29.14,66000.0,21.7467,21.7467,21.7243,21.7467,66000.0
2010-01-15 10:35:00,29.13,29.13,29.1,29.1,356100.0,21.7393,21.7393,21.7169,21.7169,356100.0
2010-01-15 10:40:00,29.11,29.12,29.06,29.12,65900.0,21.7243,21.7318,21.687,21.7318,65900.0
2010-01-15 10:45:00,29.11,29.12,29.09,29.11,86900.0,21.7243,21.7318,21.7094,21.7243,86900.0
2010-01-15 10:50:00,29.12,29.13,29.11,29.11,94900.0,21.7318,21.7393,21.7243,21.7243,94900.0
2010-01-15 10:55:00,29.11,29.11,29.08,29.11,34900.0,21.7243,21.7243,21.702,21.7243,34900.0
2010-01-15 11:00:00,29.12,29.12,29.1,29.1,127300.0,21.7318,21.7318,21.7169,21.7169,127300.0
2010-01-15 11:05:00,29.11,29.11,29.08,29.11,106800.0,21.7243,21.7243,21.702,21.7243,106800.0
2010-01-15 11:10:00,29.12,29.14,29.11,29.14,90200.0,21.7318,21.7467,21.7243,21.7467,90200.0
2010-01-15 11:15:00,29.13,29.14,29.11,29.13,43800.0,21.7393,21.7467,21.7243,21.7393,43800.0
2010-01-15 11:20:00,29.13,29.13,29.09,29.12,58900.0,21.7393,21.7393,21.7094,21.7318,58900.0
2010-01-15 11:25:00,29.13,29.13,29.09,29.09,26500.0,21.7393,21.7393,21.7094,21.7094,26500.0
2010-01-15 11:30:00,29.09,29.09,29.08,29.09,204800.0,21.7094,21.7094,21.702,21.7094,204800.0
2010-01-15 11:35:00,29.08,29.1,29.07,29.1,123200.0,21.702,21.7169,21.6945,21.7169,123200.0
2010-01-15 11:40:00,29.1,29.11,29.09,29.1,89900.0,21.7169,21.7243,21.7094,21.7169,89900.0
2010-01-15 11:45:00,29.09,29.1,29.08,29.09,57700.0,21.7094,21.7169,21.702,21.7094,57700.0
2010-01-15 11:50:00,29.09,29.1,29.05,29.06,73500.0,21.7094,21.7169,21.6796,21.687,73500.0
2010-01-15 11:55:00,29.05,29.05,29.02,29.04,199300.0,21.6796,21.6796,21.6572,21.6721,199300.0
2010-01-15 12:00:00,29.04,29.06,29.03,29.05,42900.0,21.6721,21.687,21.6646,21.6796,42900.0
2010-01-15 12:05:00,29.06,29.07,29.05,29.07,15200.0,21.687,21.6945,21.6796,21.6945,15200.0
2010-01-15 12:10:00,29.08,29.08,29.05,29.05,30200.0,21.702,21.702,21.6796,21.6796,30200.0
2010-01-15 12:15:00,29.06,29.06,29.04,29.06,15000.0,21.687,21.687,21.6721,21.687,15000.0
2010-01-15 12:20:00,29.06,29.06,29.04,29.06,54600.0,21.687,21.687,21.6721,21.687,54600.0
2010-01-15 12:25:00,29.05,29.06,29.0,29.0,33100.0,21.6796,21.687,21.6423,21.6423,33100.0
2010-01-15 12:30:00,29.01,29.04,29.0,29.04,11400.0,21.6497,21.6721,21.6423,21.6721,11400.0
2010-01-15 12:35:00,29.04,29.04,29.03,29.04,10800.0,21.6721,21.6721,21.6646,21.6721,10800.0
2010-01-15 12:40:00,29.05,29.06,29.01,29.02,36300.0,21.6796,21.687,21.6497,21.6572,36300.0
2010-01-15 12:45:00,29.01,29.06,29.01,29.06,56800.0,21.6497,21.687,21.6497,21.687,56800.0
2010-01-15 12:50:00,29.06,29.06,29.03,29.03,52300.0,21.687,21.687,21.6646,21.6646,52300.0
2010-01-15 12:55:00,29.03,29.04,29.02,29.04,17900.0,21.6646,21.6721,21.6572,21.6721,17900.0
2010-01-15 13:00:00,29.04,29.05,29.02,29.02,28000.0,21.6721,21.6796,21.6572,21.6572,28000.0
2010-01-15 13:05:00,29.02,29.03,29.02,29.02,3900.0,21.6572,21.6646,21.6572,21.6572,3900.0
2010-01-15 13:10:00,29.02,29.03,29.02,29.03,11800.0,21.6572,21.6646,21.6572,21.6646,11800.0
2010-01-15 13:15:00,29.03,29.04,29.03,29.03,41300.0,21.6646,21.6721,21.6646,21.6646,41300.0
2010-01-15 13:20:00,29.04,29.04,29.02,29.02,34100.0,21.6721,21.6721,21.6572,21.6572,34100.0
2010-01-15 13:25:00,29.02,29.05,29.02,29.05,22400.0,21.6572,21.6796,21.6572,21.6796,22400.0
2010-01-15 13:30:00,29.05,29.05,29.03,29.04,49100.0,21.6796,21.6796,21.6646,21.6721,49100.0
2010-01-15 13:35:00,29.04,29.04,29.02,29.02,13700.0,21.6721,21.6721,21.6572,21.6572,13700.0
2010-01-15 13:40:00,29.03,29.03,29.02,29.03,19400.0,21.6646,21.6646,21.6572,21.6646,19400.0
2010-01-15 13:45:00,29.04,29.05,29.03,29.05,32500.0,21.6721,21.6796,21.6646,21.6796,32500.0
2010-01-15 13:50:00,29.05,29.05,29.04,29.04,14200.0,21.6796,21.6796,21.6721,21.6721,14200.0
2010-01-15 13:55:00,29.03,29.05,29.03,29.05,162600.0,21.6646,21.6796,21.6646,21.6796,162600.0
2010-01-15 14:00:00,29.05,29.06,29.04,29.04,25400.0,21.6796,21.687,21.6721,21.6721,25400.0
2010-01-15 14:05:00,29.05,29.07,29.04,29.07,21100.0,21.6796,21.6945,21.6721,21.6945,21100.0
2010-01-15 14:10:00,29.07,29.07,29.06,29.07,27600.0,21.6945,21.6945,21.687,21.6945,27600.0
2010-01-15 14:15:00,29.07,29.07,29.03,29.04,201100.0,21.6945,21.6945,21.6646,21.6721,201100.0
2010-01-15 14:20:00,29.04,29.04,29.03,29.04,6200.0,21.6721,21.6721,21.6646,21.6721,6200.0
2010-01-15 14:25:00,29.03,29.03,29.01,29.01,228600.0,21.6646,21.6646,21.6497,21.6497,228600.0
2010-01-15 14:30:00,29.0,29.03,28.99,29.03,51300.0,21.6423,21.6646,21.6348,21.6646,51300.0
2010-01-15 14:35:00,29.02,29.02,29.0,29.0,22300.0,21.6572,21.6572,21.6423,21.6423,22300.0
2010-01-15 14:40:00,29.01,29.02,29.0,29.0,16500.0,21.6497,21.6572,21.6423,21.6423,16500.0
2010-01-15 14:45:00,29.01,29.02,29.0,29.0,26200.0,21.6497,21.6572,21.6423,21.6423,26200.0
2010-01-15 14:50:00,29.0,29.0,28.99,28.99,40700.0,21.6423,21.6423,21.6348,21.6348,40700.0
2010-01-15 14:55:00,29.0,29.03,29.0,29.02,27600.0,21.6423,21.6646,21.6423,21.6572,27600.0
2010-01-15 15:00:00,29.03,29.06,29.02,29.05,27300.0,21.6646,21.687,21.6572,21.6796,27300.0
2010-01-15 15:05:00,29.06,29.07,29.05,29.06,70200.0,21.687,21.6945,21.6796,21.687,70200.0
2010-01-15 15:10:00,29.06,29.09,29.06,29.06,106900.0,21.687,21.7094,21.687,21.687,106900.0
2010-01-15 15:15:00,29.07,29.07,29.04,29.05,41700.0,21.6945,21.6945,21.6721,21.6796,41700.0
2010-01-15 15:20:00,29.05,29.06,29.04,29.06,16900.0,21.6796,21.687,21.6721,21.687,16900.0
2010-01-15 15:25:00,29.06,29.06,29.04,29.06,43600.0,21.687,21.687,21.6721,21.687,43600.0
2010-01-15 15:30:00,29.06,29.08,29.05,29.07,183600.0,21.687,21.702,21.6796,21.6945,183600.0
2010-01-15 15:35:00,29.07,29.09,29.06,29.09,17300.0,21.6945,21.7094,21.687,21.7094,17300.0
2010-01-15 15:40:00,29.09,29.09,29.06,29.07,133200.0,21.7094,21.7094,21.687,21.6945,133200.0
2010-01-15 15:45:00,29.08,29.08,29.07,29.07,97300.0,21.702,21.702,21.6945,21.6945,97300.0
2010-01-15 15:50:00,29.07,29.09,29.06,29.09,154200.0,21.6945,21.7094,21.687,21.7094,154200.0
2010-01-15 15:55:00,29.08,29.1,29.08,29.08,414500.0,21.702,21.7169,21.702,21.702,414500.0
2010-01-19 09:30:00,29.08,29.18,29.05,29.07,138200.0,21.702,21.7766,21.6796,21.6945,138200.0
2010-01-19 09:35:00,29.06,29.08,29.03,29.04,467600.0,21.687,21.702,21.6646,21.6721,467600.0
2010-01-19 09:40:00,29.05,29.18,29.05,29.16,194400.0,21.6796,21.7766,21.6796,21.7617,194400.0
2010-01-19 09:45:00,29.16,29.25,29.16,29.24,151300.0,21.7617,21.8288,21.7617,21.8214,151300.0
2010-01-19 09:50:00,29.25,29.3,29.24,29.25,284900.0,21.8288,21.8661,21.8214,21.8288,284900.0
2010-01-19 09:55:00,29.25,29.33,29.24,29.3,422800.0,21.8288,21.8885,21.8214,21.8661,422800.0
2010-01-19 10:00:00,29.3,29.32,29.29,29.31,182800.0,21.8661,21.8811,21.8587,21.8736,182800.0
2010-01-19 10:05:00,29.32,29.33,29.3,29.31,115600.0,21.8811,21.8885,21.8661,21.8736,115600.0
2010-01-19 10:10:00,29.31,29.33,29.29,29.33,178000.0,21.8736,21.8885,21.8587,21.8885,178000.0
2010-01-19 10:15:00,29.34,29.35,29.33,29.33,432300.0,21.896,21.9035,21.8885,21.8885,432300.0
2010-01-19 10:20:00,29.34,29.34,29.32,29.32,164400.0,21.896,21.896,21.8811,21.8811,164400.0
2010-01-19 10:25:00,29.32,29.35,29.31,29.31,498800.0,21.8811,21.9035,21.8736,21.8736,498800.0
2010-01-19 10:30:00,29.32,29.34,29.3,29.33,371400.0,21.8811,21.896,21.8661,21.8885,371400.0
2010-01-19 10:35:00,29.33,29.36,29.33,29.36,236300.0,21.8885,21.9109,21.8885,21.9109,236300.0
2010-01-19 10:40:00,29.36,29.41,29.35,29.41,185100.0,21.9109,21.9482,21.9035,21.9482,185100.0
2010-01-19 10:45:00,29.4,29.42,29.4,29.42,69100.0,21.9408,21.9557,21.9408,21.9557,69100.0
2010-01-19 10:50:00,29.42,29.42,29.39,29.39,30000.0,21.9557,21.9557,21.9333,21.9333,30000.0
2010-01-19 10:55:00,29.4,29.4,29.36,29.37,297200.0,21.9408,21.9408,21.9109,21.9184,297200.0
2010-01-19 11:00:00,29.37,29.37,29.35,29.35,51500.0,21.9184,21.9184,21.9035,21.9035,51500.0
2010-01-19 11:05:00,29.35,29.37,29.34,29.37,221700.0,21.9035,21.9184,21.896,21.9184,221700.0
2010-01-19 11:10:00,29.38,29.38,29.36,29.36,52200.0,21.9258,21.9258,21.9109,21.9109,52200.0
2010-01-19 11:15:00,29.36,29.36,29.33,29.34,144700.0,21.9109,21.9109,21.8885,21.896,144700.0
2010-01-19 11:20:00,29.34,29.34,29.32,29.32,114400.0,21.896,21.896,21.8811,21.8811,114400.0
2010-01-19 11:25:00,29.33,29.33,29.31,29.33,34500.0,21.8885,21.8885,21.8736,21.8885,34500.0
2010-01-19 11:30:00,29.33,29.34,29.32,29.33,52800.0,21.8885,21.896,21.8811,21.8885,52800.0
2010-01-19 11:35:00,29.32,29.33,29.3,29.3,56000.0,21.8811,21.8885,21.8661,21.8661,56000.0
2010-01-19 11:40:00,29.3,29.31,29.28,29.29,127000.0,21.8661,21.8736,21.8512,21.8587,127000.0
2010-01-19 11:45:00,29.3,29.31,29.25,29.25,209300.0,21.8661,21.8736,21.8288,21.8288,209300.0
2010-01-19 11:50:00,29.25,29.26,29.25,29.26,119800.0,21.8288,21.8363,21.8288,21.8363,119800.0
2010-01-19 11:55:00,29.25,29.26,29.24,29.25,20200.0,21.8288,21.8363,21.8214,21.8288,20200.0
2010-01-19 12:00:00,29.25,29.3,29.24,29.29,93200.0,21.8288,21.8661,21.8214,21.8587,93200.0
2010-01-19 12:05:00,29.29,29.31,29.29,29.3,18100.0,21.8587,21.8736,21.8587,21.8661,18100.0
2010-01-19 12:10:00,29.3,29.35,29.29,29.31,55700.0,21.8661,21.9035,21.8587,21.8736,55700.0
2010-01-19 12:15:00,29.32,29.32,29.3,29.32,29100.0,21.8811,21.8811,21.8661,21.8811,29100.0
2010-01-19 12:20:00,29.32,29.35,29.31,29.34,139700.0,21.8811,21.9035,21.8736,21.896,139700.0
2010-01-19 12:25:00,29.34,29.35,29.33,29.34,51300.0,21.896,21.9035,21.8885,21.896,51300.0
2010-01-19 12:30:00,29.34,29.36,29.34,29.35,84700.0,21.896,21.9109,21.896,21.9035,84700.0
2010-01-19 12:35:00,29.35,29.36,29.35,29.36,204300.0,21.9035,21.9109,21.9035,21.9109,204300.0
2010-01-19 12:40:00,29.35,29.36,29.34,29.34,92800.0,21.9035,21.9109,21.896,21.896,92800.0
2010-01-19 12:45:00,29.34,29.35,29.33,29.35,87300.0,21.896,21.9035,21.8885,21.9035,87300.0
2010-01-19 12:50:00,29.35,29.35,29.34,29.34,10200.0,21.9035,21.9035,21.896,21.896,10200.0
2010-01-19 12:55:00,29.34,29.36,29.34,29.34,80800.0,21.896,21.9109,21.896,21.896,80800.0
2010-01-19 13:00:00,29.34,29.36,29.33,29.36,78000.0,21.896,21.9109,21.8885,21.9109,78000.0
2010-01-19 13:05:00,29.35,29.36,29.33,29.33,146800.0,21.9035,21.9109,21.8885,21.8885,146800.0
2010-01-19 13:10:00,29.34,29.34,29.32,29.34,48100.0,21.896,21.896,21.8811,21.896,48100.0
2010-01-19 13:15:00,29.34,29.35,29.34,29.34,30700.0,21.896,21.9035,21.896,21.896,30700.0
2010-01-19 13:20:00,29.34,29.35,29.31,29.31,103300.0,21.896,21.9035,21.8736,21.8736,103300.0
2010-01-19 13:25:00,29.31,29.33,29.31,29.33,30400.0,21.8736,21.8885,21.8736,21.8885,30400.0
2010-01-19 13:30:00,29.33,29.34,29.32,29.33,65100.0,21.8885,21.896,21.8811,21.8885,65100.0
2010-01-19 13:35:00,29.32,29.33,29.32,29.33,27500.0,21.8811,21.8885,21.8811,21.8885,27500.0
2010-01-19 13:40:00,29.33,29.33,29.32,29.33,26000.0,21.8885,21.8885,21.8811,21.8885,26000.0
2010-01-19 13:45:00,29.33,29.34,29.32,29.33,111200.0,21.8885,21.896,21.8811,21.8885,111200.0
2010-01-19 13:50:00,29.32,29.33,29.32,29.32,12300.0,21.8811,21.8885,21.8811,21.8811,12300.0
2010-01-19 13:55:00,29.33,29.33,29.32,29.33,239700.0,21.8885,21.8885,21.8811,21.8885,239700.0
2010-01-19 14:00:00,29.33,29.33,29.32,29.33,40200.0,21.8885,21.8885,21.8811,21.8885,40200.0
2010-01-19 14:05:00,29.33,29.34,29.33,29.33,127100.0,21.8885,21.896,21.8885,21.8885,127100.0
2010-01-19 14:10:00,29.33,29.34,29.32,29.33,31100.0,21.8885,21.896,21.8811,21.8885,31100.0
2010-01-19 14:15:00,29.32,29.33,29.32,29.32,12500.0,21.8811,21.8885,21.8811,21.8811,12500.0
2010-01-19 14:20:00,29.33,29.33,29.32,29.32,38000.0,21.8885,21.8885,21.8811,21.8811,38000.0
2010-01-19 14:25:00,29.33,29.36,29.32,29.36,154100.0,21.8885,21.9109,21.8811,21.9109,154100.0
2010-01-19 14:30:00,29.35,29.36,29.34,29.34,71200.0,21.9035,21.9109,21.896,21.896,71200.0
2010-01-19 14:35:00,29.34,29.34,29.33,29.34,25400.0,21.896,21.896,21.8885,21.896,25400.0
2010-01-19 14:40:00,29.34,29.34,29.32,29.33,36300.0,21.896,21.896,21.8811,21.8885,36300.0
2010-01-19 14:45:00,29.33,29.33,29.32,29.33,27800.0,21.8885,21.8885,21.8811,21.8885,27800.0
2010-01-19 14:50:00,29.33,29.34,29.32,29.32,29300.0,21.8885,21.896,21.8811,21.8811,29300.0
2010-01-19 14:55:00,29.32,29.34,29.32,29.32,51000.0,21.8811,21.896,21.8811,21.8811,51000.0
2010-01-19 15:00:00,29.32,29.33,29.32,29.32,40300.0,21.8811,21.8885,21.8811,21.8811,40300.0
2010-01-19 15:05:00,29.31,29.32,29.3,29.3,32800.0,21.8736,21.8811,21.8661,21.8661,32800.0
2010-01-19 15:10:00,29.3,29.32,29.3,29.32,67200.0,21.8661,21.8811,21.8661,21.8811,67200.0
2010-01-19 15:15:00,29.32,29.33,29.3,29.3,34400.0,21.8811,21.8885,21.8661,21.8661,34400.0
2010-01-19 15:20:00,29.31,29.34,29.3,29.34,121500.0,21.8736,21.896,21.8661,21.896,121500.0
2010-01-19 15:25:00,29.34,29.35,29.34,29.35,106100.0,21.896,21.9035,21.896,21.9035,106100.0
2010-01-19 15:30:00,29.35,29.36,29.35,29.35,275600.0,21.9035,21.9109,21.9035,21.9035,275600.0
2010-01-19 15:35:00,29.35,29.36,29.34,29.34,185200.0,21.9035,21.9109,21.896,21.896,185200.0
2010-01-19 15:40:00,29.34,29.35,29.33,29.34,288000.0,21.896,21.9035,21.8885,21.896,288000.0
2010-01-19 15:45:00,29.34,29.36,29.34,29.36,264100.0,21.896,21.9109,21.896,21.9109,264100.0
2010-01-19 15:50:00,29.35,29.37,29.35,29.36,225500.0,21.9035,21.9184,21.9035,21.9109,225500.0
2010-01-19 15:55:00,29.36,29.37,29.34,29.35,528800.0,21.9109,21.9184,21.896,21.9035,528800.0
2010-01-20 09:30:00,29.07,29.13,28.92,28.94,261700.0,21.6945,21.7393,21.5826,21.5975,261700.0
2010-01-20 09:35:00,28.93,28.93,28.81,28.84,307500.0,21.59,21.59,21.5005,21.5229,307500.0
2010-01-20 09:40:00,28.83,28.86,28.81,28.81,170100.0,21.5154,21.5378,21.5005,21.5005,170100.0
2010-01-20 09:45:00,28.81,28.81,28.72,28.81,404400.0,21.5005,21.5005,21.4333,21.5005,404400.0
2010-01-20 09:50:00,28.81,28.93,28.81,28.93,319800.0,21.5005,21.59,21.5005,21.59,319800.0
2010-01-20 09:55:00,28.93,28.96,28.9,28.9,179000.0,21.59,21.6124,21.5676,21.5676,179000.0
2010-01-20 10:00:00,28.89,28.9,28.79,28.81,202700.0,21.5602,21.5676,21.4855,21.5005,202700.0
2010-01-20 10:05:00,28.82,28.82,28.77,28.79,158400.0,21.5079,21.5079,21.4706,21.4855,158400.0
2010-01-20 10:10:00,28.79,28.84,28.79,28.83,128600.0,21.4855,21.5229,21.4855,21.5154,128600.0
2010-01-20 10:15:00,28.82,28.85,28.8,28.85,30100.0,21.5079,21.5303,21.493,21.5303,30100.0
2010-01-20 10:20:00,28.84,28.85,28.77,28.79,193100.0,21.5229,21.5303,21.4706,21.4855,193100.0
2010-01-20 10:25:00,28.79,28.8,28.77,28.77,94500.0,21.4855,21.493,21.4706,21.4706,94500.0
2010-01-20 10:30:00,28.77,28.82,28.75,28.81,89000.0,21.4706,21.5079,21.4557,21.5005,89000.0
2010-01-20 10:35:00,28.81,28.82,28.78,28.8,423500.0,21.5005,21.5079,21.4781,21.493,423500.0
2010-01-20 10:40:00,28.8,28.83,28.79,28.81,57700.0,21.493,21.5154,21.4855,21.5005,57700.0
2010-01-20 10:45:00,28.82,28.82,28.79,28.81,33300.0,21.5079,21.5079,21.4855,21.5005,33300.0
2010-01-20 10:50:00,28.81,28.82,28.77,28.79,61100.0,21.5005,21.5079,21.4706,21.4855,61100.0
2010-01-20 10:55:00,28.78,28.79,28.76,28.77,101300.0,21.4781,21.4855,21.4631,21.4706,101300.0
2010-01-20 11:00:00,28.77,28.77,28.67,28.68,305800.0,21.4706,21.4706,21.396,21.4034,305800.0
2010-01-20 11:05:00,28.68,28.72,28.67,28.68,141600.0,21.4034,21.4333,21.396,21.4034,141600.0
2010-01-20 11:10:00,28.67,28.72,28.67,28.72,48200.0,21.396,21.4333,21.396,21.4333,48200.0
2010-01-20 11:15:00,28.72,28.75,28.69,28.74,145000.0,21.4333,21.4557,21.4109,21.4482,145000.0
2010-01-20 11:20:00,28.74,28.74,28.69,28.69,61000.0,21.4482,21.4482,21.4109,21.4109,61000.0
2010-01-20 11:25:00,28.7,28.75,28.69,28.75,147300.0,21.4184,21.4557,21.4109,21.4557,147300.0
2010-01-20 11:30:00,28.75,28.77,28.74,28.74,445600.0,21.4557,21.4706,21.4482,21.4482,445600.0
2010-01-20 11:35:00,28.74,28.76,28.73,28.73,43400.0,21.4482,21.4631,21.4408,21.4408,43400.0
2010-01-20 11:40:00,28.73,28.76,28.72,28.76,31300.0,21.4408,21.4631,21.4333,21.4631,31300.0
2010-01-20 11:45:00,28.76,28.76,28.73,28.75,23200.0,21.4631,21.4631,21.4408,21.4557,23200.0
2010-01-20 11:50:00,28.76,28.76,28.72,28.75,32100.0,21.4631,21.4631,21.4333,21.4557,32100.0
2010-01-20 11:55:00,28.74,28.75,28.73,28.73,22900.0,21.4482,21.4557,21.4408,21.4408,22900.0
2010-01-20 12:00:00,28.73,28.74,28.7,28.72,50000.0,21.4408,21.4482,21.4184,21.4333,50000.0
2010-01-20 12:05:00,28.71,28.75,28.71,28.74,55100.0,21.4258,21.4557,21.4258,21.4482,55100.0
2010-01-20 12:10:00,28.74,28.77,28.74,28.77,39800.0,21.4482,21.4706,21.4482,21.4706,39800.0
2010-01-20 12:15:00,28.77,28.77,28.74,28.74,39300.0,21.4706,21.4706,21.4482,21.4482,39300.0
2010-01-20 12:20:00,28.75,28.75,28.71,28.73,61600.0,21.4557,21.4557,21.4258,21.4408,61600.0
2010-01-20 12:25:00,28.74,28.75,28.74,28.75,43800.0,21.4482,21.4557,21.4482,21.4557,43800.0
2010-01-20 12:30:00,28.74,28.76,28.74,28.74,30100.0,21.4482,21.4631,21.4482,21.4482,30100.0
2010-01-20 12:35:00,28.75,28.75,28.74,28.75,27500.0,21.4557,21.4557,21.4482,21.4557,27500.0
2010-01-20 12:40:00,28.75,28.75,28.72,28.72,57400.0,21.4557,21.4557,21.4333,21.4333,57400.0
2010-01-20 12:45:00,28.73,28.76,28.73,28.74,52900.0,21.4408,21.4631,21.4408,21.4482,52900.0
2010-01-20 12:50:00,28.75,28.76,28.74,28.76,23100.0,21.4557,21.4631,21.4482,21.4631,23100.0
2010-01-20 12:55:00,28.75,28.75,28.73,28.75,40700.0,21.4557,21.4557,21.4408,21.4557,40700.0
2010-01-20 13:00:00,28.75,28.75,28.73,28.75,19200.0,21.4557,21.4557,21.4408,21.4557,19200.0
2010-01-20 13:05:00,28.76,28.76,28.74,28.76,40500.0,21.4631,21.4631,21.4482,21.4631,40500.0
2010-01-20 13:10:00,28.75,28.75,28.73,28.73,28900.0,21.4557,21.4557,21.4408,21.4408,28900.0
2010-01-20 13:15:00,28.74,28.74,28.71,28.72,72700.0,21.4482,21.4482,21.4258,21.4333,72700.0
2010-01-20 13:20:00,28.72,28.75,28.72,28.73,181400.0,21.4333,21.4557,21.4333,21.4408,181400.0
2010-01-20 13:25:00,28.73,28.76,28.73,28.75,73800.0,21.4408,21.4631,21.4408,21.4557,73800.0
2010-01-20 13:30:00,28.74,28.79,28.74,28.78,55000.0,21.4482,21.4855,21.4482,21.4781,55000.0
2010-01-20 13:35:00,28.78,28.8,28.77,28.79,379400.0,21.4781,21.493,21.4706,21.4855,379400.0
2010-01-20 13:40:00,28.79,28.8,28.78,28.79,32200.0,21.4855,21.493,21.4781,21.4855,32200.0
2010-01-20 13:45:00,28.8,28.83,28.79,28.82,28200.0,21.493,21.5154,21.4855,21.5079,28200.0
2010-01-20 13:50:00,28.83,28.84,28.82,28.82,71900.0,21.5154,21.5229,21.5079,21.5079,71900.0
2010-01-20 13:55:00,28.83,28.84,28.83,28.83,29100.0,21.5154,21.5229,21.5154,21.5154,29100.0
2010-01-20 14:00:00,28.83,28.86,28.83,28.85,87000.0,21.5154,21.5378,21.5154,21.5303,87000.0
2010-01-20 14:05:00,28.85,28.85,28.83,28.84,39900.0,21.5303,21.5303,21.5154,21.5229,39900.0
2010-01-20 14:10:00,28.85,28.86,28.83,28.84,83700.0,21.5303,21.5378,21.5154,21.5229,83700.0
2010-01-20 14:15:00,28.83,28.83,28.8,28.82,197900.0,21.5154,21.5154,21.493,21.5079,197900.0
2010-01-20 14:20:00,28.83,28.84,28.82,28.84,27000.0,21.5154,21.5229,21.5079,21.5229,27000.0
2010-01-20 14:25:00,28.84,28.85,28.83,28.83,86700.0,21.5229,21.5303,21.5154,21.5154,86700.0
2010-01-20 14:30:00,28.83,28.84,28.82,28.84,129300.0,21.5154,21.5229,21.5079,21.5229,129300.0
2010-01-20 14:35:00,28.84,28.9,28.84,28.87,61800.0,21.5229,21.5676,21.5229,21.5452,61800.0
2010-01-20 14:40:00,28.88,28.89,28.87,28.88,146900.0,21.5527,21.5602,21.5452,21.5527,146900.0
2010-01-20 14:45:00,28.88,28.9,28.88,28.88,33700.0,21.5527,21.5676,21.5527,21.5527,33700.0
2010-01-20 14:50:00,28.87,28.89,28.87,28.89,24600.0,21.5452,21.5602,21.5452,21.5602,24600.0
2010-01-20 14:55:00,28.89,28.89,28.87,28.89,37800.0,21.5602,21.5602,21.5452,21.5602,37800.0
2010-01-20 15:00:00,28.89,28.9,28.87,28.89,27800.0,21.5602,21.5676,21.5452,21.5602,27800.0
2010-01-20 15:05:00,28.9,28.9,28.86,28.86,36100.0,21.5676,21.5676,21.5378,21.5378,36100.0
2010-01-20 15:10:00,28.86,28.9,28.86,28.9,28800.0,21.5378,21.5676,21.5378,21.5676,28800.0
2010-01-20 15:15:00,28.9,28.9,28.89,28.9,15000.0,21.5676,21.5676,21.5602,21.5676,15000.0
2010-01-20 15:20:00,28.9,28.94,28.89,28.93,112400.0,21.5676,21.5975,21.5602,21.59,112400.0
2010-01-20 15:25:00,28.92,28.94,28.91,28.94,101600.0,21.5826,21.5975,21.5751,21.5975,101600.0
2010-01-20 15:30:00,28.94,28.95,28.88,28.88,292100.0,21.5975,21.6049,21.5527,21.5527,292100.0
2010-01-20 15:35:00,28.88,28.91,28.88,28.91,287200.0,21.5527,21.5751,21.5527,21.5751,287200.0
2010-01-20 15:40:00,28.9,28.96,28.9,28.96,231300.0,21.5676,21.6124,21.5676,21.6124,231300.0
2010-01-20 15:45:00,28.96,28.99,28.95,28.99,58600.0,21.6124,21.6348,21.6049,21.6348,58600.0
2010-01-20 15:50:00,28.98,28.99,28.95,28.96,221200.0,21.6273,21.6348,21.6049,21.6124,221200.0
2010-01-20 15:55:00,28.96,28.97,28.95,28.96,575600.0,21.6124,21.6199,21.6049,21.6124,575600.0
2010-01-21 09:30:00,28.92,28.94,28.89,28.92,136900.0,21.5826,21.5975,21.5602,21.5826,136900.0
2010-01-21 09:35:00,28.93,28.97,28.92,28.97,215600.0,21.59,21.6199,21.5826,21.6199,215600.0
2010-01-21 09:40:00,28.97,29.05,28.97,28.98,110000.0,21.6199,21.6796,21.6199,21.6273,110000.0
2010-01-21 09:45:00,28.98,28.98,28.88,28.91,162300.0,21.6273,21.6273,21.5527,21.5751,162300.0
2010-01-21 09:50:00,28.92,28.94,28.89,28.91,177300.0,21.5826,21.5975,21.5602,21.5751,177300.0
2010-01-21 09:55:00,28.92,28.95,28.89,28.91,169000.0,21.5826,21.6049,21.5602,21.5751,169000.0
2010-01-21 10:00:00,28.91,28.95,28.85,28.95,145000.0,21.5751,21.6049,21.5303,21.6049,145000.0
2010-01-21 10:05:00,28.96,28.99,28.95,28.95,112400.0,21.6124,21.6348,21.6049,21.6049,112400.0
2010-01-21 10:10:00,28.96,28.96,28.92,28.92,57200.0,21.6124,21.6124,21.5826,21.5826,57200.0
2010-01-21 10:15:00,28.92,28.92,28.89,28.9,275200.0,21.5826,21.5826,21.5602,21.5676,275200.0
2010-01-21 10:20:00,28.9,28.9,28.73,28.73,445400.0,21.5676,21.5676,21.4408,21.4408,445400.0
2010-01-21 10:25:00,28.73,28.74,28.54,28.55,1180400.0,21.4408,21.4482,21.299,21.3064,1180400.0
2010-01-21 10:30:00,28.55,28.56,28.45,28.53,936600.0,21.3064,21.3139,21.2318,21.2915,936600.0
2010-01-21 10:35:00,28.52,28.56,28.5,28.55,278100.0,21.284,21.3139,21.2691,21.3064,278100.0
2010-01-21 10:40:00,28.55,28.6,28.55,28.57,204500.0,21.3064,21.3437,21.3064,21.3214,204500.0
2010-01-21 10:45:00,28.56,28.58,28.54,28.56,105000.0,21.3139,21.3288,21.299,21.3139,105000.0
2010-01-21 10:50:00,28.55,28.57,28.51,28.51,184600.0,21.3064,21.3214,21.2766,21.2766,184600.0
2010-01-21 10:55:00,28.51,28.59,28.51,28.57,102200.0,21.2766,21.3363,21.2766,21.3214,102200.0
2010-01-21 11:00:00,28.58,28.6,28.57,28.58,97600.0,21.3288,21.3437,21.3214,21.3288,97600.0
2010-01-21 11:05:00,28.57,28.57,28.43,28.44,93500.0,21.3214,21.3214,21.2169,21.2243,93500.0
2010-01-21 11:10:00,28.45,28.48,28.44,28.47,65600.0,21.2318,21.2542,21.2243,21.2467,65600.0
2010-01-21 11:15:00,28.47,28.49,28.44,28.49,133000.0,21.2467,21.2617,21.2243,21.2617,133000.0
2010-01-21 11:20:00,28.5,28.5,28.46,28.48,55300.0,21.2691,21.2691,21.2393,21.2542,55300.0
2010-01-21 11:25:00,28.48,28.49,28.42,28.44,90000.0,21.2542,21.2617,21.2094,21.2243,90000.0
2010-01-21 11:30:00,28.44,28.46,28.37,28.43,587400.0,21.2243,21.2393,21.1721,21.2169,587400.0
2010-01-21 11:35:00,28.43,28.47,28.39,28.41,104800.0,21.2169,21.2467,21.187,21.2019,104800.0
2010-01-21 11:40:00,28.41,28.42,28.27,28.27,425500.0,21.2019,21.2094,21.0975,21.0975,425500.0
2010-01-21 11:45:00,28.28,28.33,28.25,28.32,1129600.0,21.1049,21.1422,21.0825,21.1348,1129600.0
2010-01-21 11:50:00,28.32,28.42,28.32,28.37,426900.0,21.1348,21.2094,21.1348,21.1721,426900.0
2010-01-21 11:55:00,28.38,28.38,28.32,28.34,189900.0,21.1796,21.1796,21.1348,21.1497,189900.0
2010-01-21 12:00:00,28.34,28.43,28.33,28.43,140500.0,21.1497,21.2169,21.1422,21.2169,140500.0
2010-01-21 12:05:00,28.43,28.43,28.4,28.42,79200.0,21.2169,21.2169,21.1945,21.2094,79200.0
2010-01-21 12:10:00,28.42,28.48,28.41,28.43,491600.0,21.2094,21.2542,21.2019,21.2169,491600.0
2010-01-21 12:15:00,28.42,28.42,28.36,28.38,85000.0,21.2094,21.2094,21.1646,21.1796,85000.0
2010-01-21 12:20:00,28.37,28.39,28.34,28.34,92500.0,21.1721,21.187,21.1497,21.1497,92500.0
2010-01-21 12:25:00,28.35,28.36,28.32,28.33,63900.0,21.1572,21.1646,21.1348,21.1422,63900.0
2010-01-21 12:30:00,28.33,28.37,28.31,28.36,222300.0,21.1422,21.1721,21.1273,21.1646,222300.0
2010-01-21 12:35:00,28.36,28.38,28.34,28.37,65400.0,21.1646,21.1796,21.1497,21.1721,65400.0
2010-01-21 12:40:00,28.37,28.38,28.35,28.36,52200.0,21.1721,21.1796,21.1572,21.1646,52200.0
2010-01-21 12:45:00,28.36,28.37,28.34,28.34,66100.0,21.1646,21.1721,21.1497,21.1497,66100.0
2010-01-21 12:50:00,28.35,28.38,28.33,28.36,319700.0,21.1572,21.1796,21.1422,21.1646,319700.0
2010-01-21 12:55:00,28.36,28.4,28.36,28.38,139800.0,21.1646,21.1945,21.1646,21.1796,139800.0
2010-01-21 13:00:00,28.39,28.4,28.33,28.39,187700.0,21.187,21.1945,21.1422,21.187,187700.0
2010-01-21 13:05:00,28.39,28.42,28.38,28.4,119000.0,21.187,21.2094,21.1796,21.1945,119000.0
2010-01-21 13:10:00,28.41,28.43,28.4,28.41,116000.0,21.2019,21.2169,21.1945,21.2019,116000.0
2010-01-21 13:15:00,28.41,28.43,28.39,28.4,41400.0,21.2019,21.2169,21.187,21.1945,41400.0
2010-01-21 13:20:00,28.4,28.43,28.39,28.43,165500.0,21.1945,21.2169,21.187,21.2169,165500.0
2010-01-21 13:25:00,28.43,28.43,28.39,28.4,115900.0,21.2169,21.2169,21.187,21.1945,115900.0
2010-01-21 13:30:00,28.41,28.43,28.4,28.42,143700.0,21.2019,21.2169,21.1945,21.2094,143700.0
2010-01-21 13:35:00,28.42,28.45,28.4,28.44,920000.0,21.2094,21.2318,21.1945,21.2243,920000.0
2010-01-21 13:40:00,28.44,28.44,28.4,28.42,186800.0,21.2243,21.2243,21.1945,21.2094,186800.0
2010-01-21 13:45:00,28.43,28.44,28.41,28.43,48200.0,21.2169,21.2243,21.2019,21.2169,48200.0
2010-01-21 13:50:00,28.44,28.44,28.42,28.43,80000.0,21.2243,21.2243,21.2094,21.2169,80000.0
2010-01-21 13:55:00,28.43,28.44,28.42,28.43,20200.0,21.2169,21.2243,21.2094,21.2169,20200.0
2010-01-21 14:00:00,28.43,28.46,28.39,28.39,59600.0,21.2169,21.2393,21.187,21.187,59600.0
2010-01-21 14:05:00,28.4,28.41,28.38,28.39,228800.0,21.1945,21.2019,21.1796,21.187,228800.0
2010-01-21 14:10:00,28.39,28.41,28.37,28.37,52100.0,21.187,21.2019,21.1721,21.1721,52100.0
2010-01-21 14:15:00,28.37,28.46,28.36,28.38,108000.0,21.1721,21.2393,21.1646,21.1796,108000.0
2010-01-21 14:20:00,28.37,28.41,28.35,28.41,232400.0,21.1721,21.2019,21.1572,21.2019,232400.0
2010-01-21 14:25:00,28.41,28.45,28.4,28.45,387000.0,21.2019,21.2318,21.1945,21.2318,387000.0
2010-01-21 14:30:00,28.44,28.47,28.43,28.45,147500.0,21.2243,21.2467,21.2169,21.2318,147500.0
2010-01-21 14:35:00,28.45,28.45,28.42,28.43,81100.0,21.2318,21.2318,21.2094,21.2169,81100.0
2010-01-21 14:40:00,28.43,28.44,28.39,28.41,306200.0,21.2169,21.2243,21.187,21.2019,306200.0
2010-01-21 14:45:00,28.4,28.42,28.39,28.42,126500.0,21.1945,21.2094,21.187,21.2094,126500.0
2010-01-21 14:50:00,28.43,28.44,28.38,28.4,97100.0,21.2169,21.2243,21.1796,21.1945,97100.0
2010-01-21 14:55:00,28.39,28.43,28.39,28.42,45000.0,21.187,21.2169,21.187,21.2094,45000.0
2010-01-21 15:00:00,28.43,28.44,28.39,28.41,232200.0,21.2169,21.2243,21.187,21.2019,232200.0
2010-01-21 15:05:00,28.4,28.42,28.37,28.39,113100.0,21.1945,21.2094,21.1721,21.187,113100.0
2010-01-21 15:10:00,28.39,28.39,28.35,28.39,179100.0,21.187,21.187,21.1572,21.187,179100.0
2010-01-21 15:15:00,28.39,28.4,28.35,28.37,208400.0,21.187,21.1945,21.1572,21.1721,208400.0
2010-01-21 15:20:00,28.38,28.39,28.35,28.38,123200.0,21.1796,21.187,21.1572,21.1796,123200.0
2010-01-21 15:25:00,28.38,28.4,28.36,28.36,86900.0,21.1796,21.1945,21.1646,21.1646,86900.0
2010-01-21 15:30:00,28.36,28.42,28.35,28.39,175900.0,21.1646,21.2094,21.1572,21.187,175900.0
2010-01-21 15:35:00,28.39,28.4,28.34,28.35,139400.0,21.187,21.1945,21.1497,21.1572,139400.0
2010-01-21 15:40:00,28.35,28.39,28.34,28.36,176500.0,21.1572,21.187,21.1497,21.1646,176500.0
2010-01-21 15:45:00,28.36,28.44,28.36,28.4,295000.0,21.1646,21.2243,21.1646,21.1945,295000.0
2010-01-21 15:50:00,28.4,28.41,28.34,28.35,375600.0,21.1945,21.2019,21.1497,21.1572,375600.0
2010-01-21 15:55:00,28.35,28.36,28.3,28.31,734100.0,21.1572,21.1646,21.1199,21.1273,734100.0
2010-01-22 09:30:00,28.3,28.36,28.21,28.3,172400.0,21.1199,21.1646,21.0527,21.1199,172400.0
2010-01-22 09:35:00,28.29,28.4,28.26,28.39,735900.0,21.1124,21.1945,21.09,21.187,735900.0
2010-01-22 09:40:00,28.39,28.4,28.3,28.34,605600.0,21.187,21.1945,21.1199,21.1497,605600.0
2010-01-22 09:45:00,28.34,28.36,28.32,28.36,232400.0,21.1497,21.1646,21.1348,21.1646,232400.0
2010-01-22 09:50:00,28.36,28.4,28.33,28.33,278800.0,21.1646,21.1945,21.1422,21.1422,278800.0
2010-01-22 09:55:00,28.33,28.39,28.33,28.36,293000.0,21.1422,21.187,21.1422,21.1646,293000.0
2010-01-22 10:00:00,28.36,28.38,28.28,28.28,441300.0,21.1646,21.1796,21.1049,21.1049,441300.0
2010-01-22 10:05:00,28.28,28.28,28.23,28.25,395200.0,21.1049,21.1049,21.0676,21.0825,395200.0
2010-01-22 10:10:00,28.25,28.28,28.22,28.25,322700.0,21.0825,21.1049,21.0602,21.0825,322700.0
2010-01-22 10:15:00,28.25,28.25,28.15,28.17,180200.0,21.0825,21.0825,21.0079,21.0228,180200.0
2010-01-22 10:20:00,28.17,28.21,28.17,28.21,611500.0,21.0228,21.0527,21.0228,21.0527,611500.0
2010-01-22 10:25:00,28.21,28.33,28.2,28.33,532200.0,21.0527,21.1422,21.0452,21.1422,532200.0
2010-01-22 10:30:00,28.33,28.4,28.32,28.34,175200.0,21.1422,21.1945,21.1348,21.1497,175200.0
2010-01-22 10:35:00,28.33,28.4,28.33,28.37,109400.0,21.1422,21.1945,21.1422,21.1721,109400.0
2010-01-22 10:40:00,28.38,28.44,28.37,28.39,305300.0,21.1796,21.2243,21.1721,21.187,305300.0
2010-01-22 10:45:00,28.38,28.38,28.29,28.3,147400.0,21.1796,21.1796,21.1124,21.1199,147400.0
2010-01-22 10:50:00,28.3,28.32,28.29,28.32,51100.0,21.1199,21.1348,21.1124,21.1348,51100.0
2010-01-22 10:55:00,28.32,28.39,28.3,28.39,116600.0,21.1348,21.187,21.1199,21.187,116600.0
2010-01-22 11:00:00,28.39,28.43,28.39,28.41,146100.0,21.187,21.2169,21.187,21.2019,146100.0
2010-01-22 11:05:00,28.41,28.42,28.36,28.37,289500.0,21.2019,21.2094,21.1646,21.1721,289500.0
2010-01-22 11:10:00,28.37,28.38,28.32,28.37,221300.0,21.1721,21.1796,21.1348,21.1721,221300.0
2010-01-22 11:15:00,28.37,28.41,28.36,28.4,88100.0,21.1721,21.2019,21.1646,21.1945,88100.0
2010-01-22 11:20:00,28.4,28.44,28.4,28.41,86600.0,21.1945,21.2243,21.1945,21.2019,86600.0
2010-01-22 11:25:00,28.4,28.45,28.4,28.45,99100.0,21.1945,21.2318,21.1945,21.2318,99100.0
2010-01-22 11:30:00,28.46,28.46,28.4,28.43,63600.0,21.2393,21.2393,21.1945,21.2169,63600.0
2010-01-22 11:35:00,28.44,28.46,28.39,28.39,52300.0,21.2243,21.2393,21.187,21.187,52300.0
2010-01-22 11:40:00,28.38,28.4,28.35,28.36,402500.0,21.1796,21.1945,21.1572,21.1646,402500.0
2010-01-22 11:45:00,28.36,28.37,28.3,28.32,62900.0,21.1646,21.1721,21.1199,21.1348,62900.0
2010-01-22 11:50:00,28.32,28.34,28.31,28.32,54100.0,21.1348,21.1497,21.1273,21.1348,54100.0
2010-01-22 11:55:00,28.31,28.32,28.28,28.31,55200.0,21.1273,21.1348,21.1049,21.1273,55200.0
2010-01-22 12:00:00,28.31,28.32,28.26,28.3,183200.0,21.1273,21.1348,21.09,21.1199,183200.0
2010-01-22 12:05:00,28.3,28.31,28.27,28.28,103900.0,21.1199,21.1273,21.0975,21.1049,103900.0
2010-01-22 12:10:00,28.28,28.3,28.25,28.3,92300.0,21.1049,21.1199,21.0825,21.1199,92300.0
2010-01-22 12:15:00,28.3,28.35,28.3,28.34,42700.0,21.1199,21.1572,21.1199,21.1497,42700.0
2010-01-22 12:20:00,28.34,28.35,28.31,28.33,69600.0,21.1497,21.1572,21.1273,21.1422,69600.0
2010-01-22 12:25:00,28.33,28.35,28.31,28.34,29800.0,21.1422,21.1572,21.1273,21.1497,29800.0
2010-01-22 12:30:00,28.34,28.36,28.32,28.34,49700.0,21.1497,21.1646,21.1348,21.1497,49700.0
2010-01-22 12:35:00,28.35,28.35,28.32,28.32,46700.0,21.1572,21.1572,21.1348,21.1348,46700.0
2010-01-22 12:40:00,28.31,28.32,28.28,28.32,57300.0,21.1273,21.1348,21.1049,21.1348,57300.0
2010-01-22 12:45:00,28.3,28.31,28.28,28.28,88300.0,21.1199,21.1273,21.1049,21.1049,88300.0
2010-01-22 12:50:00,28.29,28.32,28.27,28.32,120600.0,21.1124,21.1348,21.0975,21.1348,120600.0
2010-01-22 12:55:00,28.3,28.31,28.28,28.28,83800.0,21.1199,21.1273,21.1049,21.1049,83800.0
2010-01-22 13:00:00,28.28,28.29,28.23,28.24,49100.0,21.1049,21.1124,21.0676,21.0751,49100.0
2010-01-22 13:05:00,28.24,28.26,28.24,28.24,40100.0,21.0751,21.09,21.0751,21.0751,40100.0
2010-01-22 13:10:00,28.25,28.26,28.24,28.25,10300.0,21.0825,21.09,21.0751,21.0825,10300.0
2010-01-22 13:15:00,28.25,28.26,28.23,28.25,44400.0,21.0825,21.09,21.0676,21.0825,44400.0
2010-01-22 13:20:00,28.25,28.29,28.25,28.25,47200.0,21.0825,21.1124,21.0825,21.0825,47200.0
2010-01-22 13:25:00,28.24,28.26,28.22,28.24,77400.0,21.0751,21.09,21.0602,21.0751,77400.0
2010-01-22 13:30:00,28.25,28.25,28.23,28.24,44800.0,21.0825,21.0825,21.0676,21.0751,44800.0
2010-01-22 13:35:00,28.25,28.25,28.17,28.18,140000.0,21.0825,21.0825,21.0228,21.0303,140000.0
2010-01-22 13:40:00,28.17,28.2,28.17,28.19,170200.0,21.0228,21.0452,21.0228,21.0378,170200.0
2010-01-22 13:45:00,28.19,28.2,28.17,28.2,42500.0,21.0378,21.0452,21.0228,21.0452,42500.0
2010-01-22 13:50:00,28.21,28.21,28.19,28.2,20400.0,21.0527,21.0527,21.0378,21.0452,20400.0
2010-01-22 13:55:00,28.2,28.23,28.19,28.23,42600.0,21.0452,21.0676,21.0378,21.0676,42600.0
2010-01-22 14:00:00,28.21,28.25,28.21,28.22,55000.0,21.0527,21.0825,21.0527,21.0602,55000.0
2010-01-22 14:05:00,28.22,28.22,28.2,28.2,24800.0,21.0602,21.0602,21.0452,21.0452,24800.0
2010-01-22 14:10:00,28.2,28.25,28.17,28.25,163000.0,21.0452,21.0825,21.0228,21.0825,163000.0
2010-01-22 14:15:00,28.24,28.25,28.22,28.22,87000.0,21.0751,21.0825,21.0602,21.0602,87000.0
2010-01-22 14:20:00,28.22,28.23,28.2,28.21,68200.0,21.0602,21.0676,21.0452,21.0527,68200.0
2010-01-22 14:25:00,28.21,28.21,28.18,28.19,96800.0,21.0527,21.0527,21.0303,21.0378,96800.0
2010-01-22 14:30:00,28.18,28.22,28.16,28.21,150400.0,21.0303,21.0602,21.0154,21.0527,150400.0
2010-01-22 14:35:00,28.21,28.23,28.16,28.17,121800.0,21.0527,21.0676,21.0154,21.0228,121800.0
2010-01-22 14:40:00,28.17,28.17,28.08,28.14,190900.0,21.0228,21.0228,20.9557,21.0005,190900.0
2010-01-22 14:45:00,28.14,28.14,28.08,28.11,159700.0,21.0005,21.0005,20.9557,20.9781,159700.0
2010-01-22 14:50:00,28.12,28.14,28.09,28.13,163800.0,20.9855,21.0005,20.9631,20.993,163800.0
2010-01-22 14:55:00,28.14,28.14,28.08,28.08,105500.0,21.0005,21.0005,20.9557,20.9557,105500.0
2010-01-22 15:00:00,28.08,28.14,28.06,28.13,317800.0,20.9557,21.0005,20.9407,20.993,317800.0
2010-01-22 15:05:00,28.14,28.16,28.08,28.1,383800.0,21.0005,21.0154,20.9557,20.9706,383800.0
2010-01-22 15:10:00,28.1,28.1,28.04,28.05,310500.0,20.9706,20.9706,20.9258,20.9333,310500.0
2010-01-22 15:15:00,28.05,28.07,27.97,27.99,320500.0,20.9333,20.9482,20.8736,20.8885,320500.0
2010-01-22 15:20:00,27.99,28.01,27.95,28.0,268600.0,20.8885,20.9034,20.8587,20.896,268600.0
2010-01-22 15:25:00,27.99,28.04,27.98,28.03,216000.0,20.8885,20.9258,20.881,20.9184,216000.0
2010-01-22 15:30:00,28.03,28.05,28.01,28.03,146000.0,20.9184,20.9333,20.9034,20.9184,146000.0
2010-01-22 15:35:00,28.04,28.04,27.95,27.96,308100.0,20.9258,20.9258,20.8587,20.8661,308100.0
2010-01-22 15:40:00,27.96,27.99,27.93,27.94,355000.0,20.8661,20.8885,20.8437,20.8512,355000.0
2010-01-22 15:45:00,27.95,27.96,27.83,27.87,458600.0,20.8587,20.8661,20.7691,20.799,458600.0
2010-01-22 15:50:00,27.87,27.92,27.86,27.92,508100.0,20.799,20.8363,20.7915,20.8363,508100.0
2010-01-22 15:55:00,27.91,27.92,27.84,27.85,1267300.0,20.8288,20.8363,20.7766,20.784,1267300.0
2010-01-25 09:30:00,28.12,28.21,28.1,28.12,242900.0,20.9855,21.0527,20.9706,20.9855,242900.0
2010-01-25 09:35:00,28.12,28.2,28.1,28.16,465300.0,20.9855,21.0452,20.9706,21.0154,465300.0
2010-01-25 09:40:00,28.15,28.16,28.12,28.14,104300.0,21.0079,21.0154,20.9855,21.0005,104300.0
2010-01-25 09:45:00,28.14,28.16,28.12,28.14,141900.0,21.0005,21.0154,20.9855,21.0005,141900.0
2010-01-25 09:50:00,28.13,28.18,28.13,28.18,70100.0,20.993,21.0303,20.993,21.0303,70100.0
2010-01-25 09:55:00,28.18,28.19,28.12,28.12,104900.0,21.0303,21.0378,20.9855,20.9855,104900.0
2010-01-25 10:00:00,28.11,28.17,28.06,28.13,512400.0,20.9781,21.0228,20.9407,20.993,512400.0
2010-01-25 10:05:00,28.12,28.12,28.01,28.05,355800.0,20.9855,20.9855,20.9034,20.9333,355800.0
2010-01-25 10:10:00,28.05,28.07,28.01,28.02,190800.0,20.9333,20.9482,20.9034,20.9109,190800.0
2010-01-25 10:15:00,28.02,28.11,28.02,28.11,260700.0,20.9109,20.9781,20.9109,20.9781,260700.0
2010-01-25 10:20:00,28.11,28.13,28.08,28.13,218400.0,20.9781,20.993,20.9557,20.993,218400.0
2010-01-25 10:25:00,28.14,28.17,28.13,28.14,137800.0,21.0005,21.0228,20.993,21.0005,137800.0
2010-01-25 10:30:00,28.14,28.15,28.1,28.13,170500.0,21.0005,21.0079,20.9706,20.993,170500.0
2010-01-25 10:35:00,28.13,28.13,28.07,28.1,131000.0,20.993,20.993,20.9482,20.9706,131000.0
2010-01-25 10:40:00,28.09,28.1,28.05,28.06,175700.0,20.9631,20.9706,20.9333,20.9407,175700.0
2010-01-25 10:45:00,28.06,28.08,28.03,28.06,165900.0,20.9407,20.9557,20.9184,20.9407,165900.0
2010-01-25 10:50:00,28.06,28.11,28.04,28.11,109200.0,20.9407,20.9781,20.9258,20.9781,109200.0
2010-01-25 10:55:00,28.09,28.11,28.04,28.06,93900.0,20.9631,20.9781,20.9258,20.9407,93900.0
2010-01-25 11:00:00,28.05,28.07,27.98,27.98,105800.0,20.9333,20.9482,20.881,20.881,105800.0
2010-01-25 11:05:00,27.98,27.99,27.9,27.93,431000.0,20.881,20.8885,20.8213,20.8437,431000.0
2010-01-25 11:10:00,27.93,27.93,27.86,27.88,422200.0,20.8437,20.8437,20.7915,20.8064,422200.0
2010-01-25 11:15:00,27.89,27.95,27.88,27.93,329400.0,20.8139,20.8587,20.8064,20.8437,329400.0
2010-01-25 11:20:00,27.93,27.96,27.92,27.94,215000.0,20.8437,20.8661,20.8363,20.8512,215000.0
2010-01-25 11:25:00,27.94,27.96,27.91,27.93,332700.0,20.8512,20.8661,20.8288,20.8437,332700.0
2010-01-25 11:30:00,27.92,27.95,27.9,27.93,268600.0,20.8363,20.8587,20.8213,20.8437,268600.0
2010-01-25 11:35:00,27.93,27.93,27.85,27.89,86400.0,20.8437,20.8437,20.784,20.8139,86400.0
2010-01-25 11:40:00,27.89,27.95,27.89,27.93,81800.0,20.8139,20.8587,20.8139,20.8437,81800.0
2010-01-25 11:45:00,27.93,27.96,27.92,27.92,70600.0,20.8437,20.8661,20.8363,20.8363,70600.0
2010-01-25 11:50:00,27.95,28.05,27.95,28.04,89400.0,20.8587,20.9333,20.8587,20.9258,89400.0
2010-01-25 11:55:00,28.05,28.08,28.03,28.05,360700.0,20.9333,20.9557,20.9184,20.9333,360700.0
2010-01-25 12:00:00,28.04,28.05,28.02,28.04,175900.0,20.9258,20.9333,20.9109,20.9258,175900.0
2010-01-25 12:05:00,28.04,28.08,28.04,28.04,163800.0,20.9258,20.9557,20.9258,20.9258,163800.0
2010-01-25 12:10:00,28.04,28.06,28.03,28.04,30500.0,20.9258,20.9407,20.9184,20.9258,30500.0
2010-01-25 12:15:00,28.03,28.05,28.02,28.04,64400.0,20.9184,20.9333,20.9109,20.9258,64400.0
2010-01-25 12:20:00,28.03,28.1,28.03,28.1,107800.0,20.9184,20.9706,20.9184,20.9706,107800.0
2010-01-25 12:25:00,28.1,28.11,28.06,28.06,107100.0,20.9706,20.9781,20.9407,20.9407,107100.0
2010-01-25 12:30:00,28.05,28.07,28.05,28.07,56400.0,20.9333,20.9482,20.9333,20.9482,56400.0
2010-01-25 12:35:00,28.07,28.11,28.07,28.11,17200.0,20.9482,20.9781,20.9482,20.9781,17200.0
2010-01-25 12:40:00,28.11,28.11,28.08,28.1,28000.0,20.9781,20.9781,20.9557,20.9706,28000.0
2010-01-25 12:45:00,28.09,28.1,28.08,28.1,37300.0,20.9631,20.9706,20.9557,20.9706,37300.0
2010-01-25 12:50:00,28.09,28.09,28.06,28.06,20000.0,20.9631,20.9631,20.9407,20.9407,20000.0
2010-01-25 12:55:00,28.07,28.08,28.06,28.06,24700.0,20.9482,20.9557,20.9407,20.9407,24700.0
2010-01-25 13:00:00,28.06,28.06,28.04,28.06,47100.0,20.9407,20.9407,20.9258,20.9407,47100.0
2010-01-25 13:05:00,28.06,28.06,28.0,28.02,187800.0,20.9407,20.9407,20.896,20.9109,187800.0
2010-01-25 13:10:00,28.02,28.05,28.02,28.04,47700.0,20.9109,20.9333,20.9109,20.9258,47700.0
2010-01-25 13:15:00,28.04,28.06,28.04,28.06,18700.0,20.9258,20.9407,20.9258,20.9407,18700.0
2010-01-25 13:20:00,28.06,28.09,28.05,28.08,41800.0,20.9407,20.9631,20.9333,20.9557,41800.0
2010-01-25 13:25:00,28.08,28.1,28.05,28.07,33800.0,20.9557,20.9706,20.9333,20.9482,33800.0
2010-01-25 13:30:00,28.07,28.07,28.02,28.02,79200.0,20.9482,20.9482,20.9109,20.9109,79200.0
2010-01-25 13:35:00,28.02,28.03,28.0,28.02,23900.0,20.9109,20.9184,20.896,20.9109,23900.0
2010-01-25 13:40:00,28.02,28.05,28.01,28.04,48700.0,20.9109,20.9333,20.9034,20.9258,48700.0
2010-01-25 13:45:00,28.05,28.06,28.03,28.05,66500.0,20.9333,20.9407,20.9184,20.9333,66500.0
2010-01-25 13:50:00,28.05,28.06,28.04,28.04,31900.0,20.9333,20.9407,20.9258,20.9258,31900.0
2010-01-25 13:55:00,28.05,28.06,28.04,28.05,39600.0,20.9333,20.9407,20.9258,20.9333,39600.0
2010-01-25 14:00:00,28.04,28.06,28.03,28.04,26300.0,20.9258,20.9407,20.9184,20.9258,26300.0
2010-01-25 14:05:00,28.04,28.06,28.04,28.05,54700.0,20.9258,20.9407,20.9258,20.9333,54700.0
2010-01-25 14:10:00,28.06,28.06,28.04,28.05,51700.0,20.9407,20.9407,20.9258,20.9333,51700.0
2010-01-25 14:15:00,28.05,28.06,28.03,28.04,49700.0,20.9333,20.9407,20.9184,20.9258,49700.0
2010-01-25 14:20:00,28.05,28.05,28.04,28.05,14800.0,20.9333,20.9333,20.9258,20.9333,14800.0
2010-01-25 14:25:00,28.06,28.07,28.04,28.05,242400.0,20.9407,20.9482,20.9258,20.9333,242400.0
2010-01-25 14:30:00,28.05,28.07,28.04,28.05,91600.0,20.9333,20.9482,20.9258,20.9333,91600.0
2010-01-25 14:35:00,28.06,28.06,28.02,28.03,125800.0,20.9407,20.9407,20.9109,20.9184,125800.0
2010-01-25 14:40:00,28.03,28.06,28.03,28.06,69500.0,20.9184,20.9407,20.9184,20.9407,69500.0
2010-01-25 14:45:00,28.06,28.08,28.05,28.07,74600.0,20.9407,20.9557,20.9333,20.9482,74600.0
2010-01-25 14:50:00,28.06,28.1,28.06,28.09,52000.0,20.9407,20.9706,20.9407,20.9631,52000.0
2010-01-25 14:55:00,28.1,28.1,28.07,28.09,47500.0,20.9706,20.9706,20.9482,20.9631,47500.0
2010-01-25 15:00:00,28.09,28.1,28.07,28.08,165700.0,20.9631,20.9706,20.9482,20.9557,165700.0
2010-01-25 15:05:00,28.08,28.09,28.07,28.08,231300.0,20.9557,20.9631,20.9482,20.9557,231300.0
2010-01-25 15:10:00,28.07,28.09,28.06,28.06,104900.0,20.9482,20.9631,20.9407,20.9407,104900.0
2010-01-25 15:15:00,28.06,28.08,28.05,28.07,50400.0,20.9407,20.9557,20.9333,20.9482,50400.0
2010-01-25 15:20:00,28.07,28.07,28.05,28.05,32400.0,20.9482,20.9482,20.9333,20.9333,32400.0
2010-01-25 15:25:00,28.05,28.06,28.04,28.05,55400.0,20.9333,20.9407,20.9258,20.9333,55400.0
2010-01-25 15:30:00,28.05,28.07,28.05,28.06,189700.0,20.9333,20.9482,20.9333,20.9407,189700.0
2010-01-25 15:35:00,28.06,28.08,28.05,28.07,171600.0,20.9407,20.9557,20.9333,20.9482,171600.0
2010-01-25 15:40:00,28.07,28.07,28.0,28.0,457200.0,20.9482,20.9482,20.896,20.896,457200.0
2010-01-25 15:45:00,27.99,28.01,27.99,27.99,151700.0,20.8885,20.9034,20.8885,20.8885,151700.0
2010-01-25 15:50:00,27.98,28.01,27.96,27.97,391100.0,20.881,20.9034,20.8661,20.8736,391100.0
2010-01-25 15:55:00,27.98,28.02,27.97,27.97,581900.0,20.881,20.9109,20.8736,20.8736,581900.0
2010-01-26 09:30:00,27.86,27.88,27.75,27.82,178300.0,20.7915,20.8064,20.7094,20.7616,178300.0
2010-01-26 09:35:00,27.82,27.9,27.8,27.88,172100.0,20.7616,20.8213,20.7467,20.8064,172100.0
2010-01-26 09:40:00,27.89,27.93,27.84,27.91,158500.0,20.8139,20.8437,20.7766,20.8288,158500.0
2010-01-26 09:45:00,27.91,27.95,27.85,27.86,207600.0,20.8288,20.8587,20.784,20.7915,207600.0
2010-01-26 09:50:00,27.85,27.85,27.79,27.8,124400.0,20.784,20.784,20.7393,20.7467,124400.0
2010-01-26 09:55:00,27.8,27.85,27.79,27.85,157300.0,20.7467,20.784,20.7393,20.784,157300.0
2010-01-26 10:00:00,27.85,27.9,27.81,27.87,530900.0,20.784,20.8213,20.7542,20.799,530900.0
2010-01-26 10:05:00,27.87,28.05,27.87,28.02,500300.0,20.799,20.9333,20.799,20.9109,500300.0
2010-01-26 10:10:00,28.02,28.06,28.0,28.04,75300.0,20.9109,20.9407,20.896,20.9258,75300.0
2010-01-26 10:15:00,28.05,28.06,28.03,28.05,25600.0,20.9333,20.9407,20.9184,20.9333,25600.0
2010-01-26 10:20:00,28.04,28.09,28.03,28.04,161500.0,20.9258,20.9631,20.9184,20.9258,161500.0
2010-01-26 10:25:00,28.04,28.05,27.99,28.0,122200.0,20.9258,20.9333,20.8885,20.896,122200.0
2010-01-26 10:30:00,28.0,28.0,27.96,27.97,155300.0,20.896,20.896,20.8661,20.8736,155300.0
2010-01-26 10:35:00,27.97,27.98,27.95,27.95,104000.0,20.8736,20.881,20.8587,20.8587,104000.0
2010-01-26 10:40:00,27.94,27.98,27.94,27.98,25700.0,20.8512,20.881,20.8512,20.881,25700.0
2010-01-26 10:45:00,27.98,28.02,27.97,27.97,58400.0,20.881,20.9109,20.8736,20.8736,58400.0
2010-01-26 10:50:00,27.98,27.99,27.93,27.93,103700.0,20.881,20.8885,20.8437,20.8437,103700.0
2010-01-26 10:55:00,27.92,27.97,27.92,27.97,138800.0,20.8363,20.8736,20.8363,20.8736,138800.0
2010-01-26 11:00:00,27.97,28.01,27.96,28.01,138000.0,20.8736,20.9034,20.8661,20.9034,138000.0
2010-01-26 11:05:00,28.01,28.04,28.0,28.04,185000.0,20.9034,20.9258,20.896,20.9258,185000.0
2010-01-26 11:10:00,28.04,28.04,28.0,28.02,175100.0,20.9258,20.9258,20.896,20.9109,175100.0
2010-01-26 11:15:00,28.02,28.03,28.0,28.02,161500.0,20.9109,20.9184,20.896,20.9109,161500.0
2010-01-26 11:20:00,28.02,28.03,28.01,28.03,63200.0,20.9109,20.9184,20.9034,20.9184,63200.0
2010-01-26 11:25:00,28.03,28.05,28.03,28.04,46000.0,20.9184,20.9333,20.9184,20.9258,46000.0
2010-01-26 11:30:00,28.05,28.05,28.03,28.03,26600.0,20.9333,20.9333,20.9184,20.9184,26600.0
2010-01-26 11:35:00,28.02,28.09,28.02,28.09,63600.0,20.9109,20.9631,20.9109,20.9631,63600.0
2010-01-26 11:40:00,28.09,28.1,28.07,28.07,151400.0,20.9631,20.9706,20.9482,20.9482,151400.0
2010-01-26 11:45:00,28.06,28.08,28.06,28.07,10300.0,20.9407,20.9557,20.9407,20.9482,10300.0
2010-01-26 11:50:00,28.07,28.1,28.06,28.1,17700.0,20.9482,20.9706,20.9407,20.9706,17700.0
2010-01-26 11:55:00,28.1,28.1,28.05,28.06,20100.0,20.9706,20.9706,20.9333,20.9407,20100.0
2010-01-26 12:00:00,28.05,28.06,28.04,28.04,24500.0,20.9333,20.9407,20.9258,20.9258,24500.0
2010-01-26 12:05:00,28.05,28.07,28.05,28.06,16900.0,20.9333,20.9482,20.9333,20.9407,16900.0
2010-01-26 12:10:00,28.07,28.09,28.07,28.09,27800.0,20.9482,20.9631,20.9482,20.9631,27800.0
2010-01-26 12:15:00,28.09,28.09,28.06,28.07,81700.0,20.9631,20.9631,20.9407,20.9482,81700.0
2010-01-26 12:20:00,28.07,28.09,28.07,28.09,21100.0,20.9482,20.9631,20.9482,20.9631,21100.0
2010-01-26 12:25:00,28.09,28.1,28.06,28.08,107300.0,20.9631,20.9706,20.9407,20.9557,107300.0
2010-01-26 12:30:00,28.08,28.08,28.06,28.07,32700.0,20.9557,20.9557,20.9407,20.9482,32700.0
2010-01-26 12:35:00,28.06,28.12,28.06,28.11,31800.0,20.9407,20.9855,20.9407,20.9781,31800.0
2010-01-26 12:40:00,28.11,28.15,28.11,28.12,78500.0,20.9781,21.0079,20.9781,20.9855,78500.0
2010-01-26 12:45:00,28.12,28.15,28.12,28.14,49200.0,20.9855,21.0079,20.9855,21.0005,49200.0
2010-01-26 12:50:00,28.14,28.14,28.12,28.14,23600.0,21.0005,21.0005,20.9855,21.0005,23600.0
2010-01-26 12:55:00,28.14,28.16,28.13,28.15,140300.0,21.0005,21.0154,20.993,21.0079,140300.0
2010-01-26 13:00:00,28.14,28.15,28.11,28.11,30700.0,21.0005,21.0079,20.9781,20.9781,30700.0
2010-01-26 13:05:00,28.11,28.12,28.11,28.12,33200.0,20.9781,20.9855,20.9781,20.9855,33200.0
2010-01-26 13:10:00,28.11,28.15,28.11,28.14,24700.0,20.9781,21.0079,20.9781,21.0005,24700.0
2010-01-26 13:15:00,28.14,28.14,28.11,28.12,29300.0,21.0005,21.0005,20.9781,20.9855,29300.0
2010-01-26 13:20:00,28.12,28.12,28.11,28.12,14400.0,20.9855,20.9855,20.9781,20.9855,14400.0
2010-01-26 13:25:00,28.12,28.12,28.09,28.12,154900.0,20.9855,20.9855,20.9631,20.9855,154900.0
2010-01-26 13:30:00,28.11,28.12,28.1,28.1,175700.0,20.9781,20.9855,20.9706,20.9706,175700.0
2010-01-26 13:35:00,28.1,28.13,28.1,28.13,126700.0,20.9706,20.993,20.9706,20.993,126700.0
2010-01-26 13:40:00,28.13,28.14,28.12,28.14,29700.0,20.993,21.0005,20.9855,21.0005,29700.0
2010-01-26 13:45:00,28.14,28.16,28.14,28.15,23600.0,21.0005,21.0154,21.0005,21.0079,23600.0
2010-01-26 13:50:00,28.16,28.17,28.15,28.16,22700.0,21.0154,21.0228,21.0079,21.0154,22700.0
2010-01-26 13:55:00,28.16,28.17,28.16,28.17,57100.0,21.0154,21.0228,21.0154,21.0228,57100.0
2010-01-26 14:00:00,28.17,28.18,28.14,28.14,47900.0,21.0228,21.0303,21.0005,21.0005,47900.0
2010-01-26 14:05:00,28.14,28.16,28.12,28.13,346800.0,21.0005,21.0154,20.9855,20.993,346800.0
2010-01-26 14:10:00,28.13,28.15,28.12,28.14,308100.0,20.993,21.0079,20.9855,21.0005,308100.0
2010-01-26 14:15:00,28.14,28.14,28.07,28.09,1701100.0,21.0005,21.0005,20.9482,20.9631,1701100.0
2010-01-26 14:20:00,28.09,28.13,28.09,28.1,138200.0,20.9631,20.993,20.9631,20.9706,138200.0
2010-01-26 14:25:00,28.1,28.11,28.08,28.09,61100.0,20.9706,20.9781,20.9557,20.9631,61100.0
2010-01-26 14:30:00,28.09,28.11,28.09,28.11,72200.0,20.9631,20.9781,20.9631,20.9781,72200.0
2010-01-26 14:35:00,28.11,28.12,28.07,28.07,84000.0,20.9781,20.9855,20.9482,20.9482,84000.0
2010-01-26 14:40:00,28.07,28.09,28.06,28.09,89400.0,20.9482,20.9631,20.9407,20.9631,89400.0
2010-01-26 14:45:00,28.09,28.14,28.09,28.13,114100.0,20.9631,21.0005,20.9631,20.993,114100.0
2010-01-26 14:50:00,28.13,28.14,28.12,28.13,373900.0,20.993,21.0005,20.9855,20.993,373900.0
2010-01-26 14:55:00,28.13,28.16,28.13,28.15,133900.0,20.993,21.0154,20.993,21.0079,133900.0
2010-01-26 15:00:00,28.15,28.15,28.12,28.14,101000.0,21.0079,21.0079,20.9855,21.0005,101000.0
2010-01-26 15:05:00,28.13,28.14,28.1,28.11,41500.0,20.993,21.0005,20.9706,20.9781,41500.0
2010-01-26 15:10:00,28.11,28.13,28.08,28.08,330000.0,20.9781,20.993,20.9557,20.9557,330000.0
2010-01-26 15:15:00,28.08,28.1,28.07,28.09,439800.0,20.9557,20.9706,20.9482,20.9631,439800.0
2010-01-26 15:20:00,28.09,28.1,28.03,28.03,311200.0,20.9631,20.9706,20.9184,20.9184,311200.0
2010-01-26 15:25:00,28.03,28.12,28.02,28.05,302400.0,20.9184,20.9855,20.9109,20.9333,302400.0
2010-01-26 15:30:00,28.05,28.09,27.98,27.99,504500.0,20.9333,20.9631,20.881,20.8885,504500.0
2010-01-26 15:35:00,27.99,28.04,27.99,28.03,81300.0,20.8885,20.9258,20.8885,20.9184,81300.0
2010-01-26 15:40:00,28.02,28.03,27.93,27.94,158900.0,20.9109,20.9184,20.8437,20.8512,158900.0
2010-01-26 15:45:00,27.93,27.96,27.91,27.95,290600.0,20.8437,20.8661,20.8288,20.8587,290600.0
2010-01-26 15:50:00,27.96,27.99,27.93,27.97,411900.0,20.8661,20.8885,20.8437,20.8736,411900.0
2010-01-26 15:55:00,27.98,27.98,27.92,27.93,660900.0,20.881,20.881,20.8363,20.8437,660900.0
2010-01-27 09:30:00,27.8,27.89,27.7,27.7,475900.0,20.7467,20.8139,20.6721,20.6721,475900.0
2010-01-27 09:35:00,27.73,27.86,27.73,27.83,561900.0,20.6945,20.7915,20.6945,20.7691,561900.0
2010-01-27 09:40:00,27.83,27.85,27.78,27.81,172000.0,20.7691,20.784,20.7318,20.7542,172000.0
2010-01-27 09:45:00,27.82,27.86,27.79,27.86,305300.0,20.7616,20.7915,20.7393,20.7915,305300.0
2010-01-27 09:50:00,27.86,27.88,27.81,27.83,318800.0,20.7915,20.8064,20.7542,20.7691,318800.0
2010-01-27 09:55:00,27.84,27.85,27.77,27.78,869800.0,20.7766,20.784,20.7243,20.7318,869800.0
2010-01-27 10:00:00,27.78,27.8,27.73,27.77,440300.0,20.7318,20.7467,20.6945,20.7243,440300.0
2010-01-27 10:05:00,27.76,27.77,27.7,27.76,216800.0,20.7169,20.7243,20.6721,20.7169,216800.0
2010-01-27 10:10:00,27.76,27.77,27.69,27.74,157500.0,20.7169,20.7243,20.6646,20.7019,157500.0
2010-01-27 10:15:00,27.74,27.75,27.61,27.63,279600.0,20.7019,20.7094,20.6049,20.6198,279600.0
2010-01-27 10:20:00,27.64,27.66,27.61,27.65,261100.0,20.6273,20.6422,20.6049,20.6348,261100.0
2010-01-27 10:25:00,27.65,27.76,27.65,27.74,144900.0,20.6348,20.7169,20.6348,20.7019,144900.0
2010-01-27 10:30:00,27.74,27.76,27.67,27.7,156400.0,20.7019,20.7169,20.6497,20.6721,156400.0
2010-01-27 10:35:00,27.7,27.71,27.65,27.66,325300.0,20.6721,20.6795,20.6348,20.6422,325300.0
2010-01-27 10:40:00,27.65,27.67,27.62,27.66,342700.0,20.6348,20.6497,20.6124,20.6422,342700.0
2010-01-27 10:45:00,27.67,27.68,27.64,27.66,261400.0,20.6497,20.6572,20.6273,20.6422,261400.0
2010-01-27 10:50:00,27.65,27.74,27.65,27.73,466700.0,20.6348,20.7019,20.6348,20.6945,466700.0
2010-01-27 10:55:00,27.74,27.83,27.73,27.8,260300.0,20.7019,20.7691,20.6945,20.7467,260300.0
2010-01-27 11:00:00,27.8,27.82,27.78,27.78,112400.0,20.7467,20.7616,20.7318,20.7318,112400.0
2010-01-27 11:05:00,27.78,27.8,27.78,27.8,51400.0,20.7318,20.7467,20.7318,20.7467,51400.0
2010-01-27 11:10:00,27.79,27.8,27.77,27.77,38800.0,20.7393,20.7467,20.7243,20.7243,38800.0
2010-01-27 11:15:00,27.76,27.81,27.73,27.81,83100.0,20.7169,20.7542,20.6945,20.7542,83100.0
2010-01-27 11:20:00,27.8,27.81,27.73,27.76,133700.0,20.7467,20.7542,20.6945,20.7169,133700.0
2010-01-27 11:25:00,27.76,27.8,27.76,27.78,148600.0,20.7169,20.7467,20.7169,20.7318,148600.0
2010-01-27 11:30:00,27.78,27.78,27.75,27.76,86900.0,20.7318,20.7318,20.7094,20.7169,86900.0
2010-01-27 11:35:00,27.76,27.77,27.73,27.77,165000.0,20.7169,20.7243,20.6945,20.7243,165000.0
2010-01-27 11:40:00,27.77,27.78,27.75,27.77,62800.0,20.7243,20.7318,20.7094,20.7243,62800.0
2010-01-27 11:45:00,27.77,27.78,27.75,27.78,45700.0,20.7243,20.7318,20.7094,20.7318,45700.0
2010-01-27 11:50:00,27.78,27.82,27.77,27.79,67700.0,20.7318,20.7616,20.7243,20.7393,67700.0
2010-01-27 11:55:00,27.8,27.81,27.77,27.78,60300.0,20.7467,20.7542,20.7243,20.7318,60300.0
2010-01-27 12:00:00,27.78,27.79,27.78,27.79,44700.0,20.7318,20.7393,20.7318,20.7393,44700.0
2010-01-27 12:05:00,27.79,27.81,27.79,27.8,101800.0,20.7393,20.7542,20.7393,20.7467,101800.0
2010-01-27 12:10:00,27.8,27.81,27.76,27.76,408300.0,20.7467,20.7542,20.7169,20.7169,408300.0
2010-01-27 12:15:00,27.76,27.76,27.73,27.73,124800.0,20.7169,20.7169,20.6945,20.6945,124800.0
2010-01-27 12:20:00,27.73,27.76,27.73,27.76,112600.0,20.6945,20.7169,20.6945,20.7169,112600.0
2010-01-27 12:25:00,27.76,27.77,27.75,27.75,101800.0,20.7169,20.7243,20.7094,20.7094,101800.0
2010-01-27 12:30:00,27.75,27.76,27.74,27.74,44100.0,20.7094,20.7169,20.7019,20.7019,44100.0
2010-01-27 12:35:00,27.74,27.76,27.73,27.74,161300.0,20.7019,20.7169,20.6945,20.7019,161300.0
2010-01-27 12:40:00,27.75,27.75,27.74,27.75,21900.0,20.7094,20.7094,20.7019,20.7094,21900.0
2010-01-27 12:45:00,27.75,27.75,27.72,27.73,46800.0,20.7094,20.7094,20.687,20.6945,46800.0
2010-01-27 12:50:00,27.72,27.73,27.68,27.7,176200.0,20.687,20.6945,20.6572,20.6721,176200.0
2010-01-27 12:55:00,27.7,27.7,27.69,27.7,132900.0,20.6721,20.6721,20.6646,20.6721,132900.0
2010-01-27 13:00:00,27.7,27.71,27.66,27.66,32700.0,20.6721,20.6795,20.6422,20.6422,32700.0
2010-01-27 13:05:00,27.66,27.69,27.66,27.69,55800.0,20.6422,20.6646,20.6422,20.6646,55800.0
2010-01-27 13:10:00,27.68,27.69,27.65,27.66,103500.0,20.6572,20.6646,20.6348,20.6422,103500.0
2010-01-27 13:15:00,27.67,27.68,27.63,27.63,213200.0,20.6497,20.6572,20.6198,20.6198,213200.0
2010-01-27 13:20:00,27.63,27.65,27.63,27.64,122900.0,20.6198,20.6348,20.6198,20.6273,122900.0
2010-01-27 13:25:00,27.65,27.67,27.64,27.66,126000.0,20.6348,20.6497,20.6273,20.6422,126000.0
2010-01-27 13:30:00,27.65,27.7,27.65,27.69,197700.0,20.6348,20.6721,20.6348,20.6646,197700.0
2010-01-27 13:35:00,27.68,27.69,27.67,27.67,100000.0,20.6572,20.6646,20.6497,20.6497,100000.0
2010-01-27 13:40:00,27.67,27.68,27.65,27.66,326600.0,20.6497,20.6572,20.6348,20.6422,326600.0
2010-01-27 13:45:00,27.66,27.68,27.64,27.68,239200.0,20.6422,20.6572,20.6273,20.6572,239200.0
2010-01-27 13:50:00,27.67,27.69,27.67,27.67,64100.0,20.6497,20.6646,20.6497,20.6497,64100.0
2010-01-27 13:55:00,27.67,27.67,27.65,27.67,40800.0,20.6497,20.6497,20.6348,20.6497,40800.0
2010-01-27 14:00:00,27.67,27.68,27.65,27.65,53200.0,20.6497,20.6572,20.6348,20.6348,53200.0
2010-01-27 14:05:00,27.65,27.66,27.63,27.63,53600.0,20.6348,20.6422,20.6198,20.6198,53600.0
2010-01-27 14:10:00,27.64,27.67,27.64,27.67,49500.0,20.6273,20.6497,20.6273,20.6497,49500.0
2010-01-27 14:15:00,27.67,27.69,27.52,27.67,613900.0,20.6497,20.6646,20.5378,20.6497,613900.0
2010-01-27 14:20:00,27.67,27.72,27.62,27.63,893100.0,20.6497,20.687,20.6124,20.6198,893100.0
2010-01-27 14:25:00,27.64,27.66,27.59,27.6,703700.0,20.6273,20.6422,20.59,20.5975,703700.0
2010-01-27 14:30:00,27.61,27.64,27.59,27.63,251000.0,20.6049,20.6273,20.59,20.6198,251000.0
2010-01-27 14:35:00,27.63,27.75,27.62,27.69,251700.0,20.6198,20.7094,20.6124,20.6646,251700.0
2010-01-27 14:40:00,27.7,27.85,27.69,27.81,778200.0,20.6721,20.784,20.6646,20.7542,778200.0
2010-01-27 14:45:00,27.8,27.84,27.8,27.83,268500.0,20.7467,20.7766,20.7467,20.7691,268500.0
2010-01-27 14:50:00,27.82,27.83,27.78,27.81,210400.0,20.7616,20.7691,20.7318,20.7542,210400.0
2010-01-27 14:55:00,27.81,27.86,27.79,27.84,382700.0,20.7542,20.7915,20.7393,20.7766,382700.0
2010-01-27 15:00:00,27.84,27.88,27.82,27.86,608100.0,20.7766,20.8064,20.7616,20.7915,608100.0
2010-01-27 15:05:00,27.86,27.87,27.74,27.78,528000.0,20.7915,20.799,20.7019,20.7318,528000.0
2010-01-27 15:10:00,27.77,27.77,27.7,27.76,236200.0,20.7243,20.7243,20.6721,20.7169,236200.0
2010-01-27 15:15:00,27.76,27.82,27.75,27.79,260700.0,20.7169,20.7616,20.7094,20.7393,260700.0
2010-01-27 15:20:00,27.79,27.87,27.79,27.84,612900.0,20.7393,20.799,20.7393,20.7766,612900.0
2010-01-27 15:25:00,27.84,27.9,27.82,27.9,412600.0,20.7766,20.8213,20.7616,20.8213,412600.0
2010-01-27 15:30:00,27.9,28.0,27.88,27.96,493800.0,20.8213,20.896,20.8064,20.8661,493800.0
2010-01-27 15:35:00,27.96,28.04,27.93,28.02,872800.0,20.8661,20.9258,20.8437,20.9109,872800.0
2010-01-27 15:40:00,28.01,28.03,27.98,27.99,399400.0,20.9034,20.9184,20.881,20.8885,399400.0
2010-01-27 15:45:00,27.98,28.02,27.96,27.98,302900.0,20.881,20.9109,20.8661,20.881,302900.0
2010-01-27 15:50:00,27.97,28.01,27.97,27.99,245400.0,20.8736,20.9034,20.8736,20.8885,245400.0
2010-01-27 15:55:00,27.98,28.02,27.97,28.0,1132700.0,20.881,20.9109,20.8736,20.896,1132700.0
2010-01-28 09:30:00,28.02,28.15,27.98,28.01,114700.0,20.9109,21.0079,20.881,20.9034,114700.0
2010-01-28 09:35:00,28.01,28.01,27.84,27.85,448400.0,20.9034,20.9034,20.7766,20.784,448400.0
2010-01-28 09:40:00,27.85,27.86,27.8,27.83,279100.0,20.784,20.7915,20.7467,20.7691,279100.0
2010-01-28 09:45:00,27.82,27.91,27.81,27.86,544000.0,20.7616,20.8288,20.7542,20.7915,544000.0
2010-01-28 09:50:00,27.85,27.91,27.84,27.9,421700.0,20.784,20.8288,20.7766,20.8213,421700.0
2010-01-28 09:55:00,27.9,27.92,27.85,27.91,577800.0,20.8213,20.8363,20.784,20.8288,577800.0
2010-01-28 10:00:00,27.91,27.92,27.85,27.88,787700.0,20.8288,20.8363,20.784,20.8064,787700.0
2010-01-28 10:05:00,27.87,27.88,27.8,27.82,1020900.0,20.799,20.8064,20.7467,20.7616,1020900.0
2010-01-28 10:10:00,27.81,27.81,27.77,27.8,605100.0,20.7542,20.7542,20.7243,20.7467,605100.0
2010-01-28 10:15:00,27.8,27.8,27.75,27.76,180600.0,20.7467,20.7467,20.7094,20.7169,180600.0
2010-01-28 10:20:00,27.77,27.8,27.74,27.75,251800.0,20.7243,20.7467,20.7019,20.7094,251800.0
2010-01-28 10:25:00,27.75,27.81,27.75,27.8,295500.0,20.7094,20.7542,20.7094,20.7467,295500.0
2010-01-28 10:30:00,27.79,27.8,27.76,27.8,139400.0,20.7393,20.7467,20.7169,20.7467,139400.0
2010-01-28 10:35:00,27.8,27.83,27.8,27.83,139300.0,20.7467,20.7691,20.7467,20.7691,139300.0
2010-01-28 10:40:00,27.82,27.84,27.76,27.77,100300.0,20.7616,20.7766,20.7169,20.7243,100300.0
2010-01-28 10:45:00,27.77,27.78,27.68,27.69,143600.0,20.7243,20.7318,20.6572,20.6646,143600.0
2010-01-28 10:50:00,27.69,27.74,27.68,27.7,134900.0,20.6646,20.7019,20.6572,20.6721,134900.0
2010-01-28 10:55:00,27.7,27.71,27.66,27.69,183700.0,20.6721,20.6795,20.6422,20.6646,183700.0
2010-01-28 11:00:00,27.69,27.7,27.58,27.58,224400.0,20.6646,20.6721,20.5825,20.5825,224400.0
2010-01-28 11:05:00,27.58,27.64,27.58,27.64,223500.0,20.5825,20.6273,20.5825,20.6273,223500.0
2010-01-28 11:10:00,27.64,27.67,27.61,27.67,251300.0,20.6273,20.6497,20.6049,20.6497,251300.0
2010-01-28 11:15:00,27.67,27.67,27.6,27.6,176200.0,20.6497,20.6497,20.5975,20.5975,176200.0
2010-01-28 11:20:00,27.6,27.63,27.58,27.63,81300.0,20.5975,20.6198,20.5825,20.6198,81300.0
2010-01-28 11:25:00,27.62,27.62,27.58,27.58,438600.0,20.6124,20.6124,20.5825,20.5825,438600.0
2010-01-28 11:30:00,27.58,27.58,27.43,27.43,490900.0,20.5825,20.5825,20.4706,20.4706,490900.0
2010-01-28 11:35:00,27.42,27.49,27.4,27.49,311900.0,20.4631,20.5154,20.4482,20.5154,311900.0
2010-01-28 11:40:00,27.49,27.51,27.47,27.48,140800.0,20.5154,20.5303,20.5004,20.5079,140800.0
2010-01-28 11:45:00,27.47,27.5,27.44,27.48,157600.0,20.5004,20.5228,20.4781,20.5079,157600.0
2010-01-28 11:50:00,27.49,27.52,27.47,27.51,98600.0,20.5154,20.5378,20.5004,20.5303,98600.0
2010-01-28 11:55:00,27.52,27.55,27.5,27.5,114800.0,20.5378,20.5601,20.5228,20.5228,114800.0
2010-01-28 12:00:00,27.51,27.51,27.47,27.48,295000.0,20.5303,20.5303,20.5004,20.5079,295000.0
2010-01-28 12:05:00,27.49,27.51,27.48,27.5,190600.0,20.5154,20.5303,20.5079,20.5228,190600.0
2010-01-28 12:10:00,27.5,27.52,27.5,27.51,99500.0,20.5228,20.5378,20.5228,20.5303,99500.0
2010-01-28 12:15:00,27.5,27.51,27.48,27.48,85800.0,20.5228,20.5303,20.5079,20.5079,85800.0
2010-01-28 12:20:00,27.48,27.48,27.44,27.45,350000.0,20.5079,20.5079,20.4781,20.4855,350000.0
2010-01-28 12:25:00,27.44,27.46,27.44,27.46,52800.0,20.4781,20.493,20.4781,20.493,52800.0
2010-01-28 12:30:00,27.46,27.47,27.45,27.46,43200.0,20.493,20.5004,20.4855,20.493,43200.0
2010-01-28 12:35:00,27.46,27.47,27.44,27.44,456500.0,20.493,20.5004,20.4781,20.4781,456500.0
2010-01-28 12:40:00,27.45,27.46,27.42,27.44,47600.0,20.4855,20.493,20.4631,20.4781,47600.0
2010-01-28 12:45:00,27.43,27.5,27.42,27.49,73600.0,20.4706,20.5228,20.4631,20.5154,73600.0
2010-01-28 12:50:00,27.49,27.52,27.48,27.52,67100.0,20.5154,20.5378,20.5079,20.5378,67100.0
2010-01-28 12:55:00,27.52,27.55,27.51,27.55,115400.0,20.5378,20.5601,20.5303,20.5601,115400.0
2010-01-28 13:00:00,27.55,27.57,27.53,27.55,587900.0,20.5601,20.5751,20.5452,20.5601,587900.0
2010-01-28 13:05:00,27.55,27.58,27.53,27.57,346300.0,20.5601,20.5825,20.5452,20.5751,346300.0
2010-01-28 13:10:00,27.57,27.58,27.55,27.55,166100.0,20.5751,20.5825,20.5601,20.5601,166100.0
2010-01-28 13:15:00,27.55,27.58,27.55,27.57,568000.0,20.5601,20.5825,20.5601,20.5751,568000.0
2010-01-28 13:20:00,27.58,27.61,27.58,27.6,285700.0,20.5825,20.6049,20.5825,20.5975,285700.0
2010-01-28 13:25:00,27.6,27.63,27.59,27.62,148600.0,20.5975,20.6198,20.59,20.6124,148600.0
2010-01-28 13:30:00,27.62,27.64,27.61,27.62,126600.0,20.6124,20.6273,20.6049,20.6124,126600.0
2010-01-28 13:35:00,27.62,27.63,27.61,27.61,112400.0,20.6124,20.6198,20.6049,20.6049,112400.0
2010-01-28 13:40:00,27.63,27.7,27.63,27.7,164600.0,20.6198,20.6721,20.6198,20.6721,164600.0
2010-01-28 13:45:00,27.71,27.71,27.67,27.67,49400.0,20.6795,20.6795,20.6497,20.6497,49400.0
2010-01-28 13:50:00,27.67,27.69,27.66,27.67,66200.0,20.6497,20.6646,20.6422,20.6497,66200.0
2010-01-28 13:55:00,27.66,27.66,27.61,27.61,202100.0,20.6422,20.6422,20.6049,20.6049,202100.0
2010-01-28 14:00:00,27.61,27.61,27.58,27.59,592000.0,20.6049,20.6049,20.5825,20.59,592000.0
2010-01-28 14:05:00,27.59,27.62,27.58,27.6,392300.0,20.59,20.6124,20.5825,20.5975,392300.0
2010-01-28 14:10:00,27.59,27.59,27.53,27.55,386900.0,20.59,20.59,20.5452,20.5601,386900.0
2010-01-28 14:15:00,27.54,27.55,27.51,27.54,102900.0,20.5527,20.5601,20.5303,20.5527,102900.0
2010-01-28 14:20:00,27.53,27.6,27.53,27.59,70500.0,20.5452,20.5975,20.5452,20.59,70500.0
2010-01-28 14:25:00,27.61,27.62,27.59,27.61,308600.0,20.6049,20.6124,20.59,20.6049,308600.0
2010-01-28 14:30:00,27.61,27.61,27.59,27.61,92200.0,20.6049,20.6049,20.59,20.6049,92200.0
2010-01-28 14:35:00,27.61,27.61,27.57,27.6,196200.0,20.6049,20.6049,20.5751,20.5975,196200.0
2010-01-28 14:40:00,27.6,27.65,27.58,27.65,100500.0,20.5975,20.6348,20.5825,20.6348,100500.0
2010-01-28 14:45:00,27.65,27.69,27.62,27.69,85200.0,20.6348,20.6646,20.6124,20.6646,85200.0
2010-01-28 14:50:00,27.68,27.7,27.67,27.69,119800.0,20.6572,20.6721,20.6497,20.6646,119800.0
2010-01-28 14:55:00,27.7,27.73,27.69,27.69,146400.0,20.6721,20.6945,20.6646,20.6646,146400.0
2010-01-28 15:00:00,27.68,27.7,27.66,27.69,110900.0,20.6572,20.6721,20.6422,20.6646,110900.0
2010-01-28 15:05:00,27.7,27.75,27.69,27.73,226000.0,20.6721,20.7094,20.6646,20.6945,226000.0
2010-01-28 15:10:00,27.73,27.77,27.68,27.68,247200.0,20.6945,20.7243,20.6572,20.6572,247200.0
2010-01-28 15:15:00,27.69,27.72,27.68,27.71,138600.0,20.6646,20.687,20.6572,20.6795,138600.0
2010-01-28 15:20:00,27.7,27.79,27.7,27.79,263100.0,20.6721,20.7393,20.6721,20.7393,263100.0
2010-01-28 15:25:00,27.79,27.8,27.74,27.75,201400.0,20.7393,20.7467,20.7019,20.7094,201400.0
2010-01-28 15:30:00,27.75,27.78,27.74,27.78,176400.0,20.7094,20.7318,20.7019,20.7318,176400.0
2010-01-28 15:35:00,27.77,27.79,27.72,27.79,838100.0,20.7243,20.7393,20.687,20.7393,838100.0
2010-01-28 15:40:00,27.8,27.82,27.73,27.75,467000.0,20.7467,20.7616,20.6945,20.7094,467000.0
2010-01-28 15:45:00,27.75,27.75,27.66,27.66,438200.0,20.7094,20.7094,20.6422,20.6422,438200.0
2010-01-28 15:50:00,27.66,27.7,27.63,27.63,693900.0,20.6422,20.6721,20.6198,20.6198,693900.0
2010-01-28 15:55:00,27.63,27.67,27.61,27.64,452100.0,20.6198,20.6497,20.6049,20.6273,452100.0
2010-01-29 09:30:00,27.71,27.8,27.68,27.76,852800.0,20.6795,20.7467,20.6572,20.7169,852800.0
2010-01-29 09:35:00,27.77,27.77,27.67,27.69,777100.0,20.7243,20.7243,20.6497,20.6646,777100.0
2010-01-29 09:40:00,27.69,27.84,27.66,27.81,586400.0,20.6646,20.7766,20.6422,20.7542,586400.0
2010-01-29 09:45:00,27.81,27.85,27.77,27.81,275300.0,20.7542,20.784,20.7243,20.7542,275300.0
2010-01-29 09:50:00,27.81,27.9,27.81,27.88,375000.0,20.7542,20.8213,20.7542,20.8064,375000.0
2010-01-29 09:55:00,27.87,27.9,27.79,27.86,237600.0,20.799,20.8213,20.7393,20.7915,237600.0
2010-01-29 10:00:00,27.88,27.88,27.82,27.84,284400.0,20.8064,20.8064,20.7616,20.7766,284400.0
2010-01-29 10:05:00,27.84,27.87,27.79,27.79,258300.0,20.7766,20.799,20.7393,20.7393,258300.0
2010-01-29 10:10:00,27.79,27.84,27.78,27.81,200000.0,20.7393,20.7766,20.7318,20.7542,200000.0
2010-01-29 10:15:00,27.8,27.88,27.79,27.86,242200.0,20.7467,20.8064,20.7393,20.7915,242200.0
2010-01-29 10:20:00,27.86,27.96,27.85,27.95,559800.0,20.7915,20.8661,20.784,20.8587,559800.0
2010-01-29 10:25:00,27.95,27.98,27.92,27.94,286200.0,20.8587,20.881,20.8363,20.8512,286200.0
2010-01-29 10:30:00,27.94,27.98,27.92,27.93,161800.0,20.8512,20.881,20.8363,20.8437,161800.0
2010-01-29 10:35:00,27.93,27.93,27.89,27.9,61000.0,20.8437,20.8437,20.8139,20.8213,61000.0
2010-01-29 10:40:00,27.89,27.9,27.86,27.88,61800.0,20.8139,20.8213,20.7915,20.8064,61800.0
2010-01-29 10:45:00,27.85,27.91,27.84,27.89,471200.0,20.784,20.8288,20.7766,20.8139,471200.0
2010-01-29 10:50:00,27.89,27.89,27.83,27.84,91700.0,20.8139,20.8139,20.7691,20.7766,91700.0
2010-01-29 10:55:00,27.84,27.85,27.76,27.85,206800.0,20.7766,20.784,20.7169,20.784,206800.0
2010-01-29 11:00:00,27.84,27.87,27.81,27.86,82400.0,20.7766,20.799,20.7542,20.7915,82400.0
2010-01-29 11:05:00,27.87,27.88,27.81,27.82,136100.0,20.799,20.8064,20.7542,20.7616,136100.0
2010-01-29 11:10:00,27.82,27.84,27.79,27.8,269100.0,20.7616,20.7766,20.7393,20.7467,269100.0
2010-01-29 11:15:00,27.8,27.83,27.78,27.79,329000.0,20.7467,20.7691,20.7318,20.7393,329000.0
2010-01-29 11:20:00,27.78,27.81,27.74,27.8,107400.0,20.7318,20.7542,20.7019,20.7467,107400.0
2010-01-29 11:25:00,27.79,27.79,27.72,27.74,578800.0,20.7393,20.7393,20.687,20.7019,578800.0
2010-01-29 11:30:00,27.74,27.75,27.68,27.69,591100.0,20.7019,20.7094,20.6572,20.6646,591100.0
2010-01-29 11:35:00,27.7,27.76,27.69,27.74,89700.0,20.6721,20.7169,20.6646,20.7019,89700.0
2010-01-29 11:40:00,27.75,27.75,27.72,27.72,62200.0,20.7094,20.7094,20.687,20.687,62200.0
2010-01-29 11:45:00,27.72,27.74,27.71,27.72,114200.0,20.687,20.7019,20.6795,20.687,114200.0
2010-01-29 11:50:00,27.72,27.76,27.72,27.76,49700.0,20.687,20.7169,20.687,20.7169,49700.0
2010-01-29 11:55:00,27.76,27.76,27.65,27.65,119300.0,20.7169,20.7169,20.6348,20.6348,119300.0
2010-01-29 12:00:00,27.64,27.66,27.62,27.62,171300.0,20.6273,20.6422,20.6124,20.6124,171300.0
2010-01-29 12:05:00,27.61,27.61,27.56,27.6,390400.0,20.6049,20.6049,20.5676,20.5975,390400.0
2010-01-29 12:10:00,27.59,27.63,27.58,27.61,59700.0,20.59,20.6198,20.5825,20.6049,59700.0
2010-01-29 12:15:00,27.6,27.64,27.59,27.64,36900.0,20.5975,20.6273,20.59,20.6273,36900.0
2010-01-29 12:20:00,27.64,27.66,27.62,27.66,67300.0,20.6273,20.6422,20.6124,20.6422,67300.0
2010-01-29 12:25:00,27.66,27.69,27.65,27.67,24000.0,20.6422,20.6646,20.6348,20.6497,24000.0
2010-01-29 12:30:00,27.67,27.68,27.62,27.65,170300.0,20.6497,20.6572,20.6124,20.6348,170300.0
2010-01-29 12:35:00,27.65,27.69,27.65,27.67,35600.0,20.6348,20.6646,20.6348,20.6497,35600.0
2010-01-29 12:40:00,27.66,27.67,27.62,27.65,179800.0,20.6422,20.6497,20.6124,20.6348,179800.0
2010-01-29 12:45:00,27.65,27.66,27.62,27.65,221300.0,20.6348,20.6422,20.6124,20.6348,221300.0
2010-01-29 12:50:00,27.64,27.74,27.64,27.72,122800.0,20.6273,20.7019,20.6273,20.687,122800.0
2010-01-29 12:55:00,27.72,27.76,27.72,27.76,43100.0,20.687,20.7169,20.687,20.7169,43100.0
2010-01-29 13:00:00,27.76,27.76,27.7,27.73,59100.0,20.7169,20.7169,20.6721,20.6945,59100.0
2010-01-29 13:05:00,27.73,27.77,27.72,27.76,129400.0,20.6945,20.7243,20.687,20.7169,129400.0
2010-01-29 13:10:00,27.75,27.76,27.73,27.73,22800.0,20.7094,20.7169,20.6945,20.6945,22800.0
2010-01-29 13:15:00,27.73,27.75,27.72,27.72,152500.0,20.6945,20.7094,20.687,20.687,152500.0
2010-01-29 13:20:00,27.72,27.76,27.72,27.74,170500.0,20.687,20.7169,20.687,20.7019,170500.0
2010-01-29 13:25:00,27.74,27.74,27.71,27.71,35100.0,20.7019,20.7019,20.6795,20.6795,35100.0
2010-01-29 13:30:00,27.72,27.72,27.67,27.68,118900.0,20.687,20.687,20.6497,20.6572,118900.0
2010-01-29 13:35:00,27.67,27.73,27.67,27.69,49800.0,20.6497,20.6945,20.6497,20.6646,49800.0
2010-01-29 13:40:00,27.69,27.69,27.6,27.62,60700.0,20.6646,20.6646,20.5975,20.6124,60700.0
2010-01-29 13:45:00,27.61,27.63,27.58,27.58,72900.0,20.6049,20.6198,20.5825,20.5825,72900.0
2010-01-29 13:50:00,27.57,27.61,27.57,27.58,44400.0,20.5751,20.6049,20.5751,20.5825,44400.0
2010-01-29 13:55:00,27.57,27.61,27.56,27.61,68400.0,20.5751,20.6049,20.5676,20.6049,68400.0
2010-01-29 14:00:00,27.6,27.62,27.58,27.62,30900.0,20.5975,20.6124,20.5825,20.6124,30900.0
2010-01-29 14:05:00,27.62,27.63,27.56,27.58,63600.0,20.6124,20.6198,20.5676,20.5825,63600.0
2010-01-29 14:10:00,27.58,27.65,27.58,27.62,102800.0,20.5825,20.6348,20.5825,20.6124,102800.0
2010-01-29 14:15:00,27.62,27.63,27.57,27.58,61200.0,20.6124,20.6198,20.5751,20.5825,61200.0
2010-01-29 14:20:00,27.58,27.59,27.54,27.57,71800.0,20.5825,20.59,20.5527,20.5751,71800.0
2010-01-29 14:25:00,27.56,27.58,27.55,27.56,40100.0,20.5676,20.5825,20.5601,20.5676,40100.0
2010-01-29 14:30:00,27.56,27.58,27.5,27.51,42400.0,20.5676,20.5825,20.5228,20.5303,42400.0
2010-01-29 14:35:00,27.51,27.56,27.51,27.54,84200.0,20.5303,20.5676,20.5303,20.5527,84200.0
2010-01-29 14:40:00,27.55,27.56,27.52,27.55,97500.0,20.5601,20.5676,20.5378,20.5601,97500.0
2010-01-29 14:45:00,27.55,27.55,27.48,27.48,169400.0,20.5601,20.5601,20.5079,20.5079,169400.0
2010-01-29 14:50:00,27.48,27.5,27.47,27.48,449800.0,20.5079,20.5228,20.5004,20.5079,449800.0
2010-01-29 14:55:00,27.49,27.52,27.44,27.52,176200.0,20.5154,20.5378,20.4781,20.5378,176200.0
2010-01-29 15:00:00,27.52,27.52,27.49,27.5,326600.0,20.5378,20.5378,20.5154,20.5228,326600.0
2010-01-29 15:05:00,27.5,27.5,27.46,27.47,258400.0,20.5228,20.5228,20.493,20.5004,258400.0
2010-01-29 15:10:00,27.47,27.48,27.38,27.39,696700.0,20.5004,20.5079,20.4333,20.4407,696700.0
2010-01-29 15:15:00,27.39,27.45,27.38,27.44,205000.0,20.4407,20.4855,20.4333,20.4781,205000.0
2010-01-29 15:20:00,27.45,27.45,27.39,27.39,227900.0,20.4855,20.4855,20.4407,20.4407,227900.0
2010-01-29 15:25:00,27.39,27.41,27.36,27.4,84800.0,20.4407,20.4557,20.4184,20.4482,84800.0
2010-01-29 15:30:00,27.39,27.4,27.31,27.38,208700.0,20.4407,20.4482,20.381,20.4333,208700.0
2010-01-29 15:35:00,27.38,27.44,27.38,27.43,163000.0,20.4333,20.4781,20.4333,20.4706,163000.0
2010-01-29 15:40:00,27.42,27.46,27.39,27.44,266700.0,20.4631,20.493,20.4407,20.4781,266700.0
2010-01-29 15:45:00,27.45,27.45,27.38,27.41,180300.0,20.4855,20.4855,20.4333,20.4557,180300.0
2010-01-29 15:50:00,27.41,27.48,27.4,27.48,297900.0,20.4557,20.5079,20.4482,20.5079,297900.0
2010-01-29 15:55:00,27.48,27.48,27.35,27.35,1349700.0,20.5079,20.5079,20.4109,20.4109,1349700.0
2010-02-01 09:30:00,27.69,27.69,27.52,27.55,717500.0,20.6646,20.6646,20.5378,20.5601,717500.0
2010-02-01 09:35:00,27.55,27.59,27.5,27.53,507900.0,20.5601,20.59,20.5228,20.5452,507900.0
2010-02-01 09:40:00,27.53,27.54,27.51,27.52,199300.0,20.5452,20.5527,20.5303,20.5378,199300.0
2010-02-01 09:45:00,27.52,27.62,27.52,27.61,510800.0,20.5378,20.6124,20.5378,20.6049,510800.0
2010-02-01 09:50:00,27.62,27.63,27.56,27.56,206500.0,20.6124,20.6198,20.5676,20.5676,206500.0
2010-02-01 09:55:00,27.57,27.59,27.56,27.57,171100.0,20.5751,20.59,20.5676,20.5751,171100.0
2010-02-01 10:00:00,27.57,27.67,27.52,27.53,1246900.0,20.5751,20.6497,20.5378,20.5452,1246900.0
2010-02-01 10:05:00,27.53,27.62,27.52,27.62,445100.0,20.5452,20.6124,20.5378,20.6124,445100.0
2010-02-01 10:10:00,27.62,27.66,27.61,27.65,278100.0,20.6124,20.6422,20.6049,20.6348,278100.0
2010-02-01 10:15:00,27.65,27.71,27.65,27.69,586700.0,20.6348,20.6795,20.6348,20.6646,586700.0
2010-02-01 10:20:00,27.69,27.75,27.69,27.75,467300.0,20.6646,20.7094,20.6646,20.7094,467300.0
2010-02-01 10:25:00,27.74,27.75,27.69,27.69,273400.0,20.7019,20.7094,20.6646,20.6646,273400.0
2010-02-01 10:30:00,27.69,27.72,27.68,27.71,35500.0,20.6646,20.687,20.6572,20.6795,35500.0
2010-02-01 10:35:00,27.71,27.75,27.69,27.69,355800.0,20.6795,20.7094,20.6646,20.6646,355800.0
2010-02-01 10:40:00,27.68,27.7,27.66,27.68,158100.0,20.6572,20.6721,20.6422,20.6572,158100.0
2010-02-01 10:45:00,27.69,27.72,27.69,27.71,489300.0,20.6646,20.687,20.6646,20.6795,489300.0
2010-02-01 10:50:00,27.71,27.74,27.7,27.7,148500.0,20.6795,20.7019,20.6721,20.6721,148500.0
2010-02-01 10:55:00,27.7,27.71,27.59,27.62,680300.0,20.6721,20.6795,20.59,20.6124,680300.0
2010-02-01 11:00:00,27.6,27.64,27.58,27.63,249000.0,20.5975,20.6273,20.5825,20.6198,249000.0
2010-02-01 11:05:00,27.64,27.69,27.62,27.68,114900.0,20.6273,20.6646,20.6124,20.6572,114900.0
2010-02-01 11:10:00,27.68,27.68,27.64,27.65,140700.0,20.6572,20.6572,20.6273,20.6348,140700.0
2010-02-01 11:15:00,27.66,27.71,27.65,27.71,48100.0,20.6422,20.6795,20.6348,20.6795,48100.0
2010-02-01 11:20:00,27.73,27.75,27.72,27.73,70500.0,20.6945,20.7094,20.687,20.6945,70500.0
2010-02-01 11:25:00,27.73,27.78,27.73,27.76,288800.0,20.6945,20.7318,20.6945,20.7169,288800.0
2010-02-01 11:30:00,27.75,27.75,27.72,27.74,53000.0,20.7094,20.7094,20.687,20.7019,53000.0
2010-02-01 11:35:00,27.73,27.73,27.69,27.7,37100.0,20.6945,20.6945,20.6646,20.6721,37100.0
2010-02-01 11:40:00,27.71,27.71,27.69,27.69,49700.0,20.6795,20.6795,20.6646,20.6646,49700.0
2010-02-01 11:45:00,27.69,27.7,27.69,27.69,233300.0,20.6646,20.6721,20.6646,20.6646,233300.0
2010-02-01 11:50:00,27.7,27.71,27.69,27.69,249300.0,20.6721,20.6795,20.6646,20.6646,249300.0
2010-02-01 11:55:00,27.69,27.7,27.66,27.67,52500.0,20.6646,20.6721,20.6422,20.6497,52500.0
2010-02-01 12:00:00,27.67,27.69,27.67,27.68,35600.0,20.6497,20.6646,20.6497,20.6572,35600.0
2010-02-01 12:05:00,27.68,27.69,27.65,27.68,297400.0,20.6572,20.6646,20.6348,20.6572,297400.0
2010-02-01 12:10:00,27.69,27.69,27.67,27.69,96500.0,20.6646,20.6646,20.6497,20.6646,96500.0
2010-02-01 12:15:00,27.68,27.69,27.67,27.69,87600.0,20.6572,20.6646,20.6497,20.6646,87600.0
2010-02-01 12:20:00,27.7,27.7,27.66,27.68,39200.0,20.6721,20.6721,20.6422,20.6572,39200.0
2010-02-01 12:25:00,27.69,27.7,27.67,27.68,86600.0,20.6646,20.6721,20.6497,20.6572,86600.0
2010-02-01 12:30:00,27.69,27.7,27.67,27.7,30300.0,20.6646,20.6721,20.6497,20.6721,30300.0
2010-02-01 12:35:00,27.69,27.71,27.68,27.69,96900.0,20.6646,20.6795,20.6572,20.6646,96900.0
2010-02-01 12:40:00,27.68,27.74,27.67,27.73,59500.0,20.6572,20.7019,20.6497,20.6945,59500.0
2010-02-01 12:45:00,27.74,27.74,27.71,27.73,42000.0,20.7019,20.7019,20.6795,20.6945,42000.0
2010-02-01 12:50:00,27.74,27.75,27.73,27.73,96400.0,20.7019,20.7094,20.6945,20.6945,96400.0
2010-02-01 12:55:00,27.73,27.73,27.71,27.73,54900.0,20.6945,20.6945,20.6795,20.6945,54900.0
2010-02-01 13:00:00,27.72,27.72,27.7,27.7,57900.0,20.687,20.687,20.6721,20.6721,57900.0
2010-02-01 13:05:00,27.71,27.74,27.7,27.73,73300.0,20.6795,20.7019,20.6721,20.6945,73300.0
2010-02-01 13:10:00,27.73,27.74,27.71,27.71,30800.0,20.6945,20.7019,20.6795,20.6795,30800.0
2010-02-01 13:15:00,27.72,27.75,27.7,27.74,37400.0,20.687,20.7094,20.6721,20.7019,37400.0
2010-02-01 13:20:00,27.74,27.76,27.74,27.75,147100.0,20.7019,20.7169,20.7019,20.7094,147100.0
2010-02-01 13:25:00,27.75,27.75,27.72,27.73,36000.0,20.7094,20.7094,20.687,20.6945,36000.0
2010-02-01 13:30:00,27.72,27.73,27.72,27.72,18000.0,20.687,20.6945,20.687,20.687,18000.0
2010-02-01 13:35:00,27.73,27.76,27.7,27.72,296700.0,20.6945,20.7169,20.6721,20.687,296700.0
2010-02-01 13:40:00,27.72,27.73,27.71,27.71,14800.0,20.687,20.6945,20.6795,20.6795,14800.0
2010-02-01 13:45:00,27.7,27.73,27.69,27.73,543300.0,20.6721,20.6945,20.6646,20.6945,543300.0
2010-02-01 13:50:00,27.72,27.74,27.72,27.73,63500.0,20.687,20.7019,20.687,20.6945,63500.0
2010-02-01 13:55:00,27.73,27.74,27.72,27.72,68700.0,20.6945,20.7019,20.687,20.687,68700.0
2010-02-01 14:00:00,27.72,27.74,27.68,27.68,49200.0,20.687,20.7019,20.6572,20.6572,49200.0
2010-02-01 14:05:00,27.68,27.71,27.67,27.71,83700.0,20.6572,20.6795,20.6497,20.6795,83700.0
2010-02-01 14:10:00,27.7,27.7,27.68,27.68,45400.0,20.6721,20.6721,20.6572,20.6572,45400.0
2010-02-01 14:15:00,27.68,27.75,27.67,27.75,281600.0,20.6572,20.7094,20.6497,20.7094,281600.0
2010-02-01 14:20:00,27.75,27.75,27.68,27.7,167700.0,20.7094,20.7094,20.6572,20.6721,167700.0
2010-02-01 14:25:00,27.7,27.71,27.68,27.7,446800.0,20.6721,20.6795,20.6572,20.6721,446800.0
2010-02-01 14:30:00,27.71,27.73,27.7,27.7,34300.0,20.6795,20.6945,20.6721,20.6721,34300.0
2010-02-01 14:35:00,27.71,27.74,27.71,27.74,62600.0,20.6795,20.7019,20.6795,20.7019,62600.0
2010-02-01 14:40:00,27.73,27.76,27.73,27.75,59600.0,20.6945,20.7169,20.6945,20.7094,59600.0
2010-02-01 14:45:00,27.74,27.76,27.71,27.72,215100.0,20.7019,20.7169,20.6795,20.687,215100.0
2010-02-01 14:50:00,27.71,27.74,27.7,27.74,82600.0,20.6795,20.7019,20.6721,20.7019,82600.0
2010-02-01 14:55:00,27.73,27.74,27.7,27.7,32300.0,20.6945,20.7019,20.6721,20.6721,32300.0
2010-02-01 15:00:00,27.7,27.73,27.66,27.68,95200.0,20.6721,20.6945,20.6422,20.6572,95200.0
2010-02-01 15:05:00,27.68,27.69,27.65,27.66,167500.0,20.6572,20.6646,20.6348,20.6422,167500.0
2010-02-01 15:10:00,27.66,27.69,27.65,27.67,43500.0,20.6422,20.6646,20.6348,20.6497,43500.0
2010-02-01 15:15:00,27.67,27.68,27.66,27.68,142700.0,20.6497,20.6572,20.6422,20.6572,142700.0
2010-02-01 15:20:00,27.69,27.72,27.68,27.72,50200.0,20.6646,20.687,20.6572,20.687,50200.0
2010-02-01 15:25:00,27.71,27.75,27.71,27.72,310900.0,20.6795,20.7094,20.6795,20.687,310900.0
2010-02-01 15:30:00,27.73,27.75,27.72,27.73,192800.0,20.6945,20.7094,20.687,20.6945,192800.0
2010-02-01 15:35:00,27.72,27.73,27.69,27.72,267400.0,20.687,20.6945,20.6646,20.687,267400.0
2010-02-01 15:40:00,27.72,27.75,27.71,27.74,204800.0,20.687,20.7094,20.6795,20.7019,204800.0
2010-02-01 15:45:00,27.74,27.75,27.73,27.74,374500.0,20.7019,20.7094,20.6945,20.7019,374500.0
2010-02-01 15:50:00,27.73,27.76,27.73,27.74,175300.0,20.6945,20.7169,20.6945,20.7019,175300.0
2010-02-01 15:55:00,27.74,27.8,27.74,27.79,584700.0,20.7019,20.7467,20.7019,20.7393,584700.0
2010-02-02 09:30:00,27.95,28.0,27.93,27.94,164500.0,20.8587,20.896,20.8437,20.8512,164500.0
2010-02-02 09:35:00,27.93,28.03,27.93,28.0,419400.0,20.8437,20.9184,20.8437,20.896,419400.0
2010-02-02 09:40:00,28.01,28.01,27.92,27.95,135000.0,20.9034,20.9034,20.8363,20.8587,135000.0
2010-02-02 09:45:00,27.96,28.01,27.93,28.0,602200.0,20.8661,20.9034,20.8437,20.896,602200.0
2010-02-02 09:50:00,27.99,28.0,27.94,27.95,382400.0,20.8885,20.896,20.8512,20.8587,382400.0
2010-02-02 09:55:00,27.95,27.97,27.89,27.92,547400.0,20.8587,20.8736,20.8139,20.8363,547400.0
2010-02-02 10:00:00,27.93,27.99,27.89,27.9,967000.0,20.8437,20.8885,20.8139,20.8213,967000.0
2010-02-02 10:05:00,27.91,27.98,27.89,27.97,664900.0,20.8288,20.881,20.8139,20.8736,664900.0
2010-02-02 10:10:00,27.98,28.0,27.92,28.0,149600.0,20.881,20.896,20.8363,20.896,149600.0
2010-02-02 10:15:00,28.0,28.11,28.0,28.07,684100.0,20.896,20.9781,20.896,20.9482,684100.0
2010-02-02 10:20:00,28.07,28.1,28.07,28.08,516500.0,20.9482,20.9706,20.9482,20.9557,516500.0
2010-02-02 10:25:00,28.07,28.12,28.07,28.12,110800.0,20.9482,20.9855,20.9482,20.9855,110800.0
2010-02-02 10:30:00,28.12,28.18,28.12,28.17,286300.0,20.9855,21.0303,20.9855,21.0228,286300.0
2010-02-02 10:35:00,28.17,28.22,28.17,28.19,142500.0,21.0228,21.0602,21.0228,21.0378,142500.0
2010-02-02 10:40:00,28.18,28.18,28.14,28.16,465900.0,21.0303,21.0303,21.0005,21.0154,465900.0
2010-02-02 10:45:00,28.16,28.16,28.12,28.12,263000.0,21.0154,21.0154,20.9855,20.9855,263000.0
2010-02-02 10:50:00,28.13,28.13,28.11,28.13,122000.0,20.993,20.993,20.9781,20.993,122000.0
2010-02-02 10:55:00,28.12,28.17,28.12,28.17,382500.0,20.9855,21.0228,20.9855,21.0228,382500.0
2010-02-02 11:00:00,28.16,28.17,28.09,28.09,169800.0,21.0154,21.0228,20.9631,20.9631,169800.0
2010-02-02 11:05:00,28.08,28.09,28.03,28.06,565100.0,20.9557,20.9631,20.9184,20.9407,565100.0
2010-02-02 11:10:00,28.06,28.08,28.05,28.08,60000.0,20.9407,20.9557,20.9333,20.9557,60000.0
2010-02-02 11:15:00,28.09,28.11,28.08,28.09,295400.0,20.9631,20.9781,20.9557,20.9631,295400.0
2010-02-02 11:20:00,28.1,28.18,28.09,28.17,970500.0,20.9706,21.0303,20.9631,21.0228,970500.0
2010-02-02 11:25:00,28.17,28.18,28.14,28.14,68600.0,21.0228,21.0303,21.0005,21.0005,68600.0
2010-02-02 11:30:00,28.14,28.14,28.1,28.1,39500.0,21.0005,21.0005,20.9706,20.9706,39500.0
2010-02-02 11:35:00,28.09,28.14,28.09,28.12,89700.0,20.9631,21.0005,20.9631,20.9855,89700.0
2010-02-02 11:40:00,28.13,28.18,28.13,28.17,451400.0,20.993,21.0303,20.993,21.0228,451400.0
2010-02-02 11:45:00,28.16,28.16,28.14,28.15,86200.0,21.0154,21.0154,21.0005,21.0079,86200.0
2010-02-02 11:50:00,28.15,28.17,28.14,28.17,38300.0,21.0079,21.0228,21.0005,21.0228,38300.0
2010-02-02 11:55:00,28.17,28.17,28.11,28.13,469700.0,21.0228,21.0228,20.9781,20.993,469700.0
2010-02-02 12:00:00,28.13,28.13,28.09,28.12,196100.0,20.993,20.993,20.9631,20.9855,196100.0
2010-02-02 12:05:00,28.12,28.13,28.12,28.12,234200.0,20.9855,20.993,20.9855,20.9855,234200.0
2010-02-02 12:10:00,28.13,28.13,28.12,28.13,73500.0,20.993,20.993,20.9855,20.993,73500.0
2010-02-02 12:15:00,28.13,28.16,28.12,28.16,113900.0,20.993,21.0154,20.9855,21.0154,113900.0
2010-02-02 12:20:00,28.17,28.19,28.16,28.17,183600.0,21.0228,21.0378,21.0154,21.0228,183600.0
2010-02-02 12:25:00,28.17,28.19,28.17,28.19,163500.0,21.0228,21.0378,21.0228,21.0378,163500.0
2010-02-02 12:30:00,28.19,28.2,28.18,28.2,152700.0,21.0378,21.0452,21.0303,21.0452,152700.0
2010-02-02 12:35:00,28.19,28.19,28.17,28.19,50700.0,21.0378,21.0378,21.0228,21.0378,50700.0
2010-02-02 12:40:00,28.19,28.2,28.18,28.2,394500.0,21.0378,21.0452,21.0303,21.0452,394500.0
2010-02-02 12:45:00,28.2,28.21,28.18,28.19,72600.0,21.0452,21.0527,21.0303,21.0378,72600.0
2010-02-02 12:50:00,28.19,28.21,28.19,28.2,17800.0,21.0378,21.0527,21.0378,21.0452,17800.0
2010-02-02 12:55:00,28.21,28.22,28.2,28.22,38400.0,21.0527,21.0602,21.0452,21.0602,38400.0
2010-02-02 13:00:00,28.22,28.23,28.19,28.19,92200.0,21.0602,21.0676,21.0378,21.0378,92200.0
2010-02-02 13:05:00,28.2,28.21,28.19,28.19,42200.0,21.0452,21.0527,21.0378,21.0378,42200.0
2010-02-02 13:10:00,28.19,28.22,28.19,28.2,22600.0,21.0378,21.0602,21.0378,21.0452,22600.0
2010-02-02 13:15:00,28.2,28.21,28.19,28.2,33000.0,21.0452,21.0527,21.0378,21.0452,33000.0
2010-02-02 13:20:00,28.2,28.23,28.2,28.23,51200.0,21.0452,21.0676,21.0452,21.0676,51200.0
2010-02-02 13:25:00,28.23,28.24,28.22,28.24,28200.0,21.0676,21.0751,21.0602,21.0751,28200.0
2010-02-02 13:30:00,28.24,28.24,28.23,28.23,26100.0,21.0751,21.0751,21.0676,21.0676,26100.0
2010-02-02 13:35:00,28.23,28.26,28.22,28.25,78700.0,21.0676,21.09,21.0602,21.0825,78700.0
2010-02-02 13:40:00,28.26,28.28,28.25,28.27,80300.0,21.09,21.1049,21.0825,21.0975,80300.0
2010-02-02 13:45:00,28.26,28.28,28.26,28.27,133000.0,21.09,21.1049,21.09,21.0975,133000.0
2010-02-02 13:50:00,28.27,28.3,28.27,28.29,128800.0,21.0975,21.1199,21.0975,21.1124,128800.0
2010-02-02 13:55:00,28.29,28.3,28.28,28.3,72400.0,21.1124,21.1199,21.1049,21.1199,72400.0
2010-02-02 14:00:00,28.3,28.3,28.28,28.29,31900.0,21.1199,21.1199,21.1049,21.1124,31900.0
2010-02-02 14:05:00,28.29,28.3,28.25,28.27,75200.0,21.1124,21.1199,21.0825,21.0975,75200.0
2010-02-02 14:10:00,28.28,28.29,28.27,28.28,32000.0,21.1049,21.1124,21.0975,21.1049,32000.0
2010-02-02 14:15:00,28.28,28.28,28.23,28.26,279100.0,21.1049,21.1049,21.0676,21.09,279100.0
2010-02-02 14:20:00,28.26,28.29,28.25,28.29,31800.0,21.09,21.1124,21.0825,21.1124,31800.0
2010-02-02 14:25:00,28.29,28.3,28.28,28.29,60300.0,21.1124,21.1199,21.1049,21.1124,60300.0
2010-02-02 14:30:00,28.29,28.3,28.28,28.29,167700.0,21.1124,21.1199,21.1049,21.1124,167700.0
2010-02-02 14:35:00,28.29,28.3,28.27,28.3,264800.0,21.1124,21.1199,21.0975,21.1199,264800.0
2010-02-02 14:40:00,28.3,28.31,28.26,28.26,149400.0,21.1199,21.1273,21.09,21.09,149400.0
2010-02-02 14:45:00,28.26,28.27,28.24,28.25,287800.0,21.09,21.0975,21.0751,21.0825,287800.0
2010-02-02 14:50:00,28.25,28.3,28.25,28.28,201100.0,21.0825,21.1199,21.0825,21.1049,201100.0
2010-02-02 14:55:00,28.29,28.29,28.27,28.28,129300.0,21.1124,21.1124,21.0975,21.1049,129300.0
2010-02-02 15:00:00,28.28,28.29,28.25,28.25,424100.0,21.1049,21.1124,21.0825,21.0825,424100.0
2010-02-02 15:05:00,28.26,28.26,28.24,28.26,146400.0,21.09,21.09,21.0751,21.09,146400.0
2010-02-02 15:10:00,28.26,28.31,28.26,28.31,297700.0,21.09,21.1273,21.09,21.1273,297700.0
2010-02-02 15:15:00,28.31,28.36,28.31,28.36,367200.0,21.1273,21.1646,21.1273,21.1646,367200.0
2010-02-02 15:20:00,28.35,28.37,28.32,28.32,119600.0,21.1572,21.1721,21.1348,21.1348,119600.0
2010-02-02 15:25:00,28.33,28.33,28.3,28.31,119400.0,21.1422,21.1422,21.1199,21.1273,119400.0
2010-02-02 15:30:00,28.31,28.33,28.3,28.32,401100.0,21.1273,21.1422,21.1199,21.1348,401100.0
2010-02-02 15:35:00,28.32,28.33,28.3,28.32,702000.0,21.1348,21.1422,21.1199,21.1348,702000.0
2010-02-02 15:40:00,28.32,28.34,28.28,28.28,544000.0,21.1348,21.1497,21.1049,21.1049,544000.0
2010-02-02 15:45:00,28.28,28.31,28.26,28.3,788500.0,21.1049,21.1273,21.09,21.1199,788500.0
2010-02-02 15:50:00,28.3,28.31,28.28,28.31,304200.0,21.1199,21.1273,21.1049,21.1273,304200.0
2010-02-02 15:55:00,28.3,28.32,28.29,28.3,711400.0,21.1199,21.1348,21.1124,21.1199,711400.0
2010-02-03 09:30:00,28.24,28.24,28.08,28.22,293900.0,21.0751,21.0751,20.9557,21.0602,293900.0
2010-02-03 09:35:00,28.22,28.31,28.22,28.3,402500.0,21.0602,21.1273,21.0602,21.1199,402500.0
2010-02-03 09:40:00,28.3,28.39,28.3,28.36,512800.0,21.1199,21.187,21.1199,21.1646,512800.0
2010-02-03 09:45:00,28.36,28.41,28.36,28.36,274400.0,21.1646,21.2019,21.1646,21.1646,274400.0
2010-02-03 09:50:00,28.35,28.35,28.28,28.34,549900.0,21.1572,21.1572,21.1049,21.1497,549900.0
2010-02-03 09:55:00,28.35,28.37,28.33,28.34,153600.0,21.1572,21.1721,21.1422,21.1497,153600.0
2010-02-03 10:00:00,28.34,28.34,28.27,28.29,226400.0,21.1497,21.1497,21.0975,21.1124,226400.0
2010-02-03 10:05:00,28.3,28.38,28.25,28.38,120200.0,21.1199,21.1796,21.0825,21.1796,120200.0
2010-02-03 10:10:00,28.38,28.39,28.32,28.39,294600.0,21.1796,21.187,21.1348,21.187,294600.0
2010-02-03 10:15:00,28.39,28.39,28.28,28.28,512300.0,21.187,21.187,21.1049,21.1049,512300.0
2010-02-03 10:20:00,28.28,28.3,28.28,28.29,37800.0,21.1049,21.1199,21.1049,21.1124,37800.0
2010-02-03 10:25:00,28.28,28.28,28.21,28.22,530400.0,21.1049,21.1049,21.0527,21.0602,530400.0
2010-02-03 10:30:00,28.22,28.24,28.21,28.22,87800.0,21.0602,21.0751,21.0527,21.0602,87800.0
2010-02-03 10:35:00,28.22,28.22,28.15,28.2,164700.0,21.0602,21.0602,21.0079,21.0452,164700.0
2010-02-03 10:40:00,28.19,28.24,28.19,28.24,81400.0,21.0378,21.0751,21.0378,21.0751,81400.0
2010-02-03 10:45:00,28.24,28.29,28.21,28.29,330700.0,21.0751,21.1124,21.0527,21.1124,330700.0
2010-02-03 10:50:00,28.29,28.31,28.28,28.3,511600.0,21.1124,21.1273,21.1049,21.1199,511600.0
2010-02-03 10:55:00,28.3,28.31,28.27,28.27,170600.0,21.1199,21.1273,21.0975,21.0975,170600.0
2010-02-03 11:00:00,28.27,28.3,28.24,28.25,63300.0,21.0975,21.1199,21.0751,21.0825,63300.0
2010-02-03 11:05:00,28.26,28.32,28.26,28.31,122500.0,21.09,21.1348,21.09,21.1273,122500.0
2010-02-03 11:10:00,28.3,28.3,28.28,28.29,10900.0,21.1199,21.1199,21.1049,21.1124,10900.0
2010-02-03 11:15:00,28.29,28.31,28.28,28.28,42000.0,21.1124,21.1273,21.1049,21.1049,42000.0
2010-02-03 11:20:00,28.29,28.29,28.24,28.24,241500.0,21.1124,21.1124,21.0751,21.0751,241500.0
2010-02-03 11:25:00,28.24,28.24,28.18,28.2,304400.0,21.0751,21.0751,21.0303,21.0452,304400.0
2010-02-03 11:30:00,28.2,28.23,28.19,28.22,173500.0,21.0452,21.0676,21.0378,21.0602,173500.0
2010-02-03 11:35:00,28.22,28.22,28.18,28.19,242500.0,21.0602,21.0602,21.0303,21.0378,242500.0
2010-02-03 11:40:00,28.19,28.19,28.14,28.17,97500.0,21.0378,21.0378,21.0005,21.0228,97500.0
2010-02-03 11:45:00,28.17,28.19,28.17,28.18,215400.0,21.0228,21.0378,21.0228,21.0303,215400.0
2010-02-03 11:50:00,28.18,28.18,28.15,28.18,191200.0,21.0303,21.0303,21.0079,21.0303,191200.0
2010-02-03 11:55:00,28.18,28.18,28.13,28.13,37900.0,21.0303,21.0303,20.993,20.993,37900.0
2010-02-03 12:00:00,28.12,28.17,28.12,28.17,102400.0,20.9855,21.0228,20.9855,21.0228,102400.0
2010-02-03 12:05:00,28.18,28.18,28.15,28.17,52900.0,21.0303,21.0303,21.0079,21.0228,52900.0
2010-02-03 12:10:00,28.17,28.21,28.17,28.21,192300.0,21.0228,21.0527,21.0228,21.0527,192300.0
2010-02-03 12:15:00,28.22,28.22,28.19,28.2,21500.0,21.0602,21.0602,21.0378,21.0452,21500.0
2010-02-03 12:20:00,28.2,28.21,28.17,28.18,28300.0,21.0452,21.0527,21.0228,21.0303,28300.0
2010-02-03 12:25:00,28.18,28.18,28.15,28.17,145200.0,21.0303,21.0303,21.0079,21.0228,145200.0
2010-02-03 12:30:00,28.17,28.21,28.17,28.21,12900.0,21.0228,21.0527,21.0228,21.0527,12900.0
2010-02-03 12:35:00,28.2,28.24,28.2,28.23,119200.0,21.0452,21.0751,21.0452,21.0676,119200.0
2010-02-03 12:40:00,28.23,28.25,28.22,28.22,245900.0,21.0676,21.0825,21.0602,21.0602,245900.0
2010-02-03 12:45:00,28.22,28.22,28.19,28.2,104500.0,21.0602,21.0602,21.0378,21.0452,104500.0
2010-02-03 12:50:00,28.2,28.22,28.19,28.22,217100.0,21.0452,21.0602,21.0378,21.0602,217100.0
2010-02-03 12:55:00,28.22,28.23,28.19,28.2,24500.0,21.0602,21.0676,21.0378,21.0452,24500.0
2010-02-03 13:00:00,28.2,28.23,28.19,28.23,27800.0,21.0452,21.0676,21.0378,21.0676,27800.0
2010-02-03 13:05:00,28.23,28.32,28.23,28.32,275100.0,21.0676,21.1348,21.0676,21.1348,275100.0
2010-02-03 13:10:00,28.31,28.31,28.29,28.29,104000.0,21.1273,21.1273,21.1124,21.1124,104000.0
2010-02-03 13:15:00,28.29,28.3,28.29,28.3,54500.0,21.1124,21.1199,21.1124,21.1199,54500.0
2010-02-03 13:20:00,28.3,28.3,28.26,28.26,90700.0,21.1199,21.1199,21.09,21.09,90700.0
2010-02-03 13:25:00,28.26,28.28,28.26,28.27,11200.0,21.09,21.1049,21.09,21.0975,11200.0
2010-02-03 13:30:00,28.27,28.3,28.27,28.3,94200.0,21.0975,21.1199,21.0975,21.1199,94200.0
2010-02-03 13:35:00,28.29,28.32,28.27,28.27,206500.0,21.1124,21.1348,21.0975,21.0975,206500.0
2010-02-03 13:40:00,28.28,28.31,28.28,28.3,38900.0,21.1049,21.1273,21.1049,21.1199,38900.0
2010-02-03 13:45:00,28.3,28.31,28.26,28.26,69600.0,21.1199,21.1273,21.09,21.09,69600.0
2010-02-03 13:50:00,28.26,28.26,28.23,28.23,266200.0,21.09,21.09,21.0676,21.0676,266200.0
2010-02-03 13:55:00,28.23,28.25,28.23,28.25,197800.0,21.0676,21.0825,21.0676,21.0825,197800.0
2010-02-03 14:00:00,28.25,28.25,28.23,28.24,18600.0,21.0825,21.0825,21.0676,21.0751,18600.0
2010-02-03 14:05:00,28.25,28.27,28.25,28.26,13000.0,21.0825,21.0975,21.0825,21.09,13000.0
2010-02-03 14:10:00,28.26,28.26,28.25,28.26,17600.0,21.09,21.09,21.0825,21.09,17600.0
2010-02-03 14:15:00,28.26,28.27,28.25,28.25,30400.0,21.09,21.0975,21.0825,21.0825,30400.0
2010-02-03 14:20:00,28.25,28.26,28.22,28.24,49200.0,21.0825,21.09,21.0602,21.0751,49200.0
2010-02-03 14:25:00,28.24,28.24,28.2,28.22,155900.0,21.0751,21.0751,21.0452,21.0602,155900.0
2010-02-03 14:30:00,28.22,28.25,28.21,28.23,50100.0,21.0602,21.0825,21.0527,21.0676,50100.0
2010-02-03 14:35:00,28.22,28.23,28.2,28.21,54900.0,21.0602,21.0676,21.0452,21.0527,54900.0
2010-02-03 14:40:00,28.21,28.21,28.19,28.2,68700.0,21.0527,21.0527,21.0378,21.0452,68700.0
2010-02-03 14:45:00,28.2,28.23,28.2,28.21,68400.0,21.0452,21.0676,21.0452,21.0527,68400.0
2010-02-03 14:50:00,28.21,28.24,28.19,28.24,203100.0,21.0527,21.0751,21.0378,21.0751,203100.0
2010-02-03 14:55:00,28.24,28.26,28.23,28.24,98600.0,21.0751,21.09,21.0676,21.0751,98600.0
2010-02-03 15:00:00,28.24,28.29,28.23,28.28,130100.0,21.0751,21.1124,21.0676,21.1049,130100.0
2010-02-03 15:05:00,28.29,28.3,28.25,28.25,260000.0,21.1124,21.1199,21.0825,21.0825,260000.0
2010-02-03 15:10:00,28.24,28.26,28.22,28.24,67300.0,21.0751,21.09,21.0602,21.0751,67300.0
2010-02-03 15:15:00,28.24,28.24,28.21,28.22,44400.0,21.0751,21.0751,21.0527,21.0602,44400.0
2010-02-03 15:20:00,28.22,28.23,28.19,28.21,41200.0,21.0602,21.0676,21.0378,21.0527,41200.0
2010-02-03 15:25:00,28.21,28.24,28.21,28.22,74500.0,21.0527,21.0751,21.0527,21.0602,74500.0
2010-02-03 15:30:00,28.22,28.26,28.22,28.26,43500.0,21.0602,21.09,21.0602,21.09,43500.0
2010-02-03 15:35:00,28.26,28.26,28.23,28.26,308400.0,21.09,21.09,21.0676,21.09,308400.0
2010-02-03 15:40:00,28.25,28.29,28.25,28.27,381100.0,21.0825,21.1124,21.0825,21.0975,381100.0
2010-02-03 15:45:00,28.27,28.28,28.23,28.24,321900.0,21.0975,21.1049,21.0676,21.0751,321900.0
2010-02-03 15:50:00,28.25,28.25,28.21,28.22,748400.0,21.0825,21.0825,21.0527,21.0602,748400.0
2010-02-03 15:55:00,28.22,28.23,28.2,28.2,256900.0,21.0602,21.0676,21.0452,21.0452,256900.0
2010-02-04 09:30:00,27.96,28.01,27.84,27.84,369800.0,20.8661,20.9034,20.7766,20.7766,369800.0
2010-02-04 09:35:00,27.84,27.89,27.82,27.89,1161000.0,20.7766,20.8139,20.7616,20.8139,1161000.0
2010-02-04 09:40:00,27.89,27.89,27.73,27.74,532800.0,20.8139,20.8139,20.6945,20.7019,532800.0
2010-02-04 09:45:00,27.73,27.73,27.64,27.7,421800.0,20.6945,20.6945,20.6273,20.6721,421800.0
2010-02-04 09:50:00,27.7,27.72,27.66,27.7,295100.0,20.6721,20.687,20.6422,20.6721,295100.0
2010-02-04 09:55:00,27.71,27.71,27.61,27.64,224900.0,20.6795,20.6795,20.6049,20.6273,224900.0
2010-02-04 10:00:00,27.65,27.73,27.65,27.73,583800.0,20.6348,20.6945,20.6348,20.6945,583800.0
2010-02-04 10:05:00,27.73,27.73,27.69,27.69,594800.0,20.6945,20.6945,20.6646,20.6646,594800.0
2010-02-04 10:10:00,27.68,27.68,27.58,27.62,709200.0,20.6572,20.6572,20.5825,20.6124,709200.0
2010-02-04 10:15:00,27.61,27.64,27.58,27.62,424000.0,20.6049,20.6273,20.5825,20.6124,424000.0
2010-02-04 10:20:00,27.62,27.66,27.59,27.6,128100.0,20.6124,20.6422,20.59,20.5975,128100.0
2010-02-04 10:25:00,27.6,27.62,27.53,27.55,613700.0,20.5975,20.6124,20.5452,20.5601,613700.0
2010-02-04 10:30:00,27.55,27.65,27.55,27.6,158400.0,20.5601,20.6348,20.5601,20.5975,158400.0
2010-02-04 10:35:00,27.6,27.6,27.56,27.58,193500.0,20.5975,20.5975,20.5676,20.5825,193500.0
2010-02-04 10:40:00,27.57,27.61,27.55,27.59,141000.0,20.5751,20.6049,20.5601,20.59,141000.0
2010-02-04 10:45:00,27.59,27.6,27.57,27.6,120400.0,20.59,20.5975,20.5751,20.5975,120400.0
2010-02-04 10:50:00,27.6,27.61,27.58,27.58,157700.0,20.5975,20.6049,20.5825,20.5825,157700.0
2010-02-04 10:55:00,27.59,27.59,27.52,27.53,59300.0,20.59,20.59,20.5378,20.5452,59300.0
2010-02-04 11:00:00,27.52,27.58,27.51,27.57,96000.0,20.5378,20.5825,20.5303,20.5751,96000.0
2010-02-04 11:05:00,27.58,27.65,27.58,27.62,129000.0,20.5825,20.6348,20.5825,20.6124,129000.0
2010-02-04 11:10:00,27.63,27.65,27.6,27.63,111000.0,20.6198,20.6348,20.5975,20.6198,111000.0
2010-02-04 11:15:00,27.63,27.63,27.57,27.62,139000.0,20.6198,20.6198,20.5751,20.6124,139000.0
2010-02-04 11:20:00,27.61,27.62,27.57,27.57,257800.0,20.6049,20.6124,20.5751,20.5751,257800.0
2010-02-04 11:25:00,27.58,27.63,27.56,27.63,311700.0,20.5825,20.6198,20.5676,20.6198,311700.0
2010-02-04 11:30:00,27.63,27.64,27.61,27.61,232500.0,20.6198,20.6273,20.6049,20.6049,232500.0
2010-02-04 11:35:00,27.61,27.63,27.57,27.58,67700.0,20.6049,20.6198,20.5751,20.5825,67700.0
2010-02-04 11:40:00,27.58,27.58,27.5,27.55,470600.0,20.5825,20.5825,20.5228,20.5601,470600.0
2010-02-04 11:45:00,27.55,27.57,27.52,27.56,105400.0,20.5601,20.5751,20.5378,20.5676,105400.0
2010-02-04 11:50:00,27.56,27.59,27.56,27.58,70700.0,20.5676,20.59,20.5676,20.5825,70700.0
2010-02-04 11:55:00,27.58,27.6,27.56,27.56,206500.0,20.5825,20.5975,20.5676,20.5676,206500.0
2010-02-04 12:00:00,27.56,27.57,27.53,27.57,300300.0,20.5676,20.5751,20.5452,20.5751,300300.0
2010-02-04 12:05:00,27.57,27.57,27.5,27.55,77200.0,20.5751,20.5751,20.5228,20.5601,77200.0
2010-02-04 12:10:00,27.55,27.57,27.51,27.52,155700.0,20.5601,20.5751,20.5303,20.5378,155700.0
2010-02-04 12:15:00,27.52,27.54,27.49,27.5,103900.0,20.5378,20.5527,20.5154,20.5228,103900.0
2010-02-04 12:20:00,27.49,27.52,27.49,27.51,197600.0,20.5154,20.5378,20.5154,20.5303,197600.0
2010-02-04 12:25:00,27.51,27.52,27.5,27.5,25000.0,20.5303,20.5378,20.5228,20.5228,25000.0
2010-02-04 12:30:00,27.5,27.53,27.49,27.53,75500.0,20.5228,20.5452,20.5154,20.5452,75500.0
2010-02-04 12:35:00,27.52,27.52,27.5,27.51,71800.0,20.5378,20.5378,20.5228,20.5303,71800.0
2010-02-04 12:40:00,27.51,27.53,27.47,27.51,91000.0,20.5303,20.5452,20.5004,20.5303,91000.0
2010-02-04 12:45:00,27.51,27.52,27.44,27.44,137300.0,20.5303,20.5378,20.4781,20.4781,137300.0
2010-02-04 12:50:00,27.44,27.49,27.43,27.49,195900.0,20.4781,20.5154,20.4706,20.5154,195900.0
2010-02-04 12:55:00,27.49,27.53,27.47,27.51,158700.0,20.5154,20.5452,20.5004,20.5303,158700.0
2010-02-04 13:00:00,27.51,27.51,27.5,27.5,334600.0,20.5303,20.5303,20.5228,20.5228,334600.0
2010-02-04 13:05:00,27.5,27.53,27.49,27.53,171300.0,20.5228,20.5452,20.5154,20.5452,171300.0
2010-02-04 13:10:00,27.52,27.53,27.5,27.52,78700.0,20.5378,20.5452,20.5228,20.5378,78700.0
2010-02-04 13:15:00,27.51,27.52,27.5,27.52,33200.0,20.5303,20.5378,20.5228,20.5378,33200.0
2010-02-04 13:20:00,27.52,27.53,27.49,27.51,78200.0,20.5378,20.5452,20.5154,20.5303,78200.0
2010-02-04 13:25:00,27.51,27.54,27.5,27.53,29700.0,20.5303,20.5527,20.5228,20.5452,29700.0
2010-02-04 13:30:00,27.53,27.53,27.51,27.52,109900.0,20.5452,20.5452,20.5303,20.5378,109900.0
2010-02-04 13:35:00,27.51,27.54,27.5,27.52,84500.0,20.5303,20.5527,20.5228,20.5378,84500.0
2010-02-04 13:40:00,27.52,27.52,27.45,27.45,104100.0,20.5378,20.5378,20.4855,20.4855,104100.0
2010-02-04 13:45:00,27.45,27.5,27.44,27.5,199100.0,20.4855,20.5228,20.4781,20.5228,199100.0
2010-02-04 13:50:00,27.5,27.51,27.45,27.46,120100.0,20.5228,20.5303,20.4855,20.493,120100.0
2010-02-04 13:55:00,27.46,27.47,27.43,27.44,282900.0,20.493,20.5004,20.4706,20.4781,282900.0
2010-02-04 14:00:00,27.45,27.48,27.43,27.47,66000.0,20.4855,20.5079,20.4706,20.5004,66000.0
2010-02-04 14:05:00,27.47,27.5,27.46,27.47,70300.0,20.5004,20.5228,20.493,20.5004,70300.0
2010-02-04 14:10:00,27.47,27.49,27.45,27.47,143100.0,20.5004,20.5154,20.4855,20.5004,143100.0
2010-02-04 14:15:00,27.46,27.49,27.42,27.49,204600.0,20.493,20.5154,20.4631,20.5154,204600.0
2010-02-04 14:20:00,27.48,27.54,27.48,27.54,154900.0,20.5079,20.5527,20.5079,20.5527,154900.0
2010-02-04 14:25:00,27.54,27.57,27.53,27.54,257800.0,20.5527,20.5751,20.5452,20.5527,257800.0
2010-02-04 14:30:00,27.53,27.58,27.5,27.57,342800.0,20.5452,20.5825,20.5228,20.5751,342800.0
2010-02-04 14:35:00,27.56,27.59,27.55,27.57,382000.0,20.5676,20.59,20.5601,20.5751,382000.0
2010-02-04 14:40:00,27.57,27.57,27.53,27.54,80700.0,20.5751,20.5751,20.5452,20.5527,80700.0
2010-02-04 14:45:00,27.54,27.57,27.53,27.57,81400.0,20.5527,20.5751,20.5452,20.5751,81400.0
2010-02-04 14:50:00,27.57,27.57,27.52,27.52,80000.0,20.5751,20.5751,20.5378,20.5378,80000.0
2010-02-04 14:55:00,27.52,27.55,27.51,27.52,143400.0,20.5378,20.5601,20.5303,20.5378,143400.0
2010-02-04 15:00:00,27.53,27.55,27.52,27.53,147800.0,20.5452,20.5601,20.5378,20.5452,147800.0
2010-02-04 15:05:00,27.53,27.53,27.48,27.49,708900.0,20.5452,20.5452,20.5079,20.5154,708900.0
2010-02-04 15:10:00,27.48,27.49,27.47,27.48,246300.0,20.5079,20.5154,20.5004,20.5079,246300.0
2010-02-04 15:15:00,27.48,27.49,27.43,27.44,115600.0,20.5079,20.5154,20.4706,20.4781,115600.0
2010-02-04 15:20:00,27.45,27.45,27.4,27.42,338900.0,20.4855,20.4855,20.4482,20.4631,338900.0
2010-02-04 15:25:00,27.43,27.43,27.4,27.43,352300.0,20.4706,20.4706,20.4482,20.4706,352300.0
2010-02-04 15:30:00,27.42,27.45,27.4,27.42,607900.0,20.4631,20.4855,20.4482,20.4631,607900.0
2010-02-04 15:35:00,27.43,27.43,27.39,27.4,571500.0,20.4706,20.4706,20.4407,20.4482,571500.0
2010-02-04 15:40:00,27.4,27.44,27.4,27.43,180100.0,20.4482,20.4781,20.4482,20.4706,180100.0
2010-02-04 15:45:00,27.42,27.43,27.38,27.4,323600.0,20.4631,20.4706,20.4333,20.4482,323600.0
2010-02-04 15:50:00,27.4,27.42,27.39,27.39,626600.0,20.4482,20.4631,20.4407,20.4407,626600.0
2010-02-04 15:55:00,27.39,27.39,27.34,27.35,1327100.0,20.4407,20.4407,20.4034,20.4109,1327100.0
2010-02-05 09:30:00,27.38,27.53,27.23,27.35,408200.0,20.4333,20.5452,20.3213,20.4109,408200.0
2010-02-05 09:35:00,27.35,27.35,27.12,27.19,520700.0,20.4109,20.4109,20.2392,20.2915,520700.0
2010-02-05 09:40:00,27.19,27.29,27.15,27.26,255100.0,20.2915,20.3661,20.2616,20.3437,255100.0
2010-02-05 09:45:00,27.23,27.27,27.13,27.13,316600.0,20.3213,20.3512,20.2467,20.2467,316600.0
2010-02-05 09:50:00,27.14,27.19,27.07,27.08,329300.0,20.2542,20.2915,20.2019,20.2094,329300.0
2010-02-05 09:55:00,27.07,27.1,27.04,27.06,762000.0,20.2019,20.2243,20.1795,20.1945,762000.0
2010-02-05 10:00:00,27.06,27.09,27.05,27.05,414500.0,20.1945,20.2169,20.187,20.187,414500.0
2010-02-05 10:05:00,27.04,27.05,26.98,27.0,447500.0,20.1795,20.187,20.1348,20.1497,447500.0
2010-02-05 10:10:00,26.99,27.01,26.96,26.97,392100.0,20.1422,20.1572,20.1198,20.1273,392100.0
2010-02-05 10:15:00,26.96,27.0,26.95,26.95,362500.0,20.1198,20.1497,20.1124,20.1124,362500.0
2010-02-05 10:20:00,26.96,27.13,26.96,27.12,1019600.0,20.1198,20.2467,20.1198,20.2392,1019600.0
2010-02-05 10:25:00,27.13,27.19,27.09,27.14,1433300.0,20.2467,20.2915,20.2169,20.2542,1433300.0
2010-02-05 10:30:00,27.15,27.24,27.15,27.23,404200.0,20.2616,20.3288,20.2616,20.3213,404200.0
2010-02-05 10:35:00,27.22,27.23,27.15,27.15,85700.0,20.3139,20.3213,20.2616,20.2616,85700.0
2010-02-05 10:40:00,27.15,27.27,27.14,27.22,313400.0,20.2616,20.3512,20.2542,20.3139,313400.0
2010-02-05 10:45:00,27.22,27.23,27.18,27.19,419500.0,20.3139,20.3213,20.284,20.2915,419500.0
2010-02-05 10:50:00,27.19,27.25,27.19,27.2,239000.0,20.2915,20.3363,20.2915,20.2989,239000.0
2010-02-05 10:55:00,27.2,27.23,27.19,27.22,522800.0,20.2989,20.3213,20.2915,20.3139,522800.0
2010-02-05 11:00:00,27.21,27.21,27.11,27.12,616500.0,20.3064,20.3064,20.2318,20.2392,616500.0
2010-02-05 11:05:00,27.12,27.18,27.11,27.17,60700.0,20.2392,20.284,20.2318,20.2766,60700.0
2010-02-05 11:10:00,27.17,27.18,27.14,27.15,111500.0,20.2766,20.284,20.2542,20.2616,111500.0
2010-02-05 11:15:00,27.14,27.19,27.13,27.18,179800.0,20.2542,20.2915,20.2467,20.284,179800.0
2010-02-05 11:20:00,27.18,27.19,27.11,27.16,62500.0,20.284,20.2915,20.2318,20.2691,62500.0
2010-02-05 11:25:00,27.16,27.17,27.1,27.1,73700.0,20.2691,20.2766,20.2243,20.2243,73700.0
2010-02-05 11:30:00,27.1,27.12,27.04,27.04,78000.0,20.2243,20.2392,20.1795,20.1795,78000.0
2010-02-05 11:35:00,27.04,27.05,27.01,27.02,505300.0,20.1795,20.187,20.1572,20.1646,505300.0
2010-02-05 11:40:00,27.01,27.04,26.97,27.03,329500.0,20.1572,20.1795,20.1273,20.1721,329500.0
2010-02-05 11:45:00,27.02,27.08,26.99,27.08,459000.0,20.1646,20.2094,20.1422,20.2094,459000.0
2010-02-05 11:50:00,27.07,27.11,27.04,27.05,124100.0,20.2019,20.2318,20.1795,20.187,124100.0
2010-02-05 11:55:00,27.06,27.08,27.03,27.05,139500.0,20.1945,20.2094,20.1721,20.187,139500.0
2010-02-05 12:00:00,27.05,27.09,27.05,27.06,240100.0,20.187,20.2169,20.187,20.1945,240100.0
2010-02-05 12:05:00,27.06,27.13,27.06,27.09,88800.0,20.1945,20.2467,20.1945,20.2169,88800.0
2010-02-05 12:10:00,27.09,27.09,27.05,27.06,121000.0,20.2169,20.2169,20.187,20.1945,121000.0
2010-02-05 12:15:00,27.07,27.11,27.04,27.09,258100.0,20.2019,20.2318,20.1795,20.2169,258100.0
2010-02-05 12:20:00,27.1,27.13,27.06,27.07,106400.0,20.2243,20.2467,20.1945,20.2019,106400.0
2010-02-05 12:25:00,27.06,27.09,27.05,27.08,86800.0,20.1945,20.2169,20.187,20.2094,86800.0
2010-02-05 12:30:00,27.07,27.08,27.03,27.05,67200.0,20.2019,20.2094,20.1721,20.187,67200.0
2010-02-05 12:35:00,27.04,27.07,27.0,27.01,127700.0,20.1795,20.2019,20.1497,20.1572,127700.0
2010-02-05 12:40:00,27.0,27.03,26.98,27.03,365400.0,20.1497,20.1721,20.1348,20.1721,365400.0
2010-02-05 12:45:00,27.02,27.03,27.01,27.03,391100.0,20.1646,20.1721,20.1572,20.1721,391100.0
2010-02-05 12:50:00,27.03,27.03,26.96,26.99,337900.0,20.1721,20.1721,20.1198,20.1422,337900.0
2010-02-05 12:55:00,26.99,27.03,26.99,27.03,158400.0,20.1422,20.1721,20.1422,20.1721,158400.0
2010-02-05 13:00:00,27.03,27.03,26.98,27.01,104600.0,20.1721,20.1721,20.1348,20.1572,104600.0
2010-02-05 13:05:00,27.01,27.01,26.96,26.97,116700.0,20.1572,20.1572,20.1198,20.1273,116700.0
2010-02-05 13:10:00,26.96,26.99,26.93,26.99,251000.0,20.1198,20.1422,20.0974,20.1422,251000.0
2010-02-05 13:15:00,26.97,26.99,26.96,26.98,22000.0,20.1273,20.1422,20.1198,20.1348,22000.0
2010-02-05 13:20:00,26.96,26.97,26.89,26.9,340800.0,20.1198,20.1273,20.0676,20.0751,340800.0
2010-02-05 13:25:00,26.9,26.91,26.86,26.89,142500.0,20.0751,20.0825,20.0452,20.0676,142500.0
2010-02-05 13:30:00,26.89,26.91,26.83,26.85,283600.0,20.0676,20.0825,20.0228,20.0377,283600.0
2010-02-05 13:35:00,26.84,26.84,26.76,26.79,443500.0,20.0303,20.0303,19.9706,19.993,443500.0
2010-02-05 13:40:00,26.79,26.8,26.72,26.75,659000.0,19.993,20.0004,19.9407,19.9631,659000.0
2010-02-05 13:45:00,26.75,26.76,26.73,26.75,157200.0,19.9631,19.9706,19.9482,19.9631,157200.0
2010-02-05 13:50:00,26.75,26.75,26.71,26.72,165200.0,19.9631,19.9631,19.9333,19.9407,165200.0
2010-02-05 13:55:00,26.72,26.74,26.66,26.67,95700.0,19.9407,19.9557,19.896,19.9034,95700.0
2010-02-05 14:00:00,26.67,26.77,26.67,26.76,138000.0,19.9034,19.978,19.9034,19.9706,138000.0
2010-02-05 14:05:00,26.76,26.81,26.76,26.76,884500.0,19.9706,20.0079,19.9706,19.9706,884500.0
2010-02-05 14:10:00,26.76,26.78,26.73,26.78,222100.0,19.9706,19.9855,19.9482,19.9855,222100.0
2010-02-05 14:15:00,26.78,26.85,26.78,26.84,506500.0,19.9855,20.0377,19.9855,20.0303,506500.0
2010-02-05 14:20:00,26.84,26.86,26.8,26.85,136500.0,20.0303,20.0452,20.0004,20.0377,136500.0
2010-02-05 14:25:00,26.84,26.9,26.84,26.89,560000.0,20.0303,20.0751,20.0303,20.0676,560000.0
2010-02-05 14:30:00,26.89,26.91,26.84,26.89,172200.0,20.0676,20.0825,20.0303,20.0676,172200.0
2010-02-05 14:35:00,26.89,26.92,26.85,26.86,146200.0,20.0676,20.09,20.0377,20.0452,146200.0
2010-02-05 14:40:00,26.86,26.86,26.77,26.78,722600.0,20.0452,20.0452,19.978,19.9855,722600.0
2010-02-05 14:45:00,26.79,26.84,26.76,26.82,360900.0,19.993,20.0303,19.9706,20.0154,360900.0
2010-02-05 14:50:00,26.83,26.85,26.81,26.85,165200.0,20.0228,20.0377,20.0079,20.0377,165200.0
2010-02-05 14:55:00,26.85,26.85,26.81,26.82,271400.0,20.0377,20.0377,20.0079,20.0154,271400.0
2010-02-05 15:00:00,26.82,26.89,26.81,26.88,304500.0,20.0154,20.0676,20.0079,20.0601,304500.0
2010-02-05 15:05:00,26.88,27.09,26.87,27.08,1321000.0,20.0601,20.2169,20.0527,20.2094,1321000.0
2010-02-05 15:10:00,27.06,27.19,27.02,27.18,832600.0,20.1945,20.2915,20.1646,20.284,832600.0
2010-02-05 15:15:00,27.17,27.17,27.06,27.1,724300.0,20.2766,20.2766,20.1945,20.2243,724300.0
2010-02-05 15:20:00,27.11,27.16,27.05,27.06,168200.0,20.2318,20.2691,20.187,20.1945,168200.0
2010-02-05 15:25:00,27.07,27.1,27.03,27.06,313400.0,20.2019,20.2243,20.1721,20.1945,313400.0
2010-02-05 15:30:00,27.07,27.2,27.05,27.17,507100.0,20.2019,20.2989,20.187,20.2766,507100.0
2010-02-05 15:35:00,27.17,27.22,27.14,27.19,849300.0,20.2766,20.3139,20.2542,20.2915,849300.0
2010-02-05 15:40:00,27.19,27.24,27.17,27.22,761600.0,20.2915,20.3288,20.2766,20.3139,761600.0
2010-02-05 15:45:00,27.22,27.24,27.07,27.07,929100.0,20.3139,20.3288,20.2019,20.2019,929100.0
2010-02-05 15:50:00,27.08,27.18,27.07,27.17,627500.0,20.2094,20.284,20.2019,20.2766,627500.0
2010-02-05 15:55:00,27.17,27.24,27.17,27.22,1231200.0,20.2766,20.3288,20.2766,20.3139,1231200.0
2010-02-08 09:30:00,27.27,27.27,26.96,27.0,831900.0,20.3512,20.3512,20.1198,20.1497,831900.0
2010-02-08 09:35:00,27.0,27.06,26.96,27.06,255700.0,20.1497,20.1945,20.1198,20.1945,255700.0
2010-02-08 09:40:00,27.06,27.16,27.05,27.06,1163500.0,20.1945,20.2691,20.187,20.1945,1163500.0
2010-02-08 09:45:00,27.05,27.05,26.94,26.95,276300.0,20.187,20.187,20.1049,20.1124,276300.0
2010-02-08 09:50:00,26.95,27.08,26.93,27.08,597900.0,20.1124,20.2094,20.0974,20.2094,597900.0
2010-02-08 09:55:00,27.08,27.11,27.04,27.06,143200.0,20.2094,20.2318,20.1795,20.1945,143200.0
2010-02-08 10:00:00,27.07,27.17,27.07,27.09,678300.0,20.2019,20.2766,20.2019,20.2169,678300.0
2010-02-08 10:05:00,27.1,27.15,27.08,27.12,88900.0,20.2243,20.2616,20.2094,20.2392,88900.0
2010-02-08 10:10:00,27.12,27.18,27.12,27.15,76100.0,20.2392,20.284,20.2392,20.2616,76100.0
2010-02-08 10:15:00,27.16,27.2,27.15,27.15,195600.0,20.2691,20.2989,20.2616,20.2616,195600.0
2010-02-08 10:20:00,27.16,27.16,27.09,27.13,279100.0,20.2691,20.2691,20.2169,20.2467,279100.0
2010-02-08 10:25:00,27.14,27.17,27.08,27.13,111300.0,20.2542,20.2766,20.2094,20.2467,111300.0
2010-02-08 10:30:00,27.13,27.16,27.09,27.12,61700.0,20.2467,20.2691,20.2169,20.2392,61700.0
2010-02-08 10:35:00,27.12,27.16,27.06,27.06,680200.0,20.2392,20.2691,20.1945,20.1945,680200.0
2010-02-08 10:40:00,27.07,27.14,27.07,27.13,57800.0,20.2019,20.2542,20.2019,20.2467,57800.0
2010-02-08 10:45:00,27.13,27.18,27.11,27.17,115600.0,20.2467,20.284,20.2318,20.2766,115600.0
2010-02-08 10:50:00,27.17,27.21,27.17,27.19,530700.0,20.2766,20.3064,20.2766,20.2915,530700.0
2010-02-08 10:55:00,27.19,27.22,27.18,27.21,103200.0,20.2915,20.3139,20.284,20.3064,103200.0
2010-02-08 11:00:00,27.21,27.27,27.2,27.25,418700.0,20.3064,20.3512,20.2989,20.3363,418700.0
2010-02-08 11:05:00,27.25,27.3,27.23,27.28,231500.0,20.3363,20.3736,20.3213,20.3586,231500.0
2010-02-08 11:10:00,27.28,27.32,27.27,27.29,332900.0,20.3586,20.3885,20.3512,20.3661,332900.0
2010-02-08 11:15:00,27.29,27.29,27.23,27.23,448200.0,20.3661,20.3661,20.3213,20.3213,448200.0
2010-02-08 11:20:00,27.22,27.27,27.22,27.26,32600.0,20.3139,20.3512,20.3139,20.3437,32600.0
2010-02-08 11:25:00,27.26,27.27,27.24,27.24,72900.0,20.3437,20.3512,20.3288,20.3288,72900.0
2010-02-08 11:30:00,27.23,27.27,27.23,27.24,92700.0,20.3213,20.3512,20.3213,20.3288,92700.0
2010-02-08 11:35:00,27.24,27.24,27.2,27.21,308700.0,20.3288,20.3288,20.2989,20.3064,308700.0
2010-02-08 11:40:00,27.21,27.26,27.21,27.26,101000.0,20.3064,20.3437,20.3064,20.3437,101000.0
2010-02-08 11:45:00,27.26,27.3,27.25,27.28,71100.0,20.3437,20.3736,20.3363,20.3586,71100.0
2010-02-08 11:50:00,27.28,27.28,27.21,27.23,166400.0,20.3586,20.3586,20.3064,20.3213,166400.0
2010-02-08 11:55:00,27.23,27.24,27.22,27.24,46000.0,20.3213,20.3288,20.3139,20.3288,46000.0
2010-02-08 12:00:00,27.24,27.24,27.16,27.16,283700.0,20.3288,20.3288,20.2691,20.2691,283700.0
2010-02-08 12:05:00,27.17,27.21,27.17,27.2,80600.0,20.2766,20.3064,20.2766,20.2989,80600.0
2010-02-08 12:10:00,27.19,27.2,27.16,27.18,52800.0,20.2915,20.2989,20.2691,20.284,52800.0
2010-02-08 12:15:00,27.17,27.21,27.17,27.2,71100.0,20.2766,20.3064,20.2766,20.2989,71100.0
2010-02-08 12:20:00,27.19,27.2,27.18,27.19,58800.0,20.2915,20.2989,20.284,20.2915,58800.0
2010-02-08 12:25:00,27.19,27.23,27.19,27.23,16900.0,20.2915,20.3213,20.2915,20.3213,16900.0
2010-02-08 12:30:00,27.22,27.22,27.18,27.2,99900.0,20.3139,20.3139,20.284,20.2989,99900.0
2010-02-08 12:35:00,27.2,27.25,27.2,27.25,73200.0,20.2989,20.3363,20.2989,20.3363,73200.0
2010-02-08 12:40:00,27.24,27.26,27.22,27.24,49000.0,20.3288,20.3437,20.3139,20.3288,49000.0
2010-02-08 12:45:00,27.23,27.24,27.2,27.21,88900.0,20.3213,20.3288,20.2989,20.3064,88900.0
2010-02-08 12:50:00,27.2,27.22,27.19,27.22,334900.0,20.2989,20.3139,20.2915,20.3139,334900.0
2010-02-08 12:55:00,27.22,27.24,27.22,27.23,56700.0,20.3139,20.3288,20.3139,20.3213,56700.0
2010-02-08 13:00:00,27.22,27.23,27.2,27.2,48700.0,20.3139,20.3213,20.2989,20.2989,48700.0
2010-02-08 13:05:00,27.2,27.2,27.16,27.16,363000.0,20.2989,20.2989,20.2691,20.2691,363000.0
2010-02-08 13:10:00,27.17,27.18,27.14,27.15,125700.0,20.2766,20.284,20.2542,20.2616,125700.0
2010-02-08 13:15:00,27.14,27.15,27.1,27.15,262400.0,20.2542,20.2616,20.2243,20.2616,262400.0
2010-02-08 13:20:00,27.15,27.16,27.13,27.15,55400.0,20.2616,20.2691,20.2467,20.2616,55400.0
2010-02-08 13:25:00,27.14,27.16,27.14,27.15,23400.0,20.2542,20.2691,20.2542,20.2616,23400.0
2010-02-08 13:30:00,27.15,27.16,27.13,27.13,36100.0,20.2616,20.2691,20.2467,20.2467,36100.0
2010-02-08 13:35:00,27.13,27.16,27.13,27.14,54300.0,20.2467,20.2691,20.2467,20.2542,54300.0
2010-02-08 13:40:00,27.14,27.15,27.12,27.12,45800.0,20.2542,20.2616,20.2392,20.2392,45800.0
2010-02-08 13:45:00,27.13,27.13,27.07,27.08,59500.0,20.2467,20.2467,20.2019,20.2094,59500.0
2010-02-08 13:50:00,27.08,27.09,27.07,27.07,68700.0,20.2094,20.2169,20.2019,20.2019,68700.0
2010-02-08 13:55:00,27.07,27.08,27.05,27.08,295100.0,20.2019,20.2094,20.187,20.2094,295100.0
2010-02-08 14:00:00,27.09,27.14,27.09,27.13,426100.0,20.2169,20.2542,20.2169,20.2467,426100.0
2010-02-08 14:05:00,27.13,27.14,27.12,27.12,41900.0,20.2467,20.2542,20.2392,20.2392,41900.0
2010-02-08 14:10:00,27.12,27.16,27.11,27.16,74700.0,20.2392,20.2691,20.2318,20.2691,74700.0
2010-02-08 14:15:00,27.16,27.16,27.12,27.13,82400.0,20.2691,20.2691,20.2392,20.2467,82400.0
2010-02-08 14:20:00,27.13,27.13,27.1,27.13,58800.0,20.2467,20.2467,20.2243,20.2467,58800.0
2010-02-08 14:25:00,27.12,27.14,27.11,27.11,65700.0,20.2392,20.2542,20.2318,20.2318,65700.0
2010-02-08 14:30:00,27.11,27.14,27.1,27.12,102800.0,20.2318,20.2542,20.2243,20.2392,102800.0
2010-02-08 14:35:00,27.12,27.13,27.04,27.04,605300.0,20.2392,20.2467,20.1795,20.1795,605300.0
2010-02-08 14:40:00,27.04,27.11,27.04,27.1,83100.0,20.1795,20.2318,20.1795,20.2243,83100.0
2010-02-08 14:45:00,27.1,27.11,27.09,27.09,77000.0,20.2243,20.2318,20.2169,20.2169,77000.0
2010-02-08 14:50:00,27.1,27.14,27.1,27.11,38500.0,20.2243,20.2542,20.2243,20.2318,38500.0
2010-02-08 14:55:00,27.11,27.11,27.07,27.08,76200.0,20.2318,20.2318,20.2019,20.2094,76200.0
2010-02-08 15:00:00,27.08,27.1,27.01,27.06,154000.0,20.2094,20.2243,20.1572,20.1945,154000.0
2010-02-08 15:05:00,27.06,27.1,27.06,27.08,148800.0,20.1945,20.2243,20.1945,20.2094,148800.0
2010-02-08 15:10:00,27.08,27.08,27.04,27.07,105200.0,20.2094,20.2094,20.1795,20.2019,105200.0
2010-02-08 15:15:00,27.07,27.08,27.01,27.01,186000.0,20.2019,20.2094,20.1572,20.1572,186000.0
2010-02-08 15:20:00,27.01,27.04,27.01,27.02,185400.0,20.1572,20.1795,20.1572,20.1646,185400.0
2010-02-08 15:25:00,27.02,27.03,26.98,27.03,603100.0,20.1646,20.1721,20.1348,20.1721,603100.0
2010-02-08 15:30:00,27.03,27.07,27.03,27.06,456200.0,20.1721,20.2019,20.1721,20.1945,456200.0
2010-02-08 15:35:00,27.07,27.07,27.04,27.06,1046000.0,20.2019,20.2019,20.1795,20.1945,1046000.0
2010-02-08 15:40:00,27.06,27.06,27.02,27.06,461300.0,20.1945,20.1945,20.1646,20.1945,461300.0
2010-02-08 15:45:00,27.06,27.06,26.98,26.99,431800.0,20.1945,20.1945,20.1348,20.1422,431800.0
2010-02-08 15:50:00,26.98,26.98,26.93,26.93,422100.0,20.1348,20.1348,20.0974,20.0974,422100.0
2010-02-08 15:55:00,26.93,26.96,26.91,26.93,506200.0,20.0974,20.1198,20.0825,20.0974,506200.0
2010-02-09 09:30:00,27.2,27.43,27.2,27.37,796700.0,20.2989,20.4706,20.2989,20.4258,796700.0
2010-02-09 09:35:00,27.38,27.4,27.32,27.33,437300.0,20.4333,20.4482,20.3885,20.396,437300.0
2010-02-09 09:40:00,27.33,27.34,27.19,27.24,1142400.0,20.396,20.4034,20.2915,20.3288,1142400.0
2010-02-09 09:45:00,27.25,27.33,27.25,27.28,340300.0,20.3363,20.396,20.3363,20.3586,340300.0
2010-02-09 09:50:00,27.28,27.36,27.26,27.34,602900.0,20.3586,20.4184,20.3437,20.4034,602900.0
2010-02-09 09:55:00,27.34,27.36,27.3,27.31,313300.0,20.4034,20.4184,20.3736,20.381,313300.0
2010-02-09 10:00:00,27.3,27.31,27.25,27.3,417500.0,20.3736,20.381,20.3363,20.3736,417500.0
2010-02-09 10:05:00,27.3,27.34,27.29,27.32,286300.0,20.3736,20.4034,20.3661,20.3885,286300.0
2010-02-09 10:10:00,27.32,27.4,27.32,27.37,170700.0,20.3885,20.4482,20.3885,20.4258,170700.0
2010-02-09 10:15:00,27.37,27.44,27.36,27.4,407000.0,20.4258,20.4781,20.4184,20.4482,407000.0
2010-02-09 10:20:00,27.4,27.41,27.37,27.39,49200.0,20.4482,20.4557,20.4258,20.4407,49200.0
2010-02-09 10:25:00,27.4,27.4,27.35,27.36,279400.0,20.4482,20.4482,20.4109,20.4184,279400.0
2010-02-09 10:30:00,27.37,27.38,27.32,27.35,73500.0,20.4258,20.4333,20.3885,20.4109,73500.0
2010-02-09 10:35:00,27.35,27.36,27.33,27.34,105500.0,20.4109,20.4184,20.396,20.4034,105500.0
2010-02-09 10:40:00,27.34,27.35,27.28,27.29,405400.0,20.4034,20.4109,20.3586,20.3661,405400.0
2010-02-09 10:45:00,27.29,27.31,27.24,27.26,642800.0,20.3661,20.381,20.3288,20.3437,642800.0
2010-02-09 10:50:00,27.25,27.31,27.24,27.3,139100.0,20.3363,20.381,20.3288,20.3736,139100.0
2010-02-09 10:55:00,27.3,27.33,27.26,27.27,149200.0,20.3736,20.396,20.3437,20.3512,149200.0
2010-02-09 11:00:00,27.27,27.27,27.19,27.22,642000.0,20.3512,20.3512,20.2915,20.3139,642000.0
2010-02-09 11:05:00,27.22,27.24,27.12,27.15,212700.0,20.3139,20.3288,20.2392,20.2616,212700.0
2010-02-09 11:10:00,27.13,27.19,27.11,27.18,431600.0,20.2467,20.2915,20.2318,20.284,431600.0
2010-02-09 11:15:00,27.18,27.2,27.13,27.2,205200.0,20.284,20.2989,20.2467,20.2989,205200.0
2010-02-09 11:20:00,27.2,27.23,27.19,27.2,99400.0,20.2989,20.3213,20.2915,20.2989,99400.0
2010-02-09 11:25:00,27.2,27.22,27.15,27.17,166200.0,20.2989,20.3139,20.2616,20.2766,166200.0
2010-02-09 11:30:00,27.17,27.35,27.15,27.35,651500.0,20.2766,20.4109,20.2616,20.4109,651500.0
2010-02-09 11:35:00,27.36,27.44,27.33,27.39,692400.0,20.4184,20.4781,20.396,20.4407,692400.0
2010-02-09 11:40:00,27.4,27.42,27.33,27.38,424000.0,20.4482,20.4631,20.396,20.4333,424000.0
2010-02-09 11:45:00,27.37,27.42,27.34,27.38,205700.0,20.4258,20.4631,20.4034,20.4333,205700.0
2010-02-09 11:50:00,27.37,27.49,27.37,27.48,331500.0,20.4258,20.5154,20.4258,20.5079,331500.0
2010-02-09 11:55:00,27.48,27.48,27.37,27.39,329500.0,20.5079,20.5079,20.4258,20.4407,329500.0
2010-02-09 12:00:00,27.4,27.46,27.39,27.46,237500.0,20.4482,20.493,20.4407,20.493,237500.0
2010-02-09 12:05:00,27.46,27.55,27.45,27.53,318400.0,20.493,20.5601,20.4855,20.5452,318400.0
2010-02-09 12:10:00,27.54,27.58,27.54,27.57,51500.0,20.5527,20.5825,20.5527,20.5751,51500.0
2010-02-09 12:15:00,27.57,27.67,27.57,27.64,252300.0,20.5751,20.6497,20.5751,20.6273,252300.0
2010-02-09 12:20:00,27.64,27.65,27.59,27.59,345200.0,20.6273,20.6348,20.59,20.59,345200.0
2010-02-09 12:25:00,27.58,27.6,27.55,27.56,286400.0,20.5825,20.5975,20.5601,20.5676,286400.0
2010-02-09 12:30:00,27.57,27.6,27.56,27.59,170900.0,20.5751,20.5975,20.5676,20.59,170900.0
2010-02-09 12:35:00,27.59,27.63,27.59,27.59,323500.0,20.59,20.6198,20.59,20.59,323500.0
2010-02-09 12:40:00,27.59,27.6,27.37,27.42,758900.0,20.59,20.5975,20.4258,20.4631,758900.0
2010-02-09 12:45:00,27.42,27.5,27.4,27.46,902500.0,20.4631,20.5228,20.4482,20.493,902500.0
2010-02-09 12:50:00,27.45,27.5,27.42,27.48,172300.0,20.4855,20.5228,20.4631,20.5079,172300.0
2010-02-09 12:55:00,27.47,27.53,27.46,27.5,73100.0,20.5004,20.5452,20.493,20.5228,73100.0
2010-02-09 13:00:00,27.51,27.57,27.5,27.55,422100.0,20.5303,20.5751,20.5228,20.5601,422100.0
2010-02-09 13:05:00,27.55,27.61,27.53,27.58,236400.0,20.5601,20.6049,20.5452,20.5825,236400.0
2010-02-09 13:10:00,27.58,27.59,27.55,27.56,62500.0,20.5825,20.59,20.5601,20.5676,62500.0
2010-02-09 13:15:00,27.55,27.55,27.49,27.5,28100.0,20.5601,20.5601,20.5154,20.5228,28100.0
2010-02-09 13:20:00,27.5,27.55,27.49,27.55,67200.0,20.5228,20.5601,20.5154,20.5601,67200.0
2010-02-09 13:25:00,27.55,27.57,27.51,27.51,219700.0,20.5601,20.5751,20.5303,20.5303,219700.0
2010-02-09 13:30:00,27.51,27.53,27.49,27.5,158000.0,20.5303,20.5452,20.5154,20.5228,158000.0
2010-02-09 13:35:00,27.5,27.53,27.5,27.52,42200.0,20.5228,20.5452,20.5228,20.5378,42200.0
2010-02-09 13:40:00,27.52,27.55,27.48,27.54,102700.0,20.5378,20.5601,20.5079,20.5527,102700.0
2010-02-09 13:45:00,27.54,27.58,27.53,27.56,56700.0,20.5527,20.5825,20.5452,20.5676,56700.0
2010-02-09 13:50:00,27.55,27.58,27.54,27.56,53300.0,20.5601,20.5825,20.5527,20.5676,53300.0
2010-02-09 13:55:00,27.55,27.56,27.52,27.54,24800.0,20.5601,20.5676,20.5378,20.5527,24800.0
2010-02-09 14:00:00,27.55,27.57,27.52,27.53,45300.0,20.5601,20.5751,20.5378,20.5452,45300.0
2010-02-09 14:05:00,27.53,27.55,27.5,27.5,67000.0,20.5452,20.5601,20.5228,20.5228,67000.0
2010-02-09 14:10:00,27.5,27.51,27.49,27.5,38400.0,20.5228,20.5303,20.5154,20.5228,38400.0
2010-02-09 14:15:00,27.5,27.5,27.45,27.45,201300.0,20.5228,20.5228,20.4855,20.4855,201300.0
2010-02-09 14:20:00,27.46,27.49,27.46,27.47,21100.0,20.493,20.5154,20.493,20.5004,21100.0
2010-02-09 14:25:00,27.47,27.48,27.46,27.48,23800.0,20.5004,20.5079,20.493,20.5079,23800.0
2010-02-09 14:30:00,27.48,27.54,27.48,27.51,60100.0,20.5079,20.5527,20.5079,20.5303,60100.0
2010-02-09 14:35:00,27.52,27.52,27.46,27.47,49200.0,20.5378,20.5378,20.493,20.5004,49200.0
2010-02-09 14:40:00,27.46,27.52,27.45,27.47,128300.0,20.493,20.5378,20.4855,20.5004,128300.0
2010-02-09 14:45:00,27.47,27.49,27.43,27.46,172800.0,20.5004,20.5154,20.4706,20.493,172800.0
2010-02-09 14:50:00,27.46,27.46,27.42,27.45,136600.0,20.493,20.493,20.4631,20.4855,136600.0
2010-02-09 14:55:00,27.45,27.5,27.45,27.45,49400.0,20.4855,20.5228,20.4855,20.4855,49400.0
2010-02-09 15:00:00,27.44,27.52,27.43,27.51,507600.0,20.4781,20.5378,20.4706,20.5303,507600.0
2010-02-09 15:05:00,27.5,27.53,27.49,27.52,444000.0,20.5228,20.5452,20.5154,20.5378,444000.0
2010-02-09 15:10:00,27.51,27.53,27.49,27.53,137800.0,20.5303,20.5452,20.5154,20.5452,137800.0
2010-02-09 15:15:00,27.53,27.53,27.48,27.5,85800.0,20.5452,20.5452,20.5079,20.5228,85800.0
2010-02-09 15:20:00,27.5,27.57,27.5,27.55,226900.0,20.5228,20.5751,20.5228,20.5601,226900.0
2010-02-09 15:25:00,27.56,27.59,27.55,27.57,733100.0,20.5676,20.59,20.5601,20.5751,733100.0
2010-02-09 15:30:00,27.58,27.59,27.54,27.58,94800.0,20.5825,20.59,20.5527,20.5825,94800.0
2010-02-09 15:35:00,27.58,27.58,27.53,27.53,49700.0,20.5825,20.5825,20.5452,20.5452,49700.0
2010-02-09 15:40:00,27.52,27.53,27.47,27.47,133400.0,20.5378,20.5452,20.5004,20.5004,133400.0
2010-02-09 15:45:00,27.47,27.48,27.44,27.45,195600.0,20.5004,20.5079,20.4781,20.4855,195600.0
2010-02-09 15:50:00,27.46,27.47,27.36,27.38,260200.0,20.493,20.5004,20.4184,20.4333,260200.0
2010-02-09 15:55:00,27.38,27.44,27.36,27.43,909100.0,20.4333,20.4781,20.4184,20.4706,909100.0
2010-02-10 09:30:00,27.44,27.44,27.31,27.43,232200.0,20.4781,20.4781,20.381,20.4706,232200.0
2010-02-10 09:35:00,27.44,27.5,27.39,27.39,88200.0,20.4781,20.5228,20.4407,20.4407,88200.0
2010-02-10 09:40:00,27.39,27.4,27.32,27.34,200000.0,20.4407,20.4482,20.3885,20.4034,200000.0
2010-02-10 09:45:00,27.34,27.44,27.34,27.44,133100.0,20.4034,20.4781,20.4034,20.4781,133100.0
2010-02-10 09:50:00,27.44,27.46,27.42,27.43,274900.0,20.4781,20.493,20.4631,20.4706,274900.0
2010-02-10 09:55:00,27.43,27.51,27.43,27.45,195500.0,20.4706,20.5303,20.4706,20.4855,195500.0
2010-02-10 10:00:00,27.46,27.46,27.35,27.41,582000.0,20.493,20.493,20.4109,20.4557,582000.0
2010-02-10 10:05:00,27.41,27.41,27.25,27.27,224800.0,20.4557,20.4557,20.3363,20.3512,224800.0
2010-02-10 10:10:00,27.27,27.27,27.19,27.23,710700.0,20.3512,20.3512,20.2915,20.3213,710700.0
2010-02-10 10:15:00,27.22,27.22,27.15,27.2,373900.0,20.3139,20.3139,20.2616,20.2989,373900.0
2010-02-10 10:20:00,27.2,27.25,27.18,27.22,56600.0,20.2989,20.3363,20.284,20.3139,56600.0
2010-02-10 10:25:00,27.22,27.22,27.15,27.18,116300.0,20.3139,20.3139,20.2616,20.284,116300.0
2010-02-10 10:30:00,27.18,27.21,27.13,27.2,119800.0,20.284,20.3064,20.2467,20.2989,119800.0
2010-02-10 10:35:00,27.2,27.22,27.18,27.2,61400.0,20.2989,20.3139,20.284,20.2989,61400.0
2010-02-10 10:40:00,27.21,27.29,27.2,27.25,322200.0,20.3064,20.3661,20.2989,20.3363,322200.0
2010-02-10 10:45:00,27.25,27.29,27.23,27.24,173000.0,20.3363,20.3661,20.3213,20.3288,173000.0
2010-02-10 10:50:00,27.23,27.3,27.23,27.26,90100.0,20.3213,20.3736,20.3213,20.3437,90100.0
2010-02-10 10:55:00,27.26,27.3,27.25,27.28,54100.0,20.3437,20.3736,20.3363,20.3586,54100.0
2010-02-10 11:00:00,27.28,27.3,27.23,27.24,401500.0,20.3586,20.3736,20.3213,20.3288,401500.0
2010-02-10 11:05:00,27.24,27.33,27.24,27.33,129300.0,20.3288,20.396,20.3288,20.396,129300.0
2010-02-10 11:10:00,27.33,27.33,27.28,27.29,124400.0,20.396,20.396,20.3586,20.3661,124400.0
2010-02-10 11:15:00,27.29,27.3,27.24,27.24,46500.0,20.3661,20.3736,20.3288,20.3288,46500.0
2010-02-10 11:20:00,27.24,27.3,27.23,27.28,196300.0,20.3288,20.3736,20.3213,20.3586,196300.0
2010-02-10 11:25:00,27.3,27.36,27.3,27.35,40100.0,20.3736,20.4184,20.3736,20.4109,40100.0
2010-02-10 11:30:00,27.35,27.36,27.33,27.33,276400.0,20.4109,20.4184,20.396,20.396,276400.0
2010-02-10 11:35:00,27.33,27.35,27.32,27.32,40300.0,20.396,20.4109,20.3885,20.3885,40300.0
2010-02-10 11:40:00,27.33,27.36,27.32,27.32,209700.0,20.396,20.4184,20.3885,20.3885,209700.0
2010-02-10 11:45:00,27.32,27.33,27.31,27.33,35500.0,20.3885,20.396,20.381,20.396,35500.0
2010-02-10 11:50:00,27.33,27.33,27.31,27.32,18100.0,20.396,20.396,20.381,20.3885,18100.0
2010-02-10 11:55:00,27.33,27.35,27.27,27.3,38900.0,20.396,20.4109,20.3512,20.3736,38900.0
2010-02-10 12:00:00,27.3,27.33,27.26,27.33,56800.0,20.3736,20.396,20.3437,20.396,56800.0
2010-02-10 12:05:00,27.33,27.34,27.3,27.34,82800.0,20.396,20.4034,20.3736,20.4034,82800.0
2010-02-10 12:10:00,27.35,27.35,27.3,27.31,56500.0,20.4109,20.4109,20.3736,20.381,56500.0
2010-02-10 12:15:00,27.31,27.33,27.29,27.33,394600.0,20.381,20.396,20.3661,20.396,394600.0
2010-02-10 12:20:00,27.33,27.4,27.31,27.39,157800.0,20.396,20.4482,20.381,20.4407,157800.0
2010-02-10 12:25:00,27.39,27.41,27.37,27.39,389600.0,20.4407,20.4557,20.4258,20.4407,389600.0
2010-02-10 12:30:00,27.4,27.44,27.38,27.38,399800.0,20.4482,20.4781,20.4333,20.4333,399800.0
2010-02-10 12:35:00,27.38,27.4,27.36,27.38,50200.0,20.4333,20.4482,20.4184,20.4333,50200.0
2010-02-10 12:40:00,27.38,27.42,27.38,27.4,87500.0,20.4333,20.4631,20.4333,20.4482,87500.0
2010-02-10 12:45:00,27.39,27.4,27.38,27.39,7600.0,20.4407,20.4482,20.4333,20.4407,7600.0
2010-02-10 12:50:00,27.39,27.42,27.38,27.4,280200.0,20.4407,20.4631,20.4333,20.4482,280200.0
2010-02-10 12:55:00,27.4,27.41,27.37,27.38,19900.0,20.4482,20.4557,20.4258,20.4333,19900.0
2010-02-10 13:00:00,27.38,27.39,27.37,27.37,31500.0,20.4333,20.4407,20.4258,20.4258,31500.0
2010-02-10 13:05:00,27.37,27.4,27.36,27.4,388500.0,20.4258,20.4482,20.4184,20.4482,388500.0
2010-02-10 13:10:00,27.4,27.44,27.4,27.41,132200.0,20.4482,20.4781,20.4482,20.4557,132200.0
2010-02-10 13:15:00,27.39,27.44,27.38,27.44,141200.0,20.4407,20.4781,20.4333,20.4781,141200.0
2010-02-10 13:20:00,27.45,27.47,27.43,27.47,50700.0,20.4855,20.5004,20.4706,20.5004,50700.0
2010-02-10 13:25:00,27.47,27.51,27.47,27.5,184000.0,20.5004,20.5303,20.5004,20.5228,184000.0
2010-02-10 13:30:00,27.49,27.51,27.44,27.45,211700.0,20.5154,20.5303,20.4781,20.4855,211700.0
2010-02-10 13:35:00,27.46,27.47,27.43,27.44,53200.0,20.493,20.5004,20.4706,20.4781,53200.0
2010-02-10 13:40:00,27.44,27.46,27.41,27.46,107800.0,20.4781,20.493,20.4557,20.493,107800.0
2010-02-10 13:45:00,27.45,27.45,27.42,27.43,40400.0,20.4855,20.4855,20.4631,20.4706,40400.0
2010-02-10 13:50:00,27.43,27.45,27.43,27.43,19200.0,20.4706,20.4855,20.4706,20.4706,19200.0
2010-02-10 13:55:00,27.43,27.43,27.4,27.43,66400.0,20.4706,20.4706,20.4482,20.4706,66400.0
2010-02-10 14:00:00,27.42,27.46,27.42,27.44,26100.0,20.4631,20.493,20.4631,20.4781,26100.0
2010-02-10 14:05:00,27.44,27.47,27.43,27.44,36400.0,20.4781,20.5004,20.4706,20.4781,36400.0
2010-02-10 14:10:00,27.43,27.43,27.38,27.4,166700.0,20.4706,20.4706,20.4333,20.4482,166700.0
2010-02-10 14:15:00,27.4,27.44,27.39,27.44,158900.0,20.4482,20.4781,20.4407,20.4781,158900.0
2010-02-10 14:20:00,27.43,27.43,27.38,27.41,102000.0,20.4706,20.4706,20.4333,20.4557,102000.0
2010-02-10 14:25:00,27.41,27.43,27.39,27.41,47000.0,20.4557,20.4706,20.4407,20.4557,47000.0
2010-02-10 14:30:00,27.41,27.41,27.35,27.38,153500.0,20.4557,20.4557,20.4109,20.4333,153500.0
2010-02-10 14:35:00,27.38,27.39,27.34,27.36,78100.0,20.4333,20.4407,20.4034,20.4184,78100.0
2010-02-10 14:40:00,27.37,27.37,27.35,27.35,32300.0,20.4258,20.4258,20.4109,20.4109,32300.0
2010-02-10 14:45:00,27.36,27.37,27.35,27.36,40100.0,20.4184,20.4258,20.4109,20.4184,40100.0
2010-02-10 14:50:00,27.35,27.38,27.33,27.35,160900.0,20.4109,20.4333,20.396,20.4109,160900.0
2010-02-10 14:55:00,27.35,27.36,27.35,27.35,9400.0,20.4109,20.4184,20.4109,20.4109,9400.0
2010-02-10 15:00:00,27.35,27.39,27.35,27.39,28400.0,20.4109,20.4407,20.4109,20.4407,28400.0
2010-02-10 15:05:00,27.4,27.4,27.35,27.39,50200.0,20.4482,20.4482,20.4109,20.4407,50200.0
2010-02-10 15:10:00,27.38,27.4,27.38,27.38,74400.0,20.4333,20.4482,20.4333,20.4333,74400.0
2010-02-10 15:15:00,27.38,27.38,27.34,27.37,78200.0,20.4333,20.4333,20.4034,20.4258,78200.0
2010-02-10 15:20:00,27.36,27.39,27.36,27.39,22100.0,20.4184,20.4407,20.4184,20.4407,22100.0
2010-02-10 15:25:00,27.39,27.42,27.38,27.41,88600.0,20.4407,20.4631,20.4333,20.4557,88600.0
2010-02-10 15:30:00,27.41,27.41,27.32,27.32,123600.0,20.4557,20.4557,20.3885,20.3885,123600.0
2010-02-10 15:35:00,27.32,27.35,27.3,27.33,304400.0,20.3885,20.4109,20.3736,20.396,304400.0
2010-02-10 15:40:00,27.32,27.35,27.31,27.31,156800.0,20.3885,20.4109,20.381,20.381,156800.0
2010-02-10 15:45:00,27.32,27.36,27.32,27.34,229000.0,20.3885,20.4184,20.3885,20.4034,229000.0
2010-02-10 15:50:00,27.35,27.35,27.31,27.33,270400.0,20.4109,20.4109,20.381,20.396,270400.0
2010-02-10 15:55:00,27.32,27.36,27.32,27.35,516900.0,20.3885,20.4184,20.3885,20.4109,516900.0
2010-02-11 09:30:00,27.35,27.36,27.24,27.27,249900.0,20.4109,20.4184,20.3288,20.3512,249900.0
2010-02-11 09:35:00,27.26,27.33,27.24,27.33,466600.0,20.3437,20.396,20.3288,20.396,466600.0
2010-02-11 09:40:00,27.32,27.32,27.25,27.26,162900.0,20.3885,20.3885,20.3363,20.3437,162900.0
2010-02-11 09:45:00,27.25,27.28,27.2,27.28,386500.0,20.3363,20.3586,20.2989,20.3586,386500.0
2010-02-11 09:50:00,27.29,27.34,27.27,27.32,613700.0,20.3661,20.4034,20.3512,20.3885,613700.0
2010-02-11 09:55:00,27.32,27.4,27.3,27.35,461500.0,20.3885,20.4482,20.3736,20.4109,461500.0
2010-02-11 10:00:00,27.35,27.35,27.28,27.33,355900.0,20.4109,20.4109,20.3586,20.396,355900.0
2010-02-11 10:05:00,27.33,27.41,27.33,27.37,147500.0,20.396,20.4557,20.396,20.4258,147500.0
2010-02-11 10:10:00,27.37,27.47,27.37,27.39,501200.0,20.4258,20.5004,20.4258,20.4407,501200.0
2010-02-11 10:15:00,27.4,27.45,27.39,27.42,58900.0,20.4482,20.4855,20.4407,20.4631,58900.0
2010-02-11 10:20:00,27.43,27.45,27.36,27.4,67700.0,20.4706,20.4855,20.4184,20.4482,67700.0
2010-02-11 10:25:00,27.41,27.44,27.4,27.42,66700.0,20.4557,20.4781,20.4482,20.4631,66700.0
2010-02-11 10:30:00,27.41,27.42,27.34,27.35,171500.0,20.4557,20.4631,20.4034,20.4109,171500.0
2010-02-11 10:35:00,27.36,27.42,27.34,27.41,278300.0,20.4184,20.4631,20.4034,20.4557,278300.0
2010-02-11 10:40:00,27.41,27.41,27.35,27.38,100500.0,20.4557,20.4557,20.4109,20.4333,100500.0
2010-02-11 10:45:00,27.37,27.43,27.37,27.4,53900.0,20.4258,20.4706,20.4258,20.4482,53900.0
2010-02-11 10:50:00,27.4,27.4,27.32,27.35,191700.0,20.4482,20.4482,20.3885,20.4109,191700.0
2010-02-11 10:55:00,27.35,27.39,27.34,27.37,41500.0,20.4109,20.4407,20.4034,20.4258,41500.0
2010-02-11 11:00:00,27.37,27.41,27.37,27.39,68100.0,20.4258,20.4557,20.4258,20.4407,68100.0
2010-02-11 11:05:00,27.39,27.41,27.34,27.37,163200.0,20.4407,20.4557,20.4034,20.4258,163200.0
2010-02-11 11:10:00,27.38,27.44,27.38,27.43,38500.0,20.4333,20.4781,20.4333,20.4706,38500.0
2010-02-11 11:15:00,27.43,27.47,27.42,27.43,39800.0,20.4706,20.5004,20.4631,20.4706,39800.0
2010-02-11 11:20:00,27.43,27.53,27.43,27.51,91600.0,20.4706,20.5452,20.4706,20.5303,91600.0
2010-02-11 11:25:00,27.51,27.56,27.51,27.54,68100.0,20.5303,20.5676,20.5303,20.5527,68100.0
2010-02-11 11:30:00,27.55,27.57,27.51,27.52,63900.0,20.5601,20.5751,20.5303,20.5378,63900.0
2010-02-11 11:35:00,27.53,27.55,27.52,27.54,80400.0,20.5452,20.5601,20.5378,20.5527,80400.0
2010-02-11 11:40:00,27.54,27.64,27.51,27.63,123700.0,20.5527,20.6273,20.5303,20.6198,123700.0
2010-02-11 11:45:00,27.63,27.68,27.63,27.66,97500.0,20.6198,20.6572,20.6198,20.6422,97500.0
2010-02-11 11:50:00,27.67,27.69,27.65,27.68,106500.0,20.6497,20.6646,20.6348,20.6572,106500.0
2010-02-11 11:55:00,27.68,27.68,27.65,27.65,85500.0,20.6572,20.6572,20.6348,20.6348,85500.0
2010-02-11 12:00:00,27.66,27.67,27.66,27.66,43200.0,20.6422,20.6497,20.6422,20.6422,43200.0
2010-02-11 12:05:00,27.65,27.69,27.65,27.68,60300.0,20.6348,20.6646,20.6348,20.6572,60300.0
2010-02-11 12:10:00,27.69,27.69,27.66,27.67,30000.0,20.6646,20.6646,20.6422,20.6497,30000.0
2010-02-11 12:15:00,27.68,27.73,27.67,27.68,67700.0,20.6572,20.6945,20.6497,20.6572,67700.0
2010-02-11 12:20:00,27.68,27.68,27.64,27.65,195900.0,20.6572,20.6572,20.6273,20.6348,195900.0
2010-02-11 12:25:00,27.65,27.67,27.64,27.65,38000.0,20.6348,20.6497,20.6273,20.6348,38000.0
2010-02-11 12:30:00,27.66,27.67,27.65,27.66,32800.0,20.6422,20.6497,20.6348,20.6422,32800.0
2010-02-11 12:35:00,27.67,27.68,27.65,27.67,64800.0,20.6497,20.6572,20.6348,20.6497,64800.0
2010-02-11 12:40:00,27.67,27.68,27.67,27.68,7200.0,20.6497,20.6572,20.6497,20.6572,7200.0
2010-02-11 12:45:00,27.67,27.69,27.67,27.68,32600.0,20.6497,20.6646,20.6497,20.6572,32600.0
2010-02-11 12:50:00,27.68,27.69,27.67,27.68,12100.0,20.6572,20.6646,20.6497,20.6572,12100.0
2010-02-11 12:55:00,27.68,27.7,27.67,27.67,34300.0,20.6572,20.6721,20.6497,20.6497,34300.0
2010-02-11 13:00:00,27.67,27.68,27.66,27.67,33600.0,20.6497,20.6572,20.6422,20.6497,33600.0
2010-02-11 13:05:00,27.67,27.68,27.66,27.67,131700.0,20.6497,20.6572,20.6422,20.6497,131700.0
2010-02-11 13:10:00,27.67,27.7,27.67,27.68,33300.0,20.6497,20.6721,20.6497,20.6572,33300.0
2010-02-11 13:15:00,27.68,27.69,27.67,27.69,19100.0,20.6572,20.6646,20.6497,20.6646,19100.0
2010-02-11 13:20:00,27.69,27.73,27.69,27.73,213500.0,20.6646,20.6945,20.6646,20.6945,213500.0
2010-02-11 13:25:00,27.72,27.76,27.72,27.74,109900.0,20.687,20.7169,20.687,20.7019,109900.0
2010-02-11 13:30:00,27.73,27.78,27.73,27.77,46000.0,20.6945,20.7318,20.6945,20.7243,46000.0
2010-02-11 13:35:00,27.77,27.77,27.72,27.72,68900.0,20.7243,20.7243,20.687,20.687,68900.0
2010-02-11 13:40:00,27.72,27.73,27.71,27.71,46700.0,20.687,20.6945,20.6795,20.6795,46700.0
2010-02-11 13:45:00,27.72,27.72,27.67,27.69,254700.0,20.687,20.687,20.6497,20.6646,254700.0
2010-02-11 13:50:00,27.68,27.7,27.67,27.7,191900.0,20.6572,20.6721,20.6497,20.6721,191900.0
2010-02-11 13:55:00,27.69,27.7,27.68,27.69,45400.0,20.6646,20.6721,20.6572,20.6646,45400.0
2010-02-11 14:00:00,27.69,27.71,27.67,27.7,60900.0,20.6646,20.6795,20.6497,20.6721,60900.0
2010-02-11 14:05:00,27.71,27.73,27.7,27.72,31200.0,20.6795,20.6945,20.6721,20.687,31200.0
2010-02-11 14:10:00,27.72,27.72,27.68,27.71,55900.0,20.687,20.687,20.6572,20.6795,55900.0
2010-02-11 14:15:00,27.7,27.74,27.7,27.73,70100.0,20.6721,20.7019,20.6721,20.6945,70100.0
2010-02-11 14:20:00,27.73,27.73,27.7,27.73,83400.0,20.6945,20.6945,20.6721,20.6945,83400.0
2010-02-11 14:25:00,27.73,27.78,27.73,27.78,84000.0,20.6945,20.7318,20.6945,20.7318,84000.0
2010-02-11 14:30:00,27.77,27.78,27.73,27.74,130800.0,20.7243,20.7318,20.6945,20.7019,130800.0
2010-02-11 14:35:00,27.74,27.74,27.72,27.73,60500.0,20.7019,20.7019,20.687,20.6945,60500.0
2010-02-11 14:40:00,27.73,27.76,27.73,27.76,538100.0,20.6945,20.7169,20.6945,20.7169,538100.0
2010-02-11 14:45:00,27.76,27.79,27.75,27.75,108500.0,20.7169,20.7393,20.7094,20.7094,108500.0
2010-02-11 14:50:00,27.76,27.79,27.75,27.75,139800.0,20.7169,20.7393,20.7094,20.7094,139800.0
2010-02-11 14:55:00,27.75,27.78,27.75,27.77,94300.0,20.7094,20.7318,20.7094,20.7243,94300.0
2010-02-11 15:00:00,27.77,27.79,27.75,27.76,134900.0,20.7243,20.7393,20.7094,20.7169,134900.0
2010-02-11 15:05:00,27.77,27.79,27.76,27.79,82900.0,20.7243,20.7393,20.7169,20.7393,82900.0
2010-02-11 15:10:00,27.78,27.81,27.78,27.8,101600.0,20.7318,20.7542,20.7318,20.7467,101600.0
2010-02-11 15:15:00,27.8,27.8,27.78,27.78,46500.0,20.7467,20.7467,20.7318,20.7318,46500.0
2010-02-11 15:20:00,27.79,27.8,27.77,27.77,78000.0,20.7393,20.7467,20.7243,20.7243,78000.0
2010-02-11 15:25:00,27.78,27.78,27.74,27.75,238500.0,20.7318,20.7318,20.7019,20.7094,238500.0
2010-02-11 15:30:00,27.75,27.79,27.74,27.78,134000.0,20.7094,20.7393,20.7019,20.7318,134000.0
2010-02-11 15:35:00,27.78,27.78,27.74,27.75,176900.0,20.7318,20.7318,20.7019,20.7094,176900.0
2010-02-11 15:40:00,27.74,27.76,27.74,27.76,120300.0,20.7019,20.7169,20.7019,20.7169,120300.0
2010-02-11 15:45:00,27.75,27.76,27.72,27.74,415600.0,20.7094,20.7169,20.687,20.7019,415600.0
2010-02-11 15:50:00,27.74,27.8,27.73,27.8,384900.0,20.7019,20.7467,20.6945,20.7467,384900.0
2010-02-11 15:55:00,27.8,27.81,27.78,27.8,517800.0,20.7467,20.7542,20.7318,20.7467,517800.0
2010-02-12 09:30:00,27.42,27.47,27.29,27.33,742900.0,20.4631,20.5004,20.3661,20.396,742900.0
2010-02-12 09:35:00,27.34,27.34,27.31,27.31,544500.0,20.4034,20.4034,20.381,20.381,544500.0
2010-02-12 09:40:00,27.31,27.36,27.3,27.35,602200.0,20.381,20.4184,20.3736,20.4109,602200.0
2010-02-12 09:45:00,27.34,27.38,27.29,27.37,489800.0,20.4034,20.4333,20.3661,20.4258,489800.0
2010-02-12 09:50:00,27.37,27.38,27.31,27.31,289400.0,20.4258,20.4333,20.381,20.381,289400.0
2010-02-12 09:55:00,27.31,27.42,27.31,27.41,544600.0,20.381,20.4631,20.381,20.4557,544600.0
2010-02-12 10:00:00,27.4,27.4,27.28,27.33,372900.0,20.4482,20.4482,20.3586,20.396,372900.0
2010-02-12 10:05:00,27.33,27.4,27.32,27.4,229200.0,20.396,20.4482,20.3885,20.4482,229200.0
2010-02-12 10:10:00,27.41,27.42,27.37,27.39,241500.0,20.4557,20.4631,20.4258,20.4407,241500.0
2010-02-12 10:15:00,27.38,27.45,27.37,27.41,393800.0,20.4333,20.4855,20.4258,20.4557,393800.0
2010-02-12 10:20:00,27.4,27.41,27.37,27.38,125400.0,20.4482,20.4557,20.4258,20.4333,125400.0
2010-02-12 10:25:00,27.38,27.44,27.38,27.44,118300.0,20.4333,20.4781,20.4333,20.4781,118300.0
2010-02-12 10:30:00,27.44,27.47,27.41,27.43,248000.0,20.4781,20.5004,20.4557,20.4706,248000.0
2010-02-12 10:35:00,27.44,27.45,27.36,27.38,380900.0,20.4781,20.4855,20.4184,20.4333,380900.0
2010-02-12 10:40:00,27.38,27.41,27.38,27.4,282900.0,20.4333,20.4557,20.4333,20.4482,282900.0
2010-02-12 10:45:00,27.39,27.41,27.37,27.39,218300.0,20.4407,20.4557,20.4258,20.4407,218300.0
2010-02-12 10:50:00,27.39,27.42,27.38,27.39,40100.0,20.4407,20.4631,20.4333,20.4407,40100.0
2010-02-12 10:55:00,27.38,27.4,27.37,27.39,65200.0,20.4333,20.4482,20.4258,20.4407,65200.0
2010-02-12 11:00:00,27.38,27.39,27.34,27.37,67300.0,20.4333,20.4407,20.4034,20.4258,67300.0
2010-02-12 11:05:00,27.36,27.39,27.36,27.39,256900.0,20.4184,20.4407,20.4184,20.4407,256900.0
2010-02-12 11:10:00,27.38,27.4,27.35,27.4,179400.0,20.4333,20.4482,20.4109,20.4482,179400.0
2010-02-12 11:15:00,27.4,27.41,27.39,27.4,60700.0,20.4482,20.4557,20.4407,20.4482,60700.0
2010-02-12 11:20:00,27.4,27.46,27.4,27.43,81100.0,20.4482,20.493,20.4482,20.4706,81100.0
2010-02-12 11:25:00,27.43,27.45,27.42,27.43,70000.0,20.4706,20.4855,20.4631,20.4706,70000.0
2010-02-12 11:30:00,27.42,27.44,27.39,27.4,107900.0,20.4631,20.4781,20.4407,20.4482,107900.0
2010-02-12 11:35:00,27.4,27.43,27.4,27.42,38400.0,20.4482,20.4706,20.4482,20.4631,38400.0
2010-02-12 11:40:00,27.42,27.46,27.42,27.45,52400.0,20.4631,20.493,20.4631,20.4855,52400.0
2010-02-12 11:45:00,27.45,27.47,27.44,27.46,37100.0,20.4855,20.5004,20.4781,20.493,37100.0
2010-02-12 11:50:00,27.46,27.46,27.42,27.45,39800.0,20.493,20.493,20.4631,20.4855,39800.0
2010-02-12 11:55:00,27.46,27.46,27.45,27.45,30200.0,20.493,20.493,20.4855,20.4855,30200.0
2010-02-12 12:00:00,27.45,27.51,27.44,27.51,62700.0,20.4855,20.5303,20.4781,20.5303,62700.0
2010-02-12 12:05:00,27.5,27.53,27.5,27.52,345300.0,20.5228,20.5452,20.5228,20.5378,345300.0
2010-02-12 12:10:00,27.52,27.57,27.52,27.56,235600.0,20.5378,20.5751,20.5378,20.5676,235600.0
2010-02-12 12:15:00,27.56,27.64,27.56,27.64,258200.0,20.5676,20.6273,20.5676,20.6273,258200.0
2010-02-12 12:20:00,27.64,27.67,27.63,27.65,211500.0,20.6273,20.6497,20.6198,20.6348,211500.0
2010-02-12 12:25:00,27.65,27.65,27.62,27.63,67400.0,20.6348,20.6348,20.6124,20.6198,67400.0
2010-02-12 12:30:00,27.63,27.66,27.61,27.63,131200.0,20.6198,20.6422,20.6049,20.6198,131200.0
2010-02-12 12:35:00,27.64,27.64,27.61,27.61,101300.0,20.6273,20.6273,20.6049,20.6049,101300.0
2010-02-12 12:40:00,27.62,27.63,27.59,27.62,53500.0,20.6124,20.6198,20.59,20.6124,53500.0
2010-02-12 12:45:00,27.63,27.66,27.63,27.65,107200.0,20.6198,20.6422,20.6198,20.6348,107200.0
2010-02-12 12:50:00,27.64,27.64,27.61,27.62,159100.0,20.6273,20.6273,20.6049,20.6124,159100.0
2010-02-12 12:55:00,27.62,27.63,27.58,27.6,80100.0,20.6124,20.6198,20.5825,20.5975,80100.0
2010-02-12 13:00:00,27.61,27.61,27.58,27.58,31200.0,20.6049,20.6049,20.5825,20.5825,31200.0
2010-02-12 13:05:00,27.58,27.58,27.57,27.57,397200.0,20.5825,20.5825,20.5751,20.5751,397200.0
2010-02-12 13:10:00,27.57,27.57,27.52,27.52,234600.0,20.5751,20.5751,20.5378,20.5378,234600.0
2010-02-12 13:15:00,27.51,27.51,27.43,27.46,237600.0,20.5303,20.5303,20.4706,20.493,237600.0
2010-02-12 13:20:00,27.46,27.47,27.4,27.46,317900.0,20.493,20.5004,20.4482,20.493,317900.0
2010-02-12 13:25:00,27.45,27.46,27.45,27.46,28100.0,20.4855,20.493,20.4855,20.493,28100.0
2010-02-12 13:30:00,27.45,27.45,27.41,27.44,169800.0,20.4855,20.4855,20.4557,20.4781,169800.0
2010-02-12 13:35:00,27.44,27.45,27.42,27.43,69200.0,20.4781,20.4855,20.4631,20.4706,69200.0
2010-02-12 13:40:00,27.43,27.52,27.42,27.5,312700.0,20.4706,20.5378,20.4631,20.5228,312700.0
2010-02-12 13:45:00,27.5,27.5,27.47,27.48,35800.0,20.5228,20.5228,20.5004,20.5079,35800.0
2010-02-12 13:50:00,27.48,27.5,27.47,27.48,39300.0,20.5079,20.5228,20.5004,20.5079,39300.0
2010-02-12 13:55:00,27.48,27.48,27.45,27.47,57400.0,20.5079,20.5079,20.4855,20.5004,57400.0
2010-02-12 14:00:00,27.47,27.51,27.46,27.49,89500.0,20.5004,20.5303,20.493,20.5154,89500.0
2010-02-12 14:05:00,27.49,27.52,27.49,27.52,147700.0,20.5154,20.5378,20.5154,20.5378,147700.0
2010-02-12 14:10:00,27.52,27.59,27.52,27.57,272800.0,20.5378,20.59,20.5378,20.5751,272800.0
2010-02-12 14:15:00,27.58,27.6,27.58,27.6,84300.0,20.5825,20.5975,20.5825,20.5975,84300.0
2010-02-12 14:20:00,27.6,27.66,27.59,27.63,236200.0,20.5975,20.6422,20.59,20.6198,236200.0
2010-02-12 14:25:00,27.62,27.65,27.6,27.63,105100.0,20.6124,20.6348,20.5975,20.6198,105100.0
2010-02-12 14:30:00,27.63,27.64,27.61,27.64,152800.0,20.6198,20.6273,20.6049,20.6273,152800.0
2010-02-12 14:35:00,27.63,27.64,27.58,27.59,65200.0,20.6198,20.6273,20.5825,20.59,65200.0
2010-02-12 14:40:00,27.58,27.58,27.55,27.57,87500.0,20.5825,20.5825,20.5601,20.5751,87500.0
2010-02-12 14:45:00,27.56,27.58,27.55,27.57,36900.0,20.5676,20.5825,20.5601,20.5751,36900.0
2010-02-12 14:50:00,27.58,27.61,27.58,27.6,142300.0,20.5825,20.6049,20.5825,20.5975,142300.0
2010-02-12 14:55:00,27.61,27.61,27.52,27.55,97100.0,20.6049,20.6049,20.5378,20.5601,97100.0
2010-02-12 15:00:00,27.54,27.54,27.45,27.49,144500.0,20.5527,20.5527,20.4855,20.5154,144500.0
2010-02-12 15:05:00,27.49,27.55,27.47,27.55,151700.0,20.5154,20.5601,20.5004,20.5601,151700.0
2010-02-12 15:10:00,27.55,27.55,27.47,27.5,405300.0,20.5601,20.5601,20.5004,20.5228,405300.0
2010-02-12 15:15:00,27.5,27.51,27.47,27.48,260500.0,20.5228,20.5303,20.5004,20.5079,260500.0
2010-02-12 15:20:00,27.47,27.52,27.47,27.51,204900.0,20.5004,20.5378,20.5004,20.5303,204900.0
2010-02-12 15:25:00,27.51,27.53,27.49,27.49,205100.0,20.5303,20.5452,20.5154,20.5154,205100.0
2010-02-12 15:30:00,27.49,27.5,27.45,27.5,181300.0,20.5154,20.5228,20.4855,20.5228,181300.0
2010-02-12 15:35:00,27.5,27.52,27.48,27.51,236900.0,20.5228,20.5378,20.5079,20.5303,236900.0
2010-02-12 15:40:00,27.5,27.6,27.5,27.55,221000.0,20.5228,20.5975,20.5228,20.5601,221000.0
2010-02-12 15:45:00,27.55,27.59,27.55,27.59,103600.0,20.5601,20.59,20.5601,20.59,103600.0
2010-02-12 15:50:00,27.58,27.63,27.56,27.62,576200.0,20.5825,20.6198,20.5676,20.6124,576200.0
2010-02-12 15:55:00,27.62,27.63,27.58,27.62,1135600.0,20.6124,20.6198,20.5825,20.6124,1135600.0
2010-02-16 09:30:00,27.86,27.89,27.84,27.87,158100.0,20.7915,20.8139,20.7766,20.799,158100.0
2010-02-16 09:35:00,27.87,27.91,27.86,27.91,185000.0,20.799,20.8288,20.7915,20.8288,185000.0
2010-02-16 09:40:00,27.9,27.9,27.83,27.85,161700.0,20.8213,20.8213,20.7691,20.784,161700.0
2010-02-16 09:45:00,27.85,27.86,27.78,27.85,417600.0,20.784,20.7915,20.7318,20.784,417600.0
2010-02-16 09:50:00,27.86,27.91,27.85,27.91,245400.0,20.7915,20.8288,20.784,20.8288,245400.0
2010-02-16 09:55:00,27.91,27.93,27.88,27.92,115100.0,20.8288,20.8437,20.8064,20.8363,115100.0
2010-02-16 10:00:00,27.92,27.98,27.92,27.94,240200.0,20.8363,20.881,20.8363,20.8512,240200.0
2010-02-16 10:05:00,27.93,27.95,27.88,27.88,120300.0,20.8437,20.8587,20.8064,20.8064,120300.0
2010-02-16 10:10:00,27.88,27.93,27.87,27.91,67700.0,20.8064,20.8437,20.799,20.8288,67700.0
2010-02-16 10:15:00,27.91,27.97,27.91,27.97,14600.0,20.8288,20.8736,20.8288,20.8736,14600.0
2010-02-16 10:20:00,27.97,27.97,27.94,27.95,49200.0,20.8736,20.8736,20.8512,20.8587,49200.0
2010-02-16 10:25:00,27.95,27.98,27.94,27.96,84300.0,20.8587,20.881,20.8512,20.8661,84300.0
2010-02-16 10:30:00,27.97,27.99,27.95,27.97,172500.0,20.8736,20.8885,20.8587,20.8736,172500.0
2010-02-16 10:35:00,27.97,28.01,27.96,28.01,85900.0,20.8736,20.9034,20.8661,20.9034,85900.0
2010-02-16 10:40:00,28.01,28.05,28.0,28.04,224200.0,20.9034,20.9333,20.896,20.9258,224200.0
2010-02-16 10:45:00,28.04,28.05,28.03,28.04,116900.0,20.9258,20.9333,20.9184,20.9258,116900.0
2010-02-16 10:50:00,28.04,28.04,27.98,27.98,113700.0,20.9258,20.9258,20.881,20.881,113700.0
2010-02-16 10:55:00,27.98,28.0,27.96,27.98,123300.0,20.881,20.896,20.8661,20.881,123300.0
2010-02-16 11:00:00,27.99,28.01,27.98,28.01,73200.0,20.8885,20.9034,20.881,20.9034,73200.0
2010-02-16 11:05:00,28.0,28.01,27.99,28.0,68400.0,20.896,20.9034,20.8885,20.896,68400.0
2010-02-16 11:10:00,28.0,28.01,27.99,28.01,27400.0,20.896,20.9034,20.8885,20.9034,27400.0
2010-02-16 11:15:00,28.01,28.04,28.0,28.04,20700.0,20.9034,20.9258,20.896,20.9258,20700.0
2010-02-16 11:20:00,28.04,28.07,28.04,28.05,89600.0,20.9258,20.9482,20.9258,20.9333,89600.0
2010-02-16 11:25:00,28.05,28.07,28.04,28.07,188200.0,20.9333,20.9482,20.9258,20.9482,188200.0
2010-02-16 11:30:00,28.07,28.1,28.05,28.06,130000.0,20.9482,20.9706,20.9333,20.9407,130000.0
2010-02-16 11:35:00,28.06,28.08,28.06,28.07,42400.0,20.9407,20.9557,20.9407,20.9482,42400.0
2010-02-16 11:40:00,28.07,28.13,28.07,28.12,89000.0,20.9482,20.993,20.9482,20.9855,89000.0
2010-02-16 11:45:00,28.12,28.15,28.1,28.11,392000.0,20.9855,21.0079,20.9706,20.9781,392000.0
2010-02-16 11:50:00,28.11,28.12,28.1,28.12,90900.0,20.9781,20.9855,20.9706,20.9855,90900.0
2010-02-16 11:55:00,28.11,28.12,28.09,28.11,33100.0,20.9781,20.9855,20.9631,20.9781,33100.0
2010-02-16 12:00:00,28.11,28.13,28.09,28.12,80100.0,20.9781,20.993,20.9631,20.9855,80100.0
2010-02-16 12:05:00,28.12,28.14,28.12,28.14,131300.0,20.9855,21.0005,20.9855,21.0005,131300.0
2010-02-16 12:10:00,28.14,28.14,28.1,28.12,93500.0,21.0005,21.0005,20.9706,20.9855,93500.0
2010-02-16 12:15:00,28.12,28.13,28.1,28.11,26300.0,20.9855,20.993,20.9706,20.9781,26300.0
2010-02-16 12:20:00,28.1,28.11,28.09,28.1,40700.0,20.9706,20.9781,20.9631,20.9706,40700.0
2010-02-16 12:25:00,28.11,28.12,28.09,28.1,55900.0,20.9781,20.9855,20.9631,20.9706,55900.0
2010-02-16 12:30:00,28.1,28.1,28.08,28.09,24700.0,20.9706,20.9706,20.9557,20.9631,24700.0
2010-02-16 12:35:00,28.09,28.11,28.08,28.11,37700.0,20.9631,20.9781,20.9557,20.9781,37700.0
2010-02-16 12:40:00,28.11,28.11,28.09,28.09,47700.0,20.9781,20.9781,20.9631,20.9631,47700.0
2010-02-16 12:45:00,28.09,28.11,28.09,28.11,81500.0,20.9631,20.9781,20.9631,20.9781,81500.0
2010-02-16 12:50:00,28.11,28.12,28.1,28.11,50600.0,20.9781,20.9855,20.9706,20.9781,50600.0
2010-02-16 12:55:00,28.1,28.1,28.08,28.1,35500.0,20.9706,20.9706,20.9557,20.9706,35500.0
2010-02-16 13:00:00,28.1,28.11,28.06,28.07,270700.0,20.9706,20.9781,20.9407,20.9482,270700.0
2010-02-16 13:05:00,28.08,28.08,28.04,28.05,60700.0,20.9557,20.9557,20.9258,20.9333,60700.0
2010-02-16 13:10:00,28.04,28.07,28.04,28.07,107900.0,20.9258,20.9482,20.9258,20.9482,107900.0
2010-02-16 13:15:00,28.06,28.11,28.06,28.1,204800.0,20.9407,20.9781,20.9407,20.9706,204800.0
2010-02-16 13:20:00,28.11,28.11,28.08,28.09,54100.0,20.9781,20.9781,20.9557,20.9631,54100.0
2010-02-16 13:25:00,28.09,28.12,28.08,28.12,45300.0,20.9631,20.9855,20.9557,20.9855,45300.0
2010-02-16 13:30:00,28.12,28.13,28.1,28.11,98000.0,20.9855,20.993,20.9706,20.9781,98000.0
2010-02-16 13:35:00,28.11,28.12,28.08,28.1,62200.0,20.9781,20.9855,20.9557,20.9706,62200.0
2010-02-16 13:40:00,28.09,28.11,28.09,28.11,46400.0,20.9631,20.9781,20.9631,20.9781,46400.0
2010-02-16 13:45:00,28.1,28.13,28.1,28.13,28500.0,20.9706,20.993,20.9706,20.993,28500.0
2010-02-16 13:50:00,28.13,28.13,28.12,28.12,26200.0,20.993,20.993,20.9855,20.9855,26200.0
2010-02-16 13:55:00,28.13,28.13,28.11,28.13,37600.0,20.993,20.993,20.9781,20.993,37600.0
2010-02-16 14:00:00,28.12,28.13,28.1,28.11,41300.0,20.9855,20.993,20.9706,20.9781,41300.0
2010-02-16 14:05:00,28.1,28.11,28.08,28.09,59600.0,20.9706,20.9781,20.9557,20.9631,59600.0
2010-02-16 14:10:00,28.09,28.1,28.08,28.1,41800.0,20.9631,20.9706,20.9557,20.9706,41800.0
2010-02-16 14:15:00,28.1,28.1,28.07,28.07,61300.0,20.9706,20.9706,20.9482,20.9482,61300.0
2010-02-16 14:20:00,28.07,28.1,28.07,28.1,35300.0,20.9482,20.9706,20.9482,20.9706,35300.0
2010-02-16 14:25:00,28.1,28.14,28.09,28.13,88000.0,20.9706,21.0005,20.9631,20.993,88000.0
2010-02-16 14:30:00,28.13,28.13,28.08,28.09,99600.0,20.993,20.993,20.9557,20.9631,99600.0
2010-02-16 14:35:00,28.09,28.1,28.08,28.08,77800.0,20.9631,20.9706,20.9557,20.9557,77800.0
2010-02-16 14:40:00,28.08,28.1,28.08,28.1,35200.0,20.9557,20.9706,20.9557,20.9706,35200.0
2010-02-16 14:45:00,28.09,28.1,28.08,28.1,68700.0,20.9631,20.9706,20.9557,20.9706,68700.0
2010-02-16 14:50:00,28.1,28.15,28.09,28.14,420700.0,20.9706,21.0079,20.9631,21.0005,420700.0
2010-02-16 14:55:00,28.14,28.15,28.09,28.13,216500.0,21.0005,21.0079,20.9631,20.993,216500.0
2010-02-16 15:00:00,28.12,28.13,28.11,28.13,56700.0,20.9855,20.993,20.9781,20.993,56700.0
2010-02-16 15:05:00,28.12,28.14,28.11,28.13,115700.0,20.9855,21.0005,20.9781,20.993,115700.0
2010-02-16 15:10:00,28.13,28.14,28.12,28.12,96800.0,20.993,21.0005,20.9855,20.9855,96800.0
2010-02-16 15:15:00,28.12,28.14,28.11,28.14,102200.0,20.9855,21.0005,20.9781,21.0005,102200.0
2010-02-16 15:20:00,28.14,28.14,28.11,28.11,89300.0,21.0005,21.0005,20.9781,20.9781,89300.0
2010-02-16 15:25:00,28.12,28.15,28.11,28.14,163200.0,20.9855,21.0079,20.9781,21.0005,163200.0
2010-02-16 15:30:00,28.14,28.18,28.14,28.17,145900.0,21.0005,21.0303,21.0005,21.0228,145900.0
2010-02-16 15:35:00,28.17,28.22,28.17,28.21,282900.0,21.0228,21.0602,21.0228,21.0527,282900.0
2010-02-16 15:40:00,28.21,28.24,28.21,28.24,308100.0,21.0527,21.0751,21.0527,21.0751,308100.0
2010-02-16 15:45:00,28.25,28.25,28.23,28.23,558900.0,21.0825,21.0825,21.0676,21.0676,558900.0
2010-02-16 15:50:00,28.23,28.23,28.22,28.22,171600.0,21.0676,21.0676,21.0602,21.0602,171600.0
2010-02-16 15:55:00,28.22,28.24,28.2,28.23,942800.0,21.0602,21.0751,21.0452,21.0676,942800.0
2010-02-17 09:30:00,28.43,28.45,28.38,28.43,207600.0,21.2169,21.2318,21.1796,21.2169,207600.0
2010-02-17 09:35:00,28.44,28.49,28.4,28.43,357600.0,21.2243,21.2617,21.1945,21.2169,357600.0
2010-02-17 09:40:00,28.42,28.42,28.31,28.34,600500.0,21.2094,21.2094,21.1273,21.1497,600500.0
2010-02-17 09:45:00,28.35,28.37,28.31,28.37,285800.0,21.1572,21.1721,21.1273,21.1721,285800.0
2010-02-17 09:50:00,28.36,28.36,28.3,28.3,219100.0,21.1646,21.1646,21.1199,21.1199,219100.0
2010-02-17 09:55:00,28.29,28.34,28.26,28.33,674100.0,21.1124,21.1497,21.09,21.1422,674100.0
2010-02-17 10:00:00,28.32,28.35,28.26,28.26,142900.0,21.1348,21.1572,21.09,21.09,142900.0
2010-02-17 10:05:00,28.26,28.31,28.26,28.31,161100.0,21.09,21.1273,21.09,21.1273,161100.0
2010-02-17 10:10:00,28.31,28.32,28.28,28.3,253600.0,21.1273,21.1348,21.1049,21.1199,253600.0
2010-02-17 10:15:00,28.3,28.33,28.29,28.32,405200.0,21.1199,21.1422,21.1124,21.1348,405200.0
2010-02-17 10:20:00,28.32,28.34,28.29,28.33,264500.0,21.1348,21.1497,21.1124,21.1422,264500.0
2010-02-17 10:25:00,28.32,28.34,28.31,28.33,287600.0,21.1348,21.1497,21.1273,21.1422,287600.0
2010-02-17 10:30:00,28.34,28.41,28.33,28.4,267300.0,21.1497,21.2019,21.1422,21.1945,267300.0
2010-02-17 10:35:00,28.41,28.41,28.37,28.38,488700.0,21.2019,21.2019,21.1721,21.1796,488700.0
2010-02-17 10:40:00,28.37,28.38,28.34,28.37,173900.0,21.1721,21.1796,21.1497,21.1721,173900.0
2010-02-17 10:45:00,28.36,28.37,28.33,28.34,86300.0,21.1646,21.1721,21.1422,21.1497,86300.0
2010-02-17 10:50:00,28.34,28.36,28.33,28.34,82200.0,21.1497,21.1646,21.1422,21.1497,82200.0
2010-02-17 10:55:00,28.34,28.36,28.33,28.34,164800.0,21.1497,21.1646,21.1422,21.1497,164800.0
2010-02-17 11:00:00,28.34,28.34,28.28,28.28,362600.0,21.1497,21.1497,21.1049,21.1049,362600.0
2010-02-17 11:05:00,28.29,28.32,28.28,28.3,197000.0,21.1124,21.1348,21.1049,21.1199,197000.0
2010-02-17 11:10:00,28.3,28.34,28.27,28.34,103800.0,21.1199,21.1497,21.0975,21.1497,103800.0
2010-02-17 11:15:00,28.34,28.35,28.32,28.32,52800.0,21.1497,21.1572,21.1348,21.1348,52800.0
2010-02-17 11:20:00,28.31,28.36,28.31,28.35,90500.0,21.1273,21.1646,21.1273,21.1572,90500.0
2010-02-17 11:25:00,28.35,28.35,28.27,28.29,189400.0,21.1572,21.1572,21.0975,21.1124,189400.0
2010-02-17 11:30:00,28.28,28.28,28.25,28.26,332000.0,21.1049,21.1049,21.0825,21.09,332000.0
2010-02-17 11:35:00,28.27,28.3,28.26,28.3,97500.0,21.0975,21.1199,21.09,21.1199,97500.0
2010-02-17 11:40:00,28.3,28.3,28.25,28.29,253200.0,21.1199,21.1199,21.0825,21.1124,253200.0
2010-02-17 11:45:00,28.29,28.33,28.28,28.33,52600.0,21.1124,21.1422,21.1049,21.1422,52600.0
2010-02-17 11:50:00,28.33,28.37,28.32,28.35,362200.0,21.1422,21.1721,21.1348,21.1572,362200.0
2010-02-17 11:55:00,28.35,28.36,28.34,28.35,84400.0,21.1572,21.1646,21.1497,21.1572,84400.0
2010-02-17 12:00:00,28.34,28.39,28.34,28.39,97100.0,21.1497,21.187,21.1497,21.187,97100.0
2010-02-17 12:05:00,28.39,28.39,28.36,28.37,71900.0,21.187,21.187,21.1646,21.1721,71900.0
2010-02-17 12:10:00,28.36,28.37,28.35,28.35,31800.0,21.1646,21.1721,21.1572,21.1572,31800.0
2010-02-17 12:15:00,28.35,28.4,28.34,28.39,299700.0,21.1572,21.1945,21.1497,21.187,299700.0
2010-02-17 12:20:00,28.39,28.4,28.37,28.4,136200.0,21.187,21.1945,21.1721,21.1945,136200.0
2010-02-17 12:25:00,28.4,28.4,28.38,28.39,102800.0,21.1945,21.1945,21.1796,21.187,102800.0
2010-02-17 12:30:00,28.39,28.39,28.37,28.38,459300.0,21.187,21.187,21.1721,21.1796,459300.0
2010-02-17 12:35:00,28.38,28.38,28.35,28.35,40900.0,21.1796,21.1796,21.1572,21.1572,40900.0
2010-02-17 12:40:00,28.35,28.36,28.34,28.34,32800.0,21.1572,21.1646,21.1497,21.1497,32800.0
2010-02-17 12:45:00,28.34,28.35,28.33,28.34,308100.0,21.1497,21.1572,21.1422,21.1497,308100.0
2010-02-17 12:50:00,28.35,28.35,28.33,28.34,21100.0,21.1572,21.1572,21.1422,21.1497,21100.0
2010-02-17 12:55:00,28.34,28.38,28.34,28.37,35200.0,21.1497,21.1796,21.1497,21.1721,35200.0
2010-02-17 13:00:00,28.37,28.4,28.37,28.4,139800.0,21.1721,21.1945,21.1721,21.1945,139800.0
2010-02-17 13:05:00,28.39,28.39,28.36,28.38,56000.0,21.187,21.187,21.1646,21.1796,56000.0
2010-02-17 13:10:00,28.38,28.38,28.35,28.35,46300.0,21.1796,21.1796,21.1572,21.1572,46300.0
2010-02-17 13:15:00,28.36,28.39,28.36,28.39,56500.0,21.1646,21.187,21.1646,21.187,56500.0
2010-02-17 13:20:00,28.38,28.4,28.37,28.38,54700.0,21.1796,21.1945,21.1721,21.1796,54700.0
2010-02-17 13:25:00,28.37,28.38,28.36,28.36,27100.0,21.1721,21.1796,21.1646,21.1646,27100.0
2010-02-17 13:30:00,28.36,28.37,28.35,28.36,317100.0,21.1646,21.1721,21.1572,21.1646,317100.0
2010-02-17 13:35:00,28.36,28.37,28.35,28.37,42400.0,21.1646,21.1721,21.1572,21.1721,42400.0
2010-02-17 13:40:00,28.37,28.37,28.35,28.35,138300.0,21.1721,21.1721,21.1572,21.1572,138300.0
2010-02-17 13:45:00,28.36,28.36,28.35,28.35,58600.0,21.1646,21.1646,21.1572,21.1572,58600.0
2010-02-17 13:50:00,28.35,28.36,28.34,28.36,45700.0,21.1572,21.1646,21.1497,21.1646,45700.0
2010-02-17 13:55:00,28.35,28.38,28.35,28.38,29200.0,21.1572,21.1796,21.1572,21.1796,29200.0
2010-02-17 14:00:00,28.37,28.38,28.32,28.34,615700.0,21.1721,21.1796,21.1348,21.1497,615700.0
2010-02-17 14:05:00,28.35,28.4,28.33,28.4,426200.0,21.1572,21.1945,21.1422,21.1945,426200.0
2010-02-17 14:10:00,28.4,28.41,28.39,28.4,240900.0,21.1945,21.2019,21.187,21.1945,240900.0
2010-02-17 14:15:00,28.4,28.4,28.35,28.35,73700.0,21.1945,21.1945,21.1572,21.1572,73700.0
2010-02-17 14:20:00,28.35,28.36,28.33,28.36,61800.0,21.1572,21.1646,21.1422,21.1646,61800.0
2010-02-17 14:25:00,28.36,28.39,28.35,28.37,64000.0,21.1646,21.187,21.1572,21.1721,64000.0
2010-02-17 14:30:00,28.37,28.39,28.35,28.39,80600.0,21.1721,21.187,21.1572,21.187,80600.0
2010-02-17 14:35:00,28.38,28.4,28.37,28.39,22500.0,21.1796,21.1945,21.1721,21.187,22500.0
2010-02-17 14:40:00,28.38,28.41,28.38,28.39,119300.0,21.1796,21.2019,21.1796,21.187,119300.0
2010-02-17 14:45:00,28.4,28.4,28.38,28.38,88700.0,21.1945,21.1945,21.1796,21.1796,88700.0
2010-02-17 14:50:00,28.37,28.39,28.37,28.39,50000.0,21.1721,21.187,21.1721,21.187,50000.0
2010-02-17 14:55:00,28.38,28.41,28.38,28.41,38900.0,21.1796,21.2019,21.1796,21.2019,38900.0
2010-02-17 15:00:00,28.4,28.41,28.39,28.41,135800.0,21.1945,21.2019,21.187,21.2019,135800.0
2010-02-17 15:05:00,28.41,28.41,28.39,28.41,14000.0,21.2019,21.2019,21.187,21.2019,14000.0
2010-02-17 15:10:00,28.4,28.42,28.39,28.42,35400.0,21.1945,21.2094,21.187,21.2094,35400.0
2010-02-17 15:15:00,28.43,28.44,28.41,28.43,68800.0,21.2169,21.2243,21.2019,21.2169,68800.0
2010-02-17 15:20:00,28.43,28.44,28.41,28.42,116900.0,21.2169,21.2243,21.2019,21.2094,116900.0
2010-02-17 15:25:00,28.42,28.44,28.41,28.42,81900.0,21.2094,21.2243,21.2019,21.2094,81900.0
2010-02-17 15:30:00,28.41,28.45,28.41,28.45,167400.0,21.2019,21.2318,21.2019,21.2318,167400.0
2010-02-17 15:35:00,28.44,28.46,28.42,28.42,76200.0,21.2243,21.2393,21.2094,21.2094,76200.0
2010-02-17 15:40:00,28.41,28.42,28.37,28.4,173200.0,21.2019,21.2094,21.1721,21.1945,173200.0
2010-02-17 15:45:00,28.41,28.42,28.38,28.39,239700.0,21.2019,21.2094,21.1796,21.187,239700.0
2010-02-17 15:50:00,28.4,28.42,28.39,28.41,267900.0,21.1945,21.2094,21.187,21.2019,267900.0
2010-02-17 15:55:00,28.42,28.44,28.41,28.44,854900.0,21.2094,21.2243,21.2019,21.2243,854900.0
2010-02-18 09:30:00,28.29,28.45,28.29,28.42,87000.0,21.1124,21.2318,21.1124,21.2094,87000.0
2010-02-18 09:35:00,28.42,28.53,28.42,28.49,265900.0,21.2094,21.2915,21.2094,21.2617,265900.0
2010-02-18 09:40:00,28.49,28.54,28.48,28.5,204000.0,21.2617,21.299,21.2542,21.2691,204000.0
2010-02-18 09:45:00,28.51,28.55,28.51,28.55,50400.0,21.2766,21.3064,21.2766,21.3064,50400.0
2010-02-18 09:50:00,28.54,28.62,28.53,28.6,261500.0,21.299,21.3587,21.2915,21.3437,261500.0
2010-02-18 09:55:00,28.6,28.61,28.56,28.56,35500.0,21.3437,21.3512,21.3139,21.3139,35500.0
2010-02-18 10:00:00,28.56,28.63,28.52,28.59,201200.0,21.3139,21.3661,21.284,21.3363,201200.0
2010-02-18 10:05:00,28.59,28.62,28.58,28.59,65600.0,21.3363,21.3587,21.3288,21.3363,65600.0
2010-02-18 10:10:00,28.59,28.64,28.57,28.61,69100.0,21.3363,21.3736,21.3214,21.3512,69100.0
2010-02-18 10:15:00,28.62,28.63,28.57,28.58,44600.0,21.3587,21.3661,21.3214,21.3288,44600.0
2010-02-18 10:20:00,28.59,28.59,28.49,28.49,289200.0,21.3363,21.3363,21.2617,21.2617,289200.0
2010-02-18 10:25:00,28.49,28.51,28.49,28.51,36800.0,21.2617,21.2766,21.2617,21.2766,36800.0
2010-02-18 10:30:00,28.51,28.52,28.47,28.49,149800.0,21.2766,21.284,21.2467,21.2617,149800.0
2010-02-18 10:35:00,28.5,28.53,28.5,28.53,60200.0,21.2691,21.2915,21.2691,21.2915,60200.0
2010-02-18 10:40:00,28.53,28.56,28.51,28.55,261800.0,21.2915,21.3139,21.2766,21.3064,261800.0
2010-02-18 10:45:00,28.54,28.54,28.52,28.54,38500.0,21.299,21.299,21.284,21.299,38500.0
2010-02-18 10:50:00,28.53,28.54,28.53,28.54,22400.0,21.2915,21.299,21.2915,21.299,22400.0
2010-02-18 10:55:00,28.54,28.58,28.53,28.56,55800.0,21.299,21.3288,21.2915,21.3139,55800.0
2010-02-18 11:00:00,28.55,28.57,28.55,28.56,61800.0,21.3064,21.3214,21.3064,21.3139,61800.0
2010-02-18 11:05:00,28.57,28.57,28.54,28.54,37100.0,21.3214,21.3214,21.299,21.299,37100.0
2010-02-18 11:10:00,28.54,28.56,28.53,28.53,26700.0,21.299,21.3139,21.2915,21.2915,26700.0
2010-02-18 11:15:00,28.53,28.54,28.53,28.53,103100.0,21.2915,21.299,21.2915,21.2915,103100.0
2010-02-18 11:20:00,28.54,28.57,28.53,28.57,45200.0,21.299,21.3214,21.2915,21.3214,45200.0
2010-02-18 11:25:00,28.56,28.58,28.55,28.55,99100.0,21.3139,21.3288,21.3064,21.3064,99100.0
2010-02-18 11:30:00,28.54,28.55,28.53,28.54,245300.0,21.299,21.3064,21.2915,21.299,245300.0
2010-02-18 11:35:00,28.54,28.54,28.51,28.54,96400.0,21.299,21.299,21.2766,21.299,96400.0
2010-02-18 11:40:00,28.53,28.57,28.53,28.57,121700.0,21.2915,21.3214,21.2915,21.3214,121700.0
2010-02-18 11:45:00,28.57,28.59,28.56,28.57,45200.0,21.3214,21.3363,21.3139,21.3214,45200.0
2010-02-18 11:50:00,28.57,28.58,28.55,28.56,55900.0,21.3214,21.3288,21.3064,21.3139,55900.0
2010-02-18 11:55:00,28.56,28.56,28.55,28.55,57300.0,21.3139,21.3139,21.3064,21.3064,57300.0
2010-02-18 12:00:00,28.56,28.58,28.55,28.57,14800.0,21.3139,21.3288,21.3064,21.3214,14800.0
2010-02-18 12:05:00,28.57,28.57,28.56,28.56,34800.0,21.3214,21.3214,21.3139,21.3139,34800.0
2010-02-18 12:10:00,28.57,28.57,28.55,28.56,99900.0,21.3214,21.3214,21.3064,21.3139,99900.0
2010-02-18 12:15:00,28.55,28.57,28.54,28.56,34700.0,21.3064,21.3214,21.299,21.3139,34700.0
2010-02-18 12:20:00,28.56,28.58,28.56,28.58,33700.0,21.3139,21.3288,21.3139,21.3288,33700.0
2010-02-18 12:25:00,28.58,28.59,28.56,28.56,36200.0,21.3288,21.3363,21.3139,21.3139,36200.0
2010-02-18 12:30:00,28.56,28.57,28.56,28.56,74900.0,21.3139,21.3214,21.3139,21.3139,74900.0
2010-02-18 12:35:00,28.56,28.56,28.53,28.55,53200.0,21.3139,21.3139,21.2915,21.3064,53200.0
2010-02-18 12:40:00,28.54,28.55,28.53,28.54,17500.0,21.299,21.3064,21.2915,21.299,17500.0
2010-02-18 12:45:00,28.54,28.55,28.53,28.54,18100.0,21.299,21.3064,21.2915,21.299,18100.0
2010-02-18 12:50:00,28.54,28.54,28.53,28.53,20300.0,21.299,21.299,21.2915,21.2915,20300.0
2010-02-18 12:55:00,28.53,28.55,28.53,28.54,16800.0,21.2915,21.3064,21.2915,21.299,16800.0
2010-02-18 13:00:00,28.54,28.56,28.53,28.56,26500.0,21.299,21.3139,21.2915,21.3139,26500.0
2010-02-18 13:05:00,28.56,28.56,28.54,28.55,34900.0,21.3139,21.3139,21.299,21.3064,34900.0
2010-02-18 13:10:00,28.54,28.55,28.53,28.54,29900.0,21.299,21.3064,21.2915,21.299,29900.0
2010-02-18 13:15:00,28.54,28.55,28.53,28.53,9100.0,21.299,21.3064,21.2915,21.2915,9100.0
2010-02-18 13:20:00,28.54,28.56,28.53,28.56,33500.0,21.299,21.3139,21.2915,21.3139,33500.0
2010-02-18 13:25:00,28.56,28.56,28.54,28.54,44600.0,21.3139,21.3139,21.299,21.299,44600.0
2010-02-18 13:30:00,28.54,28.59,28.54,28.58,57400.0,21.299,21.3363,21.299,21.3288,57400.0
2010-02-18 13:35:00,28.58,28.59,28.57,28.57,21800.0,21.3288,21.3363,21.3214,21.3214,21800.0
2010-02-18 13:40:00,28.58,28.6,28.58,28.59,21900.0,21.3288,21.3437,21.3288,21.3363,21900.0
2010-02-18 13:45:00,28.59,28.61,28.59,28.61,7700.0,21.3363,21.3512,21.3363,21.3512,7700.0
2010-02-18 13:50:00,28.61,28.62,28.6,28.61,38900.0,21.3512,21.3587,21.3437,21.3512,38900.0
2010-02-18 13:55:00,28.62,28.63,28.59,28.59,32700.0,21.3587,21.3661,21.3363,21.3363,32700.0
2010-02-18 14:00:00,28.6,28.61,28.59,28.6,36300.0,21.3437,21.3512,21.3363,21.3437,36300.0
2010-02-18 14:05:00,28.6,28.61,28.59,28.6,33900.0,21.3437,21.3512,21.3363,21.3437,33900.0
2010-02-18 14:10:00,28.6,28.6,28.6,28.6,19700.0,21.3437,21.3437,21.3437,21.3437,19700.0
2010-02-18 14:15:00,28.59,28.68,28.58,28.68,184600.0,21.3363,21.4034,21.3288,21.4034,184600.0
2010-02-18 14:20:00,28.68,28.68,28.66,28.66,38400.0,21.4034,21.4034,21.3885,21.3885,38400.0
2010-02-18 14:25:00,28.66,28.69,28.65,28.67,65200.0,21.3885,21.4109,21.3811,21.396,65200.0
2010-02-18 14:30:00,28.67,28.69,28.65,28.68,65100.0,21.396,21.4109,21.3811,21.4034,65100.0
2010-02-18 14:35:00,28.68,28.72,28.67,28.7,126100.0,21.4034,21.4333,21.396,21.4184,126100.0
2010-02-18 14:40:00,28.7,28.72,28.67,28.68,237700.0,21.4184,21.4333,21.396,21.4034,237700.0
2010-02-18 14:45:00,28.69,28.71,28.68,28.7,49100.0,21.4109,21.4258,21.4034,21.4184,49100.0
2010-02-18 14:50:00,28.7,28.71,28.69,28.7,53600.0,21.4184,21.4258,21.4109,21.4184,53600.0
2010-02-18 14:55:00,28.7,28.73,28.7,28.72,75200.0,21.4184,21.4408,21.4184,21.4333,75200.0
2010-02-18 15:00:00,28.72,28.73,28.69,28.7,87100.0,21.4333,21.4408,21.4109,21.4184,87100.0
2010-02-18 15:05:00,28.69,28.7,28.67,28.69,42700.0,21.4109,21.4184,21.396,21.4109,42700.0
2010-02-18 15:10:00,28.69,28.7,28.68,28.69,34300.0,21.4109,21.4184,21.4034,21.4109,34300.0
2010-02-18 15:15:00,28.7,28.71,28.68,28.7,55800.0,21.4184,21.4258,21.4034,21.4184,55800.0
2010-02-18 15:20:00,28.7,28.71,28.69,28.7,41800.0,21.4184,21.4258,21.4109,21.4184,41800.0
2010-02-18 15:25:00,28.69,28.71,28.69,28.7,63700.0,21.4109,21.4258,21.4109,21.4184,63700.0
2010-02-18 15:30:00,28.7,28.72,28.69,28.71,23200.0,21.4184,21.4333,21.4109,21.4258,23200.0
2010-02-18 15:35:00,28.72,28.73,28.7,28.7,149000.0,21.4333,21.4408,21.4184,21.4184,149000.0
2010-02-18 15:40:00,28.7,28.75,28.7,28.73,345800.0,21.4184,21.4557,21.4184,21.4408,345800.0
2010-02-18 15:45:00,28.73,28.77,28.72,28.76,319900.0,21.4408,21.4706,21.4333,21.4631,319900.0
2010-02-18 15:50:00,28.75,28.75,28.71,28.73,360800.0,21.4557,21.4557,21.4258,21.4408,360800.0
2010-02-18 15:55:00,28.73,28.73,28.7,28.72,850100.0,21.4408,21.4408,21.4184,21.4333,850100.0
2010-02-19 09:30:00,28.68,28.73,28.63,28.66,239400.0,21.4034,21.4408,21.3661,21.3885,239400.0
2010-02-19 09:35:00,28.65,28.74,28.63,28.74,133400.0,21.3811,21.4482,21.3661,21.4482,133400.0
2010-02-19 09:40:00,28.74,28.78,28.72,28.73,200100.0,21.4482,21.4781,21.4333,21.4408,200100.0
2010-02-19 09:45:00,28.73,28.74,28.66,28.69,394800.0,21.4408,21.4482,21.3885,21.4109,394800.0
2010-02-19 09:50:00,28.68,28.71,28.66,28.67,399000.0,21.4034,21.4258,21.3885,21.396,399000.0
2010-02-19 09:55:00,28.67,28.69,28.61,28.62,156300.0,21.396,21.4109,21.3512,21.3587,156300.0
2010-02-19 10:00:00,28.61,28.65,28.59,28.62,482300.0,21.3512,21.3811,21.3363,21.3587,482300.0
2010-02-19 10:05:00,28.62,28.67,28.6,28.67,153100.0,21.3587,21.396,21.3437,21.396,153100.0
2010-02-19 10:10:00,28.68,28.7,28.65,28.68,119500.0,21.4034,21.4184,21.3811,21.4034,119500.0
2010-02-19 10:15:00,28.69,28.69,28.67,28.69,246400.0,21.4109,21.4109,21.396,21.4109,246400.0
2010-02-19 10:20:00,28.69,28.75,28.69,28.73,103800.0,21.4109,21.4557,21.4109,21.4408,103800.0
2010-02-19 10:25:00,28.73,28.79,28.72,28.77,55800.0,21.4408,21.4855,21.4333,21.4706,55800.0
2010-02-19 10:30:00,28.76,28.78,28.74,28.77,226800.0,21.4631,21.4781,21.4482,21.4706,226800.0
2010-02-19 10:35:00,28.77,28.78,28.75,28.77,317400.0,21.4706,21.4781,21.4557,21.4706,317400.0
2010-02-19 10:40:00,28.77,28.79,28.76,28.76,85100.0,21.4706,21.4855,21.4631,21.4631,85100.0
2010-02-19 10:45:00,28.76,28.82,28.76,28.79,225000.0,21.4631,21.5079,21.4631,21.4855,225000.0
2010-02-19 10:50:00,28.78,28.79,28.76,28.78,81900.0,21.4781,21.4855,21.4631,21.4781,81900.0
2010-02-19 10:55:00,28.78,28.8,28.76,28.77,79300.0,21.4781,21.493,21.4631,21.4706,79300.0
2010-02-19 11:00:00,28.76,28.78,28.76,28.78,255700.0,21.4631,21.4781,21.4631,21.4781,255700.0
2010-02-19 11:05:00,28.77,28.8,28.77,28.8,34700.0,21.4706,21.493,21.4706,21.493,34700.0
2010-02-19 11:10:00,28.8,28.86,28.79,28.86,74900.0,21.493,21.5378,21.4855,21.5378,74900.0
2010-02-19 11:15:00,28.86,28.9,28.83,28.84,119200.0,21.5378,21.5676,21.5154,21.5229,119200.0
2010-02-19 11:20:00,28.84,28.91,28.84,28.89,139800.0,21.5229,21.5751,21.5229,21.5602,139800.0
2010-02-19 11:25:00,28.89,28.91,28.87,28.9,56600.0,21.5602,21.5751,21.5452,21.5676,56600.0
2010-02-19 11:30:00,28.9,28.9,28.87,28.88,82400.0,21.5676,21.5676,21.5452,21.5527,82400.0
2010-02-19 11:35:00,28.88,28.91,28.87,28.91,457500.0,21.5527,21.5751,21.5452,21.5751,457500.0
2010-02-19 11:40:00,28.9,28.93,28.9,28.91,362300.0,21.5676,21.59,21.5676,21.5751,362300.0
2010-02-19 11:45:00,28.91,28.92,28.89,28.89,51900.0,21.5751,21.5826,21.5602,21.5602,51900.0
2010-02-19 11:50:00,28.89,28.9,28.88,28.89,104800.0,21.5602,21.5676,21.5527,21.5602,104800.0
2010-02-19 11:55:00,28.89,28.95,28.88,28.94,126200.0,21.5602,21.6049,21.5527,21.5975,126200.0
2010-02-19 12:00:00,28.94,28.97,28.94,28.95,416800.0,21.5975,21.6199,21.5975,21.6049,416800.0
2010-02-19 12:05:00,28.95,28.96,28.93,28.94,179400.0,21.6049,21.6124,21.59,21.5975,179400.0
2010-02-19 12:10:00,28.94,28.95,28.94,28.95,280100.0,21.5975,21.6049,21.5975,21.6049,280100.0
2010-02-19 12:15:00,28.95,28.95,28.93,28.95,295400.0,21.6049,21.6049,21.59,21.6049,295400.0
2010-02-19 12:20:00,28.96,28.98,28.95,28.98,519100.0,21.6124,21.6273,21.6049,21.6273,519100.0
2010-02-19 12:25:00,28.98,29.0,28.97,28.97,126500.0,21.6273,21.6423,21.6199,21.6199,126500.0
2010-02-19 12:30:00,28.98,28.98,28.95,28.96,82000.0,21.6273,21.6273,21.6049,21.6124,82000.0
2010-02-19 12:35:00,28.96,28.96,28.92,28.92,126500.0,21.6124,21.6124,21.5826,21.5826,126500.0
2010-02-19 12:40:00,28.92,28.94,28.92,28.94,37500.0,21.5826,21.5975,21.5826,21.5975,37500.0
2010-02-19 12:45:00,28.93,28.96,28.93,28.95,39400.0,21.59,21.6124,21.59,21.6049,39400.0
2010-02-19 12:50:00,28.95,28.96,28.93,28.93,12400.0,21.6049,21.6124,21.59,21.59,12400.0
2010-02-19 12:55:00,28.94,28.98,28.94,28.98,168400.0,21.5975,21.6273,21.5975,21.6273,168400.0
2010-02-19 13:00:00,28.97,28.98,28.93,28.94,69900.0,21.6199,21.6273,21.59,21.5975,69900.0
2010-02-19 13:05:00,28.93,28.95,28.93,28.95,116000.0,21.59,21.6049,21.59,21.6049,116000.0
2010-02-19 13:10:00,28.95,28.96,28.93,28.93,68000.0,21.6049,21.6124,21.59,21.59,68000.0
2010-02-19 13:15:00,28.93,28.94,28.92,28.94,35800.0,21.59,21.5975,21.5826,21.5975,35800.0
2010-02-19 13:20:00,28.94,28.94,28.91,28.92,11200.0,21.5975,21.5975,21.5751,21.5826,11200.0
2010-02-19 13:25:00,28.91,28.92,28.9,28.92,60800.0,21.5751,21.5826,21.5676,21.5826,60800.0
2010-02-19 13:30:00,28.91,28.93,28.9,28.92,53800.0,21.5751,21.59,21.5676,21.5826,53800.0
2010-02-19 13:35:00,28.92,28.93,28.91,28.93,28800.0,21.5826,21.59,21.5751,21.59,28800.0
2010-02-19 13:40:00,28.92,28.93,28.92,28.92,14700.0,21.5826,21.59,21.5826,21.5826,14700.0
2010-02-19 13:45:00,28.92,28.95,28.91,28.92,343700.0,21.5826,21.6049,21.5751,21.5826,343700.0
2010-02-19 13:50:00,28.92,28.92,28.88,28.89,53400.0,21.5826,21.5826,21.5527,21.5602,53400.0
2010-02-19 13:55:00,28.89,28.91,28.88,28.9,77700.0,21.5602,21.5751,21.5527,21.5676,77700.0
2010-02-19 14:00:00,28.9,28.9,28.89,28.9,22900.0,21.5676,21.5676,21.5602,21.5676,22900.0
2010-02-19 14:05:00,28.89,28.9,28.85,28.85,85200.0,21.5602,21.5676,21.5303,21.5303,85200.0
2010-02-19 14:10:00,28.86,28.89,28.86,28.88,26400.0,21.5378,21.5602,21.5378,21.5527,26400.0
2010-02-19 14:15:00,28.89,28.9,28.88,28.89,62200.0,21.5602,21.5676,21.5527,21.5602,62200.0
2010-02-19 14:20:00,28.89,28.9,28.88,28.89,40600.0,21.5602,21.5676,21.5527,21.5602,40600.0
2010-02-19 14:25:00,28.89,28.9,28.89,28.89,53000.0,21.5602,21.5676,21.5602,21.5602,53000.0
2010-02-19 14:30:00,28.9,28.92,28.89,28.92,102800.0,21.5676,21.5826,21.5602,21.5826,102800.0
2010-02-19 14:35:00,28.93,28.93,28.9,28.92,64400.0,21.59,21.59,21.5676,21.5826,64400.0
2010-02-19 14:40:00,28.91,28.92,28.88,28.9,60200.0,21.5751,21.5826,21.5527,21.5676,60200.0
2010-02-19 14:45:00,28.9,28.9,28.88,28.88,19800.0,21.5676,21.5676,21.5527,21.5527,19800.0
2010-02-19 14:50:00,28.89,28.91,28.88,28.9,63200.0,21.5602,21.5751,21.5527,21.5676,63200.0
2010-02-19 14:55:00,28.9,28.91,28.86,28.86,64200.0,21.5676,21.5751,21.5378,21.5378,64200.0
2010-02-19 15:00:00,28.87,28.87,28.85,28.85,22200.0,21.5452,21.5452,21.5303,21.5303,22200.0
2010-02-19 15:05:00,28.85,28.87,28.83,28.85,105600.0,21.5303,21.5452,21.5154,21.5303,105600.0
2010-02-19 15:10:00,28.85,28.86,28.79,28.8,233600.0,21.5303,21.5378,21.4855,21.493,233600.0
2010-02-19 15:15:00,28.8,28.82,28.79,28.8,86600.0,21.493,21.5079,21.4855,21.493,86600.0
2010-02-19 15:20:00,28.8,28.83,28.8,28.83,44600.0,21.493,21.5154,21.493,21.5154,44600.0
2010-02-19 15:25:00,28.83,28.83,28.8,28.8,34300.0,21.5154,21.5154,21.493,21.493,34300.0
2010-02-19 15:30:00,28.8,28.85,28.8,28.84,61200.0,21.493,21.5303,21.493,21.5229,61200.0
2010-02-19 15:35:00,28.84,28.86,28.83,28.85,225900.0,21.5229,21.5378,21.5154,21.5303,225900.0
2010-02-19 15:40:00,28.85,28.92,28.84,28.89,572800.0,21.5303,21.5826,21.5229,21.5602,572800.0
2010-02-19 15:45:00,28.89,28.92,28.88,28.9,190100.0,21.5602,21.5826,21.5527,21.5676,190100.0
2010-02-19 15:50:00,28.9,28.9,28.85,28.86,242200.0,21.5676,21.5676,21.5303,21.5378,242200.0
2010-02-19 15:55:00,28.86,28.87,28.85,28.86,385600.0,21.5378,21.5452,21.5303,21.5378,385600.0
2010-02-22 09:30:00,29.0,29.02,28.92,28.92,228800.0,21.6423,21.6572,21.5826,21.5826,228800.0
2010-02-22 09:35:00,28.93,28.95,28.87,28.92,128200.0,21.59,21.6049,21.5452,21.5826,128200.0
2010-02-22 09:40:00,28.91,28.91,28.82,28.83,194300.0,21.5751,21.5751,21.5079,21.5154,194300.0
2010-02-22 09:45:00,28.83,28.86,28.82,28.85,250000.0,21.5154,21.5378,21.5079,21.5303,250000.0
2010-02-22 09:50:00,28.84,28.87,28.82,28.86,191000.0,21.5229,21.5452,21.5079,21.5378,191000.0
2010-02-22 09:55:00,28.86,28.89,28.85,28.88,172800.0,21.5378,21.5602,21.5303,21.5527,172800.0
2010-02-22 10:00:00,28.89,28.89,28.81,28.83,557700.0,21.5602,21.5602,21.5005,21.5154,557700.0
2010-02-22 10:05:00,28.83,28.87,28.82,28.82,200300.0,21.5154,21.5452,21.5079,21.5079,200300.0
2010-02-22 10:10:00,28.83,28.89,28.83,28.88,218000.0,21.5154,21.5602,21.5154,21.5527,218000.0
2010-02-22 10:15:00,28.88,28.92,28.88,28.9,126800.0,21.5527,21.5826,21.5527,21.5676,126800.0
2010-02-22 10:20:00,28.9,28.93,28.88,28.92,141400.0,21.5676,21.59,21.5527,21.5826,141400.0
2010-02-22 10:25:00,28.92,28.94,28.91,28.92,70800.0,21.5826,21.5975,21.5751,21.5826,70800.0
2010-02-22 10:30:00,28.92,28.94,28.9,28.94,114300.0,21.5826,21.5975,21.5676,21.5975,114300.0
2010-02-22 10:35:00,28.93,28.93,28.89,28.91,36100.0,21.59,21.59,21.5602,21.5751,36100.0
2010-02-22 10:40:00,28.91,28.93,28.9,28.93,216200.0,21.5751,21.59,21.5676,21.59,216200.0
2010-02-22 10:45:00,28.92,28.93,28.9,28.9,21500.0,21.5826,21.59,21.5676,21.5676,21500.0
2010-02-22 10:50:00,28.89,28.89,28.87,28.89,48500.0,21.5602,21.5602,21.5452,21.5602,48500.0
2010-02-22 10:55:00,28.89,28.9,28.85,28.86,74000.0,21.5602,21.5676,21.5303,21.5378,74000.0
2010-02-22 11:00:00,28.87,28.88,28.86,28.86,39700.0,21.5452,21.5527,21.5378,21.5378,39700.0
2010-02-22 11:05:00,28.87,28.88,28.85,28.86,74900.0,21.5452,21.5527,21.5303,21.5378,74900.0
2010-02-22 11:10:00,28.85,28.86,28.83,28.83,132600.0,21.5303,21.5378,21.5154,21.5154,132600.0
2010-02-22 11:15:00,28.83,28.89,28.83,28.89,51700.0,21.5154,21.5602,21.5154,21.5602,51700.0
2010-02-22 11:20:00,28.88,28.9,28.87,28.88,22700.0,21.5527,21.5676,21.5452,21.5527,22700.0
2010-02-22 11:25:00,28.87,28.88,28.83,28.86,134700.0,21.5452,21.5527,21.5154,21.5378,134700.0
2010-02-22 11:30:00,28.86,28.88,28.82,28.82,71700.0,21.5378,21.5527,21.5079,21.5079,71700.0
2010-02-22 11:35:00,28.83,28.84,28.81,28.83,40800.0,21.5154,21.5229,21.5005,21.5154,40800.0
2010-02-22 11:40:00,28.84,28.88,28.83,28.88,73700.0,21.5229,21.5527,21.5154,21.5527,73700.0
2010-02-22 11:45:00,28.88,28.89,28.87,28.87,38800.0,21.5527,21.5602,21.5452,21.5452,38800.0
2010-02-22 11:50:00,28.86,28.86,28.83,28.83,35800.0,21.5378,21.5378,21.5154,21.5154,35800.0
2010-02-22 11:55:00,28.83,28.86,28.83,28.85,69800.0,21.5154,21.5378,21.5154,21.5303,69800.0
2010-02-22 12:00:00,28.86,28.87,28.85,28.87,38600.0,21.5378,21.5452,21.5303,21.5452,38600.0
2010-02-22 12:05:00,28.87,28.89,28.87,28.89,48600.0,21.5452,21.5602,21.5452,21.5602,48600.0
2010-02-22 12:10:00,28.89,28.9,28.89,28.9,43200.0,21.5602,21.5676,21.5602,21.5676,43200.0
2010-02-22 12:15:00,28.89,28.9,28.86,28.86,47100.0,21.5602,21.5676,21.5378,21.5378,47100.0
2010-02-22 12:20:00,28.87,28.87,28.84,28.85,167000.0,21.5452,21.5452,21.5229,21.5303,167000.0
2010-02-22 12:25:00,28.85,28.86,28.84,28.86,28200.0,21.5303,21.5378,21.5229,21.5378,28200.0
2010-02-22 12:30:00,28.85,28.88,28.85,28.86,71600.0,21.5303,21.5527,21.5303,21.5378,71600.0
2010-02-22 12:35:00,28.87,28.93,28.86,28.92,34000.0,21.5452,21.59,21.5378,21.5826,34000.0
2010-02-22 12:40:00,28.93,28.93,28.92,28.92,3600.0,21.59,21.59,21.5826,21.5826,3600.0
2010-02-22 12:45:00,28.92,28.94,28.92,28.93,19100.0,21.5826,21.5975,21.5826,21.59,19100.0
2010-02-22 12:50:00,28.93,28.93,28.91,28.91,7500.0,21.59,21.59,21.5751,21.5751,7500.0
2010-02-22 12:55:00,28.91,28.92,28.91,28.92,14600.0,21.5751,21.5826,21.5751,21.5826,14600.0
2010-02-22 13:00:00,28.92,28.93,28.9,28.9,9000.0,21.5826,21.59,21.5676,21.5676,9000.0
2010-02-22 13:05:00,28.91,28.91,28.89,28.9,39900.0,21.5751,21.5751,21.5602,21.5676,39900.0
2010-02-22 13:10:00,28.9,28.91,28.9,28.9,25500.0,21.5676,21.5751,21.5676,21.5676,25500.0
2010-02-22 13:15:00,28.89,28.9,28.89,28.89,12900.0,21.5602,21.5676,21.5602,21.5602,12900.0
2010-02-22 13:20:00,28.89,28.91,28.89,28.9,18100.0,21.5602,21.5751,21.5602,21.5676,18100.0
2010-02-22 13:25:00,28.9,28.91,28.9,28.91,10100.0,21.5676,21.5751,21.5676,21.5751,10100.0
2010-02-22 13:30:00,28.91,28.91,28.9,28.9,21800.0,21.5751,21.5751,21.5676,21.5676,21800.0
2010-02-22 13:35:00,28.91,28.91,28.9,28.9,1000.0,21.5751,21.5751,21.5676,21.5676,1000.0
2010-02-22 13:40:00,28.91,28.91,28.89,28.91,38600.0,21.5751,21.5751,21.5602,21.5751,38600.0
2010-02-22 13:45:00,28.92,28.94,28.92,28.92,10600.0,21.5826,21.5975,21.5826,21.5826,10600.0
2010-02-22 13:50:00,28.92,28.93,28.91,28.92,22500.0,21.5826,21.59,21.5751,21.5826,22500.0
2010-02-22 13:55:00,28.91,28.91,28.89,28.9,24100.0,21.5751,21.5751,21.5602,21.5676,24100.0
2010-02-22 14:00:00,28.9,28.92,28.9,28.92,49200.0,21.5676,21.5826,21.5676,21.5826,49200.0
2010-02-22 14:05:00,28.92,28.92,28.9,28.9,63500.0,21.5826,21.5826,21.5676,21.5676,63500.0
2010-02-22 14:10:00,28.91,28.91,28.9,28.91,4600.0,21.5751,21.5751,21.5676,21.5751,4600.0
2010-02-22 14:15:00,28.91,28.92,28.9,28.91,60600.0,21.5751,21.5826,21.5676,21.5751,60600.0
2010-02-22 14:20:00,28.9,28.95,28.9,28.94,107400.0,21.5676,21.6049,21.5676,21.5975,107400.0
2010-02-22 14:25:00,28.95,28.95,28.93,28.93,4800.0,21.6049,21.6049,21.59,21.59,4800.0
2010-02-22 14:30:00,28.94,28.95,28.94,28.95,27300.0,21.5975,21.6049,21.5975,21.6049,27300.0
2010-02-22 14:35:00,28.94,28.94,28.93,28.94,11400.0,21.5975,21.5975,21.59,21.5975,11400.0
2010-02-22 14:40:00,28.94,28.95,28.93,28.95,17700.0,21.5975,21.6049,21.59,21.6049,17700.0
2010-02-22 14:45:00,28.95,28.96,28.94,28.95,25400.0,21.6049,21.6124,21.5975,21.6049,25400.0
2010-02-22 14:50:00,28.94,28.96,28.94,28.95,31500.0,21.5975,21.6124,21.5975,21.6049,31500.0
2010-02-22 14:55:00,28.96,28.97,28.95,28.95,54100.0,21.6124,21.6199,21.6049,21.6049,54100.0
2010-02-22 15:00:00,28.95,28.95,28.93,28.93,167700.0,21.6049,21.6049,21.59,21.59,167700.0
2010-02-22 15:05:00,28.94,28.95,28.93,28.94,77500.0,21.5975,21.6049,21.59,21.5975,77500.0
2010-02-22 15:10:00,28.95,28.97,28.95,28.97,24500.0,21.6049,21.6199,21.6049,21.6199,24500.0
2010-02-22 15:15:00,28.97,28.99,28.97,28.97,214100.0,21.6199,21.6348,21.6199,21.6199,214100.0
2010-02-22 15:20:00,28.97,28.98,28.95,28.96,22900.0,21.6199,21.6273,21.6049,21.6124,22900.0
2010-02-22 15:25:00,28.95,28.96,28.95,28.96,20200.0,21.6049,21.6124,21.6049,21.6124,20200.0
2010-02-22 15:30:00,28.96,28.96,28.93,28.95,141700.0,21.6124,21.6124,21.59,21.6049,141700.0
2010-02-22 15:35:00,28.95,28.96,28.93,28.94,452800.0,21.6049,21.6124,21.59,21.5975,452800.0
2010-02-22 15:40:00,28.93,28.93,28.85,28.87,295400.0,21.59,21.59,21.5303,21.5452,295400.0
2010-02-22 15:45:00,28.87,28.89,28.85,28.86,198300.0,21.5452,21.5602,21.5303,21.5378,198300.0
2010-02-22 15:50:00,28.86,28.87,28.84,28.85,69300.0,21.5378,21.5452,21.5229,21.5303,69300.0
2010-02-22 15:55:00,28.85,28.88,28.84,28.88,594800.0,21.5303,21.5527,21.5229,21.5527,594800.0
2010-02-23 09:30:00,28.83,28.88,28.78,28.88,90700.0,21.5154,21.5527,21.4781,21.5527,90700.0
2010-02-23 09:35:00,28.88,28.88,28.83,28.84,170000.0,21.5527,21.5527,21.5154,21.5229,170000.0
2010-02-23 09:40:00,28.84,28.96,28.84,28.93,489900.0,21.5229,21.6124,21.5229,21.59,489900.0
2010-02-23 09:45:00,28.93,28.99,28.93,28.98,467800.0,21.59,21.6348,21.59,21.6273,467800.0
2010-02-23 09:50:00,28.98,28.99,28.92,28.96,220300.0,21.6273,21.6348,21.5826,21.6124,220300.0
2010-02-23 09:55:00,28.97,28.98,28.93,28.95,196800.0,21.6199,21.6273,21.59,21.6049,196800.0
2010-02-23 10:00:00,28.94,28.94,28.68,28.73,1216400.0,21.5975,21.5975,21.4034,21.4408,1216400.0
2010-02-23 10:05:00,28.73,28.76,28.68,28.75,649600.0,21.4408,21.4631,21.4034,21.4557,649600.0
2010-02-23 10:10:00,28.76,28.76,28.59,28.59,515200.0,21.4631,21.4631,21.3363,21.3363,515200.0
2010-02-23 10:15:00,28.59,28.65,28.57,28.64,822700.0,21.3363,21.3811,21.3214,21.3736,822700.0
2010-02-23 10:20:00,28.64,28.65,28.6,28.62,510800.0,21.3736,21.3811,21.3437,21.3587,510800.0
2010-02-23 10:25:00,28.62,28.64,28.6,28.6,124400.0,21.3587,21.3736,21.3437,21.3437,124400.0
2010-02-23 10:30:00,28.6,28.6,28.54,28.56,171700.0,21.3437,21.3437,21.299,21.3139,171700.0
2010-02-23 10:35:00,28.56,28.6,28.55,28.59,177600.0,21.3139,21.3437,21.3064,21.3363,177600.0
2010-02-23 10:40:00,28.59,28.61,28.57,28.61,136800.0,21.3363,21.3512,21.3214,21.3512,136800.0
2010-02-23 10:45:00,28.61,28.62,28.58,28.59,128100.0,21.3512,21.3587,21.3288,21.3363,128100.0
2010-02-23 10:50:00,28.59,28.61,28.58,28.58,238800.0,21.3363,21.3512,21.3288,21.3288,238800.0
2010-02-23 10:55:00,28.58,28.64,28.58,28.62,354400.0,21.3288,21.3736,21.3288,21.3587,354400.0
2010-02-23 11:00:00,28.62,28.65,28.61,28.62,171500.0,21.3587,21.3811,21.3512,21.3587,171500.0
2010-02-23 11:05:00,28.62,28.63,28.57,28.58,76300.0,21.3587,21.3661,21.3214,21.3288,76300.0
2010-02-23 11:10:00,28.58,28.6,28.56,28.59,97600.0,21.3288,21.3437,21.3139,21.3363,97600.0
2010-02-23 11:15:00,28.58,28.58,28.56,28.57,125100.0,21.3288,21.3288,21.3139,21.3214,125100.0
2010-02-23 11:20:00,28.58,28.6,28.57,28.58,75900.0,21.3288,21.3437,21.3214,21.3288,75900.0
2010-02-23 11:25:00,28.58,28.59,28.56,28.58,77700.0,21.3288,21.3363,21.3139,21.3288,77700.0
2010-02-23 11:30:00,28.57,28.59,28.56,28.59,67400.0,21.3214,21.3363,21.3139,21.3363,67400.0
2010-02-23 11:35:00,28.59,28.61,28.59,28.6,79600.0,21.3363,21.3512,21.3363,21.3437,79600.0
2010-02-23 11:40:00,28.6,28.6,28.57,28.58,49600.0,21.3437,21.3437,21.3214,21.3288,49600.0
2010-02-23 11:45:00,28.58,28.61,28.57,28.59,50600.0,21.3288,21.3512,21.3214,21.3363,50600.0
2010-02-23 11:50:00,28.6,28.6,28.56,28.58,73500.0,21.3437,21.3437,21.3139,21.3288,73500.0
2010-02-23 11:55:00,28.58,28.6,28.55,28.57,308100.0,21.3288,21.3437,21.3064,21.3214,308100.0
2010-02-23 12:00:00,28.56,28.57,28.53,28.53,252100.0,21.3139,21.3214,21.2915,21.2915,252100.0
2010-02-23 12:05:00,28.53,28.55,28.53,28.53,47500.0,21.2915,21.3064,21.2915,21.2915,47500.0
2010-02-23 12:10:00,28.54,28.55,28.53,28.53,143800.0,21.299,21.3064,21.2915,21.2915,143800.0
2010-02-23 12:15:00,28.53,28.53,28.5,28.52,33600.0,21.2915,21.2915,21.2691,21.284,33600.0
2010-02-23 12:20:00,28.52,28.52,28.47,28.48,293900.0,21.284,21.284,21.2467,21.2542,293900.0
2010-02-23 12:25:00,28.47,28.48,28.46,28.48,70300.0,21.2467,21.2542,21.2393,21.2542,70300.0
2010-02-23 12:30:00,28.47,28.5,28.46,28.5,96900.0,21.2467,21.2691,21.2393,21.2691,96900.0
2010-02-23 12:35:00,28.5,28.5,28.46,28.48,46900.0,21.2691,21.2691,21.2393,21.2542,46900.0
2010-02-23 12:40:00,28.48,28.48,28.44,28.45,42900.0,21.2542,21.2542,21.2243,21.2318,42900.0
2010-02-23 12:45:00,28.45,28.48,28.43,28.48,120500.0,21.2318,21.2542,21.2169,21.2542,120500.0
2010-02-23 12:50:00,28.48,28.5,28.47,28.49,351400.0,21.2542,21.2691,21.2467,21.2617,351400.0
2010-02-23 12:55:00,28.5,28.52,28.48,28.52,83500.0,21.2691,21.284,21.2542,21.284,83500.0
2010-02-23 13:00:00,28.52,28.52,28.49,28.49,48700.0,21.284,21.284,21.2617,21.2617,48700.0
2010-02-23 13:05:00,28.5,28.51,28.48,28.51,75600.0,21.2691,21.2766,21.2542,21.2766,75600.0
2010-02-23 13:10:00,28.5,28.52,28.5,28.51,33200.0,21.2691,21.284,21.2691,21.2766,33200.0
2010-02-23 13:15:00,28.51,28.52,28.49,28.51,51600.0,21.2766,21.284,21.2617,21.2766,51600.0
2010-02-23 13:20:00,28.51,28.53,28.51,28.53,79200.0,21.2766,21.2915,21.2766,21.2915,79200.0
2010-02-23 13:25:00,28.53,28.56,28.53,28.55,121500.0,21.2915,21.3139,21.2915,21.3064,121500.0
2010-02-23 13:30:00,28.55,28.56,28.52,28.52,43800.0,21.3064,21.3139,21.284,21.284,43800.0
2010-02-23 13:35:00,28.52,28.52,28.5,28.52,39100.0,21.284,21.284,21.2691,21.284,39100.0
2010-02-23 13:40:00,28.52,28.52,28.47,28.48,98800.0,21.284,21.284,21.2467,21.2542,98800.0
2010-02-23 13:45:00,28.48,28.49,28.43,28.48,372600.0,21.2542,21.2617,21.2169,21.2542,372600.0
2010-02-23 13:50:00,28.48,28.49,28.47,28.48,63300.0,21.2542,21.2617,21.2467,21.2542,63300.0
2010-02-23 13:55:00,28.49,28.49,28.47,28.48,45100.0,21.2617,21.2617,21.2467,21.2542,45100.0
2010-02-23 14:00:00,28.48,28.48,28.43,28.46,481000.0,21.2542,21.2542,21.2169,21.2393,481000.0
2010-02-23 14:05:00,28.46,28.49,28.45,28.48,84600.0,21.2393,21.2617,21.2318,21.2542,84600.0
2010-02-23 14:10:00,28.48,28.52,28.47,28.5,37900.0,21.2542,21.284,21.2467,21.2691,37900.0
2010-02-23 14:15:00,28.5,28.52,28.47,28.47,47700.0,21.2691,21.284,21.2467,21.2467,47700.0
2010-02-23 14:20:00,28.47,28.49,28.47,28.48,40500.0,21.2467,21.2617,21.2467,21.2542,40500.0
2010-02-23 14:25:00,28.49,28.5,28.47,28.49,103900.0,21.2617,21.2691,21.2467,21.2617,103900.0
2010-02-23 14:30:00,28.49,28.49,28.46,28.49,110700.0,21.2617,21.2617,21.2393,21.2617,110700.0
2010-02-23 14:35:00,28.49,28.55,28.49,28.54,290600.0,21.2617,21.3064,21.2617,21.299,290600.0
2010-02-23 14:40:00,28.53,28.58,28.52,28.54,75700.0,21.2915,21.3288,21.284,21.299,75700.0
2010-02-23 14:45:00,28.55,28.56,28.53,28.56,88600.0,21.3064,21.3139,21.2915,21.3139,88600.0
2010-02-23 14:50:00,28.55,28.59,28.55,28.59,35900.0,21.3064,21.3363,21.3064,21.3363,35900.0
2010-02-23 14:55:00,28.58,28.58,28.54,28.55,86100.0,21.3288,21.3288,21.299,21.3064,86100.0
2010-02-23 15:00:00,28.55,28.58,28.53,28.53,42900.0,21.3064,21.3288,21.2915,21.2915,42900.0
2010-02-23 15:05:00,28.53,28.57,28.53,28.53,196200.0,21.2915,21.3214,21.2915,21.2915,196200.0
2010-02-23 15:10:00,28.53,28.58,28.53,28.58,47700.0,21.2915,21.3288,21.2915,21.3288,47700.0
2010-02-23 15:15:00,28.57,28.63,28.57,28.63,108900.0,21.3214,21.3661,21.3214,21.3661,108900.0
2010-02-23 15:20:00,28.63,28.63,28.59,28.6,86500.0,21.3661,21.3661,21.3363,21.3437,86500.0
2010-02-23 15:25:00,28.59,28.61,28.59,28.59,146100.0,21.3363,21.3512,21.3363,21.3363,146100.0
2010-02-23 15:30:00,28.6,28.6,28.56,28.56,43200.0,21.3437,21.3437,21.3139,21.3139,43200.0
2010-02-23 15:35:00,28.57,28.6,28.57,28.6,81500.0,21.3214,21.3437,21.3214,21.3437,81500.0
2010-02-23 15:40:00,28.59,28.59,28.55,28.56,588500.0,21.3363,21.3363,21.3064,21.3139,588500.0
2010-02-23 15:45:00,28.56,28.57,28.54,28.55,206300.0,21.3139,21.3214,21.299,21.3064,206300.0
2010-02-23 15:50:00,28.55,28.56,28.52,28.54,412000.0,21.3064,21.3139,21.284,21.299,412000.0
2010-02-23 15:55:00,28.53,28.54,28.5,28.52,1010600.0,21.2915,21.299,21.2691,21.284,1010600.0
2010-02-24 09:30:00,28.61,28.7,28.61,28.68,269100.0,21.3512,21.4184,21.3512,21.4034,269100.0
2010-02-24 09:35:00,28.69,28.69,28.62,28.67,251200.0,21.4109,21.4109,21.3587,21.396,251200.0
2010-02-24 09:40:00,28.67,28.68,28.63,28.65,23200.0,21.396,21.4034,21.3661,21.3811,23200.0
2010-02-24 09:45:00,28.65,28.73,28.65,28.73,176500.0,21.3811,21.4408,21.3811,21.4408,176500.0
2010-02-24 09:50:00,28.74,28.78,28.74,28.78,292400.0,21.4482,21.4781,21.4482,21.4781,292400.0
2010-02-24 09:55:00,28.77,28.78,28.75,28.77,24200.0,21.4706,21.4781,21.4557,21.4706,24200.0
2010-02-24 10:00:00,28.76,28.79,28.65,28.7,446800.0,21.4631,21.4855,21.3811,21.4184,446800.0
2010-02-24 10:05:00,28.7,28.71,28.6,28.6,484400.0,21.4184,21.4258,21.3437,21.3437,484400.0
2010-02-24 10:10:00,28.61,28.64,28.58,28.63,106000.0,21.3512,21.3736,21.3288,21.3661,106000.0
2010-02-24 10:15:00,28.62,28.62,28.56,28.57,311300.0,21.3587,21.3587,21.3139,21.3214,311300.0
2010-02-24 10:20:00,28.57,28.57,28.51,28.56,164500.0,21.3214,21.3214,21.2766,21.3139,164500.0
2010-02-24 10:25:00,28.56,28.61,28.56,28.6,33500.0,21.3139,21.3512,21.3139,21.3437,33500.0
2010-02-24 10:30:00,28.59,28.64,28.55,28.63,237100.0,21.3363,21.3736,21.3064,21.3661,237100.0
2010-02-24 10:35:00,28.63,28.71,28.63,28.71,308300.0,21.3661,21.4258,21.3661,21.4258,308300.0
2010-02-24 10:40:00,28.73,28.75,28.69,28.7,68700.0,21.4408,21.4557,21.4109,21.4184,68700.0
2010-02-24 10:45:00,28.71,28.86,28.71,28.85,761400.0,21.4258,21.5378,21.4258,21.5303,761400.0
2010-02-24 10:50:00,28.85,28.85,28.8,28.8,107700.0,21.5303,21.5303,21.493,21.493,107700.0
2010-02-24 10:55:00,28.79,28.81,28.78,28.79,26900.0,21.4855,21.5005,21.4781,21.4855,26900.0
2010-02-24 11:00:00,28.79,28.84,28.79,28.84,60600.0,21.4855,21.5229,21.4855,21.5229,60600.0
2010-02-24 11:05:00,28.84,28.85,28.79,28.79,351200.0,21.5229,21.5303,21.4855,21.4855,351200.0
2010-02-24 11:10:00,28.8,28.81,28.77,28.77,50800.0,21.493,21.5005,21.4706,21.4706,50800.0
2010-02-24 11:15:00,28.77,28.77,28.74,28.76,56600.0,21.4706,21.4706,21.4482,21.4631,56600.0
2010-02-24 11:20:00,28.76,28.77,28.74,28.75,36400.0,21.4631,21.4706,21.4482,21.4557,36400.0
2010-02-24 11:25:00,28.76,28.77,28.73,28.76,71600.0,21.4631,21.4706,21.4408,21.4631,71600.0
2010-02-24 11:30:00,28.76,28.8,28.76,28.8,56100.0,21.4631,21.493,21.4631,21.493,56100.0
2010-02-24 11:35:00,28.79,28.8,28.75,28.75,27900.0,21.4855,21.493,21.4557,21.4557,27900.0
2010-02-24 11:40:00,28.76,28.77,28.71,28.72,130900.0,21.4631,21.4706,21.4258,21.4333,130900.0
2010-02-24 11:45:00,28.72,28.73,28.71,28.72,40000.0,21.4333,21.4408,21.4258,21.4333,40000.0
2010-02-24 11:50:00,28.72,28.74,28.72,28.74,19000.0,21.4333,21.4482,21.4333,21.4482,19000.0
2010-02-24 11:55:00,28.74,28.76,28.74,28.75,76300.0,21.4482,21.4631,21.4482,21.4557,76300.0
2010-02-24 12:00:00,28.75,28.76,28.74,28.74,15800.0,21.4557,21.4631,21.4482,21.4482,15800.0
2010-02-24 12:05:00,28.74,28.74,28.71,28.73,14500.0,21.4482,21.4482,21.4258,21.4408,14500.0
2010-02-24 12:10:00,28.72,28.73,28.71,28.73,176800.0,21.4333,21.4408,21.4258,21.4408,176800.0
2010-02-24 12:15:00,28.73,28.77,28.72,28.77,26900.0,21.4408,21.4706,21.4333,21.4706,26900.0
2010-02-24 12:20:00,28.76,28.78,28.75,28.76,28000.0,21.4631,21.4781,21.4557,21.4631,28000.0
2010-02-24 12:25:00,28.76,28.78,28.73,28.74,63100.0,21.4631,21.4781,21.4408,21.4482,63100.0
2010-02-24 12:30:00,28.74,28.75,28.73,28.74,24000.0,21.4482,21.4557,21.4408,21.4482,24000.0
2010-02-24 12:35:00,28.74,28.75,28.73,28.73,46800.0,21.4482,21.4557,21.4408,21.4408,46800.0
2010-02-24 12:40:00,28.72,28.77,28.72,28.76,21500.0,21.4333,21.4706,21.4333,21.4631,21500.0
2010-02-24 12:45:00,28.77,28.77,28.75,28.76,38000.0,21.4706,21.4706,21.4557,21.4631,38000.0
2010-02-24 12:50:00,28.75,28.76,28.73,28.74,38600.0,21.4557,21.4631,21.4408,21.4482,38600.0
2010-02-24 12:55:00,28.74,28.75,28.73,28.74,12800.0,21.4482,21.4557,21.4408,21.4482,12800.0
2010-02-24 13:00:00,28.74,28.76,28.73,28.75,40300.0,21.4482,21.4631,21.4408,21.4557,40300.0
2010-02-24 13:05:00,28.75,28.76,28.73,28.73,56400.0,21.4557,21.4631,21.4408,21.4408,56400.0
2010-02-24 13:10:00,28.73,28.75,28.73,28.75,306900.0,21.4408,21.4557,21.4408,21.4557,306900.0
2010-02-24 13:15:00,28.75,28.81,28.74,28.78,57600.0,21.4557,21.5005,21.4482,21.4781,57600.0
2010-02-24 13:20:00,28.78,28.79,28.77,28.78,79800.0,21.4781,21.4855,21.4706,21.4781,79800.0
2010-02-24 13:25:00,28.78,28.79,28.77,28.78,18100.0,21.4781,21.4855,21.4706,21.4781,18100.0
2010-02-24 13:30:00,28.78,28.8,28.77,28.78,47300.0,21.4781,21.493,21.4706,21.4781,47300.0
2010-02-24 13:35:00,28.77,28.78,28.77,28.77,20200.0,21.4706,21.4781,21.4706,21.4706,20200.0
2010-02-24 13:40:00,28.78,28.78,28.74,28.74,23700.0,21.4781,21.4781,21.4482,21.4482,23700.0
2010-02-24 13:45:00,28.74,28.76,28.74,28.75,8300.0,21.4482,21.4631,21.4482,21.4557,8300.0
2010-02-24 13:50:00,28.75,28.76,28.75,28.76,3600.0,21.4557,21.4631,21.4557,21.4631,3600.0
2010-02-24 13:55:00,28.76,28.76,28.74,28.75,20100.0,21.4631,21.4631,21.4482,21.4557,20100.0
2010-02-24 14:00:00,28.76,28.76,28.73,28.73,17200.0,21.4631,21.4631,21.4408,21.4408,17200.0
2010-02-24 14:05:00,28.72,28.75,28.72,28.72,47500.0,21.4333,21.4557,21.4333,21.4333,47500.0
2010-02-24 14:10:00,28.73,28.74,28.72,28.73,41300.0,21.4408,21.4482,21.4333,21.4408,41300.0
2010-02-24 14:15:00,28.72,28.72,28.69,28.71,10200.0,21.4333,21.4333,21.4109,21.4258,10200.0
2010-02-24 14:20:00,28.71,28.72,28.69,28.69,35600.0,21.4258,21.4333,21.4109,21.4109,35600.0
2010-02-24 14:25:00,28.7,28.71,28.69,28.7,22200.0,21.4184,21.4258,21.4109,21.4184,22200.0
2010-02-24 14:30:00,28.7,28.7,28.66,28.67,86800.0,21.4184,21.4184,21.3885,21.396,86800.0
2010-02-24 14:35:00,28.67,28.67,28.65,28.66,39400.0,21.396,21.396,21.3811,21.3885,39400.0
2010-02-24 14:40:00,28.65,28.69,28.63,28.68,49700.0,21.3811,21.4109,21.3661,21.4034,49700.0
2010-02-24 14:45:00,28.68,28.7,28.66,28.69,58600.0,21.4034,21.4184,21.3885,21.4109,58600.0
2010-02-24 14:50:00,28.69,28.7,28.65,28.66,39900.0,21.4109,21.4184,21.3811,21.3885,39900.0
2010-02-24 14:55:00,28.66,28.68,28.66,28.67,40400.0,21.3885,21.4034,21.3885,21.396,40400.0
2010-02-24 15:00:00,28.65,28.68,28.65,28.68,49600.0,21.3811,21.4034,21.3811,21.4034,49600.0
2010-02-24 15:05:00,28.68,28.69,28.68,28.69,7900.0,21.4034,21.4109,21.4034,21.4109,7900.0
2010-02-24 15:10:00,28.68,28.72,28.68,28.7,49100.0,21.4034,21.4333,21.4034,21.4184,49100.0
2010-02-24 15:15:00,28.69,28.7,28.68,28.69,40200.0,21.4109,21.4184,21.4034,21.4109,40200.0
2010-02-24 15:20:00,28.68,28.71,28.68,28.7,65400.0,21.4034,21.4258,21.4034,21.4184,65400.0
2010-02-24 15:25:00,28.7,28.7,28.69,28.69,82100.0,21.4184,21.4184,21.4109,21.4109,82100.0
2010-02-24 15:30:00,28.7,28.7,28.68,28.7,37600.0,21.4184,21.4184,21.4034,21.4184,37600.0
2010-02-24 15:35:00,28.71,28.75,28.71,28.74,77600.0,21.4258,21.4557,21.4258,21.4482,77600.0
2010-02-24 15:40:00,28.73,28.76,28.73,28.75,118200.0,21.4408,21.4631,21.4408,21.4557,118200.0
2010-02-24 15:45:00,28.75,28.79,28.75,28.76,110500.0,21.4557,21.4855,21.4557,21.4631,110500.0
2010-02-24 15:50:00,28.76,28.79,28.76,28.79,227900.0,21.4631,21.4855,21.4631,21.4855,227900.0
2010-02-24 15:55:00,28.79,28.8,28.78,28.79,567200.0,21.4855,21.493,21.4781,21.4855,567200.0
2010-02-25 09:30:00,28.28,28.4,28.23,28.3,598900.0,21.1049,21.1945,21.0676,21.1199,598900.0
2010-02-25 09:35:00,28.3,28.32,28.24,28.32,529800.0,21.1199,21.1348,21.0751,21.1348,529800.0
2010-02-25 09:40:00,28.31,28.31,28.22,28.23,164600.0,21.1273,21.1273,21.0602,21.0676,164600.0
2010-02-25 09:45:00,28.22,28.24,28.15,28.24,507100.0,21.0602,21.0751,21.0079,21.0751,507100.0
2010-02-25 09:50:00,28.24,28.28,28.22,28.28,166700.0,21.0751,21.1049,21.0602,21.1049,166700.0
2010-02-25 09:55:00,28.29,28.33,28.28,28.32,303100.0,21.1124,21.1422,21.1049,21.1348,303100.0
2010-02-25 10:00:00,28.32,28.32,28.25,28.29,137900.0,21.1348,21.1348,21.0825,21.1124,137900.0
2010-02-25 10:05:00,28.3,28.33,28.25,28.27,274800.0,21.1199,21.1422,21.0825,21.0975,274800.0
2010-02-25 10:10:00,28.27,28.33,28.25,28.28,216700.0,21.0975,21.1422,21.0825,21.1049,216700.0
2010-02-25 10:15:00,28.29,28.33,28.28,28.31,124300.0,21.1124,21.1422,21.1049,21.1273,124300.0
2010-02-25 10:20:00,28.31,28.35,28.31,28.34,111000.0,21.1273,21.1572,21.1273,21.1497,111000.0
2010-02-25 10:25:00,28.33,28.38,28.31,28.37,272800.0,21.1422,21.1796,21.1273,21.1721,272800.0
2010-02-25 10:30:00,28.37,28.39,28.34,28.39,89700.0,21.1721,21.187,21.1497,21.187,89700.0
2010-02-25 10:35:00,28.38,28.39,28.33,28.33,89800.0,21.1796,21.187,21.1422,21.1422,89800.0
2010-02-25 10:40:00,28.33,28.35,28.32,28.35,70300.0,21.1422,21.1572,21.1348,21.1572,70300.0
2010-02-25 10:45:00,28.35,28.38,28.33,28.35,68500.0,21.1572,21.1796,21.1422,21.1572,68500.0
2010-02-25 10:50:00,28.36,28.38,28.36,28.38,25800.0,21.1646,21.1796,21.1646,21.1796,25800.0
2010-02-25 10:55:00,28.38,28.4,28.34,28.34,39200.0,21.1796,21.1945,21.1497,21.1497,39200.0
2010-02-25 11:00:00,28.33,28.36,28.33,28.34,125900.0,21.1422,21.1646,21.1422,21.1497,125900.0
2010-02-25 11:05:00,28.33,28.37,28.33,28.37,63100.0,21.1422,21.1721,21.1422,21.1721,63100.0
2010-02-25 11:10:00,28.37,28.4,28.35,28.35,96300.0,21.1721,21.1945,21.1572,21.1572,96300.0
2010-02-25 11:15:00,28.35,28.35,28.32,28.32,115500.0,21.1572,21.1572,21.1348,21.1348,115500.0
2010-02-25 11:20:00,28.32,28.34,28.3,28.32,90400.0,21.1348,21.1497,21.1199,21.1348,90400.0
2010-02-25 11:25:00,28.33,28.35,28.33,28.33,52300.0,21.1422,21.1572,21.1422,21.1422,52300.0
2010-02-25 11:30:00,28.33,28.33,28.26,28.28,139800.0,21.1422,21.1422,21.09,21.1049,139800.0
2010-02-25 11:35:00,28.28,28.3,28.26,28.27,28100.0,21.1049,21.1199,21.09,21.0975,28100.0
2010-02-25 11:40:00,28.27,28.33,28.27,28.33,17400.0,21.0975,21.1422,21.0975,21.1422,17400.0
2010-02-25 11:45:00,28.32,28.33,28.31,28.32,405500.0,21.1348,21.1422,21.1273,21.1348,405500.0
2010-02-25 11:50:00,28.32,28.33,28.3,28.3,322100.0,21.1348,21.1422,21.1199,21.1199,322100.0
2010-02-25 11:55:00,28.29,28.33,28.29,28.31,69600.0,21.1124,21.1422,21.1124,21.1273,69600.0
2010-02-25 12:00:00,28.31,28.34,28.31,28.34,44300.0,21.1273,21.1497,21.1273,21.1497,44300.0
2010-02-25 12:05:00,28.34,28.38,28.34,28.36,69700.0,21.1497,21.1796,21.1497,21.1646,69700.0
2010-02-25 12:10:00,28.37,28.38,28.35,28.36,54300.0,21.1721,21.1796,21.1572,21.1646,54300.0
2010-02-25 12:15:00,28.37,28.39,28.37,28.37,55400.0,21.1721,21.187,21.1721,21.1721,55400.0
2010-02-25 12:20:00,28.37,28.38,28.36,28.37,46800.0,21.1721,21.1796,21.1646,21.1721,46800.0
2010-02-25 12:25:00,28.37,28.37,28.34,28.35,28600.0,21.1721,21.1721,21.1497,21.1572,28600.0
2010-02-25 12:30:00,28.35,28.38,28.35,28.38,26100.0,21.1572,21.1796,21.1572,21.1796,26100.0
2010-02-25 12:35:00,28.39,28.42,28.39,28.41,234700.0,21.187,21.2094,21.187,21.2019,234700.0
2010-02-25 12:40:00,28.4,28.44,28.4,28.41,261000.0,21.1945,21.2243,21.1945,21.2019,261000.0
2010-02-25 12:45:00,28.42,28.42,28.39,28.4,11700.0,21.2094,21.2094,21.187,21.1945,11700.0
2010-02-25 12:50:00,28.41,28.44,28.4,28.41,23700.0,21.2019,21.2243,21.1945,21.2019,23700.0
2010-02-25 12:55:00,28.42,28.42,28.38,28.39,44600.0,21.2094,21.2094,21.1796,21.187,44600.0
2010-02-25 13:00:00,28.39,28.41,28.39,28.39,64900.0,21.187,21.2019,21.187,21.187,64900.0
2010-02-25 13:05:00,28.39,28.39,28.37,28.38,26700.0,21.187,21.187,21.1721,21.1796,26700.0
2010-02-25 13:10:00,28.38,28.39,28.36,28.39,65100.0,21.1796,21.187,21.1646,21.187,65100.0
2010-02-25 13:15:00,28.38,28.38,28.37,28.38,13400.0,21.1796,21.1796,21.1721,21.1796,13400.0
2010-02-25 13:20:00,28.38,28.41,28.38,28.4,13700.0,21.1796,21.2019,21.1796,21.1945,13700.0
2010-02-25 13:25:00,28.39,28.4,28.38,28.39,12800.0,21.187,21.1945,21.1796,21.187,12800.0
2010-02-25 13:30:00,28.39,28.4,28.38,28.4,16900.0,21.187,21.1945,21.1796,21.1945,16900.0
2010-02-25 13:35:00,28.39,28.42,28.38,28.42,274600.0,21.187,21.2094,21.1796,21.2094,274600.0
2010-02-25 13:40:00,28.43,28.44,28.4,28.44,58900.0,21.2169,21.2243,21.1945,21.2243,58900.0
2010-02-25 13:45:00,28.45,28.51,28.45,28.49,156500.0,21.2318,21.2766,21.2318,21.2617,156500.0
2010-02-25 13:50:00,28.49,28.52,28.49,28.52,47900.0,21.2617,21.284,21.2617,21.284,47900.0
2010-02-25 13:55:00,28.52,28.6,28.52,28.6,266200.0,21.284,21.3437,21.284,21.3437,266200.0
2010-02-25 14:00:00,28.61,28.66,28.61,28.62,291700.0,21.3512,21.3885,21.3512,21.3587,291700.0
2010-02-25 14:05:00,28.63,28.64,28.58,28.58,459200.0,21.3661,21.3736,21.3288,21.3288,459200.0
2010-02-25 14:10:00,28.57,28.58,28.57,28.57,270800.0,21.3214,21.3288,21.3214,21.3214,270800.0
2010-02-25 14:15:00,28.58,28.58,28.55,28.57,195000.0,21.3288,21.3288,21.3064,21.3214,195000.0
2010-02-25 14:20:00,28.58,28.63,28.57,28.6,196300.0,21.3288,21.3661,21.3214,21.3437,196300.0
2010-02-25 14:25:00,28.59,28.64,28.58,28.58,130300.0,21.3363,21.3736,21.3288,21.3288,130300.0
2010-02-25 14:30:00,28.59,28.63,28.57,28.63,151000.0,21.3363,21.3661,21.3214,21.3661,151000.0
2010-02-25 14:35:00,28.62,28.63,28.58,28.58,58600.0,21.3587,21.3661,21.3288,21.3288,58600.0
2010-02-25 14:40:00,28.58,28.62,28.57,28.61,58800.0,21.3288,21.3587,21.3214,21.3512,58800.0
2010-02-25 14:45:00,28.61,28.64,28.59,28.59,116400.0,21.3512,21.3736,21.3363,21.3363,116400.0
2010-02-25 14:50:00,28.58,28.61,28.58,28.61,88400.0,21.3288,21.3512,21.3288,21.3512,88400.0
2010-02-25 14:55:00,28.61,28.63,28.6,28.62,39700.0,21.3512,21.3661,21.3437,21.3587,39700.0
2010-02-25 15:00:00,28.62,28.64,28.6,28.62,22300.0,21.3587,21.3736,21.3437,21.3587,22300.0
2010-02-25 15:05:00,28.62,28.73,28.62,28.71,249100.0,21.3587,21.4408,21.3587,21.4258,249100.0
2010-02-25 15:10:00,28.72,28.72,28.66,28.67,220400.0,21.4333,21.4333,21.3885,21.396,220400.0
2010-02-25 15:15:00,28.67,28.68,28.62,28.62,113400.0,21.396,21.4034,21.3587,21.3587,113400.0
2010-02-25 15:20:00,28.62,28.66,28.61,28.64,127600.0,21.3587,21.3885,21.3512,21.3736,127600.0
2010-02-25 15:25:00,28.64,28.68,28.64,28.68,85300.0,21.3736,21.4034,21.3736,21.4034,85300.0
2010-02-25 15:30:00,28.69,28.74,28.67,28.73,398400.0,21.4109,21.4482,21.396,21.4408,398400.0
2010-02-25 15:35:00,28.73,28.74,28.7,28.71,129700.0,21.4408,21.4482,21.4184,21.4258,129700.0
2010-02-25 15:40:00,28.7,28.78,28.7,28.75,161700.0,21.4184,21.4781,21.4184,21.4557,161700.0
2010-02-25 15:45:00,28.75,28.79,28.73,28.74,171700.0,21.4557,21.4855,21.4408,21.4482,171700.0
2010-02-25 15:50:00,28.74,28.74,28.67,28.73,289100.0,21.4482,21.4482,21.396,21.4408,289100.0
2010-02-25 15:55:00,28.73,28.77,28.72,28.76,788700.0,21.4408,21.4706,21.4333,21.4631,788700.0
2010-02-26 09:30:00,28.69,28.82,28.69,28.81,144900.0,21.4109,21.5079,21.4109,21.5005,144900.0
2010-02-26 09:35:00,28.8,28.86,28.78,28.78,260700.0,21.493,21.5378,21.4781,21.4781,260700.0
2010-02-26 09:40:00,28.78,28.85,28.74,28.83,592200.0,21.4781,21.5303,21.4482,21.5154,592200.0
2010-02-26 09:45:00,28.83,28.84,28.79,28.81,83900.0,21.5154,21.5229,21.4855,21.5005,83900.0
2010-02-26 09:50:00,28.81,28.81,28.77,28.79,150800.0,21.5005,21.5005,21.4706,21.4855,150800.0
2010-02-26 09:55:00,28.8,28.87,28.76,28.76,261500.0,21.493,21.5452,21.4631,21.4631,261500.0
2010-02-26 10:00:00,28.76,28.79,28.62,28.62,596200.0,21.4631,21.4855,21.3587,21.3587,596200.0
2010-02-26 10:05:00,28.63,28.68,28.58,28.67,104000.0,21.3661,21.4034,21.3288,21.396,104000.0
2010-02-26 10:10:00,28.67,28.74,28.66,28.7,113000.0,21.396,21.4482,21.3885,21.4184,113000.0
2010-02-26 10:15:00,28.71,28.75,28.71,28.74,266900.0,21.4258,21.4557,21.4258,21.4482,266900.0
2010-02-26 10:20:00,28.74,28.8,28.73,28.79,642800.0,21.4482,21.493,21.4408,21.4855,642800.0
2010-02-26 10:25:00,28.79,28.8,28.76,28.79,186300.0,21.4855,21.493,21.4631,21.4855,186300.0
2010-02-26 10:30:00,28.8,28.85,28.78,28.78,260200.0,21.493,21.5303,21.4781,21.4781,260200.0
2010-02-26 10:35:00,28.78,28.91,28.78,28.9,160400.0,21.4781,21.5751,21.4781,21.5676,160400.0
2010-02-26 10:40:00,28.9,28.9,28.87,28.88,162200.0,21.5676,21.5676,21.5452,21.5527,162200.0
2010-02-26 10:45:00,28.88,28.9,28.81,28.81,136900.0,21.5527,21.5676,21.5005,21.5005,136900.0
2010-02-26 10:50:00,28.81,28.85,28.81,28.82,139100.0,21.5005,21.5303,21.5005,21.5079,139100.0
2010-02-26 10:55:00,28.81,28.84,28.8,28.82,61400.0,21.5005,21.5229,21.493,21.5079,61400.0
2010-02-26 11:00:00,28.82,28.85,28.81,28.82,80300.0,21.5079,21.5303,21.5005,21.5079,80300.0
2010-02-26 11:05:00,28.82,28.85,28.82,28.84,52700.0,21.5079,21.5303,21.5079,21.5229,52700.0
2010-02-26 11:10:00,28.84,28.87,28.84,28.85,153900.0,21.5229,21.5452,21.5229,21.5303,153900.0
2010-02-26 11:15:00,28.85,28.86,28.84,28.84,39200.0,21.5303,21.5378,21.5229,21.5229,39200.0
2010-02-26 11:20:00,28.83,28.83,28.82,28.82,19700.0,21.5154,21.5154,21.5079,21.5079,19700.0
2010-02-26 11:25:00,28.82,28.85,28.81,28.81,17300.0,21.5079,21.5303,21.5005,21.5005,17300.0
2010-02-26 11:30:00,28.81,28.84,28.8,28.84,21200.0,21.5005,21.5229,21.493,21.5229,21200.0
2010-02-26 11:35:00,28.84,28.86,28.83,28.86,44000.0,21.5229,21.5378,21.5154,21.5378,44000.0
2010-02-26 11:40:00,28.86,28.87,28.84,28.84,14600.0,21.5378,21.5452,21.5229,21.5229,14600.0
2010-02-26 11:45:00,28.84,28.85,28.82,28.83,28400.0,21.5229,21.5303,21.5079,21.5154,28400.0
2010-02-26 11:50:00,28.83,28.83,28.8,28.81,33000.0,21.5154,21.5154,21.493,21.5005,33000.0
2010-02-26 11:55:00,28.81,28.83,28.8,28.83,38300.0,21.5005,21.5154,21.493,21.5154,38300.0
2010-02-26 12:00:00,28.83,28.83,28.78,28.79,44900.0,21.5154,21.5154,21.4781,21.4855,44900.0
2010-02-26 12:05:00,28.8,28.83,28.79,28.79,72000.0,21.493,21.5154,21.4855,21.4855,72000.0
2010-02-26 12:10:00,28.78,28.79,28.77,28.79,44000.0,21.4781,21.4855,21.4706,21.4855,44000.0
2010-02-26 12:15:00,28.79,28.8,28.76,28.8,52000.0,21.4855,21.493,21.4631,21.493,52000.0
2010-02-26 12:20:00,28.79,28.8,28.78,28.79,39100.0,21.4855,21.493,21.4781,21.4855,39100.0
2010-02-26 12:25:00,28.79,28.79,28.77,28.79,52400.0,21.4855,21.4855,21.4706,21.4855,52400.0
2010-02-26 12:30:00,28.79,28.8,28.78,28.79,10700.0,21.4855,21.493,21.4781,21.4855,10700.0
2010-02-26 12:35:00,28.78,28.8,28.76,28.8,36300.0,21.4781,21.493,21.4631,21.493,36300.0
2010-02-26 12:40:00,28.8,28.81,28.77,28.78,47300.0,21.493,21.5005,21.4706,21.4781,47300.0
2010-02-26 12:45:00,28.78,28.79,28.76,28.76,25400.0,21.4781,21.4855,21.4631,21.4631,25400.0
2010-02-26 12:50:00,28.75,28.75,28.72,28.75,55400.0,21.4557,21.4557,21.4333,21.4557,55400.0
2010-02-26 12:55:00,28.75,28.78,28.74,28.78,32400.0,21.4557,21.4781,21.4482,21.4781,32400.0
2010-02-26 13:00:00,28.77,28.79,28.77,28.78,25800.0,21.4706,21.4855,21.4706,21.4781,25800.0
2010-02-26 13:05:00,28.78,28.78,28.76,28.77,22500.0,21.4781,21.4781,21.4631,21.4706,22500.0
2010-02-26 13:10:00,28.76,28.77,28.76,28.76,15900.0,21.4631,21.4706,21.4631,21.4631,15900.0
2010-02-26 13:15:00,28.77,28.78,28.76,28.78,75500.0,21.4706,21.4781,21.4631,21.4781,75500.0
2010-02-26 13:20:00,28.77,28.81,28.77,28.81,29100.0,21.4706,21.5005,21.4706,21.5005,29100.0
2010-02-26 13:25:00,28.81,28.83,28.8,28.83,25700.0,21.5005,21.5154,21.493,21.5154,25700.0
2010-02-26 13:30:00,28.82,28.85,28.8,28.85,66800.0,21.5079,21.5303,21.493,21.5303,66800.0
2010-02-26 13:35:00,28.84,28.84,28.81,28.82,38600.0,21.5229,21.5229,21.5005,21.5079,38600.0
2010-02-26 13:40:00,28.82,28.83,28.81,28.82,33200.0,21.5079,21.5154,21.5005,21.5079,33200.0
2010-02-26 13:45:00,28.82,28.83,28.81,28.82,29700.0,21.5079,21.5154,21.5005,21.5079,29700.0
2010-02-26 13:50:00,28.82,28.85,28.81,28.83,35300.0,21.5079,21.5303,21.5005,21.5154,35300.0
2010-02-26 13:55:00,28.83,28.85,28.83,28.83,24600.0,21.5154,21.5303,21.5154,21.5154,24600.0
2010-02-26 14:00:00,28.83,28.84,28.83,28.83,12800.0,21.5154,21.5229,21.5154,21.5154,12800.0
2010-02-26 14:05:00,28.83,28.83,28.81,28.82,25400.0,21.5154,21.5154,21.5005,21.5079,25400.0
2010-02-26 14:10:00,28.82,28.83,28.81,28.82,12000.0,21.5079,21.5154,21.5005,21.5079,12000.0
2010-02-26 14:15:00,28.83,28.83,28.8,28.8,132900.0,21.5154,21.5154,21.493,21.493,132900.0
2010-02-26 14:20:00,28.8,28.83,28.79,28.83,13000.0,21.493,21.5154,21.4855,21.5154,13000.0
2010-02-26 14:25:00,28.83,28.85,28.83,28.85,21500.0,21.5154,21.5303,21.5154,21.5303,21500.0
2010-02-26 14:30:00,28.85,28.85,28.84,28.85,6800.0,21.5303,21.5303,21.5229,21.5303,6800.0
2010-02-26 14:35:00,28.84,28.85,28.83,28.83,29000.0,21.5229,21.5303,21.5154,21.5154,29000.0
2010-02-26 14:40:00,28.84,28.84,28.82,28.83,37700.0,21.5229,21.5229,21.5079,21.5154,37700.0
2010-02-26 14:45:00,28.83,28.86,28.83,28.86,16500.0,21.5154,21.5378,21.5154,21.5378,16500.0
2010-02-26 14:50:00,28.85,28.85,28.83,28.84,18200.0,21.5303,21.5303,21.5154,21.5229,18200.0
2010-02-26 14:55:00,28.84,28.88,28.84,28.88,69300.0,21.5229,21.5527,21.5229,21.5527,69300.0
2010-02-26 15:00:00,28.88,28.88,28.84,28.84,83700.0,21.5527,21.5527,21.5229,21.5229,83700.0
2010-02-26 15:05:00,28.84,28.85,28.82,28.84,45600.0,21.5229,21.5303,21.5079,21.5229,45600.0
2010-02-26 15:10:00,28.83,28.88,28.83,28.87,122500.0,21.5154,21.5527,21.5154,21.5452,122500.0
2010-02-26 15:15:00,28.86,28.88,28.86,28.86,35100.0,21.5378,21.5527,21.5378,21.5378,35100.0
2010-02-26 15:20:00,28.87,28.88,28.87,28.88,12600.0,21.5452,21.5527,21.5452,21.5527,12600.0
2010-02-26 15:25:00,28.88,28.91,28.87,28.87,35900.0,21.5527,21.5751,21.5452,21.5452,35900.0
2010-02-26 15:30:00,28.88,28.88,28.84,28.86,288200.0,21.5527,21.5527,21.5229,21.5378,288200.0
2010-02-26 15:35:00,28.86,28.89,28.86,28.88,177000.0,21.5378,21.5602,21.5378,21.5527,177000.0
2010-02-26 15:40:00,28.88,28.89,28.87,28.89,63500.0,21.5527,21.5602,21.5452,21.5602,63500.0
2010-02-26 15:45:00,28.89,28.89,28.85,28.87,165100.0,21.5602,21.5602,21.5303,21.5452,165100.0
2010-02-26 15:50:00,28.87,28.93,28.87,28.92,196500.0,21.5452,21.59,21.5452,21.5826,196500.0
2010-02-26 15:55:00,28.93,28.93,28.85,28.85,749100.0,21.59,21.59,21.5303,21.5303,749100.0
2010-03-01 09:30:00,28.96,29.08,28.85,29.04,251800.0,21.6124,21.702,21.5303,21.6721,251800.0
2010-03-01 09:35:00,29.04,29.07,29.01,29.05,572300.0,21.6721,21.6945,21.6497,21.6796,572300.0
2010-03-01 09:40:00,29.05,29.1,29.05,29.1,69500.0,21.6796,21.7169,21.6796,21.7169,69500.0
2010-03-01 09:45:00,29.11,29.14,29.11,29.12,165400.0,21.7243,21.7467,21.7243,21.7318,165400.0
2010-03-01 09:50:00,29.12,29.15,29.11,29.14,171100.0,21.7318,21.7542,21.7243,21.7467,171100.0
2010-03-01 09:55:00,29.12,29.13,29.07,29.07,230900.0,21.7318,21.7393,21.6945,21.6945,230900.0
2010-03-01 10:00:00,29.06,29.13,29.03,29.11,601300.0,21.687,21.7393,21.6646,21.7243,601300.0
2010-03-01 10:05:00,29.12,29.17,29.11,29.17,387000.0,21.7318,21.7691,21.7243,21.7691,387000.0
2010-03-01 10:10:00,29.17,29.22,29.16,29.19,797400.0,21.7691,21.8064,21.7617,21.7841,797400.0
2010-03-01 10:15:00,29.19,29.2,29.16,29.17,64900.0,21.7841,21.7915,21.7617,21.7691,64900.0
2010-03-01 10:20:00,29.17,29.17,29.13,29.13,41800.0,21.7691,21.7691,21.7393,21.7393,41800.0
2010-03-01 10:25:00,29.13,29.14,29.11,29.13,128300.0,21.7393,21.7467,21.7243,21.7393,128300.0
2010-03-01 10:30:00,29.14,29.15,29.07,29.1,214000.0,21.7467,21.7542,21.6945,21.7169,214000.0
2010-03-01 10:35:00,29.09,29.1,29.06,29.09,401400.0,21.7094,21.7169,21.687,21.7094,401400.0
2010-03-01 10:40:00,29.09,29.13,29.09,29.12,165000.0,21.7094,21.7393,21.7094,21.7318,165000.0
2010-03-01 10:45:00,29.12,29.15,29.1,29.14,214200.0,21.7318,21.7542,21.7169,21.7467,214200.0
2010-03-01 10:50:00,29.14,29.19,29.13,29.18,78000.0,21.7467,21.7841,21.7393,21.7766,78000.0
2010-03-01 10:55:00,29.18,29.22,29.17,29.18,89500.0,21.7766,21.8064,21.7691,21.7766,89500.0
2010-03-01 11:00:00,29.18,29.2,29.17,29.18,268900.0,21.7766,21.7915,21.7691,21.7766,268900.0
2010-03-01 11:05:00,29.18,29.24,29.18,29.23,172100.0,21.7766,21.8214,21.7766,21.8139,172100.0
2010-03-01 11:10:00,29.24,29.26,29.23,29.24,181900.0,21.8214,21.8363,21.8139,21.8214,181900.0
2010-03-01 11:15:00,29.24,29.26,29.23,29.23,237200.0,21.8214,21.8363,21.8139,21.8139,237200.0
2010-03-01 11:20:00,29.24,29.24,29.19,29.23,409000.0,21.8214,21.8214,21.7841,21.8139,409000.0
2010-03-01 11:25:00,29.23,29.25,29.22,29.24,76700.0,21.8139,21.8288,21.8064,21.8214,76700.0
2010-03-01 11:30:00,29.24,29.26,29.23,29.25,247100.0,21.8214,21.8363,21.8139,21.8288,247100.0
2010-03-01 11:35:00,29.25,29.25,29.23,29.23,102500.0,21.8288,21.8288,21.8139,21.8139,102500.0
2010-03-01 11:40:00,29.23,29.24,29.18,29.19,107100.0,21.8139,21.8214,21.7766,21.7841,107100.0
2010-03-01 11:45:00,29.2,29.21,29.19,29.19,69400.0,21.7915,21.799,21.7841,21.7841,69400.0
2010-03-01 11:50:00,29.19,29.2,29.18,29.19,24400.0,21.7841,21.7915,21.7766,21.7841,24400.0
2010-03-01 11:55:00,29.19,29.21,29.17,29.21,292400.0,21.7841,21.799,21.7691,21.799,292400.0
2010-03-01 12:00:00,29.22,29.23,29.2,29.23,79200.0,21.8064,21.8139,21.7915,21.8139,79200.0
2010-03-01 12:05:00,29.22,29.25,29.21,29.24,36700.0,21.8064,21.8288,21.799,21.8214,36700.0
2010-03-01 12:10:00,29.24,29.25,29.22,29.23,47000.0,21.8214,21.8288,21.8064,21.8139,47000.0
2010-03-01 12:15:00,29.23,29.24,29.21,29.23,25500.0,21.8139,21.8214,21.799,21.8139,25500.0
2010-03-01 12:20:00,29.24,29.24,29.2,29.21,16500.0,21.8214,21.8214,21.7915,21.799,16500.0
2010-03-01 12:25:00,29.21,29.22,29.2,29.2,40600.0,21.799,21.8064,21.7915,21.7915,40600.0
2010-03-01 12:30:00,29.2,29.21,29.19,29.19,9600.0,21.7915,21.799,21.7841,21.7841,9600.0
2010-03-01 12:35:00,29.19,29.21,29.19,29.2,17900.0,21.7841,21.799,21.7841,21.7915,17900.0
2010-03-01 12:40:00,29.2,29.22,29.2,29.21,20300.0,21.7915,21.8064,21.7915,21.799,20300.0
2010-03-01 12:45:00,29.21,29.22,29.21,29.21,13200.0,21.799,21.8064,21.799,21.799,13200.0
2010-03-01 12:50:00,29.21,29.22,29.18,29.18,57500.0,21.799,21.8064,21.7766,21.7766,57500.0
2010-03-01 12:55:00,29.18,29.18,29.15,29.17,217100.0,21.7766,21.7766,21.7542,21.7691,217100.0
2010-03-01 13:00:00,29.17,29.17,29.14,29.15,61000.0,21.7691,21.7691,21.7467,21.7542,61000.0
2010-03-01 13:05:00,29.15,29.15,29.13,29.14,21800.0,21.7542,21.7542,21.7393,21.7467,21800.0
2010-03-01 13:10:00,29.14,29.17,29.14,29.17,200800.0,21.7467,21.7691,21.7467,21.7691,200800.0
2010-03-01 13:15:00,29.17,29.17,29.15,29.15,6700.0,21.7691,21.7691,21.7542,21.7542,6700.0
2010-03-01 13:20:00,29.16,29.16,29.14,29.14,15600.0,21.7617,21.7617,21.7467,21.7467,15600.0
2010-03-01 13:25:00,29.14,29.16,29.14,29.16,234100.0,21.7467,21.7617,21.7467,21.7617,234100.0
2010-03-01 13:30:00,29.16,29.17,29.16,29.17,18200.0,21.7617,21.7691,21.7617,21.7691,18200.0
2010-03-01 13:35:00,29.17,29.19,29.17,29.18,266500.0,21.7691,21.7841,21.7691,21.7766,266500.0
2010-03-01 13:40:00,29.17,29.19,29.17,29.19,20300.0,21.7691,21.7841,21.7691,21.7841,20300.0
2010-03-01 13:45:00,29.19,29.22,29.19,29.21,48000.0,21.7841,21.8064,21.7841,21.799,48000.0
2010-03-01 13:50:00,29.21,29.22,29.2,29.21,28400.0,21.799,21.8064,21.7915,21.799,28400.0
2010-03-01 13:55:00,29.2,29.21,29.19,29.19,83900.0,21.7915,21.799,21.7841,21.7841,83900.0
2010-03-01 14:00:00,29.19,29.19,29.17,29.18,42400.0,21.7841,21.7841,21.7691,21.7766,42400.0
2010-03-01 14:05:00,29.18,29.18,29.17,29.18,29500.0,21.7766,21.7766,21.7691,21.7766,29500.0
2010-03-01 14:10:00,29.18,29.19,29.17,29.18,27000.0,21.7766,21.7841,21.7691,21.7766,27000.0
2010-03-01 14:15:00,29.18,29.22,29.18,29.2,41900.0,21.7766,21.8064,21.7766,21.7915,41900.0
2010-03-01 14:20:00,29.2,29.2,29.18,29.2,77800.0,21.7915,21.7915,21.7766,21.7915,77800.0
2010-03-01 14:25:00,29.19,29.2,29.18,29.2,31300.0,21.7841,21.7915,21.7766,21.7915,31300.0
2010-03-01 14:30:00,29.2,29.2,29.18,29.18,92700.0,21.7915,21.7915,21.7766,21.7766,92700.0
2010-03-01 14:35:00,29.18,29.19,29.17,29.18,55500.0,21.7766,21.7841,21.7691,21.7766,55500.0
2010-03-01 14:40:00,29.18,29.2,29.17,29.18,173000.0,21.7766,21.7915,21.7691,21.7766,173000.0
2010-03-01 14:45:00,29.18,29.19,29.15,29.16,261900.0,21.7766,21.7841,21.7542,21.7617,261900.0
2010-03-01 14:50:00,29.16,29.17,29.15,29.17,29000.0,21.7617,21.7691,21.7542,21.7691,29000.0
2010-03-01 14:55:00,29.17,29.18,29.16,29.18,50400.0,21.7691,21.7766,21.7617,21.7766,50400.0
2010-03-01 15:00:00,29.18,29.18,29.15,29.16,67600.0,21.7766,21.7766,21.7542,21.7617,67600.0
2010-03-01 15:05:00,29.15,29.16,29.13,29.13,77400.0,21.7542,21.7617,21.7393,21.7393,77400.0
2010-03-01 15:10:00,29.14,29.15,29.12,29.12,27600.0,21.7467,21.7542,21.7318,21.7318,27600.0
2010-03-01 15:15:00,29.13,29.16,29.12,29.16,16400.0,21.7393,21.7617,21.7318,21.7617,16400.0
2010-03-01 15:20:00,29.15,29.17,29.15,29.16,53800.0,21.7542,21.7691,21.7542,21.7617,53800.0
2010-03-01 15:25:00,29.17,29.19,29.16,29.16,67000.0,21.7691,21.7841,21.7617,21.7617,67000.0
2010-03-01 15:30:00,29.16,29.17,29.15,29.17,74600.0,21.7617,21.7691,21.7542,21.7691,74600.0
2010-03-01 15:35:00,29.17,29.17,29.16,29.16,40300.0,21.7691,21.7691,21.7617,21.7617,40300.0
2010-03-01 15:40:00,29.17,29.17,29.14,29.16,231100.0,21.7691,21.7691,21.7467,21.7617,231100.0
2010-03-01 15:45:00,29.16,29.17,29.14,29.14,93200.0,21.7617,21.7691,21.7467,21.7467,93200.0
2010-03-01 15:50:00,29.14,29.18,29.14,29.17,129700.0,21.7467,21.7766,21.7467,21.7691,129700.0
2010-03-01 15:55:00,29.18,29.19,29.16,29.18,562100.0,21.7766,21.7841,21.7617,21.7766,562100.0
2010-03-02 09:30:00,29.35,29.41,29.29,29.39,98700.0,21.9035,21.9482,21.8587,21.9333,98700.0
2010-03-02 09:35:00,29.39,29.4,29.33,29.34,75500.0,21.9333,21.9408,21.8885,21.896,75500.0
2010-03-02 09:40:00,29.35,29.37,29.34,29.34,67900.0,21.9035,21.9184,21.896,21.896,67900.0
2010-03-02 09:45:00,29.34,29.35,29.31,29.31,41500.0,21.896,21.9035,21.8736,21.8736,41500.0
2010-03-02 09:50:00,29.31,29.32,29.25,29.3,515600.0,21.8736,21.8811,21.8288,21.8661,515600.0
2010-03-02 09:55:00,29.3,29.36,29.29,29.34,60900.0,21.8661,21.9109,21.8587,21.896,60900.0
2010-03-02 10:00:00,29.33,29.38,29.33,29.34,56500.0,21.8885,21.9258,21.8885,21.896,56500.0
2010-03-02 10:05:00,29.34,29.35,29.29,29.29,213700.0,21.896,21.9035,21.8587,21.8587,213700.0
2010-03-02 10:10:00,29.29,29.3,29.23,29.23,319800.0,21.8587,21.8661,21.8139,21.8139,319800.0
2010-03-02 10:15:00,29.24,29.29,29.22,29.28,270500.0,21.8214,21.8587,21.8064,21.8512,270500.0
2010-03-02 10:20:00,29.27,29.31,29.27,29.31,413300.0,21.8438,21.8736,21.8438,21.8736,413300.0
2010-03-02 10:25:00,29.3,29.3,29.27,29.28,74000.0,21.8661,21.8661,21.8438,21.8512,74000.0
2010-03-02 10:30:00,29.28,29.3,29.27,29.29,32700.0,21.8512,21.8661,21.8438,21.8587,32700.0
2010-03-02 10:35:00,29.28,29.32,29.28,29.31,68500.0,21.8512,21.8811,21.8512,21.8736,68500.0
2010-03-02 10:40:00,29.31,29.32,29.3,29.31,116700.0,21.8736,21.8811,21.8661,21.8736,116700.0
2010-03-02 10:45:00,29.31,29.32,29.3,29.31,94700.0,21.8736,21.8811,21.8661,21.8736,94700.0
2010-03-02 10:50:00,29.3,29.31,29.29,29.29,37000.0,21.8661,21.8736,21.8587,21.8587,37000.0
2010-03-02 10:55:00,29.3,29.31,29.27,29.27,42700.0,21.8661,21.8736,21.8438,21.8438,42700.0
2010-03-02 11:00:00,29.26,29.3,29.26,29.28,57300.0,21.8363,21.8661,21.8363,21.8512,57300.0
2010-03-02 11:05:00,29.29,29.32,29.27,29.32,567300.0,21.8587,21.8811,21.8438,21.8811,567300.0
2010-03-02 11:10:00,29.32,29.35,29.31,29.33,214300.0,21.8811,21.9035,21.8736,21.8885,214300.0
2010-03-02 11:15:00,29.33,29.34,29.32,29.32,37300.0,21.8885,21.896,21.8811,21.8811,37300.0
2010-03-02 11:20:00,29.32,29.33,29.3,29.32,16900.0,21.8811,21.8885,21.8661,21.8811,16900.0
2010-03-02 11:25:00,29.31,29.34,29.31,29.33,46100.0,21.8736,21.896,21.8736,21.8885,46100.0
2010-03-02 11:30:00,29.33,29.33,29.3,29.31,28300.0,21.8885,21.8885,21.8661,21.8736,28300.0
2010-03-02 11:35:00,29.32,29.33,29.3,29.32,66900.0,21.8811,21.8885,21.8661,21.8811,66900.0
2010-03-02 11:40:00,29.32,29.33,29.3,29.3,74200.0,21.8811,21.8885,21.8661,21.8661,74200.0
2010-03-02 11:45:00,29.31,29.31,29.3,29.31,24500.0,21.8736,21.8736,21.8661,21.8736,24500.0
2010-03-02 11:50:00,29.31,29.33,29.31,29.33,10800.0,21.8736,21.8885,21.8736,21.8885,10800.0
2010-03-02 11:55:00,29.33,29.33,29.3,29.31,24300.0,21.8885,21.8885,21.8661,21.8736,24300.0
2010-03-02 12:00:00,29.31,29.32,29.31,29.32,14500.0,21.8736,21.8811,21.8736,21.8811,14500.0
2010-03-02 12:05:00,29.32,29.32,29.29,29.3,170500.0,21.8811,21.8811,21.8587,21.8661,170500.0
2010-03-02 12:10:00,29.3,29.31,29.28,29.28,18500.0,21.8661,21.8736,21.8512,21.8512,18500.0
2010-03-02 12:15:00,29.29,29.29,29.27,29.28,10900.0,21.8587,21.8587,21.8438,21.8512,10900.0
2010-03-02 12:20:00,29.28,29.29,29.27,29.29,17200.0,21.8512,21.8587,21.8438,21.8587,17200.0
2010-03-02 12:25:00,29.28,29.29,29.27,29.29,30900.0,21.8512,21.8587,21.8438,21.8587,30900.0
2010-03-02 12:30:00,29.29,29.29,29.27,29.28,14700.0,21.8587,21.8587,21.8438,21.8512,14700.0
2010-03-02 12:35:00,29.27,29.29,29.27,29.29,29000.0,21.8438,21.8587,21.8438,21.8587,29000.0
2010-03-02 12:40:00,29.28,29.29,29.27,29.29,6800.0,21.8512,21.8587,21.8438,21.8587,6800.0
2010-03-02 12:45:00,29.28,29.3,29.28,29.3,11100.0,21.8512,21.8661,21.8512,21.8661,11100.0
2010-03-02 12:50:00,29.29,29.31,29.28,29.29,62300.0,21.8587,21.8736,21.8512,21.8587,62300.0
2010-03-02 12:55:00,29.28,29.31,29.28,29.3,75300.0,21.8512,21.8736,21.8512,21.8661,75300.0
2010-03-02 13:00:00,29.3,29.31,29.3,29.31,55300.0,21.8661,21.8736,21.8661,21.8736,55300.0
2010-03-02 13:05:00,29.3,29.31,29.29,29.3,19500.0,21.8661,21.8736,21.8587,21.8661,19500.0
2010-03-02 13:10:00,29.29,29.31,29.29,29.31,39900.0,21.8587,21.8736,21.8587,21.8736,39900.0
2010-03-02 13:15:00,29.31,29.32,29.31,29.31,20000.0,21.8736,21.8811,21.8736,21.8736,20000.0
2010-03-02 13:20:00,29.31,29.32,29.29,29.3,18600.0,21.8736,21.8811,21.8587,21.8661,18600.0
2010-03-02 13:25:00,29.3,29.31,29.29,29.3,17300.0,21.8661,21.8736,21.8587,21.8661,17300.0
2010-03-02 13:30:00,29.31,29.31,29.29,29.3,31400.0,21.8736,21.8736,21.8587,21.8661,31400.0
2010-03-02 13:35:00,29.3,29.31,29.3,29.31,17700.0,21.8661,21.8736,21.8661,21.8736,17700.0
2010-03-02 13:40:00,29.31,29.32,29.31,29.32,30500.0,21.8736,21.8811,21.8736,21.8811,30500.0
2010-03-02 13:45:00,29.32,29.33,29.32,29.33,49000.0,21.8811,21.8885,21.8811,21.8885,49000.0
2010-03-02 13:50:00,29.33,29.35,29.32,29.35,33600.0,21.8885,21.9035,21.8811,21.9035,33600.0
2010-03-02 13:55:00,29.34,29.38,29.34,29.37,64800.0,21.896,21.9258,21.896,21.9184,64800.0
2010-03-02 14:00:00,29.37,29.38,29.36,29.37,95300.0,21.9184,21.9258,21.9109,21.9184,95300.0
2010-03-02 14:05:00,29.37,29.37,29.34,29.35,152100.0,21.9184,21.9184,21.896,21.9035,152100.0
2010-03-02 14:10:00,29.35,29.36,29.33,29.33,48500.0,21.9035,21.9109,21.8885,21.8885,48500.0
2010-03-02 14:15:00,29.33,29.36,29.33,29.35,152400.0,21.8885,21.9109,21.8885,21.9035,152400.0
2010-03-02 14:20:00,29.35,29.36,29.34,29.34,36300.0,21.9035,21.9109,21.896,21.896,36300.0
2010-03-02 14:25:00,29.34,29.35,29.31,29.32,37400.0,21.896,21.9035,21.8736,21.8811,37400.0
2010-03-02 14:30:00,29.32,29.34,29.31,29.34,26500.0,21.8811,21.896,21.8736,21.896,26500.0
2010-03-02 14:35:00,29.34,29.35,29.32,29.35,45500.0,21.896,21.9035,21.8811,21.9035,45500.0
2010-03-02 14:40:00,29.35,29.36,29.31,29.34,210900.0,21.9035,21.9109,21.8736,21.896,210900.0
2010-03-02 14:45:00,29.34,29.34,29.33,29.33,33400.0,21.896,21.896,21.8885,21.8885,33400.0
2010-03-02 14:50:00,29.33,29.33,29.28,29.29,101900.0,21.8885,21.8885,21.8512,21.8587,101900.0
2010-03-02 14:55:00,29.29,29.29,29.27,29.28,140900.0,21.8587,21.8587,21.8438,21.8512,140900.0
2010-03-02 15:00:00,29.28,29.31,29.28,29.29,141200.0,21.8512,21.8736,21.8512,21.8587,141200.0
2010-03-02 15:05:00,29.29,29.31,29.27,29.31,59100.0,21.8587,21.8736,21.8438,21.8736,59100.0
2010-03-02 15:10:00,29.31,29.32,29.3,29.32,22400.0,21.8736,21.8811,21.8661,21.8811,22400.0
2010-03-02 15:15:00,29.32,29.32,29.27,29.28,23300.0,21.8811,21.8811,21.8438,21.8512,23300.0
2010-03-02 15:20:00,29.28,29.28,29.27,29.28,73800.0,21.8512,21.8512,21.8438,21.8512,73800.0
2010-03-02 15:25:00,29.27,29.28,29.25,29.25,115000.0,21.8438,21.8512,21.8288,21.8288,115000.0
2010-03-02 15:30:00,29.25,29.3,29.25,29.29,73700.0,21.8288,21.8661,21.8288,21.8587,73700.0
2010-03-02 15:35:00,29.29,29.3,29.25,29.26,58500.0,21.8587,21.8661,21.8288,21.8363,58500.0
2010-03-02 15:40:00,29.27,29.28,29.23,29.23,128000.0,21.8438,21.8512,21.8139,21.8139,128000.0
2010-03-02 15:45:00,29.23,29.28,29.23,29.27,62200.0,21.8139,21.8512,21.8139,21.8438,62200.0
2010-03-02 15:50:00,29.27,29.27,29.23,29.24,169800.0,21.8438,21.8438,21.8139,21.8214,169800.0
2010-03-02 15:55:00,29.24,29.27,29.23,29.27,239200.0,21.8214,21.8438,21.8139,21.8438,239200.0
2010-03-03 09:30:00,29.37,29.43,29.36,29.4,72200.0,21.9184,21.9632,21.9109,21.9408,72200.0
2010-03-03 09:35:00,29.4,29.45,29.39,29.44,103500.0,21.9408,21.9781,21.9333,21.9706,103500.0
2010-03-03 09:40:00,29.44,29.44,29.41,29.42,42700.0,21.9706,21.9706,21.9482,21.9557,42700.0
2010-03-03 09:45:00,29.41,29.46,29.4,29.45,57000.0,21.9482,21.9855,21.9408,21.9781,57000.0
2010-03-03 09:50:00,29.44,29.49,29.43,29.49,88300.0,21.9706,22.0079,21.9632,22.0079,88300.0
2010-03-03 09:55:00,29.49,29.49,29.44,29.44,102600.0,22.0079,22.0079,21.9706,21.9706,102600.0
2010-03-03 10:00:00,29.46,29.51,29.44,29.45,234500.0,21.9855,22.0229,21.9706,21.9781,234500.0
2010-03-03 10:05:00,29.44,29.47,29.44,29.45,67300.0,21.9706,21.993,21.9706,21.9781,67300.0
2010-03-03 10:10:00,29.45,29.45,29.41,29.45,60400.0,21.9781,21.9781,21.9482,21.9781,60400.0
2010-03-03 10:15:00,29.44,29.48,29.44,29.47,27300.0,21.9706,22.0005,21.9706,21.993,27300.0
2010-03-03 10:20:00,29.47,29.48,29.45,29.46,142200.0,21.993,22.0005,21.9781,21.9855,142200.0
2010-03-03 10:25:00,29.45,29.48,29.44,29.44,28900.0,21.9781,22.0005,21.9706,21.9706,28900.0
2010-03-03 10:30:00,29.43,29.48,29.42,29.48,62300.0,21.9632,22.0005,21.9557,22.0005,62300.0
2010-03-03 10:35:00,29.48,29.52,29.47,29.5,43200.0,22.0005,22.0303,21.993,22.0154,43200.0
2010-03-03 10:40:00,29.5,29.5,29.48,29.5,51500.0,22.0154,22.0154,22.0005,22.0154,51500.0
2010-03-03 10:45:00,29.49,29.51,29.49,29.5,49500.0,22.0079,22.0229,22.0079,22.0154,49500.0
2010-03-03 10:50:00,29.5,29.51,29.49,29.51,138400.0,22.0154,22.0229,22.0079,22.0229,138400.0
2010-03-03 10:55:00,29.51,29.56,29.5,29.52,54400.0,22.0229,22.0602,22.0154,22.0303,54400.0
2010-03-03 11:00:00,29.54,29.56,29.53,29.56,54300.0,22.0453,22.0602,22.0378,22.0602,54300.0
2010-03-03 11:05:00,29.56,29.6,29.56,29.57,355000.0,22.0602,22.09,22.0602,22.0676,355000.0
2010-03-03 11:10:00,29.56,29.57,29.54,29.56,64100.0,22.0602,22.0676,22.0453,22.0602,64100.0
2010-03-03 11:15:00,29.56,29.58,29.55,29.56,41400.0,22.0602,22.0751,22.0527,22.0602,41400.0
2010-03-03 11:20:00,29.56,29.58,29.54,29.56,55700.0,22.0602,22.0751,22.0453,22.0602,55700.0
2010-03-03 11:25:00,29.56,29.58,29.55,29.57,29600.0,22.0602,22.0751,22.0527,22.0676,29600.0
2010-03-03 11:30:00,29.57,29.57,29.55,29.56,17800.0,22.0676,22.0676,22.0527,22.0602,17800.0
2010-03-03 11:35:00,29.56,29.57,29.54,29.56,79200.0,22.0602,22.0676,22.0453,22.0602,79200.0
2010-03-03 11:40:00,29.56,29.56,29.53,29.55,45300.0,22.0602,22.0602,22.0378,22.0527,45300.0
2010-03-03 11:45:00,29.55,29.57,29.55,29.57,49100.0,22.0527,22.0676,22.0527,22.0676,49100.0
2010-03-03 11:50:00,29.58,29.58,29.56,29.57,14000.0,22.0751,22.0751,22.0602,22.0676,14000.0
2010-03-03 11:55:00,29.56,29.57,29.55,29.55,14500.0,22.0602,22.0676,22.0527,22.0527,14500.0
2010-03-03 12:00:00,29.55,29.56,29.52,29.53,17500.0,22.0527,22.0602,22.0303,22.0378,17500.0
2010-03-03 12:05:00,29.53,29.53,29.5,29.51,54500.0,22.0378,22.0378,22.0154,22.0229,54500.0
2010-03-03 12:10:00,29.51,29.52,29.49,29.5,16700.0,22.0229,22.0303,22.0079,22.0154,16700.0
2010-03-03 12:15:00,29.5,29.5,29.49,29.5,17800.0,22.0154,22.0154,22.0079,22.0154,17800.0
2010-03-03 12:20:00,29.51,29.52,29.5,29.52,20200.0,22.0229,22.0303,22.0154,22.0303,20200.0
2010-03-03 12:25:00,29.51,29.52,29.5,29.51,37500.0,22.0229,22.0303,22.0154,22.0229,37500.0
2010-03-03 12:30:00,29.51,29.52,29.49,29.49,87600.0,22.0229,22.0303,22.0079,22.0079,87600.0
2010-03-03 12:35:00,29.48,29.49,29.45,29.47,38800.0,22.0005,22.0079,21.9781,21.993,38800.0
2010-03-03 12:40:00,29.47,29.47,29.46,29.46,36600.0,21.993,21.993,21.9855,21.9855,36600.0
2010-03-03 12:45:00,29.46,29.46,29.45,29.45,14800.0,21.9855,21.9855,21.9781,21.9781,14800.0
2010-03-03 12:50:00,29.45,29.46,29.42,29.43,24400.0,21.9781,21.9855,21.9557,21.9632,24400.0
2010-03-03 12:55:00,29.43,29.44,29.42,29.44,66900.0,21.9632,21.9706,21.9557,21.9706,66900.0
2010-03-03 13:00:00,29.43,29.46,29.43,29.45,46300.0,21.9632,21.9855,21.9632,21.9781,46300.0
2010-03-03 13:05:00,29.45,29.45,29.44,29.44,34300.0,21.9781,21.9781,21.9706,21.9706,34300.0
2010-03-03 13:10:00,29.44,29.45,29.43,29.44,31300.0,21.9706,21.9781,21.9632,21.9706,31300.0
2010-03-03 13:15:00,29.45,29.49,29.44,29.48,41900.0,21.9781,22.0079,21.9706,22.0005,41900.0
2010-03-03 13:20:00,29.48,29.49,29.47,29.48,48400.0,22.0005,22.0079,21.993,22.0005,48400.0
2010-03-03 13:25:00,29.47,29.48,29.45,29.45,21700.0,21.993,22.0005,21.9781,21.9781,21700.0
2010-03-03 13:30:00,29.45,29.46,29.43,29.44,24500.0,21.9781,21.9855,21.9632,21.9706,24500.0
2010-03-03 13:35:00,29.43,29.44,29.42,29.43,21700.0,21.9632,21.9706,21.9557,21.9632,21700.0
2010-03-03 13:40:00,29.43,29.45,29.42,29.42,25500.0,21.9632,21.9781,21.9557,21.9557,25500.0
2010-03-03 13:45:00,29.43,29.44,29.42,29.44,11500.0,21.9632,21.9706,21.9557,21.9706,11500.0
2010-03-03 13:50:00,29.44,29.44,29.43,29.44,5000.0,21.9706,21.9706,21.9632,21.9706,5000.0
2010-03-03 13:55:00,29.43,29.45,29.42,29.45,17800.0,21.9632,21.9781,21.9557,21.9781,17800.0
2010-03-03 14:00:00,29.45,29.47,29.44,29.46,44200.0,21.9781,21.993,21.9706,21.9855,44200.0
2010-03-03 14:05:00,29.46,29.47,29.45,29.45,28600.0,21.9855,21.993,21.9781,21.9781,28600.0
2010-03-03 14:10:00,29.45,29.46,29.45,29.45,16700.0,21.9781,21.9855,21.9781,21.9781,16700.0
2010-03-03 14:15:00,29.45,29.45,29.41,29.42,31400.0,21.9781,21.9781,21.9482,21.9557,31400.0
2010-03-03 14:20:00,29.41,29.42,29.37,29.39,61100.0,21.9482,21.9557,21.9184,21.9333,61100.0
2010-03-03 14:25:00,29.39,29.39,29.35,29.37,39800.0,21.9333,21.9333,21.9035,21.9184,39800.0
2010-03-03 14:30:00,29.37,29.38,29.35,29.36,45000.0,21.9184,21.9258,21.9035,21.9109,45000.0
2010-03-03 14:35:00,29.36,29.38,29.35,29.35,147400.0,21.9109,21.9258,21.9035,21.9035,147400.0
2010-03-03 14:40:00,29.34,29.35,29.3,29.31,76400.0,21.896,21.9035,21.8661,21.8736,76400.0
2010-03-03 14:45:00,29.3,29.3,29.24,29.26,234700.0,21.8661,21.8661,21.8214,21.8363,234700.0
2010-03-03 14:50:00,29.26,29.31,29.25,29.3,52600.0,21.8363,21.8736,21.8288,21.8661,52600.0
2010-03-03 14:55:00,29.3,29.32,29.29,29.31,27800.0,21.8661,21.8811,21.8587,21.8736,27800.0
2010-03-03 15:00:00,29.3,29.33,29.3,29.33,36900.0,21.8661,21.8885,21.8661,21.8885,36900.0
2010-03-03 15:05:00,29.32,29.35,29.31,29.33,52400.0,21.8811,21.9035,21.8736,21.8885,52400.0
2010-03-03 15:10:00,29.33,29.37,29.32,29.36,87500.0,21.8885,21.9184,21.8811,21.9109,87500.0
2010-03-03 15:15:00,29.36,29.36,29.34,29.35,45200.0,21.9109,21.9109,21.896,21.9035,45200.0
2010-03-03 15:20:00,29.35,29.36,29.33,29.34,34000.0,21.9035,21.9109,21.8885,21.896,34000.0
2010-03-03 15:25:00,29.34,29.34,29.32,29.32,86100.0,21.896,21.896,21.8811,21.8811,86100.0
2010-03-03 15:30:00,29.32,29.36,29.31,29.35,159800.0,21.8811,21.9109,21.8736,21.9035,159800.0
2010-03-03 15:35:00,29.36,29.38,29.34,29.35,210800.0,21.9109,21.9258,21.896,21.9035,210800.0
2010-03-03 15:40:00,29.35,29.37,29.34,29.34,237400.0,21.9035,21.9184,21.896,21.896,237400.0
2010-03-03 15:45:00,29.34,29.37,29.34,29.36,75000.0,21.896,21.9184,21.896,21.9109,75000.0
2010-03-03 15:50:00,29.36,29.36,29.32,29.33,75100.0,21.9109,21.9109,21.8811,21.8885,75100.0
2010-03-03 15:55:00,29.32,29.32,29.3,29.3,372200.0,21.8811,21.8811,21.8661,21.8661,372200.0
2010-03-04 09:30:00,29.4,29.42,29.34,29.41,152300.0,21.9408,21.9557,21.896,21.9482,152300.0
2010-03-04 09:35:00,29.42,29.47,29.42,29.45,53300.0,21.9557,21.993,21.9557,21.9781,53300.0
2010-03-04 09:40:00,29.45,29.48,29.45,29.47,63700.0,21.9781,22.0005,21.9781,21.993,63700.0
2010-03-04 09:45:00,29.47,29.48,29.43,29.46,51700.0,21.993,22.0005,21.9632,21.9855,51700.0
2010-03-04 09:50:00,29.45,29.48,29.44,29.46,66900.0,21.9781,22.0005,21.9706,21.9855,66900.0
2010-03-04 09:55:00,29.46,29.47,29.45,29.46,25300.0,21.9855,21.993,21.9781,21.9855,25300.0
2010-03-04 10:00:00,29.44,29.49,29.42,29.46,83900.0,21.9706,22.0079,21.9557,21.9855,83900.0
2010-03-04 10:05:00,29.47,29.47,29.42,29.43,80900.0,21.993,21.993,21.9557,21.9632,80900.0
2010-03-04 10:10:00,29.42,29.46,29.42,29.44,123100.0,21.9557,21.9855,21.9557,21.9706,123100.0
2010-03-04 10:15:00,29.44,29.44,29.38,29.41,107400.0,21.9706,21.9706,21.9258,21.9482,107400.0
2010-03-04 10:20:00,29.41,29.41,29.38,29.4,45200.0,21.9482,21.9482,21.9258,21.9408,45200.0
2010-03-04 10:25:00,29.41,29.41,29.37,29.39,82500.0,21.9482,21.9482,21.9184,21.9333,82500.0
2010-03-04 10:30:00,29.39,29.4,29.28,29.29,116800.0,21.9333,21.9408,21.8512,21.8587,116800.0
2010-03-04 10:35:00,29.29,29.31,29.28,29.29,72600.0,21.8587,21.8736,21.8512,21.8587,72600.0
2010-03-04 10:40:00,29.29,29.31,29.25,29.29,53000.0,21.8587,21.8736,21.8288,21.8587,53000.0
2010-03-04 10:45:00,29.29,29.32,29.29,29.32,46700.0,21.8587,21.8811,21.8587,21.8811,46700.0
2010-03-04 10:50:00,29.31,29.31,29.27,29.29,49000.0,21.8736,21.8736,21.8438,21.8587,49000.0
2010-03-04 10:55:00,29.29,29.32,29.28,29.29,64600.0,21.8587,21.8811,21.8512,21.8587,64600.0
2010-03-04 11:00:00,29.29,29.34,29.28,29.33,33000.0,21.8587,21.896,21.8512,21.8885,33000.0
2010-03-04 11:05:00,29.33,29.37,29.32,29.37,138400.0,21.8885,21.9184,21.8811,21.9184,138400.0
2010-03-04 11:10:00,29.36,29.38,29.36,29.37,36200.0,21.9109,21.9258,21.9109,21.9184,36200.0
2010-03-04 11:15:00,29.37,29.39,29.37,29.38,42000.0,21.9184,21.9333,21.9184,21.9258,42000.0
2010-03-04 11:20:00,29.37,29.39,29.37,29.39,225100.0,21.9184,21.9333,21.9184,21.9333,225100.0
2010-03-04 11:25:00,29.39,29.4,29.36,29.38,593700.0,21.9333,21.9408,21.9109,21.9258,593700.0
2010-03-04 11:30:00,29.38,29.39,29.36,29.36,52000.0,21.9258,21.9333,21.9109,21.9109,52000.0
2010-03-04 11:35:00,29.36,29.38,29.35,29.37,405400.0,21.9109,21.9258,21.9035,21.9184,405400.0
2010-03-04 11:40:00,29.37,29.38,29.35,29.35,18200.0,21.9184,21.9258,21.9035,21.9035,18200.0
2010-03-04 11:45:00,29.35,29.38,29.34,29.36,53900.0,21.9035,21.9258,21.896,21.9109,53900.0
2010-03-04 11:50:00,29.35,29.37,29.35,29.37,10700.0,21.9035,21.9184,21.9035,21.9184,10700.0
2010-03-04 11:55:00,29.37,29.39,29.35,29.36,39800.0,21.9184,21.9333,21.9035,21.9109,39800.0
2010-03-04 12:00:00,29.36,29.37,29.33,29.33,19500.0,21.9109,21.9184,21.8885,21.8885,19500.0
2010-03-04 12:05:00,29.33,29.35,29.33,29.34,40200.0,21.8885,21.9035,21.8885,21.896,40200.0
2010-03-04 12:10:00,29.34,29.36,29.34,29.35,40500.0,21.896,21.9109,21.896,21.9035,40500.0
2010-03-04 12:15:00,29.34,29.36,29.34,29.36,12900.0,21.896,21.9109,21.896,21.9109,12900.0
2010-03-04 12:20:00,29.36,29.39,29.36,29.36,17000.0,21.9109,21.9333,21.9109,21.9109,17000.0
2010-03-04 12:25:00,29.36,29.38,29.36,29.37,16200.0,21.9109,21.9258,21.9109,21.9184,16200.0
2010-03-04 12:30:00,29.37,29.39,29.37,29.38,22100.0,21.9184,21.9333,21.9184,21.9258,22100.0
2010-03-04 12:35:00,29.39,29.39,29.34,29.34,33900.0,21.9333,21.9333,21.896,21.896,33900.0
2010-03-04 12:40:00,29.35,29.36,29.34,29.35,12300.0,21.9035,21.9109,21.896,21.9035,12300.0
2010-03-04 12:45:00,29.36,29.36,29.35,29.35,4100.0,21.9109,21.9109,21.9035,21.9035,4100.0
2010-03-04 12:50:00,29.36,29.37,29.35,29.36,57400.0,21.9109,21.9184,21.9035,21.9109,57400.0
2010-03-04 12:55:00,29.36,29.38,29.35,29.37,104100.0,21.9109,21.9258,21.9035,21.9184,104100.0
2010-03-04 13:00:00,29.38,29.38,29.36,29.37,17300.0,21.9258,21.9258,21.9109,21.9184,17300.0
2010-03-04 13:05:00,29.36,29.39,29.36,29.38,19500.0,21.9109,21.9333,21.9109,21.9258,19500.0
2010-03-04 13:10:00,29.38,29.39,29.37,29.39,30500.0,21.9258,21.9333,21.9184,21.9333,30500.0
2010-03-04 13:15:00,29.38,29.42,29.38,29.39,143900.0,21.9258,21.9557,21.9258,21.9333,143900.0
2010-03-04 13:20:00,29.4,29.4,29.37,29.39,36200.0,21.9408,21.9408,21.9184,21.9333,36200.0
2010-03-04 13:25:00,29.39,29.39,29.37,29.38,136700.0,21.9333,21.9333,21.9184,21.9258,136700.0
2010-03-04 13:30:00,29.38,29.38,29.35,29.36,35400.0,21.9258,21.9258,21.9035,21.9109,35400.0
2010-03-04 13:35:00,29.36,29.36,29.33,29.33,26100.0,21.9109,21.9109,21.8885,21.8885,26100.0
2010-03-04 13:40:00,29.33,29.34,29.32,29.34,12000.0,21.8885,21.896,21.8811,21.896,12000.0
2010-03-04 13:45:00,29.34,29.35,29.33,29.34,29800.0,21.896,21.9035,21.8885,21.896,29800.0
2010-03-04 13:50:00,29.34,29.36,29.34,29.35,10200.0,21.896,21.9109,21.896,21.9035,10200.0
2010-03-04 13:55:00,29.35,29.37,29.35,29.37,35200.0,21.9035,21.9184,21.9035,21.9184,35200.0
2010-03-04 14:00:00,29.37,29.37,29.35,29.36,30100.0,21.9184,21.9184,21.9035,21.9109,30100.0
2010-03-04 14:05:00,29.36,29.39,29.36,29.37,71800.0,21.9109,21.9333,21.9109,21.9184,71800.0
2010-03-04 14:10:00,29.37,29.37,29.35,29.35,13500.0,21.9184,21.9184,21.9035,21.9035,13500.0
2010-03-04 14:15:00,29.36,29.38,29.35,29.37,25800.0,21.9109,21.9258,21.9035,21.9184,25800.0
2010-03-04 14:20:00,29.37,29.38,29.36,29.37,16700.0,21.9184,21.9258,21.9109,21.9184,16700.0
2010-03-04 14:25:00,29.38,29.39,29.36,29.38,44800.0,21.9258,21.9333,21.9109,21.9258,44800.0
2010-03-04 14:30:00,29.38,29.4,29.36,29.4,22500.0,21.9258,21.9408,21.9109,21.9408,22500.0
2010-03-04 14:35:00,29.39,29.4,29.36,29.38,393400.0,21.9333,21.9408,21.9109,21.9258,393400.0
2010-03-04 14:40:00,29.38,29.39,29.37,29.38,363600.0,21.9258,21.9333,21.9184,21.9258,363600.0
2010-03-04 14:45:00,29.38,29.4,29.38,29.4,30500.0,21.9258,21.9408,21.9258,21.9408,30500.0
2010-03-04 14:50:00,29.39,29.4,29.39,29.4,201800.0,21.9333,21.9408,21.9333,21.9408,201800.0
2010-03-04 14:55:00,29.4,29.4,29.39,29.39,10800.0,21.9408,21.9408,21.9333,21.9333,10800.0
2010-03-04 15:00:00,29.4,29.4,29.37,29.39,105700.0,21.9408,21.9408,21.9184,21.9333,105700.0
2010-03-04 15:05:00,29.39,29.4,29.37,29.39,134700.0,21.9333,21.9408,21.9184,21.9333,134700.0
2010-03-04 15:10:00,29.39,29.39,29.37,29.38,107300.0,21.9333,21.9333,21.9184,21.9258,107300.0
2010-03-04 15:15:00,29.38,29.4,29.37,29.39,100100.0,21.9258,21.9408,21.9184,21.9333,100100.0
2010-03-04 15:20:00,29.39,29.39,29.38,29.38,58100.0,21.9333,21.9333,21.9258,21.9258,58100.0
2010-03-04 15:25:00,29.39,29.4,29.38,29.4,142300.0,21.9333,21.9408,21.9258,21.9408,142300.0
2010-03-04 15:30:00,29.41,29.42,29.4,29.4,61700.0,21.9482,21.9557,21.9408,21.9408,61700.0
2010-03-04 15:35:00,29.41,29.41,29.39,29.4,60400.0,21.9482,21.9482,21.9333,21.9408,60400.0
2010-03-04 15:40:00,29.4,29.43,29.39,29.42,74200.0,21.9408,21.9632,21.9333,21.9557,74200.0
2010-03-04 15:45:00,29.43,29.46,29.42,29.42,152500.0,21.9632,21.9855,21.9557,21.9557,152500.0
2010-03-04 15:50:00,29.43,29.44,29.42,29.43,66400.0,21.9632,21.9706,21.9557,21.9632,66400.0
2010-03-04 15:55:00,29.43,29.45,29.43,29.44,275800.0,21.9632,21.9781,21.9632,21.9706,275800.0
2010-03-05 09:30:00,29.65,29.71,29.6,29.65,364200.0,22.1273,22.1721,22.09,22.1273,364200.0
2010-03-05 09:35:00,29.65,29.72,29.63,29.66,496200.0,22.1273,22.1796,22.1124,22.1348,496200.0
2010-03-05 09:40:00,29.66,29.72,29.63,29.71,697300.0,22.1348,22.1796,22.1124,22.1721,697300.0
2010-03-05 09:45:00,29.7,29.76,29.69,29.76,335600.0,22.1647,22.2094,22.1572,22.2094,335600.0
2010-03-05 09:50:00,29.76,29.78,29.75,29.76,337000.0,22.2094,22.2244,22.202,22.2094,337000.0
2010-03-05 09:55:00,29.77,29.77,29.74,29.76,205500.0,22.2169,22.2169,22.1945,22.2094,205500.0
2010-03-05 10:00:00,29.75,29.77,29.72,29.73,377300.0,22.202,22.2169,22.1796,22.187,377300.0
2010-03-05 10:05:00,29.73,29.77,29.72,29.76,139300.0,22.187,22.2169,22.1796,22.2094,139300.0
2010-03-05 10:10:00,29.76,29.8,29.75,29.79,220800.0,22.2094,22.2393,22.202,22.2318,220800.0
2010-03-05 10:15:00,29.78,29.82,29.78,29.79,68900.0,22.2244,22.2542,22.2244,22.2318,68900.0
2010-03-05 10:20:00,29.79,29.81,29.77,29.8,62800.0,22.2318,22.2467,22.2169,22.2393,62800.0
2010-03-05 10:25:00,29.8,29.88,29.8,29.87,104600.0,22.2393,22.299,22.2393,22.2915,104600.0
2010-03-05 10:30:00,29.86,29.87,29.81,29.82,100300.0,22.2841,22.2915,22.2467,22.2542,100300.0
2010-03-05 10:35:00,29.82,29.82,29.8,29.82,47600.0,22.2542,22.2542,22.2393,22.2542,47600.0
2010-03-05 10:40:00,29.82,29.82,29.78,29.79,100500.0,22.2542,22.2542,22.2244,22.2318,100500.0
2010-03-05 10:45:00,29.79,29.8,29.78,29.79,93400.0,22.2318,22.2393,22.2244,22.2318,93400.0
2010-03-05 10:50:00,29.8,29.8,29.78,29.78,19600.0,22.2393,22.2393,22.2244,22.2244,19600.0
2010-03-05 10:55:00,29.78,29.8,29.77,29.8,69300.0,22.2244,22.2393,22.2169,22.2393,69300.0
2010-03-05 11:00:00,29.8,29.82,29.78,29.78,72800.0,22.2393,22.2542,22.2244,22.2244,72800.0
2010-03-05 11:05:00,29.78,29.8,29.77,29.8,86100.0,22.2244,22.2393,22.2169,22.2393,86100.0
2010-03-05 11:10:00,29.8,29.81,29.79,29.8,69700.0,22.2393,22.2467,22.2318,22.2393,69700.0
2010-03-05 11:15:00,29.81,29.82,29.79,29.8,236500.0,22.2467,22.2542,22.2318,22.2393,236500.0
2010-03-05 11:20:00,29.81,29.81,29.79,29.8,59100.0,22.2467,22.2467,22.2318,22.2393,59100.0
2010-03-05 11:25:00,29.81,29.81,29.78,29.79,26100.0,22.2467,22.2467,22.2244,22.2318,26100.0
2010-03-05 11:30:00,29.78,29.79,29.77,29.78,71000.0,22.2244,22.2318,22.2169,22.2244,71000.0
2010-03-05 11:35:00,29.78,29.78,29.77,29.77,58500.0,22.2244,22.2244,22.2169,22.2169,58500.0
2010-03-05 11:40:00,29.77,29.78,29.75,29.76,86300.0,22.2169,22.2244,22.202,22.2094,86300.0
2010-03-05 11:45:00,29.77,29.78,29.76,29.78,19100.0,22.2169,22.2244,22.2094,22.2244,19100.0
2010-03-05 11:50:00,29.77,29.78,29.75,29.75,24500.0,22.2169,22.2244,22.202,22.202,24500.0
2010-03-05 11:55:00,29.75,29.76,29.74,29.74,50400.0,22.202,22.2094,22.1945,22.1945,50400.0
2010-03-05 12:00:00,29.74,29.75,29.74,29.75,38600.0,22.1945,22.202,22.1945,22.202,38600.0
2010-03-05 12:05:00,29.74,29.76,29.74,29.75,169800.0,22.1945,22.2094,22.1945,22.202,169800.0
2010-03-05 12:10:00,29.75,29.75,29.73,29.74,37600.0,22.202,22.202,22.187,22.1945,37600.0
2010-03-05 12:15:00,29.74,29.75,29.74,29.75,14500.0,22.1945,22.202,22.1945,22.202,14500.0
2010-03-05 12:20:00,29.75,29.77,29.74,29.77,42300.0,22.202,22.2169,22.1945,22.2169,42300.0
2010-03-05 12:25:00,29.77,29.77,29.76,29.76,85500.0,22.2169,22.2169,22.2094,22.2094,85500.0
2010-03-05 12:30:00,29.76,29.77,29.76,29.76,39200.0,22.2094,22.2169,22.2094,22.2094,39200.0
2010-03-05 12:35:00,29.76,29.77,29.75,29.76,101400.0,22.2094,22.2169,22.202,22.2094,101400.0
2010-03-05 12:40:00,29.77,29.79,29.76,29.78,40200.0,22.2169,22.2318,22.2094,22.2244,40200.0
2010-03-05 12:45:00,29.77,29.78,29.76,29.77,70400.0,22.2169,22.2244,22.2094,22.2169,70400.0
2010-03-05 12:50:00,29.77,29.78,29.76,29.77,45700.0,22.2169,22.2244,22.2094,22.2169,45700.0
2010-03-05 12:55:00,29.78,29.79,29.77,29.78,55800.0,22.2244,22.2318,22.2169,22.2244,55800.0
2010-03-05 13:00:00,29.79,29.79,29.76,29.76,30000.0,22.2318,22.2318,22.2094,22.2094,30000.0
2010-03-05 13:05:00,29.77,29.78,29.76,29.78,43800.0,22.2169,22.2244,22.2094,22.2244,43800.0
2010-03-05 13:10:00,29.79,29.81,29.78,29.8,69200.0,22.2318,22.2467,22.2244,22.2393,69200.0
2010-03-05 13:15:00,29.81,29.82,29.8,29.82,54700.0,22.2467,22.2542,22.2393,22.2542,54700.0
2010-03-05 13:20:00,29.82,29.82,29.8,29.8,51600.0,22.2542,22.2542,22.2393,22.2393,51600.0
2010-03-05 13:25:00,29.8,29.81,29.79,29.79,51700.0,22.2393,22.2467,22.2318,22.2318,51700.0
2010-03-05 13:30:00,29.79,29.8,29.79,29.8,20700.0,22.2318,22.2393,22.2318,22.2393,20700.0
2010-03-05 13:35:00,29.79,29.8,29.76,29.76,83200.0,22.2318,22.2393,22.2094,22.2094,83200.0
2010-03-05 13:40:00,29.77,29.78,29.76,29.77,33600.0,22.2169,22.2244,22.2094,22.2169,33600.0
2010-03-05 13:45:00,29.78,29.78,29.76,29.78,101300.0,22.2244,22.2244,22.2094,22.2244,101300.0
2010-03-05 13:50:00,29.79,29.79,29.77,29.77,89900.0,22.2318,22.2318,22.2169,22.2169,89900.0
2010-03-05 13:55:00,29.77,29.78,29.77,29.78,38500.0,22.2169,22.2244,22.2169,22.2244,38500.0
2010-03-05 14:00:00,29.78,29.79,29.78,29.78,2900.0,22.2244,22.2318,22.2244,22.2244,2900.0
2010-03-05 14:05:00,29.78,29.81,29.78,29.81,103500.0,22.2244,22.2467,22.2244,22.2467,103500.0
2010-03-05 14:10:00,29.8,29.8,29.78,29.78,44500.0,22.2393,22.2393,22.2244,22.2244,44500.0
2010-03-05 14:15:00,29.79,29.79,29.77,29.77,44700.0,22.2318,22.2318,22.2169,22.2169,44700.0
2010-03-05 14:20:00,29.77,29.78,29.76,29.77,23700.0,22.2169,22.2244,22.2094,22.2169,23700.0
2010-03-05 14:25:00,29.76,29.77,29.75,29.77,33500.0,22.2094,22.2169,22.202,22.2169,33500.0
2010-03-05 14:30:00,29.77,29.78,29.76,29.77,22600.0,22.2169,22.2244,22.2094,22.2169,22600.0
2010-03-05 14:35:00,29.78,29.78,29.77,29.78,10000.0,22.2244,22.2244,22.2169,22.2244,10000.0
2010-03-05 14:40:00,29.78,29.81,29.77,29.79,134400.0,22.2244,22.2467,22.2169,22.2318,134400.0
2010-03-05 14:45:00,29.8,29.83,29.76,29.83,343200.0,22.2393,22.2617,22.2094,22.2617,343200.0
2010-03-05 14:50:00,29.83,29.85,29.82,29.84,97700.0,22.2617,22.2766,22.2542,22.2691,97700.0
2010-03-05 14:55:00,29.83,29.84,29.83,29.84,64500.0,22.2617,22.2691,22.2617,22.2691,64500.0
2010-03-05 15:00:00,29.84,29.91,29.83,29.9,212800.0,22.2691,22.3214,22.2617,22.3139,212800.0
2010-03-05 15:05:00,29.9,29.91,29.89,29.9,89100.0,22.3139,22.3214,22.3065,22.3139,89100.0
2010-03-05 15:10:00,29.9,29.9,29.88,29.89,106900.0,22.3139,22.3139,22.299,22.3065,106900.0
2010-03-05 15:15:00,29.89,29.89,29.87,29.89,136000.0,22.3065,22.3065,22.2915,22.3065,136000.0
2010-03-05 15:20:00,29.88,29.89,29.86,29.86,83400.0,22.299,22.3065,22.2841,22.2841,83400.0
2010-03-05 15:25:00,29.86,29.87,29.82,29.84,112700.0,22.2841,22.2915,22.2542,22.2691,112700.0
2010-03-05 15:30:00,29.84,29.89,29.84,29.89,331400.0,22.2691,22.3065,22.2691,22.3065,331400.0
2010-03-05 15:35:00,29.89,29.89,29.85,29.86,151700.0,22.3065,22.3065,22.2766,22.2841,151700.0
2010-03-05 15:40:00,29.86,29.88,29.85,29.88,181200.0,22.2841,22.299,22.2766,22.299,181200.0
2010-03-05 15:45:00,29.88,29.88,29.86,29.88,186100.0,22.299,22.299,22.2841,22.299,186100.0
2010-03-05 15:50:00,29.87,29.88,29.85,29.85,292300.0,22.2915,22.299,22.2766,22.2766,292300.0
2010-03-05 15:55:00,29.85,29.89,29.85,29.89,580600.0,22.2766,22.3065,22.2766,22.3065,580600.0
2010-03-08 09:30:00,29.95,29.95,29.86,29.93,194900.0,22.3512,22.3512,22.2841,22.3363,194900.0
2010-03-08 09:35:00,29.93,29.94,29.92,29.94,338900.0,22.3363,22.3438,22.3288,22.3438,338900.0
2010-03-08 09:40:00,29.94,29.98,29.93,29.94,245100.0,22.3438,22.3736,22.3363,22.3438,245100.0
2010-03-08 09:45:00,29.93,29.94,29.84,29.84,329700.0,22.3363,22.3438,22.2691,22.2691,329700.0
2010-03-08 09:50:00,29.83,29.89,29.83,29.89,295500.0,22.2617,22.3065,22.2617,22.3065,295500.0
2010-03-08 09:55:00,29.88,29.88,29.81,29.82,144000.0,22.299,22.299,22.2467,22.2542,144000.0
2010-03-08 10:00:00,29.81,29.84,29.8,29.81,28400.0,22.2467,22.2691,22.2393,22.2467,28400.0
2010-03-08 10:05:00,29.81,29.83,29.81,29.81,177800.0,22.2467,22.2617,22.2467,22.2467,177800.0
2010-03-08 10:10:00,29.81,29.83,29.81,29.83,32500.0,22.2467,22.2617,22.2467,22.2617,32500.0
2010-03-08 10:15:00,29.83,29.84,29.82,29.84,17300.0,22.2617,22.2691,22.2542,22.2691,17300.0
2010-03-08 10:20:00,29.84,29.85,29.83,29.83,31300.0,22.2691,22.2766,22.2617,22.2617,31300.0
2010-03-08 10:25:00,29.84,29.85,29.81,29.83,62500.0,22.2691,22.2766,22.2467,22.2617,62500.0
2010-03-08 10:30:00,29.82,29.83,29.76,29.76,207600.0,22.2542,22.2617,22.2094,22.2094,207600.0
2010-03-08 10:35:00,29.77,29.82,29.76,29.82,346800.0,22.2169,22.2542,22.2094,22.2542,346800.0
2010-03-08 10:40:00,29.82,29.82,29.78,29.8,167900.0,22.2542,22.2542,22.2244,22.2393,167900.0
2010-03-08 10:45:00,29.8,29.81,29.79,29.8,46200.0,22.2393,22.2467,22.2318,22.2393,46200.0
2010-03-08 10:50:00,29.8,29.82,29.8,29.82,31000.0,22.2393,22.2542,22.2393,22.2542,31000.0
2010-03-08 10:55:00,29.82,29.82,29.8,29.8,45200.0,22.2542,22.2542,22.2393,22.2393,45200.0
2010-03-08 11:00:00,29.8,29.81,29.78,29.79,18800.0,22.2393,22.2467,22.2244,22.2318,18800.0
2010-03-08 11:05:00,29.79,29.81,29.78,29.8,10800.0,22.2318,22.2467,22.2244,22.2393,10800.0
2010-03-08 11:10:00,29.8,29.81,29.8,29.81,55500.0,22.2393,22.2467,22.2393,22.2467,55500.0
2010-03-08 11:15:00,29.81,29.81,29.78,29.78,64600.0,22.2467,22.2467,22.2244,22.2244,64600.0
2010-03-08 11:20:00,29.78,29.79,29.75,29.76,149400.0,22.2244,22.2318,22.202,22.2094,149400.0
2010-03-08 11:25:00,29.76,29.77,29.73,29.74,60500.0,22.2094,22.2169,22.187,22.1945,60500.0
2010-03-08 11:30:00,29.73,29.74,29.72,29.73,49700.0,22.187,22.1945,22.1796,22.187,49700.0
2010-03-08 11:35:00,29.74,29.75,29.73,29.74,41600.0,22.1945,22.202,22.187,22.1945,41600.0
2010-03-08 11:40:00,29.75,29.77,29.75,29.76,11200.0,22.202,22.2169,22.202,22.2094,11200.0
2010-03-08 11:45:00,29.76,29.76,29.74,29.75,22800.0,22.2094,22.2094,22.1945,22.202,22800.0
2010-03-08 11:50:00,29.74,29.76,29.73,29.73,13600.0,22.1945,22.2094,22.187,22.187,13600.0
2010-03-08 11:55:00,29.74,29.75,29.74,29.74,18100.0,22.1945,22.202,22.1945,22.1945,18100.0
2010-03-08 12:00:00,29.74,29.75,29.74,29.75,58900.0,22.1945,22.202,22.1945,22.202,58900.0
2010-03-08 12:05:00,29.75,29.77,29.75,29.76,53100.0,22.202,22.2169,22.202,22.2094,53100.0
2010-03-08 12:10:00,29.76,29.77,29.75,29.76,8800.0,22.2094,22.2169,22.202,22.2094,8800.0
2010-03-08 12:15:00,29.75,29.78,29.75,29.77,18500.0,22.202,22.2244,22.202,22.2169,18500.0
2010-03-08 12:20:00,29.77,29.78,29.75,29.75,7900.0,22.2169,22.2244,22.202,22.202,7900.0
2010-03-08 12:25:00,29.75,29.78,29.75,29.77,38900.0,22.202,22.2244,22.202,22.2169,38900.0
2010-03-08 12:30:00,29.78,29.78,29.76,29.77,12400.0,22.2244,22.2244,22.2094,22.2169,12400.0
2010-03-08 12:35:00,29.76,29.77,29.76,29.76,3500.0,22.2094,22.2169,22.2094,22.2094,3500.0
2010-03-08 12:40:00,29.76,29.76,29.74,29.75,16300.0,22.2094,22.2094,22.1945,22.202,16300.0
2010-03-08 12:45:00,29.75,29.75,29.72,29.75,23000.0,22.202,22.202,22.1796,22.202,23000.0
2010-03-08 12:50:00,29.75,29.77,29.75,29.75,25400.0,22.202,22.2169,22.202,22.202,25400.0
2010-03-08 12:55:00,29.75,29.77,29.74,29.77,11100.0,22.202,22.2169,22.1945,22.2169,11100.0
2010-03-08 13:00:00,29.77,29.81,29.76,29.8,245200.0,22.2169,22.2467,22.2094,22.2393,245200.0
2010-03-08 13:05:00,29.8,29.8,29.78,29.78,2100.0,22.2393,22.2393,22.2244,22.2244,2100.0
2010-03-08 13:10:00,29.79,29.79,29.78,29.78,4700.0,22.2318,22.2318,22.2244,22.2244,4700.0
2010-03-08 13:15:00,29.79,29.79,29.78,29.79,9900.0,22.2318,22.2318,22.2244,22.2318,9900.0
2010-03-08 13:20:00,29.79,29.8,29.79,29.8,9800.0,22.2318,22.2393,22.2318,22.2393,9800.0
2010-03-08 13:25:00,29.79,29.8,29.79,29.8,16200.0,22.2318,22.2393,22.2318,22.2393,16200.0
2010-03-08 13:30:00,29.8,29.8,29.79,29.8,4200.0,22.2393,22.2393,22.2318,22.2393,4200.0
2010-03-08 13:35:00,29.8,29.81,29.78,29.81,76900.0,22.2393,22.2467,22.2244,22.2467,76900.0
2010-03-08 13:40:00,29.8,29.81,29.79,29.81,113800.0,22.2393,22.2467,22.2318,22.2467,113800.0
2010-03-08 13:45:00,29.81,29.81,29.79,29.79,70700.0,22.2467,22.2467,22.2318,22.2318,70700.0
2010-03-08 13:50:00,29.8,29.82,29.8,29.8,49900.0,22.2393,22.2542,22.2393,22.2393,49900.0
2010-03-08 13:55:00,29.8,29.81,29.8,29.81,14400.0,22.2393,22.2467,22.2393,22.2467,14400.0
2010-03-08 14:00:00,29.81,29.82,29.8,29.8,32200.0,22.2467,22.2542,22.2393,22.2393,32200.0
2010-03-08 14:05:00,29.8,29.81,29.8,29.8,6500.0,22.2393,22.2467,22.2393,22.2393,6500.0
2010-03-08 14:10:00,29.8,29.81,29.79,29.81,22200.0,22.2393,22.2467,22.2318,22.2467,22200.0
2010-03-08 14:15:00,29.8,29.81,29.77,29.78,50900.0,22.2393,22.2467,22.2169,22.2244,50900.0
2010-03-08 14:20:00,29.78,29.78,29.76,29.77,20600.0,22.2244,22.2244,22.2094,22.2169,20600.0
2010-03-08 14:25:00,29.78,29.79,29.77,29.78,20600.0,22.2244,22.2318,22.2169,22.2244,20600.0
2010-03-08 14:30:00,29.79,29.8,29.77,29.78,359800.0,22.2318,22.2393,22.2169,22.2244,359800.0
2010-03-08 14:35:00,29.78,29.78,29.77,29.78,57100.0,22.2244,22.2244,22.2169,22.2244,57100.0
2010-03-08 14:40:00,29.78,29.78,29.75,29.76,30100.0,22.2244,22.2244,22.202,22.2094,30100.0
2010-03-08 14:45:00,29.77,29.77,29.75,29.76,34300.0,22.2169,22.2169,22.202,22.2094,34300.0
2010-03-08 14:50:00,29.76,29.78,29.75,29.77,36000.0,22.2094,22.2244,22.202,22.2169,36000.0
2010-03-08 14:55:00,29.77,29.77,29.75,29.76,12200.0,22.2169,22.2169,22.202,22.2094,12200.0
2010-03-08 15:00:00,29.75,29.76,29.74,29.75,28100.0,22.202,22.2094,22.1945,22.202,28100.0
2010-03-08 15:05:00,29.75,29.76,29.73,29.74,57300.0,22.202,22.2094,22.187,22.1945,57300.0
2010-03-08 15:10:00,29.74,29.75,29.73,29.74,98700.0,22.1945,22.202,22.187,22.1945,98700.0
2010-03-08 15:15:00,29.73,29.75,29.73,29.75,113100.0,22.187,22.202,22.187,22.202,113100.0
2010-03-08 15:20:00,29.75,29.77,29.74,29.77,10000.0,22.202,22.2169,22.1945,22.2169,10000.0
2010-03-08 15:25:00,29.77,29.77,29.76,29.77,10000.0,22.2169,22.2169,22.2094,22.2169,10000.0
2010-03-08 15:30:00,29.76,29.77,29.74,29.75,30700.0,22.2094,22.2169,22.1945,22.202,30700.0
2010-03-08 15:35:00,29.75,29.77,29.74,29.75,204900.0,22.202,22.2169,22.1945,22.202,204900.0
2010-03-08 15:40:00,29.75,29.77,29.75,29.76,78100.0,22.202,22.2169,22.202,22.2094,78100.0
2010-03-08 15:45:00,29.76,29.77,29.76,29.76,50500.0,22.2094,22.2169,22.2094,22.2094,50500.0
2010-03-08 15:50:00,29.76,29.76,29.75,29.75,416800.0,22.2094,22.2094,22.202,22.202,416800.0
2010-03-08 15:55:00,29.76,29.76,29.73,29.73,619000.0,22.2094,22.2094,22.187,22.187,619000.0
2010-03-09 09:30:00,29.69,29.8,29.62,29.75,111800.0,22.1572,22.2393,22.105,22.202,111800.0
2010-03-09 09:35:00,29.76,29.78,29.75,29.78,40600.0,22.2094,22.2244,22.202,22.2244,40600.0
2010-03-09 09:40:00,29.78,29.82,29.78,29.82,46600.0,22.2244,22.2542,22.2244,22.2542,46600.0
2010-03-09 09:45:00,29.82,29.86,29.82,29.86,56000.0,22.2542,22.2841,22.2542,22.2841,56000.0
2010-03-09 09:50:00,29.86,29.87,29.83,29.85,21600.0,22.2841,22.2915,22.2617,22.2766,21600.0
2010-03-09 09:55:00,29.85,29.87,29.84,29.86,24700.0,22.2766,22.2915,22.2691,22.2841,24700.0
2010-03-09 10:00:00,29.86,29.9,29.83,29.89,31800.0,22.2841,22.3139,22.2617,22.3065,31800.0
2010-03-09 10:05:00,29.9,29.92,29.89,29.9,54000.0,22.3139,22.3288,22.3065,22.3139,54000.0
2010-03-09 10:10:00,29.9,29.93,29.9,29.91,30700.0,22.3139,22.3363,22.3139,22.3214,30700.0
2010-03-09 10:15:00,29.92,29.94,29.91,29.92,44900.0,22.3288,22.3438,22.3214,22.3288,44900.0
2010-03-09 10:20:00,29.93,29.93,29.9,29.92,80200.0,22.3363,22.3363,22.3139,22.3288,80200.0
2010-03-09 10:25:00,29.91,29.92,29.9,29.9,47900.0,22.3214,22.3288,22.3139,22.3139,47900.0
2010-03-09 10:30:00,29.9,29.9,29.89,29.9,22600.0,22.3139,22.3139,22.3065,22.3139,22600.0
2010-03-09 10:35:00,29.9,29.92,29.87,29.88,52100.0,22.3139,22.3288,22.2915,22.299,52100.0
2010-03-09 10:40:00,29.86,29.87,29.85,29.86,297100.0,22.2841,22.2915,22.2766,22.2841,297100.0
2010-03-09 10:45:00,29.86,29.88,29.86,29.88,98000.0,22.2841,22.299,22.2841,22.299,98000.0
2010-03-09 10:50:00,29.88,29.92,29.87,29.91,190700.0,22.299,22.3288,22.2915,22.3214,190700.0
2010-03-09 10:55:00,29.91,29.91,29.89,29.91,42100.0,22.3214,22.3214,22.3065,22.3214,42100.0
2010-03-09 11:00:00,29.91,29.91,29.87,29.87,40900.0,22.3214,22.3214,22.2915,22.2915,40900.0
2010-03-09 11:05:00,29.88,29.9,29.87,29.9,48100.0,22.299,22.3139,22.2915,22.3139,48100.0
2010-03-09 11:10:00,29.9,29.9,29.88,29.88,10700.0,22.3139,22.3139,22.299,22.299,10700.0
2010-03-09 11:15:00,29.89,29.89,29.87,29.88,15000.0,22.3065,22.3065,22.2915,22.299,15000.0
2010-03-09 11:20:00,29.88,29.91,29.88,29.9,22300.0,22.299,22.3214,22.299,22.3139,22300.0
2010-03-09 11:25:00,29.91,29.92,29.9,29.92,18200.0,22.3214,22.3288,22.3139,22.3288,18200.0
2010-03-09 11:30:00,29.92,29.93,29.9,29.93,31200.0,22.3288,22.3363,22.3139,22.3363,31200.0
2010-03-09 11:35:00,29.93,29.95,29.92,29.93,75100.0,22.3363,22.3512,22.3288,22.3363,75100.0
2010-03-09 11:40:00,29.93,29.93,29.92,29.92,29700.0,22.3363,22.3363,22.3288,22.3288,29700.0
2010-03-09 11:45:00,29.92,29.93,29.92,29.93,7400.0,22.3288,22.3363,22.3288,22.3363,7400.0
2010-03-09 11:50:00,29.93,29.97,29.93,29.97,32900.0,22.3363,22.3662,22.3363,22.3662,32900.0
2010-03-09 11:55:00,29.97,29.98,29.95,29.97,91800.0,22.3662,22.3736,22.3512,22.3662,91800.0
2010-03-09 12:00:00,29.97,29.97,29.96,29.97,17700.0,22.3662,22.3662,22.3587,22.3662,17700.0
2010-03-09 12:05:00,29.97,29.97,29.96,29.97,30800.0,22.3662,22.3662,22.3587,22.3662,30800.0
2010-03-09 12:10:00,29.97,29.99,29.96,29.99,96300.0,22.3662,22.3811,22.3587,22.3811,96300.0
2010-03-09 12:15:00,30.0,30.0,29.98,29.99,49300.0,22.3885,22.3885,22.3736,22.3811,49300.0
2010-03-09 12:20:00,30.0,30.02,29.99,30.02,35500.0,22.3885,22.4035,22.3811,22.4035,35500.0
2010-03-09 12:25:00,30.02,30.02,30.01,30.01,17800.0,22.4035,22.4035,22.396,22.396,17800.0
2010-03-09 12:30:00,30.01,30.01,29.99,29.99,37500.0,22.396,22.396,22.3811,22.3811,37500.0
2010-03-09 12:35:00,30.0,30.01,29.99,29.99,53800.0,22.3885,22.396,22.3811,22.3811,53800.0
2010-03-09 12:40:00,30.0,30.0,29.99,29.99,24000.0,22.3885,22.3885,22.3811,22.3811,24000.0
2010-03-09 12:45:00,29.98,30.0,29.98,30.0,34100.0,22.3736,22.3885,22.3736,22.3885,34100.0
2010-03-09 12:50:00,30.01,30.01,30.0,30.01,16000.0,22.396,22.396,22.3885,22.396,16000.0
2010-03-09 12:55:00,30.01,30.06,30.01,30.06,120700.0,22.396,22.4333,22.396,22.4333,120700.0
2010-03-09 13:00:00,30.06,30.06,30.03,30.03,166300.0,22.4333,22.4333,22.4109,22.4109,166300.0
2010-03-09 13:05:00,30.03,30.05,30.02,30.04,31300.0,22.4109,22.4259,22.4035,22.4184,31300.0
2010-03-09 13:10:00,30.03,30.04,30.02,30.02,19300.0,22.4109,22.4184,22.4035,22.4035,19300.0
2010-03-09 13:15:00,30.03,30.04,30.02,30.03,21900.0,22.4109,22.4184,22.4035,22.4109,21900.0
2010-03-09 13:20:00,30.04,30.04,30.02,30.03,18200.0,22.4184,22.4184,22.4035,22.4109,18200.0
2010-03-09 13:25:00,30.03,30.04,30.03,30.04,50400.0,22.4109,22.4184,22.4109,22.4184,50400.0
2010-03-09 13:30:00,30.04,30.07,30.04,30.04,61700.0,22.4184,22.4408,22.4184,22.4184,61700.0
2010-03-09 13:35:00,30.05,30.05,30.02,30.02,18000.0,22.4259,22.4259,22.4035,22.4035,18000.0
2010-03-09 13:40:00,30.02,30.03,30.0,30.03,98200.0,22.4035,22.4109,22.3885,22.4109,98200.0
2010-03-09 13:45:00,30.03,30.04,30.01,30.04,49100.0,22.4109,22.4184,22.396,22.4184,49100.0
2010-03-09 13:50:00,30.04,30.04,30.02,30.03,30600.0,22.4184,22.4184,22.4035,22.4109,30600.0
2010-03-09 13:55:00,30.03,30.03,30.01,30.01,14200.0,22.4109,22.4109,22.396,22.396,14200.0
2010-03-09 14:00:00,30.02,30.02,30.01,30.01,19900.0,22.4035,22.4035,22.396,22.396,19900.0
2010-03-09 14:05:00,30.02,30.03,30.01,30.02,23600.0,22.4035,22.4109,22.396,22.4035,23600.0
2010-03-09 14:10:00,30.03,30.03,30.02,30.03,13700.0,22.4109,22.4109,22.4035,22.4109,13700.0
2010-03-09 14:15:00,30.03,30.06,30.02,30.06,167500.0,22.4109,22.4333,22.4035,22.4333,167500.0
2010-03-09 14:20:00,30.05,30.07,30.05,30.07,38300.0,22.4259,22.4408,22.4259,22.4408,38300.0
2010-03-09 14:25:00,30.06,30.08,30.06,30.07,80800.0,22.4333,22.4482,22.4333,22.4408,80800.0
2010-03-09 14:30:00,30.07,30.08,30.06,30.07,42200.0,22.4408,22.4482,22.4333,22.4408,42200.0
2010-03-09 14:35:00,30.06,30.06,30.03,30.05,104300.0,22.4333,22.4333,22.4109,22.4259,104300.0
2010-03-09 14:40:00,30.05,30.05,30.01,30.02,231100.0,22.4259,22.4259,22.396,22.4035,231100.0
2010-03-09 14:45:00,30.02,30.02,30.0,30.02,88100.0,22.4035,22.4035,22.3885,22.4035,88100.0
2010-03-09 14:50:00,30.02,30.02,29.96,29.99,299200.0,22.4035,22.4035,22.3587,22.3811,299200.0
2010-03-09 14:55:00,29.99,30.0,29.98,29.99,106800.0,22.3811,22.3885,22.3736,22.3811,106800.0
2010-03-09 15:00:00,29.98,30.02,29.98,30.02,105700.0,22.3736,22.4035,22.3736,22.4035,105700.0
2010-03-09 15:05:00,30.01,30.02,29.99,30.0,89600.0,22.396,22.4035,22.3811,22.3885,89600.0
2010-03-09 15:10:00,29.99,30.0,29.93,29.93,335600.0,22.3811,22.3885,22.3363,22.3363,335600.0
2010-03-09 15:15:00,29.93,29.94,29.89,29.9,522800.0,22.3363,22.3438,22.3065,22.3139,522800.0
2010-03-09 15:20:00,29.89,29.9,29.85,29.86,153700.0,22.3065,22.3139,22.2766,22.2841,153700.0
2010-03-09 15:25:00,29.86,29.91,29.85,29.91,789800.0,22.2841,22.3214,22.2766,22.3214,789800.0
2010-03-09 15:30:00,29.92,29.92,29.91,29.92,120700.0,22.3288,22.3288,22.3214,22.3288,120700.0
2010-03-09 15:35:00,29.92,29.96,29.92,29.96,192300.0,22.3288,22.3587,22.3288,22.3587,192300.0
2010-03-09 15:40:00,29.95,29.99,29.95,29.96,131500.0,22.3512,22.3811,22.3512,22.3587,131500.0
2010-03-09 15:45:00,29.96,29.97,29.92,29.94,141500.0,22.3587,22.3662,22.3288,22.3438,141500.0
2010-03-09 15:50:00,29.94,29.99,29.93,29.95,309000.0,22.3438,22.3811,22.3363,22.3512,309000.0
2010-03-09 15:55:00,29.96,29.98,29.95,29.97,453100.0,22.3587,22.3736,22.3512,22.3662,453100.0
2010-03-10 09:30:00,30.0,30.04,29.88,30.0,177700.0,22.3885,22.4184,22.299,22.3885,177700.0
2010-03-10 09:35:00,30.0,30.03,29.99,30.01,91500.0,22.3885,22.4109,22.3811,22.396,91500.0
2010-03-10 09:40:00,30.02,30.03,30.0,30.03,75400.0,22.4035,22.4109,22.3885,22.4109,75400.0
2010-03-10 09:45:00,30.04,30.08,30.03,30.07,146300.0,22.4184,22.4482,22.4109,22.4408,146300.0
2010-03-10 09:50:00,30.07,30.07,30.05,30.05,62700.0,22.4408,22.4408,22.4259,22.4259,62700.0
2010-03-10 09:55:00,30.05,30.06,30.02,30.04,63700.0,22.4259,22.4333,22.4035,22.4184,63700.0
2010-03-10 10:00:00,30.05,30.08,30.04,30.04,92500.0,22.4259,22.4482,22.4184,22.4184,92500.0
2010-03-10 10:05:00,30.05,30.1,30.04,30.1,29100.0,22.4259,22.4632,22.4184,22.4632,29100.0
2010-03-10 10:10:00,30.1,30.12,30.09,30.11,52600.0,22.4632,22.4781,22.4557,22.4706,52600.0
2010-03-10 10:15:00,30.11,30.11,30.05,30.05,50500.0,22.4706,22.4706,22.4259,22.4259,50500.0
2010-03-10 10:20:00,30.06,30.07,30.06,30.07,14400.0,22.4333,22.4408,22.4333,22.4408,14400.0
2010-03-10 10:25:00,30.06,30.12,30.06,30.12,68000.0,22.4333,22.4781,22.4333,22.4781,68000.0
2010-03-10 10:30:00,30.12,30.18,30.12,30.16,61600.0,22.4781,22.5229,22.4781,22.5079,61600.0
2010-03-10 10:35:00,30.16,30.16,30.12,30.15,79900.0,22.5079,22.5079,22.4781,22.5005,79900.0
2010-03-10 10:40:00,30.15,30.16,30.13,30.14,100400.0,22.5005,22.5079,22.4856,22.493,100400.0
2010-03-10 10:45:00,30.13,30.13,30.1,30.1,99200.0,22.4856,22.4856,22.4632,22.4632,99200.0
2010-03-10 10:50:00,30.1,30.11,30.09,30.11,72900.0,22.4632,22.4706,22.4557,22.4706,72900.0
2010-03-10 10:55:00,30.11,30.12,30.1,30.1,51800.0,22.4706,22.4781,22.4632,22.4632,51800.0
2010-03-10 11:00:00,30.1,30.17,30.1,30.14,631900.0,22.4632,22.5154,22.4632,22.493,631900.0
2010-03-10 11:05:00,30.14,30.15,30.11,30.13,56000.0,22.493,22.5005,22.4706,22.4856,56000.0
2010-03-10 11:10:00,30.13,30.13,30.1,30.11,92200.0,22.4856,22.4856,22.4632,22.4706,92200.0
2010-03-10 11:15:00,30.11,30.13,30.1,30.13,53300.0,22.4706,22.4856,22.4632,22.4856,53300.0
2010-03-10 11:20:00,30.13,30.14,30.1,30.11,77700.0,22.4856,22.493,22.4632,22.4706,77700.0
2010-03-10 11:25:00,30.11,30.12,30.1,30.1,25300.0,22.4706,22.4781,22.4632,22.4632,25300.0
2010-03-10 11:30:00,30.1,30.12,30.1,30.12,27700.0,22.4632,22.4781,22.4632,22.4781,27700.0
2010-03-10 11:35:00,30.12,30.13,30.08,30.08,91800.0,22.4781,22.4856,22.4482,22.4482,91800.0
2010-03-10 11:40:00,30.08,30.08,30.05,30.07,53800.0,22.4482,22.4482,22.4259,22.4408,53800.0
2010-03-10 11:45:00,30.06,30.07,30.03,30.03,329600.0,22.4333,22.4408,22.4109,22.4109,329600.0
2010-03-10 11:50:00,30.03,30.05,30.03,30.05,24100.0,22.4109,22.4259,22.4109,22.4259,24100.0
2010-03-10 11:55:00,30.05,30.08,30.04,30.07,44300.0,22.4259,22.4482,22.4184,22.4408,44300.0
2010-03-10 12:00:00,30.07,30.07,30.03,30.04,72100.0,22.4408,22.4408,22.4109,22.4184,72100.0
2010-03-10 12:05:00,30.03,30.03,29.95,29.95,61100.0,22.4109,22.4109,22.3512,22.3512,61100.0
2010-03-10 12:10:00,29.95,29.96,29.93,29.96,346300.0,22.3512,22.3587,22.3363,22.3587,346300.0
2010-03-10 12:15:00,29.95,29.97,29.94,29.97,54700.0,22.3512,22.3662,22.3438,22.3662,54700.0
2010-03-10 12:20:00,29.97,30.01,29.97,29.99,24900.0,22.3662,22.396,22.3662,22.3811,24900.0
2010-03-10 12:25:00,29.99,30.0,29.94,29.94,39300.0,22.3811,22.3885,22.3438,22.3438,39300.0
2010-03-10 12:30:00,29.93,29.95,29.89,29.94,87500.0,22.3363,22.3512,22.3065,22.3438,87500.0
2010-03-10 12:35:00,29.94,29.96,29.93,29.96,31800.0,22.3438,22.3587,22.3363,22.3587,31800.0
2010-03-10 12:40:00,29.96,29.97,29.95,29.96,10100.0,22.3587,22.3662,22.3512,22.3587,10100.0
2010-03-10 12:45:00,29.96,30.0,29.95,29.99,163600.0,22.3587,22.3885,22.3512,22.3811,163600.0
2010-03-10 12:50:00,29.99,30.01,29.98,30.0,174600.0,22.3811,22.396,22.3736,22.3885,174600.0
2010-03-10 12:55:00,30.0,30.04,30.0,30.02,122000.0,22.3885,22.4184,22.3885,22.4035,122000.0
2010-03-10 13:00:00,30.02,30.03,30.0,30.0,47000.0,22.4035,22.4109,22.3885,22.3885,47000.0
2010-03-10 13:05:00,30.01,30.01,29.99,30.01,43600.0,22.396,22.396,22.3811,22.396,43600.0
2010-03-10 13:10:00,30.0,30.02,29.99,30.02,21200.0,22.3885,22.4035,22.3811,22.4035,21200.0
2010-03-10 13:15:00,30.03,30.07,30.03,30.07,74400.0,22.4109,22.4408,22.4109,22.4408,74400.0
2010-03-10 13:20:00,30.06,30.07,30.04,30.06,30300.0,22.4333,22.4408,22.4184,22.4333,30300.0
2010-03-10 13:25:00,30.05,30.06,30.03,30.03,404600.0,22.4259,22.4333,22.4109,22.4109,404600.0
2010-03-10 13:30:00,30.02,30.05,30.02,30.04,11000.0,22.4035,22.4259,22.4035,22.4184,11000.0
2010-03-10 13:35:00,30.04,30.04,30.03,30.04,15700.0,22.4184,22.4184,22.4109,22.4184,15700.0
2010-03-10 13:40:00,30.04,30.08,30.04,30.07,20900.0,22.4184,22.4482,22.4184,22.4408,20900.0
2010-03-10 13:45:00,30.07,30.07,30.05,30.05,8100.0,22.4408,22.4408,22.4259,22.4259,8100.0
2010-03-10 13:50:00,30.05,30.05,30.02,30.03,12500.0,22.4259,22.4259,22.4035,22.4109,12500.0
2010-03-10 13:55:00,30.03,30.04,30.02,30.03,14800.0,22.4109,22.4184,22.4035,22.4109,14800.0
2010-03-10 14:00:00,30.02,30.04,30.02,30.04,33100.0,22.4035,22.4184,22.4035,22.4184,33100.0
2010-03-10 14:05:00,30.05,30.1,30.05,30.09,48100.0,22.4259,22.4632,22.4259,22.4557,48100.0
2010-03-10 14:10:00,30.09,30.11,30.09,30.1,35200.0,22.4557,22.4706,22.4557,22.4632,35200.0
2010-03-10 14:15:00,30.1,30.14,30.1,30.13,47000.0,22.4632,22.493,22.4632,22.4856,47000.0
2010-03-10 14:20:00,30.13,30.14,30.13,30.14,222000.0,22.4856,22.493,22.4856,22.493,222000.0
2010-03-10 14:25:00,30.14,30.15,30.12,30.14,207700.0,22.493,22.5005,22.4781,22.493,207700.0
2010-03-10 14:30:00,30.14,30.15,30.12,30.13,81600.0,22.493,22.5005,22.4781,22.4856,81600.0
2010-03-10 14:35:00,30.13,30.13,30.12,30.13,32400.0,22.4856,22.4856,22.4781,22.4856,32400.0
2010-03-10 14:40:00,30.13,30.13,30.11,30.12,71100.0,22.4856,22.4856,22.4706,22.4781,71100.0
2010-03-10 14:45:00,30.12,30.15,30.11,30.15,46400.0,22.4781,22.5005,22.4706,22.5005,46400.0
2010-03-10 14:50:00,30.15,30.15,30.1,30.11,97300.0,22.5005,22.5005,22.4632,22.4706,97300.0
2010-03-10 14:55:00,30.11,30.12,30.09,30.09,28900.0,22.4706,22.4781,22.4557,22.4557,28900.0
2010-03-10 15:00:00,30.1,30.12,30.09,30.09,55700.0,22.4632,22.4781,22.4557,22.4557,55700.0
2010-03-10 15:05:00,30.09,30.11,30.06,30.1,94900.0,22.4557,22.4706,22.4333,22.4632,94900.0
2010-03-10 15:10:00,30.11,30.14,30.1,30.12,103600.0,22.4706,22.493,22.4632,22.4781,103600.0
2010-03-10 15:15:00,30.12,30.14,30.11,30.12,76200.0,22.4781,22.493,22.4706,22.4781,76200.0
2010-03-10 15:20:00,30.11,30.13,30.09,30.11,110700.0,22.4706,22.4856,22.4557,22.4706,110700.0
2010-03-10 15:25:00,30.11,30.12,30.05,30.05,40600.0,22.4706,22.4781,22.4259,22.4259,40600.0
2010-03-10 15:30:00,30.04,30.07,30.01,30.05,133500.0,22.4184,22.4408,22.396,22.4259,133500.0
2010-03-10 15:35:00,30.04,30.06,30.02,30.04,182500.0,22.4184,22.4333,22.4035,22.4184,182500.0
2010-03-10 15:40:00,30.04,30.05,30.02,30.03,129200.0,22.4184,22.4259,22.4035,22.4109,129200.0
2010-03-10 15:45:00,30.04,30.07,30.03,30.06,191800.0,22.4184,22.4408,22.4109,22.4333,191800.0
2010-03-10 15:50:00,30.05,30.09,30.05,30.09,166700.0,22.4259,22.4557,22.4259,22.4557,166700.0
2010-03-10 15:55:00,30.09,30.11,30.07,30.08,383400.0,22.4557,22.4706,22.4408,22.4482,383400.0
2010-03-11 09:30:00,29.97,30.03,29.97,30.01,221900.0,22.3662,22.4109,22.3662,22.396,221900.0
2010-03-11 09:35:00,30.01,30.02,29.94,29.94,240100.0,22.396,22.4035,22.3438,22.3438,240100.0
2010-03-11 09:40:00,29.94,29.98,29.93,29.94,127200.0,22.3438,22.3736,22.3363,22.3438,127200.0
2010-03-11 09:45:00,29.95,29.95,29.87,29.88,95200.0,22.3512,22.3512,22.2915,22.299,95200.0
2010-03-11 09:50:00,29.88,29.88,29.79,29.83,326300.0,22.299,22.299,22.2318,22.2617,326300.0
2010-03-11 09:55:00,29.83,29.87,29.82,29.85,89000.0,22.2617,22.2915,22.2542,22.2766,89000.0
2010-03-11 10:00:00,29.85,29.94,29.85,29.94,237100.0,22.2766,22.3438,22.2766,22.3438,237100.0
2010-03-11 10:05:00,29.95,29.99,29.94,29.98,73700.0,22.3512,22.3811,22.3438,22.3736,73700.0
2010-03-11 10:10:00,29.98,29.99,29.94,29.94,22200.0,22.3736,22.3811,22.3438,22.3438,22200.0
2010-03-11 10:15:00,29.94,29.96,29.93,29.95,23400.0,22.3438,22.3587,22.3363,22.3512,23400.0
2010-03-11 10:20:00,29.96,29.98,29.94,29.95,70900.0,22.3587,22.3736,22.3438,22.3512,70900.0
2010-03-11 10:25:00,29.95,29.98,29.95,29.97,57900.0,22.3512,22.3736,22.3512,22.3662,57900.0
2010-03-11 10:30:00,29.97,30.0,29.97,29.98,128000.0,22.3662,22.3885,22.3662,22.3736,128000.0
2010-03-11 10:35:00,29.98,30.0,29.97,29.99,87500.0,22.3736,22.3885,22.3662,22.3811,87500.0
2010-03-11 10:40:00,30.0,30.04,29.99,29.99,248000.0,22.3885,22.4184,22.3811,22.3811,248000.0
2010-03-11 10:45:00,30.0,30.02,29.99,30.02,63600.0,22.3885,22.4035,22.3811,22.4035,63600.0
2010-03-11 10:50:00,30.03,30.06,30.01,30.04,342400.0,22.4109,22.4333,22.396,22.4184,342400.0
2010-03-11 10:55:00,30.05,30.05,30.02,30.03,46200.0,22.4259,22.4259,22.4035,22.4109,46200.0
2010-03-11 11:00:00,30.03,30.04,30.01,30.01,100600.0,22.4109,22.4184,22.396,22.396,100600.0
2010-03-11 11:05:00,30.0,30.02,30.0,30.02,57500.0,22.3885,22.4035,22.3885,22.4035,57500.0
2010-03-11 11:10:00,30.02,30.02,29.99,30.0,37200.0,22.4035,22.4035,22.3811,22.3885,37200.0
2010-03-11 11:15:00,30.01,30.02,30.0,30.01,59000.0,22.396,22.4035,22.3885,22.396,59000.0
2010-03-11 11:20:00,30.01,30.03,30.01,30.02,83500.0,22.396,22.4109,22.396,22.4035,83500.0
2010-03-11 11:25:00,30.01,30.02,30.0,30.0,24400.0,22.396,22.4035,22.3885,22.3885,24400.0
2010-03-11 11:30:00,30.0,30.0,29.97,29.98,53000.0,22.3885,22.3885,22.3662,22.3736,53000.0
2010-03-11 11:35:00,29.97,29.98,29.94,29.95,97000.0,22.3662,22.3736,22.3438,22.3512,97000.0
2010-03-11 11:40:00,29.94,29.95,29.93,29.93,260900.0,22.3438,22.3512,22.3363,22.3363,260900.0
2010-03-11 11:45:00,29.93,29.96,29.93,29.96,213300.0,22.3363,22.3587,22.3363,22.3587,213300.0
2010-03-11 11:50:00,29.96,29.98,29.95,29.96,28100.0,22.3587,22.3736,22.3512,22.3587,28100.0
2010-03-11 11:55:00,29.96,29.97,29.95,29.97,27100.0,22.3587,22.3662,22.3512,22.3662,27100.0
2010-03-11 12:00:00,29.97,29.98,29.96,29.97,78400.0,22.3662,22.3736,22.3587,22.3662,78400.0
2010-03-11 12:05:00,29.97,29.98,29.95,29.96,54500.0,22.3662,22.3736,22.3512,22.3587,54500.0
2010-03-11 12:10:00,29.96,29.97,29.92,29.93,73200.0,22.3587,22.3662,22.3288,22.3363,73200.0
2010-03-11 12:15:00,29.93,29.93,29.91,29.93,101200.0,22.3363,22.3363,22.3214,22.3363,101200.0
2010-03-11 12:20:00,29.93,29.93,29.92,29.92,38000.0,22.3363,22.3363,22.3288,22.3288,38000.0
2010-03-11 12:25:00,29.92,29.93,29.91,29.92,17600.0,22.3288,22.3363,22.3214,22.3288,17600.0
2010-03-11 12:30:00,29.92,29.94,29.91,29.93,94500.0,22.3288,22.3438,22.3214,22.3363,94500.0
2010-03-11 12:35:00,29.93,29.95,29.92,29.95,23400.0,22.3363,22.3512,22.3288,22.3512,23400.0
2010-03-11 12:40:00,29.96,29.97,29.95,29.96,54600.0,22.3587,22.3662,22.3512,22.3587,54600.0
2010-03-11 12:45:00,29.96,29.97,29.95,29.96,26900.0,22.3587,22.3662,22.3512,22.3587,26900.0
2010-03-11 12:50:00,29.95,29.97,29.95,29.97,37700.0,22.3512,22.3662,22.3512,22.3662,37700.0
2010-03-11 12:55:00,29.97,29.98,29.96,29.97,37600.0,22.3662,22.3736,22.3587,22.3662,37600.0
2010-03-11 13:00:00,29.97,29.99,29.97,29.98,45800.0,22.3662,22.3811,22.3662,22.3736,45800.0
2010-03-11 13:05:00,29.99,29.99,29.98,29.99,5900.0,22.3811,22.3811,22.3736,22.3811,5900.0
2010-03-11 13:10:00,29.99,30.0,29.98,30.0,14200.0,22.3811,22.3885,22.3736,22.3885,14200.0
2010-03-11 13:15:00,29.99,30.0,29.98,29.99,17900.0,22.3811,22.3885,22.3736,22.3811,17900.0
2010-03-11 13:20:00,29.99,29.99,29.98,29.99,9600.0,22.3811,22.3811,22.3736,22.3811,9600.0
2010-03-11 13:25:00,29.99,30.0,29.98,29.99,40100.0,22.3811,22.3885,22.3736,22.3811,40100.0
2010-03-11 13:30:00,30.0,30.04,29.96,30.01,105500.0,22.3885,22.4184,22.3587,22.396,105500.0
2010-03-11 13:35:00,30.01,30.01,30.0,30.01,26800.0,22.396,22.396,22.3885,22.396,26800.0
2010-03-11 13:40:00,30.0,30.01,30.0,30.0,130400.0,22.3885,22.396,22.3885,22.3885,130400.0
2010-03-11 13:45:00,30.01,30.04,30.0,30.03,73300.0,22.396,22.4184,22.3885,22.4109,73300.0
2010-03-11 13:50:00,30.03,30.03,30.01,30.02,41300.0,22.4109,22.4109,22.396,22.4035,41300.0
2010-03-11 13:55:00,30.01,30.02,29.99,30.0,26500.0,22.396,22.4035,22.3811,22.3885,26500.0
2010-03-11 14:00:00,29.99,30.0,29.98,29.98,22700.0,22.3811,22.3885,22.3736,22.3736,22700.0
2010-03-11 14:05:00,29.99,30.0,29.97,29.98,68300.0,22.3811,22.3885,22.3662,22.3736,68300.0
2010-03-11 14:10:00,29.97,30.0,29.97,30.0,42600.0,22.3662,22.3885,22.3662,22.3885,42600.0
2010-03-11 14:15:00,29.99,30.0,29.96,29.98,69500.0,22.3811,22.3885,22.3587,22.3736,69500.0
2010-03-11 14:20:00,29.98,29.99,29.97,29.98,74500.0,22.3736,22.3811,22.3662,22.3736,74500.0
2010-03-11 14:25:00,29.98,29.98,29.97,29.98,50300.0,22.3736,22.3736,22.3662,22.3736,50300.0
2010-03-11 14:30:00,29.98,29.99,29.97,29.99,18500.0,22.3736,22.3811,22.3662,22.3811,18500.0
2010-03-11 14:35:00,29.98,30.02,29.98,30.02,21000.0,22.3736,22.4035,22.3736,22.4035,21000.0
2010-03-11 14:40:00,30.01,30.04,30.0,30.03,258900.0,22.396,22.4184,22.3885,22.4109,258900.0
2010-03-11 14:45:00,30.02,30.03,30.01,30.01,111900.0,22.4035,22.4109,22.396,22.396,111900.0
2010-03-11 14:50:00,30.02,30.02,30.0,30.01,56700.0,22.4035,22.4035,22.3885,22.396,56700.0
2010-03-11 14:55:00,30.01,30.02,30.0,30.02,39500.0,22.396,22.4035,22.3885,22.4035,39500.0
2010-03-11 15:00:00,30.01,30.04,30.01,30.04,27800.0,22.396,22.4184,22.396,22.4184,27800.0
2010-03-11 15:05:00,30.04,30.1,30.03,30.1,67300.0,22.4184,22.4632,22.4109,22.4632,67300.0
2010-03-11 15:10:00,30.09,30.11,30.09,30.1,40900.0,22.4557,22.4706,22.4557,22.4632,40900.0
2010-03-11 15:15:00,30.1,30.15,30.1,30.13,65900.0,22.4632,22.5005,22.4632,22.4856,65900.0
2010-03-11 15:20:00,30.13,30.13,30.11,30.12,25800.0,22.4856,22.4856,22.4706,22.4781,25800.0
2010-03-11 15:25:00,30.11,30.13,30.11,30.13,47500.0,22.4706,22.4856,22.4706,22.4856,47500.0
2010-03-11 15:30:00,30.13,30.14,30.11,30.12,506600.0,22.4856,22.493,22.4706,22.4781,506600.0
2010-03-11 15:35:00,30.12,30.12,30.09,30.1,311200.0,22.4781,22.4781,22.4557,22.4632,311200.0
2010-03-11 15:40:00,30.1,30.13,30.09,30.12,134800.0,22.4632,22.4856,22.4557,22.4781,134800.0
2010-03-11 15:45:00,30.13,30.14,30.12,30.13,100900.0,22.4856,22.493,22.4781,22.4856,100900.0
2010-03-11 15:50:00,30.13,30.17,30.12,30.16,188600.0,22.4856,22.5154,22.4781,22.5079,188600.0
2010-03-11 15:55:00,30.17,30.18,30.15,30.15,523600.0,22.5154,22.5229,22.5005,22.5005,523600.0
2010-03-12 09:30:00,30.3,30.32,30.18,30.18,116100.0,22.6124,22.6274,22.5229,22.5229,116100.0
2010-03-12 09:35:00,30.18,30.2,30.17,30.18,54700.0,22.5229,22.5378,22.5154,22.5229,54700.0
2010-03-12 09:40:00,30.17,30.18,30.15,30.18,120900.0,22.5154,22.5229,22.5005,22.5229,120900.0
2010-03-12 09:45:00,30.18,30.2,30.15,30.2,181600.0,22.5229,22.5378,22.5005,22.5378,181600.0
2010-03-12 09:50:00,30.2,30.24,30.17,30.18,149900.0,22.5378,22.5677,22.5154,22.5229,149900.0
2010-03-12 09:55:00,30.18,30.21,30.15,30.17,207800.0,22.5229,22.5453,22.5005,22.5154,207800.0
2010-03-12 10:00:00,30.17,30.17,30.06,30.08,110400.0,22.5154,22.5154,22.4333,22.4482,110400.0
2010-03-12 10:05:00,30.09,30.1,30.06,30.09,115200.0,22.4557,22.4632,22.4333,22.4557,115200.0
2010-03-12 10:10:00,30.09,30.1,30.05,30.06,196600.0,22.4557,22.4632,22.4259,22.4333,196600.0
2010-03-12 10:15:00,30.06,30.08,30.04,30.07,113100.0,22.4333,22.4482,22.4184,22.4408,113100.0
2010-03-12 10:20:00,30.06,30.12,30.05,30.11,62500.0,22.4333,22.4781,22.4259,22.4706,62500.0
2010-03-12 10:25:00,30.11,30.11,30.08,30.11,76600.0,22.4706,22.4706,22.4482,22.4706,76600.0
2010-03-12 10:30:00,30.12,30.13,30.08,30.12,191800.0,22.4781,22.4856,22.4482,22.4781,191800.0
2010-03-12 10:35:00,30.12,30.15,30.1,30.15,77800.0,22.4781,22.5005,22.4632,22.5005,77800.0
2010-03-12 10:40:00,30.14,30.15,30.11,30.11,35700.0,22.493,22.5005,22.4706,22.4706,35700.0
2010-03-12 10:45:00,30.12,30.12,30.08,30.08,61400.0,22.4781,22.4781,22.4482,22.4482,61400.0
2010-03-12 10:50:00,30.08,30.11,30.08,30.1,45600.0,22.4482,22.4706,22.4482,22.4632,45600.0
2010-03-12 10:55:00,30.11,30.12,30.1,30.11,28800.0,22.4706,22.4781,22.4632,22.4706,28800.0
2010-03-12 11:00:00,30.11,30.12,30.1,30.11,27100.0,22.4706,22.4781,22.4632,22.4706,27100.0
2010-03-12 11:05:00,30.11,30.16,30.1,30.15,108100.0,22.4706,22.5079,22.4632,22.5005,108100.0
2010-03-12 11:10:00,30.15,30.16,30.15,30.16,22700.0,22.5005,22.5079,22.5005,22.5079,22700.0
2010-03-12 11:15:00,30.17,30.19,30.17,30.18,702800.0,22.5154,22.5303,22.5154,22.5229,702800.0
2010-03-12 11:20:00,30.18,30.22,30.18,30.2,26100.0,22.5229,22.5527,22.5229,22.5378,26100.0
2010-03-12 11:25:00,30.2,30.2,30.19,30.19,79300.0,22.5378,22.5378,22.5303,22.5303,79300.0
2010-03-12 11:30:00,30.19,30.19,30.17,30.17,39000.0,22.5303,22.5303,22.5154,22.5154,39000.0
2010-03-12 11:35:00,30.17,30.18,30.16,30.18,14400.0,22.5154,22.5229,22.5079,22.5229,14400.0
2010-03-12 11:40:00,30.18,30.2,30.18,30.19,35100.0,22.5229,22.5378,22.5229,22.5303,35100.0
2010-03-12 11:45:00,30.19,30.2,30.17,30.19,37100.0,22.5303,22.5378,22.5154,22.5303,37100.0
2010-03-12 11:50:00,30.18,30.19,30.16,30.17,94500.0,22.5229,22.5303,22.5079,22.5154,94500.0
2010-03-12 11:55:00,30.16,30.19,30.14,30.17,250800.0,22.5079,22.5303,22.493,22.5154,250800.0
2010-03-12 12:00:00,30.17,30.18,30.15,30.18,58600.0,22.5154,22.5229,22.5005,22.5229,58600.0
2010-03-12 12:05:00,30.18,30.19,30.17,30.17,656500.0,22.5229,22.5303,22.5154,22.5154,656500.0
2010-03-12 12:10:00,30.18,30.19,30.17,30.19,119400.0,22.5229,22.5303,22.5154,22.5303,119400.0
2010-03-12 12:15:00,30.18,30.19,30.18,30.18,49300.0,22.5229,22.5303,22.5229,22.5229,49300.0
2010-03-12 12:20:00,30.18,30.21,30.18,30.2,150200.0,22.5229,22.5453,22.5229,22.5378,150200.0
2010-03-12 12:25:00,30.21,30.21,30.18,30.2,92000.0,22.5453,22.5453,22.5229,22.5378,92000.0
2010-03-12 12:30:00,30.19,30.19,30.15,30.15,37400.0,22.5303,22.5303,22.5005,22.5005,37400.0
2010-03-12 12:35:00,30.16,30.17,30.13,30.15,35600.0,22.5079,22.5154,22.4856,22.5005,35600.0
2010-03-12 12:40:00,30.16,30.18,30.16,30.16,19300.0,22.5079,22.5229,22.5079,22.5079,19300.0
2010-03-12 12:45:00,30.16,30.19,30.16,30.19,53100.0,22.5079,22.5303,22.5079,22.5303,53100.0
2010-03-12 12:50:00,30.18,30.19,30.17,30.19,153400.0,22.5229,22.5303,22.5154,22.5303,153400.0
2010-03-12 12:55:00,30.19,30.2,30.17,30.2,125300.0,22.5303,22.5378,22.5154,22.5378,125300.0
2010-03-12 13:00:00,30.2,30.2,30.19,30.2,2500.0,22.5378,22.5378,22.5303,22.5378,2500.0
2010-03-12 13:05:00,30.2,30.2,30.19,30.2,26400.0,22.5378,22.5378,22.5303,22.5378,26400.0
2010-03-12 13:10:00,30.19,30.22,30.19,30.22,99600.0,22.5303,22.5527,22.5303,22.5527,99600.0
2010-03-12 13:15:00,30.22,30.23,30.2,30.2,36700.0,22.5527,22.5602,22.5378,22.5378,36700.0
2010-03-12 13:20:00,30.2,30.21,30.2,30.21,3800.0,22.5378,22.5453,22.5378,22.5453,3800.0
2010-03-12 13:25:00,30.2,30.21,30.2,30.21,40500.0,22.5378,22.5453,22.5378,22.5453,40500.0
2010-03-12 13:30:00,30.21,30.22,30.2,30.22,68500.0,22.5453,22.5527,22.5378,22.5527,68500.0
2010-03-12 13:35:00,30.22,30.23,30.22,30.23,6900.0,22.5527,22.5602,22.5527,22.5602,6900.0
2010-03-12 13:40:00,30.22,30.25,30.21,30.23,111500.0,22.5527,22.5751,22.5453,22.5602,111500.0
2010-03-12 13:45:00,30.23,30.24,30.23,30.24,3000.0,22.5602,22.5677,22.5602,22.5677,3000.0
2010-03-12 13:50:00,30.23,30.24,30.21,30.21,156000.0,22.5602,22.5677,22.5453,22.5453,156000.0
2010-03-12 13:55:00,30.21,30.25,30.2,30.24,93500.0,22.5453,22.5751,22.5378,22.5677,93500.0
2010-03-12 14:00:00,30.25,30.25,30.23,30.24,39200.0,22.5751,22.5751,22.5602,22.5677,39200.0
2010-03-12 14:05:00,30.24,30.25,30.24,30.24,23200.0,22.5677,22.5751,22.5677,22.5677,23200.0
2010-03-12 14:10:00,30.24,30.25,30.22,30.22,43800.0,22.5677,22.5751,22.5527,22.5527,43800.0
2010-03-12 14:15:00,30.23,30.26,30.22,30.26,718400.0,22.5602,22.5826,22.5527,22.5826,718400.0
2010-03-12 14:20:00,30.25,30.26,30.23,30.23,118200.0,22.5751,22.5826,22.5602,22.5602,118200.0
2010-03-12 14:25:00,30.24,30.25,30.23,30.23,84400.0,22.5677,22.5751,22.5602,22.5602,84400.0
2010-03-12 14:30:00,30.23,30.24,30.22,30.23,36200.0,22.5602,22.5677,22.5527,22.5602,36200.0
2010-03-12 14:35:00,30.24,30.25,30.21,30.22,28100.0,22.5677,22.5751,22.5453,22.5527,28100.0
2010-03-12 14:40:00,30.22,30.24,30.2,30.21,438500.0,22.5527,22.5677,22.5378,22.5453,438500.0
2010-03-12 14:45:00,30.21,30.24,30.21,30.24,64100.0,22.5453,22.5677,22.5453,22.5677,64100.0
2010-03-12 14:50:00,30.24,30.24,30.21,30.23,81900.0,22.5677,22.5677,22.5453,22.5602,81900.0
2010-03-12 14:55:00,30.22,30.24,30.22,30.23,45100.0,22.5527,22.5677,22.5527,22.5602,45100.0
2010-03-12 15:00:00,30.24,30.25,30.23,30.23,35300.0,22.5677,22.5751,22.5602,22.5602,35300.0
2010-03-12 15:05:00,30.24,30.26,30.23,30.26,101900.0,22.5677,22.5826,22.5602,22.5826,101900.0
2010-03-12 15:10:00,30.26,30.26,30.24,30.24,46900.0,22.5826,22.5826,22.5677,22.5677,46900.0
2010-03-12 15:15:00,30.25,30.25,30.22,30.24,35900.0,22.5751,22.5751,22.5527,22.5677,35900.0
2010-03-12 15:20:00,30.23,30.25,30.21,30.25,417100.0,22.5602,22.5751,22.5453,22.5751,417100.0
2010-03-12 15:25:00,30.24,30.25,30.22,30.23,98700.0,22.5677,22.5751,22.5527,22.5602,98700.0
2010-03-12 15:30:00,30.22,30.28,30.22,30.27,127800.0,22.5527,22.5975,22.5527,22.59,127800.0
2010-03-12 15:35:00,30.26,30.31,30.26,30.3,139600.0,22.5826,22.6199,22.5826,22.6124,139600.0
2010-03-12 15:40:00,30.3,30.33,30.29,30.33,138200.0,22.6124,22.6348,22.605,22.6348,138200.0
2010-03-12 15:45:00,30.34,30.34,30.32,30.34,162900.0,22.6423,22.6423,22.6274,22.6423,162900.0
2010-03-12 15:50:00,30.34,30.34,30.31,30.33,312800.0,22.6423,22.6423,22.6199,22.6348,312800.0
2010-03-12 15:55:00,30.33,30.36,30.32,30.36,373200.0,22.6348,22.6572,22.6274,22.6572,373200.0
2010-03-15 09:30:00,30.27,30.35,30.27,30.29,738600.0,22.59,22.6497,22.59,22.605,738600.0
2010-03-15 09:35:00,30.29,30.34,30.29,30.3,319500.0,22.605,22.6423,22.605,22.6124,319500.0
2010-03-15 09:40:00,30.29,30.35,30.27,30.35,303800.0,22.605,22.6497,22.59,22.6497,303800.0
2010-03-15 09:45:00,30.36,30.44,30.36,30.43,77100.0,22.6572,22.7169,22.6572,22.7094,77100.0
2010-03-15 09:50:00,30.43,30.44,30.38,30.38,105500.0,22.7094,22.7169,22.6721,22.6721,105500.0
2010-03-15 09:55:00,30.37,30.37,30.32,30.33,77300.0,22.6647,22.6647,22.6274,22.6348,77300.0
2010-03-15 10:00:00,30.32,30.32,30.28,30.3,459700.0,22.6274,22.6274,22.5975,22.6124,459700.0
2010-03-15 10:05:00,30.29,30.32,30.28,30.3,82100.0,22.605,22.6274,22.5975,22.6124,82100.0
2010-03-15 10:10:00,30.31,30.31,30.24,30.28,58300.0,22.6199,22.6199,22.5677,22.5975,58300.0
2010-03-15 10:15:00,30.28,30.29,30.25,30.29,82300.0,22.5975,22.605,22.5751,22.605,82300.0
2010-03-15 10:20:00,30.29,30.34,30.29,30.29,69500.0,22.605,22.6423,22.605,22.605,69500.0
2010-03-15 10:25:00,30.29,30.31,30.28,30.3,119900.0,22.605,22.6199,22.5975,22.6124,119900.0
2010-03-15 10:30:00,30.3,30.3,30.26,30.27,45200.0,22.6124,22.6124,22.5826,22.59,45200.0
2010-03-15 10:35:00,30.27,30.29,30.26,30.29,14400.0,22.59,22.605,22.5826,22.605,14400.0
2010-03-15 10:40:00,30.29,30.3,30.27,30.28,16300.0,22.605,22.6124,22.59,22.5975,16300.0
2010-03-15 10:45:00,30.27,30.28,30.25,30.25,97500.0,22.59,22.5975,22.5751,22.5751,97500.0
2010-03-15 10:50:00,30.24,30.26,30.23,30.25,69200.0,22.5677,22.5826,22.5602,22.5751,69200.0
2010-03-15 10:55:00,30.25,30.27,30.24,30.27,81500.0,22.5751,22.59,22.5677,22.59,81500.0
2010-03-15 11:00:00,30.27,30.28,30.26,30.26,72000.0,22.59,22.5975,22.5826,22.5826,72000.0
2010-03-15 11:05:00,30.25,30.25,30.19,30.21,204900.0,22.5751,22.5751,22.5303,22.5453,204900.0
2010-03-15 11:10:00,30.21,30.22,30.17,30.17,73700.0,22.5453,22.5527,22.5154,22.5154,73700.0
2010-03-15 11:15:00,30.17,30.17,30.12,30.15,47700.0,22.5154,22.5154,22.4781,22.5005,47700.0
2010-03-15 11:20:00,30.15,30.16,30.11,30.13,25000.0,22.5005,22.5079,22.4706,22.4856,25000.0
2010-03-15 11:25:00,30.13,30.18,30.13,30.18,77600.0,22.4856,22.5229,22.4856,22.5229,77600.0
2010-03-15 11:30:00,30.17,30.18,30.14,30.16,94400.0,22.5154,22.5229,22.493,22.5079,94400.0
2010-03-15 11:35:00,30.17,30.19,30.14,30.19,56300.0,22.5154,22.5303,22.493,22.5303,56300.0
2010-03-15 11:40:00,30.19,30.21,30.17,30.21,54500.0,22.5303,22.5453,22.5154,22.5453,54500.0
2010-03-15 11:45:00,30.2,30.21,30.19,30.2,57500.0,22.5378,22.5453,22.5303,22.5378,57500.0
2010-03-15 11:50:00,30.2,30.2,30.17,30.18,61400.0,22.5378,22.5378,22.5154,22.5229,61400.0
2010-03-15 11:55:00,30.18,30.2,30.17,30.2,54800.0,22.5229,22.5378,22.5154,22.5378,54800.0
2010-03-15 12:00:00,30.19,30.19,30.16,30.17,67200.0,22.5303,22.5303,22.5079,22.5154,67200.0
2010-03-15 12:05:00,30.17,30.19,30.16,30.19,81500.0,22.5154,22.5303,22.5079,22.5303,81500.0
2010-03-15 12:10:00,30.19,30.22,30.19,30.22,43200.0,22.5303,22.5527,22.5303,22.5527,43200.0
2010-03-15 12:15:00,30.22,30.22,30.2,30.21,41100.0,22.5527,22.5527,22.5378,22.5453,41100.0
2010-03-15 12:20:00,30.22,30.23,30.21,30.21,44000.0,22.5527,22.5602,22.5453,22.5453,44000.0
2010-03-15 12:25:00,30.21,30.23,30.2,30.22,39400.0,22.5453,22.5602,22.5378,22.5527,39400.0
2010-03-15 12:30:00,30.22,30.22,30.2,30.21,34500.0,22.5527,22.5527,22.5378,22.5453,34500.0
2010-03-15 12:35:00,30.22,30.24,30.21,30.23,40500.0,22.5527,22.5677,22.5453,22.5602,40500.0
2010-03-15 12:40:00,30.23,30.26,30.22,30.25,263500.0,22.5602,22.5826,22.5527,22.5751,263500.0
2010-03-15 12:45:00,30.26,30.27,30.23,30.24,36300.0,22.5826,22.59,22.5602,22.5677,36300.0
2010-03-15 12:50:00,30.24,30.25,30.23,30.25,26600.0,22.5677,22.5751,22.5602,22.5751,26600.0
2010-03-15 12:55:00,30.25,30.25,30.23,30.23,94200.0,22.5751,22.5751,22.5602,22.5602,94200.0
2010-03-15 13:00:00,30.23,30.25,30.22,30.25,126400.0,22.5602,22.5751,22.5527,22.5751,126400.0
2010-03-15 13:05:00,30.25,30.26,30.25,30.26,58900.0,22.5751,22.5826,22.5751,22.5826,58900.0
2010-03-15 13:10:00,30.26,30.26,30.23,30.25,58100.0,22.5826,22.5826,22.5602,22.5751,58100.0
2010-03-15 13:15:00,30.25,30.25,30.22,30.24,34900.0,22.5751,22.5751,22.5527,22.5677,34900.0
2010-03-15 13:20:00,30.24,30.24,30.22,30.23,26300.0,22.5677,22.5677,22.5527,22.5602,26300.0
2010-03-15 13:25:00,30.23,30.24,30.22,30.23,34400.0,22.5602,22.5677,22.5527,22.5602,34400.0
2010-03-15 13:30:00,30.23,30.25,30.23,30.24,33900.0,22.5602,22.5751,22.5602,22.5677,33900.0
2010-03-15 13:35:00,30.25,30.27,30.25,30.27,58800.0,22.5751,22.59,22.5751,22.59,58800.0
2010-03-15 13:40:00,30.26,30.27,30.25,30.27,34500.0,22.5826,22.59,22.5751,22.59,34500.0
2010-03-15 13:45:00,30.27,30.27,30.25,30.27,30600.0,22.59,22.59,22.5751,22.59,30600.0
2010-03-15 13:50:00,30.26,30.27,30.26,30.26,35100.0,22.5826,22.59,22.5826,22.5826,35100.0
2010-03-15 13:55:00,30.26,30.27,30.25,30.25,28100.0,22.5826,22.59,22.5751,22.5751,28100.0
2010-03-15 14:00:00,30.25,30.25,30.23,30.25,31200.0,22.5751,22.5751,22.5602,22.5751,31200.0
2010-03-15 14:05:00,30.25,30.25,30.22,30.23,248400.0,22.5751,22.5751,22.5527,22.5602,248400.0
2010-03-15 14:10:00,30.23,30.23,30.21,30.22,23300.0,22.5602,22.5602,22.5453,22.5527,23300.0
2010-03-15 14:15:00,30.23,30.24,30.21,30.23,85700.0,22.5602,22.5677,22.5453,22.5602,85700.0
2010-03-15 14:20:00,30.23,30.23,30.22,30.22,26900.0,22.5602,22.5602,22.5527,22.5527,26900.0
2010-03-15 14:25:00,30.21,30.23,30.21,30.23,20600.0,22.5453,22.5602,22.5453,22.5602,20600.0
2010-03-15 14:30:00,30.23,30.23,30.19,30.19,41300.0,22.5602,22.5602,22.5303,22.5303,41300.0
2010-03-15 14:35:00,30.19,30.22,30.19,30.21,57600.0,22.5303,22.5527,22.5303,22.5453,57600.0
2010-03-15 14:40:00,30.21,30.25,30.21,30.25,45100.0,22.5453,22.5751,22.5453,22.5751,45100.0
2010-03-15 14:45:00,30.25,30.27,30.25,30.26,242500.0,22.5751,22.59,22.5751,22.5826,242500.0
2010-03-15 14:50:00,30.25,30.3,30.25,30.27,217000.0,22.5751,22.6124,22.5751,22.59,217000.0
2010-03-15 14:55:00,30.28,30.28,30.26,30.26,27300.0,22.5975,22.5975,22.5826,22.5826,27300.0
2010-03-15 15:00:00,30.27,30.29,30.27,30.29,54800.0,22.59,22.605,22.59,22.605,54800.0
2010-03-15 15:05:00,30.28,30.29,30.25,30.27,70800.0,22.5975,22.605,22.5751,22.59,70800.0
2010-03-15 15:10:00,30.27,30.3,30.26,30.29,60800.0,22.59,22.6124,22.5826,22.605,60800.0
2010-03-15 15:15:00,30.28,30.32,30.28,30.31,95300.0,22.5975,22.6274,22.5975,22.6199,95300.0
2010-03-15 15:20:00,30.31,30.35,30.3,30.33,101100.0,22.6199,22.6497,22.6124,22.6348,101100.0
2010-03-15 15:25:00,30.34,30.36,30.33,30.36,138300.0,22.6423,22.6572,22.6348,22.6572,138300.0
2010-03-15 15:30:00,30.36,30.37,30.31,30.33,205100.0,22.6572,22.6647,22.6199,22.6348,205100.0
2010-03-15 15:35:00,30.33,30.36,30.32,30.35,152500.0,22.6348,22.6572,22.6274,22.6497,152500.0
2010-03-15 15:40:00,30.35,30.37,30.35,30.36,154300.0,22.6497,22.6647,22.6497,22.6572,154300.0
2010-03-15 15:45:00,30.37,30.4,30.36,30.39,181200.0,22.6647,22.6871,22.6572,22.6796,181200.0
2010-03-15 15:50:00,30.39,30.4,30.37,30.38,392600.0,22.6796,22.6871,22.6647,22.6721,392600.0
2010-03-15 15:55:00,30.37,30.39,30.37,30.38,296400.0,22.6647,22.6796,22.6647,22.6721,296400.0
2010-03-16 09:30:00,30.39,30.5,30.39,30.48,284700.0,22.6796,22.7617,22.6796,22.7468,284700.0
2010-03-16 09:35:00,30.48,30.51,30.47,30.5,182200.0,22.7468,22.7691,22.7393,22.7617,182200.0
2010-03-16 09:40:00,30.5,30.5,30.42,30.46,103000.0,22.7617,22.7617,22.702,22.7318,103000.0
2010-03-16 09:45:00,30.46,30.49,30.44,30.44,327600.0,22.7318,22.7542,22.7169,22.7169,327600.0
2010-03-16 09:50:00,30.44,30.44,30.39,30.41,96300.0,22.7169,22.7169,22.6796,22.6945,96300.0
2010-03-16 09:55:00,30.41,30.46,30.4,30.46,73700.0,22.6945,22.7318,22.6871,22.7318,73700.0
2010-03-16 10:00:00,30.47,30.49,30.44,30.46,253300.0,22.7393,22.7542,22.7169,22.7318,253300.0
2010-03-16 10:05:00,30.45,30.49,30.44,30.47,97000.0,22.7244,22.7542,22.7169,22.7393,97000.0
2010-03-16 10:10:00,30.47,30.49,30.45,30.49,91200.0,22.7393,22.7542,22.7244,22.7542,91200.0
2010-03-16 10:15:00,30.5,30.5,30.44,30.45,261200.0,22.7617,22.7617,22.7169,22.7244,261200.0
2010-03-16 10:20:00,30.45,30.45,30.42,30.45,103100.0,22.7244,22.7244,22.702,22.7244,103100.0
2010-03-16 10:25:00,30.45,30.5,30.45,30.5,38800.0,22.7244,22.7617,22.7244,22.7617,38800.0
2010-03-16 10:30:00,30.5,30.52,30.49,30.5,78900.0,22.7617,22.7766,22.7542,22.7617,78900.0
2010-03-16 10:35:00,30.49,30.51,30.47,30.48,110800.0,22.7542,22.7691,22.7393,22.7468,110800.0
2010-03-16 10:40:00,30.48,30.52,30.48,30.51,37000.0,22.7468,22.7766,22.7468,22.7691,37000.0
2010-03-16 10:45:00,30.52,30.53,30.48,30.5,35600.0,22.7766,22.7841,22.7468,22.7617,35600.0
2010-03-16 10:50:00,30.51,30.51,30.5,30.51,37500.0,22.7691,22.7691,22.7617,22.7691,37500.0
2010-03-16 10:55:00,30.5,30.6,30.5,30.6,281900.0,22.7617,22.8363,22.7617,22.8363,281900.0
2010-03-16 11:00:00,30.59,30.62,30.59,30.6,636000.0,22.8288,22.8512,22.8288,22.8363,636000.0
2010-03-16 11:05:00,30.6,30.61,30.58,30.58,58700.0,22.8363,22.8438,22.8214,22.8214,58700.0
2010-03-16 11:10:00,30.59,30.6,30.57,30.57,46500.0,22.8288,22.8363,22.8139,22.8139,46500.0
2010-03-16 11:15:00,30.58,30.62,30.58,30.61,71900.0,22.8214,22.8512,22.8214,22.8438,71900.0
2010-03-16 11:20:00,30.62,30.63,30.58,30.59,49400.0,22.8512,22.8587,22.8214,22.8288,49400.0
2010-03-16 11:25:00,30.59,30.6,30.58,30.58,56700.0,22.8288,22.8363,22.8214,22.8214,56700.0
2010-03-16 11:30:00,30.58,30.62,30.58,30.59,241800.0,22.8214,22.8512,22.8214,22.8288,241800.0
2010-03-16 11:35:00,30.59,30.6,30.58,30.6,46300.0,22.8288,22.8363,22.8214,22.8363,46300.0
2010-03-16 11:40:00,30.59,30.61,30.59,30.6,42600.0,22.8288,22.8438,22.8288,22.8363,42600.0
2010-03-16 11:45:00,30.59,30.62,30.59,30.61,51400.0,22.8288,22.8512,22.8288,22.8438,51400.0
2010-03-16 11:50:00,30.61,30.61,30.58,30.59,33500.0,22.8438,22.8438,22.8214,22.8288,33500.0
2010-03-16 11:55:00,30.59,30.61,30.58,30.6,124100.0,22.8288,22.8438,22.8214,22.8363,124100.0
2010-03-16 12:00:00,30.6,30.61,30.59,30.6,197900.0,22.8363,22.8438,22.8288,22.8363,197900.0
2010-03-16 12:05:00,30.6,30.61,30.59,30.59,38200.0,22.8363,22.8438,22.8288,22.8288,38200.0
2010-03-16 12:10:00,30.59,30.61,30.59,30.6,41500.0,22.8288,22.8438,22.8288,22.8363,41500.0
2010-03-16 12:15:00,30.6,30.6,30.57,30.57,29300.0,22.8363,22.8363,22.8139,22.8139,29300.0
2010-03-16 12:20:00,30.58,30.58,30.56,30.57,46400.0,22.8214,22.8214,22.8065,22.8139,46400.0
2010-03-16 12:25:00,30.57,30.58,30.56,30.57,28400.0,22.8139,22.8214,22.8065,22.8139,28400.0
2010-03-16 12:30:00,30.58,30.6,30.57,30.59,26400.0,22.8214,22.8363,22.8139,22.8288,26400.0
2010-03-16 12:35:00,30.58,30.59,30.57,30.57,338700.0,22.8214,22.8288,22.8139,22.8139,338700.0
2010-03-16 12:40:00,30.57,30.58,30.54,30.55,262600.0,22.8139,22.8214,22.7915,22.799,262600.0
2010-03-16 12:45:00,30.56,30.57,30.55,30.55,41100.0,22.8065,22.8139,22.799,22.799,41100.0
2010-03-16 12:50:00,30.56,30.56,30.54,30.54,142800.0,22.8065,22.8065,22.7915,22.7915,142800.0
2010-03-16 12:55:00,30.55,30.55,30.54,30.54,22000.0,22.799,22.799,22.7915,22.7915,22000.0
2010-03-16 13:00:00,30.55,30.57,30.54,30.56,58200.0,22.799,22.8139,22.7915,22.8065,58200.0
2010-03-16 13:05:00,30.56,30.57,30.56,30.56,24800.0,22.8065,22.8139,22.8065,22.8065,24800.0
2010-03-16 13:10:00,30.57,30.57,30.54,30.54,63000.0,22.8139,22.8139,22.7915,22.7915,63000.0
2010-03-16 13:15:00,30.54,30.56,30.54,30.54,23600.0,22.7915,22.8065,22.7915,22.7915,23600.0
2010-03-16 13:20:00,30.54,30.57,30.54,30.57,36400.0,22.7915,22.8139,22.7915,22.8139,36400.0
2010-03-16 13:25:00,30.57,30.57,30.55,30.55,84300.0,22.8139,22.8139,22.799,22.799,84300.0
2010-03-16 13:30:00,30.56,30.56,30.55,30.56,20400.0,22.8065,22.8065,22.799,22.8065,20400.0
2010-03-16 13:35:00,30.55,30.57,30.55,30.56,45300.0,22.799,22.8139,22.799,22.8065,45300.0
2010-03-16 13:40:00,30.56,30.59,30.56,30.59,30200.0,22.8065,22.8288,22.8065,22.8288,30200.0
2010-03-16 13:45:00,30.59,30.59,30.56,30.56,43300.0,22.8288,22.8288,22.8065,22.8065,43300.0
2010-03-16 13:50:00,30.55,30.56,30.54,30.55,14600.0,22.799,22.8065,22.7915,22.799,14600.0
2010-03-16 13:55:00,30.55,30.56,30.55,30.56,25500.0,22.799,22.8065,22.799,22.8065,25500.0
2010-03-16 14:00:00,30.56,30.56,30.52,30.53,257400.0,22.8065,22.8065,22.7766,22.7841,257400.0
2010-03-16 14:05:00,30.55,30.55,30.54,30.55,48300.0,22.799,22.799,22.7915,22.799,48300.0
2010-03-16 14:10:00,30.54,30.61,30.54,30.61,212000.0,22.7915,22.8438,22.7915,22.8438,212000.0
2010-03-16 14:15:00,30.61,30.63,30.58,30.62,208100.0,22.8438,22.8587,22.8214,22.8512,208100.0
2010-03-16 14:20:00,30.63,30.67,30.62,30.65,349200.0,22.8587,22.8886,22.8512,22.8736,349200.0
2010-03-16 14:25:00,30.65,30.68,30.63,30.65,220600.0,22.8736,22.896,22.8587,22.8736,220600.0
2010-03-16 14:30:00,30.66,30.66,30.6,30.61,72400.0,22.8811,22.8811,22.8363,22.8438,72400.0
2010-03-16 14:35:00,30.61,30.61,30.55,30.58,250000.0,22.8438,22.8438,22.799,22.8214,250000.0
2010-03-16 14:40:00,30.58,30.6,30.55,30.55,143000.0,22.8214,22.8363,22.799,22.799,143000.0
2010-03-16 14:45:00,30.55,30.59,30.55,30.58,73800.0,22.799,22.8288,22.799,22.8214,73800.0
2010-03-16 14:50:00,30.58,30.6,30.55,30.6,98000.0,22.8214,22.8363,22.799,22.8363,98000.0
2010-03-16 14:55:00,30.6,30.65,30.59,30.64,101400.0,22.8363,22.8736,22.8288,22.8662,101400.0
2010-03-16 15:00:00,30.64,30.68,30.63,30.63,78000.0,22.8662,22.896,22.8587,22.8587,78000.0
2010-03-16 15:05:00,30.63,30.66,30.61,30.62,107500.0,22.8587,22.8811,22.8438,22.8512,107500.0
2010-03-16 15:10:00,30.62,30.66,30.61,30.65,60300.0,22.8512,22.8811,22.8438,22.8736,60300.0
2010-03-16 15:15:00,30.66,30.7,30.64,30.68,244500.0,22.8811,22.9109,22.8662,22.896,244500.0
2010-03-16 15:20:00,30.68,30.69,30.65,30.67,85500.0,22.896,22.9035,22.8736,22.8886,85500.0
2010-03-16 15:25:00,30.67,30.68,30.65,30.67,68500.0,22.8886,22.896,22.8736,22.8886,68500.0
2010-03-16 15:30:00,30.67,30.7,30.64,30.68,373200.0,22.8886,22.9109,22.8662,22.896,373200.0
2010-03-16 15:35:00,30.68,30.7,30.68,30.69,257400.0,22.896,22.9109,22.896,22.9035,257400.0
2010-03-16 15:40:00,30.69,30.7,30.67,30.67,188100.0,22.9035,22.9109,22.8886,22.8886,188100.0
2010-03-16 15:45:00,30.67,30.69,30.66,30.68,189800.0,22.8886,22.9035,22.8811,22.896,189800.0
2010-03-16 15:50:00,30.67,30.74,30.67,30.72,359000.0,22.8886,22.9408,22.8886,22.9259,359000.0
2010-03-16 15:55:00,30.72,30.73,30.7,30.7,1174800.0,22.9259,22.9333,22.9109,22.9109,1174800.0
2010-03-17 09:30:00,30.87,30.91,30.79,30.9,544000.0,23.0378,23.0677,22.9781,23.0602,544000.0
2010-03-17 09:35:00,30.89,30.9,30.84,30.85,231600.0,23.0527,23.0602,23.0154,23.0229,231600.0
2010-03-17 09:40:00,30.85,30.87,30.84,30.85,219200.0,23.0229,23.0378,23.0154,23.0229,219200.0
2010-03-17 09:45:00,30.86,30.87,30.76,30.81,218300.0,23.0303,23.0378,22.9557,22.993,218300.0
2010-03-17 09:50:00,30.8,30.82,30.78,30.82,108800.0,22.9856,23.0005,22.9706,23.0005,108800.0
2010-03-17 09:55:00,30.82,30.87,30.81,30.85,75700.0,23.0005,23.0378,22.993,23.0229,75700.0
2010-03-17 10:00:00,30.85,30.86,30.81,30.81,124800.0,23.0229,23.0303,22.993,22.993,124800.0
2010-03-17 10:05:00,30.8,30.82,30.79,30.79,85400.0,22.9856,23.0005,22.9781,22.9781,85400.0
2010-03-17 10:10:00,30.79,30.79,30.75,30.75,701800.0,22.9781,22.9781,22.9483,22.9483,701800.0
2010-03-17 10:15:00,30.75,30.8,30.74,30.8,250300.0,22.9483,22.9856,22.9408,22.9856,250300.0
2010-03-17 10:20:00,30.8,30.82,30.76,30.76,108200.0,22.9856,23.0005,22.9557,22.9557,108200.0
2010-03-17 10:25:00,30.77,30.77,30.73,30.73,366800.0,22.9632,22.9632,22.9333,22.9333,366800.0
2010-03-17 10:30:00,30.73,30.76,30.73,30.75,78100.0,22.9333,22.9557,22.9333,22.9483,78100.0
2010-03-17 10:35:00,30.75,30.76,30.74,30.75,101000.0,22.9483,22.9557,22.9408,22.9483,101000.0
2010-03-17 10:40:00,30.75,30.78,30.74,30.78,155300.0,22.9483,22.9706,22.9408,22.9706,155300.0
2010-03-17 10:45:00,30.77,30.79,30.76,30.77,53600.0,22.9632,22.9781,22.9557,22.9632,53600.0
2010-03-17 10:50:00,30.79,30.8,30.77,30.8,57200.0,22.9781,22.9856,22.9632,22.9856,57200.0
2010-03-17 10:55:00,30.8,30.82,30.8,30.81,65700.0,22.9856,23.0005,22.9856,22.993,65700.0
2010-03-17 11:00:00,30.81,30.83,30.8,30.83,43900.0,22.993,23.008,22.9856,23.008,43900.0
2010-03-17 11:05:00,30.83,30.83,30.81,30.82,46800.0,23.008,23.008,22.993,23.0005,46800.0
2010-03-17 11:10:00,30.82,30.83,30.82,30.83,30800.0,23.0005,23.008,23.0005,23.008,30800.0
2010-03-17 11:15:00,30.83,30.86,30.83,30.85,34500.0,23.008,23.0303,23.008,23.0229,34500.0
2010-03-17 11:20:00,30.86,30.9,30.86,30.88,107100.0,23.0303,23.0602,23.0303,23.0453,107100.0
2010-03-17 11:25:00,30.87,30.9,30.86,30.88,190700.0,23.0378,23.0602,23.0303,23.0453,190700.0
2010-03-17 11:30:00,30.88,30.9,30.87,30.87,72900.0,23.0453,23.0602,23.0378,23.0378,72900.0
2010-03-17 11:35:00,30.87,30.88,30.87,30.88,25000.0,23.0378,23.0453,23.0378,23.0453,25000.0
2010-03-17 11:40:00,30.88,30.9,30.87,30.89,27100.0,23.0453,23.0602,23.0378,23.0527,27100.0
2010-03-17 11:45:00,30.89,30.91,30.86,30.87,81700.0,23.0527,23.0677,23.0303,23.0378,81700.0
2010-03-17 11:50:00,30.86,30.87,30.86,30.86,97700.0,23.0303,23.0378,23.0303,23.0303,97700.0
2010-03-17 11:55:00,30.86,30.88,30.85,30.86,50500.0,23.0303,23.0453,23.0229,23.0303,50500.0
2010-03-17 12:00:00,30.86,30.86,30.84,30.86,29200.0,23.0303,23.0303,23.0154,23.0303,29200.0
2010-03-17 12:05:00,30.87,30.88,30.86,30.87,24600.0,23.0378,23.0453,23.0303,23.0378,24600.0
2010-03-17 12:10:00,30.87,30.87,30.85,30.85,62300.0,23.0378,23.0378,23.0229,23.0229,62300.0
2010-03-17 12:15:00,30.85,30.88,30.84,30.85,100900.0,23.0229,23.0453,23.0154,23.0229,100900.0
2010-03-17 12:20:00,30.85,30.87,30.85,30.86,8900.0,23.0229,23.0378,23.0229,23.0303,8900.0
2010-03-17 12:25:00,30.86,30.86,30.84,30.85,26800.0,23.0303,23.0303,23.0154,23.0229,26800.0
2010-03-17 12:30:00,30.85,30.85,30.83,30.83,16800.0,23.0229,23.0229,23.008,23.008,16800.0
2010-03-17 12:35:00,30.83,30.83,30.82,30.82,5900.0,23.008,23.008,23.0005,23.0005,5900.0
2010-03-17 12:40:00,30.83,30.84,30.83,30.84,36200.0,23.008,23.0154,23.008,23.0154,36200.0
2010-03-17 12:45:00,30.84,30.86,30.83,30.86,26300.0,23.0154,23.0303,23.008,23.0303,26300.0
2010-03-17 12:50:00,30.85,30.87,30.85,30.86,21300.0,23.0229,23.0378,23.0229,23.0303,21300.0
2010-03-17 12:55:00,30.86,30.86,30.84,30.85,26200.0,23.0303,23.0303,23.0154,23.0229,26200.0
2010-03-17 13:00:00,30.85,30.87,30.84,30.86,22800.0,23.0229,23.0378,23.0154,23.0303,22800.0
2010-03-17 13:05:00,30.87,30.89,30.87,30.88,193900.0,23.0378,23.0527,23.0378,23.0453,193900.0
2010-03-17 13:10:00,30.87,30.89,30.87,30.89,12700.0,23.0378,23.0527,23.0378,23.0527,12700.0
2010-03-17 13:15:00,30.88,30.9,30.88,30.9,8100.0,23.0453,23.0602,23.0453,23.0602,8100.0
2010-03-17 13:20:00,30.9,30.91,30.89,30.89,52300.0,23.0602,23.0677,23.0527,23.0527,52300.0
2010-03-17 13:25:00,30.88,30.91,30.88,30.9,286600.0,23.0453,23.0677,23.0453,23.0602,286600.0
2010-03-17 13:30:00,30.89,30.93,30.89,30.92,77600.0,23.0527,23.0826,23.0527,23.0751,77600.0
2010-03-17 13:35:00,30.93,30.96,30.93,30.94,72100.0,23.0826,23.105,23.0826,23.09,72100.0
2010-03-17 13:40:00,30.94,30.96,30.93,30.95,40600.0,23.09,23.105,23.0826,23.0975,40600.0
2010-03-17 13:45:00,30.97,30.97,30.93,30.94,96300.0,23.1124,23.1124,23.0826,23.09,96300.0
2010-03-17 13:50:00,30.94,30.95,30.92,30.93,77700.0,23.09,23.0975,23.0751,23.0826,77700.0
2010-03-17 13:55:00,30.93,30.93,30.91,30.93,130100.0,23.0826,23.0826,23.0677,23.0826,130100.0
2010-03-17 14:00:00,30.93,30.93,30.92,30.92,29000.0,23.0826,23.0826,23.0751,23.0751,29000.0
2010-03-17 14:05:00,30.93,30.94,30.92,30.93,67900.0,23.0826,23.09,23.0751,23.0826,67900.0
2010-03-17 14:10:00,30.93,30.95,30.93,30.94,46700.0,23.0826,23.0975,23.0826,23.09,46700.0
2010-03-17 14:15:00,30.94,30.95,30.93,30.94,14200.0,23.09,23.0975,23.0826,23.09,14200.0
2010-03-17 14:20:00,30.94,30.94,30.93,30.93,70900.0,23.09,23.09,23.0826,23.0826,70900.0
2010-03-17 14:25:00,30.94,30.94,30.91,30.92,52200.0,23.09,23.09,23.0677,23.0751,52200.0
2010-03-17 14:30:00,30.91,30.93,30.9,30.9,82200.0,23.0677,23.0826,23.0602,23.0602,82200.0
2010-03-17 14:35:00,30.9,30.9,30.87,30.87,150100.0,23.0602,23.0602,23.0378,23.0378,150100.0
2010-03-17 14:40:00,30.87,30.89,30.86,30.89,126700.0,23.0378,23.0527,23.0303,23.0527,126700.0
2010-03-17 14:45:00,30.88,30.89,30.86,30.87,46200.0,23.0453,23.0527,23.0303,23.0378,46200.0
2010-03-17 14:50:00,30.87,30.87,30.83,30.83,109100.0,23.0378,23.0378,23.008,23.008,109100.0
2010-03-17 14:55:00,30.83,30.83,30.79,30.79,558700.0,23.008,23.008,22.9781,22.9781,558700.0
2010-03-17 15:00:00,30.79,30.83,30.79,30.83,310100.0,22.9781,23.008,22.9781,23.008,310100.0
2010-03-17 15:05:00,30.83,30.85,30.82,30.83,161800.0,23.008,23.0229,23.0005,23.008,161800.0
2010-03-17 15:10:00,30.84,30.85,30.82,30.85,97000.0,23.0154,23.0229,23.0005,23.0229,97000.0
2010-03-17 15:15:00,30.84,30.86,30.77,30.77,515500.0,23.0154,23.0303,22.9632,22.9632,515500.0
2010-03-17 15:20:00,30.77,30.77,30.74,30.76,306800.0,22.9632,22.9632,22.9408,22.9557,306800.0
2010-03-17 15:25:00,30.76,30.78,30.75,30.78,308400.0,22.9557,22.9706,22.9483,22.9706,308400.0
2010-03-17 15:30:00,30.78,30.78,30.75,30.76,169600.0,22.9706,22.9706,22.9483,22.9557,169600.0
2010-03-17 15:35:00,30.75,30.8,30.75,30.79,275200.0,22.9483,22.9856,22.9483,22.9781,275200.0
2010-03-17 15:40:00,30.78,30.8,30.75,30.77,182700.0,22.9706,22.9856,22.9483,22.9632,182700.0
2010-03-17 15:45:00,30.76,30.82,30.76,30.81,165100.0,22.9557,23.0005,22.9557,22.993,165100.0
2010-03-17 15:50:00,30.81,30.82,30.79,30.82,500600.0,22.993,23.0005,22.9781,23.0005,500600.0
2010-03-17 15:55:00,30.82,30.83,30.81,30.83,386500.0,23.0005,23.008,22.993,23.008,386500.0
2010-03-18 09:30:00,30.87,30.87,30.75,30.8,157000.0,23.0378,23.0378,22.9483,22.9856,157000.0
2010-03-18 09:35:00,30.82,30.86,30.82,30.83,117800.0,23.0005,23.0303,23.0005,23.008,117800.0
2010-03-18 09:40:00,30.82,30.84,30.8,30.83,72000.0,23.0005,23.0154,22.9856,23.008,72000.0
2010-03-18 09:45:00,30.83,30.88,30.82,30.88,204700.0,23.008,23.0453,23.0005,23.0453,204700.0
2010-03-18 09:50:00,30.88,30.91,30.86,30.91,57200.0,23.0453,23.0677,23.0303,23.0677,57200.0
2010-03-18 09:55:00,30.91,30.93,30.9,30.91,656600.0,23.0677,23.0826,23.0602,23.0677,656600.0
2010-03-18 10:00:00,30.92,30.96,30.91,30.94,116600.0,23.0751,23.105,23.0677,23.09,116600.0
2010-03-18 10:05:00,30.93,30.93,30.9,30.91,92700.0,23.0826,23.0826,23.0602,23.0677,92700.0
2010-03-18 10:10:00,30.91,30.93,30.9,30.91,42900.0,23.0677,23.0826,23.0602,23.0677,42900.0
2010-03-18 10:15:00,30.91,30.93,30.89,30.92,71400.0,23.0677,23.0826,23.0527,23.0751,71400.0
2010-03-18 10:20:00,30.93,30.96,30.92,30.96,88400.0,23.0826,23.105,23.0751,23.105,88400.0
2010-03-18 10:25:00,30.96,30.97,30.93,30.93,819600.0,23.105,23.1124,23.0826,23.0826,819600.0
2010-03-18 10:30:00,30.94,30.96,30.93,30.94,144200.0,23.09,23.105,23.0826,23.09,144200.0
2010-03-18 10:35:00,30.94,30.94,30.9,30.91,105500.0,23.09,23.09,23.0602,23.0677,105500.0
2010-03-18 10:40:00,30.92,30.92,30.88,30.89,139300.0,23.0751,23.0751,23.0453,23.0527,139300.0
2010-03-18 10:45:00,30.89,30.93,30.89,30.91,100400.0,23.0527,23.0826,23.0527,23.0677,100400.0
2010-03-18 10:50:00,30.91,30.93,30.9,30.91,65300.0,23.0677,23.0826,23.0602,23.0677,65300.0
2010-03-18 10:55:00,30.91,30.94,30.91,30.94,71600.0,23.0677,23.09,23.0677,23.09,71600.0
2010-03-18 11:00:00,30.94,30.95,30.92,30.93,92100.0,23.09,23.0975,23.0751,23.0826,92100.0
2010-03-18 11:05:00,30.93,30.94,30.92,30.94,113100.0,23.0826,23.09,23.0751,23.09,113100.0
2010-03-18 11:10:00,30.94,30.95,30.92,30.94,232100.0,23.09,23.0975,23.0751,23.09,232100.0
2010-03-18 11:15:00,30.94,30.97,30.93,30.95,148600.0,23.09,23.1124,23.0826,23.0975,148600.0
2010-03-18 11:20:00,30.95,30.95,30.94,30.95,55200.0,23.0975,23.0975,23.09,23.0975,55200.0
2010-03-18 11:25:00,30.95,30.96,30.94,30.95,60600.0,23.0975,23.105,23.09,23.0975,60600.0
2010-03-18 11:30:00,30.96,30.97,30.8,30.93,138000.0,23.105,23.1124,22.9856,23.0826,138000.0
2010-03-18 11:35:00,30.93,30.94,30.91,30.92,41900.0,23.0826,23.09,23.0677,23.0751,41900.0
2010-03-18 11:40:00,30.9,30.9,30.83,30.83,214400.0,23.0602,23.0602,23.008,23.008,214400.0
2010-03-18 11:45:00,30.84,30.86,30.82,30.85,139400.0,23.0154,23.0303,23.0005,23.0229,139400.0
2010-03-18 11:50:00,30.85,30.86,30.84,30.85,34600.0,23.0229,23.0303,23.0154,23.0229,34600.0
2010-03-18 11:55:00,30.85,30.86,30.84,30.84,41100.0,23.0229,23.0303,23.0154,23.0154,41100.0
2010-03-18 12:00:00,30.84,30.85,30.82,30.82,159300.0,23.0154,23.0229,23.0005,23.0005,159300.0
2010-03-18 12:05:00,30.82,30.84,30.81,30.84,91700.0,23.0005,23.0154,22.993,23.0154,91700.0
2010-03-18 12:10:00,30.85,30.86,30.83,30.84,111000.0,23.0229,23.0303,23.008,23.0154,111000.0
2010-03-18 12:15:00,30.84,30.87,30.83,30.87,73700.0,23.0154,23.0378,23.008,23.0378,73700.0
2010-03-18 12:20:00,30.86,30.87,30.84,30.85,50200.0,23.0303,23.0378,23.0154,23.0229,50200.0
2010-03-18 12:25:00,30.84,30.85,30.82,30.84,55300.0,23.0154,23.0229,23.0005,23.0154,55300.0
2010-03-18 12:30:00,30.85,30.85,30.83,30.83,23700.0,23.0229,23.0229,23.008,23.008,23700.0
2010-03-18 12:35:00,30.84,30.84,30.82,30.83,17000.0,23.0154,23.0154,23.0005,23.008,17000.0
2010-03-18 12:40:00,30.83,30.84,30.81,30.81,73600.0,23.008,23.0154,22.993,22.993,73600.0
2010-03-18 12:45:00,30.82,30.85,30.82,30.85,44800.0,23.0005,23.0229,23.0005,23.0229,44800.0
2010-03-18 12:50:00,30.85,30.85,30.84,30.84,75200.0,23.0229,23.0229,23.0154,23.0154,75200.0
2010-03-18 12:55:00,30.84,30.85,30.83,30.84,27900.0,23.0154,23.0229,23.008,23.0154,27900.0
2010-03-18 13:00:00,30.85,30.86,30.85,30.86,25300.0,23.0229,23.0303,23.0229,23.0303,25300.0
2010-03-18 13:05:00,30.86,30.91,30.86,30.89,58500.0,23.0303,23.0677,23.0303,23.0527,58500.0
2010-03-18 13:10:00,30.9,30.9,30.89,30.9,32900.0,23.0602,23.0602,23.0527,23.0602,32900.0
2010-03-18 13:15:00,30.9,30.92,30.89,30.89,245700.0,23.0602,23.0751,23.0527,23.0527,245700.0
2010-03-18 13:20:00,30.9,30.91,30.89,30.9,39800.0,23.0602,23.0677,23.0527,23.0602,39800.0
2010-03-18 13:25:00,30.9,30.9,30.89,30.9,11700.0,23.0602,23.0602,23.0527,23.0602,11700.0
2010-03-18 13:30:00,30.9,30.93,30.89,30.92,49400.0,23.0602,23.0826,23.0527,23.0751,49400.0
2010-03-18 13:35:00,30.92,30.94,30.91,30.93,47500.0,23.0751,23.09,23.0677,23.0826,47500.0
2010-03-18 13:40:00,30.94,30.95,30.94,30.94,47600.0,23.09,23.0975,23.09,23.09,47600.0
2010-03-18 13:45:00,30.95,30.95,30.93,30.93,64900.0,23.0975,23.0975,23.0826,23.0826,64900.0
2010-03-18 13:50:00,30.94,30.94,30.92,30.92,146800.0,23.09,23.09,23.0751,23.0751,146800.0
2010-03-18 13:55:00,30.92,30.94,30.91,30.94,108100.0,23.0751,23.09,23.0677,23.09,108100.0
2010-03-18 14:00:00,30.94,30.96,30.93,30.93,84300.0,23.09,23.105,23.0826,23.0826,84300.0
2010-03-18 14:05:00,30.95,30.96,30.93,30.95,142800.0,23.0975,23.105,23.0826,23.0975,142800.0
2010-03-18 14:10:00,30.95,30.96,30.94,30.94,63300.0,23.0975,23.105,23.09,23.09,63300.0
2010-03-18 14:15:00,30.94,30.96,30.94,30.94,45400.0,23.09,23.105,23.09,23.09,45400.0
2010-03-18 14:20:00,30.95,30.97,30.94,30.97,85600.0,23.0975,23.1124,23.09,23.1124,85600.0
2010-03-18 14:25:00,30.97,30.98,30.96,30.98,31400.0,23.1124,23.1199,23.105,23.1199,31400.0
2010-03-18 14:30:00,30.98,31.02,30.97,31.01,145500.0,23.1199,23.1498,23.1124,23.1423,145500.0
2010-03-18 14:35:00,31.0,31.01,30.98,30.98,62600.0,23.1348,23.1423,23.1199,23.1199,62600.0
2010-03-18 14:40:00,30.99,31.0,30.98,30.98,40600.0,23.1274,23.1348,23.1199,23.1199,40600.0
2010-03-18 14:45:00,30.98,30.99,30.96,30.97,142500.0,23.1199,23.1274,23.105,23.1124,142500.0
2010-03-18 14:50:00,30.96,30.97,30.95,30.95,34000.0,23.105,23.1124,23.0975,23.0975,34000.0
2010-03-18 14:55:00,30.95,30.99,30.94,30.99,172000.0,23.0975,23.1274,23.09,23.1274,172000.0
2010-03-18 15:00:00,30.98,30.99,30.97,30.99,41700.0,23.1199,23.1274,23.1124,23.1274,41700.0
2010-03-18 15:05:00,30.99,31.01,30.98,31.0,63800.0,23.1274,23.1423,23.1199,23.1348,63800.0
2010-03-18 15:10:00,31.0,31.0,30.98,30.98,52200.0,23.1348,23.1348,23.1199,23.1199,52200.0
2010-03-18 15:15:00,30.98,31.01,30.97,31.0,67700.0,23.1199,23.1423,23.1124,23.1348,67700.0
2010-03-18 15:20:00,31.0,31.03,30.98,30.99,167900.0,23.1348,23.1572,23.1199,23.1274,167900.0
2010-03-18 15:25:00,30.99,31.02,30.99,31.02,90500.0,23.1274,23.1498,23.1274,23.1498,90500.0
2010-03-18 15:30:00,31.02,31.04,31.0,31.04,182200.0,23.1498,23.1647,23.1348,23.1647,182200.0
2010-03-18 15:35:00,31.03,31.04,31.02,31.02,61600.0,23.1572,23.1647,23.1498,23.1498,61600.0
2010-03-18 15:40:00,31.03,31.03,31.0,31.01,233700.0,23.1572,23.1572,23.1348,23.1423,233700.0
2010-03-18 15:45:00,31.01,31.05,31.0,31.03,293000.0,23.1423,23.1721,23.1348,23.1572,293000.0
2010-03-18 15:50:00,31.03,31.05,31.02,31.05,504400.0,23.1572,23.1721,23.1498,23.1721,504400.0
2010-03-18 15:55:00,31.04,31.04,31.01,31.02,455600.0,23.1647,23.1647,23.1423,23.1498,455600.0
2010-03-19 09:30:00,31.09,31.12,31.03,31.09,312600.0,23.2821,23.3046,23.2372,23.2821,312600.0
2010-03-19 09:35:00,31.09,31.1,31.07,31.08,161500.0,23.2821,23.2896,23.2671,23.2746,161500.0
2010-03-19 09:40:00,31.08,31.08,31.0,31.0,163900.0,23.2746,23.2746,23.2147,23.2147,163900.0
2010-03-19 09:45:00,30.99,31.03,30.95,31.02,53400.0,23.2072,23.2372,23.1773,23.2297,53400.0
2010-03-19 09:50:00,31.02,31.05,31.0,31.04,61400.0,23.2297,23.2521,23.2147,23.2447,61400.0
2010-03-19 09:55:00,31.04,31.05,31.01,31.03,39700.0,23.2447,23.2521,23.2222,23.2372,39700.0
2010-03-19 10:00:00,31.04,31.04,30.98,31.02,168000.0,23.2447,23.2447,23.1997,23.2297,168000.0
2010-03-19 10:05:00,31.02,31.02,30.99,31.01,143300.0,23.2297,23.2297,23.2072,23.2222,143300.0
2010-03-19 10:10:00,31.01,31.03,31.0,31.0,87500.0,23.2222,23.2372,23.2147,23.2147,87500.0
2010-03-19 10:15:00,31.0,31.01,30.96,31.01,78100.0,23.2147,23.2222,23.1848,23.2222,78100.0
2010-03-19 10:20:00,31.01,31.01,30.93,30.95,106600.0,23.2222,23.2222,23.1623,23.1773,106600.0
2010-03-19 10:25:00,30.95,30.99,30.94,30.96,158500.0,23.1773,23.2072,23.1698,23.1848,158500.0
2010-03-19 10:30:00,30.97,30.97,30.9,30.92,134500.0,23.1922,23.1922,23.1398,23.1548,134500.0
2010-03-19 10:35:00,30.93,30.95,30.93,30.94,57600.0,23.1623,23.1773,23.1623,23.1698,57600.0
2010-03-19 10:40:00,30.93,30.94,30.92,30.94,64000.0,23.1623,23.1698,23.1548,23.1698,64000.0
2010-03-19 10:45:00,30.94,30.97,30.93,30.95,56800.0,23.1698,23.1922,23.1623,23.1773,56800.0
2010-03-19 10:50:00,30.95,30.95,30.92,30.93,84900.0,23.1773,23.1773,23.1548,23.1623,84900.0
2010-03-19 10:55:00,30.93,30.93,30.9,30.91,109900.0,23.1623,23.1623,23.1398,23.1473,109900.0
2010-03-19 11:00:00,30.9,30.91,30.87,30.88,188100.0,23.1398,23.1473,23.1174,23.1248,188100.0
2010-03-19 11:05:00,30.89,30.89,30.87,30.88,123200.0,23.1323,23.1323,23.1174,23.1248,123200.0
2010-03-19 11:10:00,30.89,30.89,30.81,30.82,104400.0,23.1323,23.1323,23.0724,23.0799,104400.0
2010-03-19 11:15:00,30.82,30.82,30.79,30.81,146600.0,23.0799,23.0799,23.0574,23.0724,146600.0
2010-03-19 11:20:00,30.81,30.85,30.81,30.85,90900.0,23.0724,23.1024,23.0724,23.1024,90900.0
2010-03-19 11:25:00,30.84,30.86,30.82,30.84,160300.0,23.0949,23.1099,23.0799,23.0949,160300.0
2010-03-19 11:30:00,30.83,30.83,30.81,30.82,83400.0,23.0874,23.0874,23.0724,23.0799,83400.0
2010-03-19 11:35:00,30.83,30.83,30.79,30.8,63300.0,23.0874,23.0874,23.0574,23.0649,63300.0
2010-03-19 11:40:00,30.8,30.83,30.8,30.83,52100.0,23.0649,23.0874,23.0649,23.0874,52100.0
2010-03-19 11:45:00,30.83,30.84,30.81,30.83,63200.0,23.0874,23.0949,23.0724,23.0874,63200.0
2010-03-19 11:50:00,30.84,30.85,30.82,30.83,75800.0,23.0949,23.1024,23.0799,23.0874,75800.0
2010-03-19 11:55:00,30.83,30.84,30.82,30.83,35600.0,23.0874,23.0949,23.0799,23.0874,35600.0
2010-03-19 12:00:00,30.83,30.83,30.8,30.82,80000.0,23.0874,23.0874,23.0649,23.0799,80000.0
2010-03-19 12:05:00,30.82,30.83,30.81,30.82,73000.0,23.0799,23.0874,23.0724,23.0799,73000.0
2010-03-19 12:10:00,30.82,30.83,30.8,30.81,106900.0,23.0799,23.0874,23.0649,23.0724,106900.0
2010-03-19 12:15:00,30.81,30.81,30.76,30.77,91000.0,23.0724,23.0724,23.035,23.0425,91000.0
2010-03-19 12:20:00,30.77,30.78,30.76,30.77,78500.0,23.0425,23.05,23.035,23.0425,78500.0
2010-03-19 12:25:00,30.77,30.81,30.76,30.78,142300.0,23.0425,23.0724,23.035,23.05,142300.0
2010-03-19 12:30:00,30.77,30.8,30.76,30.78,81600.0,23.0425,23.0649,23.035,23.05,81600.0
2010-03-19 12:35:00,30.78,30.79,30.78,30.78,23400.0,23.05,23.0574,23.05,23.05,23400.0
2010-03-19 12:40:00,30.78,30.8,30.78,30.8,73100.0,23.05,23.0649,23.05,23.0649,73100.0
2010-03-19 12:45:00,30.8,30.8,30.78,30.79,39700.0,23.0649,23.0649,23.05,23.0574,39700.0
2010-03-19 12:50:00,30.79,30.79,30.77,30.78,33700.0,23.0574,23.0574,23.0425,23.05,33700.0
2010-03-19 12:55:00,30.78,30.79,30.76,30.77,65400.0,23.05,23.0574,23.035,23.0425,65400.0
2010-03-19 13:00:00,30.77,30.8,30.77,30.8,37900.0,23.0425,23.0649,23.0425,23.0649,37900.0
2010-03-19 13:05:00,30.79,30.8,30.78,30.79,32500.0,23.0574,23.0649,23.05,23.0574,32500.0
2010-03-19 13:10:00,30.79,30.79,30.78,30.79,53600.0,23.0574,23.0574,23.05,23.0574,53600.0
2010-03-19 13:15:00,30.79,30.79,30.78,30.78,13400.0,23.0574,23.0574,23.05,23.05,13400.0
2010-03-19 13:20:00,30.79,30.79,30.75,30.76,103000.0,23.0574,23.0574,23.0275,23.035,103000.0
2010-03-19 13:25:00,30.76,30.79,30.75,30.79,48900.0,23.035,23.0574,23.0275,23.0574,48900.0
2010-03-19 13:30:00,30.78,30.78,30.76,30.77,28100.0,23.05,23.05,23.035,23.0425,28100.0
2010-03-19 13:35:00,30.77,30.77,30.74,30.75,72100.0,23.0425,23.0425,23.02,23.0275,72100.0
2010-03-19 13:40:00,30.75,30.76,30.73,30.76,52200.0,23.0275,23.035,23.0125,23.035,52200.0
2010-03-19 13:45:00,30.75,30.77,30.75,30.77,18200.0,23.0275,23.0425,23.0275,23.0425,18200.0
2010-03-19 13:50:00,30.77,30.78,30.76,30.78,18500.0,23.0425,23.05,23.035,23.05,18500.0
2010-03-19 13:55:00,30.77,30.79,30.77,30.78,34100.0,23.0425,23.0574,23.0425,23.05,34100.0
2010-03-19 14:00:00,30.78,30.79,30.77,30.79,89500.0,23.05,23.0574,23.0425,23.0574,89500.0
2010-03-19 14:05:00,30.78,30.82,30.78,30.81,41300.0,23.05,23.0799,23.05,23.0724,41300.0
2010-03-19 14:10:00,30.8,30.81,30.78,30.79,89300.0,23.0649,23.0724,23.05,23.0574,89300.0
2010-03-19 14:15:00,30.79,30.8,30.77,30.79,47400.0,23.0574,23.0649,23.0425,23.0574,47400.0
2010-03-19 14:20:00,30.8,30.83,30.8,30.83,118300.0,23.0649,23.0874,23.0649,23.0874,118300.0
2010-03-19 14:25:00,30.83,30.85,30.82,30.83,48100.0,23.0874,23.1024,23.0799,23.0874,48100.0
2010-03-19 14:30:00,30.83,30.84,30.81,30.81,54600.0,23.0874,23.0949,23.0724,23.0724,54600.0
2010-03-19 14:35:00,30.81,30.82,30.8,30.81,76300.0,23.0724,23.0799,23.0649,23.0724,76300.0
2010-03-19 14:40:00,30.81,30.81,30.78,30.8,146700.0,23.0724,23.0724,23.05,23.0649,146700.0
2010-03-19 14:45:00,30.81,30.81,30.8,30.81,27700.0,23.0724,23.0724,23.0649,23.0724,27700.0
2010-03-19 14:50:00,30.81,30.81,30.78,30.79,60700.0,23.0724,23.0724,23.05,23.0574,60700.0
2010-03-19 14:55:00,30.79,30.79,30.76,30.76,97400.0,23.0574,23.0574,23.035,23.035,97400.0
2010-03-19 15:00:00,30.76,30.79,30.75,30.78,146700.0,23.035,23.0574,23.0275,23.05,146700.0
2010-03-19 15:05:00,30.78,30.81,30.77,30.79,127800.0,23.05,23.0724,23.0425,23.0574,127800.0
2010-03-19 15:10:00,30.79,30.8,30.78,30.79,63500.0,23.0574,23.0649,23.05,23.0574,63500.0
2010-03-19 15:15:00,30.79,30.8,30.78,30.8,82000.0,23.0574,23.0649,23.05,23.0649,82000.0
2010-03-19 15:20:00,30.8,30.8,30.78,30.78,93100.0,23.0649,23.0649,23.05,23.05,93100.0
2010-03-19 15:25:00,30.78,30.81,30.78,30.79,131900.0,23.05,23.0724,23.05,23.0574,131900.0
2010-03-19 15:30:00,30.79,30.8,30.71,30.72,266800.0,23.0574,23.0649,22.9975,23.005,266800.0
2010-03-19 15:35:00,30.72,30.75,30.7,30.71,248500.0,23.005,23.0275,22.99,22.9975,248500.0
2010-03-19 15:40:00,30.71,30.74,30.69,30.74,266800.0,22.9975,23.02,22.9826,23.02,266800.0
2010-03-19 15:45:00,30.73,30.79,30.73,30.77,286900.0,23.0125,23.0574,23.0125,23.0425,286900.0
2010-03-19 15:50:00,30.78,30.8,30.75,30.77,332100.0,23.05,23.0649,23.0275,23.0425,332100.0
2010-03-19 15:55:00,30.76,30.8,30.76,30.79,836200.0,23.035,23.0649,23.035,23.0574,836200.0
2010-03-22 09:30:00,30.58,30.67,30.56,30.65,259600.0,22.9002,22.9676,22.8852,22.9526,259600.0
2010-03-22 09:35:00,30.65,30.66,30.62,30.65,119400.0,22.9526,22.9601,22.9301,22.9526,119400.0
2010-03-22 09:40:00,30.64,30.7,30.62,30.69,227600.0,22.9451,22.99,22.9301,22.9826,227600.0
2010-03-22 09:45:00,30.7,30.78,30.7,30.74,116100.0,22.99,23.05,22.99,23.02,116100.0
2010-03-22 09:50:00,30.74,30.78,30.74,30.78,70800.0,23.02,23.05,23.02,23.05,70800.0
2010-03-22 09:55:00,30.78,30.81,30.76,30.79,470000.0,23.05,23.0724,23.035,23.0574,470000.0
2010-03-22 10:00:00,30.79,30.8,30.75,30.76,172300.0,23.0574,23.0649,23.0275,23.035,172300.0
2010-03-22 10:05:00,30.76,30.77,30.72,30.73,146600.0,23.035,23.0425,23.005,23.0125,146600.0
2010-03-22 10:10:00,30.74,30.75,30.71,30.73,54500.0,23.02,23.0275,22.9975,23.0125,54500.0
2010-03-22 10:15:00,30.74,30.74,30.69,30.71,88500.0,23.02,23.02,22.9826,22.9975,88500.0
2010-03-22 10:20:00,30.7,30.81,30.7,30.8,410300.0,22.99,23.0724,22.99,23.0649,410300.0
2010-03-22 10:25:00,30.8,30.87,30.79,30.85,147000.0,23.0649,23.1174,23.0574,23.1024,147000.0
2010-03-22 10:30:00,30.85,30.88,30.84,30.84,49700.0,23.1024,23.1248,23.0949,23.0949,49700.0
2010-03-22 10:35:00,30.84,30.86,30.83,30.85,36700.0,23.0949,23.1099,23.0874,23.1024,36700.0
2010-03-22 10:40:00,30.85,30.86,30.83,30.83,53000.0,23.1024,23.1099,23.0874,23.0874,53000.0
2010-03-22 10:45:00,30.83,30.87,30.83,30.85,155800.0,23.0874,23.1174,23.0874,23.1024,155800.0
2010-03-22 10:50:00,30.86,30.91,30.86,30.88,99100.0,23.1099,23.1473,23.1099,23.1248,99100.0
2010-03-22 10:55:00,30.89,30.89,30.87,30.88,117200.0,23.1323,23.1323,23.1174,23.1248,117200.0
2010-03-22 11:00:00,30.88,30.89,30.87,30.88,56700.0,23.1248,23.1323,23.1174,23.1248,56700.0
2010-03-22 11:05:00,30.88,30.91,30.88,30.89,108400.0,23.1248,23.1473,23.1248,23.1323,108400.0
2010-03-22 11:10:00,30.89,30.9,30.87,30.87,25100.0,23.1323,23.1398,23.1174,23.1174,25100.0
2010-03-22 11:15:00,30.88,30.88,30.85,30.85,58400.0,23.1248,23.1248,23.1024,23.1024,58400.0
2010-03-22 11:20:00,30.86,30.87,30.85,30.86,30100.0,23.1099,23.1174,23.1024,23.1099,30100.0
2010-03-22 11:25:00,30.86,30.88,30.85,30.86,48500.0,23.1099,23.1248,23.1024,23.1099,48500.0
2010-03-22 11:30:00,30.85,30.85,30.82,30.82,153300.0,23.1024,23.1024,23.0799,23.0799,153300.0
2010-03-22 11:35:00,30.81,30.85,30.81,30.83,56000.0,23.0724,23.1024,23.0724,23.0874,56000.0
2010-03-22 11:40:00,30.84,30.85,30.83,30.84,31000.0,23.0949,23.1024,23.0874,23.0949,31000.0
2010-03-22 11:45:00,30.84,30.88,30.84,30.87,36600.0,23.0949,23.1248,23.0949,23.1174,36600.0
2010-03-22 11:50:00,30.87,30.88,30.85,30.88,36100.0,23.1174,23.1248,23.1024,23.1248,36100.0
2010-03-22 11:55:00,30.87,30.88,30.85,30.86,72800.0,23.1174,23.1248,23.1024,23.1099,72800.0
2010-03-22 12:00:00,30.86,30.86,30.83,30.83,73900.0,23.1099,23.1099,23.0874,23.0874,73900.0
2010-03-22 12:05:00,30.83,30.85,30.83,30.85,39200.0,23.0874,23.1024,23.0874,23.1024,39200.0
2010-03-22 12:10:00,30.85,30.88,30.85,30.86,42600.0,23.1024,23.1248,23.1024,23.1099,42600.0
2010-03-22 12:15:00,30.86,30.86,30.83,30.84,20900.0,23.1099,23.1099,23.0874,23.0949,20900.0
2010-03-22 12:20:00,30.84,30.85,30.84,30.84,6300.0,23.0949,23.1024,23.0949,23.0949,6300.0
2010-03-22 12:25:00,30.84,30.88,30.84,30.88,22500.0,23.0949,23.1248,23.0949,23.1248,22500.0
2010-03-22 12:30:00,30.89,30.92,30.89,30.9,101700.0,23.1323,23.1548,23.1323,23.1398,101700.0
2010-03-22 12:35:00,30.9,30.9,30.88,30.88,50400.0,23.1398,23.1398,23.1248,23.1248,50400.0
2010-03-22 12:40:00,30.89,30.9,30.87,30.88,19000.0,23.1323,23.1398,23.1174,23.1248,19000.0
2010-03-22 12:45:00,30.89,30.89,30.87,30.87,10100.0,23.1323,23.1323,23.1174,23.1174,10100.0
2010-03-22 12:50:00,30.87,30.88,30.86,30.88,25100.0,23.1174,23.1248,23.1099,23.1248,25100.0
2010-03-22 12:55:00,30.88,30.89,30.87,30.89,35700.0,23.1248,23.1323,23.1174,23.1323,35700.0
2010-03-22 13:00:00,30.89,30.95,30.89,30.94,181900.0,23.1323,23.1773,23.1323,23.1698,181900.0
2010-03-22 13:05:00,30.94,30.95,30.93,30.93,30700.0,23.1698,23.1773,23.1623,23.1623,30700.0
2010-03-22 13:10:00,30.94,30.94,30.93,30.94,11900.0,23.1698,23.1698,23.1623,23.1698,11900.0
2010-03-22 13:15:00,30.94,30.94,30.92,30.93,33000.0,23.1698,23.1698,23.1548,23.1623,33000.0
2010-03-22 13:20:00,30.93,30.93,30.91,30.91,14700.0,23.1623,23.1623,23.1473,23.1473,14700.0
2010-03-22 13:25:00,30.91,30.92,30.89,30.89,16000.0,23.1473,23.1548,23.1323,23.1323,16000.0
2010-03-22 13:30:00,30.89,30.92,30.89,30.91,38400.0,23.1323,23.1548,23.1323,23.1473,38400.0
2010-03-22 13:35:00,30.91,30.92,30.89,30.9,26400.0,23.1473,23.1548,23.1323,23.1398,26400.0
2010-03-22 13:40:00,30.9,30.92,30.9,30.92,62500.0,23.1398,23.1548,23.1398,23.1548,62500.0
2010-03-22 13:45:00,30.92,30.93,30.92,30.93,22400.0,23.1548,23.1623,23.1548,23.1623,22400.0
2010-03-22 13:50:00,30.94,30.95,30.93,30.94,23200.0,23.1698,23.1773,23.1623,23.1698,23200.0
2010-03-22 13:55:00,30.94,30.94,30.91,30.91,31300.0,23.1698,23.1698,23.1473,23.1473,31300.0
2010-03-22 14:00:00,30.91,30.92,30.89,30.91,32700.0,23.1473,23.1548,23.1323,23.1473,32700.0
2010-03-22 14:05:00,30.92,30.92,30.89,30.9,24000.0,23.1548,23.1548,23.1323,23.1398,24000.0
2010-03-22 14:10:00,30.89,30.89,30.87,30.89,35500.0,23.1323,23.1323,23.1174,23.1323,35500.0
2010-03-22 14:15:00,30.89,30.91,30.88,30.91,40800.0,23.1323,23.1473,23.1248,23.1473,40800.0
2010-03-22 14:20:00,30.91,30.93,30.89,30.9,100700.0,23.1473,23.1623,23.1323,23.1398,100700.0
2010-03-22 14:25:00,30.9,30.92,30.89,30.91,49900.0,23.1398,23.1548,23.1323,23.1473,49900.0
2010-03-22 14:30:00,30.92,30.93,30.92,30.93,12500.0,23.1548,23.1623,23.1548,23.1623,12500.0
2010-03-22 14:35:00,30.93,30.93,30.91,30.93,25600.0,23.1623,23.1623,23.1473,23.1623,25600.0
2010-03-22 14:40:00,30.93,30.94,30.92,30.92,32200.0,23.1623,23.1698,23.1548,23.1548,32200.0
2010-03-22 14:45:00,30.92,30.94,30.92,30.94,39100.0,23.1548,23.1698,23.1548,23.1698,39100.0
2010-03-22 14:50:00,30.94,30.94,30.92,30.93,36400.0,23.1698,23.1698,23.1548,23.1623,36400.0
2010-03-22 14:55:00,30.93,30.94,30.89,30.9,36800.0,23.1623,23.1698,23.1323,23.1398,36800.0
2010-03-22 15:00:00,30.9,30.92,30.9,30.91,59000.0,23.1398,23.1548,23.1398,23.1473,59000.0
2010-03-22 15:05:00,30.91,30.92,30.87,30.89,100600.0,23.1473,23.1548,23.1174,23.1323,100600.0
2010-03-22 15:10:00,30.88,30.92,30.88,30.9,114200.0,23.1248,23.1548,23.1248,23.1398,114200.0
2010-03-22 15:15:00,30.9,30.93,30.9,30.91,55900.0,23.1398,23.1623,23.1398,23.1473,55900.0
2010-03-22 15:20:00,30.91,30.94,30.91,30.92,33500.0,23.1473,23.1698,23.1473,23.1548,33500.0
2010-03-22 15:25:00,30.93,30.93,30.91,30.91,33900.0,23.1623,23.1623,23.1473,23.1473,33900.0
2010-03-22 15:30:00,30.91,30.92,30.89,30.91,75100.0,23.1473,23.1548,23.1323,23.1473,75100.0
2010-03-22 15:35:00,30.91,30.92,30.89,30.91,131100.0,23.1473,23.1548,23.1323,23.1473,131100.0
2010-03-22 15:40:00,30.91,30.92,30.9,30.92,59600.0,23.1473,23.1548,23.1398,23.1548,59600.0
2010-03-22 15:45:00,30.92,30.93,30.9,30.92,119200.0,23.1548,23.1623,23.1398,23.1548,119200.0
2010-03-22 15:50:00,30.92,30.92,30.89,30.91,155400.0,23.1548,23.1548,23.1323,23.1473,155400.0
2010-03-22 15:55:00,30.9,30.91,30.89,30.9,430400.0,23.1398,23.1473,23.1323,23.1398,430400.0
2010-03-23 09:30:00,30.98,31.01,30.96,30.98,129000.0,23.1997,23.2222,23.1848,23.1997,129000.0
2010-03-23 09:35:00,30.97,31.02,30.95,30.97,79300.0,23.1922,23.2297,23.1773,23.1922,79300.0
2010-03-23 09:40:00,30.97,31.01,30.95,31.0,203400.0,23.1922,23.2222,23.1773,23.2147,203400.0
2010-03-23 09:45:00,31.0,31.04,30.96,31.04,117000.0,23.2147,23.2447,23.1848,23.2447,117000.0
2010-03-23 09:50:00,31.03,31.08,31.01,31.05,88700.0,23.2372,23.2746,23.2222,23.2521,88700.0
2010-03-23 09:55:00,31.04,31.07,31.03,31.07,140700.0,23.2447,23.2671,23.2372,23.2671,140700.0
2010-03-23 10:00:00,31.07,31.12,31.01,31.02,195100.0,23.2671,23.3046,23.2222,23.2297,195100.0
2010-03-23 10:05:00,31.02,31.07,31.0,31.07,152200.0,23.2297,23.2671,23.2147,23.2671,152200.0
2010-03-23 10:10:00,31.07,31.09,31.06,31.07,82800.0,23.2671,23.2821,23.2596,23.2671,82800.0
2010-03-23 10:15:00,31.07,31.12,31.06,31.11,231500.0,23.2671,23.3046,23.2596,23.2971,231500.0
2010-03-23 10:20:00,31.11,31.14,31.09,31.12,199200.0,23.2971,23.3195,23.2821,23.3046,199200.0
2010-03-23 10:25:00,31.12,31.13,31.1,31.12,63100.0,23.3046,23.3121,23.2896,23.3046,63100.0
2010-03-23 10:30:00,31.11,31.14,31.1,31.13,206700.0,23.2971,23.3195,23.2896,23.3121,206700.0
2010-03-23 10:35:00,31.13,31.13,31.09,31.1,74700.0,23.3121,23.3121,23.2821,23.2896,74700.0
2010-03-23 10:40:00,31.11,31.11,31.07,31.08,57200.0,23.2971,23.2971,23.2671,23.2746,57200.0
2010-03-23 10:45:00,31.08,31.09,31.03,31.03,124100.0,23.2746,23.2821,23.2372,23.2372,124100.0
2010-03-23 10:50:00,31.04,31.08,31.03,31.04,130300.0,23.2447,23.2746,23.2372,23.2447,130300.0
2010-03-23 10:55:00,31.04,31.04,30.96,30.97,208000.0,23.2447,23.2447,23.1848,23.1922,208000.0
2010-03-23 11:00:00,30.97,30.97,30.91,30.92,287300.0,23.1922,23.1922,23.1473,23.1548,287300.0
2010-03-23 11:05:00,30.92,30.96,30.92,30.94,130600.0,23.1548,23.1848,23.1548,23.1698,130600.0
2010-03-23 11:10:00,30.94,30.98,30.93,30.97,93500.0,23.1698,23.1997,23.1623,23.1922,93500.0
2010-03-23 11:15:00,30.98,30.98,30.95,30.98,120100.0,23.1997,23.1997,23.1773,23.1997,120100.0
2010-03-23 11:20:00,30.98,31.0,30.97,30.98,171500.0,23.1997,23.2147,23.1922,23.1997,171500.0
2010-03-23 11:25:00,30.98,31.0,30.96,31.0,162800.0,23.1997,23.2147,23.1848,23.2147,162800.0
2010-03-23 11:30:00,31.01,31.03,31.01,31.01,98200.0,23.2222,23.2372,23.2222,23.2222,98200.0
2010-03-23 11:35:00,31.01,31.01,30.98,30.99,209500.0,23.2222,23.2222,23.1997,23.2072,209500.0
2010-03-23 11:40:00,30.99,31.01,30.96,30.98,250000.0,23.2072,23.2222,23.1848,23.1997,250000.0
2010-03-23 11:45:00,30.98,31.05,30.98,31.02,173100.0,23.1997,23.2521,23.1997,23.2297,173100.0
2010-03-23 11:50:00,31.02,31.06,31.01,31.04,77000.0,23.2297,23.2596,23.2222,23.2447,77000.0
2010-03-23 11:55:00,31.05,31.07,31.04,31.06,104000.0,23.2521,23.2671,23.2447,23.2596,104000.0
2010-03-23 12:00:00,31.06,31.08,31.05,31.06,43300.0,23.2596,23.2746,23.2521,23.2596,43300.0
2010-03-23 12:05:00,31.06,31.1,31.05,31.07,99000.0,23.2596,23.2896,23.2521,23.2671,99000.0
2010-03-23 12:10:00,31.07,31.09,31.04,31.07,165300.0,23.2671,23.2821,23.2447,23.2671,165300.0
2010-03-23 12:15:00,31.07,31.08,31.04,31.05,81900.0,23.2671,23.2746,23.2447,23.2521,81900.0
2010-03-23 12:20:00,31.05,31.06,31.05,31.06,29500.0,23.2521,23.2596,23.2521,23.2596,29500.0
2010-03-23 12:25:00,31.06,31.07,31.05,31.07,133800.0,23.2596,23.2671,23.2521,23.2671,133800.0
2010-03-23 12:30:00,31.07,31.07,31.04,31.04,142300.0,23.2671,23.2671,23.2447,23.2447,142300.0
2010-03-23 12:35:00,31.04,31.05,31.01,31.02,42000.0,23.2447,23.2521,23.2222,23.2297,42000.0
2010-03-23 12:40:00,31.03,31.04,31.02,31.04,15100.0,23.2372,23.2447,23.2297,23.2447,15100.0
2010-03-23 12:45:00,31.03,31.04,31.02,31.03,22200.0,23.2372,23.2447,23.2297,23.2372,22200.0
2010-03-23 12:50:00,31.02,31.04,31.02,31.04,22100.0,23.2297,23.2447,23.2297,23.2447,22100.0
2010-03-23 12:55:00,31.04,31.06,31.03,31.04,52300.0,23.2447,23.2596,23.2372,23.2447,52300.0
2010-03-23 13:00:00,31.04,31.07,31.04,31.06,19100.0,23.2447,23.2671,23.2447,23.2596,19100.0
2010-03-23 13:05:00,31.06,31.09,31.06,31.07,90100.0,23.2596,23.2821,23.2596,23.2671,90100.0
2010-03-23 13:10:00,31.07,31.07,31.04,31.05,21200.0,23.2671,23.2671,23.2447,23.2521,21200.0
2010-03-23 13:15:00,31.04,31.07,31.04,31.05,45100.0,23.2447,23.2671,23.2447,23.2521,45100.0
2010-03-23 13:20:00,31.05,31.08,31.05,31.07,31200.0,23.2521,23.2746,23.2521,23.2671,31200.0
2010-03-23 13:25:00,31.07,31.1,31.07,31.08,41600.0,23.2671,23.2896,23.2671,23.2746,41600.0
2010-03-23 13:30:00,31.08,31.08,31.05,31.06,51000.0,23.2746,23.2746,23.2521,23.2596,51000.0
2010-03-23 13:35:00,31.06,31.07,31.06,31.06,4200.0,23.2596,23.2671,23.2596,23.2596,4200.0
2010-03-23 13:40:00,31.07,31.07,31.04,31.05,44500.0,23.2671,23.2671,23.2447,23.2521,44500.0
2010-03-23 13:45:00,31.04,31.04,31.02,31.02,60700.0,23.2447,23.2447,23.2297,23.2297,60700.0
2010-03-23 13:50:00,31.02,31.05,31.02,31.04,19600.0,23.2297,23.2521,23.2297,23.2447,19600.0
2010-03-23 13:55:00,31.03,31.04,31.01,31.01,83400.0,23.2372,23.2447,23.2222,23.2222,83400.0
2010-03-23 14:00:00,31.02,31.03,31.01,31.03,15800.0,23.2297,23.2372,23.2222,23.2372,15800.0
2010-03-23 14:05:00,31.03,31.05,31.02,31.05,12900.0,23.2372,23.2521,23.2297,23.2521,12900.0
2010-03-23 14:10:00,31.05,31.07,31.05,31.07,25700.0,23.2521,23.2671,23.2521,23.2671,25700.0
2010-03-23 14:15:00,31.06,31.07,31.04,31.05,27200.0,23.2596,23.2671,23.2447,23.2521,27200.0
2010-03-23 14:20:00,31.05,31.08,31.05,31.07,21500.0,23.2521,23.2746,23.2521,23.2671,21500.0
2010-03-23 14:25:00,31.08,31.09,31.07,31.09,34800.0,23.2746,23.2821,23.2671,23.2821,34800.0
2010-03-23 14:30:00,31.09,31.1,31.06,31.09,279600.0,23.2821,23.2896,23.2596,23.2821,279600.0
2010-03-23 14:35:00,31.09,31.11,31.08,31.08,66200.0,23.2821,23.2971,23.2746,23.2746,66200.0
2010-03-23 14:40:00,31.08,31.12,31.08,31.11,34800.0,23.2746,23.3046,23.2746,23.2971,34800.0
2010-03-23 14:45:00,31.11,31.11,31.08,31.09,52500.0,23.2971,23.2971,23.2746,23.2821,52500.0
2010-03-23 14:50:00,31.1,31.1,31.08,31.09,58200.0,23.2896,23.2896,23.2746,23.2821,58200.0
2010-03-23 14:55:00,31.09,31.12,31.09,31.11,27300.0,23.2821,23.3046,23.2821,23.2971,27300.0
2010-03-23 15:00:00,31.11,31.12,31.1,31.12,26100.0,23.2971,23.3046,23.2896,23.3046,26100.0
2010-03-23 15:05:00,31.12,31.17,31.11,31.16,151700.0,23.3046,23.342,23.2971,23.3345,151700.0
2010-03-23 15:10:00,31.15,31.18,31.14,31.18,262500.0,23.327,23.3495,23.3195,23.3495,262500.0
2010-03-23 15:15:00,31.17,31.2,31.17,31.2,164400.0,23.342,23.3645,23.342,23.3645,164400.0
2010-03-23 15:20:00,31.2,31.23,31.19,31.22,71700.0,23.3645,23.3869,23.357,23.3795,71700.0
2010-03-23 15:25:00,31.21,31.24,31.2,31.24,179600.0,23.372,23.3944,23.3645,23.3944,179600.0
2010-03-23 15:30:00,31.24,31.24,31.21,31.22,137500.0,23.3944,23.3944,23.372,23.3795,137500.0
2010-03-23 15:35:00,31.23,31.25,31.22,31.24,185400.0,23.3869,23.4019,23.3795,23.3944,185400.0
2010-03-23 15:40:00,31.24,31.25,31.23,31.24,140700.0,23.3944,23.4019,23.3869,23.3944,140700.0
2010-03-23 15:45:00,31.24,31.24,31.22,31.24,101500.0,23.3944,23.3944,23.3795,23.3944,101500.0
2010-03-23 15:50:00,31.24,31.25,31.22,31.24,388100.0,23.3944,23.4019,23.3795,23.3944,388100.0
2010-03-23 15:55:00,31.24,31.25,31.23,31.24,501500.0,23.3944,23.4019,23.3869,23.3944,501500.0
2010-03-24 09:30:00,31.14,31.2,31.13,31.18,138400.0,23.3195,23.3645,23.3121,23.3495,138400.0
2010-03-24 09:35:00,31.18,31.2,31.13,31.16,98600.0,23.3495,23.3645,23.3121,23.3345,98600.0
2010-03-24 09:40:00,31.17,31.19,31.16,31.17,110200.0,23.342,23.357,23.3345,23.342,110200.0
2010-03-24 09:45:00,31.18,31.21,31.17,31.19,183000.0,23.3495,23.372,23.342,23.357,183000.0
2010-03-24 09:50:00,31.19,31.2,31.14,31.14,477800.0,23.357,23.3645,23.3195,23.3195,477800.0
2010-03-24 09:55:00,31.14,31.17,31.12,31.15,327800.0,23.3195,23.342,23.3046,23.327,327800.0
2010-03-24 10:00:00,31.14,31.14,31.08,31.14,260500.0,23.3195,23.3195,23.2746,23.3195,260500.0
2010-03-24 10:05:00,31.14,31.22,31.12,31.22,429900.0,23.3195,23.3795,23.3046,23.3795,429900.0
2010-03-24 10:10:00,31.22,31.24,31.21,31.23,253500.0,23.3795,23.3944,23.372,23.3869,253500.0
2010-03-24 10:15:00,31.23,31.27,31.23,31.25,84200.0,23.3869,23.4169,23.3869,23.4019,84200.0
2010-03-24 10:20:00,31.25,31.26,31.22,31.22,71200.0,23.4019,23.4094,23.3795,23.3795,71200.0
2010-03-24 10:25:00,31.23,31.23,31.18,31.2,93600.0,23.3869,23.3869,23.3495,23.3645,93600.0
2010-03-24 10:30:00,31.19,31.22,31.17,31.22,76300.0,23.357,23.3795,23.342,23.3795,76300.0
2010-03-24 10:35:00,31.22,31.25,31.2,31.2,86000.0,23.3795,23.4019,23.3645,23.3645,86000.0
2010-03-24 10:40:00,31.2,31.2,31.17,31.2,88600.0,23.3645,23.3645,23.342,23.3645,88600.0
2010-03-24 10:45:00,31.19,31.22,31.17,31.21,74100.0,23.357,23.3795,23.342,23.372,74100.0
2010-03-24 10:50:00,31.21,31.21,31.18,31.2,67400.0,23.372,23.372,23.3495,23.3645,67400.0
2010-03-24 10:55:00,31.19,31.2,31.17,31.17,38000.0,23.357,23.3645,23.342,23.342,38000.0
2010-03-24 11:00:00,31.17,31.2,31.16,31.17,64400.0,23.342,23.3645,23.3345,23.342,64400.0
2010-03-24 11:05:00,31.16,31.17,31.14,31.15,256400.0,23.3345,23.342,23.3195,23.327,256400.0
2010-03-24 11:10:00,31.15,31.15,31.08,31.08,59300.0,23.327,23.327,23.2746,23.2746,59300.0
2010-03-24 11:15:00,31.08,31.08,31.02,31.05,276400.0,23.2746,23.2746,23.2297,23.2521,276400.0
2010-03-24 11:20:00,31.05,31.1,31.03,31.08,337000.0,23.2521,23.2896,23.2372,23.2746,337000.0
2010-03-24 11:25:00,31.08,31.08,31.06,31.08,170300.0,23.2746,23.2746,23.2596,23.2746,170300.0
2010-03-24 11:30:00,31.08,31.1,31.06,31.07,73600.0,23.2746,23.2896,23.2596,23.2671,73600.0
2010-03-24 11:35:00,31.07,31.1,31.06,31.08,35100.0,23.2671,23.2896,23.2596,23.2746,35100.0
2010-03-24 11:40:00,31.09,31.12,31.09,31.09,25200.0,23.2821,23.3046,23.2821,23.2821,25200.0
2010-03-24 11:45:00,31.09,31.1,31.08,31.09,27100.0,23.2821,23.2896,23.2746,23.2821,27100.0
2010-03-24 11:50:00,31.1,31.14,31.1,31.12,52600.0,23.2896,23.3195,23.2896,23.3046,52600.0
2010-03-24 11:55:00,31.12,31.16,31.12,31.16,48300.0,23.3046,23.3345,23.3046,23.3345,48300.0
2010-03-24 12:00:00,31.15,31.18,31.15,31.16,89000.0,23.327,23.3495,23.327,23.3345,89000.0
2010-03-24 12:05:00,31.16,31.19,31.15,31.17,38700.0,23.3345,23.357,23.327,23.342,38700.0
2010-03-24 12:10:00,31.17,31.18,31.15,31.16,80200.0,23.342,23.3495,23.327,23.3345,80200.0
2010-03-24 12:15:00,31.16,31.17,31.15,31.16,54100.0,23.3345,23.342,23.327,23.3345,54100.0
2010-03-24 12:20:00,31.16,31.18,31.15,31.18,37000.0,23.3345,23.3495,23.327,23.3495,37000.0
2010-03-24 12:25:00,31.17,31.18,31.16,31.18,33700.0,23.342,23.3495,23.3345,23.3495,33700.0
2010-03-24 12:30:00,31.18,31.2,31.17,31.2,8700.0,23.3495,23.3645,23.342,23.3645,8700.0
2010-03-24 12:35:00,31.2,31.22,31.2,31.21,136900.0,23.3645,23.3795,23.3645,23.372,136900.0
2010-03-24 12:40:00,31.2,31.22,31.2,31.21,33900.0,23.3645,23.3795,23.3645,23.372,33900.0
2010-03-24 12:45:00,31.22,31.24,31.22,31.23,43400.0,23.3795,23.3944,23.3795,23.3869,43400.0
2010-03-24 12:50:00,31.23,31.23,31.21,31.21,19800.0,23.3869,23.3869,23.372,23.372,19800.0
2010-03-24 12:55:00,31.22,31.22,31.17,31.18,41200.0,23.3795,23.3795,23.342,23.3495,41200.0
2010-03-24 13:00:00,31.18,31.18,31.09,31.09,106400.0,23.3495,23.3495,23.2821,23.2821,106400.0
2010-03-24 13:05:00,31.08,31.13,31.08,31.12,58600.0,23.2746,23.3121,23.2746,23.3046,58600.0
2010-03-24 13:10:00,31.13,31.15,31.12,31.12,58400.0,23.3121,23.327,23.3046,23.3046,58400.0
2010-03-24 13:15:00,31.12,31.12,31.06,31.07,84400.0,23.3046,23.3046,23.2596,23.2671,84400.0
2010-03-24 13:20:00,31.06,31.1,31.06,31.09,29900.0,23.2596,23.2896,23.2596,23.2821,29900.0
2010-03-24 13:25:00,31.08,31.1,31.08,31.1,27900.0,23.2746,23.2896,23.2746,23.2896,27900.0
2010-03-24 13:30:00,31.1,31.11,31.09,31.11,92600.0,23.2896,23.2971,23.2821,23.2971,92600.0
2010-03-24 13:35:00,31.11,31.13,31.1,31.11,67600.0,23.2971,23.3121,23.2896,23.2971,67600.0
2010-03-24 13:40:00,31.11,31.12,31.09,31.1,28700.0,23.2971,23.3046,23.2821,23.2896,28700.0
2010-03-24 13:45:00,31.09,31.11,31.02,31.03,104900.0,23.2821,23.2971,23.2297,23.2372,104900.0
2010-03-24 13:50:00,31.03,31.08,31.03,31.07,52900.0,23.2372,23.2746,23.2372,23.2671,52900.0
2010-03-24 13:55:00,31.07,31.09,31.04,31.09,51100.0,23.2671,23.2821,23.2447,23.2821,51100.0
2010-03-24 14:00:00,31.08,31.1,31.07,31.08,52700.0,23.2746,23.2896,23.2671,23.2746,52700.0
2010-03-24 14:05:00,31.08,31.08,31.05,31.07,42300.0,23.2746,23.2746,23.2521,23.2671,42300.0
2010-03-24 14:10:00,31.07,31.11,31.07,31.11,42800.0,23.2671,23.2971,23.2671,23.2971,42800.0
2010-03-24 14:15:00,31.1,31.1,31.08,31.09,62400.0,23.2896,23.2896,23.2746,23.2821,62400.0
2010-03-24 14:20:00,31.09,31.11,31.09,31.1,23700.0,23.2821,23.2971,23.2821,23.2896,23700.0
2010-03-24 14:25:00,31.11,31.11,31.07,31.07,28900.0,23.2971,23.2971,23.2671,23.2671,28900.0
2010-03-24 14:30:00,31.06,31.07,31.04,31.04,44300.0,23.2596,23.2671,23.2447,23.2447,44300.0
2010-03-24 14:35:00,31.04,31.07,31.04,31.05,83900.0,23.2447,23.2671,23.2447,23.2521,83900.0
2010-03-24 14:40:00,31.05,31.07,31.04,31.07,141100.0,23.2521,23.2671,23.2447,23.2671,141100.0
2010-03-24 14:45:00,31.08,31.09,31.06,31.06,67300.0,23.2746,23.2821,23.2596,23.2596,67300.0
2010-03-24 14:50:00,31.06,31.06,31.04,31.05,21300.0,23.2596,23.2596,23.2447,23.2521,21300.0
2010-03-24 14:55:00,31.06,31.06,31.01,31.02,361600.0,23.2596,23.2596,23.2222,23.2297,361600.0
2010-03-24 15:00:00,31.01,31.05,31.0,31.03,145200.0,23.2222,23.2521,23.2147,23.2372,145200.0
2010-03-24 15:05:00,31.03,31.05,31.02,31.04,35400.0,23.2372,23.2521,23.2297,23.2447,35400.0
2010-03-24 15:10:00,31.04,31.04,30.97,31.0,79600.0,23.2447,23.2447,23.1922,23.2147,79600.0
2010-03-24 15:15:00,31.0,31.05,31.0,31.02,129700.0,23.2147,23.2521,23.2147,23.2297,129700.0
2010-03-24 15:20:00,31.04,31.08,31.03,31.07,52600.0,23.2447,23.2746,23.2372,23.2671,52600.0
2010-03-24 15:25:00,31.06,31.06,31.03,31.04,77600.0,23.2596,23.2596,23.2372,23.2447,77600.0
2010-03-24 15:30:00,31.05,31.08,31.03,31.08,60300.0,23.2521,23.2746,23.2372,23.2746,60300.0
2010-03-24 15:35:00,31.08,31.12,31.08,31.09,204300.0,23.2746,23.3046,23.2746,23.2821,204300.0
2010-03-24 15:40:00,31.09,31.1,31.07,31.08,84500.0,23.2821,23.2896,23.2671,23.2746,84500.0
2010-03-24 15:45:00,31.08,31.08,31.05,31.05,232600.0,23.2746,23.2746,23.2521,23.2521,232600.0
2010-03-24 15:50:00,31.05,31.06,31.04,31.06,93700.0,23.2521,23.2596,23.2447,23.2596,93700.0
2010-03-24 15:55:00,31.06,31.06,31.03,31.05,278300.0,23.2596,23.2596,23.2372,23.2521,278300.0
2010-03-25 09:30:00,31.32,31.33,31.25,31.32,137900.0,23.4543,23.4618,23.4019,23.4543,137900.0
2010-03-25 09:35:00,31.31,31.32,31.29,31.3,156100.0,23.4469,23.4543,23.4319,23.4394,156100.0
2010-03-25 09:40:00,31.29,31.33,31.28,31.32,262600.0,23.4319,23.4618,23.4244,23.4543,262600.0
2010-03-25 09:45:00,31.32,31.33,31.23,31.23,783600.0,23.4543,23.4618,23.3869,23.3869,783600.0
2010-03-25 09:50:00,31.23,31.24,31.21,31.22,565300.0,23.3869,23.3944,23.372,23.3795,565300.0
2010-03-25 09:55:00,31.21,31.28,31.21,31.26,49900.0,23.372,23.4244,23.372,23.4094,49900.0
2010-03-25 10:00:00,31.25,31.29,31.24,31.25,84000.0,23.4019,23.4319,23.3944,23.4019,84000.0
2010-03-25 10:05:00,31.24,31.24,31.17,31.2,45900.0,23.3944,23.3944,23.342,23.3645,45900.0
2010-03-25 10:10:00,31.21,31.24,31.2,31.23,179200.0,23.372,23.3944,23.3645,23.3869,179200.0
2010-03-25 10:15:00,31.23,31.24,31.21,31.24,110000.0,23.3869,23.3944,23.372,23.3944,110000.0
2010-03-25 10:20:00,31.24,31.28,31.24,31.28,407100.0,23.3944,23.4244,23.3944,23.4244,407100.0
2010-03-25 10:25:00,31.28,31.29,31.21,31.22,47500.0,23.4244,23.4319,23.372,23.3795,47500.0
2010-03-25 10:30:00,31.22,31.22,31.18,31.18,58900.0,23.3795,23.3795,23.3495,23.3495,58900.0
2010-03-25 10:35:00,31.18,31.21,31.17,31.21,55700.0,23.3495,23.372,23.342,23.372,55700.0
2010-03-25 10:40:00,31.2,31.21,31.16,31.16,63200.0,23.3645,23.372,23.3345,23.3345,63200.0
2010-03-25 10:45:00,31.17,31.21,31.16,31.2,64200.0,23.342,23.372,23.3345,23.3645,64200.0
2010-03-25 10:50:00,31.21,31.22,31.18,31.19,32800.0,23.372,23.3795,23.3495,23.357,32800.0
2010-03-25 10:55:00,31.19,31.21,31.19,31.21,31000.0,23.357,23.372,23.357,23.372,31000.0
2010-03-25 11:00:00,31.21,31.25,31.2,31.24,132700.0,23.372,23.4019,23.3645,23.3944,132700.0
2010-03-25 11:05:00,31.23,31.26,31.22,31.26,47700.0,23.3869,23.4094,23.3795,23.4094,47700.0
2010-03-25 11:10:00,31.26,31.33,31.25,31.33,260700.0,23.4094,23.4618,23.4019,23.4618,260700.0
2010-03-25 11:15:00,31.33,31.35,31.31,31.33,84200.0,23.4618,23.4768,23.4469,23.4618,84200.0
2010-03-25 11:20:00,31.33,31.36,31.33,31.34,85300.0,23.4618,23.4843,23.4618,23.4693,85300.0
2010-03-25 11:25:00,31.34,31.36,31.33,31.35,42500.0,23.4693,23.4843,23.4618,23.4768,42500.0
2010-03-25 11:30:00,31.36,31.38,31.35,31.37,154200.0,23.4843,23.4993,23.4768,23.4918,154200.0
2010-03-25 11:35:00,31.37,31.37,31.35,31.36,19600.0,23.4918,23.4918,23.4768,23.4843,19600.0
2010-03-25 11:40:00,31.36,31.38,31.36,31.38,46500.0,23.4843,23.4993,23.4843,23.4993,46500.0
2010-03-25 11:45:00,31.38,31.38,31.36,31.37,45400.0,23.4993,23.4993,23.4843,23.4918,45400.0
2010-03-25 11:50:00,31.36,31.37,31.35,31.36,27700.0,23.4843,23.4918,23.4768,23.4843,27700.0
2010-03-25 11:55:00,31.35,31.37,31.35,31.37,14300.0,23.4768,23.4918,23.4768,23.4918,14300.0
2010-03-25 12:00:00,31.36,31.37,31.34,31.35,11300.0,23.4843,23.4918,23.4693,23.4768,11300.0
2010-03-25 12:05:00,31.34,31.38,31.33,31.37,93200.0,23.4693,23.4993,23.4618,23.4918,93200.0
2010-03-25 12:10:00,31.37,31.37,31.32,31.34,47400.0,23.4918,23.4918,23.4543,23.4693,47400.0
2010-03-25 12:15:00,31.34,31.34,31.32,31.33,62000.0,23.4693,23.4693,23.4543,23.4618,62000.0
2010-03-25 12:20:00,31.33,31.33,31.32,31.32,27000.0,23.4618,23.4618,23.4543,23.4543,27000.0
2010-03-25 12:25:00,31.33,31.34,31.32,31.34,78500.0,23.4618,23.4693,23.4543,23.4693,78500.0
2010-03-25 12:30:00,31.34,31.35,31.34,31.35,21000.0,23.4693,23.4768,23.4693,23.4768,21000.0
2010-03-25 12:35:00,31.35,31.36,31.34,31.36,35800.0,23.4768,23.4843,23.4693,23.4843,35800.0
2010-03-25 12:40:00,31.36,31.36,31.35,31.36,14200.0,23.4843,23.4843,23.4768,23.4843,14200.0
2010-03-25 12:45:00,31.36,31.4,31.36,31.39,60600.0,23.4843,23.5143,23.4843,23.5068,60600.0
2010-03-25 12:50:00,31.39,31.4,31.38,31.39,25200.0,23.5068,23.5143,23.4993,23.5068,25200.0
2010-03-25 12:55:00,31.38,31.4,31.38,31.39,36900.0,23.4993,23.5143,23.4993,23.5068,36900.0
2010-03-25 13:00:00,31.39,31.39,31.36,31.38,66200.0,23.5068,23.5068,23.4843,23.4993,66200.0
2010-03-25 13:05:00,31.38,31.4,31.37,31.4,66700.0,23.4993,23.5143,23.4918,23.5143,66700.0
2010-03-25 13:10:00,31.4,31.41,31.38,31.41,20600.0,23.5143,23.5217,23.4993,23.5217,20600.0
2010-03-25 13:15:00,31.41,31.41,31.4,31.41,13200.0,23.5217,23.5217,23.5143,23.5217,13200.0
2010-03-25 13:20:00,31.41,31.41,31.39,31.41,45900.0,23.5217,23.5217,23.5068,23.5217,45900.0
2010-03-25 13:25:00,31.41,31.42,31.39,31.39,62200.0,23.5217,23.5292,23.5068,23.5068,62200.0
2010-03-25 13:30:00,31.39,31.39,31.36,31.38,79600.0,23.5068,23.5068,23.4843,23.4993,79600.0
2010-03-25 13:35:00,31.38,31.39,31.35,31.36,88600.0,23.4993,23.5068,23.4768,23.4843,88600.0
2010-03-25 13:40:00,31.36,31.36,31.32,31.32,42000.0,23.4843,23.4843,23.4543,23.4543,42000.0
2010-03-25 13:45:00,31.32,31.34,31.3,31.31,59300.0,23.4543,23.4693,23.4394,23.4469,59300.0
2010-03-25 13:50:00,31.31,31.32,31.24,31.25,426200.0,23.4469,23.4543,23.3944,23.4019,426200.0
2010-03-25 13:55:00,31.25,31.26,31.22,31.26,297700.0,23.4019,23.4094,23.3795,23.4094,297700.0
2010-03-25 14:00:00,31.26,31.27,31.24,31.27,125400.0,23.4094,23.4169,23.3944,23.4169,125400.0
2010-03-25 14:05:00,31.28,31.3,31.27,31.29,85900.0,23.4244,23.4394,23.4169,23.4319,85900.0
2010-03-25 14:10:00,31.28,31.3,31.25,31.3,32900.0,23.4244,23.4394,23.4019,23.4394,32900.0
2010-03-25 14:15:00,31.3,31.31,31.28,31.29,60900.0,23.4394,23.4469,23.4244,23.4319,60900.0
2010-03-25 14:20:00,31.29,31.3,31.22,31.23,82100.0,23.4319,23.4394,23.3795,23.3869,82100.0
2010-03-25 14:25:00,31.22,31.25,31.18,31.2,174700.0,23.3795,23.4019,23.3495,23.3645,174700.0
2010-03-25 14:30:00,31.19,31.23,31.18,31.19,173700.0,23.357,23.3869,23.3495,23.357,173700.0
2010-03-25 14:35:00,31.19,31.21,31.18,31.21,284600.0,23.357,23.372,23.3495,23.372,284600.0
2010-03-25 14:40:00,31.21,31.23,31.2,31.22,85700.0,23.372,23.3869,23.3645,23.3795,85700.0
2010-03-25 14:45:00,31.22,31.22,31.17,31.17,36800.0,23.3795,23.3795,23.342,23.342,36800.0
2010-03-25 14:50:00,31.16,31.2,31.13,31.2,243900.0,23.3345,23.3645,23.3121,23.3645,243900.0
2010-03-25 14:55:00,31.21,31.21,31.17,31.2,159100.0,23.372,23.372,23.342,23.3645,159100.0
2010-03-25 15:00:00,31.2,31.26,31.2,31.25,87400.0,23.3645,23.4094,23.3645,23.4019,87400.0
2010-03-25 15:05:00,31.25,31.28,31.24,31.26,103400.0,23.4019,23.4244,23.3944,23.4094,103400.0
2010-03-25 15:10:00,31.26,31.26,31.23,31.25,74600.0,23.4094,23.4094,23.3869,23.4019,74600.0
2010-03-25 15:15:00,31.25,31.25,31.21,31.22,114100.0,23.4019,23.4019,23.372,23.3795,114100.0
2010-03-25 15:20:00,31.22,31.24,31.21,31.23,78300.0,23.3795,23.3944,23.372,23.3869,78300.0
2010-03-25 15:25:00,31.22,31.23,31.18,31.18,54000.0,23.3795,23.3869,23.3495,23.3495,54000.0
2010-03-25 15:30:00,31.19,31.19,31.12,31.13,87100.0,23.357,23.357,23.3046,23.3121,87100.0
2010-03-25 15:35:00,31.13,31.15,31.07,31.07,391600.0,23.3121,23.327,23.2671,23.2671,391600.0
2010-03-25 15:40:00,31.07,31.1,31.06,31.1,156900.0,23.2671,23.2896,23.2596,23.2896,156900.0
2010-03-25 15:45:00,31.1,31.1,30.99,31.0,282300.0,23.2896,23.2896,23.2072,23.2147,282300.0
2010-03-25 15:50:00,30.99,31.05,30.98,31.03,538700.0,23.2072,23.2521,23.1997,23.2372,538700.0
2010-03-25 15:55:00,31.03,31.03,30.95,30.99,529700.0,23.2372,23.2372,23.1773,23.2072,529700.0
2010-03-26 09:30:00,31.11,31.13,31.04,31.1,157200.0,23.2971,23.3121,23.2447,23.2896,157200.0
2010-03-26 09:35:00,31.09,31.13,31.09,31.09,307800.0,23.2821,23.3121,23.2821,23.2821,307800.0
2010-03-26 09:40:00,31.09,31.1,31.02,31.05,305500.0,23.2821,23.2896,23.2297,23.2521,305500.0
2010-03-26 09:45:00,31.03,31.07,31.02,31.07,415400.0,23.2372,23.2671,23.2297,23.2671,415400.0
2010-03-26 09:50:00,31.08,31.15,31.08,31.12,561900.0,23.2746,23.327,23.2746,23.3046,561900.0
2010-03-26 09:55:00,31.13,31.17,31.09,31.11,237000.0,23.3121,23.342,23.2821,23.2971,237000.0
2010-03-26 10:00:00,31.12,31.21,31.12,31.19,120100.0,23.3046,23.372,23.3046,23.357,120100.0
2010-03-26 10:05:00,31.19,31.21,31.17,31.2,141400.0,23.357,23.372,23.342,23.3645,141400.0
2010-03-26 10:10:00,31.2,31.2,31.17,31.17,149200.0,23.3645,23.3645,23.342,23.342,149200.0
2010-03-26 10:15:00,31.17,31.22,31.17,31.21,337600.0,23.342,23.3795,23.342,23.372,337600.0
2010-03-26 10:20:00,31.21,31.23,31.2,31.21,199700.0,23.372,23.3869,23.3645,23.372,199700.0
2010-03-26 10:25:00,31.22,31.25,31.21,31.24,98400.0,23.3795,23.4019,23.372,23.3944,98400.0
2010-03-26 10:30:00,31.25,31.28,31.24,31.24,227600.0,23.4019,23.4244,23.3944,23.3944,227600.0
2010-03-26 10:35:00,31.24,31.26,31.22,31.24,82600.0,23.3944,23.4094,23.3795,23.3944,82600.0
2010-03-26 10:40:00,31.24,31.25,31.21,31.24,55100.0,23.3944,23.4019,23.372,23.3944,55100.0
2010-03-26 10:45:00,31.23,31.25,31.2,31.23,205900.0,23.3869,23.4019,23.3645,23.3869,205900.0
2010-03-26 10:50:00,31.23,31.26,31.22,31.22,119300.0,23.3869,23.4094,23.3795,23.3795,119300.0
2010-03-26 10:55:00,31.21,31.27,31.16,31.18,74000.0,23.372,23.4169,23.3345,23.3495,74000.0
2010-03-26 11:00:00,31.18,31.2,31.18,31.2,27000.0,23.3495,23.3645,23.3495,23.3645,27000.0
2010-03-26 11:05:00,31.21,31.21,31.18,31.19,63000.0,23.372,23.372,23.3495,23.357,63000.0
2010-03-26 11:10:00,31.19,31.21,31.17,31.19,57100.0,23.357,23.372,23.342,23.357,57100.0
2010-03-26 11:15:00,31.18,31.23,31.18,31.21,45400.0,23.3495,23.3869,23.3495,23.372,45400.0
2010-03-26 11:20:00,31.21,31.22,31.2,31.22,36100.0,23.372,23.3795,23.3645,23.3795,36100.0
2010-03-26 11:25:00,31.22,31.24,31.21,31.21,82000.0,23.3795,23.3944,23.372,23.372,82000.0
2010-03-26 11:30:00,31.22,31.23,31.2,31.23,56100.0,23.3795,23.3869,23.3645,23.3869,56100.0
2010-03-26 11:35:00,31.23,31.24,31.22,31.22,30900.0,23.3869,23.3944,23.3795,23.3795,30900.0
2010-03-26 11:40:00,31.21,31.22,31.2,31.2,34500.0,23.372,23.3795,23.3645,23.3645,34500.0
2010-03-26 11:45:00,31.2,31.21,31.18,31.2,44700.0,23.3645,23.372,23.3495,23.3645,44700.0
2010-03-26 11:50:00,31.2,31.22,31.19,31.2,36900.0,23.3645,23.3795,23.357,23.3645,36900.0
2010-03-26 11:55:00,31.19,31.2,31.17,31.18,18600.0,23.357,23.3645,23.342,23.3495,18600.0
2010-03-26 12:00:00,31.19,31.21,31.19,31.21,55300.0,23.357,23.372,23.357,23.372,55300.0
2010-03-26 12:05:00,31.21,31.23,31.21,31.22,24400.0,23.372,23.3869,23.372,23.3795,24400.0
2010-03-26 12:10:00,31.22,31.22,31.2,31.21,64900.0,23.3795,23.3795,23.3645,23.372,64900.0
2010-03-26 12:15:00,31.21,31.22,31.21,31.21,37900.0,23.372,23.3795,23.372,23.372,37900.0
2010-03-26 12:20:00,31.2,31.2,31.12,31.14,224200.0,23.3645,23.3645,23.3046,23.3195,224200.0
2010-03-26 12:25:00,31.13,31.14,31.06,31.09,407300.0,23.3121,23.3195,23.2596,23.2821,407300.0
2010-03-26 12:30:00,31.08,31.1,31.04,31.07,398300.0,23.2746,23.2896,23.2447,23.2671,398300.0
2010-03-26 12:35:00,31.06,31.08,31.04,31.07,121500.0,23.2596,23.2746,23.2447,23.2671,121500.0
2010-03-26 12:40:00,31.07,31.09,31.06,31.09,615800.0,23.2671,23.2821,23.2596,23.2821,615800.0
2010-03-26 12:45:00,31.08,31.08,31.02,31.02,137900.0,23.2746,23.2746,23.2297,23.2297,137900.0
2010-03-26 12:50:00,31.02,31.06,31.02,31.05,47000.0,23.2297,23.2596,23.2297,23.2521,47000.0
2010-03-26 12:55:00,31.05,31.05,30.98,31.03,283500.0,23.2521,23.2521,23.1997,23.2372,283500.0
2010-03-26 13:00:00,31.02,31.04,31.02,31.03,74500.0,23.2297,23.2447,23.2297,23.2372,74500.0
2010-03-26 13:05:00,31.03,31.04,30.92,30.92,593400.0,23.2372,23.2447,23.1548,23.1548,593400.0
2010-03-26 13:10:00,30.93,30.97,30.92,30.96,307100.0,23.1623,23.1922,23.1548,23.1848,307100.0
2010-03-26 13:15:00,30.96,30.99,30.96,30.99,92400.0,23.1848,23.2072,23.1848,23.2072,92400.0
2010-03-26 13:20:00,30.98,31.03,30.98,31.0,56600.0,23.1997,23.2372,23.1997,23.2147,56600.0
2010-03-26 13:25:00,31.01,31.02,30.99,31.0,72700.0,23.2222,23.2297,23.2072,23.2147,72700.0
2010-03-26 13:30:00,30.99,30.99,30.96,30.97,73900.0,23.2072,23.2072,23.1848,23.1922,73900.0
2010-03-26 13:35:00,30.97,31.04,30.97,31.03,263900.0,23.1922,23.2447,23.1922,23.2372,263900.0
2010-03-26 13:40:00,31.02,31.07,31.02,31.03,380600.0,23.2297,23.2671,23.2297,23.2372,380600.0
2010-03-26 13:45:00,31.03,31.04,31.0,31.0,177100.0,23.2372,23.2447,23.2147,23.2147,177100.0
2010-03-26 13:50:00,31.0,31.04,31.0,31.01,130400.0,23.2147,23.2447,23.2147,23.2222,130400.0
2010-03-26 13:55:00,31.01,31.03,31.01,31.01,386200.0,23.2222,23.2372,23.2222,23.2222,386200.0
2010-03-26 14:00:00,31.01,31.02,30.97,30.99,88100.0,23.2222,23.2297,23.1922,23.2072,88100.0
2010-03-26 14:05:00,30.99,31.03,30.99,31.03,218600.0,23.2072,23.2372,23.2072,23.2372,218600.0
2010-03-26 14:10:00,31.02,31.04,31.0,31.02,129600.0,23.2297,23.2447,23.2147,23.2297,129600.0
2010-03-26 14:15:00,31.02,31.07,31.0,31.04,149600.0,23.2297,23.2671,23.2147,23.2447,149600.0
2010-03-26 14:20:00,31.04,31.05,31.02,31.03,101500.0,23.2447,23.2521,23.2297,23.2372,101500.0
2010-03-26 14:25:00,31.03,31.09,31.01,31.08,81300.0,23.2372,23.2821,23.2222,23.2746,81300.0
2010-03-26 14:30:00,31.08,31.11,31.08,31.08,239600.0,23.2746,23.2971,23.2746,23.2746,239600.0
2010-03-26 14:35:00,31.09,31.12,31.08,31.11,55000.0,23.2821,23.3046,23.2746,23.2971,55000.0
2010-03-26 14:40:00,31.12,31.12,31.08,31.08,86200.0,23.3046,23.3046,23.2746,23.2746,86200.0
2010-03-26 14:45:00,31.07,31.08,31.04,31.05,93300.0,23.2671,23.2746,23.2447,23.2521,93300.0
2010-03-26 14:50:00,31.05,31.07,31.02,31.07,136300.0,23.2521,23.2671,23.2297,23.2671,136300.0
2010-03-26 14:55:00,31.07,31.07,31.02,31.03,191500.0,23.2671,23.2671,23.2297,23.2372,191500.0
2010-03-26 15:00:00,31.03,31.05,31.03,31.03,93200.0,23.2372,23.2521,23.2372,23.2372,93200.0
2010-03-26 15:05:00,31.02,31.04,31.0,31.01,100600.0,23.2297,23.2447,23.2147,23.2222,100600.0
2010-03-26 15:10:00,31.01,31.04,30.99,31.04,104000.0,23.2222,23.2447,23.2072,23.2447,104000.0
2010-03-26 15:15:00,31.04,31.05,31.03,31.05,19500.0,23.2447,23.2521,23.2372,23.2521,19500.0
2010-03-26 15:20:00,31.05,31.05,31.0,31.01,55200.0,23.2521,23.2521,23.2147,23.2222,55200.0
2010-03-26 15:25:00,31.01,31.05,30.99,31.04,168400.0,23.2222,23.2521,23.2072,23.2447,168400.0
2010-03-26 15:30:00,31.04,31.06,31.02,31.02,135500.0,23.2447,23.2596,23.2297,23.2297,135500.0
2010-03-26 15:35:00,31.01,31.06,31.01,31.05,168000.0,23.2222,23.2596,23.2222,23.2521,168000.0
2010-03-26 15:40:00,31.06,31.08,31.05,31.07,167500.0,23.2596,23.2746,23.2521,23.2671,167500.0
2010-03-26 15:45:00,31.07,31.07,31.03,31.07,314200.0,23.2671,23.2671,23.2372,23.2671,314200.0
2010-03-26 15:50:00,31.07,31.09,31.06,31.06,121900.0,23.2671,23.2821,23.2596,23.2596,121900.0
2010-03-26 15:55:00,31.06,31.09,31.06,31.08,480700.0,23.2596,23.2821,23.2596,23.2746,480700.0
2010-03-29 09:30:00,31.28,31.28,31.2,31.26,344300.0,23.4244,23.4244,23.3645,23.4094,344300.0
2010-03-29 09:35:00,31.27,31.29,31.25,31.28,106500.0,23.4169,23.4319,23.4019,23.4244,106500.0
2010-03-29 09:40:00,31.29,31.31,31.26,31.31,213600.0,23.4319,23.4469,23.4094,23.4469,213600.0
2010-03-29 09:45:00,31.31,31.33,31.28,31.28,134700.0,23.4469,23.4618,23.4244,23.4244,134700.0
2010-03-29 09:50:00,31.28,31.32,31.25,31.26,61300.0,23.4244,23.4543,23.4019,23.4094,61300.0
2010-03-29 09:55:00,31.26,31.28,31.24,31.24,218900.0,23.4094,23.4244,23.3944,23.3944,218900.0
2010-03-29 10:00:00,31.24,31.25,31.21,31.23,241300.0,23.3944,23.4019,23.372,23.3869,241300.0
2010-03-29 10:05:00,31.22,31.25,31.22,31.24,340200.0,23.3795,23.4019,23.3795,23.3944,340200.0
2010-03-29 10:10:00,31.24,31.26,31.22,31.23,80800.0,23.3944,23.4094,23.3795,23.3869,80800.0
2010-03-29 10:15:00,31.23,31.25,31.22,31.22,62400.0,23.3869,23.4019,23.3795,23.3795,62400.0
2010-03-29 10:20:00,31.22,31.23,31.19,31.2,82000.0,23.3795,23.3869,23.357,23.3645,82000.0
2010-03-29 10:25:00,31.2,31.24,31.2,31.23,275600.0,23.3645,23.3944,23.3645,23.3869,275600.0
2010-03-29 10:30:00,31.23,31.24,31.19,31.23,319500.0,23.3869,23.3944,23.357,23.3869,319500.0
2010-03-29 10:35:00,31.24,31.27,31.23,31.25,91600.0,23.3944,23.4169,23.3869,23.4019,91600.0
2010-03-29 10:40:00,31.26,31.31,31.26,31.28,124100.0,23.4094,23.4469,23.4094,23.4244,124100.0
2010-03-29 10:45:00,31.29,31.31,31.29,31.3,69400.0,23.4319,23.4469,23.4319,23.4394,69400.0
2010-03-29 10:50:00,31.3,31.31,31.26,31.26,40000.0,23.4394,23.4469,23.4094,23.4094,40000.0
2010-03-29 10:55:00,31.27,31.31,31.26,31.3,235800.0,23.4169,23.4469,23.4094,23.4394,235800.0
2010-03-29 11:00:00,31.31,31.32,31.3,31.31,158700.0,23.4469,23.4543,23.4394,23.4469,158700.0
2010-03-29 11:05:00,31.3,31.35,31.3,31.35,70200.0,23.4394,23.4768,23.4394,23.4768,70200.0
2010-03-29 11:10:00,31.35,31.4,31.35,31.39,962500.0,23.4768,23.5143,23.4768,23.5068,962500.0
2010-03-29 11:15:00,31.39,31.39,31.36,31.37,389100.0,23.5068,23.5068,23.4843,23.4918,389100.0
2010-03-29 11:20:00,31.37,31.38,31.35,31.38,2211700.0,23.4918,23.4993,23.4768,23.4993,2211700.0
2010-03-29 11:25:00,31.39,31.41,31.38,31.39,69500.0,23.5068,23.5217,23.4993,23.5068,69500.0
2010-03-29 11:30:00,31.39,31.4,31.37,31.39,269800.0,23.5068,23.5143,23.4918,23.5068,269800.0
2010-03-29 11:35:00,31.39,31.39,31.36,31.37,215100.0,23.5068,23.5068,23.4843,23.4918,215100.0
2010-03-29 11:40:00,31.36,31.37,31.35,31.37,37600.0,23.4843,23.4918,23.4768,23.4918,37600.0
2010-03-29 11:45:00,31.37,31.38,31.35,31.35,47900.0,23.4918,23.4993,23.4768,23.4768,47900.0
2010-03-29 11:50:00,31.35,31.35,31.32,31.33,133900.0,23.4768,23.4768,23.4543,23.4618,133900.0
2010-03-29 11:55:00,31.33,31.35,31.32,31.34,27000.0,23.4618,23.4768,23.4543,23.4693,27000.0
2010-03-29 12:00:00,31.35,31.35,31.32,31.35,633000.0,23.4768,23.4768,23.4543,23.4768,633000.0
2010-03-29 12:05:00,31.35,31.36,31.33,31.34,101500.0,23.4768,23.4843,23.4618,23.4693,101500.0
2010-03-29 12:10:00,31.33,31.35,31.33,31.35,253600.0,23.4618,23.4768,23.4618,23.4768,253600.0
2010-03-29 12:15:00,31.35,31.36,31.34,31.34,106200.0,23.4768,23.4843,23.4693,23.4693,106200.0
2010-03-29 12:20:00,31.34,31.34,31.33,31.33,153600.0,23.4693,23.4693,23.4618,23.4618,153600.0
2010-03-29 12:25:00,31.33,31.34,31.31,31.33,91500.0,23.4618,23.4693,23.4469,23.4618,91500.0
2010-03-29 12:30:00,31.34,31.36,31.33,31.34,53700.0,23.4693,23.4843,23.4618,23.4693,53700.0
2010-03-29 12:35:00,31.34,31.34,31.32,31.32,100900.0,23.4693,23.4693,23.4543,23.4543,100900.0
2010-03-29 12:40:00,31.32,31.33,31.31,31.33,60200.0,23.4543,23.4618,23.4469,23.4618,60200.0
2010-03-29 12:45:00,31.33,31.35,31.32,31.34,43200.0,23.4618,23.4768,23.4543,23.4693,43200.0
2010-03-29 12:50:00,31.34,31.34,31.32,31.33,55900.0,23.4693,23.4693,23.4543,23.4618,55900.0
2010-03-29 12:55:00,31.33,31.33,31.3,31.31,21500.0,23.4618,23.4618,23.4394,23.4469,21500.0
2010-03-29 13:00:00,31.31,31.33,31.31,31.32,33000.0,23.4469,23.4618,23.4469,23.4543,33000.0
2010-03-29 13:05:00,31.31,31.32,31.31,31.31,25300.0,23.4469,23.4543,23.4469,23.4469,25300.0
2010-03-29 13:10:00,31.31,31.35,31.31,31.33,110000.0,23.4469,23.4768,23.4469,23.4618,110000.0
2010-03-29 13:15:00,31.32,31.34,31.32,31.33,34300.0,23.4543,23.4693,23.4543,23.4618,34300.0
2010-03-29 13:20:00,31.33,31.35,31.33,31.34,171000.0,23.4618,23.4768,23.4618,23.4693,171000.0
2010-03-29 13:25:00,31.34,31.35,31.34,31.35,12500.0,23.4693,23.4768,23.4693,23.4768,12500.0
2010-03-29 13:30:00,31.35,31.35,31.34,31.34,27800.0,23.4768,23.4768,23.4693,23.4693,27800.0
2010-03-29 13:35:00,31.33,31.34,31.31,31.33,264300.0,23.4618,23.4693,23.4469,23.4618,264300.0
2010-03-29 13:40:00,31.33,31.33,31.3,31.31,371000.0,23.4618,23.4618,23.4394,23.4469,371000.0
2010-03-29 13:45:00,31.3,31.33,31.3,31.33,49000.0,23.4394,23.4618,23.4394,23.4618,49000.0
2010-03-29 13:50:00,31.33,31.34,31.32,31.34,55300.0,23.4618,23.4693,23.4543,23.4693,55300.0
2010-03-29 13:55:00,31.34,31.34,31.32,31.33,61300.0,23.4693,23.4693,23.4543,23.4618,61300.0
2010-03-29 14:00:00,31.32,31.33,31.32,31.32,14000.0,23.4543,23.4618,23.4543,23.4543,14000.0
2010-03-29 14:05:00,31.33,31.34,31.32,31.34,589100.0,23.4618,23.4693,23.4543,23.4693,589100.0
2010-03-29 14:10:00,31.33,31.38,31.32,31.37,2663200.0,23.4618,23.4993,23.4543,23.4918,2663200.0
2010-03-29 14:15:00,31.37,31.37,31.35,31.35,335100.0,23.4918,23.4918,23.4768,23.4768,335100.0
2010-03-29 14:20:00,31.36,31.36,31.32,31.35,162400.0,23.4843,23.4843,23.4543,23.4768,162400.0
2010-03-29 14:25:00,31.35,31.36,31.32,31.35,86400.0,23.4768,23.4843,23.4543,23.4768,86400.0
2010-03-29 14:30:00,31.35,31.36,31.34,31.35,101200.0,23.4768,23.4843,23.4693,23.4768,101200.0
2010-03-29 14:35:00,31.35,31.37,31.34,31.35,64400.0,23.4768,23.4918,23.4693,23.4768,64400.0
2010-03-29 14:40:00,31.35,31.35,31.33,31.33,90300.0,23.4768,23.4768,23.4618,23.4618,90300.0
2010-03-29 14:45:00,31.33,31.34,31.33,31.34,166300.0,23.4618,23.4693,23.4618,23.4693,166300.0
2010-03-29 14:50:00,31.35,31.36,31.34,31.35,105900.0,23.4768,23.4843,23.4693,23.4768,105900.0
2010-03-29 14:55:00,31.35,31.36,31.34,31.36,189700.0,23.4768,23.4843,23.4693,23.4843,189700.0
2010-03-29 15:00:00,31.37,31.38,31.35,31.36,47000.0,23.4918,23.4993,23.4768,23.4843,47000.0
2010-03-29 15:05:00,31.35,31.37,31.35,31.37,50800.0,23.4768,23.4918,23.4768,23.4918,50800.0
2010-03-29 15:10:00,31.37,31.37,31.36,31.37,36300.0,23.4918,23.4918,23.4843,23.4918,36300.0
2010-03-29 15:15:00,31.37,31.37,31.34,31.37,97700.0,23.4918,23.4918,23.4693,23.4918,97700.0
2010-03-29 15:20:00,31.36,31.37,31.35,31.36,52200.0,23.4843,23.4918,23.4768,23.4843,52200.0
2010-03-29 15:25:00,31.36,31.38,31.35,31.36,123400.0,23.4843,23.4993,23.4768,23.4843,123400.0
2010-03-29 15:30:00,31.36,31.37,31.35,31.35,117100.0,23.4843,23.4918,23.4768,23.4768,117100.0
2010-03-29 15:35:00,31.35,31.37,31.34,31.36,225800.0,23.4768,23.4918,23.4693,23.4843,225800.0
2010-03-29 15:40:00,31.36,31.37,31.35,31.37,113700.0,23.4843,23.4918,23.4768,23.4918,113700.0
2010-03-29 15:45:00,31.36,31.37,31.33,31.34,94500.0,23.4843,23.4918,23.4618,23.4693,94500.0
2010-03-29 15:50:00,31.34,31.36,31.34,31.35,125200.0,23.4693,23.4843,23.4693,23.4768,125200.0
2010-03-29 15:55:00,31.36,31.37,31.33,31.36,777000.0,23.4843,23.4918,23.4618,23.4843,777000.0
2010-03-30 09:30:00,31.45,31.54,31.42,31.42,302200.0,23.5517,23.6191,23.5292,23.5292,302200.0
2010-03-30 09:35:00,31.43,31.44,31.37,31.37,69900.0,23.5367,23.5442,23.4918,23.4918,69900.0
2010-03-30 09:40:00,31.38,31.42,31.38,31.41,306400.0,23.4993,23.5292,23.4993,23.5217,306400.0
2010-03-30 09:45:00,31.41,31.46,31.39,31.45,215500.0,23.5217,23.5592,23.5068,23.5517,215500.0
2010-03-30 09:50:00,31.46,31.59,31.45,31.56,816800.0,23.5592,23.6565,23.5517,23.6341,816800.0
2010-03-30 09:55:00,31.56,31.57,31.52,31.53,103800.0,23.6341,23.6416,23.6041,23.6116,103800.0
2010-03-30 10:00:00,31.53,31.58,31.51,31.55,418300.0,23.6116,23.649,23.5966,23.6266,418300.0
2010-03-30 10:05:00,31.55,31.56,31.53,31.56,70400.0,23.6266,23.6341,23.6116,23.6341,70400.0
2010-03-30 10:10:00,31.55,31.56,31.51,31.54,65000.0,23.6266,23.6341,23.5966,23.6191,65000.0
2010-03-30 10:15:00,31.54,31.55,31.47,31.47,78600.0,23.6191,23.6266,23.5667,23.5667,78600.0
2010-03-30 10:20:00,31.47,31.49,31.46,31.48,585500.0,23.5667,23.5816,23.5592,23.5742,585500.0
2010-03-30 10:25:00,31.49,31.49,31.45,31.48,231300.0,23.5816,23.5816,23.5517,23.5742,231300.0
2010-03-30 10:30:00,31.48,31.52,31.48,31.52,70200.0,23.5742,23.6041,23.5742,23.6041,70200.0
2010-03-30 10:35:00,31.53,31.54,31.52,31.54,329600.0,23.6116,23.6191,23.6041,23.6191,329600.0
2010-03-30 10:40:00,31.53,31.56,31.52,31.55,134200.0,23.6116,23.6341,23.6041,23.6266,134200.0
2010-03-30 10:45:00,31.55,31.56,31.52,31.55,110900.0,23.6266,23.6341,23.6041,23.6266,110900.0
2010-03-30 10:50:00,31.54,31.54,31.51,31.52,57900.0,23.6191,23.6191,23.5966,23.6041,57900.0
2010-03-30 10:55:00,31.52,31.53,31.51,31.51,33400.0,23.6041,23.6116,23.5966,23.5966,33400.0
2010-03-30 11:00:00,31.5,31.5,31.41,31.43,255800.0,23.5891,23.5891,23.5217,23.5367,255800.0
2010-03-30 11:05:00,31.42,31.43,31.37,31.38,209700.0,23.5292,23.5367,23.4918,23.4993,209700.0
2010-03-30 11:10:00,31.38,31.38,31.33,31.35,308700.0,23.4993,23.4993,23.4618,23.4768,308700.0
2010-03-30 11:15:00,31.35,31.39,31.34,31.36,72600.0,23.4768,23.5068,23.4693,23.4843,72600.0
2010-03-30 11:20:00,31.36,31.36,31.29,31.31,231400.0,23.4843,23.4843,23.4319,23.4469,231400.0
2010-03-30 11:25:00,31.31,31.35,31.3,31.34,60800.0,23.4469,23.4768,23.4394,23.4693,60800.0
2010-03-30 11:30:00,31.34,31.37,31.34,31.34,245200.0,23.4693,23.4918,23.4693,23.4693,245200.0
2010-03-30 11:35:00,31.34,31.35,31.32,31.35,41700.0,23.4693,23.4768,23.4543,23.4768,41700.0
2010-03-30 11:40:00,31.35,31.4,31.34,31.4,18600.0,23.4768,23.5143,23.4693,23.5143,18600.0
2010-03-30 11:45:00,31.4,31.4,31.38,31.38,50100.0,23.5143,23.5143,23.4993,23.4993,50100.0
2010-03-30 11:50:00,31.39,31.4,31.37,31.38,33500.0,23.5068,23.5143,23.4918,23.4993,33500.0
2010-03-30 11:55:00,31.37,31.39,31.36,31.39,15100.0,23.4918,23.5068,23.4843,23.5068,15100.0
2010-03-30 12:00:00,31.39,31.42,31.38,31.38,73800.0,23.5068,23.5292,23.4993,23.4993,73800.0
2010-03-30 12:05:00,31.38,31.42,31.37,31.41,29000.0,23.4993,23.5292,23.4918,23.5217,29000.0
2010-03-30 12:10:00,31.41,31.42,31.4,31.41,86900.0,23.5217,23.5292,23.5143,23.5217,86900.0
2010-03-30 12:15:00,31.41,31.42,31.39,31.39,89100.0,23.5217,23.5292,23.5068,23.5068,89100.0
2010-03-30 12:20:00,31.39,31.42,31.39,31.41,173100.0,23.5068,23.5292,23.5068,23.5217,173100.0
2010-03-30 12:25:00,31.42,31.47,31.41,31.47,253000.0,23.5292,23.5667,23.5217,23.5667,253000.0
2010-03-30 12:30:00,31.46,31.47,31.45,31.46,29700.0,23.5592,23.5667,23.5517,23.5592,29700.0
2010-03-30 12:35:00,31.46,31.47,31.44,31.44,22900.0,23.5592,23.5667,23.5442,23.5442,22900.0
2010-03-30 12:40:00,31.45,31.46,31.44,31.45,58100.0,23.5517,23.5592,23.5442,23.5517,58100.0
2010-03-30 12:45:00,31.45,31.46,31.44,31.44,58900.0,23.5517,23.5592,23.5442,23.5442,58900.0
2010-03-30 12:50:00,31.45,31.46,31.44,31.46,28100.0,23.5517,23.5592,23.5442,23.5592,28100.0
2010-03-30 12:55:00,31.46,31.47,31.45,31.45,35700.0,23.5592,23.5667,23.5517,23.5517,35700.0
2010-03-30 13:00:00,31.44,31.44,31.41,31.42,36900.0,23.5442,23.5442,23.5217,23.5292,36900.0
2010-03-30 13:05:00,31.43,31.44,31.42,31.44,29600.0,23.5367,23.5442,23.5292,23.5442,29600.0
2010-03-30 13:10:00,31.43,31.44,31.43,31.43,33600.0,23.5367,23.5442,23.5367,23.5367,33600.0
2010-03-30 13:15:00,31.43,31.44,31.4,31.42,166900.0,23.5367,23.5442,23.5143,23.5292,166900.0
2010-03-30 13:20:00,31.41,31.42,31.37,31.37,81700.0,23.5217,23.5292,23.4918,23.4918,81700.0
2010-03-30 13:25:00,31.37,31.38,31.36,31.38,55800.0,23.4918,23.4993,23.4843,23.4993,55800.0
2010-03-30 13:30:00,31.39,31.4,31.37,31.4,148000.0,23.5068,23.5143,23.4918,23.5143,148000.0
2010-03-30 13:35:00,31.4,31.41,31.39,31.4,121500.0,23.5143,23.5217,23.5068,23.5143,121500.0
2010-03-30 13:40:00,31.39,31.4,31.38,31.39,30200.0,23.5068,23.5143,23.4993,23.5068,30200.0
2010-03-30 13:45:00,31.39,31.42,31.38,31.41,188000.0,23.5068,23.5292,23.4993,23.5217,188000.0
2010-03-30 13:50:00,31.41,31.43,31.41,31.43,34800.0,23.5217,23.5367,23.5217,23.5367,34800.0
2010-03-30 13:55:00,31.43,31.44,31.42,31.43,50800.0,23.5367,23.5442,23.5292,23.5367,50800.0
2010-03-30 14:00:00,31.42,31.43,31.41,31.42,80100.0,23.5292,23.5367,23.5217,23.5292,80100.0
2010-03-30 14:05:00,31.43,31.43,31.4,31.43,30100.0,23.5367,23.5367,23.5143,23.5367,30100.0
2010-03-30 14:10:00,31.43,31.45,31.42,31.42,109000.0,23.5367,23.5517,23.5292,23.5292,109000.0
2010-03-30 14:15:00,31.42,31.43,31.41,31.41,56600.0,23.5292,23.5367,23.5217,23.5217,56600.0
2010-03-30 14:20:00,31.41,31.44,31.4,31.42,83300.0,23.5217,23.5442,23.5143,23.5292,83300.0
2010-03-30 14:25:00,31.42,31.44,31.41,31.44,174500.0,23.5292,23.5442,23.5217,23.5442,174500.0
2010-03-30 14:30:00,31.43,31.48,31.43,31.48,139400.0,23.5367,23.5742,23.5367,23.5742,139400.0
2010-03-30 14:35:00,31.48,31.49,31.47,31.49,84600.0,23.5742,23.5816,23.5667,23.5816,84600.0
2010-03-30 14:40:00,31.49,31.49,31.47,31.49,41100.0,23.5816,23.5816,23.5667,23.5816,41100.0
2010-03-30 14:45:00,31.49,31.49,31.47,31.49,195700.0,23.5816,23.5816,23.5667,23.5816,195700.0
2010-03-30 14:50:00,31.49,31.51,31.48,31.5,105000.0,23.5816,23.5966,23.5742,23.5891,105000.0
2010-03-30 14:55:00,31.51,31.52,31.48,31.48,53100.0,23.5966,23.6041,23.5742,23.5742,53100.0
2010-03-30 15:00:00,31.49,31.5,31.47,31.47,69600.0,23.5816,23.5891,23.5667,23.5667,69600.0
2010-03-30 15:05:00,31.48,31.48,31.46,31.47,64600.0,23.5742,23.5742,23.5592,23.5667,64600.0
2010-03-30 15:10:00,31.46,31.47,31.45,31.47,219300.0,23.5592,23.5667,23.5517,23.5667,219300.0
2010-03-30 15:15:00,31.47,31.48,31.46,31.47,46700.0,23.5667,23.5742,23.5592,23.5667,46700.0
2010-03-30 15:20:00,31.47,31.47,31.44,31.45,61500.0,23.5667,23.5667,23.5442,23.5517,61500.0
2010-03-30 15:25:00,31.45,31.49,31.45,31.48,39700.0,23.5517,23.5816,23.5517,23.5742,39700.0
2010-03-30 15:30:00,31.48,31.5,31.47,31.5,125400.0,23.5742,23.5891,23.5667,23.5891,125400.0
2010-03-30 15:35:00,31.49,31.5,31.45,31.47,262000.0,23.5816,23.5891,23.5517,23.5667,262000.0
2010-03-30 15:40:00,31.46,31.49,31.45,31.45,295800.0,23.5592,23.5816,23.5517,23.5517,295800.0
2010-03-30 15:45:00,31.45,31.46,31.41,31.43,208700.0,23.5517,23.5592,23.5217,23.5367,208700.0
2010-03-30 15:50:00,31.43,31.44,31.43,31.43,95900.0,23.5367,23.5442,23.5367,23.5367,95900.0
2010-03-30 15:55:00,31.43,31.44,31.41,31.43,401800.0,23.5367,23.5442,23.5217,23.5367,401800.0
2010-03-31 09:30:00,31.37,31.37,31.28,31.31,311000.0,23.4918,23.4918,23.4244,23.4469,311000.0
2010-03-31 09:35:00,31.31,31.37,31.31,31.34,165900.0,23.4469,23.4918,23.4469,23.4693,165900.0
2010-03-31 09:40:00,31.34,31.38,31.21,31.25,695800.0,23.4693,23.4993,23.372,23.4019,695800.0
2010-03-31 09:45:00,31.25,31.26,31.19,31.19,439300.0,23.4019,23.4094,23.357,23.357,439300.0
2010-03-31 09:50:00,31.19,31.27,31.19,31.25,292700.0,23.357,23.4169,23.357,23.4019,292700.0
2010-03-31 09:55:00,31.25,31.26,31.18,31.24,378600.0,23.4019,23.4094,23.3495,23.3944,378600.0
2010-03-31 10:00:00,31.24,31.34,31.24,31.29,526500.0,23.3944,23.4693,23.3944,23.4319,526500.0
2010-03-31 10:05:00,31.3,31.31,31.27,31.28,189900.0,23.4394,23.4469,23.4169,23.4244,189900.0
2010-03-31 10:10:00,31.29,31.29,31.23,31.24,80400.0,23.4319,23.4319,23.3869,23.3944,80400.0
2010-03-31 10:15:00,31.24,31.27,31.22,31.26,105100.0,23.3944,23.4169,23.3795,23.4094,105100.0
2010-03-31 10:20:00,31.26,31.34,31.26,31.34,256300.0,23.4094,23.4693,23.4094,23.4693,256300.0
2010-03-31 10:25:00,31.35,31.36,31.34,31.35,233700.0,23.4768,23.4843,23.4693,23.4768,233700.0
2010-03-31 10:30:00,31.35,31.38,31.34,31.35,295400.0,23.4768,23.4993,23.4693,23.4768,295400.0
2010-03-31 10:35:00,31.36,31.39,31.35,31.36,265300.0,23.4843,23.5068,23.4768,23.4843,265300.0
2010-03-31 10:40:00,31.36,31.38,31.33,31.34,56800.0,23.4843,23.4993,23.4618,23.4693,56800.0
2010-03-31 10:45:00,31.34,31.34,31.31,31.32,85300.0,23.4693,23.4693,23.4469,23.4543,85300.0
2010-03-31 10:50:00,31.32,31.33,31.29,31.3,70200.0,23.4543,23.4618,23.4319,23.4394,70200.0
2010-03-31 10:55:00,31.3,31.31,31.29,31.31,177700.0,23.4394,23.4469,23.4319,23.4469,177700.0
2010-03-31 11:00:00,31.3,31.31,31.23,31.23,285600.0,23.4394,23.4469,23.3869,23.3869,285600.0
2010-03-31 11:05:00,31.24,31.26,31.23,31.26,149900.0,23.3944,23.4094,23.3869,23.4094,149900.0
2010-03-31 11:10:00,31.26,31.28,31.25,31.27,50200.0,23.4094,23.4244,23.4019,23.4169,50200.0
2010-03-31 11:15:00,31.26,31.28,31.26,31.27,31200.0,23.4094,23.4244,23.4094,23.4169,31200.0
2010-03-31 11:20:00,31.27,31.3,31.25,31.3,36400.0,23.4169,23.4394,23.4019,23.4394,36400.0
2010-03-31 11:25:00,31.29,31.3,31.28,31.29,45600.0,23.4319,23.4394,23.4244,23.4319,45600.0
2010-03-31 11:30:00,31.28,31.33,31.28,31.33,37100.0,23.4244,23.4618,23.4244,23.4618,37100.0
2010-03-31 11:35:00,31.33,31.34,31.32,31.33,125500.0,23.4618,23.4693,23.4543,23.4618,125500.0
2010-03-31 11:40:00,31.34,31.36,31.33,31.34,119200.0,23.4693,23.4843,23.4618,23.4693,119200.0
2010-03-31 11:45:00,31.34,31.38,31.34,31.37,157800.0,23.4693,23.4993,23.4693,23.4918,157800.0
2010-03-31 11:50:00,31.38,31.39,31.36,31.38,49600.0,23.4993,23.5068,23.4843,23.4993,49600.0
2010-03-31 11:55:00,31.38,31.38,31.36,31.36,31500.0,23.4993,23.4993,23.4843,23.4843,31500.0
2010-03-31 12:00:00,31.37,31.37,31.35,31.35,29100.0,23.4918,23.4918,23.4768,23.4768,29100.0
2010-03-31 12:05:00,31.35,31.37,31.34,31.35,39500.0,23.4768,23.4918,23.4693,23.4768,39500.0
2010-03-31 12:10:00,31.35,31.36,31.35,31.35,31100.0,23.4768,23.4843,23.4768,23.4768,31100.0
2010-03-31 12:15:00,31.35,31.4,31.35,31.4,172300.0,23.4768,23.5143,23.4768,23.5143,172300.0
2010-03-31 12:20:00,31.4,31.43,31.4,31.41,236900.0,23.5143,23.5367,23.5143,23.5217,236900.0
2010-03-31 12:25:00,31.41,31.42,31.38,31.38,45700.0,23.5217,23.5292,23.4993,23.4993,45700.0
2010-03-31 12:30:00,31.39,31.39,31.37,31.39,55000.0,23.5068,23.5068,23.4918,23.5068,55000.0
2010-03-31 12:35:00,31.39,31.42,31.39,31.42,30200.0,23.5068,23.5292,23.5068,23.5292,30200.0
2010-03-31 12:40:00,31.41,31.42,31.38,31.39,42000.0,23.5217,23.5292,23.4993,23.5068,42000.0
2010-03-31 12:45:00,31.39,31.41,31.36,31.38,76700.0,23.5068,23.5217,23.4843,23.4993,76700.0
2010-03-31 12:50:00,31.38,31.38,31.37,31.38,9800.0,23.4993,23.4993,23.4918,23.4993,9800.0
2010-03-31 12:55:00,31.38,31.39,31.36,31.37,85400.0,23.4993,23.5068,23.4843,23.4918,85400.0
2010-03-31 13:00:00,31.37,31.38,31.36,31.36,12800.0,23.4918,23.4993,23.4843,23.4843,12800.0
2010-03-31 13:05:00,31.37,31.38,31.36,31.37,34300.0,23.4918,23.4993,23.4843,23.4918,34300.0
2010-03-31 13:10:00,31.36,31.37,31.36,31.37,11900.0,23.4843,23.4918,23.4843,23.4918,11900.0
2010-03-31 13:15:00,31.37,31.38,31.36,31.38,209900.0,23.4918,23.4993,23.4843,23.4993,209900.0
2010-03-31 13:20:00,31.37,31.38,31.34,31.36,95400.0,23.4918,23.4993,23.4693,23.4843,95400.0
2010-03-31 13:25:00,31.36,31.38,31.36,31.37,47800.0,23.4843,23.4993,23.4843,23.4918,47800.0
2010-03-31 13:30:00,31.37,31.39,31.37,31.37,78600.0,23.4918,23.5068,23.4918,23.4918,78600.0
2010-03-31 13:35:00,31.37,31.38,31.37,31.38,84700.0,23.4918,23.4993,23.4918,23.4993,84700.0
2010-03-31 13:40:00,31.37,31.39,31.36,31.38,50800.0,23.4918,23.5068,23.4843,23.4993,50800.0
2010-03-31 13:45:00,31.38,31.39,31.37,31.39,30400.0,23.4993,23.5068,23.4918,23.5068,30400.0
2010-03-31 13:50:00,31.38,31.39,31.37,31.38,37500.0,23.4993,23.5068,23.4918,23.4993,37500.0
2010-03-31 13:55:00,31.38,31.39,31.36,31.36,192400.0,23.4993,23.5068,23.4843,23.4843,192400.0
2010-03-31 14:00:00,31.37,31.37,31.35,31.36,66200.0,23.4918,23.4918,23.4768,23.4843,66200.0
2010-03-31 14:05:00,31.36,31.39,31.35,31.38,54700.0,23.4843,23.5068,23.4768,23.4993,54700.0
2010-03-31 14:10:00,31.38,31.39,31.35,31.35,38900.0,23.4993,23.5068,23.4768,23.4768,38900.0
2010-03-31 14:15:00,31.35,31.36,31.34,31.34,41600.0,23.4768,23.4843,23.4693,23.4693,41600.0
2010-03-31 14:20:00,31.35,31.36,31.34,31.36,45000.0,23.4768,23.4843,23.4693,23.4843,45000.0
2010-03-31 14:25:00,31.36,31.37,31.35,31.36,57600.0,23.4843,23.4918,23.4768,23.4843,57600.0
2010-03-31 14:30:00,31.37,31.37,31.35,31.35,86000.0,23.4918,23.4918,23.4768,23.4768,86000.0
2010-03-31 14:35:00,31.35,31.36,31.34,31.35,46800.0,23.4768,23.4843,23.4693,23.4768,46800.0
2010-03-31 14:40:00,31.34,31.35,31.31,31.32,129800.0,23.4693,23.4768,23.4469,23.4543,129800.0
2010-03-31 14:45:00,31.31,31.32,31.28,31.28,198200.0,23.4469,23.4543,23.4244,23.4244,198200.0
2010-03-31 14:50:00,31.28,31.29,31.27,31.27,303200.0,23.4244,23.4319,23.4169,23.4169,303200.0
2010-03-31 14:55:00,31.28,31.3,31.27,31.28,96900.0,23.4244,23.4394,23.4169,23.4244,96900.0
2010-03-31 15:00:00,31.28,31.3,31.26,31.27,256900.0,23.4244,23.4394,23.4094,23.4169,256900.0
2010-03-31 15:05:00,31.27,31.29,31.25,31.29,56300.0,23.4169,23.4319,23.4019,23.4319,56300.0
2010-03-31 15:10:00,31.29,31.29,31.26,31.26,78300.0,23.4319,23.4319,23.4094,23.4094,78300.0
2010-03-31 15:15:00,31.27,31.27,31.23,31.25,96800.0,23.4169,23.4169,23.3869,23.4019,96800.0
2010-03-31 15:20:00,31.26,31.26,31.22,31.23,89600.0,23.4094,23.4094,23.3795,23.3869,89600.0
2010-03-31 15:25:00,31.23,31.29,31.22,31.29,217400.0,23.3869,23.4319,23.3795,23.4319,217400.0
2010-03-31 15:30:00,31.29,31.29,31.26,31.27,170500.0,23.4319,23.4319,23.4094,23.4169,170500.0
2010-03-31 15:35:00,31.28,31.28,31.24,31.26,226500.0,23.4244,23.4244,23.3944,23.4094,226500.0
2010-03-31 15:40:00,31.26,31.27,31.24,31.25,70300.0,23.4094,23.4169,23.3944,23.4019,70300.0
2010-03-31 15:45:00,31.24,31.24,31.16,31.17,345500.0,23.3944,23.3944,23.3345,23.342,345500.0
2010-03-31 15:50:00,31.16,31.24,31.15,31.22,359300.0,23.3345,23.3944,23.327,23.3795,359300.0
2010-03-31 15:55:00,31.22,31.26,31.21,31.24,488200.0,23.3795,23.4094,23.372,23.3944,488200.0
2010-04-01 09:30:00,31.51,31.55,31.38,31.55,290600.0,23.5966,23.6266,23.4993,23.6266,290600.0
2010-04-01 09:35:00,31.55,31.57,31.52,31.53,310900.0,23.6266,23.6416,23.6041,23.6116,310900.0
2010-04-01 09:40:00,31.52,31.55,31.51,31.53,113500.0,23.6041,23.6266,23.5966,23.6116,113500.0
2010-04-01 09:45:00,31.53,31.58,31.52,31.53,151800.0,23.6116,23.649,23.6041,23.6116,151800.0
2010-04-01 09:50:00,31.53,31.55,31.52,31.55,49000.0,23.6116,23.6266,23.6041,23.6266,49000.0
2010-04-01 09:55:00,31.55,31.56,31.53,31.53,88600.0,23.6266,23.6341,23.6116,23.6116,88600.0
2010-04-01 10:00:00,31.54,31.59,31.53,31.56,439300.0,23.6191,23.6565,23.6116,23.6341,439300.0
2010-04-01 10:05:00,31.55,31.58,31.51,31.52,118100.0,23.6266,23.649,23.5966,23.6041,118100.0
2010-04-01 10:10:00,31.52,31.55,31.52,31.54,114100.0,23.6041,23.6266,23.6041,23.6191,114100.0
2010-04-01 10:15:00,31.55,31.56,31.5,31.51,105700.0,23.6266,23.6341,23.5891,23.5966,105700.0
2010-04-01 10:20:00,31.51,31.53,31.5,31.53,83800.0,23.5966,23.6116,23.5891,23.6116,83800.0
2010-04-01 10:25:00,31.53,31.53,31.49,31.52,82100.0,23.6116,23.6116,23.5816,23.6041,82100.0
2010-04-01 10:30:00,31.53,31.53,31.5,31.51,34900.0,23.6116,23.6116,23.5891,23.5966,34900.0
2010-04-01 10:35:00,31.5,31.53,31.5,31.53,67300.0,23.5891,23.6116,23.5891,23.6116,67300.0
2010-04-01 10:40:00,31.54,31.55,31.52,31.52,31800.0,23.6191,23.6266,23.6041,23.6041,31800.0
2010-04-01 10:45:00,31.53,31.54,31.49,31.5,79400.0,23.6116,23.6191,23.5816,23.5891,79400.0
2010-04-01 10:50:00,31.5,31.51,31.47,31.5,248000.0,23.5891,23.5966,23.5667,23.5891,248000.0
2010-04-01 10:55:00,31.5,31.51,31.46,31.48,383500.0,23.5891,23.5966,23.5592,23.5742,383500.0
2010-04-01 11:00:00,31.47,31.48,31.45,31.47,70600.0,23.5667,23.5742,23.5517,23.5667,70600.0
2010-04-01 11:05:00,31.47,31.49,31.46,31.46,163100.0,23.5667,23.5816,23.5592,23.5592,163100.0
2010-04-01 11:10:00,31.46,31.46,31.44,31.45,204300.0,23.5592,23.5592,23.5442,23.5517,204300.0
2010-04-01 11:15:00,31.45,31.45,31.41,31.42,61800.0,23.5517,23.5517,23.5217,23.5292,61800.0
2010-04-01 11:20:00,31.42,31.43,31.4,31.43,175200.0,23.5292,23.5367,23.5143,23.5367,175200.0
2010-04-01 11:25:00,31.43,31.47,31.43,31.47,174200.0,23.5367,23.5667,23.5367,23.5667,174200.0
2010-04-01 11:30:00,31.47,31.49,31.47,31.49,41000.0,23.5667,23.5816,23.5667,23.5816,41000.0
2010-04-01 11:35:00,31.49,31.49,31.47,31.48,44600.0,23.5816,23.5816,23.5667,23.5742,44600.0
2010-04-01 11:40:00,31.48,31.5,31.48,31.5,16700.0,23.5742,23.5891,23.5742,23.5891,16700.0
2010-04-01 11:45:00,31.5,31.51,31.5,31.5,237500.0,23.5891,23.5966,23.5891,23.5891,237500.0
2010-04-01 11:50:00,31.5,31.51,31.49,31.5,62600.0,23.5891,23.5966,23.5816,23.5891,62600.0
2010-04-01 11:55:00,31.5,31.52,31.48,31.48,101800.0,23.5891,23.6041,23.5742,23.5742,101800.0
2010-04-01 12:00:00,31.49,31.5,31.49,31.5,86900.0,23.5816,23.5891,23.5816,23.5891,86900.0
2010-04-01 12:05:00,31.5,31.51,31.5,31.51,16800.0,23.5891,23.5966,23.5891,23.5966,16800.0
2010-04-01 12:10:00,31.5,31.51,31.5,31.5,34900.0,23.5891,23.5966,23.5891,23.5891,34900.0
2010-04-01 12:15:00,31.49,31.49,31.48,31.49,3400.0,23.5816,23.5816,23.5742,23.5816,3400.0
2010-04-01 12:20:00,31.48,31.5,31.48,31.49,41700.0,23.5742,23.5891,23.5742,23.5816,41700.0
2010-04-01 12:25:00,31.49,31.49,31.46,31.46,63100.0,23.5816,23.5816,23.5592,23.5592,63100.0
2010-04-01 12:30:00,31.47,31.47,31.45,31.46,16600.0,23.5667,23.5667,23.5517,23.5592,16600.0
2010-04-01 12:35:00,31.45,31.47,31.45,31.45,145100.0,23.5517,23.5667,23.5517,23.5517,145100.0
2010-04-01 12:40:00,31.45,31.46,31.44,31.46,127800.0,23.5517,23.5592,23.5442,23.5592,127800.0
2010-04-01 12:45:00,31.45,31.46,31.45,31.46,76500.0,23.5517,23.5592,23.5517,23.5592,76500.0
2010-04-01 12:50:00,31.46,31.48,31.46,31.48,198400.0,23.5592,23.5742,23.5592,23.5742,198400.0
2010-04-01 12:55:00,31.48,31.48,31.47,31.47,9800.0,23.5742,23.5742,23.5667,23.5667,9800.0
2010-04-01 13:00:00,31.47,31.47,31.45,31.46,26600.0,23.5667,23.5667,23.5517,23.5592,26600.0
2010-04-01 13:05:00,31.46,31.46,31.44,31.46,47100.0,23.5592,23.5592,23.5442,23.5592,47100.0
2010-04-01 13:10:00,31.46,31.47,31.45,31.46,76600.0,23.5592,23.5667,23.5517,23.5592,76600.0
2010-04-01 13:15:00,31.45,31.47,31.45,31.46,95300.0,23.5517,23.5667,23.5517,23.5592,95300.0
2010-04-01 13:20:00,31.46,31.46,31.45,31.46,5300.0,23.5592,23.5592,23.5517,23.5592,5300.0
2010-04-01 13:25:00,31.47,31.47,31.46,31.47,11100.0,23.5667,23.5667,23.5592,23.5667,11100.0
2010-04-01 13:30:00,31.46,31.47,31.45,31.46,36500.0,23.5592,23.5667,23.5517,23.5592,36500.0
2010-04-01 13:35:00,31.47,31.48,31.46,31.46,84100.0,23.5667,23.5742,23.5592,23.5592,84100.0
2010-04-01 13:40:00,31.47,31.48,31.42,31.43,42900.0,23.5667,23.5742,23.5292,23.5367,42900.0
2010-04-01 13:45:00,31.42,31.43,31.38,31.39,337000.0,23.5292,23.5367,23.4993,23.5068,337000.0
2010-04-01 13:50:00,31.39,31.39,31.35,31.37,311000.0,23.5068,23.5068,23.4768,23.4918,311000.0
2010-04-01 13:55:00,31.36,31.37,31.34,31.37,194300.0,23.4843,23.4918,23.4693,23.4918,194300.0
2010-04-01 14:00:00,31.37,31.39,31.34,31.35,166900.0,23.4918,23.5068,23.4693,23.4768,166900.0
2010-04-01 14:05:00,31.35,31.35,31.32,31.33,126800.0,23.4768,23.4768,23.4543,23.4618,126800.0
2010-04-01 14:10:00,31.33,31.38,31.33,31.37,243200.0,23.4618,23.4993,23.4618,23.4918,243200.0
2010-04-01 14:15:00,31.38,31.41,31.35,31.4,52300.0,23.4993,23.5217,23.4768,23.5143,52300.0
2010-04-01 14:20:00,31.4,31.4,31.38,31.38,69500.0,23.5143,23.5143,23.4993,23.4993,69500.0
2010-04-01 14:25:00,31.38,31.38,31.34,31.35,109000.0,23.4993,23.4993,23.4693,23.4768,109000.0
2010-04-01 14:30:00,31.35,31.36,31.3,31.3,180100.0,23.4768,23.4843,23.4394,23.4394,180100.0
2010-04-01 14:35:00,31.3,31.3,31.25,31.25,39900.0,23.4394,23.4394,23.4019,23.4019,39900.0
2010-04-01 14:40:00,31.25,31.26,31.2,31.24,78100.0,23.4019,23.4094,23.3645,23.3944,78100.0
2010-04-01 14:45:00,31.23,31.27,31.23,31.26,94700.0,23.3869,23.4169,23.3869,23.4094,94700.0
2010-04-01 14:50:00,31.27,31.32,31.27,31.27,1032600.0,23.4169,23.4543,23.4169,23.4169,1032600.0
2010-04-01 14:55:00,31.27,31.27,31.21,31.26,1288900.0,23.4169,23.4169,23.372,23.4094,1288900.0
2010-04-01 15:00:00,31.26,31.28,31.25,31.26,82700.0,23.4094,23.4244,23.4019,23.4094,82700.0
2010-04-01 15:05:00,31.25,31.27,31.25,31.27,66600.0,23.4019,23.4169,23.4019,23.4169,66600.0
2010-04-01 15:10:00,31.27,31.29,31.27,31.29,318400.0,23.4169,23.4319,23.4169,23.4319,318400.0
2010-04-01 15:15:00,31.29,31.31,31.28,31.28,282500.0,23.4319,23.4469,23.4244,23.4244,282500.0
2010-04-01 15:20:00,31.29,31.31,31.28,31.31,57600.0,23.4319,23.4469,23.4244,23.4469,57600.0
2010-04-01 15:25:00,31.3,31.31,31.28,31.3,75600.0,23.4394,23.4469,23.4244,23.4394,75600.0
2010-04-01 15:30:00,31.3,31.34,31.29,31.34,200400.0,23.4394,23.4693,23.4319,23.4693,200400.0
2010-04-01 15:35:00,31.34,31.34,31.32,31.34,54400.0,23.4693,23.4693,23.4543,23.4693,54400.0
2010-04-01 15:40:00,31.33,31.36,31.33,31.36,91100.0,23.4618,23.4843,23.4618,23.4843,91100.0
2010-04-01 15:45:00,31.36,31.38,31.35,31.38,137400.0,23.4843,23.4993,23.4768,23.4993,137400.0
2010-04-01 15:50:00,31.38,31.4,31.36,31.4,191600.0,23.4993,23.5143,23.4843,23.5143,191600.0
2010-04-01 15:55:00,31.4,31.43,31.33,31.42,761000.0,23.5143,23.5367,23.4618,23.5292,761000.0
2010-04-05 09:30:00,31.57,31.59,31.49,31.49,90200.0,23.6416,23.6565,23.5816,23.5816,90200.0
2010-04-05 09:35:00,31.49,31.49,31.45,31.46,340900.0,23.5816,23.5816,23.5517,23.5592,340900.0
2010-04-05 09:40:00,31.45,31.52,31.45,31.52,124700.0,23.5517,23.6041,23.5517,23.6041,124700.0
2010-04-05 09:45:00,31.52,31.57,31.52,31.57,55300.0,23.6041,23.6416,23.6041,23.6416,55300.0
2010-04-05 09:50:00,31.57,31.59,31.56,31.56,101700.0,23.6416,23.6565,23.6341,23.6341,101700.0
2010-04-05 09:55:00,31.57,31.63,31.56,31.61,751000.0,23.6416,23.6865,23.6341,23.6715,751000.0
2010-04-05 10:00:00,31.61,31.64,31.59,31.64,605700.0,23.6715,23.694,23.6565,23.694,605700.0
2010-04-05 10:05:00,31.64,31.64,31.62,31.62,54700.0,23.694,23.694,23.679,23.679,54700.0
2010-04-05 10:10:00,31.63,31.69,31.63,31.68,226800.0,23.6865,23.7314,23.6865,23.7239,226800.0
2010-04-05 10:15:00,31.68,31.71,31.68,31.69,106200.0,23.7239,23.7464,23.7239,23.7314,106200.0
2010-04-05 10:20:00,31.7,31.74,31.7,31.73,467100.0,23.7389,23.7689,23.7389,23.7614,467100.0
2010-04-05 10:25:00,31.72,31.73,31.7,31.7,16800.0,23.7539,23.7614,23.7389,23.7389,16800.0
2010-04-05 10:30:00,31.7,31.71,31.68,31.69,17900.0,23.7389,23.7464,23.7239,23.7314,17900.0
2010-04-05 10:35:00,31.69,31.72,31.69,31.71,84500.0,23.7314,23.7539,23.7314,23.7464,84500.0
2010-04-05 10:40:00,31.72,31.74,31.72,31.73,36400.0,23.7539,23.7689,23.7539,23.7614,36400.0
2010-04-05 10:45:00,31.74,31.74,31.71,31.73,228900.0,23.7689,23.7689,23.7464,23.7614,228900.0
2010-04-05 10:50:00,31.72,31.74,31.72,31.73,57900.0,23.7539,23.7689,23.7539,23.7614,57900.0
2010-04-05 10:55:00,31.74,31.74,31.71,31.72,17100.0,23.7689,23.7689,23.7464,23.7539,17100.0
2010-04-05 11:00:00,31.71,31.72,31.7,31.72,258200.0,23.7464,23.7539,23.7389,23.7539,258200.0
2010-04-05 11:05:00,31.72,31.73,31.72,31.73,34600.0,23.7539,23.7614,23.7539,23.7614,34600.0
2010-04-05 11:10:00,31.74,31.74,31.73,31.74,17200.0,23.7689,23.7689,23.7614,23.7689,17200.0
2010-04-05 11:15:00,31.73,31.74,31.73,31.73,18200.0,23.7614,23.7689,23.7614,23.7614,18200.0
2010-04-05 11:20:00,31.72,31.75,31.72,31.73,55500.0,23.7539,23.7764,23.7539,23.7614,55500.0
2010-04-05 11:25:00,31.72,31.73,31.72,31.72,12200.0,23.7539,23.7614,23.7539,23.7539,12200.0
2010-04-05 11:30:00,31.72,31.72,31.69,31.7,46400.0,23.7539,23.7539,23.7314,23.7389,46400.0
2010-04-05 11:35:00,31.7,31.7,31.69,31.69,11000.0,23.7389,23.7389,23.7314,23.7314,11000.0
2010-04-05 11:40:00,31.7,31.7,31.69,31.7,19300.0,23.7389,23.7389,23.7314,23.7389,19300.0
2010-04-05 11:45:00,31.7,31.7,31.68,31.69,22800.0,23.7389,23.7389,23.7239,23.7314,22800.0
2010-04-05 11:50:00,31.69,31.71,31.69,31.71,34000.0,23.7314,23.7464,23.7314,23.7464,34000.0
2010-04-05 11:55:00,31.7,31.7,31.69,31.69,39400.0,23.7389,23.7389,23.7314,23.7314,39400.0
2010-04-05 12:00:00,31.69,31.7,31.69,31.69,23300.0,23.7314,23.7389,23.7314,23.7314,23300.0
2010-04-05 12:05:00,31.69,31.71,31.68,31.71,50500.0,23.7314,23.7464,23.7239,23.7464,50500.0
2010-04-05 12:10:00,31.7,31.71,31.68,31.69,23100.0,23.7389,23.7464,23.7239,23.7314,23100.0
2010-04-05 12:15:00,31.68,31.68,31.67,31.67,48000.0,23.7239,23.7239,23.7164,23.7164,48000.0
2010-04-05 12:20:00,31.68,31.71,31.67,31.69,85600.0,23.7239,23.7464,23.7164,23.7314,85600.0
2010-04-05 12:25:00,31.68,31.69,31.68,31.68,19400.0,23.7239,23.7314,23.7239,23.7239,19400.0
2010-04-05 12:30:00,31.67,31.7,31.67,31.69,24600.0,23.7164,23.7389,23.7164,23.7314,24600.0
2010-04-05 12:35:00,31.69,31.7,31.68,31.68,13800.0,23.7314,23.7389,23.7239,23.7239,13800.0
2010-04-05 12:40:00,31.68,31.69,31.68,31.68,13300.0,23.7239,23.7314,23.7239,23.7239,13300.0
2010-04-05 12:45:00,31.68,31.68,31.65,31.66,19900.0,23.7239,23.7239,23.7015,23.709,19900.0
2010-04-05 12:50:00,31.67,31.67,31.65,31.67,16800.0,23.7164,23.7164,23.7015,23.7164,16800.0
2010-04-05 12:55:00,31.66,31.67,31.65,31.65,14000.0,23.709,23.7164,23.7015,23.7015,14000.0
2010-04-05 13:00:00,31.66,31.68,31.65,31.66,68200.0,23.709,23.7239,23.7015,23.709,68200.0
2010-04-05 13:05:00,31.66,31.67,31.64,31.64,27700.0,23.709,23.7164,23.694,23.694,27700.0
2010-04-05 13:10:00,31.65,31.66,31.64,31.66,27100.0,23.7015,23.709,23.694,23.709,27100.0
2010-04-05 13:15:00,31.66,31.67,31.66,31.66,5800.0,23.709,23.7164,23.709,23.709,5800.0
2010-04-05 13:20:00,31.66,31.67,31.65,31.66,14300.0,23.709,23.7164,23.7015,23.709,14300.0
2010-04-05 13:25:00,31.65,31.66,31.65,31.66,68300.0,23.7015,23.709,23.7015,23.709,68300.0
2010-04-05 13:30:00,31.65,31.66,31.64,31.64,42500.0,23.7015,23.709,23.694,23.694,42500.0
2010-04-05 13:35:00,31.65,31.65,31.6,31.6,366000.0,23.7015,23.7015,23.664,23.664,366000.0
2010-04-05 13:40:00,31.61,31.62,31.6,31.6,41500.0,23.6715,23.679,23.664,23.664,41500.0
2010-04-05 13:45:00,31.61,31.61,31.59,31.59,22800.0,23.6715,23.6715,23.6565,23.6565,22800.0
2010-04-05 13:50:00,31.59,31.63,31.59,31.63,397600.0,23.6565,23.6865,23.6565,23.6865,397600.0
2010-04-05 13:55:00,31.62,31.63,31.61,31.62,158500.0,23.679,23.6865,23.6715,23.679,158500.0
2010-04-05 14:00:00,31.62,31.63,31.62,31.62,98100.0,23.679,23.6865,23.679,23.679,98100.0
2010-04-05 14:05:00,31.62,31.63,31.62,31.63,109700.0,23.679,23.6865,23.679,23.6865,109700.0
2010-04-05 14:10:00,31.63,31.63,31.61,31.62,151700.0,23.6865,23.6865,23.6715,23.679,151700.0
2010-04-05 14:15:00,31.63,31.63,31.61,31.62,60400.0,23.6865,23.6865,23.6715,23.679,60400.0
2010-04-05 14:20:00,31.62,31.64,31.62,31.63,105200.0,23.679,23.694,23.679,23.6865,105200.0
2010-04-05 14:25:00,31.63,31.66,31.62,31.65,301900.0,23.6865,23.709,23.679,23.7015,301900.0
2010-04-05 14:30:00,31.65,31.67,31.64,31.66,199100.0,23.7015,23.7164,23.694,23.709,199100.0
2010-04-05 14:35:00,31.65,31.66,31.64,31.65,120900.0,23.7015,23.709,23.694,23.7015,120900.0
2010-04-05 14:40:00,31.65,31.68,31.65,31.68,265900.0,23.7015,23.7239,23.7015,23.7239,265900.0
2010-04-05 14:45:00,31.67,31.69,31.67,31.68,289400.0,23.7164,23.7314,23.7164,23.7239,289400.0
2010-04-05 14:50:00,31.68,31.69,31.66,31.68,231200.0,23.7239,23.7314,23.709,23.7239,231200.0
2010-04-05 14:55:00,31.68,31.68,31.63,31.63,275300.0,23.7239,23.7239,23.6865,23.6865,275300.0
2010-04-05 15:00:00,31.63,31.66,31.63,31.65,533000.0,23.6865,23.709,23.6865,23.7015,533000.0
2010-04-05 15:05:00,31.65,31.66,31.64,31.65,71100.0,23.7015,23.709,23.694,23.7015,71100.0
2010-04-05 15:10:00,31.64,31.67,31.64,31.67,142200.0,23.694,23.7164,23.694,23.7164,142200.0
2010-04-05 15:15:00,31.66,31.67,31.65,31.66,21800.0,23.709,23.7164,23.7015,23.709,21800.0
2010-04-05 15:20:00,31.66,31.68,31.66,31.67,36300.0,23.709,23.7239,23.709,23.7164,36300.0
2010-04-05 15:25:00,31.67,31.68,31.66,31.66,40800.0,23.7164,23.7239,23.709,23.709,40800.0
2010-04-05 15:30:00,31.66,31.67,31.64,31.64,17400.0,23.709,23.7164,23.694,23.694,17400.0
2010-04-05 15:35:00,31.64,31.66,31.62,31.63,68100.0,23.694,23.709,23.679,23.6865,68100.0
2010-04-05 15:40:00,31.63,31.64,31.62,31.62,117700.0,23.6865,23.694,23.679,23.679,117700.0
2010-04-05 15:45:00,31.63,31.68,31.62,31.67,169500.0,23.6865,23.7239,23.679,23.7164,169500.0
2010-04-05 15:50:00,31.67,31.68,31.66,31.67,193000.0,23.7164,23.7239,23.709,23.7164,193000.0
2010-04-05 15:55:00,31.68,31.69,31.66,31.67,819100.0,23.7239,23.7314,23.709,23.7164,819100.0
2010-04-06 09:30:00,31.61,31.61,31.51,31.52,81000.0,23.6715,23.6715,23.5966,23.6041,81000.0
2010-04-06 09:35:00,31.52,31.58,31.52,31.57,295000.0,23.6041,23.649,23.6041,23.6416,295000.0
2010-04-06 09:40:00,31.57,31.58,31.52,31.58,247000.0,23.6416,23.649,23.6041,23.649,247000.0
2010-04-06 09:45:00,31.59,31.64,31.57,31.64,65400.0,23.6565,23.694,23.6416,23.694,65400.0
2010-04-06 09:50:00,31.63,31.64,31.59,31.61,126800.0,23.6865,23.694,23.6565,23.6715,126800.0
2010-04-06 09:55:00,31.61,31.62,31.6,31.6,40600.0,23.6715,23.679,23.664,23.664,40600.0
2010-04-06 10:00:00,31.61,31.61,31.57,31.59,190700.0,23.6715,23.6715,23.6416,23.6565,190700.0
2010-04-06 10:05:00,31.6,31.64,31.59,31.62,192200.0,23.664,23.694,23.6565,23.679,192200.0
2010-04-06 10:10:00,31.62,31.66,31.62,31.65,274900.0,23.679,23.709,23.679,23.7015,274900.0
2010-04-06 10:15:00,31.65,31.66,31.61,31.62,128500.0,23.7015,23.709,23.6715,23.679,128500.0
2010-04-06 10:20:00,31.62,31.63,31.58,31.62,77400.0,23.679,23.6865,23.649,23.679,77400.0
2010-04-06 10:25:00,31.62,31.63,31.6,31.62,24900.0,23.679,23.6865,23.664,23.679,24900.0
2010-04-06 10:30:00,31.62,31.63,31.6,31.61,125600.0,23.679,23.6865,23.664,23.6715,125600.0
2010-04-06 10:35:00,31.61,31.61,31.58,31.6,44700.0,23.6715,23.6715,23.649,23.664,44700.0
2010-04-06 10:40:00,31.6,31.63,31.6,31.62,683600.0,23.664,23.6865,23.664,23.679,683600.0
2010-04-06 10:45:00,31.62,31.63,31.59,31.6,187300.0,23.679,23.6865,23.6565,23.664,187300.0
2010-04-06 10:50:00,31.59,31.6,31.59,31.59,42000.0,23.6565,23.664,23.6565,23.6565,42000.0
2010-04-06 10:55:00,31.59,31.61,31.59,31.61,203900.0,23.6565,23.6715,23.6565,23.6715,203900.0
2010-04-06 11:00:00,31.61,31.61,31.59,31.6,91800.0,23.6715,23.6715,23.6565,23.664,91800.0
2010-04-06 11:05:00,31.6,31.61,31.59,31.6,51700.0,23.664,23.6715,23.6565,23.664,51700.0
2010-04-06 11:10:00,31.59,31.6,31.58,31.58,35900.0,23.6565,23.664,23.649,23.649,35900.0
2010-04-06 11:15:00,31.58,31.6,31.58,31.6,19400.0,23.649,23.664,23.649,23.664,19400.0
2010-04-06 11:20:00,31.6,31.61,31.58,31.59,233300.0,23.664,23.6715,23.649,23.6565,233300.0
2010-04-06 11:25:00,31.6,31.62,31.6,31.62,77400.0,23.664,23.679,23.664,23.679,77400.0
2010-04-06 11:30:00,31.62,31.65,31.61,31.63,214100.0,23.679,23.7015,23.6715,23.6865,214100.0
2010-04-06 11:35:00,31.63,31.63,31.61,31.61,80800.0,23.6865,23.6865,23.6715,23.6715,80800.0
2010-04-06 11:40:00,31.61,31.62,31.61,31.61,22300.0,23.6715,23.679,23.6715,23.6715,22300.0
2010-04-06 11:45:00,31.61,31.63,31.61,31.62,74300.0,23.6715,23.6865,23.6715,23.679,74300.0
2010-04-06 11:50:00,31.62,31.63,31.61,31.61,19100.0,23.679,23.6865,23.6715,23.6715,19100.0
2010-04-06 11:55:00,31.61,31.62,31.59,31.61,189600.0,23.6715,23.679,23.6565,23.6715,189600.0
2010-04-06 12:00:00,31.61,31.61,31.6,31.6,12800.0,23.6715,23.6715,23.664,23.664,12800.0
2010-04-06 12:05:00,31.61,31.62,31.6,31.61,79400.0,23.6715,23.679,23.664,23.6715,79400.0
2010-04-06 12:10:00,31.61,31.61,31.6,31.6,55200.0,23.6715,23.6715,23.664,23.664,55200.0
2010-04-06 12:15:00,31.61,31.62,31.6,31.62,28400.0,23.6715,23.679,23.664,23.679,28400.0
2010-04-06 12:20:00,31.62,31.64,31.62,31.64,22800.0,23.679,23.694,23.679,23.694,22800.0
2010-04-06 12:25:00,31.63,31.63,31.62,31.63,47200.0,23.6865,23.6865,23.679,23.6865,47200.0
2010-04-06 12:30:00,31.63,31.63,31.6,31.6,99000.0,23.6865,23.6865,23.664,23.664,99000.0
2010-04-06 12:35:00,31.6,31.61,31.59,31.61,27700.0,23.664,23.6715,23.6565,23.6715,27700.0
2010-04-06 12:40:00,31.6,31.61,31.6,31.61,30300.0,23.664,23.6715,23.664,23.6715,30300.0
2010-04-06 12:45:00,31.61,31.61,31.6,31.6,36800.0,23.6715,23.6715,23.664,23.664,36800.0
2010-04-06 12:50:00,31.6,31.61,31.6,31.6,20100.0,23.664,23.6715,23.664,23.664,20100.0
2010-04-06 12:55:00,31.61,31.62,31.6,31.61,16100.0,23.6715,23.679,23.664,23.6715,16100.0
2010-04-06 13:00:00,31.62,31.64,31.61,31.63,18600.0,23.679,23.694,23.6715,23.6865,18600.0
2010-04-06 13:05:00,31.64,31.65,31.63,31.65,19600.0,23.694,23.7015,23.6865,23.7015,19600.0
2010-04-06 13:10:00,31.64,31.65,31.63,31.63,56500.0,23.694,23.7015,23.6865,23.6865,56500.0
2010-04-06 13:15:00,31.64,31.64,31.62,31.62,11400.0,23.694,23.694,23.679,23.679,11400.0
2010-04-06 13:20:00,31.62,31.64,31.62,31.63,33100.0,23.679,23.694,23.679,23.6865,33100.0
2010-04-06 13:25:00,31.64,31.64,31.63,31.63,33700.0,23.694,23.694,23.6865,23.6865,33700.0
2010-04-06 13:30:00,31.64,31.65,31.62,31.62,89800.0,23.694,23.7015,23.679,23.679,89800.0
2010-04-06 13:35:00,31.62,31.62,31.6,31.61,38800.0,23.679,23.679,23.664,23.6715,38800.0
2010-04-06 13:40:00,31.61,31.62,31.6,31.62,15600.0,23.6715,23.679,23.664,23.679,15600.0
2010-04-06 13:45:00,31.61,31.61,31.6,31.6,27600.0,23.6715,23.6715,23.664,23.664,27600.0
2010-04-06 13:50:00,31.61,31.62,31.6,31.61,265300.0,23.6715,23.679,23.664,23.6715,265300.0
2010-04-06 13:55:00,31.61,31.62,31.6,31.61,63600.0,23.6715,23.679,23.664,23.6715,63600.0
2010-04-06 14:00:00,31.61,31.65,31.6,31.64,709100.0,23.6715,23.7015,23.664,23.694,709100.0
2010-04-06 14:05:00,31.65,31.65,31.64,31.64,57200.0,23.7015,23.7015,23.694,23.694,57200.0
2010-04-06 14:10:00,31.65,31.67,31.64,31.66,226800.0,23.7015,23.7164,23.694,23.709,226800.0
2010-04-06 14:15:00,31.67,31.68,31.65,31.68,215900.0,23.7164,23.7239,23.7015,23.7239,215900.0
2010-04-06 14:20:00,31.68,31.7,31.68,31.69,136700.0,23.7239,23.7389,23.7239,23.7314,136700.0
2010-04-06 14:25:00,31.69,31.69,31.67,31.68,55800.0,23.7314,23.7314,23.7164,23.7239,55800.0
2010-04-06 14:30:00,31.68,31.7,31.68,31.7,139800.0,23.7239,23.7389,23.7239,23.7389,139800.0
2010-04-06 14:35:00,31.7,31.73,31.69,31.72,85800.0,23.7389,23.7614,23.7314,23.7539,85800.0
2010-04-06 14:40:00,31.72,31.73,31.71,31.71,66900.0,23.7539,23.7614,23.7464,23.7464,66900.0
2010-04-06 14:45:00,31.72,31.72,31.7,31.7,88000.0,23.7539,23.7539,23.7389,23.7389,88000.0
2010-04-06 14:50:00,31.71,31.72,31.7,31.71,81800.0,23.7464,23.7539,23.7389,23.7464,81800.0
2010-04-06 14:55:00,31.71,31.72,31.71,31.71,51600.0,23.7464,23.7539,23.7464,23.7464,51600.0
2010-04-06 15:00:00,31.71,31.72,31.69,31.69,118600.0,23.7464,23.7539,23.7314,23.7314,118600.0
2010-04-06 15:05:00,31.69,31.71,31.69,31.7,177100.0,23.7314,23.7464,23.7314,23.7389,177100.0
2010-04-06 15:10:00,31.69,31.71,31.69,31.7,71100.0,23.7314,23.7464,23.7314,23.7389,71100.0
2010-04-06 15:15:00,31.69,31.7,31.69,31.69,77000.0,23.7314,23.7389,23.7314,23.7314,77000.0
2010-04-06 15:20:00,31.69,31.7,31.68,31.69,102700.0,23.7314,23.7389,23.7239,23.7314,102700.0
2010-04-06 15:25:00,31.68,31.69,31.65,31.65,105300.0,23.7239,23.7314,23.7015,23.7015,105300.0
2010-04-06 15:30:00,31.65,31.67,31.65,31.66,29600.0,23.7015,23.7164,23.7015,23.709,29600.0
2010-04-06 15:35:00,31.66,31.67,31.65,31.66,66400.0,23.709,23.7164,23.7015,23.709,66400.0
2010-04-06 15:40:00,31.66,31.69,31.65,31.69,98200.0,23.709,23.7314,23.7015,23.7314,98200.0
2010-04-06 15:45:00,31.68,31.68,31.66,31.68,141200.0,23.7239,23.7239,23.709,23.7239,141200.0
2010-04-06 15:50:00,31.68,31.68,31.65,31.68,164400.0,23.7239,23.7239,23.7015,23.7239,164400.0
2010-04-06 15:55:00,31.67,31.68,31.67,31.68,350400.0,23.7164,23.7239,23.7164,23.7239,350400.0
2010-04-07 09:30:00,31.6,31.65,31.56,31.56,99400.0,23.664,23.7015,23.6341,23.6341,99400.0
2010-04-07 09:35:00,31.56,31.6,31.53,31.6,296400.0,23.6341,23.664,23.6116,23.664,296400.0
2010-04-07 09:40:00,31.6,31.64,31.6,31.64,38300.0,23.664,23.694,23.664,23.694,38300.0
2010-04-07 09:45:00,31.65,31.67,31.62,31.63,164400.0,23.7015,23.7164,23.679,23.6865,164400.0
2010-04-07 09:50:00,31.63,31.67,31.61,31.66,106000.0,23.6865,23.7164,23.6715,23.709,106000.0
2010-04-07 09:55:00,31.66,31.67,31.63,31.64,141600.0,23.709,23.7164,23.6865,23.694,141600.0
2010-04-07 10:00:00,31.63,31.63,31.58,31.6,109200.0,23.6865,23.6865,23.649,23.664,109200.0
2010-04-07 10:05:00,31.6,31.64,31.58,31.62,37800.0,23.664,23.694,23.649,23.679,37800.0
2010-04-07 10:10:00,31.63,31.64,31.61,31.62,86600.0,23.6865,23.694,23.6715,23.679,86600.0
2010-04-07 10:15:00,31.63,31.63,31.6,31.6,111800.0,23.6865,23.6865,23.664,23.664,111800.0
2010-04-07 10:20:00,31.6,31.6,31.56,31.57,82600.0,23.664,23.664,23.6341,23.6416,82600.0
2010-04-07 10:25:00,31.57,31.59,31.57,31.57,72100.0,23.6416,23.6565,23.6416,23.6416,72100.0
2010-04-07 10:30:00,31.56,31.58,31.55,31.57,82100.0,23.6341,23.649,23.6266,23.6416,82100.0
2010-04-07 10:35:00,31.57,31.59,31.56,31.56,28100.0,23.6416,23.6565,23.6341,23.6341,28100.0
2010-04-07 10:40:00,31.56,31.56,31.48,31.49,566900.0,23.6341,23.6341,23.5742,23.5816,566900.0
2010-04-07 10:45:00,31.48,31.48,31.43,31.45,444100.0,23.5742,23.5742,23.5367,23.5517,444100.0
2010-04-07 10:50:00,31.45,31.49,31.45,31.49,70700.0,23.5517,23.5816,23.5517,23.5816,70700.0
2010-04-07 10:55:00,31.49,31.5,31.48,31.49,426000.0,23.5816,23.5891,23.5742,23.5816,426000.0
2010-04-07 11:00:00,31.5,31.5,31.46,31.49,173900.0,23.5891,23.5891,23.5592,23.5816,173900.0
2010-04-07 11:05:00,31.5,31.54,31.49,31.54,316800.0,23.5891,23.6191,23.5816,23.6191,316800.0
2010-04-07 11:10:00,31.54,31.56,31.52,31.56,39100.0,23.6191,23.6341,23.6041,23.6341,39100.0
2010-04-07 11:15:00,31.56,31.59,31.54,31.59,162700.0,23.6341,23.6565,23.6191,23.6565,162700.0
2010-04-07 11:20:00,31.59,31.6,31.58,31.58,341700.0,23.6565,23.664,23.649,23.649,341700.0
2010-04-07 11:25:00,31.58,31.63,31.58,31.63,451800.0,23.649,23.6865,23.649,23.6865,451800.0
2010-04-07 11:30:00,31.63,31.63,31.6,31.6,35100.0,23.6865,23.6865,23.664,23.664,35100.0
2010-04-07 11:35:00,31.6,31.61,31.58,31.58,37600.0,23.664,23.6715,23.649,23.649,37600.0
2010-04-07 11:40:00,31.58,31.59,31.57,31.59,31700.0,23.649,23.6565,23.6416,23.6565,31700.0
2010-04-07 11:45:00,31.59,31.59,31.57,31.59,21900.0,23.6565,23.6565,23.6416,23.6565,21900.0
2010-04-07 11:50:00,31.58,31.6,31.58,31.6,38900.0,23.649,23.664,23.649,23.664,38900.0
2010-04-07 11:55:00,31.61,31.61,31.58,31.58,43700.0,23.6715,23.6715,23.649,23.649,43700.0
2010-04-07 12:00:00,31.59,31.59,31.57,31.57,10000.0,23.6565,23.6565,23.6416,23.6416,10000.0
2010-04-07 12:05:00,31.57,31.58,31.57,31.57,7200.0,23.6416,23.649,23.6416,23.6416,7200.0
2010-04-07 12:10:00,31.58,31.59,31.57,31.59,30600.0,23.649,23.6565,23.6416,23.6565,30600.0
2010-04-07 12:15:00,31.59,31.59,31.54,31.55,119700.0,23.6565,23.6565,23.6191,23.6266,119700.0
2010-04-07 12:20:00,31.55,31.56,31.54,31.55,61400.0,23.6266,23.6341,23.6191,23.6266,61400.0
2010-04-07 12:25:00,31.55,31.56,31.54,31.55,18300.0,23.6266,23.6341,23.6191,23.6266,18300.0
2010-04-07 12:30:00,31.54,31.55,31.54,31.55,12200.0,23.6191,23.6266,23.6191,23.6266,12200.0
2010-04-07 12:35:00,31.55,31.55,31.54,31.55,18000.0,23.6266,23.6266,23.6191,23.6266,18000.0
2010-04-07 12:40:00,31.55,31.57,31.54,31.56,18000.0,23.6266,23.6416,23.6191,23.6341,18000.0
2010-04-07 12:45:00,31.56,31.57,31.55,31.55,29700.0,23.6341,23.6416,23.6266,23.6266,29700.0
2010-04-07 12:50:00,31.55,31.56,31.54,31.56,78700.0,23.6266,23.6341,23.6191,23.6341,78700.0
2010-04-07 12:55:00,31.56,31.58,31.55,31.58,15200.0,23.6341,23.649,23.6266,23.649,15200.0
2010-04-07 13:00:00,31.58,31.63,31.58,31.62,381500.0,23.649,23.6865,23.649,23.679,381500.0
2010-04-07 13:05:00,31.62,31.63,31.61,31.61,22500.0,23.679,23.6865,23.6715,23.6715,22500.0
2010-04-07 13:10:00,31.61,31.63,31.61,31.62,46700.0,23.6715,23.6865,23.6715,23.679,46700.0
2010-04-07 13:15:00,31.62,31.62,31.6,31.61,45000.0,23.679,23.679,23.664,23.6715,45000.0
2010-04-07 13:20:00,31.62,31.63,31.61,31.63,27000.0,23.679,23.6865,23.6715,23.6865,27000.0
2010-04-07 13:25:00,31.63,31.65,31.63,31.63,149500.0,23.6865,23.7015,23.6865,23.6865,149500.0
2010-04-07 13:30:00,31.65,31.65,31.63,31.63,55300.0,23.7015,23.7015,23.6865,23.6865,55300.0
2010-04-07 13:35:00,31.62,31.63,31.62,31.62,35600.0,23.679,23.6865,23.679,23.679,35600.0
2010-04-07 13:40:00,31.62,31.63,31.58,31.6,251500.0,23.679,23.6865,23.649,23.664,251500.0
2010-04-07 13:45:00,31.59,31.59,31.56,31.58,105500.0,23.6565,23.6565,23.6341,23.649,105500.0
2010-04-07 13:50:00,31.58,31.61,31.58,31.6,33300.0,23.649,23.6715,23.649,23.664,33300.0
2010-04-07 13:55:00,31.6,31.62,31.6,31.62,23300.0,23.664,23.679,23.664,23.679,23300.0
2010-04-07 14:00:00,31.62,31.63,31.61,31.61,152000.0,23.679,23.6865,23.6715,23.6715,152000.0
2010-04-07 14:05:00,31.61,31.64,31.61,31.64,33600.0,23.6715,23.694,23.6715,23.694,33600.0
2010-04-07 14:10:00,31.64,31.64,31.61,31.61,12600.0,23.694,23.694,23.6715,23.6715,12600.0
2010-04-07 14:15:00,31.6,31.6,31.58,31.59,37100.0,23.664,23.664,23.649,23.6565,37100.0
2010-04-07 14:20:00,31.59,31.6,31.55,31.57,20200.0,23.6565,23.664,23.6266,23.6416,20200.0
2010-04-07 14:25:00,31.57,31.57,31.54,31.55,136500.0,23.6416,23.6416,23.6191,23.6266,136500.0
2010-04-07 14:30:00,31.55,31.55,31.49,31.51,171900.0,23.6266,23.6266,23.5816,23.5966,171900.0
2010-04-07 14:35:00,31.52,31.54,31.5,31.54,40800.0,23.6041,23.6191,23.5891,23.6191,40800.0
2010-04-07 14:40:00,31.53,31.54,31.49,31.53,76400.0,23.6116,23.6191,23.5816,23.6116,76400.0
2010-04-07 14:45:00,31.53,31.54,31.49,31.49,78300.0,23.6116,23.6191,23.5816,23.5816,78300.0
2010-04-07 14:50:00,31.48,31.52,31.48,31.51,44500.0,23.5742,23.6041,23.5742,23.5966,44500.0
2010-04-07 14:55:00,31.51,31.51,31.45,31.48,237200.0,23.5966,23.5966,23.5517,23.5742,237200.0
2010-04-07 15:00:00,31.48,31.48,31.4,31.43,151700.0,23.5742,23.5742,23.5143,23.5367,151700.0
2010-04-07 15:05:00,31.43,31.43,31.36,31.37,326200.0,23.5367,23.5367,23.4843,23.4918,326200.0
2010-04-07 15:10:00,31.37,31.39,31.35,31.37,134100.0,23.4918,23.5068,23.4768,23.4918,134100.0
2010-04-07 15:15:00,31.36,31.43,31.34,31.42,174400.0,23.4843,23.5367,23.4693,23.5292,174400.0
2010-04-07 15:20:00,31.42,31.42,31.4,31.42,102100.0,23.5292,23.5292,23.5143,23.5292,102100.0
2010-04-07 15:25:00,31.42,31.43,31.42,31.42,195500.0,23.5292,23.5367,23.5292,23.5292,195500.0
2010-04-07 15:30:00,31.41,31.44,31.4,31.41,132800.0,23.5217,23.5442,23.5143,23.5217,132800.0
2010-04-07 15:35:00,31.41,31.47,31.39,31.44,65500.0,23.5217,23.5667,23.5068,23.5442,65500.0
2010-04-07 15:40:00,31.44,31.45,31.41,31.43,77100.0,23.5442,23.5517,23.5217,23.5367,77100.0
2010-04-07 15:45:00,31.43,31.45,31.43,31.45,85600.0,23.5367,23.5517,23.5367,23.5517,85600.0
2010-04-07 15:50:00,31.44,31.47,31.44,31.44,177500.0,23.5442,23.5667,23.5442,23.5442,177500.0
2010-04-07 15:55:00,31.45,31.5,31.44,31.49,497000.0,23.5517,23.5891,23.5442,23.5816,497000.0
2010-04-08 09:30:00,31.38,31.42,31.35,31.37,65500.0,23.4993,23.5292,23.4768,23.4918,65500.0
2010-04-08 09:35:00,31.37,31.38,31.34,31.35,120700.0,23.4918,23.4993,23.4693,23.4768,120700.0
2010-04-08 09:40:00,31.34,31.34,31.27,31.28,325800.0,23.4693,23.4693,23.4169,23.4244,325800.0
2010-04-08 09:45:00,31.28,31.31,31.27,31.28,97200.0,23.4244,23.4469,23.4169,23.4244,97200.0
2010-04-08 09:50:00,31.28,31.36,31.27,31.35,256600.0,23.4244,23.4843,23.4169,23.4768,256600.0
2010-04-08 09:55:00,31.35,31.35,31.27,31.29,182000.0,23.4768,23.4768,23.4169,23.4319,182000.0
2010-04-08 10:00:00,31.29,31.34,31.29,31.31,112300.0,23.4319,23.4693,23.4319,23.4469,112300.0
2010-04-08 10:05:00,31.31,31.32,31.27,31.27,349000.0,23.4469,23.4543,23.4169,23.4169,349000.0
2010-04-08 10:10:00,31.27,31.34,31.27,31.31,107700.0,23.4169,23.4693,23.4169,23.4469,107700.0
2010-04-08 10:15:00,31.31,31.33,31.3,31.33,184400.0,23.4469,23.4618,23.4394,23.4618,184400.0
2010-04-08 10:20:00,31.33,31.36,31.32,31.35,97500.0,23.4618,23.4843,23.4543,23.4768,97500.0
2010-04-08 10:25:00,31.35,31.37,31.34,31.36,106800.0,23.4768,23.4918,23.4693,23.4843,106800.0
2010-04-08 10:30:00,31.36,31.38,31.36,31.36,177000.0,23.4843,23.4993,23.4843,23.4843,177000.0
2010-04-08 10:35:00,31.36,31.36,31.33,31.33,112700.0,23.4843,23.4843,23.4618,23.4618,112700.0
2010-04-08 10:40:00,31.33,31.34,31.32,31.34,102800.0,23.4618,23.4693,23.4543,23.4693,102800.0
2010-04-08 10:45:00,31.33,31.35,31.32,31.35,126900.0,23.4618,23.4768,23.4543,23.4768,126900.0
2010-04-08 10:50:00,31.35,31.38,31.33,31.38,363800.0,23.4768,23.4993,23.4618,23.4993,363800.0
2010-04-08 10:55:00,31.38,31.39,31.35,31.36,68700.0,23.4993,23.5068,23.4768,23.4843,68700.0
2010-04-08 11:00:00,31.35,31.4,31.35,31.4,53700.0,23.4768,23.5143,23.4768,23.5143,53700.0
2010-04-08 11:05:00,31.39,31.41,31.38,31.39,390200.0,23.5068,23.5217,23.4993,23.5068,390200.0
2010-04-08 11:10:00,31.38,31.38,31.35,31.36,64600.0,23.4993,23.4993,23.4768,23.4843,64600.0
2010-04-08 11:15:00,31.37,31.38,31.36,31.36,57100.0,23.4918,23.4993,23.4843,23.4843,57100.0
2010-04-08 11:20:00,31.36,31.39,31.36,31.37,24100.0,23.4843,23.5068,23.4843,23.4918,24100.0
2010-04-08 11:25:00,31.37,31.37,31.35,31.35,64200.0,23.4918,23.4918,23.4768,23.4768,64200.0
2010-04-08 11:30:00,31.35,31.36,31.34,31.36,49000.0,23.4768,23.4843,23.4693,23.4843,49000.0
2010-04-08 11:35:00,31.36,31.38,31.36,31.38,35700.0,23.4843,23.4993,23.4843,23.4993,35700.0
2010-04-08 11:40:00,31.38,31.41,31.38,31.41,270000.0,23.4993,23.5217,23.4993,23.5217,270000.0
2010-04-08 11:45:00,31.41,31.43,31.4,31.43,78800.0,23.5217,23.5367,23.5143,23.5367,78800.0
2010-04-08 11:50:00,31.43,31.46,31.43,31.46,87000.0,23.5367,23.5592,23.5367,23.5592,87000.0
2010-04-08 11:55:00,31.46,31.5,31.45,31.49,61800.0,23.5592,23.5891,23.5517,23.5816,61800.0
2010-04-08 12:00:00,31.49,31.5,31.47,31.48,23300.0,23.5816,23.5891,23.5667,23.5742,23300.0
2010-04-08 12:05:00,31.48,31.5,31.48,31.48,31800.0,23.5742,23.5891,23.5742,23.5742,31800.0
2010-04-08 12:10:00,31.47,31.48,31.47,31.48,34900.0,23.5667,23.5742,23.5667,23.5742,34900.0
2010-04-08 12:15:00,31.48,31.5,31.47,31.48,25700.0,23.5742,23.5891,23.5667,23.5742,25700.0
2010-04-08 12:20:00,31.48,31.53,31.48,31.53,353500.0,23.5742,23.6116,23.5742,23.6116,353500.0
2010-04-08 12:25:00,31.53,31.54,31.52,31.52,79200.0,23.6116,23.6191,23.6041,23.6041,79200.0
2010-04-08 12:30:00,31.52,31.53,31.5,31.51,48300.0,23.6041,23.6116,23.5891,23.5966,48300.0
2010-04-08 12:35:00,31.51,31.51,31.49,31.5,16700.0,23.5966,23.5966,23.5816,23.5891,16700.0
2010-04-08 12:40:00,31.5,31.5,31.49,31.49,40700.0,23.5891,23.5891,23.5816,23.5816,40700.0
2010-04-08 12:45:00,31.49,31.53,31.49,31.51,83500.0,23.5816,23.6116,23.5816,23.5966,83500.0
2010-04-08 12:50:00,31.52,31.52,31.5,31.51,42500.0,23.6041,23.6041,23.5891,23.5966,42500.0
2010-04-08 12:55:00,31.51,31.54,31.5,31.54,36900.0,23.5966,23.6191,23.5891,23.6191,36900.0
2010-04-08 13:00:00,31.54,31.56,31.53,31.56,56600.0,23.6191,23.6341,23.6116,23.6341,56600.0
2010-04-08 13:05:00,31.56,31.58,31.55,31.56,146400.0,23.6341,23.649,23.6266,23.6341,146400.0
2010-04-08 13:10:00,31.56,31.58,31.55,31.57,104400.0,23.6341,23.649,23.6266,23.6416,104400.0
2010-04-08 13:15:00,31.57,31.57,31.54,31.54,72900.0,23.6416,23.6416,23.6191,23.6191,72900.0
2010-04-08 13:20:00,31.54,31.56,31.54,31.55,24000.0,23.6191,23.6341,23.6191,23.6266,24000.0
2010-04-08 13:25:00,31.54,31.56,31.54,31.55,24000.0,23.6191,23.6341,23.6191,23.6266,24000.0
2010-04-08 13:30:00,31.56,31.58,31.54,31.57,105700.0,23.6341,23.649,23.6191,23.6416,105700.0
2010-04-08 13:35:00,31.57,31.59,31.57,31.59,27800.0,23.6416,23.6565,23.6416,23.6565,27800.0
2010-04-08 13:40:00,31.59,31.59,31.57,31.59,42400.0,23.6565,23.6565,23.6416,23.6565,42400.0
2010-04-08 13:45:00,31.58,31.59,31.58,31.58,20500.0,23.649,23.6565,23.649,23.649,20500.0
2010-04-08 13:50:00,31.58,31.59,31.56,31.57,46500.0,23.649,23.6565,23.6341,23.6416,46500.0
2010-04-08 13:55:00,31.57,31.57,31.54,31.55,43000.0,23.6416,23.6416,23.6191,23.6266,43000.0
2010-04-08 14:00:00,31.56,31.59,31.56,31.59,22600.0,23.6341,23.6565,23.6341,23.6565,22600.0
2010-04-08 14:05:00,31.59,31.59,31.57,31.58,43000.0,23.6565,23.6565,23.6416,23.649,43000.0
2010-04-08 14:10:00,31.58,31.59,31.57,31.59,39200.0,23.649,23.6565,23.6416,23.6565,39200.0
2010-04-08 14:15:00,31.59,31.62,31.59,31.61,57200.0,23.6565,23.679,23.6565,23.6715,57200.0
2010-04-08 14:20:00,31.61,31.62,31.6,31.6,47200.0,23.6715,23.679,23.664,23.664,47200.0
2010-04-08 14:25:00,31.6,31.62,31.6,31.61,60900.0,23.664,23.679,23.664,23.6715,60900.0
2010-04-08 14:30:00,31.61,31.62,31.6,31.6,77000.0,23.6715,23.679,23.664,23.664,77000.0
2010-04-08 14:35:00,31.6,31.61,31.59,31.6,40200.0,23.664,23.6715,23.6565,23.664,40200.0
2010-04-08 14:40:00,31.6,31.65,31.59,31.62,169900.0,23.664,23.7015,23.6565,23.679,169900.0
2010-04-08 14:45:00,31.62,31.66,31.62,31.66,39300.0,23.679,23.709,23.679,23.709,39300.0
2010-04-08 14:50:00,31.66,31.66,31.65,31.65,49600.0,23.709,23.709,23.7015,23.7015,49600.0
2010-04-08 14:55:00,31.66,31.66,31.63,31.64,113100.0,23.709,23.709,23.6865,23.694,113100.0
2010-04-08 15:00:00,31.63,31.65,31.63,31.64,70600.0,23.6865,23.7015,23.6865,23.694,70600.0
2010-04-08 15:05:00,31.63,31.64,31.62,31.63,69600.0,23.6865,23.694,23.679,23.6865,69600.0
2010-04-08 15:10:00,31.63,31.64,31.61,31.61,75400.0,23.6865,23.694,23.6715,23.6715,75400.0
2010-04-08 15:15:00,31.6,31.64,31.6,31.64,64800.0,23.664,23.694,23.664,23.694,64800.0
2010-04-08 15:20:00,31.64,31.64,31.63,31.64,59600.0,23.694,23.694,23.6865,23.694,59600.0
2010-04-08 15:25:00,31.64,31.65,31.6,31.61,235200.0,23.694,23.7015,23.664,23.6715,235200.0
2010-04-08 15:30:00,31.61,31.62,31.6,31.62,139300.0,23.6715,23.679,23.664,23.679,139300.0
2010-04-08 15:35:00,31.62,31.65,31.61,31.62,81800.0,23.679,23.7015,23.6715,23.679,81800.0
2010-04-08 15:40:00,31.62,31.63,31.6,31.62,213800.0,23.679,23.6865,23.664,23.679,213800.0
2010-04-08 15:45:00,31.62,31.64,31.61,31.63,82900.0,23.679,23.694,23.6715,23.6865,82900.0
2010-04-08 15:50:00,31.63,31.63,31.6,31.6,171900.0,23.6865,23.6865,23.664,23.664,171900.0
2010-04-08 15:55:00,31.6,31.62,31.6,31.61,625900.0,23.664,23.679,23.664,23.6715,625900.0
2010-04-09 09:30:00,31.69,31.77,31.6,31.69,107700.0,23.7314,23.7913,23.664,23.7314,107700.0
2010-04-09 09:35:00,31.69,31.7,31.6,31.61,140500.0,23.7314,23.7389,23.664,23.6715,140500.0
2010-04-09 09:40:00,31.61,31.65,31.61,31.62,103200.0,23.6715,23.7015,23.6715,23.679,103200.0
2010-04-09 09:45:00,31.61,31.63,31.59,31.59,48600.0,23.6715,23.6865,23.6565,23.6565,48600.0
2010-04-09 09:50:00,31.6,31.62,31.59,31.59,120600.0,23.664,23.679,23.6565,23.6565,120600.0
2010-04-09 09:55:00,31.59,31.71,31.59,31.71,289500.0,23.6565,23.7464,23.6565,23.7464,289500.0
2010-04-09 10:00:00,31.71,31.75,31.7,31.71,108200.0,23.7464,23.7764,23.7389,23.7464,108200.0
2010-04-09 10:05:00,31.71,31.72,31.7,31.7,39300.0,23.7464,23.7539,23.7389,23.7389,39300.0
2010-04-09 10:10:00,31.7,31.71,31.67,31.68,48100.0,23.7389,23.7464,23.7164,23.7239,48100.0
2010-04-09 10:15:00,31.67,31.7,31.67,31.69,65800.0,23.7164,23.7389,23.7164,23.7314,65800.0
2010-04-09 10:20:00,31.68,31.69,31.67,31.68,205400.0,23.7239,23.7314,23.7164,23.7239,205400.0
2010-04-09 10:25:00,31.67,31.68,31.6,31.63,215900.0,23.7164,23.7239,23.664,23.6865,215900.0
2010-04-09 10:30:00,31.63,31.66,31.61,31.63,140800.0,23.6865,23.709,23.6715,23.6865,140800.0
2010-04-09 10:35:00,31.63,31.67,31.62,31.66,288900.0,23.6865,23.7164,23.679,23.709,288900.0
2010-04-09 10:40:00,31.67,31.68,31.66,31.67,63100.0,23.7164,23.7239,23.709,23.7164,63100.0
2010-04-09 10:45:00,31.68,31.71,31.68,31.69,118900.0,23.7239,23.7464,23.7239,23.7314,118900.0
2010-04-09 10:50:00,31.69,31.7,31.68,31.69,76000.0,23.7314,23.7389,23.7239,23.7314,76000.0
2010-04-09 10:55:00,31.68,31.69,31.65,31.67,91400.0,23.7239,23.7314,23.7015,23.7164,91400.0
2010-04-09 11:00:00,31.66,31.69,31.65,31.67,69300.0,23.709,23.7314,23.7015,23.7164,69300.0
2010-04-09 11:05:00,31.67,31.69,31.66,31.69,43100.0,23.7164,23.7314,23.709,23.7314,43100.0
2010-04-09 11:10:00,31.69,31.7,31.67,31.7,171000.0,23.7314,23.7389,23.7164,23.7389,171000.0
2010-04-09 11:15:00,31.7,31.7,31.68,31.69,82100.0,23.7389,23.7389,23.7239,23.7314,82100.0
2010-04-09 11:20:00,31.68,31.71,31.68,31.7,83700.0,23.7239,23.7464,23.7239,23.7389,83700.0
2010-04-09 11:25:00,31.7,31.72,31.7,31.71,113800.0,23.7389,23.7539,23.7389,23.7464,113800.0
2010-04-09 11:30:00,31.71,31.73,31.69,31.7,64900.0,23.7464,23.7614,23.7314,23.7389,64900.0
2010-04-09 11:35:00,31.69,31.72,31.68,31.72,29900.0,23.7314,23.7539,23.7239,23.7539,29900.0
2010-04-09 11:40:00,31.71,31.74,31.71,31.72,26000.0,23.7464,23.7689,23.7464,23.7539,26000.0
2010-04-09 11:45:00,31.72,31.74,31.71,31.71,29700.0,23.7539,23.7689,23.7464,23.7464,29700.0
2010-04-09 11:50:00,31.71,31.73,31.71,31.73,24700.0,23.7464,23.7614,23.7464,23.7614,24700.0
2010-04-09 11:55:00,31.73,31.73,31.69,31.69,93000.0,23.7614,23.7614,23.7314,23.7314,93000.0
2010-04-09 12:00:00,31.7,31.7,31.69,31.7,8500.0,23.7389,23.7389,23.7314,23.7389,8500.0
2010-04-09 12:05:00,31.7,31.71,31.7,31.71,12500.0,23.7389,23.7464,23.7389,23.7464,12500.0
2010-04-09 12:10:00,31.71,31.72,31.71,31.72,20500.0,23.7464,23.7539,23.7464,23.7539,20500.0
2010-04-09 12:15:00,31.72,31.73,31.71,31.73,20500.0,23.7539,23.7614,23.7464,23.7614,20500.0
2010-04-09 12:20:00,31.72,31.74,31.72,31.74,13900.0,23.7539,23.7689,23.7539,23.7689,13900.0
2010-04-09 12:25:00,31.73,31.74,31.72,31.73,66400.0,23.7614,23.7689,23.7539,23.7614,66400.0
2010-04-09 12:30:00,31.73,31.74,31.71,31.71,27600.0,23.7614,23.7689,23.7464,23.7464,27600.0
2010-04-09 12:35:00,31.71,31.73,31.71,31.72,16000.0,23.7464,23.7614,23.7464,23.7539,16000.0
2010-04-09 12:40:00,31.72,31.73,31.72,31.73,26900.0,23.7539,23.7614,23.7539,23.7614,26900.0
2010-04-09 12:45:00,31.72,31.73,31.71,31.72,26500.0,23.7539,23.7614,23.7464,23.7539,26500.0
2010-04-09 12:50:00,31.71,31.72,31.7,31.71,10700.0,23.7464,23.7539,23.7389,23.7464,10700.0
2010-04-09 12:55:00,31.71,31.72,31.7,31.71,32500.0,23.7464,23.7539,23.7389,23.7464,32500.0
2010-04-09 13:00:00,31.7,31.7,31.68,31.68,15700.0,23.7389,23.7389,23.7239,23.7239,15700.0
2010-04-09 13:05:00,31.68,31.69,31.64,31.65,126500.0,23.7239,23.7314,23.694,23.7015,126500.0
2010-04-09 13:10:00,31.66,31.66,31.64,31.66,22400.0,23.709,23.709,23.694,23.709,22400.0
2010-04-09 13:15:00,31.67,31.68,31.65,31.66,297700.0,23.7164,23.7239,23.7015,23.709,297700.0
2010-04-09 13:20:00,31.66,31.68,31.66,31.67,61200.0,23.709,23.7239,23.709,23.7164,61200.0
2010-04-09 13:25:00,31.67,31.69,31.67,31.69,12300.0,23.7164,23.7314,23.7164,23.7314,12300.0
2010-04-09 13:30:00,31.68,31.7,31.68,31.69,25800.0,23.7239,23.7389,23.7239,23.7314,25800.0
2010-04-09 13:35:00,31.69,31.7,31.68,31.69,52400.0,23.7314,23.7389,23.7239,23.7314,52400.0
2010-04-09 13:40:00,31.7,31.71,31.69,31.71,4800.0,23.7389,23.7464,23.7314,23.7464,4800.0
2010-04-09 13:45:00,31.7,31.7,31.69,31.69,39500.0,23.7389,23.7389,23.7314,23.7314,39500.0
2010-04-09 13:50:00,31.69,31.69,31.68,31.69,101000.0,23.7314,23.7314,23.7239,23.7314,101000.0
2010-04-09 13:55:00,31.68,31.69,31.65,31.66,113100.0,23.7239,23.7314,23.7015,23.709,113100.0
2010-04-09 14:00:00,31.65,31.66,31.64,31.66,124500.0,23.7015,23.709,23.694,23.709,124500.0
2010-04-09 14:05:00,31.65,31.68,31.65,31.68,45500.0,23.7015,23.7239,23.7015,23.7239,45500.0
2010-04-09 14:10:00,31.67,31.69,31.67,31.68,31100.0,23.7164,23.7314,23.7164,23.7239,31100.0
2010-04-09 14:15:00,31.67,31.68,31.67,31.68,36700.0,23.7164,23.7239,23.7164,23.7239,36700.0
2010-04-09 14:20:00,31.68,31.69,31.68,31.69,17000.0,23.7239,23.7314,23.7239,23.7314,17000.0
2010-04-09 14:25:00,31.69,31.69,31.67,31.67,73100.0,23.7314,23.7314,23.7164,23.7164,73100.0
2010-04-09 14:30:00,31.68,31.68,31.67,31.68,8100.0,23.7239,23.7239,23.7164,23.7239,8100.0
2010-04-09 14:35:00,31.68,31.69,31.66,31.68,48100.0,23.7239,23.7314,23.709,23.7239,48100.0
2010-04-09 14:40:00,31.68,31.69,31.67,31.68,21500.0,23.7239,23.7314,23.7164,23.7239,21500.0
2010-04-09 14:45:00,31.68,31.7,31.68,31.69,24500.0,23.7239,23.7389,23.7239,23.7314,24500.0
2010-04-09 14:50:00,31.69,31.7,31.68,31.69,19800.0,23.7314,23.7389,23.7239,23.7314,19800.0
2010-04-09 14:55:00,31.69,31.69,31.66,31.67,36300.0,23.7314,23.7314,23.709,23.7164,36300.0
2010-04-09 15:00:00,31.68,31.7,31.67,31.68,50100.0,23.7239,23.7389,23.7164,23.7239,50100.0
2010-04-09 15:05:00,31.68,31.69,31.66,31.67,289300.0,23.7239,23.7314,23.709,23.7164,289300.0
2010-04-09 15:10:00,31.67,31.68,31.66,31.67,22100.0,23.7164,23.7239,23.709,23.7164,22100.0
2010-04-09 15:15:00,31.68,31.68,31.67,31.68,148700.0,23.7239,23.7239,23.7164,23.7239,148700.0
2010-04-09 15:20:00,31.68,31.68,31.66,31.67,89200.0,23.7239,23.7239,23.709,23.7164,89200.0
2010-04-09 15:25:00,31.67,31.7,31.67,31.7,28700.0,23.7164,23.7389,23.7164,23.7389,28700.0
2010-04-09 15:30:00,31.7,31.72,31.69,31.72,81900.0,23.7389,23.7539,23.7314,23.7539,81900.0
2010-04-09 15:35:00,31.72,31.73,31.71,31.72,116600.0,23.7539,23.7614,23.7464,23.7539,116600.0
2010-04-09 15:40:00,31.72,31.73,31.71,31.72,93100.0,23.7539,23.7614,23.7464,23.7539,93100.0
2010-04-09 15:45:00,31.72,31.75,31.68,31.74,188100.0,23.7539,23.7764,23.7239,23.7689,188100.0
2010-04-09 15:50:00,31.74,31.79,31.74,31.78,179000.0,23.7689,23.8063,23.7689,23.7988,179000.0
2010-04-09 15:55:00,31.78,31.79,31.76,31.78,425300.0,23.7988,23.8063,23.7838,23.7988,425300.0
2010-04-12 09:30:00,31.85,31.9,31.79,31.84,328700.0,23.8512,23.8887,23.8063,23.8437,328700.0
2010-04-12 09:35:00,31.85,31.88,31.83,31.88,88000.0,23.8512,23.8737,23.8363,23.8737,88000.0
2010-04-12 09:40:00,31.87,31.89,31.86,31.88,284000.0,23.8662,23.8812,23.8587,23.8737,284000.0
2010-04-12 09:45:00,31.89,31.9,31.88,31.88,373100.0,23.8812,23.8887,23.8737,23.8737,373100.0
2010-04-12 09:50:00,31.88,31.89,31.84,31.84,19000.0,23.8737,23.8812,23.8437,23.8437,19000.0
2010-04-12 09:55:00,31.84,31.84,31.8,31.81,153000.0,23.8437,23.8437,23.8138,23.8213,153000.0
2010-04-12 10:00:00,31.81,31.85,31.8,31.85,50700.0,23.8213,23.8512,23.8138,23.8512,50700.0
2010-04-12 10:05:00,31.85,31.88,31.85,31.86,356500.0,23.8512,23.8737,23.8512,23.8587,356500.0
2010-04-12 10:10:00,31.86,31.87,31.85,31.87,57100.0,23.8587,23.8662,23.8512,23.8662,57100.0
2010-04-12 10:15:00,31.86,31.87,31.83,31.84,66400.0,23.8587,23.8662,23.8363,23.8437,66400.0
2010-04-12 10:20:00,31.84,31.87,31.84,31.87,51600.0,23.8437,23.8662,23.8437,23.8662,51600.0
2010-04-12 10:25:00,31.87,31.91,31.86,31.91,87200.0,23.8662,23.8962,23.8587,23.8962,87200.0
2010-04-12 10:30:00,31.91,31.92,31.89,31.9,130100.0,23.8962,23.9037,23.8812,23.8887,130100.0
2010-04-12 10:35:00,31.9,31.91,31.87,31.88,54400.0,23.8887,23.8962,23.8662,23.8737,54400.0
2010-04-12 10:40:00,31.88,31.92,31.88,31.92,124800.0,23.8737,23.9037,23.8737,23.9037,124800.0
2010-04-12 10:45:00,31.93,31.95,31.92,31.94,26500.0,23.9111,23.9261,23.9037,23.9186,26500.0
2010-04-12 10:50:00,31.94,31.95,31.92,31.94,110400.0,23.9186,23.9261,23.9037,23.9186,110400.0
2010-04-12 10:55:00,31.94,31.95,31.93,31.94,34300.0,23.9186,23.9261,23.9111,23.9186,34300.0
2010-04-12 11:00:00,31.94,31.97,31.94,31.95,34400.0,23.9186,23.9411,23.9186,23.9261,34400.0
2010-04-12 11:05:00,31.95,31.96,31.94,31.94,68500.0,23.9261,23.9336,23.9186,23.9186,68500.0
2010-04-12 11:10:00,31.94,31.95,31.92,31.93,22900.0,23.9186,23.9261,23.9037,23.9111,22900.0
2010-04-12 11:15:00,31.93,31.93,31.88,31.89,96300.0,23.9111,23.9111,23.8737,23.8812,96300.0
2010-04-12 11:20:00,31.88,31.89,31.85,31.86,285100.0,23.8737,23.8812,23.8512,23.8587,285100.0
2010-04-12 11:25:00,31.86,31.88,31.86,31.87,32300.0,23.8587,23.8737,23.8587,23.8662,32300.0
2010-04-12 11:30:00,31.86,31.88,31.85,31.87,41700.0,23.8587,23.8737,23.8512,23.8662,41700.0
2010-04-12 11:35:00,31.88,31.9,31.86,31.9,153100.0,23.8737,23.8887,23.8587,23.8887,153100.0
2010-04-12 11:40:00,31.9,31.9,31.89,31.89,27200.0,23.8887,23.8887,23.8812,23.8812,27200.0
2010-04-12 11:45:00,31.89,31.9,31.86,31.87,17300.0,23.8812,23.8887,23.8587,23.8662,17300.0
2010-04-12 11:50:00,31.87,31.88,31.86,31.86,22800.0,23.8662,23.8737,23.8587,23.8587,22800.0
2010-04-12 11:55:00,31.86,31.88,31.84,31.87,204900.0,23.8587,23.8737,23.8437,23.8662,204900.0
2010-04-12 12:00:00,31.88,31.89,31.88,31.88,20200.0,23.8737,23.8812,23.8737,23.8737,20200.0
2010-04-12 12:05:00,31.87,31.88,31.87,31.87,30900.0,23.8662,23.8737,23.8662,23.8662,30900.0
2010-04-12 12:10:00,31.88,31.88,31.87,31.88,11200.0,23.8737,23.8737,23.8662,23.8737,11200.0
2010-04-12 12:15:00,31.87,31.88,31.86,31.86,17100.0,23.8662,23.8737,23.8587,23.8587,17100.0
2010-04-12 12:20:00,31.86,31.87,31.85,31.86,60500.0,23.8587,23.8662,23.8512,23.8587,60500.0
2010-04-12 12:25:00,31.86,31.87,31.86,31.86,43500.0,23.8587,23.8662,23.8587,23.8587,43500.0
2010-04-12 12:30:00,31.86,31.87,31.86,31.87,22400.0,23.8587,23.8662,23.8587,23.8662,22400.0
2010-04-12 12:35:00,31.88,31.88,31.87,31.88,28000.0,23.8737,23.8737,23.8662,23.8737,28000.0
2010-04-12 12:40:00,31.88,31.9,31.87,31.9,14700.0,23.8737,23.8887,23.8662,23.8887,14700.0
2010-04-12 12:45:00,31.9,31.9,31.88,31.88,45600.0,23.8887,23.8887,23.8737,23.8737,45600.0
2010-04-12 12:50:00,31.88,31.91,31.87,31.91,22000.0,23.8737,23.8962,23.8662,23.8962,22000.0
2010-04-12 12:55:00,31.91,31.91,31.9,31.91,23900.0,23.8962,23.8962,23.8887,23.8962,23900.0
2010-04-12 13:00:00,31.92,31.94,31.92,31.94,37800.0,23.9037,23.9186,23.9037,23.9186,37800.0
2010-04-12 13:05:00,31.94,31.95,31.93,31.94,53400.0,23.9186,23.9261,23.9111,23.9186,53400.0
2010-04-12 13:10:00,31.94,31.94,31.93,31.94,50900.0,23.9186,23.9186,23.9111,23.9186,50900.0
2010-04-12 13:15:00,31.94,31.94,31.93,31.94,42500.0,23.9186,23.9186,23.9111,23.9186,42500.0
2010-04-12 13:20:00,31.94,31.94,31.92,31.92,153800.0,23.9186,23.9186,23.9037,23.9037,153800.0
2010-04-12 13:25:00,31.93,31.94,31.92,31.92,17500.0,23.9111,23.9186,23.9037,23.9037,17500.0
2010-04-12 13:30:00,31.92,31.94,31.92,31.92,9400.0,23.9037,23.9186,23.9037,23.9037,9400.0
2010-04-12 13:35:00,31.92,31.93,31.91,31.93,89300.0,23.9037,23.9111,23.8962,23.9111,89300.0
2010-04-12 13:40:00,31.92,31.92,31.91,31.91,22500.0,23.9037,23.9037,23.8962,23.8962,22500.0
2010-04-12 13:45:00,31.9,31.92,31.9,31.91,32100.0,23.8887,23.9037,23.8887,23.8962,32100.0
2010-04-12 13:50:00,31.91,31.92,31.9,31.9,22700.0,23.8962,23.9037,23.8887,23.8887,22700.0
2010-04-12 13:55:00,31.9,31.9,31.87,31.88,23300.0,23.8887,23.8887,23.8662,23.8737,23300.0
2010-04-12 14:00:00,31.87,31.88,31.86,31.86,47000.0,23.8662,23.8737,23.8587,23.8587,47000.0
2010-04-12 14:05:00,31.86,31.89,31.86,31.86,27900.0,23.8587,23.8812,23.8587,23.8587,27900.0
2010-04-12 14:10:00,31.87,31.89,31.87,31.87,32500.0,23.8662,23.8812,23.8662,23.8662,32500.0
2010-04-12 14:15:00,31.88,31.89,31.88,31.88,27500.0,23.8737,23.8812,23.8737,23.8737,27500.0
2010-04-12 14:20:00,31.88,31.88,31.86,31.88,30100.0,23.8737,23.8737,23.8587,23.8737,30100.0
2010-04-12 14:25:00,31.89,31.91,31.89,31.9,8900.0,23.8812,23.8962,23.8812,23.8887,8900.0
2010-04-12 14:30:00,31.9,31.92,31.89,31.9,86700.0,23.8887,23.9037,23.8812,23.8887,86700.0
2010-04-12 14:35:00,31.9,31.9,31.89,31.89,19200.0,23.8887,23.8887,23.8812,23.8812,19200.0
2010-04-12 14:40:00,31.89,31.89,31.86,31.88,52000.0,23.8812,23.8812,23.8587,23.8737,52000.0
2010-04-12 14:45:00,31.88,31.88,31.87,31.87,36800.0,23.8737,23.8737,23.8662,23.8662,36800.0
2010-04-12 14:50:00,31.88,31.9,31.88,31.9,19100.0,23.8737,23.8887,23.8737,23.8887,19100.0
2010-04-12 14:55:00,31.9,31.92,31.9,31.9,38200.0,23.8887,23.9037,23.8887,23.8887,38200.0
2010-04-12 15:00:00,31.91,31.91,31.89,31.89,25800.0,23.8962,23.8962,23.8812,23.8812,25800.0
2010-04-12 15:05:00,31.88,31.92,31.87,31.9,83500.0,23.8737,23.9037,23.8662,23.8887,83500.0
2010-04-12 15:10:00,31.91,31.91,31.89,31.91,26100.0,23.8962,23.8962,23.8812,23.8962,26100.0
2010-04-12 15:15:00,31.91,31.91,31.88,31.91,55500.0,23.8962,23.8962,23.8737,23.8962,55500.0
2010-04-12 15:20:00,31.9,31.9,31.85,31.86,165400.0,23.8887,23.8887,23.8512,23.8587,165400.0
2010-04-12 15:25:00,31.86,31.87,31.85,31.86,140700.0,23.8587,23.8662,23.8512,23.8587,140700.0
2010-04-12 15:30:00,31.86,31.87,31.85,31.85,265700.0,23.8587,23.8662,23.8512,23.8512,265700.0
2010-04-12 15:35:00,31.86,31.88,31.85,31.88,160500.0,23.8587,23.8737,23.8512,23.8737,160500.0
2010-04-12 15:40:00,31.87,31.88,31.84,31.84,164900.0,23.8662,23.8737,23.8437,23.8437,164900.0
2010-04-12 15:45:00,31.84,31.86,31.81,31.86,160800.0,23.8437,23.8587,23.8213,23.8587,160800.0
2010-04-12 15:50:00,31.86,31.88,31.83,31.88,270400.0,23.8587,23.8737,23.8363,23.8737,270400.0
2010-04-12 15:55:00,31.87,31.88,31.86,31.86,317700.0,23.8662,23.8737,23.8587,23.8587,317700.0
2010-04-13 09:30:00,31.77,31.85,31.77,31.8,424200.0,23.7913,23.8512,23.7913,23.8138,424200.0
2010-04-13 09:35:00,31.8,31.8,31.77,31.79,89700.0,23.8138,23.8138,23.7913,23.8063,89700.0
2010-04-13 09:40:00,31.8,31.86,31.79,31.85,182000.0,23.8138,23.8587,23.8063,23.8512,182000.0
2010-04-13 09:45:00,31.85,31.91,31.84,31.89,477300.0,23.8512,23.8962,23.8437,23.8812,477300.0
2010-04-13 09:50:00,31.89,31.93,31.89,31.9,254100.0,23.8812,23.9111,23.8812,23.8887,254100.0
2010-04-13 09:55:00,31.9,31.93,31.88,31.88,130200.0,23.8887,23.9111,23.8737,23.8737,130200.0
2010-04-13 10:00:00,31.87,31.88,31.84,31.86,214000.0,23.8662,23.8737,23.8437,23.8587,214000.0
2010-04-13 10:05:00,31.86,31.88,31.86,31.87,148400.0,23.8587,23.8737,23.8587,23.8662,148400.0
2010-04-13 10:10:00,31.87,31.91,31.86,31.9,82200.0,23.8662,23.8962,23.8587,23.8887,82200.0
2010-04-13 10:15:00,31.9,31.93,31.88,31.88,45800.0,23.8887,23.9111,23.8737,23.8737,45800.0
2010-04-13 10:20:00,31.88,31.89,31.78,31.78,274100.0,23.8737,23.8812,23.7988,23.7988,274100.0
2010-04-13 10:25:00,31.77,31.81,31.76,31.77,295400.0,23.7913,23.8213,23.7838,23.7913,295400.0
2010-04-13 10:30:00,31.77,31.77,31.72,31.73,79300.0,23.7913,23.7913,23.7539,23.7614,79300.0
2010-04-13 10:35:00,31.74,31.74,31.65,31.7,360700.0,23.7689,23.7689,23.7015,23.7389,360700.0
2010-04-13 10:40:00,31.7,31.74,31.7,31.73,63900.0,23.7389,23.7689,23.7389,23.7614,63900.0
2010-04-13 10:45:00,31.72,31.75,31.72,31.74,82500.0,23.7539,23.7764,23.7539,23.7689,82500.0
2010-04-13 10:50:00,31.73,31.75,31.72,31.75,74600.0,23.7614,23.7764,23.7539,23.7764,74600.0
2010-04-13 10:55:00,31.75,31.77,31.74,31.76,161100.0,23.7764,23.7913,23.7689,23.7838,161100.0
2010-04-13 11:00:00,31.76,31.77,31.75,31.77,38700.0,23.7838,23.7913,23.7764,23.7913,38700.0
2010-04-13 11:05:00,31.77,31.8,31.76,31.78,51000.0,23.7913,23.8138,23.7838,23.7988,51000.0
2010-04-13 11:10:00,31.78,31.78,31.76,31.77,57300.0,23.7988,23.7988,23.7838,23.7913,57300.0
2010-04-13 11:15:00,31.77,31.8,31.76,31.79,83900.0,23.7913,23.8138,23.7838,23.8063,83900.0
2010-04-13 11:20:00,31.79,31.81,31.79,31.8,102300.0,23.8063,23.8213,23.8063,23.8138,102300.0
2010-04-13 11:25:00,31.79,31.82,31.79,31.82,62900.0,23.8063,23.8288,23.8063,23.8288,62900.0
2010-04-13 11:30:00,31.82,31.84,31.82,31.84,48400.0,23.8288,23.8437,23.8288,23.8437,48400.0
2010-04-13 11:35:00,31.83,31.83,31.79,31.8,54200.0,23.8363,23.8363,23.8063,23.8138,54200.0
2010-04-13 11:40:00,31.79,31.82,31.79,31.81,41100.0,23.8063,23.8288,23.8063,23.8213,41100.0
2010-04-13 11:45:00,31.81,31.81,31.79,31.8,73500.0,23.8213,23.8213,23.8063,23.8138,73500.0
2010-04-13 11:50:00,31.81,31.81,31.8,31.8,40000.0,23.8213,23.8213,23.8138,23.8138,40000.0
2010-04-13 11:55:00,31.8,31.83,31.8,31.82,45200.0,23.8138,23.8363,23.8138,23.8288,45200.0
2010-04-13 12:00:00,31.83,31.83,31.8,31.82,125900.0,23.8363,23.8363,23.8138,23.8288,125900.0
2010-04-13 12:05:00,31.82,31.83,31.81,31.83,93800.0,23.8288,23.8363,23.8213,23.8363,93800.0
2010-04-13 12:10:00,31.83,31.84,31.83,31.83,28400.0,23.8363,23.8437,23.8363,23.8363,28400.0
2010-04-13 12:15:00,31.83,31.89,31.83,31.88,452200.0,23.8363,23.8812,23.8363,23.8737,452200.0
2010-04-13 12:20:00,31.89,31.9,31.87,31.88,119500.0,23.8812,23.8887,23.8662,23.8737,119500.0
2010-04-13 12:25:00,31.88,31.89,31.86,31.88,65900.0,23.8737,23.8812,23.8587,23.8737,65900.0
2010-04-13 12:30:00,31.88,31.89,31.86,31.87,30200.0,23.8737,23.8812,23.8587,23.8662,30200.0
2010-04-13 12:35:00,31.87,31.88,31.86,31.87,15200.0,23.8662,23.8737,23.8587,23.8662,15200.0
2010-04-13 12:40:00,31.87,31.87,31.86,31.87,17800.0,23.8662,23.8662,23.8587,23.8662,17800.0
2010-04-13 12:45:00,31.86,31.86,31.85,31.86,42300.0,23.8587,23.8587,23.8512,23.8587,42300.0
2010-04-13 12:50:00,31.85,31.86,31.85,31.86,9400.0,23.8512,23.8587,23.8512,23.8587,9400.0
2010-04-13 12:55:00,31.86,31.88,31.85,31.87,84400.0,23.8587,23.8737,23.8512,23.8662,84400.0
2010-04-13 13:00:00,31.87,31.88,31.86,31.88,12700.0,23.8662,23.8737,23.8587,23.8737,12700.0
2010-04-13 13:05:00,31.87,31.88,31.87,31.88,9500.0,23.8662,23.8737,23.8662,23.8737,9500.0
2010-04-13 13:10:00,31.87,31.89,31.87,31.88,46500.0,23.8662,23.8812,23.8662,23.8737,46500.0
2010-04-13 13:15:00,31.88,31.89,31.87,31.87,27000.0,23.8737,23.8812,23.8662,23.8662,27000.0
2010-04-13 13:20:00,31.88,31.88,31.86,31.86,15700.0,23.8737,23.8737,23.8587,23.8587,15700.0
2010-04-13 13:25:00,31.86,31.88,31.86,31.86,51800.0,23.8587,23.8737,23.8587,23.8587,51800.0
2010-04-13 13:30:00,31.87,31.9,31.87,31.9,20400.0,23.8662,23.8887,23.8662,23.8887,20400.0
2010-04-13 13:35:00,31.89,31.9,31.89,31.9,26200.0,23.8812,23.8887,23.8812,23.8887,26200.0
2010-04-13 13:40:00,31.9,31.92,31.89,31.89,67000.0,23.8887,23.9037,23.8812,23.8812,67000.0
2010-04-13 13:45:00,31.89,31.9,31.87,31.89,61700.0,23.8812,23.8887,23.8662,23.8812,61700.0
2010-04-13 13:50:00,31.89,31.91,31.89,31.91,68300.0,23.8812,23.8962,23.8812,23.8962,68300.0
2010-04-13 13:55:00,31.91,31.93,31.9,31.91,46600.0,23.8962,23.9111,23.8887,23.8962,46600.0
2010-04-13 14:00:00,31.9,31.92,31.9,31.92,33800.0,23.8887,23.9037,23.8887,23.9037,33800.0
2010-04-13 14:05:00,31.91,31.92,31.9,31.9,54400.0,23.8962,23.9037,23.8887,23.8887,54400.0
2010-04-13 14:10:00,31.89,31.9,31.89,31.89,13000.0,23.8812,23.8887,23.8812,23.8812,13000.0
2010-04-13 14:15:00,31.9,31.92,31.89,31.92,18000.0,23.8887,23.9037,23.8812,23.9037,18000.0
2010-04-13 14:20:00,31.92,31.93,31.91,31.92,66200.0,23.9037,23.9111,23.8962,23.9037,66200.0
2010-04-13 14:25:00,31.92,31.92,31.89,31.89,79000.0,23.9037,23.9037,23.8812,23.8812,79000.0
2010-04-13 14:30:00,31.88,31.91,31.88,31.91,23800.0,23.8737,23.8962,23.8737,23.8962,23800.0
2010-04-13 14:35:00,31.91,31.91,31.89,31.89,52000.0,23.8962,23.8962,23.8812,23.8812,52000.0
2010-04-13 14:40:00,31.89,31.91,31.89,31.9,45700.0,23.8812,23.8962,23.8812,23.8887,45700.0
2010-04-13 14:45:00,31.9,31.91,31.89,31.9,34400.0,23.8887,23.8962,23.8812,23.8887,34400.0
2010-04-13 14:50:00,31.9,31.92,31.9,31.92,56600.0,23.8887,23.9037,23.8887,23.9037,56600.0
2010-04-13 14:55:00,31.92,31.93,31.87,31.88,109300.0,23.9037,23.9111,23.8662,23.8737,109300.0
2010-04-13 15:00:00,31.89,31.89,31.86,31.89,36400.0,23.8812,23.8812,23.8587,23.8812,36400.0
2010-04-13 15:05:00,31.89,31.9,31.89,31.9,26800.0,23.8812,23.8887,23.8812,23.8887,26800.0
2010-04-13 15:10:00,31.89,31.9,31.89,31.89,19600.0,23.8812,23.8887,23.8812,23.8812,19600.0
2010-04-13 15:15:00,31.89,31.96,31.88,31.96,127400.0,23.8812,23.9336,23.8737,23.9336,127400.0
2010-04-13 15:20:00,31.95,31.97,31.94,31.95,97100.0,23.9261,23.9411,23.9186,23.9261,97100.0
2010-04-13 15:25:00,31.95,31.96,31.93,31.96,181500.0,23.9261,23.9336,23.9111,23.9336,181500.0
2010-04-13 15:30:00,31.95,31.97,31.95,31.96,52200.0,23.9261,23.9411,23.9261,23.9336,52200.0
2010-04-13 15:35:00,31.96,31.96,31.94,31.95,203600.0,23.9336,23.9336,23.9186,23.9261,203600.0
2010-04-13 15:40:00,31.95,31.98,31.94,31.98,517500.0,23.9261,23.9486,23.9186,23.9486,517500.0
2010-04-13 15:45:00,31.97,31.98,31.94,31.94,158100.0,23.9411,23.9486,23.9186,23.9186,158100.0
2010-04-13 15:50:00,31.95,31.95,31.93,31.93,225300.0,23.9261,23.9261,23.9111,23.9111,225300.0
2010-04-13 15:55:00,31.93,31.94,31.92,31.92,423700.0,23.9111,23.9186,23.9037,23.9037,423700.0
2010-04-14 09:30:00,31.9,32.08,31.9,32.01,420000.0,23.8887,24.0235,23.8887,23.9711,420000.0
2010-04-14 09:35:00,32.01,32.03,32.01,32.03,126200.0,23.9711,23.986,23.9711,23.986,126200.0
2010-04-14 09:40:00,32.03,32.06,32.03,32.06,61900.0,23.986,24.0085,23.986,24.0085,61900.0
2010-04-14 09:45:00,32.06,32.12,32.06,32.11,380300.0,24.0085,24.0534,24.0085,24.0459,380300.0
2010-04-14 09:50:00,32.11,32.13,32.1,32.11,99200.0,24.0459,24.0609,24.0385,24.0459,99200.0
2010-04-14 09:55:00,32.11,32.11,32.07,32.08,116600.0,24.0459,24.0459,24.016,24.0235,116600.0
2010-04-14 10:00:00,32.08,32.09,32.05,32.08,280700.0,24.0235,24.031,24.001,24.0235,280700.0
2010-04-14 10:05:00,32.08,32.08,32.05,32.08,112300.0,24.0235,24.0235,24.001,24.0235,112300.0
2010-04-14 10:10:00,32.08,32.08,32.0,32.0,352700.0,24.0235,24.0235,23.9636,23.9636,352700.0
2010-04-14 10:15:00,32.0,32.03,31.98,32.03,285400.0,23.9636,23.986,23.9486,23.986,285400.0
2010-04-14 10:20:00,32.02,32.03,32.01,32.01,100700.0,23.9785,23.986,23.9711,23.9711,100700.0
2010-04-14 10:25:00,32.02,32.06,32.01,32.05,58800.0,23.9785,24.0085,23.9711,24.001,58800.0
2010-04-14 10:30:00,32.06,32.09,32.02,32.05,326400.0,24.0085,24.031,23.9785,24.001,326400.0
2010-04-14 10:35:00,32.05,32.1,32.05,32.08,2025700.0,24.001,24.0385,24.001,24.0235,2025700.0
2010-04-14 10:40:00,32.09,32.11,32.07,32.07,178300.0,24.031,24.0459,24.016,24.016,178300.0
2010-04-14 10:45:00,32.08,32.1,32.07,32.1,151600.0,24.0235,24.0385,24.016,24.0385,151600.0
2010-04-14 10:50:00,32.1,32.13,32.1,32.11,200800.0,24.0385,24.0609,24.0385,24.0459,200800.0
2010-04-14 10:55:00,32.11,32.12,32.1,32.11,97000.0,24.0459,24.0534,24.0385,24.0459,97000.0
2010-04-14 11:00:00,32.11,32.14,32.1,32.1,133400.0,24.0459,24.0684,24.0385,24.0385,133400.0
2010-04-14 11:05:00,32.09,32.1,32.08,32.08,72600.0,24.031,24.0385,24.0235,24.0235,72600.0
2010-04-14 11:10:00,32.08,32.09,32.08,32.09,85500.0,24.0235,24.031,24.0235,24.031,85500.0
2010-04-14 11:15:00,32.08,32.1,32.08,32.1,109300.0,24.0235,24.0385,24.0235,24.0385,109300.0
2010-04-14 11:20:00,32.1,32.11,32.08,32.09,147000.0,24.0385,24.0459,24.0235,24.031,147000.0
2010-04-14 11:25:00,32.1,32.13,32.09,32.13,637700.0,24.0385,24.0609,24.031,24.0609,637700.0
2010-04-14 11:30:00,32.12,32.13,32.09,32.09,95400.0,24.0534,24.0609,24.031,24.031,95400.0
2010-04-14 11:35:00,32.1,32.1,32.09,32.1,20800.0,24.0385,24.0385,24.031,24.0385,20800.0
2010-04-14 11:40:00,32.1,32.11,32.09,32.09,57700.0,24.0385,24.0459,24.031,24.031,57700.0
2010-04-14 11:45:00,32.09,32.1,32.08,32.08,32400.0,24.031,24.0385,24.0235,24.0235,32400.0
2010-04-14 11:50:00,32.08,32.09,32.07,32.08,59800.0,24.0235,24.031,24.016,24.0235,59800.0
2010-04-14 11:55:00,32.09,32.09,32.07,32.08,27800.0,24.031,24.031,24.016,24.0235,27800.0
2010-04-14 12:00:00,32.08,32.1,32.07,32.1,86500.0,24.0235,24.0385,24.016,24.0385,86500.0
2010-04-14 12:05:00,32.09,32.1,32.09,32.1,15200.0,24.031,24.0385,24.031,24.0385,15200.0
2010-04-14 12:10:00,32.1,32.11,32.09,32.1,72200.0,24.0385,24.0459,24.031,24.0385,72200.0
2010-04-14 12:15:00,32.1,32.12,32.1,32.12,34200.0,24.0385,24.0534,24.0385,24.0534,34200.0
2010-04-14 12:20:00,32.12,32.14,32.11,32.12,96200.0,24.0534,24.0684,24.0459,24.0534,96200.0
2010-04-14 12:25:00,32.12,32.15,32.12,32.15,146300.0,24.0534,24.0759,24.0534,24.0759,146300.0
2010-04-14 12:30:00,32.14,32.16,32.13,32.16,56900.0,24.0684,24.0834,24.0609,24.0834,56900.0
2010-04-14 12:35:00,32.15,32.19,32.15,32.18,214100.0,24.0759,24.1059,24.0759,24.0984,214100.0
2010-04-14 12:40:00,32.18,32.18,32.17,32.18,41700.0,24.0984,24.0984,24.0909,24.0984,41700.0
2010-04-14 12:45:00,32.18,32.18,32.1,32.18,44500.0,24.0984,24.0984,24.0385,24.0984,44500.0
2010-04-14 12:50:00,32.17,32.18,32.16,32.17,110100.0,24.0909,24.0984,24.0834,24.0909,110100.0
2010-04-14 12:55:00,32.17,32.18,32.16,32.18,9200.0,24.0909,24.0984,24.0834,24.0984,9200.0
2010-04-14 13:00:00,32.18,32.19,32.17,32.17,23600.0,24.0984,24.1059,24.0909,24.0909,23600.0
2010-04-14 13:05:00,32.18,32.18,32.16,32.17,34000.0,24.0984,24.0984,24.0834,24.0909,34000.0
2010-04-14 13:10:00,32.17,32.18,32.17,32.18,23900.0,24.0909,24.0984,24.0909,24.0984,23900.0
2010-04-14 13:15:00,32.18,32.19,32.17,32.19,18000.0,24.0984,24.1059,24.0909,24.1059,18000.0
2010-04-14 13:20:00,32.19,32.19,32.18,32.19,48100.0,24.1059,24.1059,24.0984,24.1059,48100.0
2010-04-14 13:25:00,32.2,32.22,32.19,32.21,31500.0,24.1133,24.1283,24.1059,24.1208,31500.0
2010-04-14 13:30:00,32.22,32.22,32.21,32.21,38700.0,24.1283,24.1283,24.1208,24.1208,38700.0
2010-04-14 13:35:00,32.21,32.22,32.21,32.21,33600.0,24.1208,24.1283,24.1208,24.1208,33600.0
2010-04-14 13:40:00,32.22,32.22,32.18,32.18,107000.0,24.1283,24.1283,24.0984,24.0984,107000.0
2010-04-14 13:45:00,32.19,32.21,32.19,32.21,83000.0,24.1059,24.1208,24.1059,24.1208,83000.0
2010-04-14 13:50:00,32.21,32.21,32.2,32.2,37600.0,24.1208,24.1208,24.1133,24.1133,37600.0
2010-04-14 13:55:00,32.2,32.21,32.18,32.19,85500.0,24.1133,24.1208,24.0984,24.1059,85500.0
2010-04-14 14:00:00,32.19,32.21,32.19,32.21,90800.0,24.1059,24.1208,24.1059,24.1208,90800.0
2010-04-14 14:05:00,32.2,32.22,32.2,32.2,46000.0,24.1133,24.1283,24.1133,24.1133,46000.0
2010-04-14 14:10:00,32.21,32.22,32.2,32.21,43900.0,24.1208,24.1283,24.1133,24.1208,43900.0
2010-04-14 14:15:00,32.21,32.21,32.19,32.2,54300.0,24.1208,24.1208,24.1059,24.1133,54300.0
2010-04-14 14:20:00,32.21,32.22,32.2,32.22,147900.0,24.1208,24.1283,24.1133,24.1283,147900.0
2010-04-14 14:25:00,32.22,32.22,32.2,32.21,67700.0,24.1283,24.1283,24.1133,24.1208,67700.0
2010-04-14 14:30:00,32.21,32.24,32.21,32.22,14700.0,24.1208,24.1433,24.1208,24.1283,14700.0
2010-04-14 14:35:00,32.22,32.25,32.22,32.24,35100.0,24.1283,24.1508,24.1283,24.1433,35100.0
2010-04-14 14:40:00,32.24,32.25,32.23,32.25,102800.0,24.1433,24.1508,24.1358,24.1508,102800.0
2010-04-14 14:45:00,32.25,32.26,32.24,32.25,57900.0,24.1508,24.1583,24.1433,24.1508,57900.0
2010-04-14 14:50:00,32.26,32.26,32.24,32.24,60300.0,24.1583,24.1583,24.1433,24.1433,60300.0
2010-04-14 14:55:00,32.24,32.25,32.23,32.25,411800.0,24.1433,24.1508,24.1358,24.1508,411800.0
2010-04-14 15:00:00,32.25,32.25,32.23,32.24,123200.0,24.1508,24.1508,24.1358,24.1433,123200.0
2010-04-14 15:05:00,32.23,32.25,32.22,32.24,105100.0,24.1358,24.1508,24.1283,24.1433,105100.0
2010-04-14 15:10:00,32.25,32.25,32.24,32.25,178900.0,24.1508,24.1508,24.1433,24.1508,178900.0
2010-04-14 15:15:00,32.25,32.25,32.24,32.24,59400.0,24.1508,24.1508,24.1433,24.1433,59400.0
2010-04-14 15:20:00,32.24,32.25,32.24,32.25,115100.0,24.1433,24.1508,24.1433,24.1508,115100.0
2010-04-14 15:25:00,32.25,32.27,32.24,32.27,109700.0,24.1508,24.1658,24.1433,24.1658,109700.0
2010-04-14 15:30:00,32.27,32.31,32.26,32.3,324400.0,24.1658,24.1957,24.1583,24.1882,324400.0
2010-04-14 15:35:00,32.3,32.31,32.19,32.3,234900.0,24.1882,24.1957,24.1059,24.1882,234900.0
2010-04-14 15:40:00,32.3,32.32,32.29,32.32,188900.0,24.1882,24.2032,24.1807,24.2032,188900.0
2010-04-14 15:45:00,32.31,32.32,32.3,32.31,410000.0,24.1957,24.2032,24.1882,24.1957,410000.0
2010-04-14 15:50:00,32.31,32.34,32.3,32.33,396100.0,24.1957,24.2182,24.1882,24.2107,396100.0
2010-04-14 15:55:00,32.32,32.33,32.31,32.31,671800.0,24.2032,24.2107,24.1957,24.1957,671800.0
2010-04-15 09:30:00,32.34,32.45,32.26,32.4,220700.0,24.2182,24.3006,24.1583,24.2631,220700.0
2010-04-15 09:35:00,32.41,32.42,32.39,32.42,113000.0,24.2706,24.2781,24.2556,24.2781,113000.0
2010-04-15 09:40:00,32.42,32.51,32.42,32.5,208400.0,24.2781,24.3455,24.2781,24.338,208400.0
2010-04-15 09:45:00,32.5,32.51,32.49,32.51,130900.0,24.338,24.3455,24.3305,24.3455,130900.0
2010-04-15 09:50:00,32.5,32.54,32.5,32.52,207300.0,24.338,24.368,24.338,24.353,207300.0
2010-04-15 09:55:00,32.52,32.53,32.47,32.48,100700.0,24.353,24.3605,24.3155,24.323,100700.0
2010-04-15 10:00:00,32.48,32.54,32.48,32.53,96000.0,24.323,24.368,24.323,24.3605,96000.0
2010-04-15 10:05:00,32.54,32.59,32.53,32.58,372500.0,24.368,24.4054,24.3605,24.3979,372500.0
2010-04-15 10:10:00,32.58,32.59,32.57,32.58,85600.0,24.3979,24.4054,24.3904,24.3979,85600.0
2010-04-15 10:15:00,32.59,32.61,32.58,32.59,115300.0,24.4054,24.4204,24.3979,24.4054,115300.0
2010-04-15 10:20:00,32.6,32.62,32.59,32.61,39700.0,24.4129,24.4279,24.4054,24.4204,39700.0
2010-04-15 10:25:00,32.61,32.62,32.58,32.6,80000.0,24.4204,24.4279,24.3979,24.4129,80000.0
2010-04-15 10:30:00,32.6,32.64,32.59,32.63,49300.0,24.4129,24.4428,24.4054,24.4354,49300.0
2010-04-15 10:35:00,32.63,32.65,32.62,32.62,39800.0,24.4354,24.4503,24.4279,24.4279,39800.0
2010-04-15 10:40:00,32.62,32.67,32.62,32.67,39300.0,24.4279,24.4653,24.4279,24.4653,39300.0
2010-04-15 10:45:00,32.67,32.68,32.64,32.65,80200.0,24.4653,24.4728,24.4428,24.4503,80200.0
2010-04-15 10:50:00,32.66,32.66,32.64,32.65,171800.0,24.4578,24.4578,24.4428,24.4503,171800.0
2010-04-15 10:55:00,32.64,32.67,32.64,32.67,22200.0,24.4428,24.4653,24.4428,24.4653,22200.0
2010-04-15 11:00:00,32.66,32.67,32.65,32.66,108500.0,24.4578,24.4653,24.4503,24.4578,108500.0
2010-04-15 11:05:00,32.66,32.67,32.65,32.66,21600.0,24.4578,24.4653,24.4503,24.4578,21600.0
2010-04-15 11:10:00,32.66,32.66,32.63,32.63,14400.0,24.4578,24.4578,24.4354,24.4354,14400.0
2010-04-15 11:15:00,32.63,32.65,32.6,32.61,25700.0,24.4354,24.4503,24.4129,24.4204,25700.0
2010-04-15 11:20:00,32.61,32.62,32.58,32.61,101200.0,24.4204,24.4279,24.3979,24.4204,101200.0
2010-04-15 11:25:00,32.61,32.62,32.56,32.58,53500.0,24.4204,24.4279,24.3829,24.3979,53500.0
2010-04-15 11:30:00,32.58,32.59,32.55,32.57,63400.0,24.3979,24.4054,24.3754,24.3904,63400.0
2010-04-15 11:35:00,32.58,32.61,32.58,32.61,24000.0,24.3979,24.4204,24.3979,24.4204,24000.0
2010-04-15 11:40:00,32.61,32.62,32.58,32.58,44400.0,24.4204,24.4279,24.3979,24.3979,44400.0
2010-04-15 11:45:00,32.59,32.59,32.54,32.56,54100.0,24.4054,24.4054,24.368,24.3829,54100.0
2010-04-15 11:50:00,32.56,32.58,32.56,32.58,34400.0,24.3829,24.3979,24.3829,24.3979,34400.0
2010-04-15 11:55:00,32.58,32.58,32.53,32.56,109300.0,24.3979,24.3979,24.3605,24.3829,109300.0
2010-04-15 12:00:00,32.56,32.56,32.52,32.53,119900.0,24.3829,24.3829,24.353,24.3605,119900.0
2010-04-15 12:05:00,32.53,32.53,32.5,32.53,24400.0,24.3605,24.3605,24.338,24.3605,24400.0
2010-04-15 12:10:00,32.53,32.57,32.49,32.57,163600.0,24.3605,24.3904,24.3305,24.3904,163600.0
2010-04-15 12:15:00,32.57,32.57,32.56,32.57,33800.0,24.3904,24.3904,24.3829,24.3904,33800.0
2010-04-15 12:20:00,32.57,32.59,32.56,32.56,26300.0,24.3904,24.4054,24.3829,24.3829,26300.0
2010-04-15 12:25:00,32.55,32.55,32.53,32.55,28400.0,24.3754,24.3754,24.3605,24.3754,28400.0
2010-04-15 12:30:00,32.55,32.56,32.54,32.55,21000.0,24.3754,24.3829,24.368,24.3754,21000.0
2010-04-15 12:35:00,32.55,32.56,32.54,32.56,25000.0,24.3754,24.3829,24.368,24.3829,25000.0
2010-04-15 12:40:00,32.56,32.56,32.54,32.55,19000.0,24.3829,24.3829,24.368,24.3754,19000.0
2010-04-15 12:45:00,32.55,32.56,32.54,32.55,5600.0,24.3754,24.3829,24.368,24.3754,5600.0
2010-04-15 12:50:00,32.56,32.56,32.54,32.56,17400.0,24.3829,24.3829,24.368,24.3829,17400.0
2010-04-15 12:55:00,32.56,32.59,32.55,32.59,24200.0,24.3829,24.4054,24.3754,24.4054,24200.0
2010-04-15 13:00:00,32.6,32.6,32.58,32.59,57400.0,24.4129,24.4129,24.3979,24.4054,57400.0
2010-04-15 13:05:00,32.6,32.62,32.59,32.62,19400.0,24.4129,24.4279,24.4054,24.4279,19400.0
2010-04-15 13:10:00,32.62,32.63,32.61,32.62,10700.0,24.4279,24.4354,24.4204,24.4279,10700.0
2010-04-15 13:15:00,32.62,32.64,32.62,32.63,75000.0,24.4279,24.4428,24.4279,24.4354,75000.0
2010-04-15 13:20:00,32.63,32.65,32.63,32.64,46900.0,24.4354,24.4503,24.4354,24.4428,46900.0
2010-04-15 13:25:00,32.64,32.66,32.64,32.65,70700.0,24.4428,24.4578,24.4428,24.4503,70700.0
2010-04-15 13:30:00,32.65,32.66,32.64,32.66,34400.0,24.4503,24.4578,24.4428,24.4578,34400.0
2010-04-15 13:35:00,32.65,32.67,32.65,32.67,22200.0,24.4503,24.4653,24.4503,24.4653,22200.0
2010-04-15 13:40:00,32.67,32.67,32.66,32.67,11200.0,24.4653,24.4653,24.4578,24.4653,11200.0
2010-04-15 13:45:00,32.67,32.68,32.65,32.65,35500.0,24.4653,24.4728,24.4503,24.4503,35500.0
2010-04-15 13:50:00,32.66,32.66,32.64,32.66,41300.0,24.4578,24.4578,24.4428,24.4578,41300.0
2010-04-15 13:55:00,32.66,32.66,32.64,32.65,11200.0,24.4578,24.4578,24.4428,24.4503,11200.0
2010-04-15 14:00:00,32.65,32.66,32.63,32.66,67000.0,24.4503,24.4578,24.4354,24.4578,67000.0
2010-04-15 14:05:00,32.65,32.67,32.63,32.64,38900.0,24.4503,24.4653,24.4354,24.4428,38900.0
2010-04-15 14:10:00,32.64,32.65,32.63,32.65,14700.0,24.4428,24.4503,24.4354,24.4503,14700.0
2010-04-15 14:15:00,32.65,32.66,32.64,32.64,10800.0,24.4503,24.4578,24.4428,24.4428,10800.0
2010-04-15 14:20:00,32.65,32.67,32.64,32.67,113800.0,24.4503,24.4653,24.4428,24.4653,113800.0
2010-04-15 14:25:00,32.67,32.67,32.66,32.66,11000.0,24.4653,24.4653,24.4578,24.4578,11000.0
2010-04-15 14:30:00,32.67,32.67,32.66,32.66,61600.0,24.4653,24.4653,24.4578,24.4578,61600.0
2010-04-15 14:35:00,32.66,32.66,32.64,32.65,97900.0,24.4578,24.4578,24.4428,24.4503,97900.0
2010-04-15 14:40:00,32.65,32.66,32.63,32.64,33100.0,24.4503,24.4578,24.4354,24.4428,33100.0
2010-04-15 14:45:00,32.64,32.66,32.64,32.65,39600.0,24.4428,24.4578,24.4428,24.4503,39600.0
2010-04-15 14:50:00,32.66,32.67,32.65,32.67,24800.0,24.4578,24.4653,24.4503,24.4653,24800.0
2010-04-15 14:55:00,32.67,32.69,32.67,32.68,86700.0,24.4653,24.4803,24.4653,24.4728,86700.0
2010-04-15 15:00:00,32.69,32.69,32.64,32.65,56700.0,24.4803,24.4803,24.4428,24.4503,56700.0
2010-04-15 15:05:00,32.65,32.66,32.65,32.65,17000.0,24.4503,24.4578,24.4503,24.4503,17000.0
2010-04-15 15:10:00,32.65,32.67,32.64,32.64,98800.0,24.4503,24.4653,24.4428,24.4428,98800.0
2010-04-15 15:15:00,32.64,32.66,32.64,32.65,74700.0,24.4428,24.4578,24.4428,24.4503,74700.0
2010-04-15 15:20:00,32.66,32.66,32.63,32.64,150800.0,24.4578,24.4578,24.4354,24.4428,150800.0
2010-04-15 15:25:00,32.63,32.65,32.61,32.62,154500.0,24.4354,24.4503,24.4204,24.4279,154500.0
2010-04-15 15:30:00,32.62,32.63,32.59,32.6,166100.0,24.4279,24.4354,24.4054,24.4129,166100.0
2010-04-15 15:35:00,32.59,32.61,32.58,32.59,138400.0,24.4054,24.4204,24.3979,24.4054,138400.0
2010-04-15 15:40:00,32.59,32.62,32.59,32.62,96000.0,24.4054,24.4279,24.4054,24.4279,96000.0
2010-04-15 15:45:00,32.61,32.63,32.58,32.63,166500.0,24.4204,24.4354,24.3979,24.4354,166500.0
2010-04-15 15:50:00,32.62,32.63,32.59,32.6,163800.0,24.4279,24.4354,24.4054,24.4129,163800.0
2010-04-15 15:55:00,32.59,32.61,32.58,32.61,705900.0,24.4054,24.4204,24.3979,24.4204,705900.0
2010-04-16 09:30:00,32.5,32.58,32.46,32.49,353600.0,24.338,24.3979,24.308,24.3305,353600.0
2010-04-16 09:35:00,32.49,32.49,32.41,32.48,484400.0,24.3305,24.3305,24.2706,24.323,484400.0
2010-04-16 09:40:00,32.49,32.51,32.41,32.41,181200.0,24.3305,24.3455,24.2706,24.2706,181200.0
2010-04-16 09:45:00,32.41,32.43,32.36,32.37,377100.0,24.2706,24.2856,24.2332,24.2406,377100.0
2010-04-16 09:50:00,32.37,32.38,32.29,32.3,638800.0,24.2406,24.2481,24.1807,24.1882,638800.0
2010-04-16 09:55:00,32.28,32.32,32.26,32.3,862200.0,24.1732,24.2032,24.1583,24.1882,862200.0
2010-04-16 10:00:00,32.29,32.36,32.29,32.35,243900.0,24.1807,24.2332,24.1807,24.2257,243900.0
2010-04-16 10:05:00,32.35,32.4,32.35,32.38,549400.0,24.2257,24.2631,24.2257,24.2481,549400.0
2010-04-16 10:10:00,32.38,32.39,32.35,32.39,57600.0,24.2481,24.2556,24.2257,24.2556,57600.0
2010-04-16 10:15:00,32.39,32.5,32.39,32.49,259300.0,24.2556,24.338,24.2556,24.3305,259300.0
2010-04-16 10:20:00,32.48,32.51,32.44,32.44,348700.0,24.323,24.3455,24.2931,24.2931,348700.0
2010-04-16 10:25:00,32.45,32.49,32.45,32.45,71600.0,24.3006,24.3305,24.3006,24.3006,71600.0
2010-04-16 10:30:00,32.45,32.47,32.45,32.46,95300.0,24.3006,24.3155,24.3006,24.308,95300.0
2010-04-16 10:35:00,32.46,32.47,32.29,32.31,413400.0,24.308,24.3155,24.1807,24.1957,413400.0
2010-04-16 10:40:00,32.31,32.4,32.29,32.36,730500.0,24.1957,24.2631,24.1807,24.2332,730500.0
2010-04-16 10:45:00,32.36,32.39,32.27,32.28,537300.0,24.2332,24.2556,24.1658,24.1732,537300.0
2010-04-16 10:50:00,32.27,32.3,32.17,32.2,535200.0,24.1658,24.1882,24.0909,24.1133,535200.0
2010-04-16 10:55:00,32.2,32.28,32.19,32.24,378600.0,24.1133,24.1732,24.1059,24.1433,378600.0
2010-04-16 11:00:00,32.24,32.27,32.22,32.25,135900.0,24.1433,24.1658,24.1283,24.1508,135900.0
2010-04-16 11:05:00,32.25,32.3,32.22,32.22,721300.0,24.1508,24.1882,24.1283,24.1283,721300.0
2010-04-16 11:10:00,32.21,32.21,32.15,32.15,223800.0,24.1208,24.1208,24.0759,24.0759,223800.0
2010-04-16 11:15:00,32.15,32.15,31.97,31.97,972600.0,24.0759,24.0759,23.9411,23.9411,972600.0
2010-04-16 11:20:00,31.98,32.11,31.98,32.09,243800.0,23.9486,24.0459,23.9486,24.031,243800.0
2010-04-16 11:25:00,32.09,32.13,32.04,32.04,366300.0,24.031,24.0609,23.9935,23.9935,366300.0
2010-04-16 11:30:00,32.04,32.05,31.99,31.99,459400.0,23.9935,24.001,23.9561,23.9561,459400.0
2010-04-16 11:35:00,32.0,32.06,31.99,32.02,481800.0,23.9636,24.0085,23.9561,23.9785,481800.0
2010-04-16 11:40:00,32.03,32.06,32.02,32.04,127700.0,23.986,24.0085,23.9785,23.9935,127700.0
2010-04-16 11:45:00,32.04,32.04,31.95,31.96,198100.0,23.9935,23.9935,23.9261,23.9336,198100.0
2010-04-16 11:50:00,31.96,32.0,31.89,31.98,552900.0,23.9336,23.9636,23.8812,23.9486,552900.0
2010-04-16 11:55:00,31.98,32.0,31.92,31.92,576300.0,23.9486,23.9636,23.9037,23.9037,576300.0
2010-04-16 12:00:00,31.92,31.94,31.86,31.93,158000.0,23.9037,23.9186,23.8587,23.9111,158000.0
2010-04-16 12:05:00,31.93,31.96,31.91,31.95,228800.0,23.9111,23.9336,23.8962,23.9261,228800.0
2010-04-16 12:10:00,31.96,31.98,31.91,31.91,265300.0,23.9336,23.9486,23.8962,23.8962,265300.0
2010-04-16 12:15:00,31.91,31.92,31.89,31.89,359600.0,23.8962,23.9037,23.8812,23.8812,359600.0
2010-04-16 12:20:00,31.9,31.95,31.9,31.93,50500.0,23.8887,23.9261,23.8887,23.9111,50500.0
2010-04-16 12:25:00,31.94,31.95,31.92,31.93,282900.0,23.9186,23.9261,23.9037,23.9111,282900.0
2010-04-16 12:30:00,31.94,31.94,31.88,31.92,94200.0,23.9186,23.9186,23.8737,23.9037,94200.0
2010-04-16 12:35:00,31.92,31.92,31.82,31.83,221400.0,23.9037,23.9037,23.8288,23.8363,221400.0
2010-04-16 12:40:00,31.83,31.88,31.82,31.87,245600.0,23.8363,23.8737,23.8288,23.8662,245600.0
2010-04-16 12:45:00,31.88,31.92,31.87,31.89,175000.0,23.8737,23.9037,23.8662,23.8812,175000.0
2010-04-16 12:50:00,31.89,31.93,31.87,31.92,99000.0,23.8812,23.9111,23.8662,23.9037,99000.0
2010-04-16 12:55:00,31.92,31.99,31.9,31.98,641800.0,23.9037,23.9561,23.8887,23.9486,641800.0
2010-04-16 13:00:00,31.98,32.01,31.97,31.99,277300.0,23.9486,23.9711,23.9411,23.9561,277300.0
2010-04-16 13:05:00,31.98,32.02,31.98,32.0,143500.0,23.9486,23.9785,23.9486,23.9636,143500.0
2010-04-16 13:10:00,32.0,32.02,31.99,31.99,289900.0,23.9636,23.9785,23.9561,23.9561,289900.0
2010-04-16 13:15:00,31.98,31.99,31.94,31.95,321700.0,23.9486,23.9561,23.9186,23.9261,321700.0
2010-04-16 13:20:00,31.95,31.98,31.94,31.95,146000.0,23.9261,23.9486,23.9186,23.9261,146000.0
2010-04-16 13:25:00,31.95,32.0,31.95,31.95,267000.0,23.9261,23.9636,23.9261,23.9261,267000.0
2010-04-16 13:30:00,31.96,31.99,31.95,31.96,170100.0,23.9336,23.9561,23.9261,23.9336,170100.0
2010-04-16 13:35:00,31.97,31.98,31.95,31.97,88500.0,23.9411,23.9486,23.9261,23.9411,88500.0
2010-04-16 13:40:00,31.98,32.01,31.97,31.98,85500.0,23.9486,23.9711,23.9411,23.9486,85500.0
2010-04-16 13:45:00,31.99,32.0,31.94,31.96,202000.0,23.9561,23.9636,23.9186,23.9336,202000.0
2010-04-16 13:50:00,31.96,31.98,31.96,31.97,127200.0,23.9336,23.9486,23.9336,23.9411,127200.0
2010-04-16 13:55:00,31.96,31.98,31.95,31.98,65200.0,23.9336,23.9486,23.9261,23.9486,65200.0
2010-04-16 14:00:00,31.98,32.02,31.98,32.01,64700.0,23.9486,23.9785,23.9486,23.9711,64700.0
2010-04-16 14:05:00,32.01,32.09,32.01,32.09,412900.0,23.9711,24.031,23.9711,24.031,412900.0
2010-04-16 14:10:00,32.09,32.12,32.08,32.1,62800.0,24.031,24.0534,24.0235,24.0385,62800.0
2010-04-16 14:15:00,32.1,32.15,32.1,32.12,415200.0,24.0385,24.0759,24.0385,24.0534,415200.0
2010-04-16 14:20:00,32.11,32.15,32.11,32.13,122700.0,24.0459,24.0759,24.0459,24.0609,122700.0
2010-04-16 14:25:00,32.13,32.14,32.11,32.12,106700.0,24.0609,24.0684,24.0459,24.0534,106700.0
2010-04-16 14:30:00,32.13,32.16,32.13,32.16,86800.0,24.0609,24.0834,24.0609,24.0834,86800.0
2010-04-16 14:35:00,32.16,32.16,32.1,32.1,572400.0,24.0834,24.0834,24.0385,24.0385,572400.0
2010-04-16 14:40:00,32.11,32.14,32.09,32.13,358000.0,24.0459,24.0684,24.031,24.0609,358000.0
2010-04-16 14:45:00,32.13,32.13,32.08,32.1,190400.0,24.0609,24.0609,24.0235,24.0385,190400.0
2010-04-16 14:50:00,32.1,32.11,32.09,32.1,92800.0,24.0385,24.0459,24.031,24.0385,92800.0
2010-04-16 14:55:00,32.1,32.11,32.05,32.06,131800.0,24.0385,24.0459,24.001,24.0085,131800.0
2010-04-16 15:00:00,32.06,32.08,32.04,32.06,235900.0,24.0085,24.0235,23.9935,24.0085,235900.0
2010-04-16 15:05:00,32.05,32.08,32.05,32.08,874300.0,24.001,24.0235,24.001,24.0235,874300.0
2010-04-16 15:10:00,32.08,32.1,32.06,32.07,417900.0,24.0235,24.0385,24.0085,24.016,417900.0
2010-04-16 15:15:00,32.07,32.08,32.04,32.04,187800.0,24.016,24.0235,23.9935,23.9935,187800.0
2010-04-16 15:20:00,32.04,32.09,32.04,32.06,249200.0,23.9935,24.031,23.9935,24.0085,249200.0
2010-04-16 15:25:00,32.06,32.08,32.04,32.07,149100.0,24.0085,24.0235,23.9935,24.016,149100.0
2010-04-16 15:30:00,32.06,32.11,32.03,32.1,267700.0,24.0085,24.0459,23.986,24.0385,267700.0
2010-04-16 15:35:00,32.09,32.13,32.06,32.12,268700.0,24.031,24.0609,24.0085,24.0534,268700.0
2010-04-16 15:40:00,32.12,32.15,32.09,32.14,491300.0,24.0534,24.0759,24.031,24.0684,491300.0
2010-04-16 15:45:00,32.15,32.19,32.09,32.11,848800.0,24.0759,24.1059,24.031,24.0459,848800.0
2010-04-16 15:50:00,32.11,32.13,32.1,32.1,564500.0,24.0459,24.0609,24.0385,24.0385,564500.0
2010-04-16 15:55:00,32.1,32.12,32.06,32.08,1284500.0,24.0385,24.0534,24.0085,24.0235,1284500.0
2010-04-19 09:30:00,32.05,32.06,31.94,32.06,364100.0,24.001,24.0085,23.9186,24.0085,364100.0
2010-04-19 09:35:00,32.07,32.09,32.04,32.04,496400.0,24.016,24.031,23.9935,23.9935,496400.0
2010-04-19 09:40:00,32.04,32.05,31.99,31.99,117300.0,23.9935,24.001,23.9561,23.9561,117300.0
2010-04-19 09:45:00,31.99,32.0,31.97,31.99,193400.0,23.9561,23.9636,23.9411,23.9561,193400.0
2010-04-19 09:50:00,31.99,32.1,31.98,32.1,456600.0,23.9561,24.0385,23.9486,24.0385,456600.0
2010-04-19 09:55:00,32.09,32.15,32.05,32.05,724700.0,24.031,24.0759,24.001,24.001,724700.0
2010-04-19 10:00:00,32.05,32.1,32.05,32.06,272000.0,24.001,24.0385,24.001,24.0085,272000.0
2010-04-19 10:05:00,32.06,32.08,32.04,32.08,391500.0,24.0085,24.0235,23.9935,24.0235,391500.0
2010-04-19 10:10:00,32.08,32.1,32.06,32.1,82100.0,24.0235,24.0385,24.0085,24.0385,82100.0
2010-04-19 10:15:00,32.1,32.15,32.1,32.11,226500.0,24.0385,24.0759,24.0385,24.0459,226500.0
2010-04-19 10:20:00,32.12,32.12,32.07,32.09,194200.0,24.0534,24.0534,24.016,24.031,194200.0
2010-04-19 10:25:00,32.08,32.09,32.02,32.04,375600.0,24.0235,24.031,23.9785,23.9935,375600.0
2010-04-19 10:30:00,32.05,32.06,32.03,32.05,210100.0,24.001,24.0085,23.986,24.001,210100.0
2010-04-19 10:35:00,32.06,32.06,31.99,32.03,317100.0,24.0085,24.0085,23.9561,23.986,317100.0
2010-04-19 10:40:00,32.03,32.06,32.02,32.05,49200.0,23.986,24.0085,23.9785,24.001,49200.0
2010-04-19 10:45:00,32.04,32.06,32.02,32.02,53300.0,23.9935,24.0085,23.9785,23.9785,53300.0
2010-04-19 10:50:00,32.01,32.02,31.97,31.98,59000.0,23.9711,23.9785,23.9411,23.9486,59000.0
2010-04-19 10:55:00,31.98,32.0,31.97,31.99,46800.0,23.9486,23.9636,23.9411,23.9561,46800.0
2010-04-19 11:00:00,31.99,32.0,31.96,31.96,44400.0,23.9561,23.9636,23.9336,23.9336,44400.0
2010-04-19 11:05:00,31.95,31.99,31.94,31.95,199200.0,23.9261,23.9561,23.9186,23.9261,199200.0
2010-04-19 11:10:00,31.95,31.95,31.92,31.92,207300.0,23.9261,23.9261,23.9037,23.9037,207300.0
2010-04-19 11:15:00,31.92,31.97,31.91,31.96,126500.0,23.9037,23.9411,23.8962,23.9336,126500.0
2010-04-19 11:20:00,31.96,31.96,31.93,31.94,177300.0,23.9336,23.9336,23.9111,23.9186,177300.0
2010-04-19 11:25:00,31.94,31.94,31.88,31.92,256300.0,23.9186,23.9186,23.8737,23.9037,256300.0
2010-04-19 11:30:00,31.91,31.94,31.91,31.94,9300.0,23.8962,23.9186,23.8962,23.9186,9300.0
2010-04-19 11:35:00,31.94,31.97,31.92,31.92,68000.0,23.9186,23.9411,23.9037,23.9037,68000.0
2010-04-19 11:40:00,31.93,31.94,31.91,31.91,217600.0,23.9111,23.9186,23.8962,23.8962,217600.0
2010-04-19 11:45:00,31.91,31.91,31.87,31.88,464100.0,23.8962,23.8962,23.8662,23.8737,464100.0
2010-04-19 11:50:00,31.88,31.88,31.79,31.83,304700.0,23.8737,23.8737,23.8063,23.8363,304700.0
2010-04-19 11:55:00,31.83,31.84,31.78,31.81,450500.0,23.8363,23.8437,23.7988,23.8213,450500.0
2010-04-19 12:00:00,31.81,31.83,31.8,31.82,68800.0,23.8213,23.8363,23.8138,23.8288,68800.0
2010-04-19 12:05:00,31.83,31.86,31.79,31.79,498200.0,23.8363,23.8587,23.8063,23.8063,498200.0
2010-04-19 12:10:00,31.79,31.81,31.74,31.76,67600.0,23.8063,23.8213,23.7689,23.7838,67600.0
2010-04-19 12:15:00,31.76,31.78,31.73,31.78,225300.0,23.7838,23.7988,23.7614,23.7988,225300.0
2010-04-19 12:20:00,31.78,31.8,31.77,31.8,104100.0,23.7988,23.8138,23.7913,23.8138,104100.0
2010-04-19 12:25:00,31.8,31.83,31.8,31.81,153000.0,23.8138,23.8363,23.8138,23.8213,153000.0
2010-04-19 12:30:00,31.82,31.83,31.8,31.81,50400.0,23.8288,23.8363,23.8138,23.8213,50400.0
2010-04-19 12:35:00,31.82,31.84,31.8,31.83,90100.0,23.8288,23.8437,23.8138,23.8363,90100.0
2010-04-19 12:40:00,31.83,31.84,31.83,31.84,86700.0,23.8363,23.8437,23.8363,23.8437,86700.0
2010-04-19 12:45:00,31.85,31.88,31.85,31.86,241800.0,23.8512,23.8737,23.8512,23.8587,241800.0
2010-04-19 12:50:00,31.86,31.87,31.85,31.86,257900.0,23.8587,23.8662,23.8512,23.8587,257900.0
2010-04-19 12:55:00,31.86,31.86,31.84,31.85,49600.0,23.8587,23.8587,23.8437,23.8512,49600.0
2010-04-19 13:00:00,31.84,31.84,31.8,31.8,37200.0,23.8437,23.8437,23.8138,23.8138,37200.0
2010-04-19 13:05:00,31.8,31.81,31.8,31.81,46400.0,23.8138,23.8213,23.8138,23.8213,46400.0
2010-04-19 13:10:00,31.81,31.85,31.81,31.84,54700.0,23.8213,23.8512,23.8213,23.8437,54700.0
2010-04-19 13:15:00,31.84,31.85,31.82,31.84,53800.0,23.8437,23.8512,23.8288,23.8437,53800.0
2010-04-19 13:20:00,31.83,31.88,31.83,31.88,253800.0,23.8363,23.8737,23.8363,23.8737,253800.0
2010-04-19 13:25:00,31.89,31.89,31.87,31.87,132700.0,23.8812,23.8812,23.8662,23.8662,132700.0
2010-04-19 13:30:00,31.88,31.88,31.85,31.85,65200.0,23.8737,23.8737,23.8512,23.8512,65200.0
2010-04-19 13:35:00,31.85,31.87,31.84,31.84,243300.0,23.8512,23.8662,23.8437,23.8437,243300.0
2010-04-19 13:40:00,31.85,31.87,31.84,31.87,48400.0,23.8512,23.8662,23.8437,23.8662,48400.0
2010-04-19 13:45:00,31.86,31.87,31.82,31.82,110100.0,23.8587,23.8662,23.8288,23.8288,110100.0
2010-04-19 13:50:00,31.83,31.84,31.79,31.81,344300.0,23.8363,23.8437,23.8063,23.8213,344300.0
2010-04-19 13:55:00,31.81,31.82,31.78,31.78,282600.0,23.8213,23.8288,23.7988,23.7988,282600.0
2010-04-19 14:00:00,31.78,31.81,31.76,31.81,263200.0,23.7988,23.8213,23.7838,23.8213,263200.0
2010-04-19 14:05:00,31.81,31.84,31.81,31.83,60900.0,23.8213,23.8437,23.8213,23.8363,60900.0
2010-04-19 14:10:00,31.83,31.87,31.83,31.85,110200.0,23.8363,23.8662,23.8363,23.8512,110200.0
2010-04-19 14:15:00,31.86,31.91,31.85,31.89,34700.0,23.8587,23.8962,23.8512,23.8812,34700.0
2010-04-19 14:20:00,31.89,31.9,31.87,31.89,99000.0,23.8812,23.8887,23.8662,23.8812,99000.0
2010-04-19 14:25:00,31.89,31.94,31.89,31.92,191000.0,23.8812,23.9186,23.8812,23.9037,191000.0
2010-04-19 14:30:00,31.93,31.95,31.92,31.95,50000.0,23.9111,23.9261,23.9037,23.9261,50000.0
2010-04-19 14:35:00,31.95,31.98,31.94,31.97,353600.0,23.9261,23.9486,23.9186,23.9411,353600.0
2010-04-19 14:40:00,31.97,32.0,31.97,31.99,419400.0,23.9411,23.9636,23.9411,23.9561,419400.0
2010-04-19 14:45:00,31.99,32.0,31.94,31.95,678300.0,23.9561,23.9636,23.9186,23.9261,678300.0
2010-04-19 14:50:00,31.95,31.97,31.94,31.97,49000.0,23.9261,23.9411,23.9186,23.9411,49000.0
2010-04-19 14:55:00,31.97,32.04,31.96,32.03,512300.0,23.9411,23.9935,23.9336,23.986,512300.0
2010-04-19 15:00:00,32.04,32.08,32.03,32.04,207600.0,23.9935,24.0235,23.986,23.9935,207600.0
2010-04-19 15:05:00,32.03,32.05,32.02,32.03,114600.0,23.986,24.001,23.9785,23.986,114600.0
2010-04-19 15:10:00,32.03,32.04,32.01,32.03,115800.0,23.986,23.9935,23.9711,23.986,115800.0
2010-04-19 15:15:00,32.03,32.05,31.99,31.99,129700.0,23.986,24.001,23.9561,23.9561,129700.0
2010-04-19 15:20:00,32.0,32.04,32.0,32.03,98900.0,23.9636,23.9935,23.9636,23.986,98900.0
2010-04-19 15:25:00,32.03,32.04,32.01,32.02,71400.0,23.986,23.9935,23.9711,23.9785,71400.0
2010-04-19 15:30:00,32.02,32.03,32.01,32.02,76600.0,23.9785,23.986,23.9711,23.9785,76600.0
2010-04-19 15:35:00,32.02,32.03,31.99,32.02,240800.0,23.9785,23.986,23.9561,23.9785,240800.0
2010-04-19 15:40:00,32.01,32.01,31.99,32.0,75000.0,23.9711,23.9711,23.9561,23.9636,75000.0
2010-04-19 15:45:00,32.0,32.06,32.0,32.05,130000.0,23.9636,24.0085,23.9636,24.001,130000.0
2010-04-19 15:50:00,32.04,32.07,32.04,32.07,96100.0,23.9935,24.016,23.9935,24.016,96100.0
2010-04-19 15:55:00,32.06,32.1,32.06,32.06,794500.0,24.0085,24.0385,24.0085,24.0085,794500.0
2010-04-20 09:30:00,32.31,32.45,32.31,32.42,694700.0,24.1957,24.3006,24.1957,24.2781,694700.0
2010-04-20 09:35:00,32.41,32.5,32.39,32.49,600000.0,24.2706,24.338,24.2556,24.3305,600000.0
2010-04-20 09:40:00,32.48,32.48,32.4,32.44,269300.0,24.323,24.323,24.2631,24.2931,269300.0
2010-04-20 09:45:00,32.44,32.47,32.37,32.4,127800.0,24.2931,24.3155,24.2406,24.2631,127800.0
2010-04-20 09:50:00,32.39,32.4,32.34,32.37,223300.0,24.2556,24.2631,24.2182,24.2406,223300.0
2010-04-20 09:55:00,32.37,32.42,32.36,32.38,1920700.0,24.2406,24.2781,24.2332,24.2481,1920700.0
2010-04-20 10:00:00,32.39,32.41,32.36,32.38,146800.0,24.2556,24.2706,24.2332,24.2481,146800.0
2010-04-20 10:05:00,32.37,32.37,32.34,32.37,180500.0,24.2406,24.2406,24.2182,24.2406,180500.0
2010-04-20 10:10:00,32.37,32.38,32.33,32.33,77600.0,24.2406,24.2481,24.2107,24.2107,77600.0
2010-04-20 10:15:00,32.33,32.33,32.29,32.29,86400.0,24.2107,24.2107,24.1807,24.1807,86400.0
2010-04-20 10:20:00,32.29,32.3,32.24,32.28,566700.0,24.1807,24.1882,24.1433,24.1732,566700.0
2010-04-20 10:25:00,32.28,32.29,32.26,32.26,190000.0,24.1732,24.1807,24.1583,24.1583,190000.0
2010-04-20 10:30:00,32.27,32.28,32.25,32.27,56000.0,24.1658,24.1732,24.1508,24.1658,56000.0
2010-04-20 10:35:00,32.26,32.28,32.23,32.28,49800.0,24.1583,24.1732,24.1358,24.1732,49800.0
2010-04-20 10:40:00,32.28,32.34,32.28,32.32,235700.0,24.1732,24.2182,24.1732,24.2032,235700.0
2010-04-20 10:45:00,32.32,32.35,32.32,32.33,255600.0,24.2032,24.2257,24.2032,24.2107,255600.0
2010-04-20 10:50:00,32.34,32.35,32.33,32.34,156800.0,24.2182,24.2257,24.2107,24.2182,156800.0
2010-04-20 10:55:00,32.34,32.36,32.34,32.36,259500.0,24.2182,24.2332,24.2182,24.2332,259500.0
2010-04-20 11:00:00,32.35,32.42,32.35,32.4,576200.0,24.2257,24.2781,24.2257,24.2631,576200.0
2010-04-20 11:05:00,32.41,32.43,32.4,32.41,145600.0,24.2706,24.2856,24.2631,24.2706,145600.0
2010-04-20 11:10:00,32.41,32.41,32.38,32.39,160100.0,24.2706,24.2706,24.2481,24.2556,160100.0
2010-04-20 11:15:00,32.39,32.4,32.35,32.36,166100.0,24.2556,24.2631,24.2257,24.2332,166100.0
2010-04-20 11:20:00,32.36,32.36,32.33,32.34,70900.0,24.2332,24.2332,24.2107,24.2182,70900.0
2010-04-20 11:25:00,32.35,32.36,32.34,32.35,52000.0,24.2257,24.2332,24.2182,24.2257,52000.0
2010-04-20 11:30:00,32.36,32.37,32.34,32.35,98600.0,24.2332,24.2406,24.2182,24.2257,98600.0
2010-04-20 11:35:00,32.35,32.36,32.34,32.34,193200.0,24.2257,24.2332,24.2182,24.2182,193200.0
2010-04-20 11:40:00,32.35,32.35,32.32,32.35,49200.0,24.2257,24.2257,24.2032,24.2257,49200.0
2010-04-20 11:45:00,32.36,32.37,32.35,32.36,176800.0,24.2332,24.2406,24.2257,24.2332,176800.0
2010-04-20 11:50:00,32.37,32.39,32.35,32.39,29900.0,24.2406,24.2556,24.2257,24.2556,29900.0
2010-04-20 11:55:00,32.38,32.4,32.37,32.37,62200.0,24.2481,24.2631,24.2406,24.2406,62200.0
2010-04-20 12:00:00,32.38,32.4,32.38,32.4,28200.0,24.2481,24.2631,24.2481,24.2631,28200.0
2010-04-20 12:05:00,32.4,32.45,32.39,32.44,41200.0,24.2631,24.3006,24.2556,24.2931,41200.0
2010-04-20 12:10:00,32.44,32.47,32.43,32.43,78800.0,24.2931,24.3155,24.2856,24.2856,78800.0
2010-04-20 12:15:00,32.44,32.46,32.44,32.44,46000.0,24.2931,24.308,24.2931,24.2931,46000.0
2010-04-20 12:20:00,32.45,32.46,32.44,32.45,22400.0,24.3006,24.308,24.2931,24.3006,22400.0
2010-04-20 12:25:00,32.46,32.46,32.42,32.43,126500.0,24.308,24.308,24.2781,24.2856,126500.0
2010-04-20 12:30:00,32.43,32.43,32.42,32.42,22000.0,24.2856,24.2856,24.2781,24.2781,22000.0
2010-04-20 12:35:00,32.42,32.43,32.41,32.41,13600.0,24.2781,24.2856,24.2706,24.2706,13600.0
2010-04-20 12:40:00,32.42,32.42,32.4,32.42,43700.0,24.2781,24.2781,24.2631,24.2781,43700.0
2010-04-20 12:45:00,32.42,32.42,32.4,32.4,57300.0,24.2781,24.2781,24.2631,24.2631,57300.0
2010-04-20 12:50:00,32.4,32.41,32.4,32.4,203600.0,24.2631,24.2706,24.2631,24.2631,203600.0
2010-04-20 12:55:00,32.4,32.42,32.4,32.41,14000.0,24.2631,24.2781,24.2631,24.2706,14000.0
2010-04-20 13:00:00,32.42,32.44,32.42,32.43,48400.0,24.2781,24.2931,24.2781,24.2856,48400.0
2010-04-20 13:05:00,32.43,32.44,32.41,32.41,31300.0,24.2856,24.2931,24.2706,24.2706,31300.0
2010-04-20 13:10:00,32.41,32.42,32.4,32.4,71900.0,24.2706,24.2781,24.2631,24.2631,71900.0
2010-04-20 13:15:00,32.4,32.41,32.39,32.39,20100.0,24.2631,24.2706,24.2556,24.2556,20100.0
2010-04-20 13:20:00,32.4,32.4,32.39,32.39,15700.0,24.2631,24.2631,24.2556,24.2556,15700.0
2010-04-20 13:25:00,32.4,32.41,32.38,32.39,97300.0,24.2631,24.2706,24.2481,24.2556,97300.0
2010-04-20 13:30:00,32.39,32.39,32.37,32.37,32200.0,24.2556,24.2556,24.2406,24.2406,32200.0
2010-04-20 13:35:00,32.38,32.39,32.37,32.38,41700.0,24.2481,24.2556,24.2406,24.2481,41700.0
2010-04-20 13:40:00,32.39,32.4,32.38,32.39,28600.0,24.2556,24.2631,24.2481,24.2556,28600.0
2010-04-20 13:45:00,32.4,32.4,32.38,32.38,52200.0,24.2631,24.2631,24.2481,24.2481,52200.0
2010-04-20 13:50:00,32.38,32.39,32.37,32.37,57500.0,24.2481,24.2556,24.2406,24.2406,57500.0
2010-04-20 13:55:00,32.38,32.38,32.34,32.35,71800.0,24.2481,24.2481,24.2182,24.2257,71800.0
2010-04-20 14:00:00,32.35,32.36,32.34,32.34,61600.0,24.2257,24.2332,24.2182,24.2182,61600.0
2010-04-20 14:05:00,32.34,32.35,32.3,32.31,344800.0,24.2182,24.2257,24.1882,24.1957,344800.0
2010-04-20 14:10:00,32.31,32.31,32.29,32.29,167200.0,24.1957,24.1957,24.1807,24.1807,167200.0
2010-04-20 14:15:00,32.3,32.34,32.29,32.33,62300.0,24.1882,24.2182,24.1807,24.2107,62300.0
2010-04-20 14:20:00,32.34,32.35,32.33,32.33,45700.0,24.2182,24.2257,24.2107,24.2107,45700.0
2010-04-20 14:25:00,32.34,32.34,32.32,32.32,50300.0,24.2182,24.2182,24.2032,24.2032,50300.0
2010-04-20 14:30:00,32.32,32.33,32.3,32.32,66000.0,24.2032,24.2107,24.1882,24.2032,66000.0
2010-04-20 14:35:00,32.32,32.36,32.31,32.33,97200.0,24.2032,24.2332,24.1957,24.2107,97200.0
2010-04-20 14:40:00,32.34,32.37,32.33,32.35,68000.0,24.2182,24.2406,24.2107,24.2257,68000.0
2010-04-20 14:45:00,32.34,32.36,32.34,32.36,66500.0,24.2182,24.2332,24.2182,24.2332,66500.0
2010-04-20 14:50:00,32.36,32.37,32.35,32.36,149100.0,24.2332,24.2406,24.2257,24.2332,149100.0
2010-04-20 14:55:00,32.36,32.38,32.35,32.36,137500.0,24.2332,24.2481,24.2257,24.2332,137500.0
2010-04-20 15:00:00,32.36,32.38,32.36,32.37,46500.0,24.2332,24.2481,24.2332,24.2406,46500.0
2010-04-20 15:05:00,32.37,32.38,32.34,32.37,80900.0,24.2406,24.2481,24.2182,24.2406,80900.0
2010-04-20 15:10:00,32.37,32.37,32.33,32.33,195300.0,24.2406,24.2406,24.2107,24.2107,195300.0
2010-04-20 15:15:00,32.35,32.35,32.32,32.32,60300.0,24.2257,24.2257,24.2032,24.2032,60300.0
2010-04-20 15:20:00,32.32,32.34,32.31,32.32,103000.0,24.2032,24.2182,24.1957,24.2032,103000.0
2010-04-20 15:25:00,32.32,32.35,32.32,32.34,65900.0,24.2032,24.2257,24.2032,24.2182,65900.0
2010-04-20 15:30:00,32.34,32.35,32.33,32.34,75100.0,24.2182,24.2257,24.2107,24.2182,75100.0
2010-04-20 15:35:00,32.35,32.36,32.34,32.35,153600.0,24.2257,24.2332,24.2182,24.2257,153600.0
2010-04-20 15:40:00,32.35,32.36,32.34,32.36,140000.0,24.2257,24.2332,24.2182,24.2332,140000.0
2010-04-20 15:45:00,32.36,32.36,32.32,32.34,179900.0,24.2332,24.2332,24.2032,24.2182,179900.0
2010-04-20 15:50:00,32.35,32.36,32.34,32.35,234900.0,24.2257,24.2332,24.2182,24.2257,234900.0
2010-04-20 15:55:00,32.34,32.35,32.32,32.34,820100.0,24.2182,24.2257,24.2032,24.2182,820100.0
2010-04-21 09:30:00,32.48,32.48,32.36,32.42,255700.0,24.323,24.323,24.2332,24.2781,255700.0
2010-04-21 09:35:00,32.42,32.48,32.4,32.47,634400.0,24.2781,24.323,24.2631,24.3155,634400.0
2010-04-21 09:40:00,32.47,32.55,32.47,32.55,348900.0,24.3155,24.3754,24.3155,24.3754,348900.0
2010-04-21 09:45:00,32.56,32.57,32.52,32.52,215300.0,24.3829,24.3904,24.353,24.353,215300.0
2010-04-21 09:50:00,32.53,32.54,32.49,32.51,82800.0,24.3605,24.368,24.3305,24.3455,82800.0
2010-04-21 09:55:00,32.52,32.53,32.49,32.52,134200.0,24.353,24.3605,24.3305,24.353,134200.0
2010-04-21 10:00:00,32.53,32.53,32.46,32.49,131100.0,24.3605,24.3605,24.308,24.3305,131100.0
2010-04-21 10:05:00,32.49,32.53,32.48,32.51,78800.0,24.3305,24.3605,24.323,24.3455,78800.0
2010-04-21 10:10:00,32.5,32.54,32.49,32.53,24400.0,24.338,24.368,24.3305,24.3605,24400.0
2010-04-21 10:15:00,32.53,32.53,32.47,32.47,408300.0,24.3605,24.3605,24.3155,24.3155,408300.0
2010-04-21 10:20:00,32.47,32.49,32.45,32.48,319100.0,24.3155,24.3305,24.3006,24.323,319100.0
2010-04-21 10:25:00,32.48,32.49,32.44,32.47,276800.0,24.323,24.3305,24.2931,24.3155,276800.0
2010-04-21 10:30:00,32.46,32.49,32.43,32.48,354000.0,24.308,24.3305,24.2856,24.323,354000.0
2010-04-21 10:35:00,32.47,32.5,32.45,32.49,270600.0,24.3155,24.338,24.3006,24.3305,270600.0
2010-04-21 10:40:00,32.49,32.54,32.49,32.52,79200.0,24.3305,24.368,24.3305,24.353,79200.0
2010-04-21 10:45:00,32.52,32.56,32.52,32.53,170400.0,24.353,24.3829,24.353,24.3605,170400.0
2010-04-21 10:50:00,32.53,32.54,32.51,32.53,152900.0,24.3605,24.368,24.3455,24.3605,152900.0
2010-04-21 10:55:00,32.53,32.54,32.48,32.49,227000.0,24.3605,24.368,24.323,24.3305,227000.0
2010-04-21 11:00:00,32.5,32.52,32.48,32.51,73000.0,24.338,24.353,24.323,24.3455,73000.0
2010-04-21 11:05:00,32.51,32.51,32.48,32.48,265300.0,24.3455,24.3455,24.323,24.323,265300.0
2010-04-21 11:10:00,32.48,32.49,32.47,32.48,284100.0,24.323,24.3305,24.3155,24.323,284100.0
2010-04-21 11:15:00,32.48,32.51,32.46,32.51,98700.0,24.323,24.3455,24.308,24.3455,98700.0
2010-04-21 11:20:00,32.51,32.52,32.49,32.49,48000.0,24.3455,24.353,24.3305,24.3305,48000.0
2010-04-21 11:25:00,32.49,32.49,32.42,32.43,308000.0,24.3305,24.3305,24.2781,24.2856,308000.0
2010-04-21 11:30:00,32.43,32.43,32.36,32.4,147700.0,24.2856,24.2856,24.2332,24.2631,147700.0
2010-04-21 11:35:00,32.4,32.4,32.36,32.39,64100.0,24.2631,24.2631,24.2332,24.2556,64100.0
2010-04-21 11:40:00,32.4,32.4,32.36,32.38,26600.0,24.2631,24.2631,24.2332,24.2481,26600.0
2010-04-21 11:45:00,32.38,32.39,32.37,32.37,68100.0,24.2481,24.2556,24.2406,24.2406,68100.0
2010-04-21 11:50:00,32.37,32.41,32.37,32.4,70200.0,24.2406,24.2706,24.2406,24.2631,70200.0
2010-04-21 11:55:00,32.41,32.44,32.41,32.44,75200.0,24.2706,24.2931,24.2706,24.2931,75200.0
2010-04-21 12:00:00,32.44,32.47,32.41,32.47,143700.0,24.2931,24.3155,24.2706,24.3155,143700.0
2010-04-21 12:05:00,32.48,32.48,32.45,32.45,67900.0,24.323,24.323,24.3006,24.3006,67900.0
2010-04-21 12:10:00,32.45,32.48,32.44,32.46,64200.0,24.3006,24.323,24.2931,24.308,64200.0
2010-04-21 12:15:00,32.46,32.49,32.46,32.47,58300.0,24.308,24.3305,24.308,24.3155,58300.0
2010-04-21 12:20:00,32.48,32.5,32.47,32.49,52700.0,24.323,24.338,24.3155,24.3305,52700.0
2010-04-21 12:25:00,32.5,32.53,32.49,32.52,115600.0,24.338,24.3605,24.3305,24.353,115600.0
2010-04-21 12:30:00,32.52,32.54,32.51,32.53,56600.0,24.353,24.368,24.3455,24.3605,56600.0
2010-04-21 12:35:00,32.54,32.58,32.53,32.57,88200.0,24.368,24.3979,24.3605,24.3904,88200.0
2010-04-21 12:40:00,32.57,32.58,32.56,32.57,50400.0,24.3904,24.3979,24.3829,24.3904,50400.0
2010-04-21 12:45:00,32.58,32.58,32.54,32.56,376300.0,24.3979,24.3979,24.368,24.3829,376300.0
2010-04-21 12:50:00,32.56,32.59,32.56,32.59,245400.0,24.3829,24.4054,24.3829,24.4054,245400.0
2010-04-21 12:55:00,32.59,32.6,32.58,32.59,150900.0,24.4054,24.4129,24.3979,24.4054,150900.0
2010-04-21 13:00:00,32.58,32.59,32.56,32.59,227400.0,24.3979,24.4054,24.3829,24.4054,227400.0
2010-04-21 13:05:00,32.59,32.6,32.57,32.57,65500.0,24.4054,24.4129,24.3904,24.3904,65500.0
2010-04-21 13:10:00,32.57,32.58,32.54,32.56,30600.0,24.3904,24.3979,24.368,24.3829,30600.0
2010-04-21 13:15:00,32.55,32.56,32.54,32.56,63700.0,24.3754,24.3829,24.368,24.3829,63700.0
2010-04-21 13:20:00,32.56,32.59,32.51,32.54,163400.0,24.3829,24.4054,24.3455,24.368,163400.0
2010-04-21 13:25:00,32.55,32.58,32.55,32.58,41700.0,24.3754,24.3979,24.3754,24.3979,41700.0
2010-04-21 13:30:00,32.58,32.61,32.58,32.59,49800.0,24.3979,24.4204,24.3979,24.4054,49800.0
2010-04-21 13:35:00,32.6,32.6,32.58,32.6,76000.0,24.4129,24.4129,24.3979,24.4129,76000.0
2010-04-21 13:40:00,32.6,32.61,32.58,32.61,80000.0,24.4129,24.4204,24.3979,24.4204,80000.0
2010-04-21 13:45:00,32.61,32.64,32.6,32.62,88500.0,24.4204,24.4428,24.4129,24.4279,88500.0
2010-04-21 13:50:00,32.62,32.64,32.62,32.64,75300.0,24.4279,24.4428,24.4279,24.4428,75300.0
2010-04-21 13:55:00,32.64,32.67,32.63,32.67,160100.0,24.4428,24.4653,24.4354,24.4653,160100.0
2010-04-21 14:00:00,32.67,32.67,32.63,32.64,152700.0,24.4653,24.4653,24.4354,24.4428,152700.0
2010-04-21 14:05:00,32.64,32.64,32.61,32.61,124500.0,24.4428,24.4428,24.4204,24.4204,124500.0
2010-04-21 14:10:00,32.61,32.62,32.58,32.58,206100.0,24.4204,24.4279,24.3979,24.3979,206100.0
2010-04-21 14:15:00,32.58,32.58,32.54,32.55,146200.0,24.3979,24.3979,24.368,24.3754,146200.0
2010-04-21 14:20:00,32.54,32.56,32.53,32.54,99900.0,24.368,24.3829,24.3605,24.368,99900.0
2010-04-21 14:25:00,32.55,32.55,32.51,32.52,367500.0,24.3754,24.3754,24.3455,24.353,367500.0
2010-04-21 14:30:00,32.52,32.52,32.49,32.51,154800.0,24.353,24.353,24.3305,24.3455,154800.0
2010-04-21 14:35:00,32.5,32.5,32.46,32.49,138000.0,24.338,24.338,24.308,24.3305,138000.0
2010-04-21 14:40:00,32.49,32.52,32.49,32.51,31900.0,24.3305,24.353,24.3305,24.3455,31900.0
2010-04-21 14:45:00,32.51,32.53,32.5,32.51,103800.0,24.3455,24.3605,24.338,24.3455,103800.0
2010-04-21 14:50:00,32.51,32.52,32.49,32.51,69700.0,24.3455,24.353,24.3305,24.3455,69700.0
2010-04-21 14:55:00,32.51,32.53,32.49,32.53,136000.0,24.3455,24.3605,24.3305,24.3605,136000.0
2010-04-21 15:00:00,32.53,32.56,32.52,32.54,169900.0,24.3605,24.3829,24.353,24.368,169900.0
2010-04-21 15:05:00,32.54,32.56,32.53,32.55,234000.0,24.368,24.3829,24.3605,24.3754,234000.0
2010-04-21 15:10:00,32.54,32.56,32.52,32.56,119300.0,24.368,24.3829,24.353,24.3829,119300.0
2010-04-21 15:15:00,32.56,32.6,32.56,32.6,397200.0,24.3829,24.4129,24.3829,24.4129,397200.0
2010-04-21 15:20:00,32.6,32.6,32.55,32.56,276000.0,24.4129,24.4129,24.3754,24.3829,276000.0
2010-04-21 15:25:00,32.56,32.61,32.55,32.59,341100.0,24.3829,24.4204,24.3754,24.4054,341100.0
2010-04-21 15:30:00,32.59,32.64,32.59,32.62,422600.0,24.4054,24.4428,24.4054,24.4279,422600.0
2010-04-21 15:35:00,32.63,32.64,32.61,32.61,5069500.0,24.4354,24.4428,24.4204,24.4204,5069500.0
2010-04-21 15:40:00,32.61,32.65,32.6,32.65,270700.0,24.4204,24.4503,24.4129,24.4503,270700.0
2010-04-21 15:45:00,32.66,32.66,32.64,32.65,560400.0,24.4578,24.4578,24.4428,24.4503,560400.0
2010-04-21 15:50:00,32.65,32.69,32.64,32.64,296100.0,24.4503,24.4803,24.4428,24.4428,296100.0
2010-04-21 15:55:00,32.64,32.68,32.61,32.63,757500.0,24.4428,24.4728,24.4204,24.4354,757500.0
2010-04-22 09:30:00,32.46,32.47,32.34,32.37,716900.0,24.308,24.3155,24.2182,24.2406,716900.0
2010-04-22 09:35:00,32.36,32.37,32.33,32.35,633300.0,24.2332,24.2406,24.2107,24.2257,633300.0
2010-04-22 09:40:00,32.34,32.34,32.22,32.22,453100.0,24.2182,24.2182,24.1283,24.1283,453100.0
2010-04-22 09:45:00,32.22,32.27,32.19,32.27,445500.0,24.1283,24.1658,24.1059,24.1658,445500.0
2010-04-22 09:50:00,32.27,32.37,32.27,32.37,255600.0,24.1658,24.2406,24.1658,24.2406,255600.0
2010-04-22 09:55:00,32.36,32.4,32.34,32.39,110400.0,24.2332,24.2631,24.2182,24.2556,110400.0
2010-04-22 10:00:00,32.39,32.41,32.35,32.39,240100.0,24.2556,24.2706,24.2257,24.2556,240100.0
2010-04-22 10:05:00,32.39,32.51,32.38,32.49,570600.0,24.2556,24.3455,24.2481,24.3305,570600.0
2010-04-22 10:10:00,32.49,32.54,32.48,32.5,562200.0,24.3305,24.368,24.323,24.338,562200.0
2010-04-22 10:15:00,32.49,32.55,32.49,32.54,348900.0,24.3305,24.3754,24.3305,24.368,348900.0
2010-04-22 10:20:00,32.53,32.54,32.5,32.54,292200.0,24.3605,24.368,24.338,24.368,292200.0
2010-04-22 10:25:00,32.54,32.61,32.53,32.56,254800.0,24.368,24.4204,24.3605,24.3829,254800.0
2010-04-22 10:30:00,32.55,32.61,32.47,32.61,1059500.0,24.3754,24.4204,24.3155,24.4204,1059500.0
2010-04-22 10:35:00,32.61,32.64,32.56,32.59,544200.0,24.4204,24.4428,24.3829,24.4054,544200.0
2010-04-22 10:40:00,32.59,32.62,32.54,32.62,898300.0,24.4054,24.4279,24.368,24.4279,898300.0
2010-04-22 10:45:00,32.62,32.64,32.58,32.63,416700.0,24.4279,24.4428,24.3979,24.4354,416700.0
2010-04-22 10:50:00,32.62,32.64,32.57,32.58,521100.0,24.4279,24.4428,24.3904,24.3979,521100.0
2010-04-22 10:55:00,32.59,32.62,32.59,32.6,316500.0,24.4054,24.4279,24.4054,24.4129,316500.0
2010-04-22 11:00:00,32.59,32.65,32.58,32.64,427100.0,24.4054,24.4503,24.3979,24.4428,427100.0
2010-04-22 11:05:00,32.63,32.66,32.61,32.63,866900.0,24.4354,24.4578,24.4204,24.4354,866900.0
2010-04-22 11:10:00,32.63,32.64,32.6,32.62,252900.0,24.4354,24.4428,24.4129,24.4279,252900.0
2010-04-22 11:15:00,32.62,32.62,32.54,32.55,573200.0,24.4279,24.4279,24.368,24.3754,573200.0
2010-04-22 11:20:00,32.55,32.56,32.53,32.55,69900.0,24.3754,24.3829,24.3605,24.3754,69900.0
2010-04-22 11:25:00,32.55,32.56,32.53,32.54,213500.0,24.3754,24.3829,24.3605,24.368,213500.0
2010-04-22 11:30:00,32.54,32.55,32.5,32.52,126400.0,24.368,24.3754,24.338,24.353,126400.0
2010-04-22 11:35:00,32.51,32.53,32.48,32.5,233300.0,24.3455,24.3605,24.323,24.338,233300.0
2010-04-22 11:40:00,32.5,32.52,32.49,32.5,50800.0,24.338,24.353,24.3305,24.338,50800.0
2010-04-22 11:45:00,32.5,32.51,32.44,32.45,266700.0,24.338,24.3455,24.2931,24.3006,266700.0
2010-04-22 11:50:00,32.45,32.48,32.43,32.44,434800.0,24.3006,24.323,24.2856,24.2931,434800.0
2010-04-22 11:55:00,32.45,32.51,32.45,32.49,96200.0,24.3006,24.3455,24.3006,24.3305,96200.0
2010-04-22 12:00:00,32.48,32.56,32.46,32.56,123200.0,24.323,24.3829,24.308,24.3829,123200.0
2010-04-22 12:05:00,32.49,32.55,32.49,32.54,49200.0,24.3305,24.3754,24.3305,24.368,49200.0
2010-04-22 12:10:00,32.55,32.56,32.54,32.56,35100.0,24.3754,24.3829,24.368,24.3829,35100.0
2010-04-22 12:15:00,32.56,32.56,32.52,32.53,94600.0,24.3829,24.3829,24.353,24.3605,94600.0
2010-04-22 12:20:00,32.53,32.57,32.52,32.56,79700.0,24.3605,24.3904,24.353,24.3829,79700.0
2010-04-22 12:25:00,32.56,32.57,32.54,32.56,83400.0,24.3829,24.3904,24.368,24.3829,83400.0
2010-04-22 12:30:00,32.56,32.57,32.53,32.55,24900.0,24.3829,24.3904,24.3605,24.3754,24900.0
2010-04-22 12:35:00,32.55,32.59,32.54,32.58,347900.0,24.3754,24.4054,24.368,24.3979,347900.0
2010-04-22 12:40:00,32.57,32.57,32.55,32.56,46900.0,24.3904,24.3904,24.3754,24.3829,46900.0
2010-04-22 12:45:00,32.56,32.58,32.55,32.56,470600.0,24.3829,24.3979,24.3754,24.3829,470600.0
2010-04-22 12:50:00,32.56,32.58,32.54,32.58,16000.0,24.3829,24.3979,24.368,24.3979,16000.0
2010-04-22 12:55:00,32.58,32.58,32.56,32.58,198100.0,24.3979,24.3979,24.3829,24.3979,198100.0
2010-04-22 13:00:00,32.58,32.63,32.56,32.62,576800.0,24.3979,24.4354,24.3829,24.4279,576800.0
2010-04-22 13:05:00,32.62,32.7,32.56,32.7,1379900.0,24.4279,24.4878,24.3829,24.4878,1379900.0
2010-04-22 13:10:00,32.7,32.73,32.7,32.72,569500.0,24.4878,24.5102,24.4878,24.5027,569500.0
2010-04-22 13:15:00,32.72,32.75,32.59,32.72,1149500.0,24.5027,24.5252,24.4054,24.5027,1149500.0
2010-04-22 13:20:00,32.71,32.74,32.71,32.74,185000.0,24.4953,24.5177,24.4953,24.5177,185000.0
2010-04-22 13:25:00,32.72,32.76,32.72,32.74,194300.0,24.5027,24.5327,24.5027,24.5177,194300.0
2010-04-22 13:30:00,32.73,32.73,32.7,32.71,25300.0,24.5102,24.5102,24.4878,24.4953,25300.0
2010-04-22 13:35:00,32.72,32.72,32.68,32.68,176600.0,24.5027,24.5027,24.4728,24.4728,176600.0
2010-04-22 13:40:00,32.68,32.71,32.68,32.69,72500.0,24.4728,24.4953,24.4728,24.4803,72500.0
2010-04-22 13:45:00,32.69,32.72,32.69,32.72,143600.0,24.4803,24.5027,24.4803,24.5027,143600.0
2010-04-22 13:50:00,32.71,32.74,32.7,32.73,192900.0,24.4953,24.5177,24.4878,24.5102,192900.0
2010-04-22 13:55:00,32.74,32.78,32.74,32.78,402200.0,24.5177,24.5477,24.5177,24.5477,402200.0
2010-04-22 14:00:00,32.78,32.78,32.73,32.73,207400.0,24.5477,24.5477,24.5102,24.5102,207400.0
2010-04-22 14:05:00,32.72,32.73,32.7,32.72,121900.0,24.5027,24.5102,24.4878,24.5027,121900.0
2010-04-22 14:10:00,32.72,32.74,32.7,32.73,656200.0,24.5027,24.5177,24.4878,24.5102,656200.0
2010-04-22 14:15:00,32.73,32.78,32.56,32.76,271000.0,24.5102,24.5477,24.3829,24.5327,271000.0
2010-04-22 14:20:00,32.77,32.77,32.75,32.77,223900.0,24.5402,24.5402,24.5252,24.5402,223900.0
2010-04-22 14:25:00,32.76,32.82,32.76,32.82,407500.0,24.5327,24.5776,24.5327,24.5776,407500.0
2010-04-22 14:30:00,32.82,32.83,32.81,32.83,335200.0,24.5776,24.5851,24.5701,24.5851,335200.0
2010-04-22 14:35:00,32.82,32.83,32.8,32.81,292600.0,24.5776,24.5851,24.5627,24.5701,292600.0
2010-04-22 14:40:00,32.8,32.81,32.77,32.78,484400.0,24.5627,24.5701,24.5402,24.5477,484400.0
2010-04-22 14:45:00,32.78,32.8,32.77,32.77,207600.0,24.5477,24.5627,24.5402,24.5402,207600.0
2010-04-22 14:50:00,32.76,32.78,32.74,32.78,179100.0,24.5327,24.5477,24.5177,24.5477,179100.0
2010-04-22 14:55:00,32.78,32.79,32.75,32.76,197000.0,24.5477,24.5552,24.5252,24.5327,197000.0
2010-04-22 15:00:00,32.77,32.79,32.68,32.78,317600.0,24.5402,24.5552,24.4728,24.5477,317600.0
2010-04-22 15:05:00,32.78,32.79,32.75,32.77,231500.0,24.5477,24.5552,24.5252,24.5402,231500.0
2010-04-22 15:10:00,32.77,32.78,32.75,32.78,246400.0,24.5402,24.5477,24.5252,24.5477,246400.0
2010-04-22 15:15:00,32.77,32.8,32.77,32.8,361600.0,24.5402,24.5627,24.5402,24.5627,361600.0
2010-04-22 15:20:00,32.8,32.87,32.79,32.86,858600.0,24.5627,24.6151,24.5552,24.6076,858600.0
2010-04-22 15:25:00,32.86,32.91,32.85,32.89,710000.0,24.6076,24.645,24.6001,24.6301,710000.0
2010-04-22 15:30:00,32.89,32.91,32.89,32.9,349000.0,24.6301,24.645,24.6301,24.6375,349000.0
2010-04-22 15:35:00,32.89,32.91,32.88,32.9,373200.0,24.6301,24.645,24.6226,24.6375,373200.0
2010-04-22 15:40:00,32.89,32.92,32.88,32.92,1035400.0,24.6301,24.6525,24.6226,24.6525,1035400.0
2010-04-22 15:45:00,32.92,32.93,32.89,32.92,871600.0,24.6525,24.66,24.6301,24.6525,871600.0
2010-04-22 15:50:00,32.92,32.94,32.9,32.93,1192600.0,24.6525,24.6675,24.6375,24.66,1192600.0
2010-04-22 15:55:00,32.93,32.94,32.89,32.9,1650500.0,24.66,24.6675,24.6301,24.6375,1650500.0
2010-04-23 09:30:00,32.98,32.98,32.82,32.84,334400.0,24.6975,24.6975,24.5776,24.5926,334400.0
2010-04-23 09:35:00,32.84,32.94,32.84,32.91,254100.0,24.5926,24.6675,24.5926,24.645,254100.0
2010-04-23 09:40:00,32.9,32.9,32.76,32.77,180000.0,24.6375,24.6375,24.5327,24.5402,180000.0
2010-04-23 09:45:00,32.77,32.83,32.75,32.83,305800.0,24.5402,24.5851,24.5252,24.5851,305800.0
2010-04-23 09:50:00,32.83,32.9,32.8,32.9,234700.0,24.5851,24.6375,24.5627,24.6375,234700.0
2010-04-23 09:55:00,32.9,32.94,32.87,32.93,131400.0,24.6375,24.6675,24.6151,24.66,131400.0
2010-04-23 10:00:00,32.93,33.08,32.92,32.99,1129900.0,24.66,24.7723,24.6525,24.7049,1129900.0
2010-04-23 10:05:00,32.99,33.06,32.99,33.06,167200.0,24.7049,24.7574,24.7049,24.7574,167200.0
2010-04-23 10:10:00,33.06,33.1,33.06,33.08,496000.0,24.7574,24.7873,24.7574,24.7723,496000.0
2010-04-23 10:15:00,33.08,33.08,33.0,33.01,288400.0,24.7723,24.7723,24.7124,24.7199,288400.0
2010-04-23 10:20:00,33.0,33.02,32.98,32.99,160500.0,24.7124,24.7274,24.6975,24.7049,160500.0
2010-04-23 10:25:00,32.99,33.01,32.96,32.96,155800.0,24.7049,24.7199,24.6825,24.6825,155800.0
2010-04-23 10:30:00,32.96,32.96,32.85,32.86,1003700.0,24.6825,24.6825,24.6001,24.6076,1003700.0
2010-04-23 10:35:00,32.87,32.92,32.85,32.91,138600.0,24.6151,24.6525,24.6001,24.645,138600.0
2010-04-23 10:40:00,32.91,32.97,32.9,32.95,75700.0,24.645,24.69,24.6375,24.675,75700.0
2010-04-23 10:45:00,32.96,32.97,32.91,32.92,73300.0,24.6825,24.69,24.645,24.6525,73300.0
2010-04-23 10:50:00,32.92,32.95,32.91,32.94,107600.0,24.6525,24.675,24.645,24.6675,107600.0
2010-04-23 10:55:00,32.93,32.93,32.89,32.91,92500.0,24.66,24.66,24.6301,24.645,92500.0
2010-04-23 11:00:00,32.91,32.92,32.82,32.83,301400.0,24.645,24.6525,24.5776,24.5851,301400.0
2010-04-23 11:05:00,32.83,32.84,32.81,32.83,161100.0,24.5851,24.5926,24.5701,24.5851,161100.0
2010-04-23 11:10:00,32.83,32.88,32.82,32.87,88400.0,24.5851,24.6226,24.5776,24.6151,88400.0
2010-04-23 11:15:00,32.88,32.94,32.88,32.93,38900.0,24.6226,24.6675,24.6226,24.66,38900.0
2010-04-23 11:20:00,32.93,32.94,32.9,32.9,79400.0,24.66,24.6675,24.6375,24.6375,79400.0
2010-04-23 11:25:00,32.9,32.9,32.84,32.85,50100.0,24.6375,24.6375,24.5926,24.6001,50100.0
2010-04-23 11:30:00,32.85,32.85,32.78,32.8,378000.0,24.6001,24.6001,24.5477,24.5627,378000.0
2010-04-23 11:35:00,32.81,32.88,32.81,32.88,68900.0,24.5701,24.6226,24.5701,24.6226,68900.0
2010-04-23 11:40:00,32.88,32.89,32.85,32.86,11000.0,24.6226,24.6301,24.6001,24.6076,11000.0
2010-04-23 11:45:00,32.87,32.89,32.87,32.88,52700.0,24.6151,24.6301,24.6151,24.6226,52700.0
2010-04-23 11:50:00,32.88,32.88,32.85,32.86,15000.0,24.6226,24.6226,24.6001,24.6076,15000.0
2010-04-23 11:55:00,32.87,32.87,32.86,32.86,35100.0,24.6151,24.6151,24.6076,24.6076,35100.0
2010-04-23 12:00:00,32.86,32.9,32.85,32.88,67600.0,24.6076,24.6375,24.6001,24.6226,67600.0
2010-04-23 12:05:00,32.88,32.9,32.86,32.9,99300.0,24.6226,24.6375,24.6076,24.6375,99300.0
2010-04-23 12:10:00,32.89,32.91,32.88,32.91,82300.0,24.6301,24.645,24.6226,24.645,82300.0
2010-04-23 12:15:00,32.91,32.92,32.89,32.92,54400.0,24.645,24.6525,24.6301,24.6525,54400.0
2010-04-23 12:20:00,32.92,32.93,32.9,32.93,31000.0,24.6525,24.66,24.6375,24.66,31000.0
2010-04-23 12:25:00,32.92,32.93,32.9,32.91,21400.0,24.6525,24.66,24.6375,24.645,21400.0
2010-04-23 12:30:00,32.91,32.92,32.89,32.91,13900.0,24.645,24.6525,24.6301,24.645,13900.0
2010-04-23 12:35:00,32.9,32.91,32.9,32.9,28000.0,24.6375,24.645,24.6375,24.6375,28000.0
2010-04-23 12:40:00,32.9,32.92,32.89,32.91,96200.0,24.6375,24.6525,24.6301,24.645,96200.0
2010-04-23 12:45:00,32.92,32.93,32.91,32.91,72600.0,24.6525,24.66,24.645,24.645,72600.0
2010-04-23 12:50:00,32.91,32.92,32.91,32.92,17700.0,24.645,24.6525,24.645,24.6525,17700.0
2010-04-23 12:55:00,32.92,32.97,32.92,32.97,25400.0,24.6525,24.69,24.6525,24.69,25400.0
2010-04-23 13:00:00,32.96,32.97,32.92,32.95,181100.0,24.6825,24.69,24.6525,24.675,181100.0
2010-04-23 13:05:00,32.95,32.99,32.94,32.97,54500.0,24.675,24.7049,24.6675,24.69,54500.0
2010-04-23 13:10:00,32.97,32.98,32.96,32.98,16300.0,24.69,24.6975,24.6825,24.6975,16300.0
2010-04-23 13:15:00,32.98,32.99,32.93,32.93,24300.0,24.6975,24.7049,24.66,24.66,24300.0
2010-04-23 13:20:00,32.94,32.95,32.93,32.94,54000.0,24.6675,24.675,24.66,24.6675,54000.0
2010-04-23 13:25:00,32.95,32.97,32.94,32.95,31000.0,24.675,24.69,24.6675,24.675,31000.0
2010-04-23 13:30:00,32.95,32.95,32.94,32.94,18700.0,24.675,24.675,24.6675,24.6675,18700.0
2010-04-23 13:35:00,32.95,32.95,32.93,32.94,24800.0,24.675,24.675,24.66,24.6675,24800.0
2010-04-23 13:40:00,32.94,32.95,32.92,32.92,37000.0,24.6675,24.675,24.6525,24.6525,37000.0
2010-04-23 13:45:00,32.93,32.96,32.93,32.96,56400.0,24.66,24.6825,24.66,24.6825,56400.0
2010-04-23 13:50:00,32.95,32.96,32.94,32.96,36500.0,24.675,24.6825,24.6675,24.6825,36500.0
2010-04-23 13:55:00,32.95,32.96,32.95,32.95,35700.0,24.675,24.6825,24.675,24.675,35700.0
2010-04-23 14:00:00,32.95,32.95,32.93,32.94,51700.0,24.675,24.675,24.66,24.6675,51700.0
2010-04-23 14:05:00,32.95,32.96,32.94,32.96,25300.0,24.675,24.6825,24.6675,24.6825,25300.0
2010-04-23 14:10:00,32.95,32.97,32.95,32.96,54800.0,24.675,24.69,24.675,24.6825,54800.0
2010-04-23 14:15:00,32.96,32.97,32.94,32.94,39900.0,24.6825,24.69,24.6675,24.6675,39900.0
2010-04-23 14:20:00,32.95,32.98,32.94,32.97,224800.0,24.675,24.6975,24.6675,24.69,224800.0
2010-04-23 14:25:00,32.96,32.98,32.96,32.98,106100.0,24.6825,24.6975,24.6825,24.6975,106100.0
2010-04-23 14:30:00,32.97,32.97,32.94,32.96,123400.0,24.69,24.69,24.6675,24.6825,123400.0
2010-04-23 14:35:00,32.97,32.97,32.95,32.96,159900.0,24.69,24.69,24.675,24.6825,159900.0
2010-04-23 14:40:00,32.96,32.99,32.96,32.97,81400.0,24.6825,24.7049,24.6825,24.69,81400.0
2010-04-23 14:45:00,32.97,32.99,32.97,32.99,138200.0,24.69,24.7049,24.69,24.7049,138200.0
2010-04-23 14:50:00,33.0,33.05,32.99,33.04,490800.0,24.7124,24.7499,24.7049,24.7424,490800.0
2010-04-23 14:55:00,33.05,33.05,33.03,33.04,220600.0,24.7499,24.7499,24.7349,24.7424,220600.0
2010-04-23 15:00:00,33.03,33.04,33.01,33.01,51700.0,24.7349,24.7424,24.7199,24.7199,51700.0
2010-04-23 15:05:00,33.02,33.03,32.99,33.02,182300.0,24.7274,24.7349,24.7049,24.7274,182300.0
2010-04-23 15:10:00,33.02,33.05,33.01,33.05,407400.0,24.7274,24.7499,24.7199,24.7499,407400.0
2010-04-23 15:15:00,33.04,33.06,33.03,33.06,83500.0,24.7424,24.7574,24.7349,24.7574,83500.0
2010-04-23 15:20:00,33.07,33.07,33.04,33.05,202000.0,24.7648,24.7648,24.7424,24.7499,202000.0
2010-04-23 15:25:00,33.05,33.06,33.04,33.05,36900.0,24.7499,24.7574,24.7424,24.7499,36900.0
2010-04-23 15:30:00,33.05,33.07,33.05,33.06,67600.0,24.7499,24.7648,24.7499,24.7574,67600.0
2010-04-23 15:35:00,33.06,33.08,33.06,33.07,106100.0,24.7574,24.7723,24.7574,24.7648,106100.0
2010-04-23 15:40:00,33.07,33.08,33.04,33.05,82300.0,24.7648,24.7723,24.7424,24.7499,82300.0
2010-04-23 15:45:00,33.06,33.12,33.06,33.1,155400.0,24.7574,24.8023,24.7574,24.7873,155400.0
2010-04-23 15:50:00,33.1,33.14,33.1,33.13,494000.0,24.7873,24.8173,24.7873,24.8098,494000.0
2010-04-23 15:55:00,33.14,33.15,33.12,33.15,1894100.0,24.8173,24.8248,24.8023,24.8248,1894100.0
2010-04-26 09:30:00,33.34,33.35,33.21,33.29,685100.0,24.967,24.9745,24.8697,24.9296,685100.0
2010-04-26 09:35:00,33.3,33.35,33.29,33.34,359600.0,24.9371,24.9745,24.9296,24.967,359600.0
2010-04-26 09:40:00,33.34,33.39,33.34,33.36,520800.0,24.967,25.0045,24.967,24.982,520800.0
2010-04-26 09:45:00,33.36,33.37,33.29,33.32,110300.0,24.982,24.9895,24.9296,24.9521,110300.0
2010-04-26 09:50:00,33.32,33.35,33.31,33.34,190700.0,24.9521,24.9745,24.9446,24.967,190700.0
2010-04-26 09:55:00,33.33,33.35,33.28,33.31,143600.0,24.9596,24.9745,24.9221,24.9446,143600.0
2010-04-26 10:00:00,33.31,33.34,33.3,33.34,158000.0,24.9446,24.967,24.9371,24.967,158000.0
2010-04-26 10:05:00,33.35,33.37,33.34,33.36,495500.0,24.9745,24.9895,24.967,24.982,495500.0
2010-04-26 10:10:00,33.36,33.38,33.34,33.36,127100.0,24.982,24.997,24.967,24.982,127100.0
2010-04-26 10:15:00,33.36,33.37,33.3,33.3,91400.0,24.982,24.9895,24.9371,24.9371,91400.0
2010-04-26 10:20:00,33.3,33.33,33.3,33.32,67800.0,24.9371,24.9596,24.9371,24.9521,67800.0
2010-04-26 10:25:00,33.31,33.33,33.29,33.29,75300.0,24.9446,24.9596,24.9296,24.9296,75300.0
2010-04-26 10:30:00,33.3,33.35,33.29,33.31,136700.0,24.9371,24.9745,24.9296,24.9446,136700.0
2010-04-26 10:35:00,33.32,33.34,33.28,33.31,190800.0,24.9521,24.967,24.9221,24.9446,190800.0
2010-04-26 10:40:00,33.31,33.33,33.3,33.33,219600.0,24.9446,24.9596,24.9371,24.9596,219600.0
2010-04-26 10:45:00,33.33,33.37,33.33,33.34,480300.0,24.9596,24.9895,24.9596,24.967,480300.0
2010-04-26 10:50:00,33.34,33.37,33.34,33.37,161000.0,24.967,24.9895,24.967,24.9895,161000.0
2010-04-26 10:55:00,33.37,33.38,33.35,33.37,82800.0,24.9895,24.997,24.9745,24.9895,82800.0
2010-04-26 11:00:00,33.37,33.39,33.35,33.38,207300.0,24.9895,25.0045,24.9745,24.997,207300.0
2010-04-26 11:05:00,33.38,33.39,33.37,33.38,136500.0,24.997,25.0045,24.9895,24.997,136500.0
2010-04-26 11:10:00,33.37,33.4,33.37,33.4,73300.0,24.9895,25.012,24.9895,25.012,73300.0
2010-04-26 11:15:00,33.39,33.4,33.35,33.36,613200.0,25.0045,25.012,24.9745,24.982,613200.0
2010-04-26 11:20:00,33.35,33.39,33.34,33.34,136000.0,24.9745,25.0045,24.967,24.967,136000.0
2010-04-26 11:25:00,33.34,33.36,33.33,33.34,70400.0,24.967,24.982,24.9596,24.967,70400.0
2010-04-26 11:30:00,33.34,33.35,33.31,33.32,144000.0,24.967,24.9745,24.9446,24.9521,144000.0
2010-04-26 11:35:00,33.32,33.34,33.31,33.34,312800.0,24.9521,24.967,24.9446,24.967,312800.0
2010-04-26 11:40:00,33.34,33.34,33.32,33.33,102400.0,24.967,24.967,24.9521,24.9596,102400.0
2010-04-26 11:45:00,33.33,33.35,33.32,33.35,56000.0,24.9596,24.9745,24.9521,24.9745,56000.0
2010-04-26 11:50:00,33.35,33.35,33.29,33.29,62500.0,24.9745,24.9745,24.9296,24.9296,62500.0
2010-04-26 11:55:00,33.29,33.31,33.29,33.3,64800.0,24.9296,24.9446,24.9296,24.9371,64800.0
2010-04-26 12:00:00,33.3,33.31,33.26,33.28,187500.0,24.9371,24.9446,24.9071,24.9221,187500.0
2010-04-26 12:05:00,33.29,33.3,33.27,33.28,47000.0,24.9296,24.9371,24.9146,24.9221,47000.0
2010-04-26 12:10:00,33.28,33.3,33.27,33.3,41800.0,24.9221,24.9371,24.9146,24.9371,41800.0
2010-04-26 12:15:00,33.3,33.3,33.28,33.29,126500.0,24.9371,24.9371,24.9221,24.9296,126500.0
2010-04-26 12:20:00,33.28,33.29,33.26,33.28,65000.0,24.9221,24.9296,24.9071,24.9221,65000.0
2010-04-26 12:25:00,33.27,33.28,33.26,33.27,164200.0,24.9146,24.9221,24.9071,24.9146,164200.0
2010-04-26 12:30:00,33.28,33.29,33.26,33.28,75400.0,24.9221,24.9296,24.9071,24.9221,75400.0
2010-04-26 12:35:00,33.28,33.29,33.28,33.28,27200.0,24.9221,24.9296,24.9221,24.9221,27200.0
2010-04-26 12:40:00,33.28,33.29,33.26,33.28,34900.0,24.9221,24.9296,24.9071,24.9221,34900.0
2010-04-26 12:45:00,33.28,33.28,33.26,33.26,64800.0,24.9221,24.9221,24.9071,24.9071,64800.0
2010-04-26 12:50:00,33.26,33.27,33.25,33.26,78300.0,24.9071,24.9146,24.8996,24.9071,78300.0
2010-04-26 12:55:00,33.26,33.29,33.25,33.29,41800.0,24.9071,24.9296,24.8996,24.9296,41800.0
2010-04-26 13:00:00,33.29,33.3,33.27,33.29,54800.0,24.9296,24.9371,24.9146,24.9296,54800.0
2010-04-26 13:05:00,33.29,33.3,33.28,33.29,23300.0,24.9296,24.9371,24.9221,24.9296,23300.0
2010-04-26 13:10:00,33.29,33.3,33.28,33.28,136500.0,24.9296,24.9371,24.9221,24.9221,136500.0
2010-04-26 13:15:00,33.28,33.3,33.28,33.3,55900.0,24.9221,24.9371,24.9221,24.9371,55900.0
2010-04-26 13:20:00,33.3,33.3,33.28,33.29,46400.0,24.9371,24.9371,24.9221,24.9296,46400.0
2010-04-26 13:25:00,33.29,33.29,33.26,33.26,25000.0,24.9296,24.9296,24.9071,24.9071,25000.0
2010-04-26 13:30:00,33.26,33.28,33.24,33.24,84100.0,24.9071,24.9221,24.8922,24.8922,84100.0
2010-04-26 13:35:00,33.24,33.26,33.21,33.25,401500.0,24.8922,24.9071,24.8697,24.8996,401500.0
2010-04-26 13:40:00,33.24,33.25,33.23,33.24,141500.0,24.8922,24.8996,24.8847,24.8922,141500.0
2010-04-26 13:45:00,33.24,33.24,33.23,33.23,60900.0,24.8922,24.8922,24.8847,24.8847,60900.0
2010-04-26 13:50:00,33.23,33.23,33.21,33.21,57000.0,24.8847,24.8847,24.8697,24.8697,57000.0
2010-04-26 13:55:00,33.22,33.24,33.22,33.22,42900.0,24.8772,24.8922,24.8772,24.8772,42900.0
2010-04-26 14:00:00,33.22,33.23,33.21,33.22,20100.0,24.8772,24.8847,24.8697,24.8772,20100.0
2010-04-26 14:05:00,33.22,33.23,33.21,33.22,104000.0,24.8772,24.8847,24.8697,24.8772,104000.0
2010-04-26 14:10:00,33.22,33.24,33.21,33.24,105100.0,24.8772,24.8922,24.8697,24.8922,105100.0
2010-04-26 14:15:00,33.23,33.26,33.23,33.25,32000.0,24.8847,24.9071,24.8847,24.8996,32000.0
2010-04-26 14:20:00,33.24,33.26,33.23,33.26,48400.0,24.8922,24.9071,24.8847,24.9071,48400.0
2010-04-26 14:25:00,33.26,33.27,33.24,33.27,83700.0,24.9071,24.9146,24.8922,24.9146,83700.0
2010-04-26 14:30:00,33.27,33.27,33.25,33.25,24700.0,24.9146,24.9146,24.8996,24.8996,24700.0
2010-04-26 14:35:00,33.25,33.26,33.23,33.24,100100.0,24.8996,24.9071,24.8847,24.8922,100100.0
2010-04-26 14:40:00,33.24,33.24,33.23,33.24,32800.0,24.8922,24.8922,24.8847,24.8922,32800.0
2010-04-26 14:45:00,33.24,33.26,33.23,33.25,70600.0,24.8922,24.9071,24.8847,24.8996,70600.0
2010-04-26 14:50:00,33.26,33.26,33.25,33.26,183600.0,24.9071,24.9071,24.8996,24.9071,183600.0
2010-04-26 14:55:00,33.26,33.27,33.22,33.23,185800.0,24.9071,24.9146,24.8772,24.8847,185800.0
2010-04-26 15:00:00,33.22,33.25,33.21,33.22,302000.0,24.8772,24.8996,24.8697,24.8772,302000.0
2010-04-26 15:05:00,33.21,33.23,33.2,33.21,38100.0,24.8697,24.8847,24.8622,24.8697,38100.0
2010-04-26 15:10:00,33.21,33.21,33.15,33.15,185300.0,24.8697,24.8697,24.8248,24.8248,185300.0
2010-04-26 15:15:00,33.15,33.19,33.14,33.17,280900.0,24.8248,24.8547,24.8173,24.8397,280900.0
2010-04-26 15:20:00,33.16,33.19,33.14,33.19,120000.0,24.8322,24.8547,24.8173,24.8547,120000.0
2010-04-26 15:25:00,33.19,33.2,33.18,33.19,51800.0,24.8547,24.8622,24.8472,24.8547,51800.0
2010-04-26 15:30:00,33.19,33.21,33.18,33.21,158200.0,24.8547,24.8697,24.8472,24.8697,158200.0
2010-04-26 15:35:00,33.2,33.24,33.2,33.22,337800.0,24.8622,24.8922,24.8622,24.8772,337800.0
2010-04-26 15:40:00,33.22,33.22,33.2,33.21,87200.0,24.8772,24.8772,24.8622,24.8697,87200.0
2010-04-26 15:45:00,33.21,33.21,33.16,33.19,804800.0,24.8697,24.8697,24.8322,24.8547,804800.0
2010-04-26 15:50:00,33.19,33.22,33.18,33.22,471600.0,24.8547,24.8772,24.8472,24.8772,471600.0
2010-04-26 15:55:00,33.22,33.22,33.19,33.2,847000.0,24.8772,24.8772,24.8547,24.8622,847000.0
2010-04-27 09:30:00,33.02,33.21,33.02,33.19,383400.0,24.7274,24.8697,24.7274,24.8547,383400.0
2010-04-27 09:35:00,33.19,33.19,33.05,33.06,772500.0,24.8547,24.8547,24.7499,24.7574,772500.0
2010-04-27 09:40:00,33.07,33.18,33.06,33.16,347700.0,24.7648,24.8472,24.7574,24.8322,347700.0
2010-04-27 09:45:00,33.17,33.22,33.15,33.15,488200.0,24.8397,24.8772,24.8248,24.8248,488200.0
2010-04-27 09:50:00,33.15,33.15,33.1,33.1,242000.0,24.8248,24.8248,24.7873,24.7873,242000.0
2010-04-27 09:55:00,33.1,33.16,33.08,33.16,407100.0,24.7873,24.8322,24.7723,24.8322,407100.0
2010-04-27 10:00:00,33.16,33.21,33.12,33.14,355600.0,24.8322,24.8697,24.8023,24.8173,355600.0
2010-04-27 10:05:00,33.14,33.18,33.13,33.16,705300.0,24.8173,24.8472,24.8098,24.8322,705300.0
2010-04-27 10:10:00,33.16,33.18,33.13,33.15,124700.0,24.8322,24.8472,24.8098,24.8248,124700.0
2010-04-27 10:15:00,33.15,33.17,33.14,33.16,169100.0,24.8248,24.8397,24.8173,24.8322,169100.0
2010-04-27 10:20:00,33.17,33.21,33.17,33.19,487500.0,24.8397,24.8697,24.8397,24.8547,487500.0
2010-04-27 10:25:00,33.19,33.21,33.17,33.21,322100.0,24.8547,24.8697,24.8397,24.8697,322100.0
2010-04-27 10:30:00,33.21,33.24,33.2,33.23,393500.0,24.8697,24.8922,24.8622,24.8847,393500.0
2010-04-27 10:35:00,33.23,33.25,33.22,33.25,356700.0,24.8847,24.8996,24.8772,24.8996,356700.0
2010-04-27 10:40:00,33.25,33.27,33.22,33.24,274400.0,24.8996,24.9146,24.8772,24.8922,274400.0
2010-04-27 10:45:00,33.24,33.26,33.22,33.24,528700.0,24.8922,24.9071,24.8772,24.8922,528700.0
2010-04-27 10:50:00,33.24,33.25,33.17,33.19,863200.0,24.8922,24.8996,24.8397,24.8547,863200.0
2010-04-27 10:55:00,33.19,33.23,33.17,33.21,575600.0,24.8547,24.8847,24.8397,24.8697,575600.0
2010-04-27 11:00:00,33.21,33.22,33.17,33.21,196500.0,24.8697,24.8772,24.8397,24.8697,196500.0
2010-04-27 11:05:00,33.21,33.22,33.13,33.13,158100.0,24.8697,24.8772,24.8098,24.8098,158100.0
2010-04-27 11:10:00,33.13,33.13,33.02,33.05,690100.0,24.8098,24.8098,24.7274,24.7499,690100.0
2010-04-27 11:15:00,33.05,33.05,32.95,33.0,424100.0,24.7499,24.7499,24.675,24.7124,424100.0
2010-04-27 11:20:00,33.0,33.04,32.94,32.94,902500.0,24.7124,24.7424,24.6675,24.6675,902500.0
2010-04-27 11:25:00,32.93,32.93,32.77,32.77,1389800.0,24.66,24.66,24.5402,24.5402,1389800.0
2010-04-27 11:30:00,32.76,32.77,32.63,32.75,902600.0,24.5327,24.5402,24.4354,24.5252,902600.0
2010-04-27 11:35:00,32.76,32.77,32.7,32.71,246600.0,24.5327,24.5402,24.4878,24.4953,246600.0
2010-04-27 11:40:00,32.71,32.8,32.7,32.79,305700.0,24.4953,24.5627,24.4878,24.5552,305700.0
2010-04-27 11:45:00,32.78,32.78,32.7,32.72,97800.0,24.5477,24.5477,24.4878,24.5027,97800.0
2010-04-27 11:50:00,32.69,32.73,32.63,32.63,397900.0,24.4803,24.5102,24.4354,24.4354,397900.0
2010-04-27 11:55:00,32.63,32.69,32.63,32.66,122200.0,24.4354,24.4803,24.4354,24.4578,122200.0
2010-04-27 12:00:00,32.66,32.72,32.66,32.69,257100.0,24.4578,24.5027,24.4578,24.4803,257100.0
2010-04-27 12:05:00,32.69,32.7,32.66,32.66,100100.0,24.4803,24.4878,24.4578,24.4578,100100.0
2010-04-27 12:10:00,32.66,32.67,32.53,32.55,482600.0,24.4578,24.4653,24.3605,24.3754,482600.0
2010-04-27 12:15:00,32.56,32.64,32.56,32.64,536400.0,24.3829,24.4428,24.3829,24.4428,536400.0
2010-04-27 12:20:00,32.64,32.68,32.61,32.67,296300.0,24.4428,24.4728,24.4204,24.4653,296300.0
2010-04-27 12:25:00,32.67,32.67,32.6,32.62,370800.0,24.4653,24.4653,24.4129,24.4279,370800.0
2010-04-27 12:30:00,32.62,32.63,32.58,32.6,87900.0,24.4279,24.4354,24.3979,24.4129,87900.0
2010-04-27 12:35:00,32.6,32.68,32.6,32.67,156900.0,24.4129,24.4728,24.4129,24.4653,156900.0
2010-04-27 12:40:00,32.67,32.68,32.64,32.68,113700.0,24.4653,24.4728,24.4428,24.4728,113700.0
2010-04-27 12:45:00,32.68,32.7,32.67,32.68,80900.0,24.4728,24.4878,24.4653,24.4728,80900.0
2010-04-27 12:50:00,32.68,32.71,32.67,32.69,119200.0,24.4728,24.4953,24.4653,24.4803,119200.0
2010-04-27 12:55:00,32.69,32.72,32.69,32.7,242200.0,24.4803,24.5027,24.4803,24.4878,242200.0
2010-04-27 13:00:00,32.7,32.74,32.69,32.71,227200.0,24.4878,24.5177,24.4803,24.4953,227200.0
2010-04-27 13:05:00,32.71,32.76,32.7,32.72,303300.0,24.4953,24.5327,24.4878,24.5027,303300.0
2010-04-27 13:10:00,32.71,32.74,32.71,32.73,64400.0,24.4953,24.5177,24.4953,24.5102,64400.0
2010-04-27 13:15:00,32.73,32.81,32.7,32.81,305700.0,24.5102,24.5701,24.4878,24.5701,305700.0
2010-04-27 13:20:00,32.81,32.82,32.79,32.79,105800.0,24.5701,24.5776,24.5552,24.5552,105800.0
2010-04-27 13:25:00,32.79,32.84,32.79,32.84,121500.0,24.5552,24.5926,24.5552,24.5926,121500.0
2010-04-27 13:30:00,32.86,32.87,32.81,32.81,437000.0,24.6076,24.6151,24.5701,24.5701,437000.0
2010-04-27 13:35:00,32.81,32.84,32.8,32.81,379000.0,24.5701,24.5926,24.5627,24.5701,379000.0
2010-04-27 13:40:00,32.8,32.8,32.78,32.79,354400.0,24.5627,24.5627,24.5477,24.5552,354400.0
2010-04-27 13:45:00,32.79,32.81,32.78,32.79,95100.0,24.5552,24.5701,24.5477,24.5552,95100.0
2010-04-27 13:50:00,32.8,32.81,32.78,32.79,48400.0,24.5627,24.5701,24.5477,24.5552,48400.0
2010-04-27 13:55:00,32.8,32.82,32.78,32.78,126700.0,24.5627,24.5776,24.5477,24.5477,126700.0
2010-04-27 14:00:00,32.77,32.77,32.68,32.71,275100.0,24.5402,24.5402,24.4728,24.4953,275100.0
2010-04-27 14:05:00,32.71,32.73,32.7,32.71,194800.0,24.4953,24.5102,24.4878,24.4953,194800.0
2010-04-27 14:10:00,32.71,32.71,32.69,32.71,146700.0,24.4953,24.4953,24.4803,24.4953,146700.0
2010-04-27 14:15:00,32.72,32.72,32.67,32.67,112700.0,24.5027,24.5027,24.4653,24.4653,112700.0
2010-04-27 14:20:00,32.68,32.68,32.65,32.67,170800.0,24.4728,24.4728,24.4503,24.4653,170800.0
2010-04-27 14:25:00,32.67,32.7,32.65,32.67,155100.0,24.4653,24.4878,24.4503,24.4653,155100.0
2010-04-27 14:30:00,32.66,32.67,32.64,32.65,136800.0,24.4578,24.4653,24.4428,24.4503,136800.0
2010-04-27 14:35:00,32.65,32.65,32.59,32.61,280000.0,24.4503,24.4503,24.4054,24.4204,280000.0
2010-04-27 14:40:00,32.62,32.63,32.59,32.62,149900.0,24.4279,24.4354,24.4054,24.4279,149900.0
2010-04-27 14:45:00,32.61,32.63,32.59,32.6,215800.0,24.4204,24.4354,24.4054,24.4129,215800.0
2010-04-27 14:50:00,32.6,32.61,32.57,32.6,93700.0,24.4129,24.4204,24.3904,24.4129,93700.0
2010-04-27 14:55:00,32.6,32.61,32.55,32.58,264100.0,24.4129,24.4204,24.3754,24.3979,264100.0
2010-04-27 15:00:00,32.58,32.62,32.56,32.6,204800.0,24.3979,24.4279,24.3829,24.4129,204800.0
2010-04-27 15:05:00,32.6,32.66,32.59,32.66,311100.0,24.4129,24.4578,24.4054,24.4578,311100.0
2010-04-27 15:10:00,32.66,32.66,32.62,32.63,159100.0,24.4578,24.4578,24.4279,24.4354,159100.0
2010-04-27 15:15:00,32.63,32.69,32.6,32.68,171600.0,24.4354,24.4803,24.4129,24.4728,171600.0
2010-04-27 15:20:00,32.68,32.69,32.67,32.68,174500.0,24.4728,24.4803,24.4653,24.4728,174500.0
2010-04-27 15:25:00,32.67,32.68,32.6,32.61,400300.0,24.4653,24.4728,24.4129,24.4204,400300.0
2010-04-27 15:30:00,32.61,32.61,32.56,32.58,337700.0,24.4204,24.4204,24.3829,24.3979,337700.0
2010-04-27 15:35:00,32.57,32.58,32.53,32.56,593400.0,24.3904,24.3979,24.3605,24.3829,593400.0
2010-04-27 15:40:00,32.56,32.56,32.47,32.51,1129100.0,24.3829,24.3829,24.3155,24.3455,1129100.0
2010-04-27 15:45:00,32.5,32.51,32.38,32.39,1384100.0,24.338,24.3455,24.2481,24.2556,1384100.0
2010-04-27 15:50:00,32.4,32.42,32.27,32.32,1783900.0,24.2631,24.2781,24.1658,24.2032,1783900.0
2010-04-27 15:55:00,32.32,32.39,32.31,32.36,1617700.0,24.2032,24.2556,24.1957,24.2332,1617700.0
2010-04-28 09:30:00,32.51,32.67,32.47,32.5,458300.0,24.3455,24.4653,24.3155,24.338,458300.0
2010-04-28 09:35:00,32.49,32.6,32.49,32.54,323900.0,24.3305,24.4129,24.3305,24.368,323900.0
2010-04-28 09:40:00,32.55,32.56,32.5,32.54,141100.0,24.3754,24.3829,24.338,24.368,141100.0
2010-04-28 09:45:00,32.53,32.59,32.51,32.59,169600.0,24.3605,24.4054,24.3455,24.4054,169600.0
2010-04-28 09:50:00,32.59,32.59,32.51,32.52,255900.0,24.4054,24.4054,24.3455,24.353,255900.0
2010-04-28 09:55:00,32.52,32.52,32.47,32.49,242800.0,24.353,24.353,24.3155,24.3305,242800.0
2010-04-28 10:00:00,32.48,32.5,32.45,32.45,243900.0,24.323,24.338,24.3006,24.3006,243900.0
2010-04-28 10:05:00,32.45,32.48,32.43,32.46,225900.0,24.3006,24.323,24.2856,24.308,225900.0
2010-04-28 10:10:00,32.45,32.48,32.42,32.48,341100.0,24.3006,24.323,24.2781,24.323,341100.0
2010-04-28 10:15:00,32.48,32.54,32.48,32.52,462100.0,24.323,24.368,24.323,24.353,462100.0
2010-04-28 10:20:00,32.52,32.54,32.52,32.54,87000.0,24.353,24.368,24.353,24.368,87000.0
2010-04-28 10:25:00,32.53,32.6,32.52,32.58,161300.0,24.3605,24.4129,24.353,24.3979,161300.0
2010-04-28 10:30:00,32.58,32.61,32.54,32.54,173200.0,24.3979,24.4204,24.368,24.368,173200.0
2010-04-28 10:35:00,32.54,32.54,32.47,32.52,310900.0,24.368,24.368,24.3155,24.353,310900.0
2010-04-28 10:40:00,32.51,32.55,32.49,32.51,431500.0,24.3455,24.3754,24.3305,24.3455,431500.0
2010-04-28 10:45:00,32.51,32.56,32.5,32.5,424600.0,24.3455,24.3829,24.338,24.338,424600.0
2010-04-28 10:50:00,32.5,32.58,32.5,32.56,397500.0,24.338,24.3979,24.338,24.3829,397500.0
2010-04-28 10:55:00,32.57,32.59,32.52,32.59,403000.0,24.3904,24.4054,24.353,24.4054,403000.0
2010-04-28 11:00:00,32.59,32.61,32.58,32.61,43300.0,24.4054,24.4204,24.3979,24.4204,43300.0
2010-04-28 11:05:00,32.61,32.64,32.57,32.59,102500.0,24.4204,24.4428,24.3904,24.4054,102500.0
2010-04-28 11:10:00,32.59,32.62,32.58,32.62,60600.0,24.4054,24.4279,24.3979,24.4279,60600.0
2010-04-28 11:15:00,32.61,32.64,32.6,32.64,74800.0,24.4204,24.4428,24.4129,24.4428,74800.0
2010-04-28 11:20:00,32.64,32.65,32.62,32.62,140000.0,24.4428,24.4503,24.4279,24.4279,140000.0
2010-04-28 11:25:00,32.62,32.62,32.44,32.52,1229600.0,24.4279,24.4279,24.2931,24.353,1229600.0
2010-04-28 11:30:00,32.52,32.54,32.47,32.51,133400.0,24.353,24.368,24.3155,24.3455,133400.0
2010-04-28 11:35:00,32.5,32.5,32.34,32.41,903400.0,24.338,24.338,24.2182,24.2706,903400.0
2010-04-28 11:40:00,32.41,32.52,32.4,32.45,609100.0,24.2706,24.353,24.2631,24.3006,609100.0
2010-04-28 11:45:00,32.45,32.49,32.44,32.47,132100.0,24.3006,24.3305,24.2931,24.3155,132100.0
2010-04-28 11:50:00,32.47,32.48,32.43,32.44,219300.0,24.3155,24.323,24.2856,24.2931,219300.0
2010-04-28 11:55:00,32.45,32.48,32.45,32.47,101900.0,24.3006,24.323,24.3006,24.3155,101900.0
2010-04-28 12:00:00,32.47,32.49,32.4,32.4,526900.0,24.3155,24.3305,24.2631,24.2631,526900.0
2010-04-28 12:05:00,32.4,32.43,32.39,32.43,73500.0,24.2631,24.2856,24.2556,24.2856,73500.0
2010-04-28 12:10:00,32.44,32.46,32.43,32.46,33800.0,24.2931,24.308,24.2856,24.308,33800.0
2010-04-28 12:15:00,32.47,32.49,32.46,32.49,18100.0,24.3155,24.3305,24.308,24.3305,18100.0
2010-04-28 12:20:00,32.48,32.54,32.47,32.54,66200.0,24.323,24.368,24.3155,24.368,66200.0
2010-04-28 12:25:00,32.55,32.59,32.54,32.58,86500.0,24.3754,24.4054,24.368,24.3979,86500.0
2010-04-28 12:30:00,32.57,32.59,32.54,32.54,218700.0,24.3904,24.4054,24.368,24.368,218700.0
2010-04-28 12:35:00,32.54,32.55,32.51,32.52,27900.0,24.368,24.3754,24.3455,24.353,27900.0
2010-04-28 12:40:00,32.53,32.55,32.52,32.53,26700.0,24.3605,24.3754,24.353,24.3605,26700.0
2010-04-28 12:45:00,32.53,32.56,32.52,32.53,51800.0,24.3605,24.3829,24.353,24.3605,51800.0
2010-04-28 12:50:00,32.54,32.57,32.54,32.57,13400.0,24.368,24.3904,24.368,24.3904,13400.0
2010-04-28 12:55:00,32.57,32.57,32.54,32.55,35000.0,24.3904,24.3904,24.368,24.3754,35000.0
2010-04-28 13:00:00,32.56,32.57,32.54,32.57,40200.0,24.3829,24.3904,24.368,24.3904,40200.0
2010-04-28 13:05:00,32.56,32.58,32.56,32.58,33600.0,24.3829,24.3979,24.3829,24.3979,33600.0
2010-04-28 13:10:00,32.58,32.58,32.55,32.55,40400.0,24.3979,24.3979,24.3754,24.3754,40400.0
2010-04-28 13:15:00,32.56,32.57,32.55,32.56,11200.0,24.3829,24.3904,24.3754,24.3829,11200.0
2010-04-28 13:20:00,32.57,32.57,32.56,32.56,7400.0,24.3904,24.3904,24.3829,24.3829,7400.0
2010-04-28 13:25:00,32.56,32.56,32.54,32.54,23600.0,24.3829,24.3829,24.368,24.368,23600.0
2010-04-28 13:30:00,32.55,32.57,32.55,32.56,30600.0,24.3754,24.3904,24.3754,24.3829,30600.0
2010-04-28 13:35:00,32.56,32.6,32.56,32.59,220400.0,24.3829,24.4129,24.3829,24.4054,220400.0
2010-04-28 13:40:00,32.6,32.6,32.58,32.6,174500.0,24.4129,24.4129,24.3979,24.4129,174500.0
2010-04-28 13:45:00,32.6,32.6,32.57,32.57,48800.0,24.4129,24.4129,24.3904,24.3904,48800.0
2010-04-28 13:50:00,32.56,32.59,32.56,32.59,5200.0,24.3829,24.4054,24.3829,24.4054,5200.0
2010-04-28 13:55:00,32.58,32.59,32.58,32.59,7900.0,24.3979,24.4054,24.3979,24.4054,7900.0
2010-04-28 14:00:00,32.59,32.6,32.59,32.59,17000.0,24.4054,24.4129,24.4054,24.4054,17000.0
2010-04-28 14:05:00,32.59,32.6,32.58,32.58,24000.0,24.4054,24.4129,24.3979,24.3979,24000.0
2010-04-28 14:10:00,32.58,32.64,32.58,32.6,121800.0,24.3979,24.4428,24.3979,24.4129,121800.0
2010-04-28 14:15:00,32.6,32.65,32.56,32.57,281000.0,24.4129,24.4503,24.3829,24.3904,281000.0
2010-04-28 14:20:00,32.58,32.7,32.57,32.67,215900.0,24.3979,24.4878,24.3904,24.4653,215900.0
2010-04-28 14:25:00,32.67,32.72,32.66,32.67,40800.0,24.4653,24.5027,24.4578,24.4653,40800.0
2010-04-28 14:30:00,32.66,32.69,32.61,32.68,240500.0,24.4578,24.4803,24.4204,24.4728,240500.0
2010-04-28 14:35:00,32.68,32.69,32.65,32.66,89800.0,24.4728,24.4803,24.4503,24.4578,89800.0
2010-04-28 14:40:00,32.66,32.69,32.65,32.66,68700.0,24.4578,24.4803,24.4503,24.4578,68700.0
2010-04-28 14:45:00,32.67,32.68,32.6,32.6,268800.0,24.4653,24.4728,24.4129,24.4129,268800.0
2010-04-28 14:50:00,32.6,32.68,32.6,32.66,136700.0,24.4129,24.4728,24.4129,24.4578,136700.0
2010-04-28 14:55:00,32.67,32.71,32.66,32.69,210000.0,24.4653,24.4953,24.4578,24.4803,210000.0
2010-04-28 15:00:00,32.69,32.73,32.69,32.7,243300.0,24.4803,24.5102,24.4803,24.4878,243300.0
2010-04-28 15:05:00,32.69,32.69,32.65,32.66,74700.0,24.4803,24.4803,24.4503,24.4578,74700.0
2010-04-28 15:10:00,32.66,32.67,32.63,32.67,314600.0,24.4578,24.4653,24.4354,24.4653,314600.0
2010-04-28 15:15:00,32.67,32.72,32.63,32.68,122200.0,24.4653,24.5027,24.4354,24.4728,122200.0
2010-04-28 15:20:00,32.67,32.69,32.65,32.68,137900.0,24.4653,24.4803,24.4503,24.4728,137900.0
2010-04-28 15:25:00,32.68,32.68,32.65,32.66,168300.0,24.4728,24.4728,24.4503,24.4578,168300.0
2010-04-28 15:30:00,32.66,32.69,32.64,32.65,324000.0,24.4578,24.4803,24.4428,24.4503,324000.0
2010-04-28 15:35:00,32.64,32.66,32.58,32.59,303600.0,24.4428,24.4578,24.3979,24.4054,303600.0
2010-04-28 15:40:00,32.59,32.6,32.55,32.6,125400.0,24.4054,24.4129,24.3754,24.4129,125400.0
2010-04-28 15:45:00,32.6,32.6,32.5,32.52,656600.0,24.4129,24.4129,24.338,24.353,656600.0
2010-04-28 15:50:00,32.52,32.58,32.5,32.56,521100.0,24.353,24.3979,24.338,24.3829,521100.0
2010-04-28 15:55:00,32.57,32.64,32.57,32.64,1544700.0,24.3904,24.4428,24.3904,24.4428,1544700.0
2010-04-29 09:30:00,32.89,32.97,32.8,32.96,224400.0,24.6301,24.69,24.5627,24.6825,224400.0
2010-04-29 09:35:00,32.96,33.06,32.96,33.04,219900.0,24.6825,24.7574,24.6825,24.7424,219900.0
2010-04-29 09:40:00,33.04,33.08,33.0,33.01,569200.0,24.7424,24.7723,24.7124,24.7199,569200.0
2010-04-29 09:45:00,33.01,33.05,33.0,33.0,126300.0,24.7199,24.7499,24.7124,24.7124,126300.0
2010-04-29 09:50:00,33.01,33.05,32.98,33.03,167600.0,24.7199,24.7499,24.6975,24.7349,167600.0
2010-04-29 09:55:00,33.02,33.02,32.95,32.95,220300.0,24.7274,24.7274,24.675,24.675,220300.0
2010-04-29 10:00:00,32.95,32.99,32.92,32.99,156700.0,24.675,24.7049,24.6525,24.7049,156700.0
2010-04-29 10:05:00,32.98,33.0,32.92,32.95,121200.0,24.6975,24.7124,24.6525,24.675,121200.0
2010-04-29 10:10:00,32.95,32.96,32.93,32.95,108900.0,24.675,24.6825,24.66,24.675,108900.0
2010-04-29 10:15:00,32.94,32.94,32.9,32.93,44900.0,24.6675,24.6675,24.6375,24.66,44900.0
2010-04-29 10:20:00,32.93,33.04,32.93,33.02,430100.0,24.66,24.7424,24.66,24.7274,430100.0
2010-04-29 10:25:00,33.02,33.06,33.02,33.04,225600.0,24.7274,24.7574,24.7274,24.7424,225600.0
2010-04-29 10:30:00,33.04,33.05,33.02,33.05,32400.0,24.7424,24.7499,24.7274,24.7499,32400.0
2010-04-29 10:35:00,33.05,33.09,33.05,33.09,113200.0,24.7499,24.7798,24.7499,24.7798,113200.0
2010-04-29 10:40:00,33.09,33.11,33.06,33.11,142900.0,24.7798,24.7948,24.7574,24.7948,142900.0
2010-04-29 10:45:00,33.12,33.17,33.12,33.16,262400.0,24.8023,24.8397,24.8023,24.8322,262400.0
2010-04-29 10:50:00,33.17,33.22,33.17,33.19,126000.0,24.8397,24.8772,24.8397,24.8547,126000.0
2010-04-29 10:55:00,33.19,33.2,33.17,33.2,64200.0,24.8547,24.8622,24.8397,24.8622,64200.0
2010-04-29 11:00:00,33.2,33.22,33.19,33.19,85900.0,24.8622,24.8772,24.8547,24.8547,85900.0
2010-04-29 11:05:00,33.19,33.19,33.11,33.13,247800.0,24.8547,24.8547,24.7948,24.8098,247800.0
2010-04-29 11:10:00,33.13,33.14,33.12,33.14,100500.0,24.8098,24.8173,24.8023,24.8173,100500.0
2010-04-29 11:15:00,33.13,33.16,33.1,33.12,142400.0,24.8098,24.8322,24.7873,24.8023,142400.0
2010-04-29 11:20:00,33.12,33.14,33.11,33.13,197500.0,24.8023,24.8173,24.7948,24.8098,197500.0
2010-04-29 11:25:00,33.12,33.18,33.11,33.17,120100.0,24.8023,24.8472,24.7948,24.8397,120100.0
2010-04-29 11:30:00,33.17,33.18,33.14,33.15,88800.0,24.8397,24.8472,24.8173,24.8248,88800.0
2010-04-29 11:35:00,33.16,33.2,33.16,33.18,163300.0,24.8322,24.8622,24.8322,24.8472,163300.0
2010-04-29 11:40:00,33.18,33.2,33.17,33.2,123100.0,24.8472,24.8622,24.8397,24.8622,123100.0
2010-04-29 11:45:00,33.2,33.2,33.17,33.18,80100.0,24.8622,24.8622,24.8397,24.8472,80100.0
2010-04-29 11:50:00,33.18,33.19,33.15,33.17,167400.0,24.8472,24.8547,24.8248,24.8397,167400.0
2010-04-29 11:55:00,33.17,33.2,33.17,33.19,54300.0,24.8397,24.8622,24.8397,24.8547,54300.0
2010-04-29 12:00:00,33.19,33.23,33.19,33.22,160800.0,24.8547,24.8847,24.8547,24.8772,160800.0
2010-04-29 12:05:00,33.23,33.23,33.17,33.18,75800.0,24.8847,24.8847,24.8397,24.8472,75800.0
2010-04-29 12:10:00,33.19,33.21,33.18,33.21,513800.0,24.8547,24.8697,24.8472,24.8697,513800.0
2010-04-29 12:15:00,33.21,33.24,33.2,33.23,343100.0,24.8697,24.8922,24.8622,24.8847,343100.0
2010-04-29 12:20:00,33.23,33.24,33.22,33.23,19600.0,24.8847,24.8922,24.8772,24.8847,19600.0
2010-04-29 12:25:00,33.23,33.24,33.21,33.23,74700.0,24.8847,24.8922,24.8697,24.8847,74700.0
2010-04-29 12:30:00,33.23,33.26,33.21,33.26,266200.0,24.8847,24.9071,24.8697,24.9071,266200.0
2010-04-29 12:35:00,33.25,33.26,33.23,33.24,46400.0,24.8996,24.9071,24.8847,24.8922,46400.0
2010-04-29 12:40:00,33.23,33.29,33.22,33.27,147500.0,24.8847,24.9296,24.8772,24.9146,147500.0
2010-04-29 12:45:00,33.27,33.27,33.2,33.23,268200.0,24.9146,24.9146,24.8622,24.8847,268200.0
2010-04-29 12:50:00,33.23,33.24,33.22,33.23,100000.0,24.8847,24.8922,24.8772,24.8847,100000.0
2010-04-29 12:55:00,33.22,33.23,33.21,33.23,27200.0,24.8772,24.8847,24.8697,24.8847,27200.0
2010-04-29 13:00:00,33.23,33.24,33.21,33.23,71600.0,24.8847,24.8922,24.8697,24.8847,71600.0
2010-04-29 13:05:00,33.23,33.23,33.21,33.23,102100.0,24.8847,24.8847,24.8697,24.8847,102100.0
2010-04-29 13:10:00,33.23,33.24,33.21,33.23,34700.0,24.8847,24.8922,24.8697,24.8847,34700.0
2010-04-29 13:15:00,33.23,33.23,33.21,33.22,32800.0,24.8847,24.8847,24.8697,24.8772,32800.0
2010-04-29 13:20:00,33.22,33.25,33.22,33.24,69600.0,24.8772,24.8996,24.8772,24.8922,69600.0
2010-04-29 13:25:00,33.23,33.23,33.21,33.21,37600.0,24.8847,24.8847,24.8697,24.8697,37600.0
2010-04-29 13:30:00,33.21,33.22,33.2,33.21,17000.0,24.8697,24.8772,24.8622,24.8697,17000.0
2010-04-29 13:35:00,33.21,33.22,33.21,33.21,15600.0,24.8697,24.8772,24.8697,24.8697,15600.0
2010-04-29 13:40:00,33.21,33.22,33.2,33.2,13700.0,24.8697,24.8772,24.8622,24.8622,13700.0
2010-04-29 13:45:00,33.21,33.22,33.19,33.22,25200.0,24.8697,24.8772,24.8547,24.8772,25200.0
2010-04-29 13:50:00,33.22,33.23,33.2,33.2,18900.0,24.8772,24.8847,24.8622,24.8622,18900.0
2010-04-29 13:55:00,33.2,33.23,33.2,33.23,53400.0,24.8622,24.8847,24.8622,24.8847,53400.0
2010-04-29 14:00:00,33.23,33.24,33.21,33.22,116000.0,24.8847,24.8922,24.8697,24.8772,116000.0
2010-04-29 14:05:00,33.21,33.24,33.2,33.24,93500.0,24.8697,24.8922,24.8622,24.8922,93500.0
2010-04-29 14:10:00,33.24,33.24,33.21,33.23,118100.0,24.8922,24.8922,24.8697,24.8847,118100.0
2010-04-29 14:15:00,33.23,33.25,33.22,33.25,71300.0,24.8847,24.8996,24.8772,24.8996,71300.0
2010-04-29 14:20:00,33.25,33.26,33.23,33.25,133500.0,24.8996,24.9071,24.8847,24.8996,133500.0
2010-04-29 14:25:00,33.25,33.26,33.23,33.24,100100.0,24.8996,24.9071,24.8847,24.8922,100100.0
2010-04-29 14:30:00,33.24,33.27,33.23,33.27,308700.0,24.8922,24.9146,24.8847,24.9146,308700.0
2010-04-29 14:35:00,33.26,33.28,33.22,33.22,98800.0,24.9071,24.9221,24.8772,24.8772,98800.0
2010-04-29 14:40:00,33.23,33.24,33.21,33.23,110300.0,24.8847,24.8922,24.8697,24.8847,110300.0
2010-04-29 14:45:00,33.23,33.24,33.22,33.24,73000.0,24.8847,24.8922,24.8772,24.8922,73000.0
2010-04-29 14:50:00,33.23,33.25,33.18,33.21,323000.0,24.8847,24.8996,24.8472,24.8697,323000.0
2010-04-29 14:55:00,33.2,33.23,33.18,33.23,50600.0,24.8622,24.8847,24.8472,24.8847,50600.0
2010-04-29 15:00:00,33.22,33.23,33.19,33.22,92500.0,24.8772,24.8847,24.8547,24.8772,92500.0
2010-04-29 15:05:00,33.22,33.24,33.21,33.24,113300.0,24.8772,24.8922,24.8697,24.8922,113300.0
2010-04-29 15:10:00,33.23,33.24,33.21,33.22,69400.0,24.8847,24.8922,24.8697,24.8772,69400.0
2010-04-29 15:15:00,33.22,33.24,33.21,33.22,186200.0,24.8772,24.8922,24.8697,24.8772,186200.0
2010-04-29 15:20:00,33.22,33.22,33.2,33.2,54100.0,24.8772,24.8772,24.8622,24.8622,54100.0
2010-04-29 15:25:00,33.21,33.26,33.19,33.25,196400.0,24.8697,24.9071,24.8547,24.8996,196400.0
2010-04-29 15:30:00,33.25,33.28,33.24,33.26,144500.0,24.8996,24.9221,24.8922,24.9071,144500.0
2010-04-29 15:35:00,33.27,33.29,33.25,33.28,139000.0,24.9146,24.9296,24.8996,24.9221,139000.0
2010-04-29 15:40:00,33.28,33.3,33.26,33.28,228700.0,24.9221,24.9371,24.9071,24.9221,228700.0
2010-04-29 15:45:00,33.27,33.28,33.25,33.27,351800.0,24.9146,24.9221,24.8996,24.9146,351800.0
2010-04-29 15:50:00,33.27,33.31,33.26,33.3,563800.0,24.9146,24.9446,24.9071,24.9371,563800.0
2010-04-29 15:55:00,33.29,33.31,33.27,33.3,1913300.0,24.9296,24.9446,24.9146,24.9371,1913300.0
2010-04-30 09:30:00,33.33,33.33,33.3,33.33,685900.0,24.9596,24.9596,24.9371,24.9596,685900.0
2010-04-30 09:35:00,33.33,33.4,33.33,33.35,665400.0,24.9596,25.012,24.9596,24.9745,665400.0
2010-04-30 09:40:00,33.35,33.46,33.34,33.45,267500.0,24.9745,25.0569,24.967,25.0494,267500.0
2010-04-30 09:45:00,33.44,33.44,33.36,33.37,471700.0,25.0419,25.0419,24.982,24.9895,471700.0
2010-04-30 09:50:00,33.37,33.38,33.29,33.36,192000.0,24.9895,24.997,24.9296,24.982,192000.0
2010-04-30 09:55:00,33.36,33.36,33.31,33.32,189000.0,24.982,24.982,24.9446,24.9521,189000.0
2010-04-30 10:00:00,33.31,33.34,33.18,33.18,347600.0,24.9446,24.967,24.8472,24.8472,347600.0
2010-04-30 10:05:00,33.18,33.21,33.11,33.14,530100.0,24.8472,24.8697,24.7948,24.8173,530100.0
2010-04-30 10:10:00,33.14,33.2,33.13,33.13,163200.0,24.8173,24.8622,24.8098,24.8098,163200.0
2010-04-30 10:15:00,33.13,33.13,33.07,33.12,949500.0,24.8098,24.8098,24.7648,24.8023,949500.0
2010-04-30 10:20:00,33.11,33.15,33.11,33.11,322700.0,24.7948,24.8248,24.7948,24.7948,322700.0
2010-04-30 10:25:00,33.11,33.17,33.09,33.16,976900.0,24.7948,24.8397,24.7798,24.8322,976900.0
2010-04-30 10:30:00,33.17,33.18,33.13,33.17,360200.0,24.8397,24.8472,24.8098,24.8397,360200.0
2010-04-30 10:35:00,33.16,33.16,33.08,33.1,123600.0,24.8322,24.8322,24.7723,24.7873,123600.0
2010-04-30 10:40:00,33.11,33.15,33.1,33.15,190700.0,24.7948,24.8248,24.7873,24.8248,190700.0
2010-04-30 10:45:00,33.15,33.28,33.15,33.25,261100.0,24.8248,24.9221,24.8248,24.8996,261100.0
2010-04-30 10:50:00,33.25,33.26,33.21,33.21,97200.0,24.8996,24.9071,24.8697,24.8697,97200.0
2010-04-30 10:55:00,33.21,33.23,33.2,33.22,72000.0,24.8697,24.8847,24.8622,24.8772,72000.0
2010-04-30 11:00:00,33.23,33.25,33.18,33.2,157100.0,24.8847,24.8996,24.8472,24.8622,157100.0
2010-04-30 11:05:00,33.21,33.21,33.14,33.15,71700.0,24.8697,24.8697,24.8173,24.8248,71700.0
2010-04-30 11:10:00,33.15,33.21,33.15,33.18,138400.0,24.8248,24.8697,24.8248,24.8472,138400.0
2010-04-30 11:15:00,33.19,33.19,33.13,33.13,101600.0,24.8547,24.8547,24.8098,24.8098,101600.0
2010-04-30 11:20:00,33.13,33.14,33.11,33.12,95700.0,24.8098,24.8173,24.7948,24.8023,95700.0
2010-04-30 11:25:00,33.12,33.13,33.08,33.1,57400.0,24.8023,24.8098,24.7723,24.7873,57400.0
2010-04-30 11:30:00,33.09,33.13,33.09,33.13,52400.0,24.7798,24.8098,24.7798,24.8098,52400.0
2010-04-30 11:35:00,33.14,33.15,33.13,33.14,68700.0,24.8173,24.8248,24.8098,24.8173,68700.0
2010-04-30 11:40:00,33.13,33.15,33.12,33.13,45100.0,24.8098,24.8248,24.8023,24.8098,45100.0
2010-04-30 11:45:00,33.12,33.16,33.12,33.15,55800.0,24.8023,24.8322,24.8023,24.8248,55800.0
2010-04-30 11:50:00,33.15,33.16,33.1,33.11,49400.0,24.8248,24.8322,24.7873,24.7948,49400.0
2010-04-30 11:55:00,33.11,33.13,33.11,33.13,35400.0,24.7948,24.8098,24.7948,24.8098,35400.0
2010-04-30 12:00:00,33.13,33.14,33.08,33.08,56200.0,24.8098,24.8173,24.7723,24.7723,56200.0
2010-04-30 12:05:00,33.09,33.09,33.03,33.03,141200.0,24.7798,24.7798,24.7349,24.7349,141200.0
2010-04-30 12:10:00,33.03,33.04,33.0,33.01,333700.0,24.7349,24.7424,24.7124,24.7199,333700.0
2010-04-30 12:15:00,33.01,33.01,32.94,32.95,388900.0,24.7199,24.7199,24.6675,24.675,388900.0
2010-04-30 12:20:00,32.95,32.95,32.9,32.94,166200.0,24.675,24.675,24.6375,24.6675,166200.0
2010-04-30 12:25:00,32.94,32.97,32.92,32.93,37800.0,24.6675,24.69,24.6525,24.66,37800.0
2010-04-30 12:30:00,32.93,32.95,32.92,32.94,120400.0,24.66,24.675,24.6525,24.6675,120400.0
2010-04-30 12:35:00,32.94,32.95,32.9,32.92,117400.0,24.6675,24.675,24.6375,24.6525,117400.0
2010-04-30 12:40:00,32.92,32.96,32.92,32.95,71900.0,24.6525,24.6825,24.6525,24.675,71900.0
2010-04-30 12:45:00,32.95,32.96,32.94,32.94,71200.0,24.675,24.6825,24.6675,24.6675,71200.0
2010-04-30 12:50:00,32.94,32.95,32.87,32.87,214100.0,24.6675,24.675,24.6151,24.6151,214100.0
2010-04-30 12:55:00,32.88,32.88,32.8,32.83,365100.0,24.6226,24.6226,24.5627,24.5851,365100.0
2010-04-30 13:00:00,32.84,32.85,32.83,32.85,76200.0,24.5926,24.6001,24.5851,24.6001,76200.0
2010-04-30 13:05:00,32.85,32.85,32.74,32.78,341900.0,24.6001,24.6001,24.5177,24.5477,341900.0
2010-04-30 13:10:00,32.77,32.81,32.77,32.78,461600.0,24.5402,24.5701,24.5402,24.5477,461600.0
2010-04-30 13:15:00,32.77,32.85,32.77,32.85,57000.0,24.5402,24.6001,24.5402,24.6001,57000.0
2010-04-30 13:20:00,32.85,32.85,32.77,32.79,150000.0,24.6001,24.6001,24.5402,24.5552,150000.0
2010-04-30 13:25:00,32.79,32.82,32.79,32.82,105600.0,24.5552,24.5776,24.5552,24.5776,105600.0
2010-04-30 13:30:00,32.82,32.83,32.78,32.8,60200.0,24.5776,24.5851,24.5477,24.5627,60200.0
2010-04-30 13:35:00,32.8,32.84,32.79,32.82,127200.0,24.5627,24.5926,24.5552,24.5776,127200.0
2010-04-30 13:40:00,32.82,32.88,32.82,32.86,95800.0,24.5776,24.6226,24.5776,24.6076,95800.0
2010-04-30 13:45:00,32.87,32.89,32.87,32.88,54300.0,24.6151,24.6301,24.6151,24.6226,54300.0
2010-04-30 13:50:00,32.88,32.9,32.86,32.87,77200.0,24.6226,24.6375,24.6076,24.6151,77200.0
2010-04-30 13:55:00,32.87,32.87,32.83,32.83,65600.0,24.6151,24.6151,24.5851,24.5851,65600.0
2010-04-30 14:00:00,32.83,32.83,32.78,32.8,97700.0,24.5851,24.5851,24.5477,24.5627,97700.0
2010-04-30 14:05:00,32.81,32.83,32.81,32.83,62000.0,24.5701,24.5851,24.5701,24.5851,62000.0
2010-04-30 14:10:00,32.83,32.87,32.81,32.87,42000.0,24.5851,24.6151,24.5701,24.6151,42000.0
2010-04-30 14:15:00,32.88,32.88,32.84,32.85,42200.0,24.6226,24.6226,24.5926,24.6001,42200.0
2010-04-30 14:20:00,32.84,32.84,32.79,32.81,78100.0,24.5926,24.5926,24.5552,24.5701,78100.0
2010-04-30 14:25:00,32.81,32.83,32.79,32.81,93700.0,24.5701,24.5851,24.5552,24.5701,93700.0
2010-04-30 14:30:00,32.81,32.82,32.76,32.78,93300.0,24.5701,24.5776,24.5327,24.5477,93300.0
2010-04-30 14:35:00,32.78,32.78,32.69,32.69,219100.0,24.5477,24.5477,24.4803,24.4803,219100.0
2010-04-30 14:40:00,32.68,32.69,32.63,32.67,294900.0,24.4728,24.4803,24.4354,24.4653,294900.0
2010-04-30 14:45:00,32.67,32.69,32.65,32.68,182500.0,24.4653,24.4803,24.4503,24.4728,182500.0
2010-04-30 14:50:00,32.67,32.71,32.66,32.71,145000.0,24.4653,24.4953,24.4578,24.4953,145000.0
2010-04-30 14:55:00,32.71,32.71,32.67,32.68,232500.0,24.4953,24.4953,24.4653,24.4728,232500.0
2010-04-30 15:00:00,32.68,32.7,32.66,32.68,201300.0,24.4728,24.4878,24.4578,24.4728,201300.0
2010-04-30 15:05:00,32.67,32.7,32.64,32.69,188200.0,24.4653,24.4878,24.4428,24.4803,188200.0
2010-04-30 15:10:00,32.69,32.75,32.67,32.73,402200.0,24.4803,24.5252,24.4653,24.5102,402200.0
2010-04-30 15:15:00,32.72,32.76,32.72,32.76,114800.0,24.5027,24.5327,24.5027,24.5327,114800.0
2010-04-30 15:20:00,32.76,32.76,32.7,32.74,252300.0,24.5327,24.5327,24.4878,24.5177,252300.0
2010-04-30 15:25:00,32.74,32.75,32.7,32.72,254500.0,24.5177,24.5252,24.4878,24.5027,254500.0
2010-04-30 15:30:00,32.72,32.73,32.71,32.71,98600.0,24.5027,24.5102,24.4953,24.4953,98600.0
2010-04-30 15:35:00,32.72,32.72,32.62,32.64,386200.0,24.5027,24.5027,24.4279,24.4428,386200.0
2010-04-30 15:40:00,32.63,32.65,32.56,32.64,529600.0,24.4354,24.4503,24.3829,24.4428,529600.0
2010-04-30 15:45:00,32.64,32.65,32.6,32.63,862400.0,24.4428,24.4503,24.4129,24.4354,862400.0
2010-04-30 15:50:00,32.63,32.66,32.6,32.64,753600.0,24.4354,24.4578,24.4129,24.4428,753600.0
2010-04-30 15:55:00,32.64,32.67,32.56,32.57,778900.0,24.4428,24.4653,24.3829,24.3904,778900.0
2010-05-03 09:30:00,32.59,32.91,32.59,32.89,517300.0,24.4054,24.645,24.4054,24.6301,517300.0
2010-05-03 09:35:00,32.89,32.97,32.89,32.94,511200.0,24.6301,24.69,24.6301,24.6675,511200.0
2010-05-03 09:40:00,32.95,32.96,32.9,32.92,133500.0,24.675,24.6825,24.6375,24.6525,133500.0
2010-05-03 09:45:00,32.92,32.96,32.9,32.92,68500.0,24.6525,24.6825,24.6375,24.6525,68500.0
2010-05-03 09:50:00,32.93,32.98,32.92,32.98,248400.0,24.66,24.6975,24.6525,24.6975,248400.0
2010-05-03 09:55:00,32.98,33.0,32.96,32.99,218200.0,24.6975,24.7124,24.6825,24.7049,218200.0
2010-05-03 10:00:00,32.99,33.0,32.92,32.93,442900.0,24.7049,24.7124,24.6525,24.66,442900.0
2010-05-03 10:05:00,32.93,33.01,32.93,33.0,145600.0,24.66,24.7199,24.66,24.7124,145600.0
2010-05-03 10:10:00,33.0,33.03,32.99,33.02,193600.0,24.7124,24.7349,24.7049,24.7274,193600.0
2010-05-03 10:15:00,33.03,33.03,33.0,33.02,122100.0,24.7349,24.7349,24.7124,24.7274,122100.0
2010-05-03 10:20:00,33.01,33.06,33.01,33.06,836000.0,24.7199,24.7574,24.7199,24.7574,836000.0
2010-05-03 10:25:00,33.05,33.08,33.03,33.04,244400.0,24.7499,24.7723,24.7349,24.7424,244400.0
2010-05-03 10:30:00,33.05,33.05,33.01,33.02,170200.0,24.7499,24.7499,24.7199,24.7274,170200.0
2010-05-03 10:35:00,33.02,33.04,33.02,33.04,153200.0,24.7274,24.7424,24.7274,24.7424,153200.0
2010-05-03 10:40:00,33.04,33.05,33.01,33.03,229200.0,24.7424,24.7499,24.7199,24.7349,229200.0
2010-05-03 10:45:00,33.03,33.03,32.96,32.99,117800.0,24.7349,24.7349,24.6825,24.7049,117800.0
2010-05-03 10:50:00,33.0,33.01,32.92,32.93,354100.0,24.7124,24.7199,24.6525,24.66,354100.0
2010-05-03 10:55:00,32.93,32.95,32.9,32.92,381900.0,24.66,24.675,24.6375,24.6525,381900.0
2010-05-03 11:00:00,32.91,32.96,32.9,32.95,82900.0,24.645,24.6825,24.6375,24.675,82900.0
2010-05-03 11:05:00,32.95,32.97,32.93,32.94,97500.0,24.675,24.69,24.66,24.6675,97500.0
2010-05-03 11:10:00,32.94,32.99,32.94,32.99,94800.0,24.6675,24.7049,24.6675,24.7049,94800.0
2010-05-03 11:15:00,32.99,33.02,32.99,33.01,86500.0,24.7049,24.7274,24.7049,24.7199,86500.0
2010-05-03 11:20:00,33.0,33.03,33.0,33.0,57200.0,24.7124,24.7349,24.7124,24.7124,57200.0
2010-05-03 11:25:00,33.01,33.02,32.99,33.0,46200.0,24.7199,24.7274,24.7049,24.7124,46200.0
2010-05-03 11:30:00,33.01,33.01,33.0,33.01,29300.0,24.7199,24.7199,24.7124,24.7199,29300.0
2010-05-03 11:35:00,33.01,33.02,33.0,33.0,73600.0,24.7199,24.7274,24.7124,24.7124,73600.0
2010-05-03 11:40:00,33.01,33.01,32.99,32.99,57800.0,24.7199,24.7199,24.7049,24.7049,57800.0
2010-05-03 11:45:00,32.99,33.01,32.99,33.01,409400.0,24.7049,24.7199,24.7049,24.7199,409400.0
2010-05-03 11:50:00,33.0,33.02,32.99,33.02,121700.0,24.7124,24.7274,24.7049,24.7274,121700.0
2010-05-03 11:55:00,33.02,33.04,33.02,33.03,104300.0,24.7274,24.7424,24.7274,24.7349,104300.0
2010-05-03 12:00:00,33.03,33.03,33.01,33.02,25300.0,24.7349,24.7349,24.7199,24.7274,25300.0
2010-05-03 12:05:00,33.02,33.02,33.0,33.0,44100.0,24.7274,24.7274,24.7124,24.7124,44100.0
2010-05-03 12:10:00,33.0,33.01,33.0,33.01,70100.0,24.7124,24.7199,24.7124,24.7199,70100.0
2010-05-03 12:15:00,33.0,33.04,33.0,33.04,87800.0,24.7124,24.7424,24.7124,24.7424,87800.0
2010-05-03 12:20:00,33.03,33.13,33.03,33.12,207900.0,24.7349,24.8098,24.7349,24.8023,207900.0
2010-05-03 12:25:00,33.12,33.16,33.12,33.15,199600.0,24.8023,24.8322,24.8023,24.8248,199600.0
2010-05-03 12:30:00,33.15,33.18,33.15,33.17,174300.0,24.8248,24.8472,24.8248,24.8397,174300.0
2010-05-03 12:35:00,33.17,33.19,33.16,33.18,482200.0,24.8397,24.8547,24.8322,24.8472,482200.0
2010-05-03 12:40:00,33.18,33.2,33.17,33.2,65300.0,24.8472,24.8622,24.8397,24.8622,65300.0
2010-05-03 12:45:00,33.2,33.24,33.19,33.22,86200.0,24.8622,24.8922,24.8547,24.8772,86200.0
2010-05-03 12:50:00,33.22,33.22,33.18,33.2,77000.0,24.8772,24.8772,24.8472,24.8622,77000.0
2010-05-03 12:55:00,33.2,33.27,33.19,33.26,200600.0,24.8622,24.9146,24.8547,24.9071,200600.0
2010-05-03 13:00:00,33.26,33.26,33.2,33.21,417800.0,24.9071,24.9071,24.8622,24.8697,417800.0
2010-05-03 13:05:00,33.21,33.21,33.18,33.19,54100.0,24.8697,24.8697,24.8472,24.8547,54100.0
2010-05-03 13:10:00,33.18,33.19,33.17,33.18,39300.0,24.8472,24.8547,24.8397,24.8472,39300.0
2010-05-03 13:15:00,33.19,33.19,33.17,33.18,40000.0,24.8547,24.8547,24.8397,24.8472,40000.0
2010-05-03 13:20:00,33.18,33.22,33.17,33.21,43800.0,24.8472,24.8772,24.8397,24.8697,43800.0
2010-05-03 13:25:00,33.21,33.22,33.21,33.22,23300.0,24.8697,24.8772,24.8697,24.8772,23300.0
2010-05-03 13:30:00,33.22,33.25,33.22,33.24,69400.0,24.8772,24.8996,24.8772,24.8922,69400.0
2010-05-03 13:35:00,33.23,33.27,33.22,33.27,176800.0,24.8847,24.9146,24.8772,24.9146,176800.0
2010-05-03 13:40:00,33.26,33.29,33.25,33.25,164100.0,24.9071,24.9296,24.8996,24.8996,164100.0
2010-05-03 13:45:00,33.25,33.26,33.24,33.25,50900.0,24.8996,24.9071,24.8922,24.8996,50900.0
2010-05-03 13:50:00,33.25,33.27,33.24,33.25,43100.0,24.8996,24.9146,24.8922,24.8996,43100.0
2010-05-03 13:55:00,33.25,33.27,33.25,33.26,76000.0,24.8996,24.9146,24.8996,24.9071,76000.0
2010-05-03 14:00:00,33.26,33.26,33.24,33.25,157300.0,24.9071,24.9071,24.8922,24.8996,157300.0
2010-05-03 14:05:00,33.26,33.26,33.23,33.23,66000.0,24.9071,24.9071,24.8847,24.8847,66000.0
2010-05-03 14:10:00,33.23,33.24,33.22,33.22,57500.0,24.8847,24.8922,24.8772,24.8772,57500.0
2010-05-03 14:15:00,33.23,33.25,33.22,33.25,39700.0,24.8847,24.8996,24.8772,24.8996,39700.0
2010-05-03 14:20:00,33.25,33.29,33.24,33.28,103800.0,24.8996,24.9296,24.8922,24.9221,103800.0
2010-05-03 14:25:00,33.28,33.29,33.27,33.28,189300.0,24.9221,24.9296,24.9146,24.9221,189300.0
2010-05-03 14:30:00,33.29,33.29,33.26,33.26,27300.0,24.9296,24.9296,24.9071,24.9071,27300.0
2010-05-03 14:35:00,33.26,33.26,33.23,33.24,106300.0,24.9071,24.9071,24.8847,24.8922,106300.0
2010-05-03 14:40:00,33.25,33.25,33.22,33.24,38600.0,24.8996,24.8996,24.8772,24.8922,38600.0
2010-05-03 14:45:00,33.24,33.25,33.23,33.24,44500.0,24.8922,24.8996,24.8847,24.8922,44500.0
2010-05-03 14:50:00,33.25,33.27,33.24,33.26,79300.0,24.8996,24.9146,24.8922,24.9071,79300.0
2010-05-03 14:55:00,33.26,33.28,33.26,33.27,109600.0,24.9071,24.9221,24.9071,24.9146,109600.0
2010-05-03 15:00:00,33.27,33.27,33.25,33.25,82900.0,24.9146,24.9146,24.8996,24.8996,82900.0
2010-05-03 15:05:00,33.25,33.29,33.24,33.25,456100.0,24.8996,24.9296,24.8922,24.8996,456100.0
2010-05-03 15:10:00,33.26,33.26,33.21,33.23,199200.0,24.9071,24.9071,24.8697,24.8847,199200.0
2010-05-03 15:15:00,33.23,33.26,33.23,33.25,222900.0,24.8847,24.9071,24.8847,24.8996,222900.0
2010-05-03 15:20:00,33.25,33.27,33.22,33.24,303800.0,24.8996,24.9146,24.8772,24.8922,303800.0
2010-05-03 15:25:00,33.24,33.28,33.22,33.24,737700.0,24.8922,24.9221,24.8772,24.8922,737700.0
2010-05-03 15:30:00,33.24,33.26,33.23,33.26,384200.0,24.8922,24.9071,24.8847,24.9071,384200.0
2010-05-03 15:35:00,33.26,33.28,33.24,33.26,493900.0,24.9071,24.9221,24.8922,24.9071,493900.0
2010-05-03 15:40:00,33.26,33.28,33.25,33.28,270200.0,24.9071,24.9221,24.8996,24.9221,270200.0
2010-05-03 15:45:00,33.28,33.31,33.28,33.3,777300.0,24.9221,24.9446,24.9221,24.9371,777300.0
2010-05-03 15:50:00,33.31,33.32,33.26,33.27,702200.0,24.9446,24.9521,24.9071,24.9146,702200.0
2010-05-03 15:55:00,33.26,33.27,33.24,33.26,1495100.0,24.9071,24.9146,24.8922,24.9071,1495100.0
2010-05-04 09:30:00,32.85,33.0,32.45,32.52,686700.0,24.6001,24.7124,24.3006,24.353,686700.0
2010-05-04 09:35:00,32.52,32.58,32.45,32.48,373400.0,24.353,24.3979,24.3006,24.323,373400.0
2010-05-04 09:40:00,32.47,32.47,32.41,32.42,185200.0,24.3155,24.3155,24.2706,24.2781,185200.0
2010-05-04 09:45:00,32.41,32.52,32.39,32.52,226100.0,24.2706,24.353,24.2556,24.353,226100.0
2010-05-04 09:50:00,32.52,32.52,32.44,32.46,203400.0,24.353,24.353,24.2931,24.308,203400.0
2010-05-04 09:55:00,32.45,32.56,32.43,32.54,135600.0,24.3006,24.3829,24.2856,24.368,135600.0
2010-05-04 10:00:00,32.56,32.56,32.49,32.49,470000.0,24.3829,24.3829,24.3305,24.3305,470000.0
2010-05-04 10:05:00,32.49,32.57,32.47,32.49,428800.0,24.3305,24.3904,24.3155,24.3305,428800.0
2010-05-04 10:10:00,32.48,32.54,32.47,32.52,382100.0,24.323,24.368,24.3155,24.353,382100.0
2010-05-04 10:15:00,32.52,32.52,32.44,32.49,203700.0,24.353,24.353,24.2931,24.3305,203700.0
2010-05-04 10:20:00,32.5,32.53,32.49,32.52,190200.0,24.338,24.3605,24.3305,24.353,190200.0
2010-05-04 10:25:00,32.52,32.58,32.5,32.5,215000.0,24.353,24.3979,24.338,24.338,215000.0
2010-05-04 10:30:00,32.49,32.5,32.35,32.36,288100.0,24.3305,24.338,24.2257,24.2332,288100.0
2010-05-04 10:35:00,32.36,32.37,32.24,32.28,446800.0,24.2332,24.2406,24.1433,24.1732,446800.0
2010-05-04 10:40:00,32.28,32.29,32.24,32.26,205500.0,24.1732,24.1807,24.1433,24.1583,205500.0
2010-05-04 10:45:00,32.26,32.29,32.25,32.27,155000.0,24.1583,24.1807,24.1508,24.1658,155000.0
2010-05-04 10:50:00,32.26,32.29,32.25,32.28,129200.0,24.1583,24.1807,24.1508,24.1732,129200.0
2010-05-04 10:55:00,32.29,32.29,32.16,32.17,837900.0,24.1807,24.1807,24.0834,24.0909,837900.0
2010-05-04 11:00:00,32.16,32.18,32.12,32.14,326200.0,24.0834,24.0984,24.0534,24.0684,326200.0
2010-05-04 11:05:00,32.14,32.16,32.1,32.15,249600.0,24.0684,24.0834,24.0385,24.0759,249600.0
2010-05-04 11:10:00,32.15,32.19,32.13,32.17,104600.0,24.0759,24.1059,24.0609,24.0909,104600.0
2010-05-04 11:15:00,32.17,32.2,32.16,32.2,57400.0,24.0909,24.1133,24.0834,24.1133,57400.0
2010-05-04 11:20:00,32.21,32.25,32.19,32.21,121600.0,24.1208,24.1508,24.1059,24.1208,121600.0
2010-05-04 11:25:00,32.2,32.21,32.16,32.18,76600.0,24.1133,24.1208,24.0834,24.0984,76600.0
2010-05-04 11:30:00,32.18,32.23,32.18,32.21,124700.0,24.0984,24.1358,24.0984,24.1208,124700.0
2010-05-04 11:35:00,32.21,32.23,32.19,32.23,50000.0,24.1208,24.1358,24.1059,24.1358,50000.0
2010-05-04 11:40:00,32.24,32.27,32.21,32.22,79900.0,24.1433,24.1658,24.1208,24.1283,79900.0
2010-05-04 11:45:00,32.22,32.23,32.2,32.21,85600.0,24.1283,24.1358,24.1133,24.1208,85600.0
2010-05-04 11:50:00,32.21,32.22,32.16,32.19,60500.0,24.1208,24.1283,24.0834,24.1059,60500.0
2010-05-04 11:55:00,32.19,32.21,32.18,32.21,30200.0,24.1059,24.1208,24.0984,24.1208,30200.0
2010-05-04 12:00:00,32.21,32.22,32.18,32.18,431500.0,24.1208,24.1283,24.0984,24.0984,431500.0
2010-05-04 12:05:00,32.19,32.19,32.14,32.16,123900.0,24.1059,24.1059,24.0684,24.0834,123900.0
2010-05-04 12:10:00,32.15,32.15,32.1,32.13,283700.0,24.0759,24.0759,24.0385,24.0609,283700.0
2010-05-04 12:15:00,32.14,32.16,32.08,32.09,130700.0,24.0684,24.0834,24.0235,24.031,130700.0
2010-05-04 12:20:00,32.08,32.08,31.96,31.98,179000.0,24.0235,24.0235,23.9336,23.9486,179000.0
2010-05-04 12:25:00,31.98,32.01,31.93,31.99,435300.0,23.9486,23.9711,23.9111,23.9561,435300.0
2010-05-04 12:30:00,32.0,32.08,31.97,32.06,128900.0,23.9636,24.0235,23.9411,24.0085,128900.0
2010-05-04 12:35:00,32.06,32.14,32.05,32.14,48100.0,24.0085,24.0684,24.001,24.0684,48100.0
2010-05-04 12:40:00,32.13,32.15,32.1,32.12,93300.0,24.0609,24.0759,24.0385,24.0534,93300.0
2010-05-04 12:45:00,32.12,32.19,32.12,32.18,81400.0,24.0534,24.1059,24.0534,24.0984,81400.0
2010-05-04 12:50:00,32.18,32.2,32.16,32.17,31000.0,24.0984,24.1133,24.0834,24.0909,31000.0
2010-05-04 12:55:00,32.17,32.18,32.13,32.17,353800.0,24.0909,24.0984,24.0609,24.0909,353800.0
2010-05-04 13:00:00,32.17,32.2,32.15,32.17,293100.0,24.0909,24.1133,24.0759,24.0909,293100.0
2010-05-04 13:05:00,32.17,32.2,32.15,32.15,62000.0,24.0909,24.1133,24.0759,24.0759,62000.0
2010-05-04 13:10:00,32.16,32.17,32.12,32.13,190200.0,24.0834,24.0909,24.0534,24.0609,190200.0
2010-05-04 13:15:00,32.13,32.15,32.1,32.1,93300.0,24.0609,24.0759,24.0385,24.0385,93300.0
2010-05-04 13:20:00,32.1,32.14,32.09,32.1,99000.0,24.0385,24.0684,24.031,24.0385,99000.0
2010-05-04 13:25:00,32.09,32.12,32.09,32.11,361800.0,24.031,24.0534,24.031,24.0459,361800.0
2010-05-04 13:30:00,32.12,32.15,32.11,32.13,73300.0,24.0534,24.0759,24.0459,24.0609,73300.0
2010-05-04 13:35:00,32.14,32.15,32.1,32.12,84700.0,24.0684,24.0759,24.0385,24.0534,84700.0
2010-05-04 13:40:00,32.13,32.15,32.11,32.12,326100.0,24.0609,24.0759,24.0459,24.0534,326100.0
2010-05-04 13:45:00,32.12,32.17,32.09,32.17,251200.0,24.0534,24.0909,24.031,24.0909,251200.0
2010-05-04 13:50:00,32.17,32.17,32.12,32.14,74100.0,24.0909,24.0909,24.0534,24.0684,74100.0
2010-05-04 13:55:00,32.13,32.14,32.11,32.12,72700.0,24.0609,24.0684,24.0459,24.0534,72700.0
2010-05-04 14:00:00,32.12,32.13,32.05,32.07,160800.0,24.0534,24.0609,24.001,24.016,160800.0
2010-05-04 14:05:00,32.07,32.1,32.07,32.1,89700.0,24.016,24.0385,24.016,24.0385,89700.0
2010-05-04 14:10:00,32.1,32.12,32.09,32.12,34600.0,24.0385,24.0534,24.031,24.0534,34600.0
2010-05-04 14:15:00,32.11,32.11,32.04,32.04,67200.0,24.0459,24.0459,23.9935,23.9935,67200.0
2010-05-04 14:20:00,32.04,32.07,32.02,32.07,71100.0,23.9935,24.016,23.9785,24.016,71100.0
2010-05-04 14:25:00,32.07,32.1,32.04,32.04,167800.0,24.016,24.0385,23.9935,23.9935,167800.0
2010-05-04 14:30:00,32.04,32.11,32.03,32.03,476000.0,23.9935,24.0459,23.986,23.986,476000.0
2010-05-04 14:35:00,32.04,32.08,32.03,32.03,107100.0,23.9935,24.0235,23.986,23.986,107100.0
2010-05-04 14:40:00,32.02,32.08,32.02,32.06,87800.0,23.9785,24.0235,23.9785,24.0085,87800.0
2010-05-04 14:45:00,32.05,32.06,32.02,32.04,192500.0,24.001,24.0085,23.9785,23.9935,192500.0
2010-05-04 14:50:00,32.05,32.07,32.03,32.05,1118800.0,24.001,24.016,23.986,24.001,1118800.0
2010-05-04 14:55:00,32.04,32.08,32.03,32.06,653300.0,23.9935,24.0235,23.986,24.0085,653300.0
2010-05-04 15:00:00,32.06,32.13,32.02,32.12,387300.0,24.0085,24.0609,23.9785,24.0534,387300.0
2010-05-04 15:05:00,32.11,32.14,32.09,32.1,911000.0,24.0459,24.0684,24.031,24.0385,911000.0
2010-05-04 15:10:00,32.1,32.13,32.09,32.12,325700.0,24.0385,24.0609,24.031,24.0534,325700.0
2010-05-04 15:15:00,32.12,32.17,32.12,32.17,523500.0,24.0534,24.0909,24.0534,24.0909,523500.0
2010-05-04 15:20:00,32.18,32.18,32.1,32.15,688800.0,24.0984,24.0984,24.0385,24.0759,688800.0
2010-05-04 15:25:00,32.15,32.15,32.09,32.09,643800.0,24.0759,24.0759,24.031,24.031,643800.0
2010-05-04 15:30:00,32.1,32.13,32.09,32.1,151800.0,24.0385,24.0609,24.031,24.0385,151800.0
2010-05-04 15:35:00,32.09,32.09,32.03,32.04,642800.0,24.031,24.031,23.986,23.9935,642800.0
2010-05-04 15:40:00,32.04,32.05,31.92,31.98,1070600.0,23.9935,24.001,23.9037,23.9486,1070600.0
2010-05-04 15:45:00,31.99,32.09,31.99,32.08,582400.0,23.9561,24.031,23.9561,24.0235,582400.0
2010-05-04 15:50:00,32.08,32.19,32.06,32.18,891200.0,24.0235,24.1059,24.0085,24.0984,891200.0
2010-05-04 15:55:00,32.19,32.21,32.14,32.16,1692700.0,24.1059,24.1208,24.0684,24.0834,1692700.0
2010-05-05 09:30:00,31.59,31.9,31.59,31.7,1072200.0,23.6565,23.8887,23.6565,23.7389,1072200.0
2010-05-05 09:35:00,31.69,31.72,31.56,31.58,589900.0,23.7314,23.7539,23.6341,23.649,589900.0
2010-05-05 09:40:00,31.58,31.74,31.57,31.73,870000.0,23.649,23.7689,23.6416,23.7614,870000.0
2010-05-05 09:45:00,31.73,31.77,31.67,31.74,501700.0,23.7614,23.7913,23.7164,23.7689,501700.0
2010-05-05 09:50:00,31.74,31.81,31.67,31.81,568100.0,23.7689,23.8213,23.7164,23.8213,568100.0
2010-05-05 09:55:00,31.82,31.87,31.8,31.84,510600.0,23.8288,23.8662,23.8138,23.8437,510600.0
2010-05-05 10:00:00,31.84,31.9,31.79,31.88,987600.0,23.8437,23.8887,23.8063,23.8737,987600.0
2010-05-05 10:05:00,31.87,31.9,31.84,31.85,253800.0,23.8662,23.8887,23.8437,23.8512,253800.0
2010-05-05 10:10:00,31.84,31.87,31.79,31.87,544900.0,23.8437,23.8662,23.8063,23.8662,544900.0
2010-05-05 10:15:00,31.87,31.98,31.84,31.96,326100.0,23.8662,23.9486,23.8437,23.9336,326100.0
2010-05-05 10:20:00,31.97,31.98,31.92,31.95,182800.0,23.9411,23.9486,23.9037,23.9261,182800.0
2010-05-05 10:25:00,31.95,31.95,31.88,31.9,104800.0,23.9261,23.9261,23.8737,23.8887,104800.0
2010-05-05 10:30:00,31.9,31.93,31.85,31.87,150900.0,23.8887,23.9111,23.8512,23.8662,150900.0
2010-05-05 10:35:00,31.87,31.89,31.83,31.84,98900.0,23.8662,23.8812,23.8363,23.8437,98900.0
2010-05-05 10:40:00,31.84,31.96,31.82,31.92,346500.0,23.8437,23.9336,23.8288,23.9037,346500.0
2010-05-05 10:45:00,31.92,32.02,31.92,32.02,921800.0,23.9037,23.9785,23.9037,23.9785,921800.0
2010-05-05 10:50:00,32.02,32.04,31.98,31.99,138300.0,23.9785,23.9935,23.9486,23.9561,138300.0
2010-05-05 10:55:00,31.99,32.03,31.98,31.99,168200.0,23.9561,23.986,23.9486,23.9561,168200.0
2010-05-05 11:00:00,32.0,32.0,31.91,31.95,241500.0,23.9636,23.9636,23.8962,23.9261,241500.0
2010-05-05 11:05:00,31.95,31.96,31.9,31.94,220200.0,23.9261,23.9336,23.8887,23.9186,220200.0
2010-05-05 11:10:00,31.94,31.96,31.92,31.94,101700.0,23.9186,23.9336,23.9037,23.9186,101700.0
2010-05-05 11:15:00,31.94,31.96,31.92,31.96,153300.0,23.9186,23.9336,23.9037,23.9336,153300.0
2010-05-05 11:20:00,31.96,31.99,31.96,31.99,111200.0,23.9336,23.9561,23.9336,23.9561,111200.0
2010-05-05 11:25:00,32.0,32.02,31.96,31.96,42200.0,23.9636,23.9785,23.9336,23.9336,42200.0
2010-05-05 11:30:00,31.96,31.99,31.92,31.95,542400.0,23.9336,23.9561,23.9037,23.9261,542400.0
2010-05-05 11:35:00,31.94,31.99,31.93,31.98,218600.0,23.9186,23.9561,23.9111,23.9486,218600.0
2010-05-05 11:40:00,31.98,32.03,31.96,32.03,245600.0,23.9486,23.986,23.9336,23.986,245600.0
2010-05-05 11:45:00,32.02,32.09,32.01,32.09,141600.0,23.9785,24.031,23.9711,24.031,141600.0
2010-05-05 11:50:00,32.09,32.11,32.05,32.06,361200.0,24.031,24.0459,24.001,24.0085,361200.0
2010-05-05 11:55:00,32.06,32.13,32.06,32.1,152700.0,24.0085,24.0609,24.0085,24.0385,152700.0
2010-05-05 12:00:00,32.1,32.13,32.07,32.11,163100.0,24.0385,24.0609,24.016,24.0459,163100.0
2010-05-05 12:05:00,32.1,32.1,32.04,32.06,80500.0,24.0385,24.0385,23.9935,24.0085,80500.0
2010-05-05 12:10:00,32.06,32.06,32.01,32.03,420900.0,24.0085,24.0085,23.9711,23.986,420900.0
2010-05-05 12:15:00,32.03,32.05,32.0,32.05,209800.0,23.986,24.001,23.9636,24.001,209800.0
2010-05-05 12:20:00,32.04,32.04,31.94,31.97,346400.0,23.9935,23.9935,23.9186,23.9411,346400.0
2010-05-05 12:25:00,31.98,32.0,31.95,31.95,120700.0,23.9486,23.9636,23.9261,23.9261,120700.0
2010-05-05 12:30:00,31.95,32.0,31.94,31.99,53900.0,23.9261,23.9636,23.9186,23.9561,53900.0
2010-05-05 12:35:00,31.98,31.98,31.9,31.9,207500.0,23.9486,23.9486,23.8887,23.8887,207500.0
2010-05-05 12:40:00,31.9,31.9,31.84,31.85,125500.0,23.8887,23.8887,23.8437,23.8512,125500.0
2010-05-05 12:45:00,31.84,31.89,31.84,31.89,145700.0,23.8437,23.8812,23.8437,23.8812,145700.0
2010-05-05 12:50:00,31.89,31.92,31.87,31.92,77000.0,23.8812,23.9037,23.8662,23.9037,77000.0
2010-05-05 12:55:00,31.91,31.93,31.88,31.89,96200.0,23.8962,23.9111,23.8737,23.8812,96200.0
2010-05-05 13:00:00,31.89,31.9,31.81,31.84,286600.0,23.8812,23.8887,23.8213,23.8437,286600.0
2010-05-05 13:05:00,31.84,31.91,31.83,31.9,43500.0,23.8437,23.8962,23.8363,23.8887,43500.0
2010-05-05 13:10:00,31.9,31.91,31.84,31.84,91300.0,23.8887,23.8962,23.8437,23.8437,91300.0
2010-05-05 13:15:00,31.84,31.9,31.84,31.88,168800.0,23.8437,23.8887,23.8437,23.8737,168800.0
2010-05-05 13:20:00,31.88,31.97,31.88,31.95,297800.0,23.8737,23.9411,23.8737,23.9261,297800.0
2010-05-05 13:25:00,31.95,31.95,31.87,31.87,130800.0,23.9261,23.9261,23.8662,23.8662,130800.0
2010-05-05 13:30:00,31.88,31.9,31.87,31.88,264600.0,23.8737,23.8887,23.8662,23.8737,264600.0
2010-05-05 13:35:00,31.88,31.9,31.83,31.9,289100.0,23.8737,23.8887,23.8363,23.8887,289100.0
2010-05-05 13:40:00,31.9,31.91,31.87,31.88,38700.0,23.8887,23.8962,23.8662,23.8737,38700.0
2010-05-05 13:45:00,31.87,31.92,31.85,31.91,158300.0,23.8662,23.9037,23.8512,23.8962,158300.0
2010-05-05 13:50:00,31.91,31.93,31.88,31.93,465000.0,23.8962,23.9111,23.8737,23.9111,465000.0
2010-05-05 13:55:00,31.93,31.94,31.89,31.9,502400.0,23.9111,23.9186,23.8812,23.8887,502400.0
2010-05-05 14:00:00,31.89,31.9,31.83,31.84,295800.0,23.8812,23.8887,23.8363,23.8437,295800.0
2010-05-05 14:05:00,31.83,31.89,31.83,31.87,124300.0,23.8363,23.8812,23.8363,23.8662,124300.0
2010-05-05 14:10:00,31.87,31.88,31.83,31.83,107700.0,23.8662,23.8737,23.8363,23.8363,107700.0
2010-05-05 14:15:00,31.82,31.84,31.77,31.81,761200.0,23.8288,23.8437,23.7913,23.8213,761200.0
2010-05-05 14:20:00,31.81,31.83,31.78,31.8,118700.0,23.8213,23.8363,23.7988,23.8138,118700.0
2010-05-05 14:25:00,31.81,31.81,31.72,31.75,219300.0,23.8213,23.8213,23.7539,23.7764,219300.0
2010-05-05 14:30:00,31.74,31.75,31.69,31.72,323300.0,23.7689,23.7764,23.7314,23.7539,323300.0
2010-05-05 14:35:00,31.72,31.72,31.67,31.67,226000.0,23.7539,23.7539,23.7164,23.7164,226000.0
2010-05-05 14:40:00,31.67,31.7,31.64,31.65,543500.0,23.7164,23.7389,23.694,23.7015,543500.0
2010-05-05 14:45:00,31.64,31.64,31.57,31.57,435500.0,23.694,23.694,23.6416,23.6416,435500.0
2010-05-05 14:50:00,31.57,31.62,31.54,31.6,298600.0,23.6416,23.679,23.6191,23.664,298600.0
2010-05-05 14:55:00,31.6,31.7,31.6,31.66,370600.0,23.664,23.7389,23.664,23.709,370600.0
2010-05-05 15:00:00,31.66,31.69,31.62,31.66,338500.0,23.709,23.7314,23.679,23.709,338500.0
2010-05-05 15:05:00,31.65,31.7,31.62,31.69,659600.0,23.7015,23.7389,23.679,23.7314,659600.0
2010-05-05 15:10:00,31.7,31.73,31.68,31.73,308600.0,23.7389,23.7614,23.7239,23.7614,308600.0
2010-05-05 15:15:00,31.73,31.73,31.64,31.66,193300.0,23.7614,23.7614,23.694,23.709,193300.0
2010-05-05 15:20:00,31.66,31.77,31.65,31.76,846700.0,23.709,23.7913,23.7015,23.7838,846700.0
2010-05-05 15:25:00,31.76,31.76,31.7,31.71,381700.0,23.7838,23.7838,23.7389,23.7464,381700.0
2010-05-05 15:30:00,31.71,31.72,31.65,31.65,564600.0,23.7464,23.7539,23.7015,23.7015,564600.0
2010-05-05 15:35:00,31.64,31.67,31.59,31.64,684700.0,23.694,23.7164,23.6565,23.694,684700.0
2010-05-05 15:40:00,31.64,31.71,31.62,31.71,690700.0,23.694,23.7464,23.679,23.7464,690700.0
2010-05-05 15:45:00,31.7,31.7,31.65,31.7,847900.0,23.7389,23.7389,23.7015,23.7389,847900.0
2010-05-05 15:50:00,31.69,31.75,31.68,31.75,1033300.0,23.7314,23.7764,23.7239,23.7764,1033300.0
2010-05-05 15:55:00,31.75,31.78,31.72,31.74,1540400.0,23.7764,23.7988,23.7539,23.7689,1540400.0
2010-05-06 09:30:00,31.55,31.75,31.51,31.66,346200.0,23.6266,23.7764,23.5966,23.709,346200.0
2010-05-06 09:35:00,31.67,31.83,31.67,31.74,1025100.0,23.7164,23.8363,23.7164,23.7689,1025100.0
2010-05-06 09:40:00,31.74,31.85,31.74,31.85,629300.0,23.7689,23.8512,23.7689,23.8512,629300.0
2010-05-06 09:45:00,31.86,31.88,31.71,31.74,332400.0,23.8587,23.8737,23.7464,23.7689,332400.0
2010-05-06 09:50:00,31.74,31.81,31.74,31.77,557200.0,23.7689,23.8213,23.7689,23.7913,557200.0
2010-05-06 09:55:00,31.76,31.84,31.74,31.83,143600.0,23.7838,23.8437,23.7689,23.8363,143600.0
2010-05-06 10:00:00,31.83,31.9,31.78,31.9,229900.0,23.8363,23.8887,23.7988,23.8887,229900.0
2010-05-06 10:05:00,31.9,31.93,31.81,31.82,207300.0,23.8887,23.9111,23.8213,23.8288,207300.0
2010-05-06 10:10:00,31.82,31.85,31.8,31.81,209300.0,23.8288,23.8512,23.8138,23.8213,209300.0
2010-05-06 10:15:00,31.81,31.91,31.78,31.86,366000.0,23.8213,23.8962,23.7988,23.8587,366000.0
2010-05-06 10:20:00,31.86,31.87,31.76,31.77,290900.0,23.8587,23.8662,23.7838,23.7913,290900.0
2010-05-06 10:25:00,31.77,31.77,31.63,31.64,487400.0,23.7913,23.7913,23.6865,23.694,487400.0
2010-05-06 10:30:00,31.63,31.7,31.6,31.69,461800.0,23.6865,23.7389,23.664,23.7314,461800.0
2010-05-06 10:35:00,31.7,31.72,31.66,31.71,199600.0,23.7389,23.7539,23.709,23.7464,199600.0
2010-05-06 10:40:00,31.71,31.72,31.57,31.57,168400.0,23.7464,23.7539,23.6416,23.6416,168400.0
2010-05-06 10:45:00,31.57,31.6,31.52,31.55,473500.0,23.6416,23.664,23.6041,23.6266,473500.0
2010-05-06 10:50:00,31.54,31.59,31.52,31.53,442100.0,23.6191,23.6565,23.6041,23.6116,442100.0
2010-05-06 10:55:00,31.53,31.58,31.48,31.56,431700.0,23.6116,23.649,23.5742,23.6341,431700.0
2010-05-06 11:00:00,31.56,31.56,31.38,31.42,1520200.0,23.6341,23.6341,23.4993,23.5292,1520200.0
2010-05-06 11:05:00,31.42,31.43,31.37,31.41,803400.0,23.5292,23.5367,23.4918,23.5217,803400.0
2010-05-06 11:10:00,31.4,31.4,31.29,31.31,683800.0,23.5143,23.5143,23.4319,23.4469,683800.0
2010-05-06 11:15:00,31.32,31.32,31.25,31.3,832700.0,23.4543,23.4543,23.4019,23.4394,832700.0
2010-05-06 11:20:00,31.29,31.35,31.29,31.33,611800.0,23.4319,23.4768,23.4319,23.4618,611800.0
2010-05-06 11:25:00,31.32,31.42,31.32,31.38,715200.0,23.4543,23.5292,23.4543,23.4993,715200.0
2010-05-06 11:30:00,31.38,31.4,31.34,31.34,427000.0,23.4993,23.5143,23.4693,23.4693,427000.0
2010-05-06 11:35:00,31.34,31.39,31.31,31.37,489800.0,23.4693,23.5068,23.4469,23.4918,489800.0
2010-05-06 11:40:00,31.37,31.37,31.3,31.35,274900.0,23.4918,23.4918,23.4394,23.4768,274900.0
2010-05-06 11:45:00,31.35,31.35,31.26,31.29,530100.0,23.4768,23.4768,23.4094,23.4319,530100.0
2010-05-06 11:50:00,31.29,31.39,31.28,31.38,455100.0,23.4319,23.5068,23.4244,23.4993,455100.0
2010-05-06 11:55:00,31.38,31.4,31.34,31.4,431100.0,23.4993,23.5143,23.4693,23.5143,431100.0
2010-05-06 12:00:00,31.4,31.46,31.38,31.43,509700.0,23.5143,23.5592,23.4993,23.5367,509700.0
2010-05-06 12:05:00,31.43,31.47,31.38,31.39,655300.0,23.5367,23.5667,23.4993,23.5068,655300.0
2010-05-06 12:10:00,31.39,31.5,31.39,31.5,325000.0,23.5068,23.5891,23.5068,23.5891,325000.0
2010-05-06 12:15:00,31.5,31.51,31.43,31.46,474200.0,23.5891,23.5966,23.5367,23.5592,474200.0
2010-05-06 12:20:00,31.45,31.49,31.45,31.45,173700.0,23.5517,23.5816,23.5517,23.5517,173700.0
2010-05-06 12:25:00,31.45,31.45,31.4,31.44,76800.0,23.5517,23.5517,23.5143,23.5442,76800.0
2010-05-06 12:30:00,31.43,31.46,31.41,31.44,115100.0,23.5367,23.5592,23.5217,23.5442,115100.0
2010-05-06 12:35:00,31.43,31.43,31.35,31.4,197000.0,23.5367,23.5367,23.4768,23.5143,197000.0
2010-05-06 12:40:00,31.39,31.39,31.35,31.37,228700.0,23.5068,23.5068,23.4768,23.4918,228700.0
2010-05-06 12:45:00,31.37,31.38,31.26,31.28,177200.0,23.4918,23.4993,23.4094,23.4244,177200.0
2010-05-06 12:50:00,31.28,31.34,31.25,31.33,227000.0,23.4244,23.4693,23.4019,23.4618,227000.0
2010-05-06 12:55:00,31.33,31.35,31.29,31.35,154800.0,23.4618,23.4768,23.4319,23.4768,154800.0
2010-05-06 13:00:00,31.35,31.39,31.33,31.37,150300.0,23.4768,23.5068,23.4618,23.4918,150300.0
2010-05-06 13:05:00,31.37,31.38,31.29,31.32,123400.0,23.4918,23.4993,23.4319,23.4543,123400.0
2010-05-06 13:10:00,31.32,31.32,31.22,31.22,301200.0,23.4543,23.4543,23.3795,23.3795,301200.0
2010-05-06 13:15:00,31.22,31.24,31.15,31.16,768900.0,23.3795,23.3944,23.327,23.3345,768900.0
2010-05-06 13:20:00,31.17,31.18,31.1,31.11,380800.0,23.342,23.3495,23.2896,23.2971,380800.0
2010-05-06 13:25:00,31.1,31.19,31.09,31.19,198900.0,23.2896,23.357,23.2821,23.357,198900.0
2010-05-06 13:30:00,31.19,31.19,31.12,31.14,107800.0,23.357,23.357,23.3046,23.3195,107800.0
2010-05-06 13:35:00,31.14,31.14,31.05,31.07,203600.0,23.3195,23.3195,23.2521,23.2671,203600.0
2010-05-06 13:40:00,31.07,31.08,31.02,31.07,286300.0,23.2671,23.2746,23.2297,23.2671,286300.0
2010-05-06 13:45:00,31.07,31.1,31.05,31.06,687900.0,23.2671,23.2896,23.2521,23.2596,687900.0
2010-05-06 13:50:00,31.05,31.08,31.04,31.06,160900.0,23.2521,23.2746,23.2447,23.2596,160900.0
2010-05-06 13:55:00,31.06,31.07,30.96,31.0,798200.0,23.2596,23.2671,23.1848,23.2147,798200.0
2010-05-06 14:00:00,31.01,31.05,30.96,30.97,284600.0,23.2222,23.2521,23.1848,23.1922,284600.0
2010-05-06 14:05:00,30.98,31.0,30.87,30.9,636300.0,23.1997,23.2147,23.1174,23.1398,636300.0
2010-05-06 14:10:00,30.9,30.91,30.76,30.84,903600.0,23.1398,23.1473,23.035,23.0949,903600.0
2010-05-06 14:15:00,30.84,30.87,30.68,30.69,420000.0,23.0949,23.1174,22.9751,22.9826,420000.0
2010-05-06 14:20:00,30.68,30.68,30.47,30.67,1173900.0,22.9751,22.9751,22.8178,22.9676,1173900.0
2010-05-06 14:25:00,30.66,30.71,30.58,30.62,501800.0,22.9601,22.9975,22.9002,22.9301,501800.0
2010-05-06 14:30:00,30.62,30.64,30.46,30.46,642800.0,22.9301,22.9451,22.8103,22.8103,642800.0
2010-05-06 14:35:00,30.46,30.46,30.03,30.03,1455000.0,22.8103,22.8103,22.4883,22.4883,1455000.0
2010-05-06 14:40:00,30.03,30.1,29.06,29.07,1410200.0,22.4883,22.5407,21.7619,21.7694,1410200.0
2010-05-06 14:45:00,29.07,29.55,28.44,29.16,980400.0,21.7694,22.1289,21.2976,21.8368,980400.0
2010-05-06 14:50:00,29.17,30.61,29.14,30.52,717100.0,21.8443,22.9227,21.8218,22.8553,717100.0
2010-05-06 14:55:00,30.58,30.61,29.9,30.01,1495300.0,22.9002,22.9227,22.391,22.4733,1495300.0
2010-05-06 15:00:00,30.0,30.38,29.84,30.34,992600.0,22.4658,22.7504,22.346,22.7205,992600.0
2010-05-06 15:05:00,30.35,30.79,30.33,30.64,850600.0,22.7279,23.0574,22.713,22.9451,850600.0
2010-05-06 15:10:00,30.65,30.72,30.4,30.4,1098800.0,22.9526,23.005,22.7654,22.7654,1098800.0
2010-05-06 15:15:00,30.41,30.59,30.32,30.32,688800.0,22.7729,22.9077,22.7055,22.7055,688800.0
2010-05-06 15:20:00,30.32,30.39,30.16,30.27,901400.0,22.7055,22.7579,22.5857,22.668,901400.0
2010-05-06 15:25:00,30.27,30.35,30.07,30.35,820900.0,22.668,22.7279,22.5183,22.7279,820900.0
2010-05-06 15:30:00,30.35,30.48,30.33,30.48,715900.0,22.7279,22.8253,22.713,22.8253,715900.0
2010-05-06 15:35:00,30.49,30.68,30.42,30.53,693500.0,22.8328,22.9751,22.7804,22.8627,693500.0
2010-05-06 15:40:00,30.53,30.74,30.5,30.71,863900.0,22.8627,23.02,22.8403,22.9975,863900.0
2010-05-06 15:45:00,30.71,31.02,30.7,30.98,1312300.0,22.9975,23.2297,22.99,23.1997,1312300.0
2010-05-06 15:50:00,30.97,30.98,30.84,30.89,1283600.0,23.1922,23.1997,23.0949,23.1323,1283600.0
2010-05-06 15:55:00,30.87,30.9,30.66,30.66,2978800.0,23.1174,23.1398,22.9601,22.9601,2978800.0
2010-05-07 09:30:00,30.82,30.82,30.25,30.42,859500.0,23.0799,23.0799,22.6531,22.7804,859500.0
2010-05-07 09:35:00,30.42,30.85,30.35,30.82,1185900.0,22.7804,23.1024,22.7279,23.0799,1185900.0
2010-05-07 09:40:00,30.81,30.84,30.72,30.76,1006000.0,23.0724,23.0949,23.005,23.035,1006000.0
2010-05-07 09:45:00,30.76,30.8,30.56,30.6,1290400.0,23.035,23.0649,22.8852,22.9152,1290400.0
2010-05-07 09:50:00,30.6,30.77,30.55,30.56,604100.0,22.9152,23.0425,22.8777,22.8852,604100.0
2010-05-07 09:55:00,30.56,30.64,30.45,30.45,617100.0,22.8852,22.9451,22.8028,22.8028,617100.0
2010-05-07 10:00:00,30.44,30.49,30.19,30.2,1140400.0,22.7953,22.8328,22.6081,22.6156,1140400.0
2010-05-07 10:05:00,30.21,30.49,30.16,30.38,862500.0,22.6231,22.8328,22.5857,22.7504,862500.0
2010-05-07 10:10:00,30.36,30.51,30.28,30.35,562100.0,22.7354,22.8478,22.6755,22.7279,562100.0
2010-05-07 10:15:00,30.33,30.4,30.26,30.29,620700.0,22.713,22.7654,22.6605,22.683,620700.0
2010-05-07 10:20:00,30.28,30.29,30.02,30.05,1719900.0,22.6755,22.683,22.4808,22.5033,1719900.0
2010-05-07 10:25:00,30.05,30.1,29.6,29.83,1329400.0,22.5033,22.5407,22.1663,22.3385,1329400.0
2010-05-07 10:30:00,29.83,30.06,29.78,29.89,1255200.0,22.3385,22.5108,22.3011,22.3835,1255200.0
2010-05-07 10:35:00,29.88,30.22,29.87,30.13,1594100.0,22.376,22.6306,22.3685,22.5632,1594100.0
2010-05-07 10:40:00,30.12,30.17,29.87,29.92,476300.0,22.5557,22.5932,22.3685,22.4059,476300.0
2010-05-07 10:45:00,29.92,30.14,29.87,30.03,327200.0,22.4059,22.5707,22.3685,22.4883,327200.0
2010-05-07 10:50:00,30.04,30.16,29.94,30.15,372100.0,22.4958,22.5857,22.4209,22.5782,372100.0
2010-05-07 10:55:00,30.15,30.16,30.02,30.03,249400.0,22.5782,22.5857,22.4808,22.4883,249400.0
2010-05-07 11:00:00,30.03,30.12,29.93,30.03,716100.0,22.4883,22.5557,22.4134,22.4883,716100.0
2010-05-07 11:05:00,30.03,30.29,30.02,30.28,431800.0,22.4883,22.683,22.4808,22.6755,431800.0
2010-05-07 11:10:00,30.27,30.35,30.25,30.33,534500.0,22.668,22.7279,22.6531,22.713,534500.0
2010-05-07 11:15:00,30.33,30.67,30.32,30.47,1107400.0,22.713,22.9676,22.7055,22.8178,1107400.0
2010-05-07 11:20:00,30.46,30.52,30.36,30.38,426000.0,22.8103,22.8553,22.7354,22.7504,426000.0
2010-05-07 11:25:00,30.38,30.38,30.23,30.25,378000.0,22.7504,22.7504,22.6381,22.6531,378000.0
2010-05-07 11:30:00,30.25,30.27,30.09,30.15,475600.0,22.6531,22.668,22.5332,22.5782,475600.0
2010-05-07 11:35:00,30.14,30.27,30.14,30.24,298600.0,22.5707,22.668,22.5707,22.6456,298600.0
2010-05-07 11:40:00,30.24,30.43,30.22,30.43,536400.0,22.6456,22.7879,22.6306,22.7879,536400.0
2010-05-07 11:45:00,30.43,30.57,30.42,30.51,549300.0,22.7879,22.8927,22.7804,22.8478,549300.0
2010-05-07 11:50:00,30.51,30.53,30.34,30.44,404000.0,22.8478,22.8627,22.7205,22.7953,404000.0
2010-05-07 11:55:00,30.45,30.47,30.38,30.45,137600.0,22.8028,22.8178,22.7504,22.8028,137600.0
2010-05-07 12:00:00,30.45,30.52,30.33,30.47,386900.0,22.8028,22.8553,22.713,22.8178,386900.0
2010-05-07 12:05:00,30.46,30.6,30.45,30.58,304900.0,22.8103,22.9152,22.8028,22.9002,304900.0
2010-05-07 12:10:00,30.59,30.65,30.53,30.64,471600.0,22.9077,22.9526,22.8627,22.9451,471600.0
2010-05-07 12:15:00,30.65,30.71,30.61,30.63,224600.0,22.9526,22.9975,22.9227,22.9376,224600.0
2010-05-07 12:20:00,30.63,30.64,30.45,30.45,879200.0,22.9376,22.9451,22.8028,22.8028,879200.0
2010-05-07 12:25:00,30.45,30.49,30.29,30.34,603500.0,22.8028,22.8328,22.683,22.7205,603500.0
2010-05-07 12:30:00,30.34,30.35,30.18,30.22,576000.0,22.7205,22.7279,22.6006,22.6306,576000.0
2010-05-07 12:35:00,30.23,30.36,30.23,30.27,191200.0,22.6381,22.7354,22.6381,22.668,191200.0
2010-05-07 12:40:00,30.28,30.4,30.28,30.3,393900.0,22.6755,22.7654,22.6755,22.6905,393900.0
2010-05-07 12:45:00,30.3,30.39,30.29,30.34,322900.0,22.6905,22.7579,22.683,22.7205,322900.0
2010-05-07 12:50:00,30.35,30.42,30.24,30.29,139500.0,22.7279,22.7804,22.6456,22.683,139500.0
2010-05-07 12:55:00,30.29,30.35,30.24,30.26,481100.0,22.683,22.7279,22.6456,22.6605,481100.0
2010-05-07 13:00:00,30.25,30.3,30.23,30.25,205600.0,22.6531,22.6905,22.6381,22.6531,205600.0
2010-05-07 13:05:00,30.25,30.27,30.09,30.1,187300.0,22.6531,22.668,22.5332,22.5407,187300.0
2010-05-07 13:10:00,30.1,30.18,30.02,30.1,274900.0,22.5407,22.6006,22.4808,22.5407,274900.0
2010-05-07 13:15:00,30.1,30.25,30.08,30.15,277800.0,22.5407,22.6531,22.5258,22.5782,277800.0
2010-05-07 13:20:00,30.16,30.2,30.13,30.14,89100.0,22.5857,22.6156,22.5632,22.5707,89100.0
2010-05-07 13:25:00,30.14,30.19,30.08,30.1,332100.0,22.5707,22.6081,22.5258,22.5407,332100.0
2010-05-07 13:30:00,30.1,30.22,30.09,30.22,105800.0,22.5407,22.6306,22.5332,22.6306,105800.0
2010-05-07 13:35:00,30.22,30.24,30.15,30.22,34200.0,22.6306,22.6456,22.5782,22.6306,34200.0
2010-05-07 13:40:00,30.22,30.37,30.21,30.37,398000.0,22.6306,22.7429,22.6231,22.7429,398000.0
2010-05-07 13:45:00,30.37,30.4,30.3,30.35,200100.0,22.7429,22.7654,22.6905,22.7279,200100.0
2010-05-07 13:50:00,30.35,30.36,30.23,30.23,406700.0,22.7279,22.7354,22.6381,22.6381,406700.0
2010-05-07 13:55:00,30.23,30.28,30.09,30.19,3703400.0,22.6381,22.6755,22.5332,22.6081,3703400.0
2010-05-07 14:00:00,30.21,30.27,30.15,30.19,391600.0,22.6231,22.668,22.5782,22.6081,391600.0
2010-05-07 14:05:00,30.17,30.24,30.14,30.14,131600.0,22.5932,22.6456,22.5707,22.5707,131600.0
2010-05-07 14:10:00,30.14,30.18,30.04,30.06,403600.0,22.5707,22.6006,22.4958,22.5108,403600.0
2010-05-07 14:15:00,30.06,30.19,30.05,30.17,431200.0,22.5108,22.6081,22.5033,22.5932,431200.0
2010-05-07 14:20:00,30.17,30.17,30.07,30.07,124100.0,22.5932,22.5932,22.5183,22.5183,124100.0
2010-05-07 14:25:00,30.06,30.06,29.98,29.98,336600.0,22.5108,22.5108,22.4509,22.4509,336600.0
2010-05-07 14:30:00,29.99,30.05,29.97,30.03,456700.0,22.4584,22.5033,22.4434,22.4883,456700.0
2010-05-07 14:35:00,30.03,30.1,30.0,30.07,145200.0,22.4883,22.5407,22.4658,22.5183,145200.0
2010-05-07 14:40:00,30.06,30.2,30.06,30.13,231900.0,22.5108,22.6156,22.5108,22.5632,231900.0
2010-05-07 14:45:00,30.12,30.14,30.04,30.05,198400.0,22.5557,22.5707,22.4958,22.5033,198400.0
2010-05-07 14:50:00,30.04,30.05,29.98,30.01,296300.0,22.4958,22.5033,22.4509,22.4733,296300.0
2010-05-07 14:55:00,30.01,30.1,30.0,30.07,159700.0,22.4733,22.5407,22.4658,22.5183,159700.0
2010-05-07 15:00:00,30.06,30.09,29.96,30.02,598100.0,22.5108,22.5332,22.4359,22.4808,598100.0
2010-05-07 15:05:00,30.01,30.07,29.91,29.92,553500.0,22.4733,22.5183,22.3984,22.4059,553500.0
2010-05-07 15:10:00,29.92,29.96,29.89,29.92,700500.0,22.4059,22.4359,22.3835,22.4059,700500.0
2010-05-07 15:15:00,29.92,30.06,29.87,30.06,974300.0,22.4059,22.5108,22.3685,22.5108,974300.0
2010-05-07 15:20:00,30.06,30.16,30.03,30.13,683800.0,22.5108,22.5857,22.4883,22.5632,683800.0
2010-05-07 15:25:00,30.12,30.15,29.99,30.03,578800.0,22.5557,22.5782,22.4584,22.4883,578800.0
2010-05-07 15:30:00,30.03,30.05,29.86,29.92,687900.0,22.4883,22.5033,22.361,22.4059,687900.0
2010-05-07 15:35:00,29.93,29.97,29.87,29.9,994200.0,22.4134,22.4434,22.3685,22.391,994200.0
2010-05-07 15:40:00,29.9,30.07,29.9,29.98,1282700.0,22.391,22.5183,22.391,22.4509,1282700.0
2010-05-07 15:45:00,29.97,30.03,29.91,29.97,835400.0,22.4434,22.4883,22.3984,22.4434,835400.0
2010-05-07 15:50:00,29.97,29.99,29.92,29.95,1021800.0,22.4434,22.4584,22.4059,22.4284,1021800.0
2010-05-07 15:55:00,29.96,30.1,29.96,30.02,2088700.0,22.4359,22.5407,22.4359,22.4808,2088700.0
2010-05-10 09:30:00,31.76,31.8,31.42,31.6,944400.0,23.7838,23.8138,23.5292,23.664,944400.0
2010-05-10 09:35:00,31.6,31.75,31.54,31.72,429800.0,23.664,23.7764,23.6191,23.7539,429800.0
2010-05-10 09:40:00,31.73,31.87,31.72,31.8,911200.0,23.7614,23.8662,23.7539,23.8138,911200.0
2010-05-10 09:45:00,31.81,31.85,31.74,31.8,629300.0,23.8213,23.8512,23.7689,23.8138,629300.0
2010-05-10 09:50:00,31.8,31.81,31.69,31.69,429200.0,23.8138,23.8213,23.7314,23.7314,429200.0
2010-05-10 09:55:00,31.69,31.75,31.61,31.68,539600.0,23.7314,23.7764,23.6715,23.7239,539600.0
2010-05-10 10:00:00,31.68,31.68,31.58,31.62,461800.0,23.7239,23.7239,23.649,23.679,461800.0
2010-05-10 10:05:00,31.62,31.65,31.54,31.61,703500.0,23.679,23.7015,23.6191,23.6715,703500.0
2010-05-10 10:10:00,31.61,31.72,31.6,31.69,1203900.0,23.6715,23.7539,23.664,23.7314,1203900.0
2010-05-10 10:15:00,31.69,31.74,31.62,31.66,346300.0,23.7314,23.7689,23.679,23.709,346300.0
2010-05-10 10:20:00,31.65,31.7,31.57,31.62,586800.0,23.7015,23.7389,23.6416,23.679,586800.0
2010-05-10 10:25:00,31.62,31.62,31.47,31.48,270100.0,23.679,23.679,23.5667,23.5742,270100.0
2010-05-10 10:30:00,31.49,31.59,31.48,31.57,388700.0,23.5816,23.6565,23.5742,23.6416,388700.0
2010-05-10 10:35:00,31.56,31.62,31.5,31.57,408800.0,23.6341,23.679,23.5891,23.6416,408800.0
2010-05-10 10:40:00,31.58,31.61,31.46,31.47,212700.0,23.649,23.6715,23.5592,23.5667,212700.0
2010-05-10 10:45:00,31.48,31.54,31.46,31.53,267800.0,23.5742,23.6191,23.5592,23.6116,267800.0
2010-05-10 10:50:00,31.54,31.55,31.48,31.55,304800.0,23.6191,23.6266,23.5742,23.6266,304800.0
2010-05-10 10:55:00,31.55,31.55,31.44,31.51,318700.0,23.6266,23.6266,23.5442,23.5966,318700.0
2010-05-10 11:00:00,31.51,31.64,31.51,31.62,319200.0,23.5966,23.694,23.5966,23.679,319200.0
2010-05-10 11:05:00,31.63,31.65,31.56,31.57,90400.0,23.6865,23.7015,23.6341,23.6416,90400.0
2010-05-10 11:10:00,31.57,31.62,31.57,31.6,123400.0,23.6416,23.679,23.6416,23.664,123400.0
2010-05-10 11:15:00,31.6,31.62,31.55,31.62,174400.0,23.664,23.679,23.6266,23.679,174400.0
2010-05-10 11:20:00,31.63,31.65,31.53,31.58,155200.0,23.6865,23.7015,23.6116,23.649,155200.0
2010-05-10 11:25:00,31.58,31.66,31.58,31.66,229400.0,23.649,23.709,23.649,23.709,229400.0
2010-05-10 11:30:00,31.66,31.67,31.61,31.66,118800.0,23.709,23.7164,23.6715,23.709,118800.0
2010-05-10 11:35:00,31.67,31.72,31.64,31.7,94100.0,23.7164,23.7539,23.694,23.7389,94100.0
2010-05-10 11:40:00,31.7,31.73,31.68,31.7,267500.0,23.7389,23.7614,23.7239,23.7389,267500.0
2010-05-10 11:45:00,31.7,31.75,31.7,31.73,76400.0,23.7389,23.7764,23.7389,23.7614,76400.0
2010-05-10 11:50:00,31.74,31.8,31.73,31.8,157600.0,23.7689,23.8138,23.7614,23.8138,157600.0
2010-05-10 11:55:00,31.79,31.82,31.75,31.75,134600.0,23.8063,23.8288,23.7764,23.7764,134600.0
2010-05-10 12:00:00,31.75,31.77,31.72,31.72,188100.0,23.7764,23.7913,23.7539,23.7539,188100.0
2010-05-10 12:05:00,31.72,31.74,31.7,31.74,101100.0,23.7539,23.7689,23.7389,23.7689,101100.0
2010-05-10 12:10:00,31.73,31.76,31.71,31.75,100200.0,23.7614,23.7838,23.7464,23.7764,100200.0
2010-05-10 12:15:00,31.75,31.76,31.71,31.73,223100.0,23.7764,23.7838,23.7464,23.7614,223100.0
2010-05-10 12:20:00,31.73,31.73,31.69,31.7,91600.0,23.7614,23.7614,23.7314,23.7389,91600.0
2010-05-10 12:25:00,31.7,31.71,31.66,31.66,95500.0,23.7389,23.7464,23.709,23.709,95500.0
2010-05-10 12:30:00,31.66,31.68,31.64,31.66,115900.0,23.709,23.7239,23.694,23.709,115900.0
2010-05-10 12:35:00,31.66,31.72,31.66,31.7,278600.0,23.709,23.7539,23.709,23.7389,278600.0
2010-05-10 12:40:00,31.69,31.7,31.64,31.65,79000.0,23.7314,23.7389,23.694,23.7015,79000.0
2010-05-10 12:45:00,31.65,31.67,31.63,31.65,142900.0,23.7015,23.7164,23.6865,23.7015,142900.0
2010-05-10 12:50:00,31.65,31.71,31.64,31.69,447000.0,23.7015,23.7464,23.694,23.7314,447000.0
2010-05-10 12:55:00,31.68,31.69,31.61,31.61,98400.0,23.7239,23.7314,23.6715,23.6715,98400.0
2010-05-10 13:00:00,31.62,31.62,31.54,31.55,101400.0,23.679,23.679,23.6191,23.6266,101400.0
2010-05-10 13:05:00,31.55,31.56,31.38,31.41,485400.0,23.6266,23.6341,23.4993,23.5217,485400.0
2010-05-10 13:10:00,31.41,31.48,31.37,31.39,246400.0,23.5217,23.5742,23.4918,23.5068,246400.0
2010-05-10 13:15:00,31.38,31.48,31.36,31.47,330800.0,23.4993,23.5742,23.4843,23.5667,330800.0
2010-05-10 13:20:00,31.47,31.53,31.45,31.48,612900.0,23.5667,23.6116,23.5517,23.5742,612900.0
2010-05-10 13:25:00,31.49,31.53,31.46,31.52,360300.0,23.5816,23.6116,23.5592,23.6041,360300.0
2010-05-10 13:30:00,31.52,31.59,31.51,31.58,580200.0,23.6041,23.6565,23.5966,23.649,580200.0
2010-05-10 13:35:00,31.58,31.59,31.53,31.53,97700.0,23.649,23.6565,23.6116,23.6116,97700.0
2010-05-10 13:40:00,31.53,31.53,31.41,31.43,267500.0,23.6116,23.6116,23.5217,23.5367,267500.0
2010-05-10 13:45:00,31.43,31.53,31.4,31.52,252600.0,23.5367,23.6116,23.5143,23.6041,252600.0
2010-05-10 13:50:00,31.53,31.55,31.5,31.5,162000.0,23.6116,23.6266,23.5891,23.5891,162000.0
2010-05-10 13:55:00,31.51,31.57,31.48,31.48,93300.0,23.5966,23.6416,23.5742,23.5742,93300.0
2010-05-10 14:00:00,31.47,31.48,31.38,31.47,244000.0,23.5667,23.5742,23.4993,23.5667,244000.0
2010-05-10 14:05:00,31.47,31.54,31.47,31.54,322200.0,23.5667,23.6191,23.5667,23.6191,322200.0
2010-05-10 14:10:00,31.54,31.55,31.5,31.54,137800.0,23.6191,23.6266,23.5891,23.6191,137800.0
2010-05-10 14:15:00,31.54,31.54,31.49,31.52,189700.0,23.6191,23.6191,23.5816,23.6041,189700.0
2010-05-10 14:20:00,31.51,31.62,31.51,31.62,135300.0,23.5966,23.679,23.5966,23.679,135300.0
2010-05-10 14:25:00,31.62,31.62,31.54,31.54,61600.0,23.679,23.679,23.6191,23.6191,61600.0
2010-05-10 14:30:00,31.54,31.57,31.53,31.56,56500.0,23.6191,23.6416,23.6116,23.6341,56500.0
2010-05-10 14:35:00,31.56,31.6,31.49,31.49,67300.0,23.6341,23.664,23.5816,23.5816,67300.0
2010-05-10 14:40:00,31.48,31.56,31.46,31.55,186700.0,23.5742,23.6341,23.5592,23.6266,186700.0
2010-05-10 14:45:00,31.55,31.57,31.53,31.55,45600.0,23.6266,23.6416,23.6116,23.6266,45600.0
2010-05-10 14:50:00,31.55,31.61,31.55,31.59,89200.0,23.6266,23.6715,23.6266,23.6565,89200.0
2010-05-10 14:55:00,31.59,31.63,31.58,31.62,95600.0,23.6565,23.6865,23.649,23.679,95600.0
2010-05-10 15:00:00,31.62,31.63,31.54,31.54,109400.0,23.679,23.6865,23.6191,23.6191,109400.0
2010-05-10 15:05:00,31.54,31.57,31.49,31.5,250900.0,23.6191,23.6416,23.5816,23.5891,250900.0
2010-05-10 15:10:00,31.5,31.53,31.48,31.52,176700.0,23.5891,23.6116,23.5742,23.6041,176700.0
2010-05-10 15:15:00,31.51,31.57,31.5,31.54,185200.0,23.5966,23.6416,23.5891,23.6191,185200.0
2010-05-10 15:20:00,31.53,31.57,31.52,31.56,256200.0,23.6116,23.6416,23.6041,23.6341,256200.0
2010-05-10 15:25:00,31.56,31.61,31.55,31.6,118200.0,23.6341,23.6715,23.6266,23.664,118200.0
2010-05-10 15:30:00,31.59,31.6,31.55,31.57,598500.0,23.6565,23.664,23.6266,23.6416,598500.0
2010-05-10 15:35:00,31.57,31.63,31.55,31.62,421200.0,23.6416,23.6865,23.6266,23.679,421200.0
2010-05-10 15:40:00,31.62,31.65,31.59,31.61,466200.0,23.679,23.7015,23.6565,23.6715,466200.0
2010-05-10 15:45:00,31.62,31.64,31.6,31.62,646600.0,23.679,23.694,23.664,23.679,646600.0
2010-05-10 15:50:00,31.63,31.73,31.62,31.72,1127800.0,23.6865,23.7614,23.679,23.7539,1127800.0
2010-05-10 15:55:00,31.72,31.76,31.71,31.76,3485900.0,23.7539,23.7838,23.7464,23.7838,3485900.0
2010-05-11 09:30:00,31.35,31.6,31.35,31.48,367500.0,23.4768,23.664,23.4768,23.5742,367500.0
2010-05-11 09:35:00,31.49,31.57,31.49,31.55,89000.0,23.5816,23.6416,23.5816,23.6266,89000.0
2010-05-11 09:40:00,31.56,31.58,31.51,31.54,272800.0,23.6341,23.649,23.5966,23.6191,272800.0
2010-05-11 09:45:00,31.54,31.62,31.54,31.56,229400.0,23.6191,23.679,23.6191,23.6341,229400.0
2010-05-11 09:50:00,31.56,31.65,31.56,31.6,277400.0,23.6341,23.7015,23.6341,23.664,277400.0
2010-05-11 09:55:00,31.59,31.6,31.53,31.57,359100.0,23.6565,23.664,23.6116,23.6416,359100.0
2010-05-11 10:00:00,31.58,31.62,31.48,31.5,156200.0,23.649,23.679,23.5742,23.5891,156200.0
2010-05-11 10:05:00,31.5,31.51,31.46,31.5,689300.0,23.5891,23.5966,23.5592,23.5891,689300.0
2010-05-11 10:10:00,31.5,31.58,31.47,31.56,207000.0,23.5891,23.649,23.5667,23.6341,207000.0
2010-05-11 10:15:00,31.57,31.62,31.56,31.57,248800.0,23.6416,23.679,23.6341,23.6416,248800.0
2010-05-11 10:20:00,31.57,31.64,31.57,31.59,291800.0,23.6416,23.694,23.6416,23.6565,291800.0
2010-05-11 10:25:00,31.6,31.6,31.55,31.55,136800.0,23.664,23.664,23.6266,23.6266,136800.0
2010-05-11 10:30:00,31.55,31.56,31.5,31.5,140900.0,23.6266,23.6341,23.5891,23.5891,140900.0
2010-05-11 10:35:00,31.5,31.56,31.49,31.54,95200.0,23.5891,23.6341,23.5816,23.6191,95200.0
2010-05-11 10:40:00,31.55,31.59,31.53,31.55,155000.0,23.6266,23.6565,23.6116,23.6266,155000.0
2010-05-11 10:45:00,31.54,31.61,31.53,31.59,177500.0,23.6191,23.6715,23.6116,23.6565,177500.0
2010-05-11 10:50:00,31.59,31.59,31.53,31.55,243500.0,23.6565,23.6565,23.6116,23.6266,243500.0
2010-05-11 10:55:00,31.55,31.58,31.54,31.55,73000.0,23.6266,23.649,23.6191,23.6266,73000.0
2010-05-11 11:00:00,31.55,31.63,31.54,31.61,234300.0,23.6266,23.6865,23.6191,23.6715,234300.0
2010-05-11 11:05:00,31.61,31.66,31.61,31.66,117700.0,23.6715,23.709,23.6715,23.709,117700.0
2010-05-11 11:10:00,31.66,31.7,31.65,31.69,270300.0,23.709,23.7389,23.7015,23.7314,270300.0
2010-05-11 11:15:00,31.7,31.71,31.65,31.7,85500.0,23.7389,23.7464,23.7015,23.7389,85500.0
2010-05-11 11:20:00,31.71,31.71,31.65,31.66,169300.0,23.7464,23.7464,23.7015,23.709,169300.0
2010-05-11 11:25:00,31.65,31.72,31.64,31.71,144100.0,23.7015,23.7539,23.694,23.7464,144100.0
2010-05-11 11:30:00,31.71,31.72,31.65,31.71,116200.0,23.7464,23.7539,23.7015,23.7464,116200.0
2010-05-11 11:35:00,31.71,31.8,31.69,31.77,581500.0,23.7464,23.8138,23.7314,23.7913,581500.0
2010-05-11 11:40:00,31.77,31.83,31.76,31.82,481300.0,23.7913,23.8363,23.7838,23.8288,481300.0
2010-05-11 11:45:00,31.82,31.85,31.74,31.76,82400.0,23.8288,23.8512,23.7689,23.7838,82400.0
2010-05-11 11:50:00,31.76,31.79,31.73,31.78,130600.0,23.7838,23.8063,23.7614,23.7988,130600.0
2010-05-11 11:55:00,31.78,31.85,31.78,31.8,83600.0,23.7988,23.8512,23.7988,23.8138,83600.0
2010-05-11 12:00:00,31.8,31.87,31.79,31.83,150800.0,23.8138,23.8662,23.8063,23.8363,150800.0
2010-05-11 12:05:00,31.83,31.92,31.82,31.91,236500.0,23.8363,23.9037,23.8288,23.8962,236500.0
2010-05-11 12:10:00,31.91,31.92,31.86,31.86,151400.0,23.8962,23.9037,23.8587,23.8587,151400.0
2010-05-11 12:15:00,31.86,31.93,31.86,31.89,185800.0,23.8587,23.9111,23.8587,23.8812,185800.0
2010-05-11 12:20:00,31.89,31.91,31.85,31.87,81400.0,23.8812,23.8962,23.8512,23.8662,81400.0
2010-05-11 12:25:00,31.86,31.88,31.84,31.87,59000.0,23.8587,23.8737,23.8437,23.8662,59000.0
2010-05-11 12:30:00,31.87,31.89,31.83,31.87,115600.0,23.8662,23.8812,23.8363,23.8662,115600.0
2010-05-11 12:35:00,31.87,31.88,31.83,31.85,79300.0,23.8662,23.8737,23.8363,23.8512,79300.0
2010-05-11 12:40:00,31.85,31.93,31.84,31.92,170900.0,23.8512,23.9111,23.8437,23.9037,170900.0
2010-05-11 12:45:00,31.91,31.95,31.89,31.95,235300.0,23.8962,23.9261,23.8812,23.9261,235300.0
2010-05-11 12:50:00,31.94,31.96,31.9,31.92,297900.0,23.9186,23.9336,23.8887,23.9037,297900.0
2010-05-11 12:55:00,31.93,31.97,31.91,31.97,437500.0,23.9111,23.9411,23.8962,23.9411,437500.0
2010-05-11 13:00:00,31.97,31.98,31.91,31.92,66600.0,23.9411,23.9486,23.8962,23.9037,66600.0
2010-05-11 13:05:00,31.92,31.95,31.9,31.94,70800.0,23.9037,23.9261,23.8887,23.9186,70800.0
2010-05-11 13:10:00,31.94,31.96,31.89,31.91,152500.0,23.9186,23.9336,23.8812,23.8962,152500.0
2010-05-11 13:15:00,31.91,31.94,31.9,31.9,124900.0,23.8962,23.9186,23.8887,23.8887,124900.0
2010-05-11 13:20:00,31.89,31.95,31.88,31.95,227900.0,23.8812,23.9261,23.8737,23.9261,227900.0
2010-05-11 13:25:00,31.95,31.96,31.92,31.95,64400.0,23.9261,23.9336,23.9037,23.9261,64400.0
2010-05-11 13:30:00,31.94,31.98,31.93,31.95,211300.0,23.9186,23.9486,23.9111,23.9261,211300.0
2010-05-11 13:35:00,31.94,31.97,31.91,31.95,133600.0,23.9186,23.9411,23.8962,23.9261,133600.0
2010-05-11 13:40:00,31.95,32.03,31.92,32.03,303900.0,23.9261,23.986,23.9037,23.986,303900.0
2010-05-11 13:45:00,32.03,32.12,32.03,32.07,712400.0,23.986,24.0534,23.986,24.016,712400.0
2010-05-11 13:50:00,32.08,32.1,32.06,32.08,92200.0,24.0235,24.0385,24.0085,24.0235,92200.0
2010-05-11 13:55:00,32.08,32.09,32.03,32.06,57200.0,24.0235,24.031,23.986,24.0085,57200.0
2010-05-11 14:00:00,32.05,32.08,32.04,32.06,54200.0,24.001,24.0235,23.9935,24.0085,54200.0
2010-05-11 14:05:00,32.06,32.07,31.99,32.0,91600.0,24.0085,24.016,23.9561,23.9636,91600.0
2010-05-11 14:10:00,32.0,32.1,31.94,31.94,64700.0,23.9636,24.0385,23.9186,23.9186,64700.0
2010-05-11 14:15:00,31.94,31.96,31.83,31.88,903300.0,23.9186,23.9336,23.8363,23.8737,903300.0
2010-05-11 14:20:00,31.88,31.94,31.85,31.94,413800.0,23.8737,23.9186,23.8512,23.9186,413800.0
2010-05-11 14:25:00,31.95,31.96,31.88,31.9,142900.0,23.9261,23.9336,23.8737,23.8887,142900.0
2010-05-11 14:30:00,31.9,31.9,31.79,31.85,609600.0,23.8887,23.8887,23.8063,23.8512,609600.0
2010-05-11 14:35:00,31.85,31.85,31.76,31.78,286900.0,23.8512,23.8512,23.7838,23.7988,286900.0
2010-05-11 14:40:00,31.78,31.79,31.73,31.77,158600.0,23.7988,23.8063,23.7614,23.7913,158600.0
2010-05-11 14:45:00,31.78,31.91,31.77,31.84,395300.0,23.7988,23.8962,23.7913,23.8437,395300.0
2010-05-11 14:50:00,31.85,31.87,31.83,31.85,126400.0,23.8512,23.8662,23.8363,23.8512,126400.0
2010-05-11 14:55:00,31.86,31.86,31.78,31.79,247600.0,23.8587,23.8587,23.7988,23.8063,247600.0
2010-05-11 15:00:00,31.79,31.8,31.68,31.76,983200.0,23.8063,23.8138,23.7239,23.7838,983200.0
2010-05-11 15:05:00,31.75,31.77,31.69,31.69,331800.0,23.7764,23.7913,23.7314,23.7314,331800.0
2010-05-11 15:10:00,31.68,31.74,31.66,31.74,268400.0,23.7239,23.7689,23.709,23.7689,268400.0
2010-05-11 15:15:00,31.74,31.75,31.64,31.66,553800.0,23.7689,23.7764,23.694,23.709,553800.0
2010-05-11 15:20:00,31.66,31.72,31.61,31.71,449100.0,23.709,23.7539,23.6715,23.7464,449100.0
2010-05-11 15:25:00,31.71,31.73,31.68,31.72,191100.0,23.7464,23.7614,23.7239,23.7539,191100.0
2010-05-11 15:30:00,31.71,31.74,31.68,31.73,291100.0,23.7464,23.7689,23.7239,23.7614,291100.0
2010-05-11 15:35:00,31.73,31.81,31.73,31.8,243400.0,23.7614,23.8213,23.7614,23.8138,243400.0
2010-05-11 15:40:00,31.79,31.79,31.73,31.75,354000.0,23.8063,23.8063,23.7614,23.7764,354000.0
2010-05-11 15:45:00,31.76,31.81,31.74,31.74,545800.0,23.7838,23.8213,23.7689,23.7689,545800.0
2010-05-11 15:50:00,31.73,31.77,31.68,31.72,540300.0,23.7614,23.7913,23.7239,23.7539,540300.0
2010-05-11 15:55:00,31.72,31.74,31.67,31.68,1274400.0,23.7539,23.7689,23.7164,23.7239,1274400.0
2010-05-12 09:30:00,31.72,31.96,31.72,31.88,523800.0,23.7539,23.9336,23.7539,23.8737,523800.0
2010-05-12 09:35:00,31.88,32.0,31.87,31.99,241600.0,23.8737,23.9636,23.8662,23.9561,241600.0
2010-05-12 09:40:00,31.99,32.0,31.86,31.93,415800.0,23.9561,23.9636,23.8587,23.9111,415800.0
2010-05-12 09:45:00,31.93,31.97,31.92,31.94,108200.0,23.9111,23.9411,23.9037,23.9186,108200.0
2010-05-12 09:50:00,31.95,31.96,31.88,31.89,295400.0,23.9261,23.9336,23.8737,23.8812,295400.0
2010-05-12 09:55:00,31.89,32.03,31.88,32.03,199900.0,23.8812,23.986,23.8737,23.986,199900.0
2010-05-12 10:00:00,32.02,32.1,32.02,32.09,577900.0,23.9785,24.0385,23.9785,24.031,577900.0
2010-05-12 10:05:00,32.1,32.14,32.08,32.1,420600.0,24.0385,24.0684,24.0235,24.0385,420600.0
2010-05-12 10:10:00,32.1,32.1,32.06,32.07,173900.0,24.0385,24.0385,24.0085,24.016,173900.0
2010-05-12 10:15:00,32.08,32.11,32.07,32.08,326700.0,24.0235,24.0459,24.016,24.0235,326700.0
2010-05-12 10:20:00,32.09,32.17,32.08,32.16,848800.0,24.031,24.0909,24.0235,24.0834,848800.0
2010-05-12 10:25:00,32.16,32.2,32.15,32.2,101900.0,24.0834,24.1133,24.0759,24.1133,101900.0
2010-05-12 10:30:00,32.2,32.23,32.17,32.17,274700.0,24.1133,24.1358,24.0909,24.0909,274700.0
2010-05-12 10:35:00,32.18,32.19,32.13,32.16,197200.0,24.0984,24.1059,24.0609,24.0834,197200.0
2010-05-12 10:40:00,32.16,32.17,32.13,32.14,362600.0,24.0834,24.0909,24.0609,24.0684,362600.0
2010-05-12 10:45:00,32.15,32.2,32.12,32.18,210300.0,24.0759,24.1133,24.0534,24.0984,210300.0
2010-05-12 10:50:00,32.19,32.21,32.17,32.17,70300.0,24.1059,24.1208,24.0909,24.0909,70300.0
2010-05-12 10:55:00,32.17,32.22,32.17,32.18,458300.0,24.0909,24.1283,24.0909,24.0984,458300.0
2010-05-12 11:00:00,32.18,32.28,32.18,32.24,156100.0,24.0984,24.1732,24.0984,24.1433,156100.0
2010-05-12 11:05:00,32.24,32.28,32.24,32.25,223200.0,24.1433,24.1732,24.1433,24.1508,223200.0
2010-05-12 11:10:00,32.24,32.25,32.18,32.19,92600.0,24.1433,24.1508,24.0984,24.1059,92600.0
2010-05-12 11:15:00,32.2,32.2,32.11,32.14,160900.0,24.1133,24.1133,24.0459,24.0684,160900.0
2010-05-12 11:20:00,32.13,32.15,32.04,32.04,198600.0,24.0609,24.0759,23.9935,23.9935,198600.0
2010-05-12 11:25:00,32.04,32.09,32.01,32.02,446100.0,23.9935,24.031,23.9711,23.9785,446100.0
2010-05-12 11:30:00,32.01,32.12,32.01,32.09,504700.0,23.9711,24.0534,23.9711,24.031,504700.0
2010-05-12 11:35:00,32.09,32.12,32.08,32.12,326100.0,24.031,24.0534,24.0235,24.0534,326100.0
2010-05-12 11:40:00,32.11,32.12,32.06,32.09,165500.0,24.0459,24.0534,24.0085,24.031,165500.0
2010-05-12 11:45:00,32.09,32.11,32.04,32.05,309900.0,24.031,24.0459,23.9935,24.001,309900.0
2010-05-12 11:50:00,32.05,32.08,32.01,32.05,195500.0,24.001,24.0235,23.9711,24.001,195500.0
2010-05-12 11:55:00,32.06,32.14,32.05,32.13,114300.0,24.0085,24.0684,24.001,24.0609,114300.0
2010-05-12 12:00:00,32.14,32.16,32.12,32.15,128200.0,24.0684,24.0834,24.0534,24.0759,128200.0
2010-05-12 12:05:00,32.15,32.19,32.15,32.17,73500.0,24.0759,24.1059,24.0759,24.0909,73500.0
2010-05-12 12:10:00,32.18,32.24,32.17,32.2,131100.0,24.0984,24.1433,24.0909,24.1133,131100.0
2010-05-12 12:15:00,32.19,32.23,32.19,32.22,67700.0,24.1059,24.1358,24.1059,24.1283,67700.0
2010-05-12 12:20:00,32.21,32.21,32.17,32.17,72700.0,24.1208,24.1208,24.0909,24.0909,72700.0
2010-05-12 12:25:00,32.18,32.19,32.16,32.19,32200.0,24.0984,24.1059,24.0834,24.1059,32200.0
2010-05-12 12:30:00,32.19,32.22,32.16,32.16,170700.0,24.1059,24.1283,24.0834,24.0834,170700.0
2010-05-12 12:35:00,32.16,32.19,32.0,32.18,159200.0,24.0834,24.1059,23.9636,24.0984,159200.0
2010-05-12 12:40:00,32.18,32.2,32.16,32.18,54900.0,24.0984,24.1133,24.0834,24.0984,54900.0
2010-05-12 12:45:00,32.18,32.18,32.15,32.18,99700.0,24.0984,24.0984,24.0759,24.0984,99700.0
2010-05-12 12:50:00,32.18,32.19,32.16,32.17,39000.0,24.0984,24.1059,24.0834,24.0909,39000.0
2010-05-12 12:55:00,32.17,32.23,32.17,32.21,157600.0,24.0909,24.1358,24.0909,24.1208,157600.0
2010-05-12 13:00:00,32.21,32.25,32.19,32.24,127600.0,24.1208,24.1508,24.1059,24.1433,127600.0
2010-05-12 13:05:00,32.24,32.3,32.24,32.28,97900.0,24.1433,24.1882,24.1433,24.1732,97900.0
2010-05-12 13:10:00,32.28,32.31,32.27,32.31,116000.0,24.1732,24.1957,24.1658,24.1957,116000.0
2010-05-12 13:15:00,32.31,32.35,32.3,32.32,356200.0,24.1957,24.2257,24.1882,24.2032,356200.0
2010-05-12 13:20:00,32.32,32.33,32.27,32.28,77100.0,24.2032,24.2107,24.1658,24.1732,77100.0
2010-05-12 13:25:00,32.27,32.28,32.24,32.27,131500.0,24.1658,24.1732,24.1433,24.1658,131500.0
2010-05-12 13:30:00,32.27,32.3,32.26,32.27,168400.0,24.1658,24.1882,24.1583,24.1658,168400.0
2010-05-12 13:35:00,32.27,32.31,32.25,32.27,287400.0,24.1658,24.1957,24.1508,24.1658,287400.0
2010-05-12 13:40:00,32.27,32.28,32.22,32.24,309600.0,24.1658,24.1732,24.1283,24.1433,309600.0
2010-05-12 13:45:00,32.24,32.28,32.24,32.27,262000.0,24.1433,24.1732,24.1433,24.1658,262000.0
2010-05-12 13:50:00,32.27,32.28,32.23,32.23,120800.0,24.1658,24.1732,24.1358,24.1358,120800.0
2010-05-12 13:55:00,32.24,32.26,32.2,32.2,395600.0,24.1433,24.1583,24.1133,24.1133,395600.0
2010-05-12 14:00:00,32.2,32.25,32.2,32.22,127500.0,24.1133,24.1508,24.1133,24.1283,127500.0
2010-05-12 14:05:00,32.23,32.27,32.22,32.24,276700.0,24.1358,24.1658,24.1283,24.1433,276700.0
2010-05-12 14:10:00,32.24,32.28,32.22,32.26,170800.0,24.1433,24.1732,24.1283,24.1583,170800.0
2010-05-12 14:15:00,32.25,32.32,32.25,32.3,76100.0,24.1508,24.2032,24.1508,24.1882,76100.0
2010-05-12 14:20:00,32.3,32.36,32.29,32.35,447700.0,24.1882,24.2332,24.1807,24.2257,447700.0
2010-05-12 14:25:00,32.35,32.37,32.33,32.37,236800.0,24.2257,24.2406,24.2107,24.2406,236800.0
2010-05-12 14:30:00,32.37,32.38,32.35,32.36,196400.0,24.2406,24.2481,24.2257,24.2332,196400.0
2010-05-12 14:35:00,32.36,32.37,32.31,32.31,457600.0,24.2332,24.2406,24.1957,24.1957,457600.0
2010-05-12 14:40:00,32.31,32.35,32.3,32.32,108200.0,24.1957,24.2257,24.1882,24.2032,108200.0
2010-05-12 14:45:00,32.32,32.35,32.32,32.32,117300.0,24.2032,24.2257,24.2032,24.2032,117300.0
2010-05-12 14:50:00,32.32,32.34,32.28,32.31,145800.0,24.2032,24.2182,24.1732,24.1957,145800.0
2010-05-12 14:55:00,32.32,32.34,32.3,32.34,92900.0,24.2032,24.2182,24.1882,24.2182,92900.0
2010-05-12 15:00:00,32.33,32.4,32.33,32.38,120600.0,24.2107,24.2631,24.2107,24.2481,120600.0
2010-05-12 15:05:00,32.38,32.4,32.37,32.38,199600.0,24.2481,24.2631,24.2406,24.2481,199600.0
2010-05-12 15:10:00,32.38,32.39,32.36,32.36,226700.0,24.2481,24.2556,24.2332,24.2332,226700.0
2010-05-12 15:15:00,32.36,32.38,32.33,32.35,385700.0,24.2332,24.2481,24.2107,24.2257,385700.0
2010-05-12 15:20:00,32.35,32.35,32.31,32.33,536900.0,24.2257,24.2257,24.1957,24.2107,536900.0
2010-05-12 15:25:00,32.33,32.38,32.33,32.35,347700.0,24.2107,24.2481,24.2107,24.2257,347700.0
2010-05-12 15:30:00,32.35,32.36,32.3,32.32,326900.0,24.2257,24.2332,24.1882,24.2032,326900.0
2010-05-12 15:35:00,32.32,32.34,32.27,32.29,753500.0,24.2032,24.2182,24.1658,24.1807,753500.0
2010-05-12 15:40:00,32.29,32.34,32.27,32.32,226500.0,24.1807,24.2182,24.1658,24.2032,226500.0
2010-05-12 15:45:00,32.32,32.36,32.31,32.35,304800.0,24.2032,24.2332,24.1957,24.2257,304800.0
2010-05-12 15:50:00,32.35,32.41,32.33,32.4,2039700.0,24.2257,24.2706,24.2107,24.2631,2039700.0
2010-05-12 15:55:00,32.4,32.4,32.34,32.36,2994400.0,24.2631,24.2631,24.2182,24.2332,2994400.0
2010-05-13 09:30:00,32.22,32.34,32.18,32.18,174500.0,24.1283,24.2182,24.0984,24.0984,174500.0
2010-05-13 09:35:00,32.19,32.24,32.11,32.19,118600.0,24.1059,24.1433,24.0459,24.1059,118600.0
2010-05-13 09:40:00,32.19,32.24,32.15,32.24,130200.0,24.1059,24.1433,24.0759,24.1433,130200.0
2010-05-13 09:45:00,32.24,32.34,32.21,32.34,336300.0,24.1433,24.2182,24.1208,24.2182,336300.0
2010-05-13 09:50:00,32.32,32.34,32.28,32.31,356100.0,24.2032,24.2182,24.1732,24.1957,356100.0
2010-05-13 09:55:00,32.3,32.31,32.22,32.22,246600.0,24.1882,24.1957,24.1283,24.1283,246600.0
2010-05-13 10:00:00,32.21,32.27,32.19,32.25,240900.0,24.1208,24.1658,24.1059,24.1508,240900.0
2010-05-13 10:05:00,32.25,32.26,32.16,32.26,218600.0,24.1508,24.1583,24.0834,24.1583,218600.0
2010-05-13 10:10:00,32.26,32.26,32.21,32.24,49400.0,24.1583,24.1583,24.1208,24.1433,49400.0
2010-05-13 10:15:00,32.23,32.34,32.23,32.33,242300.0,24.1358,24.2182,24.1358,24.2107,242300.0
2010-05-13 10:20:00,32.32,32.36,32.29,32.34,240700.0,24.2032,24.2332,24.1807,24.2182,240700.0
2010-05-13 10:25:00,32.34,32.35,32.27,32.3,255200.0,24.2182,24.2257,24.1658,24.1882,255200.0
2010-05-13 10:30:00,32.31,32.33,32.26,32.29,82000.0,24.1957,24.2107,24.1583,24.1807,82000.0
2010-05-13 10:35:00,32.28,32.4,32.27,32.36,286400.0,24.1732,24.2631,24.1658,24.2332,286400.0
2010-05-13 10:40:00,32.37,32.39,32.34,32.35,61400.0,24.2406,24.2556,24.2182,24.2257,61400.0
2010-05-13 10:45:00,32.35,32.35,32.31,32.31,101000.0,24.2257,24.2257,24.1957,24.1957,101000.0
2010-05-13 10:50:00,32.32,32.32,32.28,32.31,58800.0,24.2032,24.2032,24.1732,24.1957,58800.0
2010-05-13 10:55:00,32.31,32.31,32.27,32.27,154100.0,24.1957,24.1957,24.1658,24.1658,154100.0
2010-05-13 11:00:00,32.28,32.28,32.22,32.24,290900.0,24.1732,24.1732,24.1283,24.1433,290900.0
2010-05-13 11:05:00,32.25,32.27,32.24,32.26,69100.0,24.1508,24.1658,24.1433,24.1583,69100.0
2010-05-13 11:10:00,32.26,32.29,32.25,32.28,43500.0,24.1583,24.1807,24.1508,24.1732,43500.0
2010-05-13 11:15:00,32.28,32.31,32.27,32.3,57800.0,24.1732,24.1957,24.1658,24.1882,57800.0
2010-05-13 11:20:00,32.3,32.36,32.3,32.33,55100.0,24.1882,24.2332,24.1882,24.2107,55100.0
2010-05-13 11:25:00,32.33,32.35,32.32,32.32,50300.0,24.2107,24.2257,24.2032,24.2032,50300.0
2010-05-13 11:30:00,32.33,32.33,32.29,32.32,96000.0,24.2107,24.2107,24.1807,24.2032,96000.0
2010-05-13 11:35:00,32.31,32.32,32.25,32.26,249300.0,24.1957,24.2032,24.1508,24.1583,249300.0
2010-05-13 11:40:00,32.26,32.3,32.24,32.26,80100.0,24.1583,24.1882,24.1433,24.1583,80100.0
2010-05-13 11:45:00,32.27,32.28,32.26,32.27,19800.0,24.1658,24.1732,24.1583,24.1658,19800.0
2010-05-13 11:50:00,32.27,32.28,32.18,32.21,160900.0,24.1658,24.1732,24.0984,24.1208,160900.0
2010-05-13 11:55:00,32.21,32.22,32.18,32.19,103400.0,24.1208,24.1283,24.0984,24.1059,103400.0
2010-05-13 12:00:00,32.19,32.22,32.18,32.22,49000.0,24.1059,24.1283,24.0984,24.1283,49000.0
2010-05-13 12:05:00,32.21,32.24,32.18,32.22,59500.0,24.1208,24.1433,24.0984,24.1283,59500.0
2010-05-13 12:10:00,32.22,32.24,32.21,32.21,91100.0,24.1283,24.1433,24.1208,24.1208,91100.0
2010-05-13 12:15:00,32.22,32.23,32.18,32.2,82400.0,24.1283,24.1358,24.0984,24.1133,82400.0
2010-05-13 12:20:00,32.2,32.23,32.2,32.23,50500.0,24.1133,24.1358,24.1133,24.1358,50500.0
2010-05-13 12:25:00,32.23,32.24,32.21,32.22,58100.0,24.1358,24.1433,24.1208,24.1283,58100.0
2010-05-13 12:30:00,32.22,32.26,32.22,32.23,28200.0,24.1283,24.1583,24.1283,24.1358,28200.0
2010-05-13 12:35:00,32.24,32.26,32.22,32.22,29600.0,24.1433,24.1583,24.1283,24.1283,29600.0
2010-05-13 12:40:00,32.22,32.26,32.21,32.25,29800.0,24.1283,24.1583,24.1208,24.1508,29800.0
2010-05-13 12:45:00,32.26,32.27,32.24,32.24,43400.0,24.1583,24.1658,24.1433,24.1433,43400.0
2010-05-13 12:50:00,32.23,32.25,32.21,32.25,300800.0,24.1358,24.1508,24.1208,24.1508,300800.0
2010-05-13 12:55:00,32.25,32.25,32.21,32.21,151800.0,24.1508,24.1508,24.1208,24.1208,151800.0
2010-05-13 13:00:00,32.21,32.22,32.18,32.2,230400.0,24.1208,24.1283,24.0984,24.1133,230400.0
2010-05-13 13:05:00,32.21,32.21,32.18,32.2,269000.0,24.1208,24.1208,24.0984,24.1133,269000.0
2010-05-13 13:10:00,32.19,32.26,32.19,32.25,216300.0,24.1059,24.1583,24.1059,24.1508,216300.0
2010-05-13 13:15:00,32.25,32.29,32.24,32.27,516000.0,24.1508,24.1807,24.1433,24.1658,516000.0
2010-05-13 13:20:00,32.27,32.29,32.26,32.26,71000.0,24.1658,24.1807,24.1583,24.1583,71000.0
2010-05-13 13:25:00,32.26,32.29,32.26,32.28,32200.0,24.1583,24.1807,24.1583,24.1732,32200.0
2010-05-13 13:30:00,32.28,32.34,32.28,32.31,146700.0,24.1732,24.2182,24.1732,24.1957,146700.0
2010-05-13 13:35:00,32.31,32.35,32.29,32.3,86900.0,24.1957,24.2257,24.1807,24.1882,86900.0
2010-05-13 13:40:00,32.31,32.33,32.28,32.3,182900.0,24.1957,24.2107,24.1732,24.1882,182900.0
2010-05-13 13:45:00,32.29,32.3,32.28,32.3,23200.0,24.1807,24.1882,24.1732,24.1882,23200.0
2010-05-13 13:50:00,32.3,32.32,32.29,32.3,198700.0,24.1882,24.2032,24.1807,24.1882,198700.0
2010-05-13 13:55:00,32.3,32.31,32.29,32.29,16100.0,24.1882,24.1957,24.1807,24.1807,16100.0
2010-05-13 14:00:00,32.29,32.32,32.28,32.31,158000.0,24.1807,24.2032,24.1732,24.1957,158000.0
2010-05-13 14:05:00,32.31,32.35,32.31,32.33,60500.0,24.1957,24.2257,24.1957,24.2107,60500.0
2010-05-13 14:10:00,32.33,32.35,32.32,32.33,128400.0,24.2107,24.2257,24.2032,24.2107,128400.0
2010-05-13 14:15:00,32.33,32.34,32.32,32.33,42600.0,24.2107,24.2182,24.2032,24.2107,42600.0
2010-05-13 14:20:00,32.33,32.33,32.3,32.31,33000.0,24.2107,24.2107,24.1882,24.1957,33000.0
2010-05-13 14:25:00,32.31,32.31,32.26,32.27,61000.0,24.1957,24.1957,24.1583,24.1658,61000.0
2010-05-13 14:30:00,32.27,32.28,32.24,32.25,49700.0,24.1658,24.1732,24.1433,24.1508,49700.0
2010-05-13 14:35:00,32.25,32.27,32.22,32.26,29300.0,24.1508,24.1658,24.1283,24.1583,29300.0
2010-05-13 14:40:00,32.26,32.26,32.21,32.23,32500.0,24.1583,24.1583,24.1208,24.1358,32500.0
2010-05-13 14:45:00,32.23,32.23,32.17,32.18,152100.0,24.1358,24.1358,24.0909,24.0984,152100.0
2010-05-13 14:50:00,32.17,32.18,32.15,32.15,269100.0,24.0909,24.0984,24.0759,24.0759,269100.0
2010-05-13 14:55:00,32.15,32.16,32.12,32.15,121500.0,24.0759,24.0834,24.0534,24.0759,121500.0
2010-05-13 15:00:00,32.15,32.19,32.15,32.16,42600.0,24.0759,24.1059,24.0759,24.0834,42600.0
2010-05-13 15:05:00,32.15,32.16,32.1,32.1,213700.0,24.0759,24.0834,24.0385,24.0385,213700.0
2010-05-13 15:10:00,32.1,32.12,32.0,32.01,295700.0,24.0385,24.0534,23.9636,23.9711,295700.0
2010-05-13 15:15:00,32.01,32.01,31.91,31.94,262900.0,23.9711,23.9711,23.8962,23.9186,262900.0
2010-05-13 15:20:00,31.94,32.0,31.93,32.0,240600.0,23.9186,23.9636,23.9111,23.9636,240600.0
2010-05-13 15:25:00,31.99,32.01,31.95,31.95,313300.0,23.9561,23.9711,23.9261,23.9261,313300.0
2010-05-13 15:30:00,31.95,31.99,31.94,31.96,391200.0,23.9261,23.9561,23.9186,23.9336,391200.0
2010-05-13 15:35:00,31.96,31.99,31.86,31.91,838700.0,23.9336,23.9561,23.8587,23.8962,838700.0
2010-05-13 15:40:00,31.91,31.94,31.84,31.92,730800.0,23.8962,23.9186,23.8437,23.9037,730800.0
2010-05-13 15:45:00,31.93,32.05,31.92,32.02,568300.0,23.9111,24.001,23.9037,23.9785,568300.0
2010-05-13 15:50:00,32.01,32.1,32.0,32.01,908300.0,23.9711,24.0385,23.9636,23.9711,908300.0
2010-05-13 15:55:00,32.02,32.02,31.89,31.89,1721200.0,23.9785,23.9785,23.8812,23.8812,1721200.0
2010-05-14 09:30:00,31.66,31.75,31.63,31.7,392100.0,23.709,23.7764,23.6865,23.7389,392100.0
2010-05-14 09:35:00,31.7,31.7,31.57,31.57,281400.0,23.7389,23.7389,23.6416,23.6416,281400.0
2010-05-14 09:40:00,31.57,31.57,31.3,31.45,865500.0,23.6416,23.6416,23.4394,23.5517,865500.0
2010-05-14 09:45:00,31.45,31.54,31.4,31.41,970000.0,23.5517,23.6191,23.5143,23.5217,970000.0
2010-05-14 09:50:00,31.41,31.44,31.34,31.35,547100.0,23.5217,23.5442,23.4693,23.4768,547100.0
2010-05-14 09:55:00,31.35,31.39,31.31,31.33,609700.0,23.4768,23.5068,23.4469,23.4618,609700.0
2010-05-14 10:00:00,31.33,31.33,31.2,31.26,1003500.0,23.4618,23.4618,23.3645,23.4094,1003500.0
2010-05-14 10:05:00,31.27,31.34,31.24,31.34,255000.0,23.4169,23.4693,23.3944,23.4693,255000.0
2010-05-14 10:10:00,31.34,31.42,31.33,31.41,215700.0,23.4693,23.5292,23.4618,23.5217,215700.0
2010-05-14 10:15:00,31.41,31.47,31.37,31.37,275500.0,23.5217,23.5667,23.4918,23.4918,275500.0
2010-05-14 10:20:00,31.37,31.48,31.36,31.47,147300.0,23.4918,23.5742,23.4843,23.5667,147300.0
2010-05-14 10:25:00,31.46,31.48,31.37,31.41,116600.0,23.5592,23.5742,23.4918,23.5217,116600.0
2010-05-14 10:30:00,31.41,31.43,31.36,31.36,171900.0,23.5217,23.5367,23.4843,23.4843,171900.0
2010-05-14 10:35:00,31.37,31.39,31.33,31.33,355300.0,23.4918,23.5068,23.4618,23.4618,355300.0
2010-05-14 10:40:00,31.33,31.4,31.29,31.36,187400.0,23.4618,23.5143,23.4319,23.4843,187400.0
2010-05-14 10:45:00,31.35,31.4,31.33,31.4,180600.0,23.4768,23.5143,23.4618,23.5143,180600.0
2010-05-14 10:50:00,31.39,31.41,31.36,31.39,63100.0,23.5068,23.5217,23.4843,23.5068,63100.0
2010-05-14 10:55:00,31.4,31.4,31.33,31.36,121700.0,23.5143,23.5143,23.4618,23.4843,121700.0
2010-05-14 11:00:00,31.35,31.36,31.27,31.29,312800.0,23.4768,23.4843,23.4169,23.4319,312800.0
2010-05-14 11:05:00,31.29,31.3,31.18,31.2,219500.0,23.4319,23.4394,23.3495,23.3645,219500.0
2010-05-14 11:10:00,31.19,31.26,31.14,31.25,262800.0,23.357,23.4094,23.3195,23.4019,262800.0
2010-05-14 11:15:00,31.25,31.26,31.15,31.15,156900.0,23.4019,23.4094,23.327,23.327,156900.0
2010-05-14 11:20:00,31.15,31.15,31.02,31.09,513500.0,23.327,23.327,23.2297,23.2821,513500.0
2010-05-14 11:25:00,31.1,31.2,31.09,31.15,257600.0,23.2896,23.3645,23.2821,23.327,257600.0
2010-05-14 11:30:00,31.15,31.22,31.13,31.21,212700.0,23.327,23.3795,23.3121,23.372,212700.0
2010-05-14 11:35:00,31.19,31.24,31.18,31.18,191100.0,23.357,23.3944,23.3495,23.3495,191100.0
2010-05-14 11:40:00,31.18,31.19,31.12,31.19,73800.0,23.3495,23.357,23.3046,23.357,73800.0
2010-05-14 11:45:00,31.19,31.19,31.13,31.14,54000.0,23.357,23.357,23.3121,23.3195,54000.0
2010-05-14 11:50:00,31.14,31.14,31.06,31.1,286200.0,23.3195,23.3195,23.2596,23.2896,286200.0
2010-05-14 11:55:00,31.09,31.13,31.07,31.11,293100.0,23.2821,23.3121,23.2671,23.2971,293100.0
2010-05-14 12:00:00,31.1,31.12,31.04,31.06,243200.0,23.2896,23.3046,23.2447,23.2596,243200.0
2010-05-14 12:05:00,31.07,31.09,30.94,30.99,435800.0,23.2671,23.2821,23.1698,23.2072,435800.0
2010-05-14 12:10:00,30.99,31.05,30.99,31.01,101000.0,23.2072,23.2521,23.2072,23.2222,101000.0
2010-05-14 12:15:00,31.01,31.07,30.98,31.07,102700.0,23.2222,23.2671,23.1997,23.2671,102700.0
2010-05-14 12:20:00,31.06,31.08,30.99,31.08,79700.0,23.2596,23.2746,23.2072,23.2746,79700.0
2010-05-14 12:25:00,31.09,31.12,31.06,31.09,156600.0,23.2821,23.3046,23.2596,23.2821,156600.0
2010-05-14 12:30:00,31.09,31.11,31.08,31.09,82300.0,23.2821,23.2971,23.2746,23.2821,82300.0
2010-05-14 12:35:00,31.09,31.13,31.07,31.13,152800.0,23.2821,23.3121,23.2671,23.3121,152800.0
2010-05-14 12:40:00,31.14,31.19,31.13,31.13,156500.0,23.3195,23.357,23.3121,23.3121,156500.0
2010-05-14 12:45:00,31.13,31.13,31.07,31.08,100000.0,23.3121,23.3121,23.2671,23.2746,100000.0
2010-05-14 12:50:00,31.09,31.15,31.09,31.15,90700.0,23.2821,23.327,23.2821,23.327,90700.0
2010-05-14 12:55:00,31.15,31.22,31.14,31.22,96200.0,23.327,23.3795,23.3195,23.3795,96200.0
2010-05-14 13:00:00,31.21,31.25,31.19,31.19,270000.0,23.372,23.4019,23.357,23.357,270000.0
2010-05-14 13:05:00,31.19,31.23,31.16,31.19,121000.0,23.357,23.3869,23.3345,23.357,121000.0
2010-05-14 13:10:00,31.19,31.22,31.18,31.22,140800.0,23.357,23.3795,23.3495,23.3795,140800.0
2010-05-14 13:15:00,31.23,31.24,31.11,31.11,156200.0,23.3869,23.3944,23.2971,23.2971,156200.0
2010-05-14 13:20:00,31.11,31.19,31.11,31.18,59900.0,23.2971,23.357,23.2971,23.3495,59900.0
2010-05-14 13:25:00,31.18,31.18,31.14,31.16,50800.0,23.3495,23.3495,23.3195,23.3345,50800.0
2010-05-14 13:30:00,31.15,31.15,31.08,31.08,63200.0,23.327,23.327,23.2746,23.2746,63200.0
2010-05-14 13:35:00,31.09,31.14,31.07,31.08,150600.0,23.2821,23.3195,23.2671,23.2746,150600.0
2010-05-14 13:40:00,31.09,31.11,31.07,31.11,113300.0,23.2821,23.2971,23.2671,23.2971,113300.0
2010-05-14 13:45:00,31.11,31.14,31.1,31.1,61400.0,23.2971,23.3195,23.2896,23.2896,61400.0
2010-05-14 13:50:00,31.11,31.13,31.08,31.12,83600.0,23.2971,23.3121,23.2746,23.3046,83600.0
2010-05-14 13:55:00,31.13,31.19,31.11,31.14,90300.0,23.3121,23.357,23.2971,23.3195,90300.0
2010-05-14 14:00:00,31.13,31.16,31.13,31.14,114200.0,23.3121,23.3345,23.3121,23.3195,114200.0
2010-05-14 14:05:00,31.14,31.14,31.07,31.08,225900.0,23.3195,23.3195,23.2671,23.2746,225900.0
2010-05-14 14:10:00,31.08,31.08,31.0,31.03,165600.0,23.2746,23.2746,23.2147,23.2372,165600.0
2010-05-14 14:15:00,31.03,31.03,30.95,30.99,113400.0,23.2372,23.2372,23.1773,23.2072,113400.0
2010-05-14 14:20:00,31.0,31.06,31.0,31.06,278000.0,23.2147,23.2596,23.2147,23.2596,278000.0
2010-05-14 14:25:00,31.07,31.08,31.0,31.07,132800.0,23.2671,23.2746,23.2147,23.2671,132800.0
2010-05-14 14:30:00,31.07,31.1,31.06,31.09,203600.0,23.2671,23.2896,23.2596,23.2821,203600.0
2010-05-14 14:35:00,31.09,31.17,31.07,31.15,142600.0,23.2821,23.342,23.2671,23.327,142600.0
2010-05-14 14:40:00,31.16,31.16,31.1,31.1,153600.0,23.3345,23.3345,23.2896,23.2896,153600.0
2010-05-14 14:45:00,31.1,31.12,31.08,31.12,120300.0,23.2896,23.3046,23.2746,23.3046,120300.0
2010-05-14 14:50:00,31.12,31.15,31.05,31.05,187500.0,23.3046,23.327,23.2521,23.2521,187500.0
2010-05-14 14:55:00,31.05,31.08,31.01,31.04,265300.0,23.2521,23.2746,23.2222,23.2447,265300.0
2010-05-14 15:00:00,31.04,31.08,31.03,31.06,305700.0,23.2447,23.2746,23.2372,23.2596,305700.0
2010-05-14 15:05:00,31.06,31.09,31.03,31.07,254400.0,23.2596,23.2821,23.2372,23.2671,254400.0
2010-05-14 15:10:00,31.07,31.11,31.05,31.05,171300.0,23.2671,23.2971,23.2521,23.2521,171300.0
2010-05-14 15:15:00,31.05,31.06,31.01,31.02,330400.0,23.2521,23.2596,23.2222,23.2297,330400.0
2010-05-14 15:20:00,31.02,31.05,30.95,30.99,477500.0,23.2297,23.2521,23.1773,23.2072,477500.0
2010-05-14 15:25:00,30.99,31.04,30.94,31.03,196600.0,23.2072,23.2447,23.1698,23.2372,196600.0
2010-05-14 15:30:00,31.03,31.08,31.03,31.05,215500.0,23.2372,23.2746,23.2372,23.2521,215500.0
2010-05-14 15:35:00,31.05,31.06,31.0,31.04,679800.0,23.2521,23.2596,23.2147,23.2447,679800.0
2010-05-14 15:40:00,31.04,31.18,31.03,31.17,914900.0,23.2447,23.3495,23.2372,23.342,914900.0
2010-05-14 15:45:00,31.18,31.2,31.13,31.13,1251100.0,23.3495,23.3645,23.3121,23.3121,1251100.0
2010-05-14 15:50:00,31.14,31.26,31.14,31.24,1429800.0,23.3195,23.4094,23.3195,23.3944,1429800.0
2010-05-14 15:55:00,31.24,31.33,31.2,31.22,2440400.0,23.3944,23.4618,23.3645,23.3795,2440400.0
2010-05-17 09:30:00,31.29,31.43,31.29,31.34,214000.0,23.4319,23.5367,23.4319,23.4693,214000.0
2010-05-17 09:35:00,31.34,31.42,31.33,31.39,349600.0,23.4693,23.5292,23.4618,23.5068,349600.0
2010-05-17 09:40:00,31.39,31.41,31.33,31.35,703900.0,23.5068,23.5217,23.4618,23.4768,703900.0
2010-05-17 09:45:00,31.34,31.34,31.24,31.27,466200.0,23.4693,23.4693,23.3944,23.4169,466200.0
2010-05-17 09:50:00,31.26,31.33,31.22,31.26,964700.0,23.4094,23.4618,23.3795,23.4094,964700.0
2010-05-17 09:55:00,31.25,31.27,31.18,31.22,633100.0,23.4019,23.4169,23.3495,23.3795,633100.0
2010-05-17 10:00:00,31.21,31.23,31.17,31.17,237700.0,23.372,23.3869,23.342,23.342,237700.0
2010-05-17 10:05:00,31.17,31.22,31.13,31.13,266700.0,23.342,23.3795,23.3121,23.3121,266700.0
2010-05-17 10:10:00,31.14,31.22,31.11,31.17,366700.0,23.3195,23.3795,23.2971,23.342,366700.0
2010-05-17 10:15:00,31.17,31.28,31.17,31.27,233600.0,23.342,23.4244,23.342,23.4169,233600.0
2010-05-17 10:20:00,31.27,31.28,31.22,31.22,223100.0,23.4169,23.4244,23.3795,23.3795,223100.0
2010-05-17 10:25:00,31.22,31.28,31.21,31.28,237400.0,23.3795,23.4244,23.372,23.4244,237400.0
2010-05-17 10:30:00,31.28,31.29,31.24,31.29,146500.0,23.4244,23.4319,23.3944,23.4319,146500.0
2010-05-17 10:35:00,31.29,31.37,31.28,31.3,262900.0,23.4319,23.4918,23.4244,23.4394,262900.0
2010-05-17 10:40:00,31.3,31.32,31.22,31.24,333400.0,23.4394,23.4543,23.3795,23.3944,333400.0
2010-05-17 10:45:00,31.24,31.29,31.22,31.24,476600.0,23.3944,23.4319,23.3795,23.3944,476600.0
2010-05-17 10:50:00,31.25,31.33,31.23,31.3,413700.0,23.4019,23.4618,23.3869,23.4394,413700.0
2010-05-17 10:55:00,31.3,31.3,31.21,31.21,497600.0,23.4394,23.4394,23.372,23.372,497600.0
2010-05-17 11:00:00,31.21,31.24,31.13,31.14,1275600.0,23.372,23.3944,23.3121,23.3195,1275600.0
2010-05-17 11:05:00,31.14,31.15,31.11,31.14,243000.0,23.3195,23.327,23.2971,23.3195,243000.0
2010-05-17 11:10:00,31.13,31.13,31.01,31.03,278100.0,23.3121,23.3121,23.2222,23.2372,278100.0
2010-05-17 11:15:00,31.02,31.03,30.92,30.92,378900.0,23.2297,23.2372,23.1548,23.1548,378900.0
2010-05-17 11:20:00,30.92,30.97,30.92,30.96,295000.0,23.1548,23.1922,23.1548,23.1848,295000.0
2010-05-17 11:25:00,30.96,30.96,30.87,30.95,344700.0,23.1848,23.1848,23.1174,23.1773,344700.0
2010-05-17 11:30:00,30.94,30.96,30.9,30.95,213000.0,23.1698,23.1848,23.1398,23.1773,213000.0
2010-05-17 11:35:00,30.94,31.0,30.94,30.97,73400.0,23.1698,23.2147,23.1698,23.1922,73400.0
2010-05-17 11:40:00,30.98,31.0,30.96,30.97,38800.0,23.1997,23.2147,23.1848,23.1922,38800.0
2010-05-17 11:45:00,30.96,30.97,30.84,30.87,407300.0,23.1848,23.1922,23.0949,23.1174,407300.0
2010-05-17 11:50:00,30.87,30.87,30.76,30.78,261700.0,23.1174,23.1174,23.035,23.05,261700.0
2010-05-17 11:55:00,30.78,30.81,30.74,30.75,191700.0,23.05,23.0724,23.02,23.0275,191700.0
2010-05-17 12:00:00,30.75,30.75,30.5,30.52,883800.0,23.0275,23.0275,22.8403,22.8553,883800.0
2010-05-17 12:05:00,30.52,30.58,30.47,30.54,490500.0,22.8553,22.9002,22.8178,22.8702,490500.0
2010-05-17 12:10:00,30.53,30.65,30.52,30.64,237000.0,22.8627,22.9526,22.8553,22.9451,237000.0
2010-05-17 12:15:00,30.64,30.64,30.57,30.6,385400.0,22.9451,22.9451,22.8927,22.9152,385400.0
2010-05-17 12:20:00,30.61,30.64,30.59,30.63,264900.0,22.9227,22.9451,22.9077,22.9376,264900.0
2010-05-17 12:25:00,30.63,30.67,30.62,30.63,354500.0,22.9376,22.9676,22.9301,22.9376,354500.0
2010-05-17 12:30:00,30.62,30.72,30.62,30.72,336500.0,22.9301,23.005,22.9301,23.005,336500.0
2010-05-17 12:35:00,30.72,30.72,30.66,30.68,329700.0,23.005,23.005,22.9601,22.9751,329700.0
2010-05-17 12:40:00,30.68,30.71,30.65,30.66,278900.0,22.9751,22.9975,22.9526,22.9601,278900.0
2010-05-17 12:45:00,30.66,30.7,30.65,30.69,134200.0,22.9601,22.99,22.9526,22.9826,134200.0
2010-05-17 12:50:00,30.69,30.7,30.62,30.65,269200.0,22.9826,22.99,22.9301,22.9526,269200.0
2010-05-17 12:55:00,30.65,30.66,30.62,30.64,357300.0,22.9526,22.9601,22.9301,22.9451,357300.0
2010-05-17 13:00:00,30.64,30.7,30.62,30.67,741900.0,22.9451,22.99,22.9301,22.9676,741900.0
2010-05-17 13:05:00,30.67,30.69,30.65,30.66,121700.0,22.9676,22.9826,22.9526,22.9601,121700.0
2010-05-17 13:10:00,30.66,30.67,30.63,30.66,340800.0,22.9601,22.9676,22.9376,22.9601,340800.0
2010-05-17 13:15:00,30.66,30.77,30.66,30.77,221800.0,22.9601,23.0425,22.9601,23.0425,221800.0
2010-05-17 13:20:00,30.77,30.78,30.73,30.75,133500.0,23.0425,23.05,23.0125,23.0275,133500.0
2010-05-17 13:25:00,30.75,30.79,30.73,30.74,143600.0,23.0275,23.0574,23.0125,23.02,143600.0
2010-05-17 13:30:00,30.74,30.8,30.72,30.79,168600.0,23.02,23.0649,23.005,23.0574,168600.0
2010-05-17 13:35:00,30.79,30.8,30.69,30.69,200700.0,23.0574,23.0649,22.9826,22.9826,200700.0
2010-05-17 13:40:00,30.69,30.69,30.65,30.66,88600.0,22.9826,22.9826,22.9526,22.9601,88600.0
2010-05-17 13:45:00,30.67,30.67,30.62,30.67,200600.0,22.9676,22.9676,22.9301,22.9676,200600.0
2010-05-17 13:50:00,30.67,30.68,30.63,30.67,128700.0,22.9676,22.9751,22.9376,22.9676,128700.0
2010-05-17 13:55:00,30.67,30.74,30.66,30.73,244000.0,22.9676,23.02,22.9601,23.0125,244000.0
2010-05-17 14:00:00,30.73,30.82,30.71,30.8,197300.0,23.0125,23.0799,22.9975,23.0649,197300.0
2010-05-17 14:05:00,30.8,30.81,30.73,30.74,82300.0,23.0649,23.0724,23.0125,23.02,82300.0
2010-05-17 14:10:00,30.74,30.78,30.73,30.77,193100.0,23.02,23.05,23.0125,23.0425,193100.0
2010-05-17 14:15:00,30.78,30.81,30.76,30.79,185700.0,23.05,23.0724,23.035,23.0574,185700.0
2010-05-17 14:20:00,30.79,30.81,30.75,30.75,299400.0,23.0574,23.0724,23.0275,23.0275,299400.0
2010-05-17 14:25:00,30.75,30.77,30.72,30.77,120000.0,23.0275,23.0425,23.005,23.0425,120000.0
2010-05-17 14:30:00,30.76,30.83,30.75,30.75,356300.0,23.035,23.0874,23.0275,23.0275,356300.0
2010-05-17 14:35:00,30.75,30.8,30.73,30.8,221400.0,23.0275,23.0649,23.0125,23.0649,221400.0
2010-05-17 14:40:00,30.81,30.86,30.8,30.83,103700.0,23.0724,23.1099,23.0649,23.0874,103700.0
2010-05-17 14:45:00,30.83,30.9,30.83,30.87,215700.0,23.0874,23.1398,23.0874,23.1174,215700.0
2010-05-17 14:50:00,30.87,30.91,30.85,30.85,82600.0,23.1174,23.1473,23.1024,23.1024,82600.0
2010-05-17 14:55:00,30.85,30.95,30.85,30.93,1177400.0,23.1024,23.1773,23.1024,23.1623,1177400.0
2010-05-17 15:00:00,30.93,31.09,30.92,31.06,1328300.0,23.1623,23.2821,23.1548,23.2596,1328300.0
2010-05-17 15:05:00,31.06,31.08,30.92,30.94,669900.0,23.2596,23.2746,23.1548,23.1698,669900.0
2010-05-17 15:10:00,30.94,30.99,30.94,30.97,114200.0,23.1698,23.2072,23.1698,23.1922,114200.0
2010-05-17 15:15:00,30.97,30.97,30.88,30.9,199800.0,23.1922,23.1922,23.1248,23.1398,199800.0
2010-05-17 15:20:00,30.9,30.95,30.83,30.88,247400.0,23.1398,23.1773,23.0874,23.1248,247400.0
2010-05-17 15:25:00,30.87,30.93,30.85,30.91,206000.0,23.1174,23.1623,23.1024,23.1473,206000.0
2010-05-17 15:30:00,30.91,30.98,30.9,30.98,280200.0,23.1473,23.1997,23.1398,23.1997,280200.0
2010-05-17 15:35:00,30.98,31.14,30.98,31.14,848200.0,23.1997,23.3195,23.1997,23.3195,848200.0
2010-05-17 15:40:00,31.14,31.17,31.07,31.1,917600.0,23.3195,23.342,23.2671,23.2896,917600.0
2010-05-17 15:45:00,31.11,31.16,31.08,31.14,459800.0,23.2971,23.3345,23.2746,23.3195,459800.0
2010-05-17 15:50:00,31.15,31.2,31.12,31.17,647700.0,23.327,23.3645,23.3046,23.342,647700.0
2010-05-17 15:55:00,31.17,31.19,31.1,31.1,1651000.0,23.342,23.357,23.2896,23.2896,1651000.0
2010-05-18 09:30:00,31.38,31.51,31.35,31.45,612200.0,23.4993,23.5966,23.4768,23.5517,612200.0
2010-05-18 09:35:00,31.44,31.49,31.41,31.48,402000.0,23.5442,23.5816,23.5217,23.5742,402000.0
2010-05-18 09:40:00,31.47,31.51,31.46,31.5,324400.0,23.5667,23.5966,23.5592,23.5891,324400.0
2010-05-18 09:45:00,31.5,31.61,31.5,31.59,882800.0,23.5891,23.6715,23.5891,23.6565,882800.0
2010-05-18 09:50:00,31.59,31.59,31.52,31.55,125600.0,23.6565,23.6565,23.6041,23.6266,125600.0
2010-05-18 09:55:00,31.55,31.57,31.5,31.51,842500.0,23.6266,23.6416,23.5891,23.5966,842500.0
2010-05-18 10:00:00,31.51,31.53,31.45,31.46,941800.0,23.5966,23.6116,23.5517,23.5592,941800.0
2010-05-18 10:05:00,31.45,31.48,31.43,31.46,316700.0,23.5517,23.5742,23.5367,23.5592,316700.0
2010-05-18 10:10:00,31.47,31.51,31.4,31.51,535000.0,23.5667,23.5966,23.5143,23.5966,535000.0
2010-05-18 10:15:00,31.51,31.55,31.5,31.54,116500.0,23.5966,23.6266,23.5891,23.6191,116500.0
2010-05-18 10:20:00,31.55,31.55,31.5,31.52,434200.0,23.6266,23.6266,23.5891,23.6041,434200.0
2010-05-18 10:25:00,31.52,31.53,31.44,31.45,230100.0,23.6041,23.6116,23.5442,23.5517,230100.0
2010-05-18 10:30:00,31.46,31.47,31.36,31.37,617900.0,23.5592,23.5667,23.4843,23.4918,617900.0
2010-05-18 10:35:00,31.37,31.42,31.36,31.41,277600.0,23.4918,23.5292,23.4843,23.5217,277600.0
2010-05-18 10:40:00,31.42,31.42,31.34,31.35,299700.0,23.5292,23.5292,23.4693,23.4768,299700.0
2010-05-18 10:45:00,31.34,31.36,31.26,31.28,486500.0,23.4693,23.4843,23.4094,23.4244,486500.0
2010-05-18 10:50:00,31.28,31.29,31.22,31.28,393700.0,23.4244,23.4319,23.3795,23.4244,393700.0
2010-05-18 10:55:00,31.28,31.32,31.27,31.31,216500.0,23.4244,23.4543,23.4169,23.4469,216500.0
2010-05-18 11:00:00,31.31,31.37,31.3,31.31,793300.0,23.4469,23.4918,23.4394,23.4469,793300.0
2010-05-18 11:05:00,31.31,31.35,31.3,31.35,129900.0,23.4469,23.4768,23.4394,23.4768,129900.0
2010-05-18 11:10:00,31.35,31.43,31.34,31.42,288200.0,23.4768,23.5367,23.4693,23.5292,288200.0
2010-05-18 11:15:00,31.43,31.44,31.38,31.41,162600.0,23.5367,23.5442,23.4993,23.5217,162600.0
2010-05-18 11:20:00,31.41,31.47,31.36,31.38,105400.0,23.5217,23.5667,23.4843,23.4993,105400.0
2010-05-18 11:25:00,31.37,31.44,31.37,31.44,226800.0,23.4918,23.5442,23.4918,23.5442,226800.0
2010-05-18 11:30:00,31.44,31.45,31.41,31.44,91600.0,23.5442,23.5517,23.5217,23.5442,91600.0
2010-05-18 11:35:00,31.44,31.44,31.37,31.37,138100.0,23.5442,23.5442,23.4918,23.4918,138100.0
2010-05-18 11:40:00,31.38,31.38,31.21,31.22,508300.0,23.4993,23.4993,23.372,23.3795,508300.0
2010-05-18 11:45:00,31.22,31.25,31.18,31.23,654100.0,23.3795,23.4019,23.3495,23.3869,654100.0
2010-05-18 11:50:00,31.22,31.25,31.21,31.24,78400.0,23.3795,23.4019,23.372,23.3944,78400.0
2010-05-18 11:55:00,31.25,31.26,31.2,31.2,60700.0,23.4019,23.4094,23.3645,23.3645,60700.0
2010-05-18 12:00:00,31.2,31.22,31.07,31.07,584700.0,23.3645,23.3795,23.2671,23.2671,584700.0
2010-05-18 12:05:00,31.07,31.17,31.06,31.16,410000.0,23.2671,23.342,23.2596,23.3345,410000.0
2010-05-18 12:10:00,31.16,31.23,31.14,31.19,99800.0,23.3345,23.3869,23.3195,23.357,99800.0
2010-05-18 12:15:00,31.2,31.23,31.18,31.19,202500.0,23.3645,23.3869,23.3495,23.357,202500.0
2010-05-18 12:20:00,31.19,31.2,31.12,31.13,339300.0,23.357,23.3645,23.3046,23.3121,339300.0
2010-05-18 12:25:00,31.13,31.22,31.13,31.22,351300.0,23.3121,23.3795,23.3121,23.3795,351300.0
2010-05-18 12:30:00,31.22,31.23,31.19,31.23,53400.0,23.3795,23.3869,23.357,23.3869,53400.0
2010-05-18 12:35:00,31.24,31.27,31.23,31.23,70800.0,23.3944,23.4169,23.3869,23.3869,70800.0
2010-05-18 12:40:00,31.23,31.28,31.23,31.27,713100.0,23.3869,23.4244,23.3869,23.4169,713100.0
2010-05-18 12:45:00,31.27,31.36,31.27,31.34,95900.0,23.4169,23.4843,23.4169,23.4693,95900.0
2010-05-18 12:50:00,31.33,31.36,31.28,31.28,196300.0,23.4618,23.4843,23.4244,23.4244,196300.0
2010-05-18 12:55:00,31.28,31.3,31.19,31.2,229400.0,23.4244,23.4394,23.357,23.3645,229400.0
2010-05-18 13:00:00,31.19,31.24,31.13,31.17,501400.0,23.357,23.3944,23.3121,23.342,501400.0
2010-05-18 13:05:00,31.18,31.18,31.03,31.11,515800.0,23.3495,23.3495,23.2372,23.2971,515800.0
2010-05-18 13:10:00,31.11,31.13,30.98,31.04,542800.0,23.2971,23.3121,23.1997,23.2447,542800.0
2010-05-18 13:15:00,31.04,31.08,30.99,31.02,524700.0,23.2447,23.2746,23.2072,23.2297,524700.0
2010-05-18 13:20:00,31.02,31.12,31.02,31.11,172700.0,23.2297,23.3046,23.2297,23.2971,172700.0
2010-05-18 13:25:00,31.1,31.2,31.08,31.15,482500.0,23.2896,23.3645,23.2746,23.327,482500.0
2010-05-18 13:30:00,31.15,31.2,31.14,31.2,97400.0,23.327,23.3645,23.3195,23.3645,97400.0
2010-05-18 13:35:00,31.2,31.21,31.01,31.03,363900.0,23.3645,23.372,23.2222,23.2372,363900.0
2010-05-18 13:40:00,31.03,31.04,30.97,31.0,572400.0,23.2372,23.2447,23.1922,23.2147,572400.0
2010-05-18 13:45:00,30.99,31.05,30.93,31.02,461500.0,23.2072,23.2521,23.1623,23.2297,461500.0
2010-05-18 13:50:00,31.02,31.03,30.96,30.97,360100.0,23.2297,23.2372,23.1848,23.1922,360100.0
2010-05-18 13:55:00,30.96,31.0,30.9,30.9,364100.0,23.1848,23.2147,23.1398,23.1398,364100.0
2010-05-18 14:00:00,30.9,31.0,30.9,30.99,182300.0,23.1398,23.2147,23.1398,23.2072,182300.0
2010-05-18 14:05:00,30.98,31.02,30.96,31.0,486100.0,23.1997,23.2297,23.1848,23.2147,486100.0
2010-05-18 14:10:00,30.99,31.06,30.99,31.0,121200.0,23.2072,23.2596,23.2072,23.2147,121200.0
2010-05-18 14:15:00,30.99,31.03,30.98,30.98,78200.0,23.2072,23.2372,23.1997,23.1997,78200.0
2010-05-18 14:20:00,30.97,30.97,30.85,30.85,745900.0,23.1922,23.1922,23.1024,23.1024,745900.0
2010-05-18 14:25:00,30.85,30.9,30.82,30.87,303200.0,23.1024,23.1398,23.0799,23.1174,303200.0
2010-05-18 14:30:00,30.87,30.87,30.78,30.78,397400.0,23.1174,23.1174,23.05,23.05,397400.0
2010-05-18 14:35:00,30.79,30.8,30.68,30.7,1075800.0,23.0574,23.0649,22.9751,22.99,1075800.0
2010-05-18 14:40:00,30.7,30.79,30.66,30.77,634100.0,22.99,23.0574,22.9601,23.0425,634100.0
2010-05-18 14:45:00,30.77,30.83,30.75,30.78,287700.0,23.0425,23.0874,23.0275,23.05,287700.0
2010-05-18 14:50:00,30.78,30.79,30.72,30.73,231900.0,23.05,23.0574,23.005,23.0125,231900.0
2010-05-18 14:55:00,30.74,30.77,30.66,30.71,934000.0,23.02,23.0425,22.9601,22.9975,934000.0
2010-05-18 15:00:00,30.71,30.71,30.61,30.65,487600.0,22.9975,22.9975,22.9227,22.9526,487600.0
2010-05-18 15:05:00,30.65,30.73,30.63,30.7,444300.0,22.9526,23.0125,22.9376,22.99,444300.0
2010-05-18 15:10:00,30.69,30.88,30.69,30.88,522600.0,22.9826,23.1248,22.9826,23.1248,522600.0
2010-05-18 15:15:00,30.89,30.92,30.83,30.85,251200.0,23.1323,23.1548,23.0874,23.1024,251200.0
2010-05-18 15:20:00,30.85,30.87,30.8,30.81,209900.0,23.1024,23.1174,23.0649,23.0724,209900.0
2010-05-18 15:25:00,30.8,30.8,30.68,30.7,335900.0,23.0649,23.0649,22.9751,22.99,335900.0
2010-05-18 15:30:00,30.7,30.73,30.65,30.69,550800.0,22.99,23.0125,22.9526,22.9826,550800.0
2010-05-18 15:35:00,30.69,30.76,30.68,30.74,254800.0,22.9826,23.035,22.9751,23.02,254800.0
2010-05-18 15:40:00,30.74,30.82,30.69,30.8,328800.0,23.02,23.0799,22.9826,23.0649,328800.0
2010-05-18 15:45:00,30.8,30.84,30.72,30.72,388700.0,23.0649,23.0949,23.005,23.005,388700.0
2010-05-18 15:50:00,30.72,30.83,30.7,30.79,1042300.0,23.005,23.0874,22.99,23.0574,1042300.0
2010-05-18 15:55:00,30.8,30.8,30.72,30.74,1917100.0,23.0649,23.0649,23.005,23.02,1917100.0
2010-05-19 09:30:00,30.4,30.55,30.4,30.52,624600.0,22.7654,22.8777,22.7654,22.8553,624600.0
2010-05-19 09:35:00,30.52,30.53,30.43,30.51,517300.0,22.8553,22.8627,22.7879,22.8478,517300.0
2010-05-19 09:40:00,30.51,30.62,30.49,30.62,270900.0,22.8478,22.9301,22.8328,22.9301,270900.0
2010-05-19 09:45:00,30.63,30.77,30.63,30.73,1022000.0,22.9376,23.0425,22.9376,23.0125,1022000.0
2010-05-19 09:50:00,30.73,30.75,30.64,30.64,734400.0,23.0125,23.0275,22.9451,22.9451,734400.0
2010-05-19 09:55:00,30.64,30.64,30.54,30.57,715400.0,22.9451,22.9451,22.8702,22.8927,715400.0
2010-05-19 10:00:00,30.58,30.59,30.44,30.49,564900.0,22.9002,22.9077,22.7953,22.8328,564900.0
2010-05-19 10:05:00,30.49,30.55,30.4,30.44,1132300.0,22.8328,22.8777,22.7654,22.7953,1132300.0
2010-05-19 10:10:00,30.44,30.44,30.32,30.36,784100.0,22.7953,22.7953,22.7055,22.7354,784100.0
2010-05-19 10:15:00,30.37,30.4,30.15,30.21,971700.0,22.7429,22.7654,22.5782,22.6231,971700.0
2010-05-19 10:20:00,30.2,30.21,30.09,30.09,568700.0,22.6156,22.6231,22.5332,22.5332,568700.0
2010-05-19 10:25:00,30.1,30.27,30.09,30.25,750000.0,22.5407,22.668,22.5332,22.6531,750000.0
2010-05-19 10:30:00,30.26,30.37,30.18,30.35,1200300.0,22.6605,22.7429,22.6006,22.7279,1200300.0
2010-05-19 10:35:00,30.34,30.37,30.24,30.24,498800.0,22.7205,22.7429,22.6456,22.6456,498800.0
2010-05-19 10:40:00,30.24,30.31,30.14,30.24,933900.0,22.6456,22.698,22.5707,22.6456,933900.0
2010-05-19 10:45:00,30.23,30.25,30.12,30.13,802400.0,22.6381,22.6531,22.5557,22.5632,802400.0
2010-05-19 10:50:00,30.12,30.13,30.05,30.09,1095800.0,22.5557,22.5632,22.5033,22.5332,1095800.0
2010-05-19 10:55:00,30.09,30.16,30.09,30.13,471600.0,22.5332,22.5857,22.5332,22.5632,471600.0
2010-05-19 11:00:00,30.13,30.14,30.05,30.08,458800.0,22.5632,22.5707,22.5033,22.5258,458800.0
2010-05-19 11:05:00,30.09,30.11,30.07,30.08,285400.0,22.5332,22.5482,22.5183,22.5258,285400.0
2010-05-19 11:10:00,30.08,30.08,30.0,30.05,590600.0,22.5258,22.5258,22.4658,22.5033,590600.0
2010-05-19 11:15:00,30.05,30.08,30.01,30.03,211800.0,22.5033,22.5258,22.4733,22.4883,211800.0
2010-05-19 11:20:00,30.03,30.08,29.95,29.96,703800.0,22.4883,22.5258,22.4284,22.4359,703800.0
2010-05-19 11:25:00,29.96,30.06,29.92,30.02,833600.0,22.4359,22.5108,22.4059,22.4808,833600.0
2010-05-19 11:30:00,30.01,30.01,29.93,29.99,241800.0,22.4733,22.4733,22.4134,22.4584,241800.0
2010-05-19 11:35:00,29.99,30.03,29.97,29.97,267200.0,22.4584,22.4883,22.4434,22.4434,267200.0
2010-05-19 11:40:00,29.97,29.98,29.91,29.91,448400.0,22.4434,22.4509,22.3984,22.3984,448400.0
2010-05-19 11:45:00,29.91,29.96,29.85,29.86,1125000.0,22.3984,22.4359,22.3535,22.361,1125000.0
2010-05-19 11:50:00,29.87,29.92,29.85,29.91,565700.0,22.3685,22.4059,22.3535,22.3984,565700.0
2010-05-19 11:55:00,29.91,30.02,29.89,30.01,722800.0,22.3984,22.4808,22.3835,22.4733,722800.0
2010-05-19 12:00:00,30.0,30.11,30.0,30.1,767900.0,22.4658,22.5482,22.4658,22.5407,767900.0
2010-05-19 12:05:00,30.11,30.11,30.05,30.07,149200.0,22.5482,22.5482,22.5033,22.5183,149200.0
2010-05-19 12:10:00,30.07,30.1,30.04,30.1,196200.0,22.5183,22.5407,22.4958,22.5407,196200.0
2010-05-19 12:15:00,30.09,30.09,29.99,30.03,415500.0,22.5332,22.5332,22.4584,22.4883,415500.0
2010-05-19 12:20:00,30.03,30.15,30.03,30.12,351900.0,22.4883,22.5782,22.4883,22.5557,351900.0
2010-05-19 12:25:00,30.13,30.29,30.12,30.22,750600.0,22.5632,22.683,22.5557,22.6306,750600.0
2010-05-19 12:30:00,30.22,30.22,30.15,30.18,134700.0,22.6306,22.6306,22.5782,22.6006,134700.0
2010-05-19 12:35:00,30.18,30.25,30.18,30.21,249000.0,22.6006,22.6531,22.6006,22.6231,249000.0
2010-05-19 12:40:00,30.22,30.24,30.17,30.21,299400.0,22.6306,22.6456,22.5932,22.6231,299400.0
2010-05-19 12:45:00,30.22,30.22,30.09,30.1,65600.0,22.6306,22.6306,22.5332,22.5407,65600.0
2010-05-19 12:50:00,30.1,30.19,30.09,30.19,187200.0,22.5407,22.6081,22.5332,22.6081,187200.0
2010-05-19 12:55:00,30.18,30.35,30.16,30.34,1079200.0,22.6006,22.7279,22.5857,22.7205,1079200.0
2010-05-19 13:00:00,30.34,30.38,30.25,30.31,418200.0,22.7205,22.7504,22.6531,22.698,418200.0
2010-05-19 13:05:00,30.31,30.33,30.23,30.28,447400.0,22.698,22.713,22.6381,22.6755,447400.0
2010-05-19 13:10:00,30.28,30.28,30.22,30.27,312300.0,22.6755,22.6755,22.6306,22.668,312300.0
2010-05-19 13:15:00,30.27,30.28,30.21,30.27,268800.0,22.668,22.6755,22.6231,22.668,268800.0
2010-05-19 13:20:00,30.27,30.42,30.26,30.39,780800.0,22.668,22.7804,22.6605,22.7579,780800.0
2010-05-19 13:25:00,30.39,30.41,30.33,30.35,497400.0,22.7579,22.7729,22.713,22.7279,497400.0
2010-05-19 13:30:00,30.35,30.36,30.3,30.3,83800.0,22.7279,22.7354,22.6905,22.6905,83800.0
2010-05-19 13:35:00,30.31,30.31,30.23,30.28,224800.0,22.698,22.698,22.6381,22.6755,224800.0
2010-05-19 13:40:00,30.28,30.35,30.26,30.34,123200.0,22.6755,22.7279,22.6605,22.7205,123200.0
2010-05-19 13:45:00,30.33,30.43,30.33,30.43,227500.0,22.713,22.7879,22.713,22.7879,227500.0
2010-05-19 13:50:00,30.43,30.43,30.36,30.38,463200.0,22.7879,22.7879,22.7354,22.7504,463200.0
2010-05-19 13:55:00,30.37,30.38,30.3,30.33,107800.0,22.7429,22.7504,22.6905,22.713,107800.0
2010-05-19 14:00:00,30.33,30.4,30.28,30.37,168200.0,22.713,22.7654,22.6755,22.7429,168200.0
2010-05-19 14:05:00,30.36,30.43,30.31,30.31,205300.0,22.7354,22.7879,22.698,22.698,205300.0
2010-05-19 14:10:00,30.31,30.33,30.24,30.27,641300.0,22.698,22.713,22.6456,22.668,641300.0
2010-05-19 14:15:00,30.28,30.31,30.21,30.22,106200.0,22.6755,22.698,22.6231,22.6306,106200.0
2010-05-19 14:20:00,30.23,30.26,30.16,30.16,435600.0,22.6381,22.6605,22.5857,22.5857,435600.0
2010-05-19 14:25:00,30.16,30.26,30.16,30.26,350700.0,22.5857,22.6605,22.5857,22.6605,350700.0
2010-05-19 14:30:00,30.26,30.29,30.21,30.22,220500.0,22.6605,22.683,22.6231,22.6306,220500.0
2010-05-19 14:35:00,30.22,30.28,30.21,30.21,72300.0,22.6306,22.6755,22.6231,22.6231,72300.0
2010-05-19 14:40:00,30.21,30.33,30.19,30.28,318500.0,22.6231,22.713,22.6081,22.6755,318500.0
2010-05-19 14:45:00,30.28,30.36,30.28,30.35,153800.0,22.6755,22.7354,22.6755,22.7279,153800.0
2010-05-19 14:50:00,30.34,30.36,30.26,30.32,339500.0,22.7205,22.7354,22.6605,22.7055,339500.0
2010-05-19 14:55:00,30.32,30.33,30.25,30.29,159100.0,22.7055,22.713,22.6531,22.683,159100.0
2010-05-19 15:00:00,30.28,30.33,30.23,30.24,203000.0,22.6755,22.713,22.6381,22.6456,203000.0
2010-05-19 15:05:00,30.24,30.24,30.13,30.13,404700.0,22.6456,22.6456,22.5632,22.5632,404700.0
2010-05-19 15:10:00,30.13,30.17,30.11,30.11,196900.0,22.5632,22.5932,22.5482,22.5482,196900.0
2010-05-19 15:15:00,30.11,30.22,30.1,30.2,555600.0,22.5482,22.6306,22.5407,22.6156,555600.0
2010-05-19 15:20:00,30.2,30.23,30.13,30.16,527100.0,22.6156,22.6381,22.5632,22.5857,527100.0
2010-05-19 15:25:00,30.17,30.3,30.16,30.29,412200.0,22.5932,22.6905,22.5857,22.683,412200.0
2010-05-19 15:30:00,30.28,30.34,30.24,30.3,406500.0,22.6755,22.7205,22.6456,22.6905,406500.0
2010-05-19 15:35:00,30.3,30.41,30.25,30.4,1523500.0,22.6905,22.7729,22.6531,22.7654,1523500.0
2010-05-19 15:40:00,30.4,30.43,30.33,30.39,659400.0,22.7654,22.7879,22.713,22.7579,659400.0
2010-05-19 15:45:00,30.39,30.44,30.34,30.37,624900.0,22.7579,22.7953,22.7205,22.7429,624900.0
2010-05-19 15:50:00,30.38,30.43,30.34,30.4,977500.0,22.7504,22.7879,22.7205,22.7654,977500.0
2010-05-19 15:55:00,30.4,30.4,30.3,30.3,2189200.0,22.7654,22.7654,22.6905,22.6905,2189200.0
2010-05-20 09:30:00,29.74,29.86,29.46,29.51,709700.0,22.2711,22.361,22.0615,22.0989,709700.0
2010-05-20 09:35:00,29.51,29.62,29.46,29.6,717400.0,22.0989,22.1813,22.0615,22.1663,717400.0
2010-05-20 09:40:00,29.59,29.59,29.38,29.39,510900.0,22.1588,22.1588,22.0016,22.009,510900.0
2010-05-20 09:45:00,29.4,29.52,29.37,29.51,1342300.0,22.0165,22.1064,21.9941,22.0989,1342300.0
2010-05-20 09:50:00,29.51,29.59,29.5,29.53,1242100.0,22.0989,22.1588,22.0914,22.1139,1242100.0
2010-05-20 09:55:00,29.52,29.58,29.48,29.49,1692500.0,22.1064,22.1513,22.0764,22.0839,1692500.0
2010-05-20 10:00:00,29.49,29.51,29.38,29.44,883000.0,22.0839,22.0989,22.0016,22.0465,883000.0
2010-05-20 10:05:00,29.44,29.55,29.41,29.42,571000.0,22.0465,22.1289,22.024,22.0315,571000.0
2010-05-20 10:10:00,29.41,29.42,29.28,29.29,991500.0,22.024,22.0315,21.9267,21.9342,991500.0
2010-05-20 10:15:00,29.29,29.32,29.2,29.25,721800.0,21.9342,21.9566,21.8668,21.9042,721800.0
2010-05-20 10:20:00,29.25,29.26,29.03,29.05,773300.0,21.9042,21.9117,21.7394,21.7544,773300.0
2010-05-20 10:25:00,29.05,29.15,29.01,29.14,791100.0,21.7544,21.8293,21.7245,21.8218,791100.0
2010-05-20 10:30:00,29.14,29.28,29.12,29.26,845400.0,21.8218,21.9267,21.8068,21.9117,845400.0
2010-05-20 10:35:00,29.26,29.28,29.2,29.22,514500.0,21.9117,21.9267,21.8668,21.8817,514500.0
2010-05-20 10:40:00,29.21,29.22,29.11,29.2,416900.0,21.8742,21.8817,21.7994,21.8668,416900.0
2010-05-20 10:45:00,29.2,29.27,29.18,29.2,570700.0,21.8668,21.9192,21.8518,21.8668,570700.0
2010-05-20 10:50:00,29.2,29.35,29.2,29.3,658400.0,21.8668,21.9791,21.8668,21.9416,658400.0
2010-05-20 10:55:00,29.3,29.3,29.21,29.21,197800.0,21.9416,21.9416,21.8742,21.8742,197800.0
2010-05-20 11:00:00,29.21,29.27,29.18,29.23,251600.0,21.8742,21.9192,21.8518,21.8892,251600.0
2010-05-20 11:05:00,29.22,29.37,29.22,29.32,541700.0,21.8817,21.9941,21.8817,21.9566,541700.0
2010-05-20 11:10:00,29.33,29.33,29.23,29.25,235300.0,21.9641,21.9641,21.8892,21.9042,235300.0
2010-05-20 11:15:00,29.25,29.27,29.16,29.2,299000.0,21.9042,21.9192,21.8368,21.8668,299000.0
2010-05-20 11:20:00,29.2,29.28,29.17,29.25,180200.0,21.8668,21.9267,21.8443,21.9042,180200.0
2010-05-20 11:25:00,29.25,29.38,29.2,29.37,372700.0,21.9042,22.0016,21.8668,21.9941,372700.0
2010-05-20 11:30:00,29.37,29.38,29.33,29.37,129800.0,21.9941,22.0016,21.9641,21.9941,129800.0
2010-05-20 11:35:00,29.37,29.41,29.29,29.38,410200.0,21.9941,22.024,21.9342,22.0016,410200.0
2010-05-20 11:40:00,29.37,29.39,29.32,29.33,296500.0,21.9941,22.009,21.9566,21.9641,296500.0
2010-05-20 11:45:00,29.34,29.4,29.34,29.37,239900.0,21.9716,22.0165,21.9716,21.9941,239900.0
2010-05-20 11:50:00,29.36,29.4,29.31,29.33,298900.0,21.9866,22.0165,21.9491,21.9641,298900.0
2010-05-20 11:55:00,29.33,29.34,29.26,29.28,540500.0,21.9641,21.9716,21.9117,21.9267,540500.0
2010-05-20 12:00:00,29.28,29.31,29.23,29.27,767500.0,21.9267,21.9491,21.8892,21.9192,767500.0
2010-05-20 12:05:00,29.27,29.37,29.27,29.36,116400.0,21.9192,21.9941,21.9192,21.9866,116400.0
2010-05-20 12:10:00,29.35,29.35,29.27,29.27,147700.0,21.9791,21.9791,21.9192,21.9192,147700.0
2010-05-20 12:15:00,29.26,29.26,29.17,29.21,381100.0,21.9117,21.9117,21.8443,21.8742,381100.0
2010-05-20 12:20:00,29.2,29.25,29.17,29.17,357200.0,21.8668,21.9042,21.8443,21.8443,357200.0
2010-05-20 12:25:00,29.17,29.23,29.15,29.19,524000.0,21.8443,21.8892,21.8293,21.8593,524000.0
2010-05-20 12:30:00,29.2,29.22,29.14,29.14,240200.0,21.8668,21.8817,21.8218,21.8218,240200.0
2010-05-20 12:35:00,29.15,29.24,29.13,29.22,297600.0,21.8293,21.8967,21.8143,21.8817,297600.0
2010-05-20 12:40:00,29.22,29.23,29.16,29.16,104800.0,21.8817,21.8892,21.8368,21.8368,104800.0
2010-05-20 12:45:00,29.17,29.22,29.14,29.15,121100.0,21.8443,21.8817,21.8218,21.8293,121100.0
2010-05-20 12:50:00,29.15,29.15,29.02,29.05,392600.0,21.8293,21.8293,21.732,21.7544,392600.0
2010-05-20 12:55:00,29.04,29.09,28.92,28.94,460300.0,21.7469,21.7844,21.6571,21.6721,460300.0
2010-05-20 13:00:00,28.93,29.04,28.9,29.03,296500.0,21.6646,21.7469,21.6421,21.7394,296500.0
2010-05-20 13:05:00,29.03,29.08,29.02,29.07,204500.0,21.7394,21.7769,21.732,21.7694,204500.0
2010-05-20 13:10:00,29.07,29.15,29.06,29.11,264000.0,21.7694,21.8293,21.7619,21.7994,264000.0
2010-05-20 13:15:00,29.11,29.15,29.08,29.15,144600.0,21.7994,21.8293,21.7769,21.8293,144600.0
2010-05-20 13:20:00,29.14,29.22,29.13,29.22,322200.0,21.8218,21.8817,21.8143,21.8817,322200.0
2010-05-20 13:25:00,29.23,29.35,29.2,29.27,344700.0,21.8892,21.9791,21.8668,21.9192,344700.0
2010-05-20 13:30:00,29.27,29.38,29.25,29.29,439100.0,21.9192,22.0016,21.9042,21.9342,439100.0
2010-05-20 13:35:00,29.28,29.3,29.22,29.22,188000.0,21.9267,21.9416,21.8817,21.8817,188000.0
2010-05-20 13:40:00,29.22,29.34,29.2,29.34,304200.0,21.8817,21.9716,21.8668,21.9716,304200.0
2010-05-20 13:45:00,29.34,29.36,29.26,29.31,311200.0,21.9716,21.9866,21.9117,21.9491,311200.0
2010-05-20 13:50:00,29.31,29.35,29.26,29.29,320200.0,21.9491,21.9791,21.9117,21.9342,320200.0
2010-05-20 13:55:00,29.29,29.32,29.22,29.27,284100.0,21.9342,21.9566,21.8817,21.9192,284100.0
2010-05-20 14:00:00,29.27,29.29,29.13,29.15,882400.0,21.9192,21.9342,21.8143,21.8293,882400.0
2010-05-20 14:05:00,29.15,29.21,29.11,29.19,307400.0,21.8293,21.8742,21.7994,21.8593,307400.0
2010-05-20 14:10:00,29.2,29.34,29.2,29.33,442000.0,21.8668,21.9716,21.8668,21.9641,442000.0
2010-05-20 14:15:00,29.33,29.38,29.26,29.38,421000.0,21.9641,22.0016,21.9117,22.0016,421000.0
2010-05-20 14:20:00,29.38,29.5,29.35,29.43,878100.0,22.0016,22.0914,21.9791,22.039,878100.0
2010-05-20 14:25:00,29.44,29.45,29.3,29.37,307100.0,22.0465,22.054,21.9416,21.9941,307100.0
2010-05-20 14:30:00,29.36,29.42,29.3,29.4,505300.0,21.9866,22.0315,21.9416,22.0165,505300.0
2010-05-20 14:35:00,29.4,29.5,29.37,29.49,344100.0,22.0165,22.0914,21.9941,22.0839,344100.0
2010-05-20 14:40:00,29.49,29.56,29.41,29.51,657200.0,22.0839,22.1363,22.024,22.0989,657200.0
2010-05-20 14:45:00,29.52,29.58,29.44,29.53,515600.0,22.1064,22.1513,22.0465,22.1139,515600.0
2010-05-20 14:50:00,29.53,29.63,29.51,29.57,538900.0,22.1139,22.1888,22.0989,22.1438,538900.0
2010-05-20 14:55:00,29.57,29.6,29.39,29.41,909900.0,22.1438,22.1663,22.009,22.024,909900.0
2010-05-20 15:00:00,29.41,29.49,29.41,29.46,462200.0,22.024,22.0839,22.024,22.0615,462200.0
2010-05-20 15:05:00,29.45,29.45,29.29,29.39,1159400.0,22.054,22.054,21.9342,22.009,1159400.0
2010-05-20 15:10:00,29.39,29.41,29.29,29.32,306300.0,22.009,22.024,21.9342,21.9566,306300.0
2010-05-20 15:15:00,29.31,29.42,29.27,29.34,785200.0,21.9491,22.0315,21.9192,21.9716,785200.0
2010-05-20 15:20:00,29.34,29.45,29.3,29.45,1130200.0,21.9716,22.054,21.9416,22.054,1130200.0
2010-05-20 15:25:00,29.45,29.46,29.35,29.35,1209600.0,22.054,22.0615,21.9791,21.9791,1209600.0
2010-05-20 15:30:00,29.35,29.42,29.33,29.42,435500.0,21.9791,22.0315,21.9641,22.0315,435500.0
2010-05-20 15:35:00,29.41,29.41,29.29,29.33,582100.0,22.024,22.024,21.9342,21.9641,582100.0
2010-05-20 15:40:00,29.32,29.34,29.23,29.24,702300.0,21.9566,21.9716,21.8892,21.8967,702300.0
2010-05-20 15:45:00,29.24,29.25,29.11,29.2,1768100.0,21.8967,21.9042,21.7994,21.8668,1768100.0
2010-05-20 15:50:00,29.19,29.2,29.08,29.09,1367400.0,21.8593,21.8668,21.7769,21.7844,1367400.0
2010-05-20 15:55:00,29.08,29.1,28.95,28.97,1760400.0,21.7769,21.7919,21.6795,21.6945,1760400.0
2010-05-21 09:30:00,28.5,28.51,28.39,28.45,870900.0,21.3426,21.35,21.2602,21.3051,870900.0
2010-05-21 09:35:00,28.46,28.83,28.45,28.83,1624000.0,21.3126,21.5897,21.3051,21.5897,1624000.0
2010-05-21 09:40:00,28.82,28.9,28.77,28.82,1445500.0,21.5822,21.6421,21.5447,21.5822,1445500.0
2010-05-21 09:45:00,28.83,28.9,28.75,28.88,1369300.0,21.5897,21.6421,21.5298,21.6271,1369300.0
2010-05-21 09:50:00,28.88,29.09,28.87,29.07,2041200.0,21.6271,21.7844,21.6196,21.7694,2041200.0
2010-05-21 09:55:00,29.07,29.2,29.04,29.11,1358300.0,21.7694,21.8668,21.7469,21.7994,1358300.0
2010-05-21 10:00:00,29.1,29.19,29.01,29.16,741400.0,21.7919,21.8593,21.7245,21.8368,741400.0
2010-05-21 10:05:00,29.16,29.33,29.16,29.2,726700.0,21.8368,21.9641,21.8368,21.8668,726700.0
2010-05-21 10:10:00,29.2,29.25,29.02,29.1,1667200.0,21.8668,21.9042,21.732,21.7919,1667200.0
2010-05-21 10:15:00,29.11,29.18,29.05,29.08,550000.0,21.7994,21.8518,21.7544,21.7769,550000.0
2010-05-21 10:20:00,29.08,29.1,28.95,28.96,232900.0,21.7769,21.7919,21.6795,21.687,232900.0
2010-05-21 10:25:00,28.95,29.04,28.89,28.92,603900.0,21.6795,21.7469,21.6346,21.6571,603900.0
2010-05-21 10:30:00,28.91,29.02,28.86,29.02,716400.0,21.6496,21.732,21.6121,21.732,716400.0
2010-05-21 10:35:00,29.02,29.13,29.02,29.11,492200.0,21.732,21.8143,21.732,21.7994,492200.0
2010-05-21 10:40:00,29.11,29.15,29.03,29.05,280700.0,21.7994,21.8293,21.7394,21.7544,280700.0
2010-05-21 10:45:00,29.06,29.15,29.0,29.03,365600.0,21.7619,21.8293,21.717,21.7394,365600.0
2010-05-21 10:50:00,29.03,29.11,28.98,29.09,281100.0,21.7394,21.7994,21.702,21.7844,281100.0
2010-05-21 10:55:00,29.09,29.13,29.04,29.1,278900.0,21.7844,21.8143,21.7469,21.7919,278900.0
2010-05-21 11:00:00,29.09,29.23,29.08,29.2,486800.0,21.7844,21.8892,21.7769,21.8668,486800.0
2010-05-21 11:05:00,29.2,29.23,29.16,29.19,296300.0,21.8668,21.8892,21.8368,21.8593,296300.0
2010-05-21 11:10:00,29.18,29.19,29.12,29.19,173200.0,21.8518,21.8593,21.8068,21.8593,173200.0
2010-05-21 11:15:00,29.2,29.3,29.17,29.28,454400.0,21.8668,21.9416,21.8443,21.9267,454400.0
2010-05-21 11:20:00,29.28,29.42,29.26,29.4,318700.0,21.9267,22.0315,21.9117,22.0165,318700.0
2010-05-21 11:25:00,29.4,29.4,29.32,29.35,2322000.0,22.0165,22.0165,21.9566,21.9791,2322000.0
2010-05-21 11:30:00,29.35,29.41,29.3,29.33,406100.0,21.9791,22.024,21.9416,21.9641,406100.0
2010-05-21 11:35:00,29.34,29.44,29.3,29.44,1020100.0,21.9716,22.0465,21.9416,22.0465,1020100.0
2010-05-21 11:40:00,29.44,29.47,29.4,29.47,337500.0,22.0465,22.0689,22.0165,22.0689,337500.0
2010-05-21 11:45:00,29.47,29.52,29.42,29.43,361200.0,22.0689,22.1064,22.0315,22.039,361200.0
2010-05-21 11:50:00,29.43,29.54,29.43,29.47,628200.0,22.039,22.1214,22.039,22.0689,628200.0
2010-05-21 11:55:00,29.47,29.49,29.41,29.43,338500.0,22.0689,22.0839,22.024,22.039,338500.0
2010-05-21 12:00:00,29.44,29.44,29.31,29.37,338900.0,22.0465,22.0465,21.9491,21.9941,338900.0
2010-05-21 12:05:00,29.37,29.4,29.31,29.35,137900.0,21.9941,22.0165,21.9491,21.9791,137900.0
2010-05-21 12:10:00,29.34,29.37,29.28,29.34,200300.0,21.9716,21.9941,21.9267,21.9716,200300.0
2010-05-21 12:15:00,29.34,29.45,29.34,29.44,357900.0,21.9716,22.054,21.9716,22.0465,357900.0
2010-05-21 12:20:00,29.44,29.48,29.4,29.44,124300.0,22.0465,22.0764,22.0165,22.0465,124300.0
2010-05-21 12:25:00,29.43,29.45,29.4,29.41,77600.0,22.039,22.054,22.0165,22.024,77600.0
2010-05-21 12:30:00,29.41,29.42,29.32,29.34,176500.0,22.024,22.0315,21.9566,21.9716,176500.0
2010-05-21 12:35:00,29.34,29.43,29.34,29.39,149300.0,21.9716,22.039,21.9716,22.009,149300.0
2010-05-21 12:40:00,29.39,29.45,29.36,29.36,99500.0,22.009,22.054,21.9866,21.9866,99500.0
2010-05-21 12:45:00,29.36,29.36,29.23,29.24,105500.0,21.9866,21.9866,21.8892,21.8967,105500.0
2010-05-21 12:50:00,29.24,29.35,29.24,29.34,117600.0,21.8967,21.9791,21.8967,21.9716,117600.0
2010-05-21 12:55:00,29.34,29.34,29.24,29.25,194500.0,21.9716,21.9716,21.8967,21.9042,194500.0
2010-05-21 13:00:00,29.25,29.26,29.16,29.17,229100.0,21.9042,21.9117,21.8368,21.8443,229100.0
2010-05-21 13:05:00,29.17,29.25,29.16,29.25,204500.0,21.8443,21.9042,21.8368,21.9042,204500.0
2010-05-21 13:10:00,29.25,29.32,29.24,29.3,197500.0,21.9042,21.9566,21.8967,21.9416,197500.0
2010-05-21 13:15:00,29.3,29.35,29.25,29.26,448600.0,21.9416,21.9791,21.9042,21.9117,448600.0
2010-05-21 13:20:00,29.26,29.27,29.15,29.19,211300.0,21.9117,21.9192,21.8293,21.8593,211300.0
2010-05-21 13:25:00,29.19,29.22,29.15,29.19,106100.0,21.8593,21.8817,21.8293,21.8593,106100.0
2010-05-21 13:30:00,29.2,29.26,29.18,29.25,240100.0,21.8668,21.9117,21.8518,21.9042,240100.0
2010-05-21 13:35:00,29.25,29.27,29.21,29.23,137100.0,21.9042,21.9192,21.8742,21.8892,137100.0
2010-05-21 13:40:00,29.23,29.27,29.23,29.25,126200.0,21.8892,21.9192,21.8892,21.9042,126200.0
2010-05-21 13:45:00,29.25,29.31,29.25,29.3,207500.0,21.9042,21.9491,21.9042,21.9416,207500.0
2010-05-21 13:50:00,29.3,29.33,29.28,29.3,83300.0,21.9416,21.9641,21.9267,21.9416,83300.0
2010-05-21 13:55:00,29.31,29.33,29.28,29.31,95400.0,21.9491,21.9641,21.9267,21.9491,95400.0
2010-05-21 14:00:00,29.32,29.35,29.25,29.28,249900.0,21.9566,21.9791,21.9042,21.9267,249900.0
2010-05-21 14:05:00,29.28,29.29,29.21,29.25,528500.0,21.9267,21.9342,21.8742,21.9042,528500.0
2010-05-21 14:10:00,29.26,29.28,29.2,29.21,413500.0,21.9117,21.9267,21.8668,21.8742,413500.0
2010-05-21 14:15:00,29.21,29.21,29.14,29.2,302300.0,21.8742,21.8742,21.8218,21.8668,302300.0
2010-05-21 14:20:00,29.21,29.21,29.15,29.2,523200.0,21.8742,21.8742,21.8293,21.8668,523200.0
2010-05-21 14:25:00,29.2,29.24,29.17,29.22,288600.0,21.8668,21.8967,21.8443,21.8817,288600.0
2010-05-21 14:30:00,29.22,29.26,29.21,29.25,237300.0,21.8817,21.9117,21.8742,21.9042,237300.0
2010-05-21 14:35:00,29.25,29.26,29.16,29.17,336300.0,21.9042,21.9117,21.8368,21.8443,336300.0
2010-05-21 14:40:00,29.18,29.22,29.14,29.15,125400.0,21.8518,21.8817,21.8218,21.8293,125400.0
2010-05-21 14:45:00,29.16,29.17,29.01,29.1,314100.0,21.8368,21.8443,21.7245,21.7919,314100.0
2010-05-21 14:50:00,29.1,29.11,29.04,29.05,261900.0,21.7919,21.7994,21.7469,21.7544,261900.0
2010-05-21 14:55:00,29.05,29.13,29.02,29.12,413600.0,21.7544,21.8143,21.732,21.8068,413600.0
2010-05-21 15:00:00,29.13,29.18,29.1,29.17,284900.0,21.8143,21.8518,21.7919,21.8443,284900.0
2010-05-21 15:05:00,29.17,29.19,29.13,29.13,519000.0,21.8443,21.8593,21.8143,21.8143,519000.0
2010-05-21 15:10:00,29.13,29.13,29.04,29.05,416400.0,21.8143,21.8143,21.7469,21.7544,416400.0
2010-05-21 15:15:00,29.05,29.05,28.94,28.97,643400.0,21.7544,21.7544,21.6721,21.6945,643400.0
2010-05-21 15:20:00,28.97,29.13,28.97,29.1,395400.0,21.6945,21.8143,21.6945,21.7919,395400.0
2010-05-21 15:25:00,29.09,29.13,29.05,29.06,267400.0,21.7844,21.8143,21.7544,21.7619,267400.0
2010-05-21 15:30:00,29.07,29.08,28.98,29.01,479900.0,21.7694,21.7769,21.702,21.7245,479900.0
2010-05-21 15:35:00,29.01,29.06,28.95,29.01,604400.0,21.7245,21.7619,21.6795,21.7245,604400.0
2010-05-21 15:40:00,29.01,29.19,28.99,29.18,750600.0,21.7245,21.8593,21.7095,21.8518,750600.0
2010-05-21 15:45:00,29.19,29.31,29.18,29.22,730500.0,21.8593,21.9491,21.8518,21.8817,730500.0
2010-05-21 15:50:00,29.22,29.4,29.1,29.37,899200.0,21.8817,22.0165,21.7919,21.9941,899200.0
2010-05-21 15:55:00,29.37,29.44,29.35,29.42,1459100.0,21.9941,22.0465,21.9791,22.0315,1459100.0
2010-05-24 09:30:00,29.32,29.33,29.16,29.28,200400.0,21.9566,21.9641,21.8368,21.9267,200400.0
2010-05-24 09:35:00,29.28,29.45,29.28,29.33,724100.0,21.9267,22.054,21.9267,21.9641,724100.0
2010-05-24 09:40:00,29.34,29.36,29.16,29.18,1020100.0,21.9716,21.9866,21.8368,21.8518,1020100.0
2010-05-24 09:45:00,29.18,29.31,29.17,29.29,829300.0,21.8518,21.9491,21.8443,21.9342,829300.0
2010-05-24 09:50:00,29.3,29.3,29.17,29.2,479700.0,21.9416,21.9416,21.8443,21.8668,479700.0
2010-05-24 09:55:00,29.2,29.25,29.15,29.21,238100.0,21.8668,21.9042,21.8293,21.8742,238100.0
2010-05-24 10:00:00,29.21,29.33,29.17,29.22,667300.0,21.8742,21.9641,21.8443,21.8817,667300.0
2010-05-24 10:05:00,29.23,29.37,29.23,29.32,463900.0,21.8892,21.9941,21.8892,21.9566,463900.0
2010-05-24 10:10:00,29.32,29.36,29.28,29.36,336500.0,21.9566,21.9866,21.9267,21.9866,336500.0
2010-05-24 10:15:00,29.37,29.4,29.34,29.39,792700.0,21.9941,22.0165,21.9716,22.009,792700.0
2010-05-24 10:20:00,29.39,29.42,29.32,29.35,218700.0,22.009,22.0315,21.9566,21.9791,218700.0
2010-05-24 10:25:00,29.35,29.38,29.33,29.38,168500.0,21.9791,22.0016,21.9641,22.0016,168500.0
2010-05-24 10:30:00,29.38,29.44,29.36,29.42,410000.0,22.0016,22.0465,21.9866,22.0315,410000.0
2010-05-24 10:35:00,29.42,29.44,29.39,29.42,199200.0,22.0315,22.0465,22.009,22.0315,199200.0
2010-05-24 10:40:00,29.42,29.44,29.36,29.37,217600.0,22.0315,22.0465,21.9866,21.9941,217600.0
2010-05-24 10:45:00,29.38,29.38,29.33,29.34,229900.0,22.0016,22.0016,21.9641,21.9716,229900.0
2010-05-24 10:50:00,29.34,29.37,29.28,29.29,187400.0,21.9716,21.9941,21.9267,21.9342,187400.0
2010-05-24 10:55:00,29.3,29.34,29.3,29.33,304300.0,21.9416,21.9716,21.9416,21.9641,304300.0
2010-05-24 11:00:00,29.32,29.33,29.28,29.3,144700.0,21.9566,21.9641,21.9267,21.9416,144700.0
2010-05-24 11:05:00,29.31,29.33,29.3,29.32,58900.0,21.9491,21.9641,21.9416,21.9566,58900.0
2010-05-24 11:10:00,29.33,29.34,29.25,29.25,196700.0,21.9641,21.9716,21.9042,21.9042,196700.0
2010-05-24 11:15:00,29.25,29.25,29.18,29.24,417600.0,21.9042,21.9042,21.8518,21.8967,417600.0
2010-05-24 11:20:00,29.23,29.27,29.22,29.26,48100.0,21.8892,21.9192,21.8817,21.9117,48100.0
2010-05-24 11:25:00,29.25,29.26,29.21,29.25,115500.0,21.9042,21.9117,21.8742,21.9042,115500.0
2010-05-24 11:30:00,29.25,29.26,29.21,29.24,210200.0,21.9042,21.9117,21.8742,21.8967,210200.0
2010-05-24 11:35:00,29.25,29.31,29.25,29.3,87600.0,21.9042,21.9491,21.9042,21.9416,87600.0
2010-05-24 11:40:00,29.29,29.35,29.28,29.33,126300.0,21.9342,21.9791,21.9267,21.9641,126300.0
2010-05-24 11:45:00,29.34,29.4,29.33,29.39,211500.0,21.9716,22.0165,21.9641,22.009,211500.0
2010-05-24 11:50:00,29.39,29.39,29.32,29.35,156700.0,22.009,22.009,21.9566,21.9791,156700.0
2010-05-24 11:55:00,29.35,29.41,29.33,29.38,176400.0,21.9791,22.024,21.9641,22.0016,176400.0
2010-05-24 12:00:00,29.37,29.4,29.36,29.38,49800.0,21.9941,22.0165,21.9866,22.0016,49800.0
2010-05-24 12:05:00,29.39,29.46,29.39,29.42,167000.0,22.009,22.0615,22.009,22.0315,167000.0
2010-05-24 12:10:00,29.42,29.44,29.39,29.4,89700.0,22.0315,22.0465,22.009,22.0165,89700.0
2010-05-24 12:15:00,29.4,29.42,29.34,29.35,73100.0,22.0165,22.0315,21.9716,21.9791,73100.0
2010-05-24 12:20:00,29.34,29.35,29.31,29.34,106500.0,21.9716,21.9791,21.9491,21.9716,106500.0
2010-05-24 12:25:00,29.33,29.37,29.32,29.37,149400.0,21.9641,21.9941,21.9566,21.9941,149400.0
2010-05-24 12:30:00,29.37,29.43,29.36,29.36,264100.0,21.9941,22.039,21.9866,21.9866,264100.0
2010-05-24 12:35:00,29.36,29.36,29.31,29.32,124800.0,21.9866,21.9866,21.9491,21.9566,124800.0
2010-05-24 12:40:00,29.32,29.32,29.29,29.3,125200.0,21.9566,21.9566,21.9342,21.9416,125200.0
2010-05-24 12:45:00,29.3,29.33,29.3,29.33,260400.0,21.9416,21.9641,21.9416,21.9641,260400.0
2010-05-24 12:50:00,29.33,29.41,29.33,29.38,251200.0,21.9641,22.024,21.9641,22.0016,251200.0
2010-05-24 12:55:00,29.38,29.39,29.36,29.38,69500.0,22.0016,22.009,21.9866,22.0016,69500.0
2010-05-24 13:00:00,29.38,29.42,29.35,29.35,207500.0,22.0016,22.0315,21.9791,21.9791,207500.0
2010-05-24 13:05:00,29.35,29.35,29.29,29.3,47200.0,21.9791,21.9791,21.9342,21.9416,47200.0
2010-05-24 13:10:00,29.3,29.34,29.29,29.31,84200.0,21.9416,21.9716,21.9342,21.9491,84200.0
2010-05-24 13:15:00,29.31,29.31,29.26,29.27,158500.0,21.9491,21.9491,21.9117,21.9192,158500.0
2010-05-24 13:20:00,29.27,29.32,29.26,29.3,302100.0,21.9192,21.9566,21.9117,21.9416,302100.0
2010-05-24 13:25:00,29.31,29.37,29.28,29.3,329700.0,21.9491,21.9941,21.9267,21.9416,329700.0
2010-05-24 13:30:00,29.3,29.34,29.27,29.28,129500.0,21.9416,21.9716,21.9192,21.9267,129500.0
2010-05-24 13:35:00,29.27,29.3,29.25,29.28,104400.0,21.9192,21.9416,21.9042,21.9267,104400.0
2010-05-24 13:40:00,29.27,29.29,29.25,29.25,108300.0,21.9192,21.9342,21.9042,21.9042,108300.0
2010-05-24 13:45:00,29.25,29.27,29.2,29.21,347600.0,21.9042,21.9192,21.8668,21.8742,347600.0
2010-05-24 13:50:00,29.21,29.24,29.18,29.21,298000.0,21.8742,21.8967,21.8518,21.8742,298000.0
2010-05-24 13:55:00,29.22,29.26,29.2,29.25,128000.0,21.8817,21.9117,21.8668,21.9042,128000.0
2010-05-24 14:00:00,29.25,29.27,29.21,29.22,150000.0,21.9042,21.9192,21.8742,21.8817,150000.0
2010-05-24 14:05:00,29.22,29.25,29.2,29.25,138300.0,21.8817,21.9042,21.8668,21.9042,138300.0
2010-05-24 14:10:00,29.25,29.31,29.25,29.28,41400.0,21.9042,21.9491,21.9042,21.9267,41400.0
2010-05-24 14:15:00,29.28,29.29,29.26,29.27,40700.0,21.9267,21.9342,21.9117,21.9192,40700.0
2010-05-24 14:20:00,29.27,29.29,29.24,29.28,230300.0,21.9192,21.9342,21.8967,21.9267,230300.0
2010-05-24 14:25:00,29.28,29.3,29.23,29.27,35800.0,21.9267,21.9416,21.8892,21.9192,35800.0
2010-05-24 14:30:00,29.27,29.3,29.22,29.28,190600.0,21.9192,21.9416,21.8817,21.9267,190600.0
2010-05-24 14:35:00,29.29,29.3,29.22,29.23,215300.0,21.9342,21.9416,21.8817,21.8892,215300.0
2010-05-24 14:40:00,29.22,29.25,29.21,29.23,74500.0,21.8817,21.9042,21.8742,21.8892,74500.0
2010-05-24 14:45:00,29.23,29.23,29.14,29.16,354900.0,21.8892,21.8892,21.8218,21.8368,354900.0
2010-05-24 14:50:00,29.17,29.23,29.16,29.23,161200.0,21.8443,21.8892,21.8368,21.8892,161200.0
2010-05-24 14:55:00,29.23,29.24,29.17,29.18,121700.0,21.8892,21.8967,21.8443,21.8518,121700.0
2010-05-24 15:00:00,29.17,29.19,29.12,29.12,327100.0,21.8443,21.8593,21.8068,21.8068,327100.0
2010-05-24 15:05:00,29.12,29.14,29.08,29.08,330000.0,21.8068,21.8218,21.7769,21.7769,330000.0
2010-05-24 15:10:00,29.07,29.15,29.07,29.15,326700.0,21.7694,21.8293,21.7694,21.8293,326700.0
2010-05-24 15:15:00,29.14,29.16,29.13,29.13,57100.0,21.8218,21.8368,21.8143,21.8143,57100.0
2010-05-24 15:20:00,29.13,29.18,29.13,29.17,166500.0,21.8143,21.8518,21.8143,21.8443,166500.0
2010-05-24 15:25:00,29.16,29.19,29.15,29.15,81000.0,21.8368,21.8593,21.8293,21.8293,81000.0
2010-05-24 15:30:00,29.16,29.23,29.14,29.22,75000.0,21.8368,21.8892,21.8218,21.8817,75000.0
2010-05-24 15:35:00,29.22,29.23,29.19,29.21,319400.0,21.8817,21.8892,21.8593,21.8742,319400.0
2010-05-24 15:40:00,29.21,29.25,29.19,29.2,259100.0,21.8742,21.9042,21.8593,21.8668,259100.0
2010-05-24 15:45:00,29.2,29.21,29.06,29.08,622800.0,21.8668,21.8742,21.7619,21.7769,622800.0
2010-05-24 15:50:00,29.08,29.08,28.98,28.99,856700.0,21.7769,21.7769,21.702,21.7095,856700.0
2010-05-24 15:55:00,28.99,29.0,28.94,28.97,1336700.0,21.7095,21.717,21.6721,21.6945,1336700.0
2010-05-25 09:30:00,28.12,28.98,28.03,28.09,676200.0,21.058,21.702,20.9906,21.0355,676200.0
2010-05-25 09:35:00,28.09,28.09,27.97,27.99,618000.0,21.0355,21.0355,20.9457,20.9606,618000.0
2010-05-25 09:40:00,27.98,28.07,27.91,28.05,505300.0,20.9531,21.0205,20.9007,21.0056,505300.0
2010-05-25 09:45:00,28.05,28.17,28.02,28.11,675800.0,21.0056,21.0954,20.9831,21.0505,675800.0
2010-05-25 09:50:00,28.12,28.21,28.1,28.14,553300.0,21.058,21.1254,21.043,21.073,553300.0
2010-05-25 09:55:00,28.14,28.2,28.11,28.14,484400.0,21.073,21.1179,21.0505,21.073,484400.0
2010-05-25 10:00:00,28.15,28.37,28.13,28.35,1013700.0,21.0805,21.2452,21.0655,21.2302,1013700.0
2010-05-25 10:05:00,28.36,28.36,28.22,28.24,500000.0,21.2377,21.2377,21.1329,21.1478,500000.0
2010-05-25 10:10:00,28.24,28.3,28.19,28.29,429300.0,21.1478,21.1928,21.1104,21.1853,429300.0
2010-05-25 10:15:00,28.28,28.41,28.28,28.33,455600.0,21.1778,21.2752,21.1778,21.2152,455600.0
2010-05-25 10:20:00,28.35,28.39,28.28,28.36,975100.0,21.2302,21.2602,21.1778,21.2377,975100.0
2010-05-25 10:25:00,28.35,28.4,28.29,28.29,329500.0,21.2302,21.2677,21.1853,21.1853,329500.0
2010-05-25 10:30:00,28.29,28.38,28.26,28.3,409400.0,21.1853,21.2527,21.1628,21.1928,409400.0
2010-05-25 10:35:00,28.31,28.41,28.29,28.33,286700.0,21.2003,21.2752,21.1853,21.2152,286700.0
2010-05-25 10:40:00,28.33,28.37,28.28,28.28,314200.0,21.2152,21.2452,21.1778,21.1778,314200.0
2010-05-25 10:45:00,28.28,28.33,28.26,28.29,264400.0,21.1778,21.2152,21.1628,21.1853,264400.0
2010-05-25 10:50:00,28.29,28.33,28.24,28.29,229600.0,21.1853,21.2152,21.1478,21.1853,229600.0
2010-05-25 10:55:00,28.29,28.36,28.28,28.34,144600.0,21.1853,21.2377,21.1778,21.2227,144600.0
2010-05-25 11:00:00,28.34,28.39,28.33,28.38,239500.0,21.2227,21.2602,21.2152,21.2527,239500.0
2010-05-25 11:05:00,28.37,28.5,28.37,28.43,981000.0,21.2452,21.3426,21.2452,21.2901,981000.0
2010-05-25 11:10:00,28.44,28.44,28.36,28.41,240600.0,21.2976,21.2976,21.2377,21.2752,240600.0
2010-05-25 11:15:00,28.42,28.43,28.34,28.34,276100.0,21.2826,21.2901,21.2227,21.2227,276100.0
2010-05-25 11:20:00,28.34,28.38,28.31,28.35,258100.0,21.2227,21.2527,21.2003,21.2302,258100.0
2010-05-25 11:25:00,28.35,28.44,28.34,28.39,254500.0,21.2302,21.2976,21.2227,21.2602,254500.0
2010-05-25 11:30:00,28.39,28.41,28.33,28.33,191700.0,21.2602,21.2752,21.2152,21.2152,191700.0
2010-05-25 11:35:00,28.33,28.37,28.31,28.36,205300.0,21.2152,21.2452,21.2003,21.2377,205300.0
2010-05-25 11:40:00,28.37,28.4,28.33,28.35,162500.0,21.2452,21.2677,21.2152,21.2302,162500.0
2010-05-25 11:45:00,28.34,28.38,28.32,28.35,396900.0,21.2227,21.2527,21.2078,21.2302,396900.0
2010-05-25 11:50:00,28.35,28.44,28.35,28.44,113000.0,21.2302,21.2976,21.2302,21.2976,113000.0
2010-05-25 11:55:00,28.44,28.51,28.43,28.49,279600.0,21.2976,21.35,21.2901,21.3351,279600.0
2010-05-25 12:00:00,28.49,28.6,28.48,28.58,772800.0,21.3351,21.4174,21.3276,21.4025,772800.0
2010-05-25 12:05:00,28.57,28.57,28.52,28.55,651500.0,21.395,21.395,21.3575,21.38,651500.0
2010-05-25 12:10:00,28.55,28.62,28.53,28.62,279100.0,21.38,21.4324,21.365,21.4324,279100.0
2010-05-25 12:15:00,28.63,28.64,28.54,28.54,132200.0,21.4399,21.4474,21.3725,21.3725,132200.0
2010-05-25 12:20:00,28.54,28.55,28.48,28.5,105200.0,21.3725,21.38,21.3276,21.3426,105200.0
2010-05-25 12:25:00,28.5,28.57,28.46,28.46,183200.0,21.3426,21.395,21.3126,21.3126,183200.0
2010-05-25 12:30:00,28.46,28.48,28.4,28.41,260200.0,21.3126,21.3276,21.2677,21.2752,260200.0
2010-05-25 12:35:00,28.41,28.46,28.41,28.45,141700.0,21.2752,21.3126,21.2752,21.3051,141700.0
2010-05-25 12:40:00,28.46,28.46,28.35,28.36,257400.0,21.3126,21.3126,21.2302,21.2377,257400.0
2010-05-25 12:45:00,28.36,28.46,28.36,28.45,86000.0,21.2377,21.3126,21.2377,21.3051,86000.0
2010-05-25 12:50:00,28.45,28.46,28.42,28.43,112300.0,21.3051,21.3126,21.2826,21.2901,112300.0
2010-05-25 12:55:00,28.44,28.5,28.43,28.44,129800.0,21.2976,21.3426,21.2901,21.2976,129800.0
2010-05-25 13:00:00,28.43,28.47,28.38,28.42,302900.0,21.2901,21.3201,21.2527,21.2826,302900.0
2010-05-25 13:05:00,28.43,28.43,28.34,28.34,317100.0,21.2901,21.2901,21.2227,21.2227,317100.0
2010-05-25 13:10:00,28.34,28.36,28.31,28.34,141400.0,21.2227,21.2377,21.2003,21.2227,141400.0
2010-05-25 13:15:00,28.34,28.36,28.29,28.36,166800.0,21.2227,21.2377,21.1853,21.2377,166800.0
2010-05-25 13:20:00,28.37,28.44,28.35,28.4,295800.0,21.2452,21.2976,21.2302,21.2677,295800.0
2010-05-25 13:25:00,28.4,28.44,28.39,28.41,104000.0,21.2677,21.2976,21.2602,21.2752,104000.0
2010-05-25 13:30:00,28.42,28.43,28.34,28.36,318900.0,21.2826,21.2901,21.2227,21.2377,318900.0
2010-05-25 13:35:00,28.37,28.4,28.32,28.34,241600.0,21.2452,21.2677,21.2078,21.2227,241600.0
2010-05-25 13:40:00,28.34,28.37,28.3,28.33,374400.0,21.2227,21.2452,21.1928,21.2152,374400.0
2010-05-25 13:45:00,28.33,28.39,28.32,28.35,99000.0,21.2152,21.2602,21.2078,21.2302,99000.0
2010-05-25 13:50:00,28.36,28.43,28.32,28.38,172800.0,21.2377,21.2901,21.2078,21.2527,172800.0
2010-05-25 13:55:00,28.38,28.39,28.32,28.37,226300.0,21.2527,21.2602,21.2078,21.2452,226300.0
2010-05-25 14:00:00,28.36,28.39,28.31,28.39,137000.0,21.2377,21.2602,21.2003,21.2602,137000.0
2010-05-25 14:05:00,28.39,28.47,28.32,28.38,206000.0,21.2602,21.3201,21.2078,21.2527,206000.0
2010-05-25 14:10:00,28.4,28.48,28.4,28.47,102000.0,21.2677,21.3276,21.2677,21.3201,102000.0
2010-05-25 14:15:00,28.47,28.52,28.43,28.52,193700.0,21.3201,21.3575,21.2901,21.3575,193700.0
2010-05-25 14:20:00,28.53,28.53,28.46,28.5,183200.0,21.365,21.365,21.3126,21.3426,183200.0
2010-05-25 14:25:00,28.5,28.57,28.5,28.53,149800.0,21.3426,21.395,21.3426,21.365,149800.0
2010-05-25 14:30:00,28.53,28.57,28.48,28.49,407500.0,21.365,21.395,21.3276,21.3351,407500.0
2010-05-25 14:35:00,28.48,28.57,28.47,28.51,190600.0,21.3276,21.395,21.3201,21.35,190600.0
2010-05-25 14:40:00,28.51,28.64,28.49,28.6,228000.0,21.35,21.4474,21.3351,21.4174,228000.0
2010-05-25 14:45:00,28.59,28.73,28.58,28.72,1045700.0,21.4099,21.5148,21.4025,21.5073,1045700.0
2010-05-25 14:50:00,28.72,28.73,28.65,28.72,657000.0,21.5073,21.5148,21.4549,21.5073,657000.0
2010-05-25 14:55:00,28.72,28.72,28.61,28.62,421100.0,21.5073,21.5073,21.4249,21.4324,421100.0
2010-05-25 15:00:00,28.61,28.72,28.61,28.67,837600.0,21.4249,21.5073,21.4249,21.4699,837600.0
2010-05-25 15:05:00,28.66,28.76,28.66,28.73,370200.0,21.4624,21.5373,21.4624,21.5148,370200.0
2010-05-25 15:10:00,28.73,28.75,28.61,28.62,262300.0,21.5148,21.5298,21.4249,21.4324,262300.0
2010-05-25 15:15:00,28.62,28.67,28.6,28.64,289000.0,21.4324,21.4699,21.4174,21.4474,289000.0
2010-05-25 15:20:00,28.64,28.82,28.64,28.8,617500.0,21.4474,21.5822,21.4474,21.5672,617500.0
2010-05-25 15:25:00,28.8,28.82,28.75,28.8,440900.0,21.5672,21.5822,21.5298,21.5672,440900.0
2010-05-25 15:30:00,28.81,28.89,28.78,28.84,878900.0,21.5747,21.6346,21.5522,21.5972,878900.0
2010-05-25 15:35:00,28.85,28.92,28.78,28.81,515400.0,21.6047,21.6571,21.5522,21.5747,515400.0
2010-05-25 15:40:00,28.81,28.91,28.81,28.86,254600.0,21.5747,21.6496,21.5747,21.6121,254600.0
2010-05-25 15:45:00,28.86,28.93,28.81,28.92,752900.0,21.6121,21.6646,21.5747,21.6571,752900.0
2010-05-25 15:50:00,28.93,28.93,28.81,28.89,542500.0,21.6646,21.6646,21.5747,21.6346,542500.0
2010-05-25 15:55:00,28.89,28.97,28.88,28.94,685900.0,21.6346,21.6945,21.6271,21.6721,685900.0
2010-05-26 09:30:00,29.37,29.37,29.19,29.3,464000.0,21.9941,21.9941,21.8593,21.9416,464000.0
2010-05-26 09:35:00,29.3,29.45,29.29,29.45,934700.0,21.9416,22.054,21.9342,22.054,934700.0
2010-05-26 09:40:00,29.45,29.46,29.37,29.39,945200.0,22.054,22.0615,21.9941,22.009,945200.0
2010-05-26 09:45:00,29.39,29.39,29.31,29.37,579900.0,22.009,22.009,21.9491,21.9941,579900.0
2010-05-26 09:50:00,29.37,29.41,29.35,29.4,692800.0,21.9941,22.024,21.9791,22.0165,692800.0
2010-05-26 09:55:00,29.4,29.51,29.4,29.45,574500.0,22.0165,22.0989,22.0165,22.054,574500.0
2010-05-26 10:00:00,29.46,29.53,29.46,29.48,637100.0,22.0615,22.1139,22.0615,22.0764,637100.0
2010-05-26 10:05:00,29.48,29.51,29.43,29.45,392900.0,22.0764,22.0989,22.039,22.054,392900.0
2010-05-26 10:10:00,29.46,29.48,29.41,29.47,133400.0,22.0615,22.0764,22.024,22.0689,133400.0
2010-05-26 10:15:00,29.47,29.54,29.45,29.53,491800.0,22.0689,22.1214,22.054,22.1139,491800.0
2010-05-26 10:20:00,29.53,29.53,29.47,29.51,226900.0,22.1139,22.1139,22.0689,22.0989,226900.0
2010-05-26 10:25:00,29.51,29.51,29.48,29.5,215200.0,22.0989,22.0989,22.0764,22.0914,215200.0
2010-05-26 10:30:00,29.5,29.57,29.5,29.57,551600.0,22.0914,22.1438,22.0914,22.1438,551600.0
2010-05-26 10:35:00,29.57,29.67,29.55,29.64,220200.0,22.1438,22.2187,22.1289,22.1963,220200.0
2010-05-26 10:40:00,29.64,29.67,29.6,29.63,255100.0,22.1963,22.2187,22.1663,22.1888,255100.0
2010-05-26 10:45:00,29.63,29.66,29.58,29.58,149200.0,22.1888,22.2112,22.1513,22.1513,149200.0
2010-05-26 10:50:00,29.59,29.63,29.53,29.54,129100.0,22.1588,22.1888,22.1139,22.1214,129100.0
2010-05-26 10:55:00,29.54,29.55,29.44,29.47,573600.0,22.1214,22.1289,22.0465,22.0689,573600.0
2010-05-26 11:00:00,29.47,29.48,29.37,29.4,382300.0,22.0689,22.0764,21.9941,22.0165,382300.0
2010-05-26 11:05:00,29.39,29.47,29.35,29.47,115500.0,22.009,22.0689,21.9791,22.0689,115500.0
2010-05-26 11:10:00,29.47,29.53,29.46,29.5,400300.0,22.0689,22.1139,22.0615,22.0914,400300.0
2010-05-26 11:15:00,29.5,29.52,29.43,29.5,274500.0,22.0914,22.1064,22.039,22.0914,274500.0
2010-05-26 11:20:00,29.5,29.5,29.38,29.39,200800.0,22.0914,22.0914,22.0016,22.009,200800.0
2010-05-26 11:25:00,29.39,29.42,29.29,29.29,508100.0,22.009,22.0315,21.9342,21.9342,508100.0
2010-05-26 11:30:00,29.29,29.36,29.28,29.36,132000.0,21.9342,21.9866,21.9267,21.9866,132000.0
2010-05-26 11:35:00,29.36,29.4,29.33,29.34,175600.0,21.9866,22.0165,21.9641,21.9716,175600.0
2010-05-26 11:40:00,29.34,29.4,29.33,29.36,262400.0,21.9716,22.0165,21.9641,21.9866,262400.0
2010-05-26 11:45:00,29.35,29.38,29.25,29.31,311700.0,21.9791,22.0016,21.9042,21.9491,311700.0
2010-05-26 11:50:00,29.32,29.36,29.27,29.35,515500.0,21.9566,21.9866,21.9192,21.9791,515500.0
2010-05-26 11:55:00,29.35,29.42,29.35,29.4,103700.0,21.9791,22.0315,21.9791,22.0165,103700.0
2010-05-26 12:00:00,29.4,29.44,29.38,29.44,130000.0,22.0165,22.0465,22.0016,22.0465,130000.0
2010-05-26 12:05:00,29.44,29.47,29.43,29.46,108700.0,22.0465,22.0689,22.039,22.0615,108700.0
2010-05-26 12:10:00,29.47,29.49,29.44,29.44,60300.0,22.0689,22.0839,22.0465,22.0465,60300.0
2010-05-26 12:15:00,29.45,29.49,29.45,29.46,42800.0,22.054,22.0839,22.054,22.0615,42800.0
2010-05-26 12:20:00,29.46,29.5,29.46,29.46,91200.0,22.0615,22.0914,22.0615,22.0615,91200.0
2010-05-26 12:25:00,29.47,29.48,29.4,29.41,143900.0,22.0689,22.0764,22.0165,22.024,143900.0
2010-05-26 12:30:00,29.42,29.43,29.39,29.43,54500.0,22.0315,22.039,22.009,22.039,54500.0
2010-05-26 12:35:00,29.43,29.48,29.43,29.45,44400.0,22.039,22.0764,22.039,22.054,44400.0
2010-05-26 12:40:00,29.45,29.46,29.32,29.37,119100.0,22.054,22.0615,21.9566,21.9941,119100.0
2010-05-26 12:45:00,29.38,29.46,29.38,29.38,128100.0,22.0016,22.0615,22.0016,22.0016,128100.0
2010-05-26 12:50:00,29.37,29.48,29.35,29.48,82200.0,21.9941,22.0764,21.9791,22.0764,82200.0
2010-05-26 12:55:00,29.47,29.48,29.44,29.48,32000.0,22.0689,22.0764,22.0465,22.0764,32000.0
2010-05-26 13:00:00,29.48,29.51,29.47,29.49,60400.0,22.0764,22.0989,22.0689,22.0839,60400.0
2010-05-26 13:05:00,29.49,29.52,29.46,29.5,63000.0,22.0839,22.1064,22.0615,22.0914,63000.0
2010-05-26 13:10:00,29.5,29.5,29.43,29.44,96600.0,22.0914,22.0914,22.039,22.0465,96600.0
2010-05-26 13:15:00,29.43,29.48,29.42,29.42,102500.0,22.039,22.0764,22.0315,22.0315,102500.0
2010-05-26 13:20:00,29.42,29.48,29.41,29.47,73800.0,22.0315,22.0764,22.024,22.0689,73800.0
2010-05-26 13:25:00,29.47,29.48,29.43,29.44,52900.0,22.0689,22.0764,22.039,22.0465,52900.0
2010-05-26 13:30:00,29.44,29.46,29.42,29.46,50200.0,22.0465,22.0615,22.0315,22.0615,50200.0
2010-05-26 13:35:00,29.45,29.53,29.45,29.52,56500.0,22.054,22.1139,22.054,22.1064,56500.0
2010-05-26 13:40:00,29.52,29.55,29.51,29.52,149200.0,22.1064,22.1289,22.0989,22.1064,149200.0
2010-05-26 13:45:00,29.52,29.53,29.51,29.53,37800.0,22.1064,22.1139,22.0989,22.1139,37800.0
2010-05-26 13:50:00,29.53,29.53,29.51,29.52,43500.0,22.1139,22.1139,22.0989,22.1064,43500.0
2010-05-26 13:55:00,29.51,29.55,29.48,29.49,130100.0,22.0989,22.1289,22.0764,22.0839,130100.0
2010-05-26 14:00:00,29.49,29.52,29.45,29.46,133300.0,22.0839,22.1064,22.054,22.0615,133300.0
2010-05-26 14:05:00,29.45,29.51,29.45,29.51,133300.0,22.054,22.0989,22.054,22.0989,133300.0
2010-05-26 14:10:00,29.5,29.5,29.41,29.42,158400.0,22.0914,22.0914,22.024,22.0315,158400.0
2010-05-26 14:15:00,29.41,29.47,29.41,29.46,141700.0,22.024,22.0689,22.024,22.0615,141700.0
2010-05-26 14:20:00,29.46,29.47,29.36,29.41,266200.0,22.0615,22.0689,21.9866,22.024,266200.0
2010-05-26 14:25:00,29.42,29.45,29.36,29.42,206000.0,22.0315,22.054,21.9866,22.0315,206000.0
2010-05-26 14:30:00,29.42,29.45,29.27,29.35,1206500.0,22.0315,22.054,21.9192,21.9791,1206500.0
2010-05-26 14:35:00,29.36,29.38,29.25,29.37,977700.0,21.9866,22.0016,21.9042,21.9941,977700.0
2010-05-26 14:40:00,29.37,29.39,29.3,29.32,692200.0,21.9941,22.009,21.9416,21.9566,692200.0
2010-05-26 14:45:00,29.32,29.33,29.23,29.27,550200.0,21.9566,21.9641,21.8892,21.9192,550200.0
2010-05-26 14:50:00,29.27,29.27,29.2,29.21,442700.0,21.9192,21.9192,21.8668,21.8742,442700.0
2010-05-26 14:55:00,29.22,29.31,29.22,29.3,348500.0,21.8817,21.9491,21.8817,21.9416,348500.0
2010-05-26 15:00:00,29.3,29.39,29.3,29.32,382500.0,21.9416,22.009,21.9416,21.9566,382500.0
2010-05-26 15:05:00,29.32,29.34,29.28,29.29,423600.0,21.9566,21.9716,21.9267,21.9342,423600.0
2010-05-26 15:10:00,29.29,29.38,29.28,29.37,282000.0,21.9342,22.0016,21.9267,21.9941,282000.0
2010-05-26 15:15:00,29.37,29.38,29.23,29.26,310800.0,21.9941,22.0016,21.8892,21.9117,310800.0
2010-05-26 15:20:00,29.27,29.29,29.18,29.18,239000.0,21.9192,21.9342,21.8518,21.8518,239000.0
2010-05-26 15:25:00,29.18,29.18,28.96,29.04,1559900.0,21.8518,21.8518,21.687,21.7469,1559900.0
2010-05-26 15:30:00,29.03,29.1,28.99,29.0,833600.0,21.7394,21.7919,21.7095,21.717,833600.0
2010-05-26 15:35:00,28.99,29.09,28.93,29.08,826000.0,21.7095,21.7844,21.6646,21.7769,826000.0
2010-05-26 15:40:00,29.09,29.18,29.08,29.17,762500.0,21.7844,21.8518,21.7769,21.8443,762500.0
2010-05-26 15:45:00,29.16,29.17,29.01,29.08,741600.0,21.8368,21.8443,21.7245,21.7769,741600.0
2010-05-26 15:50:00,29.08,29.11,29.02,29.06,1220900.0,21.7769,21.7994,21.732,21.7619,1220900.0
2010-05-26 15:55:00,29.06,29.09,28.99,29.02,1400400.0,21.7619,21.7844,21.7095,21.732,1400400.0
2010-05-27 09:30:00,29.75,29.75,29.61,29.61,818700.0,22.2786,22.2786,22.1738,22.1738,818700.0
2010-05-27 09:35:00,29.61,29.63,29.5,29.52,414400.0,22.1738,22.1888,22.0914,22.1064,414400.0
2010-05-27 09:40:00,29.52,29.61,29.5,29.61,366300.0,22.1064,22.1738,22.0914,22.1738,366300.0
2010-05-27 09:45:00,29.62,29.67,29.58,29.58,471000.0,22.1813,22.2187,22.1513,22.1513,471000.0
2010-05-27 09:50:00,29.57,29.59,29.5,29.56,253900.0,22.1438,22.1588,22.0914,22.1363,253900.0
2010-05-27 09:55:00,29.56,29.61,29.5,29.58,556700.0,22.1363,22.1738,22.0914,22.1513,556700.0
2010-05-27 10:00:00,29.58,29.58,29.43,29.47,402700.0,22.1513,22.1513,22.039,22.0689,402700.0
2010-05-27 10:05:00,29.48,29.56,29.48,29.54,276800.0,22.0764,22.1363,22.0764,22.1214,276800.0
2010-05-27 10:10:00,29.54,29.63,29.54,29.62,730600.0,22.1214,22.1888,22.1214,22.1813,730600.0
2010-05-27 10:15:00,29.61,29.64,29.57,29.62,586500.0,22.1738,22.1963,22.1438,22.1813,586500.0
2010-05-27 10:20:00,29.62,29.64,29.57,29.63,132700.0,22.1813,22.1963,22.1438,22.1888,132700.0
2010-05-27 10:25:00,29.63,29.75,29.63,29.75,1137300.0,22.1888,22.2786,22.1888,22.2786,1137300.0
2010-05-27 10:30:00,29.75,29.8,29.72,29.8,684200.0,22.2786,22.3161,22.2562,22.3161,684200.0
2010-05-27 10:35:00,29.8,29.8,29.71,29.72,311300.0,22.3161,22.3161,22.2487,22.2562,311300.0
2010-05-27 10:40:00,29.71,29.75,29.7,29.73,549400.0,22.2487,22.2786,22.2412,22.2637,549400.0
2010-05-27 10:45:00,29.74,29.75,29.6,29.6,384600.0,22.2711,22.2786,22.1663,22.1663,384600.0
2010-05-27 10:50:00,29.72,29.79,29.71,29.78,190500.0,22.2562,22.3086,22.2487,22.3011,190500.0
2010-05-27 10:55:00,29.77,29.79,29.72,29.72,143100.0,22.2936,22.3086,22.2562,22.2562,143100.0
2010-05-27 11:00:00,29.72,29.78,29.71,29.77,170000.0,22.2562,22.3011,22.2487,22.2936,170000.0
2010-05-27 11:05:00,29.76,29.78,29.72,29.74,110800.0,22.2861,22.3011,22.2562,22.2711,110800.0
2010-05-27 11:10:00,29.73,29.74,29.67,29.69,127400.0,22.2637,22.2711,22.2187,22.2337,127400.0
2010-05-27 11:15:00,29.69,29.73,29.63,29.68,353300.0,22.2337,22.2637,22.1888,22.2262,353300.0
2010-05-27 11:20:00,29.68,29.72,29.65,29.7,131600.0,22.2262,22.2562,22.2037,22.2412,131600.0
2010-05-27 11:25:00,29.7,29.75,29.67,29.72,202200.0,22.2412,22.2786,22.2187,22.2562,202200.0
2010-05-27 11:30:00,29.73,29.74,29.64,29.68,94400.0,22.2637,22.2711,22.1963,22.2262,94400.0
2010-05-27 11:35:00,29.67,29.7,29.62,29.62,100200.0,22.2187,22.2412,22.1813,22.1813,100200.0
2010-05-27 11:40:00,29.6,29.66,29.59,29.63,137500.0,22.1663,22.2112,22.1588,22.1888,137500.0
2010-05-27 11:45:00,29.64,29.66,29.63,29.66,59700.0,22.1963,22.2112,22.1888,22.2112,59700.0
2010-05-27 11:50:00,29.66,29.73,29.66,29.72,159800.0,22.2112,22.2637,22.2112,22.2562,159800.0
2010-05-27 11:55:00,29.71,29.75,29.68,29.74,114500.0,22.2487,22.2786,22.2262,22.2711,114500.0
2010-05-27 12:00:00,29.74,29.74,29.68,29.74,128500.0,22.2711,22.2711,22.2262,22.2711,128500.0
2010-05-27 12:05:00,29.74,29.75,29.71,29.74,165900.0,22.2711,22.2786,22.2487,22.2711,165900.0
2010-05-27 12:10:00,29.74,29.76,29.7,29.76,51600.0,22.2711,22.2861,22.2412,22.2861,51600.0
2010-05-27 12:15:00,29.75,29.76,29.72,29.75,79600.0,22.2786,22.2861,22.2562,22.2786,79600.0
2010-05-27 12:20:00,29.75,29.75,29.68,29.71,235600.0,22.2786,22.2786,22.2262,22.2487,235600.0
2010-05-27 12:25:00,29.7,29.75,29.69,29.7,510400.0,22.2412,22.2786,22.2337,22.2412,510400.0
2010-05-27 12:30:00,29.7,29.71,29.67,29.68,177600.0,22.2412,22.2487,22.2187,22.2262,177600.0
2010-05-27 12:35:00,29.69,29.73,29.67,29.72,228200.0,22.2337,22.2637,22.2187,22.2562,228200.0
2010-05-27 12:40:00,29.72,29.73,29.68,29.68,200100.0,22.2562,22.2637,22.2262,22.2262,200100.0
2010-05-27 12:45:00,29.68,29.73,29.68,29.72,311900.0,22.2262,22.2637,22.2262,22.2562,311900.0
2010-05-27 12:50:00,29.71,29.72,29.67,29.69,123000.0,22.2487,22.2562,22.2187,22.2337,123000.0
2010-05-27 12:55:00,29.69,29.73,29.68,29.7,88500.0,22.2337,22.2637,22.2262,22.2412,88500.0
2010-05-27 13:00:00,29.7,29.7,29.65,29.68,121200.0,22.2412,22.2412,22.2037,22.2262,121200.0
2010-05-27 13:05:00,29.67,29.67,29.61,29.65,113200.0,22.2187,22.2187,22.1738,22.2037,113200.0
2010-05-27 13:10:00,29.64,29.68,29.63,29.68,72000.0,22.1963,22.2262,22.1888,22.2262,72000.0
2010-05-27 13:15:00,29.68,29.73,29.68,29.71,157600.0,22.2262,22.2637,22.2262,22.2487,157600.0
2010-05-27 13:20:00,29.72,29.77,29.72,29.73,91200.0,22.2562,22.2936,22.2562,22.2637,91200.0
2010-05-27 13:25:00,29.74,29.75,29.73,29.74,47700.0,22.2711,22.2786,22.2637,22.2711,47700.0
2010-05-27 13:30:00,29.74,29.74,29.71,29.73,29200.0,22.2711,22.2711,22.2487,22.2637,29200.0
2010-05-27 13:35:00,29.74,29.8,29.73,29.77,197400.0,22.2711,22.3161,22.2637,22.2936,197400.0
2010-05-27 13:40:00,29.77,29.77,29.72,29.73,340600.0,22.2936,22.2936,22.2562,22.2637,340600.0
2010-05-27 13:45:00,29.74,29.74,29.71,29.74,87500.0,22.2711,22.2711,22.2487,22.2711,87500.0
2010-05-27 13:50:00,29.75,29.76,29.72,29.73,58600.0,22.2786,22.2861,22.2562,22.2637,58600.0
2010-05-27 13:55:00,29.73,29.78,29.72,29.73,288300.0,22.2637,22.3011,22.2562,22.2637,288300.0
2010-05-27 14:00:00,29.73,29.75,29.7,29.72,50300.0,22.2637,22.2786,22.2412,22.2562,50300.0
2010-05-27 14:05:00,29.72,29.81,29.72,29.78,225600.0,22.2562,22.3236,22.2562,22.3011,225600.0
2010-05-27 14:10:00,29.79,29.84,29.78,29.82,147300.0,22.3086,22.346,22.3011,22.331,147300.0
2010-05-27 14:15:00,29.82,29.83,29.79,29.83,75600.0,22.331,22.3385,22.3086,22.3385,75600.0
2010-05-27 14:20:00,29.83,29.89,29.82,29.86,732100.0,22.3385,22.3835,22.331,22.361,732100.0
2010-05-27 14:25:00,29.86,29.86,29.84,29.86,65900.0,22.361,22.361,22.346,22.361,65900.0
2010-05-27 14:30:00,29.86,29.87,29.81,29.84,100500.0,22.361,22.3685,22.3236,22.346,100500.0
2010-05-27 14:35:00,29.83,29.86,29.83,29.85,91200.0,22.3385,22.361,22.3385,22.3535,91200.0
2010-05-27 14:40:00,29.85,29.87,29.82,29.83,63200.0,22.3535,22.3685,22.331,22.3385,63200.0
2010-05-27 14:45:00,29.83,29.85,29.8,29.84,124700.0,22.3385,22.3535,22.3161,22.346,124700.0
2010-05-27 14:50:00,29.85,29.85,29.77,29.78,140000.0,22.3535,22.3535,22.2936,22.3011,140000.0
2010-05-27 14:55:00,29.78,29.83,29.78,29.79,119800.0,22.3011,22.3385,22.3011,22.3086,119800.0
2010-05-27 15:00:00,29.8,29.84,29.78,29.83,128200.0,22.3161,22.346,22.3011,22.3385,128200.0
2010-05-27 15:05:00,29.83,29.83,29.8,29.82,118400.0,22.3385,22.3385,22.3161,22.331,118400.0
2010-05-27 15:10:00,29.82,29.86,29.79,29.85,219500.0,22.331,22.361,22.3086,22.3535,219500.0
2010-05-27 15:15:00,29.85,29.89,29.67,29.82,260300.0,22.3535,22.3835,22.2187,22.331,260300.0
2010-05-27 15:20:00,29.82,29.83,29.77,29.79,124400.0,22.331,22.3385,22.2936,22.3086,124400.0
2010-05-27 15:25:00,29.79,29.81,29.74,29.8,227300.0,22.3086,22.3236,22.2711,22.3161,227300.0
2010-05-27 15:30:00,29.8,29.84,29.78,29.81,175200.0,22.3161,22.346,22.3011,22.3236,175200.0
2010-05-27 15:35:00,29.81,29.86,29.81,29.85,480000.0,22.3236,22.361,22.3236,22.3535,480000.0
2010-05-27 15:40:00,29.85,29.9,29.82,29.9,444800.0,22.3535,22.391,22.331,22.391,444800.0
2010-05-27 15:45:00,29.88,29.89,29.83,29.88,524300.0,22.376,22.3835,22.3385,22.376,524300.0
2010-05-27 15:50:00,29.88,29.95,29.87,29.92,418200.0,22.376,22.4284,22.3685,22.4059,418200.0
2010-05-27 15:55:00,29.92,30.01,29.91,30.0,1429700.0,22.4059,22.4733,22.3984,22.4658,1429700.0
2010-05-28 09:30:00,30.0,30.02,29.89,29.9,1830200.0,22.4658,22.4808,22.3835,22.391,1830200.0
2010-05-28 09:35:00,29.91,29.93,29.81,29.88,365600.0,22.3984,22.4134,22.3236,22.376,365600.0
2010-05-28 09:40:00,29.88,29.89,29.77,29.79,364300.0,22.376,22.3835,22.2936,22.3086,364300.0
2010-05-28 09:45:00,29.79,29.87,29.76,29.86,537200.0,22.3086,22.3685,22.2861,22.361,537200.0
2010-05-28 09:50:00,29.86,29.86,29.78,29.8,206600.0,22.361,22.361,22.3011,22.3161,206600.0
2010-05-28 09:55:00,29.8,29.87,29.74,29.87,307300.0,22.3161,22.3685,22.2711,22.3685,307300.0
2010-05-28 10:00:00,29.87,29.91,29.85,29.88,170000.0,22.3685,22.3984,22.3535,22.376,170000.0
2010-05-28 10:05:00,29.89,29.93,29.86,29.91,340600.0,22.3835,22.4134,22.361,22.3984,340600.0
2010-05-28 10:10:00,29.91,29.93,29.88,29.91,961400.0,22.3984,22.4134,22.376,22.3984,961400.0
2010-05-28 10:15:00,29.91,29.95,29.9,29.91,224900.0,22.3984,22.4284,22.391,22.3984,224900.0
2010-05-28 10:20:00,29.91,29.95,29.83,29.84,240600.0,22.3984,22.4284,22.3385,22.346,240600.0
2010-05-28 10:25:00,29.84,29.88,29.83,29.84,107100.0,22.346,22.376,22.3385,22.346,107100.0
2010-05-28 10:30:00,29.84,29.92,29.84,29.92,374100.0,22.346,22.4059,22.346,22.4059,374100.0
2010-05-28 10:35:00,29.92,29.93,29.87,29.87,192100.0,22.4059,22.4134,22.3685,22.3685,192100.0
2010-05-28 10:40:00,29.87,29.88,29.8,29.81,190400.0,22.3685,22.376,22.3161,22.3236,190400.0
2010-05-28 10:45:00,29.81,29.85,29.73,29.74,224700.0,22.3236,22.3535,22.2637,22.2711,224700.0
2010-05-28 10:50:00,29.74,29.78,29.69,29.71,646900.0,22.2711,22.3011,22.2337,22.2487,646900.0
2010-05-28 10:55:00,29.7,29.75,29.7,29.74,269000.0,22.2412,22.2786,22.2412,22.2711,269000.0
2010-05-28 11:00:00,29.74,29.78,29.7,29.73,264600.0,22.2711,22.3011,22.2412,22.2637,264600.0
2010-05-28 11:05:00,29.73,29.75,29.67,29.73,134500.0,22.2637,22.2786,22.2187,22.2637,134500.0
2010-05-28 11:10:00,29.74,29.77,29.66,29.67,157000.0,22.2711,22.2936,22.2112,22.2187,157000.0
2010-05-28 11:15:00,29.66,29.7,29.64,29.66,148200.0,22.2112,22.2412,22.1963,22.2112,148200.0
2010-05-28 11:20:00,29.66,29.68,29.64,29.65,194700.0,22.2112,22.2262,22.1963,22.2037,194700.0
2010-05-28 11:25:00,29.66,29.68,29.62,29.68,648300.0,22.2112,22.2262,22.1813,22.2262,648300.0
2010-05-28 11:30:00,29.67,29.68,29.66,29.66,52500.0,22.2187,22.2262,22.2112,22.2112,52500.0
2010-05-28 11:35:00,29.67,29.72,29.67,29.68,223900.0,22.2187,22.2562,22.2187,22.2262,223900.0
2010-05-28 11:40:00,29.68,29.77,29.68,29.75,146800.0,22.2262,22.2936,22.2262,22.2786,146800.0
2010-05-28 11:45:00,29.76,29.8,29.74,29.79,153900.0,22.2861,22.3161,22.2711,22.3086,153900.0
2010-05-28 11:50:00,29.79,29.79,29.76,29.78,86700.0,22.3086,22.3086,22.2861,22.3011,86700.0
2010-05-28 11:55:00,29.77,29.78,29.72,29.74,54800.0,22.2936,22.3011,22.2562,22.2711,54800.0
2010-05-28 12:00:00,29.75,29.79,29.71,29.72,181700.0,22.2786,22.3086,22.2487,22.2562,181700.0
2010-05-28 12:05:00,29.72,29.75,29.71,29.75,117500.0,22.2562,22.2786,22.2487,22.2786,117500.0
2010-05-28 12:10:00,29.76,29.78,29.75,29.75,52800.0,22.2861,22.3011,22.2786,22.2786,52800.0
2010-05-28 12:15:00,29.74,29.76,29.71,29.76,53500.0,22.2711,22.2861,22.2487,22.2861,53500.0
2010-05-28 12:20:00,29.76,29.8,29.76,29.8,190600.0,22.2861,22.3161,22.2861,22.3161,190600.0
2010-05-28 12:25:00,29.8,29.8,29.77,29.77,50100.0,22.3161,22.3161,22.2936,22.2936,50100.0
2010-05-28 12:30:00,29.77,29.8,29.75,29.76,99700.0,22.2936,22.3161,22.2786,22.2861,99700.0
2010-05-28 12:35:00,29.77,29.77,29.5,29.51,1298700.0,22.2936,22.2936,22.0914,22.0989,1298700.0
2010-05-28 12:40:00,29.51,29.64,29.48,29.5,1078100.0,22.0989,22.1963,22.0764,22.0914,1078100.0
2010-05-28 12:45:00,29.51,29.55,29.4,29.55,657600.0,22.0989,22.1289,22.0165,22.1289,657600.0
2010-05-28 12:50:00,29.55,29.58,29.52,29.58,346500.0,22.1289,22.1513,22.1064,22.1513,346500.0
2010-05-28 12:55:00,29.58,29.62,29.53,29.56,416200.0,22.1513,22.1813,22.1139,22.1363,416200.0
2010-05-28 13:00:00,29.57,29.66,29.57,29.6,279600.0,22.1438,22.2112,22.1438,22.1663,279600.0
2010-05-28 13:05:00,29.61,29.63,29.52,29.53,385000.0,22.1738,22.1888,22.1064,22.1139,385000.0
2010-05-28 13:10:00,29.54,29.61,29.52,29.57,131000.0,22.1214,22.1738,22.1064,22.1438,131000.0
2010-05-28 13:15:00,29.57,29.64,29.54,29.64,172300.0,22.1438,22.1963,22.1214,22.1963,172300.0
2010-05-28 13:20:00,29.64,29.64,29.59,29.61,198100.0,22.1963,22.1963,22.1588,22.1738,198100.0
2010-05-28 13:25:00,29.61,29.64,29.59,29.59,79800.0,22.1738,22.1963,22.1588,22.1588,79800.0
2010-05-28 13:30:00,29.59,29.63,29.55,29.56,345600.0,22.1588,22.1888,22.1289,22.1363,345600.0
2010-05-28 13:35:00,29.56,29.58,29.53,29.57,59400.0,22.1363,22.1513,22.1139,22.1438,59400.0
2010-05-28 13:40:00,29.57,29.58,29.53,29.55,77900.0,22.1438,22.1513,22.1139,22.1289,77900.0
2010-05-28 13:45:00,29.55,29.56,29.44,29.48,150300.0,22.1289,22.1363,22.0465,22.0764,150300.0
2010-05-28 13:50:00,29.49,29.51,29.45,29.5,42300.0,22.0839,22.0989,22.054,22.0914,42300.0
2010-05-28 13:55:00,29.49,29.51,29.41,29.43,142800.0,22.0839,22.0989,22.024,22.039,142800.0
2010-05-28 14:00:00,29.43,29.43,29.37,29.39,405600.0,22.039,22.039,21.9941,22.009,405600.0
2010-05-28 14:05:00,29.39,29.41,29.31,29.38,495900.0,22.009,22.024,21.9491,22.0016,495900.0
2010-05-28 14:10:00,29.38,29.43,29.36,29.4,111900.0,22.0016,22.039,21.9866,22.0165,111900.0
2010-05-28 14:15:00,29.4,29.46,29.38,29.45,71600.0,22.0165,22.0615,22.0016,22.054,71600.0
2010-05-28 14:20:00,29.46,29.47,29.4,29.43,113800.0,22.0615,22.0689,22.0165,22.039,113800.0
2010-05-28 14:25:00,29.42,29.5,29.42,29.48,55300.0,22.0315,22.0914,22.0315,22.0764,55300.0
2010-05-28 14:30:00,29.48,29.49,29.45,29.49,58700.0,22.0764,22.0839,22.054,22.0839,58700.0
2010-05-28 14:35:00,29.49,29.56,29.46,29.54,225800.0,22.0839,22.1363,22.0615,22.1214,225800.0
2010-05-28 14:40:00,29.54,29.58,29.53,29.58,63700.0,22.1214,22.1513,22.1139,22.1513,63700.0
2010-05-28 14:45:00,29.59,29.7,29.58,29.67,395500.0,22.1588,22.2412,22.1513,22.2187,395500.0
2010-05-28 14:50:00,29.67,29.73,29.66,29.68,111900.0,22.2187,22.2637,22.2112,22.2262,111900.0
2010-05-28 14:55:00,29.68,29.68,29.61,29.64,115100.0,22.2262,22.2262,22.1738,22.1963,115100.0
2010-05-28 15:00:00,29.63,29.65,29.59,29.64,80500.0,22.1888,22.2037,22.1588,22.1963,80500.0
2010-05-28 15:05:00,29.64,29.69,29.62,29.65,78600.0,22.1963,22.2337,22.1813,22.2037,78600.0
2010-05-28 15:10:00,29.64,29.7,29.64,29.66,60900.0,22.1963,22.2412,22.1963,22.2112,60900.0
2010-05-28 15:15:00,29.65,29.73,29.64,29.73,141500.0,22.2037,22.2637,22.1963,22.2637,141500.0
2010-05-28 15:20:00,29.73,29.78,29.72,29.77,208400.0,22.2637,22.3011,22.2562,22.2936,208400.0
2010-05-28 15:25:00,29.76,29.83,29.76,29.81,314000.0,22.2861,22.3385,22.2861,22.3236,314000.0
2010-05-28 15:30:00,29.8,29.86,29.8,29.82,271900.0,22.3161,22.361,22.3161,22.331,271900.0
2010-05-28 15:35:00,29.83,29.84,29.78,29.8,262200.0,22.3385,22.346,22.3011,22.3161,262200.0
2010-05-28 15:40:00,29.8,29.84,29.76,29.83,193000.0,22.3161,22.346,22.2861,22.3385,193000.0
2010-05-28 15:45:00,29.82,29.83,29.57,29.74,754100.0,22.331,22.3385,22.1438,22.2711,754100.0
2010-05-28 15:50:00,29.74,29.78,29.66,29.76,460600.0,22.2711,22.3011,22.2112,22.2861,460600.0
2010-05-28 15:55:00,29.77,29.77,29.54,29.58,1575600.0,22.2936,22.2936,22.1214,22.1513,1575600.0
2010-06-01 09:30:00,29.31,29.31,29.12,29.19,391400.0,21.9491,21.9491,21.8068,21.8593,391400.0
2010-06-01 09:35:00,29.2,29.21,29.12,29.15,274700.0,21.8668,21.8742,21.8068,21.8293,274700.0
2010-06-01 09:40:00,29.15,29.25,29.15,29.24,622700.0,21.8293,21.9042,21.8293,21.8967,622700.0
2010-06-01 09:45:00,29.24,29.26,29.18,29.24,282700.0,21.8967,21.9117,21.8518,21.8967,282700.0
2010-06-01 09:50:00,29.25,29.28,29.17,29.2,449100.0,21.9042,21.9267,21.8443,21.8668,449100.0
2010-06-01 09:55:00,29.21,29.23,29.19,29.21,221200.0,21.8742,21.8892,21.8593,21.8742,221200.0
2010-06-01 10:00:00,29.22,29.52,29.22,29.48,1288600.0,21.8817,22.1064,21.8817,22.0764,1288600.0
2010-06-01 10:05:00,29.49,29.53,29.43,29.45,361500.0,22.0839,22.1139,22.039,22.054,361500.0
2010-06-01 10:10:00,29.45,29.48,29.42,29.46,855800.0,22.054,22.0764,22.0315,22.0615,855800.0
2010-06-01 10:15:00,29.46,29.53,29.45,29.53,224500.0,22.0615,22.1139,22.054,22.1139,224500.0
2010-06-01 10:20:00,29.53,29.65,29.51,29.64,1012100.0,22.1139,22.2037,22.0989,22.1963,1012100.0
2010-06-01 10:25:00,29.64,29.75,29.64,29.68,349100.0,22.1963,22.2786,22.1963,22.2262,349100.0
2010-06-01 10:30:00,29.69,29.76,29.69,29.72,264500.0,22.2337,22.2861,22.2337,22.2562,264500.0
2010-06-01 10:35:00,29.72,29.75,29.67,29.67,244300.0,22.2562,22.2786,22.2187,22.2187,244300.0
2010-06-01 10:40:00,29.67,29.7,29.62,29.63,416000.0,22.2187,22.2412,22.1813,22.1888,416000.0
2010-06-01 10:45:00,29.64,29.66,29.59,29.63,334600.0,22.1963,22.2112,22.1588,22.1888,334600.0
2010-06-01 10:50:00,29.64,29.64,29.6,29.61,94400.0,22.1963,22.1963,22.1663,22.1738,94400.0
2010-06-01 10:55:00,29.61,29.63,29.58,29.59,286000.0,22.1738,22.1888,22.1513,22.1588,286000.0
2010-06-01 11:00:00,29.6,29.61,29.57,29.57,430000.0,22.1663,22.1738,22.1438,22.1438,430000.0
2010-06-01 11:05:00,29.57,29.57,29.51,29.52,309700.0,22.1438,22.1438,22.0989,22.1064,309700.0
2010-06-01 11:10:00,29.51,29.54,29.48,29.5,295500.0,22.0989,22.1214,22.0764,22.0914,295500.0
2010-06-01 11:15:00,29.5,29.52,29.46,29.49,207200.0,22.0914,22.1064,22.0615,22.0839,207200.0
2010-06-01 11:20:00,29.49,29.53,29.48,29.53,121800.0,22.0839,22.1139,22.0764,22.1139,121800.0
2010-06-01 11:25:00,29.54,29.59,29.52,29.57,325900.0,22.1214,22.1588,22.1064,22.1438,325900.0
2010-06-01 11:30:00,29.58,29.6,29.54,29.55,182700.0,22.1513,22.1663,22.1214,22.1289,182700.0
2010-06-01 11:35:00,29.55,29.55,29.51,29.54,163100.0,22.1289,22.1289,22.0989,22.1214,163100.0
2010-06-01 11:40:00,29.53,29.53,29.45,29.46,276000.0,22.1139,22.1139,22.054,22.0615,276000.0
2010-06-01 11:45:00,29.45,29.45,29.39,29.43,368800.0,22.054,22.054,22.009,22.039,368800.0
2010-06-01 11:50:00,29.43,29.44,29.39,29.41,706800.0,22.039,22.0465,22.009,22.024,706800.0
2010-06-01 11:55:00,29.4,29.44,29.36,29.36,296900.0,22.0165,22.0465,21.9866,21.9866,296900.0
2010-06-01 12:00:00,29.37,29.44,29.34,29.43,268200.0,21.9941,22.0465,21.9716,22.039,268200.0
2010-06-01 12:05:00,29.43,29.45,29.41,29.41,138300.0,22.039,22.054,22.024,22.024,138300.0
2010-06-01 12:10:00,29.41,29.49,29.4,29.44,486200.0,22.024,22.0839,22.0165,22.0465,486200.0
2010-06-01 12:15:00,29.44,29.47,29.42,29.44,428200.0,22.0465,22.0689,22.0315,22.0465,428200.0
2010-06-01 12:20:00,29.45,29.47,29.44,29.44,53300.0,22.054,22.0689,22.0465,22.0465,53300.0
2010-06-01 12:25:00,29.45,29.51,29.45,29.5,110400.0,22.054,22.0989,22.054,22.0914,110400.0
2010-06-01 12:30:00,29.5,29.51,29.47,29.51,72000.0,22.0914,22.0989,22.0689,22.0989,72000.0
2010-06-01 12:35:00,29.52,29.52,29.48,29.51,57500.0,22.1064,22.1064,22.0764,22.0989,57500.0
2010-06-01 12:40:00,29.51,29.54,29.49,29.49,109100.0,22.0989,22.1214,22.0839,22.0839,109100.0
2010-06-01 12:45:00,29.49,29.5,29.47,29.5,141900.0,22.0839,22.0914,22.0689,22.0914,141900.0
2010-06-01 12:50:00,29.51,29.51,29.48,29.48,78200.0,22.0989,22.0989,22.0764,22.0764,78200.0
2010-06-01 12:55:00,29.49,29.49,29.41,29.41,126400.0,22.0839,22.0839,22.024,22.024,126400.0
2010-06-01 13:00:00,29.41,29.46,29.41,29.45,81500.0,22.024,22.0615,22.024,22.054,81500.0
2010-06-01 13:05:00,29.45,29.5,29.44,29.5,78400.0,22.054,22.0914,22.0465,22.0914,78400.0
2010-06-01 13:10:00,29.5,29.57,29.5,29.57,181200.0,22.0914,22.1438,22.0914,22.1438,181200.0
2010-06-01 13:15:00,29.57,29.65,29.56,29.64,324500.0,22.1438,22.2037,22.1363,22.1963,324500.0
2010-06-01 13:20:00,29.64,29.66,29.6,29.62,379400.0,22.1963,22.2112,22.1663,22.1813,379400.0
2010-06-01 13:25:00,29.61,29.65,29.6,29.63,189200.0,22.1738,22.2037,22.1663,22.1888,189200.0
2010-06-01 13:30:00,29.64,29.67,29.64,29.65,146900.0,22.1963,22.2187,22.1963,22.2037,146900.0
2010-06-01 13:35:00,29.64,29.66,29.61,29.65,137200.0,22.1963,22.2112,22.1738,22.2037,137200.0
2010-06-01 13:40:00,29.65,29.65,29.61,29.62,81800.0,22.2037,22.2037,22.1738,22.1813,81800.0
2010-06-01 13:45:00,29.62,29.66,29.61,29.65,189500.0,22.1813,22.2112,22.1738,22.2037,189500.0
2010-06-01 13:50:00,29.64,29.64,29.56,29.58,214300.0,22.1963,22.1963,22.1363,22.1513,214300.0
2010-06-01 13:55:00,29.58,29.58,29.51,29.51,112000.0,22.1513,22.1513,22.0989,22.0989,112000.0
2010-06-01 14:00:00,29.5,29.5,29.37,29.4,1020600.0,22.0914,22.0914,21.9941,22.0165,1020600.0
2010-06-01 14:05:00,29.39,29.42,29.31,29.35,426400.0,22.009,22.0315,21.9491,21.9791,426400.0
2010-06-01 14:10:00,29.35,29.44,29.35,29.44,165300.0,21.9791,22.0465,21.9791,22.0465,165300.0
2010-06-01 14:15:00,29.44,29.44,29.34,29.4,153800.0,22.0465,22.0465,21.9716,22.0165,153800.0
2010-06-01 14:20:00,29.4,29.47,29.37,29.45,190800.0,22.0165,22.0689,21.9941,22.054,190800.0
2010-06-01 14:25:00,29.45,29.48,29.42,29.45,228600.0,22.054,22.0764,22.0315,22.054,228600.0
2010-06-01 14:30:00,29.45,29.53,29.45,29.51,197500.0,22.054,22.1139,22.054,22.0989,197500.0
2010-06-01 14:35:00,29.51,29.52,29.48,29.49,61000.0,22.0989,22.1064,22.0764,22.0839,61000.0
2010-06-01 14:40:00,29.48,29.51,29.46,29.5,75600.0,22.0764,22.0989,22.0615,22.0914,75600.0
2010-06-01 14:45:00,29.49,29.56,29.49,29.53,90100.0,22.0839,22.1363,22.0839,22.1139,90100.0
2010-06-01 14:50:00,29.53,29.53,29.42,29.43,130600.0,22.1139,22.1139,22.0315,22.039,130600.0
2010-06-01 14:55:00,29.42,29.46,29.37,29.46,346500.0,22.0315,22.0615,21.9941,22.0615,346500.0
2010-06-01 15:00:00,29.46,29.48,29.4,29.43,226100.0,22.0615,22.0764,22.0165,22.039,226100.0
2010-06-01 15:05:00,29.43,29.45,29.38,29.39,183400.0,22.039,22.054,22.0016,22.009,183400.0
2010-06-01 15:10:00,29.39,29.44,29.33,29.42,139300.0,22.009,22.0465,21.9641,22.0315,139300.0
2010-06-01 15:15:00,29.41,29.42,29.31,29.31,160200.0,22.024,22.0315,21.9491,21.9491,160200.0
2010-06-01 15:20:00,29.3,29.35,29.21,29.23,766600.0,21.9416,21.9791,21.8742,21.8892,766600.0
2010-06-01 15:25:00,29.24,29.25,29.18,29.25,680000.0,21.8967,21.9042,21.8518,21.9042,680000.0
2010-06-01 15:30:00,29.24,29.29,29.21,29.29,281500.0,21.8967,21.9342,21.8742,21.9342,281500.0
2010-06-01 15:35:00,29.28,29.32,29.24,29.26,696400.0,21.9267,21.9566,21.8967,21.9117,696400.0
2010-06-01 15:40:00,29.26,29.29,29.17,29.17,460900.0,21.9117,21.9342,21.8443,21.8443,460900.0
2010-06-01 15:45:00,29.17,29.17,29.04,29.07,820500.0,21.8443,21.8443,21.7469,21.7694,820500.0
2010-06-01 15:50:00,29.06,29.06,28.94,28.97,1162000.0,21.7619,21.7619,21.6721,21.6945,1162000.0
2010-06-01 15:55:00,28.97,29.05,28.91,28.93,1696900.0,21.6945,21.7544,21.6496,21.6646,1696900.0
2010-06-02 09:30:00,29.01,29.13,28.99,28.99,377800.0,21.7245,21.8143,21.7095,21.7095,377800.0
2010-06-02 09:35:00,28.98,29.09,28.98,29.02,1038200.0,21.702,21.7844,21.702,21.732,1038200.0
2010-06-02 09:40:00,29.01,29.05,28.97,29.01,673900.0,21.7245,21.7544,21.6945,21.7245,673900.0
2010-06-02 09:45:00,29.02,29.03,28.95,28.99,570800.0,21.732,21.7394,21.6795,21.7095,570800.0
2010-06-02 09:50:00,28.99,28.99,28.91,28.96,432000.0,21.7095,21.7095,21.6496,21.687,432000.0
2010-06-02 09:55:00,28.96,29.05,28.96,29.02,221800.0,21.687,21.7544,21.687,21.732,221800.0
2010-06-02 10:00:00,29.02,29.11,28.96,29.1,717500.0,21.732,21.7994,21.687,21.7919,717500.0
2010-06-02 10:05:00,29.1,29.16,29.05,29.08,535000.0,21.7919,21.8368,21.7544,21.7769,535000.0
2010-06-02 10:10:00,29.09,29.13,29.03,29.07,228800.0,21.7844,21.8143,21.7394,21.7694,228800.0
2010-06-02 10:15:00,29.06,29.16,29.06,29.15,450100.0,21.7619,21.8368,21.7619,21.8293,450100.0
2010-06-02 10:20:00,29.15,29.2,29.1,29.16,557300.0,21.8293,21.8668,21.7919,21.8368,557300.0
2010-06-02 10:25:00,29.16,29.2,29.14,29.14,561600.0,21.8368,21.8668,21.8218,21.8218,561600.0
2010-06-02 10:30:00,29.15,29.19,29.14,29.18,365400.0,21.8293,21.8593,21.8218,21.8518,365400.0
2010-06-02 10:35:00,29.17,29.24,29.17,29.2,416600.0,21.8443,21.8967,21.8443,21.8668,416600.0
2010-06-02 10:40:00,29.2,29.21,29.14,29.15,386600.0,21.8668,21.8742,21.8218,21.8293,386600.0
2010-06-02 10:45:00,29.15,29.16,29.09,29.09,547300.0,21.8293,21.8368,21.7844,21.7844,547300.0
2010-06-02 10:50:00,29.1,29.12,29.05,29.1,249300.0,21.7919,21.8068,21.7544,21.7919,249300.0
2010-06-02 10:55:00,29.09,29.15,29.07,29.13,197200.0,21.7844,21.8293,21.7694,21.8143,197200.0
2010-06-02 11:00:00,29.13,29.17,29.13,29.17,380600.0,21.8143,21.8443,21.8143,21.8443,380600.0
2010-06-02 11:05:00,29.17,29.26,29.17,29.24,183600.0,21.8443,21.9117,21.8443,21.8967,183600.0
2010-06-02 11:10:00,29.23,29.28,29.23,29.23,135100.0,21.8892,21.9267,21.8892,21.8892,135100.0
2010-06-02 11:15:00,29.23,29.27,29.2,29.21,231900.0,21.8892,21.9192,21.8668,21.8742,231900.0
2010-06-02 11:20:00,29.21,29.25,29.21,29.24,205700.0,21.8742,21.9042,21.8742,21.8967,205700.0
2010-06-02 11:25:00,29.24,29.27,29.19,29.22,162300.0,21.8967,21.9192,21.8593,21.8817,162300.0
2010-06-02 11:30:00,29.22,29.24,29.19,29.22,183200.0,21.8817,21.8967,21.8593,21.8817,183200.0
2010-06-02 11:35:00,29.22,29.26,29.22,29.23,101500.0,21.8817,21.9117,21.8817,21.8892,101500.0
2010-06-02 11:40:00,29.23,29.31,29.22,29.3,57100.0,21.8892,21.9491,21.8817,21.9416,57100.0
2010-06-02 11:45:00,29.3,29.33,29.27,29.31,394900.0,21.9416,21.9641,21.9192,21.9491,394900.0
2010-06-02 11:50:00,29.32,29.34,29.3,29.31,168900.0,21.9566,21.9716,21.9416,21.9491,168900.0
2010-06-02 11:55:00,29.31,29.35,29.3,29.33,608100.0,21.9491,21.9791,21.9416,21.9641,608100.0
2010-06-02 12:00:00,29.34,29.38,29.34,29.36,117800.0,21.9716,22.0016,21.9716,21.9866,117800.0
2010-06-02 12:05:00,29.36,29.39,29.35,29.37,136800.0,21.9866,22.009,21.9791,21.9941,136800.0
2010-06-02 12:10:00,29.36,29.36,29.34,29.35,62900.0,21.9866,21.9866,21.9716,21.9791,62900.0
2010-06-02 12:15:00,29.35,29.36,29.31,29.31,42800.0,21.9791,21.9866,21.9491,21.9491,42800.0
2010-06-02 12:20:00,29.32,29.35,29.31,29.32,70200.0,21.9566,21.9791,21.9491,21.9566,70200.0
2010-06-02 12:25:00,29.33,29.35,29.32,29.33,138200.0,21.9641,21.9791,21.9566,21.9641,138200.0
2010-06-02 12:30:00,29.32,29.35,29.32,29.35,36400.0,21.9566,21.9791,21.9566,21.9791,36400.0
2010-06-02 12:35:00,29.35,29.36,29.32,29.33,23500.0,21.9791,21.9866,21.9566,21.9641,23500.0
2010-06-02 12:40:00,29.32,29.35,29.32,29.35,15000.0,21.9566,21.9791,21.9566,21.9791,15000.0
2010-06-02 12:45:00,29.36,29.4,29.35,29.4,36500.0,21.9866,22.0165,21.9791,22.0165,36500.0
2010-06-02 12:50:00,29.4,29.41,29.37,29.4,25000.0,22.0165,22.024,21.9941,22.0165,25000.0
2010-06-02 12:55:00,29.4,29.41,29.37,29.4,36800.0,22.0165,22.024,21.9941,22.0165,36800.0
2010-06-02 13:00:00,29.41,29.44,29.4,29.43,158200.0,22.024,22.0465,22.0165,22.039,158200.0
2010-06-02 13:05:00,29.43,29.45,29.39,29.4,147000.0,22.039,22.054,22.009,22.0165,147000.0
2010-06-02 13:10:00,29.4,29.42,29.38,29.39,89800.0,22.0165,22.0315,22.0016,22.009,89800.0
2010-06-02 13:15:00,29.39,29.39,29.35,29.37,51000.0,22.009,22.009,21.9791,21.9941,51000.0
2010-06-02 13:20:00,29.36,29.38,29.33,29.36,116000.0,21.9866,22.0016,21.9641,21.9866,116000.0
2010-06-02 13:25:00,29.36,29.37,29.33,29.35,77900.0,21.9866,21.9941,21.9641,21.9791,77900.0
2010-06-02 13:30:00,29.34,29.38,29.34,29.36,101600.0,21.9716,22.0016,21.9716,21.9866,101600.0
2010-06-02 13:35:00,29.36,29.38,29.34,29.35,61500.0,21.9866,22.0016,21.9716,21.9791,61500.0
2010-06-02 13:40:00,29.34,29.37,29.33,29.33,100300.0,21.9716,21.9941,21.9641,21.9641,100300.0
2010-06-02 13:45:00,29.33,29.35,29.3,29.31,203000.0,21.9641,21.9791,21.9416,21.9491,203000.0
2010-06-02 13:50:00,29.31,29.31,29.29,29.29,25300.0,21.9491,21.9491,21.9342,21.9342,25300.0
2010-06-02 13:55:00,29.29,29.29,29.25,29.26,38300.0,21.9342,21.9342,21.9042,21.9117,38300.0
2010-06-02 14:00:00,29.27,29.27,29.22,29.23,30600.0,21.9192,21.9192,21.8817,21.8892,30600.0
2010-06-02 14:05:00,29.23,29.27,29.21,29.27,98900.0,21.8892,21.9192,21.8742,21.9192,98900.0
2010-06-02 14:10:00,29.27,29.27,29.22,29.24,69400.0,21.9192,21.9192,21.8817,21.8967,69400.0
2010-06-02 14:15:00,29.24,29.26,29.16,29.16,350800.0,21.8967,21.9117,21.8368,21.8368,350800.0
2010-06-02 14:20:00,29.16,29.2,29.15,29.17,177200.0,21.8368,21.8668,21.8293,21.8443,177200.0
2010-06-02 14:25:00,29.17,29.25,29.17,29.23,245200.0,21.8443,21.9042,21.8443,21.8892,245200.0
2010-06-02 14:30:00,29.23,29.27,29.22,29.25,151700.0,21.8892,21.9192,21.8817,21.9042,151700.0
2010-06-02 14:35:00,29.25,29.29,29.25,29.29,68500.0,21.9042,21.9342,21.9042,21.9342,68500.0
2010-06-02 14:40:00,29.29,29.4,29.28,29.39,189300.0,21.9342,22.0165,21.9267,22.009,189300.0
2010-06-02 14:45:00,29.4,29.43,29.39,29.41,64900.0,22.0165,22.039,22.009,22.024,64900.0
2010-06-02 14:50:00,29.41,29.49,29.3,29.45,250200.0,22.024,22.0839,21.9416,22.054,250200.0
2010-06-02 14:55:00,29.46,29.49,29.43,29.45,128200.0,22.0615,22.0839,22.039,22.054,128200.0
2010-06-02 15:00:00,29.45,29.5,29.45,29.48,213800.0,22.054,22.0914,22.054,22.0764,213800.0
2010-06-02 15:05:00,29.48,29.54,29.44,29.51,422200.0,22.0764,22.1214,22.0465,22.0989,422200.0
2010-06-02 15:10:00,29.5,29.56,29.49,29.55,365500.0,22.0914,22.1363,22.0839,22.1289,365500.0
2010-06-02 15:15:00,29.56,29.56,29.49,29.52,181200.0,22.1363,22.1363,22.0839,22.1064,181200.0
2010-06-02 15:20:00,29.52,29.54,29.49,29.5,229800.0,22.1064,22.1214,22.0839,22.0914,229800.0
2010-06-02 15:25:00,29.5,29.56,29.48,29.55,286100.0,22.0914,22.1363,22.0764,22.1289,286100.0
2010-06-02 15:30:00,29.55,29.59,29.47,29.48,242200.0,22.1289,22.1588,22.0689,22.0764,242200.0
2010-06-02 15:35:00,29.49,29.53,29.46,29.5,692600.0,22.0839,22.1139,22.0615,22.0914,692600.0
2010-06-02 15:40:00,29.51,29.53,29.49,29.51,538400.0,22.0989,22.1139,22.0839,22.0989,538400.0
2010-06-02 15:45:00,29.52,29.53,29.47,29.52,284900.0,22.1064,22.1139,22.0689,22.1064,284900.0
2010-06-02 15:50:00,29.52,29.61,29.52,29.6,477200.0,22.1064,22.1738,22.1064,22.1663,477200.0
2010-06-02 15:55:00,29.6,29.69,29.59,29.68,1172100.0,22.1663,22.2337,22.1588,22.2262,1172100.0
2010-06-03 09:30:00,29.98,29.98,29.81,29.94,308400.0,22.4509,22.4509,22.3236,22.4209,308400.0
2010-06-03 09:35:00,29.95,29.97,29.85,29.89,851500.0,22.4284,22.4434,22.3535,22.3835,851500.0
2010-06-03 09:40:00,29.89,29.9,29.82,29.85,377600.0,22.3835,22.391,22.331,22.3535,377600.0
2010-06-03 09:45:00,29.85,29.94,29.84,29.94,755900.0,22.3535,22.4209,22.346,22.4209,755900.0
2010-06-03 09:50:00,29.95,29.97,29.91,29.94,810100.0,22.4284,22.4434,22.3984,22.4209,810100.0
2010-06-03 09:55:00,29.94,29.99,29.93,29.98,137300.0,22.4209,22.4584,22.4134,22.4509,137300.0
2010-06-03 10:00:00,29.98,29.98,29.9,29.9,365500.0,22.4509,22.4509,22.391,22.391,365500.0
2010-06-03 10:05:00,29.91,29.96,29.89,29.95,389000.0,22.3984,22.4359,22.3835,22.4284,389000.0
2010-06-03 10:10:00,29.95,29.97,29.92,29.92,194700.0,22.4284,22.4434,22.4059,22.4059,194700.0
2010-06-03 10:15:00,29.92,29.94,29.87,29.89,724200.0,22.4059,22.4209,22.3685,22.3835,724200.0
2010-06-03 10:20:00,29.89,29.91,29.8,29.81,596800.0,22.3835,22.3984,22.3161,22.3236,596800.0
2010-06-03 10:25:00,29.82,29.85,29.81,29.81,263200.0,22.331,22.3535,22.3236,22.3236,263200.0
2010-06-03 10:30:00,29.8,29.9,29.75,29.83,601600.0,22.3161,22.391,22.2786,22.3385,601600.0
2010-06-03 10:35:00,29.83,29.84,29.72,29.74,166400.0,22.3385,22.346,22.2562,22.2711,166400.0
2010-06-03 10:40:00,29.74,29.81,29.74,29.76,114100.0,22.2711,22.3236,22.2711,22.2861,114100.0
2010-06-03 10:45:00,29.76,29.81,29.76,29.79,254800.0,22.2861,22.3236,22.2861,22.3086,254800.0
2010-06-03 10:50:00,29.8,29.83,29.79,29.8,142100.0,22.3161,22.3385,22.3086,22.3161,142100.0
2010-06-03 10:55:00,29.81,29.87,29.81,29.85,118100.0,22.3236,22.3685,22.3236,22.3535,118100.0
2010-06-03 11:00:00,29.86,29.88,29.83,29.88,168700.0,22.361,22.376,22.3385,22.376,168700.0
2010-06-03 11:05:00,29.88,29.92,29.86,29.87,184000.0,22.376,22.4059,22.361,22.3685,184000.0
2010-06-03 11:10:00,29.88,29.9,29.86,29.88,78300.0,22.376,22.391,22.361,22.376,78300.0
2010-06-03 11:15:00,29.88,29.89,29.85,29.86,89700.0,22.376,22.3835,22.3535,22.361,89700.0
2010-06-03 11:20:00,29.86,29.87,29.83,29.83,156800.0,22.361,22.3685,22.3385,22.3385,156800.0
2010-06-03 11:25:00,29.84,29.86,29.81,29.82,106300.0,22.346,22.361,22.3236,22.331,106300.0
2010-06-03 11:30:00,29.83,29.86,29.81,29.85,142400.0,22.3385,22.361,22.3236,22.3535,142400.0
2010-06-03 11:35:00,29.86,29.89,29.85,29.87,89500.0,22.361,22.3835,22.3535,22.3685,89500.0
2010-06-03 11:40:00,29.87,29.87,29.82,29.87,170100.0,22.3685,22.3685,22.331,22.3685,170100.0
2010-06-03 11:45:00,29.87,29.89,29.84,29.86,112600.0,22.3685,22.3835,22.346,22.361,112600.0
2010-06-03 11:50:00,29.86,29.88,29.83,29.85,128300.0,22.361,22.376,22.3385,22.3535,128300.0
2010-06-03 11:55:00,29.84,29.84,29.79,29.81,84300.0,22.346,22.346,22.3086,22.3236,84300.0
2010-06-03 12:00:00,29.82,29.83,29.79,29.8,36300.0,22.331,22.3385,22.3086,22.3161,36300.0
2010-06-03 12:05:00,29.8,29.8,29.71,29.74,188900.0,22.3161,22.3161,22.2487,22.2711,188900.0
2010-06-03 12:10:00,29.74,29.76,29.7,29.74,183700.0,22.2711,22.2861,22.2412,22.2711,183700.0
2010-06-03 12:15:00,29.75,29.76,29.67,29.7,231900.0,22.2786,22.2861,22.2187,22.2412,231900.0
2010-06-03 12:20:00,29.7,29.71,29.56,29.57,504200.0,22.2412,22.2487,22.1363,22.1438,504200.0
2010-06-03 12:25:00,29.58,29.61,29.56,29.61,98700.0,22.1513,22.1738,22.1363,22.1738,98700.0
2010-06-03 12:30:00,29.61,29.61,29.56,29.6,196300.0,22.1738,22.1738,22.1363,22.1663,196300.0
2010-06-03 12:35:00,29.59,29.64,29.58,29.64,145500.0,22.1588,22.1963,22.1513,22.1963,145500.0
2010-06-03 12:40:00,29.64,29.64,29.62,29.64,553300.0,22.1963,22.1963,22.1813,22.1963,553300.0
2010-06-03 12:45:00,29.65,29.68,29.64,29.65,92000.0,22.2037,22.2262,22.1963,22.2037,92000.0
2010-06-03 12:50:00,29.65,29.66,29.61,29.62,95900.0,22.2037,22.2112,22.1738,22.1813,95900.0
2010-06-03 12:55:00,29.63,29.63,29.6,29.62,189100.0,22.1888,22.1888,22.1663,22.1813,189100.0
2010-06-03 13:00:00,29.63,29.65,29.6,29.63,112200.0,22.1888,22.2037,22.1663,22.1888,112200.0
2010-06-03 13:05:00,29.62,29.65,29.62,29.65,122000.0,22.1813,22.2037,22.1813,22.2037,122000.0
2010-06-03 13:10:00,29.64,29.66,29.61,29.61,443000.0,22.1963,22.2112,22.1738,22.1738,443000.0
2010-06-03 13:15:00,29.61,29.63,29.58,29.58,76800.0,22.1738,22.1888,22.1513,22.1513,76800.0
2010-06-03 13:20:00,29.58,29.61,29.58,29.6,25100.0,22.1513,22.1738,22.1513,22.1663,25100.0
2010-06-03 13:25:00,29.6,29.6,29.55,29.59,50100.0,22.1663,22.1663,22.1289,22.1588,50100.0
2010-06-03 13:30:00,29.59,29.65,29.59,29.6,363100.0,22.1588,22.2037,22.1588,22.1663,363100.0
2010-06-03 13:35:00,29.6,29.63,29.57,29.63,43600.0,22.1663,22.1888,22.1438,22.1888,43600.0
2010-06-03 13:40:00,29.64,29.68,29.64,29.68,22600.0,22.1963,22.2262,22.1963,22.2262,22600.0
2010-06-03 13:45:00,29.68,29.7,29.67,29.68,107700.0,22.2262,22.2412,22.2187,22.2262,107700.0
2010-06-03 13:50:00,29.68,29.69,29.64,29.65,33300.0,22.2262,22.2337,22.1963,22.2037,33300.0
2010-06-03 13:55:00,29.66,29.68,29.61,29.62,106300.0,22.2112,22.2262,22.1738,22.1813,106300.0
2010-06-03 14:00:00,29.62,29.65,29.61,29.61,50800.0,22.1813,22.2037,22.1738,22.1738,50800.0
2010-06-03 14:05:00,29.61,29.67,29.6,29.67,132500.0,22.1738,22.2187,22.1663,22.2187,132500.0
2010-06-03 14:10:00,29.68,29.76,29.66,29.72,154400.0,22.2262,22.2861,22.2112,22.2562,154400.0
2010-06-03 14:15:00,29.72,29.73,29.69,29.71,287400.0,22.2562,22.2637,22.2337,22.2487,287400.0
2010-06-03 14:20:00,29.7,29.75,29.68,29.72,232700.0,22.2412,22.2786,22.2262,22.2562,232700.0
2010-06-03 14:25:00,29.73,29.75,29.68,29.68,183000.0,22.2637,22.2786,22.2262,22.2262,183000.0
2010-06-03 14:30:00,29.67,29.71,29.67,29.71,502300.0,22.2187,22.2487,22.2187,22.2487,502300.0
2010-06-03 14:35:00,29.71,29.79,29.71,29.76,94800.0,22.2487,22.3086,22.2487,22.2861,94800.0
2010-06-03 14:40:00,29.76,29.79,29.75,29.78,83500.0,22.2861,22.3086,22.2786,22.3011,83500.0
2010-06-03 14:45:00,29.78,29.79,29.6,29.75,122600.0,22.3011,22.3086,22.1663,22.2786,122600.0
2010-06-03 14:50:00,29.75,29.79,29.75,29.77,167300.0,22.2786,22.3086,22.2786,22.2936,167300.0
2010-06-03 14:55:00,29.77,29.79,29.74,29.77,488400.0,22.2936,22.3086,22.2711,22.2936,488400.0
2010-06-03 15:00:00,29.77,29.82,29.77,29.81,651000.0,22.2936,22.331,22.2936,22.3236,651000.0
2010-06-03 15:05:00,29.81,29.82,29.77,29.79,602100.0,22.3236,22.331,22.2936,22.3086,602100.0
2010-06-03 15:10:00,29.79,29.79,29.74,29.77,307400.0,22.3086,22.3086,22.2711,22.2936,307400.0
2010-06-03 15:15:00,29.77,29.77,29.69,29.71,360200.0,22.2936,22.2936,22.2337,22.2487,360200.0
2010-06-03 15:20:00,29.71,29.77,29.71,29.77,193300.0,22.2487,22.2936,22.2487,22.2936,193300.0
2010-06-03 15:25:00,29.77,29.86,29.77,29.85,321200.0,22.2936,22.361,22.2936,22.3535,321200.0
2010-06-03 15:30:00,29.85,29.86,29.79,29.8,527000.0,22.3535,22.361,22.3086,22.3161,527000.0
2010-06-03 15:35:00,29.8,29.88,29.8,29.83,718200.0,22.3161,22.376,22.3161,22.3385,718200.0
2010-06-03 15:40:00,29.83,29.85,29.82,29.85,295800.0,22.3385,22.3535,22.331,22.3535,295800.0
2010-06-03 15:45:00,29.85,29.85,29.72,29.73,996200.0,22.3535,22.3535,22.2562,22.2637,996200.0
2010-06-03 15:50:00,29.72,29.78,29.71,29.78,545900.0,22.2562,22.3011,22.2487,22.3011,545900.0
2010-06-03 15:55:00,29.78,29.85,29.77,29.84,764000.0,22.3011,22.3535,22.2936,22.346,764000.0
2010-06-04 09:30:00,29.04,29.25,29.04,29.16,371200.0,21.7469,21.9042,21.7469,21.8368,371200.0
2010-06-04 09:35:00,29.17,29.26,29.17,29.2,445800.0,21.8443,21.9117,21.8443,21.8668,445800.0
2010-06-04 09:40:00,29.2,29.24,29.17,29.19,493500.0,21.8668,21.8967,21.8443,21.8593,493500.0
2010-06-04 09:45:00,29.18,29.18,29.08,29.15,504500.0,21.8518,21.8518,21.7769,21.8293,504500.0
2010-06-04 09:50:00,29.15,29.25,29.14,29.24,538200.0,21.8293,21.9042,21.8218,21.8967,538200.0
2010-06-04 09:55:00,29.24,29.25,29.19,29.19,480800.0,21.8967,21.9042,21.8593,21.8593,480800.0
2010-06-04 10:00:00,29.19,29.19,29.11,29.14,353300.0,21.8593,21.8593,21.7994,21.8218,353300.0
2010-06-04 10:05:00,29.15,29.16,29.07,29.13,263100.0,21.8293,21.8368,21.7694,21.8143,263100.0
2010-06-04 10:10:00,29.13,29.18,29.08,29.17,275800.0,21.8143,21.8518,21.7769,21.8443,275800.0
2010-06-04 10:15:00,29.16,29.17,29.1,29.13,452100.0,21.8368,21.8443,21.7919,21.8143,452100.0
2010-06-04 10:20:00,29.14,29.16,29.1,29.15,887100.0,21.8218,21.8368,21.7919,21.8293,887100.0
2010-06-04 10:25:00,29.15,29.17,29.11,29.13,564700.0,21.8293,21.8443,21.7994,21.8143,564700.0
2010-06-04 10:30:00,29.13,29.15,29.09,29.1,493900.0,21.8143,21.8293,21.7844,21.7919,493900.0
2010-06-04 10:35:00,29.09,29.16,29.08,29.12,357600.0,21.7844,21.8368,21.7769,21.8068,357600.0
2010-06-04 10:40:00,29.12,29.15,29.1,29.12,232700.0,21.8068,21.8293,21.7919,21.8068,232700.0
2010-06-04 10:45:00,29.12,29.13,29.08,29.09,407100.0,21.8068,21.8143,21.7769,21.7844,407100.0
2010-06-04 10:50:00,29.09,29.09,29.02,29.04,340400.0,21.7844,21.7844,21.732,21.7469,340400.0
2010-06-04 10:55:00,29.05,29.06,29.0,29.01,140500.0,21.7544,21.7619,21.717,21.7245,140500.0
2010-06-04 11:00:00,29.0,29.02,28.99,29.01,219000.0,21.717,21.732,21.7095,21.7245,219000.0
2010-06-04 11:05:00,29.01,29.05,29.0,29.0,115900.0,21.7245,21.7544,21.717,21.717,115900.0
2010-06-04 11:10:00,29.0,29.0,28.94,28.96,263000.0,21.717,21.717,21.6721,21.687,263000.0
2010-06-04 11:15:00,28.97,28.98,28.85,28.85,512100.0,21.6945,21.702,21.6047,21.6047,512100.0
2010-06-04 11:20:00,28.85,28.87,28.79,28.79,886000.0,21.6047,21.6196,21.5597,21.5597,886000.0
2010-06-04 11:25:00,28.79,28.85,28.78,28.82,151500.0,21.5597,21.6047,21.5522,21.5822,151500.0
2010-06-04 11:30:00,28.82,28.87,28.8,28.84,146100.0,21.5822,21.6196,21.5672,21.5972,146100.0
2010-06-04 11:35:00,28.84,28.91,28.8,28.89,254200.0,21.5972,21.6496,21.5672,21.6346,254200.0
2010-06-04 11:40:00,28.88,28.91,28.85,28.86,94300.0,21.6271,21.6496,21.6047,21.6121,94300.0
2010-06-04 11:45:00,28.87,28.93,28.86,28.92,296600.0,21.6196,21.6646,21.6121,21.6571,296600.0
2010-06-04 11:50:00,28.92,28.93,28.88,28.88,46800.0,21.6571,21.6646,21.6271,21.6271,46800.0
2010-06-04 11:55:00,28.88,28.92,28.86,28.86,275100.0,21.6271,21.6571,21.6121,21.6121,275100.0
2010-06-04 12:00:00,28.86,28.86,28.74,28.76,411500.0,21.6121,21.6121,21.5223,21.5373,411500.0
2010-06-04 12:05:00,28.75,28.75,28.68,28.73,189700.0,21.5298,21.5298,21.4773,21.5148,189700.0
2010-06-04 12:10:00,28.74,28.78,28.74,28.78,152500.0,21.5223,21.5522,21.5223,21.5522,152500.0
2010-06-04 12:15:00,28.79,28.79,28.75,28.75,53800.0,21.5597,21.5597,21.5298,21.5298,53800.0
2010-06-04 12:20:00,28.75,28.78,28.75,28.78,190900.0,21.5298,21.5522,21.5298,21.5522,190900.0
2010-06-04 12:25:00,28.78,28.79,28.78,28.78,81500.0,21.5522,21.5597,21.5522,21.5522,81500.0
2010-06-04 12:30:00,28.78,28.79,28.76,28.76,134300.0,21.5522,21.5597,21.5373,21.5373,134300.0
2010-06-04 12:35:00,28.76,28.79,28.76,28.76,68300.0,21.5373,21.5597,21.5373,21.5373,68300.0
2010-06-04 12:40:00,28.75,28.75,28.71,28.73,42400.0,21.5298,21.5298,21.4998,21.5148,42400.0
2010-06-04 12:45:00,28.73,28.76,28.73,28.76,11700.0,21.5148,21.5373,21.5148,21.5373,11700.0
2010-06-04 12:50:00,28.76,28.84,28.76,28.84,144700.0,21.5373,21.5972,21.5373,21.5972,144700.0
2010-06-04 12:55:00,28.83,28.84,28.82,28.83,29400.0,21.5897,21.5972,21.5822,21.5897,29400.0
2010-06-04 13:00:00,28.84,28.84,28.79,28.8,29100.0,21.5972,21.5972,21.5597,21.5672,29100.0
2010-06-04 13:05:00,28.8,28.82,28.76,28.8,141200.0,21.5672,21.5822,21.5373,21.5672,141200.0
2010-06-04 13:10:00,28.81,28.82,28.75,28.75,45100.0,21.5747,21.5822,21.5298,21.5298,45100.0
2010-06-04 13:15:00,28.75,28.75,28.69,28.73,68100.0,21.5298,21.5298,21.4848,21.5148,68100.0
2010-06-04 13:20:00,28.74,28.75,28.67,28.7,119800.0,21.5223,21.5298,21.4699,21.4923,119800.0
2010-06-04 13:25:00,28.7,28.78,28.69,28.76,50900.0,21.4923,21.5522,21.4848,21.5373,50900.0
2010-06-04 13:30:00,28.75,28.78,28.73,28.74,52300.0,21.5298,21.5522,21.5148,21.5223,52300.0
2010-06-04 13:35:00,28.75,28.78,28.7,28.7,72900.0,21.5298,21.5522,21.4923,21.4923,72900.0
2010-06-04 13:40:00,28.69,28.72,28.66,28.71,77900.0,21.4848,21.5073,21.4624,21.4998,77900.0
2010-06-04 13:45:00,28.71,28.72,28.68,28.7,57500.0,21.4998,21.5073,21.4773,21.4923,57500.0
2010-06-04 13:50:00,28.71,28.72,28.65,28.66,189900.0,21.4998,21.5073,21.4549,21.4624,189900.0
2010-06-04 13:55:00,28.66,28.7,28.64,28.68,87500.0,21.4624,21.4923,21.4474,21.4773,87500.0
2010-06-04 14:00:00,28.68,28.74,28.67,28.71,104800.0,21.4773,21.5223,21.4699,21.4998,104800.0
2010-06-04 14:05:00,28.71,28.72,28.63,28.63,119500.0,21.4998,21.5073,21.4399,21.4399,119500.0
2010-06-04 14:10:00,28.63,28.66,28.62,28.66,105000.0,21.4399,21.4624,21.4324,21.4624,105000.0
2010-06-04 14:15:00,28.66,28.67,28.6,28.61,199900.0,21.4624,21.4699,21.4174,21.4249,199900.0
2010-06-04 14:20:00,28.6,28.68,28.59,28.65,256300.0,21.4174,21.4773,21.4099,21.4549,256300.0
2010-06-04 14:25:00,28.65,28.66,28.57,28.6,428200.0,21.4549,21.4624,21.395,21.4174,428200.0
2010-06-04 14:30:00,28.59,28.63,28.57,28.59,197000.0,21.4099,21.4399,21.395,21.4099,197000.0
2010-06-04 14:35:00,28.59,28.6,28.54,28.57,121400.0,21.4099,21.4174,21.3725,21.395,121400.0
2010-06-04 14:40:00,28.56,28.59,28.55,28.57,41700.0,21.3875,21.4099,21.38,21.395,41700.0
2010-06-04 14:45:00,28.56,28.6,28.46,28.46,372900.0,21.3875,21.4174,21.3126,21.3126,372900.0
2010-06-04 14:50:00,28.47,28.48,28.38,28.43,685000.0,21.3201,21.3276,21.2527,21.2901,685000.0
2010-06-04 14:55:00,28.43,28.45,28.39,28.41,289300.0,21.2901,21.3051,21.2602,21.2752,289300.0
2010-06-04 15:00:00,28.41,28.56,28.41,28.55,395300.0,21.2752,21.3875,21.2752,21.38,395300.0
2010-06-04 15:05:00,28.54,28.55,28.46,28.53,381200.0,21.3725,21.38,21.3126,21.365,381200.0
2010-06-04 15:10:00,28.53,28.58,28.52,28.54,425200.0,21.365,21.4025,21.3575,21.3725,425200.0
2010-06-04 15:15:00,28.55,28.56,28.48,28.51,195700.0,21.38,21.3875,21.3276,21.35,195700.0
2010-06-04 15:20:00,28.52,28.55,28.47,28.49,273000.0,21.3575,21.38,21.3201,21.3351,273000.0
2010-06-04 15:25:00,28.49,28.49,28.42,28.44,250000.0,21.3351,21.3351,21.2826,21.2976,250000.0
2010-06-04 15:30:00,28.44,28.49,28.41,28.45,447600.0,21.2976,21.3351,21.2752,21.3051,447600.0
2010-06-04 15:35:00,28.45,28.51,28.45,28.48,382600.0,21.3051,21.35,21.3051,21.3276,382600.0
2010-06-04 15:40:00,28.48,28.5,28.3,28.39,1137800.0,21.3276,21.3426,21.1928,21.2602,1137800.0
2010-06-04 15:45:00,28.4,28.5,28.39,28.49,1252100.0,21.2677,21.3426,21.2602,21.3351,1252100.0
2010-06-04 15:50:00,28.49,28.5,28.32,28.37,927100.0,21.3351,21.3426,21.2078,21.2452,927100.0
2010-06-04 15:55:00,28.37,28.46,28.36,28.46,2578600.0,21.2452,21.3126,21.2377,21.3126,2578600.0
2010-06-07 09:30:00,28.4,28.54,28.36,28.36,412200.0,21.2677,21.3725,21.2377,21.2377,412200.0
2010-06-07 09:35:00,28.36,28.4,28.29,28.32,228800.0,21.2377,21.2677,21.1853,21.2078,228800.0
2010-06-07 09:40:00,28.31,28.31,28.16,28.16,337300.0,21.2003,21.2003,21.0879,21.0879,337300.0
2010-06-07 09:45:00,28.17,28.26,28.15,28.25,277400.0,21.0954,21.1628,21.0805,21.1553,277400.0
2010-06-07 09:50:00,28.25,28.39,28.24,28.38,714200.0,21.1553,21.2602,21.1478,21.2527,714200.0
2010-06-07 09:55:00,28.38,28.42,28.35,28.36,306100.0,21.2527,21.2826,21.2302,21.2377,306100.0
2010-06-07 10:00:00,28.35,28.37,28.31,28.35,575700.0,21.2302,21.2452,21.2003,21.2302,575700.0
2010-06-07 10:05:00,28.35,28.4,28.32,28.39,319700.0,21.2302,21.2677,21.2078,21.2602,319700.0
2010-06-07 10:10:00,28.38,28.44,28.36,28.39,237600.0,21.2527,21.2976,21.2377,21.2602,237600.0
2010-06-07 10:15:00,28.4,28.43,28.36,28.38,236900.0,21.2677,21.2901,21.2377,21.2527,236900.0
2010-06-07 10:20:00,28.38,28.41,28.34,28.4,229100.0,21.2527,21.2752,21.2227,21.2677,229100.0
2010-06-07 10:25:00,28.41,28.42,28.33,28.36,277800.0,21.2752,21.2826,21.2152,21.2377,277800.0
2010-06-07 10:30:00,28.36,28.36,28.26,28.27,674800.0,21.2377,21.2377,21.1628,21.1703,674800.0
2010-06-07 10:35:00,28.28,28.3,28.23,28.24,196600.0,21.1778,21.1928,21.1404,21.1478,196600.0
2010-06-07 10:40:00,28.24,28.29,28.23,28.24,235300.0,21.1478,21.1853,21.1404,21.1478,235300.0
2010-06-07 10:45:00,28.23,28.25,28.18,28.2,151300.0,21.1404,21.1553,21.1029,21.1179,151300.0
2010-06-07 10:50:00,28.21,28.24,28.11,28.16,317200.0,21.1254,21.1478,21.0505,21.0879,317200.0
2010-06-07 10:55:00,28.15,28.17,28.04,28.06,644500.0,21.0805,21.0954,20.9981,21.0131,644500.0
2010-06-07 11:00:00,28.06,28.14,28.05,28.13,449500.0,21.0131,21.073,21.0056,21.0655,449500.0
2010-06-07 11:05:00,28.13,28.13,28.08,28.11,187300.0,21.0655,21.0655,21.028,21.0505,187300.0
2010-06-07 11:10:00,28.13,28.14,28.03,28.03,307700.0,21.0655,21.073,20.9906,20.9906,307700.0
2010-06-07 11:15:00,28.02,28.08,28.0,28.03,269200.0,20.9831,21.028,20.9681,20.9906,269200.0
2010-06-07 11:20:00,28.04,28.06,28.0,28.01,460500.0,20.9981,21.0131,20.9681,20.9756,460500.0
2010-06-07 11:25:00,28.0,28.1,28.0,28.07,394400.0,20.9681,21.043,20.9681,21.0205,394400.0
2010-06-07 11:30:00,28.07,28.09,28.05,28.09,150900.0,21.0205,21.0355,21.0056,21.0355,150900.0
2010-06-07 11:35:00,28.09,28.17,28.08,28.14,164000.0,21.0355,21.0954,21.028,21.073,164000.0
2010-06-07 11:40:00,28.14,28.17,28.12,28.15,262200.0,21.073,21.0954,21.058,21.0805,262200.0
2010-06-07 11:45:00,28.15,28.16,28.06,28.09,177800.0,21.0805,21.0879,21.0131,21.0355,177800.0
2010-06-07 11:50:00,28.1,28.17,28.09,28.15,83300.0,21.043,21.0954,21.0355,21.0805,83300.0
2010-06-07 11:55:00,28.15,28.19,28.12,28.18,70500.0,21.0805,21.1104,21.058,21.1029,70500.0
2010-06-07 12:00:00,28.18,28.4,28.15,28.23,184300.0,21.1029,21.2677,21.0805,21.1404,184300.0
2010-06-07 12:05:00,28.24,28.26,28.23,28.23,96900.0,21.1478,21.1628,21.1404,21.1404,96900.0
2010-06-07 12:10:00,28.24,28.25,28.23,28.23,83200.0,21.1478,21.1553,21.1404,21.1404,83200.0
2010-06-07 12:15:00,28.24,28.24,28.2,28.22,106200.0,21.1478,21.1478,21.1179,21.1329,106200.0
2010-06-07 12:20:00,28.23,28.24,28.21,28.23,117600.0,21.1404,21.1478,21.1254,21.1404,117600.0
2010-06-07 12:25:00,28.23,28.23,28.14,28.14,163700.0,21.1404,21.1404,21.073,21.073,163700.0
2010-06-07 12:30:00,28.14,28.16,28.14,28.16,230600.0,21.073,21.0879,21.073,21.0879,230600.0
2010-06-07 12:35:00,28.15,28.17,28.14,28.17,58400.0,21.0805,21.0954,21.073,21.0954,58400.0
2010-06-07 12:40:00,28.17,28.21,28.16,28.16,101100.0,21.0954,21.1254,21.0879,21.0879,101100.0
2010-06-07 12:45:00,28.16,28.18,28.14,28.16,71700.0,21.0879,21.1029,21.073,21.0879,71700.0
2010-06-07 12:50:00,28.15,28.21,28.15,28.21,94900.0,21.0805,21.1254,21.0805,21.1254,94900.0
2010-06-07 12:55:00,28.21,28.21,28.17,28.17,74300.0,21.1254,21.1254,21.0954,21.0954,74300.0
2010-06-07 13:00:00,28.17,28.18,28.12,28.14,255100.0,21.0954,21.1029,21.058,21.073,255100.0
2010-06-07 13:05:00,28.14,28.17,28.13,28.15,347000.0,21.073,21.0954,21.0655,21.0805,347000.0
2010-06-07 13:10:00,28.15,28.17,28.13,28.13,51100.0,21.0805,21.0954,21.0655,21.0655,51100.0
2010-06-07 13:15:00,28.13,28.21,28.13,28.2,149300.0,21.0655,21.1254,21.0655,21.1179,149300.0
2010-06-07 13:20:00,28.21,28.23,28.17,28.18,132300.0,21.1254,21.1404,21.0954,21.1029,132300.0
2010-06-07 13:25:00,28.18,28.23,28.18,28.23,73700.0,21.1029,21.1404,21.1029,21.1404,73700.0
2010-06-07 13:30:00,28.23,28.25,28.21,28.23,138700.0,21.1404,21.1553,21.1254,21.1404,138700.0
2010-06-07 13:35:00,28.24,28.27,28.19,28.19,92800.0,21.1478,21.1703,21.1104,21.1104,92800.0
2010-06-07 13:40:00,28.19,28.2,28.16,28.16,65000.0,21.1104,21.1179,21.0879,21.0879,65000.0
2010-06-07 13:45:00,28.16,28.19,28.08,28.1,113200.0,21.0879,21.1104,21.028,21.043,113200.0
2010-06-07 13:50:00,28.11,28.13,28.08,28.11,71100.0,21.0505,21.0655,21.028,21.0505,71100.0
2010-06-07 13:55:00,28.11,28.11,28.06,28.09,143900.0,21.0505,21.0505,21.0131,21.0355,143900.0
2010-06-07 14:00:00,28.09,28.13,28.06,28.1,73100.0,21.0355,21.0655,21.0131,21.043,73100.0
2010-06-07 14:05:00,28.1,28.11,28.06,28.1,59600.0,21.043,21.0505,21.0131,21.043,59600.0
2010-06-07 14:10:00,28.1,28.11,28.06,28.06,120700.0,21.043,21.0505,21.0131,21.0131,120700.0
2010-06-07 14:15:00,28.07,28.08,28.03,28.05,173100.0,21.0205,21.028,20.9906,21.0056,173100.0
2010-06-07 14:20:00,28.05,28.08,28.01,28.01,517300.0,21.0056,21.028,20.9756,20.9756,517300.0
2010-06-07 14:25:00,28.02,28.08,28.02,28.07,415100.0,20.9831,21.028,20.9831,21.0205,415100.0
2010-06-07 14:30:00,28.07,28.09,28.01,28.01,338300.0,21.0205,21.0355,20.9756,20.9756,338300.0
2010-06-07 14:35:00,28.0,28.06,28.0,28.02,408600.0,20.9681,21.0131,20.9681,20.9831,408600.0
2010-06-07 14:40:00,28.01,28.01,27.97,28.0,181800.0,20.9756,20.9756,20.9457,20.9681,181800.0
2010-06-07 14:45:00,27.99,27.99,27.9,27.97,255800.0,20.9606,20.9606,20.8932,20.9457,255800.0
2010-06-07 14:50:00,27.96,27.97,27.93,27.95,360000.0,20.9382,20.9457,20.9157,20.9307,360000.0
2010-06-07 14:55:00,27.95,27.98,27.93,27.94,205300.0,20.9307,20.9531,20.9157,20.9232,205300.0
2010-06-07 15:00:00,27.96,28.02,27.96,28.0,522500.0,20.9382,20.9831,20.9382,20.9681,522500.0
2010-06-07 15:05:00,28.0,28.08,28.0,28.05,477200.0,20.9681,21.028,20.9681,21.0056,477200.0
2010-06-07 15:10:00,28.06,28.06,27.97,27.99,353800.0,21.0131,21.0131,20.9457,20.9606,353800.0
2010-06-07 15:15:00,28.0,28.02,27.89,27.9,475900.0,20.9681,20.9831,20.8857,20.8932,475900.0
2010-06-07 15:20:00,27.9,27.91,27.83,27.86,453500.0,20.8932,20.9007,20.8408,20.8633,453500.0
2010-06-07 15:25:00,27.85,27.86,27.76,27.76,837300.0,20.8558,20.8633,20.7884,20.7884,837300.0
2010-06-07 15:30:00,27.76,27.8,27.75,27.8,362000.0,20.7884,20.8183,20.7809,20.8183,362000.0
2010-06-07 15:35:00,27.8,27.86,27.8,27.83,194700.0,20.8183,20.8633,20.8183,20.8408,194700.0
2010-06-07 15:40:00,27.83,27.84,27.69,27.74,1148300.0,20.8408,20.8483,20.736,20.7734,1148300.0
2010-06-07 15:45:00,27.74,27.8,27.73,27.75,1249800.0,20.7734,20.8183,20.7659,20.7809,1249800.0
2010-06-07 15:50:00,27.75,27.81,27.74,27.75,824500.0,20.7809,20.8258,20.7734,20.7809,824500.0
2010-06-07 15:55:00,27.75,27.77,27.68,27.7,4307600.0,20.7809,20.7959,20.7285,20.7435,4307600.0
2010-06-08 09:30:00,27.82,27.86,27.7,27.86,328200.0,20.8333,20.8633,20.7435,20.8633,328200.0
2010-06-08 09:35:00,27.86,28.02,27.84,27.97,363800.0,20.8633,20.9831,20.8483,20.9457,363800.0
2010-06-08 09:40:00,27.97,27.98,27.87,27.88,169400.0,20.9457,20.9531,20.8708,20.8783,169400.0
2010-06-08 09:45:00,27.87,27.87,27.75,27.78,757400.0,20.8708,20.8708,20.7809,20.8034,757400.0
2010-06-08 09:50:00,27.78,27.79,27.61,27.69,805900.0,20.8034,20.8109,20.6761,20.736,805900.0
2010-06-08 09:55:00,27.69,27.71,27.61,27.67,323700.0,20.736,20.751,20.6761,20.721,323700.0
2010-06-08 10:00:00,27.67,27.76,27.63,27.74,1084800.0,20.721,20.7884,20.691,20.7734,1084800.0
2010-06-08 10:05:00,27.74,27.85,27.74,27.85,364700.0,20.7734,20.8558,20.7734,20.8558,364700.0
2010-06-08 10:10:00,27.85,27.85,27.69,27.72,754200.0,20.8558,20.8558,20.736,20.7584,754200.0
2010-06-08 10:15:00,27.71,27.71,27.59,27.61,181000.0,20.751,20.751,20.6611,20.6761,181000.0
2010-06-08 10:20:00,27.6,27.66,27.58,27.63,655600.0,20.6686,20.7135,20.6536,20.691,655600.0
2010-06-08 10:25:00,27.62,27.66,27.56,27.65,529800.0,20.6836,20.7135,20.6386,20.706,529800.0
2010-06-08 10:30:00,27.66,27.68,27.6,27.6,249500.0,20.7135,20.7285,20.6686,20.6686,249500.0
2010-06-08 10:35:00,27.6,27.64,27.56,27.58,612200.0,20.6686,20.6985,20.6386,20.6536,612200.0
2010-06-08 10:40:00,27.57,27.57,27.46,27.5,1113200.0,20.6461,20.6461,20.5637,20.5937,1113200.0
2010-06-08 10:45:00,27.5,27.53,27.43,27.52,467100.0,20.5937,20.6162,20.5413,20.6087,467100.0
2010-06-08 10:50:00,27.52,27.58,27.47,27.54,486500.0,20.6087,20.6536,20.5712,20.6236,486500.0
2010-06-08 10:55:00,27.54,27.63,27.53,27.62,435500.0,20.6236,20.691,20.6162,20.6836,435500.0
2010-06-08 11:00:00,27.62,27.63,27.56,27.58,230600.0,20.6836,20.691,20.6386,20.6536,230600.0
2010-06-08 11:05:00,27.58,27.6,27.44,27.5,435900.0,20.6536,20.6686,20.5488,20.5937,435900.0
2010-06-08 11:10:00,27.51,27.55,27.4,27.45,491100.0,20.6012,20.6311,20.5188,20.5562,491100.0
2010-06-08 11:15:00,27.45,27.53,27.44,27.51,258900.0,20.5562,20.6162,20.5488,20.6012,258900.0
2010-06-08 11:20:00,27.52,27.72,27.52,27.68,722800.0,20.6087,20.7584,20.6087,20.7285,722800.0
2010-06-08 11:25:00,27.69,27.73,27.6,27.67,432700.0,20.736,20.7659,20.6686,20.721,432700.0
2010-06-08 11:30:00,27.67,27.77,27.67,27.76,226400.0,20.721,20.7959,20.721,20.7884,226400.0
2010-06-08 11:35:00,27.76,27.81,27.72,27.8,494100.0,20.7884,20.8258,20.7584,20.8183,494100.0
2010-06-08 11:40:00,27.79,27.81,27.71,27.73,225900.0,20.8109,20.8258,20.751,20.7659,225900.0
2010-06-08 11:45:00,27.73,27.81,27.71,27.8,278900.0,20.7659,20.8258,20.751,20.8183,278900.0
2010-06-08 11:50:00,27.81,27.87,27.81,27.86,342300.0,20.8258,20.8708,20.8258,20.8633,342300.0
2010-06-08 11:55:00,27.85,27.92,27.83,27.85,345600.0,20.8558,20.9082,20.8408,20.8558,345600.0
2010-06-08 12:00:00,27.85,27.9,27.81,27.82,205800.0,20.8558,20.8932,20.8258,20.8333,205800.0
2010-06-08 12:05:00,27.82,27.85,27.8,27.81,257800.0,20.8333,20.8558,20.8183,20.8258,257800.0
2010-06-08 12:10:00,27.81,27.83,27.75,27.8,668000.0,20.8258,20.8408,20.7809,20.8183,668000.0
2010-06-08 12:15:00,27.79,27.79,27.73,27.76,192600.0,20.8109,20.8109,20.7659,20.7884,192600.0
2010-06-08 12:20:00,27.75,27.76,27.7,27.7,316100.0,20.7809,20.7884,20.7435,20.7435,316100.0
2010-06-08 12:25:00,27.71,27.75,27.71,27.74,88500.0,20.751,20.7809,20.751,20.7734,88500.0
2010-06-08 12:30:00,27.73,27.79,27.73,27.78,136000.0,20.7659,20.8109,20.7659,20.8034,136000.0
2010-06-08 12:35:00,27.78,27.81,27.76,27.81,209100.0,20.8034,20.8258,20.7884,20.8258,209100.0
2010-06-08 12:40:00,27.81,27.86,27.81,27.83,138800.0,20.8258,20.8633,20.8258,20.8408,138800.0
2010-06-08 12:45:00,27.83,27.85,27.79,27.82,166900.0,20.8408,20.8558,20.8109,20.8333,166900.0
2010-06-08 12:50:00,27.82,27.88,27.82,27.88,164900.0,20.8333,20.8783,20.8333,20.8783,164900.0
2010-06-08 12:55:00,27.88,27.93,27.88,27.92,125400.0,20.8783,20.9157,20.8783,20.9082,125400.0
2010-06-08 13:00:00,27.91,27.94,27.9,27.9,148100.0,20.9007,20.9232,20.8932,20.8932,148100.0
2010-06-08 13:05:00,27.9,27.9,27.83,27.85,105600.0,20.8932,20.8932,20.8408,20.8558,105600.0
2010-06-08 13:10:00,27.85,27.86,27.78,27.8,127900.0,20.8558,20.8633,20.8034,20.8183,127900.0
2010-06-08 13:15:00,27.79,27.81,27.78,27.79,92900.0,20.8109,20.8258,20.8034,20.8109,92900.0
2010-06-08 13:20:00,27.8,27.8,27.71,27.71,401700.0,20.8183,20.8183,20.751,20.751,401700.0
2010-06-08 13:25:00,27.71,27.77,27.7,27.71,106900.0,20.751,20.7959,20.7435,20.751,106900.0
2010-06-08 13:30:00,27.72,27.73,27.59,27.59,280400.0,20.7584,20.7659,20.6611,20.6611,280400.0
2010-06-08 13:35:00,27.59,27.61,27.57,27.61,191200.0,20.6611,20.6761,20.6461,20.6761,191200.0
2010-06-08 13:40:00,27.62,27.66,27.59,27.65,388900.0,20.6836,20.7135,20.6611,20.706,388900.0
2010-06-08 13:45:00,27.65,27.66,27.54,27.54,345500.0,20.706,20.7135,20.6236,20.6236,345500.0
2010-06-08 13:50:00,27.54,27.56,27.49,27.52,1035500.0,20.6236,20.6386,20.5862,20.6087,1035500.0
2010-06-08 13:55:00,27.51,27.62,27.51,27.62,195300.0,20.6012,20.6836,20.6012,20.6836,195300.0
2010-06-08 14:00:00,27.61,27.66,27.61,27.65,345200.0,20.6761,20.7135,20.6761,20.706,345200.0
2010-06-08 14:05:00,27.65,27.66,27.58,27.59,257500.0,20.706,20.7135,20.6536,20.6611,257500.0
2010-06-08 14:10:00,27.59,27.59,27.53,27.57,253900.0,20.6611,20.6611,20.6162,20.6461,253900.0
2010-06-08 14:15:00,27.57,27.64,27.53,27.64,167400.0,20.6461,20.6985,20.6162,20.6985,167400.0
2010-06-08 14:20:00,27.65,27.77,27.65,27.77,702900.0,20.706,20.7959,20.706,20.7959,702900.0
2010-06-08 14:25:00,27.77,27.81,27.74,27.74,242300.0,20.7959,20.8258,20.7734,20.7734,242300.0
2010-06-08 14:30:00,27.75,27.84,27.73,27.8,252400.0,20.7809,20.8483,20.7659,20.8183,252400.0
2010-06-08 14:35:00,27.8,27.86,27.8,27.81,815800.0,20.8183,20.8633,20.8183,20.8258,815800.0
2010-06-08 14:40:00,27.81,27.9,27.8,27.88,380200.0,20.8258,20.8932,20.8183,20.8783,380200.0
2010-06-08 14:45:00,27.87,27.89,27.82,27.83,396000.0,20.8708,20.8857,20.8333,20.8408,396000.0
2010-06-08 14:50:00,27.84,27.84,27.74,27.74,257200.0,20.8483,20.8483,20.7734,20.7734,257200.0
2010-06-08 14:55:00,27.74,27.79,27.7,27.72,397400.0,20.7734,20.8109,20.7435,20.7584,397400.0
2010-06-08 15:00:00,27.73,27.78,27.68,27.75,354500.0,20.7659,20.8034,20.7285,20.7809,354500.0
2010-06-08 15:05:00,27.76,27.81,27.75,27.79,429600.0,20.7884,20.8258,20.7809,20.8109,429600.0
2010-06-08 15:10:00,27.79,27.8,27.73,27.75,612700.0,20.8109,20.8183,20.7659,20.7809,612700.0
2010-06-08 15:15:00,27.75,27.76,27.68,27.71,1496700.0,20.7809,20.7884,20.7285,20.751,1496700.0
2010-06-08 15:20:00,27.71,27.81,27.71,27.78,158200.0,20.751,20.8258,20.751,20.8034,158200.0
2010-06-08 15:25:00,27.78,27.92,27.77,27.92,735700.0,20.8034,20.9082,20.7959,20.9082,735700.0
2010-06-08 15:30:00,27.92,27.95,27.86,27.87,419400.0,20.9082,20.9307,20.8633,20.8708,419400.0
2010-06-08 15:35:00,27.87,27.99,27.86,27.99,601600.0,20.8708,20.9606,20.8633,20.9606,601600.0
2010-06-08 15:40:00,27.99,28.04,27.92,28.04,998900.0,20.9606,20.9981,20.9082,20.9981,998900.0
2010-06-08 15:45:00,28.04,28.04,27.95,27.96,845100.0,20.9981,20.9981,20.9307,20.9382,845100.0
2010-06-08 15:50:00,27.96,28.07,27.96,27.98,1361900.0,20.9382,21.0205,20.9382,20.9531,1361900.0
2010-06-08 15:55:00,27.98,28.02,27.93,27.98,1172400.0,20.9531,20.9831,20.9157,20.9531,1172400.0
2010-06-09 09:30:00,28.18,28.43,28.18,28.28,903300.0,21.1029,21.2901,21.1029,21.1778,903300.0
2010-06-09 09:35:00,28.27,28.32,28.24,28.25,817200.0,21.1703,21.2078,21.1478,21.1553,817200.0
2010-06-09 09:40:00,28.24,28.3,28.23,28.25,734100.0,21.1478,21.1928,21.1404,21.1553,734100.0
2010-06-09 09:45:00,28.24,28.25,28.17,28.2,1161100.0,21.1478,21.1553,21.0954,21.1179,1161100.0
2010-06-09 09:50:00,28.19,28.25,28.17,28.22,424900.0,21.1104,21.1553,21.0954,21.1329,424900.0
2010-06-09 09:55:00,28.22,28.31,28.22,28.29,1027400.0,21.1329,21.2003,21.1329,21.1853,1027400.0
2010-06-09 10:00:00,28.29,28.34,28.23,28.28,780500.0,21.1853,21.2227,21.1404,21.1778,780500.0
2010-06-09 10:05:00,28.27,28.32,28.2,28.22,708300.0,21.1703,21.2078,21.1179,21.1329,708300.0
2010-06-09 10:10:00,28.21,28.25,28.2,28.24,454800.0,21.1254,21.1553,21.1179,21.1478,454800.0
2010-06-09 10:15:00,28.24,28.33,28.24,28.31,446100.0,21.1478,21.2152,21.1478,21.2003,446100.0
2010-06-09 10:20:00,28.32,28.38,28.32,28.36,525200.0,21.2078,21.2527,21.2078,21.2377,525200.0
2010-06-09 10:25:00,28.36,28.37,28.34,28.34,215700.0,21.2377,21.2452,21.2227,21.2227,215700.0
2010-06-09 10:30:00,28.35,28.38,28.31,28.33,358500.0,21.2302,21.2527,21.2003,21.2152,358500.0
2010-06-09 10:35:00,28.34,28.34,28.23,28.24,443100.0,21.2227,21.2227,21.1404,21.1478,443100.0
2010-06-09 10:40:00,28.23,28.26,28.21,28.25,290500.0,21.1404,21.1628,21.1254,21.1553,290500.0
2010-06-09 10:45:00,28.26,28.38,28.25,28.35,637200.0,21.1628,21.2527,21.1553,21.2302,637200.0
2010-06-09 10:50:00,28.35,28.43,28.35,28.41,904000.0,21.2302,21.2901,21.2302,21.2752,904000.0
2010-06-09 10:55:00,28.4,28.43,28.36,28.42,426800.0,21.2677,21.2901,21.2377,21.2826,426800.0
2010-06-09 11:00:00,28.42,28.44,28.38,28.44,334900.0,21.2826,21.2976,21.2527,21.2976,334900.0
2010-06-09 11:05:00,28.44,28.51,28.44,28.5,233500.0,21.2976,21.35,21.2976,21.3426,233500.0
2010-06-09 11:10:00,28.51,28.52,28.47,28.47,227200.0,21.35,21.3575,21.3201,21.3201,227200.0
2010-06-09 11:15:00,28.48,28.52,28.47,28.49,259800.0,21.3276,21.3575,21.3201,21.3351,259800.0
2010-06-09 11:20:00,28.49,28.54,28.49,28.52,150500.0,21.3351,21.3725,21.3351,21.3575,150500.0
2010-06-09 11:25:00,28.52,28.65,28.52,28.62,1062900.0,21.3575,21.4549,21.3575,21.4324,1062900.0
2010-06-09 11:30:00,28.62,28.64,28.6,28.62,345100.0,21.4324,21.4474,21.4174,21.4324,345100.0
2010-06-09 11:35:00,28.63,28.66,28.62,28.63,233600.0,21.4399,21.4624,21.4324,21.4399,233600.0
2010-06-09 11:40:00,28.63,28.67,28.62,28.62,251200.0,21.4399,21.4699,21.4324,21.4324,251200.0
2010-06-09 11:45:00,28.62,28.63,28.57,28.57,235400.0,21.4324,21.4399,21.395,21.395,235400.0
2010-06-09 11:50:00,28.57,28.6,28.56,28.59,23800.0,21.395,21.4174,21.3875,21.4099,23800.0
2010-06-09 11:55:00,28.59,28.61,28.58,28.59,129900.0,21.4099,21.4249,21.4025,21.4099,129900.0
2010-06-09 12:00:00,28.58,28.59,28.55,28.56,339500.0,21.4025,21.4099,21.38,21.3875,339500.0
2010-06-09 12:05:00,28.56,28.56,28.53,28.56,209100.0,21.3875,21.3875,21.365,21.3875,209100.0
2010-06-09 12:10:00,28.55,28.57,28.54,28.55,29800.0,21.38,21.395,21.3725,21.38,29800.0
2010-06-09 12:15:00,28.54,28.55,28.53,28.55,102700.0,21.3725,21.38,21.365,21.38,102700.0
2010-06-09 12:20:00,28.54,28.58,28.54,28.56,101400.0,21.3725,21.4025,21.3725,21.3875,101400.0
2010-06-09 12:25:00,28.57,28.6,28.55,28.55,616900.0,21.395,21.4174,21.38,21.38,616900.0
2010-06-09 12:30:00,28.55,28.55,28.52,28.52,218900.0,21.38,21.38,21.3575,21.3575,218900.0
2010-06-09 12:35:00,28.51,28.52,28.49,28.51,348400.0,21.35,21.3575,21.3351,21.35,348400.0
2010-06-09 12:40:00,28.51,28.52,28.48,28.5,98000.0,21.35,21.3575,21.3276,21.3426,98000.0
2010-06-09 12:45:00,28.49,28.54,28.49,28.54,86500.0,21.3351,21.3725,21.3351,21.3725,86500.0
2010-06-09 12:50:00,28.54,28.56,28.51,28.53,92200.0,21.3725,21.3875,21.35,21.365,92200.0
2010-06-09 12:55:00,28.53,28.53,28.46,28.47,64800.0,21.365,21.365,21.3126,21.3201,64800.0
2010-06-09 13:00:00,28.47,28.48,28.45,28.45,90800.0,21.3201,21.3276,21.3051,21.3051,90800.0
2010-06-09 13:05:00,28.45,28.48,28.44,28.45,213600.0,21.3051,21.3276,21.2976,21.3051,213600.0
2010-06-09 13:10:00,28.46,28.48,28.45,28.47,103100.0,21.3126,21.3276,21.3051,21.3201,103100.0
2010-06-09 13:15:00,28.47,28.52,28.45,28.52,61400.0,21.3201,21.3575,21.3051,21.3575,61400.0
2010-06-09 13:20:00,28.51,28.53,28.48,28.5,70100.0,21.35,21.365,21.3276,21.3426,70100.0
2010-06-09 13:25:00,28.51,28.53,28.46,28.46,69800.0,21.35,21.365,21.3126,21.3126,69800.0
2010-06-09 13:30:00,28.46,28.48,28.4,28.4,126900.0,21.3126,21.3276,21.2677,21.2677,126900.0
2010-06-09 13:35:00,28.4,28.42,28.37,28.38,152400.0,21.2677,21.2826,21.2452,21.2527,152400.0
2010-06-09 13:40:00,28.38,28.4,28.35,28.4,211100.0,21.2527,21.2677,21.2302,21.2677,211100.0
2010-06-09 13:45:00,28.4,28.44,28.39,28.41,390400.0,21.2677,21.2976,21.2602,21.2752,390400.0
2010-06-09 13:50:00,28.4,28.45,28.4,28.42,107600.0,21.2677,21.3051,21.2677,21.2826,107600.0
2010-06-09 13:55:00,28.43,28.45,28.38,28.43,213800.0,21.2901,21.3051,21.2527,21.2901,213800.0
2010-06-09 14:00:00,28.44,28.46,28.36,28.37,145500.0,21.2976,21.3126,21.2377,21.2452,145500.0
2010-06-09 14:05:00,28.36,28.38,28.3,28.35,258200.0,21.2377,21.2527,21.1928,21.2302,258200.0
2010-06-09 14:10:00,28.34,28.42,28.33,28.42,162400.0,21.2227,21.2826,21.2152,21.2826,162400.0
2010-06-09 14:15:00,28.43,28.44,28.38,28.42,342500.0,21.2901,21.2976,21.2527,21.2826,342500.0
2010-06-09 14:20:00,28.41,28.42,28.34,28.39,122500.0,21.2752,21.2826,21.2227,21.2602,122500.0
2010-06-09 14:25:00,28.38,28.43,28.35,28.42,160000.0,21.2527,21.2901,21.2302,21.2826,160000.0
2010-06-09 14:30:00,28.42,28.44,28.37,28.38,424600.0,21.2826,21.2976,21.2452,21.2527,424600.0
2010-06-09 14:35:00,28.38,28.42,28.37,28.42,346300.0,21.2527,21.2826,21.2452,21.2826,346300.0
2010-06-09 14:40:00,28.42,28.42,28.35,28.38,207600.0,21.2826,21.2826,21.2302,21.2527,207600.0
2010-06-09 14:45:00,28.37,28.41,28.29,28.33,721100.0,21.2452,21.2752,21.1853,21.2152,721100.0
2010-06-09 14:50:00,28.32,28.34,28.25,28.26,521600.0,21.2078,21.2227,21.1553,21.1628,521600.0
2010-06-09 14:55:00,28.26,28.27,28.15,28.16,592900.0,21.1628,21.1703,21.0805,21.0879,592900.0
2010-06-09 15:00:00,28.16,28.22,28.13,28.19,424500.0,21.0879,21.1329,21.0655,21.1104,424500.0
2010-06-09 15:05:00,28.19,28.24,28.17,28.21,510400.0,21.1104,21.1478,21.0954,21.1254,510400.0
2010-06-09 15:10:00,28.21,28.21,28.07,28.11,319700.0,21.1254,21.1254,21.0205,21.0505,319700.0
2010-06-09 15:15:00,28.11,28.13,27.99,28.02,635000.0,21.0505,21.0655,20.9606,20.9831,635000.0
2010-06-09 15:20:00,28.01,28.07,27.97,28.07,415500.0,20.9756,21.0205,20.9457,21.0205,415500.0
2010-06-09 15:25:00,28.08,28.16,28.08,28.13,694300.0,21.028,21.0879,21.028,21.0655,694300.0
2010-06-09 15:30:00,28.14,28.14,28.03,28.04,474100.0,21.073,21.073,20.9906,20.9981,474100.0
2010-06-09 15:35:00,28.03,28.06,27.92,27.96,466700.0,20.9906,21.0131,20.9082,20.9382,466700.0
2010-06-09 15:40:00,27.96,28.01,27.93,27.96,536600.0,20.9382,20.9756,20.9157,20.9382,536600.0
2010-06-09 15:45:00,27.97,28.0,27.9,27.95,476200.0,20.9457,20.9681,20.8932,20.9307,476200.0
2010-06-09 15:50:00,27.94,27.96,27.87,27.94,495500.0,20.9232,20.9382,20.8708,20.9232,495500.0
2010-06-09 15:55:00,27.94,28.04,27.89,27.99,967800.0,20.9232,20.9981,20.8857,20.9606,967800.0
2010-06-10 09:30:00,28.4,28.67,28.38,28.65,400100.0,21.2677,21.4699,21.2527,21.4549,400100.0
2010-06-10 09:35:00,28.66,28.66,28.57,28.59,537700.0,21.4624,21.4624,21.395,21.4099,537700.0
2010-06-10 09:40:00,28.58,28.61,28.54,28.6,459800.0,21.4025,21.4249,21.3725,21.4174,459800.0
2010-06-10 09:45:00,28.61,28.71,28.61,28.7,755600.0,21.4249,21.4998,21.4249,21.4923,755600.0
2010-06-10 09:50:00,28.71,28.91,28.71,28.84,827200.0,21.4998,21.6496,21.4998,21.5972,827200.0
2010-06-10 09:55:00,28.83,28.86,28.81,28.86,258400.0,21.5897,21.6121,21.5747,21.6121,258400.0
2010-06-10 10:00:00,28.86,28.93,28.85,28.89,294600.0,21.6121,21.6646,21.6047,21.6346,294600.0
2010-06-10 10:05:00,28.89,28.92,28.83,28.83,335400.0,21.6346,21.6571,21.5897,21.5897,335400.0
2010-06-10 10:10:00,28.83,28.83,28.79,28.83,311900.0,21.5897,21.5897,21.5597,21.5897,311900.0
2010-06-10 10:15:00,28.83,28.84,28.8,28.82,143200.0,21.5897,21.5972,21.5672,21.5822,143200.0
2010-06-10 10:20:00,28.81,28.83,28.75,28.76,442200.0,21.5747,21.5897,21.5298,21.5373,442200.0
2010-06-10 10:25:00,28.76,28.76,28.68,28.74,502700.0,21.5373,21.5373,21.4773,21.5223,502700.0
2010-06-10 10:30:00,28.74,28.83,28.74,28.82,383200.0,21.5223,21.5897,21.5223,21.5822,383200.0
2010-06-10 10:35:00,28.82,28.85,28.74,28.78,134700.0,21.5822,21.6047,21.5223,21.5522,134700.0
2010-06-10 10:40:00,28.77,28.81,28.76,28.8,100700.0,21.5447,21.5747,21.5373,21.5672,100700.0
2010-06-10 10:45:00,28.8,28.8,28.76,28.79,100200.0,21.5672,21.5672,21.5373,21.5597,100200.0
2010-06-10 10:50:00,28.79,28.8,28.76,28.79,119300.0,21.5597,21.5672,21.5373,21.5597,119300.0
2010-06-10 10:55:00,28.78,28.81,28.75,28.78,231100.0,21.5522,21.5747,21.5298,21.5522,231100.0
2010-06-10 11:00:00,28.78,28.84,28.77,28.83,116400.0,21.5522,21.5972,21.5447,21.5897,116400.0
2010-06-10 11:05:00,28.84,28.85,28.83,28.83,131900.0,21.5972,21.6047,21.5897,21.5897,131900.0
2010-06-10 11:10:00,28.84,28.87,28.83,28.84,110300.0,21.5972,21.6196,21.5897,21.5972,110300.0
2010-06-10 11:15:00,28.85,28.86,28.83,28.85,83400.0,21.6047,21.6121,21.5897,21.6047,83400.0
2010-06-10 11:20:00,28.85,28.86,28.83,28.84,82500.0,21.6047,21.6121,21.5897,21.5972,82500.0
2010-06-10 11:25:00,28.83,28.85,28.81,28.81,155500.0,21.5897,21.6047,21.5747,21.5747,155500.0
2010-06-10 11:30:00,28.8,28.82,28.76,28.76,162900.0,21.5672,21.5822,21.5373,21.5373,162900.0
2010-06-10 11:35:00,28.76,28.76,28.73,28.75,300600.0,21.5373,21.5373,21.5148,21.5298,300600.0
2010-06-10 11:40:00,28.76,28.76,28.66,28.67,355000.0,21.5373,21.5373,21.4624,21.4699,355000.0
2010-06-10 11:45:00,28.67,28.67,28.64,28.65,536700.0,21.4699,21.4699,21.4474,21.4549,536700.0
2010-06-10 11:50:00,28.66,28.7,28.66,28.69,248400.0,21.4624,21.4923,21.4624,21.4848,248400.0
2010-06-10 11:55:00,28.7,28.72,28.69,28.72,138500.0,21.4923,21.5073,21.4848,21.5073,138500.0
2010-06-10 12:00:00,28.72,28.72,28.64,28.64,155700.0,21.5073,21.5073,21.4474,21.4474,155700.0
2010-06-10 12:05:00,28.64,28.65,28.59,28.6,149900.0,21.4474,21.4549,21.4099,21.4174,149900.0
2010-06-10 12:10:00,28.61,28.63,28.58,28.61,78100.0,21.4249,21.4399,21.4025,21.4249,78100.0
2010-06-10 12:15:00,28.6,28.67,28.6,28.62,168300.0,21.4174,21.4699,21.4174,21.4324,168300.0
2010-06-10 12:20:00,28.62,28.7,28.62,28.68,129800.0,21.4324,21.4923,21.4324,21.4773,129800.0
2010-06-10 12:25:00,28.68,28.72,28.67,28.71,137400.0,21.4773,21.5073,21.4699,21.4998,137400.0
2010-06-10 12:30:00,28.71,28.77,28.71,28.71,202700.0,21.4998,21.5447,21.4998,21.4998,202700.0
2010-06-10 12:35:00,28.71,28.74,28.66,28.7,260700.0,21.4998,21.5223,21.4624,21.4923,260700.0
2010-06-10 12:40:00,28.7,28.7,28.62,28.62,70100.0,21.4923,21.4923,21.4324,21.4324,70100.0
2010-06-10 12:45:00,28.61,28.62,28.58,28.6,261400.0,21.4249,21.4324,21.4025,21.4174,261400.0
2010-06-10 12:50:00,28.59,28.66,28.59,28.64,102300.0,21.4099,21.4624,21.4099,21.4474,102300.0
2010-06-10 12:55:00,28.64,28.64,28.59,28.64,64600.0,21.4474,21.4474,21.4099,21.4474,64600.0
2010-06-10 13:00:00,28.64,28.64,28.57,28.58,81400.0,21.4474,21.4474,21.395,21.4025,81400.0
2010-06-10 13:05:00,28.58,28.62,28.57,28.61,262400.0,21.4025,21.4324,21.395,21.4249,262400.0
2010-06-10 13:10:00,28.6,28.67,28.6,28.65,109700.0,21.4174,21.4699,21.4174,21.4549,109700.0
2010-06-10 13:15:00,28.65,28.65,28.58,28.59,271500.0,21.4549,21.4549,21.4025,21.4099,271500.0
2010-06-10 13:20:00,28.59,28.62,28.58,28.6,86500.0,21.4099,21.4324,21.4025,21.4174,86500.0
2010-06-10 13:25:00,28.6,28.68,28.59,28.66,100000.0,21.4174,21.4773,21.4099,21.4624,100000.0
2010-06-10 13:30:00,28.65,28.71,28.65,28.7,321700.0,21.4549,21.4998,21.4549,21.4923,321700.0
2010-06-10 13:35:00,28.69,28.72,28.67,28.71,86600.0,21.4848,21.5073,21.4699,21.4998,86600.0
2010-06-10 13:40:00,28.7,28.7,28.67,28.7,76200.0,21.4923,21.4923,21.4699,21.4923,76200.0
2010-06-10 13:45:00,28.69,28.77,28.69,28.77,222400.0,21.4848,21.5447,21.4848,21.5447,222400.0
2010-06-10 13:50:00,28.77,28.78,28.73,28.75,199500.0,21.5447,21.5522,21.5148,21.5298,199500.0
2010-06-10 13:55:00,28.74,28.75,28.73,28.74,216800.0,21.5223,21.5298,21.5148,21.5223,216800.0
2010-06-10 14:00:00,28.74,28.74,28.7,28.7,56500.0,21.5223,21.5223,21.4923,21.4923,56500.0
2010-06-10 14:05:00,28.71,28.71,28.64,28.65,38700.0,21.4998,21.4998,21.4474,21.4549,38700.0
2010-06-10 14:10:00,28.66,28.68,28.65,28.67,94000.0,21.4624,21.4773,21.4549,21.4699,94000.0
2010-06-10 14:15:00,28.67,28.73,28.67,28.72,136100.0,21.4699,21.5148,21.4699,21.5073,136100.0
2010-06-10 14:20:00,28.72,28.76,28.71,28.73,102000.0,21.5073,21.5373,21.4998,21.5148,102000.0
2010-06-10 14:25:00,28.73,28.77,28.73,28.75,30200.0,21.5148,21.5447,21.5148,21.5298,30200.0
2010-06-10 14:30:00,28.75,28.8,28.75,28.77,289000.0,21.5298,21.5672,21.5298,21.5447,289000.0
2010-06-10 14:35:00,28.77,28.83,28.77,28.81,132300.0,21.5447,21.5897,21.5447,21.5747,132300.0
2010-06-10 14:40:00,28.8,28.91,28.8,28.91,380000.0,21.5672,21.6496,21.5672,21.6496,380000.0
2010-06-10 14:45:00,28.9,28.91,28.86,28.89,120100.0,21.6421,21.6496,21.6121,21.6346,120100.0
2010-06-10 14:50:00,28.89,28.89,28.86,28.88,50700.0,21.6346,21.6346,21.6121,21.6271,50700.0
2010-06-10 14:55:00,28.87,28.89,28.84,28.85,77300.0,21.6196,21.6346,21.5972,21.6047,77300.0
2010-06-10 15:00:00,28.84,28.88,28.82,28.82,258300.0,21.5972,21.6271,21.5822,21.5822,258300.0
2010-06-10 15:05:00,28.82,28.9,28.82,28.88,281200.0,21.5822,21.6421,21.5822,21.6271,281200.0
2010-06-10 15:10:00,28.87,28.88,28.83,28.85,237700.0,21.6196,21.6271,21.5897,21.6047,237700.0
2010-06-10 15:15:00,28.86,28.95,28.85,28.95,303600.0,21.6121,21.6795,21.6047,21.6795,303600.0
2010-06-10 15:20:00,28.94,29.01,28.93,28.97,571300.0,21.6721,21.7245,21.6646,21.6945,571300.0
2010-06-10 15:25:00,28.97,28.97,28.94,28.95,319800.0,21.6945,21.6945,21.6721,21.6795,319800.0
2010-06-10 15:30:00,28.95,28.99,28.91,28.94,320800.0,21.6795,21.7095,21.6496,21.6721,320800.0
2010-06-10 15:35:00,28.94,28.95,28.9,28.91,506300.0,21.6721,21.6795,21.6421,21.6496,506300.0
2010-06-10 15:40:00,28.9,28.98,28.9,28.96,478800.0,21.6421,21.702,21.6421,21.687,478800.0
2010-06-10 15:45:00,28.96,28.97,28.92,28.95,733300.0,21.687,21.6945,21.6571,21.6795,733300.0
2010-06-10 15:50:00,28.95,29.03,28.95,29.02,1098100.0,21.6795,21.7394,21.6795,21.732,1098100.0
2010-06-10 15:55:00,29.02,29.05,29.0,29.0,2686600.0,21.732,21.7544,21.717,21.717,2686600.0
2010-06-11 09:30:00,28.77,28.8,28.62,28.67,124600.0,21.5447,21.5672,21.4324,21.4699,124600.0
2010-06-11 09:35:00,28.67,28.77,28.67,28.74,193500.0,21.4699,21.5447,21.4699,21.5223,193500.0
2010-06-11 09:40:00,28.74,28.79,28.73,28.74,190300.0,21.5223,21.5597,21.5148,21.5223,190300.0
2010-06-11 09:45:00,28.76,28.79,28.74,28.75,470700.0,21.5373,21.5597,21.5223,21.5298,470700.0
2010-06-11 09:50:00,28.76,28.84,28.75,28.81,262200.0,21.5373,21.5972,21.5298,21.5747,262200.0
2010-06-11 09:55:00,28.81,28.97,28.8,28.95,708600.0,21.5747,21.6945,21.5672,21.6795,708600.0
2010-06-11 10:00:00,28.96,28.97,28.88,28.94,318700.0,21.687,21.6945,21.6271,21.6721,318700.0
2010-06-11 10:05:00,28.94,29.08,28.91,29.06,432100.0,21.6721,21.7769,21.6496,21.7619,432100.0
2010-06-11 10:10:00,29.06,29.12,29.02,29.03,140100.0,21.7619,21.8068,21.732,21.7394,140100.0
2010-06-11 10:15:00,29.03,29.05,29.01,29.05,61900.0,21.7394,21.7544,21.7245,21.7544,61900.0
2010-06-11 10:20:00,29.04,29.11,29.02,29.1,180200.0,21.7469,21.7994,21.732,21.7919,180200.0
2010-06-11 10:25:00,29.09,29.1,29.06,29.09,81000.0,21.7844,21.7919,21.7619,21.7844,81000.0
2010-06-11 10:30:00,29.1,29.14,29.08,29.1,270500.0,21.7919,21.8218,21.7769,21.7919,270500.0
2010-06-11 10:35:00,29.1,29.1,29.07,29.09,141100.0,21.7919,21.7919,21.7694,21.7844,141100.0
2010-06-11 10:40:00,29.09,29.11,29.05,29.07,363300.0,21.7844,21.7994,21.7544,21.7694,363300.0
2010-06-11 10:45:00,29.08,29.1,29.07,29.09,167900.0,21.7769,21.7919,21.7694,21.7844,167900.0
2010-06-11 10:50:00,29.08,29.09,28.8,28.98,230000.0,21.7769,21.7844,21.5672,21.702,230000.0
2010-06-11 10:55:00,28.98,28.99,28.95,28.97,121500.0,21.702,21.7095,21.6795,21.6945,121500.0
2010-06-11 11:00:00,28.98,28.98,28.94,28.98,181200.0,21.702,21.702,21.6721,21.702,181200.0
2010-06-11 11:05:00,28.98,28.98,28.92,28.94,275200.0,21.702,21.702,21.6571,21.6721,275200.0
2010-06-11 11:10:00,28.94,28.96,28.91,28.91,138800.0,21.6721,21.687,21.6496,21.6496,138800.0
2010-06-11 11:15:00,28.91,28.91,28.87,28.91,119700.0,21.6496,21.6496,21.6196,21.6496,119700.0
2010-06-11 11:20:00,28.91,28.93,28.89,28.9,347700.0,21.6496,21.6646,21.6346,21.6421,347700.0
2010-06-11 11:25:00,28.9,28.95,28.89,28.89,774000.0,21.6421,21.6795,21.6346,21.6346,774000.0
2010-06-11 11:30:00,28.9,28.97,28.9,28.96,161800.0,21.6421,21.6945,21.6421,21.687,161800.0
2010-06-11 11:35:00,28.95,28.96,28.92,28.92,177500.0,21.6795,21.687,21.6571,21.6571,177500.0
2010-06-11 11:40:00,28.91,28.92,28.88,28.89,56300.0,21.6496,21.6571,21.6271,21.6346,56300.0
2010-06-11 11:45:00,28.89,28.93,28.89,28.92,55500.0,21.6346,21.6646,21.6346,21.6571,55500.0
2010-06-11 11:50:00,28.92,28.99,28.92,28.97,32000.0,21.6571,21.7095,21.6571,21.6945,32000.0
2010-06-11 11:55:00,28.96,28.99,28.94,28.98,229600.0,21.687,21.7095,21.6721,21.702,229600.0
2010-06-11 12:00:00,28.99,28.99,28.96,28.97,47300.0,21.7095,21.7095,21.687,21.6945,47300.0
2010-06-11 12:05:00,28.97,28.99,28.96,28.99,27500.0,21.6945,21.7095,21.687,21.7095,27500.0
2010-06-11 12:10:00,28.99,29.0,28.95,28.99,105600.0,21.7095,21.717,21.6795,21.7095,105600.0
2010-06-11 12:15:00,28.99,29.0,28.96,28.98,50800.0,21.7095,21.717,21.687,21.702,50800.0
2010-06-11 12:20:00,28.97,28.97,28.92,28.92,50700.0,21.6945,21.6945,21.6571,21.6571,50700.0
2010-06-11 12:25:00,28.93,28.93,28.89,28.92,53000.0,21.6646,21.6646,21.6346,21.6571,53000.0
2010-06-11 12:30:00,28.92,28.92,28.87,28.91,51700.0,21.6571,21.6571,21.6196,21.6496,51700.0
2010-06-11 12:35:00,28.91,28.94,28.9,28.9,52700.0,21.6496,21.6721,21.6421,21.6421,52700.0
2010-06-11 12:40:00,28.91,28.99,28.91,28.95,100300.0,21.6496,21.7095,21.6496,21.6795,100300.0
2010-06-11 12:45:00,28.95,28.98,28.94,28.97,39700.0,21.6795,21.702,21.6721,21.6945,39700.0
2010-06-11 12:50:00,28.98,28.98,28.95,28.96,18000.0,21.702,21.702,21.6795,21.687,18000.0
2010-06-11 12:55:00,28.95,28.97,28.93,28.95,106200.0,21.6795,21.6945,21.6646,21.6795,106200.0
2010-06-11 13:00:00,28.95,28.99,28.94,28.98,82900.0,21.6795,21.7095,21.6721,21.702,82900.0
2010-06-11 13:05:00,28.98,29.04,28.98,29.01,87300.0,21.702,21.7469,21.702,21.7245,87300.0
2010-06-11 13:10:00,29.02,29.04,29.01,29.03,27400.0,21.732,21.7469,21.7245,21.7394,27400.0
2010-06-11 13:15:00,29.04,29.06,29.04,29.04,13700.0,21.7469,21.7619,21.7469,21.7469,13700.0
2010-06-11 13:20:00,29.04,29.05,29.0,29.02,339500.0,21.7469,21.7544,21.717,21.732,339500.0
2010-06-11 13:25:00,29.02,29.05,29.01,29.03,176200.0,21.732,21.7544,21.7245,21.7394,176200.0
2010-06-11 13:30:00,29.02,29.05,29.0,29.0,45500.0,21.732,21.7544,21.717,21.717,45500.0
2010-06-11 13:35:00,29.0,29.02,28.97,29.0,179400.0,21.717,21.732,21.6945,21.717,179400.0
2010-06-11 13:40:00,29.01,29.01,28.96,28.97,42300.0,21.7245,21.7245,21.687,21.6945,42300.0
2010-06-11 13:45:00,28.97,28.97,28.92,28.92,56100.0,21.6945,21.6945,21.6571,21.6571,56100.0
2010-06-11 13:50:00,28.92,28.92,28.89,28.9,73300.0,21.6571,21.6571,21.6346,21.6421,73300.0
2010-06-11 13:55:00,28.9,28.95,28.9,28.91,37600.0,21.6421,21.6795,21.6421,21.6496,37600.0
2010-06-11 14:00:00,28.91,28.97,28.89,28.96,84400.0,21.6496,21.6945,21.6346,21.687,84400.0
2010-06-11 14:05:00,28.95,28.96,28.93,28.94,73500.0,21.6795,21.687,21.6646,21.6721,73500.0
2010-06-11 14:10:00,28.95,28.95,28.9,28.91,42900.0,21.6795,21.6795,21.6421,21.6496,42900.0
2010-06-11 14:15:00,28.91,28.92,28.83,28.84,98600.0,21.6496,21.6571,21.5897,21.5972,98600.0
2010-06-11 14:20:00,28.84,28.86,28.82,28.83,93200.0,21.5972,21.6121,21.5822,21.5897,93200.0
2010-06-11 14:25:00,28.84,28.85,28.81,28.85,72400.0,21.5972,21.6047,21.5747,21.6047,72400.0
2010-06-11 14:30:00,28.84,28.89,28.84,28.88,30700.0,21.5972,21.6346,21.5972,21.6271,30700.0
2010-06-11 14:35:00,28.87,28.89,28.86,28.86,42000.0,21.6196,21.6346,21.6121,21.6121,42000.0
2010-06-11 14:40:00,28.85,28.88,28.85,28.88,37700.0,21.6047,21.6271,21.6047,21.6271,37700.0
2010-06-11 14:45:00,28.9,28.95,28.9,28.93,79300.0,21.6421,21.6795,21.6421,21.6646,79300.0
2010-06-11 14:50:00,28.93,28.95,28.92,28.93,46800.0,21.6646,21.6795,21.6571,21.6646,46800.0
2010-06-11 14:55:00,28.92,28.93,28.9,28.9,30200.0,21.6571,21.6646,21.6421,21.6421,30200.0
2010-06-11 15:00:00,28.91,28.95,28.91,28.93,39300.0,21.6496,21.6795,21.6496,21.6646,39300.0
2010-06-11 15:05:00,28.93,28.93,28.89,28.89,210500.0,21.6646,21.6646,21.6346,21.6346,210500.0
2010-06-11 15:10:00,28.88,28.9,28.86,28.89,134000.0,21.6271,21.6421,21.6121,21.6346,134000.0
2010-06-11 15:15:00,28.9,28.94,28.9,28.92,168300.0,21.6421,21.6721,21.6421,21.6571,168300.0
2010-06-11 15:20:00,28.91,28.92,28.89,28.91,229000.0,21.6496,21.6571,21.6346,21.6496,229000.0
2010-06-11 15:25:00,28.91,29.0,28.91,28.96,773800.0,21.6496,21.717,21.6496,21.687,773800.0
2010-06-11 15:30:00,28.96,29.02,28.95,29.01,404300.0,21.687,21.732,21.6795,21.7245,404300.0
2010-06-11 15:35:00,29.0,29.05,28.99,29.05,186700.0,21.717,21.7544,21.7095,21.7544,186700.0
2010-06-11 15:40:00,29.05,29.12,29.05,29.09,465300.0,21.7544,21.8068,21.7544,21.7844,465300.0
2010-06-11 15:45:00,29.09,29.17,29.07,29.17,412600.0,21.7844,21.8443,21.7694,21.8443,412600.0
2010-06-11 15:50:00,29.17,29.18,29.11,29.18,933900.0,21.8443,21.8518,21.7994,21.8518,933900.0
2010-06-11 15:55:00,29.18,29.2,29.15,29.19,917500.0,21.8518,21.8668,21.8293,21.8593,917500.0
2010-06-14 09:30:00,29.5,29.55,29.44,29.48,957800.0,22.0914,22.1289,22.0465,22.0764,957800.0
2010-06-14 09:35:00,29.49,29.49,29.38,29.41,131100.0,22.0839,22.0839,22.0016,22.024,131100.0
2010-06-14 09:40:00,29.41,29.47,29.4,29.43,169500.0,22.024,22.0689,22.0165,22.039,169500.0
2010-06-14 09:45:00,29.42,29.47,29.4,29.47,270900.0,22.0315,22.0689,22.0165,22.0689,270900.0
2010-06-14 09:50:00,29.47,29.49,29.4,29.4,167500.0,22.0689,22.0839,22.0165,22.0165,167500.0
2010-06-14 09:55:00,29.4,29.42,29.38,29.41,192600.0,22.0165,22.0315,22.0016,22.024,192600.0
2010-06-14 10:00:00,29.41,29.45,29.4,29.43,182200.0,22.024,22.054,22.0165,22.039,182200.0
2010-06-14 10:05:00,29.43,29.45,29.39,29.4,258600.0,22.039,22.054,22.009,22.0165,258600.0
2010-06-14 10:10:00,29.4,29.49,29.4,29.45,307500.0,22.0165,22.0839,22.0165,22.054,307500.0
2010-06-14 10:15:00,29.45,29.55,29.45,29.55,149000.0,22.054,22.1289,22.054,22.1289,149000.0
2010-06-14 10:20:00,29.54,29.58,29.53,29.55,86200.0,22.1214,22.1513,22.1139,22.1289,86200.0
2010-06-14 10:25:00,29.55,29.55,29.52,29.55,126900.0,22.1289,22.1289,22.1064,22.1289,126900.0
2010-06-14 10:30:00,29.56,29.57,29.5,29.5,108400.0,22.1363,22.1438,22.0914,22.0914,108400.0
2010-06-14 10:35:00,29.49,29.5,29.45,29.47,104700.0,22.0839,22.0914,22.054,22.0689,104700.0
2010-06-14 10:40:00,29.48,29.51,29.44,29.45,107200.0,22.0764,22.0989,22.0465,22.054,107200.0
2010-06-14 10:45:00,29.45,29.49,29.44,29.48,193100.0,22.054,22.0839,22.0465,22.0764,193100.0
2010-06-14 10:50:00,29.47,29.51,29.47,29.49,60300.0,22.0689,22.0989,22.0689,22.0839,60300.0
2010-06-14 10:55:00,29.5,29.57,29.5,29.56,76800.0,22.0914,22.1438,22.0914,22.1363,76800.0
2010-06-14 11:00:00,29.56,29.57,29.53,29.56,76600.0,22.1363,22.1438,22.1139,22.1363,76600.0
2010-06-14 11:05:00,29.56,29.61,29.56,29.61,287400.0,22.1363,22.1738,22.1363,22.1738,287400.0
2010-06-14 11:10:00,29.62,29.63,29.59,29.62,129500.0,22.1813,22.1888,22.1588,22.1813,129500.0
2010-06-14 11:15:00,29.62,29.62,29.58,29.62,102800.0,22.1813,22.1813,22.1513,22.1813,102800.0
2010-06-14 11:20:00,29.62,29.68,29.62,29.65,193600.0,22.1813,22.2262,22.1813,22.2037,193600.0
2010-06-14 11:25:00,29.65,29.66,29.6,29.6,103200.0,22.2037,22.2112,22.1663,22.1663,103200.0
2010-06-14 11:30:00,29.6,29.61,29.58,29.6,47400.0,22.1663,22.1738,22.1513,22.1663,47400.0
2010-06-14 11:35:00,29.6,29.6,29.57,29.58,98300.0,22.1663,22.1663,22.1438,22.1513,98300.0
2010-06-14 11:40:00,29.57,29.63,29.57,29.61,127200.0,22.1438,22.1888,22.1438,22.1738,127200.0
2010-06-14 11:45:00,29.62,29.64,29.6,29.61,102000.0,22.1813,22.1963,22.1663,22.1738,102000.0
2010-06-14 11:50:00,29.62,29.64,29.61,29.62,68700.0,22.1813,22.1963,22.1738,22.1813,68700.0
2010-06-14 11:55:00,29.62,29.64,29.61,29.61,96600.0,22.1813,22.1963,22.1738,22.1738,96600.0
2010-06-14 12:00:00,29.61,29.65,29.6,29.63,134100.0,22.1738,22.2037,22.1663,22.1888,134100.0
2010-06-14 12:05:00,29.63,29.64,29.59,29.61,83300.0,22.1888,22.1963,22.1588,22.1738,83300.0
2010-06-14 12:10:00,29.62,29.64,29.6,29.63,374300.0,22.1813,22.1963,22.1663,22.1888,374300.0
2010-06-14 12:15:00,29.63,29.63,29.57,29.58,88000.0,22.1888,22.1888,22.1438,22.1513,88000.0
2010-06-14 12:20:00,29.58,29.62,29.58,29.6,45300.0,22.1513,22.1813,22.1513,22.1663,45300.0
2010-06-14 12:25:00,29.6,29.61,29.58,29.6,45300.0,22.1663,22.1738,22.1513,22.1663,45300.0
2010-06-14 12:30:00,29.61,29.63,29.6,29.63,68700.0,22.1738,22.1888,22.1663,22.1888,68700.0
2010-06-14 12:35:00,29.63,29.63,29.58,29.58,101400.0,22.1888,22.1888,22.1513,22.1513,101400.0
2010-06-14 12:40:00,29.57,29.61,29.57,29.6,44900.0,22.1438,22.1738,22.1438,22.1663,44900.0
2010-06-14 12:45:00,29.6,29.62,29.54,29.55,411800.0,22.1663,22.1813,22.1214,22.1289,411800.0
2010-06-14 12:50:00,29.55,29.55,29.5,29.53,94100.0,22.1289,22.1289,22.0914,22.1139,94100.0
2010-06-14 12:55:00,29.53,29.53,29.46,29.46,101900.0,22.1139,22.1139,22.0615,22.0615,101900.0
2010-06-14 13:00:00,29.46,29.51,29.46,29.5,78300.0,22.0615,22.0989,22.0615,22.0914,78300.0
2010-06-14 13:05:00,29.5,29.51,29.43,29.46,388200.0,22.0914,22.0989,22.039,22.0615,388200.0
2010-06-14 13:10:00,29.46,29.5,29.4,29.47,104400.0,22.0615,22.0914,22.0165,22.0689,104400.0
2010-06-14 13:15:00,29.47,29.5,29.45,29.48,118300.0,22.0689,22.0914,22.054,22.0764,118300.0
2010-06-14 13:20:00,29.47,29.51,29.47,29.51,105100.0,22.0689,22.0989,22.0689,22.0989,105100.0
2010-06-14 13:25:00,29.51,29.52,29.47,29.48,61800.0,22.0989,22.1064,22.0689,22.0764,61800.0
2010-06-14 13:30:00,29.48,29.5,29.47,29.48,55500.0,22.0764,22.0914,22.0689,22.0764,55500.0
2010-06-14 13:35:00,29.47,29.53,29.47,29.52,155100.0,22.0689,22.1139,22.0689,22.1064,155100.0
2010-06-14 13:40:00,29.52,29.53,29.49,29.5,45100.0,22.1064,22.1139,22.0839,22.0914,45100.0
2010-06-14 13:45:00,29.5,29.51,29.45,29.45,132300.0,22.0914,22.0989,22.054,22.054,132300.0
2010-06-14 13:50:00,29.45,29.45,29.4,29.4,157000.0,22.054,22.054,22.0165,22.0165,157000.0
2010-06-14 13:55:00,29.4,29.42,29.34,29.34,165200.0,22.0165,22.0315,21.9716,21.9716,165200.0
2010-06-14 14:00:00,29.33,29.35,29.29,29.31,320800.0,21.9641,21.9791,21.9342,21.9491,320800.0
2010-06-14 14:05:00,29.3,29.32,29.26,29.31,177400.0,21.9416,21.9566,21.9117,21.9491,177400.0
2010-06-14 14:10:00,29.31,29.33,29.3,29.32,271300.0,21.9491,21.9641,21.9416,21.9566,271300.0
2010-06-14 14:15:00,29.32,29.32,29.22,29.26,247700.0,21.9566,21.9566,21.8817,21.9117,247700.0
2010-06-14 14:20:00,29.26,29.3,29.22,29.3,208600.0,21.9117,21.9416,21.8817,21.9416,208600.0
2010-06-14 14:25:00,29.29,29.32,29.27,29.32,403200.0,21.9342,21.9566,21.9192,21.9566,403200.0
2010-06-14 14:30:00,29.33,29.33,29.23,29.25,424700.0,21.9641,21.9641,21.8892,21.9042,424700.0
2010-06-14 14:35:00,29.25,29.27,29.22,29.24,223200.0,21.9042,21.9192,21.8817,21.8967,223200.0
2010-06-14 14:40:00,29.24,29.28,29.21,29.27,128700.0,21.8967,21.9267,21.8742,21.9192,128700.0
2010-06-14 14:45:00,29.27,29.35,29.27,29.35,297200.0,21.9192,21.9791,21.9192,21.9791,297200.0
2010-06-14 14:50:00,29.34,29.39,29.33,29.38,108200.0,21.9716,22.009,21.9641,22.0016,108200.0
2010-06-14 14:55:00,29.38,29.38,29.34,29.37,113800.0,22.0016,22.0016,21.9716,21.9941,113800.0
2010-06-14 15:00:00,29.36,29.4,29.31,29.31,710100.0,21.9866,22.0165,21.9491,21.9491,710100.0
2010-06-14 15:05:00,29.31,29.37,29.3,29.37,331200.0,21.9491,21.9941,21.9416,21.9941,331200.0
2010-06-14 15:10:00,29.37,29.37,29.33,29.35,172200.0,21.9941,21.9941,21.9641,21.9791,172200.0
2010-06-14 15:15:00,29.34,29.42,29.33,29.38,190500.0,21.9716,22.0315,21.9641,22.0016,190500.0
2010-06-14 15:20:00,29.38,29.39,29.31,29.31,218800.0,22.0016,22.009,21.9491,21.9491,218800.0
2010-06-14 15:25:00,29.32,29.33,29.27,29.32,380000.0,21.9566,21.9641,21.9192,21.9566,380000.0
2010-06-14 15:30:00,29.33,29.33,29.22,29.22,630000.0,21.9641,21.9641,21.8817,21.8817,630000.0
2010-06-14 15:35:00,29.22,29.22,29.15,29.17,337600.0,21.8817,21.8817,21.8293,21.8443,337600.0
2010-06-14 15:40:00,29.18,29.24,29.12,29.22,380800.0,21.8518,21.8967,21.8068,21.8817,380800.0
2010-06-14 15:45:00,29.22,29.26,29.17,29.21,427000.0,21.8817,21.9117,21.8443,21.8742,427000.0
2010-06-14 15:50:00,29.2,29.21,29.09,29.15,812500.0,21.8668,21.8742,21.7844,21.8293,812500.0
2010-06-14 15:55:00,29.15,29.18,29.12,29.16,1161900.0,21.8293,21.8518,21.8068,21.8368,1161900.0
2010-06-15 09:30:00,29.31,29.46,29.31,29.41,105200.0,21.9491,22.0615,21.9491,22.024,105200.0
2010-06-15 09:35:00,29.41,29.51,29.37,29.47,228200.0,22.024,22.0989,21.9941,22.0689,228200.0
2010-06-15 09:40:00,29.47,29.54,29.47,29.52,138500.0,22.0689,22.1214,22.0689,22.1064,138500.0
2010-06-15 09:45:00,29.54,29.57,29.49,29.49,176500.0,22.1214,22.1438,22.0839,22.0839,176500.0
2010-06-15 09:50:00,29.5,29.55,29.5,29.52,289000.0,22.0914,22.1289,22.0914,22.1064,289000.0
2010-06-15 09:55:00,29.52,29.58,29.52,29.53,189100.0,22.1064,22.1513,22.1064,22.1139,189100.0
2010-06-15 10:00:00,29.53,29.53,29.46,29.48,262400.0,22.1139,22.1139,22.0615,22.0764,262400.0
2010-06-15 10:05:00,29.48,29.52,29.45,29.46,262800.0,22.0764,22.1064,22.054,22.0615,262800.0
2010-06-15 10:10:00,29.46,29.47,29.4,29.42,233000.0,22.0615,22.0689,22.0165,22.0315,233000.0
2010-06-15 10:15:00,29.42,29.43,29.38,29.42,232500.0,22.0315,22.039,22.0016,22.0315,232500.0
2010-06-15 10:20:00,29.42,29.45,29.42,29.45,161400.0,22.0315,22.054,22.0315,22.054,161400.0
2010-06-15 10:25:00,29.45,29.52,29.44,29.5,265700.0,22.054,22.1064,22.0465,22.0914,265700.0
2010-06-15 10:30:00,29.5,29.52,29.48,29.5,113900.0,22.0914,22.1064,22.0764,22.0914,113900.0
2010-06-15 10:35:00,29.5,29.55,29.5,29.51,279400.0,22.0914,22.1289,22.0914,22.0989,279400.0
2010-06-15 10:40:00,29.51,29.53,29.5,29.53,128300.0,22.0989,22.1139,22.0914,22.1139,128300.0
2010-06-15 10:45:00,29.53,29.57,29.52,29.57,286100.0,22.1139,22.1438,22.1064,22.1438,286100.0
2010-06-15 10:50:00,29.56,29.59,29.54,29.57,370900.0,22.1363,22.1588,22.1214,22.1438,370900.0
2010-06-15 10:55:00,29.58,29.61,29.57,29.6,144700.0,22.1513,22.1738,22.1438,22.1663,144700.0
2010-06-15 11:00:00,29.6,29.62,29.59,29.59,151100.0,22.1663,22.1813,22.1588,22.1588,151100.0
2010-06-15 11:05:00,29.6,29.6,29.56,29.58,101100.0,22.1663,22.1663,22.1363,22.1513,101100.0
2010-06-15 11:10:00,29.58,29.59,29.55,29.57,66300.0,22.1513,22.1588,22.1289,22.1438,66300.0
2010-06-15 11:15:00,29.56,29.59,29.56,29.57,81100.0,22.1363,22.1588,22.1363,22.1438,81100.0
2010-06-15 11:20:00,29.58,29.6,29.57,29.59,31100.0,22.1513,22.1663,22.1438,22.1588,31100.0
2010-06-15 11:25:00,29.59,29.62,29.57,29.58,107400.0,22.1588,22.1813,22.1438,22.1513,107400.0
2010-06-15 11:30:00,29.57,29.58,29.54,29.55,299800.0,22.1438,22.1513,22.1214,22.1289,299800.0
2010-06-15 11:35:00,29.54,29.57,29.53,29.55,42900.0,22.1214,22.1438,22.1139,22.1289,42900.0
2010-06-15 11:40:00,29.55,29.59,29.55,29.58,96300.0,22.1289,22.1588,22.1289,22.1513,96300.0
2010-06-15 11:45:00,29.58,29.59,29.55,29.56,44900.0,22.1513,22.1588,22.1289,22.1363,44900.0
2010-06-15 11:50:00,29.56,29.66,29.56,29.64,167400.0,22.1363,22.2112,22.1363,22.1963,167400.0
2010-06-15 11:55:00,29.64,29.66,29.59,29.61,106100.0,22.1963,22.2112,22.1588,22.1738,106100.0
2010-06-15 12:00:00,29.61,29.65,29.61,29.63,45300.0,22.1738,22.2037,22.1738,22.1888,45300.0
2010-06-15 12:05:00,29.63,29.67,29.63,29.65,421900.0,22.1888,22.2187,22.1888,22.2037,421900.0
2010-06-15 12:10:00,29.65,29.68,29.65,29.67,145900.0,22.2037,22.2262,22.2037,22.2187,145900.0
2010-06-15 12:15:00,29.66,29.69,29.66,29.67,149700.0,22.2112,22.2337,22.2112,22.2187,149700.0
2010-06-15 12:20:00,29.67,29.69,29.65,29.65,42100.0,22.2187,22.2337,22.2037,22.2037,42100.0
2010-06-15 12:25:00,29.64,29.66,29.63,29.65,29300.0,22.1963,22.2112,22.1888,22.2037,29300.0
2010-06-15 12:30:00,29.65,29.66,29.64,29.66,223200.0,22.2037,22.2112,22.1963,22.2112,223200.0
2010-06-15 12:35:00,29.67,29.67,29.64,29.64,113500.0,22.2187,22.2187,22.1963,22.1963,113500.0
2010-06-15 12:40:00,29.63,29.64,29.6,29.63,83400.0,22.1888,22.1963,22.1663,22.1888,83400.0
2010-06-15 12:45:00,29.62,29.64,29.61,29.64,55100.0,22.1813,22.1963,22.1738,22.1963,55100.0
2010-06-15 12:50:00,29.64,29.64,29.63,29.63,22900.0,22.1963,22.1963,22.1888,22.1888,22900.0
2010-06-15 12:55:00,29.63,29.67,29.62,29.67,119100.0,22.1888,22.2187,22.1813,22.2187,119100.0
2010-06-15 13:00:00,29.67,29.67,29.65,29.66,131500.0,22.2187,22.2187,22.2037,22.2112,131500.0
2010-06-15 13:05:00,29.65,29.65,29.6,29.62,129400.0,22.2037,22.2037,22.1663,22.1813,129400.0
2010-06-15 13:10:00,29.61,29.66,29.6,29.66,121200.0,22.1738,22.2112,22.1663,22.2112,121200.0
2010-06-15 13:15:00,29.66,29.75,29.66,29.74,142400.0,22.2112,22.2786,22.2112,22.2711,142400.0
2010-06-15 13:20:00,29.74,29.76,29.72,29.75,425700.0,22.2711,22.2861,22.2562,22.2786,425700.0
2010-06-15 13:25:00,29.74,29.75,29.71,29.73,271500.0,22.2711,22.2786,22.2487,22.2637,271500.0
2010-06-15 13:30:00,29.72,29.75,29.72,29.74,47100.0,22.2562,22.2786,22.2562,22.2711,47100.0
2010-06-15 13:35:00,29.74,29.77,29.74,29.74,41900.0,22.2711,22.2936,22.2711,22.2711,41900.0
2010-06-15 13:40:00,29.74,29.74,29.72,29.74,45600.0,22.2711,22.2711,22.2562,22.2711,45600.0
2010-06-15 13:45:00,29.73,29.75,29.71,29.74,53500.0,22.2637,22.2786,22.2487,22.2711,53500.0
2010-06-15 13:50:00,29.75,29.76,29.74,29.74,44600.0,22.2786,22.2861,22.2711,22.2711,44600.0
2010-06-15 13:55:00,29.74,29.78,29.73,29.78,57200.0,22.2711,22.3011,22.2637,22.3011,57200.0
2010-06-15 14:00:00,29.78,29.83,29.77,29.82,83500.0,22.3011,22.3385,22.2936,22.331,83500.0
2010-06-15 14:05:00,29.81,29.85,29.78,29.85,136600.0,22.3236,22.3535,22.3011,22.3535,136600.0
2010-06-15 14:10:00,29.84,29.84,29.81,29.82,209000.0,22.346,22.346,22.3236,22.331,209000.0
2010-06-15 14:15:00,29.83,29.89,29.83,29.89,205700.0,22.3385,22.3835,22.3385,22.3835,205700.0
2010-06-15 14:20:00,29.9,29.93,29.9,29.9,358200.0,22.391,22.4134,22.391,22.391,358200.0
2010-06-15 14:25:00,29.9,29.91,29.89,29.89,88700.0,22.391,22.3984,22.3835,22.3835,88700.0
2010-06-15 14:30:00,29.9,29.9,29.85,29.85,233300.0,22.391,22.391,22.3535,22.3535,233300.0
2010-06-15 14:35:00,29.86,29.9,29.85,29.87,304100.0,22.361,22.391,22.3535,22.3685,304100.0
2010-06-15 14:40:00,29.87,29.88,29.85,29.87,443200.0,22.3685,22.376,22.3535,22.3685,443200.0
2010-06-15 14:45:00,29.87,29.88,29.84,29.87,274100.0,22.3685,22.376,22.346,22.3685,274100.0
2010-06-15 14:50:00,29.88,29.9,29.88,29.88,62100.0,22.376,22.391,22.376,22.376,62100.0
2010-06-15 14:55:00,29.89,29.9,29.87,29.88,182100.0,22.3835,22.391,22.3685,22.376,182100.0
2010-06-15 15:00:00,29.88,29.89,29.84,29.85,390500.0,22.376,22.3835,22.346,22.3535,390500.0
2010-06-15 15:05:00,29.85,29.9,29.85,29.88,367600.0,22.3535,22.391,22.3535,22.376,367600.0
2010-06-15 15:10:00,29.87,29.89,29.86,29.87,163000.0,22.3685,22.3835,22.361,22.3685,163000.0
2010-06-15 15:15:00,29.88,29.96,29.87,29.93,616300.0,22.376,22.4359,22.3685,22.4134,616300.0
2010-06-15 15:20:00,29.93,29.97,29.92,29.97,216900.0,22.4134,22.4434,22.4059,22.4434,216900.0
2010-06-15 15:25:00,29.96,30.0,29.96,29.99,140600.0,22.4359,22.4658,22.4359,22.4584,140600.0
2010-06-15 15:30:00,30.0,30.0,29.94,29.94,84500.0,22.4658,22.4658,22.4209,22.4209,84500.0
2010-06-15 15:35:00,29.94,30.04,29.94,30.03,412800.0,22.4209,22.4958,22.4209,22.4883,412800.0
2010-06-15 15:40:00,30.03,30.04,30.01,30.02,142500.0,22.4883,22.4958,22.4733,22.4808,142500.0
2010-06-15 15:45:00,30.01,30.03,29.98,30.02,637100.0,22.4733,22.4883,22.4509,22.4808,637100.0
2010-06-15 15:50:00,30.01,30.07,30.01,30.07,987900.0,22.4733,22.5183,22.4733,22.5183,987900.0
2010-06-15 15:55:00,30.07,30.07,30.02,30.03,1914700.0,22.5183,22.5183,22.4808,22.4883,1914700.0
2010-06-16 09:30:00,29.91,29.91,29.8,29.88,419000.0,22.3984,22.3984,22.3161,22.376,419000.0
2010-06-16 09:35:00,29.87,29.98,29.85,29.97,355700.0,22.3685,22.4509,22.3535,22.4434,355700.0
2010-06-16 09:40:00,29.98,30.02,29.97,30.01,207800.0,22.4509,22.4808,22.4434,22.4733,207800.0
2010-06-16 09:45:00,30.02,30.04,29.99,30.01,379700.0,22.4808,22.4958,22.4584,22.4733,379700.0
2010-06-16 09:50:00,30.01,30.01,29.93,29.95,496100.0,22.4733,22.4733,22.4134,22.4284,496100.0
2010-06-16 09:55:00,29.95,30.01,29.93,30.01,380500.0,22.4284,22.4733,22.4134,22.4733,380500.0
2010-06-16 10:00:00,30.01,30.08,30.01,30.05,432200.0,22.4733,22.5258,22.4733,22.5033,432200.0
2010-06-16 10:05:00,30.04,30.06,29.98,29.98,124100.0,22.4958,22.5108,22.4509,22.4509,124100.0
2010-06-16 10:10:00,29.98,30.04,29.96,30.04,119600.0,22.4509,22.4958,22.4359,22.4958,119600.0
2010-06-16 10:15:00,30.04,30.05,30.01,30.04,148100.0,22.4958,22.5033,22.4733,22.4958,148100.0
2010-06-16 10:20:00,30.03,30.04,29.97,29.98,111300.0,22.4883,22.4958,22.4434,22.4509,111300.0
2010-06-16 10:25:00,29.98,29.98,29.94,29.97,586800.0,22.4509,22.4509,22.4209,22.4434,586800.0
2010-06-16 10:30:00,29.96,29.98,29.91,29.94,446000.0,22.4359,22.4509,22.3984,22.4209,446000.0
2010-06-16 10:35:00,29.94,29.97,29.92,29.92,558400.0,22.4209,22.4434,22.4059,22.4059,558400.0
2010-06-16 10:40:00,30.0,30.0,29.93,29.97,321500.0,22.4658,22.4658,22.4134,22.4434,321500.0
2010-06-16 10:45:00,29.97,29.98,29.94,29.94,158700.0,22.4434,22.4509,22.4209,22.4209,158700.0
2010-06-16 10:50:00,29.94,29.96,29.93,29.95,205500.0,22.4209,22.4359,22.4134,22.4284,205500.0
2010-06-16 10:55:00,29.95,30.0,29.95,29.99,274600.0,22.4284,22.4658,22.4284,22.4584,274600.0
2010-06-16 11:00:00,30.0,30.0,29.95,29.97,326700.0,22.4658,22.4658,22.4284,22.4434,326700.0
2010-06-16 11:05:00,29.98,30.05,29.97,30.03,251400.0,22.4509,22.5033,22.4434,22.4883,251400.0
2010-06-16 11:10:00,30.03,30.06,30.02,30.06,39600.0,22.4883,22.5108,22.4808,22.5108,39600.0
2010-06-16 11:15:00,30.06,30.08,30.04,30.06,209700.0,22.5108,22.5258,22.4958,22.5108,209700.0
2010-06-16 11:20:00,30.07,30.07,30.04,30.06,83700.0,22.5183,22.5183,22.4958,22.5108,83700.0
2010-06-16 11:25:00,30.07,30.11,30.07,30.08,261300.0,22.5183,22.5482,22.5183,22.5258,261300.0
2010-06-16 11:30:00,30.08,30.08,30.03,30.03,88200.0,22.5258,22.5258,22.4883,22.4883,88200.0
2010-06-16 11:35:00,30.03,30.07,30.03,30.06,52300.0,22.4883,22.5183,22.4883,22.5108,52300.0
2010-06-16 11:40:00,30.06,30.06,30.03,30.05,120500.0,22.5108,22.5108,22.4883,22.5033,120500.0
2010-06-16 11:45:00,30.04,30.04,29.99,30.01,35800.0,22.4958,22.4958,22.4584,22.4733,35800.0
2010-06-16 11:50:00,30.01,30.03,30.0,30.02,51400.0,22.4733,22.4883,22.4658,22.4808,51400.0
2010-06-16 11:55:00,30.02,30.03,30.0,30.03,45800.0,22.4808,22.4883,22.4658,22.4883,45800.0
2010-06-16 12:00:00,30.03,30.17,30.03,30.15,120000.0,22.4883,22.5932,22.4883,22.5782,120000.0
2010-06-16 12:05:00,30.15,30.15,30.12,30.14,66000.0,22.5782,22.5782,22.5557,22.5707,66000.0
2010-06-16 12:10:00,30.14,30.15,30.1,30.1,60900.0,22.5707,22.5782,22.5407,22.5407,60900.0
2010-06-16 12:15:00,30.1,30.1,30.07,30.08,26700.0,22.5407,22.5407,22.5183,22.5258,26700.0
2010-06-16 12:20:00,30.08,30.12,30.08,30.12,91900.0,22.5258,22.5557,22.5258,22.5557,91900.0
2010-06-16 12:25:00,30.11,30.11,30.09,30.1,31300.0,22.5482,22.5482,22.5332,22.5407,31300.0
2010-06-16 12:30:00,30.1,30.11,30.05,30.07,60600.0,22.5407,22.5482,22.5033,22.5183,60600.0
2010-06-16 12:35:00,30.07,30.07,30.06,30.06,43600.0,22.5183,22.5183,22.5108,22.5108,43600.0
2010-06-16 12:40:00,30.05,30.05,30.03,30.05,39300.0,22.5033,22.5033,22.4883,22.5033,39300.0
2010-06-16 12:45:00,30.05,30.05,30.0,30.0,67200.0,22.5033,22.5033,22.4658,22.4658,67200.0
2010-06-16 12:50:00,30.0,30.02,29.98,30.01,21900.0,22.4658,22.4808,22.4509,22.4733,21900.0
2010-06-16 12:55:00,30.0,30.02,30.0,30.02,15000.0,22.4658,22.4808,22.4658,22.4808,15000.0
2010-06-16 13:00:00,30.01,30.02,29.99,30.01,62700.0,22.4733,22.4808,22.4584,22.4733,62700.0
2010-06-16 13:05:00,30.01,30.02,30.0,30.01,69000.0,22.4733,22.4808,22.4658,22.4733,69000.0
2010-06-16 13:10:00,30.01,30.01,29.97,29.99,26300.0,22.4733,22.4733,22.4434,22.4584,26300.0
2010-06-16 13:15:00,29.99,29.99,29.96,29.97,174600.0,22.4584,22.4584,22.4359,22.4434,174600.0
2010-06-16 13:20:00,29.97,30.05,29.97,30.04,296800.0,22.4434,22.5033,22.4434,22.4958,296800.0
2010-06-16 13:25:00,30.03,30.05,30.03,30.04,75300.0,22.4883,22.5033,22.4883,22.4958,75300.0
2010-06-16 13:30:00,30.03,30.03,30.0,30.03,94200.0,22.4883,22.4883,22.4658,22.4883,94200.0
2010-06-16 13:35:00,30.03,30.05,30.02,30.05,78300.0,22.4883,22.5033,22.4808,22.5033,78300.0
2010-06-16 13:40:00,30.04,30.04,30.01,30.01,34600.0,22.4958,22.4958,22.4733,22.4733,34600.0
2010-06-16 13:45:00,30.02,30.05,30.02,30.04,64000.0,22.4808,22.5033,22.4808,22.4958,64000.0
2010-06-16 13:50:00,30.05,30.08,30.05,30.08,63200.0,22.5033,22.5258,22.5033,22.5258,63200.0
2010-06-16 13:55:00,30.07,30.09,30.06,30.08,99400.0,22.5183,22.5332,22.5108,22.5258,99400.0
2010-06-16 14:00:00,30.08,30.15,30.08,30.14,92000.0,22.5258,22.5782,22.5258,22.5707,92000.0
2010-06-16 14:05:00,30.13,30.15,30.11,30.14,131900.0,22.5632,22.5782,22.5482,22.5707,131900.0
2010-06-16 14:10:00,30.14,30.14,30.09,30.09,101200.0,22.5707,22.5707,22.5332,22.5332,101200.0
2010-06-16 14:15:00,30.09,30.1,30.09,30.1,19600.0,22.5332,22.5407,22.5332,22.5407,19600.0
2010-06-16 14:20:00,30.1,30.11,30.07,30.07,47900.0,22.5407,22.5482,22.5183,22.5183,47900.0
2010-06-16 14:25:00,30.07,30.09,30.07,30.07,98400.0,22.5183,22.5332,22.5183,22.5183,98400.0
2010-06-16 14:30:00,30.07,30.11,30.07,30.08,258900.0,22.5183,22.5482,22.5183,22.5258,258900.0
2010-06-16 14:35:00,30.07,30.07,30.03,30.04,148400.0,22.5183,22.5183,22.4883,22.4958,148400.0
2010-06-16 14:40:00,30.04,30.09,30.02,30.07,103700.0,22.4958,22.5332,22.4808,22.5183,103700.0
2010-06-16 14:45:00,30.06,30.11,30.04,30.11,127000.0,22.5108,22.5482,22.4958,22.5482,127000.0
2010-06-16 14:50:00,30.11,30.11,30.04,30.07,188000.0,22.5482,22.5482,22.4958,22.5183,188000.0
2010-06-16 14:55:00,30.08,30.09,30.02,30.05,81500.0,22.5258,22.5332,22.4808,22.5033,81500.0
2010-06-16 15:00:00,30.05,30.05,29.99,30.01,158000.0,22.5033,22.5033,22.4584,22.4733,158000.0
2010-06-16 15:05:00,30.0,30.05,30.0,30.01,127800.0,22.4658,22.5033,22.4658,22.4733,127800.0
2010-06-16 15:10:00,30.01,30.04,30.0,30.0,102400.0,22.4733,22.4958,22.4658,22.4658,102400.0
2010-06-16 15:15:00,30.0,30.01,29.92,29.92,136300.0,22.4658,22.4733,22.4059,22.4059,136300.0
2010-06-16 15:20:00,29.93,29.93,29.84,29.84,393500.0,22.4134,22.4134,22.346,22.346,393500.0
2010-06-16 15:25:00,29.84,29.92,29.84,29.87,359800.0,22.346,22.4059,22.346,22.3685,359800.0
2010-06-16 15:30:00,29.87,29.9,29.85,29.89,513800.0,22.3685,22.391,22.3535,22.3835,513800.0
2010-06-16 15:35:00,29.89,29.94,29.86,29.93,139000.0,22.3835,22.4209,22.361,22.4134,139000.0
2010-06-16 15:40:00,29.93,29.94,29.86,29.91,298700.0,22.4134,22.4209,22.361,22.3984,298700.0
2010-06-16 15:45:00,29.92,29.99,29.91,29.98,182900.0,22.4059,22.4584,22.3984,22.4509,182900.0
2010-06-16 15:50:00,29.97,29.97,29.91,29.93,1487400.0,22.4434,22.4434,22.3984,22.4134,1487400.0
2010-06-16 15:55:00,29.92,29.97,29.92,29.96,626200.0,22.4059,22.4434,22.4059,22.4359,626200.0
2010-06-17 09:30:00,30.13,30.13,30.05,30.07,120400.0,22.5632,22.5632,22.5033,22.5183,120400.0
2010-06-17 09:35:00,30.07,30.09,30.03,30.04,149300.0,22.5183,22.5332,22.4883,22.4958,149300.0
2010-06-17 09:40:00,30.03,30.03,29.95,29.97,129200.0,22.4883,22.4883,22.4284,22.4434,129200.0
2010-06-17 09:45:00,29.97,30.04,29.95,29.98,100000.0,22.4434,22.4958,22.4284,22.4509,100000.0
2010-06-17 09:50:00,29.97,29.99,29.95,29.97,248900.0,22.4434,22.4584,22.4284,22.4434,248900.0
2010-06-17 09:55:00,29.97,30.02,29.97,30.01,166200.0,22.4434,22.4808,22.4434,22.4733,166200.0
2010-06-17 10:00:00,30.0,30.01,29.84,29.88,1114000.0,22.4658,22.4733,22.346,22.376,1114000.0
2010-06-17 10:05:00,29.88,29.92,29.87,29.88,429900.0,22.376,22.4059,22.3685,22.376,429900.0
2010-06-17 10:10:00,29.87,29.9,29.77,29.77,664800.0,22.3685,22.391,22.2936,22.2936,664800.0
2010-06-17 10:15:00,29.77,29.78,29.7,29.74,645100.0,22.2936,22.3011,22.2412,22.2711,645100.0
2010-06-17 10:20:00,29.73,29.74,29.69,29.7,702700.0,22.2637,22.2711,22.2337,22.2412,702700.0
2010-06-17 10:25:00,29.71,29.74,29.65,29.73,586000.0,22.2487,22.2711,22.2037,22.2637,586000.0
2010-06-17 10:30:00,29.73,29.74,29.69,29.7,198800.0,22.2637,22.2711,22.2337,22.2412,198800.0
2010-06-17 10:35:00,29.69,29.72,29.64,29.69,249900.0,22.2337,22.2562,22.1963,22.2337,249900.0
2010-06-17 10:40:00,29.68,29.72,29.66,29.71,130400.0,22.2262,22.2562,22.2112,22.2487,130400.0
2010-06-17 10:45:00,29.7,29.7,29.64,29.67,436200.0,22.2412,22.2412,22.1963,22.2187,436200.0
2010-06-17 10:50:00,29.67,29.69,29.65,29.69,88800.0,22.2187,22.2337,22.2037,22.2337,88800.0
2010-06-17 10:55:00,29.69,29.7,29.67,29.68,240000.0,22.2337,22.2412,22.2187,22.2262,240000.0
2010-06-17 11:00:00,29.68,29.69,29.6,29.66,169200.0,22.2262,22.2337,22.1663,22.2112,169200.0
2010-06-17 11:05:00,29.66,29.7,29.64,29.69,159000.0,22.2112,22.2412,22.1963,22.2337,159000.0
2010-06-17 11:10:00,29.69,29.75,29.69,29.74,47600.0,22.2337,22.2786,22.2337,22.2711,47600.0
2010-06-17 11:15:00,29.74,29.75,29.72,29.73,32400.0,22.2711,22.2786,22.2562,22.2637,32400.0
2010-06-17 11:20:00,29.73,29.76,29.72,29.75,104400.0,22.2637,22.2861,22.2562,22.2786,104400.0
2010-06-17 11:25:00,29.75,29.8,29.75,29.78,90600.0,22.2786,22.3161,22.2786,22.3011,90600.0
2010-06-17 11:30:00,29.78,29.81,29.77,29.8,45300.0,22.3011,22.3236,22.2936,22.3161,45300.0
2010-06-17 11:35:00,29.8,29.82,29.8,29.81,46400.0,22.3161,22.331,22.3161,22.3236,46400.0
2010-06-17 11:40:00,29.81,29.85,29.81,29.82,65900.0,22.3236,22.3535,22.3236,22.331,65900.0
2010-06-17 11:45:00,29.81,29.87,29.8,29.85,92600.0,22.3236,22.3685,22.3161,22.3535,92600.0
2010-06-17 11:50:00,29.85,29.86,29.84,29.86,63100.0,22.3535,22.361,22.346,22.361,63100.0
2010-06-17 11:55:00,29.86,29.89,29.86,29.87,453300.0,22.361,22.3835,22.361,22.3685,453300.0
2010-06-17 12:00:00,29.87,29.87,29.8,29.83,201400.0,22.3685,22.3685,22.3161,22.3385,201400.0
2010-06-17 12:05:00,29.82,29.86,29.82,29.85,25700.0,22.331,22.361,22.331,22.3535,25700.0
2010-06-17 12:10:00,29.85,29.87,29.83,29.86,184600.0,22.3535,22.3685,22.3385,22.361,184600.0
2010-06-17 12:15:00,29.86,29.86,29.84,29.85,30900.0,22.361,22.361,22.346,22.3535,30900.0
2010-06-17 12:20:00,29.85,29.89,29.84,29.89,77700.0,22.3535,22.3835,22.346,22.3835,77700.0
2010-06-17 12:25:00,29.89,29.89,29.81,29.82,114700.0,22.3835,22.3835,22.3236,22.331,114700.0
2010-06-17 12:30:00,29.82,29.86,29.81,29.85,15200.0,22.331,22.361,22.3236,22.3535,15200.0
2010-06-17 12:35:00,29.85,29.85,29.83,29.85,20600.0,22.3535,22.3535,22.3385,22.3535,20600.0
2010-06-17 12:40:00,29.84,29.85,29.8,29.81,30400.0,22.346,22.3535,22.3161,22.3236,30400.0
2010-06-17 12:45:00,29.81,29.81,29.77,29.8,50200.0,22.3236,22.3236,22.2936,22.3161,50200.0
2010-06-17 12:50:00,29.81,29.86,29.8,29.86,55600.0,22.3236,22.361,22.3161,22.361,55600.0
2010-06-17 12:55:00,29.85,29.86,29.84,29.85,18700.0,22.3535,22.361,22.346,22.3535,18700.0
2010-06-17 13:00:00,29.84,29.84,29.8,29.81,60800.0,22.346,22.346,22.3161,22.3236,60800.0
2010-06-17 13:05:00,29.81,29.85,29.8,29.83,58700.0,22.3236,22.3535,22.3161,22.3385,58700.0
2010-06-17 13:10:00,29.83,29.85,29.81,29.84,110100.0,22.3385,22.3535,22.3236,22.346,110100.0
2010-06-17 13:15:00,29.84,29.88,29.83,29.86,46000.0,22.346,22.376,22.3385,22.361,46000.0
2010-06-17 13:20:00,29.87,29.89,29.86,29.87,40100.0,22.3685,22.3835,22.361,22.3685,40100.0
2010-06-17 13:25:00,29.87,29.9,29.85,29.9,102700.0,22.3685,22.391,22.3535,22.391,102700.0
2010-06-17 13:30:00,29.9,29.9,29.86,29.88,54100.0,22.391,22.391,22.361,22.376,54100.0
2010-06-17 13:35:00,29.87,29.9,29.87,29.9,35300.0,22.3685,22.391,22.3685,22.391,35300.0
2010-06-17 13:40:00,29.89,29.92,29.88,29.91,69900.0,22.3835,22.4059,22.376,22.3984,69900.0
2010-06-17 13:45:00,29.9,29.93,29.89,29.93,69400.0,22.391,22.4134,22.3835,22.4134,69400.0
2010-06-17 13:50:00,29.92,29.95,29.91,29.94,223500.0,22.4059,22.4284,22.3984,22.4209,223500.0
2010-06-17 13:55:00,29.94,30.0,29.94,29.99,204600.0,22.4209,22.4658,22.4209,22.4584,204600.0
2010-06-17 14:00:00,30.0,30.03,29.99,30.01,206000.0,22.4658,22.4883,22.4584,22.4733,206000.0
2010-06-17 14:05:00,30.01,30.04,30.0,30.0,189200.0,22.4733,22.4958,22.4658,22.4658,189200.0
2010-06-17 14:10:00,30.0,30.02,30.0,30.01,660500.0,22.4658,22.4808,22.4658,22.4733,660500.0
2010-06-17 14:15:00,30.0,30.01,29.97,29.98,34400.0,22.4658,22.4733,22.4434,22.4509,34400.0
2010-06-17 14:20:00,29.99,30.01,29.96,29.99,71300.0,22.4584,22.4733,22.4359,22.4584,71300.0
2010-06-17 14:25:00,29.99,30.0,29.93,29.94,88200.0,22.4584,22.4658,22.4134,22.4209,88200.0
2010-06-17 14:30:00,29.93,29.94,29.91,29.92,213100.0,22.4134,22.4209,22.3984,22.4059,213100.0
2010-06-17 14:35:00,29.92,29.95,29.91,29.92,69200.0,22.4059,22.4284,22.3984,22.4059,69200.0
2010-06-17 14:40:00,29.92,29.92,29.82,29.82,97800.0,22.4059,22.4059,22.331,22.331,97800.0
2010-06-17 14:45:00,29.81,29.85,29.81,29.82,93900.0,22.3236,22.3535,22.3236,22.331,93900.0
2010-06-17 14:50:00,29.83,29.84,29.81,29.82,80300.0,22.3385,22.346,22.3236,22.331,80300.0
2010-06-17 14:55:00,29.83,29.87,29.83,29.86,55100.0,22.3385,22.3685,22.3385,22.361,55100.0
2010-06-17 15:00:00,29.85,29.85,29.77,29.78,180100.0,22.3535,22.3535,22.2936,22.3011,180100.0
2010-06-17 15:05:00,29.78,29.82,29.77,29.8,276900.0,22.3011,22.331,22.2936,22.3161,276900.0
2010-06-17 15:10:00,29.8,29.84,29.75,29.75,105600.0,22.3161,22.346,22.2786,22.2786,105600.0
2010-06-17 15:15:00,29.75,29.79,29.75,29.78,427800.0,22.2786,22.3086,22.2786,22.3011,427800.0
2010-06-17 15:20:00,29.78,29.81,29.76,29.79,144100.0,22.3011,22.3236,22.2861,22.3086,144100.0
2010-06-17 15:25:00,29.79,29.8,29.74,29.76,129500.0,22.3086,22.3161,22.2711,22.2861,129500.0
2010-06-17 15:30:00,29.77,29.89,29.77,29.87,152600.0,22.2936,22.3835,22.2936,22.3685,152600.0
2010-06-17 15:35:00,29.87,29.91,29.86,29.89,173800.0,22.3685,22.3984,22.361,22.3835,173800.0
2010-06-17 15:40:00,29.9,29.91,29.85,29.87,133300.0,22.391,22.3984,22.3535,22.3685,133300.0
2010-06-17 15:45:00,29.88,29.97,29.87,29.97,697200.0,22.376,22.4434,22.3685,22.4434,697200.0
2010-06-17 15:50:00,29.98,30.05,29.97,30.0,692000.0,22.4509,22.5033,22.4434,22.4658,692000.0
2010-06-17 15:55:00,30.0,30.05,29.99,30.02,3820200.0,22.4658,22.5033,22.4584,22.4808,3820200.0
2010-06-18 09:30:00,29.96,29.98,29.92,29.94,297100.0,22.5459,22.5609,22.5158,22.5308,297100.0
2010-06-18 09:35:00,29.96,30.02,29.95,30.02,264000.0,22.5459,22.591,22.5383,22.591,264000.0
2010-06-18 09:40:00,30.02,30.02,29.97,29.99,87000.0,22.591,22.591,22.5534,22.5684,87000.0
2010-06-18 09:45:00,29.99,30.01,29.96,29.97,286300.0,22.5684,22.5835,22.5459,22.5534,286300.0
2010-06-18 09:50:00,29.97,29.97,29.86,29.88,956900.0,22.5534,22.5534,22.4706,22.4857,956900.0
2010-06-18 09:55:00,29.88,29.89,29.8,29.8,108400.0,22.4857,22.4932,22.4255,22.4255,108400.0
2010-06-18 10:00:00,29.81,29.84,29.8,29.83,241700.0,22.433,22.4556,22.4255,22.448,241700.0
2010-06-18 10:05:00,29.83,29.88,29.83,29.88,83200.0,22.448,22.4857,22.448,22.4857,83200.0
2010-06-18 10:10:00,29.88,29.93,29.86,29.86,659500.0,22.4857,22.5233,22.4706,22.4706,659500.0
2010-06-18 10:15:00,29.87,29.89,29.85,29.89,215300.0,22.4781,22.4932,22.4631,22.4932,215300.0
2010-06-18 10:20:00,29.88,29.89,29.86,29.87,315200.0,22.4857,22.4932,22.4706,22.4781,315200.0
2010-06-18 10:25:00,29.87,29.96,29.87,29.95,398700.0,22.4781,22.5459,22.4781,22.5383,398700.0
2010-06-18 10:30:00,29.95,30.0,29.94,29.98,371300.0,22.5383,22.576,22.5308,22.5609,371300.0
2010-06-18 10:35:00,29.97,30.0,29.95,29.98,245800.0,22.5534,22.576,22.5383,22.5609,245800.0
2010-06-18 10:40:00,29.98,29.99,29.94,29.96,203500.0,22.5609,22.5684,22.5308,22.5459,203500.0
2010-06-18 10:45:00,29.96,29.98,29.95,29.98,58400.0,22.5459,22.5609,22.5383,22.5609,58400.0
2010-06-18 10:50:00,29.98,30.01,29.98,30.0,36900.0,22.5609,22.5835,22.5609,22.576,36900.0
2010-06-18 10:55:00,30.0,30.05,29.99,30.03,165200.0,22.576,22.6136,22.5684,22.5985,165200.0
2010-06-18 11:00:00,30.03,30.04,30.0,30.01,307100.0,22.5985,22.6061,22.576,22.5835,307100.0
2010-06-18 11:05:00,30.0,30.04,29.99,30.01,107300.0,22.576,22.6061,22.5684,22.5835,107300.0
2010-06-18 11:10:00,30.02,30.03,29.96,29.97,47900.0,22.591,22.5985,22.5459,22.5534,47900.0
2010-06-18 11:15:00,29.97,29.98,29.95,29.97,27500.0,22.5534,22.5609,22.5383,22.5534,27500.0
2010-06-18 11:20:00,29.96,29.96,29.93,29.95,36700.0,22.5459,22.5459,22.5233,22.5383,36700.0
2010-06-18 11:25:00,29.95,29.96,29.91,29.93,86400.0,22.5383,22.5459,22.5082,22.5233,86400.0
2010-06-18 11:30:00,29.92,29.95,29.91,29.94,65100.0,22.5158,22.5383,22.5082,22.5308,65100.0
2010-06-18 11:35:00,29.94,29.97,29.92,29.93,315800.0,22.5308,22.5534,22.5158,22.5233,315800.0
2010-06-18 11:40:00,29.94,29.94,29.9,29.93,144400.0,22.5308,22.5308,22.5007,22.5233,144400.0
2010-06-18 11:45:00,29.92,29.93,29.89,29.93,49200.0,22.5158,22.5233,22.4932,22.5233,49200.0
2010-06-18 11:50:00,29.93,29.94,29.91,29.92,58500.0,22.5233,22.5308,22.5082,22.5158,58500.0
2010-06-18 11:55:00,29.91,29.93,29.91,29.92,176400.0,22.5082,22.5233,22.5082,22.5158,176400.0
2010-06-18 12:00:00,29.93,29.98,29.93,29.97,224200.0,22.5233,22.5609,22.5233,22.5534,224200.0
2010-06-18 12:05:00,29.97,29.98,29.95,29.97,362800.0,22.5534,22.5609,22.5383,22.5534,362800.0
2010-06-18 12:10:00,29.96,29.98,29.96,29.98,10100.0,22.5459,22.5609,22.5459,22.5609,10100.0
2010-06-18 12:15:00,29.97,29.99,29.96,29.97,42100.0,22.5534,22.5684,22.5459,22.5534,42100.0
2010-06-18 12:20:00,29.98,29.98,29.9,29.91,71400.0,22.5609,22.5609,22.5007,22.5082,71400.0
2010-06-18 12:25:00,29.9,29.92,29.88,29.88,41100.0,22.5007,22.5158,22.4857,22.4857,41100.0
2010-06-18 12:30:00,29.89,29.9,29.85,29.88,34800.0,22.4932,22.5007,22.4631,22.4857,34800.0
2010-06-18 12:35:00,29.88,29.89,29.84,29.85,346100.0,22.4857,22.4932,22.4556,22.4631,346100.0
2010-06-18 12:40:00,29.85,29.87,29.84,29.86,40200.0,22.4631,22.4781,22.4556,22.4706,40200.0
2010-06-18 12:45:00,29.87,29.92,29.87,29.88,69500.0,22.4781,22.5158,22.4781,22.4857,69500.0
2010-06-18 12:50:00,29.88,29.91,29.88,29.91,36300.0,22.4857,22.5082,22.4857,22.5082,36300.0
2010-06-18 12:55:00,29.91,29.91,29.87,29.87,360300.0,22.5082,22.5082,22.4781,22.4781,360300.0
2010-06-18 13:00:00,29.87,29.91,29.84,29.9,410200.0,22.4781,22.5082,22.4556,22.5007,410200.0
2010-06-18 13:05:00,29.89,29.91,29.86,29.89,326100.0,22.4932,22.5082,22.4706,22.4932,326100.0
2010-06-18 13:10:00,29.9,29.91,29.89,29.89,280200.0,22.5007,22.5082,22.4932,22.4932,280200.0
2010-06-18 13:15:00,29.9,29.91,29.89,29.89,29700.0,22.5007,22.5082,22.4932,22.4932,29700.0
2010-06-18 13:20:00,29.89,29.91,29.89,29.9,23600.0,22.4932,22.5082,22.4932,22.5007,23600.0
2010-06-18 13:25:00,29.9,29.92,29.9,29.9,136900.0,22.5007,22.5158,22.5007,22.5007,136900.0
2010-06-18 13:30:00,29.9,29.91,29.88,29.9,29800.0,22.5007,22.5082,22.4857,22.5007,29800.0
2010-06-18 13:35:00,29.9,29.93,29.9,29.93,24300.0,22.5007,22.5233,22.5007,22.5233,24300.0
2010-06-18 13:40:00,29.93,29.94,29.9,29.92,48000.0,22.5233,22.5308,22.5007,22.5158,48000.0
2010-06-18 13:45:00,29.92,29.93,29.87,29.89,264400.0,22.5158,22.5233,22.4781,22.4932,264400.0
2010-06-18 13:50:00,29.9,29.9,29.86,29.88,41200.0,22.5007,22.5007,22.4706,22.4857,41200.0
2010-06-18 13:55:00,29.88,29.91,29.88,29.9,27700.0,22.4857,22.5082,22.4857,22.5007,27700.0
2010-06-18 14:00:00,29.89,29.91,29.89,29.9,41900.0,22.4932,22.5082,22.4932,22.5007,41900.0
2010-06-18 14:05:00,29.9,29.9,29.88,29.9,17900.0,22.5007,22.5007,22.4857,22.5007,17900.0
2010-06-18 14:10:00,29.89,29.94,29.89,29.92,251500.0,22.4932,22.5308,22.4932,22.5158,251500.0
2010-06-18 14:15:00,29.92,29.94,29.91,29.93,17200.0,22.5158,22.5308,22.5082,22.5233,17200.0
2010-06-18 14:20:00,29.93,29.95,29.92,29.92,51500.0,22.5233,22.5383,22.5158,22.5158,51500.0
2010-06-18 14:25:00,29.92,29.97,29.92,29.97,84800.0,22.5158,22.5534,22.5158,22.5534,84800.0
2010-06-18 14:30:00,29.97,29.97,29.95,29.96,40000.0,22.5534,22.5534,22.5383,22.5459,40000.0
2010-06-18 14:35:00,29.96,29.97,29.91,29.96,584400.0,22.5459,22.5534,22.5082,22.5459,584400.0
2010-06-18 14:40:00,29.97,29.98,29.94,29.95,94200.0,22.5534,22.5609,22.5308,22.5383,94200.0
2010-06-18 14:45:00,29.95,29.98,29.95,29.96,95900.0,22.5383,22.5609,22.5383,22.5459,95900.0
2010-06-18 14:50:00,29.96,29.98,29.95,29.97,17100.0,22.5459,22.5609,22.5383,22.5534,17100.0
2010-06-18 14:55:00,29.97,29.99,29.95,29.97,412500.0,22.5534,22.5684,22.5383,22.5534,412500.0
2010-06-18 15:00:00,29.97,29.97,29.93,29.93,833200.0,22.5534,22.5534,22.5233,22.5233,833200.0
2010-06-18 15:05:00,29.92,29.95,29.91,29.92,209000.0,22.5158,22.5383,22.5082,22.5158,209000.0
2010-06-18 15:10:00,29.91,29.93,29.9,29.93,307800.0,22.5082,22.5233,22.5007,22.5233,307800.0
2010-06-18 15:15:00,29.93,29.95,29.9,29.9,267900.0,22.5233,22.5383,22.5007,22.5007,267900.0
2010-06-18 15:20:00,29.9,29.95,29.9,29.94,667100.0,22.5007,22.5383,22.5007,22.5308,667100.0
2010-06-18 15:25:00,29.94,29.97,29.93,29.95,214500.0,22.5308,22.5534,22.5233,22.5383,214500.0
2010-06-18 15:30:00,29.96,29.98,29.92,29.92,391300.0,22.5459,22.5609,22.5158,22.5158,391300.0
2010-06-18 15:35:00,29.92,29.95,29.92,29.95,285800.0,22.5158,22.5383,22.5158,22.5383,285800.0
2010-06-18 15:40:00,29.95,29.97,29.94,29.97,197900.0,22.5383,22.5534,22.5308,22.5534,197900.0
2010-06-18 15:45:00,29.96,30.0,29.96,29.99,260700.0,22.5459,22.576,22.5459,22.5684,260700.0
2010-06-18 15:50:00,29.98,30.0,29.97,30.0,439900.0,22.5609,22.576,22.5534,22.576,439900.0
2010-06-18 15:55:00,30.0,30.01,29.98,29.99,874800.0,22.576,22.5835,22.5609,22.5684,874800.0
2010-06-21 09:30:00,30.42,30.53,30.42,30.52,620700.0,22.892,22.9748,22.892,22.9673,620700.0
2010-06-21 09:35:00,30.51,30.54,30.49,30.49,275200.0,22.9598,22.9823,22.9447,22.9447,275200.0
2010-06-21 09:40:00,30.49,30.51,30.43,30.46,573900.0,22.9447,22.9598,22.8996,22.9221,573900.0
2010-06-21 09:45:00,30.46,30.48,30.39,30.46,348200.0,22.9221,22.9372,22.8695,22.9221,348200.0
2010-06-21 09:50:00,30.46,30.54,30.46,30.53,226900.0,22.9221,22.9823,22.9221,22.9748,226900.0
2010-06-21 09:55:00,30.53,30.6,30.52,30.57,425300.0,22.9748,23.0275,22.9673,23.0049,425300.0
2010-06-21 10:00:00,30.58,30.6,30.56,30.59,136000.0,23.0124,23.0275,22.9974,23.02,136000.0
2010-06-21 10:05:00,30.59,30.59,30.54,30.56,113100.0,23.02,23.02,22.9823,22.9974,113100.0
2010-06-21 10:10:00,30.56,30.57,30.53,30.56,158200.0,22.9974,23.0049,22.9748,22.9974,158200.0
2010-06-21 10:15:00,30.56,30.57,30.5,30.5,185200.0,22.9974,23.0049,22.9522,22.9522,185200.0
2010-06-21 10:20:00,30.5,30.55,30.5,30.52,296900.0,22.9522,22.9899,22.9522,22.9673,296900.0
2010-06-21 10:25:00,30.52,30.53,30.49,30.49,232300.0,22.9673,22.9748,22.9447,22.9447,232300.0
2010-06-21 10:30:00,30.49,30.51,30.47,30.49,461600.0,22.9447,22.9598,22.9297,22.9447,461600.0
2010-06-21 10:35:00,30.5,30.55,30.48,30.54,261300.0,22.9522,22.9899,22.9372,22.9823,261300.0
2010-06-21 10:40:00,30.54,30.55,30.52,30.55,133500.0,22.9823,22.9899,22.9673,22.9899,133500.0
2010-06-21 10:45:00,30.55,30.56,30.52,30.53,183300.0,22.9899,22.9974,22.9673,22.9748,183300.0
2010-06-21 10:50:00,30.52,30.52,30.44,30.49,341300.0,22.9673,22.9673,22.9071,22.9447,341300.0
2010-06-21 10:55:00,30.49,30.5,30.43,30.46,296200.0,22.9447,22.9522,22.8996,22.9221,296200.0
2010-06-21 11:00:00,30.46,30.49,30.42,30.48,161100.0,22.9221,22.9447,22.892,22.9372,161100.0
2010-06-21 11:05:00,30.49,30.5,30.46,30.49,221600.0,22.9447,22.9522,22.9221,22.9447,221600.0
2010-06-21 11:10:00,30.49,30.51,30.48,30.5,201400.0,22.9447,22.9598,22.9372,22.9522,201400.0
2010-06-21 11:15:00,30.51,30.52,30.49,30.51,79400.0,22.9598,22.9673,22.9447,22.9598,79400.0
2010-06-21 11:20:00,30.51,30.52,30.48,30.5,187200.0,22.9598,22.9673,22.9372,22.9522,187200.0
2010-06-21 11:25:00,30.51,30.52,30.47,30.51,129800.0,22.9598,22.9673,22.9297,22.9598,129800.0
2010-06-21 11:30:00,30.51,30.54,30.51,30.53,42400.0,22.9598,22.9823,22.9598,22.9748,42400.0
2010-06-21 11:35:00,30.53,30.53,30.5,30.51,105000.0,22.9748,22.9748,22.9522,22.9598,105000.0
2010-06-21 11:40:00,30.51,30.52,30.49,30.5,91900.0,22.9598,22.9673,22.9447,22.9522,91900.0
2010-06-21 11:45:00,30.49,30.5,30.42,30.42,139600.0,22.9447,22.9522,22.892,22.892,139600.0
2010-06-21 11:50:00,30.42,30.45,30.41,30.44,222000.0,22.892,22.9146,22.8845,22.9071,222000.0
2010-06-21 11:55:00,30.44,30.45,30.42,30.44,129300.0,22.9071,22.9146,22.892,22.9071,129300.0
2010-06-21 12:00:00,30.44,30.45,30.42,30.43,103000.0,22.9071,22.9146,22.892,22.8996,103000.0
2010-06-21 12:05:00,30.43,30.43,30.37,30.39,137400.0,22.8996,22.8996,22.8544,22.8695,137400.0
2010-06-21 12:10:00,30.39,30.39,30.37,30.39,190000.0,22.8695,22.8695,22.8544,22.8695,190000.0
2010-06-21 12:15:00,30.39,30.4,30.37,30.37,36200.0,22.8695,22.877,22.8544,22.8544,36200.0
2010-06-21 12:20:00,30.36,30.37,30.32,30.33,183500.0,22.8469,22.8544,22.8168,22.8243,183500.0
2010-06-21 12:25:00,30.34,30.34,30.32,30.32,219600.0,22.8318,22.8318,22.8168,22.8168,219600.0
2010-06-21 12:30:00,30.32,30.34,30.29,30.34,115700.0,22.8168,22.8318,22.7942,22.8318,115700.0
2010-06-21 12:35:00,30.33,30.34,30.32,30.33,177300.0,22.8243,22.8318,22.8168,22.8243,177300.0
2010-06-21 12:40:00,30.33,30.35,30.3,30.32,84200.0,22.8243,22.8394,22.8017,22.8168,84200.0
2010-06-21 12:45:00,30.33,30.35,30.32,30.33,104600.0,22.8243,22.8394,22.8168,22.8243,104600.0
2010-06-21 12:50:00,30.34,30.35,30.3,30.31,383900.0,22.8318,22.8394,22.8017,22.8093,383900.0
2010-06-21 12:55:00,30.31,30.35,30.31,30.35,109900.0,22.8093,22.8394,22.8093,22.8394,109900.0
2010-06-21 13:00:00,30.34,30.35,30.32,30.35,130100.0,22.8318,22.8394,22.8168,22.8394,130100.0
2010-06-21 13:05:00,30.35,30.36,30.33,30.35,108100.0,22.8394,22.8469,22.8243,22.8394,108100.0
2010-06-21 13:10:00,30.35,30.4,30.35,30.39,211500.0,22.8394,22.877,22.8394,22.8695,211500.0
2010-06-21 13:15:00,30.39,30.4,30.37,30.37,116400.0,22.8695,22.877,22.8544,22.8544,116400.0
2010-06-21 13:20:00,30.37,30.38,30.34,30.35,118400.0,22.8544,22.8619,22.8318,22.8394,118400.0
2010-06-21 13:25:00,30.34,30.38,30.34,30.36,70200.0,22.8318,22.8619,22.8318,22.8469,70200.0
2010-06-21 13:30:00,30.37,30.37,30.33,30.37,50500.0,22.8544,22.8544,22.8243,22.8544,50500.0
2010-06-21 13:35:00,30.36,30.36,30.28,30.29,69400.0,22.8469,22.8469,22.7867,22.7942,69400.0
2010-06-21 13:40:00,30.28,30.31,30.26,30.27,118900.0,22.7867,22.8093,22.7716,22.7792,118900.0
2010-06-21 13:45:00,30.27,30.29,30.25,30.29,333700.0,22.7792,22.7942,22.7641,22.7942,333700.0
2010-06-21 13:50:00,30.28,30.35,30.28,30.32,28200.0,22.7867,22.8394,22.7867,22.8168,28200.0
2010-06-21 13:55:00,30.33,30.33,30.3,30.3,35400.0,22.8243,22.8243,22.8017,22.8017,35400.0
2010-06-21 14:00:00,30.3,30.33,30.29,30.3,75700.0,22.8017,22.8243,22.7942,22.8017,75700.0
2010-06-21 14:05:00,30.3,30.33,30.28,30.33,122500.0,22.8017,22.8243,22.7867,22.8243,122500.0
2010-06-21 14:10:00,30.32,30.38,30.32,30.38,81800.0,22.8168,22.8619,22.8168,22.8619,81800.0
2010-06-21 14:15:00,30.38,30.43,30.38,30.39,176000.0,22.8619,22.8996,22.8619,22.8695,176000.0
2010-06-21 14:20:00,30.4,30.42,30.4,30.42,46400.0,22.877,22.892,22.877,22.892,46400.0
2010-06-21 14:25:00,30.41,30.41,30.35,30.35,137000.0,22.8845,22.8845,22.8394,22.8394,137000.0
2010-06-21 14:30:00,30.36,30.38,30.35,30.35,106700.0,22.8469,22.8619,22.8394,22.8394,106700.0
2010-06-21 14:35:00,30.35,30.39,30.35,30.37,146300.0,22.8394,22.8695,22.8394,22.8544,146300.0
2010-06-21 14:40:00,30.37,30.37,30.33,30.34,61800.0,22.8544,22.8544,22.8243,22.8318,61800.0
2010-06-21 14:45:00,30.33,30.34,30.3,30.3,132100.0,22.8243,22.8318,22.8017,22.8017,132100.0
2010-06-21 14:50:00,30.3,30.31,30.24,30.26,265200.0,22.8017,22.8093,22.7566,22.7716,265200.0
2010-06-21 14:55:00,30.26,30.27,30.25,30.25,85300.0,22.7716,22.7792,22.7641,22.7641,85300.0
2010-06-21 15:00:00,30.25,30.29,30.21,30.22,119300.0,22.7641,22.7942,22.734,22.7415,119300.0
2010-06-21 15:05:00,30.22,30.23,30.16,30.18,301700.0,22.7415,22.7491,22.6964,22.7114,301700.0
2010-06-21 15:10:00,30.17,30.17,30.09,30.1,238200.0,22.7039,22.7039,22.6437,22.6512,238200.0
2010-06-21 15:15:00,30.09,30.13,29.99,29.99,618700.0,22.6437,22.6738,22.5684,22.5684,618700.0
2010-06-21 15:20:00,29.99,30.05,29.98,30.02,527100.0,22.5684,22.6136,22.5609,22.591,527100.0
2010-06-21 15:25:00,30.02,30.06,29.99,30.01,506100.0,22.591,22.6211,22.5684,22.5835,506100.0
2010-06-21 15:30:00,30.01,30.06,29.97,30.04,554100.0,22.5835,22.6211,22.5534,22.6061,554100.0
2010-06-21 15:35:00,30.04,30.05,30.0,30.03,417900.0,22.6061,22.6136,22.576,22.5985,417900.0
2010-06-21 15:40:00,30.03,30.03,29.9,29.92,460700.0,22.5985,22.5985,22.5007,22.5158,460700.0
2010-06-21 15:45:00,29.93,29.99,29.92,29.99,335300.0,22.5233,22.5684,22.5158,22.5684,335300.0
2010-06-21 15:50:00,29.99,30.06,29.99,30.03,404800.0,22.5684,22.6211,22.5684,22.5985,404800.0
2010-06-21 15:55:00,30.04,30.09,30.02,30.06,737800.0,22.6061,22.6437,22.591,22.6211,737800.0
2010-06-22 09:30:00,30.02,30.13,30.02,30.1,542800.0,22.591,22.6738,22.591,22.6512,542800.0
2010-06-22 09:35:00,30.05,30.13,30.05,30.09,105400.0,22.6136,22.6738,22.6136,22.6437,105400.0
2010-06-22 09:40:00,30.08,30.15,30.08,30.15,105000.0,22.6362,22.6889,22.6362,22.6889,105000.0
2010-06-22 09:45:00,30.17,30.2,30.17,30.17,129800.0,22.7039,22.7265,22.7039,22.7039,129800.0
2010-06-22 09:50:00,30.17,30.18,30.1,30.11,248300.0,22.7039,22.7114,22.6512,22.6588,248300.0
2010-06-22 09:55:00,30.12,30.12,30.07,30.08,83000.0,22.6663,22.6663,22.6286,22.6362,83000.0
2010-06-22 10:00:00,30.06,30.09,29.96,29.99,327800.0,22.6211,22.6437,22.5459,22.5684,327800.0
2010-06-22 10:05:00,29.99,30.0,29.94,30.0,102800.0,22.5684,22.576,22.5308,22.576,102800.0
2010-06-22 10:10:00,30.0,30.05,29.98,30.01,127900.0,22.576,22.6136,22.5609,22.5835,127900.0
2010-06-22 10:15:00,30.01,30.01,29.9,29.92,183100.0,22.5835,22.5835,22.5007,22.5158,183100.0
2010-06-22 10:20:00,29.92,29.92,29.85,29.88,321200.0,22.5158,22.5158,22.4631,22.4857,321200.0
2010-06-22 10:25:00,29.87,29.92,29.86,29.91,300500.0,22.4781,22.5158,22.4706,22.5082,300500.0
2010-06-22 10:30:00,29.91,29.91,29.83,29.84,508000.0,22.5082,22.5082,22.448,22.4556,508000.0
2010-06-22 10:35:00,29.84,29.86,29.82,29.85,390500.0,22.4556,22.4706,22.4405,22.4631,390500.0
2010-06-22 10:40:00,29.85,29.89,29.85,29.89,292600.0,22.4631,22.4932,22.4631,22.4932,292600.0
2010-06-22 10:45:00,29.89,29.9,29.84,29.88,272500.0,22.4932,22.5007,22.4556,22.4857,272500.0
2010-06-22 10:50:00,29.87,29.93,29.86,29.93,310800.0,22.4781,22.5233,22.4706,22.5233,310800.0
2010-06-22 10:55:00,29.93,29.94,29.89,29.91,264800.0,22.5233,22.5308,22.4932,22.5082,264800.0
2010-06-22 11:00:00,29.91,29.91,29.87,29.88,132900.0,22.5082,22.5082,22.4781,22.4857,132900.0
2010-06-22 11:05:00,29.87,29.87,29.8,29.83,308300.0,22.4781,22.4781,22.4255,22.448,308300.0
2010-06-22 11:10:00,29.84,29.86,29.81,29.86,202000.0,22.4556,22.4706,22.433,22.4706,202000.0
2010-06-22 11:15:00,29.86,29.88,29.83,29.86,116700.0,22.4706,22.4857,22.448,22.4706,116700.0
2010-06-22 11:20:00,29.86,29.88,29.82,29.87,78800.0,22.4706,22.4857,22.4405,22.4781,78800.0
2010-06-22 11:25:00,29.86,29.88,29.82,29.87,129800.0,22.4706,22.4857,22.4405,22.4781,129800.0
2010-06-22 11:30:00,29.88,29.94,29.86,29.93,75200.0,22.4857,22.5308,22.4706,22.5233,75200.0
2010-06-22 11:35:00,29.93,29.98,29.93,29.96,60400.0,22.5233,22.5609,22.5233,22.5459,60400.0
2010-06-22 11:40:00,29.96,29.97,29.93,29.94,41800.0,22.5459,22.5534,22.5233,22.5308,41800.0
2010-06-22 11:45:00,29.95,29.98,29.94,29.98,41500.0,22.5383,22.5609,22.5308,22.5609,41500.0
2010-06-22 11:50:00,29.97,30.01,29.94,29.95,53400.0,22.5534,22.5835,22.5308,22.5383,53400.0
2010-06-22 11:55:00,29.94,29.94,29.9,29.91,12000.0,22.5308,22.5308,22.5007,22.5082,12000.0
2010-06-22 12:00:00,29.91,29.93,29.88,29.9,55200.0,22.5082,22.5233,22.4857,22.5007,55200.0
2010-06-22 12:05:00,29.9,29.93,29.88,29.9,31000.0,22.5007,22.5233,22.4857,22.5007,31000.0
2010-06-22 12:10:00,29.91,29.93,29.9,29.91,58200.0,22.5082,22.5233,22.5007,22.5082,58200.0
2010-06-22 12:15:00,29.91,29.93,29.89,29.93,94100.0,22.5082,22.5233,22.4932,22.5233,94100.0
2010-06-22 12:20:00,29.93,29.94,29.91,29.93,37900.0,22.5233,22.5308,22.5082,22.5233,37900.0
2010-06-22 12:25:00,29.93,29.94,29.88,29.88,20900.0,22.5233,22.5308,22.4857,22.4857,20900.0
2010-06-22 12:30:00,29.88,29.88,29.84,29.86,47400.0,22.4857,22.4857,22.4556,22.4706,47400.0
2010-06-22 12:35:00,29.85,29.85,29.82,29.83,31000.0,22.4631,22.4631,22.4405,22.448,31000.0
2010-06-22 12:40:00,29.83,29.84,29.81,29.83,22800.0,22.448,22.4556,22.433,22.448,22800.0
2010-06-22 12:45:00,29.83,29.86,29.82,29.86,22100.0,22.448,22.4706,22.4405,22.4706,22100.0
2010-06-22 12:50:00,29.86,29.87,29.84,29.87,24500.0,22.4706,22.4781,22.4556,22.4781,24500.0
2010-06-22 12:55:00,29.88,29.89,29.86,29.88,16000.0,22.4857,22.4932,22.4706,22.4857,16000.0
2010-06-22 13:00:00,29.88,29.91,29.83,29.91,314400.0,22.4857,22.5082,22.448,22.5082,314400.0
2010-06-22 13:05:00,29.9,29.91,29.89,29.91,105700.0,22.5007,22.5082,22.4932,22.5082,105700.0
2010-06-22 13:10:00,29.9,29.91,29.87,29.88,95400.0,22.5007,22.5082,22.4781,22.4857,95400.0
2010-06-22 13:15:00,29.89,29.89,29.86,29.86,29800.0,22.4932,22.4932,22.4706,22.4706,29800.0
2010-06-22 13:20:00,29.86,29.86,29.82,29.84,115800.0,22.4706,22.4706,22.4405,22.4556,115800.0
2010-06-22 13:25:00,29.84,29.85,29.76,29.79,1269100.0,22.4556,22.4631,22.3954,22.4179,1269100.0
2010-06-22 13:30:00,29.79,29.79,29.75,29.77,229300.0,22.4179,22.4179,22.3878,22.4029,229300.0
2010-06-22 13:35:00,29.77,29.78,29.75,29.78,377500.0,22.4029,22.4104,22.3878,22.4104,377500.0
2010-06-22 13:40:00,29.77,29.85,29.76,29.84,143100.0,22.4029,22.4631,22.3954,22.4556,143100.0
2010-06-22 13:45:00,29.85,29.86,29.83,29.84,100300.0,22.4631,22.4706,22.448,22.4556,100300.0
2010-06-22 13:50:00,29.84,29.85,29.76,29.77,101000.0,22.4556,22.4631,22.3954,22.4029,101000.0
2010-06-22 13:55:00,29.77,29.78,29.74,29.76,367400.0,22.4029,22.4104,22.3803,22.3954,367400.0
2010-06-22 14:00:00,29.76,29.76,29.68,29.68,153900.0,22.3954,22.3954,22.3352,22.3352,153900.0
2010-06-22 14:05:00,29.68,29.72,29.68,29.69,259600.0,22.3352,22.3653,22.3352,22.3427,259600.0
2010-06-22 14:10:00,29.68,29.75,29.67,29.74,118800.0,22.3352,22.3878,22.3276,22.3803,118800.0
2010-06-22 14:15:00,29.74,29.76,29.72,29.72,38200.0,22.3803,22.3954,22.3653,22.3653,38200.0
2010-06-22 14:20:00,29.72,29.74,29.69,29.7,64000.0,22.3653,22.3803,22.3427,22.3502,64000.0
2010-06-22 14:25:00,29.7,29.7,29.64,29.68,245900.0,22.3502,22.3502,22.3051,22.3352,245900.0
2010-06-22 14:30:00,29.68,29.71,29.64,29.68,150300.0,22.3352,22.3577,22.3051,22.3352,150300.0
2010-06-22 14:35:00,29.69,29.72,29.64,29.66,127100.0,22.3427,22.3653,22.3051,22.3201,127100.0
2010-06-22 14:40:00,29.65,29.65,29.53,29.53,417400.0,22.3126,22.3126,22.2223,22.2223,417400.0
2010-06-22 14:45:00,29.52,29.56,29.47,29.48,339900.0,22.2148,22.2449,22.1771,22.1847,339900.0
2010-06-22 14:50:00,29.47,29.52,29.45,29.48,255300.0,22.1771,22.2148,22.1621,22.1847,255300.0
2010-06-22 14:55:00,29.48,29.48,29.4,29.45,289400.0,22.1847,22.1847,22.1245,22.1621,289400.0
2010-06-22 15:00:00,29.46,29.49,29.43,29.48,577500.0,22.1696,22.1922,22.147,22.1847,577500.0
2010-06-22 15:05:00,29.47,29.49,29.42,29.42,357800.0,22.1771,22.1922,22.1395,22.1395,357800.0
2010-06-22 15:10:00,29.42,29.51,29.39,29.49,305500.0,22.1395,22.2072,22.1169,22.1922,305500.0
2010-06-22 15:15:00,29.49,29.51,29.45,29.49,231700.0,22.1922,22.2072,22.1621,22.1922,231700.0
2010-06-22 15:20:00,29.49,29.49,29.39,29.4,241700.0,22.1922,22.1922,22.1169,22.1245,241700.0
2010-06-22 15:25:00,29.4,29.46,29.37,29.39,166300.0,22.1245,22.1696,22.1019,22.1169,166300.0
2010-06-22 15:30:00,29.38,29.39,29.27,29.34,346400.0,22.1094,22.1169,22.0266,22.0793,346400.0
2010-06-22 15:35:00,29.34,29.38,29.3,29.38,265700.0,22.0793,22.1094,22.0492,22.1094,265700.0
2010-06-22 15:40:00,29.39,29.39,29.32,29.35,102200.0,22.1169,22.1169,22.0643,22.0868,102200.0
2010-06-22 15:45:00,29.35,29.38,29.31,29.35,358600.0,22.0868,22.1094,22.0567,22.0868,358600.0
2010-06-22 15:50:00,29.35,29.36,29.28,29.33,1031600.0,22.0868,22.0944,22.0341,22.0718,1031600.0
2010-06-22 15:55:00,29.33,29.33,29.27,29.32,988300.0,22.0718,22.0718,22.0266,22.0643,988300.0
2010-06-23 09:30:00,29.28,29.39,29.27,29.29,317700.0,22.0341,22.1169,22.0266,22.0417,317700.0
2010-06-23 09:35:00,29.29,29.34,29.22,29.25,596100.0,22.0417,22.0793,21.989,22.0116,596100.0
2010-06-23 09:40:00,29.24,29.26,29.18,29.23,360700.0,22.004,22.0191,21.9589,21.9965,360700.0
2010-06-23 09:45:00,29.24,29.28,29.21,29.25,229800.0,22.004,22.0341,21.9815,22.0116,229800.0
2010-06-23 09:50:00,29.25,29.28,29.23,29.26,224000.0,22.0116,22.0341,21.9965,22.0191,224000.0
2010-06-23 09:55:00,29.27,29.33,29.24,29.32,251200.0,22.0266,22.0718,22.004,22.0643,251200.0
2010-06-23 10:00:00,29.3,29.31,29.04,29.07,1410700.0,22.0492,22.0567,21.8535,21.8761,1410700.0
2010-06-23 10:05:00,29.07,29.07,28.95,29.0,483700.0,21.8761,21.8761,21.7858,21.8234,483700.0
2010-06-23 10:10:00,28.99,29.04,28.98,29.03,440300.0,21.8159,21.8535,21.8084,21.846,440300.0
2010-06-23 10:15:00,29.03,29.03,28.96,29.03,295800.0,21.846,21.846,21.7933,21.846,295800.0
2010-06-23 10:20:00,29.03,29.03,28.99,28.99,245000.0,21.846,21.846,21.8159,21.8159,245000.0
2010-06-23 10:25:00,28.99,29.0,28.94,28.94,103800.0,21.8159,21.8234,21.7783,21.7783,103800.0
2010-06-23 10:30:00,28.96,29.05,28.95,29.04,293800.0,21.7933,21.8611,21.7858,21.8535,293800.0
2010-06-23 10:35:00,29.05,29.08,29.03,29.06,168800.0,21.8611,21.8836,21.846,21.8686,168800.0
2010-06-23 10:40:00,29.06,29.08,29.02,29.07,158000.0,21.8686,21.8836,21.8385,21.8761,158000.0
2010-06-23 10:45:00,29.07,29.12,29.07,29.12,125300.0,21.8761,21.9137,21.8761,21.9137,125300.0
2010-06-23 10:50:00,29.11,29.16,29.11,29.16,284500.0,21.9062,21.9438,21.9062,21.9438,284500.0
2010-06-23 10:55:00,29.16,29.19,29.13,29.14,373500.0,21.9438,21.9664,21.9213,21.9288,373500.0
2010-06-23 11:00:00,29.14,29.15,29.1,29.13,721400.0,21.9288,21.9363,21.8987,21.9213,721400.0
2010-06-23 11:05:00,29.13,29.14,29.11,29.13,196000.0,21.9213,21.9288,21.9062,21.9213,196000.0
2010-06-23 11:10:00,29.13,29.14,29.08,29.09,113300.0,21.9213,21.9288,21.8836,21.8912,113300.0
2010-06-23 11:15:00,29.09,29.11,29.07,29.1,127700.0,21.8912,21.9062,21.8761,21.8987,127700.0
2010-06-23 11:20:00,29.1,29.16,29.1,29.14,129900.0,21.8987,21.9438,21.8987,21.9288,129900.0
2010-06-23 11:25:00,29.13,29.15,29.13,29.14,62400.0,21.9213,21.9363,21.9213,21.9288,62400.0
2010-06-23 11:30:00,29.14,29.15,29.11,29.12,34200.0,21.9288,21.9363,21.9062,21.9137,34200.0
2010-06-23 11:35:00,29.12,29.12,29.08,29.1,128600.0,21.9137,21.9137,21.8836,21.8987,128600.0
2010-06-23 11:40:00,29.1,29.14,29.09,29.12,132100.0,21.8987,21.9288,21.8912,21.9137,132100.0
2010-06-23 11:45:00,29.13,29.15,29.1,29.11,195800.0,21.9213,21.9363,21.8987,21.9062,195800.0
2010-06-23 11:50:00,29.1,29.12,29.07,29.08,132700.0,21.8987,21.9137,21.8761,21.8836,132700.0
2010-06-23 11:55:00,29.09,29.12,29.07,29.1,38100.0,21.8912,21.9137,21.8761,21.8987,38100.0
2010-06-23 12:00:00,29.1,29.12,29.09,29.12,75100.0,21.8987,21.9137,21.8912,21.9137,75100.0
2010-06-23 12:05:00,29.12,29.16,29.12,29.15,10300.0,21.9137,21.9438,21.9137,21.9363,10300.0
2010-06-23 12:10:00,29.15,29.15,29.1,29.1,23900.0,21.9363,21.9363,21.8987,21.8987,23900.0
2010-06-23 12:15:00,29.1,29.13,29.09,29.13,17200.0,21.8987,21.9213,21.8912,21.9213,17200.0
2010-06-23 12:20:00,29.13,29.13,29.11,29.11,22700.0,21.9213,21.9213,21.9062,21.9062,22700.0
2010-06-23 12:25:00,29.12,29.15,29.11,29.13,35500.0,21.9137,21.9363,21.9062,21.9213,35500.0
2010-06-23 12:30:00,29.13,29.14,29.12,29.12,219200.0,21.9213,21.9288,21.9137,21.9137,219200.0
2010-06-23 12:35:00,29.13,29.17,29.13,29.15,158000.0,21.9213,21.9514,21.9213,21.9363,158000.0
2010-06-23 12:40:00,29.14,29.18,29.14,29.17,286500.0,21.9288,21.9589,21.9288,21.9514,286500.0
2010-06-23 12:45:00,29.17,29.21,29.16,29.21,322100.0,21.9514,21.9815,21.9438,21.9815,322100.0
2010-06-23 12:50:00,29.21,29.23,29.2,29.2,392200.0,21.9815,21.9965,21.9739,21.9739,392200.0
2010-06-23 12:55:00,29.2,29.24,29.19,29.23,127600.0,21.9739,22.004,21.9664,21.9965,127600.0
2010-06-23 13:00:00,29.24,29.27,29.23,29.24,265200.0,22.004,22.0266,21.9965,22.004,265200.0
2010-06-23 13:05:00,29.24,29.26,29.2,29.26,39700.0,22.004,22.0191,21.9739,22.0191,39700.0
2010-06-23 13:10:00,29.26,29.28,29.25,29.27,346200.0,22.0191,22.0341,22.0116,22.0266,346200.0
2010-06-23 13:15:00,29.26,29.26,29.2,29.23,77400.0,22.0191,22.0191,21.9739,21.9965,77400.0
2010-06-23 13:20:00,29.22,29.24,29.21,29.21,46700.0,21.989,22.004,21.9815,21.9815,46700.0
2010-06-23 13:25:00,29.21,29.25,29.2,29.25,40900.0,21.9815,22.0116,21.9739,22.0116,40900.0
2010-06-23 13:30:00,29.25,29.27,29.25,29.26,100700.0,22.0116,22.0266,22.0116,22.0191,100700.0
2010-06-23 13:35:00,29.26,29.29,29.26,29.28,496700.0,22.0191,22.0417,22.0191,22.0341,496700.0
2010-06-23 13:40:00,29.29,29.29,29.27,29.27,25000.0,22.0417,22.0417,22.0266,22.0266,25000.0
2010-06-23 13:45:00,29.27,29.28,29.23,29.25,63500.0,22.0266,22.0341,21.9965,22.0116,63500.0
2010-06-23 13:50:00,29.26,29.31,29.26,29.31,559500.0,22.0191,22.0567,22.0191,22.0567,559500.0
2010-06-23 13:55:00,29.31,29.32,29.29,29.3,113600.0,22.0567,22.0643,22.0417,22.0492,113600.0
2010-06-23 14:00:00,29.29,29.32,29.28,29.32,174200.0,22.0417,22.0643,22.0341,22.0643,174200.0
2010-06-23 14:05:00,29.32,29.32,29.3,29.3,43300.0,22.0643,22.0643,22.0492,22.0492,43300.0
2010-06-23 14:10:00,29.31,29.32,29.28,29.31,104900.0,22.0567,22.0643,22.0341,22.0567,104900.0
2010-06-23 14:15:00,29.31,29.31,29.22,29.29,324900.0,22.0567,22.0567,21.989,22.0417,324900.0
2010-06-23 14:20:00,29.28,29.28,29.18,29.2,453500.0,22.0341,22.0341,21.9589,21.9739,453500.0
2010-06-23 14:25:00,29.2,29.31,29.16,29.31,311600.0,21.9739,22.0567,21.9438,22.0567,311600.0
2010-06-23 14:30:00,29.31,29.5,29.31,29.43,424400.0,22.0567,22.1997,22.0567,22.147,424400.0
2010-06-23 14:35:00,29.43,29.46,29.36,29.37,187900.0,22.147,22.1696,22.0944,22.1019,187900.0
2010-06-23 14:40:00,29.39,29.39,29.31,29.31,101500.0,22.1169,22.1169,22.0567,22.0567,101500.0
2010-06-23 14:45:00,29.3,29.34,29.25,29.27,298100.0,22.0492,22.0793,22.0116,22.0266,298100.0
2010-06-23 14:50:00,29.25,29.33,29.21,29.31,219900.0,22.0116,22.0718,21.9815,22.0567,219900.0
2010-06-23 14:55:00,29.3,29.3,29.21,29.26,233400.0,22.0492,22.0492,21.9815,22.0191,233400.0
2010-06-23 15:00:00,29.27,29.33,29.23,29.24,744100.0,22.0266,22.0718,21.9965,22.004,744100.0
2010-06-23 15:05:00,29.24,29.24,29.14,29.18,581300.0,22.004,22.004,21.9288,21.9589,581300.0
2010-06-23 15:10:00,29.18,29.28,29.18,29.22,328400.0,21.9589,22.0341,21.9589,21.989,328400.0
2010-06-23 15:15:00,29.22,29.26,29.2,29.23,240500.0,21.989,22.0191,21.9739,21.9965,240500.0
2010-06-23 15:20:00,29.22,29.29,29.2,29.29,293100.0,21.989,22.0417,21.9739,22.0417,293100.0
2010-06-23 15:25:00,29.29,29.34,29.25,29.31,205800.0,22.0417,22.0793,22.0116,22.0567,205800.0
2010-06-23 15:30:00,29.31,29.31,29.21,29.24,186900.0,22.0567,22.0567,21.9815,22.004,186900.0
2010-06-23 15:35:00,29.24,29.3,29.23,29.3,122000.0,22.004,22.0492,21.9965,22.0492,122000.0
2010-06-23 15:40:00,29.29,29.33,29.25,29.32,423300.0,22.0417,22.0718,22.0116,22.0643,423300.0
2010-06-23 15:45:00,29.32,29.36,29.29,29.32,214000.0,22.0643,22.0944,22.0417,22.0643,214000.0
2010-06-23 15:50:00,29.31,29.33,29.26,29.28,307500.0,22.0567,22.0718,22.0191,22.0341,307500.0
2010-06-23 15:55:00,29.27,29.28,29.2,29.24,338500.0,22.0266,22.0341,21.9739,22.004,338500.0
2010-06-24 09:30:00,29.14,29.14,29.04,29.13,198700.0,21.9288,21.9288,21.8535,21.9213,198700.0
2010-06-24 09:35:00,29.13,29.17,29.08,29.09,72200.0,21.9213,21.9514,21.8836,21.8912,72200.0
2010-06-24 09:40:00,29.08,29.1,29.03,29.08,252100.0,21.8836,21.8987,21.846,21.8836,252100.0
2010-06-24 09:45:00,29.07,29.09,29.05,29.05,137100.0,21.8761,21.8912,21.8611,21.8611,137100.0
2010-06-24 09:50:00,29.05,29.06,28.97,28.99,230000.0,21.8611,21.8686,21.8009,21.8159,230000.0
2010-06-24 09:55:00,28.99,28.99,28.85,28.88,244700.0,21.8159,21.8159,21.7106,21.7331,244700.0
2010-06-24 10:00:00,28.89,28.97,28.86,28.97,348200.0,21.7407,21.8009,21.7181,21.8009,348200.0
2010-06-24 10:05:00,28.98,29.01,28.94,28.99,179700.0,21.8084,21.831,21.7783,21.8159,179700.0
2010-06-24 10:10:00,28.98,29.03,28.98,28.99,182900.0,21.8084,21.846,21.8084,21.8159,182900.0
2010-06-24 10:15:00,28.98,29.09,28.96,29.09,211600.0,21.8084,21.8912,21.7933,21.8912,211600.0
2010-06-24 10:20:00,29.1,29.18,29.1,29.16,401200.0,21.8987,21.9589,21.8987,21.9438,401200.0
2010-06-24 10:25:00,29.17,29.23,29.15,29.17,321900.0,21.9514,21.9965,21.9363,21.9514,321900.0
2010-06-24 10:30:00,29.17,29.17,29.07,29.07,169600.0,21.9514,21.9514,21.8761,21.8761,169600.0
2010-06-24 10:35:00,29.08,29.1,29.04,29.1,317400.0,21.8836,21.8987,21.8535,21.8987,317400.0
2010-06-24 10:40:00,29.09,29.09,28.92,28.92,195400.0,21.8912,21.8912,21.7632,21.7632,195400.0
2010-06-24 10:45:00,28.92,28.98,28.89,28.98,198900.0,21.7632,21.8084,21.7407,21.8084,198900.0
2010-06-24 10:50:00,28.98,28.98,28.87,28.87,80100.0,21.8084,21.8084,21.7256,21.7256,80100.0
2010-06-24 10:55:00,28.87,28.91,28.83,28.9,344500.0,21.7256,21.7557,21.6955,21.7482,344500.0
2010-06-24 11:00:00,28.89,28.89,28.81,28.88,100000.0,21.7407,21.7407,21.6805,21.7331,100000.0
2010-06-24 11:05:00,28.87,28.87,28.74,28.8,268400.0,21.7256,21.7256,21.6278,21.6729,268400.0
2010-06-24 11:10:00,28.81,28.83,28.79,28.82,55900.0,21.6805,21.6955,21.6654,21.688,55900.0
2010-06-24 11:15:00,28.83,28.87,28.83,28.83,191200.0,21.6955,21.7256,21.6955,21.6955,191200.0
2010-06-24 11:20:00,28.84,28.86,28.81,28.85,150500.0,21.703,21.7181,21.6805,21.7106,150500.0
2010-06-24 11:25:00,28.85,28.9,28.85,28.85,123800.0,21.7106,21.7482,21.7106,21.7106,123800.0
2010-06-24 11:30:00,28.84,28.86,28.82,28.84,128200.0,21.703,21.7181,21.688,21.703,128200.0
2010-06-24 11:35:00,28.84,28.89,28.83,28.88,103900.0,21.703,21.7407,21.6955,21.7331,103900.0
2010-06-24 11:40:00,28.88,28.92,28.87,28.88,389600.0,21.7331,21.7632,21.7256,21.7331,389600.0
2010-06-24 11:45:00,28.89,28.95,28.89,28.95,94800.0,21.7407,21.7858,21.7407,21.7858,94800.0
2010-06-24 11:50:00,28.94,28.95,28.9,28.92,88200.0,21.7783,21.7858,21.7482,21.7632,88200.0
2010-06-24 11:55:00,28.93,28.95,28.88,28.9,68800.0,21.7708,21.7858,21.7331,21.7482,68800.0
2010-06-24 12:00:00,28.91,29.0,28.91,28.98,127600.0,21.7557,21.8234,21.7557,21.8084,127600.0
2010-06-24 12:05:00,28.98,28.99,28.94,28.96,43500.0,21.8084,21.8159,21.7783,21.7933,43500.0
2010-06-24 12:10:00,28.96,28.97,28.93,28.93,77500.0,21.7933,21.8009,21.7708,21.7708,77500.0
2010-06-24 12:15:00,28.92,28.95,28.91,28.92,54200.0,21.7632,21.7858,21.7557,21.7632,54200.0
2010-06-24 12:20:00,28.92,28.97,28.92,28.95,82300.0,21.7632,21.8009,21.7632,21.7858,82300.0
2010-06-24 12:25:00,28.95,28.95,28.89,28.91,16200.0,21.7858,21.7858,21.7407,21.7557,16200.0
2010-06-24 12:30:00,28.9,28.91,28.89,28.9,14000.0,21.7482,21.7557,21.7407,21.7482,14000.0
2010-06-24 12:35:00,28.91,28.91,28.84,28.86,64500.0,21.7557,21.7557,21.703,21.7181,64500.0
2010-06-24 12:40:00,28.86,28.89,28.83,28.83,94500.0,21.7181,21.7407,21.6955,21.6955,94500.0
2010-06-24 12:45:00,28.83,28.88,28.82,28.85,189600.0,21.6955,21.7331,21.688,21.7106,189600.0
2010-06-24 12:50:00,28.86,28.91,28.85,28.89,114900.0,21.7181,21.7557,21.7106,21.7407,114900.0
2010-06-24 12:55:00,28.89,28.95,28.89,28.94,38200.0,21.7407,21.7858,21.7407,21.7783,38200.0
2010-06-24 13:00:00,28.94,28.98,28.9,28.95,79500.0,21.7783,21.8084,21.7482,21.7858,79500.0
2010-06-24 13:05:00,28.96,28.97,28.93,28.96,67900.0,21.7933,21.8009,21.7708,21.7933,67900.0
2010-06-24 13:10:00,28.97,29.05,28.97,29.05,71700.0,21.8009,21.8611,21.8009,21.8611,71700.0
2010-06-24 13:15:00,29.05,29.06,29.03,29.05,57600.0,21.8611,21.8686,21.846,21.8611,57600.0
2010-06-24 13:20:00,29.06,29.06,29.03,29.03,106200.0,21.8686,21.8686,21.846,21.846,106200.0
2010-06-24 13:25:00,29.03,29.04,28.99,29.0,29400.0,21.846,21.8535,21.8159,21.8234,29400.0
2010-06-24 13:30:00,29.0,29.05,28.98,29.05,17700.0,21.8234,21.8611,21.8084,21.8611,17700.0
2010-06-24 13:35:00,29.06,29.11,29.05,29.06,106000.0,21.8686,21.9062,21.8611,21.8686,106000.0
2010-06-24 13:40:00,29.07,29.07,29.03,29.06,50800.0,21.8761,21.8761,21.846,21.8686,50800.0
2010-06-24 13:45:00,29.06,29.09,29.04,29.08,111700.0,21.8686,21.8912,21.8535,21.8836,111700.0
2010-06-24 13:50:00,29.07,29.14,29.07,29.11,309900.0,21.8761,21.9288,21.8761,21.9062,309900.0
2010-06-24 13:55:00,29.11,29.18,29.1,29.16,120100.0,21.9062,21.9589,21.8987,21.9438,120100.0
2010-06-24 14:00:00,29.15,29.16,29.1,29.11,107600.0,21.9363,21.9438,21.8987,21.9062,107600.0
2010-06-24 14:05:00,29.11,29.14,29.09,29.11,69600.0,21.9062,21.9288,21.8912,21.9062,69600.0
2010-06-24 14:10:00,29.11,29.11,29.05,29.05,126200.0,21.9062,21.9062,21.8611,21.8611,126200.0
2010-06-24 14:15:00,29.05,29.06,29.04,29.05,74500.0,21.8611,21.8686,21.8535,21.8611,74500.0
2010-06-24 14:20:00,29.05,29.05,29.02,29.04,18700.0,21.8611,21.8611,21.8385,21.8535,18700.0
2010-06-24 14:25:00,29.04,29.07,29.04,29.05,49200.0,21.8535,21.8761,21.8535,21.8611,49200.0
2010-06-24 14:30:00,29.04,29.04,28.99,28.99,179100.0,21.8535,21.8535,21.8159,21.8159,179100.0
2010-06-24 14:35:00,29.0,29.02,28.92,28.93,214000.0,21.8234,21.8385,21.7632,21.7708,214000.0
2010-06-24 14:40:00,28.93,28.93,28.9,28.91,95700.0,21.7708,21.7708,21.7482,21.7557,95700.0
2010-06-24 14:45:00,28.91,28.94,28.84,28.86,159900.0,21.7557,21.7783,21.703,21.7181,159900.0
2010-06-24 14:50:00,28.87,28.88,28.83,28.84,121800.0,21.7256,21.7331,21.6955,21.703,121800.0
2010-06-24 14:55:00,28.84,28.85,28.79,28.82,647500.0,21.703,21.7106,21.6654,21.688,647500.0
2010-06-24 15:00:00,28.82,28.87,28.82,28.84,106600.0,21.688,21.7256,21.688,21.703,106600.0
2010-06-24 15:05:00,28.84,28.86,28.78,28.78,109700.0,21.703,21.7181,21.6579,21.6579,109700.0
2010-06-24 15:10:00,28.79,28.8,28.66,28.7,364000.0,21.6654,21.6729,21.5676,21.5977,364000.0
2010-06-24 15:15:00,28.7,28.72,28.63,28.67,925800.0,21.5977,21.6127,21.545,21.5751,925800.0
2010-06-24 15:20:00,28.67,28.72,28.65,28.65,1402800.0,21.5751,21.6127,21.5601,21.5601,1402800.0
2010-06-24 15:25:00,28.65,28.79,28.65,28.75,593700.0,21.5601,21.6654,21.5601,21.6353,593700.0
2010-06-24 15:30:00,28.74,28.77,28.68,28.72,280600.0,21.6278,21.6504,21.5826,21.6127,280600.0
2010-06-24 15:35:00,28.73,28.77,28.7,28.75,385100.0,21.6203,21.6504,21.5977,21.6353,385100.0
2010-06-24 15:40:00,28.75,28.77,28.71,28.76,444200.0,21.6353,21.6504,21.6052,21.6428,444200.0
2010-06-24 15:45:00,28.77,28.79,28.72,28.78,583000.0,21.6504,21.6654,21.6127,21.6579,583000.0
2010-06-24 15:50:00,28.78,28.79,28.72,28.76,605000.0,21.6579,21.6654,21.6127,21.6428,605000.0
2010-06-24 15:55:00,28.75,28.76,28.65,28.71,1168500.0,21.6353,21.6428,21.5601,21.6052,1168500.0
2010-06-25 09:30:00,28.76,28.81,28.7,28.71,227400.0,21.6428,21.6805,21.5977,21.6052,227400.0
2010-06-25 09:35:00,28.71,28.73,28.65,28.73,102300.0,21.6052,21.6203,21.5601,21.6203,102300.0
2010-06-25 09:40:00,28.72,28.77,28.66,28.66,148700.0,21.6127,21.6504,21.5676,21.5676,148700.0
2010-06-25 09:45:00,28.67,28.7,28.63,28.69,218200.0,21.5751,21.5977,21.545,21.5902,218200.0
2010-06-25 09:50:00,28.69,28.69,28.6,28.66,226500.0,21.5902,21.5902,21.5224,21.5676,226500.0
2010-06-25 09:55:00,28.66,28.79,28.66,28.76,331300.0,21.5676,21.6654,21.5676,21.6428,331300.0
2010-06-25 10:00:00,28.76,28.83,28.75,28.79,329200.0,21.6428,21.6955,21.6353,21.6654,329200.0
2010-06-25 10:05:00,28.78,28.85,28.78,28.81,159200.0,21.6579,21.7106,21.6579,21.6805,159200.0
2010-06-25 10:10:00,28.81,28.85,28.79,28.79,146500.0,21.6805,21.7106,21.6654,21.6654,146500.0
2010-06-25 10:15:00,28.8,28.81,28.73,28.74,142800.0,21.6729,21.6805,21.6203,21.6278,142800.0
2010-06-25 10:20:00,28.73,28.75,28.63,28.64,294300.0,21.6203,21.6353,21.545,21.5525,294300.0
2010-06-25 10:25:00,28.64,28.7,28.62,28.69,264900.0,21.5525,21.5977,21.5375,21.5902,264900.0
2010-06-25 10:30:00,28.7,28.71,28.62,28.67,150800.0,21.5977,21.6052,21.5375,21.5751,150800.0
2010-06-25 10:35:00,28.67,28.68,28.6,28.62,129700.0,21.5751,21.5826,21.5224,21.5375,129700.0
2010-06-25 10:40:00,28.62,28.69,28.62,28.69,191800.0,21.5375,21.5902,21.5375,21.5902,191800.0
2010-06-25 10:45:00,28.71,28.71,28.67,28.67,82300.0,21.6052,21.6052,21.5751,21.5751,82300.0
2010-06-25 10:50:00,28.66,28.68,28.5,28.51,107500.0,21.5676,21.5826,21.4472,21.4547,107500.0
2010-06-25 10:55:00,28.51,28.56,28.49,28.51,211300.0,21.4547,21.4923,21.4396,21.4547,211300.0
2010-06-25 11:00:00,28.52,28.6,28.52,28.58,105100.0,21.4622,21.5224,21.4622,21.5074,105100.0
2010-06-25 11:05:00,28.58,28.64,28.58,28.63,95800.0,21.5074,21.5525,21.5074,21.545,95800.0
2010-06-25 11:10:00,28.62,28.63,28.57,28.59,70300.0,21.5375,21.545,21.4999,21.5149,70300.0
2010-06-25 11:15:00,28.59,28.62,28.58,28.6,54800.0,21.5149,21.5375,21.5074,21.5224,54800.0
2010-06-25 11:20:00,28.6,28.61,28.54,28.6,222400.0,21.5224,21.53,21.4773,21.5224,222400.0
2010-06-25 11:25:00,28.6,28.68,28.56,28.66,132900.0,21.5224,21.5826,21.4923,21.5676,132900.0
2010-06-25 11:30:00,28.66,28.71,28.66,28.67,123200.0,21.5676,21.6052,21.5676,21.5751,123200.0
2010-06-25 11:35:00,28.67,28.68,28.62,28.62,94300.0,21.5751,21.5826,21.5375,21.5375,94300.0
2010-06-25 11:40:00,28.62,28.65,28.57,28.58,43700.0,21.5375,21.5601,21.4999,21.5074,43700.0
2010-06-25 11:45:00,28.58,28.68,28.57,28.68,58900.0,21.5074,21.5826,21.4999,21.5826,58900.0
2010-06-25 11:50:00,28.69,28.72,28.68,28.7,180900.0,21.5902,21.6127,21.5826,21.5977,180900.0
2010-06-25 11:55:00,28.69,28.71,28.67,28.67,55400.0,21.5902,21.6052,21.5751,21.5751,55400.0
2010-06-25 12:00:00,28.67,28.67,28.62,28.66,99700.0,21.5751,21.5751,21.5375,21.5676,99700.0
2010-06-25 12:05:00,28.66,28.7,28.64,28.7,137600.0,21.5676,21.5977,21.5525,21.5977,137600.0
2010-06-25 12:10:00,28.7,28.7,28.66,28.68,82500.0,21.5977,21.5977,21.5676,21.5826,82500.0
2010-06-25 12:15:00,28.68,28.69,28.63,28.69,164100.0,21.5826,21.5902,21.545,21.5902,164100.0
2010-06-25 12:20:00,28.69,28.75,28.68,28.73,106400.0,21.5902,21.6353,21.5826,21.6203,106400.0
2010-06-25 12:25:00,28.73,28.76,28.71,28.74,137100.0,21.6203,21.6428,21.6052,21.6278,137100.0
2010-06-25 12:30:00,28.74,28.79,28.73,28.78,522800.0,21.6278,21.6654,21.6203,21.6579,522800.0
2010-06-25 12:35:00,28.77,28.82,28.76,28.77,487800.0,21.6504,21.688,21.6428,21.6504,487800.0
2010-06-25 12:40:00,28.77,28.8,28.77,28.78,30900.0,21.6504,21.6729,21.6504,21.6579,30900.0
2010-06-25 12:45:00,28.78,28.81,28.78,28.8,124200.0,21.6579,21.6805,21.6579,21.6729,124200.0
2010-06-25 12:50:00,28.8,28.8,28.7,28.7,116200.0,21.6729,21.6729,21.5977,21.5977,116200.0
2010-06-25 12:55:00,28.7,28.75,28.7,28.74,43600.0,21.5977,21.6353,21.5977,21.6278,43600.0
2010-06-25 13:00:00,28.75,28.81,28.72,28.79,70100.0,21.6353,21.6805,21.6127,21.6654,70100.0
2010-06-25 13:05:00,28.79,28.87,28.78,28.87,99700.0,21.6654,21.7256,21.6579,21.7256,99700.0
2010-06-25 13:10:00,28.87,28.87,28.79,28.79,137300.0,21.7256,21.7256,21.6654,21.6654,137300.0
2010-06-25 13:15:00,28.79,28.85,28.79,28.84,348000.0,21.6654,21.7106,21.6654,21.703,348000.0
2010-06-25 13:20:00,28.84,28.86,28.83,28.84,111500.0,21.703,21.7181,21.6955,21.703,111500.0
2010-06-25 13:25:00,28.84,28.92,28.83,28.92,56300.0,21.703,21.7632,21.6955,21.7632,56300.0
2010-06-25 13:30:00,28.92,28.95,28.9,28.94,148900.0,21.7632,21.7858,21.7482,21.7783,148900.0
2010-06-25 13:35:00,28.94,28.98,28.9,28.9,123100.0,21.7783,21.8084,21.7482,21.7482,123100.0
2010-06-25 13:40:00,28.91,28.92,28.87,28.91,79000.0,21.7557,21.7632,21.7256,21.7557,79000.0
2010-06-25 13:45:00,28.91,28.93,28.87,28.88,493500.0,21.7557,21.7708,21.7256,21.7331,493500.0
2010-06-25 13:50:00,28.88,28.88,28.85,28.87,117900.0,21.7331,21.7331,21.7106,21.7256,117900.0
2010-06-25 13:55:00,28.87,28.93,28.87,28.93,43000.0,21.7256,21.7708,21.7256,21.7708,43000.0
2010-06-25 14:00:00,28.92,28.93,28.86,28.92,517100.0,21.7632,21.7708,21.7181,21.7632,517100.0
2010-06-25 14:05:00,28.91,28.91,28.83,28.87,106500.0,21.7557,21.7557,21.6955,21.7256,106500.0
2010-06-25 14:10:00,28.87,28.94,28.86,28.94,52500.0,21.7256,21.7783,21.7181,21.7783,52500.0
2010-06-25 14:15:00,28.94,28.97,28.93,28.95,75500.0,21.7783,21.8009,21.7708,21.7858,75500.0
2010-06-25 14:20:00,28.95,28.96,28.91,28.93,84500.0,21.7858,21.7933,21.7557,21.7708,84500.0
2010-06-25 14:25:00,28.92,28.93,28.88,28.92,86100.0,21.7632,21.7708,21.7331,21.7632,86100.0
2010-06-25 14:30:00,28.92,28.92,28.84,28.9,152600.0,21.7632,21.7632,21.703,21.7482,152600.0
2010-06-25 14:35:00,28.9,28.92,28.88,28.91,66200.0,21.7482,21.7632,21.7331,21.7557,66200.0
2010-06-25 14:40:00,28.91,28.96,28.9,28.93,61000.0,21.7557,21.7933,21.7482,21.7708,61000.0
2010-06-25 14:45:00,28.92,28.93,28.87,28.9,65100.0,21.7632,21.7708,21.7256,21.7482,65100.0
2010-06-25 14:50:00,28.9,28.95,28.9,28.93,41000.0,21.7482,21.7858,21.7482,21.7708,41000.0
2010-06-25 14:55:00,28.94,28.94,28.87,28.9,57300.0,21.7783,21.7783,21.7256,21.7482,57300.0
2010-06-25 15:00:00,28.9,28.9,28.83,28.85,257000.0,21.7482,21.7482,21.6955,21.7106,257000.0
2010-06-25 15:05:00,28.85,28.88,28.82,28.88,127100.0,21.7106,21.7331,21.688,21.7331,127100.0
2010-06-25 15:10:00,28.87,28.9,28.85,28.86,142200.0,21.7256,21.7482,21.7106,21.7181,142200.0
2010-06-25 15:15:00,28.86,28.86,28.76,28.79,232600.0,21.7181,21.7181,21.6428,21.6654,232600.0
2010-06-25 15:20:00,28.8,28.84,28.77,28.81,138900.0,21.6729,21.703,21.6504,21.6805,138900.0
2010-06-25 15:25:00,28.81,28.85,28.81,28.83,119200.0,21.6805,21.7106,21.6805,21.6955,119200.0
2010-06-25 15:30:00,28.83,28.95,28.81,28.95,190600.0,21.6955,21.7858,21.6805,21.7858,190600.0
2010-06-25 15:35:00,28.95,28.96,28.91,28.95,251600.0,21.7858,21.7933,21.7557,21.7858,251600.0
2010-06-25 15:40:00,28.94,28.96,28.84,28.89,202300.0,21.7783,21.7933,21.703,21.7407,202300.0
2010-06-25 15:45:00,28.88,28.89,28.81,28.85,584200.0,21.7331,21.7407,21.6805,21.7106,584200.0
2010-06-25 15:50:00,28.86,28.86,28.75,28.83,756700.0,21.7181,21.7181,21.6353,21.6955,756700.0
2010-06-25 15:55:00,28.83,28.94,28.82,28.92,1487200.0,21.6955,21.7783,21.688,21.7632,1487200.0
2010-06-28 09:30:00,28.9,29.03,28.87,28.89,107500.0,21.7482,21.846,21.7256,21.7407,107500.0
2010-06-28 09:35:00,28.89,28.96,28.86,28.92,92100.0,21.7407,21.7933,21.7181,21.7632,92100.0
2010-06-28 09:40:00,28.92,28.93,28.86,28.89,94600.0,21.7632,21.7708,21.7181,21.7407,94600.0
2010-06-28 09:45:00,28.89,28.9,28.75,28.79,142300.0,21.7407,21.7482,21.6353,21.6654,142300.0
2010-06-28 09:50:00,28.79,28.82,28.76,28.76,77600.0,21.6654,21.688,21.6428,21.6428,77600.0
2010-06-28 09:55:00,28.76,28.76,28.69,28.74,148700.0,21.6428,21.6428,21.5902,21.6278,148700.0
2010-06-28 10:00:00,28.73,28.78,28.72,28.75,290200.0,21.6203,21.6579,21.6127,21.6353,290200.0
2010-06-28 10:05:00,28.74,28.76,28.64,28.68,231100.0,21.6278,21.6428,21.5525,21.5826,231100.0
2010-06-28 10:10:00,28.69,28.73,28.68,28.72,76700.0,21.5902,21.6203,21.5826,21.6127,76700.0
2010-06-28 10:15:00,28.72,28.75,28.72,28.73,55000.0,21.6127,21.6353,21.6127,21.6203,55000.0
2010-06-28 10:20:00,28.73,28.79,28.73,28.79,110700.0,21.6203,21.6654,21.6203,21.6654,110700.0
2010-06-28 10:25:00,28.79,28.83,28.77,28.81,248100.0,21.6654,21.6955,21.6504,21.6805,248100.0
2010-06-28 10:30:00,28.82,28.84,28.75,28.77,69800.0,21.688,21.703,21.6353,21.6504,69800.0
2010-06-28 10:35:00,28.77,28.81,28.75,28.78,235800.0,21.6504,21.6805,21.6353,21.6579,235800.0
2010-06-28 10:40:00,28.78,28.86,28.77,28.84,82200.0,21.6579,21.7181,21.6504,21.703,82200.0
2010-06-28 10:45:00,28.83,28.92,28.83,28.89,111900.0,21.6955,21.7632,21.6955,21.7407,111900.0
2010-06-28 10:50:00,28.89,28.94,28.88,28.94,136900.0,21.7407,21.7783,21.7331,21.7783,136900.0
2010-06-28 10:55:00,28.94,28.97,28.93,28.96,167200.0,21.7783,21.8009,21.7708,21.7933,167200.0
2010-06-28 11:00:00,28.97,29.01,28.97,29.01,150200.0,21.8009,21.831,21.8009,21.831,150200.0
2010-06-28 11:05:00,29.02,29.05,29.02,29.03,121500.0,21.8385,21.8611,21.8385,21.846,121500.0
2010-06-28 11:10:00,29.04,29.04,29.01,29.01,67200.0,21.8535,21.8535,21.831,21.831,67200.0
2010-06-28 11:15:00,29.02,29.03,28.96,28.96,355600.0,21.8385,21.846,21.7933,21.7933,355600.0
2010-06-28 11:20:00,28.96,28.99,28.95,28.96,106700.0,21.7933,21.8159,21.7858,21.7933,106700.0
2010-06-28 11:25:00,28.96,29.05,28.96,29.04,77300.0,21.7933,21.8611,21.7933,21.8535,77300.0
2010-06-28 11:30:00,29.04,29.07,29.02,29.03,107800.0,21.8535,21.8761,21.8385,21.846,107800.0
2010-06-28 11:35:00,29.02,29.07,29.02,29.05,120100.0,21.8385,21.8761,21.8385,21.8611,120100.0
2010-06-28 11:40:00,29.05,29.1,29.05,29.06,54700.0,21.8611,21.8987,21.8611,21.8686,54700.0
2010-06-28 11:45:00,29.05,29.07,29.03,29.05,311500.0,21.8611,21.8761,21.846,21.8611,311500.0
2010-06-28 11:50:00,29.05,29.05,28.99,29.0,149800.0,21.8611,21.8611,21.8159,21.8234,149800.0
2010-06-28 11:55:00,28.99,29.0,28.96,28.96,89300.0,21.8159,21.8234,21.7933,21.7933,89300.0
2010-06-28 12:00:00,28.96,28.97,28.92,28.92,113600.0,21.7933,21.8009,21.7632,21.7632,113600.0
2010-06-28 12:05:00,28.91,28.93,28.9,28.93,32900.0,21.7557,21.7708,21.7482,21.7708,32900.0
2010-06-28 12:10:00,28.92,28.93,28.9,28.92,115600.0,21.7632,21.7708,21.7482,21.7632,115600.0
2010-06-28 12:15:00,28.91,28.91,28.85,28.89,93400.0,21.7557,21.7557,21.7106,21.7407,93400.0
2010-06-28 12:20:00,28.89,28.9,28.86,28.9,48500.0,21.7407,21.7482,21.7181,21.7482,48500.0
2010-06-28 12:25:00,28.91,28.94,28.89,28.93,123000.0,21.7557,21.7783,21.7407,21.7708,123000.0
2010-06-28 12:30:00,28.93,28.95,28.89,28.91,128400.0,21.7708,21.7858,21.7407,21.7557,128400.0
2010-06-28 12:35:00,28.92,28.92,28.84,28.84,182800.0,21.7632,21.7632,21.703,21.703,182800.0
2010-06-28 12:40:00,28.85,28.87,28.82,28.86,125100.0,21.7106,21.7256,21.688,21.7181,125100.0
2010-06-28 12:45:00,28.87,28.9,28.82,28.9,462900.0,21.7256,21.7482,21.688,21.7482,462900.0
2010-06-28 12:50:00,28.89,28.91,28.86,28.9,84100.0,21.7407,21.7557,21.7181,21.7482,84100.0
2010-06-28 12:55:00,28.9,28.91,28.9,28.91,30800.0,21.7482,21.7557,21.7482,21.7557,30800.0
2010-06-28 13:00:00,28.91,28.91,28.84,28.84,73600.0,21.7557,21.7557,21.703,21.703,73600.0
2010-06-28 13:05:00,28.84,28.87,28.8,28.83,125600.0,21.703,21.7256,21.6729,21.6955,125600.0
2010-06-28 13:10:00,28.82,28.82,28.78,28.79,130700.0,21.688,21.688,21.6579,21.6654,130700.0
2010-06-28 13:15:00,28.78,28.79,28.75,28.76,80100.0,21.6579,21.6654,21.6353,21.6428,80100.0
2010-06-28 13:20:00,28.76,28.81,28.76,28.8,278900.0,21.6428,21.6805,21.6428,21.6729,278900.0
2010-06-28 13:25:00,28.8,28.83,28.8,28.81,22200.0,21.6729,21.6955,21.6729,21.6805,22200.0
2010-06-28 13:30:00,28.81,28.81,28.74,28.75,183000.0,21.6805,21.6805,21.6278,21.6353,183000.0
2010-06-28 13:35:00,28.75,28.78,28.74,28.78,100600.0,21.6353,21.6579,21.6278,21.6579,100600.0
2010-06-28 13:40:00,28.78,28.8,28.75,28.79,146700.0,21.6579,21.6729,21.6353,21.6654,146700.0
2010-06-28 13:45:00,28.78,28.83,28.78,28.83,163600.0,21.6579,21.6955,21.6579,21.6955,163600.0
2010-06-28 13:50:00,28.83,28.86,28.83,28.83,54200.0,21.6955,21.7181,21.6955,21.6955,54200.0
2010-06-28 13:55:00,28.84,28.88,28.82,28.86,111100.0,21.703,21.7331,21.688,21.7181,111100.0
2010-06-28 14:00:00,28.85,28.86,28.83,28.85,79000.0,21.7106,21.7181,21.6955,21.7106,79000.0
2010-06-28 14:05:00,28.85,28.87,28.83,28.86,53500.0,21.7106,21.7256,21.6955,21.7181,53500.0
2010-06-28 14:10:00,28.86,28.9,28.86,28.9,74000.0,21.7181,21.7482,21.7181,21.7482,74000.0
2010-06-28 14:15:00,28.9,28.9,28.86,28.86,41900.0,21.7482,21.7482,21.7181,21.7181,41900.0
2010-06-28 14:20:00,28.86,28.88,28.84,28.84,44100.0,21.7181,21.7331,21.703,21.703,44100.0
2010-06-28 14:25:00,28.84,28.87,28.82,28.82,50800.0,21.703,21.7256,21.688,21.688,50800.0
2010-06-28 14:30:00,28.81,28.84,28.8,28.81,80500.0,21.6805,21.703,21.6729,21.6805,80500.0
2010-06-28 14:35:00,28.81,28.88,28.8,28.87,280400.0,21.6805,21.7331,21.6729,21.7256,280400.0
2010-06-28 14:40:00,28.86,28.93,28.86,28.93,138200.0,21.7181,21.7708,21.7181,21.7708,138200.0
2010-06-28 14:45:00,28.92,28.93,28.9,28.92,69100.0,21.7632,21.7708,21.7482,21.7632,69100.0
2010-06-28 14:50:00,28.93,28.94,28.88,28.88,46800.0,21.7708,21.7783,21.7331,21.7331,46800.0
2010-06-28 14:55:00,28.89,28.93,28.88,28.93,61500.0,21.7407,21.7708,21.7331,21.7708,61500.0
2010-06-28 15:00:00,28.93,28.95,28.91,28.91,163300.0,21.7708,21.7858,21.7557,21.7557,163300.0
2010-06-28 15:05:00,28.92,28.95,28.9,28.9,174000.0,21.7632,21.7858,21.7482,21.7482,174000.0
2010-06-28 15:10:00,28.9,28.92,28.86,28.87,91200.0,21.7482,21.7632,21.7181,21.7256,91200.0
2010-06-28 15:15:00,28.86,28.9,28.85,28.9,112300.0,21.7181,21.7482,21.7106,21.7482,112300.0
2010-06-28 15:20:00,28.89,28.89,28.82,28.83,190500.0,21.7407,21.7407,21.688,21.6955,190500.0
2010-06-28 15:25:00,28.83,28.83,28.77,28.79,200800.0,21.6955,21.6955,21.6504,21.6654,200800.0
2010-06-28 15:30:00,28.78,28.82,28.76,28.8,281100.0,21.6579,21.688,21.6428,21.6729,281100.0
2010-06-28 15:35:00,28.81,28.85,28.79,28.83,158500.0,21.6805,21.7106,21.6654,21.6955,158500.0
2010-06-28 15:40:00,28.83,28.9,28.82,28.89,164800.0,21.6955,21.7482,21.688,21.7407,164800.0
2010-06-28 15:45:00,28.9,28.9,28.83,28.84,328000.0,21.7482,21.7482,21.6955,21.703,328000.0
2010-06-28 15:50:00,28.84,28.84,28.72,28.74,395400.0,21.703,21.703,21.6127,21.6278,395400.0
2010-06-28 15:55:00,28.74,28.76,28.71,28.73,677900.0,21.6278,21.6428,21.6052,21.6203,677900.0
2010-06-29 09:30:00,28.32,28.33,28.09,28.14,855200.0,21.3117,21.3192,21.1386,21.1763,855200.0
2010-06-29 09:35:00,28.14,28.19,28.09,28.11,620300.0,21.1763,21.2139,21.1386,21.1537,620300.0
2010-06-29 09:40:00,28.11,28.11,28.01,28.07,411000.0,21.1537,21.1537,21.0784,21.1236,411000.0
2010-06-29 09:45:00,28.06,28.1,27.93,27.98,695800.0,21.1161,21.1462,21.0182,21.0559,695800.0
2010-06-29 09:50:00,27.98,27.98,27.9,27.93,960800.0,21.0559,21.0559,20.9957,21.0182,960800.0
2010-06-29 09:55:00,27.93,27.98,27.91,27.93,268200.0,21.0182,21.0559,21.0032,21.0182,268200.0
2010-06-29 10:00:00,27.93,27.93,27.72,27.74,952000.0,21.0182,21.0182,20.8602,20.8752,952000.0
2010-06-29 10:05:00,27.74,27.84,27.71,27.8,312800.0,20.8752,20.9505,20.8527,20.9204,312800.0
2010-06-29 10:10:00,27.81,27.85,27.78,27.82,352300.0,20.9279,20.958,20.9054,20.9355,352300.0
2010-06-29 10:15:00,27.82,27.82,27.72,27.78,183400.0,20.9355,20.9355,20.8602,20.9054,183400.0
2010-06-29 10:20:00,27.79,27.79,27.73,27.75,181500.0,20.9129,20.9129,20.8677,20.8828,181500.0
2010-06-29 10:25:00,27.75,27.75,27.58,27.58,779000.0,20.8828,20.8828,20.7548,20.7548,779000.0
2010-06-29 10:30:00,27.59,27.68,27.58,27.61,741200.0,20.7624,20.8301,20.7548,20.7774,741200.0
2010-06-29 10:35:00,27.62,27.66,27.58,27.64,472100.0,20.7849,20.815,20.7548,20.8,472100.0
2010-06-29 10:40:00,27.65,27.67,27.63,27.64,184600.0,20.8075,20.8226,20.7925,20.8,184600.0
2010-06-29 10:45:00,27.64,27.69,27.62,27.68,286300.0,20.8,20.8376,20.7849,20.8301,286300.0
2010-06-29 10:50:00,27.68,27.74,27.66,27.72,385200.0,20.8301,20.8752,20.815,20.8602,385200.0
2010-06-29 10:55:00,27.72,27.78,27.72,27.78,493900.0,20.8602,20.9054,20.8602,20.9054,493900.0
2010-06-29 11:00:00,27.78,27.78,27.73,27.73,157800.0,20.9054,20.9054,20.8677,20.8677,157800.0
2010-06-29 11:05:00,27.73,27.74,27.67,27.74,122900.0,20.8677,20.8752,20.8226,20.8752,122900.0
2010-06-29 11:10:00,27.74,27.81,27.74,27.78,303800.0,20.8752,20.9279,20.8752,20.9054,303800.0
2010-06-29 11:15:00,27.79,27.79,27.71,27.72,272800.0,20.9129,20.9129,20.8527,20.8602,272800.0
2010-06-29 11:20:00,27.73,27.76,27.69,27.72,377400.0,20.8677,20.8903,20.8376,20.8602,377400.0
2010-06-29 11:25:00,27.73,27.73,27.66,27.68,87500.0,20.8677,20.8677,20.815,20.8301,87500.0
2010-06-29 11:30:00,27.68,27.7,27.65,27.65,243300.0,20.8301,20.8451,20.8075,20.8075,243300.0
2010-06-29 11:35:00,27.65,27.67,27.64,27.66,123500.0,20.8075,20.8226,20.8,20.815,123500.0
2010-06-29 11:40:00,27.67,27.67,27.62,27.64,208200.0,20.8226,20.8226,20.7849,20.8,208200.0
2010-06-29 11:45:00,27.63,27.69,27.63,27.67,137400.0,20.7925,20.8376,20.7925,20.8226,137400.0
2010-06-29 11:50:00,27.67,27.71,27.67,27.68,65600.0,20.8226,20.8527,20.8226,20.8301,65600.0
2010-06-29 11:55:00,27.68,27.68,27.64,27.67,128000.0,20.8301,20.8301,20.8,20.8226,128000.0
2010-06-29 12:00:00,27.67,27.68,27.61,27.62,131100.0,20.8226,20.8301,20.7774,20.7849,131100.0
2010-06-29 12:05:00,27.62,27.67,27.59,27.66,206900.0,20.7849,20.8226,20.7624,20.815,206900.0
2010-06-29 12:10:00,27.66,27.66,27.6,27.64,144200.0,20.815,20.815,20.7699,20.8,144200.0
2010-06-29 12:15:00,27.64,27.71,27.62,27.67,180400.0,20.8,20.8527,20.7849,20.8226,180400.0
2010-06-29 12:20:00,27.68,27.76,27.67,27.76,199900.0,20.8301,20.8903,20.8226,20.8903,199900.0
2010-06-29 12:25:00,27.76,27.76,27.67,27.7,148800.0,20.8903,20.8903,20.8226,20.8451,148800.0
2010-06-29 12:30:00,27.71,27.71,27.66,27.68,82700.0,20.8527,20.8527,20.815,20.8301,82700.0
2010-06-29 12:35:00,27.68,27.7,27.65,27.66,49700.0,20.8301,20.8451,20.8075,20.815,49700.0
2010-06-29 12:40:00,27.67,27.7,27.66,27.67,100800.0,20.8226,20.8451,20.815,20.8226,100800.0
2010-06-29 12:45:00,27.68,27.73,27.67,27.73,179700.0,20.8301,20.8677,20.8226,20.8677,179700.0
2010-06-29 12:50:00,27.73,27.73,27.67,27.68,113700.0,20.8677,20.8677,20.8226,20.8301,113700.0
2010-06-29 12:55:00,27.67,27.69,27.66,27.68,163000.0,20.8226,20.8376,20.815,20.8301,163000.0
2010-06-29 13:00:00,27.68,27.69,27.66,27.68,67300.0,20.8301,20.8376,20.815,20.8301,67300.0
2010-06-29 13:05:00,27.69,27.7,27.63,27.68,224000.0,20.8376,20.8451,20.7925,20.8301,224000.0
2010-06-29 13:10:00,27.69,27.69,27.65,27.66,222000.0,20.8376,20.8376,20.8075,20.815,222000.0
2010-06-29 13:15:00,27.67,27.68,27.62,27.62,76100.0,20.8226,20.8301,20.7849,20.7849,76100.0
2010-06-29 13:20:00,27.63,27.66,27.59,27.6,202600.0,20.7925,20.815,20.7624,20.7699,202600.0
2010-06-29 13:25:00,27.59,27.61,27.57,27.61,220600.0,20.7624,20.7774,20.7473,20.7774,220600.0
2010-06-29 13:30:00,27.61,27.61,27.52,27.53,193100.0,20.7774,20.7774,20.7097,20.7172,193100.0
2010-06-29 13:35:00,27.53,27.58,27.51,27.55,285600.0,20.7172,20.7548,20.7022,20.7323,285600.0
2010-06-29 13:40:00,27.54,27.6,27.53,27.6,222200.0,20.7247,20.7699,20.7172,20.7699,222200.0
2010-06-29 13:45:00,27.61,27.63,27.58,27.61,101700.0,20.7774,20.7925,20.7548,20.7774,101700.0
2010-06-29 13:50:00,27.61,27.62,27.59,27.6,79200.0,20.7774,20.7849,20.7624,20.7699,79200.0
2010-06-29 13:55:00,27.6,27.69,27.59,27.68,212200.0,20.7699,20.8376,20.7624,20.8301,212200.0
2010-06-29 14:00:00,27.68,27.69,27.65,27.69,99800.0,20.8301,20.8376,20.8075,20.8376,99800.0
2010-06-29 14:05:00,27.68,27.76,27.67,27.73,144500.0,20.8301,20.8903,20.8226,20.8677,144500.0
2010-06-29 14:10:00,27.74,27.79,27.72,27.76,762600.0,20.8752,20.9129,20.8602,20.8903,762600.0
2010-06-29 14:15:00,27.76,27.78,27.74,27.74,261700.0,20.8903,20.9054,20.8752,20.8752,261700.0
2010-06-29 14:20:00,27.74,27.78,27.7,27.77,136400.0,20.8752,20.9054,20.8451,20.8978,136400.0
2010-06-29 14:25:00,27.77,27.78,27.74,27.75,114400.0,20.8978,20.9054,20.8752,20.8828,114400.0
2010-06-29 14:30:00,27.74,27.74,27.67,27.69,349700.0,20.8752,20.8752,20.8226,20.8376,349700.0
2010-06-29 14:35:00,27.69,27.71,27.65,27.68,200400.0,20.8376,20.8527,20.8075,20.8301,200400.0
2010-06-29 14:40:00,27.68,27.69,27.65,27.68,72300.0,20.8301,20.8376,20.8075,20.8301,72300.0
2010-06-29 14:45:00,27.67,27.68,27.64,27.66,188200.0,20.8226,20.8301,20.8,20.815,188200.0
2010-06-29 14:50:00,27.65,27.73,27.62,27.67,574700.0,20.8075,20.8677,20.7849,20.8226,574700.0
2010-06-29 14:55:00,27.68,27.68,27.61,27.63,642200.0,20.8301,20.8301,20.7774,20.7925,642200.0
2010-06-29 15:00:00,27.63,27.66,27.6,27.66,355500.0,20.7925,20.815,20.7699,20.815,355500.0
2010-06-29 15:05:00,27.66,27.7,27.63,27.63,383900.0,20.815,20.8451,20.7925,20.7925,383900.0
2010-06-29 15:10:00,27.62,27.64,27.59,27.62,442500.0,20.7849,20.8,20.7624,20.7849,442500.0
2010-06-29 15:15:00,27.62,27.67,27.57,27.57,305600.0,20.7849,20.8226,20.7473,20.7473,305600.0
2010-06-29 15:20:00,27.58,27.59,27.46,27.52,1169800.0,20.7548,20.7624,20.6645,20.7097,1169800.0
2010-06-29 15:25:00,27.51,27.51,27.45,27.49,673800.0,20.7022,20.7022,20.657,20.6871,673800.0
2010-06-29 15:30:00,27.49,27.56,27.43,27.54,838200.0,20.6871,20.7398,20.642,20.7247,838200.0
2010-06-29 15:35:00,27.53,27.59,27.53,27.55,902700.0,20.7172,20.7624,20.7172,20.7323,902700.0
2010-06-29 15:40:00,27.55,27.55,27.42,27.42,1788200.0,20.7323,20.7323,20.6344,20.6344,1788200.0
2010-06-29 15:45:00,27.42,27.45,27.37,27.4,1260400.0,20.6344,20.657,20.5968,20.6194,1260400.0
2010-06-29 15:50:00,27.41,27.61,27.38,27.61,1549800.0,20.6269,20.7774,20.6043,20.7774,1549800.0
2010-06-29 15:55:00,27.61,27.65,27.57,27.61,1884000.0,20.7774,20.8075,20.7473,20.7774,1884000.0
2010-06-30 09:30:00,27.56,27.56,27.47,27.54,739100.0,20.7398,20.7398,20.6721,20.7247,739100.0
2010-06-30 09:35:00,27.54,27.63,27.54,27.61,900100.0,20.7247,20.7925,20.7247,20.7774,900100.0
2010-06-30 09:40:00,27.61,27.74,27.61,27.72,435900.0,20.7774,20.8752,20.7774,20.8602,435900.0
2010-06-30 09:45:00,27.72,27.8,27.71,27.78,503500.0,20.8602,20.9204,20.8527,20.9054,503500.0
2010-06-30 09:50:00,27.77,27.81,27.75,27.79,292700.0,20.8978,20.9279,20.8828,20.9129,292700.0
2010-06-30 09:55:00,27.79,27.79,27.73,27.74,772800.0,20.9129,20.9129,20.8677,20.8752,772800.0
2010-06-30 10:00:00,27.73,27.78,27.71,27.73,1056500.0,20.8677,20.9054,20.8527,20.8677,1056500.0
2010-06-30 10:05:00,27.73,27.77,27.67,27.68,599400.0,20.8677,20.8978,20.8226,20.8301,599400.0
2010-06-30 10:10:00,27.69,27.74,27.67,27.73,405600.0,20.8376,20.8752,20.8226,20.8677,405600.0
2010-06-30 10:15:00,27.72,27.78,27.72,27.75,752200.0,20.8602,20.9054,20.8602,20.8828,752200.0
2010-06-30 10:20:00,27.75,27.76,27.69,27.73,1481500.0,20.8828,20.8903,20.8376,20.8677,1481500.0
2010-06-30 10:25:00,27.73,27.78,27.71,27.75,380200.0,20.8677,20.9054,20.8527,20.8828,380200.0
2010-06-30 10:30:00,27.74,27.82,27.73,27.78,147700.0,20.8752,20.9355,20.8677,20.9054,147700.0
2010-06-30 10:35:00,27.79,27.89,27.79,27.88,239900.0,20.9129,20.9881,20.9129,20.9806,239900.0
2010-06-30 10:40:00,27.88,27.9,27.76,27.78,207800.0,20.9806,20.9957,20.8903,20.9054,207800.0
2010-06-30 10:45:00,27.78,27.82,27.77,27.79,144600.0,20.9054,20.9355,20.8978,20.9129,144600.0
2010-06-30 10:50:00,27.79,27.81,27.73,27.81,235400.0,20.9129,20.9279,20.8677,20.9279,235400.0
2010-06-30 10:55:00,27.8,27.81,27.76,27.76,151000.0,20.9204,20.9279,20.8903,20.8903,151000.0
2010-06-30 11:00:00,27.76,27.83,27.75,27.81,119900.0,20.8903,20.943,20.8828,20.9279,119900.0
2010-06-30 11:05:00,27.81,27.83,27.76,27.78,209100.0,20.9279,20.943,20.8903,20.9054,209100.0
2010-06-30 11:10:00,27.78,27.83,27.78,27.83,137200.0,20.9054,20.943,20.9054,20.943,137200.0
2010-06-30 11:15:00,27.84,27.87,27.83,27.86,82800.0,20.9505,20.9731,20.943,20.9656,82800.0
2010-06-30 11:20:00,27.86,27.89,27.83,27.87,232100.0,20.9656,20.9881,20.943,20.9731,232100.0
2010-06-30 11:25:00,27.87,27.89,27.83,27.83,63500.0,20.9731,20.9881,20.943,20.943,63500.0
2010-06-30 11:30:00,27.83,27.91,27.83,27.89,255000.0,20.943,21.0032,20.943,20.9881,255000.0
2010-06-30 11:35:00,27.89,27.92,27.88,27.91,212100.0,20.9881,21.0107,20.9806,21.0032,212100.0
2010-06-30 11:40:00,27.91,27.93,27.89,27.89,127400.0,21.0032,21.0182,20.9881,20.9881,127400.0
2010-06-30 11:45:00,27.89,27.93,27.89,27.92,493900.0,20.9881,21.0182,20.9881,21.0107,493900.0
2010-06-30 11:50:00,27.91,27.94,27.91,27.91,416200.0,21.0032,21.0258,21.0032,21.0032,416200.0
2010-06-30 11:55:00,27.91,27.94,27.88,27.88,108300.0,21.0032,21.0258,20.9806,20.9806,108300.0
2010-06-30 12:00:00,27.89,27.9,27.86,27.88,82800.0,20.9881,20.9957,20.9656,20.9806,82800.0
2010-06-30 12:05:00,27.88,27.89,27.85,27.89,106100.0,20.9806,20.9881,20.958,20.9881,106100.0
2010-06-30 12:10:00,27.9,27.92,27.89,27.89,26200.0,20.9957,21.0107,20.9881,20.9881,26200.0
2010-06-30 12:15:00,27.89,27.92,27.88,27.92,43500.0,20.9881,21.0107,20.9806,21.0107,43500.0
2010-06-30 12:20:00,27.91,27.91,27.88,27.9,74300.0,21.0032,21.0032,20.9806,20.9957,74300.0
2010-06-30 12:25:00,27.9,27.92,27.88,27.88,30600.0,20.9957,21.0107,20.9806,20.9806,30600.0
2010-06-30 12:30:00,27.88,27.89,27.85,27.89,30800.0,20.9806,20.9881,20.958,20.9881,30800.0
2010-06-30 12:35:00,27.88,27.88,27.84,27.86,54700.0,20.9806,20.9806,20.9505,20.9656,54700.0
2010-06-30 12:40:00,27.86,27.87,27.81,27.81,141700.0,20.9656,20.9731,20.9279,20.9279,141700.0
2010-06-30 12:45:00,27.8,27.82,27.79,27.81,148200.0,20.9204,20.9355,20.9129,20.9279,148200.0
2010-06-30 12:50:00,27.81,27.84,27.81,27.84,95800.0,20.9279,20.9505,20.9279,20.9505,95800.0
2010-06-30 12:55:00,27.84,27.84,27.83,27.83,12500.0,20.9505,20.9505,20.943,20.943,12500.0
2010-06-30 13:00:00,27.83,27.86,27.83,27.86,48500.0,20.943,20.9656,20.943,20.9656,48500.0
2010-06-30 13:05:00,27.85,27.85,27.8,27.81,257900.0,20.958,20.958,20.9204,20.9279,257900.0
2010-06-30 13:10:00,27.81,27.84,27.81,27.82,31100.0,20.9279,20.9505,20.9279,20.9355,31100.0
2010-06-30 13:15:00,27.83,27.83,27.79,27.83,87100.0,20.943,20.943,20.9129,20.943,87100.0
2010-06-30 13:20:00,27.82,27.88,27.81,27.88,48900.0,20.9355,20.9806,20.9279,20.9806,48900.0
2010-06-30 13:25:00,27.87,27.88,27.85,27.86,127400.0,20.9731,20.9806,20.958,20.9656,127400.0
2010-06-30 13:30:00,27.86,27.87,27.79,27.81,143400.0,20.9656,20.9731,20.9129,20.9279,143400.0
2010-06-30 13:35:00,27.81,27.83,27.79,27.81,86000.0,20.9279,20.943,20.9129,20.9279,86000.0
2010-06-30 13:40:00,27.8,27.83,27.8,27.81,46800.0,20.9204,20.943,20.9204,20.9279,46800.0
2010-06-30 13:45:00,27.81,27.87,27.81,27.82,30300.0,20.9279,20.9731,20.9279,20.9355,30300.0
2010-06-30 13:50:00,27.81,27.86,27.79,27.85,44700.0,20.9279,20.9656,20.9129,20.958,44700.0
2010-06-30 13:55:00,27.84,27.86,27.83,27.85,38800.0,20.9505,20.9656,20.943,20.958,38800.0
2010-06-30 14:00:00,27.84,27.9,27.82,27.84,300500.0,20.9505,20.9957,20.9355,20.9505,300500.0
2010-06-30 14:05:00,27.85,27.85,27.78,27.83,599800.0,20.958,20.958,20.9054,20.943,599800.0
2010-06-30 14:10:00,27.83,27.85,27.78,27.8,67300.0,20.943,20.958,20.9054,20.9204,67300.0
2010-06-30 14:15:00,27.79,27.82,27.78,27.79,174300.0,20.9129,20.9355,20.9054,20.9129,174300.0
2010-06-30 14:20:00,27.79,27.8,27.7,27.73,251700.0,20.9129,20.9204,20.8451,20.8677,251700.0
2010-06-30 14:25:00,27.72,27.76,27.7,27.73,355800.0,20.8602,20.8903,20.8451,20.8677,355800.0
2010-06-30 14:30:00,27.74,27.77,27.72,27.75,118500.0,20.8752,20.8978,20.8602,20.8828,118500.0
2010-06-30 14:35:00,27.74,27.77,27.74,27.75,205300.0,20.8752,20.8978,20.8752,20.8828,205300.0
2010-06-30 14:40:00,27.75,27.76,27.71,27.73,168300.0,20.8828,20.8903,20.8527,20.8677,168300.0
2010-06-30 14:45:00,27.74,27.78,27.7,27.77,215100.0,20.8752,20.9054,20.8451,20.8978,215100.0
2010-06-30 14:50:00,27.77,27.8,27.75,27.79,100100.0,20.8978,20.9204,20.8828,20.9129,100100.0
2010-06-30 14:55:00,27.79,27.8,27.76,27.76,154800.0,20.9129,20.9204,20.8903,20.8903,154800.0
2010-06-30 15:00:00,27.76,27.79,27.75,27.79,93800.0,20.8903,20.9129,20.8828,20.9129,93800.0
2010-06-30 15:05:00,27.79,27.8,27.77,27.78,95700.0,20.9129,20.9204,20.8978,20.9054,95700.0
2010-06-30 15:10:00,27.78,27.79,27.75,27.76,288300.0,20.9054,20.9129,20.8828,20.8903,288300.0
2010-06-30 15:15:00,27.76,27.76,27.7,27.73,331200.0,20.8903,20.8903,20.8451,20.8677,331200.0
2010-06-30 15:20:00,27.73,27.75,27.71,27.73,375600.0,20.8677,20.8828,20.8527,20.8677,375600.0
2010-06-30 15:25:00,27.73,27.74,27.64,27.64,437300.0,20.8677,20.8752,20.8,20.8,437300.0
2010-06-30 15:30:00,27.64,27.65,27.56,27.59,789600.0,20.8,20.8075,20.7398,20.7624,789600.0
2010-06-30 15:35:00,27.59,27.64,27.5,27.5,509600.0,20.7624,20.8,20.6946,20.6946,509600.0
2010-06-30 15:40:00,27.51,27.52,27.41,27.41,802300.0,20.7022,20.7097,20.6269,20.6269,802300.0
2010-06-30 15:45:00,27.41,27.5,27.37,27.48,1807000.0,20.6269,20.6946,20.5968,20.6796,1807000.0
2010-06-30 15:50:00,27.49,27.55,27.42,27.44,1078800.0,20.6871,20.7323,20.6344,20.6495,1078800.0
2010-06-30 15:55:00,27.43,27.47,27.4,27.42,1161100.0,20.642,20.6721,20.6194,20.6344,1161100.0
2010-07-01 09:30:00,27.4,27.43,27.37,27.39,229900.0,20.6194,20.642,20.5968,20.6119,229900.0
2010-07-01 09:35:00,27.39,27.54,27.36,27.52,241000.0,20.6119,20.7247,20.5893,20.7097,241000.0
2010-07-01 09:40:00,27.53,27.54,27.48,27.51,460600.0,20.7172,20.7247,20.6796,20.7022,460600.0
2010-07-01 09:45:00,27.51,27.51,27.42,27.44,464900.0,20.7022,20.7022,20.6344,20.6495,464900.0
2010-07-01 09:50:00,27.44,27.46,27.39,27.41,306800.0,20.6495,20.6645,20.6119,20.6269,306800.0
2010-07-01 09:55:00,27.42,27.47,27.38,27.41,758300.0,20.6344,20.6721,20.6043,20.6269,758300.0
2010-07-01 10:00:00,27.4,27.4,27.19,27.23,1788000.0,20.6194,20.6194,20.4614,20.4915,1788000.0
2010-07-01 10:05:00,27.22,27.33,27.21,27.27,451100.0,20.4839,20.5667,20.4764,20.5216,451100.0
2010-07-01 10:10:00,27.27,27.31,27.09,27.11,401900.0,20.5216,20.5517,20.3861,20.4012,401900.0
2010-07-01 10:15:00,27.12,27.18,27.12,27.17,384700.0,20.4087,20.4538,20.4087,20.4463,384700.0
2010-07-01 10:20:00,27.16,27.22,27.15,27.17,183300.0,20.4388,20.4839,20.4313,20.4463,183300.0
2010-07-01 10:25:00,27.18,27.21,27.16,27.17,241100.0,20.4538,20.4764,20.4388,20.4463,241100.0
2010-07-01 10:30:00,27.18,27.18,27.08,27.11,498800.0,20.4538,20.4538,20.3786,20.4012,498800.0
2010-07-01 10:35:00,27.11,27.12,27.02,27.02,469500.0,20.4012,20.4087,20.3334,20.3334,469500.0
2010-07-01 10:40:00,27.03,27.04,26.95,27.01,546400.0,20.341,20.3485,20.2807,20.3259,546400.0
2010-07-01 10:45:00,27.0,27.09,27.0,27.09,716600.0,20.3184,20.3861,20.3184,20.3861,716600.0
2010-07-01 10:50:00,27.09,27.09,26.98,26.98,299000.0,20.3861,20.3861,20.3033,20.3033,299000.0
2010-07-01 10:55:00,26.98,27.02,26.95,26.98,198000.0,20.3033,20.3334,20.2807,20.3033,198000.0
2010-07-01 11:00:00,26.98,26.99,26.9,26.97,331600.0,20.3033,20.3108,20.2431,20.2958,331600.0
2010-07-01 11:05:00,26.96,26.97,26.85,26.87,365500.0,20.2883,20.2958,20.2055,20.2205,365500.0
2010-07-01 11:10:00,26.87,26.93,26.85,26.87,276500.0,20.2205,20.2657,20.2055,20.2205,276500.0
2010-07-01 11:15:00,26.87,26.97,26.86,26.97,213500.0,20.2205,20.2958,20.213,20.2958,213500.0
2010-07-01 11:20:00,26.97,27.02,26.95,27.02,164700.0,20.2958,20.3334,20.2807,20.3334,164700.0
2010-07-01 11:25:00,27.01,27.1,26.98,27.09,400400.0,20.3259,20.3936,20.3033,20.3861,400400.0
2010-07-01 11:30:00,27.08,27.11,27.06,27.11,256000.0,20.3786,20.4012,20.3635,20.4012,256000.0
2010-07-01 11:35:00,27.12,27.17,27.11,27.16,304200.0,20.4087,20.4463,20.4012,20.4388,304200.0
2010-07-01 11:40:00,27.16,27.18,27.11,27.16,280000.0,20.4388,20.4538,20.4012,20.4388,280000.0
2010-07-01 11:45:00,27.16,27.2,27.14,27.15,227700.0,20.4388,20.4689,20.4237,20.4313,227700.0
2010-07-01 11:50:00,27.15,27.16,27.1,27.1,185700.0,20.4313,20.4388,20.3936,20.3936,185700.0
2010-07-01 11:55:00,27.11,27.14,27.06,27.13,322700.0,20.4012,20.4237,20.3635,20.4162,322700.0
2010-07-01 12:00:00,27.13,27.13,27.07,27.09,196600.0,20.4162,20.4162,20.3711,20.3861,196600.0
2010-07-01 12:05:00,27.1,27.11,27.08,27.09,111600.0,20.3936,20.4012,20.3786,20.3861,111600.0
2010-07-01 12:10:00,27.08,27.12,27.07,27.1,149300.0,20.3786,20.4087,20.3711,20.3936,149300.0
2010-07-01 12:15:00,27.09,27.12,27.09,27.11,78100.0,20.3861,20.4087,20.3861,20.4012,78100.0
2010-07-01 12:20:00,27.11,27.11,27.07,27.07,68000.0,20.4012,20.4012,20.3711,20.3711,68000.0
2010-07-01 12:25:00,27.07,27.13,27.07,27.12,83100.0,20.3711,20.4162,20.3711,20.4087,83100.0
2010-07-01 12:30:00,27.12,27.18,27.1,27.18,126000.0,20.4087,20.4538,20.3936,20.4538,126000.0
2010-07-01 12:35:00,27.17,27.24,27.17,27.23,194500.0,20.4463,20.499,20.4463,20.4915,194500.0
2010-07-01 12:40:00,27.23,27.43,27.22,27.39,603900.0,20.4915,20.642,20.4839,20.6119,603900.0
2010-07-01 12:45:00,27.39,27.4,27.34,27.35,314600.0,20.6119,20.6194,20.5742,20.5818,314600.0
2010-07-01 12:50:00,27.36,27.41,27.31,27.32,225400.0,20.5893,20.6269,20.5517,20.5592,225400.0
2010-07-01 12:55:00,27.31,27.31,27.23,27.25,109600.0,20.5517,20.5517,20.4915,20.5065,109600.0
2010-07-01 13:00:00,27.25,27.25,27.21,27.22,227200.0,20.5065,20.5065,20.4764,20.4839,227200.0
2010-07-01 13:05:00,27.22,27.26,27.22,27.26,156600.0,20.4839,20.514,20.4839,20.514,156600.0
2010-07-01 13:10:00,27.25,27.26,27.19,27.2,117200.0,20.5065,20.514,20.4614,20.4689,117200.0
2010-07-01 13:15:00,27.2,27.3,27.19,27.3,117800.0,20.4689,20.5441,20.4614,20.5441,117800.0
2010-07-01 13:20:00,27.3,27.34,27.29,27.3,118000.0,20.5441,20.5742,20.5366,20.5441,118000.0
2010-07-01 13:25:00,27.3,27.31,27.25,27.26,173600.0,20.5441,20.5517,20.5065,20.514,173600.0
2010-07-01 13:30:00,27.26,27.4,27.26,27.38,600100.0,20.514,20.6194,20.514,20.6043,600100.0
2010-07-01 13:35:00,27.38,27.4,27.34,27.4,271400.0,20.6043,20.6194,20.5742,20.6194,271400.0
2010-07-01 13:40:00,27.4,27.4,27.27,27.32,195900.0,20.6194,20.6194,20.5216,20.5592,195900.0
2010-07-01 13:45:00,27.32,27.33,27.24,27.27,229400.0,20.5592,20.5667,20.499,20.5216,229400.0
2010-07-01 13:50:00,27.27,27.31,27.26,27.29,255300.0,20.5216,20.5517,20.514,20.5366,255300.0
2010-07-01 13:55:00,27.3,27.36,27.28,27.33,178300.0,20.5441,20.5893,20.5291,20.5667,178300.0
2010-07-01 14:00:00,27.33,27.36,27.3,27.35,283000.0,20.5667,20.5893,20.5441,20.5818,283000.0
2010-07-01 14:05:00,27.35,27.35,27.29,27.3,189200.0,20.5818,20.5818,20.5366,20.5441,189200.0
2010-07-01 14:10:00,27.29,27.4,27.29,27.38,163500.0,20.5366,20.6194,20.5366,20.6043,163500.0
2010-07-01 14:15:00,27.39,27.45,27.38,27.39,344100.0,20.6119,20.657,20.6043,20.6119,344100.0
2010-07-01 14:20:00,27.38,27.38,27.29,27.34,474500.0,20.6043,20.6043,20.5366,20.5742,474500.0
2010-07-01 14:25:00,27.33,27.34,27.28,27.3,271800.0,20.5667,20.5742,20.5291,20.5441,271800.0
2010-07-01 14:30:00,27.31,27.31,27.25,27.28,246400.0,20.5517,20.5517,20.5065,20.5291,246400.0
2010-07-01 14:35:00,27.27,27.33,27.23,27.26,200700.0,20.5216,20.5667,20.4915,20.514,200700.0
2010-07-01 14:40:00,27.26,27.26,27.13,27.15,368500.0,20.514,20.514,20.4162,20.4313,368500.0
2010-07-01 14:45:00,27.16,27.18,27.14,27.16,256500.0,20.4388,20.4538,20.4237,20.4388,256500.0
2010-07-01 14:50:00,27.17,27.18,27.11,27.18,386800.0,20.4463,20.4538,20.4012,20.4538,386800.0
2010-07-01 14:55:00,27.18,27.22,27.17,27.21,282200.0,20.4538,20.4839,20.4463,20.4764,282200.0
2010-07-01 15:00:00,27.22,27.3,27.22,27.28,504300.0,20.4839,20.5441,20.4839,20.5291,504300.0
2010-07-01 15:05:00,27.28,27.32,27.25,27.29,184000.0,20.5291,20.5592,20.5065,20.5366,184000.0
2010-07-01 15:10:00,27.29,27.31,27.24,27.25,246900.0,20.5366,20.5517,20.499,20.5065,246900.0
2010-07-01 15:15:00,27.25,27.26,27.22,27.24,316200.0,20.5065,20.514,20.4839,20.499,316200.0
2010-07-01 15:20:00,27.24,27.25,27.18,27.22,218600.0,20.499,20.5065,20.4538,20.4839,218600.0
2010-07-01 15:25:00,27.21,27.31,27.19,27.29,274900.0,20.4764,20.5517,20.4614,20.5366,274900.0
2010-07-01 15:30:00,27.3,27.34,27.25,27.34,513000.0,20.5441,20.5742,20.5065,20.5742,513000.0
2010-07-01 15:35:00,27.33,27.38,27.31,27.32,324700.0,20.5667,20.6043,20.5517,20.5592,324700.0
2010-07-01 15:40:00,27.32,27.34,27.26,27.31,325900.0,20.5592,20.5742,20.514,20.5517,325900.0
2010-07-01 15:45:00,27.32,27.34,27.2,27.2,379500.0,20.5592,20.5742,20.4689,20.4689,379500.0
2010-07-01 15:50:00,27.21,27.33,27.16,27.33,550800.0,20.4764,20.5667,20.4388,20.5667,550800.0
2010-07-01 15:55:00,27.33,27.36,27.28,27.31,991200.0,20.5667,20.5893,20.5291,20.5517,991200.0
2010-07-02 09:30:00,27.17,27.41,27.15,27.4,464400.0,20.4463,20.6269,20.4313,20.6194,464400.0
2010-07-02 09:35:00,27.41,27.48,27.38,27.42,738200.0,20.6269,20.6796,20.6043,20.6344,738200.0
2010-07-02 09:40:00,27.43,27.47,27.37,27.38,252400.0,20.642,20.6721,20.5968,20.6043,252400.0
2010-07-02 09:45:00,27.4,27.42,27.34,27.34,418400.0,20.6194,20.6344,20.5742,20.5742,418400.0
2010-07-02 09:50:00,27.33,27.35,27.26,27.26,215400.0,20.5667,20.5818,20.514,20.514,215400.0
2010-07-02 09:55:00,27.26,27.34,27.24,27.33,247600.0,20.514,20.5742,20.499,20.5667,247600.0
2010-07-02 10:00:00,27.33,27.33,27.17,27.17,430500.0,20.5667,20.5667,20.4463,20.4463,430500.0
2010-07-02 10:05:00,27.17,27.28,27.17,27.26,326400.0,20.4463,20.5291,20.4463,20.514,326400.0
2010-07-02 10:10:00,27.26,27.33,27.26,27.28,263800.0,20.514,20.5667,20.514,20.5291,263800.0
2010-07-02 10:15:00,27.28,27.35,27.28,27.32,474000.0,20.5291,20.5818,20.5291,20.5592,474000.0
2010-07-02 10:20:00,27.33,27.33,27.28,27.31,212200.0,20.5667,20.5667,20.5291,20.5517,212200.0
2010-07-02 10:25:00,27.3,27.31,27.24,27.24,101200.0,20.5441,20.5517,20.499,20.499,101200.0
2010-07-02 10:30:00,27.25,27.25,27.22,27.24,142200.0,20.5065,20.5065,20.4839,20.499,142200.0
2010-07-02 10:35:00,27.24,27.26,27.2,27.24,163400.0,20.499,20.514,20.4689,20.499,163400.0
2010-07-02 10:40:00,27.24,27.28,27.19,27.19,176200.0,20.499,20.5291,20.4614,20.4614,176200.0
2010-07-02 10:45:00,27.19,27.27,27.19,27.27,169200.0,20.4614,20.5216,20.4614,20.5216,169200.0
2010-07-02 10:50:00,27.27,27.27,27.16,27.19,194300.0,20.5216,20.5216,20.4388,20.4614,194300.0
2010-07-02 10:55:00,27.19,27.19,27.14,27.16,160800.0,20.4614,20.4614,20.4237,20.4388,160800.0
2010-07-02 11:00:00,27.16,27.16,27.1,27.11,226800.0,20.4388,20.4388,20.3936,20.4012,226800.0
2010-07-02 11:05:00,27.12,27.16,27.11,27.15,136500.0,20.4087,20.4388,20.4012,20.4313,136500.0
2010-07-02 11:10:00,27.14,27.16,27.11,27.15,67300.0,20.4237,20.4388,20.4012,20.4313,67300.0
2010-07-02 11:15:00,27.15,27.16,27.07,27.07,110600.0,20.4313,20.4388,20.3711,20.3711,110600.0
2010-07-02 11:20:00,27.07,27.09,27.04,27.09,187800.0,20.3711,20.3861,20.3485,20.3861,187800.0
2010-07-02 11:25:00,27.09,27.11,27.06,27.06,165200.0,20.3861,20.4012,20.3635,20.3635,165200.0
2010-07-02 11:30:00,27.05,27.06,27.03,27.06,195000.0,20.356,20.3635,20.341,20.3635,195000.0
2010-07-02 11:35:00,27.06,27.07,26.92,26.92,424300.0,20.3635,20.3711,20.2582,20.2582,424300.0
2010-07-02 11:40:00,26.92,26.94,26.89,26.91,369800.0,20.2582,20.2732,20.2356,20.2506,369800.0
2010-07-02 11:45:00,26.92,26.98,26.9,26.97,233700.0,20.2582,20.3033,20.2431,20.2958,233700.0
2010-07-02 11:50:00,26.97,27.01,26.96,27.0,201200.0,20.2958,20.3259,20.2883,20.3184,201200.0
2010-07-02 11:55:00,27.0,27.0,26.94,26.98,39600.0,20.3184,20.3184,20.2732,20.3033,39600.0
2010-07-02 12:00:00,26.98,26.98,26.94,26.97,75100.0,20.3033,20.3033,20.2732,20.2958,75100.0
2010-07-02 12:05:00,26.97,27.03,26.96,27.03,111000.0,20.2958,20.341,20.2883,20.341,111000.0
2010-07-02 12:10:00,27.03,27.05,27.02,27.03,299700.0,20.341,20.356,20.3334,20.341,299700.0
2010-07-02 12:15:00,27.02,27.03,26.97,26.98,68800.0,20.3334,20.341,20.2958,20.3033,68800.0
2010-07-02 12:20:00,26.99,27.01,26.95,27.0,100200.0,20.3108,20.3259,20.2807,20.3184,100200.0
2010-07-02 12:25:00,27.01,27.02,26.98,27.0,63000.0,20.3259,20.3334,20.3033,20.3184,63000.0
2010-07-02 12:30:00,27.0,27.03,26.98,27.02,41700.0,20.3184,20.341,20.3033,20.3334,41700.0
2010-07-02 12:35:00,27.02,27.02,26.94,26.97,80500.0,20.3334,20.3334,20.2732,20.2958,80500.0
2010-07-02 12:40:00,26.98,27.01,26.96,26.97,59800.0,20.3033,20.3259,20.2883,20.2958,59800.0
2010-07-02 12:45:00,26.96,26.99,26.94,26.98,84700.0,20.2883,20.3108,20.2732,20.3033,84700.0
2010-07-02 12:50:00,26.99,27.0,26.93,26.93,53600.0,20.3108,20.3184,20.2657,20.2657,53600.0
2010-07-02 12:55:00,26.93,26.96,26.93,26.95,57200.0,20.2657,20.2883,20.2657,20.2807,57200.0
2010-07-02 13:00:00,26.95,26.95,26.88,26.9,166100.0,20.2807,20.2807,20.2281,20.2431,166100.0
2010-07-02 13:05:00,26.9,26.98,26.89,26.98,255600.0,20.2431,20.3033,20.2356,20.3033,255600.0
2010-07-02 13:10:00,26.97,27.0,26.95,26.98,78500.0,20.2958,20.3184,20.2807,20.3033,78500.0
2010-07-02 13:15:00,26.98,27.0,26.97,26.99,58300.0,20.3033,20.3184,20.2958,20.3108,58300.0
2010-07-02 13:20:00,26.99,27.01,26.95,26.97,73600.0,20.3108,20.3259,20.2807,20.2958,73600.0
2010-07-02 13:25:00,26.97,26.99,26.9,26.91,248100.0,20.2958,20.3108,20.2431,20.2506,248100.0
2010-07-02 13:30:00,26.91,27.0,26.9,27.0,343800.0,20.2506,20.3184,20.2431,20.3184,343800.0
2010-07-02 13:35:00,27.0,27.01,26.93,26.95,278300.0,20.3184,20.3259,20.2657,20.2807,278300.0
2010-07-02 13:40:00,26.95,26.97,26.91,26.93,61600.0,20.2807,20.2958,20.2506,20.2657,61600.0
2010-07-02 13:45:00,26.93,26.99,26.93,26.99,25400.0,20.2657,20.3108,20.2657,20.3108,25400.0
2010-07-02 13:50:00,26.99,27.0,26.97,26.98,29700.0,20.3108,20.3184,20.2958,20.3033,29700.0
2010-07-02 13:55:00,26.97,27.03,26.97,27.0,139000.0,20.2958,20.341,20.2958,20.3184,139000.0
2010-07-02 14:00:00,27.0,27.03,26.99,27.01,66000.0,20.3184,20.341,20.3108,20.3259,66000.0
2010-07-02 14:05:00,27.01,27.01,26.96,26.98,51400.0,20.3259,20.3259,20.2883,20.3033,51400.0
2010-07-02 14:10:00,26.98,26.98,26.94,26.95,86200.0,20.3033,20.3033,20.2732,20.2807,86200.0
2010-07-02 14:15:00,26.95,26.99,26.94,26.99,129100.0,20.2807,20.3108,20.2732,20.3108,129100.0
2010-07-02 14:20:00,27.0,27.0,26.98,26.99,72900.0,20.3184,20.3184,20.3033,20.3108,72900.0
2010-07-02 14:25:00,27.0,27.01,26.95,26.98,64000.0,20.3184,20.3259,20.2807,20.3033,64000.0
2010-07-02 14:30:00,26.98,26.98,26.92,26.93,121800.0,20.3033,20.3033,20.2582,20.2657,121800.0
2010-07-02 14:35:00,26.93,26.98,26.92,26.96,104100.0,20.2657,20.3033,20.2582,20.2883,104100.0
2010-07-02 14:40:00,26.96,26.97,26.93,26.94,63400.0,20.2883,20.2958,20.2657,20.2732,63400.0
2010-07-02 14:45:00,26.95,26.97,26.93,26.93,200700.0,20.2807,20.2958,20.2657,20.2657,200700.0
2010-07-02 14:50:00,26.92,26.95,26.9,26.95,110100.0,20.2582,20.2807,20.2431,20.2807,110100.0
2010-07-02 14:55:00,26.95,26.99,26.95,26.99,110600.0,20.2807,20.3108,20.2807,20.3108,110600.0
2010-07-02 15:00:00,26.98,27.01,26.96,27.0,228100.0,20.3033,20.3259,20.2883,20.3184,228100.0
2010-07-02 15:05:00,27.0,27.06,26.99,27.06,116700.0,20.3184,20.3635,20.3108,20.3635,116700.0
2010-07-02 15:10:00,27.06,27.06,27.01,27.02,138200.0,20.3635,20.3635,20.3259,20.3334,138200.0
2010-07-02 15:15:00,27.02,27.04,27.0,27.03,168900.0,20.3334,20.3485,20.3184,20.341,168900.0
2010-07-02 15:20:00,27.03,27.05,27.01,27.03,165100.0,20.341,20.356,20.3259,20.341,165100.0
2010-07-02 15:25:00,27.02,27.11,27.02,27.08,205800.0,20.3334,20.4012,20.3334,20.3786,205800.0
2010-07-02 15:30:00,27.07,27.09,27.05,27.08,305800.0,20.3711,20.3861,20.356,20.3786,305800.0
2010-07-02 15:35:00,27.08,27.2,27.08,27.2,287400.0,20.3786,20.4689,20.3786,20.4689,287400.0
2010-07-02 15:40:00,27.19,27.19,27.14,27.18,284400.0,20.4614,20.4614,20.4237,20.4538,284400.0
2010-07-02 15:45:00,27.18,27.25,27.17,27.18,434600.0,20.4538,20.5065,20.4463,20.4538,434600.0
2010-07-02 15:50:00,27.18,27.18,27.11,27.13,286200.0,20.4538,20.4538,20.4012,20.4162,286200.0
2010-07-02 15:55:00,27.13,27.13,27.01,27.02,758600.0,20.4162,20.4162,20.3259,20.3334,758600.0
2010-07-06 09:30:00,27.5,27.5,27.3,27.37,462900.0,20.6946,20.6946,20.5441,20.5968,462900.0
2010-07-06 09:35:00,27.37,27.37,27.33,27.34,86900.0,20.5968,20.5968,20.5667,20.5742,86900.0
2010-07-06 09:40:00,27.33,27.36,27.31,27.33,99000.0,20.5667,20.5893,20.5517,20.5667,99000.0
2010-07-06 09:45:00,27.33,27.4,27.33,27.4,172900.0,20.5667,20.6194,20.5667,20.6194,172900.0
2010-07-06 09:50:00,27.4,27.49,27.4,27.47,151200.0,20.6194,20.6871,20.6194,20.6721,151200.0
2010-07-06 09:55:00,27.47,27.48,27.42,27.43,434600.0,20.6721,20.6796,20.6344,20.642,434600.0
2010-07-06 10:00:00,27.43,27.53,27.35,27.53,601500.0,20.642,20.7172,20.5818,20.7172,601500.0
2010-07-06 10:05:00,27.53,27.59,27.5,27.57,291300.0,20.7172,20.7624,20.6946,20.7473,291300.0
2010-07-06 10:10:00,27.56,27.61,27.55,27.58,273800.0,20.7398,20.7774,20.7323,20.7548,273800.0
2010-07-06 10:15:00,27.58,27.59,27.55,27.55,203600.0,20.7548,20.7624,20.7323,20.7323,203600.0
2010-07-06 10:20:00,27.56,27.56,27.5,27.5,184800.0,20.7398,20.7398,20.6946,20.6946,184800.0
2010-07-06 10:25:00,27.51,27.55,27.49,27.5,108400.0,20.7022,20.7323,20.6871,20.6946,108400.0
2010-07-06 10:30:00,27.5,27.53,27.46,27.52,92000.0,20.6946,20.7172,20.6645,20.7097,92000.0
2010-07-06 10:35:00,27.53,27.53,27.5,27.51,100000.0,20.7172,20.7172,20.6946,20.7022,100000.0
2010-07-06 10:40:00,27.51,27.54,27.49,27.5,207200.0,20.7022,20.7247,20.6871,20.6946,207200.0
2010-07-06 10:45:00,27.5,27.51,27.48,27.5,83000.0,20.6946,20.7022,20.6796,20.6946,83000.0
2010-07-06 10:50:00,27.49,27.5,27.46,27.49,159700.0,20.6871,20.6946,20.6645,20.6871,159700.0
2010-07-06 10:55:00,27.49,27.51,27.44,27.44,52700.0,20.6871,20.7022,20.6495,20.6495,52700.0
2010-07-06 11:00:00,27.45,27.5,27.43,27.49,110200.0,20.657,20.6946,20.642,20.6871,110200.0
2010-07-06 11:05:00,27.49,27.51,27.44,27.46,254400.0,20.6871,20.7022,20.6495,20.6645,254400.0
2010-07-06 11:10:00,27.46,27.51,27.44,27.47,166300.0,20.6645,20.7022,20.6495,20.6721,166300.0
2010-07-06 11:15:00,27.47,27.49,27.43,27.44,60600.0,20.6721,20.6871,20.642,20.6495,60600.0
2010-07-06 11:20:00,27.44,27.45,27.42,27.42,90500.0,20.6495,20.657,20.6344,20.6344,90500.0
2010-07-06 11:25:00,27.42,27.43,27.38,27.41,128900.0,20.6344,20.642,20.6043,20.6269,128900.0
2010-07-06 11:30:00,27.39,27.47,27.39,27.47,78900.0,20.6119,20.6721,20.6119,20.6721,78900.0
2010-07-06 11:35:00,27.46,27.5,27.46,27.48,55100.0,20.6645,20.6946,20.6645,20.6796,55100.0
2010-07-06 11:40:00,27.47,27.49,27.44,27.49,114000.0,20.6721,20.6871,20.6495,20.6871,114000.0
2010-07-06 11:45:00,27.48,27.5,27.46,27.48,71400.0,20.6796,20.6946,20.6645,20.6796,71400.0
2010-07-06 11:50:00,27.49,27.49,27.44,27.45,32600.0,20.6871,20.6871,20.6495,20.657,32600.0
2010-07-06 11:55:00,27.45,27.5,27.45,27.48,70300.0,20.657,20.6946,20.657,20.6796,70300.0
2010-07-06 12:00:00,27.49,27.5,27.47,27.5,37900.0,20.6871,20.6946,20.6721,20.6946,37900.0
2010-07-06 12:05:00,27.5,27.52,27.49,27.51,56200.0,20.6946,20.7097,20.6871,20.7022,56200.0
2010-07-06 12:10:00,27.51,27.51,27.44,27.44,61600.0,20.7022,20.7022,20.6495,20.6495,61600.0
2010-07-06 12:15:00,27.43,27.45,27.42,27.45,98100.0,20.642,20.657,20.6344,20.657,98100.0
2010-07-06 12:20:00,27.46,27.47,27.39,27.39,68500.0,20.6645,20.6721,20.6119,20.6119,68500.0
2010-07-06 12:25:00,27.38,27.39,27.33,27.35,120000.0,20.6043,20.6119,20.5667,20.5818,120000.0
2010-07-06 12:30:00,27.35,27.35,27.32,27.34,41600.0,20.5818,20.5818,20.5592,20.5742,41600.0
2010-07-06 12:35:00,27.34,27.38,27.34,27.36,47300.0,20.5742,20.6043,20.5742,20.5893,47300.0
2010-07-06 12:40:00,27.36,27.36,27.25,27.26,107600.0,20.5893,20.5893,20.5065,20.514,107600.0
2010-07-06 12:45:00,27.25,27.3,27.23,27.23,106200.0,20.5065,20.5441,20.4915,20.4915,106200.0
2010-07-06 12:50:00,27.23,27.24,27.21,27.22,258800.0,20.4915,20.499,20.4764,20.4839,258800.0
2010-07-06 12:55:00,27.22,27.23,27.15,27.18,171800.0,20.4839,20.4915,20.4313,20.4538,171800.0
2010-07-06 13:00:00,27.19,27.23,27.19,27.2,40300.0,20.4614,20.4915,20.4614,20.4689,40300.0
2010-07-06 13:05:00,27.21,27.25,27.19,27.22,271800.0,20.4764,20.5065,20.4614,20.4839,271800.0
2010-07-06 13:10:00,27.21,27.23,27.18,27.18,26800.0,20.4764,20.4915,20.4538,20.4538,26800.0
2010-07-06 13:15:00,27.18,27.2,27.13,27.16,142900.0,20.4538,20.4689,20.4162,20.4388,142900.0
2010-07-06 13:20:00,27.16,27.18,27.14,27.18,50900.0,20.4388,20.4538,20.4237,20.4538,50900.0
2010-07-06 13:25:00,27.18,27.2,27.12,27.2,160600.0,20.4538,20.4689,20.4087,20.4689,160600.0
2010-07-06 13:30:00,27.19,27.22,27.17,27.2,58800.0,20.4614,20.4839,20.4463,20.4689,58800.0
2010-07-06 13:35:00,27.19,27.19,27.12,27.12,63800.0,20.4614,20.4614,20.4087,20.4087,63800.0
2010-07-06 13:40:00,27.11,27.14,27.06,27.06,128100.0,20.4012,20.4237,20.3635,20.3635,128100.0
2010-07-06 13:45:00,27.05,27.08,26.99,27.02,349800.0,20.356,20.3786,20.3108,20.3334,349800.0
2010-07-06 13:50:00,27.02,27.05,26.93,26.94,164700.0,20.3334,20.356,20.2657,20.2732,164700.0
2010-07-06 13:55:00,26.94,26.99,26.93,26.95,84600.0,20.2732,20.3108,20.2657,20.2807,84600.0
2010-07-06 14:00:00,26.96,27.03,26.96,27.01,120900.0,20.2883,20.341,20.2883,20.3259,120900.0
2010-07-06 14:05:00,27.01,27.02,26.91,26.93,106200.0,20.3259,20.3334,20.2506,20.2657,106200.0
2010-07-06 14:10:00,26.93,26.94,26.85,26.86,360200.0,20.2657,20.2732,20.2055,20.213,360200.0
2010-07-06 14:15:00,26.87,26.96,26.87,26.94,79400.0,20.2205,20.2883,20.2205,20.2732,79400.0
2010-07-06 14:20:00,26.93,26.98,26.92,26.96,207000.0,20.2657,20.3033,20.2582,20.2883,207000.0
2010-07-06 14:25:00,26.97,27.02,26.97,26.98,70200.0,20.2958,20.3334,20.2958,20.3033,70200.0
2010-07-06 14:30:00,26.99,27.02,26.98,27.01,107100.0,20.3108,20.3334,20.3033,20.3259,107100.0
2010-07-06 14:35:00,27.01,27.07,27.01,27.06,428200.0,20.3259,20.3711,20.3259,20.3635,428200.0
2010-07-06 14:40:00,27.06,27.06,27.02,27.02,273700.0,20.3635,20.3635,20.3334,20.3334,273700.0
2010-07-06 14:45:00,27.01,27.01,26.95,26.99,144600.0,20.3259,20.3259,20.2807,20.3108,144600.0
2010-07-06 14:50:00,26.99,27.06,26.98,27.05,219300.0,20.3108,20.3635,20.3033,20.356,219300.0
2010-07-06 14:55:00,27.04,27.04,26.93,26.93,205600.0,20.3485,20.3485,20.2657,20.2657,205600.0
2010-07-06 15:00:00,26.93,27.0,26.92,26.92,228600.0,20.2657,20.3184,20.2582,20.2582,228600.0
2010-07-06 15:05:00,26.92,26.92,26.84,26.92,327200.0,20.2582,20.2582,20.198,20.2582,327200.0
2010-07-06 15:10:00,26.92,26.94,26.84,26.93,382200.0,20.2582,20.2732,20.198,20.2657,382200.0
2010-07-06 15:15:00,26.93,26.98,26.86,26.86,292400.0,20.2657,20.3033,20.213,20.213,292400.0
2010-07-06 15:20:00,26.86,26.88,26.79,26.82,441200.0,20.213,20.2281,20.1603,20.1829,441200.0
2010-07-06 15:25:00,26.82,26.91,26.82,26.9,333200.0,20.1829,20.2506,20.1829,20.2431,333200.0
2010-07-06 15:30:00,26.9,26.94,26.86,26.91,608300.0,20.2431,20.2732,20.213,20.2506,608300.0
2010-07-06 15:35:00,26.91,26.93,26.88,26.88,222000.0,20.2506,20.2657,20.2281,20.2281,222000.0
2010-07-06 15:40:00,26.87,27.0,26.87,26.98,784900.0,20.2205,20.3184,20.2205,20.3033,784900.0
2010-07-06 15:45:00,26.99,27.05,26.92,26.93,639400.0,20.3108,20.356,20.2582,20.2657,639400.0
2010-07-06 15:50:00,26.93,26.98,26.9,26.9,747700.0,20.2657,20.3033,20.2431,20.2431,747700.0
2010-07-06 15:55:00,26.9,27.05,26.9,27.05,853400.0,20.2431,20.356,20.2431,20.356,853400.0
2010-07-07 09:30:00,27.08,27.14,27.07,27.13,235500.0,20.3786,20.4237,20.3711,20.4162,235500.0
2010-07-07 09:35:00,27.14,27.26,27.13,27.22,352600.0,20.4237,20.514,20.4162,20.4839,352600.0
2010-07-07 09:40:00,27.22,27.26,27.14,27.17,241100.0,20.4839,20.514,20.4237,20.4463,241100.0
2010-07-07 09:45:00,27.15,27.2,27.14,27.15,273200.0,20.4313,20.4689,20.4237,20.4313,273200.0
2010-07-07 09:50:00,27.14,27.2,27.14,27.18,256900.0,20.4237,20.4689,20.4237,20.4538,256900.0
2010-07-07 09:55:00,27.19,27.25,27.19,27.25,177300.0,20.4614,20.5065,20.4614,20.5065,177300.0
2010-07-07 10:00:00,27.24,27.39,27.24,27.38,296100.0,20.499,20.6119,20.499,20.6043,296100.0
2010-07-07 10:05:00,27.39,27.41,27.34,27.35,316900.0,20.6119,20.6269,20.5742,20.5818,316900.0
2010-07-07 10:10:00,27.35,27.41,27.35,27.38,299900.0,20.5818,20.6269,20.5818,20.6043,299900.0
2010-07-07 10:15:00,27.38,27.4,27.31,27.32,154000.0,20.6043,20.6194,20.5517,20.5592,154000.0
2010-07-07 10:20:00,27.31,27.34,27.29,27.3,435600.0,20.5517,20.5742,20.5366,20.5441,435600.0
2010-07-07 10:25:00,27.3,27.33,27.28,27.3,150900.0,20.5441,20.5667,20.5291,20.5441,150900.0
2010-07-07 10:30:00,27.3,27.41,27.3,27.4,185000.0,20.5441,20.6269,20.5441,20.6194,185000.0
2010-07-07 10:35:00,27.4,27.45,27.4,27.43,308400.0,20.6194,20.657,20.6194,20.642,308400.0
2010-07-07 10:40:00,27.43,27.46,27.4,27.42,133600.0,20.642,20.6645,20.6194,20.6344,133600.0
2010-07-07 10:45:00,27.42,27.54,27.42,27.52,375100.0,20.6344,20.7247,20.6344,20.7097,375100.0
2010-07-07 10:50:00,27.53,27.59,27.51,27.57,493100.0,20.7172,20.7624,20.7022,20.7473,493100.0
2010-07-07 10:55:00,27.57,27.58,27.53,27.55,153500.0,20.7473,20.7548,20.7172,20.7323,153500.0
2010-07-07 11:00:00,27.55,27.57,27.53,27.54,207800.0,20.7323,20.7473,20.7172,20.7247,207800.0
2010-07-07 11:05:00,27.54,27.54,27.52,27.53,130400.0,20.7247,20.7247,20.7097,20.7172,130400.0
2010-07-07 11:10:00,27.54,27.57,27.51,27.52,254000.0,20.7247,20.7473,20.7022,20.7097,254000.0
2010-07-07 11:15:00,27.52,27.52,27.47,27.48,166300.0,20.7097,20.7097,20.6721,20.6796,166300.0
2010-07-07 11:20:00,27.47,27.51,27.45,27.51,176200.0,20.6721,20.7022,20.657,20.7022,176200.0
2010-07-07 11:25:00,27.5,27.52,27.47,27.5,102400.0,20.6946,20.7097,20.6721,20.6946,102400.0
2010-07-07 11:30:00,27.5,27.55,27.47,27.54,112200.0,20.6946,20.7323,20.6721,20.7247,112200.0
2010-07-07 11:35:00,27.55,27.58,27.54,27.56,77000.0,20.7323,20.7548,20.7247,20.7398,77000.0
2010-07-07 11:40:00,27.56,27.56,27.48,27.48,67900.0,20.7398,20.7398,20.6796,20.6796,67900.0
2010-07-07 11:45:00,27.48,27.48,27.43,27.43,185400.0,20.6796,20.6796,20.642,20.642,185400.0
2010-07-07 11:50:00,27.44,27.47,27.41,27.41,131700.0,20.6495,20.6721,20.6269,20.6269,131700.0
2010-07-07 11:55:00,27.41,27.47,27.41,27.45,108500.0,20.6269,20.6721,20.6269,20.657,108500.0
2010-07-07 12:00:00,27.46,27.5,27.44,27.5,161300.0,20.6645,20.6946,20.6495,20.6946,161300.0
2010-07-07 12:05:00,27.5,27.5,27.46,27.49,45400.0,20.6946,20.6946,20.6645,20.6871,45400.0
2010-07-07 12:10:00,27.49,27.52,27.48,27.51,85500.0,20.6871,20.7097,20.6796,20.7022,85500.0
2010-07-07 12:15:00,27.51,27.54,27.49,27.49,104800.0,20.7022,20.7247,20.6871,20.6871,104800.0
2010-07-07 12:20:00,27.49,27.51,27.48,27.49,105300.0,20.6871,20.7022,20.6796,20.6871,105300.0
2010-07-07 12:25:00,27.48,27.54,27.48,27.54,138300.0,20.6796,20.7247,20.6796,20.7247,138300.0
2010-07-07 12:30:00,27.55,27.57,27.53,27.54,82900.0,20.7323,20.7473,20.7172,20.7247,82900.0
2010-07-07 12:35:00,27.53,27.55,27.53,27.55,49200.0,20.7172,20.7323,20.7172,20.7323,49200.0
2010-07-07 12:40:00,27.54,27.55,27.51,27.54,111600.0,20.7247,20.7323,20.7022,20.7247,111600.0
2010-07-07 12:45:00,27.53,27.57,27.53,27.56,82200.0,20.7172,20.7473,20.7172,20.7398,82200.0
2010-07-07 12:50:00,27.56,27.57,27.53,27.56,131600.0,20.7398,20.7473,20.7172,20.7398,131600.0
2010-07-07 12:55:00,27.57,27.57,27.54,27.55,35500.0,20.7473,20.7473,20.7247,20.7323,35500.0
2010-07-07 13:00:00,27.54,27.59,27.54,27.57,58200.0,20.7247,20.7624,20.7247,20.7473,58200.0
2010-07-07 13:05:00,27.58,27.59,27.56,27.59,25800.0,20.7548,20.7624,20.7398,20.7624,25800.0
2010-07-07 13:10:00,27.58,27.67,27.58,27.67,184000.0,20.7548,20.8226,20.7548,20.8226,184000.0
2010-07-07 13:15:00,27.67,27.71,27.66,27.67,118500.0,20.8226,20.8527,20.815,20.8226,118500.0
2010-07-07 13:20:00,27.67,27.67,27.64,27.66,25400.0,20.8226,20.8226,20.8,20.815,25400.0
2010-07-07 13:25:00,27.66,27.7,27.66,27.68,59000.0,20.815,20.8451,20.815,20.8301,59000.0
2010-07-07 13:30:00,27.69,27.69,27.63,27.64,46300.0,20.8376,20.8376,20.7925,20.8,46300.0
2010-07-07 13:35:00,27.64,27.65,27.64,27.65,24400.0,20.8,20.8075,20.8,20.8075,24400.0
2010-07-07 13:40:00,27.64,27.66,27.61,27.66,47000.0,20.8,20.815,20.7774,20.815,47000.0
2010-07-07 13:45:00,27.65,27.69,27.65,27.68,48000.0,20.8075,20.8376,20.8075,20.8301,48000.0
2010-07-07 13:50:00,27.69,27.71,27.67,27.71,124600.0,20.8376,20.8527,20.8226,20.8527,124600.0
2010-07-07 13:55:00,27.71,27.75,27.68,27.72,169100.0,20.8527,20.8828,20.8301,20.8602,169100.0
2010-07-07 14:00:00,27.73,27.78,27.73,27.77,159700.0,20.8677,20.9054,20.8677,20.8978,159700.0
2010-07-07 14:05:00,27.78,27.78,27.74,27.77,120700.0,20.9054,20.9054,20.8752,20.8978,120700.0
2010-07-07 14:10:00,27.76,27.78,27.74,27.76,265200.0,20.8903,20.9054,20.8752,20.8903,265200.0
2010-07-07 14:15:00,27.76,27.77,27.75,27.77,80700.0,20.8903,20.8978,20.8828,20.8978,80700.0
2010-07-07 14:20:00,27.77,27.77,27.74,27.75,67500.0,20.8978,20.8978,20.8752,20.8828,67500.0
2010-07-07 14:25:00,27.75,27.77,27.74,27.76,137400.0,20.8828,20.8978,20.8752,20.8903,137400.0
2010-07-07 14:30:00,27.77,27.78,27.71,27.71,112500.0,20.8978,20.9054,20.8527,20.8527,112500.0
2010-07-07 14:35:00,27.71,27.75,27.69,27.69,66100.0,20.8527,20.8828,20.8376,20.8376,66100.0
2010-07-07 14:40:00,27.69,27.73,27.68,27.71,96200.0,20.8376,20.8677,20.8301,20.8527,96200.0
2010-07-07 14:45:00,27.71,27.73,27.68,27.69,85800.0,20.8527,20.8677,20.8301,20.8376,85800.0
2010-07-07 14:50:00,27.68,27.73,27.67,27.73,135900.0,20.8301,20.8677,20.8226,20.8677,135900.0
2010-07-07 14:55:00,27.74,27.78,27.71,27.78,215000.0,20.8752,20.9054,20.8527,20.9054,215000.0
2010-07-07 15:00:00,27.79,27.79,27.72,27.72,188100.0,20.9129,20.9129,20.8602,20.8602,188100.0
2010-07-07 15:05:00,27.72,27.74,27.71,27.74,183600.0,20.8602,20.8752,20.8527,20.8752,183600.0
2010-07-07 15:10:00,27.74,27.82,27.74,27.82,432000.0,20.8752,20.9355,20.8752,20.9355,432000.0
2010-07-07 15:15:00,27.82,27.88,27.81,27.83,660200.0,20.9355,20.9806,20.9279,20.943,660200.0
2010-07-07 15:20:00,27.83,27.92,27.82,27.88,395800.0,20.943,21.0107,20.9355,20.9806,395800.0
2010-07-07 15:25:00,27.87,27.91,27.87,27.9,492800.0,20.9731,21.0032,20.9731,20.9957,492800.0
2010-07-07 15:30:00,27.9,27.93,27.88,27.92,405900.0,20.9957,21.0182,20.9806,21.0107,405900.0
2010-07-07 15:35:00,27.92,27.96,27.91,27.93,340600.0,21.0107,21.0408,21.0032,21.0182,340600.0
2010-07-07 15:40:00,27.93,27.98,27.89,27.98,389700.0,21.0182,21.0559,20.9881,21.0559,389700.0
2010-07-07 15:45:00,27.98,28.0,27.93,27.97,575300.0,21.0559,21.0709,21.0182,21.0483,575300.0
2010-07-07 15:50:00,27.97,28.02,27.95,28.01,441600.0,21.0483,21.086,21.0333,21.0784,441600.0
2010-07-07 15:55:00,28.01,28.04,27.99,28.01,1395900.0,21.0784,21.101,21.0634,21.0784,1395900.0
2010-07-08 09:30:00,28.29,28.35,28.22,28.34,331900.0,21.2891,21.3343,21.2365,21.3268,331900.0
2010-07-08 09:35:00,28.34,28.48,28.34,28.46,665700.0,21.3268,21.4321,21.3268,21.4171,665700.0
2010-07-08 09:40:00,28.46,28.46,28.3,28.33,461300.0,21.4171,21.4171,21.2967,21.3192,461300.0
2010-07-08 09:45:00,28.33,28.36,28.31,28.32,272100.0,21.3192,21.3418,21.3042,21.3117,272100.0
2010-07-08 09:50:00,28.32,28.35,28.31,28.32,400500.0,21.3117,21.3343,21.3042,21.3117,400500.0
2010-07-08 09:55:00,28.32,28.33,28.28,28.32,496900.0,21.3117,21.3192,21.2816,21.3117,496900.0
2010-07-08 10:00:00,28.32,28.38,28.32,28.32,224700.0,21.3117,21.3569,21.3117,21.3117,224700.0
2010-07-08 10:05:00,28.32,28.33,28.25,28.27,421300.0,21.3117,21.3192,21.259,21.2741,421300.0
2010-07-08 10:10:00,28.28,28.37,28.27,28.34,271500.0,21.2816,21.3493,21.2741,21.3268,271500.0
2010-07-08 10:15:00,28.33,28.36,28.32,28.33,207500.0,21.3192,21.3418,21.3117,21.3192,207500.0
2010-07-08 10:20:00,28.33,28.37,28.32,28.35,232500.0,21.3192,21.3493,21.3117,21.3343,232500.0
2010-07-08 10:25:00,28.36,28.37,28.33,28.37,139300.0,21.3418,21.3493,21.3192,21.3493,139300.0
2010-07-08 10:30:00,28.36,28.39,28.34,28.37,66400.0,21.3418,21.3644,21.3268,21.3493,66400.0
2010-07-08 10:35:00,28.38,28.38,28.29,28.32,69200.0,21.3569,21.3569,21.2891,21.3117,69200.0
2010-07-08 10:40:00,28.32,28.32,28.25,28.27,193900.0,21.3117,21.3117,21.259,21.2741,193900.0
2010-07-08 10:45:00,28.27,28.32,28.26,28.32,118800.0,21.2741,21.3117,21.2666,21.3117,118800.0
2010-07-08 10:50:00,28.32,28.32,28.25,28.27,132900.0,21.3117,21.3117,21.259,21.2741,132900.0
2010-07-08 10:55:00,28.27,28.28,28.23,28.26,128700.0,21.2741,21.2816,21.244,21.2666,128700.0
2010-07-08 11:00:00,28.25,28.25,28.15,28.17,303500.0,21.259,21.259,21.1838,21.1988,303500.0
2010-07-08 11:05:00,28.17,28.19,28.12,28.18,376800.0,21.1988,21.2139,21.1612,21.2064,376800.0
2010-07-08 11:10:00,28.18,28.21,28.16,28.17,143100.0,21.2064,21.2289,21.1913,21.1988,143100.0
2010-07-08 11:15:00,28.17,28.24,28.17,28.23,85000.0,21.1988,21.2515,21.1988,21.244,85000.0
2010-07-08 11:20:00,28.23,28.25,28.19,28.25,43100.0,21.244,21.259,21.2139,21.259,43100.0
2010-07-08 11:25:00,28.25,28.27,28.19,28.19,61600.0,21.259,21.2741,21.2139,21.2139,61600.0
2010-07-08 11:30:00,28.19,28.22,28.17,28.21,101900.0,21.2139,21.2365,21.1988,21.2289,101900.0
2010-07-08 11:35:00,28.21,28.26,28.21,28.24,80600.0,21.2289,21.2666,21.2289,21.2515,80600.0
2010-07-08 11:40:00,28.22,28.25,28.16,28.17,158700.0,21.2365,21.259,21.1913,21.1988,158700.0
2010-07-08 11:45:00,28.16,28.19,28.13,28.14,227600.0,21.1913,21.2139,21.1687,21.1763,227600.0
2010-07-08 11:50:00,28.14,28.15,28.07,28.1,179900.0,21.1763,21.1838,21.1236,21.1462,179900.0
2010-07-08 11:55:00,28.1,28.13,28.09,28.11,124600.0,21.1462,21.1687,21.1386,21.1537,124600.0
2010-07-08 12:00:00,28.12,28.14,28.08,28.14,164600.0,21.1612,21.1763,21.1311,21.1763,164600.0
2010-07-08 12:05:00,28.13,28.18,28.12,28.18,237500.0,21.1687,21.2064,21.1612,21.2064,237500.0
2010-07-08 12:10:00,28.17,28.19,28.13,28.13,47600.0,21.1988,21.2139,21.1687,21.1687,47600.0
2010-07-08 12:15:00,28.13,28.16,28.12,28.15,21400.0,21.1687,21.1913,21.1612,21.1838,21400.0
2010-07-08 12:20:00,28.16,28.17,28.13,28.16,113600.0,21.1913,21.1988,21.1687,21.1913,113600.0
2010-07-08 12:25:00,28.16,28.19,28.15,28.16,90300.0,21.1913,21.2139,21.1838,21.1913,90300.0
2010-07-08 12:30:00,28.15,28.16,28.12,28.12,37100.0,21.1838,21.1913,21.1612,21.1612,37100.0
2010-07-08 12:35:00,28.12,28.15,28.1,28.12,114300.0,21.1612,21.1838,21.1462,21.1612,114300.0
2010-07-08 12:40:00,28.12,28.13,28.09,28.13,63800.0,21.1612,21.1687,21.1386,21.1687,63800.0
2010-07-08 12:45:00,28.12,28.15,28.12,28.15,109500.0,21.1612,21.1838,21.1612,21.1838,109500.0
2010-07-08 12:50:00,28.15,28.17,28.14,28.16,82600.0,21.1838,21.1988,21.1763,21.1913,82600.0
2010-07-08 12:55:00,28.16,28.16,28.1,28.12,137600.0,21.1913,21.1913,21.1462,21.1612,137600.0
2010-07-08 13:00:00,28.12,28.13,28.1,28.13,56200.0,21.1612,21.1687,21.1462,21.1687,56200.0
2010-07-08 13:05:00,28.13,28.18,28.13,28.17,24600.0,21.1687,21.2064,21.1687,21.1988,24600.0
2010-07-08 13:10:00,28.18,28.21,28.18,28.2,419900.0,21.2064,21.2289,21.2064,21.2214,419900.0
2010-07-08 13:15:00,28.2,28.24,28.19,28.23,83900.0,21.2214,21.2515,21.2139,21.244,83900.0
2010-07-08 13:20:00,28.23,28.26,28.22,28.25,178600.0,21.244,21.2666,21.2365,21.259,178600.0
2010-07-08 13:25:00,28.25,28.25,28.18,28.19,121400.0,21.259,21.259,21.2064,21.2139,121400.0
2010-07-08 13:30:00,28.19,28.23,28.18,28.18,33900.0,21.2139,21.244,21.2064,21.2064,33900.0
2010-07-08 13:35:00,28.19,28.23,28.18,28.18,78600.0,21.2139,21.244,21.2064,21.2064,78600.0
2010-07-08 13:40:00,28.18,28.19,28.15,28.19,387600.0,21.2064,21.2139,21.1838,21.2139,387600.0
2010-07-08 13:45:00,28.2,28.21,28.17,28.2,32900.0,21.2214,21.2289,21.1988,21.2214,32900.0
2010-07-08 13:50:00,28.21,28.22,28.12,28.13,162000.0,21.2289,21.2365,21.1612,21.1687,162000.0
2010-07-08 13:55:00,28.12,28.12,28.09,28.11,212800.0,21.1612,21.1612,21.1386,21.1537,212800.0
2010-07-08 14:00:00,28.12,28.14,28.09,28.13,40400.0,21.1612,21.1763,21.1386,21.1687,40400.0
2010-07-08 14:05:00,28.13,28.14,28.1,28.1,101700.0,21.1687,21.1763,21.1462,21.1462,101700.0
2010-07-08 14:10:00,28.09,28.09,28.05,28.08,246400.0,21.1386,21.1386,21.1085,21.1311,246400.0
2010-07-08 14:15:00,28.08,28.08,28.0,28.06,453300.0,21.1311,21.1311,21.0709,21.1161,453300.0
2010-07-08 14:20:00,28.06,28.06,28.01,28.02,135100.0,21.1161,21.1161,21.0784,21.086,135100.0
2010-07-08 14:25:00,28.02,28.08,28.02,28.07,185500.0,21.086,21.1311,21.086,21.1236,185500.0
2010-07-08 14:30:00,28.06,28.11,28.06,28.06,44700.0,21.1161,21.1537,21.1161,21.1161,44700.0
2010-07-08 14:35:00,28.06,28.07,28.05,28.06,66400.0,21.1161,21.1236,21.1085,21.1161,66400.0
2010-07-08 14:40:00,28.07,28.14,28.06,28.11,69800.0,21.1236,21.1763,21.1161,21.1537,69800.0
2010-07-08 14:45:00,28.11,28.14,28.09,28.14,87600.0,21.1537,21.1763,21.1386,21.1763,87600.0
2010-07-08 14:50:00,28.15,28.15,28.11,28.14,119000.0,21.1838,21.1838,21.1537,21.1763,119000.0
2010-07-08 14:55:00,28.14,28.18,28.12,28.17,235400.0,21.1763,21.2064,21.1612,21.1988,235400.0
2010-07-08 15:00:00,28.16,28.16,28.11,28.12,770000.0,21.1913,21.1913,21.1537,21.1612,770000.0
2010-07-08 15:05:00,28.13,28.13,28.08,28.11,375200.0,21.1687,21.1687,21.1311,21.1537,375200.0
2010-07-08 15:10:00,28.1,28.11,28.08,28.11,122700.0,21.1462,21.1537,21.1311,21.1537,122700.0
2010-07-08 15:15:00,28.11,28.18,28.11,28.18,182600.0,21.1537,21.2064,21.1537,21.2064,182600.0
2010-07-08 15:20:00,28.17,28.24,28.17,28.24,316300.0,21.1988,21.2515,21.1988,21.2515,316300.0
2010-07-08 15:25:00,28.25,28.26,28.2,28.26,185500.0,21.259,21.2666,21.2214,21.2666,185500.0
2010-07-08 15:30:00,28.27,28.33,28.26,28.28,555000.0,21.2741,21.3192,21.2666,21.2816,555000.0
2010-07-08 15:35:00,28.29,28.36,28.29,28.33,336200.0,21.2891,21.3418,21.2891,21.3192,336200.0
2010-07-08 15:40:00,28.33,28.38,28.28,28.37,243700.0,21.3192,21.3569,21.2816,21.3493,243700.0
2010-07-08 15:45:00,28.38,28.4,28.33,28.33,359700.0,21.3569,21.3719,21.3192,21.3192,359700.0
2010-07-08 15:50:00,28.34,28.39,28.29,28.3,333700.0,21.3268,21.3644,21.2891,21.2967,333700.0
2010-07-08 15:55:00,28.31,28.39,28.31,28.39,768000.0,21.3042,21.3644,21.3042,21.3644,768000.0
2010-07-09 09:30:00,28.41,28.47,28.34,28.41,340400.0,21.3794,21.4246,21.3268,21.3794,340400.0
2010-07-09 09:35:00,28.41,28.51,28.4,28.51,517900.0,21.3794,21.4547,21.3719,21.4547,517900.0
2010-07-09 09:40:00,28.51,28.54,28.46,28.48,187000.0,21.4547,21.4773,21.4171,21.4321,187000.0
2010-07-09 09:45:00,28.48,28.52,28.45,28.45,300300.0,21.4321,21.4622,21.4095,21.4095,300300.0
2010-07-09 09:50:00,28.44,28.46,28.39,28.39,211500.0,21.402,21.4171,21.3644,21.3644,211500.0
2010-07-09 09:55:00,28.39,28.46,28.37,28.41,246800.0,21.3644,21.4171,21.3493,21.3794,246800.0
2010-07-09 10:00:00,28.41,28.52,28.41,28.5,445000.0,21.3794,21.4622,21.3794,21.4472,445000.0
2010-07-09 10:05:00,28.51,28.53,28.44,28.45,351200.0,21.4547,21.4697,21.402,21.4095,351200.0
2010-07-09 10:10:00,28.45,28.51,28.43,28.49,114100.0,21.4095,21.4547,21.3945,21.4396,114100.0
2010-07-09 10:15:00,28.49,28.55,28.48,28.55,158000.0,21.4396,21.4848,21.4321,21.4848,158000.0
2010-07-09 10:20:00,28.55,28.59,28.51,28.59,129900.0,21.4848,21.5149,21.4547,21.5149,129900.0
2010-07-09 10:25:00,28.59,28.59,28.56,28.56,212200.0,21.5149,21.5149,21.4923,21.4923,212200.0
2010-07-09 10:30:00,28.57,28.58,28.54,28.57,136400.0,21.4999,21.5074,21.4773,21.4999,136400.0
2010-07-09 10:35:00,28.57,28.62,28.56,28.59,85900.0,21.4999,21.5375,21.4923,21.5149,85900.0
2010-07-09 10:40:00,28.6,28.63,28.57,28.59,93500.0,21.5224,21.545,21.4999,21.5149,93500.0
2010-07-09 10:45:00,28.59,28.59,28.52,28.54,372100.0,21.5149,21.5149,21.4622,21.4773,372100.0
2010-07-09 10:50:00,28.53,28.56,28.53,28.56,81100.0,21.4697,21.4923,21.4697,21.4923,81100.0
2010-07-09 10:55:00,28.56,28.56,28.48,28.5,167000.0,21.4923,21.4923,21.4321,21.4472,167000.0
2010-07-09 11:00:00,28.5,28.5,28.45,28.49,215400.0,21.4472,21.4472,21.4095,21.4396,215400.0
2010-07-09 11:05:00,28.48,28.5,28.41,28.41,97400.0,21.4321,21.4472,21.3794,21.3794,97400.0
2010-07-09 11:10:00,28.41,28.43,28.39,28.39,212300.0,21.3794,21.3945,21.3644,21.3644,212300.0
2010-07-09 11:15:00,28.39,28.41,28.36,28.39,157700.0,21.3644,21.3794,21.3418,21.3644,157700.0
2010-07-09 11:20:00,28.4,28.41,28.38,28.39,116900.0,21.3719,21.3794,21.3569,21.3644,116900.0
2010-07-09 11:25:00,28.39,28.39,28.35,28.38,46600.0,21.3644,21.3644,21.3343,21.3569,46600.0
2010-07-09 11:30:00,28.38,28.43,28.38,28.4,94400.0,21.3569,21.3945,21.3569,21.3719,94400.0
2010-07-09 11:35:00,28.4,28.46,28.4,28.45,308400.0,21.3719,21.4171,21.3719,21.4095,308400.0
2010-07-09 11:40:00,28.45,28.49,28.44,28.47,174300.0,21.4095,21.4396,21.402,21.4246,174300.0
2010-07-09 11:45:00,28.46,28.48,28.43,28.44,81800.0,21.4171,21.4321,21.3945,21.402,81800.0
2010-07-09 11:50:00,28.44,28.44,28.43,28.43,75600.0,21.402,21.402,21.3945,21.3945,75600.0
2010-07-09 11:55:00,28.43,28.46,28.41,28.42,150900.0,21.3945,21.4171,21.3794,21.387,150900.0
2010-07-09 12:00:00,28.43,28.45,28.42,28.44,28800.0,21.3945,21.4095,21.387,21.402,28800.0
2010-07-09 12:05:00,28.44,28.47,28.42,28.46,16700.0,21.402,21.4246,21.387,21.4171,16700.0
2010-07-09 12:10:00,28.46,28.47,28.43,28.44,19600.0,21.4171,21.4246,21.3945,21.402,19600.0
2010-07-09 12:15:00,28.44,28.45,28.42,28.45,74200.0,21.402,21.4095,21.387,21.4095,74200.0
2010-07-09 12:20:00,28.45,28.45,28.43,28.44,41400.0,21.4095,21.4095,21.3945,21.402,41400.0
2010-07-09 12:25:00,28.45,28.46,28.43,28.45,100600.0,21.4095,21.4171,21.3945,21.4095,100600.0
2010-07-09 12:30:00,28.45,28.45,28.39,28.41,68600.0,21.4095,21.4095,21.3644,21.3794,68600.0
2010-07-09 12:35:00,28.4,28.43,28.38,28.4,46200.0,21.3719,21.3945,21.3569,21.3719,46200.0
2010-07-09 12:40:00,28.4,28.43,28.39,28.41,24200.0,21.3719,21.3945,21.3644,21.3794,24200.0
2010-07-09 12:45:00,28.4,28.43,28.4,28.42,78000.0,21.3719,21.3945,21.3719,21.387,78000.0
2010-07-09 12:50:00,28.43,28.45,28.42,28.43,65700.0,21.3945,21.4095,21.387,21.3945,65700.0
2010-07-09 12:55:00,28.43,28.46,28.41,28.41,32100.0,21.3945,21.4171,21.3794,21.3794,32100.0
2010-07-09 13:00:00,28.41,28.43,28.4,28.42,111500.0,21.3794,21.3945,21.3719,21.387,111500.0
2010-07-09 13:05:00,28.42,28.46,28.42,28.44,74200.0,21.387,21.4171,21.387,21.402,74200.0
2010-07-09 13:10:00,28.44,28.44,28.4,28.42,62900.0,21.402,21.402,21.3719,21.387,62900.0
2010-07-09 13:15:00,28.42,28.43,28.4,28.41,45900.0,21.387,21.3945,21.3719,21.3794,45900.0
2010-07-09 13:20:00,28.41,28.43,28.39,28.39,54700.0,21.3794,21.3945,21.3644,21.3644,54700.0
2010-07-09 13:25:00,28.4,28.41,28.39,28.41,202700.0,21.3719,21.3794,21.3644,21.3794,202700.0
2010-07-09 13:30:00,28.4,28.44,28.39,28.43,42400.0,21.3719,21.402,21.3644,21.3945,42400.0
2010-07-09 13:35:00,28.42,28.45,28.41,28.43,22900.0,21.387,21.4095,21.3794,21.3945,22900.0
2010-07-09 13:40:00,28.42,28.44,28.4,28.4,56800.0,21.387,21.402,21.3719,21.3719,56800.0
2010-07-09 13:45:00,28.41,28.42,28.39,28.42,174200.0,21.3794,21.387,21.3644,21.387,174200.0
2010-07-09 13:50:00,28.42,28.44,28.4,28.44,96300.0,21.387,21.402,21.3719,21.402,96300.0
2010-07-09 13:55:00,28.44,28.45,28.42,28.44,50700.0,21.402,21.4095,21.387,21.402,50700.0
2010-07-09 14:00:00,28.45,28.46,28.44,28.45,35400.0,21.4095,21.4171,21.402,21.4095,35400.0
2010-07-09 14:05:00,28.46,28.48,28.43,28.43,75700.0,21.4171,21.4321,21.3945,21.3945,75700.0
2010-07-09 14:10:00,28.42,28.44,28.41,28.42,49400.0,21.387,21.402,21.3794,21.387,49400.0
2010-07-09 14:15:00,28.41,28.44,28.41,28.44,111000.0,21.3794,21.402,21.3794,21.402,111000.0
2010-07-09 14:20:00,28.44,28.46,28.42,28.45,36800.0,21.402,21.4171,21.387,21.4095,36800.0
2010-07-09 14:25:00,28.45,28.45,28.43,28.44,52800.0,21.4095,21.4095,21.3945,21.402,52800.0
2010-07-09 14:30:00,28.43,28.46,28.43,28.44,23900.0,21.3945,21.4171,21.3945,21.402,23900.0
2010-07-09 14:35:00,28.44,28.45,28.42,28.45,18300.0,21.402,21.4095,21.387,21.4095,18300.0
2010-07-09 14:40:00,28.45,28.51,28.45,28.49,68900.0,21.4095,21.4547,21.4095,21.4396,68900.0
2010-07-09 14:45:00,28.49,28.5,28.48,28.48,33400.0,21.4396,21.4472,21.4321,21.4321,33400.0
2010-07-09 14:50:00,28.49,28.54,28.49,28.53,161200.0,21.4396,21.4773,21.4396,21.4697,161200.0
2010-07-09 14:55:00,28.53,28.6,28.53,28.58,275400.0,21.4697,21.5224,21.4697,21.5074,275400.0
2010-07-09 15:00:00,28.58,28.61,28.57,28.57,557200.0,21.5074,21.53,21.4999,21.4999,557200.0
2010-07-09 15:05:00,28.58,28.59,28.55,28.56,101100.0,21.5074,21.5149,21.4848,21.4923,101100.0
2010-07-09 15:10:00,28.55,28.6,28.55,28.59,65600.0,21.4848,21.5224,21.4848,21.5149,65600.0
2010-07-09 15:15:00,28.59,28.6,28.56,28.58,329600.0,21.5149,21.5224,21.4923,21.5074,329600.0
2010-07-09 15:20:00,28.58,28.6,28.58,28.59,113700.0,21.5074,21.5224,21.5074,21.5149,113700.0
2010-07-09 15:25:00,28.59,28.6,28.52,28.54,150600.0,21.5149,21.5224,21.4622,21.4773,150600.0
2010-07-09 15:30:00,28.54,28.55,28.5,28.54,208100.0,21.4773,21.4848,21.4472,21.4773,208100.0
2010-07-09 15:35:00,28.54,28.6,28.54,28.58,241300.0,21.4773,21.5224,21.4773,21.5074,241300.0
2010-07-09 15:40:00,28.58,28.63,28.58,28.61,66800.0,21.5074,21.545,21.5074,21.53,66800.0
2010-07-09 15:45:00,28.61,28.62,28.57,28.61,352400.0,21.53,21.5375,21.4999,21.53,352400.0
2010-07-09 15:50:00,28.61,28.63,28.58,28.61,287500.0,21.53,21.545,21.5074,21.53,287500.0
2010-07-09 15:55:00,28.61,28.64,28.61,28.62,786400.0,21.53,21.5525,21.53,21.5375,786400.0
2010-07-12 09:30:00,28.47,28.55,28.46,28.55,383600.0,21.4246,21.4848,21.4171,21.4848,383600.0
2010-07-12 09:35:00,28.55,28.59,28.53,28.54,310200.0,21.4848,21.5149,21.4697,21.4773,310200.0
2010-07-12 09:40:00,28.54,28.6,28.54,28.57,187000.0,21.4773,21.5224,21.4773,21.4999,187000.0
2010-07-12 09:45:00,28.58,28.65,28.58,28.61,543700.0,21.5074,21.5601,21.5074,21.53,543700.0
2010-07-12 09:50:00,28.62,28.62,28.55,28.56,212900.0,21.5375,21.5375,21.4848,21.4923,212900.0
2010-07-12 09:55:00,28.55,28.62,28.54,28.62,319500.0,21.4848,21.5375,21.4773,21.5375,319500.0
2010-07-12 10:00:00,28.62,28.64,28.61,28.63,317700.0,21.5375,21.5525,21.53,21.545,317700.0
2010-07-12 10:05:00,28.63,28.63,28.55,28.55,360500.0,21.545,21.545,21.4848,21.4848,360500.0
2010-07-12 10:10:00,28.55,28.55,28.49,28.5,339500.0,21.4848,21.4848,21.4396,21.4472,339500.0
2010-07-12 10:15:00,28.5,28.54,28.5,28.53,198700.0,21.4472,21.4773,21.4472,21.4697,198700.0
2010-07-12 10:20:00,28.53,28.53,28.42,28.43,431200.0,21.4697,21.4697,21.387,21.3945,431200.0
2010-07-12 10:25:00,28.43,28.45,28.41,28.42,358200.0,21.3945,21.4095,21.3794,21.387,358200.0
2010-07-12 10:30:00,28.42,28.43,28.4,28.42,232000.0,21.387,21.3945,21.3719,21.387,232000.0
2010-07-12 10:35:00,28.42,28.45,28.42,28.44,46300.0,21.387,21.4095,21.387,21.402,46300.0
2010-07-12 10:40:00,28.45,28.46,28.36,28.39,126200.0,21.4095,21.4171,21.3418,21.3644,126200.0
2010-07-12 10:45:00,28.39,28.41,28.37,28.39,70600.0,21.3644,21.3794,21.3493,21.3644,70600.0
2010-07-12 10:50:00,28.38,28.4,28.37,28.37,284600.0,21.3569,21.3719,21.3493,21.3493,284600.0
2010-07-12 10:55:00,28.37,28.38,28.35,28.37,179300.0,21.3493,21.3569,21.3343,21.3493,179300.0
2010-07-12 11:00:00,28.37,28.37,28.29,28.3,165500.0,21.3493,21.3493,21.2891,21.2967,165500.0
2010-07-12 11:05:00,28.3,28.3,28.25,28.27,391800.0,21.2967,21.2967,21.259,21.2741,391800.0
2010-07-12 11:10:00,28.26,28.32,28.25,28.32,704900.0,21.2666,21.3117,21.259,21.3117,704900.0
2010-07-12 11:15:00,28.32,28.33,28.3,28.32,97600.0,21.3117,21.3192,21.2967,21.3117,97600.0
2010-07-12 11:20:00,28.33,28.34,28.29,28.33,123700.0,21.3192,21.3268,21.2891,21.3192,123700.0
2010-07-12 11:25:00,28.33,28.35,28.32,28.33,109700.0,21.3192,21.3343,21.3117,21.3192,109700.0
2010-07-12 11:30:00,28.33,28.36,28.32,28.34,130500.0,21.3192,21.3418,21.3117,21.3268,130500.0
2010-07-12 11:35:00,28.35,28.36,28.32,28.33,57700.0,21.3343,21.3418,21.3117,21.3192,57700.0
2010-07-12 11:40:00,28.34,28.34,28.31,28.31,65800.0,21.3268,21.3268,21.3042,21.3042,65800.0
2010-07-12 11:45:00,28.32,28.32,28.3,28.3,133300.0,21.3117,21.3117,21.2967,21.2967,133300.0
2010-07-12 11:50:00,28.3,28.31,28.28,28.31,56100.0,21.2967,21.3042,21.2816,21.3042,56100.0
2010-07-12 11:55:00,28.31,28.32,28.28,28.3,64800.0,21.3042,21.3117,21.2816,21.2967,64800.0
2010-07-12 12:00:00,28.3,28.35,28.3,28.33,74600.0,21.2967,21.3343,21.2967,21.3192,74600.0
2010-07-12 12:05:00,28.33,28.4,28.33,28.39,146500.0,21.3192,21.3719,21.3192,21.3644,146500.0
2010-07-12 12:10:00,28.39,28.42,28.38,28.4,66300.0,21.3644,21.387,21.3569,21.3719,66300.0
2010-07-12 12:15:00,28.4,28.42,28.39,28.42,84400.0,21.3719,21.387,21.3644,21.387,84400.0
2010-07-12 12:20:00,28.41,28.42,28.37,28.38,129000.0,21.3794,21.387,21.3493,21.3569,129000.0
2010-07-12 12:25:00,28.38,28.39,28.37,28.37,117900.0,21.3569,21.3644,21.3493,21.3493,117900.0
2010-07-12 12:30:00,28.37,28.38,28.35,28.37,125500.0,21.3493,21.3569,21.3343,21.3493,125500.0
2010-07-12 12:35:00,28.37,28.43,28.36,28.43,88100.0,21.3493,21.3945,21.3418,21.3945,88100.0
2010-07-12 12:40:00,28.43,28.45,28.41,28.42,25300.0,21.3945,21.4095,21.3794,21.387,25300.0
2010-07-12 12:45:00,28.41,28.42,28.38,28.4,28500.0,21.3794,21.387,21.3569,21.3719,28500.0
2010-07-12 12:50:00,28.4,28.43,28.38,28.42,78500.0,21.3719,21.3945,21.3569,21.387,78500.0
2010-07-12 12:55:00,28.42,28.43,28.34,28.35,66800.0,21.387,21.3945,21.3268,21.3343,66800.0
2010-07-12 13:00:00,28.35,28.37,28.33,28.36,114600.0,21.3343,21.3493,21.3192,21.3418,114600.0
2010-07-12 13:05:00,28.36,28.38,28.35,28.38,79600.0,21.3418,21.3569,21.3343,21.3569,79600.0
2010-07-12 13:10:00,28.38,28.41,28.37,28.39,99400.0,21.3569,21.3794,21.3493,21.3644,99400.0
2010-07-12 13:15:00,28.39,28.45,28.39,28.43,241800.0,21.3644,21.4095,21.3644,21.3945,241800.0
2010-07-12 13:20:00,28.43,28.44,28.41,28.42,51600.0,21.3945,21.402,21.3794,21.387,51600.0
2010-07-12 13:25:00,28.42,28.43,28.41,28.43,10700.0,21.387,21.3945,21.3794,21.3945,10700.0
2010-07-12 13:30:00,28.44,28.45,28.42,28.45,63300.0,21.402,21.4095,21.387,21.4095,63300.0
2010-07-12 13:35:00,28.45,28.46,28.42,28.44,222400.0,21.4095,21.4171,21.387,21.402,222400.0
2010-07-12 13:40:00,28.44,28.44,28.39,28.4,69700.0,21.402,21.402,21.3644,21.3719,69700.0
2010-07-12 13:45:00,28.4,28.44,28.4,28.44,40000.0,21.3719,21.402,21.3719,21.402,40000.0
2010-07-12 13:50:00,28.43,28.49,28.42,28.49,214100.0,21.3945,21.4396,21.387,21.4396,214100.0
2010-07-12 13:55:00,28.49,28.5,28.46,28.5,96700.0,21.4396,21.4472,21.4171,21.4472,96700.0
2010-07-12 14:00:00,28.49,28.5,28.48,28.49,144200.0,21.4396,21.4472,21.4321,21.4396,144200.0
2010-07-12 14:05:00,28.49,28.49,28.43,28.45,69300.0,21.4396,21.4396,21.3945,21.4095,69300.0
2010-07-12 14:10:00,28.45,28.45,28.43,28.45,21300.0,21.4095,21.4095,21.3945,21.4095,21300.0
2010-07-12 14:15:00,28.45,28.46,28.4,28.4,279400.0,21.4095,21.4171,21.3719,21.3719,279400.0
2010-07-12 14:20:00,28.39,28.43,28.39,28.41,120300.0,21.3644,21.3945,21.3644,21.3794,120300.0
2010-07-12 14:25:00,28.42,28.42,28.39,28.42,38000.0,21.387,21.387,21.3644,21.387,38000.0
2010-07-12 14:30:00,28.43,28.43,28.37,28.38,273300.0,21.3945,21.3945,21.3493,21.3569,273300.0
2010-07-12 14:35:00,28.37,28.44,28.37,28.43,68500.0,21.3493,21.402,21.3493,21.3945,68500.0
2010-07-12 14:40:00,28.42,28.47,28.41,28.46,86100.0,21.387,21.4246,21.3794,21.4171,86100.0
2010-07-12 14:45:00,28.46,28.48,28.45,28.48,55000.0,21.4171,21.4321,21.4095,21.4321,55000.0
2010-07-12 14:50:00,28.48,28.48,28.41,28.42,134000.0,21.4321,21.4321,21.3794,21.387,134000.0
2010-07-12 14:55:00,28.41,28.47,28.41,28.43,128500.0,21.3794,21.4246,21.3794,21.3945,128500.0
2010-07-12 15:00:00,28.44,28.45,28.4,28.43,349400.0,21.402,21.4095,21.3719,21.3945,349400.0
2010-07-12 15:05:00,28.42,28.42,28.36,28.38,540400.0,21.387,21.387,21.3418,21.3569,540400.0
2010-07-12 15:10:00,28.38,28.43,28.36,28.43,208200.0,21.3569,21.3945,21.3418,21.3945,208200.0
2010-07-12 15:15:00,28.42,28.44,28.39,28.43,257000.0,21.387,21.402,21.3644,21.3945,257000.0
2010-07-12 15:20:00,28.42,28.46,28.41,28.45,167900.0,21.387,21.4171,21.3794,21.4095,167900.0
2010-07-12 15:25:00,28.45,28.45,28.41,28.42,114300.0,21.4095,21.4095,21.3794,21.387,114300.0
2010-07-12 15:30:00,28.42,28.45,28.41,28.43,148100.0,21.387,21.4095,21.3794,21.3945,148100.0
2010-07-12 15:35:00,28.43,28.45,28.39,28.44,206300.0,21.3945,21.4095,21.3644,21.402,206300.0
2010-07-12 15:40:00,28.44,28.47,28.43,28.44,296100.0,21.402,21.4246,21.3945,21.402,296100.0
2010-07-12 15:45:00,28.44,28.46,28.4,28.4,291600.0,21.402,21.4171,21.3719,21.3719,291600.0
2010-07-12 15:50:00,28.41,28.43,28.39,28.43,313700.0,21.3794,21.3945,21.3644,21.3945,313700.0
2010-07-12 15:55:00,28.44,28.47,28.43,28.46,777000.0,21.402,21.4246,21.3945,21.4171,777000.0
2010-07-13 09:30:00,28.81,28.95,28.81,28.88,1040100.0,21.6805,21.7858,21.6805,21.7331,1040100.0
2010-07-13 09:35:00,28.88,28.95,28.88,28.94,426600.0,21.7331,21.7858,21.7331,21.7783,426600.0
2010-07-13 09:40:00,28.95,28.97,28.89,28.91,430300.0,21.7858,21.8009,21.7407,21.7557,430300.0
2010-07-13 09:45:00,28.91,28.92,28.85,28.88,205600.0,21.7557,21.7632,21.7106,21.7331,205600.0
2010-07-13 09:50:00,28.88,28.93,28.87,28.92,212400.0,21.7331,21.7708,21.7256,21.7632,212400.0
2010-07-13 09:55:00,28.91,28.96,28.91,28.95,217700.0,21.7557,21.7933,21.7557,21.7858,217700.0
2010-07-13 10:00:00,28.95,29.06,28.95,29.05,333100.0,21.7858,21.8686,21.7858,21.8611,333100.0
2010-07-13 10:05:00,29.04,29.07,29.02,29.02,214700.0,21.8535,21.8761,21.8385,21.8385,214700.0
2010-07-13 10:10:00,29.02,29.03,29.0,29.01,128700.0,21.8385,21.846,21.8234,21.831,128700.0
2010-07-13 10:15:00,29.02,29.03,28.99,29.01,97700.0,21.8385,21.846,21.8159,21.831,97700.0
2010-07-13 10:20:00,29.01,29.03,28.98,28.98,230300.0,21.831,21.846,21.8084,21.8084,230300.0
2010-07-13 10:25:00,28.98,29.0,28.96,28.98,78200.0,21.8084,21.8234,21.7933,21.8084,78200.0
2010-07-13 10:30:00,28.98,28.99,28.93,28.94,182900.0,21.8084,21.8159,21.7708,21.7783,182900.0
2010-07-13 10:35:00,28.94,28.97,28.94,28.96,119200.0,21.7783,21.8009,21.7783,21.7933,119200.0
2010-07-13 10:40:00,28.97,28.97,28.88,28.88,144600.0,21.8009,21.8009,21.7331,21.7331,144600.0
2010-07-13 10:45:00,28.88,28.9,28.86,28.89,136600.0,21.7331,21.7482,21.7181,21.7407,136600.0
2010-07-13 10:50:00,28.89,28.93,28.88,28.93,223000.0,21.7407,21.7708,21.7331,21.7708,223000.0
2010-07-13 10:55:00,28.92,28.93,28.89,28.89,176400.0,21.7632,21.7708,21.7407,21.7407,176400.0
2010-07-13 11:00:00,28.89,28.93,28.89,28.92,73500.0,21.7407,21.7708,21.7407,21.7632,73500.0
2010-07-13 11:05:00,28.92,28.98,28.92,28.98,199200.0,21.7632,21.8084,21.7632,21.8084,199200.0
2010-07-13 11:10:00,28.97,28.98,28.96,28.97,216000.0,21.8009,21.8084,21.7933,21.8009,216000.0
2010-07-13 11:15:00,28.97,28.97,28.94,28.94,67800.0,21.8009,21.8009,21.7783,21.7783,67800.0
2010-07-13 11:20:00,28.94,28.95,28.91,28.93,68600.0,21.7783,21.7858,21.7557,21.7708,68600.0
2010-07-13 11:25:00,28.93,28.97,28.93,28.97,49300.0,21.7708,21.8009,21.7708,21.8009,49300.0
2010-07-13 11:30:00,28.96,29.06,28.96,29.05,78100.0,21.7933,21.8686,21.7933,21.8611,78100.0
2010-07-13 11:35:00,29.06,29.11,29.04,29.09,131200.0,21.8686,21.9062,21.8535,21.8912,131200.0
2010-07-13 11:40:00,29.09,29.11,29.09,29.1,267600.0,21.8912,21.9062,21.8912,21.8987,267600.0
2010-07-13 11:45:00,29.1,29.13,29.08,29.08,334900.0,21.8987,21.9213,21.8836,21.8836,334900.0
2010-07-13 11:50:00,29.08,29.12,29.07,29.09,182800.0,21.8836,21.9137,21.8761,21.8912,182800.0
2010-07-13 11:55:00,29.09,29.09,29.05,29.05,34900.0,21.8912,21.8912,21.8611,21.8611,34900.0
2010-07-13 12:00:00,29.04,29.08,29.03,29.05,150300.0,21.8535,21.8836,21.846,21.8611,150300.0
2010-07-13 12:05:00,29.04,29.06,29.03,29.06,38600.0,21.8535,21.8686,21.846,21.8686,38600.0
2010-07-13 12:10:00,29.06,29.07,29.05,29.06,164400.0,21.8686,21.8761,21.8611,21.8686,164400.0
2010-07-13 12:15:00,29.05,29.05,29.04,29.05,48700.0,21.8611,21.8611,21.8535,21.8611,48700.0
2010-07-13 12:20:00,29.05,29.05,29.01,29.04,295700.0,21.8611,21.8611,21.831,21.8535,295700.0
2010-07-13 12:25:00,29.04,29.08,29.04,29.07,32300.0,21.8535,21.8836,21.8535,21.8761,32300.0
2010-07-13 12:30:00,29.07,29.08,29.06,29.07,40900.0,21.8761,21.8836,21.8686,21.8761,40900.0
2010-07-13 12:35:00,29.07,29.08,29.06,29.06,33400.0,21.8761,21.8836,21.8686,21.8686,33400.0
2010-07-13 12:40:00,29.06,29.06,29.03,29.04,39000.0,21.8686,21.8686,21.846,21.8535,39000.0
2010-07-13 12:45:00,29.03,29.03,28.99,29.0,52100.0,21.846,21.846,21.8159,21.8234,52100.0
2010-07-13 12:50:00,29.01,29.02,28.99,29.01,37200.0,21.831,21.8385,21.8159,21.831,37200.0
2010-07-13 12:55:00,29.02,29.02,28.98,28.98,90700.0,21.8385,21.8385,21.8084,21.8084,90700.0
2010-07-13 13:00:00,28.98,29.04,28.97,29.03,143800.0,21.8084,21.8535,21.8009,21.846,143800.0
2010-07-13 13:05:00,29.02,29.03,29.0,29.02,148600.0,21.8385,21.846,21.8234,21.8385,148600.0
2010-07-13 13:10:00,29.01,29.02,28.93,28.95,96100.0,21.831,21.8385,21.7708,21.7858,96100.0
2010-07-13 13:15:00,28.95,28.95,28.9,28.92,320400.0,21.7858,21.7858,21.7482,21.7632,320400.0
2010-07-13 13:20:00,28.92,28.93,28.89,28.92,63800.0,21.7632,21.7708,21.7407,21.7632,63800.0
2010-07-13 13:25:00,28.92,28.92,28.88,28.89,60700.0,21.7632,21.7632,21.7331,21.7407,60700.0
2010-07-13 13:30:00,28.89,28.94,28.89,28.93,160400.0,21.7407,21.7783,21.7407,21.7708,160400.0
2010-07-13 13:35:00,28.93,28.96,28.91,28.96,201300.0,21.7708,21.7933,21.7557,21.7933,201300.0
2010-07-13 13:40:00,28.97,28.97,28.94,28.96,76200.0,21.8009,21.8009,21.7783,21.7933,76200.0
2010-07-13 13:45:00,28.96,28.97,28.94,28.94,53500.0,21.7933,21.8009,21.7783,21.7783,53500.0
2010-07-13 13:50:00,28.94,28.95,28.91,28.91,102700.0,21.7783,21.7858,21.7557,21.7557,102700.0
2010-07-13 13:55:00,28.9,28.95,28.9,28.94,437900.0,21.7482,21.7858,21.7482,21.7783,437900.0
2010-07-13 14:00:00,28.93,28.99,28.93,28.98,155800.0,21.7708,21.8159,21.7708,21.8084,155800.0
2010-07-13 14:05:00,28.99,28.99,28.97,28.98,109900.0,21.8159,21.8159,21.8009,21.8084,109900.0
2010-07-13 14:10:00,28.98,29.01,28.97,29.01,125600.0,21.8084,21.831,21.8009,21.831,125600.0
2010-07-13 14:15:00,29.01,29.03,28.99,29.01,74800.0,21.831,21.846,21.8159,21.831,74800.0
2010-07-13 14:20:00,29.01,29.01,28.94,28.97,118100.0,21.831,21.831,21.7783,21.8009,118100.0
2010-07-13 14:25:00,28.97,28.98,28.94,28.95,140800.0,21.8009,21.8084,21.7783,21.7858,140800.0
2010-07-13 14:30:00,28.95,29.0,28.95,28.98,109700.0,21.7858,21.8234,21.7858,21.8084,109700.0
2010-07-13 14:35:00,28.98,29.01,28.98,29.01,69700.0,21.8084,21.831,21.8084,21.831,69700.0
2010-07-13 14:40:00,29.0,29.01,28.98,28.98,114500.0,21.8234,21.831,21.8084,21.8084,114500.0
2010-07-13 14:45:00,28.98,29.01,28.98,29.01,55800.0,21.8084,21.831,21.8084,21.831,55800.0
2010-07-13 14:50:00,29.0,29.01,28.98,28.98,369300.0,21.8234,21.831,21.8084,21.8084,369300.0
2010-07-13 14:55:00,28.98,29.01,28.98,29.0,80600.0,21.8084,21.831,21.8084,21.8234,80600.0
2010-07-13 15:00:00,29.01,29.08,29.01,29.07,1150900.0,21.831,21.8836,21.831,21.8761,1150900.0
2010-07-13 15:05:00,29.07,29.08,29.04,29.04,78800.0,21.8761,21.8836,21.8535,21.8535,78800.0
2010-07-13 15:10:00,29.04,29.07,29.03,29.06,112000.0,21.8535,21.8761,21.846,21.8686,112000.0
2010-07-13 15:15:00,29.06,29.09,29.05,29.07,208400.0,21.8686,21.8912,21.8611,21.8761,208400.0
2010-07-13 15:20:00,29.08,29.08,29.03,29.04,102700.0,21.8836,21.8836,21.846,21.8535,102700.0
2010-07-13 15:25:00,29.05,29.09,29.04,29.09,78700.0,21.8611,21.8912,21.8535,21.8912,78700.0
2010-07-13 15:30:00,29.08,29.08,29.06,29.07,116900.0,21.8836,21.8836,21.8686,21.8761,116900.0
2010-07-13 15:35:00,29.06,29.11,29.06,29.11,118000.0,21.8686,21.9062,21.8686,21.9062,118000.0
2010-07-13 15:40:00,29.11,29.12,29.09,29.1,263100.0,21.9062,21.9137,21.8912,21.8987,263100.0
2010-07-13 15:45:00,29.1,29.15,29.1,29.1,507100.0,21.8987,21.9363,21.8987,21.8987,507100.0
2010-07-13 15:50:00,29.1,29.13,29.02,29.03,594000.0,21.8987,21.9213,21.8385,21.846,594000.0
2010-07-13 15:55:00,29.03,29.04,28.99,29.0,1094200.0,21.846,21.8535,21.8159,21.8234,1094200.0
2010-07-14 09:30:00,28.95,28.97,28.87,28.91,362500.0,21.7858,21.8009,21.7256,21.7557,362500.0
2010-07-14 09:35:00,28.91,28.95,28.87,28.89,700300.0,21.7557,21.7858,21.7256,21.7407,700300.0
2010-07-14 09:40:00,28.89,28.94,28.84,28.91,665300.0,21.7407,21.7783,21.703,21.7557,665300.0
2010-07-14 09:45:00,28.91,29.0,28.89,28.99,547500.0,21.7557,21.8234,21.7407,21.8159,547500.0
2010-07-14 09:50:00,28.99,29.0,28.9,28.92,376500.0,21.8159,21.8234,21.7482,21.7632,376500.0
2010-07-14 09:55:00,28.93,28.94,28.88,28.9,652500.0,21.7708,21.7783,21.7331,21.7482,652500.0
2010-07-14 10:00:00,28.91,28.91,28.81,28.85,708600.0,21.7557,21.7557,21.6805,21.7106,708600.0
2010-07-14 10:05:00,28.86,28.94,28.85,28.92,114900.0,21.7181,21.7783,21.7106,21.7632,114900.0
2010-07-14 10:10:00,28.92,28.97,28.92,28.95,272300.0,21.7632,21.8009,21.7632,21.7858,272300.0
2010-07-14 10:15:00,28.95,28.97,28.92,28.97,99200.0,21.7858,21.8009,21.7632,21.8009,99200.0
2010-07-14 10:20:00,28.97,29.05,28.97,29.05,473400.0,21.8009,21.8611,21.8009,21.8611,473400.0
2010-07-14 10:25:00,29.05,29.07,29.02,29.02,342100.0,21.8611,21.8761,21.8385,21.8385,342100.0
2010-07-14 10:30:00,29.03,29.08,29.01,29.05,144600.0,21.846,21.8836,21.831,21.8611,144600.0
2010-07-14 10:35:00,29.06,29.06,29.01,29.03,83400.0,21.8686,21.8686,21.831,21.846,83400.0
2010-07-14 10:40:00,29.03,29.06,29.02,29.06,79600.0,21.846,21.8686,21.8385,21.8686,79600.0
2010-07-14 10:45:00,29.05,29.1,29.05,29.06,53600.0,21.8611,21.8987,21.8611,21.8686,53600.0
2010-07-14 10:50:00,29.06,29.09,29.05,29.05,47500.0,21.8686,21.8912,21.8611,21.8611,47500.0
2010-07-14 10:55:00,29.05,29.09,29.04,29.09,21600.0,21.8611,21.8912,21.8535,21.8912,21600.0
2010-07-14 11:00:00,29.09,29.15,29.08,29.15,151000.0,21.8912,21.9363,21.8836,21.9363,151000.0
2010-07-14 11:05:00,29.14,29.14,29.1,29.11,73300.0,21.9288,21.9288,21.8987,21.9062,73300.0
2010-07-14 11:10:00,29.11,29.13,29.08,29.13,104200.0,21.9062,21.9213,21.8836,21.9213,104200.0
2010-07-14 11:15:00,29.13,29.17,29.12,29.17,121200.0,21.9213,21.9514,21.9137,21.9514,121200.0
2010-07-14 11:20:00,29.16,29.17,29.13,29.16,105300.0,21.9438,21.9514,21.9213,21.9438,105300.0
2010-07-14 11:25:00,29.16,29.16,29.12,29.15,66100.0,21.9438,21.9438,21.9137,21.9363,66100.0
2010-07-14 11:30:00,29.14,29.2,29.14,29.2,48200.0,21.9288,21.9739,21.9288,21.9739,48200.0
2010-07-14 11:35:00,29.19,29.19,29.15,29.18,38900.0,21.9664,21.9664,21.9363,21.9589,38900.0
2010-07-14 11:40:00,29.17,29.2,29.16,29.19,25000.0,21.9514,21.9739,21.9438,21.9664,25000.0
2010-07-14 11:45:00,29.19,29.22,29.18,29.19,91900.0,21.9664,21.989,21.9589,21.9664,91900.0
2010-07-14 11:50:00,29.2,29.23,29.19,29.22,351900.0,21.9739,21.9965,21.9664,21.989,351900.0
2010-07-14 11:55:00,29.21,29.22,29.18,29.18,279300.0,21.9815,21.989,21.9589,21.9589,279300.0
2010-07-14 12:00:00,29.18,29.19,29.15,29.15,54300.0,21.9589,21.9664,21.9363,21.9363,54300.0
2010-07-14 12:05:00,29.15,29.18,29.15,29.17,377900.0,21.9363,21.9589,21.9363,21.9514,377900.0
2010-07-14 12:10:00,29.18,29.18,29.14,29.16,57000.0,21.9589,21.9589,21.9288,21.9438,57000.0
2010-07-14 12:15:00,29.16,29.19,29.15,29.18,16300.0,21.9438,21.9664,21.9363,21.9589,16300.0
2010-07-14 12:20:00,29.18,29.18,29.16,29.18,20900.0,21.9589,21.9589,21.9438,21.9589,20900.0
2010-07-14 12:25:00,29.18,29.18,29.16,29.18,23600.0,21.9589,21.9589,21.9438,21.9589,23600.0
2010-07-14 12:30:00,29.17,29.19,29.16,29.18,23000.0,21.9514,21.9664,21.9438,21.9589,23000.0
2010-07-14 12:35:00,29.17,29.18,29.17,29.17,22600.0,21.9514,21.9589,21.9514,21.9514,22600.0
2010-07-14 12:40:00,29.17,29.18,29.16,29.17,44600.0,21.9514,21.9589,21.9438,21.9514,44600.0
2010-07-14 12:45:00,29.18,29.2,29.16,29.17,105600.0,21.9589,21.9739,21.9438,21.9514,105600.0
2010-07-14 12:50:00,29.17,29.18,29.13,29.13,300500.0,21.9514,21.9589,21.9213,21.9213,300500.0
2010-07-14 12:55:00,29.13,29.16,29.12,29.15,67800.0,21.9213,21.9438,21.9137,21.9363,67800.0
2010-07-14 13:00:00,29.16,29.16,29.13,29.14,121600.0,21.9438,21.9438,21.9213,21.9288,121600.0
2010-07-14 13:05:00,29.14,29.15,29.13,29.15,71100.0,21.9288,21.9363,21.9213,21.9363,71100.0
2010-07-14 13:10:00,29.15,29.18,29.14,29.18,90600.0,21.9363,21.9589,21.9288,21.9589,90600.0
2010-07-14 13:15:00,29.17,29.18,29.16,29.18,49500.0,21.9514,21.9589,21.9438,21.9589,49500.0
2010-07-14 13:20:00,29.17,29.2,29.15,29.15,88700.0,21.9514,21.9739,21.9363,21.9363,88700.0
2010-07-14 13:25:00,29.15,29.17,29.14,29.15,377800.0,21.9363,21.9514,21.9288,21.9363,377800.0
2010-07-14 13:30:00,29.15,29.17,29.14,29.17,69300.0,21.9363,21.9514,21.9288,21.9514,69300.0
2010-07-14 13:35:00,29.16,29.16,29.13,29.14,34800.0,21.9438,21.9438,21.9213,21.9288,34800.0
2010-07-14 13:40:00,29.13,29.14,29.11,29.11,52700.0,21.9213,21.9288,21.9062,21.9062,52700.0
2010-07-14 13:45:00,29.11,29.13,29.11,29.11,78800.0,21.9062,21.9213,21.9062,21.9062,78800.0
2010-07-14 13:50:00,29.11,29.11,29.04,29.04,563400.0,21.9062,21.9062,21.8535,21.8535,563400.0
2010-07-14 13:55:00,29.04,29.07,29.04,29.05,98500.0,21.8535,21.8761,21.8535,21.8611,98500.0
2010-07-14 14:00:00,29.05,29.07,28.99,29.03,680700.0,21.8611,21.8761,21.8159,21.846,680700.0
2010-07-14 14:05:00,29.03,29.04,28.96,29.0,217600.0,21.846,21.8535,21.7933,21.8234,217600.0
2010-07-14 14:10:00,28.99,29.03,28.93,28.95,592100.0,21.8159,21.846,21.7708,21.7858,592100.0
2010-07-14 14:15:00,28.94,28.99,28.94,28.97,185600.0,21.7783,21.8159,21.7783,21.8009,185600.0
2010-07-14 14:20:00,28.98,28.99,28.9,28.9,340500.0,21.8084,21.8159,21.7482,21.7482,340500.0
2010-07-14 14:25:00,28.89,28.94,28.87,28.92,223500.0,21.7407,21.7783,21.7256,21.7632,223500.0
2010-07-14 14:30:00,28.92,28.97,28.9,28.96,212500.0,21.7632,21.8009,21.7482,21.7933,212500.0
2010-07-14 14:35:00,28.95,28.98,28.94,28.95,223700.0,21.7858,21.8084,21.7783,21.7858,223700.0
2010-07-14 14:40:00,28.94,28.96,28.93,28.95,56000.0,21.7783,21.7933,21.7708,21.7858,56000.0
2010-07-14 14:45:00,28.94,28.99,28.93,28.98,313200.0,21.7783,21.8159,21.7708,21.8084,313200.0
2010-07-14 14:50:00,28.97,29.0,28.96,28.97,55700.0,21.8009,21.8234,21.7933,21.8009,55700.0
2010-07-14 14:55:00,28.98,29.02,28.97,29.01,121900.0,21.8084,21.8385,21.8009,21.831,121900.0
2010-07-14 15:00:00,29.01,29.06,29.0,29.03,103100.0,21.831,21.8686,21.8234,21.846,103100.0
2010-07-14 15:05:00,29.03,29.04,28.98,28.99,40100.0,21.846,21.8535,21.8084,21.8159,40100.0
2010-07-14 15:10:00,28.99,29.0,28.96,28.96,119700.0,21.8159,21.8234,21.7933,21.7933,119700.0
2010-07-14 15:15:00,28.97,29.06,28.97,29.04,167200.0,21.8009,21.8686,21.8009,21.8535,167200.0
2010-07-14 15:20:00,29.03,29.05,29.02,29.04,166400.0,21.846,21.8611,21.8385,21.8535,166400.0
2010-07-14 15:25:00,29.05,29.08,29.03,29.04,110800.0,21.8611,21.8836,21.846,21.8535,110800.0
2010-07-14 15:30:00,29.03,29.06,29.0,29.02,165000.0,21.846,21.8686,21.8234,21.8385,165000.0
2010-07-14 15:35:00,29.03,29.03,29.0,29.01,139300.0,21.846,21.846,21.8234,21.831,139300.0
2010-07-14 15:40:00,29.01,29.01,28.94,28.96,223400.0,21.831,21.831,21.7783,21.7933,223400.0
2010-07-14 15:45:00,28.96,29.05,28.96,29.05,206200.0,21.7933,21.8611,21.7933,21.8611,206200.0
2010-07-14 15:50:00,29.05,29.06,29.01,29.03,322400.0,21.8611,21.8686,21.831,21.846,322400.0
2010-07-14 15:55:00,29.04,29.08,29.02,29.07,733500.0,21.8535,21.8836,21.8385,21.8761,733500.0
2010-07-15 09:30:00,29.09,29.12,28.94,28.94,311800.0,21.8912,21.9137,21.7783,21.7783,311800.0
2010-07-15 09:35:00,28.95,28.99,28.93,28.94,218700.0,21.7858,21.8159,21.7708,21.7783,218700.0
2010-07-15 09:40:00,28.94,28.94,28.87,28.9,477400.0,21.7783,21.7783,21.7256,21.7482,477400.0
2010-07-15 09:45:00,28.9,28.94,28.89,28.94,226800.0,21.7482,21.7783,21.7407,21.7783,226800.0
2010-07-15 09:50:00,28.93,29.0,28.92,28.97,662900.0,21.7708,21.8234,21.7632,21.8009,662900.0
2010-07-15 09:55:00,28.97,29.02,28.97,29.01,176300.0,21.8009,21.8385,21.8009,21.831,176300.0
2010-07-15 10:00:00,29.01,29.01,28.84,28.85,691100.0,21.831,21.831,21.703,21.7106,691100.0
2010-07-15 10:05:00,28.85,28.86,28.77,28.77,2918600.0,21.7106,21.7181,21.6504,21.6504,2918600.0
2010-07-15 10:10:00,28.77,28.77,28.64,28.67,828200.0,21.6504,21.6504,21.5525,21.5751,828200.0
2010-07-15 10:15:00,28.67,28.68,28.61,28.66,583200.0,21.5751,21.5826,21.53,21.5676,583200.0
2010-07-15 10:20:00,28.65,28.66,28.6,28.63,853100.0,21.5601,21.5676,21.5224,21.545,853100.0
2010-07-15 10:25:00,28.64,28.68,28.63,28.67,1801900.0,21.5525,21.5826,21.545,21.5751,1801900.0
2010-07-15 10:30:00,28.67,28.7,28.65,28.67,495700.0,21.5751,21.5977,21.5601,21.5751,495700.0
2010-07-15 10:35:00,28.68,28.71,28.66,28.71,272000.0,21.5826,21.6052,21.5676,21.6052,272000.0
2010-07-15 10:40:00,28.71,28.71,28.66,28.7,205800.0,21.6052,21.6052,21.5676,21.5977,205800.0
2010-07-15 10:45:00,28.7,28.75,28.68,28.75,84600.0,21.5977,21.6353,21.5826,21.6353,84600.0
2010-07-15 10:50:00,28.74,28.76,28.72,28.76,106700.0,21.6278,21.6428,21.6127,21.6428,106700.0
2010-07-15 10:55:00,28.76,28.78,28.74,28.76,346400.0,21.6428,21.6579,21.6278,21.6428,346400.0
2010-07-15 11:00:00,28.76,28.79,28.73,28.74,192000.0,21.6428,21.6654,21.6203,21.6278,192000.0
2010-07-15 11:05:00,28.74,28.75,28.71,28.72,121600.0,21.6278,21.6353,21.6052,21.6127,121600.0
2010-07-15 11:10:00,28.73,28.77,28.73,28.77,42500.0,21.6203,21.6504,21.6203,21.6504,42500.0
2010-07-15 11:15:00,28.78,28.81,28.78,28.79,86500.0,21.6579,21.6805,21.6579,21.6654,86500.0
2010-07-15 11:20:00,28.8,28.84,28.8,28.83,152100.0,21.6729,21.703,21.6729,21.6955,152100.0
2010-07-15 11:25:00,28.82,28.86,28.82,28.86,57900.0,21.688,21.7181,21.688,21.7181,57900.0
2010-07-15 11:30:00,28.85,28.86,28.8,28.81,348700.0,21.7106,21.7181,21.6729,21.6805,348700.0
2010-07-15 11:35:00,28.81,28.85,28.81,28.84,23400.0,21.6805,21.7106,21.6805,21.703,23400.0
2010-07-15 11:40:00,28.85,28.85,28.82,28.84,53100.0,21.7106,21.7106,21.688,21.703,53100.0
2010-07-15 11:45:00,28.83,28.85,28.82,28.83,101600.0,21.6955,21.7106,21.688,21.6955,101600.0
2010-07-15 11:50:00,28.83,28.88,28.83,28.86,30600.0,21.6955,21.7331,21.6955,21.7181,30600.0
2010-07-15 11:55:00,28.86,28.87,28.81,28.82,147400.0,21.7181,21.7256,21.6805,21.688,147400.0
2010-07-15 12:00:00,28.81,28.81,28.77,28.77,78900.0,21.6805,21.6805,21.6504,21.6504,78900.0
2010-07-15 12:05:00,28.77,28.8,28.76,28.76,33900.0,21.6504,21.6729,21.6428,21.6428,33900.0
2010-07-15 12:10:00,28.76,28.81,28.75,28.78,122300.0,21.6428,21.6805,21.6353,21.6579,122300.0
2010-07-15 12:15:00,28.79,28.8,28.71,28.71,131000.0,21.6654,21.6729,21.6052,21.6052,131000.0
2010-07-15 12:20:00,28.72,28.72,28.65,28.66,267500.0,21.6127,21.6127,21.5601,21.5676,267500.0
2010-07-15 12:25:00,28.66,28.69,28.66,28.67,69800.0,21.5676,21.5902,21.5676,21.5751,69800.0
2010-07-15 12:30:00,28.67,28.7,28.66,28.7,44100.0,21.5751,21.5977,21.5676,21.5977,44100.0
2010-07-15 12:35:00,28.7,28.7,28.69,28.7,24300.0,21.5977,21.5977,21.5902,21.5977,24300.0
2010-07-15 12:40:00,28.7,28.71,28.68,28.7,66500.0,21.5977,21.6052,21.5826,21.5977,66500.0
2010-07-15 12:45:00,28.7,28.75,28.69,28.74,42300.0,21.5977,21.6353,21.5902,21.6278,42300.0
2010-07-15 12:50:00,28.73,28.78,28.73,28.78,24100.0,21.6203,21.6579,21.6203,21.6579,24100.0
2010-07-15 12:55:00,28.78,28.79,28.74,28.75,224600.0,21.6579,21.6654,21.6278,21.6353,224600.0
2010-07-15 13:00:00,28.75,28.8,28.75,28.8,49800.0,21.6353,21.6729,21.6353,21.6729,49800.0
2010-07-15 13:05:00,28.8,28.82,28.78,28.8,492900.0,21.6729,21.688,21.6579,21.6729,492900.0
2010-07-15 13:10:00,28.8,28.82,28.79,28.81,59300.0,21.6729,21.688,21.6654,21.6805,59300.0
2010-07-15 13:15:00,28.81,28.88,28.81,28.87,75400.0,21.6805,21.7331,21.6805,21.7256,75400.0
2010-07-15 13:20:00,28.88,28.92,28.88,28.91,173700.0,21.7331,21.7632,21.7331,21.7557,173700.0
2010-07-15 13:25:00,28.92,28.95,28.9,28.9,44000.0,21.7632,21.7858,21.7482,21.7482,44000.0
2010-07-15 13:30:00,28.9,28.93,28.85,28.86,260200.0,21.7482,21.7708,21.7106,21.7181,260200.0
2010-07-15 13:35:00,28.86,28.89,28.86,28.87,98700.0,21.7181,21.7407,21.7181,21.7256,98700.0
2010-07-15 13:40:00,28.87,28.87,28.84,28.85,383900.0,21.7256,21.7256,21.703,21.7106,383900.0
2010-07-15 13:45:00,28.85,28.88,28.85,28.86,34700.0,21.7106,21.7331,21.7106,21.7181,34700.0
2010-07-15 13:50:00,28.86,28.86,28.83,28.84,185900.0,21.7181,21.7181,21.6955,21.703,185900.0
2010-07-15 13:55:00,28.83,28.85,28.83,28.85,32400.0,21.6955,21.7106,21.6955,21.7106,32400.0
2010-07-15 14:00:00,28.85,28.89,28.82,28.87,50500.0,21.7106,21.7407,21.688,21.7256,50500.0
2010-07-15 14:05:00,28.86,28.86,28.82,28.83,79100.0,21.7181,21.7181,21.688,21.6955,79100.0
2010-07-15 14:10:00,28.83,28.84,28.81,28.83,24900.0,21.6955,21.703,21.6805,21.6955,24900.0
2010-07-15 14:15:00,28.83,28.87,28.82,28.87,37100.0,21.6955,21.7256,21.688,21.7256,37100.0
2010-07-15 14:20:00,28.87,28.88,28.85,28.85,51900.0,21.7256,21.7331,21.7106,21.7106,51900.0
2010-07-15 14:25:00,28.84,28.92,28.84,28.91,162000.0,21.703,21.7632,21.703,21.7557,162000.0
2010-07-15 14:30:00,28.91,28.94,28.9,28.91,127200.0,21.7557,21.7783,21.7482,21.7557,127200.0
2010-07-15 14:35:00,28.91,28.92,28.87,28.9,126900.0,21.7557,21.7632,21.7256,21.7482,126900.0
2010-07-15 14:40:00,28.9,28.91,28.88,28.89,77300.0,21.7482,21.7557,21.7331,21.7407,77300.0
2010-07-15 14:45:00,28.89,28.93,28.87,28.92,113000.0,21.7407,21.7708,21.7256,21.7632,113000.0
2010-07-15 14:50:00,28.91,28.93,28.89,28.89,166600.0,21.7557,21.7708,21.7407,21.7407,166600.0
2010-07-15 14:55:00,28.89,28.92,28.86,28.86,132500.0,21.7407,21.7632,21.7181,21.7181,132500.0
2010-07-15 15:00:00,28.87,28.89,28.86,28.87,68400.0,21.7256,21.7407,21.7181,21.7256,68400.0
2010-07-15 15:05:00,28.88,28.88,28.81,28.81,164700.0,21.7331,21.7331,21.6805,21.6805,164700.0
2010-07-15 15:10:00,28.8,28.8,28.74,28.74,175200.0,21.6729,21.6729,21.6278,21.6278,175200.0
2010-07-15 15:15:00,28.74,28.78,28.73,28.77,243600.0,21.6278,21.6579,21.6203,21.6504,243600.0
2010-07-15 15:20:00,28.76,28.79,28.73,28.74,203100.0,21.6428,21.6654,21.6203,21.6278,203100.0
2010-07-15 15:25:00,28.73,28.83,28.73,28.83,534600.0,21.6203,21.6955,21.6203,21.6955,534600.0
2010-07-15 15:30:00,28.83,28.92,28.83,28.86,321800.0,21.6955,21.7632,21.6955,21.7181,321800.0
2010-07-15 15:35:00,28.87,28.96,28.84,28.93,428700.0,21.7256,21.7933,21.703,21.7708,428700.0
2010-07-15 15:40:00,28.93,29.0,28.91,28.98,386100.0,21.7708,21.8234,21.7557,21.8084,386100.0
2010-07-15 15:45:00,28.99,29.1,28.98,29.01,651900.0,21.8159,21.8987,21.8084,21.831,651900.0
2010-07-15 15:50:00,29.01,29.1,29.01,29.08,484500.0,21.831,21.8987,21.831,21.8836,484500.0
2010-07-15 15:55:00,29.08,29.1,29.02,29.04,830100.0,21.8836,21.8987,21.8385,21.8535,830100.0
2010-07-16 09:30:00,28.8,28.89,28.74,28.76,283100.0,21.6729,21.7407,21.6278,21.6428,283100.0
2010-07-16 09:35:00,28.76,28.8,28.74,28.74,211900.0,21.6428,21.6729,21.6278,21.6278,211900.0
2010-07-16 09:40:00,28.74,28.76,28.64,28.65,305200.0,21.6278,21.6428,21.5525,21.5601,305200.0
2010-07-16 09:45:00,28.64,28.68,28.59,28.64,235400.0,21.5525,21.5826,21.5149,21.5525,235400.0
2010-07-16 09:50:00,28.64,28.67,28.57,28.6,531300.0,21.5525,21.5751,21.4999,21.5224,531300.0
2010-07-16 09:55:00,28.57,28.57,28.4,28.51,1808000.0,21.4999,21.4999,21.3719,21.4547,1808000.0
2010-07-16 10:00:00,28.51,28.52,28.46,28.49,327400.0,21.4547,21.4622,21.4171,21.4396,327400.0
2010-07-16 10:05:00,28.49,28.49,28.35,28.41,805100.0,21.4396,21.4396,21.3343,21.3794,805100.0
2010-07-16 10:10:00,28.4,28.47,28.4,28.46,252300.0,21.3719,21.4246,21.3719,21.4171,252300.0
2010-07-16 10:15:00,28.46,28.49,28.44,28.49,191900.0,21.4171,21.4396,21.402,21.4396,191900.0
2010-07-16 10:20:00,28.5,28.51,28.46,28.49,193700.0,21.4472,21.4547,21.4171,21.4396,193700.0
2010-07-16 10:25:00,28.48,28.48,28.43,28.46,143700.0,21.4321,21.4321,21.3945,21.4171,143700.0
2010-07-16 10:30:00,28.45,28.49,28.4,28.48,189500.0,21.4095,21.4396,21.3719,21.4321,189500.0
2010-07-16 10:35:00,28.47,28.51,28.44,28.48,541600.0,21.4246,21.4547,21.402,21.4321,541600.0
2010-07-16 10:40:00,28.48,28.52,28.44,28.52,191400.0,21.4321,21.4622,21.402,21.4622,191400.0
2010-07-16 10:45:00,28.53,28.57,28.51,28.51,353100.0,21.4697,21.4999,21.4547,21.4547,353100.0
2010-07-16 10:50:00,28.51,28.54,28.49,28.52,72000.0,21.4547,21.4773,21.4396,21.4622,72000.0
2010-07-16 10:55:00,28.52,28.56,28.51,28.55,48700.0,21.4622,21.4923,21.4547,21.4848,48700.0
2010-07-16 11:00:00,28.55,28.57,28.48,28.48,105400.0,21.4848,21.4999,21.4321,21.4321,105400.0
2010-07-16 11:05:00,28.47,28.5,28.45,28.47,129300.0,21.4246,21.4472,21.4095,21.4246,129300.0
2010-07-16 11:10:00,28.47,28.47,28.43,28.44,63400.0,21.4246,21.4246,21.3945,21.402,63400.0
2010-07-16 11:15:00,28.44,28.46,28.42,28.42,55100.0,21.402,21.4171,21.387,21.387,55100.0
2010-07-16 11:20:00,28.42,28.42,28.34,28.37,236200.0,21.387,21.387,21.3268,21.3493,236200.0
2010-07-16 11:25:00,28.37,28.43,28.34,28.42,102300.0,21.3493,21.3945,21.3268,21.387,102300.0
2010-07-16 11:30:00,28.42,28.42,28.37,28.37,144100.0,21.387,21.387,21.3493,21.3493,144100.0
2010-07-16 11:35:00,28.37,28.39,28.32,28.36,78000.0,21.3493,21.3644,21.3117,21.3418,78000.0
2010-07-16 11:40:00,28.36,28.38,28.35,28.36,62000.0,21.3418,21.3569,21.3343,21.3418,62000.0
2010-07-16 11:45:00,28.37,28.38,28.32,28.34,45400.0,21.3493,21.3569,21.3117,21.3268,45400.0
2010-07-16 11:50:00,28.34,28.36,28.29,28.31,268000.0,21.3268,21.3418,21.2891,21.3042,268000.0
2010-07-16 11:55:00,28.31,28.34,28.29,28.3,72600.0,21.3042,21.3268,21.2891,21.2967,72600.0
2010-07-16 12:00:00,28.29,28.32,28.29,28.31,54100.0,21.2891,21.3117,21.2891,21.3042,54100.0
2010-07-16 12:05:00,28.31,28.33,28.28,28.32,173800.0,21.3042,21.3192,21.2816,21.3117,173800.0
2010-07-16 12:10:00,28.33,28.36,28.29,28.3,69800.0,21.3192,21.3418,21.2891,21.2967,69800.0
2010-07-16 12:15:00,28.29,28.3,28.22,28.25,304100.0,21.2891,21.2967,21.2365,21.259,304100.0
2010-07-16 12:20:00,28.25,28.29,28.24,28.28,75200.0,21.259,21.2891,21.2515,21.2816,75200.0
2010-07-16 12:25:00,28.28,28.32,28.26,28.31,318100.0,21.2816,21.3117,21.2666,21.3042,318100.0
2010-07-16 12:30:00,28.3,28.31,28.27,28.28,246100.0,21.2967,21.3042,21.2741,21.2816,246100.0
2010-07-16 12:35:00,28.27,28.28,28.24,28.24,228300.0,21.2741,21.2816,21.2515,21.2515,228300.0
2010-07-16 12:40:00,28.25,28.28,28.25,28.27,175300.0,21.259,21.2816,21.259,21.2741,175300.0
2010-07-16 12:45:00,28.27,28.28,28.24,28.26,378300.0,21.2741,21.2816,21.2515,21.2666,378300.0
2010-07-16 12:50:00,28.27,28.27,28.22,28.22,219700.0,21.2741,21.2741,21.2365,21.2365,219700.0
2010-07-16 12:55:00,28.22,28.23,28.16,28.18,325200.0,21.2365,21.244,21.1913,21.2064,325200.0
2010-07-16 13:00:00,28.19,28.22,28.18,28.19,115800.0,21.2139,21.2365,21.2064,21.2139,115800.0
2010-07-16 13:05:00,28.19,28.24,28.18,28.21,227200.0,21.2139,21.2515,21.2064,21.2289,227200.0
2010-07-16 13:10:00,28.21,28.22,28.18,28.19,312400.0,21.2289,21.2365,21.2064,21.2139,312400.0
2010-07-16 13:15:00,28.19,28.23,28.18,28.22,54800.0,21.2139,21.244,21.2064,21.2365,54800.0
2010-07-16 13:20:00,28.21,28.24,28.19,28.2,103500.0,21.2289,21.2515,21.2139,21.2214,103500.0
2010-07-16 13:25:00,28.2,28.2,28.17,28.17,246200.0,21.2214,21.2214,21.1988,21.1988,246200.0
2010-07-16 13:30:00,28.17,28.25,28.16,28.24,124400.0,21.1988,21.259,21.1913,21.2515,124400.0
2010-07-16 13:35:00,28.24,28.26,28.21,28.23,94400.0,21.2515,21.2666,21.2289,21.244,94400.0
2010-07-16 13:40:00,28.23,28.23,28.18,28.18,297200.0,21.244,21.244,21.2064,21.2064,297200.0
2010-07-16 13:45:00,28.18,28.21,28.15,28.2,254200.0,21.2064,21.2289,21.1838,21.2214,254200.0
2010-07-16 13:50:00,28.21,28.21,28.14,28.15,137300.0,21.2289,21.2289,21.1763,21.1838,137300.0
2010-07-16 13:55:00,28.15,28.2,28.14,28.18,90500.0,21.1838,21.2214,21.1763,21.2064,90500.0
2010-07-16 14:00:00,28.17,28.22,28.16,28.21,191100.0,21.1988,21.2365,21.1913,21.2289,191100.0
2010-07-16 14:05:00,28.21,28.21,28.18,28.21,69700.0,21.2289,21.2289,21.2064,21.2289,69700.0
2010-07-16 14:10:00,28.21,28.24,28.19,28.21,226300.0,21.2289,21.2515,21.2139,21.2289,226300.0
2010-07-16 14:15:00,28.21,28.21,28.15,28.16,125800.0,21.2289,21.2289,21.1838,21.1913,125800.0
2010-07-16 14:20:00,28.16,28.19,28.15,28.18,53600.0,21.1913,21.2139,21.1838,21.2064,53600.0
2010-07-16 14:25:00,28.18,28.21,28.16,28.17,75600.0,21.2064,21.2289,21.1913,21.1988,75600.0
2010-07-16 14:30:00,28.18,28.21,28.15,28.19,223600.0,21.2064,21.2289,21.1838,21.2139,223600.0
2010-07-16 14:35:00,28.2,28.21,28.14,28.17,118000.0,21.2214,21.2289,21.1763,21.1988,118000.0
2010-07-16 14:40:00,28.16,28.18,28.14,28.14,105800.0,21.1913,21.2064,21.1763,21.1763,105800.0
2010-07-16 14:45:00,28.15,28.19,28.15,28.16,156200.0,21.1838,21.2139,21.1838,21.1913,156200.0
2010-07-16 14:50:00,28.15,28.17,28.11,28.14,97500.0,21.1838,21.1988,21.1537,21.1763,97500.0
2010-07-16 14:55:00,28.15,28.16,28.12,28.12,141100.0,21.1838,21.1913,21.1612,21.1612,141100.0
2010-07-16 15:00:00,28.12,28.16,28.12,28.14,286600.0,21.1612,21.1913,21.1612,21.1763,286600.0
2010-07-16 15:05:00,28.15,28.17,28.1,28.1,264100.0,21.1838,21.1988,21.1462,21.1462,264100.0
2010-07-16 15:10:00,28.1,28.11,28.07,28.11,398300.0,21.1462,21.1537,21.1236,21.1537,398300.0
2010-07-16 15:15:00,28.11,28.11,28.06,28.06,259400.0,21.1537,21.1537,21.1161,21.1161,259400.0
2010-07-16 15:20:00,28.06,28.08,28.04,28.04,400600.0,21.1161,21.1311,21.101,21.101,400600.0
2010-07-16 15:25:00,28.04,28.05,28.01,28.05,932200.0,21.101,21.1085,21.0784,21.1085,932200.0
2010-07-16 15:30:00,28.04,28.08,28.03,28.07,374400.0,21.101,21.1311,21.0935,21.1236,374400.0
2010-07-16 15:35:00,28.07,28.14,28.06,28.07,354200.0,21.1236,21.1763,21.1161,21.1236,354200.0
2010-07-16 15:40:00,28.08,28.12,28.07,28.09,294700.0,21.1311,21.1612,21.1236,21.1386,294700.0
2010-07-16 15:45:00,28.09,28.1,27.99,28.0,497200.0,21.1386,21.1462,21.0634,21.0709,497200.0
2010-07-16 15:50:00,28.01,28.11,28.0,28.11,774000.0,21.0784,21.1537,21.0709,21.1537,774000.0
2010-07-16 15:55:00,28.11,28.12,28.04,28.08,1536700.0,21.1537,21.1612,21.101,21.1311,1536700.0
2010-07-19 09:30:00,28.14,28.33,28.14,28.22,154000.0,21.1763,21.3192,21.1763,21.2365,154000.0
2010-07-19 09:35:00,28.22,28.29,28.21,28.22,152500.0,21.2365,21.2891,21.2289,21.2365,152500.0
2010-07-19 09:40:00,28.22,28.25,28.19,28.24,202000.0,21.2365,21.259,21.2139,21.2515,202000.0
2010-07-19 09:45:00,28.24,28.31,28.24,28.28,259100.0,21.2515,21.3042,21.2515,21.2816,259100.0
2010-07-19 09:50:00,28.27,28.31,28.26,28.27,165500.0,21.2741,21.3042,21.2666,21.2741,165500.0
2010-07-19 09:55:00,28.28,28.3,28.23,28.23,334600.0,21.2816,21.2967,21.244,21.244,334600.0
2010-07-19 10:00:00,28.23,28.25,28.19,28.24,134000.0,21.244,21.259,21.2139,21.2515,134000.0
2010-07-19 10:05:00,28.24,28.27,28.16,28.17,138400.0,21.2515,21.2741,21.1913,21.1988,138400.0
2010-07-19 10:10:00,28.17,28.17,28.1,28.15,143100.0,21.1988,21.1988,21.1462,21.1838,143100.0
2010-07-19 10:15:00,28.15,28.15,28.09,28.11,101600.0,21.1838,21.1838,21.1386,21.1537,101600.0
2010-07-19 10:20:00,28.12,28.14,28.03,28.04,184000.0,21.1612,21.1763,21.0935,21.101,184000.0
2010-07-19 10:25:00,28.04,28.06,27.98,27.98,626400.0,21.101,21.1161,21.0559,21.0559,626400.0
2010-07-19 10:30:00,27.98,28.02,27.96,27.97,1925700.0,21.0559,21.086,21.0408,21.0483,1925700.0
2010-07-19 10:35:00,27.97,28.03,27.97,27.97,247000.0,21.0483,21.0935,21.0483,21.0483,247000.0
2010-07-19 10:40:00,27.97,28.0,27.94,28.0,2288600.0,21.0483,21.0709,21.0258,21.0709,2288600.0
2010-07-19 10:45:00,28.0,28.0,27.92,27.94,947500.0,21.0709,21.0709,21.0107,21.0258,947500.0
2010-07-19 10:50:00,27.94,27.94,27.9,27.94,241400.0,21.0258,21.0258,20.9957,21.0258,241400.0
2010-07-19 10:55:00,27.94,28.01,27.9,28.01,395600.0,21.0258,21.0784,20.9957,21.0784,395600.0
2010-07-19 11:00:00,28.01,28.1,28.0,28.08,355700.0,21.0784,21.1462,21.0709,21.1311,355700.0
2010-07-19 11:05:00,28.08,28.1,28.06,28.07,103700.0,21.1311,21.1462,21.1161,21.1236,103700.0
2010-07-19 11:10:00,28.07,28.08,28.04,28.05,144100.0,21.1236,21.1311,21.101,21.1085,144100.0
2010-07-19 11:15:00,28.06,28.11,28.05,28.09,204800.0,21.1161,21.1537,21.1085,21.1386,204800.0
2010-07-19 11:20:00,28.1,28.12,28.08,28.11,92900.0,21.1462,21.1612,21.1311,21.1537,92900.0
2010-07-19 11:25:00,28.12,28.13,28.08,28.09,110900.0,21.1612,21.1687,21.1311,21.1386,110900.0
2010-07-19 11:30:00,28.09,28.11,28.07,28.07,93500.0,21.1386,21.1537,21.1236,21.1236,93500.0
2010-07-19 11:35:00,28.08,28.08,28.03,28.04,67000.0,21.1311,21.1311,21.0935,21.101,67000.0
2010-07-19 11:40:00,28.04,28.09,28.04,28.08,84400.0,21.101,21.1386,21.101,21.1311,84400.0
2010-07-19 11:45:00,28.08,28.09,28.06,28.09,42100.0,21.1311,21.1386,21.1161,21.1386,42100.0
2010-07-19 11:50:00,28.1,28.15,28.1,28.13,63700.0,21.1462,21.1838,21.1462,21.1687,63700.0
2010-07-19 11:55:00,28.14,28.15,28.12,28.14,54200.0,21.1763,21.1838,21.1612,21.1763,54200.0
2010-07-19 12:00:00,28.14,28.15,28.08,28.09,129800.0,21.1763,21.1838,21.1311,21.1386,129800.0
2010-07-19 12:05:00,28.09,28.11,28.07,28.1,88700.0,21.1386,21.1537,21.1236,21.1462,88700.0
2010-07-19 12:10:00,28.09,28.1,28.06,28.07,89100.0,21.1386,21.1462,21.1161,21.1236,89100.0
2010-07-19 12:15:00,28.06,28.12,28.06,28.11,42700.0,21.1161,21.1612,21.1161,21.1537,42700.0
2010-07-19 12:20:00,28.12,28.14,28.1,28.13,103100.0,21.1612,21.1763,21.1462,21.1687,103100.0
2010-07-19 12:25:00,28.13,28.16,28.12,28.15,79100.0,21.1687,21.1913,21.1612,21.1838,79100.0
2010-07-19 12:30:00,28.15,28.15,28.12,28.13,111100.0,21.1838,21.1838,21.1612,21.1687,111100.0
2010-07-19 12:35:00,28.13,28.18,28.13,28.17,30900.0,21.1687,21.2064,21.1687,21.1988,30900.0
2010-07-19 12:40:00,28.18,28.18,28.16,28.18,47600.0,21.2064,21.2064,21.1913,21.2064,47600.0
2010-07-19 12:45:00,28.18,28.21,28.16,28.21,80000.0,21.2064,21.2289,21.1913,21.2289,80000.0
2010-07-19 12:50:00,28.21,28.23,28.2,28.2,21600.0,21.2289,21.244,21.2214,21.2214,21600.0
2010-07-19 12:55:00,28.19,28.19,28.15,28.17,64900.0,21.2139,21.2139,21.1838,21.1988,64900.0
2010-07-19 13:00:00,28.17,28.19,28.17,28.18,64800.0,21.1988,21.2139,21.1988,21.2064,64800.0
2010-07-19 13:05:00,28.17,28.18,28.16,28.17,61600.0,21.1988,21.2064,21.1913,21.1988,61600.0
2010-07-19 13:10:00,28.17,28.17,28.13,28.14,236500.0,21.1988,21.1988,21.1687,21.1763,236500.0
2010-07-19 13:15:00,28.14,28.14,28.09,28.09,143200.0,21.1763,21.1763,21.1386,21.1386,143200.0
2010-07-19 13:20:00,28.11,28.12,28.1,28.11,15600.0,21.1537,21.1612,21.1462,21.1537,15600.0
2010-07-19 13:25:00,28.11,28.12,28.09,28.11,32100.0,21.1537,21.1612,21.1386,21.1537,32100.0
2010-07-19 13:30:00,28.11,28.15,28.11,28.12,21900.0,21.1537,21.1838,21.1537,21.1612,21900.0
2010-07-19 13:35:00,28.12,28.12,28.09,28.1,24700.0,21.1612,21.1612,21.1386,21.1462,24700.0
2010-07-19 13:40:00,28.1,28.1,28.07,28.07,22700.0,21.1462,21.1462,21.1236,21.1236,22700.0
2010-07-19 13:45:00,28.08,28.1,28.08,28.09,74900.0,21.1311,21.1462,21.1311,21.1386,74900.0
2010-07-19 13:50:00,28.09,28.1,28.07,28.1,59500.0,21.1386,21.1462,21.1236,21.1462,59500.0
2010-07-19 13:55:00,28.1,28.1,28.07,28.09,93800.0,21.1462,21.1462,21.1236,21.1386,93800.0
2010-07-19 14:00:00,28.08,28.12,28.08,28.12,62600.0,21.1311,21.1612,21.1311,21.1612,62600.0
2010-07-19 14:05:00,28.12,28.14,28.1,28.13,169000.0,21.1612,21.1763,21.1462,21.1687,169000.0
2010-07-19 14:10:00,28.13,28.18,28.13,28.18,90700.0,21.1687,21.2064,21.1687,21.2064,90700.0
2010-07-19 14:15:00,28.17,28.2,28.16,28.2,435800.0,21.1988,21.2214,21.1913,21.2214,435800.0
2010-07-19 14:20:00,28.2,28.21,28.17,28.2,84700.0,21.2214,21.2289,21.1988,21.2214,84700.0
2010-07-19 14:25:00,28.2,28.2,28.15,28.16,54100.0,21.2214,21.2214,21.1838,21.1913,54100.0
2010-07-19 14:30:00,28.16,28.19,28.15,28.19,95800.0,21.1913,21.2139,21.1838,21.2139,95800.0
2010-07-19 14:35:00,28.18,28.18,28.16,28.17,57000.0,21.2064,21.2064,21.1913,21.1988,57000.0
2010-07-19 14:40:00,28.18,28.21,28.17,28.2,53800.0,21.2064,21.2289,21.1988,21.2214,53800.0
2010-07-19 14:45:00,28.21,28.26,28.21,28.25,73100.0,21.2289,21.2666,21.2289,21.259,73100.0
2010-07-19 14:50:00,28.25,28.28,28.24,28.26,171000.0,21.259,21.2816,21.2515,21.2666,171000.0
2010-07-19 14:55:00,28.25,28.26,28.21,28.23,69700.0,21.259,21.2666,21.2289,21.244,69700.0
2010-07-19 15:00:00,28.23,28.27,28.21,28.27,66700.0,21.244,21.2741,21.2289,21.2741,66700.0
2010-07-19 15:05:00,28.26,28.31,28.24,28.31,144500.0,21.2666,21.3042,21.2515,21.3042,144500.0
2010-07-19 15:10:00,28.31,28.33,28.3,28.3,86100.0,21.3042,21.3192,21.2967,21.2967,86100.0
2010-07-19 15:15:00,28.31,28.33,28.28,28.3,112300.0,21.3042,21.3192,21.2816,21.2967,112300.0
2010-07-19 15:20:00,28.3,28.3,28.26,28.27,136300.0,21.2967,21.2967,21.2666,21.2741,136300.0
2010-07-19 15:25:00,28.26,28.26,28.18,28.2,292700.0,21.2666,21.2666,21.2064,21.2214,292700.0
2010-07-19 15:30:00,28.21,28.24,28.17,28.21,243600.0,21.2289,21.2515,21.1988,21.2289,243600.0
2010-07-19 15:35:00,28.21,28.23,28.15,28.17,241700.0,21.2289,21.244,21.1838,21.1988,241700.0
2010-07-19 15:40:00,28.17,28.22,28.15,28.22,181000.0,21.1988,21.2365,21.1838,21.2365,181000.0
2010-07-19 15:45:00,28.22,28.25,28.19,28.22,289600.0,21.2365,21.259,21.2139,21.2365,289600.0
2010-07-19 15:50:00,28.22,28.25,28.2,28.25,406200.0,21.2365,21.259,21.2214,21.259,406200.0
2010-07-19 15:55:00,28.25,28.28,28.23,28.24,490700.0,21.259,21.2816,21.244,21.2515,490700.0
2010-07-20 09:30:00,27.71,27.94,27.71,27.94,235900.0,20.8527,21.0258,20.8527,21.0258,235900.0
2010-07-20 09:35:00,27.94,27.98,27.87,27.88,498300.0,21.0258,21.0559,20.9731,20.9806,498300.0
2010-07-20 09:40:00,27.9,27.93,27.88,27.93,481900.0,20.9957,21.0182,20.9806,21.0182,481900.0
2010-07-20 09:45:00,27.93,27.97,27.93,27.94,189400.0,21.0182,21.0483,21.0182,21.0258,189400.0
2010-07-20 09:50:00,27.94,28.01,27.94,28.0,279300.0,21.0258,21.0784,21.0258,21.0709,279300.0
2010-07-20 09:55:00,27.99,28.01,27.96,27.98,246900.0,21.0634,21.0784,21.0408,21.0559,246900.0
2010-07-20 10:00:00,27.97,28.0,27.89,27.89,587200.0,21.0483,21.0709,20.9881,20.9881,587200.0
2010-07-20 10:05:00,27.89,27.92,27.87,27.9,461700.0,20.9881,21.0107,20.9731,20.9957,461700.0
2010-07-20 10:10:00,27.89,27.93,27.82,27.82,216000.0,20.9881,21.0182,20.9355,20.9355,216000.0
2010-07-20 10:15:00,27.82,27.94,27.82,27.94,347500.0,20.9355,21.0258,20.9355,21.0258,347500.0
2010-07-20 10:20:00,27.94,28.03,27.93,28.02,206600.0,21.0258,21.0935,21.0182,21.086,206600.0
2010-07-20 10:25:00,28.02,28.03,27.97,27.99,628300.0,21.086,21.0935,21.0483,21.0634,628300.0
2010-07-20 10:30:00,27.98,28.03,27.95,28.03,694100.0,21.0559,21.0935,21.0333,21.0935,694100.0
2010-07-20 10:35:00,28.03,28.07,28.02,28.03,697400.0,21.0935,21.1236,21.086,21.0935,697400.0
2010-07-20 10:40:00,28.03,28.08,28.02,28.03,256800.0,21.0935,21.1311,21.086,21.0935,256800.0
2010-07-20 10:45:00,28.04,28.08,28.04,28.06,265100.0,21.101,21.1311,21.101,21.1161,265100.0
2010-07-20 10:50:00,28.05,28.07,28.0,28.0,399500.0,21.1085,21.1236,21.0709,21.0709,399500.0
2010-07-20 10:55:00,28.01,28.03,28.0,28.03,394200.0,21.0784,21.0935,21.0709,21.0935,394200.0
2010-07-20 11:00:00,28.02,28.09,28.02,28.09,203900.0,21.086,21.1386,21.086,21.1386,203900.0
2010-07-20 11:05:00,28.09,28.12,28.05,28.11,171900.0,21.1386,21.1612,21.1085,21.1537,171900.0
2010-07-20 11:10:00,28.11,28.13,28.1,28.12,46500.0,21.1537,21.1687,21.1462,21.1612,46500.0
2010-07-20 11:15:00,28.11,28.2,28.1,28.18,437200.0,21.1537,21.2214,21.1462,21.2064,437200.0
2010-07-20 11:20:00,28.19,28.19,28.16,28.19,35800.0,21.2139,21.2139,21.1913,21.2139,35800.0
2010-07-20 11:25:00,28.2,28.21,28.18,28.2,35900.0,21.2214,21.2289,21.2064,21.2214,35900.0
2010-07-20 11:30:00,28.2,28.21,28.16,28.16,35400.0,21.2214,21.2289,21.1913,21.1913,35400.0
2010-07-20 11:35:00,28.17,28.19,28.15,28.16,61200.0,21.1988,21.2139,21.1838,21.1913,61200.0
2010-07-20 11:40:00,28.15,28.16,28.12,28.13,181300.0,21.1838,21.1913,21.1612,21.1687,181300.0
2010-07-20 11:45:00,28.14,28.16,28.12,28.15,34700.0,21.1763,21.1913,21.1612,21.1838,34700.0
2010-07-20 11:50:00,28.16,28.16,28.1,28.13,77700.0,21.1913,21.1913,21.1462,21.1687,77700.0
2010-07-20 11:55:00,28.14,28.16,28.12,28.12,21000.0,21.1763,21.1913,21.1612,21.1612,21000.0
2010-07-20 12:00:00,28.13,28.14,28.11,28.12,43200.0,21.1687,21.1763,21.1537,21.1612,43200.0
2010-07-20 12:05:00,28.12,28.16,28.12,28.13,52500.0,21.1612,21.1913,21.1612,21.1687,52500.0
2010-07-20 12:10:00,28.14,28.14,28.08,28.08,33100.0,21.1763,21.1763,21.1311,21.1311,33100.0
2010-07-20 12:15:00,28.08,28.08,28.06,28.07,326500.0,21.1311,21.1311,21.1161,21.1236,326500.0
2010-07-20 12:20:00,28.07,28.07,28.05,28.06,109600.0,21.1236,21.1236,21.1085,21.1161,109600.0
2010-07-20 12:25:00,28.06,28.1,28.06,28.09,51500.0,21.1161,21.1462,21.1161,21.1386,51500.0
2010-07-20 12:30:00,28.09,28.11,28.08,28.11,127700.0,21.1386,21.1537,21.1311,21.1537,127700.0
2010-07-20 12:35:00,28.11,28.13,28.1,28.1,52400.0,21.1537,21.1687,21.1462,21.1462,52400.0
2010-07-20 12:40:00,28.09,28.12,28.09,28.12,30100.0,21.1386,21.1612,21.1386,21.1612,30100.0
2010-07-20 12:45:00,28.12,28.16,28.12,28.15,95300.0,21.1612,21.1913,21.1612,21.1838,95300.0
2010-07-20 12:50:00,28.16,28.17,28.14,28.16,42000.0,21.1913,21.1988,21.1763,21.1913,42000.0
2010-07-20 12:55:00,28.16,28.19,28.16,28.18,8200.0,21.1913,21.2139,21.1913,21.2064,8200.0
2010-07-20 13:00:00,28.18,28.21,28.18,28.19,143700.0,21.2064,21.2289,21.2064,21.2139,143700.0
2010-07-20 13:05:00,28.2,28.22,28.19,28.21,42100.0,21.2214,21.2365,21.2139,21.2289,42100.0
2010-07-20 13:10:00,28.21,28.22,28.17,28.17,23200.0,21.2289,21.2365,21.1988,21.1988,23200.0
2010-07-20 13:15:00,28.18,28.23,28.18,28.22,26400.0,21.2064,21.244,21.2064,21.2365,26400.0
2010-07-20 13:20:00,28.23,28.25,28.22,28.22,32300.0,21.244,21.259,21.2365,21.2365,32300.0
2010-07-20 13:25:00,28.22,28.24,28.22,28.24,63300.0,21.2365,21.2515,21.2365,21.2515,63300.0
2010-07-20 13:30:00,28.24,28.27,28.23,28.27,84100.0,21.2515,21.2741,21.244,21.2741,84100.0
2010-07-20 13:35:00,28.28,28.36,28.28,28.36,259900.0,21.2816,21.3418,21.2816,21.3418,259900.0
2010-07-20 13:40:00,28.36,28.42,28.35,28.38,205300.0,21.3418,21.387,21.3343,21.3569,205300.0
2010-07-20 13:45:00,28.39,28.42,28.38,28.4,128200.0,21.3644,21.387,21.3569,21.3719,128200.0
2010-07-20 13:50:00,28.4,28.5,28.4,28.49,237900.0,21.3719,21.4472,21.3719,21.4396,237900.0
2010-07-20 13:55:00,28.49,28.57,28.49,28.56,218600.0,21.4396,21.4999,21.4396,21.4923,218600.0
2010-07-20 14:00:00,28.56,28.56,28.51,28.52,164600.0,21.4923,21.4923,21.4547,21.4622,164600.0
2010-07-20 14:05:00,28.52,28.53,28.5,28.5,37300.0,21.4622,21.4697,21.4472,21.4472,37300.0
2010-07-20 14:10:00,28.51,28.52,28.47,28.48,56400.0,21.4547,21.4622,21.4246,21.4321,56400.0
2010-07-20 14:15:00,28.49,28.51,28.47,28.49,62800.0,21.4396,21.4547,21.4246,21.4396,62800.0
2010-07-20 14:20:00,28.49,28.49,28.43,28.45,52300.0,21.4396,21.4396,21.3945,21.4095,52300.0
2010-07-20 14:25:00,28.44,28.5,28.44,28.49,543300.0,21.402,21.4472,21.402,21.4396,543300.0
2010-07-20 14:30:00,28.49,28.53,28.48,28.52,50400.0,21.4396,21.4697,21.4321,21.4622,50400.0
2010-07-20 14:35:00,28.51,28.52,28.47,28.49,93800.0,21.4547,21.4622,21.4246,21.4396,93800.0
2010-07-20 14:40:00,28.49,28.5,28.45,28.48,258300.0,21.4396,21.4472,21.4095,21.4321,258300.0
2010-07-20 14:45:00,28.47,28.53,28.45,28.52,143500.0,21.4246,21.4697,21.4095,21.4622,143500.0
2010-07-20 14:50:00,28.52,28.54,28.5,28.51,186200.0,21.4622,21.4773,21.4472,21.4547,186200.0
2010-07-20 14:55:00,28.51,28.51,28.46,28.47,39200.0,21.4547,21.4547,21.4171,21.4246,39200.0
2010-07-20 15:00:00,28.48,28.53,28.45,28.53,110000.0,21.4321,21.4697,21.4095,21.4697,110000.0
2010-07-20 15:05:00,28.53,28.54,28.5,28.52,240100.0,21.4697,21.4773,21.4472,21.4622,240100.0
2010-07-20 15:10:00,28.53,28.59,28.51,28.58,148900.0,21.4697,21.5149,21.4547,21.5074,148900.0
2010-07-20 15:15:00,28.58,28.61,28.56,28.56,100200.0,21.5074,21.53,21.4923,21.4923,100200.0
2010-07-20 15:20:00,28.56,28.6,28.55,28.59,150300.0,21.4923,21.5224,21.4848,21.5149,150300.0
2010-07-20 15:25:00,28.59,28.66,28.57,28.63,402700.0,21.5149,21.5676,21.4999,21.545,402700.0
2010-07-20 15:30:00,28.63,28.72,28.62,28.68,683000.0,21.545,21.6127,21.5375,21.5826,683000.0
2010-07-20 15:35:00,28.68,28.7,28.63,28.64,205700.0,21.5826,21.5977,21.545,21.5525,205700.0
2010-07-20 15:40:00,28.64,28.66,28.6,28.66,239900.0,21.5525,21.5676,21.5224,21.5676,239900.0
2010-07-20 15:45:00,28.66,28.72,28.65,28.72,226400.0,21.5676,21.6127,21.5601,21.6127,226400.0
2010-07-20 15:50:00,28.73,28.74,28.66,28.66,595200.0,21.6203,21.6278,21.5676,21.5676,595200.0
2010-07-20 15:55:00,28.66,28.7,28.65,28.68,1027600.0,21.5676,21.5977,21.5601,21.5826,1027600.0
2010-07-21 09:30:00,28.9,29.01,28.88,28.96,1237600.0,21.7482,21.831,21.7331,21.7933,1237600.0
2010-07-21 09:35:00,28.96,28.99,28.91,28.91,464300.0,21.7933,21.8159,21.7557,21.7557,464300.0
2010-07-21 09:40:00,28.91,28.91,28.84,28.86,270900.0,21.7557,21.7557,21.703,21.7181,270900.0
2010-07-21 09:45:00,28.85,28.85,28.76,28.81,526400.0,21.7106,21.7106,21.6428,21.6805,526400.0
2010-07-21 09:50:00,28.81,28.84,28.75,28.77,441600.0,21.6805,21.703,21.6353,21.6504,441600.0
2010-07-21 09:55:00,28.76,28.84,28.76,28.84,203100.0,21.6428,21.703,21.6428,21.703,203100.0
2010-07-21 10:00:00,28.83,28.83,28.76,28.82,533400.0,21.6955,21.6955,21.6428,21.688,533400.0
2010-07-21 10:05:00,28.82,28.82,28.74,28.79,727500.0,21.688,21.688,21.6278,21.6654,727500.0
2010-07-21 10:10:00,28.79,28.9,28.79,28.87,128400.0,21.6654,21.7482,21.6654,21.7256,128400.0
2010-07-21 10:15:00,28.86,28.9,28.86,28.86,146200.0,21.7181,21.7482,21.7181,21.7181,146200.0
2010-07-21 10:20:00,28.86,28.89,28.83,28.88,145300.0,21.7181,21.7407,21.6955,21.7331,145300.0
2010-07-21 10:25:00,28.89,28.89,28.86,28.89,249700.0,21.7407,21.7407,21.7181,21.7407,249700.0
2010-07-21 10:30:00,28.88,28.88,28.85,28.85,438200.0,21.7331,21.7331,21.7106,21.7106,438200.0
2010-07-21 10:35:00,28.85,28.88,28.83,28.83,87900.0,21.7106,21.7331,21.6955,21.6955,87900.0
2010-07-21 10:40:00,28.83,28.86,28.82,28.84,72000.0,21.6955,21.7181,21.688,21.703,72000.0
2010-07-21 10:45:00,28.84,28.91,28.81,28.9,201300.0,21.703,21.7557,21.6805,21.7482,201300.0
2010-07-21 10:50:00,28.91,28.94,28.9,28.93,272500.0,21.7557,21.7783,21.7482,21.7708,272500.0
2010-07-21 10:55:00,28.93,28.94,28.88,28.89,257200.0,21.7708,21.7783,21.7331,21.7407,257200.0
2010-07-21 11:00:00,28.9,28.91,28.86,28.88,103400.0,21.7482,21.7557,21.7181,21.7331,103400.0
2010-07-21 11:05:00,28.88,28.88,28.76,28.76,363200.0,21.7331,21.7331,21.6428,21.6428,363200.0
2010-07-21 11:10:00,28.76,28.78,28.73,28.77,232700.0,21.6428,21.6579,21.6203,21.6504,232700.0
2010-07-21 11:15:00,28.78,28.78,28.72,28.75,301400.0,21.6579,21.6579,21.6127,21.6353,301400.0
2010-07-21 11:20:00,28.75,28.8,28.74,28.79,174900.0,21.6353,21.6729,21.6278,21.6654,174900.0
2010-07-21 11:25:00,28.79,28.81,28.78,28.79,118000.0,21.6654,21.6805,21.6579,21.6654,118000.0
2010-07-21 11:30:00,28.8,28.8,28.76,28.78,181900.0,21.6729,21.6729,21.6428,21.6579,181900.0
2010-07-21 11:35:00,28.78,28.84,28.77,28.84,185400.0,21.6579,21.703,21.6504,21.703,185400.0
2010-07-21 11:40:00,28.84,28.87,28.84,28.84,47400.0,21.703,21.7256,21.703,21.703,47400.0
2010-07-21 11:45:00,28.84,28.86,28.83,28.85,37700.0,21.703,21.7181,21.6955,21.7106,37700.0
2010-07-21 11:50:00,28.85,28.88,28.83,28.87,89300.0,21.7106,21.7331,21.6955,21.7256,89300.0
2010-07-21 11:55:00,28.87,28.9,28.86,28.9,76400.0,21.7256,21.7482,21.7181,21.7482,76400.0
2010-07-21 12:00:00,28.9,28.94,28.89,28.92,385300.0,21.7482,21.7783,21.7407,21.7632,385300.0
2010-07-21 12:05:00,28.92,28.94,28.9,28.9,3973800.0,21.7632,21.7783,21.7482,21.7482,3973800.0
2010-07-21 12:10:00,28.9,28.95,28.89,28.94,35600.0,21.7482,21.7858,21.7407,21.7783,35600.0
2010-07-21 12:15:00,28.94,28.99,28.91,28.93,597600.0,21.7783,21.8159,21.7557,21.7708,597600.0
2010-07-21 12:20:00,28.93,28.94,28.92,28.94,67500.0,21.7708,21.7783,21.7632,21.7783,67500.0
2010-07-21 12:25:00,28.94,28.98,28.94,28.98,83100.0,21.7783,21.8084,21.7783,21.8084,83100.0
2010-07-21 12:30:00,28.98,29.01,28.98,28.99,519700.0,21.8084,21.831,21.8084,21.8159,519700.0
2010-07-21 12:35:00,28.98,29.01,28.98,28.99,77600.0,21.8084,21.831,21.8084,21.8159,77600.0
2010-07-21 12:40:00,29.0,29.0,28.94,28.94,101000.0,21.8234,21.8234,21.7783,21.7783,101000.0
2010-07-21 12:45:00,28.94,28.97,28.93,28.96,157100.0,21.7783,21.8009,21.7708,21.7933,157100.0
2010-07-21 12:50:00,28.95,28.95,28.92,28.93,98100.0,21.7858,21.7858,21.7632,21.7708,98100.0
2010-07-21 12:55:00,28.92,28.93,28.91,28.92,73800.0,21.7632,21.7708,21.7557,21.7632,73800.0
2010-07-21 13:00:00,28.91,28.95,28.9,28.94,173100.0,21.7557,21.7858,21.7482,21.7783,173100.0
2010-07-21 13:05:00,28.94,28.97,28.94,28.97,193800.0,21.7783,21.8009,21.7783,21.8009,193800.0
2010-07-21 13:10:00,28.96,28.96,28.93,28.95,48400.0,21.7933,21.7933,21.7708,21.7858,48400.0
2010-07-21 13:15:00,28.96,28.97,28.93,28.93,77800.0,21.7933,21.8009,21.7708,21.7708,77800.0
2010-07-21 13:20:00,28.93,28.96,28.93,28.93,50600.0,21.7708,21.7933,21.7708,21.7708,50600.0
2010-07-21 13:25:00,28.92,28.95,28.92,28.95,36100.0,21.7632,21.7858,21.7632,21.7858,36100.0
2010-07-21 13:30:00,28.96,28.99,28.96,28.97,31300.0,21.7933,21.8159,21.7933,21.8009,31300.0
2010-07-21 13:35:00,28.97,28.98,28.97,28.98,22900.0,21.8009,21.8084,21.8009,21.8084,22900.0
2010-07-21 13:40:00,28.97,28.97,28.95,28.95,65200.0,21.8009,21.8009,21.7858,21.7858,65200.0
2010-07-21 13:45:00,28.95,28.97,28.92,28.97,48600.0,21.7858,21.8009,21.7632,21.8009,48600.0
2010-07-21 13:50:00,28.98,29.02,28.98,29.01,28500.0,21.8084,21.8385,21.8084,21.831,28500.0
2010-07-21 13:55:00,29.01,29.02,28.96,28.96,106900.0,21.831,21.8385,21.7933,21.7933,106900.0
2010-07-21 14:00:00,28.96,28.98,28.83,28.91,603900.0,21.7933,21.8084,21.6955,21.7557,603900.0
2010-07-21 14:05:00,28.91,28.91,28.78,28.78,898300.0,21.7557,21.7557,21.6579,21.6579,898300.0
2010-07-21 14:10:00,28.78,28.78,28.57,28.64,939800.0,21.6579,21.6579,21.4999,21.5525,939800.0
2010-07-21 14:15:00,28.64,28.68,28.57,28.67,656400.0,21.5525,21.5826,21.4999,21.5751,656400.0
2010-07-21 14:20:00,28.67,28.68,28.59,28.65,559600.0,21.5751,21.5826,21.5149,21.5601,559600.0
2010-07-21 14:25:00,28.65,28.68,28.62,28.63,880500.0,21.5601,21.5826,21.5375,21.545,880500.0
2010-07-21 14:30:00,28.62,28.63,28.55,28.55,747200.0,21.5375,21.545,21.4848,21.4848,747200.0
2010-07-21 14:35:00,28.56,28.59,28.51,28.58,1328700.0,21.4923,21.5149,21.4547,21.5074,1328700.0
2010-07-21 14:40:00,28.59,28.64,28.58,28.61,307400.0,21.5149,21.5525,21.5074,21.53,307400.0
2010-07-21 14:45:00,28.6,28.63,28.53,28.56,423300.0,21.5224,21.545,21.4697,21.4923,423300.0
2010-07-21 14:50:00,28.56,28.58,28.43,28.44,677300.0,21.4923,21.5074,21.3945,21.402,677300.0
2010-07-21 14:55:00,28.44,28.46,28.37,28.4,316600.0,21.402,21.4171,21.3493,21.3719,316600.0
2010-07-21 15:00:00,28.41,28.44,28.38,28.44,109100.0,21.3794,21.402,21.3569,21.402,109100.0
2010-07-21 15:05:00,28.45,28.52,28.44,28.52,898100.0,21.4095,21.4622,21.402,21.4622,898100.0
2010-07-21 15:10:00,28.52,28.57,28.49,28.57,215400.0,21.4622,21.4999,21.4396,21.4999,215400.0
2010-07-21 15:15:00,28.57,28.61,28.5,28.5,684500.0,21.4999,21.53,21.4472,21.4472,684500.0
2010-07-21 15:20:00,28.5,28.56,28.45,28.54,346300.0,21.4472,21.4923,21.4095,21.4773,346300.0
2010-07-21 15:25:00,28.53,28.55,28.49,28.51,221500.0,21.4697,21.4848,21.4396,21.4547,221500.0
2010-07-21 15:30:00,28.51,28.57,28.5,28.54,405300.0,21.4547,21.4999,21.4472,21.4773,405300.0
2010-07-21 15:35:00,28.54,28.57,28.51,28.55,599600.0,21.4773,21.4999,21.4547,21.4848,599600.0
2010-07-21 15:40:00,28.54,28.54,28.49,28.53,586600.0,21.4773,21.4773,21.4396,21.4697,586600.0
2010-07-21 15:45:00,28.54,28.63,28.52,28.6,555000.0,21.4773,21.545,21.4622,21.5224,555000.0
2010-07-21 15:50:00,28.61,28.66,28.58,28.61,621800.0,21.53,21.5676,21.5074,21.53,621800.0
2010-07-21 15:55:00,28.61,28.62,28.55,28.59,1038500.0,21.53,21.5375,21.4848,21.5149,1038500.0
2010-07-22 09:30:00,28.93,29.18,28.93,29.16,495600.0,21.7708,21.9589,21.7708,21.9438,495600.0
2010-07-22 09:35:00,29.17,29.2,29.15,29.17,538800.0,21.9514,21.9739,21.9363,21.9514,538800.0
2010-07-22 09:40:00,29.17,29.25,29.17,29.23,563300.0,21.9514,22.0116,21.9514,21.9965,563300.0
2010-07-22 09:45:00,29.23,29.28,29.21,29.27,486600.0,21.9965,22.0341,21.9815,22.0266,486600.0
2010-07-22 09:50:00,29.27,29.29,29.23,29.27,298900.0,22.0266,22.0417,21.9965,22.0266,298900.0
2010-07-22 09:55:00,29.28,29.36,29.26,29.33,2306900.0,22.0341,22.0944,22.0191,22.0718,2306900.0
2010-07-22 10:00:00,29.33,29.46,29.32,29.45,785800.0,22.0718,22.1696,22.0643,22.1621,785800.0
2010-07-22 10:05:00,29.45,29.48,29.39,29.4,283900.0,22.1621,22.1847,22.1169,22.1245,283900.0
2010-07-22 10:10:00,29.41,29.47,29.4,29.45,170500.0,22.132,22.1771,22.1245,22.1621,170500.0
2010-07-22 10:15:00,29.46,29.5,29.43,29.43,341000.0,22.1696,22.1997,22.147,22.147,341000.0
2010-07-22 10:20:00,29.44,29.48,29.42,29.42,279100.0,22.1546,22.1847,22.1395,22.1395,279100.0
2010-07-22 10:25:00,29.42,29.44,29.41,29.44,490800.0,22.1395,22.1546,22.132,22.1546,490800.0
2010-07-22 10:30:00,29.44,29.48,29.42,29.42,154000.0,22.1546,22.1847,22.1395,22.1395,154000.0
2010-07-22 10:35:00,29.42,29.48,29.42,29.45,311200.0,22.1395,22.1847,22.1395,22.1621,311200.0
2010-07-22 10:40:00,29.45,29.51,29.45,29.47,320800.0,22.1621,22.2072,22.1621,22.1771,320800.0
2010-07-22 10:45:00,29.47,29.52,29.47,29.51,125600.0,22.1771,22.2148,22.1771,22.2072,125600.0
2010-07-22 10:50:00,29.51,29.56,29.49,29.55,412800.0,22.2072,22.2449,22.1922,22.2373,412800.0
2010-07-22 10:55:00,29.55,29.56,29.51,29.52,94800.0,22.2373,22.2449,22.2072,22.2148,94800.0
2010-07-22 11:00:00,29.52,29.55,29.51,29.53,53600.0,22.2148,22.2373,22.2072,22.2223,53600.0
2010-07-22 11:05:00,29.53,29.57,29.52,29.53,116500.0,22.2223,22.2524,22.2148,22.2223,116500.0
2010-07-22 11:10:00,29.52,29.55,29.51,29.54,97800.0,22.2148,22.2373,22.2072,22.2298,97800.0
2010-07-22 11:15:00,29.54,29.55,29.5,29.53,110000.0,22.2298,22.2373,22.1997,22.2223,110000.0
2010-07-22 11:20:00,29.53,29.56,29.52,29.54,405300.0,22.2223,22.2449,22.2148,22.2298,405300.0
2010-07-22 11:25:00,29.54,29.59,29.54,29.58,171800.0,22.2298,22.2674,22.2298,22.2599,171800.0
2010-07-22 11:30:00,29.58,29.59,29.54,29.56,571200.0,22.2599,22.2674,22.2298,22.2449,571200.0
2010-07-22 11:35:00,29.57,29.57,29.49,29.5,532100.0,22.2524,22.2524,22.1922,22.1997,532100.0
2010-07-22 11:40:00,29.5,29.52,29.47,29.47,556600.0,22.1997,22.2148,22.1771,22.1771,556600.0
2010-07-22 11:45:00,29.48,29.51,29.47,29.49,428700.0,22.1847,22.2072,22.1771,22.1922,428700.0
2010-07-22 11:50:00,29.5,29.5,29.44,29.46,150300.0,22.1997,22.1997,22.1546,22.1696,150300.0
2010-07-22 11:55:00,29.46,29.48,29.44,29.47,249200.0,22.1696,22.1847,22.1546,22.1771,249200.0
2010-07-22 12:00:00,29.47,29.5,29.44,29.5,230000.0,22.1771,22.1997,22.1546,22.1997,230000.0
2010-07-22 12:05:00,29.5,29.5,29.45,29.48,197600.0,22.1997,22.1997,22.1621,22.1847,197600.0
2010-07-22 12:10:00,29.48,29.49,29.46,29.46,78000.0,22.1847,22.1922,22.1696,22.1696,78000.0
2010-07-22 12:15:00,29.46,29.49,29.45,29.48,161800.0,22.1696,22.1922,22.1621,22.1847,161800.0
2010-07-22 12:20:00,29.48,29.51,29.44,29.49,273600.0,22.1847,22.2072,22.1546,22.1922,273600.0
2010-07-22 12:25:00,29.48,29.5,29.47,29.5,163200.0,22.1847,22.1997,22.1771,22.1997,163200.0
2010-07-22 12:30:00,29.51,29.51,29.47,29.49,92800.0,22.2072,22.2072,22.1771,22.1922,92800.0
2010-07-22 12:35:00,29.48,29.49,29.45,29.47,149400.0,22.1847,22.1922,22.1621,22.1771,149400.0
2010-07-22 12:40:00,29.47,29.49,29.46,29.46,114100.0,22.1771,22.1922,22.1696,22.1696,114100.0
2010-07-22 12:45:00,29.46,29.48,29.45,29.48,119400.0,22.1696,22.1847,22.1621,22.1847,119400.0
2010-07-22 12:50:00,29.47,29.5,29.47,29.5,54200.0,22.1771,22.1997,22.1771,22.1997,54200.0
2010-07-22 12:55:00,29.5,29.51,29.49,29.5,36600.0,22.1997,22.2072,22.1922,22.1997,36600.0
2010-07-22 13:00:00,29.5,29.52,29.5,29.51,66800.0,22.1997,22.2148,22.1997,22.2072,66800.0
2010-07-22 13:05:00,29.51,29.52,29.5,29.51,50900.0,22.2072,22.2148,22.1997,22.2072,50900.0
2010-07-22 13:10:00,29.51,29.55,29.51,29.54,68700.0,22.2072,22.2373,22.2072,22.2298,68700.0
2010-07-22 13:15:00,29.54,29.57,29.53,29.57,69600.0,22.2298,22.2524,22.2223,22.2524,69600.0
2010-07-22 13:20:00,29.57,29.57,29.55,29.56,65400.0,22.2524,22.2524,22.2373,22.2449,65400.0
2010-07-22 13:25:00,29.56,29.57,29.53,29.54,79500.0,22.2449,22.2524,22.2223,22.2298,79500.0
2010-07-22 13:30:00,29.53,29.56,29.53,29.55,40200.0,22.2223,22.2449,22.2223,22.2373,40200.0
2010-07-22 13:35:00,29.55,29.55,29.53,29.55,53700.0,22.2373,22.2373,22.2223,22.2373,53700.0
2010-07-22 13:40:00,29.54,29.55,29.53,29.53,123700.0,22.2298,22.2373,22.2223,22.2223,123700.0
2010-07-22 13:45:00,29.53,29.54,29.52,29.54,53900.0,22.2223,22.2298,22.2148,22.2298,53900.0
2010-07-22 13:50:00,29.53,29.55,29.5,29.52,108600.0,22.2223,22.2373,22.1997,22.2148,108600.0
2010-07-22 13:55:00,29.51,29.53,29.51,29.52,83600.0,22.2072,22.2223,22.2072,22.2148,83600.0
2010-07-22 14:00:00,29.53,29.56,29.53,29.55,55000.0,22.2223,22.2449,22.2223,22.2373,55000.0
2010-07-22 14:05:00,29.55,29.59,29.55,29.58,85800.0,22.2373,22.2674,22.2373,22.2599,85800.0
2010-07-22 14:10:00,29.57,29.61,29.57,29.6,114000.0,22.2524,22.2825,22.2524,22.275,114000.0
2010-07-22 14:15:00,29.6,29.62,29.56,29.58,139600.0,22.275,22.29,22.2449,22.2599,139600.0
2010-07-22 14:20:00,29.58,29.58,29.56,29.57,49700.0,22.2599,22.2599,22.2449,22.2524,49700.0
2010-07-22 14:25:00,29.57,29.64,29.56,29.64,265900.0,22.2524,22.3051,22.2449,22.3051,265900.0
2010-07-22 14:30:00,29.64,29.64,29.58,29.59,175400.0,22.3051,22.3051,22.2599,22.2674,175400.0
2010-07-22 14:35:00,29.59,29.63,29.58,29.59,121600.0,22.2674,22.2975,22.2599,22.2674,121600.0
2010-07-22 14:40:00,29.59,29.59,29.55,29.58,77300.0,22.2674,22.2674,22.2373,22.2599,77300.0
2010-07-22 14:45:00,29.58,29.59,29.55,29.59,60800.0,22.2599,22.2674,22.2373,22.2674,60800.0
2010-07-22 14:50:00,29.58,29.58,29.56,29.58,38900.0,22.2599,22.2599,22.2449,22.2599,38900.0
2010-07-22 14:55:00,29.58,29.59,29.57,29.59,107600.0,22.2599,22.2674,22.2524,22.2674,107600.0
2010-07-22 15:00:00,29.59,29.59,29.57,29.58,113900.0,22.2674,22.2674,22.2524,22.2599,113900.0
2010-07-22 15:05:00,29.57,29.58,29.53,29.57,155800.0,22.2524,22.2599,22.2223,22.2524,155800.0
2010-07-22 15:10:00,29.56,29.58,29.54,29.57,152800.0,22.2449,22.2599,22.2298,22.2524,152800.0
2010-07-22 15:15:00,29.56,29.63,29.56,29.62,573200.0,22.2449,22.2975,22.2449,22.29,573200.0
2010-07-22 15:20:00,29.62,29.64,29.6,29.6,241400.0,22.29,22.3051,22.275,22.275,241400.0
2010-07-22 15:25:00,29.6,29.62,29.58,29.58,431200.0,22.275,22.29,22.2599,22.2599,431200.0
2010-07-22 15:30:00,29.59,29.6,29.53,29.54,409100.0,22.2674,22.275,22.2223,22.2298,409100.0
2010-07-22 15:35:00,29.54,29.54,29.39,29.43,896000.0,22.2298,22.2298,22.1169,22.147,896000.0
2010-07-22 15:40:00,29.43,29.48,29.37,29.48,923900.0,22.147,22.1847,22.1019,22.1847,923900.0
2010-07-22 15:45:00,29.48,29.53,29.45,29.5,1549200.0,22.1847,22.2223,22.1621,22.1997,1549200.0
2010-07-22 15:50:00,29.5,29.53,29.47,29.5,766500.0,22.1997,22.2223,22.1771,22.1997,766500.0
2010-07-22 15:55:00,29.5,29.57,29.49,29.5,1614000.0,22.1997,22.2524,22.1922,22.1997,1614000.0
2010-07-23 09:30:00,29.43,29.51,29.43,29.46,211600.0,22.147,22.2072,22.147,22.1696,211600.0
2010-07-23 09:35:00,29.47,29.58,29.46,29.58,194900.0,22.1771,22.2599,22.1696,22.2599,194900.0
2010-07-23 09:40:00,29.59,29.66,29.58,29.64,435100.0,22.2674,22.3201,22.2599,22.3051,435100.0
2010-07-23 09:45:00,29.64,29.65,29.59,29.61,224400.0,22.3051,22.3126,22.2674,22.2825,224400.0
2010-07-23 09:50:00,29.61,29.61,29.53,29.58,168700.0,22.2825,22.2825,22.2223,22.2599,168700.0
2010-07-23 09:55:00,29.58,29.62,29.51,29.51,140900.0,22.2599,22.29,22.2072,22.2072,140900.0
2010-07-23 10:00:00,29.51,29.53,29.46,29.5,828200.0,22.2072,22.2223,22.1696,22.1997,828200.0
2010-07-23 10:05:00,29.5,29.57,29.5,29.56,131400.0,22.1997,22.2524,22.1997,22.2449,131400.0
2010-07-23 10:10:00,29.55,29.62,29.51,29.61,303800.0,22.2373,22.29,22.2072,22.2825,303800.0
2010-07-23 10:15:00,29.61,29.64,29.58,29.62,375000.0,22.2825,22.3051,22.2599,22.29,375000.0
2010-07-23 10:20:00,29.63,29.65,29.59,29.62,306400.0,22.2975,22.3126,22.2674,22.29,306400.0
2010-07-23 10:25:00,29.62,29.69,29.62,29.69,312600.0,22.29,22.3427,22.29,22.3427,312600.0
2010-07-23 10:30:00,29.69,29.78,29.69,29.75,378600.0,22.3427,22.4104,22.3427,22.3878,378600.0
2010-07-23 10:35:00,29.76,29.77,29.74,29.75,265300.0,22.3954,22.4029,22.3803,22.3878,265300.0
2010-07-23 10:40:00,29.75,29.8,29.73,29.8,913800.0,22.3878,22.4255,22.3728,22.4255,913800.0
2010-07-23 10:45:00,29.8,29.82,29.78,29.78,286400.0,22.4255,22.4405,22.4104,22.4104,286400.0
2010-07-23 10:50:00,29.78,29.78,29.71,29.72,272100.0,22.4104,22.4104,22.3577,22.3653,272100.0
2010-07-23 10:55:00,29.72,29.74,29.67,29.67,289400.0,22.3653,22.3803,22.3276,22.3276,289400.0
2010-07-23 11:00:00,29.68,29.73,29.67,29.73,277200.0,22.3352,22.3728,22.3276,22.3728,277200.0
2010-07-23 11:05:00,29.73,29.77,29.72,29.74,54400.0,22.3728,22.4029,22.3653,22.3803,54400.0
2010-07-23 11:10:00,29.74,29.75,29.7,29.7,178500.0,22.3803,22.3878,22.3502,22.3502,178500.0
2010-07-23 11:15:00,29.7,29.71,29.68,29.69,50100.0,22.3502,22.3577,22.3352,22.3427,50100.0
2010-07-23 11:20:00,29.69,29.7,29.67,29.67,294300.0,22.3427,22.3502,22.3276,22.3276,294300.0
2010-07-23 11:25:00,29.68,29.7,29.67,29.7,402400.0,22.3352,22.3502,22.3276,22.3502,402400.0
2010-07-23 11:30:00,29.7,29.74,29.69,29.74,180300.0,22.3502,22.3803,22.3427,22.3803,180300.0
2010-07-23 11:35:00,29.74,29.77,29.73,29.77,135900.0,22.3803,22.4029,22.3728,22.4029,135900.0
2010-07-23 11:40:00,29.76,29.76,29.69,29.71,118200.0,22.3954,22.3954,22.3427,22.3577,118200.0
2010-07-23 11:45:00,29.71,29.75,29.7,29.75,104700.0,22.3577,22.3878,22.3502,22.3878,104700.0
2010-07-23 11:50:00,29.75,29.76,29.74,29.76,71700.0,22.3878,22.3954,22.3803,22.3954,71700.0
2010-07-23 11:55:00,29.77,29.79,29.71,29.76,168100.0,22.4029,22.4179,22.3577,22.3954,168100.0
2010-07-23 12:00:00,29.77,29.85,29.69,29.69,802400.0,22.4029,22.4631,22.3427,22.3427,802400.0
2010-07-23 12:05:00,29.69,29.77,29.69,29.73,348800.0,22.3427,22.4029,22.3427,22.3728,348800.0
2010-07-23 12:10:00,29.73,29.76,29.65,29.76,671300.0,22.3728,22.3954,22.3126,22.3954,671300.0
2010-07-23 12:15:00,29.75,29.8,29.7,29.8,322600.0,22.3878,22.4255,22.3502,22.4255,322600.0
2010-07-23 12:20:00,29.8,29.8,29.73,29.76,416000.0,22.4255,22.4255,22.3728,22.3954,416000.0
2010-07-23 12:25:00,29.76,29.87,29.76,29.83,322800.0,22.3954,22.4781,22.3954,22.448,322800.0
2010-07-23 12:30:00,29.83,29.85,29.77,29.84,488900.0,22.448,22.4631,22.4029,22.4556,488900.0
2010-07-23 12:35:00,29.84,29.84,29.76,29.82,120900.0,22.4556,22.4556,22.3954,22.4405,120900.0
2010-07-23 12:40:00,29.81,29.81,29.73,29.74,1010400.0,22.433,22.433,22.3728,22.3803,1010400.0
2010-07-23 12:45:00,29.74,29.74,29.71,29.74,346600.0,22.3803,22.3803,22.3577,22.3803,346600.0
2010-07-23 12:50:00,29.74,29.81,29.74,29.79,184300.0,22.3803,22.433,22.3803,22.4179,184300.0
2010-07-23 12:55:00,29.8,29.84,29.79,29.84,244600.0,22.4255,22.4556,22.4179,22.4556,244600.0
2010-07-23 13:00:00,29.84,29.84,29.8,29.8,138600.0,22.4556,22.4556,22.4255,22.4255,138600.0
2010-07-23 13:05:00,29.79,29.84,29.77,29.82,608000.0,22.4179,22.4556,22.4029,22.4405,608000.0
2010-07-23 13:10:00,29.82,29.9,29.8,29.9,646700.0,22.4405,22.5007,22.4255,22.5007,646700.0
2010-07-23 13:15:00,29.9,29.95,29.89,29.94,347700.0,22.5007,22.5383,22.4932,22.5308,347700.0
2010-07-23 13:20:00,29.93,30.0,29.93,30.0,110100.0,22.5233,22.576,22.5233,22.576,110100.0
2010-07-23 13:25:00,30.0,30.08,29.99,30.08,311000.0,22.576,22.6362,22.5684,22.6362,311000.0
2010-07-23 13:30:00,30.09,30.11,30.05,30.06,179700.0,22.6437,22.6588,22.6136,22.6211,179700.0
2010-07-23 13:35:00,30.06,30.08,30.03,30.05,163200.0,22.6211,22.6362,22.5985,22.6136,163200.0
2010-07-23 13:40:00,30.05,30.06,30.03,30.03,279600.0,22.6136,22.6211,22.5985,22.5985,279600.0
2010-07-23 13:45:00,30.03,30.03,29.99,30.01,57800.0,22.5985,22.5985,22.5684,22.5835,57800.0
2010-07-23 13:50:00,30.01,30.07,30.01,30.05,116600.0,22.5835,22.6286,22.5835,22.6136,116600.0
2010-07-23 13:55:00,30.06,30.1,30.05,30.08,544300.0,22.6211,22.6512,22.6136,22.6362,544300.0
2010-07-23 14:00:00,30.09,30.13,30.06,30.12,174500.0,22.6437,22.6738,22.6211,22.6663,174500.0
2010-07-23 14:05:00,30.11,30.15,30.11,30.13,375800.0,22.6588,22.6889,22.6588,22.6738,375800.0
2010-07-23 14:10:00,30.13,30.14,30.1,30.11,141100.0,22.6738,22.6813,22.6512,22.6588,141100.0
2010-07-23 14:15:00,30.1,30.12,30.1,30.11,52800.0,22.6512,22.6663,22.6512,22.6588,52800.0
2010-07-23 14:20:00,30.11,30.11,30.05,30.08,243100.0,22.6588,22.6588,22.6136,22.6362,243100.0
2010-07-23 14:25:00,30.08,30.09,30.03,30.06,201900.0,22.6362,22.6437,22.5985,22.6211,201900.0
2010-07-23 14:30:00,30.06,30.07,30.05,30.06,288600.0,22.6211,22.6286,22.6136,22.6211,288600.0
2010-07-23 14:35:00,30.06,30.07,30.03,30.05,111400.0,22.6211,22.6286,22.5985,22.6136,111400.0
2010-07-23 14:40:00,30.05,30.1,30.04,30.1,304400.0,22.6136,22.6512,22.6061,22.6512,304400.0
2010-07-23 14:45:00,30.11,30.11,30.07,30.09,207800.0,22.6588,22.6588,22.6286,22.6437,207800.0
2010-07-23 14:50:00,30.1,30.14,30.09,30.14,250300.0,22.6512,22.6813,22.6437,22.6813,250300.0
2010-07-23 14:55:00,30.15,30.16,30.09,30.11,332900.0,22.6889,22.6964,22.6437,22.6588,332900.0
2010-07-23 15:00:00,30.11,30.11,30.07,30.07,234500.0,22.6588,22.6588,22.6286,22.6286,234500.0
2010-07-23 15:05:00,30.07,30.11,30.06,30.1,182100.0,22.6286,22.6588,22.6211,22.6512,182100.0
2010-07-23 15:10:00,30.11,30.11,30.06,30.06,215400.0,22.6588,22.6588,22.6211,22.6211,215400.0
2010-07-23 15:15:00,30.07,30.1,30.03,30.08,283500.0,22.6286,22.6512,22.5985,22.6362,283500.0
2010-07-23 15:20:00,30.08,30.1,30.06,30.1,116600.0,22.6362,22.6512,22.6211,22.6512,116600.0
2010-07-23 15:25:00,30.09,30.09,30.02,30.06,219200.0,22.6437,22.6437,22.591,22.6211,219200.0
2010-07-23 15:30:00,30.07,30.1,30.04,30.09,199700.0,22.6286,22.6512,22.6061,22.6437,199700.0
2010-07-23 15:35:00,30.09,30.11,29.98,30.01,630000.0,22.6437,22.6588,22.5609,22.5835,630000.0
2010-07-23 15:40:00,30.01,30.03,29.93,30.0,1101600.0,22.5835,22.5985,22.5233,22.576,1101600.0
2010-07-23 15:45:00,30.0,30.06,29.99,30.03,632000.0,22.576,22.6211,22.5684,22.5985,632000.0
2010-07-23 15:50:00,30.03,30.06,30.01,30.02,318700.0,22.5985,22.6211,22.5835,22.591,318700.0
2010-07-23 15:55:00,30.03,30.09,30.03,30.07,1045300.0,22.5985,22.6437,22.5985,22.6286,1045300.0
2010-07-26 09:30:00,30.23,30.25,30.17,30.21,153300.0,22.7491,22.7641,22.7039,22.734,153300.0
2010-07-26 09:35:00,30.21,30.21,30.16,30.19,423100.0,22.734,22.734,22.6964,22.719,423100.0
2010-07-26 09:40:00,30.18,30.24,30.12,30.24,572100.0,22.7114,22.7566,22.6663,22.7566,572100.0
2010-07-26 09:45:00,30.24,30.27,30.23,30.26,1306200.0,22.7566,22.7792,22.7491,22.7716,1306200.0
2010-07-26 09:50:00,30.26,30.26,30.2,30.24,1537200.0,22.7716,22.7716,22.7265,22.7566,1537200.0
2010-07-26 09:55:00,30.25,30.33,30.25,30.32,1396600.0,22.7641,22.8243,22.7641,22.8168,1396600.0
2010-07-26 10:00:00,30.33,30.46,30.32,30.44,1359300.0,22.8243,22.9221,22.8168,22.9071,1359300.0
2010-07-26 10:05:00,30.45,30.51,30.43,30.49,781900.0,22.9146,22.9598,22.8996,22.9447,781900.0
2010-07-26 10:10:00,30.5,30.52,30.46,30.52,138300.0,22.9522,22.9673,22.9221,22.9673,138300.0
2010-07-26 10:15:00,30.52,30.54,30.48,30.48,154500.0,22.9673,22.9823,22.9372,22.9372,154500.0
2010-07-26 10:20:00,30.49,30.49,30.44,30.47,73600.0,22.9447,22.9447,22.9071,22.9297,73600.0
2010-07-26 10:25:00,30.48,30.48,30.43,30.46,172100.0,22.9372,22.9372,22.8996,22.9221,172100.0
2010-07-26 10:30:00,30.46,30.48,30.37,30.41,460700.0,22.9221,22.9372,22.8544,22.8845,460700.0
2010-07-26 10:35:00,30.41,30.47,30.41,30.47,128000.0,22.8845,22.9297,22.8845,22.9297,128000.0
2010-07-26 10:40:00,30.48,30.48,30.43,30.43,116700.0,22.9372,22.9372,22.8996,22.8996,116700.0
2010-07-26 10:45:00,30.44,30.44,30.4,30.43,78900.0,22.9071,22.9071,22.877,22.8996,78900.0
2010-07-26 10:50:00,30.43,30.43,30.39,30.41,126200.0,22.8996,22.8996,22.8695,22.8845,126200.0
2010-07-26 10:55:00,30.42,30.45,30.41,30.45,102000.0,22.892,22.9146,22.8845,22.9146,102000.0
2010-07-26 11:00:00,30.46,30.48,30.44,30.45,67400.0,22.9221,22.9372,22.9071,22.9146,67400.0
2010-07-26 11:05:00,30.45,30.46,30.41,30.44,76800.0,22.9146,22.9221,22.8845,22.9071,76800.0
2010-07-26 11:10:00,30.45,30.49,30.44,30.49,176200.0,22.9146,22.9447,22.9071,22.9447,176200.0
2010-07-26 11:15:00,30.49,30.56,30.48,30.55,197900.0,22.9447,22.9974,22.9372,22.9899,197900.0
2010-07-26 11:20:00,30.55,30.55,30.52,30.53,106000.0,22.9899,22.9899,22.9673,22.9748,106000.0
2010-07-26 11:25:00,30.52,30.57,30.52,30.56,96900.0,22.9673,23.0049,22.9673,22.9974,96900.0
2010-07-26 11:30:00,30.56,30.57,30.53,30.55,434900.0,22.9974,23.0049,22.9748,22.9899,434900.0
2010-07-26 11:35:00,30.55,30.57,30.54,30.56,171500.0,22.9899,23.0049,22.9823,22.9974,171500.0
2010-07-26 11:40:00,30.55,30.57,30.54,30.56,161800.0,22.9899,23.0049,22.9823,22.9974,161800.0
2010-07-26 11:45:00,30.56,30.58,30.55,30.58,116200.0,22.9974,23.0124,22.9899,23.0124,116200.0
2010-07-26 11:50:00,30.59,30.59,30.56,30.57,366300.0,23.02,23.02,22.9974,23.0049,366300.0
2010-07-26 11:55:00,30.57,30.58,30.53,30.54,85500.0,23.0049,23.0124,22.9748,22.9823,85500.0
2010-07-26 12:00:00,30.55,30.57,30.55,30.57,69000.0,22.9899,23.0049,22.9899,23.0049,69000.0
2010-07-26 12:05:00,30.56,30.6,30.55,30.59,52200.0,22.9974,23.0275,22.9899,23.02,52200.0
2010-07-26 12:10:00,30.59,30.6,30.56,30.56,142900.0,23.02,23.0275,22.9974,22.9974,142900.0
2010-07-26 12:15:00,30.56,30.57,30.54,30.55,100000.0,22.9974,23.0049,22.9823,22.9899,100000.0
2010-07-26 12:20:00,30.54,30.57,30.54,30.56,60400.0,22.9823,23.0049,22.9823,22.9974,60400.0
2010-07-26 12:25:00,30.57,30.59,30.56,30.58,21200.0,23.0049,23.02,22.9974,23.0124,21200.0
2010-07-26 12:30:00,30.58,30.59,30.55,30.55,38300.0,23.0124,23.02,22.9899,22.9899,38300.0
2010-07-26 12:35:00,30.55,30.58,30.55,30.56,96000.0,22.9899,23.0124,22.9899,22.9974,96000.0
2010-07-26 12:40:00,30.56,30.57,30.54,30.54,35000.0,22.9974,23.0049,22.9823,22.9823,35000.0
2010-07-26 12:45:00,30.54,30.57,30.54,30.54,83900.0,22.9823,23.0049,22.9823,22.9823,83900.0
2010-07-26 12:50:00,30.54,30.56,30.53,30.55,67600.0,22.9823,22.9974,22.9748,22.9899,67600.0
2010-07-26 12:55:00,30.55,30.56,30.53,30.54,114100.0,22.9899,22.9974,22.9748,22.9823,114100.0
2010-07-26 13:00:00,30.55,30.56,30.54,30.54,36700.0,22.9899,22.9974,22.9823,22.9823,36700.0
2010-07-26 13:05:00,30.55,30.55,30.49,30.5,90100.0,22.9899,22.9899,22.9447,22.9522,90100.0
2010-07-26 13:10:00,30.5,30.53,30.5,30.53,47800.0,22.9522,22.9748,22.9522,22.9748,47800.0
2010-07-26 13:15:00,30.53,30.54,30.51,30.52,74000.0,22.9748,22.9823,22.9598,22.9673,74000.0
2010-07-26 13:20:00,30.52,30.52,30.51,30.51,28800.0,22.9673,22.9673,22.9598,22.9598,28800.0
2010-07-26 13:25:00,30.5,30.53,30.49,30.53,55500.0,22.9522,22.9748,22.9447,22.9748,55500.0
2010-07-26 13:30:00,30.53,30.54,30.52,30.53,73800.0,22.9748,22.9823,22.9673,22.9748,73800.0
2010-07-26 13:35:00,30.52,30.53,30.5,30.5,45200.0,22.9673,22.9748,22.9522,22.9522,45200.0
2010-07-26 13:40:00,30.51,30.53,30.5,30.53,44200.0,22.9598,22.9748,22.9522,22.9748,44200.0
2010-07-26 13:45:00,30.53,30.53,30.5,30.51,49100.0,22.9748,22.9748,22.9522,22.9598,49100.0
2010-07-26 13:50:00,30.52,30.52,30.49,30.51,70700.0,22.9673,22.9673,22.9447,22.9598,70700.0
2010-07-26 13:55:00,30.51,30.52,30.48,30.5,53300.0,22.9598,22.9673,22.9372,22.9522,53300.0
2010-07-26 14:00:00,30.5,30.5,30.48,30.49,92800.0,22.9522,22.9522,22.9372,22.9447,92800.0
2010-07-26 14:05:00,30.49,30.5,30.48,30.49,24300.0,22.9447,22.9522,22.9372,22.9447,24300.0
2010-07-26 14:10:00,30.49,30.51,30.48,30.5,36600.0,22.9447,22.9598,22.9372,22.9522,36600.0
2010-07-26 14:15:00,30.5,30.52,30.5,30.51,123400.0,22.9522,22.9673,22.9522,22.9598,123400.0
2010-07-26 14:20:00,30.52,30.52,30.46,30.46,180400.0,22.9673,22.9673,22.9221,22.9221,180400.0
2010-07-26 14:25:00,30.46,30.47,30.45,30.46,78300.0,22.9221,22.9297,22.9146,22.9221,78300.0
2010-07-26 14:30:00,30.45,30.45,30.42,30.42,44700.0,22.9146,22.9146,22.892,22.892,44700.0
2010-07-26 14:35:00,30.43,30.43,30.39,30.4,61700.0,22.8996,22.8996,22.8695,22.877,61700.0
2010-07-26 14:40:00,30.4,30.42,30.4,30.41,53900.0,22.877,22.892,22.877,22.8845,53900.0
2010-07-26 14:45:00,30.42,30.43,30.41,30.41,39700.0,22.892,22.8996,22.8845,22.8845,39700.0
2010-07-26 14:50:00,30.41,30.42,30.39,30.4,97000.0,22.8845,22.892,22.8695,22.877,97000.0
2010-07-26 14:55:00,30.39,30.42,30.39,30.42,50200.0,22.8695,22.892,22.8695,22.892,50200.0
2010-07-26 15:00:00,30.42,30.47,30.41,30.46,103400.0,22.892,22.9297,22.8845,22.9221,103400.0
2010-07-26 15:05:00,30.45,30.48,30.45,30.47,25000.0,22.9146,22.9372,22.9146,22.9297,25000.0
2010-07-26 15:10:00,30.46,30.49,30.46,30.48,86200.0,22.9221,22.9447,22.9221,22.9372,86200.0
2010-07-26 15:15:00,30.48,30.48,30.45,30.47,111100.0,22.9372,22.9372,22.9146,22.9297,111100.0
2010-07-26 15:20:00,30.47,30.52,30.46,30.5,145600.0,22.9297,22.9673,22.9221,22.9522,145600.0
2010-07-26 15:25:00,30.5,30.53,30.49,30.51,91100.0,22.9522,22.9748,22.9447,22.9598,91100.0
2010-07-26 15:30:00,30.51,30.52,30.48,30.5,145600.0,22.9598,22.9673,22.9372,22.9522,145600.0
2010-07-26 15:35:00,30.5,30.52,30.48,30.5,182000.0,22.9522,22.9673,22.9372,22.9522,182000.0
2010-07-26 15:40:00,30.51,30.54,30.5,30.5,152600.0,22.9598,22.9823,22.9522,22.9522,152600.0
2010-07-26 15:45:00,30.51,30.58,30.5,30.57,416600.0,22.9598,23.0124,22.9522,23.0049,416600.0
2010-07-26 15:50:00,30.58,30.6,30.55,30.55,654200.0,23.0124,23.0275,22.9899,22.9899,654200.0
2010-07-26 15:55:00,30.55,30.59,30.54,30.57,944100.0,22.9899,23.02,22.9823,23.0049,944100.0
2010-07-27 09:30:00,30.8,30.81,30.7,30.71,214000.0,23.178,23.1855,23.1027,23.1103,214000.0
2010-07-27 09:35:00,30.71,30.76,30.68,30.76,255700.0,23.1103,23.1479,23.0877,23.1479,255700.0
2010-07-27 09:40:00,30.77,30.77,30.66,30.68,275200.0,23.1554,23.1554,23.0726,23.0877,275200.0
2010-07-27 09:45:00,30.67,30.68,30.61,30.61,169200.0,23.0802,23.0877,23.035,23.035,169200.0
2010-07-27 09:50:00,30.61,30.63,30.58,30.58,232700.0,23.035,23.0501,23.0124,23.0124,232700.0
2010-07-27 09:55:00,30.58,30.6,30.54,30.56,197300.0,23.0124,23.0275,22.9823,22.9974,197300.0
2010-07-27 10:00:00,30.54,30.7,30.53,30.58,630600.0,22.9823,23.1027,22.9748,23.0124,630600.0
2010-07-27 10:05:00,30.58,30.59,30.48,30.5,325000.0,23.0124,23.02,22.9372,22.9522,325000.0
2010-07-27 10:10:00,30.5,30.52,30.46,30.47,278500.0,22.9522,22.9673,22.9221,22.9297,278500.0
2010-07-27 10:15:00,30.48,30.51,30.44,30.51,201900.0,22.9372,22.9598,22.9071,22.9598,201900.0
2010-07-27 10:20:00,30.51,30.56,30.5,30.55,166900.0,22.9598,22.9974,22.9522,22.9899,166900.0
2010-07-27 10:25:00,30.56,30.56,30.5,30.55,89700.0,22.9974,22.9974,22.9522,22.9899,89700.0
2010-07-27 10:30:00,30.54,30.58,30.52,30.52,237800.0,22.9823,23.0124,22.9673,22.9673,237800.0
2010-07-27 10:35:00,30.53,30.55,30.5,30.5,75400.0,22.9748,22.9899,22.9522,22.9522,75400.0
2010-07-27 10:40:00,30.5,30.52,30.47,30.47,89300.0,22.9522,22.9673,22.9297,22.9297,89300.0
2010-07-27 10:45:00,30.47,30.51,30.43,30.48,191700.0,22.9297,22.9598,22.8996,22.9372,191700.0
2010-07-27 10:50:00,30.47,30.51,30.44,30.49,182000.0,22.9297,22.9598,22.9071,22.9447,182000.0
2010-07-27 10:55:00,30.49,30.49,30.45,30.47,144600.0,22.9447,22.9447,22.9146,22.9297,144600.0
2010-07-27 11:00:00,30.46,30.48,30.4,30.42,213400.0,22.9221,22.9372,22.877,22.892,213400.0
2010-07-27 11:05:00,30.42,30.42,30.4,30.41,208500.0,22.892,22.892,22.877,22.8845,208500.0
2010-07-27 11:10:00,30.4,30.41,30.35,30.38,398300.0,22.877,22.8845,22.8394,22.8619,398300.0
2010-07-27 11:15:00,30.39,30.39,30.33,30.33,191800.0,22.8695,22.8695,22.8243,22.8243,191800.0
2010-07-27 11:20:00,30.33,30.5,30.32,30.36,511700.0,22.8243,22.9522,22.8168,22.8469,511700.0
2010-07-27 11:25:00,30.35,30.38,30.34,30.36,117100.0,22.8394,22.8619,22.8318,22.8469,117100.0
2010-07-27 11:30:00,30.36,30.4,30.36,30.38,601000.0,22.8469,22.877,22.8469,22.8619,601000.0
2010-07-27 11:35:00,30.38,30.42,30.38,30.42,253000.0,22.8619,22.892,22.8619,22.892,253000.0
2010-07-27 11:40:00,30.42,30.42,30.38,30.41,48800.0,22.892,22.892,22.8619,22.8845,48800.0
2010-07-27 11:45:00,30.41,30.43,30.38,30.38,171600.0,22.8845,22.8996,22.8619,22.8619,171600.0
2010-07-27 11:50:00,30.38,30.45,30.37,30.39,208700.0,22.8619,22.9146,22.8544,22.8695,208700.0
2010-07-27 11:55:00,30.39,30.4,30.36,30.4,42100.0,22.8695,22.877,22.8469,22.877,42100.0
2010-07-27 12:00:00,30.4,30.41,30.39,30.39,28900.0,22.877,22.8845,22.8695,22.8695,28900.0
2010-07-27 12:05:00,30.38,30.41,30.37,30.4,65400.0,22.8619,22.8845,22.8544,22.877,65400.0
2010-07-27 12:10:00,30.4,30.47,30.4,30.47,94300.0,22.877,22.9297,22.877,22.9297,94300.0
2010-07-27 12:15:00,30.47,30.5,30.46,30.47,87600.0,22.9297,22.9522,22.9221,22.9297,87600.0
2010-07-27 12:20:00,30.47,30.5,30.47,30.5,38100.0,22.9297,22.9522,22.9297,22.9522,38100.0
2010-07-27 12:25:00,30.49,30.52,30.49,30.51,35900.0,22.9447,22.9673,22.9447,22.9598,35900.0
2010-07-27 12:30:00,30.5,30.51,30.48,30.49,32300.0,22.9522,22.9598,22.9372,22.9447,32300.0
2010-07-27 12:35:00,30.48,30.49,30.46,30.47,51200.0,22.9372,22.9447,22.9221,22.9297,51200.0
2010-07-27 12:40:00,30.48,30.49,30.47,30.47,31200.0,22.9372,22.9447,22.9297,22.9297,31200.0
2010-07-27 12:45:00,30.47,30.47,30.42,30.42,37800.0,22.9297,22.9297,22.892,22.892,37800.0
2010-07-27 12:50:00,30.42,30.43,30.38,30.39,172100.0,22.892,22.8996,22.8619,22.8695,172100.0
2010-07-27 12:55:00,30.39,30.4,30.36,30.37,255600.0,22.8695,22.877,22.8469,22.8544,255600.0
2010-07-27 13:00:00,30.37,30.4,30.35,30.4,141400.0,22.8544,22.877,22.8394,22.877,141400.0
2010-07-27 13:05:00,30.4,30.42,30.38,30.39,182700.0,22.877,22.892,22.8619,22.8695,182700.0
2010-07-27 13:10:00,30.39,30.4,30.38,30.38,45500.0,22.8695,22.877,22.8619,22.8619,45500.0
2010-07-27 13:15:00,30.38,30.39,30.36,30.36,178500.0,22.8619,22.8695,22.8469,22.8469,178500.0
2010-07-27 13:20:00,30.36,30.38,30.34,30.36,176100.0,22.8469,22.8619,22.8318,22.8469,176100.0
2010-07-27 13:25:00,30.36,30.37,30.29,30.29,277500.0,22.8469,22.8544,22.7942,22.7942,277500.0
2010-07-27 13:30:00,30.29,30.32,30.28,30.29,105000.0,22.7942,22.8168,22.7867,22.7942,105000.0
2010-07-27 13:35:00,30.29,30.32,30.28,30.32,73700.0,22.7942,22.8168,22.7867,22.8168,73700.0
2010-07-27 13:40:00,30.31,30.32,30.28,30.3,83700.0,22.8093,22.8168,22.7867,22.8017,83700.0
2010-07-27 13:45:00,30.3,30.4,30.29,30.39,87400.0,22.8017,22.877,22.7942,22.8695,87400.0
2010-07-27 13:50:00,30.39,30.4,30.36,30.37,116800.0,22.8695,22.877,22.8469,22.8544,116800.0
2010-07-27 13:55:00,30.37,30.4,30.35,30.35,203700.0,22.8544,22.877,22.8394,22.8394,203700.0
2010-07-27 14:00:00,30.34,30.38,30.32,30.33,77800.0,22.8318,22.8619,22.8168,22.8243,77800.0
2010-07-27 14:05:00,30.33,30.38,30.32,30.37,92700.0,22.8243,22.8619,22.8168,22.8544,92700.0
2010-07-27 14:10:00,30.37,30.37,30.31,30.34,121900.0,22.8544,22.8544,22.8093,22.8318,121900.0
2010-07-27 14:15:00,30.35,30.41,30.3,30.4,140100.0,22.8394,22.8845,22.8017,22.877,140100.0
2010-07-27 14:20:00,30.4,30.41,30.38,30.39,42700.0,22.877,22.8845,22.8619,22.8695,42700.0
2010-07-27 14:25:00,30.38,30.39,30.36,30.37,68900.0,22.8619,22.8695,22.8469,22.8544,68900.0
2010-07-27 14:30:00,30.37,30.39,30.37,30.38,52600.0,22.8544,22.8695,22.8544,22.8619,52600.0
2010-07-27 14:35:00,30.38,30.39,30.35,30.37,121200.0,22.8619,22.8695,22.8394,22.8544,121200.0
2010-07-27 14:40:00,30.38,30.38,30.34,30.34,56800.0,22.8619,22.8619,22.8318,22.8318,56800.0
2010-07-27 14:45:00,30.34,30.38,30.34,30.36,203700.0,22.8318,22.8619,22.8318,22.8469,203700.0
2010-07-27 14:50:00,30.36,30.36,30.28,30.28,146200.0,22.8469,22.8469,22.7867,22.7867,146200.0
2010-07-27 14:55:00,30.28,30.33,30.28,30.33,99100.0,22.7867,22.8243,22.7867,22.8243,99100.0
2010-07-27 15:00:00,30.33,30.35,30.33,30.34,78000.0,22.8243,22.8394,22.8243,22.8318,78000.0
2010-07-27 15:05:00,30.34,30.39,30.34,30.37,70100.0,22.8318,22.8695,22.8318,22.8544,70100.0
2010-07-27 15:10:00,30.37,30.38,30.33,30.34,87300.0,22.8544,22.8619,22.8243,22.8318,87300.0
2010-07-27 15:15:00,30.34,30.38,30.33,30.37,128900.0,22.8318,22.8619,22.8243,22.8544,128900.0
2010-07-27 15:20:00,30.37,30.41,30.37,30.39,289200.0,22.8544,22.8845,22.8544,22.8695,289200.0
2010-07-27 15:25:00,30.39,30.41,30.37,30.4,194400.0,22.8695,22.8845,22.8544,22.877,194400.0
2010-07-27 15:30:00,30.4,30.41,30.34,30.37,229100.0,22.877,22.8845,22.8318,22.8544,229100.0
2010-07-27 15:35:00,30.37,30.39,30.34,30.35,201200.0,22.8544,22.8695,22.8318,22.8394,201200.0
2010-07-27 15:40:00,30.34,30.36,30.33,30.34,240000.0,22.8318,22.8469,22.8243,22.8318,240000.0
2010-07-27 15:45:00,30.33,30.38,30.32,30.32,257400.0,22.8243,22.8619,22.8168,22.8168,257400.0
2010-07-27 15:50:00,30.32,30.35,30.31,30.34,379300.0,22.8168,22.8394,22.8093,22.8318,379300.0
2010-07-27 15:55:00,30.33,30.38,30.33,30.36,868200.0,22.8243,22.8619,22.8243,22.8469,868200.0
2010-07-28 09:30:00,30.11,30.27,30.1,30.27,549100.0,22.6588,22.7792,22.6512,22.7792,549100.0
2010-07-28 09:35:00,30.27,30.34,30.27,30.29,388400.0,22.7792,22.8318,22.7792,22.7942,388400.0
2010-07-28 09:40:00,30.29,30.31,30.26,30.28,274300.0,22.7942,22.8093,22.7716,22.7867,274300.0
2010-07-28 09:45:00,30.29,30.34,30.28,30.3,94600.0,22.7942,22.8318,22.7867,22.8017,94600.0
2010-07-28 09:50:00,30.3,30.33,30.23,30.24,103300.0,22.8017,22.8243,22.7491,22.7566,103300.0
2010-07-28 09:55:00,30.23,30.32,30.23,30.32,108700.0,22.7491,22.8168,22.7491,22.8168,108700.0
2010-07-28 10:00:00,30.32,30.35,30.32,30.35,330900.0,22.8168,22.8394,22.8168,22.8394,330900.0
2010-07-28 10:05:00,30.36,30.36,30.27,30.27,187800.0,22.8469,22.8469,22.7792,22.7792,187800.0
2010-07-28 10:10:00,30.28,30.28,30.23,30.24,211300.0,22.7867,22.7867,22.7491,22.7566,211300.0
2010-07-28 10:15:00,30.24,30.25,30.23,30.23,116200.0,22.7566,22.7641,22.7491,22.7491,116200.0
2010-07-28 10:20:00,30.23,30.24,30.15,30.17,642900.0,22.7491,22.7566,22.6889,22.7039,642900.0
2010-07-28 10:25:00,30.18,30.23,30.17,30.23,115600.0,22.7114,22.7491,22.7039,22.7491,115600.0
2010-07-28 10:30:00,30.23,30.24,30.16,30.21,252100.0,22.7491,22.7566,22.6964,22.734,252100.0
2010-07-28 10:35:00,30.2,30.24,30.17,30.23,446200.0,22.7265,22.7566,22.7039,22.7491,446200.0
2010-07-28 10:40:00,30.23,30.3,30.23,30.28,100300.0,22.7491,22.8017,22.7491,22.7867,100300.0
2010-07-28 10:45:00,30.29,30.3,30.25,30.26,493800.0,22.7942,22.8017,22.7641,22.7716,493800.0
2010-07-28 10:50:00,30.27,30.27,30.24,30.27,139900.0,22.7792,22.7792,22.7566,22.7792,139900.0
2010-07-28 10:55:00,30.26,30.3,30.26,30.3,119200.0,22.7716,22.8017,22.7716,22.8017,119200.0
2010-07-28 11:00:00,30.29,30.3,30.26,30.26,91600.0,22.7942,22.8017,22.7716,22.7716,91600.0
2010-07-28 11:05:00,30.26,30.28,30.22,30.24,329000.0,22.7716,22.7867,22.7415,22.7566,329000.0
2010-07-28 11:10:00,30.24,30.27,30.23,30.27,332200.0,22.7566,22.7792,22.7491,22.7792,332200.0
2010-07-28 11:15:00,30.27,30.29,30.2,30.22,127600.0,22.7792,22.7942,22.7265,22.7415,127600.0
2010-07-28 11:20:00,30.21,30.27,30.21,30.27,93500.0,22.734,22.7792,22.734,22.7792,93500.0
2010-07-28 11:25:00,30.27,30.29,30.25,30.26,70100.0,22.7792,22.7942,22.7641,22.7716,70100.0
2010-07-28 11:30:00,30.25,30.28,30.24,30.28,34400.0,22.7641,22.7867,22.7566,22.7867,34400.0
2010-07-28 11:35:00,30.28,30.31,30.28,30.3,41500.0,22.7867,22.8093,22.7867,22.8017,41500.0
2010-07-28 11:40:00,30.3,30.3,30.25,30.26,135200.0,22.8017,22.8017,22.7641,22.7716,135200.0
2010-07-28 11:45:00,30.26,30.28,30.25,30.25,75100.0,22.7716,22.7867,22.7641,22.7641,75100.0
2010-07-28 11:50:00,30.25,30.27,30.24,30.25,43200.0,22.7641,22.7792,22.7566,22.7641,43200.0
2010-07-28 11:55:00,30.24,30.27,30.24,30.25,38100.0,22.7566,22.7792,22.7566,22.7641,38100.0
2010-07-28 12:00:00,30.26,30.27,30.23,30.25,47300.0,22.7716,22.7792,22.7491,22.7641,47300.0
2010-07-28 12:05:00,30.26,30.26,30.25,30.26,22800.0,22.7716,22.7716,22.7641,22.7716,22800.0
2010-07-28 12:10:00,30.27,30.28,30.27,30.27,58600.0,22.7792,22.7867,22.7792,22.7792,58600.0
2010-07-28 12:15:00,30.28,30.3,30.27,30.3,36400.0,22.7867,22.8017,22.7792,22.8017,36400.0
2010-07-28 12:20:00,30.31,30.31,30.28,30.28,34800.0,22.8093,22.8093,22.7867,22.7867,34800.0
2010-07-28 12:25:00,30.28,30.3,30.27,30.27,36600.0,22.7867,22.8017,22.7792,22.7792,36600.0
2010-07-28 12:30:00,30.26,30.29,30.26,30.28,49300.0,22.7716,22.7942,22.7716,22.7867,49300.0
2010-07-28 12:35:00,30.27,30.3,30.27,30.29,47300.0,22.7792,22.8017,22.7792,22.7942,47300.0
2010-07-28 12:40:00,30.29,30.31,30.28,30.3,47400.0,22.7942,22.8093,22.7867,22.8017,47400.0
2010-07-28 12:45:00,30.3,30.31,30.29,30.29,9200.0,22.8017,22.8093,22.7942,22.7942,9200.0
2010-07-28 12:50:00,30.29,30.32,30.28,30.32,125800.0,22.7942,22.8168,22.7867,22.8168,125800.0
2010-07-28 12:55:00,30.32,30.35,30.32,30.35,31000.0,22.8168,22.8394,22.8168,22.8394,31000.0
2010-07-28 13:00:00,30.35,30.36,30.34,30.36,29300.0,22.8394,22.8469,22.8318,22.8469,29300.0
2010-07-28 13:05:00,30.36,30.37,30.32,30.36,109000.0,22.8469,22.8544,22.8168,22.8469,109000.0
2010-07-28 13:10:00,30.36,30.36,30.33,30.36,49000.0,22.8469,22.8469,22.8243,22.8469,49000.0
2010-07-28 13:15:00,30.36,30.36,30.34,30.34,53600.0,22.8469,22.8469,22.8318,22.8318,53600.0
2010-07-28 13:20:00,30.34,30.34,30.32,30.33,100700.0,22.8318,22.8318,22.8168,22.8243,100700.0
2010-07-28 13:25:00,30.33,30.33,30.31,30.33,85800.0,22.8243,22.8243,22.8093,22.8243,85800.0
2010-07-28 13:30:00,30.33,30.34,30.29,30.34,49400.0,22.8243,22.8318,22.7942,22.8318,49400.0
2010-07-28 13:35:00,30.34,30.35,30.33,30.34,53000.0,22.8318,22.8394,22.8243,22.8318,53000.0
2010-07-28 13:40:00,30.33,30.34,30.32,30.34,63600.0,22.8243,22.8318,22.8168,22.8318,63600.0
2010-07-28 13:45:00,30.34,30.35,30.31,30.35,199200.0,22.8318,22.8394,22.8093,22.8394,199200.0
2010-07-28 13:50:00,30.35,30.38,30.33,30.37,274600.0,22.8394,22.8619,22.8243,22.8544,274600.0
2010-07-28 13:55:00,30.37,30.38,30.35,30.35,99700.0,22.8544,22.8619,22.8394,22.8394,99700.0
2010-07-28 14:00:00,30.36,30.36,30.32,30.33,107700.0,22.8469,22.8469,22.8168,22.8243,107700.0
2010-07-28 14:05:00,30.34,30.39,30.34,30.38,121300.0,22.8318,22.8695,22.8318,22.8619,121300.0
2010-07-28 14:10:00,30.37,30.38,30.33,30.34,130200.0,22.8544,22.8619,22.8243,22.8318,130200.0
2010-07-28 14:15:00,30.35,30.35,30.25,30.25,287200.0,22.8394,22.8394,22.7641,22.7641,287200.0
2010-07-28 14:20:00,30.24,30.32,30.21,30.24,2702700.0,22.7566,22.8168,22.734,22.7566,2702700.0
2010-07-28 14:25:00,30.24,30.29,30.23,30.27,147100.0,22.7566,22.7942,22.7491,22.7792,147100.0
2010-07-28 14:30:00,30.27,30.29,30.27,30.28,105200.0,22.7792,22.7942,22.7792,22.7867,105200.0
2010-07-28 14:35:00,30.28,30.32,30.27,30.28,271400.0,22.7867,22.8168,22.7792,22.7867,271400.0
2010-07-28 14:40:00,30.28,30.28,30.25,30.26,29700.0,22.7867,22.7867,22.7641,22.7716,29700.0
2010-07-28 14:45:00,30.26,30.26,30.23,30.23,64000.0,22.7716,22.7716,22.7491,22.7491,64000.0
2010-07-28 14:50:00,30.23,30.27,30.23,30.26,100400.0,22.7491,22.7792,22.7491,22.7716,100400.0
2010-07-28 14:55:00,30.26,30.28,30.25,30.25,93200.0,22.7716,22.7867,22.7641,22.7641,93200.0
2010-07-28 15:00:00,30.25,30.27,30.19,30.2,173100.0,22.7641,22.7792,22.719,22.7265,173100.0
2010-07-28 15:05:00,30.2,30.23,30.18,30.18,106500.0,22.7265,22.7491,22.7114,22.7114,106500.0
2010-07-28 15:10:00,30.19,30.2,30.16,30.19,175400.0,22.719,22.7265,22.6964,22.719,175400.0
2010-07-28 15:15:00,30.18,30.2,30.17,30.19,96300.0,22.7114,22.7265,22.7039,22.719,96300.0
2010-07-28 15:20:00,30.18,30.24,30.16,30.23,187200.0,22.7114,22.7566,22.6964,22.7491,187200.0
2010-07-28 15:25:00,30.23,30.25,30.21,30.24,225100.0,22.7491,22.7641,22.734,22.7566,225100.0
2010-07-28 15:30:00,30.24,30.3,30.24,30.26,223400.0,22.7566,22.8017,22.7566,22.7716,223400.0
2010-07-28 15:35:00,30.27,30.28,30.24,30.24,338400.0,22.7792,22.7867,22.7566,22.7566,338400.0
2010-07-28 15:40:00,30.24,30.3,30.23,30.3,263800.0,22.7566,22.8017,22.7491,22.8017,263800.0
2010-07-28 15:45:00,30.3,30.3,30.26,30.28,321000.0,22.8017,22.8017,22.7716,22.7867,321000.0
2010-07-28 15:50:00,30.28,30.3,30.24,30.27,468800.0,22.7867,22.8017,22.7566,22.7792,468800.0
2010-07-28 15:55:00,30.27,30.29,30.25,30.28,622600.0,22.7792,22.7942,22.7641,22.7867,622600.0
2010-07-29 09:30:00,30.43,30.54,30.43,30.48,154300.0,22.8996,22.9823,22.8996,22.9372,154300.0
2010-07-29 09:35:00,30.48,30.58,30.47,30.56,176900.0,22.9372,23.0124,22.9297,22.9974,176900.0
2010-07-29 09:40:00,30.55,30.56,30.53,30.54,310400.0,22.9899,22.9974,22.9748,22.9823,310400.0
2010-07-29 09:45:00,30.54,30.58,30.5,30.52,663200.0,22.9823,23.0124,22.9522,22.9673,663200.0
2010-07-29 09:50:00,30.52,30.53,30.46,30.49,535500.0,22.9673,22.9748,22.9221,22.9447,535500.0
2010-07-29 09:55:00,30.49,30.5,30.45,30.48,104700.0,22.9447,22.9522,22.9146,22.9372,104700.0
2010-07-29 10:00:00,30.49,30.49,30.41,30.41,499000.0,22.9447,22.9447,22.8845,22.8845,499000.0
2010-07-29 10:05:00,30.4,30.41,30.37,30.41,549000.0,22.877,22.8845,22.8544,22.8845,549000.0
2010-07-29 10:10:00,30.42,30.46,30.42,30.44,441200.0,22.892,22.9221,22.892,22.9071,441200.0
2010-07-29 10:15:00,30.44,30.49,30.43,30.47,73300.0,22.9071,22.9447,22.8996,22.9297,73300.0
2010-07-29 10:20:00,30.46,30.46,30.4,30.45,616700.0,22.9221,22.9221,22.877,22.9146,616700.0
2010-07-29 10:25:00,30.44,30.45,30.39,30.4,221900.0,22.9071,22.9146,22.8695,22.877,221900.0
2010-07-29 10:30:00,30.4,30.42,30.36,30.42,127400.0,22.877,22.892,22.8469,22.892,127400.0
2010-07-29 10:35:00,30.42,30.45,30.4,30.41,153300.0,22.892,22.9146,22.877,22.8845,153300.0
2010-07-29 10:40:00,30.41,30.43,30.37,30.39,504100.0,22.8845,22.8996,22.8544,22.8695,504100.0
2010-07-29 10:45:00,30.39,30.44,30.37,30.44,101200.0,22.8695,22.9071,22.8544,22.9071,101200.0
2010-07-29 10:50:00,30.44,30.46,30.42,30.43,99200.0,22.9071,22.9221,22.892,22.8996,99200.0
2010-07-29 10:55:00,30.42,30.47,30.41,30.43,71100.0,22.892,22.9297,22.8845,22.8996,71100.0
2010-07-29 11:00:00,30.43,30.44,30.39,30.42,108800.0,22.8996,22.9071,22.8695,22.892,108800.0
2010-07-29 11:05:00,30.41,30.41,30.33,30.35,220200.0,22.8845,22.8845,22.8243,22.8394,220200.0
2010-07-29 11:10:00,30.35,30.39,30.33,30.34,114100.0,22.8394,22.8695,22.8243,22.8318,114100.0
2010-07-29 11:15:00,30.34,30.34,30.23,30.23,252300.0,22.8318,22.8318,22.7491,22.7491,252300.0
2010-07-29 11:20:00,30.23,30.25,30.19,30.24,193200.0,22.7491,22.7641,22.719,22.7566,193200.0
2010-07-29 11:25:00,30.24,30.25,30.13,30.14,176200.0,22.7566,22.7641,22.6738,22.6813,176200.0
2010-07-29 11:30:00,30.14,30.14,30.05,30.1,548500.0,22.6813,22.6813,22.6136,22.6512,548500.0
2010-07-29 11:35:00,30.1,30.13,30.04,30.1,528000.0,22.6512,22.6738,22.6061,22.6512,528000.0
2010-07-29 11:40:00,30.1,30.11,30.08,30.08,121800.0,22.6512,22.6588,22.6362,22.6362,121800.0
2010-07-29 11:45:00,30.08,30.1,30.06,30.08,220100.0,22.6362,22.6512,22.6211,22.6362,220100.0
2010-07-29 11:50:00,30.09,30.11,30.05,30.06,202600.0,22.6437,22.6588,22.6136,22.6211,202600.0
2010-07-29 11:55:00,30.06,30.06,30.01,30.03,150900.0,22.6211,22.6211,22.5835,22.5985,150900.0
2010-07-29 12:00:00,30.04,30.04,29.94,29.97,261400.0,22.6061,22.6061,22.5308,22.5534,261400.0
2010-07-29 12:05:00,29.96,29.99,29.92,29.99,95900.0,22.5459,22.5684,22.5158,22.5684,95900.0
2010-07-29 12:10:00,30.0,30.03,29.98,30.03,90300.0,22.576,22.5985,22.5609,22.5985,90300.0
2010-07-29 12:15:00,30.03,30.08,30.03,30.08,38500.0,22.5985,22.6362,22.5985,22.6362,38500.0
2010-07-29 12:20:00,30.08,30.08,30.06,30.07,7700.0,22.6362,22.6362,22.6211,22.6286,7700.0
2010-07-29 12:25:00,30.06,30.09,30.04,30.07,75300.0,22.6211,22.6437,22.6061,22.6286,75300.0
2010-07-29 12:30:00,30.08,30.08,30.03,30.06,45000.0,22.6362,22.6362,22.5985,22.6211,45000.0
2010-07-29 12:35:00,30.05,30.08,30.01,30.02,55000.0,22.6136,22.6362,22.5835,22.591,55000.0
2010-07-29 12:40:00,30.02,30.06,30.0,30.05,187300.0,22.591,22.6211,22.576,22.6136,187300.0
2010-07-29 12:45:00,30.04,30.04,30.0,30.01,32100.0,22.6061,22.6061,22.576,22.5835,32100.0
2010-07-29 12:50:00,30.02,30.09,30.0,30.08,135000.0,22.591,22.6437,22.576,22.6362,135000.0
2010-07-29 12:55:00,30.08,30.12,30.07,30.12,86200.0,22.6362,22.6663,22.6286,22.6663,86200.0
2010-07-29 13:00:00,30.11,30.14,30.08,30.12,79400.0,22.6588,22.6813,22.6362,22.6663,79400.0
2010-07-29 13:05:00,30.12,30.16,30.12,30.15,50400.0,22.6663,22.6964,22.6663,22.6889,50400.0
2010-07-29 13:10:00,30.15,30.21,30.12,30.2,155200.0,22.6889,22.734,22.6663,22.7265,155200.0
2010-07-29 13:15:00,30.2,30.2,30.17,30.18,57900.0,22.7265,22.7265,22.7039,22.7114,57900.0
2010-07-29 13:20:00,30.17,30.18,30.13,30.13,21700.0,22.7039,22.7114,22.6738,22.6738,21700.0
2010-07-29 13:25:00,30.13,30.19,30.13,30.19,72000.0,22.6738,22.719,22.6738,22.719,72000.0
2010-07-29 13:30:00,30.2,30.25,30.19,30.22,511800.0,22.7265,22.7641,22.719,22.7415,511800.0
2010-07-29 13:35:00,30.22,30.26,30.2,30.26,484600.0,22.7415,22.7716,22.7265,22.7716,484600.0
2010-07-29 13:40:00,30.25,30.29,30.24,30.26,54900.0,22.7641,22.7942,22.7566,22.7716,54900.0
2010-07-29 13:45:00,30.26,30.29,30.25,30.27,233500.0,22.7716,22.7942,22.7641,22.7792,233500.0
2010-07-29 13:50:00,30.28,30.29,30.24,30.25,70100.0,22.7867,22.7942,22.7566,22.7641,70100.0
2010-07-29 13:55:00,30.25,30.25,30.23,30.24,125300.0,22.7641,22.7641,22.7491,22.7566,125300.0
2010-07-29 14:00:00,30.24,30.26,30.2,30.2,66100.0,22.7566,22.7716,22.7265,22.7265,66100.0
2010-07-29 14:05:00,30.19,30.2,30.17,30.17,95800.0,22.719,22.7265,22.7039,22.7039,95800.0
2010-07-29 14:10:00,30.17,30.22,30.16,30.21,88400.0,22.7039,22.7415,22.6964,22.734,88400.0
2010-07-29 14:15:00,30.21,30.23,30.18,30.23,28200.0,22.734,22.7491,22.7114,22.7491,28200.0
2010-07-29 14:20:00,30.23,30.27,30.23,30.24,48300.0,22.7491,22.7792,22.7491,22.7566,48300.0
2010-07-29 14:25:00,30.23,30.29,30.22,30.28,58700.0,22.7491,22.7942,22.7415,22.7867,58700.0
2010-07-29 14:30:00,30.3,30.31,30.23,30.23,80500.0,22.8017,22.8093,22.7491,22.7491,80500.0
2010-07-29 14:35:00,30.22,30.33,30.22,30.32,81100.0,22.7415,22.8243,22.7415,22.8168,81100.0
2010-07-29 14:40:00,30.32,30.35,30.29,30.29,129500.0,22.8168,22.8394,22.7942,22.7942,129500.0
2010-07-29 14:45:00,30.29,30.37,30.29,30.37,98400.0,22.7942,22.8544,22.7942,22.8544,98400.0
2010-07-29 14:50:00,30.37,30.39,30.32,30.32,46200.0,22.8544,22.8695,22.8168,22.8168,46200.0
2010-07-29 14:55:00,30.32,30.35,30.31,30.35,473400.0,22.8168,22.8394,22.8093,22.8394,473400.0
2010-07-29 15:00:00,30.34,30.34,30.3,30.32,531000.0,22.8318,22.8318,22.8017,22.8168,531000.0
2010-07-29 15:05:00,30.31,30.33,30.28,30.3,161100.0,22.8093,22.8243,22.7867,22.8017,161100.0
2010-07-29 15:10:00,30.3,30.36,30.3,30.35,417200.0,22.8017,22.8469,22.8017,22.8394,417200.0
2010-07-29 15:15:00,30.35,30.39,30.34,30.36,372000.0,22.8394,22.8695,22.8318,22.8469,372000.0
2010-07-29 15:20:00,30.37,30.39,30.34,30.38,354400.0,22.8544,22.8695,22.8318,22.8619,354400.0
2010-07-29 15:25:00,30.38,30.38,30.34,30.34,69400.0,22.8619,22.8619,22.8318,22.8318,69400.0
2010-07-29 15:30:00,30.35,30.36,30.27,30.31,95400.0,22.8394,22.8469,22.7792,22.8093,95400.0
2010-07-29 15:35:00,30.31,30.34,30.28,30.3,252400.0,22.8093,22.8318,22.7867,22.8017,252400.0
2010-07-29 15:40:00,30.3,30.3,30.24,30.29,730900.0,22.8017,22.8017,22.7566,22.7942,730900.0
2010-07-29 15:45:00,30.29,30.29,30.2,30.21,409600.0,22.7942,22.7942,22.7265,22.734,409600.0
2010-07-29 15:50:00,30.22,30.25,30.2,30.24,345800.0,22.7415,22.7641,22.7265,22.7566,345800.0
2010-07-29 15:55:00,30.25,30.27,30.2,30.23,488300.0,22.7641,22.7792,22.7265,22.7491,488300.0
2010-07-30 09:30:00,29.9,29.9,29.81,29.83,399800.0,22.5007,22.5007,22.433,22.448,399800.0
2010-07-30 09:35:00,29.83,29.83,29.77,29.78,789300.0,22.448,22.448,22.4029,22.4104,789300.0
2010-07-30 09:40:00,29.78,29.98,29.77,29.9,1339500.0,22.4104,22.5609,22.4029,22.5007,1339500.0
2010-07-30 09:45:00,29.89,29.95,29.88,29.89,1103300.0,22.4932,22.5383,22.4857,22.4932,1103300.0
2010-07-30 09:50:00,29.9,29.9,29.85,29.88,143000.0,22.5007,22.5007,22.4631,22.4857,143000.0
2010-07-30 09:55:00,29.87,30.01,29.87,29.96,729900.0,22.4781,22.5835,22.4781,22.5459,729900.0
2010-07-30 10:00:00,29.96,30.09,29.95,30.08,219600.0,22.5459,22.6437,22.5383,22.6362,219600.0
2010-07-30 10:05:00,30.09,30.16,30.09,30.14,618700.0,22.6437,22.6964,22.6437,22.6813,618700.0
2010-07-30 10:10:00,30.13,30.14,30.1,30.14,321900.0,22.6738,22.6813,22.6512,22.6813,321900.0
2010-07-30 10:15:00,30.15,30.16,30.06,30.07,101600.0,22.6889,22.6964,22.6211,22.6286,101600.0
2010-07-30 10:20:00,30.07,30.14,30.06,30.08,139400.0,22.6286,22.6813,22.6211,22.6362,139400.0
2010-07-30 10:25:00,30.08,30.14,30.07,30.13,64000.0,22.6362,22.6813,22.6286,22.6738,64000.0
2010-07-30 10:30:00,30.13,30.24,30.13,30.19,448500.0,22.6738,22.7566,22.6738,22.719,448500.0
2010-07-30 10:35:00,30.19,30.24,30.19,30.21,409900.0,22.719,22.7566,22.719,22.734,409900.0
2010-07-30 10:40:00,30.21,30.33,30.21,30.31,540900.0,22.734,22.8243,22.734,22.8093,540900.0
2010-07-30 10:45:00,30.31,30.35,30.29,30.31,317100.0,22.8093,22.8394,22.7942,22.8093,317100.0
2010-07-30 10:50:00,30.3,30.31,30.24,30.24,255900.0,22.8017,22.8093,22.7566,22.7566,255900.0
2010-07-30 10:55:00,30.25,30.32,30.25,30.3,306200.0,22.7641,22.8168,22.7641,22.8017,306200.0
2010-07-30 11:00:00,30.28,30.3,30.25,30.3,205800.0,22.7867,22.8017,22.7641,22.8017,205800.0
2010-07-30 11:05:00,30.28,30.31,30.27,30.27,170500.0,22.7867,22.8093,22.7792,22.7792,170500.0
2010-07-30 11:10:00,30.27,30.28,30.23,30.24,389600.0,22.7792,22.7867,22.7491,22.7566,389600.0
2010-07-30 11:15:00,30.24,30.25,30.2,30.21,87600.0,22.7566,22.7641,22.7265,22.734,87600.0
2010-07-30 11:20:00,30.2,30.2,30.12,30.14,166900.0,22.7265,22.7265,22.6663,22.6813,166900.0
2010-07-30 11:25:00,30.14,30.16,30.13,30.13,54100.0,22.6813,22.6964,22.6738,22.6738,54100.0
2010-07-30 11:30:00,30.14,30.18,30.13,30.13,127700.0,22.6813,22.7114,22.6738,22.6738,127700.0
2010-07-30 11:35:00,30.14,30.16,30.11,30.16,159500.0,22.6813,22.6964,22.6588,22.6964,159500.0
2010-07-30 11:40:00,30.16,30.18,30.14,30.17,71800.0,22.6964,22.7114,22.6813,22.7039,71800.0
2010-07-30 11:45:00,30.17,30.2,30.14,30.16,196400.0,22.7039,22.7265,22.6813,22.6964,196400.0
2010-07-30 11:50:00,30.17,30.21,30.16,30.18,62000.0,22.7039,22.734,22.6964,22.7114,62000.0
2010-07-30 11:55:00,30.19,30.21,30.16,30.21,18100.0,22.719,22.734,22.6964,22.734,18100.0
2010-07-30 12:00:00,30.21,30.23,30.2,30.21,53700.0,22.734,22.7491,22.7265,22.734,53700.0
2010-07-30 12:05:00,30.21,30.24,30.21,30.24,77200.0,22.734,22.7566,22.734,22.7566,77200.0
2010-07-30 12:10:00,30.24,30.24,30.17,30.21,247200.0,22.7566,22.7566,22.7039,22.734,247200.0
2010-07-30 12:15:00,30.21,30.22,30.18,30.2,113700.0,22.734,22.7415,22.7114,22.7265,113700.0
2010-07-30 12:20:00,30.2,30.24,30.19,30.23,24800.0,22.7265,22.7566,22.719,22.7491,24800.0
2010-07-30 12:25:00,30.23,30.25,30.23,30.24,26600.0,22.7491,22.7641,22.7491,22.7566,26600.0
2010-07-30 12:30:00,30.23,30.23,30.19,30.2,36700.0,22.7491,22.7491,22.719,22.7265,36700.0
2010-07-30 12:35:00,30.21,30.23,30.21,30.22,35100.0,22.734,22.7491,22.734,22.7415,35100.0
2010-07-30 12:40:00,30.23,30.25,30.23,30.25,17900.0,22.7491,22.7641,22.7491,22.7641,17900.0
2010-07-30 12:45:00,30.25,30.26,30.24,30.24,87400.0,22.7641,22.7716,22.7566,22.7566,87400.0
2010-07-30 12:50:00,30.24,30.24,30.22,30.23,126700.0,22.7566,22.7566,22.7415,22.7491,126700.0
2010-07-30 12:55:00,30.23,30.24,30.22,30.23,30500.0,22.7491,22.7566,22.7415,22.7491,30500.0
2010-07-30 13:00:00,30.23,30.25,30.23,30.23,15200.0,22.7491,22.7641,22.7491,22.7491,15200.0
2010-07-30 13:05:00,30.23,30.25,30.23,30.23,9800.0,22.7491,22.7641,22.7491,22.7491,9800.0
2010-07-30 13:10:00,30.23,30.23,30.17,30.18,97500.0,22.7491,22.7491,22.7039,22.7114,97500.0
2010-07-30 13:15:00,30.18,30.2,30.12,30.14,74200.0,22.7114,22.7265,22.6663,22.6813,74200.0
2010-07-30 13:20:00,30.14,30.14,30.11,30.13,481300.0,22.6813,22.6813,22.6588,22.6738,481300.0
2010-07-30 13:25:00,30.14,30.17,30.14,30.14,308500.0,22.6813,22.7039,22.6813,22.6813,308500.0
2010-07-30 13:30:00,30.15,30.15,30.13,30.14,26800.0,22.6889,22.6889,22.6738,22.6813,26800.0
2010-07-30 13:35:00,30.13,30.14,30.1,30.11,36500.0,22.6738,22.6813,22.6512,22.6588,36500.0
2010-07-30 13:40:00,30.11,30.14,30.1,30.1,41200.0,22.6588,22.6813,22.6512,22.6512,41200.0
2010-07-30 13:45:00,30.1,30.13,30.09,30.11,21900.0,22.6512,22.6738,22.6437,22.6588,21900.0
2010-07-30 13:50:00,30.12,30.13,30.1,30.1,36000.0,22.6663,22.6738,22.6512,22.6512,36000.0
2010-07-30 13:55:00,30.1,30.1,30.02,30.03,208200.0,22.6512,22.6512,22.591,22.5985,208200.0
2010-07-30 14:00:00,30.03,30.07,30.02,30.04,70300.0,22.5985,22.6286,22.591,22.6061,70300.0
2010-07-30 14:05:00,30.04,30.07,30.04,30.05,32500.0,22.6061,22.6286,22.6061,22.6136,32500.0
2010-07-30 14:10:00,30.06,30.13,30.06,30.11,211800.0,22.6211,22.6738,22.6211,22.6588,211800.0
2010-07-30 14:15:00,30.11,30.18,30.11,30.17,65000.0,22.6588,22.7114,22.6588,22.7039,65000.0
2010-07-30 14:20:00,30.17,30.21,30.16,30.18,34200.0,22.7039,22.734,22.6964,22.7114,34200.0
2010-07-30 14:25:00,30.18,30.21,30.16,30.18,113100.0,22.7114,22.734,22.6964,22.7114,113100.0
2010-07-30 14:30:00,30.18,30.2,30.16,30.18,101200.0,22.7114,22.7265,22.6964,22.7114,101200.0
2010-07-30 14:35:00,30.18,30.18,30.15,30.15,89400.0,22.7114,22.7114,22.6889,22.6889,89400.0
2010-07-30 14:40:00,30.15,30.22,30.14,30.2,87700.0,22.6889,22.7415,22.6813,22.7265,87700.0
2010-07-30 14:45:00,30.2,30.21,30.18,30.19,46600.0,22.7265,22.734,22.7114,22.719,46600.0
2010-07-30 14:50:00,30.19,30.21,30.17,30.18,107000.0,22.719,22.734,22.7039,22.7114,107000.0
2010-07-30 14:55:00,30.18,30.18,30.14,30.15,85100.0,22.7114,22.7114,22.6813,22.6889,85100.0
2010-07-30 15:00:00,30.16,30.17,30.13,30.15,105700.0,22.6964,22.7039,22.6738,22.6889,105700.0
2010-07-30 15:05:00,30.15,30.19,30.14,30.19,92900.0,22.6889,22.719,22.6813,22.719,92900.0
2010-07-30 15:10:00,30.2,30.25,30.2,30.23,206600.0,22.7265,22.7641,22.7265,22.7491,206600.0
2010-07-30 15:15:00,30.24,30.3,30.24,30.28,185400.0,22.7566,22.8017,22.7566,22.7867,185400.0
2010-07-30 15:20:00,30.28,30.38,30.27,30.36,168300.0,22.7867,22.8619,22.7792,22.8469,168300.0
2010-07-30 15:25:00,30.36,30.38,30.32,30.34,434800.0,22.8469,22.8619,22.8168,22.8318,434800.0
2010-07-30 15:30:00,30.35,30.36,30.3,30.33,601800.0,22.8394,22.8469,22.8017,22.8243,601800.0
2010-07-30 15:35:00,30.33,30.34,30.3,30.31,229700.0,22.8243,22.8318,22.8017,22.8093,229700.0
2010-07-30 15:40:00,30.31,30.35,30.31,30.34,331400.0,22.8093,22.8394,22.8093,22.8318,331400.0
2010-07-30 15:45:00,30.34,30.4,30.33,30.33,326200.0,22.8318,22.877,22.8243,22.8243,326200.0
2010-07-30 15:50:00,30.33,30.36,30.31,30.34,540900.0,22.8243,22.8469,22.8093,22.8318,540900.0
2010-07-30 15:55:00,30.34,30.36,30.26,30.26,490600.0,22.8318,22.8469,22.7716,22.7716,490600.0
2010-08-02 09:30:00,30.71,30.78,30.68,30.7,392000.0,23.1103,23.1629,23.0877,23.1027,392000.0
2010-08-02 09:35:00,30.68,30.68,30.58,30.64,151600.0,23.0877,23.0877,23.0124,23.0576,151600.0
2010-08-02 09:40:00,30.64,30.64,30.57,30.61,254500.0,23.0576,23.0576,23.0049,23.035,254500.0
2010-08-02 09:45:00,30.61,30.65,30.6,30.65,185500.0,23.035,23.0651,23.0275,23.0651,185500.0
2010-08-02 09:50:00,30.64,30.66,30.63,30.63,59600.0,23.0576,23.0726,23.0501,23.0501,59600.0
2010-08-02 09:55:00,30.63,30.64,30.6,30.63,61900.0,23.0501,23.0576,23.0275,23.0501,61900.0
2010-08-02 10:00:00,30.62,30.78,30.62,30.75,806700.0,23.0425,23.1629,23.0425,23.1404,806700.0
2010-08-02 10:05:00,30.76,30.77,30.68,30.7,282700.0,23.1479,23.1554,23.0877,23.1027,282700.0
2010-08-02 10:10:00,30.7,30.81,30.69,30.81,506000.0,23.1027,23.1855,23.0952,23.1855,506000.0
2010-08-02 10:15:00,30.81,30.85,30.8,30.82,97600.0,23.1855,23.2156,23.178,23.193,97600.0
2010-08-02 10:20:00,30.81,30.85,30.8,30.8,250000.0,23.1855,23.2156,23.178,23.178,250000.0
2010-08-02 10:25:00,30.81,30.81,30.78,30.8,711600.0,23.1855,23.1855,23.1629,23.178,711600.0
2010-08-02 10:30:00,30.79,30.81,30.77,30.8,93500.0,23.1705,23.1855,23.1554,23.178,93500.0
2010-08-02 10:35:00,30.8,30.85,30.79,30.82,204500.0,23.178,23.2156,23.1705,23.193,204500.0
2010-08-02 10:40:00,30.81,30.82,30.79,30.82,154700.0,23.1855,23.193,23.1705,23.193,154700.0
2010-08-02 10:45:00,30.83,30.83,30.79,30.8,211300.0,23.2006,23.2006,23.1705,23.178,211300.0
2010-08-02 10:50:00,30.8,30.82,30.79,30.81,214100.0,23.178,23.193,23.1705,23.1855,214100.0
2010-08-02 10:55:00,30.81,30.82,30.8,30.81,170300.0,23.1855,23.193,23.178,23.1855,170300.0
2010-08-02 11:00:00,30.81,30.81,30.79,30.81,174800.0,23.1855,23.1855,23.1705,23.1855,174800.0
2010-08-02 11:05:00,30.82,30.82,30.79,30.82,159000.0,23.193,23.193,23.1705,23.193,159000.0
2010-08-02 11:10:00,30.82,30.83,30.78,30.78,158300.0,23.193,23.2006,23.1629,23.1629,158300.0
2010-08-02 11:15:00,30.78,30.82,30.78,30.81,99800.0,23.1629,23.193,23.1629,23.1855,99800.0
2010-08-02 11:20:00,30.81,30.83,30.8,30.81,123600.0,23.1855,23.2006,23.178,23.1855,123600.0
2010-08-02 11:25:00,30.82,30.84,30.81,30.83,176900.0,23.193,23.2081,23.1855,23.2006,176900.0
2010-08-02 11:30:00,30.83,30.91,30.83,30.89,220000.0,23.2006,23.2608,23.2006,23.2457,220000.0
2010-08-02 11:35:00,30.89,30.9,30.87,30.88,260600.0,23.2457,23.2533,23.2307,23.2382,260600.0
2010-08-02 11:40:00,30.88,30.89,30.86,30.87,98300.0,23.2382,23.2457,23.2231,23.2307,98300.0
2010-08-02 11:45:00,30.87,30.89,30.86,30.87,86600.0,23.2307,23.2457,23.2231,23.2307,86600.0
2010-08-02 11:50:00,30.88,30.89,30.87,30.87,104100.0,23.2382,23.2457,23.2307,23.2307,104100.0
2010-08-02 11:55:00,30.87,30.89,30.86,30.89,112900.0,23.2307,23.2457,23.2231,23.2457,112900.0
2010-08-02 12:00:00,30.89,30.9,30.85,30.85,52600.0,23.2457,23.2533,23.2156,23.2156,52600.0
2010-08-02 12:05:00,30.85,30.86,30.84,30.84,36400.0,23.2156,23.2231,23.2081,23.2081,36400.0
2010-08-02 12:10:00,30.84,30.85,30.81,30.81,35900.0,23.2081,23.2156,23.1855,23.1855,35900.0
2010-08-02 12:15:00,30.81,30.83,30.81,30.82,118600.0,23.1855,23.2006,23.1855,23.193,118600.0
2010-08-02 12:20:00,30.81,30.83,30.8,30.8,410000.0,23.1855,23.2006,23.178,23.178,410000.0
2010-08-02 12:25:00,30.79,30.8,30.77,30.78,45100.0,23.1705,23.178,23.1554,23.1629,45100.0
2010-08-02 12:30:00,30.77,30.78,30.75,30.76,54300.0,23.1554,23.1629,23.1404,23.1479,54300.0
2010-08-02 12:35:00,30.75,30.76,30.74,30.74,68300.0,23.1404,23.1479,23.1328,23.1328,68300.0
2010-08-02 12:40:00,30.74,30.77,30.74,30.76,52800.0,23.1328,23.1554,23.1328,23.1479,52800.0
2010-08-02 12:45:00,30.76,30.77,30.73,30.73,70400.0,23.1479,23.1554,23.1253,23.1253,70400.0
2010-08-02 12:50:00,30.73,30.78,30.73,30.78,196700.0,23.1253,23.1629,23.1253,23.1629,196700.0
2010-08-02 12:55:00,30.78,30.8,30.77,30.77,79100.0,23.1629,23.178,23.1554,23.1554,79100.0
2010-08-02 13:00:00,30.78,30.8,30.77,30.79,76300.0,23.1629,23.178,23.1554,23.1705,76300.0
2010-08-02 13:05:00,30.8,30.81,30.79,30.79,82000.0,23.178,23.1855,23.1705,23.1705,82000.0
2010-08-02 13:10:00,30.79,30.82,30.79,30.81,67700.0,23.1705,23.193,23.1705,23.1855,67700.0
2010-08-02 13:15:00,30.8,30.8,30.79,30.79,21200.0,23.178,23.178,23.1705,23.1705,21200.0
2010-08-02 13:20:00,30.8,30.81,30.79,30.79,77700.0,23.178,23.1855,23.1705,23.1705,77700.0
2010-08-02 13:25:00,30.79,30.79,30.78,30.78,17700.0,23.1705,23.1705,23.1629,23.1629,17700.0
2010-08-02 13:30:00,30.77,30.77,30.74,30.76,180500.0,23.1554,23.1554,23.1328,23.1479,180500.0
2010-08-02 13:35:00,30.77,30.81,30.75,30.8,103800.0,23.1554,23.1855,23.1404,23.178,103800.0
2010-08-02 13:40:00,30.81,30.83,30.8,30.81,148400.0,23.1855,23.2006,23.178,23.1855,148400.0
2010-08-02 13:45:00,30.82,30.82,30.8,30.8,40300.0,23.193,23.193,23.178,23.178,40300.0
2010-08-02 13:50:00,30.79,30.83,30.79,30.83,53600.0,23.1705,23.2006,23.1705,23.2006,53600.0
2010-08-02 13:55:00,30.83,30.83,30.81,30.82,189100.0,23.2006,23.2006,23.1855,23.193,189100.0
2010-08-02 14:00:00,30.81,30.82,30.78,30.78,154000.0,23.1855,23.193,23.1629,23.1629,154000.0
2010-08-02 14:05:00,30.78,30.79,30.77,30.79,140200.0,23.1629,23.1705,23.1554,23.1705,140200.0
2010-08-02 14:10:00,30.79,30.85,30.79,30.85,685800.0,23.1705,23.2156,23.1705,23.2156,685800.0
2010-08-02 14:15:00,30.85,30.85,30.81,30.82,164800.0,23.2156,23.2156,23.1855,23.193,164800.0
2010-08-02 14:20:00,30.82,30.82,30.78,30.82,51800.0,23.193,23.193,23.1629,23.193,51800.0
2010-08-02 14:25:00,30.82,30.82,30.79,30.8,38300.0,23.193,23.193,23.1705,23.178,38300.0
2010-08-02 14:30:00,30.8,30.85,30.8,30.85,105000.0,23.178,23.2156,23.178,23.2156,105000.0
2010-08-02 14:35:00,30.84,30.88,30.84,30.87,57600.0,23.2081,23.2382,23.2081,23.2307,57600.0
2010-08-02 14:40:00,30.86,30.87,30.84,30.86,63000.0,23.2231,23.2307,23.2081,23.2231,63000.0
2010-08-02 14:45:00,30.87,30.87,30.84,30.84,97500.0,23.2307,23.2307,23.2081,23.2081,97500.0
2010-08-02 14:50:00,30.84,30.88,30.83,30.85,103700.0,23.2081,23.2382,23.2006,23.2156,103700.0
2010-08-02 14:55:00,30.85,30.88,30.85,30.87,78000.0,23.2156,23.2382,23.2156,23.2307,78000.0
2010-08-02 15:00:00,30.87,30.88,30.81,30.82,184000.0,23.2307,23.2382,23.1855,23.193,184000.0
2010-08-02 15:05:00,30.82,30.86,30.81,30.85,137200.0,23.193,23.2231,23.1855,23.2156,137200.0
2010-08-02 15:10:00,30.85,30.88,30.84,30.87,437300.0,23.2156,23.2382,23.2081,23.2307,437300.0
2010-08-02 15:15:00,30.87,30.89,30.86,30.89,245500.0,23.2307,23.2457,23.2231,23.2457,245500.0
2010-08-02 15:20:00,30.88,30.9,30.88,30.89,398600.0,23.2382,23.2533,23.2382,23.2457,398600.0
2010-08-02 15:25:00,30.9,30.9,30.88,30.89,196600.0,23.2533,23.2533,23.2382,23.2457,196600.0
2010-08-02 15:30:00,30.89,30.92,30.87,30.92,213700.0,23.2457,23.2683,23.2307,23.2683,213700.0
2010-08-02 15:35:00,30.92,30.93,30.86,30.86,153900.0,23.2683,23.2758,23.2231,23.2231,153900.0
2010-08-02 15:40:00,30.86,30.9,30.84,30.9,284500.0,23.2231,23.2533,23.2081,23.2533,284500.0
2010-08-02 15:45:00,30.9,30.91,30.85,30.85,432300.0,23.2533,23.2608,23.2156,23.2156,432300.0
2010-08-02 15:50:00,30.85,30.91,30.84,30.91,580000.0,23.2156,23.2608,23.2081,23.2608,580000.0
2010-08-02 15:55:00,30.91,30.91,30.87,30.88,1305900.0,23.2608,23.2608,23.2307,23.2382,1305900.0
2010-08-03 09:30:00,30.8,30.85,30.74,30.85,98600.0,23.178,23.2156,23.1328,23.2156,98600.0
2010-08-03 09:35:00,30.85,30.89,30.83,30.89,208600.0,23.2156,23.2457,23.2006,23.2457,208600.0
2010-08-03 09:40:00,30.89,30.9,30.84,30.84,154100.0,23.2457,23.2533,23.2081,23.2081,154100.0
2010-08-03 09:45:00,30.84,30.84,30.79,30.82,180300.0,23.2081,23.2081,23.1705,23.193,180300.0
2010-08-03 09:50:00,30.81,30.81,30.76,30.76,106200.0,23.1855,23.1855,23.1479,23.1479,106200.0
2010-08-03 09:55:00,30.76,30.76,30.71,30.74,222000.0,23.1479,23.1479,23.1103,23.1328,222000.0
2010-08-03 10:00:00,30.73,30.74,30.62,30.67,389900.0,23.1253,23.1328,23.0425,23.0802,389900.0
2010-08-03 10:05:00,30.67,30.7,30.65,30.69,548600.0,23.0802,23.1027,23.0651,23.0952,548600.0
2010-08-03 10:10:00,30.7,30.7,30.59,30.59,330800.0,23.1027,23.1027,23.02,23.02,330800.0
2010-08-03 10:15:00,30.59,30.65,30.58,30.64,119000.0,23.02,23.0651,23.0124,23.0576,119000.0
2010-08-03 10:20:00,30.64,30.69,30.64,30.67,94500.0,23.0576,23.0952,23.0576,23.0802,94500.0
2010-08-03 10:25:00,30.66,30.66,30.63,30.64,201000.0,23.0726,23.0726,23.0501,23.0576,201000.0
2010-08-03 10:30:00,30.64,30.72,30.63,30.72,29700.0,23.0576,23.1178,23.0501,23.1178,29700.0
2010-08-03 10:35:00,30.72,30.74,30.7,30.72,53100.0,23.1178,23.1328,23.1027,23.1178,53100.0
2010-08-03 10:40:00,30.73,30.77,30.7,30.75,217500.0,23.1253,23.1554,23.1027,23.1404,217500.0
2010-08-03 10:45:00,30.76,30.82,30.76,30.79,242700.0,23.1479,23.193,23.1479,23.1705,242700.0
2010-08-03 10:50:00,30.79,30.8,30.76,30.76,139800.0,23.1705,23.178,23.1479,23.1479,139800.0
2010-08-03 10:55:00,30.77,30.82,30.77,30.81,408600.0,23.1554,23.193,23.1554,23.1855,408600.0
2010-08-03 11:00:00,30.82,30.82,30.78,30.8,190000.0,23.193,23.193,23.1629,23.178,190000.0
2010-08-03 11:05:00,30.8,30.8,30.78,30.79,41700.0,23.178,23.178,23.1629,23.1705,41700.0
2010-08-03 11:10:00,30.79,30.81,30.77,30.81,134800.0,23.1705,23.1855,23.1554,23.1855,134800.0
2010-08-03 11:15:00,30.81,30.83,30.81,30.83,180800.0,23.1855,23.2006,23.1855,23.2006,180800.0
2010-08-03 11:20:00,30.83,30.86,30.82,30.82,55100.0,23.2006,23.2231,23.193,23.193,55100.0
2010-08-03 11:25:00,30.82,30.82,30.78,30.79,85100.0,23.193,23.193,23.1629,23.1705,85100.0
2010-08-03 11:30:00,30.8,30.84,30.79,30.84,154000.0,23.178,23.2081,23.1705,23.2081,154000.0
2010-08-03 11:35:00,30.83,30.87,30.83,30.86,41100.0,23.2006,23.2307,23.2006,23.2231,41100.0
2010-08-03 11:40:00,30.86,30.88,30.83,30.84,103600.0,23.2231,23.2382,23.2006,23.2081,103600.0
2010-08-03 11:45:00,30.83,30.84,30.79,30.8,58600.0,23.2006,23.2081,23.1705,23.178,58600.0
2010-08-03 11:50:00,30.8,30.82,30.79,30.8,59600.0,23.178,23.193,23.1705,23.178,59600.0
2010-08-03 11:55:00,30.8,30.8,30.78,30.8,45300.0,23.178,23.178,23.1629,23.178,45300.0
2010-08-03 12:00:00,30.8,30.8,30.77,30.78,66400.0,23.178,23.178,23.1554,23.1629,66400.0
2010-08-03 12:05:00,30.78,30.78,30.76,30.77,29900.0,23.1629,23.1629,23.1479,23.1554,29900.0
2010-08-03 12:10:00,30.76,30.78,30.75,30.77,55200.0,23.1479,23.1629,23.1404,23.1554,55200.0
2010-08-03 12:15:00,30.77,30.77,30.72,30.74,68500.0,23.1554,23.1554,23.1178,23.1328,68500.0
2010-08-03 12:20:00,30.73,30.75,30.73,30.74,56200.0,23.1253,23.1404,23.1253,23.1328,56200.0
2010-08-03 12:25:00,30.74,30.75,30.68,30.7,198700.0,23.1328,23.1404,23.0877,23.1027,198700.0
2010-08-03 12:30:00,30.69,30.75,30.69,30.72,86900.0,23.0952,23.1404,23.0952,23.1178,86900.0
2010-08-03 12:35:00,30.71,30.75,30.71,30.74,171800.0,23.1103,23.1404,23.1103,23.1328,171800.0
2010-08-03 12:40:00,30.74,30.75,30.73,30.74,90500.0,23.1328,23.1404,23.1253,23.1328,90500.0
2010-08-03 12:45:00,30.73,30.73,30.71,30.72,29700.0,23.1253,23.1253,23.1103,23.1178,29700.0
2010-08-03 12:50:00,30.72,30.75,30.71,30.74,50000.0,23.1178,23.1404,23.1103,23.1328,50000.0
2010-08-03 12:55:00,30.75,30.76,30.72,30.73,148600.0,23.1404,23.1479,23.1178,23.1253,148600.0
2010-08-03 13:00:00,30.72,30.73,30.69,30.7,136000.0,23.1178,23.1253,23.0952,23.1027,136000.0
2010-08-03 13:05:00,30.7,30.71,30.68,30.69,97300.0,23.1027,23.1103,23.0877,23.0952,97300.0
2010-08-03 13:10:00,30.68,30.71,30.68,30.71,24700.0,23.0877,23.1103,23.0877,23.1103,24700.0
2010-08-03 13:15:00,30.7,30.72,30.69,30.72,31400.0,23.1027,23.1178,23.0952,23.1178,31400.0
2010-08-03 13:20:00,30.71,30.72,30.7,30.72,15600.0,23.1103,23.1178,23.1027,23.1178,15600.0
2010-08-03 13:25:00,30.72,30.75,30.71,30.74,56800.0,23.1178,23.1404,23.1103,23.1328,56800.0
2010-08-03 13:30:00,30.74,30.78,30.74,30.78,33700.0,23.1328,23.1629,23.1328,23.1629,33700.0
2010-08-03 13:35:00,30.78,30.79,30.76,30.78,125800.0,23.1629,23.1705,23.1479,23.1629,125800.0
2010-08-03 13:40:00,30.78,30.79,30.76,30.78,58400.0,23.1629,23.1705,23.1479,23.1629,58400.0
2010-08-03 13:45:00,30.78,30.78,30.75,30.75,67900.0,23.1629,23.1629,23.1404,23.1404,67900.0
2010-08-03 13:50:00,30.75,30.78,30.73,30.78,135100.0,23.1404,23.1629,23.1253,23.1629,135100.0
2010-08-03 13:55:00,30.78,30.78,30.74,30.76,184200.0,23.1629,23.1629,23.1328,23.1479,184200.0
2010-08-03 14:00:00,30.75,30.77,30.74,30.75,55500.0,23.1404,23.1554,23.1328,23.1404,55500.0
2010-08-03 14:05:00,30.74,30.77,30.74,30.77,39900.0,23.1328,23.1554,23.1328,23.1554,39900.0
2010-08-03 14:10:00,30.78,30.79,30.76,30.77,116900.0,23.1629,23.1705,23.1479,23.1554,116900.0
2010-08-03 14:15:00,30.77,30.81,30.77,30.8,95000.0,23.1554,23.1855,23.1554,23.178,95000.0
2010-08-03 14:20:00,30.8,30.81,30.78,30.78,59000.0,23.178,23.1855,23.1629,23.1629,59000.0
2010-08-03 14:25:00,30.79,30.82,30.79,30.82,18400.0,23.1705,23.193,23.1705,23.193,18400.0
2010-08-03 14:30:00,30.82,30.82,30.8,30.82,228700.0,23.193,23.193,23.178,23.193,228700.0
2010-08-03 14:35:00,30.81,30.83,30.8,30.82,75100.0,23.1855,23.2006,23.178,23.193,75100.0
2010-08-03 14:40:00,30.81,30.82,30.79,30.79,91600.0,23.1855,23.193,23.1705,23.1705,91600.0
2010-08-03 14:45:00,30.79,30.8,30.78,30.79,65900.0,23.1705,23.178,23.1629,23.1705,65900.0
2010-08-03 14:50:00,30.78,30.8,30.76,30.8,71600.0,23.1629,23.178,23.1479,23.178,71600.0
2010-08-03 14:55:00,30.79,30.81,30.78,30.8,50400.0,23.1705,23.1855,23.1629,23.178,50400.0
2010-08-03 15:00:00,30.8,30.8,30.77,30.77,126300.0,23.178,23.178,23.1554,23.1554,126300.0
2010-08-03 15:05:00,30.77,30.79,30.76,30.77,193600.0,23.1554,23.1705,23.1479,23.1554,193600.0
2010-08-03 15:10:00,30.78,30.8,30.77,30.78,84200.0,23.1629,23.178,23.1554,23.1629,84200.0
2010-08-03 15:15:00,30.77,30.78,30.75,30.75,82500.0,23.1554,23.1629,23.1404,23.1404,82500.0
2010-08-03 15:20:00,30.75,30.75,30.72,30.72,103100.0,23.1404,23.1404,23.1178,23.1178,103100.0
2010-08-03 15:25:00,30.71,30.73,30.7,30.71,187700.0,23.1103,23.1253,23.1027,23.1103,187700.0
2010-08-03 15:30:00,30.72,30.75,30.71,30.73,124100.0,23.1178,23.1404,23.1103,23.1253,124100.0
2010-08-03 15:35:00,30.73,30.74,30.7,30.7,249800.0,23.1253,23.1328,23.1027,23.1027,249800.0
2010-08-03 15:40:00,30.71,30.74,30.68,30.71,192600.0,23.1103,23.1328,23.0877,23.1103,192600.0
2010-08-03 15:45:00,30.71,30.73,30.66,30.7,525600.0,23.1103,23.1253,23.0726,23.1027,525600.0
2010-08-03 15:50:00,30.7,30.72,30.68,30.7,525000.0,23.1027,23.1178,23.0877,23.1027,525000.0
2010-08-03 15:55:00,30.69,30.74,30.69,30.74,580600.0,23.0952,23.1328,23.0952,23.1328,580600.0
2010-08-04 09:30:00,30.8,30.82,30.74,30.81,211900.0,23.178,23.193,23.1328,23.1855,211900.0
2010-08-04 09:35:00,30.81,30.85,30.76,30.84,479500.0,23.1855,23.2156,23.1479,23.2081,479500.0
2010-08-04 09:40:00,30.83,30.88,30.8,30.88,192700.0,23.2006,23.2382,23.178,23.2382,192700.0
2010-08-04 09:45:00,30.88,30.89,30.84,30.84,157600.0,23.2382,23.2457,23.2081,23.2081,157600.0
2010-08-04 09:50:00,30.85,30.85,30.82,30.84,42300.0,23.2156,23.2156,23.193,23.2081,42300.0
2010-08-04 09:55:00,30.84,30.88,30.83,30.88,120900.0,23.2081,23.2382,23.2006,23.2382,120900.0
2010-08-04 10:00:00,30.88,30.99,30.88,30.95,342400.0,23.2382,23.321,23.2382,23.2909,342400.0
2010-08-04 10:05:00,30.96,30.98,30.91,30.91,166700.0,23.2984,23.3135,23.2608,23.2608,166700.0
2010-08-04 10:10:00,30.92,30.92,30.86,30.9,188600.0,23.2683,23.2683,23.2231,23.2533,188600.0
2010-08-04 10:15:00,30.89,30.91,30.78,30.78,302100.0,23.2457,23.2608,23.1629,23.1629,302100.0
2010-08-04 10:20:00,30.78,30.83,30.77,30.83,195800.0,23.1629,23.2006,23.1554,23.2006,195800.0
2010-08-04 10:25:00,30.83,30.86,30.83,30.84,69300.0,23.2006,23.2231,23.2006,23.2081,69300.0
2010-08-04 10:30:00,30.85,30.88,30.83,30.84,127700.0,23.2156,23.2382,23.2006,23.2081,127700.0
2010-08-04 10:35:00,30.84,30.84,30.77,30.81,252900.0,23.2081,23.2081,23.1554,23.1855,252900.0
2010-08-04 10:40:00,30.8,30.84,30.8,30.84,70200.0,23.178,23.2081,23.178,23.2081,70200.0
2010-08-04 10:45:00,30.84,30.87,30.84,30.85,63700.0,23.2081,23.2307,23.2081,23.2156,63700.0
2010-08-04 10:50:00,30.84,30.87,30.82,30.83,36800.0,23.2081,23.2307,23.193,23.2006,36800.0
2010-08-04 10:55:00,30.83,30.87,30.83,30.87,47600.0,23.2006,23.2307,23.2006,23.2307,47600.0
2010-08-04 11:00:00,30.87,30.89,30.84,30.86,79200.0,23.2307,23.2457,23.2081,23.2231,79200.0
2010-08-04 11:05:00,30.87,30.91,30.87,30.9,76400.0,23.2307,23.2608,23.2307,23.2533,76400.0
2010-08-04 11:10:00,30.9,30.91,30.89,30.9,36900.0,23.2533,23.2608,23.2457,23.2533,36900.0
2010-08-04 11:15:00,30.9,30.92,30.89,30.89,86600.0,23.2533,23.2683,23.2457,23.2457,86600.0
2010-08-04 11:20:00,30.89,30.91,30.89,30.91,56900.0,23.2457,23.2608,23.2457,23.2608,56900.0
2010-08-04 11:25:00,30.91,30.94,30.91,30.92,43700.0,23.2608,23.2834,23.2608,23.2683,43700.0
2010-08-04 11:30:00,30.93,30.93,30.9,30.92,38200.0,23.2758,23.2758,23.2533,23.2683,38200.0
2010-08-04 11:35:00,30.92,30.94,30.91,30.91,22400.0,23.2683,23.2834,23.2608,23.2608,22400.0
2010-08-04 11:40:00,30.91,30.92,30.89,30.92,35400.0,23.2608,23.2683,23.2457,23.2683,35400.0
2010-08-04 11:45:00,30.93,30.95,30.92,30.94,21400.0,23.2758,23.2909,23.2683,23.2834,21400.0
2010-08-04 11:50:00,30.95,30.98,30.94,30.96,61000.0,23.2909,23.3135,23.2834,23.2984,61000.0
2010-08-04 11:55:00,30.95,30.95,30.91,30.91,40900.0,23.2909,23.2909,23.2608,23.2608,40900.0
2010-08-04 12:00:00,30.91,30.92,30.89,30.91,25800.0,23.2608,23.2683,23.2457,23.2608,25800.0
2010-08-04 12:05:00,30.91,30.92,30.89,30.91,83500.0,23.2608,23.2683,23.2457,23.2608,83500.0
2010-08-04 12:10:00,30.91,30.93,30.91,30.92,52700.0,23.2608,23.2758,23.2608,23.2683,52700.0
2010-08-04 12:15:00,30.93,30.93,30.91,30.92,11900.0,23.2758,23.2758,23.2608,23.2683,11900.0
2010-08-04 12:20:00,30.93,30.99,30.93,30.99,159700.0,23.2758,23.321,23.2758,23.321,159700.0
2010-08-04 12:25:00,30.98,30.99,30.96,30.96,139500.0,23.3135,23.321,23.2984,23.2984,139500.0
2010-08-04 12:30:00,30.96,30.98,30.96,30.97,99400.0,23.2984,23.3135,23.2984,23.3059,99400.0
2010-08-04 12:35:00,30.97,30.98,30.93,30.94,45700.0,23.3059,23.3135,23.2758,23.2834,45700.0
2010-08-04 12:40:00,30.93,30.93,30.91,30.92,36500.0,23.2758,23.2758,23.2608,23.2683,36500.0
2010-08-04 12:45:00,30.92,30.93,30.91,30.91,98200.0,23.2683,23.2758,23.2608,23.2608,98200.0
2010-08-04 12:50:00,30.91,30.92,30.9,30.91,58300.0,23.2608,23.2683,23.2533,23.2608,58300.0
2010-08-04 12:55:00,30.92,30.92,30.91,30.92,46800.0,23.2683,23.2683,23.2608,23.2683,46800.0
2010-08-04 13:00:00,30.92,30.94,30.91,30.93,49100.0,23.2683,23.2834,23.2608,23.2758,49100.0
2010-08-04 13:05:00,30.93,30.93,30.88,30.89,145700.0,23.2758,23.2758,23.2382,23.2457,145700.0
2010-08-04 13:10:00,30.89,30.89,30.86,30.88,118500.0,23.2457,23.2457,23.2231,23.2382,118500.0
2010-08-04 13:15:00,30.87,30.89,30.86,30.88,46200.0,23.2307,23.2457,23.2231,23.2382,46200.0
2010-08-04 13:20:00,30.87,30.9,30.85,30.86,30300.0,23.2307,23.2533,23.2156,23.2231,30300.0
2010-08-04 13:25:00,30.86,30.89,30.85,30.87,51100.0,23.2231,23.2457,23.2156,23.2307,51100.0
2010-08-04 13:30:00,30.86,30.87,30.85,30.87,22400.0,23.2231,23.2307,23.2156,23.2307,22400.0
2010-08-04 13:35:00,30.88,30.9,30.87,30.88,172700.0,23.2382,23.2533,23.2307,23.2382,172700.0
2010-08-04 13:40:00,30.88,30.89,30.86,30.87,66200.0,23.2382,23.2457,23.2231,23.2307,66200.0
2010-08-04 13:45:00,30.87,30.88,30.87,30.88,8000.0,23.2307,23.2382,23.2307,23.2382,8000.0
2010-08-04 13:50:00,30.88,30.89,30.88,30.88,91000.0,23.2382,23.2457,23.2382,23.2382,91000.0
2010-08-04 13:55:00,30.87,30.87,30.85,30.87,73100.0,23.2307,23.2307,23.2156,23.2307,73100.0
2010-08-04 14:00:00,30.87,30.95,30.86,30.93,107900.0,23.2307,23.2909,23.2231,23.2758,107900.0
2010-08-04 14:05:00,30.92,30.93,30.91,30.93,64000.0,23.2683,23.2758,23.2608,23.2758,64000.0
2010-08-04 14:10:00,30.92,30.94,30.91,30.91,32100.0,23.2683,23.2834,23.2608,23.2608,32100.0
2010-08-04 14:15:00,30.92,30.94,30.91,30.92,86200.0,23.2683,23.2834,23.2608,23.2683,86200.0
2010-08-04 14:20:00,30.92,30.92,30.89,30.9,44800.0,23.2683,23.2683,23.2457,23.2533,44800.0
2010-08-04 14:25:00,30.9,30.93,30.89,30.93,46700.0,23.2533,23.2758,23.2457,23.2758,46700.0
2010-08-04 14:30:00,30.92,30.94,30.91,30.91,104000.0,23.2683,23.2834,23.2608,23.2608,104000.0
2010-08-04 14:35:00,30.91,30.93,30.9,30.9,126200.0,23.2608,23.2758,23.2533,23.2533,126200.0
2010-08-04 14:40:00,30.91,30.96,30.91,30.96,91100.0,23.2608,23.2984,23.2608,23.2984,91100.0
2010-08-04 14:45:00,30.95,30.95,30.93,30.95,84100.0,23.2909,23.2909,23.2758,23.2909,84100.0
2010-08-04 14:50:00,30.95,30.96,30.92,30.95,73700.0,23.2909,23.2984,23.2683,23.2909,73700.0
2010-08-04 14:55:00,30.95,30.95,30.92,30.94,57400.0,23.2909,23.2909,23.2683,23.2834,57400.0
2010-08-04 15:00:00,30.94,30.94,30.92,30.93,35600.0,23.2834,23.2834,23.2683,23.2758,35600.0
2010-08-04 15:05:00,30.93,30.95,30.92,30.93,400700.0,23.2758,23.2909,23.2683,23.2758,400700.0
2010-08-04 15:10:00,30.92,30.96,30.92,30.94,111700.0,23.2683,23.2984,23.2683,23.2834,111700.0
2010-08-04 15:15:00,30.94,30.98,30.93,30.96,236500.0,23.2834,23.3135,23.2758,23.2984,236500.0
2010-08-04 15:20:00,30.96,30.99,30.95,30.98,265400.0,23.2984,23.321,23.2909,23.3135,265400.0
2010-08-04 15:25:00,30.97,31.01,30.97,31.01,218100.0,23.3059,23.336,23.3059,23.336,218100.0
2010-08-04 15:30:00,31.0,31.03,31.0,31.01,201800.0,23.3285,23.3511,23.3285,23.336,201800.0
2010-08-04 15:35:00,31.01,31.02,30.99,31.0,162700.0,23.336,23.3436,23.321,23.3285,162700.0
2010-08-04 15:40:00,30.99,31.02,30.98,31.01,155500.0,23.321,23.3436,23.3135,23.336,155500.0
2010-08-04 15:45:00,31.01,31.01,30.98,31.0,222300.0,23.336,23.336,23.3135,23.3285,222300.0
2010-08-04 15:50:00,31.0,31.01,30.95,30.97,573400.0,23.3285,23.336,23.2909,23.3059,573400.0
2010-08-04 15:55:00,30.98,31.01,30.97,30.98,468300.0,23.3135,23.336,23.3059,23.3135,468300.0
2010-08-05 09:30:00,30.73,30.78,30.7,30.72,247600.0,23.1253,23.1629,23.1027,23.1178,247600.0
2010-08-05 09:35:00,30.73,30.85,30.73,30.83,119600.0,23.1253,23.2156,23.1253,23.2006,119600.0
2010-08-05 09:40:00,30.83,30.86,30.81,30.85,179000.0,23.2006,23.2231,23.1855,23.2156,179000.0
2010-08-05 09:45:00,30.85,30.89,30.84,30.89,63000.0,23.2156,23.2457,23.2081,23.2457,63000.0
2010-08-05 09:50:00,30.89,30.91,30.89,30.91,93300.0,23.2457,23.2608,23.2457,23.2608,93300.0
2010-08-05 09:55:00,30.9,30.93,30.88,30.89,63100.0,23.2533,23.2758,23.2382,23.2457,63100.0
2010-08-05 10:00:00,30.89,30.94,30.88,30.94,117300.0,23.2457,23.2834,23.2382,23.2834,117300.0
2010-08-05 10:05:00,30.94,30.97,30.9,30.9,147600.0,23.2834,23.3059,23.2533,23.2533,147600.0
2010-08-05 10:10:00,30.9,30.97,30.9,30.95,60600.0,23.2533,23.3059,23.2533,23.2909,60600.0
2010-08-05 10:15:00,30.96,30.98,30.93,30.94,83500.0,23.2984,23.3135,23.2758,23.2834,83500.0
2010-08-05 10:20:00,30.94,30.98,30.94,30.98,65500.0,23.2834,23.3135,23.2834,23.3135,65500.0
2010-08-05 10:25:00,30.98,31.03,30.98,31.03,75900.0,23.3135,23.3511,23.3135,23.3511,75900.0
2010-08-05 10:30:00,31.03,31.06,31.01,31.04,99500.0,23.3511,23.3737,23.336,23.3586,99500.0
2010-08-05 10:35:00,31.04,31.04,31.0,31.02,77600.0,23.3586,23.3586,23.3285,23.3436,77600.0
2010-08-05 10:40:00,31.03,31.04,30.97,30.97,81500.0,23.3511,23.3586,23.3059,23.3059,81500.0
2010-08-05 10:45:00,30.96,30.98,30.95,30.98,26900.0,23.2984,23.3135,23.2909,23.3135,26900.0
2010-08-05 10:50:00,30.98,31.0,30.95,30.96,5283600.0,23.3135,23.3285,23.2909,23.2984,5283600.0
2010-08-05 10:55:00,30.95,30.95,30.89,30.89,225200.0,23.2909,23.2909,23.2457,23.2457,225200.0
2010-08-05 11:00:00,30.89,30.91,30.87,30.88,100000.0,23.2457,23.2608,23.2307,23.2382,100000.0
2010-08-05 11:05:00,30.88,30.89,30.83,30.88,99800.0,23.2382,23.2457,23.2006,23.2382,99800.0
2010-08-05 11:10:00,30.88,30.94,30.87,30.94,80900.0,23.2382,23.2834,23.2307,23.2834,80900.0
2010-08-05 11:15:00,30.93,30.95,30.93,30.95,21300.0,23.2758,23.2909,23.2758,23.2909,21300.0
2010-08-05 11:20:00,30.95,30.96,30.94,30.94,39100.0,23.2909,23.2984,23.2834,23.2834,39100.0
2010-08-05 11:25:00,30.94,30.95,30.92,30.94,104900.0,23.2834,23.2909,23.2683,23.2834,104900.0
2010-08-05 11:30:00,30.94,30.95,30.93,30.94,185300.0,23.2834,23.2909,23.2758,23.2834,185300.0
2010-08-05 11:35:00,30.94,30.94,30.9,30.92,217900.0,23.2834,23.2834,23.2533,23.2683,217900.0
2010-08-05 11:40:00,30.92,30.99,30.92,30.97,146800.0,23.2683,23.321,23.2683,23.3059,146800.0
2010-08-05 11:45:00,30.97,30.98,30.94,30.94,32500.0,23.3059,23.3135,23.2834,23.2834,32500.0
2010-08-05 11:50:00,30.94,30.97,30.93,30.97,65200.0,23.2834,23.3059,23.2758,23.3059,65200.0
2010-08-05 11:55:00,30.97,30.97,30.94,30.94,182000.0,23.3059,23.3059,23.2834,23.2834,182000.0
2010-08-05 12:00:00,30.94,30.96,30.93,30.96,237600.0,23.2834,23.2984,23.2758,23.2984,237600.0
2010-08-05 12:05:00,30.96,30.97,30.94,30.94,91400.0,23.2984,23.3059,23.2834,23.2834,91400.0
2010-08-05 12:10:00,30.94,30.97,30.94,30.97,75900.0,23.2834,23.3059,23.2834,23.3059,75900.0
2010-08-05 12:15:00,30.96,30.99,30.96,30.96,150000.0,23.2984,23.321,23.2984,23.2984,150000.0
2010-08-05 12:20:00,30.96,30.97,30.95,30.95,64100.0,23.2984,23.3059,23.2909,23.2909,64100.0
2010-08-05 12:25:00,30.96,30.98,30.95,30.96,50500.0,23.2984,23.3135,23.2909,23.2984,50500.0
2010-08-05 12:30:00,30.97,30.97,30.94,30.96,84900.0,23.3059,23.3059,23.2834,23.2984,84900.0
2010-08-05 12:35:00,30.95,30.96,30.95,30.96,46400.0,23.2909,23.2984,23.2909,23.2984,46400.0
2010-08-05 12:40:00,30.95,30.95,30.92,30.93,76900.0,23.2909,23.2909,23.2683,23.2758,76900.0
2010-08-05 12:45:00,30.92,30.95,30.92,30.95,20700.0,23.2683,23.2909,23.2683,23.2909,20700.0
2010-08-05 12:50:00,30.95,30.95,30.91,30.91,63600.0,23.2909,23.2909,23.2608,23.2608,63600.0
2010-08-05 12:55:00,30.92,30.93,30.92,30.93,43800.0,23.2683,23.2758,23.2683,23.2758,43800.0
2010-08-05 13:00:00,30.92,30.95,30.91,30.92,84500.0,23.2683,23.2909,23.2608,23.2683,84500.0
2010-08-05 13:05:00,30.92,30.92,30.91,30.91,27300.0,23.2683,23.2683,23.2608,23.2608,27300.0
2010-08-05 13:10:00,30.92,30.92,30.89,30.89,117600.0,23.2683,23.2683,23.2457,23.2457,117600.0
2010-08-05 13:15:00,30.89,30.9,30.88,30.89,28000.0,23.2457,23.2533,23.2382,23.2457,28000.0
2010-08-05 13:20:00,30.89,30.9,30.88,30.9,58500.0,23.2457,23.2533,23.2382,23.2533,58500.0
2010-08-05 13:25:00,30.9,30.92,30.9,30.92,10700.0,23.2533,23.2683,23.2533,23.2683,10700.0
2010-08-05 13:30:00,30.91,30.94,30.91,30.92,151700.0,23.2608,23.2834,23.2608,23.2683,151700.0
2010-08-05 13:35:00,30.93,30.95,30.92,30.92,154500.0,23.2758,23.2909,23.2683,23.2683,154500.0
2010-08-05 13:40:00,30.92,30.94,30.92,30.92,385800.0,23.2683,23.2834,23.2683,23.2683,385800.0
2010-08-05 13:45:00,30.93,30.96,30.92,30.95,793700.0,23.2758,23.2984,23.2683,23.2909,793700.0
2010-08-05 13:50:00,30.95,30.97,30.95,30.96,454100.0,23.2909,23.3059,23.2909,23.2984,454100.0
2010-08-05 13:55:00,30.97,30.99,30.96,30.97,290200.0,23.3059,23.321,23.2984,23.3059,290200.0
2010-08-05 14:00:00,30.96,31.0,30.95,30.96,3338400.0,23.2984,23.3285,23.2909,23.2984,3338400.0
2010-08-05 14:05:00,30.97,30.98,30.96,30.97,50500.0,23.3059,23.3135,23.2984,23.3059,50500.0
2010-08-05 14:10:00,30.97,30.98,30.97,30.98,40400.0,23.3059,23.3135,23.3059,23.3135,40400.0
2010-08-05 14:15:00,30.98,31.01,30.98,30.98,135900.0,23.3135,23.336,23.3135,23.3135,135900.0
2010-08-05 14:20:00,30.97,31.0,30.96,30.97,142300.0,23.3059,23.3285,23.2984,23.3059,142300.0
2010-08-05 14:25:00,30.97,30.99,30.95,30.96,132000.0,23.3059,23.321,23.2909,23.2984,132000.0
2010-08-05 14:30:00,30.97,30.97,30.95,30.95,63200.0,23.3059,23.3059,23.2909,23.2909,63200.0
2010-08-05 14:35:00,30.95,30.97,30.95,30.95,188600.0,23.2909,23.3059,23.2909,23.2909,188600.0
2010-08-05 14:40:00,30.96,30.98,30.95,30.96,104200.0,23.2984,23.3135,23.2909,23.2984,104200.0
2010-08-05 14:45:00,30.96,30.98,30.96,30.98,120600.0,23.2984,23.3135,23.2984,23.3135,120600.0
2010-08-05 14:50:00,30.97,30.97,30.94,30.96,97500.0,23.3059,23.3059,23.2834,23.2984,97500.0
2010-08-05 14:55:00,30.96,30.97,30.94,30.97,151900.0,23.2984,23.3059,23.2834,23.3059,151900.0
2010-08-05 15:00:00,30.96,31.02,30.96,31.01,195600.0,23.2984,23.3436,23.2984,23.336,195600.0
2010-08-05 15:05:00,31.0,31.02,31.0,31.0,141600.0,23.3285,23.3436,23.3285,23.3285,141600.0
2010-08-05 15:10:00,31.0,31.02,30.99,30.99,188000.0,23.3285,23.3436,23.321,23.321,188000.0
2010-08-05 15:15:00,30.99,31.0,30.98,30.99,73700.0,23.321,23.3285,23.3135,23.321,73700.0
2010-08-05 15:20:00,31.0,31.02,30.99,31.01,411600.0,23.3285,23.3436,23.321,23.336,411600.0
2010-08-05 15:25:00,31.01,31.01,30.97,30.97,197200.0,23.336,23.336,23.3059,23.3059,197200.0
2010-08-05 15:30:00,30.97,31.0,30.97,30.97,344700.0,23.3059,23.3285,23.3059,23.3059,344700.0
2010-08-05 15:35:00,30.97,31.0,30.97,30.99,226300.0,23.3059,23.3285,23.3059,23.321,226300.0
2010-08-05 15:40:00,31.0,31.0,30.98,30.98,226100.0,23.3285,23.3285,23.3135,23.3135,226100.0
2010-08-05 15:45:00,30.99,30.99,30.95,30.95,248000.0,23.321,23.321,23.2909,23.2909,248000.0
2010-08-05 15:50:00,30.96,30.98,30.93,30.97,473900.0,23.2984,23.3135,23.2758,23.3059,473900.0
2010-08-05 15:55:00,30.98,31.02,30.97,31.01,716900.0,23.3135,23.3436,23.3059,23.336,716900.0
2010-08-06 09:30:00,30.67,30.76,30.63,30.76,518000.0,23.0802,23.1479,23.0501,23.1479,518000.0
2010-08-06 09:35:00,30.76,30.87,30.75,30.81,581200.0,23.1479,23.2307,23.1404,23.1855,581200.0
2010-08-06 09:40:00,30.82,30.95,30.82,30.89,187900.0,23.193,23.2909,23.193,23.2457,187900.0
2010-08-06 09:45:00,30.89,30.93,30.86,30.86,87100.0,23.2457,23.2758,23.2231,23.2231,87100.0
2010-08-06 09:50:00,30.87,30.92,30.85,30.88,96700.0,23.2307,23.2683,23.2156,23.2382,96700.0
2010-08-06 09:55:00,30.88,30.94,30.87,30.92,355900.0,23.2382,23.2834,23.2307,23.2683,355900.0
2010-08-06 10:00:00,30.93,30.95,30.87,30.88,300400.0,23.2758,23.2909,23.2307,23.2382,300400.0
2010-08-06 10:05:00,30.88,30.91,30.85,30.86,93900.0,23.2382,23.2608,23.2156,23.2231,93900.0
2010-08-06 10:10:00,30.86,30.87,30.83,30.85,157500.0,23.2231,23.2307,23.2006,23.2156,157500.0
2010-08-06 10:15:00,30.86,30.89,30.84,30.85,123700.0,23.2231,23.2457,23.2081,23.2156,123700.0
2010-08-06 10:20:00,30.86,30.86,30.79,30.83,72400.0,23.2231,23.2231,23.1705,23.2006,72400.0
2010-08-06 10:25:00,30.82,30.84,30.79,30.81,63700.0,23.193,23.2081,23.1705,23.1855,63700.0
2010-08-06 10:30:00,30.8,30.85,30.8,30.83,288300.0,23.178,23.2156,23.178,23.2006,288300.0
2010-08-06 10:35:00,30.83,30.83,30.75,30.76,100100.0,23.2006,23.2006,23.1404,23.1479,100100.0
2010-08-06 10:40:00,30.75,30.75,30.63,30.64,580400.0,23.1404,23.1404,23.0501,23.0576,580400.0
2010-08-06 10:45:00,30.64,30.64,30.52,30.53,340200.0,23.0576,23.0576,22.9673,22.9748,340200.0
2010-08-06 10:50:00,30.52,30.53,30.46,30.51,284500.0,22.9673,22.9748,22.9221,22.9598,284500.0
2010-08-06 10:55:00,30.5,30.55,30.42,30.44,379600.0,22.9522,22.9899,22.892,22.9071,379600.0
2010-08-06 11:00:00,30.44,30.45,30.39,30.43,167600.0,22.9071,22.9146,22.8695,22.8996,167600.0
2010-08-06 11:05:00,30.44,30.44,30.38,30.42,188000.0,22.9071,22.9071,22.8619,22.892,188000.0
2010-08-06 11:10:00,30.42,30.48,30.42,30.47,47400.0,22.892,22.9372,22.892,22.9297,47400.0
2010-08-06 11:15:00,30.47,30.52,30.47,30.49,317600.0,22.9297,22.9673,22.9297,22.9447,317600.0
2010-08-06 11:20:00,30.49,30.55,30.49,30.54,115400.0,22.9447,22.9899,22.9447,22.9823,115400.0
2010-08-06 11:25:00,30.54,30.54,30.51,30.54,114100.0,22.9823,22.9823,22.9598,22.9823,114100.0
2010-08-06 11:30:00,30.53,30.53,30.51,30.52,102400.0,22.9748,22.9748,22.9598,22.9673,102400.0
2010-08-06 11:35:00,30.52,30.57,30.52,30.57,182600.0,22.9673,23.0049,22.9673,23.0049,182600.0
2010-08-06 11:40:00,30.56,30.57,30.53,30.56,124700.0,22.9974,23.0049,22.9748,22.9974,124700.0
2010-08-06 11:45:00,30.55,30.58,30.54,30.56,182500.0,22.9899,23.0124,22.9823,22.9974,182500.0
2010-08-06 11:50:00,30.56,30.59,30.55,30.58,83500.0,22.9974,23.02,22.9899,23.0124,83500.0
2010-08-06 11:55:00,30.57,30.58,30.53,30.53,158500.0,23.0049,23.0124,22.9748,22.9748,158500.0
2010-08-06 12:00:00,30.54,30.54,30.5,30.51,67100.0,22.9823,22.9823,22.9522,22.9598,67100.0
2010-08-06 12:05:00,30.52,30.53,30.48,30.52,116300.0,22.9673,22.9748,22.9372,22.9673,116300.0
2010-08-06 12:10:00,30.52,30.52,30.47,30.48,37100.0,22.9673,22.9673,22.9297,22.9372,37100.0
2010-08-06 12:15:00,30.49,30.49,30.45,30.47,63100.0,22.9447,22.9447,22.9146,22.9297,63100.0
2010-08-06 12:20:00,30.46,30.48,30.45,30.46,119800.0,22.9221,22.9372,22.9146,22.9221,119800.0
2010-08-06 12:25:00,30.47,30.47,30.43,30.45,123300.0,22.9297,22.9297,22.8996,22.9146,123300.0
2010-08-06 12:30:00,30.45,30.47,30.44,30.46,151700.0,22.9146,22.9297,22.9071,22.9221,151700.0
2010-08-06 12:35:00,30.46,30.49,30.45,30.49,41300.0,22.9221,22.9447,22.9146,22.9447,41300.0
2010-08-06 12:40:00,30.49,30.51,30.47,30.48,75800.0,22.9447,22.9598,22.9297,22.9372,75800.0
2010-08-06 12:45:00,30.49,30.5,30.48,30.49,19600.0,22.9447,22.9522,22.9372,22.9447,19600.0
2010-08-06 12:50:00,30.48,30.5,30.48,30.49,32300.0,22.9372,22.9522,22.9372,22.9447,32300.0
2010-08-06 12:55:00,30.49,30.5,30.44,30.45,50100.0,22.9447,22.9522,22.9071,22.9146,50100.0
2010-08-06 13:00:00,30.45,30.49,30.45,30.48,84100.0,22.9146,22.9447,22.9146,22.9372,84100.0
2010-08-06 13:05:00,30.47,30.48,30.44,30.45,67100.0,22.9297,22.9372,22.9071,22.9146,67100.0
2010-08-06 13:10:00,30.44,30.45,30.43,30.44,26200.0,22.9071,22.9146,22.8996,22.9071,26200.0
2010-08-06 13:15:00,30.44,30.46,30.43,30.43,123100.0,22.9071,22.9221,22.8996,22.8996,123100.0
2010-08-06 13:20:00,30.44,30.48,30.44,30.47,109300.0,22.9071,22.9372,22.9071,22.9297,109300.0
2010-08-06 13:25:00,30.47,30.48,30.45,30.48,142500.0,22.9297,22.9372,22.9146,22.9372,142500.0
2010-08-06 13:30:00,30.48,30.5,30.46,30.46,76800.0,22.9372,22.9522,22.9221,22.9221,76800.0
2010-08-06 13:35:00,30.46,30.5,30.46,30.47,52600.0,22.9221,22.9522,22.9221,22.9297,52600.0
2010-08-06 13:40:00,30.47,30.49,30.47,30.48,48200.0,22.9297,22.9447,22.9297,22.9372,48200.0
2010-08-06 13:45:00,30.48,30.54,30.48,30.51,155400.0,22.9372,22.9823,22.9372,22.9598,155400.0
2010-08-06 13:50:00,30.5,30.52,30.49,30.5,47900.0,22.9522,22.9673,22.9447,22.9522,47900.0
2010-08-06 13:55:00,30.5,30.51,30.49,30.49,51100.0,22.9522,22.9598,22.9447,22.9447,51100.0
2010-08-06 14:00:00,30.5,30.5,30.46,30.5,85000.0,22.9522,22.9522,22.9221,22.9522,85000.0
2010-08-06 14:05:00,30.49,30.52,30.49,30.51,26500.0,22.9447,22.9673,22.9447,22.9598,26500.0
2010-08-06 14:10:00,30.51,30.51,30.48,30.5,53300.0,22.9598,22.9598,22.9372,22.9522,53300.0
2010-08-06 14:15:00,30.49,30.5,30.45,30.49,87400.0,22.9447,22.9522,22.9146,22.9447,87400.0
2010-08-06 14:20:00,30.48,30.5,30.48,30.49,86100.0,22.9372,22.9522,22.9372,22.9447,86100.0
2010-08-06 14:25:00,30.49,30.52,30.49,30.52,36600.0,22.9447,22.9673,22.9447,22.9673,36600.0
2010-08-06 14:30:00,30.51,30.54,30.5,30.5,42400.0,22.9598,22.9823,22.9522,22.9522,42400.0
2010-08-06 14:35:00,30.5,30.51,30.49,30.5,71900.0,22.9522,22.9598,22.9447,22.9522,71900.0
2010-08-06 14:40:00,30.5,30.52,30.5,30.52,28300.0,22.9522,22.9673,22.9522,22.9673,28300.0
2010-08-06 14:45:00,30.52,30.6,30.5,30.59,499500.0,22.9673,23.0275,22.9522,23.02,499500.0
2010-08-06 14:50:00,30.59,30.67,30.59,30.65,212300.0,23.02,23.0802,23.02,23.0651,212300.0
2010-08-06 14:55:00,30.65,30.7,30.65,30.68,426300.0,23.0651,23.1027,23.0651,23.0877,426300.0
2010-08-06 15:00:00,30.68,30.71,30.64,30.64,336700.0,23.0877,23.1103,23.0576,23.0576,336700.0
2010-08-06 15:05:00,30.64,30.67,30.63,30.67,88300.0,23.0576,23.0802,23.0501,23.0802,88300.0
2010-08-06 15:10:00,30.67,30.69,30.61,30.63,378700.0,23.0802,23.0952,23.035,23.0501,378700.0
2010-08-06 15:15:00,30.64,30.69,30.62,30.69,144300.0,23.0576,23.0952,23.0425,23.0952,144300.0
2010-08-06 15:20:00,30.69,30.72,30.68,30.72,75600.0,23.0952,23.1178,23.0877,23.1178,75600.0
2010-08-06 15:25:00,30.73,30.78,30.71,30.73,205000.0,23.1253,23.1629,23.1103,23.1253,205000.0
2010-08-06 15:30:00,30.73,30.74,30.69,30.74,162800.0,23.1253,23.1328,23.0952,23.1328,162800.0
2010-08-06 15:35:00,30.74,30.78,30.73,30.76,108200.0,23.1328,23.1629,23.1253,23.1479,108200.0
2010-08-06 15:40:00,30.77,30.8,30.73,30.78,232800.0,23.1554,23.178,23.1253,23.1629,232800.0
2010-08-06 15:45:00,30.78,30.82,30.74,30.81,306800.0,23.1629,23.193,23.1328,23.1855,306800.0
2010-08-06 15:50:00,30.82,30.82,30.75,30.78,343600.0,23.193,23.193,23.1404,23.1629,343600.0
2010-08-06 15:55:00,30.78,30.85,30.78,30.85,685600.0,23.1629,23.2156,23.1629,23.2156,685600.0
2010-08-09 09:30:00,31.15,31.15,30.99,31.0,112500.0,23.4414,23.4414,23.321,23.3285,112500.0
2010-08-09 09:35:00,31.0,31.0,30.94,30.95,429500.0,23.3285,23.3285,23.2834,23.2909,429500.0
2010-08-09 09:40:00,30.95,30.95,30.85,30.88,466800.0,23.2909,23.2909,23.2156,23.2382,466800.0
2010-08-09 09:45:00,30.88,30.91,30.85,30.91,118100.0,23.2382,23.2608,23.2156,23.2608,118100.0
2010-08-09 09:50:00,30.91,30.91,30.88,30.89,96500.0,23.2608,23.2608,23.2382,23.2457,96500.0
2010-08-09 09:55:00,30.89,30.89,30.84,30.89,51100.0,23.2457,23.2457,23.2081,23.2457,51100.0
2010-08-09 10:00:00,30.88,30.92,30.87,30.87,43600.0,23.2382,23.2683,23.2307,23.2307,43600.0
2010-08-09 10:05:00,30.87,30.9,30.87,30.9,33800.0,23.2307,23.2533,23.2307,23.2533,33800.0
2010-08-09 10:10:00,30.91,30.95,30.91,30.93,230200.0,23.2608,23.2909,23.2608,23.2758,230200.0
2010-08-09 10:15:00,30.93,30.94,30.93,30.93,143500.0,23.2758,23.2834,23.2758,23.2758,143500.0
2010-08-09 10:20:00,30.92,30.93,30.9,30.92,99300.0,23.2683,23.2758,23.2533,23.2683,99300.0
2010-08-09 10:25:00,30.92,30.92,30.85,30.86,344400.0,23.2683,23.2683,23.2156,23.2231,344400.0
2010-08-09 10:30:00,30.86,30.91,30.86,30.91,62400.0,23.2231,23.2608,23.2231,23.2608,62400.0
2010-08-09 10:35:00,30.91,30.93,30.9,30.92,42000.0,23.2608,23.2758,23.2533,23.2683,42000.0
2010-08-09 10:40:00,30.91,30.94,30.91,30.91,228600.0,23.2608,23.2834,23.2608,23.2608,228600.0
2010-08-09 10:45:00,30.92,30.92,30.9,30.91,32400.0,23.2683,23.2683,23.2533,23.2608,32400.0
2010-08-09 10:50:00,30.91,30.92,30.9,30.91,24800.0,23.2608,23.2683,23.2533,23.2608,24800.0
2010-08-09 10:55:00,30.91,30.96,30.88,30.95,219000.0,23.2608,23.2984,23.2382,23.2909,219000.0
2010-08-09 11:00:00,30.96,30.97,30.94,30.95,40500.0,23.2984,23.3059,23.2834,23.2909,40500.0
2010-08-09 11:05:00,30.95,30.96,30.93,30.94,84000.0,23.2909,23.2984,23.2758,23.2834,84000.0
2010-08-09 11:10:00,30.95,30.96,30.93,30.96,46800.0,23.2909,23.2984,23.2758,23.2984,46800.0
2010-08-09 11:15:00,30.97,30.97,30.95,30.97,89900.0,23.3059,23.3059,23.2909,23.3059,89900.0
2010-08-09 11:20:00,30.97,30.98,30.96,30.97,123200.0,23.3059,23.3135,23.2984,23.3059,123200.0
2010-08-09 11:25:00,30.97,30.97,30.95,30.96,159300.0,23.3059,23.3059,23.2909,23.2984,159300.0
2010-08-09 11:30:00,30.95,31.0,30.94,30.99,366100.0,23.2909,23.3285,23.2834,23.321,366100.0
2010-08-09 11:35:00,30.99,31.02,30.99,31.01,83500.0,23.321,23.3436,23.321,23.336,83500.0
2010-08-09 11:40:00,31.01,31.01,30.98,30.99,69700.0,23.336,23.336,23.3135,23.321,69700.0
2010-08-09 11:45:00,30.99,31.0,30.98,31.0,48600.0,23.321,23.3285,23.3135,23.3285,48600.0
2010-08-09 11:50:00,31.0,31.0,30.98,30.99,23400.0,23.3285,23.3285,23.3135,23.321,23400.0
2010-08-09 11:55:00,30.98,30.99,30.97,30.97,17200.0,23.3135,23.321,23.3059,23.3059,17200.0
2010-08-09 12:00:00,30.97,30.98,30.96,30.98,44800.0,23.3059,23.3135,23.2984,23.3135,44800.0
2010-08-09 12:05:00,30.98,30.98,30.96,30.97,48100.0,23.3135,23.3135,23.2984,23.3059,48100.0
2010-08-09 12:10:00,30.96,30.97,30.95,30.97,51200.0,23.2984,23.3059,23.2909,23.3059,51200.0
2010-08-09 12:15:00,30.97,30.98,30.96,30.96,23100.0,23.3059,23.3135,23.2984,23.2984,23100.0
2010-08-09 12:20:00,30.97,30.97,30.94,30.94,33700.0,23.3059,23.3059,23.2834,23.2834,33700.0
2010-08-09 12:25:00,30.94,30.95,30.93,30.94,74100.0,23.2834,23.2909,23.2758,23.2834,74100.0
2010-08-09 12:30:00,30.94,30.94,30.92,30.92,232900.0,23.2834,23.2834,23.2683,23.2683,232900.0
2010-08-09 12:35:00,30.92,30.95,30.92,30.95,13900.0,23.2683,23.2909,23.2683,23.2909,13900.0
2010-08-09 12:40:00,30.94,30.96,30.93,30.96,78000.0,23.2834,23.2984,23.2758,23.2984,78000.0
2010-08-09 12:45:00,30.96,30.97,30.95,30.95,107500.0,23.2984,23.3059,23.2909,23.2909,107500.0
2010-08-09 12:50:00,30.95,30.96,30.94,30.95,30900.0,23.2909,23.2984,23.2834,23.2909,30900.0
2010-08-09 12:55:00,30.95,30.96,30.95,30.96,5400.0,23.2909,23.2984,23.2909,23.2984,5400.0
2010-08-09 13:00:00,30.96,30.97,30.95,30.95,18500.0,23.2984,23.3059,23.2909,23.2909,18500.0
2010-08-09 13:05:00,30.95,30.96,30.94,30.95,55300.0,23.2909,23.2984,23.2834,23.2909,55300.0
2010-08-09 13:10:00,30.95,30.96,30.95,30.96,23600.0,23.2909,23.2984,23.2909,23.2984,23600.0
2010-08-09 13:15:00,30.96,30.97,30.96,30.97,30400.0,23.2984,23.3059,23.2984,23.3059,30400.0
2010-08-09 13:20:00,30.98,30.98,30.95,30.95,36600.0,23.3135,23.3135,23.2909,23.2909,36600.0
2010-08-09 13:25:00,30.95,30.95,30.93,30.94,46500.0,23.2909,23.2909,23.2758,23.2834,46500.0
2010-08-09 13:30:00,30.93,30.94,30.92,30.93,65600.0,23.2758,23.2834,23.2683,23.2758,65600.0
2010-08-09 13:35:00,30.93,30.94,30.93,30.93,56700.0,23.2758,23.2834,23.2758,23.2758,56700.0
2010-08-09 13:40:00,30.93,30.94,30.92,30.93,94900.0,23.2758,23.2834,23.2683,23.2758,94900.0
2010-08-09 13:45:00,30.93,30.95,30.92,30.94,141500.0,23.2758,23.2909,23.2683,23.2834,141500.0
2010-08-09 13:50:00,30.93,30.97,30.93,30.97,42700.0,23.2758,23.3059,23.2758,23.3059,42700.0
2010-08-09 13:55:00,30.98,30.98,30.96,30.96,21500.0,23.3135,23.3135,23.2984,23.2984,21500.0
2010-08-09 14:00:00,30.97,30.98,30.96,30.96,97700.0,23.3059,23.3135,23.2984,23.2984,97700.0
2010-08-09 14:05:00,30.97,30.98,30.95,30.96,50400.0,23.3059,23.3135,23.2909,23.2984,50400.0
2010-08-09 14:10:00,30.96,30.96,30.94,30.94,19500.0,23.2984,23.2984,23.2834,23.2834,19500.0
2010-08-09 14:15:00,30.95,30.96,30.95,30.96,17400.0,23.2909,23.2984,23.2909,23.2984,17400.0
2010-08-09 14:20:00,30.96,30.97,30.95,30.97,20100.0,23.2984,23.3059,23.2909,23.3059,20100.0
2010-08-09 14:25:00,30.96,30.97,30.95,30.95,39500.0,23.2984,23.3059,23.2909,23.2909,39500.0
2010-08-09 14:30:00,30.96,30.99,30.95,30.99,42400.0,23.2984,23.321,23.2909,23.321,42400.0
2010-08-09 14:35:00,30.99,30.99,30.97,30.99,200800.0,23.321,23.321,23.3059,23.321,200800.0
2010-08-09 14:40:00,30.98,31.04,30.98,31.02,97700.0,23.3135,23.3586,23.3135,23.3436,97700.0
2010-08-09 14:45:00,31.03,31.05,31.02,31.05,57500.0,23.3511,23.3661,23.3436,23.3661,57500.0
2010-08-09 14:50:00,31.05,31.06,31.03,31.04,28900.0,23.3661,23.3737,23.3511,23.3586,28900.0
2010-08-09 14:55:00,31.04,31.06,31.04,31.06,13900.0,23.3586,23.3737,23.3586,23.3737,13900.0
2010-08-09 15:00:00,31.06,31.06,31.03,31.04,43400.0,23.3737,23.3737,23.3511,23.3586,43400.0
2010-08-09 15:05:00,31.04,31.04,31.02,31.02,56700.0,23.3586,23.3586,23.3436,23.3436,56700.0
2010-08-09 15:10:00,31.02,31.03,30.99,31.0,159900.0,23.3436,23.3511,23.321,23.3285,159900.0
2010-08-09 15:15:00,31.0,31.01,30.99,30.99,25800.0,23.3285,23.336,23.321,23.321,25800.0
2010-08-09 15:20:00,31.0,31.01,30.99,31.01,76500.0,23.3285,23.336,23.321,23.336,76500.0
2010-08-09 15:25:00,31.0,31.02,31.0,31.02,27900.0,23.3285,23.3436,23.3285,23.3436,27900.0
2010-08-09 15:30:00,31.02,31.04,31.0,31.0,169900.0,23.3436,23.3586,23.3285,23.3285,169900.0
2010-08-09 15:35:00,31.01,31.03,31.0,31.03,103800.0,23.336,23.3511,23.3285,23.3511,103800.0
2010-08-09 15:40:00,31.03,31.07,31.02,31.05,199900.0,23.3511,23.3812,23.3436,23.3661,199900.0
2010-08-09 15:45:00,31.05,31.07,31.05,31.06,128400.0,23.3661,23.3812,23.3661,23.3737,128400.0
2010-08-09 15:50:00,31.06,31.07,31.01,31.03,257900.0,23.3737,23.3812,23.336,23.3511,257900.0
2010-08-09 15:55:00,31.04,31.05,31.03,31.04,604700.0,23.3586,23.3661,23.3511,23.3586,604700.0
2010-08-10 09:30:00,30.7,30.75,30.7,30.74,109200.0,23.1027,23.1404,23.1027,23.1328,109200.0
2010-08-10 09:35:00,30.75,30.77,30.67,30.69,276900.0,23.1404,23.1554,23.0802,23.0952,276900.0
2010-08-10 09:40:00,30.69,30.69,30.56,30.56,213800.0,23.0952,23.0952,22.9974,22.9974,213800.0
2010-08-10 09:45:00,30.55,30.55,30.48,30.54,271000.0,22.9899,22.9899,22.9372,22.9823,271000.0
2010-08-10 09:50:00,30.54,30.54,30.47,30.51,275000.0,22.9823,22.9823,22.9297,22.9598,275000.0
2010-08-10 09:55:00,30.5,30.57,30.5,30.57,181500.0,22.9522,23.0049,22.9522,23.0049,181500.0
2010-08-10 10:00:00,30.57,30.58,30.54,30.56,449400.0,23.0049,23.0124,22.9823,22.9974,449400.0
2010-08-10 10:05:00,30.57,30.6,30.54,30.58,320200.0,23.0049,23.0275,22.9823,23.0124,320200.0
2010-08-10 10:10:00,30.59,30.62,30.58,30.59,313700.0,23.02,23.0425,23.0124,23.02,313700.0
2010-08-10 10:15:00,30.59,30.59,30.56,30.58,215900.0,23.02,23.02,22.9974,23.0124,215900.0
2010-08-10 10:20:00,30.59,30.61,30.57,30.59,102400.0,23.02,23.035,23.0049,23.02,102400.0
2010-08-10 10:25:00,30.6,30.62,30.6,30.6,209300.0,23.0275,23.0425,23.0275,23.0275,209300.0
2010-08-10 10:30:00,30.61,30.61,30.56,30.58,260600.0,23.035,23.035,22.9974,23.0124,260600.0
2010-08-10 10:35:00,30.58,30.59,30.55,30.58,225300.0,23.0124,23.02,22.9899,23.0124,225300.0
2010-08-10 10:40:00,30.58,30.62,30.57,30.6,37600.0,23.0124,23.0425,23.0049,23.0275,37600.0
2010-08-10 10:45:00,30.6,30.61,30.57,30.57,177400.0,23.0275,23.035,23.0049,23.0049,177400.0
2010-08-10 10:50:00,30.58,30.59,30.56,30.57,221800.0,23.0124,23.02,22.9974,23.0049,221800.0
2010-08-10 10:55:00,30.57,30.58,30.55,30.57,142500.0,23.0049,23.0124,22.9899,23.0049,142500.0
2010-08-10 11:00:00,30.57,30.61,30.57,30.61,158400.0,23.0049,23.035,23.0049,23.035,158400.0
2010-08-10 11:05:00,30.6,30.61,30.6,30.6,70600.0,23.0275,23.035,23.0275,23.0275,70600.0
2010-08-10 11:10:00,30.61,30.63,30.6,30.62,113100.0,23.035,23.0501,23.0275,23.0425,113100.0
2010-08-10 11:15:00,30.62,30.65,30.61,30.64,190700.0,23.0425,23.0651,23.035,23.0576,190700.0
2010-08-10 11:20:00,30.63,30.64,30.61,30.61,13600.0,23.0501,23.0576,23.035,23.035,13600.0
2010-08-10 11:25:00,30.61,30.61,30.59,30.6,88100.0,23.035,23.035,23.02,23.0275,88100.0
2010-08-10 11:30:00,30.6,30.62,30.59,30.6,164600.0,23.0275,23.0425,23.02,23.0275,164600.0
2010-08-10 11:35:00,30.6,30.63,30.6,30.62,93600.0,23.0275,23.0501,23.0275,23.0425,93600.0
2010-08-10 11:40:00,30.62,30.63,30.6,30.63,131100.0,23.0425,23.0501,23.0275,23.0501,131100.0
2010-08-10 11:45:00,30.62,30.63,30.61,30.61,112800.0,23.0425,23.0501,23.035,23.035,112800.0
2010-08-10 11:50:00,30.62,30.63,30.61,30.62,100200.0,23.0425,23.0501,23.035,23.0425,100200.0
2010-08-10 11:55:00,30.61,30.62,30.61,30.61,77400.0,23.035,23.0425,23.035,23.035,77400.0
2010-08-10 12:00:00,30.61,30.61,30.59,30.59,85800.0,23.035,23.035,23.02,23.02,85800.0
2010-08-10 12:05:00,30.6,30.61,30.58,30.59,157100.0,23.0275,23.035,23.0124,23.02,157100.0
2010-08-10 12:10:00,30.6,30.61,30.59,30.6,54600.0,23.0275,23.035,23.02,23.0275,54600.0
2010-08-10 12:15:00,30.6,30.6,30.59,30.6,18700.0,23.0275,23.0275,23.02,23.0275,18700.0
2010-08-10 12:20:00,30.6,30.61,30.59,30.61,14800.0,23.0275,23.035,23.02,23.035,14800.0
2010-08-10 12:25:00,30.6,30.62,30.6,30.61,19300.0,23.0275,23.0425,23.0275,23.035,19300.0
2010-08-10 12:30:00,30.62,30.63,30.61,30.63,99400.0,23.0425,23.0501,23.035,23.0501,99400.0
2010-08-10 12:35:00,30.62,30.63,30.61,30.62,11800.0,23.0425,23.0501,23.035,23.0425,11800.0
2010-08-10 12:40:00,30.61,30.62,30.6,30.62,56800.0,23.035,23.0425,23.0275,23.0425,56800.0
2010-08-10 12:45:00,30.62,30.63,30.61,30.62,115200.0,23.0425,23.0501,23.035,23.0425,115200.0
2010-08-10 12:50:00,30.62,30.62,30.59,30.6,69700.0,23.0425,23.0425,23.02,23.0275,69700.0
2010-08-10 12:55:00,30.6,30.61,30.59,30.61,23600.0,23.0275,23.035,23.02,23.035,23600.0
2010-08-10 13:00:00,30.61,30.61,30.59,30.6,90300.0,23.035,23.035,23.02,23.0275,90300.0
2010-08-10 13:05:00,30.6,30.6,30.58,30.58,88600.0,23.0275,23.0275,23.0124,23.0124,88600.0
2010-08-10 13:10:00,30.58,30.58,30.57,30.58,6000.0,23.0124,23.0124,23.0049,23.0124,6000.0
2010-08-10 13:15:00,30.57,30.58,30.56,30.56,57600.0,23.0049,23.0124,22.9974,22.9974,57600.0
2010-08-10 13:20:00,30.56,30.56,30.52,30.54,83800.0,22.9974,22.9974,22.9673,22.9823,83800.0
2010-08-10 13:25:00,30.54,30.55,30.53,30.53,27200.0,22.9823,22.9899,22.9748,22.9748,27200.0
2010-08-10 13:30:00,30.53,30.55,30.52,30.55,147700.0,22.9748,22.9899,22.9673,22.9899,147700.0
2010-08-10 13:35:00,30.55,30.58,30.55,30.57,83600.0,22.9899,23.0124,22.9899,23.0049,83600.0
2010-08-10 13:40:00,30.58,30.61,30.57,30.61,185700.0,23.0124,23.035,23.0049,23.035,185700.0
2010-08-10 13:45:00,30.61,30.62,30.58,30.58,118700.0,23.035,23.0425,23.0124,23.0124,118700.0
2010-08-10 13:50:00,30.58,30.59,30.56,30.58,20200.0,23.0124,23.02,22.9974,23.0124,20200.0
2010-08-10 13:55:00,30.58,30.59,30.56,30.59,35900.0,23.0124,23.02,22.9974,23.02,35900.0
2010-08-10 14:00:00,30.59,30.63,30.59,30.63,64800.0,23.02,23.0501,23.02,23.0501,64800.0
2010-08-10 14:05:00,30.63,30.65,30.61,30.63,125900.0,23.0501,23.0651,23.035,23.0501,125900.0
2010-08-10 14:10:00,30.62,30.65,30.58,30.65,81300.0,23.0425,23.0651,23.0124,23.0651,81300.0
2010-08-10 14:15:00,30.65,30.86,30.65,30.76,1212500.0,23.0651,23.2231,23.0651,23.1479,1212500.0
2010-08-10 14:20:00,30.77,30.84,30.72,30.74,670800.0,23.1554,23.2081,23.1178,23.1328,670800.0
2010-08-10 14:25:00,30.73,30.77,30.67,30.77,376900.0,23.1253,23.1554,23.0802,23.1554,376900.0
2010-08-10 14:30:00,30.79,30.89,30.79,30.84,486600.0,23.1705,23.2457,23.1705,23.2081,486600.0
2010-08-10 14:35:00,30.84,30.88,30.8,30.85,215000.0,23.2081,23.2382,23.178,23.2156,215000.0
2010-08-10 14:40:00,30.86,30.94,30.85,30.91,270400.0,23.2231,23.2834,23.2156,23.2608,270400.0
2010-08-10 14:45:00,30.9,30.92,30.87,30.91,361200.0,23.2533,23.2683,23.2307,23.2608,361200.0
2010-08-10 14:50:00,30.9,30.9,30.82,30.84,130400.0,23.2533,23.2533,23.193,23.2081,130400.0
2010-08-10 14:55:00,30.85,30.87,30.82,30.84,173900.0,23.2156,23.2307,23.193,23.2081,173900.0
2010-08-10 15:00:00,30.83,30.9,30.83,30.89,154500.0,23.2006,23.2533,23.2006,23.2457,154500.0
2010-08-10 15:05:00,30.89,30.91,30.86,30.91,130300.0,23.2457,23.2608,23.2231,23.2608,130300.0
2010-08-10 15:10:00,30.92,30.92,30.77,30.8,415900.0,23.2683,23.2683,23.1554,23.178,415900.0
2010-08-10 15:15:00,30.8,30.84,30.72,30.75,312700.0,23.178,23.2081,23.1178,23.1404,312700.0
2010-08-10 15:20:00,30.74,30.77,30.71,30.77,138500.0,23.1328,23.1554,23.1103,23.1554,138500.0
2010-08-10 15:25:00,30.76,30.81,30.72,30.81,191900.0,23.1479,23.1855,23.1178,23.1855,191900.0
2010-08-10 15:30:00,30.81,30.85,30.76,30.84,176400.0,23.1855,23.2156,23.1479,23.2081,176400.0
2010-08-10 15:35:00,30.84,30.89,30.8,30.84,173900.0,23.2081,23.2457,23.178,23.2081,173900.0
2010-08-10 15:40:00,30.84,30.89,30.84,30.87,383800.0,23.2081,23.2457,23.2081,23.2307,383800.0
2010-08-10 15:45:00,30.88,30.91,30.86,30.86,357400.0,23.2382,23.2608,23.2231,23.2231,357400.0
2010-08-10 15:50:00,30.87,30.87,30.77,30.82,624700.0,23.2307,23.2307,23.1554,23.193,624700.0
2010-08-10 15:55:00,30.82,30.83,30.77,30.82,938400.0,23.193,23.2006,23.1554,23.193,938400.0
2010-08-11 09:30:00,30.24,30.29,30.02,30.02,446300.0,22.7566,22.7942,22.591,22.591,446300.0
2010-08-11 09:35:00,30.02,30.07,30.0,30.05,599800.0,22.591,22.6286,22.576,22.6136,599800.0
2010-08-11 09:40:00,30.05,30.08,30.0,30.05,135700.0,22.6136,22.6362,22.576,22.6136,135700.0
2010-08-11 09:45:00,30.04,30.07,30.0,30.06,552800.0,22.6061,22.6286,22.576,22.6211,552800.0
2010-08-11 09:50:00,30.07,30.07,30.01,30.02,622400.0,22.6286,22.6286,22.5835,22.591,622400.0
2010-08-11 09:55:00,30.02,30.04,29.97,30.02,188800.0,22.591,22.6061,22.5534,22.591,188800.0
2010-08-11 10:00:00,30.02,30.09,30.01,30.08,125400.0,22.591,22.6437,22.5835,22.6362,125400.0
2010-08-11 10:05:00,30.08,30.1,30.04,30.08,156600.0,22.6362,22.6512,22.6061,22.6362,156600.0
2010-08-11 10:10:00,30.07,30.08,30.05,30.07,85100.0,22.6286,22.6362,22.6136,22.6286,85100.0
2010-08-11 10:15:00,30.06,30.07,29.96,29.96,257700.0,22.6211,22.6286,22.5459,22.5459,257700.0
2010-08-11 10:20:00,29.96,30.01,29.96,29.99,406100.0,22.5459,22.5835,22.5459,22.5684,406100.0
2010-08-11 10:25:00,29.99,30.02,29.98,30.0,187000.0,22.5684,22.591,22.5609,22.576,187000.0
2010-08-11 10:30:00,30.0,30.0,29.94,29.96,163400.0,22.576,22.576,22.5308,22.5459,163400.0
2010-08-11 10:35:00,29.96,29.98,29.94,29.98,209200.0,22.5459,22.5609,22.5308,22.5609,209200.0
2010-08-11 10:40:00,29.99,29.99,29.9,29.92,421800.0,22.5684,22.5684,22.5007,22.5158,421800.0
2010-08-11 10:45:00,29.91,29.91,29.85,29.88,451500.0,22.5082,22.5082,22.4631,22.4857,451500.0
2010-08-11 10:50:00,29.88,29.91,29.87,29.87,279300.0,22.4857,22.5082,22.4781,22.4781,279300.0
2010-08-11 10:55:00,29.88,29.88,29.84,29.85,454200.0,22.4857,22.4857,22.4556,22.4631,454200.0
2010-08-11 11:00:00,29.84,29.85,29.8,29.85,352700.0,22.4556,22.4631,22.4255,22.4631,352700.0
2010-08-11 11:05:00,29.85,29.87,29.83,29.83,83300.0,22.4631,22.4781,22.448,22.448,83300.0
2010-08-11 11:10:00,29.83,29.83,29.77,29.82,139100.0,22.448,22.448,22.4029,22.4405,139100.0
2010-08-11 11:15:00,29.82,29.83,29.76,29.77,116800.0,22.4405,22.448,22.3954,22.4029,116800.0
2010-08-11 11:20:00,29.77,29.79,29.73,29.78,160800.0,22.4029,22.4179,22.3728,22.4104,160800.0
2010-08-11 11:25:00,29.78,29.85,29.77,29.82,183800.0,22.4104,22.4631,22.4029,22.4405,183800.0
2010-08-11 11:30:00,29.82,29.83,29.78,29.8,64600.0,22.4405,22.448,22.4104,22.4255,64600.0
2010-08-11 11:35:00,29.79,29.8,29.77,29.79,69000.0,22.4179,22.4255,22.4029,22.4179,69000.0
2010-08-11 11:40:00,29.79,29.79,29.76,29.77,74700.0,22.4179,22.4179,22.3954,22.4029,74700.0
2010-08-11 11:45:00,29.76,29.78,29.74,29.76,131900.0,22.3954,22.4104,22.3803,22.3954,131900.0
2010-08-11 11:50:00,29.76,29.77,29.74,29.75,23200.0,22.3954,22.4029,22.3803,22.3878,23200.0
2010-08-11 11:55:00,29.75,29.77,29.75,29.76,74700.0,22.3878,22.4029,22.3878,22.3954,74700.0
2010-08-11 12:00:00,29.76,29.76,29.72,29.74,70900.0,22.3954,22.3954,22.3653,22.3803,70900.0
2010-08-11 12:05:00,29.73,29.76,29.72,29.76,77200.0,22.3728,22.3954,22.3653,22.3954,77200.0
2010-08-11 12:10:00,29.75,29.77,29.74,29.77,7028600.0,22.3878,22.4029,22.3803,22.4029,7028600.0
2010-08-11 12:15:00,29.77,29.77,29.72,29.72,154100.0,22.4029,22.4029,22.3653,22.3653,154100.0
2010-08-11 12:20:00,29.72,29.73,29.71,29.73,63700.0,22.3653,22.3728,22.3577,22.3728,63700.0
2010-08-11 12:25:00,29.73,29.75,29.73,29.73,463400.0,22.3728,22.3878,22.3728,22.3728,463400.0
2010-08-11 12:30:00,29.74,29.75,29.74,29.75,44500.0,22.3803,22.3878,22.3803,22.3878,44500.0
2010-08-11 12:35:00,29.75,29.75,29.72,29.73,119700.0,22.3878,22.3878,22.3653,22.3728,119700.0
2010-08-11 12:40:00,29.72,29.72,29.69,29.69,105500.0,22.3653,22.3653,22.3427,22.3427,105500.0
2010-08-11 12:45:00,29.7,29.72,29.68,29.69,164400.0,22.3502,22.3653,22.3352,22.3427,164400.0
2010-08-11 12:50:00,29.68,29.69,29.66,29.66,221300.0,22.3352,22.3427,22.3201,22.3201,221300.0
2010-08-11 12:55:00,29.66,29.67,29.65,29.65,102200.0,22.3201,22.3276,22.3126,22.3126,102200.0
2010-08-11 13:00:00,29.65,29.7,29.65,29.69,132400.0,22.3126,22.3502,22.3126,22.3427,132400.0
2010-08-11 13:05:00,29.7,29.73,29.7,29.72,82200.0,22.3502,22.3728,22.3502,22.3653,82200.0
2010-08-11 13:10:00,29.72,29.73,29.71,29.72,148100.0,22.3653,22.3728,22.3577,22.3653,148100.0
2010-08-11 13:15:00,29.73,29.75,29.73,29.74,108200.0,22.3728,22.3878,22.3728,22.3803,108200.0
2010-08-11 13:20:00,29.75,29.75,29.72,29.72,41700.0,22.3878,22.3878,22.3653,22.3653,41700.0
2010-08-11 13:25:00,29.73,29.74,29.71,29.74,45400.0,22.3728,22.3803,22.3577,22.3803,45400.0
2010-08-11 13:30:00,29.75,29.76,29.73,29.74,47900.0,22.3878,22.3954,22.3728,22.3803,47900.0
2010-08-11 13:35:00,29.74,29.74,29.7,29.7,83600.0,22.3803,22.3803,22.3502,22.3502,83600.0
2010-08-11 13:40:00,29.71,29.74,29.7,29.72,65400.0,22.3577,22.3803,22.3502,22.3653,65400.0
2010-08-11 13:45:00,29.72,29.72,29.69,29.71,45200.0,22.3653,22.3653,22.3427,22.3577,45200.0
2010-08-11 13:50:00,29.71,29.72,29.67,29.68,90900.0,22.3577,22.3653,22.3276,22.3352,90900.0
2010-08-11 13:55:00,29.68,29.7,29.67,29.68,62400.0,22.3352,22.3502,22.3276,22.3352,62400.0
2010-08-11 14:00:00,29.68,29.73,29.68,29.72,66100.0,22.3352,22.3728,22.3352,22.3653,66100.0
2010-08-11 14:05:00,29.72,29.74,29.71,29.73,47500.0,22.3653,22.3803,22.3577,22.3728,47500.0
2010-08-11 14:10:00,29.72,29.75,29.72,29.74,86000.0,22.3653,22.3878,22.3653,22.3803,86000.0
2010-08-11 14:15:00,29.74,29.74,29.69,29.71,1172800.0,22.3803,22.3803,22.3427,22.3577,1172800.0
2010-08-11 14:20:00,29.71,29.73,29.71,29.72,73000.0,22.3577,22.3728,22.3577,22.3653,73000.0
2010-08-11 14:25:00,29.72,29.75,29.71,29.73,84900.0,22.3653,22.3878,22.3577,22.3728,84900.0
2010-08-11 14:30:00,29.73,29.73,29.68,29.69,4652700.0,22.3728,22.3728,22.3352,22.3427,4652700.0
2010-08-11 14:35:00,29.68,29.68,29.62,29.64,1080300.0,22.3352,22.3352,22.29,22.3051,1080300.0
2010-08-11 14:40:00,29.63,29.65,29.57,29.59,868600.0,22.2975,22.3126,22.2524,22.2674,868600.0
2010-08-11 14:45:00,29.58,29.6,29.56,29.6,73800.0,22.2599,22.275,22.2449,22.275,73800.0
2010-08-11 14:50:00,29.59,29.59,29.47,29.48,144800.0,22.2674,22.2674,22.1771,22.1847,144800.0
2010-08-11 14:55:00,29.48,29.5,29.47,29.5,263900.0,22.1847,22.1997,22.1771,22.1997,263900.0
2010-08-11 15:00:00,29.5,29.56,29.5,29.56,64100.0,22.1997,22.2449,22.1997,22.2449,64100.0
2010-08-11 15:05:00,29.56,29.62,29.56,29.61,77000.0,22.2449,22.29,22.2449,22.2825,77000.0
2010-08-11 15:10:00,29.61,29.63,29.59,29.61,415700.0,22.2825,22.2975,22.2674,22.2825,415700.0
2010-08-11 15:15:00,29.61,29.62,29.55,29.57,191600.0,22.2825,22.29,22.2373,22.2524,191600.0
2010-08-11 15:20:00,29.58,29.61,29.55,29.58,208300.0,22.2599,22.2825,22.2373,22.2599,208300.0
2010-08-11 15:25:00,29.59,29.64,29.59,29.63,155700.0,22.2674,22.3051,22.2674,22.2975,155700.0
2010-08-11 15:30:00,29.63,29.71,29.61,29.69,458900.0,22.2975,22.3577,22.2825,22.3427,458900.0
2010-08-11 15:35:00,29.69,29.69,29.63,29.68,230800.0,22.3427,22.3427,22.2975,22.3352,230800.0
2010-08-11 15:40:00,29.68,29.69,29.62,29.63,229700.0,22.3352,22.3427,22.29,22.2975,229700.0
2010-08-11 15:45:00,29.64,29.66,29.62,29.63,682100.0,22.3051,22.3201,22.29,22.2975,682100.0
2010-08-11 15:50:00,29.63,29.63,29.58,29.6,739200.0,22.2975,22.2975,22.2599,22.275,739200.0
2010-08-11 15:55:00,29.6,29.68,29.6,29.67,1488000.0,22.275,22.3352,22.275,22.3276,1488000.0
2010-08-12 09:30:00,29.16,29.25,29.15,29.25,437300.0,21.9438,22.0116,21.9363,22.0116,437300.0
2010-08-12 09:35:00,29.24,29.26,29.2,29.24,530300.0,22.004,22.0191,21.9739,22.004,530300.0
2010-08-12 09:40:00,29.24,29.29,29.21,29.29,346000.0,22.004,22.0417,21.9815,22.0417,346000.0
2010-08-12 09:45:00,29.29,29.34,29.28,29.32,499200.0,22.0417,22.0793,22.0341,22.0643,499200.0
2010-08-12 09:50:00,29.32,29.33,29.24,29.26,317500.0,22.0643,22.0718,22.004,22.0191,317500.0
2010-08-12 09:55:00,29.27,29.35,29.26,29.3,199900.0,22.0266,22.0868,22.0191,22.0492,199900.0
2010-08-12 10:00:00,29.29,29.33,29.28,29.29,204400.0,22.0417,22.0718,22.0341,22.0417,204400.0
2010-08-12 10:05:00,29.29,29.37,29.29,29.34,402400.0,22.0417,22.1019,22.0417,22.0793,402400.0
2010-08-12 10:10:00,29.34,29.38,29.32,29.33,297500.0,22.0793,22.1094,22.0643,22.0718,297500.0
2010-08-12 10:15:00,29.32,29.35,29.28,29.29,153500.0,22.0643,22.0868,22.0341,22.0417,153500.0
2010-08-12 10:20:00,29.29,29.31,29.27,29.3,217700.0,22.0417,22.0567,22.0266,22.0492,217700.0
2010-08-12 10:25:00,29.3,29.32,29.24,29.26,251500.0,22.0492,22.0643,22.004,22.0191,251500.0
2010-08-12 10:30:00,29.25,29.3,29.24,29.26,92500.0,22.0116,22.0492,22.004,22.0191,92500.0
2010-08-12 10:35:00,29.26,29.32,29.25,29.32,166200.0,22.0191,22.0643,22.0116,22.0643,166200.0
2010-08-12 10:40:00,29.31,29.42,29.31,29.42,218900.0,22.0567,22.1395,22.0567,22.1395,218900.0
2010-08-12 10:45:00,29.43,29.47,29.41,29.45,163600.0,22.147,22.1771,22.132,22.1621,163600.0
2010-08-12 10:50:00,29.44,29.49,29.42,29.48,131200.0,22.1546,22.1922,22.1395,22.1847,131200.0
2010-08-12 10:55:00,29.48,29.48,29.42,29.42,126200.0,22.1847,22.1847,22.1395,22.1395,126200.0
2010-08-12 11:00:00,29.42,29.45,29.4,29.4,183900.0,22.1395,22.1621,22.1245,22.1245,183900.0
2010-08-12 11:05:00,29.4,29.42,29.39,29.39,315800.0,22.1245,22.1395,22.1169,22.1169,315800.0
2010-08-12 11:10:00,29.4,29.41,29.37,29.4,130200.0,22.1245,22.132,22.1019,22.1245,130200.0
2010-08-12 11:15:00,29.4,29.44,29.4,29.44,82700.0,22.1245,22.1546,22.1245,22.1546,82700.0
2010-08-12 11:20:00,29.43,29.49,29.43,29.46,264300.0,22.147,22.1922,22.147,22.1696,264300.0
2010-08-12 11:25:00,29.46,29.51,29.45,29.5,33100.0,22.1696,22.2072,22.1621,22.1997,33100.0
2010-08-12 11:30:00,29.49,29.53,29.49,29.49,311900.0,22.1922,22.2223,22.1922,22.1922,311900.0
2010-08-12 11:35:00,29.5,29.51,29.48,29.49,46000.0,22.1997,22.2072,22.1847,22.1922,46000.0
2010-08-12 11:40:00,29.49,29.49,29.43,29.45,55600.0,22.1922,22.1922,22.147,22.1621,55600.0
2010-08-12 11:45:00,29.45,29.48,29.44,29.45,75400.0,22.1621,22.1847,22.1546,22.1621,75400.0
2010-08-12 11:50:00,29.45,29.48,29.44,29.47,63100.0,22.1621,22.1847,22.1546,22.1771,63100.0
2010-08-12 11:55:00,29.47,29.48,29.44,29.45,65000.0,22.1771,22.1847,22.1546,22.1621,65000.0
2010-08-12 12:00:00,29.44,29.45,29.39,29.39,33700.0,22.1546,22.1621,22.1169,22.1169,33700.0
2010-08-12 12:05:00,29.4,29.43,29.39,29.42,17900.0,22.1245,22.147,22.1169,22.1395,17900.0
2010-08-12 12:10:00,29.42,29.44,29.41,29.43,88700.0,22.1395,22.1546,22.132,22.147,88700.0
2010-08-12 12:15:00,29.42,29.47,29.42,29.44,31400.0,22.1395,22.1771,22.1395,22.1546,31400.0
2010-08-12 12:20:00,29.45,29.46,29.44,29.45,34000.0,22.1621,22.1696,22.1546,22.1621,34000.0
2010-08-12 12:25:00,29.45,29.46,29.44,29.45,23200.0,22.1621,22.1696,22.1546,22.1621,23200.0
2010-08-12 12:30:00,29.45,29.48,29.45,29.48,5300.0,22.1621,22.1847,22.1621,22.1847,5300.0
2010-08-12 12:35:00,29.47,29.49,29.46,29.49,6200.0,22.1771,22.1922,22.1696,22.1922,6200.0
2010-08-12 12:40:00,29.49,29.49,29.47,29.49,24400.0,22.1922,22.1922,22.1771,22.1922,24400.0
2010-08-12 12:45:00,29.49,29.5,29.48,29.5,25800.0,22.1922,22.1997,22.1847,22.1997,25800.0
2010-08-12 12:50:00,29.49,29.51,29.48,29.5,46800.0,22.1922,22.2072,22.1847,22.1997,46800.0
2010-08-12 12:55:00,29.5,29.51,29.49,29.51,52400.0,22.1997,22.2072,22.1922,22.2072,52400.0
2010-08-12 13:00:00,29.51,29.54,29.51,29.53,29000.0,22.2072,22.2298,22.2072,22.2223,29000.0
2010-08-12 13:05:00,29.53,29.53,29.5,29.5,60700.0,22.2223,22.2223,22.1997,22.1997,60700.0
2010-08-12 13:10:00,29.5,29.51,29.49,29.51,199600.0,22.1997,22.2072,22.1922,22.2072,199600.0
2010-08-12 13:15:00,29.5,29.52,29.49,29.51,79600.0,22.1997,22.2148,22.1922,22.2072,79600.0
2010-08-12 13:20:00,29.52,29.53,29.48,29.48,78500.0,22.2148,22.2223,22.1847,22.1847,78500.0
2010-08-12 13:25:00,29.48,29.49,29.46,29.47,106000.0,22.1847,22.1922,22.1696,22.1771,106000.0
2010-08-12 13:30:00,29.47,29.48,29.44,29.46,200100.0,22.1771,22.1847,22.1546,22.1696,200100.0
2010-08-12 13:35:00,29.45,29.46,29.44,29.44,11800.0,22.1621,22.1696,22.1546,22.1546,11800.0
2010-08-12 13:40:00,29.45,29.45,29.42,29.42,152400.0,22.1621,22.1621,22.1395,22.1395,152400.0
2010-08-12 13:45:00,29.42,29.43,29.38,29.39,149200.0,22.1395,22.147,22.1094,22.1169,149200.0
2010-08-12 13:50:00,29.39,29.4,29.35,29.36,22000.0,22.1169,22.1245,22.0868,22.0944,22000.0
2010-08-12 13:55:00,29.35,29.37,29.34,29.34,56500.0,22.0868,22.1019,22.0793,22.0793,56500.0
2010-08-12 14:00:00,29.35,29.36,29.33,29.34,82500.0,22.0868,22.0944,22.0718,22.0793,82500.0
2010-08-12 14:05:00,29.35,29.39,29.34,29.37,82000.0,22.0868,22.1169,22.0793,22.1019,82000.0
2010-08-12 14:10:00,29.38,29.4,29.37,29.39,12100.0,22.1094,22.1245,22.1019,22.1169,12100.0
2010-08-12 14:15:00,29.39,29.42,29.39,29.4,166300.0,22.1169,22.1395,22.1169,22.1245,166300.0
2010-08-12 14:20:00,29.4,29.4,29.37,29.39,131000.0,22.1245,22.1245,22.1019,22.1169,131000.0
2010-08-12 14:25:00,29.38,29.42,29.38,29.41,138600.0,22.1094,22.1395,22.1094,22.132,138600.0
2010-08-12 14:30:00,29.4,29.41,29.38,29.38,203400.0,22.1245,22.132,22.1094,22.1094,203400.0
2010-08-12 14:35:00,29.39,29.39,29.33,29.34,783400.0,22.1169,22.1169,22.0718,22.0793,783400.0
2010-08-12 14:40:00,29.34,29.37,29.32,29.36,318900.0,22.0793,22.1019,22.0643,22.0944,318900.0
2010-08-12 14:45:00,29.36,29.36,29.33,29.34,244800.0,22.0944,22.0944,22.0718,22.0793,244800.0
2010-08-12 14:50:00,29.35,29.42,29.34,29.42,93500.0,22.0868,22.1395,22.0793,22.1395,93500.0
2010-08-12 14:55:00,29.42,29.42,29.39,29.39,136200.0,22.1395,22.1395,22.1169,22.1169,136200.0
2010-08-12 15:00:00,29.39,29.51,29.39,29.49,610200.0,22.1169,22.2072,22.1169,22.1922,610200.0
2010-08-12 15:05:00,29.49,29.5,29.46,29.49,483800.0,22.1922,22.1997,22.1696,22.1922,483800.0
2010-08-12 15:10:00,29.5,29.54,29.49,29.51,298700.0,22.1997,22.2298,22.1922,22.2072,298700.0
2010-08-12 15:15:00,29.5,29.52,29.43,29.44,386100.0,22.1997,22.2148,22.147,22.1546,386100.0
2010-08-12 15:20:00,29.44,29.47,29.43,29.47,426800.0,22.1546,22.1771,22.147,22.1771,426800.0
2010-08-12 15:25:00,29.47,29.47,29.43,29.46,190100.0,22.1771,22.1771,22.147,22.1696,190100.0
2010-08-12 15:30:00,29.45,29.52,29.45,29.51,458500.0,22.1621,22.2148,22.1621,22.2072,458500.0
2010-08-12 15:35:00,29.51,29.51,29.46,29.47,189500.0,22.2072,22.2072,22.1696,22.1771,189500.0
2010-08-12 15:40:00,29.48,29.48,29.35,29.39,308300.0,22.1847,22.1847,22.0868,22.1169,308300.0
2010-08-12 15:45:00,29.4,29.45,29.38,29.42,548500.0,22.1245,22.1621,22.1094,22.1395,548500.0
2010-08-12 15:50:00,29.42,29.45,29.4,29.43,327300.0,22.1395,22.1621,22.1245,22.147,327300.0
2010-08-12 15:55:00,29.43,29.47,29.41,29.41,848600.0,22.147,22.1771,22.132,22.132,848600.0
2010-08-13 09:30:00,29.28,29.41,29.25,29.41,91700.0,22.0341,22.132,22.0116,22.132,91700.0
2010-08-13 09:35:00,29.42,29.45,29.4,29.41,249400.0,22.1395,22.1621,22.1245,22.132,249400.0
2010-08-13 09:40:00,29.41,29.44,29.31,29.31,147700.0,22.132,22.1546,22.0567,22.0567,147700.0
2010-08-13 09:45:00,29.32,29.35,29.3,29.34,467500.0,22.0643,22.0868,22.0492,22.0793,467500.0
2010-08-13 09:50:00,29.34,29.34,29.3,29.33,116800.0,22.0793,22.0793,22.0492,22.0718,116800.0
2010-08-13 09:55:00,29.33,29.49,29.32,29.49,757100.0,22.0718,22.1922,22.0643,22.1922,757100.0
2010-08-13 10:00:00,29.48,29.5,29.43,29.5,186200.0,22.1847,22.1997,22.147,22.1997,186200.0
2010-08-13 10:05:00,29.49,29.54,29.48,29.51,122200.0,22.1922,22.2298,22.1847,22.2072,122200.0
2010-08-13 10:10:00,29.51,29.53,29.46,29.48,134700.0,22.2072,22.2223,22.1696,22.1847,134700.0
2010-08-13 10:15:00,29.48,29.51,29.46,29.47,114900.0,22.1847,22.2072,22.1696,22.1771,114900.0
2010-08-13 10:20:00,29.47,29.47,29.42,29.42,160900.0,22.1771,22.1771,22.1395,22.1395,160900.0
2010-08-13 10:25:00,29.42,29.45,29.4,29.45,27100.0,22.1395,22.1621,22.1245,22.1621,27100.0
2010-08-13 10:30:00,29.45,29.46,29.4,29.43,81500.0,22.1621,22.1696,22.1245,22.147,81500.0
2010-08-13 10:35:00,29.44,29.48,29.44,29.48,103500.0,22.1546,22.1847,22.1546,22.1847,103500.0
2010-08-13 10:40:00,29.48,29.48,29.43,29.45,150700.0,22.1847,22.1847,22.147,22.1621,150700.0
2010-08-13 10:45:00,29.45,29.46,29.39,29.4,121300.0,22.1621,22.1696,22.1169,22.1245,121300.0
2010-08-13 10:50:00,29.4,29.42,29.36,29.38,129100.0,22.1245,22.1395,22.0944,22.1094,129100.0
2010-08-13 10:55:00,29.38,29.44,29.36,29.43,80300.0,22.1094,22.1546,22.0944,22.147,80300.0
2010-08-13 11:00:00,29.42,29.44,29.41,29.44,36700.0,22.1395,22.1546,22.132,22.1546,36700.0
2010-08-13 11:05:00,29.44,29.47,29.43,29.44,82100.0,22.1546,22.1771,22.147,22.1546,82100.0
2010-08-13 11:10:00,29.43,29.43,29.38,29.41,41000.0,22.147,22.147,22.1094,22.132,41000.0
2010-08-13 11:15:00,29.41,29.43,29.4,29.4,53800.0,22.132,22.147,22.1245,22.1245,53800.0
2010-08-13 11:20:00,29.4,29.4,29.36,29.38,80700.0,22.1245,22.1245,22.0944,22.1094,80700.0
2010-08-13 11:25:00,29.38,29.38,29.35,29.37,27300.0,22.1094,22.1094,22.0868,22.1019,27300.0
2010-08-13 11:30:00,29.37,29.38,29.33,29.35,82600.0,22.1019,22.1094,22.0718,22.0868,82600.0
2010-08-13 11:35:00,29.35,29.35,29.31,29.32,232500.0,22.0868,22.0868,22.0567,22.0643,232500.0
2010-08-13 11:40:00,29.33,29.38,29.32,29.38,156100.0,22.0718,22.1094,22.0643,22.1094,156100.0
2010-08-13 11:45:00,29.38,29.38,29.35,29.38,51900.0,22.1094,22.1094,22.0868,22.1094,51900.0
2010-08-13 11:50:00,29.36,29.37,29.35,29.37,33700.0,22.0944,22.1019,22.0868,22.1019,33700.0
2010-08-13 11:55:00,29.37,29.4,29.36,29.37,264700.0,22.1019,22.1245,22.0944,22.1019,264700.0
2010-08-13 12:00:00,29.37,29.38,29.36,29.38,21100.0,22.1019,22.1094,22.0944,22.1094,21100.0
2010-08-13 12:05:00,29.38,29.43,29.38,29.43,28000.0,22.1094,22.147,22.1094,22.147,28000.0
2010-08-13 12:10:00,29.42,29.44,29.42,29.42,28800.0,22.1395,22.1546,22.1395,22.1395,28800.0
2010-08-13 12:15:00,29.42,29.43,29.41,29.43,52400.0,22.1395,22.147,22.132,22.147,52400.0
2010-08-13 12:20:00,29.43,29.45,29.42,29.43,78300.0,22.147,22.1621,22.1395,22.147,78300.0
2010-08-13 12:25:00,29.43,29.46,29.43,29.45,17100.0,22.147,22.1696,22.147,22.1621,17100.0
2010-08-13 12:30:00,29.44,29.45,29.42,29.44,38600.0,22.1546,22.1621,22.1395,22.1546,38600.0
2010-08-13 12:35:00,29.45,29.45,29.43,29.44,123900.0,22.1621,22.1621,22.147,22.1546,123900.0
2010-08-13 12:40:00,29.44,29.45,29.43,29.44,13200.0,22.1546,22.1621,22.147,22.1546,13200.0
2010-08-13 12:45:00,29.44,29.47,29.43,29.46,32200.0,22.1546,22.1771,22.147,22.1696,32200.0
2010-08-13 12:50:00,29.47,29.49,29.46,29.49,52900.0,22.1771,22.1922,22.1696,22.1922,52900.0
2010-08-13 12:55:00,29.48,29.51,29.47,29.5,66800.0,22.1847,22.2072,22.1771,22.1997,66800.0
2010-08-13 13:00:00,29.5,29.52,29.49,29.51,53500.0,22.1997,22.2148,22.1922,22.2072,53500.0
2010-08-13 13:05:00,29.5,29.5,29.48,29.48,39200.0,22.1997,22.1997,22.1847,22.1847,39200.0
2010-08-13 13:10:00,29.47,29.5,29.47,29.49,10400.0,22.1771,22.1997,22.1771,22.1922,10400.0
2010-08-13 13:15:00,29.5,29.5,29.47,29.5,26400.0,22.1997,22.1997,22.1771,22.1997,26400.0
2010-08-13 13:20:00,29.49,29.49,29.46,29.47,51300.0,22.1922,22.1922,22.1696,22.1771,51300.0
2010-08-13 13:25:00,29.48,29.5,29.47,29.49,54000.0,22.1847,22.1997,22.1771,22.1922,54000.0
2010-08-13 13:30:00,29.49,29.5,29.48,29.49,11400.0,22.1922,22.1997,22.1847,22.1922,11400.0
2010-08-13 13:35:00,29.5,29.53,29.48,29.53,83600.0,22.1997,22.2223,22.1847,22.2223,83600.0
2010-08-13 13:40:00,29.52,29.55,29.51,29.52,51800.0,22.2148,22.2373,22.2072,22.2148,51800.0
2010-08-13 13:45:00,29.53,29.54,29.51,29.51,29800.0,22.2223,22.2298,22.2072,22.2072,29800.0
2010-08-13 13:50:00,29.51,29.54,29.51,29.54,15500.0,22.2072,22.2298,22.2072,22.2298,15500.0
2010-08-13 13:55:00,29.53,29.53,29.5,29.5,22200.0,22.2223,22.2223,22.1997,22.1997,22200.0
2010-08-13 14:00:00,29.49,29.5,29.47,29.49,72800.0,22.1922,22.1997,22.1771,22.1922,72800.0
2010-08-13 14:05:00,29.49,29.5,29.48,29.5,29500.0,22.1922,22.1997,22.1847,22.1997,29500.0
2010-08-13 14:10:00,29.5,29.51,29.48,29.48,38800.0,22.1997,22.2072,22.1847,22.1847,38800.0
2010-08-13 14:15:00,29.49,29.5,29.48,29.49,60800.0,22.1922,22.1997,22.1847,22.1922,60800.0
2010-08-13 14:20:00,29.48,29.48,29.45,29.47,67600.0,22.1847,22.1847,22.1621,22.1771,67600.0
2010-08-13 14:25:00,29.47,29.48,29.45,29.48,55700.0,22.1771,22.1847,22.1621,22.1847,55700.0
2010-08-13 14:30:00,29.47,29.49,29.45,29.45,67400.0,22.1771,22.1922,22.1621,22.1621,67400.0
2010-08-13 14:35:00,29.45,29.46,29.43,29.44,83900.0,22.1621,22.1696,22.147,22.1546,83900.0
2010-08-13 14:40:00,29.44,29.47,29.44,29.47,23400.0,22.1546,22.1771,22.1546,22.1771,23400.0
2010-08-13 14:45:00,29.46,29.47,29.43,29.43,76900.0,22.1696,22.1771,22.147,22.147,76900.0
2010-08-13 14:50:00,29.43,29.46,29.42,29.44,33500.0,22.147,22.1696,22.1395,22.1546,33500.0
2010-08-13 14:55:00,29.43,29.44,29.41,29.42,56200.0,22.147,22.1546,22.132,22.1395,56200.0
2010-08-13 15:00:00,29.42,29.45,29.42,29.44,183300.0,22.1395,22.1621,22.1395,22.1546,183300.0
2010-08-13 15:05:00,29.44,29.47,29.42,29.46,97500.0,22.1546,22.1771,22.1395,22.1696,97500.0
2010-08-13 15:10:00,29.46,29.47,29.44,29.45,79200.0,22.1696,22.1771,22.1546,22.1621,79200.0
2010-08-13 15:15:00,29.46,29.47,29.45,29.47,19900.0,22.1696,22.1771,22.1621,22.1771,19900.0
2010-08-13 15:20:00,29.47,29.49,29.47,29.48,83500.0,22.1771,22.1922,22.1771,22.1847,83500.0
2010-08-13 15:25:00,29.47,29.49,29.45,29.46,118100.0,22.1771,22.1922,22.1621,22.1696,118100.0
2010-08-13 15:30:00,29.46,29.48,29.43,29.48,111200.0,22.1696,22.1847,22.147,22.1847,111200.0
2010-08-13 15:35:00,29.48,29.48,29.43,29.47,82700.0,22.1847,22.1847,22.147,22.1771,82700.0
2010-08-13 15:40:00,29.47,29.47,29.42,29.43,149700.0,22.1771,22.1771,22.1395,22.147,149700.0
2010-08-13 15:45:00,29.42,29.42,29.36,29.37,344700.0,22.1395,22.1395,22.0944,22.1019,344700.0
2010-08-13 15:50:00,29.37,29.4,29.35,29.39,204100.0,22.1019,22.1245,22.0868,22.1169,204100.0
2010-08-13 15:55:00,29.38,29.39,29.35,29.38,546600.0,22.1094,22.1169,22.0868,22.1094,546600.0
2010-08-16 09:30:00,29.17,29.19,28.94,29.04,446100.0,21.9514,21.9664,21.7783,21.8535,446100.0
2010-08-16 09:35:00,29.04,29.1,29.04,29.07,442600.0,21.8535,21.8987,21.8535,21.8761,442600.0
2010-08-16 09:40:00,29.08,29.21,29.08,29.18,300900.0,21.8836,21.9815,21.8836,21.9589,300900.0
2010-08-16 09:45:00,29.19,29.26,29.18,29.25,639000.0,21.9664,22.0191,21.9589,22.0116,639000.0
2010-08-16 09:50:00,29.25,29.26,29.19,29.2,184800.0,22.0116,22.0191,21.9664,21.9739,184800.0
2010-08-16 09:55:00,29.2,29.22,29.17,29.19,102000.0,21.9739,21.989,21.9514,21.9664,102000.0
2010-08-16 10:00:00,29.19,29.25,29.15,29.25,220400.0,21.9664,22.0116,21.9363,22.0116,220400.0
2010-08-16 10:05:00,29.24,29.32,29.24,29.3,321400.0,22.004,22.0643,22.004,22.0492,321400.0
2010-08-16 10:10:00,29.3,29.37,29.3,29.3,147800.0,22.0492,22.1019,22.0492,22.0492,147800.0
2010-08-16 10:15:00,29.3,29.39,29.3,29.36,188600.0,22.0492,22.1169,22.0492,22.0944,188600.0
2010-08-16 10:20:00,29.36,29.39,29.34,29.37,247000.0,22.0944,22.1169,22.0793,22.1019,247000.0
2010-08-16 10:25:00,29.37,29.38,29.33,29.36,177500.0,22.1019,22.1094,22.0718,22.0944,177500.0
2010-08-16 10:30:00,29.36,29.39,29.36,29.38,185500.0,22.0944,22.1169,22.0944,22.1094,185500.0
2010-08-16 10:35:00,29.38,29.45,29.37,29.44,332800.0,22.1094,22.1621,22.1019,22.1546,332800.0
2010-08-16 10:40:00,29.45,29.45,29.4,29.42,92400.0,22.1621,22.1621,22.1245,22.1395,92400.0
2010-08-16 10:45:00,29.42,29.42,29.39,29.39,75100.0,22.1395,22.1395,22.1169,22.1169,75100.0
2010-08-16 10:50:00,29.39,29.4,29.36,29.38,25000.0,22.1169,22.1245,22.0944,22.1094,25000.0
2010-08-16 10:55:00,29.38,29.4,29.35,29.38,39300.0,22.1094,22.1245,22.0868,22.1094,39300.0
2010-08-16 11:00:00,29.39,29.39,29.32,29.32,100800.0,22.1169,22.1169,22.0643,22.0643,100800.0
2010-08-16 11:05:00,29.32,29.36,29.3,29.3,56000.0,22.0643,22.0944,22.0492,22.0492,56000.0
2010-08-16 11:10:00,29.3,29.33,29.3,29.32,114500.0,22.0492,22.0718,22.0492,22.0643,114500.0
2010-08-16 11:15:00,29.33,29.33,29.29,29.3,87800.0,22.0718,22.0718,22.0417,22.0492,87800.0
2010-08-16 11:20:00,29.3,29.31,29.28,29.3,74100.0,22.0492,22.0567,22.0341,22.0492,74100.0
2010-08-16 11:25:00,29.29,29.33,29.29,29.31,92500.0,22.0417,22.0718,22.0417,22.0567,92500.0
2010-08-16 11:30:00,29.31,29.36,29.31,29.34,110700.0,22.0567,22.0944,22.0567,22.0793,110700.0
2010-08-16 11:35:00,29.35,29.4,29.35,29.38,110300.0,22.0868,22.1245,22.0868,22.1094,110300.0
2010-08-16 11:40:00,29.38,29.39,29.35,29.37,135500.0,22.1094,22.1169,22.0868,22.1019,135500.0
2010-08-16 11:45:00,29.37,29.38,29.36,29.36,62300.0,22.1019,22.1094,22.0944,22.0944,62300.0
2010-08-16 11:50:00,29.36,29.39,29.36,29.37,26300.0,22.0944,22.1169,22.0944,22.1019,26300.0
2010-08-16 11:55:00,29.38,29.4,29.37,29.37,69800.0,22.1094,22.1245,22.1019,22.1019,69800.0
2010-08-16 12:00:00,29.37,29.39,29.36,29.38,78300.0,22.1019,22.1169,22.0944,22.1094,78300.0
2010-08-16 12:05:00,29.38,29.41,29.38,29.4,39500.0,22.1094,22.132,22.1094,22.1245,39500.0
2010-08-16 12:10:00,29.4,29.41,29.39,29.39,18700.0,22.1245,22.132,22.1169,22.1169,18700.0
2010-08-16 12:15:00,29.39,29.39,29.35,29.37,71800.0,22.1169,22.1169,22.0868,22.1019,71800.0
2010-08-16 12:20:00,29.38,29.4,29.37,29.39,18400.0,22.1094,22.1245,22.1019,22.1169,18400.0
2010-08-16 12:25:00,29.39,29.43,29.37,29.43,43200.0,22.1169,22.147,22.1019,22.147,43200.0
2010-08-16 12:30:00,29.43,29.44,29.4,29.42,15300.0,22.147,22.1546,22.1245,22.1395,15300.0
2010-08-16 12:35:00,29.42,29.46,29.42,29.46,15000.0,22.1395,22.1696,22.1395,22.1696,15000.0
2010-08-16 12:40:00,29.46,29.46,29.42,29.43,32400.0,22.1696,22.1696,22.1395,22.147,32400.0
2010-08-16 12:45:00,29.43,29.45,29.42,29.42,137400.0,22.147,22.1621,22.1395,22.1395,137400.0
2010-08-16 12:50:00,29.42,29.43,29.4,29.42,61200.0,22.1395,22.147,22.1245,22.1395,61200.0
2010-08-16 12:55:00,29.41,29.42,29.4,29.42,176500.0,22.132,22.1395,22.1245,22.1395,176500.0
2010-08-16 13:00:00,29.42,29.44,29.41,29.42,204500.0,22.1395,22.1546,22.132,22.1395,204500.0
2010-08-16 13:05:00,29.41,29.43,29.41,29.43,65700.0,22.132,22.147,22.132,22.147,65700.0
2010-08-16 13:10:00,29.43,29.45,29.43,29.43,39500.0,22.147,22.1621,22.147,22.147,39500.0
2010-08-16 13:15:00,29.44,29.45,29.43,29.43,91800.0,22.1546,22.1621,22.147,22.147,91800.0
2010-08-16 13:20:00,29.44,29.44,29.42,29.44,54300.0,22.1546,22.1546,22.1395,22.1546,54300.0
2010-08-16 13:25:00,29.44,29.45,29.43,29.43,15700.0,22.1546,22.1621,22.147,22.147,15700.0
2010-08-16 13:30:00,29.42,29.44,29.42,29.42,19400.0,22.1395,22.1546,22.1395,22.1395,19400.0
2010-08-16 13:35:00,29.41,29.42,29.4,29.41,38700.0,22.132,22.1395,22.1245,22.132,38700.0
2010-08-16 13:40:00,29.42,29.43,29.4,29.4,33800.0,22.1395,22.147,22.1245,22.1245,33800.0
2010-08-16 13:45:00,29.4,29.41,29.39,29.4,60900.0,22.1245,22.132,22.1169,22.1245,60900.0
2010-08-16 13:50:00,29.39,29.39,29.35,29.36,56100.0,22.1169,22.1169,22.0868,22.0944,56100.0
2010-08-16 13:55:00,29.35,29.36,29.35,29.36,118900.0,22.0868,22.0944,22.0868,22.0944,118900.0
2010-08-16 14:00:00,29.37,29.4,29.37,29.4,224300.0,22.1019,22.1245,22.1019,22.1245,224300.0
2010-08-16 14:05:00,29.39,29.4,29.34,29.34,78500.0,22.1169,22.1245,22.0793,22.0793,78500.0
2010-08-16 14:10:00,29.34,29.34,29.31,29.33,102100.0,22.0793,22.0793,22.0567,22.0718,102100.0
2010-08-16 14:15:00,29.33,29.35,29.32,29.35,24100.0,22.0718,22.0868,22.0643,22.0868,24100.0
2010-08-16 14:20:00,29.35,29.37,29.34,29.36,65000.0,22.0868,22.1019,22.0793,22.0944,65000.0
2010-08-16 14:25:00,29.36,29.38,29.35,29.36,23400.0,22.0944,22.1094,22.0868,22.0944,23400.0
2010-08-16 14:30:00,29.36,29.37,29.33,29.33,45100.0,22.0944,22.1019,22.0718,22.0718,45100.0
2010-08-16 14:35:00,29.33,29.37,29.33,29.36,71800.0,22.0718,22.1019,22.0718,22.0944,71800.0
2010-08-16 14:40:00,29.36,29.36,29.32,29.34,95600.0,22.0944,22.0944,22.0643,22.0793,95600.0
2010-08-16 14:45:00,29.34,29.38,29.34,29.36,38000.0,22.0793,22.1094,22.0793,22.0944,38000.0
2010-08-16 14:50:00,29.36,29.36,29.26,29.27,182000.0,22.0944,22.0944,22.0191,22.0266,182000.0
2010-08-16 14:55:00,29.29,29.31,29.28,29.28,91200.0,22.0417,22.0567,22.0341,22.0341,91200.0
2010-08-16 15:00:00,29.29,29.31,29.27,29.28,121300.0,22.0417,22.0567,22.0266,22.0341,121300.0
2010-08-16 15:05:00,29.27,29.29,29.25,29.27,225900.0,22.0266,22.0417,22.0116,22.0266,225900.0
2010-08-16 15:10:00,29.26,29.26,29.23,29.23,604600.0,22.0191,22.0191,21.9965,21.9965,604600.0
2010-08-16 15:15:00,29.23,29.27,29.22,29.26,419000.0,21.9965,22.0266,21.989,22.0191,419000.0
2010-08-16 15:20:00,29.27,29.27,29.25,29.27,87800.0,22.0266,22.0266,22.0116,22.0266,87800.0
2010-08-16 15:25:00,29.26,29.31,29.26,29.29,82600.0,22.0191,22.0567,22.0191,22.0417,82600.0
2010-08-16 15:30:00,29.3,29.31,29.27,29.29,111500.0,22.0492,22.0567,22.0266,22.0417,111500.0
2010-08-16 15:35:00,29.29,29.33,29.28,29.31,131400.0,22.0417,22.0718,22.0341,22.0567,131400.0
2010-08-16 15:40:00,29.32,29.38,29.31,29.36,169900.0,22.0643,22.1094,22.0567,22.0944,169900.0
2010-08-16 15:45:00,29.37,29.37,29.33,29.33,413300.0,22.1019,22.1019,22.0718,22.0718,413300.0
2010-08-16 15:50:00,29.33,29.35,29.32,29.34,208100.0,22.0718,22.0868,22.0643,22.0793,208100.0
2010-08-16 15:55:00,29.34,29.36,29.33,29.34,461500.0,22.0793,22.0944,22.0718,22.0793,461500.0
2010-08-17 09:30:00,29.63,29.7,29.59,29.66,159900.0,22.2975,22.3502,22.2674,22.3201,159900.0
2010-08-17 09:35:00,29.66,29.68,29.61,29.68,391000.0,22.3201,22.3352,22.2825,22.3352,391000.0
2010-08-17 09:40:00,29.68,29.68,29.59,29.64,455600.0,22.3352,22.3352,22.2674,22.3051,455600.0
2010-08-17 09:45:00,29.64,29.65,29.57,29.63,1577700.0,22.3051,22.3126,22.2524,22.2975,1577700.0
2010-08-17 09:50:00,29.64,29.72,29.64,29.71,651800.0,22.3051,22.3653,22.3051,22.3577,651800.0
2010-08-17 09:55:00,29.71,29.73,29.67,29.72,745100.0,22.3577,22.3728,22.3276,22.3653,745100.0
2010-08-17 10:00:00,29.72,29.78,29.72,29.77,1045500.0,22.3653,22.4104,22.3653,22.4029,1045500.0
2010-08-17 10:05:00,29.77,29.77,29.73,29.73,106000.0,22.4029,22.4029,22.3728,22.3728,106000.0
2010-08-17 10:10:00,29.73,29.74,29.67,29.68,112600.0,22.3728,22.3803,22.3276,22.3352,112600.0
2010-08-17 10:15:00,29.68,29.69,29.66,29.67,206900.0,22.3352,22.3427,22.3201,22.3276,206900.0
2010-08-17 10:20:00,29.67,29.75,29.65,29.71,643600.0,22.3276,22.3878,22.3126,22.3577,643600.0
2010-08-17 10:25:00,29.72,29.73,29.68,29.7,63900.0,22.3653,22.3728,22.3352,22.3502,63900.0
2010-08-17 10:30:00,29.7,29.75,29.7,29.75,113700.0,22.3502,22.3878,22.3502,22.3878,113700.0
2010-08-17 10:35:00,29.75,29.75,29.72,29.74,73300.0,22.3878,22.3878,22.3653,22.3803,73300.0
2010-08-17 10:40:00,29.75,29.77,29.73,29.74,43100.0,22.3878,22.4029,22.3728,22.3803,43100.0
2010-08-17 10:45:00,29.73,29.79,29.73,29.78,285700.0,22.3728,22.4179,22.3728,22.4104,285700.0
2010-08-17 10:50:00,29.79,29.85,29.79,29.83,692000.0,22.4179,22.4631,22.4179,22.448,692000.0
2010-08-17 10:55:00,29.83,29.86,29.81,29.83,722900.0,22.448,22.4706,22.433,22.448,722900.0
2010-08-17 11:00:00,29.83,29.88,29.82,29.87,182800.0,22.448,22.4857,22.4405,22.4781,182800.0
2010-08-17 11:05:00,29.88,29.9,29.87,29.89,312500.0,22.4857,22.5007,22.4781,22.4932,312500.0
2010-08-17 11:10:00,29.89,29.96,29.89,29.95,384800.0,22.4932,22.5459,22.4932,22.5383,384800.0
2010-08-17 11:15:00,29.95,29.95,29.91,29.92,168200.0,22.5383,22.5383,22.5082,22.5158,168200.0
2010-08-17 11:20:00,29.92,29.93,29.91,29.92,42700.0,22.5158,22.5233,22.5082,22.5158,42700.0
2010-08-17 11:25:00,29.93,29.95,29.92,29.92,54500.0,22.5233,22.5383,22.5158,22.5158,54500.0
2010-08-17 11:30:00,29.93,29.98,29.93,29.96,141300.0,22.5233,22.5609,22.5233,22.5459,141300.0
2010-08-17 11:35:00,29.97,30.01,29.97,30.0,115200.0,22.5534,22.5835,22.5534,22.576,115200.0
2010-08-17 11:40:00,30.0,30.01,29.98,29.99,34500.0,22.576,22.5835,22.5609,22.5684,34500.0
2010-08-17 11:45:00,29.99,30.02,29.99,30.01,93100.0,22.5684,22.591,22.5684,22.5835,93100.0
2010-08-17 11:50:00,30.01,30.03,30.01,30.02,36600.0,22.5835,22.5985,22.5835,22.591,36600.0
2010-08-17 11:55:00,30.03,30.03,30.02,30.03,12000.0,22.5985,22.5985,22.591,22.5985,12000.0
2010-08-17 12:00:00,30.02,30.04,30.02,30.03,34800.0,22.591,22.6061,22.591,22.5985,34800.0
2010-08-17 12:05:00,30.04,30.04,30.02,30.03,107300.0,22.6061,22.6061,22.591,22.5985,107300.0
2010-08-17 12:10:00,30.03,30.03,30.01,30.01,65200.0,22.5985,22.5985,22.5835,22.5835,65200.0
2010-08-17 12:15:00,30.01,30.03,29.99,30.0,245700.0,22.5835,22.5985,22.5684,22.576,245700.0
2010-08-17 12:20:00,30.01,30.01,29.99,30.0,143800.0,22.5835,22.5835,22.5684,22.576,143800.0
2010-08-17 12:25:00,30.0,30.0,29.99,29.99,44000.0,22.576,22.576,22.5684,22.5684,44000.0
2010-08-17 12:30:00,29.99,30.01,29.99,30.01,31400.0,22.5684,22.5835,22.5684,22.5835,31400.0
2010-08-17 12:35:00,30.02,30.03,30.02,30.03,18000.0,22.591,22.5985,22.591,22.5985,18000.0
2010-08-17 12:40:00,30.02,30.03,30.02,30.03,14600.0,22.591,22.5985,22.591,22.5985,14600.0
2010-08-17 12:45:00,30.02,30.03,30.01,30.03,52000.0,22.591,22.5985,22.5835,22.5985,52000.0
2010-08-17 12:50:00,30.03,30.03,30.01,30.01,35600.0,22.5985,22.5985,22.5835,22.5835,35600.0
2010-08-17 12:55:00,30.02,30.03,30.0,30.0,42400.0,22.591,22.5985,22.576,22.576,42400.0
2010-08-17 13:00:00,30.01,30.04,30.01,30.02,86400.0,22.5835,22.6061,22.5835,22.591,86400.0
2010-08-17 13:05:00,30.03,30.03,30.02,30.03,36600.0,22.5985,22.5985,22.591,22.5985,36600.0
2010-08-17 13:10:00,30.03,30.06,30.02,30.06,38200.0,22.5985,22.6211,22.591,22.6211,38200.0
2010-08-17 13:15:00,30.06,30.13,30.06,30.13,144700.0,22.6211,22.6738,22.6211,22.6738,144700.0
2010-08-17 13:20:00,30.13,30.14,30.13,30.13,115800.0,22.6738,22.6813,22.6738,22.6738,115800.0
2010-08-17 13:25:00,30.14,30.17,30.14,30.17,47200.0,22.6813,22.7039,22.6813,22.7039,47200.0
2010-08-17 13:30:00,30.16,30.18,30.16,30.17,125800.0,22.6964,22.7114,22.6964,22.7039,125800.0
2010-08-17 13:35:00,30.17,30.18,30.16,30.17,35400.0,22.7039,22.7114,22.6964,22.7039,35400.0
2010-08-17 13:40:00,30.16,30.17,30.13,30.15,53900.0,22.6964,22.7039,22.6738,22.6889,53900.0
2010-08-17 13:45:00,30.15,30.15,30.13,30.15,27600.0,22.6889,22.6889,22.6738,22.6889,27600.0
2010-08-17 13:50:00,30.15,30.15,30.08,30.09,111400.0,22.6889,22.6889,22.6362,22.6437,111400.0
2010-08-17 13:55:00,30.09,30.11,30.09,30.1,63100.0,22.6437,22.6588,22.6437,22.6512,63100.0
2010-08-17 14:00:00,30.11,30.11,30.1,30.11,15000.0,22.6588,22.6588,22.6512,22.6588,15000.0
2010-08-17 14:05:00,30.11,30.12,30.09,30.11,39000.0,22.6588,22.6663,22.6437,22.6588,39000.0
2010-08-17 14:10:00,30.11,30.14,30.11,30.12,84500.0,22.6588,22.6813,22.6588,22.6663,84500.0
2010-08-17 14:15:00,30.12,30.13,30.1,30.1,75100.0,22.6663,22.6738,22.6512,22.6512,75100.0
2010-08-17 14:20:00,30.09,30.12,30.09,30.11,66200.0,22.6437,22.6663,22.6437,22.6588,66200.0
2010-08-17 14:25:00,30.12,30.12,30.09,30.1,34300.0,22.6663,22.6663,22.6437,22.6512,34300.0
2010-08-17 14:30:00,30.11,30.11,30.1,30.1,42200.0,22.6588,22.6588,22.6512,22.6512,42200.0
2010-08-17 14:35:00,30.1,30.11,30.08,30.08,21500.0,22.6512,22.6588,22.6362,22.6362,21500.0
2010-08-17 14:40:00,30.08,30.1,30.07,30.09,30000.0,22.6362,22.6512,22.6286,22.6437,30000.0
2010-08-17 14:45:00,30.09,30.1,30.08,30.09,47700.0,22.6437,22.6512,22.6362,22.6437,47700.0
2010-08-17 14:50:00,30.08,30.12,30.08,30.11,301900.0,22.6362,22.6663,22.6362,22.6588,301900.0
2010-08-17 14:55:00,30.11,30.11,30.06,30.08,109700.0,22.6588,22.6588,22.6211,22.6362,109700.0
2010-08-17 15:00:00,30.08,30.08,30.05,30.07,98800.0,22.6362,22.6362,22.6136,22.6286,98800.0
2010-08-17 15:05:00,30.07,30.07,30.01,30.05,232200.0,22.6286,22.6286,22.5835,22.6136,232200.0
2010-08-17 15:10:00,30.04,30.05,30.02,30.03,142100.0,22.6061,22.6136,22.591,22.5985,142100.0
2010-08-17 15:15:00,30.03,30.06,30.01,30.02,360500.0,22.5985,22.6211,22.5835,22.591,360500.0
2010-08-17 15:20:00,30.02,30.07,30.02,30.07,193900.0,22.591,22.6286,22.591,22.6286,193900.0
2010-08-17 15:25:00,30.06,30.08,30.05,30.07,63800.0,22.6211,22.6362,22.6136,22.6286,63800.0
2010-08-17 15:30:00,30.08,30.08,30.03,30.03,49300.0,22.6362,22.6362,22.5985,22.5985,49300.0
2010-08-17 15:35:00,30.03,30.04,29.98,30.01,218400.0,22.5985,22.6061,22.5609,22.5835,218400.0
2010-08-17 15:40:00,30.01,30.01,29.96,29.98,566600.0,22.5835,22.5835,22.5459,22.5609,566600.0
2010-08-17 15:45:00,29.97,29.98,29.93,29.93,269200.0,22.5534,22.5609,22.5233,22.5233,269200.0
2010-08-17 15:50:00,29.93,29.96,29.92,29.92,400000.0,22.5233,22.5459,22.5158,22.5158,400000.0
2010-08-17 15:55:00,29.92,29.93,29.88,29.9,1073700.0,22.5158,22.5233,22.4857,22.5007,1073700.0
2010-08-18 09:30:00,29.88,29.88,29.75,29.75,629500.0,22.4857,22.4857,22.3878,22.3878,629500.0
2010-08-18 09:35:00,29.75,29.76,29.68,29.73,464900.0,22.3878,22.3954,22.3352,22.3728,464900.0
2010-08-18 09:40:00,29.73,29.74,29.67,29.68,120800.0,22.3728,22.3803,22.3276,22.3352,120800.0
2010-08-18 09:45:00,29.67,29.72,29.64,29.71,104200.0,22.3276,22.3653,22.3051,22.3577,104200.0
2010-08-18 09:50:00,29.71,29.73,29.65,29.73,84700.0,22.3577,22.3728,22.3126,22.3728,84700.0
2010-08-18 09:55:00,29.73,29.77,29.71,29.76,105900.0,22.3728,22.4029,22.3577,22.3954,105900.0
2010-08-18 10:00:00,29.77,29.83,29.75,29.81,146700.0,22.4029,22.448,22.3878,22.433,146700.0
2010-08-18 10:05:00,29.81,29.88,29.79,29.82,327200.0,22.433,22.4857,22.4179,22.4405,327200.0
2010-08-18 10:10:00,29.83,29.86,29.82,29.82,119700.0,22.448,22.4706,22.4405,22.4405,119700.0
2010-08-18 10:15:00,29.83,29.85,29.81,29.81,103100.0,22.448,22.4631,22.433,22.433,103100.0
2010-08-18 10:20:00,29.81,29.81,29.72,29.74,89800.0,22.433,22.433,22.3653,22.3803,89800.0
2010-08-18 10:25:00,29.74,29.75,29.67,29.69,100500.0,22.3803,22.3878,22.3276,22.3427,100500.0
2010-08-18 10:30:00,29.69,29.76,29.69,29.75,157900.0,22.3427,22.3954,22.3427,22.3878,157900.0
2010-08-18 10:35:00,29.74,29.81,29.73,29.78,72200.0,22.3803,22.433,22.3728,22.4104,72200.0
2010-08-18 10:40:00,29.78,29.8,29.75,29.77,66700.0,22.4104,22.4255,22.3878,22.4029,66700.0
2010-08-18 10:45:00,29.78,29.78,29.71,29.73,111400.0,22.4104,22.4104,22.3577,22.3728,111400.0
2010-08-18 10:50:00,29.73,29.74,29.68,29.69,50100.0,22.3728,22.3803,22.3352,22.3427,50100.0
2010-08-18 10:55:00,29.7,29.73,29.67,29.73,75600.0,22.3502,22.3728,22.3276,22.3728,75600.0
2010-08-18 11:00:00,29.72,29.82,29.71,29.81,59200.0,22.3653,22.4405,22.3577,22.433,59200.0
2010-08-18 11:05:00,29.81,29.85,29.81,29.81,88000.0,22.433,22.4631,22.433,22.433,88000.0
2010-08-18 11:10:00,29.81,29.84,29.8,29.84,155300.0,22.433,22.4556,22.4255,22.4556,155300.0
2010-08-18 11:15:00,29.84,29.85,29.78,29.79,114000.0,22.4556,22.4631,22.4104,22.4179,114000.0
2010-08-18 11:20:00,29.8,29.86,29.79,29.85,154600.0,22.4255,22.4706,22.4179,22.4631,154600.0
2010-08-18 11:25:00,29.86,29.89,29.81,29.81,102700.0,22.4706,22.4932,22.433,22.433,102700.0
2010-08-18 11:30:00,29.81,29.84,29.81,29.83,89400.0,22.433,22.4556,22.433,22.448,89400.0
2010-08-18 11:35:00,29.83,29.83,29.81,29.83,92700.0,22.448,22.448,22.433,22.448,92700.0
2010-08-18 11:40:00,29.82,29.85,29.82,29.84,104000.0,22.4405,22.4631,22.4405,22.4556,104000.0
2010-08-18 11:45:00,29.84,29.87,29.83,29.86,190900.0,22.4556,22.4781,22.448,22.4706,190900.0
2010-08-18 11:50:00,29.87,29.89,29.86,29.87,215200.0,22.4781,22.4932,22.4706,22.4781,215200.0
2010-08-18 11:55:00,29.87,29.88,29.86,29.87,73000.0,22.4781,22.4857,22.4706,22.4781,73000.0
2010-08-18 12:00:00,29.86,29.88,29.85,29.85,90700.0,22.4706,22.4857,22.4631,22.4631,90700.0
2010-08-18 12:05:00,29.85,29.86,29.83,29.85,80700.0,22.4631,22.4706,22.448,22.4631,80700.0
2010-08-18 12:10:00,29.85,29.86,29.84,29.85,31100.0,22.4631,22.4706,22.4556,22.4631,31100.0
2010-08-18 12:15:00,29.85,29.88,29.85,29.88,23100.0,22.4631,22.4857,22.4631,22.4857,23100.0
2010-08-18 12:20:00,29.88,29.89,29.85,29.85,45800.0,22.4857,22.4932,22.4631,22.4631,45800.0
2010-08-18 12:25:00,29.85,29.88,29.85,29.88,43400.0,22.4631,22.4857,22.4631,22.4857,43400.0
2010-08-18 12:30:00,29.88,29.89,29.86,29.87,43600.0,22.4857,22.4932,22.4706,22.4781,43600.0
2010-08-18 12:35:00,29.86,29.86,29.82,29.84,88600.0,22.4706,22.4706,22.4405,22.4556,88600.0
2010-08-18 12:40:00,29.84,29.88,29.84,29.87,19700.0,22.4556,22.4857,22.4556,22.4781,19700.0
2010-08-18 12:45:00,29.87,29.89,29.85,29.89,15200.0,22.4781,22.4932,22.4631,22.4932,15200.0
2010-08-18 12:50:00,29.9,29.94,29.89,29.93,221500.0,22.5007,22.5308,22.4932,22.5233,221500.0
2010-08-18 12:55:00,29.94,29.97,29.94,29.96,84800.0,22.5308,22.5534,22.5308,22.5459,84800.0
2010-08-18 13:00:00,29.96,29.98,29.95,29.97,44900.0,22.5459,22.5609,22.5383,22.5534,44900.0
2010-08-18 13:05:00,29.97,30.06,29.96,30.06,317400.0,22.5534,22.6211,22.5459,22.6211,317400.0
2010-08-18 13:10:00,30.06,30.07,30.04,30.05,85700.0,22.6211,22.6286,22.6061,22.6136,85700.0
2010-08-18 13:15:00,30.04,30.05,30.03,30.05,61700.0,22.6061,22.6136,22.5985,22.6136,61700.0
2010-08-18 13:20:00,30.05,30.05,30.02,30.03,76000.0,22.6136,22.6136,22.591,22.5985,76000.0
2010-08-18 13:25:00,30.03,30.05,30.03,30.05,29300.0,22.5985,22.6136,22.5985,22.6136,29300.0
2010-08-18 13:30:00,30.05,30.09,30.05,30.07,44400.0,22.6136,22.6437,22.6136,22.6286,44400.0
2010-08-18 13:35:00,30.07,30.07,30.03,30.05,299800.0,22.6286,22.6286,22.5985,22.6136,299800.0
2010-08-18 13:40:00,30.04,30.07,30.04,30.06,42900.0,22.6061,22.6286,22.6061,22.6211,42900.0
2010-08-18 13:45:00,30.07,30.08,30.06,30.08,42700.0,22.6286,22.6362,22.6211,22.6362,42700.0
2010-08-18 13:50:00,30.08,30.08,30.06,30.07,21700.0,22.6362,22.6362,22.6211,22.6286,21700.0
2010-08-18 13:55:00,30.07,30.08,30.06,30.08,26800.0,22.6286,22.6362,22.6211,22.6362,26800.0
2010-08-18 14:00:00,30.08,30.1,30.05,30.06,78500.0,22.6362,22.6512,22.6136,22.6211,78500.0
2010-08-18 14:05:00,30.05,30.06,30.01,30.03,48600.0,22.6136,22.6211,22.5835,22.5985,48600.0
2010-08-18 14:10:00,30.03,30.05,30.02,30.05,65100.0,22.5985,22.6136,22.591,22.6136,65100.0
2010-08-18 14:15:00,30.05,30.05,30.01,30.01,55900.0,22.6136,22.6136,22.5835,22.5835,55900.0
2010-08-18 14:20:00,30.02,30.05,30.01,30.03,44400.0,22.591,22.6136,22.5835,22.5985,44400.0
2010-08-18 14:25:00,30.02,30.05,30.02,30.03,67100.0,22.591,22.6136,22.591,22.5985,67100.0
2010-08-18 14:30:00,30.03,30.04,29.99,30.01,67800.0,22.5985,22.6061,22.5684,22.5835,67800.0
2010-08-18 14:35:00,30.01,30.02,30.0,30.02,37600.0,22.5835,22.591,22.576,22.591,37600.0
2010-08-18 14:40:00,30.03,30.06,30.02,30.02,58400.0,22.5985,22.6211,22.591,22.591,58400.0
2010-08-18 14:45:00,30.02,30.04,30.01,30.03,29000.0,22.591,22.6061,22.5835,22.5985,29000.0
2010-08-18 14:50:00,30.03,30.06,30.01,30.03,61500.0,22.5985,22.6211,22.5835,22.5985,61500.0
2010-08-18 14:55:00,30.03,30.04,30.0,30.02,69300.0,22.5985,22.6061,22.576,22.591,69300.0
2010-08-18 15:00:00,30.02,30.05,30.02,30.03,33200.0,22.591,22.6136,22.591,22.5985,33200.0
2010-08-18 15:05:00,30.02,30.03,29.97,29.99,154400.0,22.591,22.5985,22.5534,22.5684,154400.0
2010-08-18 15:10:00,29.99,30.0,29.94,29.96,182700.0,22.5684,22.576,22.5308,22.5459,182700.0
2010-08-18 15:15:00,29.96,29.99,29.95,29.97,122200.0,22.5459,22.5684,22.5383,22.5534,122200.0
2010-08-18 15:20:00,29.97,29.98,29.94,29.95,77300.0,22.5534,22.5609,22.5308,22.5383,77300.0
2010-08-18 15:25:00,29.95,29.98,29.94,29.98,81200.0,22.5383,22.5609,22.5308,22.5609,81200.0
2010-08-18 15:30:00,29.97,30.03,29.95,30.02,144000.0,22.5534,22.5985,22.5383,22.591,144000.0
2010-08-18 15:35:00,30.02,30.03,29.99,30.0,238900.0,22.591,22.5985,22.5684,22.576,238900.0
2010-08-18 15:40:00,30.0,30.0,29.96,29.99,390600.0,22.576,22.576,22.5459,22.5684,390600.0
2010-08-18 15:45:00,30.0,30.02,29.99,30.01,163300.0,22.576,22.591,22.5684,22.5835,163300.0
2010-08-18 15:50:00,30.01,30.02,29.97,29.99,129900.0,22.5835,22.591,22.5534,22.5684,129900.0
2010-08-18 15:55:00,29.98,30.0,29.95,29.95,365500.0,22.5609,22.576,22.5383,22.5383,365500.0
2010-08-19 09:30:00,29.76,29.82,29.75,29.77,256700.0,22.3954,22.4405,22.3878,22.4029,256700.0
2010-08-19 09:35:00,29.77,29.89,29.77,29.86,292000.0,22.4029,22.4932,22.4029,22.4706,292000.0
2010-08-19 09:40:00,29.86,29.87,29.82,29.85,128100.0,22.4706,22.4781,22.4405,22.4631,128100.0
2010-08-19 09:45:00,29.85,29.85,29.77,29.78,183100.0,22.4631,22.4631,22.4029,22.4104,183100.0
2010-08-19 09:50:00,29.77,29.78,29.67,29.69,425300.0,22.4029,22.4104,22.3276,22.3427,425300.0
2010-08-19 09:55:00,29.68,29.74,29.66,29.69,685700.0,22.3352,22.3803,22.3201,22.3427,685700.0
2010-08-19 10:00:00,29.69,29.69,29.36,29.37,1318300.0,22.3427,22.3427,22.0944,22.1019,1318300.0
2010-08-19 10:05:00,29.38,29.47,29.35,29.45,642500.0,22.1094,22.1771,22.0868,22.1621,642500.0
2010-08-19 10:10:00,29.45,29.51,29.44,29.49,433400.0,22.1621,22.2072,22.1546,22.1922,433400.0
2010-08-19 10:15:00,29.48,29.55,29.47,29.55,605700.0,22.1847,22.2373,22.1771,22.2373,605700.0
2010-08-19 10:20:00,29.55,29.55,29.47,29.49,452600.0,22.2373,22.2373,22.1771,22.1922,452600.0
2010-08-19 10:25:00,29.49,29.49,29.35,29.38,1032800.0,22.1922,22.1922,22.0868,22.1094,1032800.0
2010-08-19 10:30:00,29.38,29.44,29.36,29.43,83600.0,22.1094,22.1546,22.0944,22.147,83600.0
2010-08-19 10:35:00,29.43,29.43,29.32,29.32,251600.0,22.147,22.147,22.0643,22.0643,251600.0
2010-08-19 10:40:00,29.34,29.35,29.27,29.3,535800.0,22.0793,22.0868,22.0266,22.0492,535800.0
2010-08-19 10:45:00,29.3,29.38,29.29,29.38,49800.0,22.0492,22.1094,22.0417,22.1094,49800.0
2010-08-19 10:50:00,29.37,29.38,29.31,29.31,107100.0,22.1019,22.1094,22.0567,22.0567,107100.0
2010-08-19 10:55:00,29.32,29.4,29.32,29.38,156000.0,22.0643,22.1245,22.0643,22.1094,156000.0
2010-08-19 11:00:00,29.38,29.4,29.3,29.3,169300.0,22.1094,22.1245,22.0492,22.0492,169300.0
2010-08-19 11:05:00,29.3,29.33,29.27,29.31,412400.0,22.0492,22.0718,22.0266,22.0567,412400.0
2010-08-19 11:10:00,29.31,29.34,29.29,29.3,638300.0,22.0567,22.0793,22.0417,22.0492,638300.0
2010-08-19 11:15:00,29.31,29.35,29.3,29.34,186200.0,22.0567,22.0868,22.0492,22.0793,186200.0
2010-08-19 11:20:00,29.34,29.37,29.33,29.36,150000.0,22.0793,22.1019,22.0718,22.0944,150000.0
2010-08-19 11:25:00,29.35,29.36,29.33,29.34,189800.0,22.0868,22.0944,22.0718,22.0793,189800.0
2010-08-19 11:30:00,29.34,29.34,29.29,29.3,288600.0,22.0793,22.0793,22.0417,22.0492,288600.0
2010-08-19 11:35:00,29.31,29.31,29.22,29.25,793300.0,22.0567,22.0567,21.989,22.0116,793300.0
2010-08-19 11:40:00,29.25,29.26,29.19,29.2,557200.0,22.0116,22.0191,21.9664,21.9739,557200.0
2010-08-19 11:45:00,29.19,29.21,29.16,29.18,82700.0,21.9664,21.9815,21.9438,21.9589,82700.0
2010-08-19 11:50:00,29.17,29.19,29.14,29.17,667900.0,21.9514,21.9664,21.9288,21.9514,667900.0
2010-08-19 11:55:00,29.18,29.21,29.17,29.21,84600.0,21.9589,21.9815,21.9514,21.9815,84600.0
2010-08-19 12:00:00,29.21,29.23,29.21,29.22,54900.0,21.9815,21.9965,21.9815,21.989,54900.0
2010-08-19 12:05:00,29.21,29.22,29.17,29.21,80700.0,21.9815,21.989,21.9514,21.9815,80700.0
2010-08-19 12:10:00,29.21,29.21,29.16,29.17,84200.0,21.9815,21.9815,21.9438,21.9514,84200.0
2010-08-19 12:15:00,29.17,29.23,29.16,29.23,151600.0,21.9514,21.9965,21.9438,21.9965,151600.0
2010-08-19 12:20:00,29.22,29.25,29.22,29.23,326700.0,21.989,22.0116,21.989,21.9965,326700.0
2010-08-19 12:25:00,29.23,29.24,29.22,29.23,60800.0,21.9965,22.004,21.989,21.9965,60800.0
2010-08-19 12:30:00,29.23,29.24,29.22,29.24,60600.0,21.9965,22.004,21.989,22.004,60600.0
2010-08-19 12:35:00,29.24,29.28,29.24,29.26,53100.0,22.004,22.0341,22.004,22.0191,53100.0
2010-08-19 12:40:00,29.26,29.27,29.24,29.25,59600.0,22.0191,22.0266,22.004,22.0116,59600.0
2010-08-19 12:45:00,29.25,29.26,29.24,29.25,87300.0,22.0116,22.0191,22.004,22.0116,87300.0
2010-08-19 12:50:00,29.25,29.25,29.2,29.2,378700.0,22.0116,22.0116,21.9739,21.9739,378700.0
2010-08-19 12:55:00,29.2,29.25,29.2,29.25,22500.0,21.9739,22.0116,21.9739,22.0116,22500.0
2010-08-19 13:00:00,29.26,29.29,29.26,29.29,87400.0,22.0191,22.0417,22.0191,22.0417,87400.0
2010-08-19 13:05:00,29.29,29.3,29.26,29.27,130300.0,22.0417,22.0492,22.0191,22.0266,130300.0
2010-08-19 13:10:00,29.27,29.27,29.24,29.25,100500.0,22.0266,22.0266,22.004,22.0116,100500.0
2010-08-19 13:15:00,29.24,29.27,29.22,29.26,104200.0,22.004,22.0266,21.989,22.0191,104200.0
2010-08-19 13:20:00,29.26,29.27,29.24,29.26,128100.0,22.0191,22.0266,22.004,22.0191,128100.0
2010-08-19 13:25:00,29.27,29.27,29.24,29.24,21900.0,22.0266,22.0266,22.004,22.004,21900.0
2010-08-19 13:30:00,29.24,29.26,29.23,29.23,142200.0,22.004,22.0191,21.9965,21.9965,142200.0
2010-08-19 13:35:00,29.23,29.27,29.22,29.26,24200.0,21.9965,22.0266,21.989,22.0191,24200.0
2010-08-19 13:40:00,29.27,29.27,29.23,29.23,27400.0,22.0266,22.0266,21.9965,21.9965,27400.0
2010-08-19 13:45:00,29.23,29.25,29.23,29.23,244900.0,21.9965,22.0116,21.9965,21.9965,244900.0
2010-08-19 13:50:00,29.23,29.23,29.21,29.22,13300.0,21.9965,21.9965,21.9815,21.989,13300.0
2010-08-19 13:55:00,29.22,29.23,29.19,29.19,29300.0,21.989,21.9965,21.9664,21.9664,29300.0
2010-08-19 14:00:00,29.19,29.19,29.16,29.17,80800.0,21.9664,21.9664,21.9438,21.9514,80800.0
2010-08-19 14:05:00,29.17,29.18,29.14,29.18,159800.0,21.9514,21.9589,21.9288,21.9589,159800.0
2010-08-19 14:10:00,29.17,29.23,29.17,29.23,61500.0,21.9514,21.9965,21.9514,21.9965,61500.0
2010-08-19 14:15:00,29.23,29.23,29.2,29.22,137700.0,21.9965,21.9965,21.9739,21.989,137700.0
2010-08-19 14:20:00,29.22,29.3,29.21,29.28,105100.0,21.989,22.0492,21.9815,22.0341,105100.0
2010-08-19 14:25:00,29.28,29.29,29.27,29.28,31600.0,22.0341,22.0417,22.0266,22.0341,31600.0
2010-08-19 14:30:00,29.28,29.32,29.28,29.29,100100.0,22.0341,22.0643,22.0341,22.0417,100100.0
2010-08-19 14:35:00,29.3,29.3,29.27,29.27,184000.0,22.0492,22.0492,22.0266,22.0266,184000.0
2010-08-19 14:40:00,29.27,29.28,29.23,29.25,108300.0,22.0266,22.0341,21.9965,22.0116,108300.0
2010-08-19 14:45:00,29.25,29.29,29.25,29.28,349700.0,22.0116,22.0417,22.0116,22.0341,349700.0
2010-08-19 14:50:00,29.28,29.3,29.26,29.28,111900.0,22.0341,22.0492,22.0191,22.0341,111900.0
2010-08-19 14:55:00,29.28,29.29,29.26,29.28,104000.0,22.0341,22.0417,22.0191,22.0341,104000.0
2010-08-19 15:00:00,29.27,29.28,29.24,29.25,60000.0,22.0266,22.0341,22.004,22.0116,60000.0
2010-08-19 15:05:00,29.26,29.29,29.24,29.29,135700.0,22.0191,22.0417,22.004,22.0417,135700.0
2010-08-19 15:10:00,29.28,29.35,29.27,29.34,163900.0,22.0341,22.0868,22.0266,22.0793,163900.0
2010-08-19 15:15:00,29.34,29.43,29.34,29.39,189000.0,22.0793,22.147,22.0793,22.1169,189000.0
2010-08-19 15:20:00,29.39,29.45,29.38,29.44,213000.0,22.1169,22.1621,22.1094,22.1546,213000.0
2010-08-19 15:25:00,29.44,29.44,29.36,29.37,128400.0,22.1546,22.1546,22.0944,22.1019,128400.0
2010-08-19 15:30:00,29.36,29.41,29.36,29.41,163600.0,22.0944,22.132,22.0944,22.132,163600.0
2010-08-19 15:35:00,29.41,29.41,29.32,29.33,185600.0,22.132,22.132,22.0643,22.0718,185600.0
2010-08-19 15:40:00,29.33,29.35,29.3,29.33,277400.0,22.0718,22.0868,22.0492,22.0718,277400.0
2010-08-19 15:45:00,29.33,29.36,29.33,29.34,392900.0,22.0718,22.0944,22.0718,22.0793,392900.0
2010-08-19 15:50:00,29.34,29.38,29.32,29.38,253300.0,22.0793,22.1094,22.0643,22.1094,253300.0
2010-08-19 15:55:00,29.38,29.38,29.33,29.33,1026900.0,22.1094,22.1094,22.0718,22.0718,1026900.0
2010-08-20 09:30:00,29.21,29.23,29.13,29.17,245800.0,21.9815,21.9965,21.9213,21.9514,245800.0
2010-08-20 09:35:00,29.18,29.22,29.11,29.13,202200.0,21.9589,21.989,21.9062,21.9213,202200.0
2010-08-20 09:40:00,29.12,29.14,29.02,29.02,252500.0,21.9137,21.9288,21.8385,21.8385,252500.0
2010-08-20 09:45:00,29.02,29.04,28.95,28.97,616000.0,21.8385,21.8535,21.7858,21.8009,616000.0
2010-08-20 09:50:00,28.98,29.01,28.94,28.98,904700.0,21.8084,21.831,21.7783,21.8084,904700.0
2010-08-20 09:55:00,28.98,29.03,28.98,29.02,299400.0,21.8084,21.846,21.8084,21.8385,299400.0
2010-08-20 10:00:00,29.02,29.05,29.01,29.02,709400.0,21.8385,21.8611,21.831,21.8385,709400.0
2010-08-20 10:05:00,29.04,29.04,28.96,28.98,460600.0,21.8535,21.8535,21.7933,21.8084,460600.0
2010-08-20 10:10:00,28.99,29.0,28.9,28.92,409300.0,21.8159,21.8234,21.7482,21.7632,409300.0
2010-08-20 10:15:00,28.92,28.98,28.92,28.96,126900.0,21.7632,21.8084,21.7632,21.7933,126900.0
2010-08-20 10:20:00,28.97,29.0,28.94,29.0,98200.0,21.8009,21.8234,21.7783,21.8234,98200.0
2010-08-20 10:25:00,29.0,29.03,28.99,29.0,98000.0,21.8234,21.846,21.8159,21.8234,98000.0
2010-08-20 10:30:00,29.0,29.02,28.99,29.01,204400.0,21.8234,21.8385,21.8159,21.831,204400.0
2010-08-20 10:35:00,29.01,29.04,29.0,29.02,93200.0,21.831,21.8535,21.8234,21.8385,93200.0
2010-08-20 10:40:00,29.01,29.08,29.01,29.05,131000.0,21.831,21.8836,21.831,21.8611,131000.0
2010-08-20 10:45:00,29.05,29.07,29.02,29.03,349400.0,21.8611,21.8761,21.8385,21.846,349400.0
2010-08-20 10:50:00,29.02,29.04,28.98,28.99,149000.0,21.8385,21.8535,21.8084,21.8159,149000.0
2010-08-20 10:55:00,28.99,29.02,28.99,29.01,51100.0,21.8159,21.8385,21.8159,21.831,51100.0
2010-08-20 11:00:00,29.01,29.02,28.98,28.98,25100.0,21.831,21.8385,21.8084,21.8084,25100.0
2010-08-20 11:05:00,28.97,29.02,28.95,29.01,133300.0,21.8009,21.8385,21.7858,21.831,133300.0
2010-08-20 11:10:00,29.01,29.02,28.99,28.99,80600.0,21.831,21.8385,21.8159,21.8159,80600.0
2010-08-20 11:15:00,29.0,29.0,28.96,28.96,118000.0,21.8234,21.8234,21.7933,21.7933,118000.0
2010-08-20 11:20:00,28.97,28.98,28.94,28.94,33600.0,21.8009,21.8084,21.7783,21.7783,33600.0
2010-08-20 11:25:00,28.94,28.96,28.92,28.96,56000.0,21.7783,21.7933,21.7632,21.7933,56000.0
2010-08-20 11:30:00,28.96,28.96,28.94,28.95,44400.0,21.7933,21.7933,21.7783,21.7858,44400.0
2010-08-20 11:35:00,28.95,28.95,28.89,28.9,108100.0,21.7858,21.7858,21.7407,21.7482,108100.0
2010-08-20 11:40:00,28.9,28.95,28.9,28.95,92900.0,21.7482,21.7858,21.7482,21.7858,92900.0
2010-08-20 11:45:00,28.94,28.94,28.89,28.89,34400.0,21.7783,21.7783,21.7407,21.7407,34400.0
2010-08-20 11:50:00,28.9,28.9,28.86,28.87,111800.0,21.7482,21.7482,21.7181,21.7256,111800.0
2010-08-20 11:55:00,28.87,28.88,28.84,28.86,206400.0,21.7256,21.7331,21.703,21.7181,206400.0
2010-08-20 12:00:00,28.86,28.9,28.85,28.9,75200.0,21.7181,21.7482,21.7106,21.7482,75200.0
2010-08-20 12:05:00,28.9,28.9,28.88,28.89,85500.0,21.7482,21.7482,21.7331,21.7407,85500.0
2010-08-20 12:10:00,28.89,28.89,28.88,28.88,7300.0,21.7407,21.7407,21.7331,21.7331,7300.0
2010-08-20 12:15:00,28.88,28.89,28.86,28.87,45000.0,21.7331,21.7407,21.7181,21.7256,45000.0
2010-08-20 12:20:00,28.87,28.94,28.87,28.94,69200.0,21.7256,21.7783,21.7256,21.7783,69200.0
2010-08-20 12:25:00,28.94,28.95,28.9,28.92,66300.0,21.7783,21.7858,21.7482,21.7632,66300.0
2010-08-20 12:30:00,28.92,28.94,28.91,28.91,70300.0,21.7632,21.7783,21.7557,21.7557,70300.0
2010-08-20 12:35:00,28.91,28.92,28.91,28.92,4200.0,21.7557,21.7632,21.7557,21.7632,4200.0
2010-08-20 12:40:00,28.92,28.92,28.9,28.92,34800.0,21.7632,21.7632,21.7482,21.7632,34800.0
2010-08-20 12:45:00,28.92,28.92,28.9,28.92,29500.0,21.7632,21.7632,21.7482,21.7632,29500.0
2010-08-20 12:50:00,28.92,28.94,28.91,28.94,27900.0,21.7632,21.7783,21.7557,21.7783,27900.0
2010-08-20 12:55:00,28.94,28.96,28.94,28.95,25500.0,21.7783,21.7933,21.7783,21.7858,25500.0
2010-08-20 13:00:00,28.96,28.99,28.95,28.99,63100.0,21.7933,21.8159,21.7858,21.8159,63100.0
2010-08-20 13:05:00,28.99,29.01,28.98,29.01,226700.0,21.8159,21.831,21.8084,21.831,226700.0
2010-08-20 13:10:00,29.02,29.02,28.99,28.99,57900.0,21.8385,21.8385,21.8159,21.8159,57900.0
2010-08-20 13:15:00,28.99,28.99,28.98,28.98,26600.0,21.8159,21.8159,21.8084,21.8084,26600.0
2010-08-20 13:20:00,28.97,29.0,28.97,28.99,39600.0,21.8009,21.8234,21.8009,21.8159,39600.0
2010-08-20 13:25:00,28.99,29.03,28.99,29.01,41200.0,21.8159,21.846,21.8159,21.831,41200.0
2010-08-20 13:30:00,29.01,29.02,28.98,28.99,87100.0,21.831,21.8385,21.8084,21.8159,87100.0
2010-08-20 13:35:00,29.0,29.0,28.97,28.98,83700.0,21.8234,21.8234,21.8009,21.8084,83700.0
2010-08-20 13:40:00,28.98,28.98,28.97,28.98,34700.0,21.8084,21.8084,21.8009,21.8084,34700.0
2010-08-20 13:45:00,28.98,29.0,28.97,28.99,84400.0,21.8084,21.8234,21.8009,21.8159,84400.0
2010-08-20 13:50:00,28.99,29.04,28.99,29.02,82600.0,21.8159,21.8535,21.8159,21.8385,82600.0
2010-08-20 13:55:00,29.03,29.03,28.99,28.99,38300.0,21.846,21.846,21.8159,21.8159,38300.0
2010-08-20 14:00:00,29.0,29.01,28.99,29.0,101500.0,21.8234,21.831,21.8159,21.8234,101500.0
2010-08-20 14:05:00,29.0,29.01,28.99,29.0,23900.0,21.8234,21.831,21.8159,21.8234,23900.0
2010-08-20 14:10:00,29.0,29.03,28.99,29.03,94700.0,21.8234,21.846,21.8159,21.846,94700.0
2010-08-20 14:15:00,29.03,29.06,29.03,29.05,252500.0,21.846,21.8686,21.846,21.8611,252500.0
2010-08-20 14:20:00,29.05,29.08,29.04,29.04,74700.0,21.8611,21.8836,21.8535,21.8535,74700.0
2010-08-20 14:25:00,29.04,29.05,29.03,29.03,99200.0,21.8535,21.8611,21.846,21.846,99200.0
2010-08-20 14:30:00,29.04,29.11,29.03,29.1,604700.0,21.8535,21.9062,21.846,21.8987,604700.0
2010-08-20 14:35:00,29.1,29.12,29.09,29.1,451400.0,21.8987,21.9137,21.8912,21.8987,451400.0
2010-08-20 14:40:00,29.1,29.13,29.09,29.13,52600.0,21.8987,21.9213,21.8912,21.9213,52600.0
2010-08-20 14:45:00,29.13,29.17,29.13,29.13,198200.0,21.9213,21.9514,21.9213,21.9213,198200.0
2010-08-20 14:50:00,29.12,29.19,29.12,29.16,57400.0,21.9137,21.9664,21.9137,21.9438,57400.0
2010-08-20 14:55:00,29.17,29.17,29.12,29.14,153400.0,21.9514,21.9514,21.9137,21.9288,153400.0
2010-08-20 15:00:00,29.14,29.14,29.11,29.13,83400.0,21.9288,21.9288,21.9062,21.9213,83400.0
2010-08-20 15:05:00,29.12,29.13,29.09,29.11,94200.0,21.9137,21.9213,21.8912,21.9062,94200.0
2010-08-20 15:10:00,29.11,29.15,29.1,29.15,639400.0,21.9062,21.9363,21.8987,21.9363,639400.0
2010-08-20 15:15:00,29.15,29.16,29.11,29.12,235300.0,21.9363,21.9438,21.9062,21.9137,235300.0
2010-08-20 15:20:00,29.12,29.12,29.09,29.11,139600.0,21.9137,21.9137,21.8912,21.9062,139600.0
2010-08-20 15:25:00,29.11,29.13,29.11,29.13,68000.0,21.9062,21.9213,21.9062,21.9213,68000.0
2010-08-20 15:30:00,29.13,29.17,29.12,29.16,79500.0,21.9213,21.9514,21.9137,21.9438,79500.0
2010-08-20 15:35:00,29.16,29.18,29.12,29.14,73300.0,21.9438,21.9589,21.9137,21.9288,73300.0
2010-08-20 15:40:00,29.14,29.18,29.13,29.15,161300.0,21.9288,21.9589,21.9213,21.9363,161300.0
2010-08-20 15:45:00,29.16,29.19,29.15,29.15,246200.0,21.9438,21.9664,21.9363,21.9363,246200.0
2010-08-20 15:50:00,29.16,29.18,29.15,29.17,206400.0,21.9438,21.9589,21.9363,21.9514,206400.0
2010-08-20 15:55:00,29.18,29.2,29.15,29.15,862700.0,21.9589,21.9739,21.9363,21.9363,862700.0
2010-08-23 09:30:00,29.35,29.4,29.26,29.3,193400.0,22.0868,22.1245,22.0191,22.0492,193400.0
2010-08-23 09:35:00,29.3,29.39,29.29,29.39,169600.0,22.0492,22.1169,22.0417,22.1169,169600.0
2010-08-23 09:40:00,29.39,29.42,29.35,29.41,349200.0,22.1169,22.1395,22.0868,22.132,349200.0
2010-08-23 09:45:00,29.41,29.47,29.41,29.46,283100.0,22.132,22.1771,22.132,22.1696,283100.0
2010-08-23 09:50:00,29.46,29.48,29.42,29.42,213400.0,22.1696,22.1847,22.1395,22.1395,213400.0
2010-08-23 09:55:00,29.42,29.43,29.39,29.41,66400.0,22.1395,22.147,22.1169,22.132,66400.0
2010-08-23 10:00:00,29.41,29.41,29.35,29.36,251500.0,22.132,22.132,22.0868,22.0944,251500.0
2010-08-23 10:05:00,29.35,29.38,29.32,29.33,43400.0,22.0868,22.1094,22.0643,22.0718,43400.0
2010-08-23 10:10:00,29.33,29.33,29.28,29.29,68300.0,22.0718,22.0718,22.0341,22.0417,68300.0
2010-08-23 10:15:00,29.29,29.29,29.26,29.28,228000.0,22.0417,22.0417,22.0191,22.0341,228000.0
2010-08-23 10:20:00,29.27,29.27,29.2,29.2,223400.0,22.0266,22.0266,21.9739,21.9739,223400.0
2010-08-23 10:25:00,29.21,29.22,29.19,29.2,124900.0,21.9815,21.989,21.9664,21.9739,124900.0
2010-08-23 10:30:00,29.19,29.25,29.19,29.24,81600.0,21.9664,22.0116,21.9664,22.004,81600.0
2010-08-23 10:35:00,29.24,29.24,29.21,29.23,144400.0,22.004,22.004,21.9815,21.9965,144400.0
2010-08-23 10:40:00,29.22,29.23,29.09,29.1,90900.0,21.989,21.9965,21.8912,21.8987,90900.0
2010-08-23 10:45:00,29.1,29.11,29.04,29.04,246300.0,21.8987,21.9062,21.8535,21.8535,246300.0
2010-08-23 10:50:00,29.04,29.06,28.97,28.99,908100.0,21.8535,21.8686,21.8009,21.8159,908100.0
2010-08-23 10:55:00,29.0,29.01,28.99,29.0,482400.0,21.8234,21.831,21.8159,21.8234,482400.0
2010-08-23 11:00:00,29.0,29.0,28.93,28.95,376300.0,21.8234,21.8234,21.7708,21.7858,376300.0
2010-08-23 11:05:00,28.95,29.0,28.92,28.98,134000.0,21.7858,21.8234,21.7632,21.8084,134000.0
2010-08-23 11:10:00,28.99,29.01,28.97,29.01,151900.0,21.8159,21.831,21.8009,21.831,151900.0
2010-08-23 11:15:00,29.01,29.01,28.96,28.97,217500.0,21.831,21.831,21.7933,21.8009,217500.0
2010-08-23 11:20:00,28.97,28.98,28.9,28.94,322400.0,21.8009,21.8084,21.7482,21.7783,322400.0
2010-08-23 11:25:00,28.94,28.94,28.91,28.92,120300.0,21.7783,21.7783,21.7557,21.7632,120300.0
2010-08-23 11:30:00,28.92,28.94,28.91,28.92,237900.0,21.7632,21.7783,21.7557,21.7632,237900.0
2010-08-23 11:35:00,28.92,28.96,28.92,28.94,232000.0,21.7632,21.7933,21.7632,21.7783,232000.0
2010-08-23 11:40:00,28.93,28.98,28.92,28.96,210300.0,21.7708,21.8084,21.7632,21.7933,210300.0
2010-08-23 11:45:00,28.97,28.99,28.96,28.96,184400.0,21.8009,21.8159,21.7933,21.7933,184400.0
2010-08-23 11:50:00,28.96,28.96,28.92,28.92,15500.0,21.7933,21.7933,21.7632,21.7632,15500.0
2010-08-23 11:55:00,28.92,28.93,28.89,28.91,159400.0,21.7632,21.7708,21.7407,21.7557,159400.0
2010-08-23 12:00:00,28.91,28.96,28.91,28.96,82700.0,21.7557,21.7933,21.7557,21.7933,82700.0
2010-08-23 12:05:00,28.95,28.98,28.95,28.97,11800.0,21.7858,21.8084,21.7858,21.8009,11800.0
2010-08-23 12:10:00,28.97,29.01,28.95,29.0,65300.0,21.8009,21.831,21.7858,21.8234,65300.0
2010-08-23 12:15:00,29.0,29.01,28.96,28.96,73400.0,21.8234,21.831,21.7933,21.7933,73400.0
2010-08-23 12:20:00,28.97,28.98,28.96,28.97,131500.0,21.8009,21.8084,21.7933,21.8009,131500.0
2010-08-23 12:25:00,28.97,28.98,28.97,28.98,54700.0,21.8009,21.8084,21.8009,21.8084,54700.0
2010-08-23 12:30:00,28.99,29.01,28.98,28.99,15500.0,21.8159,21.831,21.8084,21.8159,15500.0
2010-08-23 12:35:00,29.0,29.0,28.96,28.97,20300.0,21.8234,21.8234,21.7933,21.8009,20300.0
2010-08-23 12:40:00,28.96,28.96,28.93,28.95,82500.0,21.7933,21.7933,21.7708,21.7858,82500.0
2010-08-23 12:45:00,28.94,28.95,28.93,28.94,73700.0,21.7783,21.7858,21.7708,21.7783,73700.0
2010-08-23 12:50:00,28.94,28.96,28.94,28.95,22500.0,21.7783,21.7933,21.7783,21.7858,22500.0
2010-08-23 12:55:00,28.96,28.96,28.93,28.94,26500.0,21.7933,21.7933,21.7708,21.7783,26500.0
2010-08-23 13:00:00,28.94,28.94,28.92,28.93,67400.0,21.7783,21.7783,21.7632,21.7708,67400.0
2010-08-23 13:05:00,28.93,28.95,28.92,28.93,54800.0,21.7708,21.7858,21.7632,21.7708,54800.0
2010-08-23 13:10:00,28.94,28.96,28.91,28.96,66400.0,21.7783,21.7933,21.7557,21.7933,66400.0
2010-08-23 13:15:00,28.96,28.99,28.95,28.99,80700.0,21.7933,21.8159,21.7858,21.8159,80700.0
2010-08-23 13:20:00,28.99,29.01,28.98,29.0,55200.0,21.8159,21.831,21.8084,21.8234,55200.0
2010-08-23 13:25:00,28.99,29.01,28.99,29.01,167000.0,21.8159,21.831,21.8159,21.831,167000.0
2010-08-23 13:30:00,29.01,29.01,28.99,28.99,37700.0,21.831,21.831,21.8159,21.8159,37700.0
2010-08-23 13:35:00,29.0,29.0,28.94,28.95,65200.0,21.8234,21.8234,21.7783,21.7858,65200.0
2010-08-23 13:40:00,28.95,28.97,28.93,28.95,142100.0,21.7858,21.8009,21.7708,21.7858,142100.0
2010-08-23 13:45:00,28.95,28.98,28.95,28.97,105600.0,21.7858,21.8084,21.7858,21.8009,105600.0
2010-08-23 13:50:00,28.97,29.0,28.97,28.98,54700.0,21.8009,21.8234,21.8009,21.8084,54700.0
2010-08-23 13:55:00,28.98,29.0,28.96,28.99,78600.0,21.8084,21.8234,21.7933,21.8159,78600.0
2010-08-23 14:00:00,28.99,29.0,28.98,28.99,55700.0,21.8159,21.8234,21.8084,21.8159,55700.0
2010-08-23 14:05:00,28.98,29.1,28.98,29.07,142900.0,21.8084,21.8987,21.8084,21.8761,142900.0
2010-08-23 14:10:00,29.08,29.1,29.07,29.09,55900.0,21.8836,21.8987,21.8761,21.8912,55900.0
2010-08-23 14:15:00,29.1,29.11,29.05,29.07,152100.0,21.8987,21.9062,21.8611,21.8761,152100.0
2010-08-23 14:20:00,29.07,29.07,29.03,29.06,284700.0,21.8761,21.8761,21.846,21.8686,284700.0
2010-08-23 14:25:00,29.05,29.07,29.04,29.05,44400.0,21.8611,21.8761,21.8535,21.8611,44400.0
2010-08-23 14:30:00,29.05,29.09,29.04,29.07,50600.0,21.8611,21.8912,21.8535,21.8761,50600.0
2010-08-23 14:35:00,29.08,29.1,29.07,29.07,42600.0,21.8836,21.8987,21.8761,21.8761,42600.0
2010-08-23 14:40:00,29.07,29.08,29.03,29.03,42900.0,21.8761,21.8836,21.846,21.846,42900.0
2010-08-23 14:45:00,29.04,29.04,29.02,29.03,250700.0,21.8535,21.8535,21.8385,21.846,250700.0
2010-08-23 14:50:00,29.02,29.03,29.01,29.01,61800.0,21.8385,21.846,21.831,21.831,61800.0
2010-08-23 14:55:00,29.01,29.03,29.0,29.02,420300.0,21.831,21.846,21.8234,21.8385,420300.0
2010-08-23 15:00:00,29.01,29.03,29.0,29.02,28900.0,21.831,21.846,21.8234,21.8385,28900.0
2010-08-23 15:05:00,29.02,29.04,29.0,29.01,118800.0,21.8385,21.8535,21.8234,21.831,118800.0
2010-08-23 15:10:00,29.01,29.02,29.0,29.01,108700.0,21.831,21.8385,21.8234,21.831,108700.0
2010-08-23 15:15:00,29.02,29.04,29.0,29.01,76900.0,21.8385,21.8535,21.8234,21.831,76900.0
2010-08-23 15:20:00,29.01,29.03,28.97,28.98,226100.0,21.831,21.846,21.8009,21.8084,226100.0
2010-08-23 15:25:00,28.97,28.97,28.9,28.92,297700.0,21.8009,21.8009,21.7482,21.7632,297700.0
2010-08-23 15:30:00,28.92,28.93,28.89,28.92,515700.0,21.7632,21.7708,21.7407,21.7632,515700.0
2010-08-23 15:35:00,28.91,28.92,28.83,28.84,367000.0,21.7557,21.7632,21.6955,21.703,367000.0
2010-08-23 15:40:00,28.84,28.87,28.83,28.83,272900.0,21.703,21.7256,21.6955,21.6955,272900.0
2010-08-23 15:45:00,28.83,28.86,28.81,28.85,301100.0,21.6955,21.7181,21.6805,21.7106,301100.0
2010-08-23 15:50:00,28.85,28.85,28.81,28.83,618400.0,21.7106,21.7106,21.6805,21.6955,618400.0
2010-08-23 15:55:00,28.84,28.87,28.81,28.84,1706600.0,21.703,21.7256,21.6805,21.703,1706600.0
2010-08-24 09:30:00,28.44,28.49,28.36,28.37,1655500.0,21.402,21.4396,21.3418,21.3493,1655500.0
2010-08-24 09:35:00,28.37,28.38,28.29,28.3,906000.0,21.3493,21.3569,21.2891,21.2967,906000.0
2010-08-24 09:40:00,28.3,28.32,28.25,28.28,540800.0,21.2967,21.3117,21.259,21.2816,540800.0
2010-08-24 09:45:00,28.29,28.3,28.23,28.25,356600.0,21.2891,21.2967,21.244,21.259,356600.0
2010-08-24 09:50:00,28.25,28.25,28.19,28.2,566600.0,21.259,21.259,21.2139,21.2214,566600.0
2010-08-24 09:55:00,28.2,28.25,28.18,28.23,420900.0,21.2214,21.259,21.2064,21.244,420900.0
2010-08-24 10:00:00,28.22,28.23,27.99,28.13,1866800.0,21.2365,21.244,21.0634,21.1687,1866800.0
2010-08-24 10:05:00,28.13,28.13,28.03,28.06,892500.0,21.1687,21.1687,21.0935,21.1161,892500.0
2010-08-24 10:10:00,28.06,28.13,28.05,28.09,517200.0,21.1161,21.1687,21.1085,21.1386,517200.0
2010-08-24 10:15:00,28.1,28.24,28.1,28.21,509000.0,21.1462,21.2515,21.1462,21.2289,509000.0
2010-08-24 10:20:00,28.2,28.27,28.19,28.22,693700.0,21.2214,21.2741,21.2139,21.2365,693700.0
2010-08-24 10:25:00,28.22,28.25,28.16,28.18,175700.0,21.2365,21.259,21.1913,21.2064,175700.0
2010-08-24 10:30:00,28.18,28.2,28.14,28.15,56600.0,21.2064,21.2214,21.1763,21.1838,56600.0
2010-08-24 10:35:00,28.14,28.15,28.1,28.14,264400.0,21.1763,21.1838,21.1462,21.1763,264400.0
2010-08-24 10:40:00,28.14,28.22,28.14,28.19,804300.0,21.1763,21.2365,21.1763,21.2139,804300.0
2010-08-24 10:45:00,28.2,28.21,28.17,28.19,314900.0,21.2214,21.2289,21.1988,21.2139,314900.0
2010-08-24 10:50:00,28.19,28.21,28.16,28.16,400900.0,21.2139,21.2289,21.1913,21.1913,400900.0
2010-08-24 10:55:00,28.17,28.25,28.17,28.24,259800.0,21.1988,21.259,21.1988,21.2515,259800.0
2010-08-24 11:00:00,28.24,28.34,28.23,28.29,575600.0,21.2515,21.3268,21.244,21.2891,575600.0
2010-08-24 11:05:00,28.29,28.31,28.27,28.27,113400.0,21.2891,21.3042,21.2741,21.2741,113400.0
2010-08-24 11:10:00,28.26,28.3,28.24,28.26,218100.0,21.2666,21.2967,21.2515,21.2666,218100.0
2010-08-24 11:15:00,28.26,28.26,28.22,28.25,238400.0,21.2666,21.2666,21.2365,21.259,238400.0
2010-08-24 11:20:00,28.26,28.32,28.24,28.3,222100.0,21.2666,21.3117,21.2515,21.2967,222100.0
2010-08-24 11:25:00,28.31,28.33,28.3,28.33,184400.0,21.3042,21.3192,21.2967,21.3192,184400.0
2010-08-24 11:30:00,28.34,28.38,28.32,28.37,487700.0,21.3268,21.3569,21.3117,21.3493,487700.0
2010-08-24 11:35:00,28.37,28.43,28.37,28.42,325100.0,21.3493,21.3945,21.3493,21.387,325100.0
2010-08-24 11:40:00,28.41,28.47,28.41,28.45,568500.0,21.3794,21.4246,21.3794,21.4095,568500.0
2010-08-24 11:45:00,28.46,28.46,28.4,28.41,466700.0,21.4171,21.4171,21.3719,21.3794,466700.0
2010-08-24 11:50:00,28.41,28.42,28.39,28.39,340500.0,21.3794,21.387,21.3644,21.3644,340500.0
2010-08-24 11:55:00,28.39,28.43,28.39,28.4,101900.0,21.3644,21.3945,21.3644,21.3719,101900.0
2010-08-24 12:00:00,28.4,28.42,28.38,28.42,53400.0,21.3719,21.387,21.3569,21.387,53400.0
2010-08-24 12:05:00,28.42,28.44,28.4,28.44,60000.0,21.387,21.402,21.3719,21.402,60000.0
2010-08-24 12:10:00,28.43,28.46,28.4,28.41,87900.0,21.3945,21.4171,21.3719,21.3794,87900.0
2010-08-24 12:15:00,28.41,28.42,28.38,28.41,81400.0,21.3794,21.387,21.3569,21.3794,81400.0
2010-08-24 12:20:00,28.41,28.42,28.36,28.36,137700.0,21.3794,21.387,21.3418,21.3418,137700.0
2010-08-24 12:25:00,28.37,28.38,28.32,28.33,140800.0,21.3493,21.3569,21.3117,21.3192,140800.0
2010-08-24 12:30:00,28.34,28.38,28.33,28.36,110100.0,21.3268,21.3569,21.3192,21.3418,110100.0
2010-08-24 12:35:00,28.36,28.38,28.33,28.36,237600.0,21.3418,21.3569,21.3192,21.3418,237600.0
2010-08-24 12:40:00,28.35,28.38,28.35,28.38,64200.0,21.3343,21.3569,21.3343,21.3569,64200.0
2010-08-24 12:45:00,28.37,28.39,28.36,28.36,67100.0,21.3493,21.3644,21.3418,21.3418,67100.0
2010-08-24 12:50:00,28.36,28.37,28.34,28.36,192900.0,21.3418,21.3493,21.3268,21.3418,192900.0
2010-08-24 12:55:00,28.36,28.4,28.36,28.37,134900.0,21.3418,21.3719,21.3418,21.3493,134900.0
2010-08-24 13:00:00,28.36,28.37,28.32,28.32,134500.0,21.3418,21.3493,21.3117,21.3117,134500.0
2010-08-24 13:05:00,28.33,28.34,28.32,28.34,92000.0,21.3192,21.3268,21.3117,21.3268,92000.0
2010-08-24 13:10:00,28.33,28.36,28.33,28.34,81400.0,21.3192,21.3418,21.3192,21.3268,81400.0
2010-08-24 13:15:00,28.35,28.36,28.35,28.35,32500.0,21.3343,21.3418,21.3343,21.3343,32500.0
2010-08-24 13:20:00,28.35,28.37,28.33,28.36,778400.0,21.3343,21.3493,21.3192,21.3418,778400.0
2010-08-24 13:25:00,28.36,28.43,28.36,28.43,294200.0,21.3418,21.3945,21.3418,21.3945,294200.0
2010-08-24 13:30:00,28.43,28.44,28.39,28.42,306900.0,21.3945,21.402,21.3644,21.387,306900.0
2010-08-24 13:35:00,28.43,28.44,28.4,28.43,138100.0,21.3945,21.402,21.3719,21.3945,138100.0
2010-08-24 13:40:00,28.43,28.44,28.31,28.32,218100.0,21.3945,21.402,21.3042,21.3117,218100.0
2010-08-24 13:45:00,28.31,28.33,28.29,28.3,119100.0,21.3042,21.3192,21.2891,21.2967,119100.0
2010-08-24 13:50:00,28.31,28.32,28.27,28.27,111300.0,21.3042,21.3117,21.2741,21.2741,111300.0
2010-08-24 13:55:00,28.26,28.28,28.26,28.28,23900.0,21.2666,21.2816,21.2666,21.2816,23900.0
2010-08-24 14:00:00,28.28,28.32,28.26,28.29,476500.0,21.2816,21.3117,21.2666,21.2891,476500.0
2010-08-24 14:05:00,28.29,28.31,28.27,28.28,131800.0,21.2891,21.3042,21.2741,21.2816,131800.0
2010-08-24 14:10:00,28.28,28.28,28.25,28.27,105800.0,21.2816,21.2816,21.259,21.2741,105800.0
2010-08-24 14:15:00,28.27,28.33,28.27,28.32,463100.0,21.2741,21.3192,21.2741,21.3117,463100.0
2010-08-24 14:20:00,28.31,28.34,28.3,28.32,75000.0,21.3042,21.3268,21.2967,21.3117,75000.0
2010-08-24 14:25:00,28.33,28.34,28.27,28.27,99800.0,21.3192,21.3268,21.2741,21.2741,99800.0
2010-08-24 14:30:00,28.28,28.29,28.26,28.28,93600.0,21.2816,21.2891,21.2666,21.2816,93600.0
2010-08-24 14:35:00,28.27,28.36,28.26,28.36,124800.0,21.2741,21.3418,21.2666,21.3418,124800.0
2010-08-24 14:40:00,28.36,28.37,28.32,28.34,65200.0,21.3418,21.3493,21.3117,21.3268,65200.0
2010-08-24 14:45:00,28.33,28.36,28.31,28.32,133000.0,21.3192,21.3418,21.3042,21.3117,133000.0
2010-08-24 14:50:00,28.33,28.35,28.3,28.33,71200.0,21.3192,21.3343,21.2967,21.3192,71200.0
2010-08-24 14:55:00,28.32,28.35,28.3,28.34,244300.0,21.3117,21.3343,21.2967,21.3268,244300.0
2010-08-24 15:00:00,28.35,28.38,28.32,28.37,156100.0,21.3343,21.3569,21.3117,21.3493,156100.0
2010-08-24 15:05:00,28.37,28.41,28.36,28.4,147200.0,21.3493,21.3794,21.3418,21.3719,147200.0
2010-08-24 15:10:00,28.4,28.41,28.37,28.38,604000.0,21.3719,21.3794,21.3493,21.3569,604000.0
2010-08-24 15:15:00,28.38,28.4,28.36,28.39,119000.0,21.3569,21.3719,21.3418,21.3644,119000.0
2010-08-24 15:20:00,28.39,28.42,28.34,28.42,208700.0,21.3644,21.387,21.3268,21.387,208700.0
2010-08-24 15:25:00,28.41,28.45,28.39,28.41,384300.0,21.3794,21.4095,21.3644,21.3794,384300.0
2010-08-24 15:30:00,28.4,28.44,28.38,28.41,172100.0,21.3719,21.402,21.3569,21.3794,172100.0
2010-08-24 15:35:00,28.41,28.41,28.3,28.33,398400.0,21.3794,21.3794,21.2967,21.3192,398400.0
2010-08-24 15:40:00,28.33,28.34,28.3,28.32,393700.0,21.3192,21.3268,21.2967,21.3117,393700.0
2010-08-24 15:45:00,28.33,28.33,28.27,28.32,497900.0,21.3192,21.3192,21.2741,21.3117,497900.0
2010-08-24 15:50:00,28.31,28.32,28.24,28.24,646700.0,21.3042,21.3117,21.2515,21.2515,646700.0
2010-08-24 15:55:00,28.24,28.27,28.23,28.27,977900.0,21.2515,21.2741,21.244,21.2741,977900.0
2010-08-25 09:30:00,28.01,28.1,28.01,28.05,254300.0,21.0784,21.1462,21.0784,21.1085,254300.0
2010-08-25 09:35:00,28.05,28.06,27.98,28.04,558600.0,21.1085,21.1161,21.0559,21.101,558600.0
2010-08-25 09:40:00,28.05,28.07,27.95,27.96,302500.0,21.1085,21.1236,21.0333,21.0408,302500.0
2010-08-25 09:45:00,27.97,27.97,27.87,27.87,618000.0,21.0483,21.0483,20.9731,20.9731,618000.0
2010-08-25 09:50:00,27.87,27.89,27.82,27.85,944100.0,20.9731,20.9881,20.9355,20.958,944100.0
2010-08-25 09:55:00,27.84,27.84,27.75,27.8,846000.0,20.9505,20.9505,20.8828,20.9204,846000.0
2010-08-25 10:00:00,27.79,27.87,27.67,27.82,836100.0,20.9129,20.9731,20.8226,20.9355,836100.0
2010-08-25 10:05:00,27.82,27.92,27.81,27.91,475300.0,20.9355,21.0107,20.9279,21.0032,475300.0
2010-08-25 10:10:00,27.91,27.93,27.87,27.92,1022600.0,21.0032,21.0182,20.9731,21.0107,1022600.0
2010-08-25 10:15:00,27.93,27.98,27.89,27.91,855300.0,21.0182,21.0559,20.9881,21.0032,855300.0
2010-08-25 10:20:00,27.91,27.95,27.88,27.93,326200.0,21.0032,21.0333,20.9806,21.0182,326200.0
2010-08-25 10:25:00,27.94,27.97,27.92,27.92,464500.0,21.0258,21.0483,21.0107,21.0107,464500.0
2010-08-25 10:30:00,27.92,27.94,27.87,27.88,239600.0,21.0107,21.0258,20.9731,20.9806,239600.0
2010-08-25 10:35:00,27.89,27.9,27.83,27.86,349000.0,20.9881,20.9957,20.943,20.9656,349000.0
2010-08-25 10:40:00,27.86,27.94,27.86,27.94,316200.0,20.9656,21.0258,20.9656,21.0258,316200.0
2010-08-25 10:45:00,27.94,27.98,27.93,27.98,864700.0,21.0258,21.0559,21.0182,21.0559,864700.0
2010-08-25 10:50:00,27.98,28.0,27.96,27.97,221200.0,21.0559,21.0709,21.0408,21.0483,221200.0
2010-08-25 10:55:00,27.97,28.08,27.97,28.06,567100.0,21.0483,21.1311,21.0483,21.1161,567100.0
2010-08-25 11:00:00,28.06,28.12,28.04,28.08,1455000.0,21.1161,21.1612,21.101,21.1311,1455000.0
2010-08-25 11:05:00,28.09,28.11,28.07,28.08,875600.0,21.1386,21.1537,21.1236,21.1311,875600.0
2010-08-25 11:10:00,28.08,28.09,28.01,28.06,387100.0,21.1311,21.1386,21.0784,21.1161,387100.0
2010-08-25 11:15:00,28.05,28.13,28.05,28.12,388200.0,21.1085,21.1687,21.1085,21.1612,388200.0
2010-08-25 11:20:00,28.12,28.16,28.11,28.13,1544700.0,21.1612,21.1913,21.1537,21.1687,1544700.0
2010-08-25 11:25:00,28.14,28.17,28.12,28.17,1240600.0,21.1763,21.1988,21.1612,21.1988,1240600.0
2010-08-25 11:30:00,28.16,28.17,28.09,28.09,285400.0,21.1913,21.1988,21.1386,21.1386,285400.0
2010-08-25 11:35:00,28.1,28.12,28.09,28.09,393800.0,21.1462,21.1612,21.1386,21.1386,393800.0
2010-08-25 11:40:00,28.09,28.1,28.06,28.08,474100.0,21.1386,21.1462,21.1161,21.1311,474100.0
2010-08-25 11:45:00,28.08,28.09,28.06,28.06,95300.0,21.1311,21.1386,21.1161,21.1161,95300.0
2010-08-25 11:50:00,28.06,28.08,28.06,28.07,59400.0,21.1161,21.1311,21.1161,21.1236,59400.0
2010-08-25 11:55:00,28.08,28.11,28.08,28.08,100800.0,21.1311,21.1537,21.1311,21.1311,100800.0
2010-08-25 12:00:00,28.09,28.11,28.07,28.11,152300.0,21.1386,21.1537,21.1236,21.1537,152300.0
2010-08-25 12:05:00,28.1,28.11,28.05,28.05,151100.0,21.1462,21.1537,21.1085,21.1085,151100.0
2010-08-25 12:10:00,28.05,28.08,28.04,28.06,123000.0,21.1085,21.1311,21.101,21.1161,123000.0
2010-08-25 12:15:00,28.05,28.05,28.03,28.04,93200.0,21.1085,21.1085,21.0935,21.101,93200.0
2010-08-25 12:20:00,28.05,28.05,28.01,28.02,94300.0,21.1085,21.1085,21.0784,21.086,94300.0
2010-08-25 12:25:00,28.02,28.05,28.02,28.03,60000.0,21.086,21.1085,21.086,21.0935,60000.0
2010-08-25 12:30:00,28.04,28.07,28.0,28.01,119600.0,21.101,21.1236,21.0709,21.0784,119600.0
2010-08-25 12:35:00,28.0,28.02,27.99,28.0,60700.0,21.0709,21.086,21.0634,21.0709,60700.0
2010-08-25 12:40:00,27.99,27.99,27.96,27.98,384600.0,21.0634,21.0634,21.0408,21.0559,384600.0
2010-08-25 12:45:00,27.98,27.98,27.96,27.98,177600.0,21.0559,21.0559,21.0408,21.0559,177600.0
2010-08-25 12:50:00,27.98,28.01,27.98,27.99,63900.0,21.0559,21.0784,21.0559,21.0634,63900.0
2010-08-25 12:55:00,27.99,28.0,27.97,27.99,51800.0,21.0634,21.0709,21.0483,21.0634,51800.0
2010-08-25 13:00:00,27.99,28.01,27.97,28.01,161800.0,21.0634,21.0784,21.0483,21.0784,161800.0
2010-08-25 13:05:00,28.02,28.02,27.99,28.0,295400.0,21.086,21.086,21.0634,21.0709,295400.0
2010-08-25 13:10:00,28.01,28.05,28.01,28.04,187100.0,21.0784,21.1085,21.0784,21.101,187100.0
2010-08-25 13:15:00,28.04,28.05,28.0,28.05,210800.0,21.101,21.1085,21.0709,21.1085,210800.0
2010-08-25 13:20:00,28.05,28.05,28.0,28.03,284000.0,21.1085,21.1085,21.0709,21.0935,284000.0
2010-08-25 13:25:00,28.03,28.04,27.98,27.99,79600.0,21.0935,21.101,21.0559,21.0634,79600.0
2010-08-25 13:30:00,27.99,28.02,27.98,28.02,55200.0,21.0634,21.086,21.0559,21.086,55200.0
2010-08-25 13:35:00,28.01,28.03,28.0,28.02,87800.0,21.0784,21.0935,21.0709,21.086,87800.0
2010-08-25 13:40:00,28.02,28.05,28.01,28.05,57100.0,21.086,21.1085,21.0784,21.1085,57100.0
2010-08-25 13:45:00,28.06,28.07,28.05,28.06,74800.0,21.1161,21.1236,21.1085,21.1161,74800.0
2010-08-25 13:50:00,28.06,28.06,28.04,28.05,49700.0,21.1161,21.1161,21.101,21.1085,49700.0
2010-08-25 13:55:00,28.06,28.08,28.06,28.06,42400.0,21.1161,21.1311,21.1161,21.1161,42400.0
2010-08-25 14:00:00,28.07,28.09,28.06,28.09,123800.0,21.1236,21.1386,21.1161,21.1386,123800.0
2010-08-25 14:05:00,28.09,28.14,28.09,28.13,328200.0,21.1386,21.1763,21.1386,21.1687,328200.0
2010-08-25 14:10:00,28.12,28.16,28.1,28.15,192600.0,21.1612,21.1913,21.1462,21.1838,192600.0
2010-08-25 14:15:00,28.15,28.16,28.1,28.12,391400.0,21.1838,21.1913,21.1462,21.1612,391400.0
2010-08-25 14:20:00,28.11,28.12,28.08,28.09,216100.0,21.1537,21.1612,21.1311,21.1386,216100.0
2010-08-25 14:25:00,28.09,28.09,28.07,28.08,121100.0,21.1386,21.1386,21.1236,21.1311,121100.0
2010-08-25 14:30:00,28.08,28.14,28.06,28.13,250600.0,21.1311,21.1763,21.1161,21.1687,250600.0
2010-08-25 14:35:00,28.14,28.23,28.13,28.19,690300.0,21.1763,21.244,21.1687,21.2139,690300.0
2010-08-25 14:40:00,28.18,28.25,28.18,28.23,381600.0,21.2064,21.259,21.2064,21.244,381600.0
2010-08-25 14:45:00,28.23,28.26,28.22,28.24,410100.0,21.244,21.2666,21.2365,21.2515,410100.0
2010-08-25 14:50:00,28.24,28.24,28.2,28.22,247300.0,21.2515,21.2515,21.2214,21.2365,247300.0
2010-08-25 14:55:00,28.22,28.25,28.2,28.24,152700.0,21.2365,21.259,21.2214,21.2515,152700.0
2010-08-25 15:00:00,28.25,28.27,28.22,28.22,462000.0,21.259,21.2741,21.2365,21.2365,462000.0
2010-08-25 15:05:00,28.22,28.23,28.2,28.2,289200.0,21.2365,21.244,21.2214,21.2214,289200.0
2010-08-25 15:10:00,28.2,28.24,28.2,28.23,363400.0,21.2214,21.2515,21.2214,21.244,363400.0
2010-08-25 15:15:00,28.22,28.25,28.17,28.18,416300.0,21.2365,21.259,21.1988,21.2064,416300.0
2010-08-25 15:20:00,28.18,28.18,28.13,28.15,364100.0,21.2064,21.2064,21.1687,21.1838,364100.0
2010-08-25 15:25:00,28.15,28.17,28.14,28.14,210100.0,21.1838,21.1988,21.1763,21.1763,210100.0
2010-08-25 15:30:00,28.13,28.28,28.13,28.28,551100.0,21.1687,21.2816,21.1687,21.2816,551100.0
2010-08-25 15:35:00,28.28,28.29,28.25,28.27,417800.0,21.2816,21.2891,21.259,21.2741,417800.0
2010-08-25 15:40:00,28.27,28.32,28.25,28.31,405000.0,21.2741,21.3117,21.259,21.3042,405000.0
2010-08-25 15:45:00,28.31,28.35,28.29,28.31,1684600.0,21.3042,21.3343,21.2891,21.3042,1684600.0
2010-08-25 15:50:00,28.31,28.32,28.22,28.23,549800.0,21.3042,21.3117,21.2365,21.244,549800.0
2010-08-25 15:55:00,28.23,28.24,28.2,28.2,1421700.0,21.244,21.2515,21.2214,21.2214,1421700.0
2010-08-26 09:30:00,28.35,28.44,28.34,28.41,303700.0,21.3343,21.402,21.3268,21.3794,303700.0
2010-08-26 09:35:00,28.41,28.46,28.4,28.43,606700.0,21.3794,21.4171,21.3719,21.3945,606700.0
2010-08-26 09:40:00,28.41,28.46,28.37,28.44,524700.0,21.3794,21.4171,21.3493,21.402,524700.0
2010-08-26 09:45:00,28.44,28.45,28.38,28.39,408400.0,21.402,21.4095,21.3569,21.3644,408400.0
2010-08-26 09:50:00,28.38,28.39,28.31,28.31,481400.0,21.3569,21.3644,21.3042,21.3042,481400.0
2010-08-26 09:55:00,28.31,28.44,28.31,28.43,128300.0,21.3042,21.402,21.3042,21.3945,128300.0
2010-08-26 10:00:00,28.43,28.51,28.42,28.49,364600.0,21.3945,21.4547,21.387,21.4396,364600.0
2010-08-26 10:05:00,28.49,28.53,28.47,28.52,230000.0,21.4396,21.4697,21.4246,21.4622,230000.0
2010-08-26 10:10:00,28.52,28.57,28.51,28.55,219800.0,21.4622,21.4999,21.4547,21.4848,219800.0
2010-08-26 10:15:00,28.55,28.59,28.53,28.55,211300.0,21.4848,21.5149,21.4697,21.4848,211300.0
2010-08-26 10:20:00,28.55,28.56,28.47,28.5,298300.0,21.4848,21.4923,21.4246,21.4472,298300.0
2010-08-26 10:25:00,28.5,28.51,28.47,28.5,202500.0,21.4472,21.4547,21.4246,21.4472,202500.0
2010-08-26 10:30:00,28.51,28.56,28.5,28.53,144100.0,21.4547,21.4923,21.4472,21.4697,144100.0
2010-08-26 10:35:00,28.53,28.62,28.53,28.61,106100.0,21.4697,21.5375,21.4697,21.53,106100.0
2010-08-26 10:40:00,28.6,28.62,28.57,28.57,52300.0,21.5224,21.5375,21.4999,21.4999,52300.0
2010-08-26 10:45:00,28.57,28.57,28.54,28.54,246600.0,21.4999,21.4999,21.4773,21.4773,246600.0
2010-08-26 10:50:00,28.54,28.56,28.51,28.52,115900.0,21.4773,21.4923,21.4547,21.4622,115900.0
2010-08-26 10:55:00,28.52,28.53,28.49,28.52,274900.0,21.4622,21.4697,21.4396,21.4622,274900.0
2010-08-26 11:00:00,28.52,28.53,28.45,28.48,289700.0,21.4622,21.4697,21.4095,21.4321,289700.0
2010-08-26 11:05:00,28.48,28.48,28.33,28.34,531700.0,21.4321,21.4321,21.3192,21.3268,531700.0
2010-08-26 11:10:00,28.34,28.37,28.31,28.35,214600.0,21.3268,21.3493,21.3042,21.3343,214600.0
2010-08-26 11:15:00,28.35,28.41,28.33,28.4,398000.0,21.3343,21.3794,21.3192,21.3719,398000.0
2010-08-26 11:20:00,28.39,28.42,28.38,28.39,196300.0,21.3644,21.387,21.3569,21.3644,196300.0
2010-08-26 11:25:00,28.38,28.41,28.38,28.4,92400.0,21.3569,21.3794,21.3569,21.3719,92400.0
2010-08-26 11:30:00,28.4,28.41,28.38,28.4,113400.0,21.3719,21.3794,21.3569,21.3719,113400.0
2010-08-26 11:35:00,28.41,28.42,28.38,28.39,471700.0,21.3794,21.387,21.3569,21.3644,471700.0
2010-08-26 11:40:00,28.39,28.41,28.35,28.38,127600.0,21.3644,21.3794,21.3343,21.3569,127600.0
2010-08-26 11:45:00,28.38,28.39,28.34,28.37,78700.0,21.3569,21.3644,21.3268,21.3493,78700.0
2010-08-26 11:50:00,28.36,28.36,28.29,28.3,273200.0,21.3418,21.3418,21.2891,21.2967,273200.0
2010-08-26 11:55:00,28.3,28.4,28.3,28.4,193800.0,21.2967,21.3719,21.2967,21.3719,193800.0
2010-08-26 12:00:00,28.4,28.41,28.38,28.38,115300.0,21.3719,21.3794,21.3569,21.3569,115300.0
2010-08-26 12:05:00,28.39,28.39,28.36,28.37,33100.0,21.3644,21.3644,21.3418,21.3493,33100.0
2010-08-26 12:10:00,28.37,28.37,28.36,28.36,22400.0,21.3493,21.3493,21.3418,21.3418,22400.0
2010-08-26 12:15:00,28.35,28.35,28.33,28.34,42200.0,21.3343,21.3343,21.3192,21.3268,42200.0
2010-08-26 12:20:00,28.35,28.4,28.35,28.39,26800.0,21.3343,21.3719,21.3343,21.3644,26800.0
2010-08-26 12:25:00,28.39,28.39,28.37,28.37,13300.0,21.3644,21.3644,21.3493,21.3493,13300.0
2010-08-26 12:30:00,28.38,28.38,28.37,28.38,11000.0,21.3569,21.3569,21.3493,21.3569,11000.0
2010-08-26 12:35:00,28.38,28.39,28.36,28.36,24500.0,21.3569,21.3644,21.3418,21.3418,24500.0
2010-08-26 12:40:00,28.36,28.37,28.33,28.36,62000.0,21.3418,21.3493,21.3192,21.3418,62000.0
2010-08-26 12:45:00,28.36,28.38,28.35,28.36,91800.0,21.3418,21.3569,21.3343,21.3418,91800.0
2010-08-26 12:50:00,28.36,28.38,28.31,28.32,83700.0,21.3418,21.3569,21.3042,21.3117,83700.0
2010-08-26 12:55:00,28.33,28.37,28.3,28.37,289900.0,21.3192,21.3493,21.2967,21.3493,289900.0
2010-08-26 13:00:00,28.38,28.39,28.35,28.35,61900.0,21.3569,21.3644,21.3343,21.3343,61900.0
2010-08-26 13:05:00,28.35,28.35,28.31,28.32,28700.0,21.3343,21.3343,21.3042,21.3117,28700.0
2010-08-26 13:10:00,28.32,28.33,28.28,28.3,39800.0,21.3117,21.3192,21.2816,21.2967,39800.0
2010-08-26 13:15:00,28.3,28.33,28.3,28.32,32900.0,21.2967,21.3192,21.2967,21.3117,32900.0
2010-08-26 13:20:00,28.32,28.35,28.32,28.34,83800.0,21.3117,21.3343,21.3117,21.3268,83800.0
2010-08-26 13:25:00,28.34,28.35,28.32,28.33,47900.0,21.3268,21.3343,21.3117,21.3192,47900.0
2010-08-26 13:30:00,28.33,28.37,28.33,28.36,76600.0,21.3192,21.3493,21.3192,21.3418,76600.0
2010-08-26 13:35:00,28.37,28.37,28.34,28.34,30500.0,21.3493,21.3493,21.3268,21.3268,30500.0
2010-08-26 13:40:00,28.33,28.36,28.33,28.33,35800.0,21.3192,21.3418,21.3192,21.3192,35800.0
2010-08-26 13:45:00,28.33,28.34,28.32,28.32,56300.0,21.3192,21.3268,21.3117,21.3117,56300.0
2010-08-26 13:50:00,28.32,28.32,28.31,28.31,24400.0,21.3117,21.3117,21.3042,21.3042,24400.0
2010-08-26 13:55:00,28.31,28.31,28.27,28.28,162600.0,21.3042,21.3042,21.2741,21.2816,162600.0
2010-08-26 14:00:00,28.27,28.31,28.27,28.29,51600.0,21.2741,21.3042,21.2741,21.2891,51600.0
2010-08-26 14:05:00,28.3,28.3,28.25,28.26,242900.0,21.2967,21.2967,21.259,21.2666,242900.0
2010-08-26 14:10:00,28.26,28.26,28.18,28.21,354600.0,21.2666,21.2666,21.2064,21.2289,354600.0
2010-08-26 14:15:00,28.21,28.21,28.17,28.19,92300.0,21.2289,21.2289,21.1988,21.2139,92300.0
2010-08-26 14:20:00,28.2,28.21,28.18,28.19,44100.0,21.2214,21.2289,21.2064,21.2139,44100.0
2010-08-26 14:25:00,28.19,28.21,28.19,28.19,46600.0,21.2139,21.2289,21.2139,21.2139,46600.0
2010-08-26 14:30:00,28.19,28.19,28.15,28.18,153900.0,21.2139,21.2139,21.1838,21.2064,153900.0
2010-08-26 14:35:00,28.18,28.19,28.17,28.19,58900.0,21.2064,21.2139,21.1988,21.2139,58900.0
2010-08-26 14:40:00,28.2,28.2,28.18,28.18,60400.0,21.2214,21.2214,21.2064,21.2064,60400.0
2010-08-26 14:45:00,28.18,28.19,28.16,28.17,153800.0,21.2064,21.2139,21.1913,21.1988,153800.0
2010-08-26 14:50:00,28.17,28.18,28.14,28.14,242800.0,21.1988,21.2064,21.1763,21.1763,242800.0
2010-08-26 14:55:00,28.13,28.14,28.06,28.09,481200.0,21.1687,21.1763,21.1161,21.1386,481200.0
2010-08-26 15:00:00,28.09,28.12,28.08,28.11,63100.0,21.1386,21.1612,21.1311,21.1537,63100.0
2010-08-26 15:05:00,28.12,28.14,28.09,28.12,193200.0,21.1612,21.1763,21.1386,21.1612,193200.0
2010-08-26 15:10:00,28.13,28.15,28.11,28.13,153700.0,21.1687,21.1838,21.1537,21.1687,153700.0
2010-08-26 15:15:00,28.13,28.21,28.12,28.21,156000.0,21.1687,21.2289,21.1612,21.2289,156000.0
2010-08-26 15:20:00,28.2,28.26,28.19,28.22,408100.0,21.2214,21.2666,21.2139,21.2365,408100.0
2010-08-26 15:25:00,28.21,28.22,28.17,28.19,191300.0,21.2289,21.2365,21.1988,21.2139,191300.0
2010-08-26 15:30:00,28.19,28.2,28.16,28.19,190600.0,21.2139,21.2214,21.1913,21.2139,190600.0
2010-08-26 15:35:00,28.19,28.23,28.18,28.21,655900.0,21.2139,21.244,21.2064,21.2289,655900.0
2010-08-26 15:40:00,28.21,28.3,28.2,28.28,773800.0,21.2289,21.2967,21.2214,21.2816,773800.0
2010-08-26 15:45:00,28.28,28.29,28.22,28.25,958500.0,21.2816,21.2891,21.2365,21.259,958500.0
2010-08-26 15:50:00,28.24,28.25,28.17,28.2,796200.0,21.2515,21.259,21.1988,21.2214,796200.0
2010-08-26 15:55:00,28.2,28.23,28.13,28.16,1663500.0,21.2214,21.244,21.1687,21.1913,1663500.0
2010-08-27 09:30:00,28.31,28.43,28.31,28.39,336300.0,21.3042,21.3945,21.3042,21.3644,336300.0
2010-08-27 09:35:00,28.39,28.4,28.32,28.32,394100.0,21.3644,21.3719,21.3117,21.3117,394100.0
2010-08-27 09:40:00,28.31,28.32,28.22,28.22,143100.0,21.3042,21.3117,21.2365,21.2365,143100.0
2010-08-27 09:45:00,28.22,28.25,28.2,28.2,202400.0,21.2365,21.259,21.2214,21.2214,202400.0
2010-08-27 09:50:00,28.2,28.26,28.2,28.26,287300.0,21.2214,21.2666,21.2214,21.2666,287300.0
2010-08-27 09:55:00,28.26,28.33,28.17,28.18,604000.0,21.2666,21.3192,21.1988,21.2064,604000.0
2010-08-27 10:00:00,28.19,28.26,27.98,28.04,721900.0,21.2139,21.2666,21.0559,21.101,721900.0
2010-08-27 10:05:00,28.04,28.12,27.99,28.09,912300.0,21.101,21.1612,21.0634,21.1386,912300.0
2010-08-27 10:10:00,28.1,28.29,28.07,28.26,632200.0,21.1462,21.2891,21.1236,21.2666,632200.0
2010-08-27 10:15:00,28.26,28.34,28.26,28.32,244000.0,21.2666,21.3268,21.2666,21.3117,244000.0
2010-08-27 10:20:00,28.32,28.33,28.24,28.29,534200.0,21.3117,21.3192,21.2515,21.2891,534200.0
2010-08-27 10:25:00,28.3,28.41,28.3,28.4,476300.0,21.2967,21.3794,21.2967,21.3719,476300.0
2010-08-27 10:30:00,28.4,28.47,28.39,28.43,629000.0,21.3719,21.4246,21.3644,21.3945,629000.0
2010-08-27 10:35:00,28.42,28.5,28.4,28.48,285600.0,21.387,21.4472,21.3719,21.4321,285600.0
2010-08-27 10:40:00,28.47,28.49,28.41,28.41,352500.0,21.4246,21.4396,21.3794,21.3794,352500.0
2010-08-27 10:45:00,28.42,28.43,28.38,28.38,317700.0,21.387,21.3945,21.3569,21.3569,317700.0
2010-08-27 10:50:00,28.38,28.4,28.36,28.38,215600.0,21.3569,21.3719,21.3418,21.3569,215600.0
2010-08-27 10:55:00,28.37,28.38,28.32,28.37,169800.0,21.3493,21.3569,21.3117,21.3493,169800.0
2010-08-27 11:00:00,28.37,28.42,28.37,28.42,130700.0,21.3493,21.387,21.3493,21.387,130700.0
2010-08-27 11:05:00,28.42,28.56,28.42,28.53,297300.0,21.387,21.4923,21.387,21.4697,297300.0
2010-08-27 11:10:00,28.53,28.6,28.52,28.58,188200.0,21.4697,21.5224,21.4622,21.5074,188200.0
2010-08-27 11:15:00,28.59,28.65,28.58,28.59,337500.0,21.5149,21.5601,21.5074,21.5149,337500.0
2010-08-27 11:20:00,28.59,28.63,28.58,28.63,172100.0,21.5149,21.545,21.5074,21.545,172100.0
2010-08-27 11:25:00,28.63,28.67,28.61,28.66,111000.0,21.545,21.5751,21.53,21.5676,111000.0
2010-08-27 11:30:00,28.66,28.68,28.64,28.65,164300.0,21.5676,21.5826,21.5525,21.5601,164300.0
2010-08-27 11:35:00,28.64,28.66,28.62,28.62,74500.0,21.5525,21.5676,21.5375,21.5375,74500.0
2010-08-27 11:40:00,28.62,28.63,28.6,28.61,203900.0,21.5375,21.545,21.5224,21.53,203900.0
2010-08-27 11:45:00,28.62,28.65,28.61,28.64,66200.0,21.5375,21.5601,21.53,21.5525,66200.0
2010-08-27 11:50:00,28.65,28.66,28.6,28.62,101300.0,21.5601,21.5676,21.5224,21.5375,101300.0
2010-08-27 11:55:00,28.61,28.64,28.6,28.62,102200.0,21.53,21.5525,21.5224,21.5375,102200.0
2010-08-27 12:00:00,28.61,28.63,28.57,28.58,204100.0,21.53,21.545,21.4999,21.5074,204100.0
2010-08-27 12:05:00,28.59,28.62,28.58,28.6,51400.0,21.5149,21.5375,21.5074,21.5224,51400.0
2010-08-27 12:10:00,28.6,28.63,28.6,28.62,53300.0,21.5224,21.545,21.5224,21.5375,53300.0
2010-08-27 12:15:00,28.63,28.66,28.63,28.65,41700.0,21.545,21.5676,21.545,21.5601,41700.0
2010-08-27 12:20:00,28.66,28.67,28.62,28.66,99800.0,21.5676,21.5751,21.5375,21.5676,99800.0
2010-08-27 12:25:00,28.65,28.66,28.63,28.64,100300.0,21.5601,21.5676,21.545,21.5525,100300.0
2010-08-27 12:30:00,28.64,28.67,28.63,28.65,29200.0,21.5525,21.5751,21.545,21.5601,29200.0
2010-08-27 12:35:00,28.65,28.66,28.62,28.62,64400.0,21.5601,21.5676,21.5375,21.5375,64400.0
2010-08-27 12:40:00,28.62,28.62,28.57,28.58,52300.0,21.5375,21.5375,21.4999,21.5074,52300.0
2010-08-27 12:45:00,28.57,28.61,28.56,28.56,196600.0,21.4999,21.53,21.4923,21.4923,196600.0
2010-08-27 12:50:00,28.57,28.58,28.56,28.57,98800.0,21.4999,21.5074,21.4923,21.4999,98800.0
2010-08-27 12:55:00,28.57,28.57,28.5,28.52,90500.0,21.4999,21.4999,21.4472,21.4622,90500.0
2010-08-27 13:00:00,28.52,28.54,28.51,28.53,51300.0,21.4622,21.4773,21.4547,21.4697,51300.0
2010-08-27 13:05:00,28.52,28.55,28.52,28.55,94100.0,21.4622,21.4848,21.4622,21.4848,94100.0
2010-08-27 13:10:00,28.54,28.56,28.51,28.51,149100.0,21.4773,21.4923,21.4547,21.4547,149100.0
2010-08-27 13:15:00,28.5,28.52,28.5,28.5,152700.0,21.4472,21.4622,21.4472,21.4472,152700.0
2010-08-27 13:20:00,28.51,28.56,28.51,28.54,238900.0,21.4547,21.4923,21.4547,21.4773,238900.0
2010-08-27 13:25:00,28.53,28.62,28.53,28.62,706900.0,21.4697,21.5375,21.4697,21.5375,706900.0
2010-08-27 13:30:00,28.62,28.67,28.61,28.65,245000.0,21.5375,21.5751,21.53,21.5601,245000.0
2010-08-27 13:35:00,28.65,28.7,28.63,28.64,118300.0,21.5601,21.5977,21.545,21.5525,118300.0
2010-08-27 13:40:00,28.65,28.67,28.62,28.63,69400.0,21.5601,21.5751,21.5375,21.545,69400.0
2010-08-27 13:45:00,28.63,28.65,28.62,28.62,46900.0,21.545,21.5601,21.5375,21.5375,46900.0
2010-08-27 13:50:00,28.61,28.67,28.61,28.67,48500.0,21.53,21.5751,21.53,21.5751,48500.0
2010-08-27 13:55:00,28.67,28.71,28.65,28.71,152600.0,21.5751,21.6052,21.5601,21.6052,152600.0
2010-08-27 14:00:00,28.72,28.72,28.67,28.69,1146800.0,21.6127,21.6127,21.5751,21.5902,1146800.0
2010-08-27 14:05:00,28.68,28.68,28.61,28.66,67000.0,21.5826,21.5826,21.53,21.5676,67000.0
2010-08-27 14:10:00,28.65,28.68,28.64,28.65,51100.0,21.5601,21.5826,21.5525,21.5601,51100.0
2010-08-27 14:15:00,28.64,28.68,28.64,28.68,185100.0,21.5525,21.5826,21.5525,21.5826,185100.0
2010-08-27 14:20:00,28.68,28.7,28.66,28.67,49500.0,21.5826,21.5977,21.5676,21.5751,49500.0
2010-08-27 14:25:00,28.66,28.7,28.66,28.7,109200.0,21.5676,21.5977,21.5676,21.5977,109200.0
2010-08-27 14:30:00,28.7,28.72,28.69,28.7,59300.0,21.5977,21.6127,21.5902,21.5977,59300.0
2010-08-27 14:35:00,28.7,28.75,28.7,28.75,133800.0,21.5977,21.6353,21.5977,21.6353,133800.0
2010-08-27 14:40:00,28.75,28.76,28.73,28.75,117000.0,21.6353,21.6428,21.6203,21.6353,117000.0
2010-08-27 14:45:00,28.75,28.78,28.72,28.73,244300.0,21.6353,21.6579,21.6127,21.6203,244300.0
2010-08-27 14:50:00,28.72,28.75,28.69,28.69,92000.0,21.6127,21.6353,21.5902,21.5902,92000.0
2010-08-27 14:55:00,28.69,28.73,28.69,28.72,104700.0,21.5902,21.6203,21.5902,21.6127,104700.0
2010-08-27 15:00:00,28.72,28.73,28.68,28.69,117700.0,21.6127,21.6203,21.5826,21.5902,117700.0
2010-08-27 15:05:00,28.69,28.72,28.68,28.71,91400.0,21.5902,21.6127,21.5826,21.6052,91400.0
2010-08-27 15:10:00,28.71,28.73,28.67,28.72,436400.0,21.6052,21.6203,21.5751,21.6127,436400.0
2010-08-27 15:15:00,28.72,28.72,28.67,28.68,139100.0,21.6127,21.6127,21.5751,21.5826,139100.0
2010-08-27 15:20:00,28.68,28.75,28.67,28.75,326900.0,21.5826,21.6353,21.5751,21.6353,326900.0
2010-08-27 15:25:00,28.75,28.78,28.73,28.77,146900.0,21.6353,21.6579,21.6203,21.6504,146900.0
2010-08-27 15:30:00,28.77,28.78,28.73,28.73,158100.0,21.6504,21.6579,21.6203,21.6203,158100.0
2010-08-27 15:35:00,28.73,28.75,28.72,28.73,146600.0,21.6203,21.6353,21.6127,21.6203,146600.0
2010-08-27 15:40:00,28.73,28.78,28.72,28.77,256700.0,21.6203,21.6579,21.6127,21.6504,256700.0
2010-08-27 15:45:00,28.77,28.79,28.76,28.78,781600.0,21.6504,21.6654,21.6428,21.6579,781600.0
2010-08-27 15:50:00,28.77,28.81,28.77,28.78,665100.0,21.6504,21.6805,21.6504,21.6579,665100.0
2010-08-27 15:55:00,28.78,28.79,28.74,28.77,1099100.0,21.6579,21.6654,21.6278,21.6504,1099100.0
2010-08-30 09:30:00,28.6,28.66,28.6,28.63,160300.0,21.5224,21.5676,21.5224,21.545,160300.0
2010-08-30 09:35:00,28.63,28.72,28.63,28.7,279000.0,21.545,21.6127,21.545,21.5977,279000.0
2010-08-30 09:40:00,28.69,28.75,28.69,28.74,146700.0,21.5902,21.6353,21.5902,21.6278,146700.0
2010-08-30 09:45:00,28.74,28.76,28.71,28.73,192800.0,21.6278,21.6428,21.6052,21.6203,192800.0
2010-08-30 09:50:00,28.73,28.75,28.68,28.7,171100.0,21.6203,21.6353,21.5826,21.5977,171100.0
2010-08-30 09:55:00,28.71,28.77,28.71,28.77,186700.0,21.6052,21.6504,21.6052,21.6504,186700.0
2010-08-30 10:00:00,28.77,28.77,28.7,28.73,143100.0,21.6504,21.6504,21.5977,21.6203,143100.0
2010-08-30 10:05:00,28.73,28.76,28.7,28.71,84700.0,21.6203,21.6428,21.5977,21.6052,84700.0
2010-08-30 10:10:00,28.71,28.71,28.68,28.71,177800.0,21.6052,21.6052,21.5826,21.6052,177800.0
2010-08-30 10:15:00,28.71,28.71,28.6,28.63,295500.0,21.6052,21.6052,21.5224,21.545,295500.0
2010-08-30 10:20:00,28.63,28.63,28.59,28.62,416000.0,21.545,21.545,21.5149,21.5375,416000.0
2010-08-30 10:25:00,28.62,28.63,28.56,28.59,375700.0,21.5375,21.545,21.4923,21.5149,375700.0
2010-08-30 10:30:00,28.59,28.59,28.53,28.58,511400.0,21.5149,21.5149,21.4697,21.5074,511400.0
2010-08-30 10:35:00,28.58,28.59,28.57,28.58,302500.0,21.5074,21.5149,21.4999,21.5074,302500.0
2010-08-30 10:40:00,28.58,28.58,28.55,28.56,600700.0,21.5074,21.5074,21.4848,21.4923,600700.0
2010-08-30 10:45:00,28.56,28.62,28.55,28.62,505400.0,21.4923,21.5375,21.4848,21.5375,505400.0
2010-08-30 10:50:00,28.63,28.67,28.63,28.67,288300.0,21.545,21.5751,21.545,21.5751,288300.0
2010-08-30 10:55:00,28.67,28.69,28.66,28.66,148000.0,21.5751,21.5902,21.5676,21.5676,148000.0
2010-08-30 11:00:00,28.67,28.68,28.6,28.61,243500.0,21.5751,21.5826,21.5224,21.53,243500.0
2010-08-30 11:05:00,28.61,28.62,28.57,28.6,111300.0,21.53,21.5375,21.4999,21.5224,111300.0
2010-08-30 11:10:00,28.6,28.61,28.57,28.58,70400.0,21.5224,21.53,21.4999,21.5074,70400.0
2010-08-30 11:15:00,28.58,28.6,28.57,28.6,78000.0,21.5074,21.5224,21.4999,21.5224,78000.0
2010-08-30 11:20:00,28.6,28.6,28.55,28.55,96500.0,21.5224,21.5224,21.4848,21.4848,96500.0
2010-08-30 11:25:00,28.56,28.58,28.55,28.56,28200.0,21.4923,21.5074,21.4848,21.4923,28200.0
2010-08-30 11:30:00,28.57,28.57,28.53,28.55,54300.0,21.4999,21.4999,21.4697,21.4848,54300.0
2010-08-30 11:35:00,28.55,28.56,28.51,28.51,59000.0,21.4848,21.4923,21.4547,21.4547,59000.0
2010-08-30 11:40:00,28.51,28.53,28.48,28.48,85800.0,21.4547,21.4697,21.4321,21.4321,85800.0
2010-08-30 11:45:00,28.48,28.48,28.45,28.48,162500.0,21.4321,21.4321,21.4095,21.4321,162500.0
2010-08-30 11:50:00,28.49,28.49,28.43,28.44,685900.0,21.4396,21.4396,21.3945,21.402,685900.0
2010-08-30 11:55:00,28.44,28.48,28.43,28.48,84300.0,21.402,21.4321,21.3945,21.4321,84300.0
2010-08-30 12:00:00,28.47,28.48,28.46,28.46,20900.0,21.4246,21.4321,21.4171,21.4171,20900.0
2010-08-30 12:05:00,28.46,28.47,28.45,28.47,50400.0,21.4171,21.4246,21.4095,21.4246,50400.0
2010-08-30 12:10:00,28.48,28.5,28.48,28.49,48700.0,21.4321,21.4472,21.4321,21.4396,48700.0
2010-08-30 12:15:00,28.5,28.5,28.49,28.5,24600.0,21.4472,21.4472,21.4396,21.4472,24600.0
2010-08-30 12:20:00,28.5,28.51,28.49,28.49,16200.0,21.4472,21.4547,21.4396,21.4396,16200.0
2010-08-30 12:25:00,28.49,28.5,28.47,28.49,105100.0,21.4396,21.4472,21.4246,21.4396,105100.0
2010-08-30 12:30:00,28.49,28.49,28.48,28.48,99700.0,21.4396,21.4396,21.4321,21.4321,99700.0
2010-08-30 12:35:00,28.48,28.53,28.48,28.53,113800.0,21.4321,21.4697,21.4321,21.4697,113800.0
2010-08-30 12:40:00,28.53,28.54,28.52,28.54,252300.0,21.4697,21.4773,21.4622,21.4773,252300.0
2010-08-30 12:45:00,28.54,28.61,28.53,28.59,40400.0,21.4773,21.53,21.4697,21.5149,40400.0
2010-08-30 12:50:00,28.59,28.59,28.57,28.57,39800.0,21.5149,21.5149,21.4999,21.4999,39800.0
2010-08-30 12:55:00,28.56,28.59,28.54,28.54,96500.0,21.4923,21.5149,21.4773,21.4773,96500.0
2010-08-30 13:00:00,28.54,28.55,28.53,28.53,24500.0,21.4773,21.4848,21.4697,21.4697,24500.0
2010-08-30 13:05:00,28.53,28.56,28.53,28.55,46200.0,21.4697,21.4923,21.4697,21.4848,46200.0
2010-08-30 13:10:00,28.56,28.58,28.54,28.54,63300.0,21.4923,21.5074,21.4773,21.4773,63300.0
2010-08-30 13:15:00,28.54,28.57,28.53,28.56,30800.0,21.4773,21.4999,21.4697,21.4923,30800.0
2010-08-30 13:20:00,28.56,28.56,28.5,28.51,53100.0,21.4923,21.4923,21.4472,21.4547,53100.0
2010-08-30 13:25:00,28.51,28.51,28.44,28.45,209800.0,21.4547,21.4547,21.402,21.4095,209800.0
2010-08-30 13:30:00,28.45,28.47,28.45,28.47,79900.0,21.4095,21.4246,21.4095,21.4246,79900.0
2010-08-30 13:35:00,28.47,28.47,28.45,28.45,72000.0,21.4246,21.4246,21.4095,21.4095,72000.0
2010-08-30 13:40:00,28.45,28.5,28.44,28.49,52000.0,21.4095,21.4472,21.402,21.4396,52000.0
2010-08-30 13:45:00,28.49,28.51,28.48,28.51,56400.0,21.4396,21.4547,21.4321,21.4547,56400.0
2010-08-30 13:50:00,28.51,28.51,28.47,28.47,28200.0,21.4547,21.4547,21.4246,21.4246,28200.0
2010-08-30 13:55:00,28.47,28.49,28.45,28.47,121800.0,21.4246,21.4396,21.4095,21.4246,121800.0
2010-08-30 14:00:00,28.46,28.49,28.46,28.47,105800.0,21.4171,21.4396,21.4171,21.4246,105800.0
2010-08-30 14:05:00,28.45,28.47,28.4,28.42,55400.0,21.4095,21.4246,21.3719,21.387,55400.0
2010-08-30 14:10:00,28.42,28.43,28.42,28.42,56600.0,21.387,21.3945,21.387,21.387,56600.0
2010-08-30 14:15:00,28.41,28.42,28.4,28.42,24000.0,21.3794,21.387,21.3719,21.387,24000.0
2010-08-30 14:20:00,28.42,28.42,28.4,28.41,18300.0,21.387,21.387,21.3719,21.3794,18300.0
2010-08-30 14:25:00,28.41,28.46,28.4,28.44,620300.0,21.3794,21.4171,21.3719,21.402,620300.0
2010-08-30 14:30:00,28.44,28.49,28.44,28.45,213000.0,21.402,21.4396,21.402,21.4095,213000.0
2010-08-30 14:35:00,28.45,28.46,28.42,28.45,277900.0,21.4095,21.4171,21.387,21.4095,277900.0
2010-08-30 14:40:00,28.45,28.49,28.44,28.48,202400.0,21.4095,21.4396,21.402,21.4321,202400.0
2010-08-30 14:45:00,28.47,28.47,28.41,28.41,290000.0,21.4246,21.4246,21.3794,21.3794,290000.0
2010-08-30 14:50:00,28.42,28.47,28.41,28.47,350000.0,21.387,21.4246,21.3794,21.4246,350000.0
2010-08-30 14:55:00,28.47,28.47,28.44,28.46,179800.0,21.4246,21.4246,21.402,21.4171,179800.0
2010-08-30 15:00:00,28.46,28.48,28.44,28.44,241400.0,21.4171,21.4321,21.402,21.402,241400.0
2010-08-30 15:05:00,28.45,28.47,28.42,28.43,361800.0,21.4095,21.4246,21.387,21.3945,361800.0
2010-08-30 15:10:00,28.43,28.45,28.43,28.43,60100.0,21.3945,21.4095,21.3945,21.3945,60100.0
2010-08-30 15:15:00,28.43,28.44,28.38,28.41,235100.0,21.3945,21.402,21.3569,21.3794,235100.0
2010-08-30 15:20:00,28.4,28.43,28.38,28.42,97400.0,21.3719,21.3945,21.3569,21.387,97400.0
2010-08-30 15:25:00,28.42,28.44,28.38,28.4,155100.0,21.387,21.402,21.3569,21.3719,155100.0
2010-08-30 15:30:00,28.4,28.41,28.37,28.39,220400.0,21.3719,21.3794,21.3493,21.3644,220400.0
2010-08-30 15:35:00,28.38,28.44,28.38,28.43,318300.0,21.3569,21.402,21.3569,21.3945,318300.0
2010-08-30 15:40:00,28.43,28.44,28.4,28.41,306600.0,21.3945,21.402,21.3719,21.3794,306600.0
2010-08-30 15:45:00,28.4,28.41,28.33,28.35,269800.0,21.3719,21.3794,21.3192,21.3343,269800.0
2010-08-30 15:50:00,28.35,28.36,28.33,28.34,525200.0,21.3343,21.3418,21.3192,21.3268,525200.0
2010-08-30 15:55:00,28.34,28.59,28.28,28.28,1473000.0,21.3268,21.5149,21.2816,21.2816,1473000.0
2010-08-31 09:30:00,28.14,28.16,28.09,28.09,120000.0,21.1763,21.1913,21.1386,21.1386,120000.0
2010-08-31 09:35:00,28.1,28.1,28.06,28.08,110100.0,21.1462,21.1462,21.1161,21.1311,110100.0
2010-08-31 09:40:00,28.09,28.09,27.99,28.0,258100.0,21.1386,21.1386,21.0634,21.0709,258100.0
2010-08-31 09:45:00,28.01,28.25,28.0,28.24,582900.0,21.0784,21.259,21.0709,21.2515,582900.0
2010-08-31 09:50:00,28.24,28.27,28.17,28.21,468600.0,21.2515,21.2741,21.1988,21.2289,468600.0
2010-08-31 09:55:00,28.2,28.23,28.12,28.19,375100.0,21.2214,21.244,21.1612,21.2139,375100.0
2010-08-31 10:00:00,28.19,28.36,28.17,28.32,587500.0,21.2139,21.3418,21.1988,21.3117,587500.0
2010-08-31 10:05:00,28.32,28.36,28.3,28.34,287900.0,21.3117,21.3418,21.2967,21.3268,287900.0
2010-08-31 10:10:00,28.35,28.43,28.35,28.39,413200.0,21.3343,21.3945,21.3343,21.3644,413200.0
2010-08-31 10:15:00,28.4,28.42,28.32,28.32,194500.0,21.3719,21.387,21.3117,21.3117,194500.0
2010-08-31 10:20:00,28.32,28.35,28.3,28.3,312800.0,21.3117,21.3343,21.2967,21.2967,312800.0
2010-08-31 10:25:00,28.3,28.34,28.29,28.34,69000.0,21.2967,21.3268,21.2891,21.3268,69000.0
2010-08-31 10:30:00,28.34,28.39,28.31,28.36,276400.0,21.3268,21.3644,21.3042,21.3418,276400.0
2010-08-31 10:35:00,28.36,28.37,28.25,28.27,731400.0,21.3418,21.3493,21.259,21.2741,731400.0
2010-08-31 10:40:00,28.27,28.28,28.21,28.27,237000.0,21.2741,21.2816,21.2289,21.2741,237000.0
2010-08-31 10:45:00,28.27,28.27,28.23,28.25,208200.0,21.2741,21.2741,21.244,21.259,208200.0
2010-08-31 10:50:00,28.26,28.33,28.25,28.31,354500.0,21.2666,21.3192,21.259,21.3042,354500.0
2010-08-31 10:55:00,28.31,28.36,28.3,28.36,186300.0,21.3042,21.3418,21.2967,21.3418,186300.0
2010-08-31 11:00:00,28.35,28.39,28.35,28.38,242500.0,21.3343,21.3644,21.3343,21.3569,242500.0
2010-08-31 11:05:00,28.38,28.39,28.28,28.29,343400.0,21.3569,21.3644,21.2816,21.2891,343400.0
2010-08-31 11:10:00,28.28,28.28,28.24,28.27,249500.0,21.2816,21.2816,21.2515,21.2741,249500.0
2010-08-31 11:15:00,28.28,28.31,28.26,28.28,131100.0,21.2816,21.3042,21.2666,21.2816,131100.0
2010-08-31 11:20:00,28.27,28.37,28.26,28.36,167300.0,21.2741,21.3493,21.2666,21.3418,167300.0
2010-08-31 11:25:00,28.36,28.36,28.31,28.32,276200.0,21.3418,21.3418,21.3042,21.3117,276200.0
2010-08-31 11:30:00,28.31,28.37,28.3,28.37,178300.0,21.3042,21.3493,21.2967,21.3493,178300.0
2010-08-31 11:35:00,28.37,28.4,28.36,28.36,137900.0,21.3493,21.3719,21.3418,21.3418,137900.0
2010-08-31 11:40:00,28.37,28.39,28.35,28.37,122600.0,21.3493,21.3644,21.3343,21.3493,122600.0
2010-08-31 11:45:00,28.36,28.38,28.35,28.36,49500.0,21.3418,21.3569,21.3343,21.3418,49500.0
2010-08-31 11:50:00,28.35,28.43,28.35,28.42,101200.0,21.3343,21.3945,21.3343,21.387,101200.0
2010-08-31 11:55:00,28.42,28.43,28.38,28.39,111800.0,21.387,21.3945,21.3569,21.3644,111800.0
2010-08-31 12:00:00,28.39,28.41,28.38,28.39,107500.0,21.3644,21.3794,21.3569,21.3644,107500.0
2010-08-31 12:05:00,28.39,28.4,28.36,28.36,76000.0,21.3644,21.3719,21.3418,21.3418,76000.0
2010-08-31 12:10:00,28.36,28.36,28.34,28.35,95900.0,21.3418,21.3418,21.3268,21.3343,95900.0
2010-08-31 12:15:00,28.34,28.37,28.34,28.37,83000.0,21.3268,21.3493,21.3268,21.3493,83000.0
2010-08-31 12:20:00,28.37,28.37,28.34,28.35,39200.0,21.3493,21.3493,21.3268,21.3343,39200.0
2010-08-31 12:25:00,28.36,28.36,28.33,28.34,137500.0,21.3418,21.3418,21.3192,21.3268,137500.0
2010-08-31 12:30:00,28.34,28.38,28.34,28.37,93900.0,21.3268,21.3569,21.3268,21.3493,93900.0
2010-08-31 12:35:00,28.37,28.37,28.33,28.33,15300.0,21.3493,21.3493,21.3192,21.3192,15300.0
2010-08-31 12:40:00,28.33,28.33,28.28,28.31,106300.0,21.3192,21.3192,21.2816,21.3042,106300.0
2010-08-31 12:45:00,28.31,28.34,28.31,28.33,73300.0,21.3042,21.3268,21.3042,21.3192,73300.0
2010-08-31 12:50:00,28.34,28.34,28.3,28.3,56400.0,21.3268,21.3268,21.2967,21.2967,56400.0
2010-08-31 12:55:00,28.3,28.3,28.26,28.26,147200.0,21.2967,21.2967,21.2666,21.2666,147200.0
2010-08-31 13:00:00,28.26,28.31,28.25,28.28,130200.0,21.2666,21.3042,21.259,21.2816,130200.0
2010-08-31 13:05:00,28.27,28.29,28.27,28.28,133200.0,21.2741,21.2891,21.2741,21.2816,133200.0
2010-08-31 13:10:00,28.28,28.32,28.28,28.31,39600.0,21.2816,21.3117,21.2816,21.3042,39600.0
2010-08-31 13:15:00,28.32,28.32,28.3,28.3,71200.0,21.3117,21.3117,21.2967,21.2967,71200.0
2010-08-31 13:20:00,28.31,28.34,28.31,28.31,40800.0,21.3042,21.3268,21.3042,21.3042,40800.0
2010-08-31 13:25:00,28.31,28.33,28.31,28.33,41900.0,21.3042,21.3192,21.3042,21.3192,41900.0
2010-08-31 13:30:00,28.33,28.34,28.3,28.3,66400.0,21.3192,21.3268,21.2967,21.2967,66400.0
2010-08-31 13:35:00,28.3,28.35,28.29,28.35,127100.0,21.2967,21.3343,21.2891,21.3343,127100.0
2010-08-31 13:40:00,28.34,28.35,28.32,28.32,10200.0,21.3268,21.3343,21.3117,21.3117,10200.0
2010-08-31 13:45:00,28.32,28.33,28.3,28.3,19700.0,21.3117,21.3192,21.2967,21.2967,19700.0
2010-08-31 13:50:00,28.3,28.32,28.28,28.28,40900.0,21.2967,21.3117,21.2816,21.2816,40900.0
2010-08-31 13:55:00,28.28,28.32,28.28,28.3,53100.0,21.2816,21.3117,21.2816,21.2967,53100.0
2010-08-31 14:00:00,28.3,28.33,28.24,28.25,288900.0,21.2967,21.3192,21.2515,21.259,288900.0
2010-08-31 14:05:00,28.24,28.36,28.24,28.33,295700.0,21.2515,21.3418,21.2515,21.3192,295700.0
2010-08-31 14:10:00,28.33,28.36,28.32,28.34,249100.0,21.3192,21.3418,21.3117,21.3268,249100.0
2010-08-31 14:15:00,28.34,28.34,28.21,28.21,261100.0,21.3268,21.3268,21.2289,21.2289,261100.0
2010-08-31 14:20:00,28.2,28.24,28.18,28.18,162300.0,21.2214,21.2515,21.2064,21.2064,162300.0
2010-08-31 14:25:00,28.19,28.22,28.17,28.2,367600.0,21.2139,21.2365,21.1988,21.2214,367600.0
2010-08-31 14:30:00,28.21,28.21,28.18,28.18,133200.0,21.2289,21.2289,21.2064,21.2064,133200.0
2010-08-31 14:35:00,28.19,28.2,28.1,28.11,492600.0,21.2139,21.2214,21.1462,21.1537,492600.0
2010-08-31 14:40:00,28.11,28.13,28.08,28.09,259000.0,21.1537,21.1687,21.1311,21.1386,259000.0
2010-08-31 14:45:00,28.09,28.1,28.04,28.05,713200.0,21.1386,21.1462,21.101,21.1085,713200.0
2010-08-31 14:50:00,28.04,28.12,28.03,28.1,733400.0,21.101,21.1612,21.0935,21.1462,733400.0
2010-08-31 14:55:00,28.11,28.12,28.07,28.08,205700.0,21.1537,21.1612,21.1236,21.1311,205700.0
2010-08-31 15:00:00,28.08,28.15,28.08,28.14,139100.0,21.1311,21.1838,21.1311,21.1763,139100.0
2010-08-31 15:05:00,28.14,28.14,28.09,28.12,201200.0,21.1763,21.1763,21.1386,21.1612,201200.0
2010-08-31 15:10:00,28.12,28.12,28.05,28.08,278400.0,21.1612,21.1612,21.1085,21.1311,278400.0
2010-08-31 15:15:00,28.08,28.11,28.06,28.1,559300.0,21.1311,21.1537,21.1161,21.1462,559300.0
2010-08-31 15:20:00,28.09,28.11,28.07,28.08,507500.0,21.1386,21.1537,21.1236,21.1311,507500.0
2010-08-31 15:25:00,28.08,28.11,28.07,28.11,133800.0,21.1311,21.1537,21.1236,21.1537,133800.0
2010-08-31 15:30:00,28.11,28.17,28.1,28.13,307400.0,21.1537,21.1988,21.1462,21.1687,307400.0
2010-08-31 15:35:00,28.14,28.16,28.08,28.1,771500.0,21.1763,21.1913,21.1311,21.1462,771500.0
2010-08-31 15:40:00,28.1,28.17,28.09,28.15,365000.0,21.1462,21.1988,21.1386,21.1838,365000.0
2010-08-31 15:45:00,28.15,28.28,28.15,28.23,892600.0,21.1838,21.2816,21.1838,21.244,892600.0
2010-08-31 15:50:00,28.23,28.25,28.14,28.16,640600.0,21.244,21.259,21.1763,21.1913,640600.0
2010-08-31 15:55:00,28.16,28.21,28.15,28.21,1129800.0,21.1913,21.2289,21.1838,21.2289,1129800.0
2010-09-01 09:30:00,28.65,28.79,28.59,28.76,351000.0,21.5601,21.6654,21.5149,21.6428,351000.0
2010-09-01 09:35:00,28.75,28.76,28.7,28.72,272700.0,21.6353,21.6428,21.5977,21.6127,272700.0
2010-09-01 09:40:00,28.72,28.75,28.67,28.67,329000.0,21.6127,21.6353,21.5751,21.5751,329000.0
2010-09-01 09:45:00,28.68,28.69,28.66,28.68,551500.0,21.5826,21.5902,21.5676,21.5826,551500.0
2010-09-01 09:50:00,28.69,28.8,28.69,28.76,798300.0,21.5902,21.6729,21.5902,21.6428,798300.0
2010-09-01 09:55:00,28.76,28.84,28.74,28.82,736200.0,21.6428,21.703,21.6278,21.688,736200.0
2010-09-01 10:00:00,28.82,29.16,28.8,29.14,2385700.0,21.688,21.9438,21.6729,21.9288,2385700.0
2010-09-01 10:05:00,29.15,29.22,29.14,29.15,552300.0,21.9363,21.989,21.9288,21.9363,552300.0
2010-09-01 10:10:00,29.15,29.22,29.13,29.22,1365200.0,21.9363,21.989,21.9213,21.989,1365200.0
2010-09-01 10:15:00,29.22,29.27,29.21,29.22,785100.0,21.989,22.0266,21.9815,21.989,785100.0
2010-09-01 10:20:00,29.23,29.23,29.17,29.18,437200.0,21.9965,21.9965,21.9514,21.9589,437200.0
2010-09-01 10:25:00,29.17,29.19,29.16,29.17,267100.0,21.9514,21.9664,21.9438,21.9514,267100.0
2010-09-01 10:30:00,29.17,29.22,29.15,29.2,237700.0,21.9514,21.989,21.9363,21.9739,237700.0
2010-09-01 10:35:00,29.2,29.2,29.16,29.19,237000.0,21.9739,21.9739,21.9438,21.9664,237000.0
2010-09-01 10:40:00,29.19,29.21,29.18,29.21,180100.0,21.9664,21.9815,21.9589,21.9815,180100.0
2010-09-01 10:45:00,29.2,29.2,29.17,29.19,263200.0,21.9739,21.9739,21.9514,21.9664,263200.0
2010-09-01 10:50:00,29.18,29.27,29.18,29.27,290500.0,21.9589,22.0266,21.9589,22.0266,290500.0
2010-09-01 10:55:00,29.27,29.28,29.24,29.24,244200.0,22.0266,22.0341,22.004,22.004,244200.0
2010-09-01 11:00:00,29.25,29.26,29.23,29.24,202500.0,22.0116,22.0191,21.9965,22.004,202500.0
2010-09-01 11:05:00,29.24,29.25,29.22,29.22,86600.0,22.004,22.0116,21.989,21.989,86600.0
2010-09-01 11:10:00,29.22,29.24,29.2,29.23,93700.0,21.989,22.004,21.9739,21.9965,93700.0
2010-09-01 11:15:00,29.23,29.23,29.2,29.2,101100.0,21.9965,21.9965,21.9739,21.9739,101100.0
2010-09-01 11:20:00,29.22,29.22,29.2,29.22,87200.0,21.989,21.989,21.9739,21.989,87200.0
2010-09-01 11:25:00,29.22,29.23,29.21,29.22,172400.0,21.989,21.9965,21.9815,21.989,172400.0
2010-09-01 11:30:00,29.23,29.28,29.23,29.27,117500.0,21.9965,22.0341,21.9965,22.0266,117500.0
2010-09-01 11:35:00,29.28,29.29,29.27,29.28,119300.0,22.0341,22.0417,22.0266,22.0341,119300.0
2010-09-01 11:40:00,29.28,29.31,29.28,29.3,67800.0,22.0341,22.0567,22.0341,22.0492,67800.0
2010-09-01 11:45:00,29.31,29.32,29.28,29.29,121500.0,22.0567,22.0643,22.0341,22.0417,121500.0
2010-09-01 11:50:00,29.28,29.35,29.28,29.33,151500.0,22.0341,22.0868,22.0341,22.0718,151500.0
2010-09-01 11:55:00,29.33,29.33,29.3,29.31,96400.0,22.0718,22.0718,22.0492,22.0567,96400.0
2010-09-01 12:00:00,29.31,29.32,29.29,29.3,166900.0,22.0567,22.0643,22.0417,22.0492,166900.0
2010-09-01 12:05:00,29.3,29.31,29.29,29.29,145800.0,22.0492,22.0567,22.0417,22.0417,145800.0
2010-09-01 12:10:00,29.29,29.29,29.28,29.28,258900.0,22.0417,22.0417,22.0341,22.0341,258900.0
2010-09-01 12:15:00,29.28,29.3,29.27,29.27,180400.0,22.0341,22.0492,22.0266,22.0266,180400.0
2010-09-01 12:20:00,29.27,29.28,29.25,29.26,45000.0,22.0266,22.0341,22.0116,22.0191,45000.0
2010-09-01 12:25:00,29.26,29.27,29.23,29.25,25800.0,22.0191,22.0266,21.9965,22.0116,25800.0
2010-09-01 12:30:00,29.24,29.25,29.24,29.24,43900.0,22.004,22.0116,22.004,22.004,43900.0
2010-09-01 12:35:00,29.23,29.25,29.23,29.24,79900.0,21.9965,22.0116,21.9965,22.004,79900.0
2010-09-01 12:40:00,29.23,29.23,29.22,29.23,17000.0,21.9965,21.9965,21.989,21.9965,17000.0
2010-09-01 12:45:00,29.22,29.23,29.22,29.22,82800.0,21.989,21.9965,21.989,21.989,82800.0
2010-09-01 12:50:00,29.22,29.23,29.21,29.22,52600.0,21.989,21.9965,21.9815,21.989,52600.0
2010-09-01 12:55:00,29.22,29.24,29.22,29.24,161600.0,21.989,22.004,21.989,22.004,161600.0
2010-09-01 13:00:00,29.25,29.25,29.23,29.25,208000.0,22.0116,22.0116,21.9965,22.0116,208000.0
2010-09-01 13:05:00,29.25,29.29,29.25,29.29,54600.0,22.0116,22.0417,22.0116,22.0417,54600.0
2010-09-01 13:10:00,29.28,29.29,29.27,29.28,82400.0,22.0341,22.0417,22.0266,22.0341,82400.0
2010-09-01 13:15:00,29.28,29.28,29.26,29.26,23400.0,22.0341,22.0341,22.0191,22.0191,23400.0
2010-09-01 13:20:00,29.26,29.27,29.25,29.25,106400.0,22.0191,22.0266,22.0116,22.0116,106400.0
2010-09-01 13:25:00,29.25,29.26,29.24,29.25,67600.0,22.0116,22.0191,22.004,22.0116,67600.0
2010-09-01 13:30:00,29.25,29.27,29.25,29.27,223000.0,22.0116,22.0266,22.0116,22.0266,223000.0
2010-09-01 13:35:00,29.27,29.3,29.27,29.29,132400.0,22.0266,22.0492,22.0266,22.0417,132400.0
2010-09-01 13:40:00,29.28,29.3,29.28,29.29,57700.0,22.0341,22.0492,22.0341,22.0417,57700.0
2010-09-01 13:45:00,29.29,29.31,29.29,29.31,143100.0,22.0417,22.0567,22.0417,22.0567,143100.0
2010-09-01 13:50:00,29.31,29.32,29.29,29.29,204900.0,22.0567,22.0643,22.0417,22.0417,204900.0
2010-09-01 13:55:00,29.29,29.3,29.25,29.28,60500.0,22.0417,22.0492,22.0116,22.0341,60500.0
2010-09-01 14:00:00,29.28,29.3,29.25,29.26,67800.0,22.0341,22.0492,22.0116,22.0191,67800.0
2010-09-01 14:05:00,29.26,29.3,29.26,29.27,206700.0,22.0191,22.0492,22.0191,22.0266,206700.0
2010-09-01 14:10:00,29.27,29.28,29.23,29.23,474000.0,22.0266,22.0341,21.9965,21.9965,474000.0
2010-09-01 14:15:00,29.23,29.26,29.23,29.25,369000.0,21.9965,22.0191,21.9965,22.0116,369000.0
2010-09-01 14:20:00,29.24,29.29,29.24,29.25,949800.0,22.004,22.0417,22.004,22.0116,949800.0
2010-09-01 14:25:00,29.25,29.27,29.23,29.25,211800.0,22.0116,22.0266,21.9965,22.0116,211800.0
2010-09-01 14:30:00,29.25,29.26,29.25,29.26,37200.0,22.0116,22.0191,22.0116,22.0191,37200.0
2010-09-01 14:35:00,29.25,29.26,29.21,29.23,135200.0,22.0116,22.0191,21.9815,21.9965,135200.0
2010-09-01 14:40:00,29.23,29.25,29.22,29.23,307400.0,21.9965,22.0116,21.989,21.9965,307400.0
2010-09-01 14:45:00,29.23,29.25,29.21,29.24,72100.0,21.9965,22.0116,21.9815,22.004,72100.0
2010-09-01 14:50:00,29.24,29.25,29.23,29.25,352200.0,22.004,22.0116,21.9965,22.0116,352200.0
2010-09-01 14:55:00,29.24,29.25,29.22,29.25,163900.0,22.004,22.0116,21.989,22.0116,163900.0
2010-09-01 15:00:00,29.24,29.25,29.21,29.24,62900.0,22.004,22.0116,21.9815,22.004,62900.0
2010-09-01 15:05:00,29.23,29.3,29.23,29.29,248700.0,21.9965,22.0492,21.9965,22.0417,248700.0
2010-09-01 15:10:00,29.28,29.3,29.27,29.3,184400.0,22.0341,22.0492,22.0266,22.0492,184400.0
2010-09-01 15:15:00,29.29,29.3,29.27,29.28,197200.0,22.0417,22.0492,22.0266,22.0341,197200.0
2010-09-01 15:20:00,29.27,29.33,29.26,29.3,2889500.0,22.0266,22.0718,22.0191,22.0492,2889500.0
2010-09-01 15:25:00,29.3,29.32,29.26,29.31,729600.0,22.0492,22.0643,22.0191,22.0567,729600.0
2010-09-01 15:30:00,29.31,29.33,29.28,29.33,695900.0,22.0567,22.0718,22.0341,22.0718,695900.0
2010-09-01 15:35:00,29.33,29.36,29.31,29.33,550700.0,22.0718,22.0944,22.0567,22.0718,550700.0
2010-09-01 15:40:00,29.34,29.37,29.33,29.37,199000.0,22.0793,22.1019,22.0718,22.1019,199000.0
2010-09-01 15:45:00,29.37,29.4,29.32,29.32,987500.0,22.1019,22.1245,22.0643,22.0643,987500.0
2010-09-01 15:50:00,29.33,29.35,29.27,29.27,987800.0,22.0718,22.0868,22.0266,22.0266,987800.0
2010-09-01 15:55:00,29.28,29.32,29.28,29.31,1606200.0,22.0341,22.0643,22.0341,22.0567,1606200.0
2010-09-02 09:30:00,29.36,29.46,29.34,29.42,1444400.0,22.0944,22.1696,22.0793,22.1395,1444400.0
2010-09-02 09:35:00,29.43,29.45,29.4,29.43,716100.0,22.147,22.1621,22.1245,22.147,716100.0
2010-09-02 09:40:00,29.42,29.42,29.37,29.42,819900.0,22.1395,22.1395,22.1019,22.1395,819900.0
2010-09-02 09:45:00,29.42,29.5,29.4,29.5,459700.0,22.1395,22.1997,22.1245,22.1997,459700.0
2010-09-02 09:50:00,29.5,29.51,29.46,29.47,190000.0,22.1997,22.2072,22.1696,22.1771,190000.0
2010-09-02 09:55:00,29.48,29.49,29.47,29.48,81600.0,22.1847,22.1922,22.1771,22.1847,81600.0
2010-09-02 10:00:00,29.48,29.58,29.48,29.48,1108400.0,22.1847,22.2599,22.1847,22.1847,1108400.0
2010-09-02 10:05:00,29.48,29.5,29.44,29.44,122000.0,22.1847,22.1997,22.1546,22.1546,122000.0
2010-09-02 10:10:00,29.44,29.49,29.44,29.48,499600.0,22.1546,22.1922,22.1546,22.1847,499600.0
2010-09-02 10:15:00,29.47,29.49,29.42,29.42,122200.0,22.1771,22.1922,22.1395,22.1395,122200.0
2010-09-02 10:20:00,29.42,29.45,29.41,29.43,92500.0,22.1395,22.1621,22.132,22.147,92500.0
2010-09-02 10:25:00,29.44,29.5,29.43,29.5,141000.0,22.1546,22.1997,22.147,22.1997,141000.0
2010-09-02 10:30:00,29.5,29.51,29.46,29.49,169100.0,22.1997,22.2072,22.1696,22.1922,169100.0
2010-09-02 10:35:00,29.49,29.53,29.48,29.53,70900.0,22.1922,22.2223,22.1847,22.2223,70900.0
2010-09-02 10:40:00,29.52,29.56,29.5,29.51,237700.0,22.2148,22.2449,22.1997,22.2072,237700.0
2010-09-02 10:45:00,29.51,29.54,29.5,29.54,131700.0,22.2072,22.2298,22.1997,22.2298,131700.0
2010-09-02 10:50:00,29.54,29.56,29.52,29.52,152600.0,22.2298,22.2449,22.2148,22.2148,152600.0
2010-09-02 10:55:00,29.53,29.57,29.52,29.55,169100.0,22.2223,22.2524,22.2148,22.2373,169100.0
2010-09-02 11:00:00,29.55,29.59,29.54,29.55,163800.0,22.2373,22.2674,22.2298,22.2373,163800.0
2010-09-02 11:05:00,29.56,29.56,29.5,29.52,164400.0,22.2449,22.2449,22.1997,22.2148,164400.0
2010-09-02 11:10:00,29.52,29.52,29.49,29.49,113400.0,22.2148,22.2148,22.1922,22.1922,113400.0
2010-09-02 11:15:00,29.49,29.51,29.47,29.5,112200.0,22.1922,22.2072,22.1771,22.1997,112200.0
2010-09-02 11:20:00,29.5,29.5,29.46,29.48,328100.0,22.1997,22.1997,22.1696,22.1847,328100.0
2010-09-02 11:25:00,29.48,29.48,29.45,29.48,150700.0,22.1847,22.1847,22.1621,22.1847,150700.0
2010-09-02 11:30:00,29.48,29.5,29.47,29.49,88100.0,22.1847,22.1997,22.1771,22.1922,88100.0
2010-09-02 11:35:00,29.49,29.5,29.47,29.5,96500.0,22.1922,22.1997,22.1771,22.1997,96500.0
2010-09-02 11:40:00,29.5,29.54,29.5,29.52,64100.0,22.1997,22.2298,22.1997,22.2148,64100.0
2010-09-02 11:45:00,29.52,29.52,29.5,29.52,65100.0,22.2148,22.2148,22.1997,22.2148,65100.0
2010-09-02 11:50:00,29.52,29.54,29.52,29.54,40300.0,22.2148,22.2298,22.2148,22.2298,40300.0
2010-09-02 11:55:00,29.54,29.54,29.51,29.51,40300.0,22.2298,22.2298,22.2072,22.2072,40300.0
2010-09-02 12:00:00,29.51,29.53,29.5,29.52,163800.0,22.2072,22.2223,22.1997,22.2148,163800.0
2010-09-02 12:05:00,29.52,29.54,29.52,29.53,81400.0,22.2148,22.2298,22.2148,22.2223,81400.0
2010-09-02 12:10:00,29.53,29.57,29.53,29.57,105000.0,22.2223,22.2524,22.2223,22.2524,105000.0
2010-09-02 12:15:00,29.57,29.57,29.55,29.55,53700.0,22.2524,22.2524,22.2373,22.2373,53700.0
2010-09-02 12:20:00,29.55,29.57,29.55,29.56,69100.0,22.2373,22.2524,22.2373,22.2449,69100.0
2010-09-02 12:25:00,29.56,29.57,29.54,29.57,79100.0,22.2449,22.2524,22.2298,22.2524,79100.0
2010-09-02 12:30:00,29.57,29.57,29.55,29.57,22500.0,22.2524,22.2524,22.2373,22.2524,22500.0
2010-09-02 12:35:00,29.57,29.58,29.56,29.57,34300.0,22.2524,22.2599,22.2449,22.2524,34300.0
2010-09-02 12:40:00,29.57,29.59,29.54,29.55,56800.0,22.2524,22.2674,22.2298,22.2373,56800.0
2010-09-02 12:45:00,29.55,29.56,29.53,29.56,53500.0,22.2373,22.2449,22.2223,22.2449,53500.0
2010-09-02 12:50:00,29.56,29.56,29.5,29.5,54400.0,22.2449,22.2449,22.1997,22.1997,54400.0
2010-09-02 12:55:00,29.5,29.53,29.5,29.51,34100.0,22.1997,22.2223,22.1997,22.2072,34100.0
2010-09-02 13:00:00,29.5,29.53,29.5,29.53,20900.0,22.1997,22.2223,22.1997,22.2223,20900.0
2010-09-02 13:05:00,29.53,29.54,29.51,29.53,50500.0,22.2223,22.2298,22.2072,22.2223,50500.0
2010-09-02 13:10:00,29.53,29.53,29.51,29.51,79100.0,22.2223,22.2223,22.2072,22.2072,79100.0
2010-09-02 13:15:00,29.51,29.55,29.51,29.55,63700.0,22.2072,22.2373,22.2072,22.2373,63700.0
2010-09-02 13:20:00,29.55,29.56,29.53,29.54,89100.0,22.2373,22.2449,22.2223,22.2298,89100.0
2010-09-02 13:25:00,29.54,29.54,29.53,29.53,57900.0,22.2298,22.2298,22.2223,22.2223,57900.0
2010-09-02 13:30:00,29.53,29.54,29.52,29.54,43200.0,22.2223,22.2298,22.2148,22.2298,43200.0
2010-09-02 13:35:00,29.55,29.56,29.55,29.56,76300.0,22.2373,22.2449,22.2373,22.2449,76300.0
2010-09-02 13:40:00,29.56,29.57,29.56,29.57,43400.0,22.2449,22.2524,22.2449,22.2524,43400.0
2010-09-02 13:45:00,29.56,29.57,29.55,29.55,26500.0,22.2449,22.2524,22.2373,22.2373,26500.0
2010-09-02 13:50:00,29.56,29.56,29.55,29.56,42600.0,22.2449,22.2449,22.2373,22.2449,42600.0
2010-09-02 13:55:00,29.57,29.58,29.56,29.57,37300.0,22.2524,22.2599,22.2449,22.2524,37300.0
2010-09-02 14:00:00,29.57,29.59,29.56,29.59,199300.0,22.2524,22.2674,22.2449,22.2674,199300.0
2010-09-02 14:05:00,29.59,29.62,29.59,29.62,121700.0,22.2674,22.29,22.2674,22.29,121700.0
2010-09-02 14:10:00,29.63,29.67,29.61,29.67,125700.0,22.2975,22.3276,22.2825,22.3276,125700.0
2010-09-02 14:15:00,29.67,29.67,29.64,29.67,80200.0,22.3276,22.3276,22.3051,22.3276,80200.0
2010-09-02 14:20:00,29.67,29.68,29.63,29.64,64400.0,22.3276,22.3352,22.2975,22.3051,64400.0
2010-09-02 14:25:00,29.64,29.65,29.61,29.61,46600.0,22.3051,22.3126,22.2825,22.2825,46600.0
2010-09-02 14:30:00,29.62,29.64,29.61,29.62,98000.0,22.29,22.3051,22.2825,22.29,98000.0
2010-09-02 14:35:00,29.63,29.65,29.62,29.65,16800.0,22.2975,22.3126,22.29,22.3126,16800.0
2010-09-02 14:40:00,29.65,29.65,29.62,29.64,73300.0,22.3126,22.3126,22.29,22.3051,73300.0
2010-09-02 14:45:00,29.64,29.65,29.62,29.63,98800.0,22.3051,22.3126,22.29,22.2975,98800.0
2010-09-02 14:50:00,29.63,29.64,29.62,29.64,30000.0,22.2975,22.3051,22.29,22.3051,30000.0
2010-09-02 14:55:00,29.63,29.65,29.62,29.64,75500.0,22.2975,22.3126,22.29,22.3051,75500.0
2010-09-02 15:00:00,29.64,29.64,29.61,29.62,106300.0,22.3051,22.3051,22.2825,22.29,106300.0
2010-09-02 15:05:00,29.62,29.64,29.61,29.64,88800.0,22.29,22.3051,22.2825,22.3051,88800.0
2010-09-02 15:10:00,29.64,29.66,29.63,29.64,191300.0,22.3051,22.3201,22.2975,22.3051,191300.0
2010-09-02 15:15:00,29.64,29.64,29.62,29.64,89900.0,22.3051,22.3051,22.29,22.3051,89900.0
2010-09-02 15:20:00,29.64,29.68,29.64,29.65,140600.0,22.3051,22.3352,22.3051,22.3126,140600.0
2010-09-02 15:25:00,29.66,29.67,29.63,29.66,108100.0,22.3201,22.3276,22.2975,22.3201,108100.0
2010-09-02 15:30:00,29.67,29.68,29.66,29.68,187900.0,22.3276,22.3352,22.3201,22.3352,187900.0
2010-09-02 15:35:00,29.67,29.7,29.67,29.68,278900.0,22.3276,22.3502,22.3276,22.3352,278900.0
2010-09-02 15:40:00,29.69,29.7,29.66,29.66,105900.0,22.3427,22.3502,22.3201,22.3201,105900.0
2010-09-02 15:45:00,29.67,29.73,29.67,29.7,433700.0,22.3276,22.3728,22.3276,22.3502,433700.0
2010-09-02 15:50:00,29.7,29.71,29.68,29.68,399900.0,22.3502,22.3577,22.3352,22.3352,399900.0
2010-09-02 15:55:00,29.68,29.71,29.68,29.7,801300.0,22.3352,22.3577,22.3352,22.3502,801300.0
2010-09-03 09:30:00,30.1,30.14,30.05,30.13,706000.0,22.6512,22.6813,22.6136,22.6738,706000.0
2010-09-03 09:35:00,30.13,30.24,30.13,30.24,821900.0,22.6738,22.7566,22.6738,22.7566,821900.0
2010-09-03 09:40:00,30.24,30.32,30.24,30.27,914700.0,22.7566,22.8168,22.7566,22.7792,914700.0
2010-09-03 09:45:00,30.27,30.29,30.25,30.27,246800.0,22.7792,22.7942,22.7641,22.7792,246800.0
2010-09-03 09:50:00,30.27,30.32,30.26,30.31,405200.0,22.7792,22.8168,22.7716,22.8093,405200.0
2010-09-03 09:55:00,30.31,30.34,30.3,30.34,133100.0,22.8093,22.8318,22.8017,22.8318,133100.0
2010-09-03 10:00:00,30.33,30.33,30.21,30.25,539300.0,22.8243,22.8243,22.734,22.7641,539300.0
2010-09-03 10:05:00,30.25,30.25,30.13,30.13,352600.0,22.7641,22.7641,22.6738,22.6738,352600.0
2010-09-03 10:10:00,30.13,30.16,30.09,30.11,256200.0,22.6738,22.6964,22.6437,22.6588,256200.0
2010-09-03 10:15:00,30.11,30.12,30.06,30.1,367700.0,22.6588,22.6663,22.6211,22.6512,367700.0
2010-09-03 10:20:00,30.1,30.15,30.09,30.1,290800.0,22.6512,22.6889,22.6437,22.6512,290800.0
2010-09-03 10:25:00,30.11,30.11,30.01,30.03,302200.0,22.6588,22.6588,22.5835,22.5985,302200.0
2010-09-03 10:30:00,30.03,30.03,29.96,29.98,300900.0,22.5985,22.5985,22.5459,22.5609,300900.0
2010-09-03 10:35:00,29.98,30.04,29.98,30.04,307300.0,22.5609,22.6061,22.5609,22.6061,307300.0
2010-09-03 10:40:00,30.03,30.08,30.02,30.07,177200.0,22.5985,22.6362,22.591,22.6286,177200.0
2010-09-03 10:45:00,30.07,30.08,30.03,30.03,114500.0,22.6286,22.6362,22.5985,22.5985,114500.0
2010-09-03 10:50:00,30.03,30.03,29.98,29.98,210700.0,22.5985,22.5985,22.5609,22.5609,210700.0
2010-09-03 10:55:00,29.99,30.0,29.92,29.99,259200.0,22.5684,22.576,22.5158,22.5684,259200.0
2010-09-03 11:00:00,29.99,30.0,29.92,29.95,194900.0,22.5684,22.576,22.5158,22.5383,194900.0
2010-09-03 11:05:00,29.94,30.0,29.94,29.99,250300.0,22.5308,22.576,22.5308,22.5684,250300.0
2010-09-03 11:10:00,29.99,30.02,29.95,30.02,129000.0,22.5684,22.591,22.5383,22.591,129000.0
2010-09-03 11:15:00,30.02,30.05,30.0,30.04,121600.0,22.591,22.6136,22.576,22.6061,121600.0
2010-09-03 11:20:00,30.04,30.05,30.01,30.01,47400.0,22.6061,22.6136,22.5835,22.5835,47400.0
2010-09-03 11:25:00,30.01,30.05,30.0,30.02,125300.0,22.5835,22.6136,22.576,22.591,125300.0
2010-09-03 11:30:00,30.02,30.05,30.01,30.01,130100.0,22.591,22.6136,22.5835,22.5835,130100.0
2010-09-03 11:35:00,30.01,30.01,29.97,29.99,70600.0,22.5835,22.5835,22.5534,22.5684,70600.0
2010-09-03 11:40:00,29.99,30.02,29.99,30.02,215300.0,22.5684,22.591,22.5684,22.591,215300.0
2010-09-03 11:45:00,30.02,30.03,30.0,30.0,91500.0,22.591,22.5985,22.576,22.576,91500.0
2010-09-03 11:50:00,30.0,30.0,29.97,29.99,134700.0,22.576,22.576,22.5534,22.5684,134700.0
2010-09-03 11:55:00,29.99,30.04,29.99,30.0,256000.0,22.5684,22.6061,22.5684,22.576,256000.0
2010-09-03 12:00:00,30.0,30.02,29.99,30.01,173200.0,22.576,22.591,22.5684,22.5835,173200.0
2010-09-03 12:05:00,30.01,30.03,30.01,30.02,55200.0,22.5835,22.5985,22.5835,22.591,55200.0
2010-09-03 12:10:00,30.02,30.03,30.01,30.03,52400.0,22.591,22.5985,22.5835,22.5985,52400.0
2010-09-03 12:15:00,30.02,30.04,30.0,30.01,92400.0,22.591,22.6061,22.576,22.5835,92400.0
2010-09-03 12:20:00,30.01,30.03,30.01,30.01,48200.0,22.5835,22.5985,22.5835,22.5835,48200.0
2010-09-03 12:25:00,30.01,30.02,30.0,30.01,63700.0,22.5835,22.591,22.576,22.5835,63700.0
2010-09-03 12:30:00,30.01,30.05,30.01,30.05,105600.0,22.5835,22.6136,22.5835,22.6136,105600.0
2010-09-03 12:35:00,30.04,30.09,30.04,30.07,259100.0,22.6061,22.6437,22.6061,22.6286,259100.0
2010-09-03 12:40:00,30.08,30.09,30.06,30.08,29100.0,22.6362,22.6437,22.6211,22.6362,29100.0
2010-09-03 12:45:00,30.08,30.08,30.05,30.06,19300.0,22.6362,22.6362,22.6136,22.6211,19300.0
2010-09-03 12:50:00,30.06,30.07,30.04,30.06,44200.0,22.6211,22.6286,22.6061,22.6211,44200.0
2010-09-03 12:55:00,30.07,30.11,30.07,30.1,91400.0,22.6286,22.6588,22.6286,22.6512,91400.0
2010-09-03 13:00:00,30.09,30.13,30.09,30.11,39900.0,22.6437,22.6738,22.6437,22.6588,39900.0
2010-09-03 13:05:00,30.11,30.11,30.09,30.11,97200.0,22.6588,22.6588,22.6437,22.6588,97200.0
2010-09-03 13:10:00,30.1,30.12,30.1,30.11,49500.0,22.6512,22.6663,22.6512,22.6588,49500.0
2010-09-03 13:15:00,30.11,30.12,30.1,30.12,133600.0,22.6588,22.6663,22.6512,22.6663,133600.0
2010-09-03 13:20:00,30.12,30.12,30.1,30.11,196500.0,22.6663,22.6663,22.6512,22.6588,196500.0
2010-09-03 13:25:00,30.11,30.12,30.08,30.09,236100.0,22.6588,22.6663,22.6362,22.6437,236100.0
2010-09-03 13:30:00,30.1,30.12,30.08,30.1,181400.0,22.6512,22.6663,22.6362,22.6512,181400.0
2010-09-03 13:35:00,30.11,30.15,30.1,30.15,43700.0,22.6588,22.6889,22.6512,22.6889,43700.0
2010-09-03 13:40:00,30.16,30.16,30.13,30.13,23500.0,22.6964,22.6964,22.6738,22.6738,23500.0
2010-09-03 13:45:00,30.14,30.15,30.12,30.15,40500.0,22.6813,22.6889,22.6663,22.6889,40500.0
2010-09-03 13:50:00,30.15,30.18,30.15,30.18,68300.0,22.6889,22.7114,22.6889,22.7114,68300.0
2010-09-03 13:55:00,30.17,30.19,30.17,30.18,143800.0,22.7039,22.719,22.7039,22.7114,143800.0
2010-09-03 14:00:00,30.17,30.18,30.16,30.16,46300.0,22.7039,22.7114,22.6964,22.6964,46300.0
2010-09-03 14:05:00,30.16,30.17,30.15,30.15,23600.0,22.6964,22.7039,22.6889,22.6889,23600.0
2010-09-03 14:10:00,30.14,30.14,30.11,30.12,228800.0,22.6813,22.6813,22.6588,22.6663,228800.0
2010-09-03 14:15:00,30.12,30.14,30.11,30.14,23500.0,22.6663,22.6813,22.6588,22.6813,23500.0
2010-09-03 14:20:00,30.15,30.16,30.13,30.16,24800.0,22.6889,22.6964,22.6738,22.6964,24800.0
2010-09-03 14:25:00,30.16,30.17,30.13,30.13,46700.0,22.6964,22.7039,22.6738,22.6738,46700.0
2010-09-03 14:30:00,30.13,30.15,30.13,30.14,40200.0,22.6738,22.6889,22.6738,22.6813,40200.0
2010-09-03 14:35:00,30.14,30.15,30.11,30.12,111700.0,22.6813,22.6889,22.6588,22.6663,111700.0
2010-09-03 14:40:00,30.12,30.13,30.1,30.12,44300.0,22.6663,22.6738,22.6512,22.6663,44300.0
2010-09-03 14:45:00,30.12,30.12,30.06,30.07,44200.0,22.6663,22.6663,22.6211,22.6286,44200.0
2010-09-03 14:50:00,30.07,30.09,30.06,30.08,60300.0,22.6286,22.6437,22.6211,22.6362,60300.0
2010-09-03 14:55:00,30.07,30.08,30.04,30.04,365500.0,22.6286,22.6362,22.6061,22.6061,365500.0
2010-09-03 15:00:00,30.05,30.07,30.03,30.05,143000.0,22.6136,22.6286,22.5985,22.6136,143000.0
2010-09-03 15:05:00,30.05,30.07,30.03,30.06,288000.0,22.6136,22.6286,22.5985,22.6211,288000.0
2010-09-03 15:10:00,30.06,30.08,30.06,30.06,105500.0,22.6211,22.6362,22.6211,22.6211,105500.0
2010-09-03 15:15:00,30.06,30.08,30.05,30.07,174700.0,22.6211,22.6362,22.6136,22.6286,174700.0
2010-09-03 15:20:00,30.08,30.1,30.06,30.08,106300.0,22.6362,22.6512,22.6211,22.6362,106300.0
2010-09-03 15:25:00,30.09,30.11,30.08,30.1,133800.0,22.6437,22.6588,22.6362,22.6512,133800.0
2010-09-03 15:30:00,30.1,30.13,30.06,30.06,263900.0,22.6512,22.6738,22.6211,22.6211,263900.0
2010-09-03 15:35:00,30.06,30.08,30.05,30.05,138000.0,22.6211,22.6362,22.6136,22.6136,138000.0
2010-09-03 15:40:00,30.06,30.12,30.05,30.12,395400.0,22.6211,22.6663,22.6136,22.6663,395400.0
2010-09-03 15:45:00,30.12,30.13,30.09,30.11,336300.0,22.6663,22.6738,22.6437,22.6588,336300.0
2010-09-03 15:50:00,30.11,30.12,30.07,30.07,291300.0,22.6588,22.6663,22.6286,22.6286,291300.0
2010-09-03 15:55:00,30.07,30.14,30.07,30.13,1052700.0,22.6286,22.6813,22.6286,22.6738,1052700.0
2010-09-07 09:30:00,29.94,29.99,29.9,29.9,318600.0,22.5308,22.5684,22.5007,22.5007,318600.0
2010-09-07 09:35:00,29.9,29.94,29.9,29.92,114400.0,22.5007,22.5308,22.5007,22.5158,114400.0
2010-09-07 09:40:00,29.93,30.0,29.92,30.0,360800.0,22.5233,22.576,22.5158,22.576,360800.0
2010-09-07 09:45:00,30.0,30.01,29.94,29.94,163600.0,22.576,22.5835,22.5308,22.5308,163600.0
2010-09-07 09:50:00,29.94,29.94,29.86,29.87,792200.0,22.5308,22.5308,22.4706,22.4781,792200.0
2010-09-07 09:55:00,29.87,29.88,29.77,29.77,104000.0,22.4781,22.4857,22.4029,22.4029,104000.0
2010-09-07 10:00:00,29.77,29.81,29.77,29.81,134200.0,22.4029,22.433,22.4029,22.433,134200.0
2010-09-07 10:05:00,29.8,29.84,29.78,29.84,51700.0,22.4255,22.4556,22.4104,22.4556,51700.0
2010-09-07 10:10:00,29.84,29.87,29.84,29.87,64500.0,22.4556,22.4781,22.4556,22.4781,64500.0
2010-09-07 10:15:00,29.86,29.87,29.82,29.83,275600.0,22.4706,22.4781,22.4405,22.448,275600.0
2010-09-07 10:20:00,29.83,29.83,29.79,29.83,218500.0,22.448,22.448,22.4179,22.448,218500.0
2010-09-07 10:25:00,29.83,29.89,29.83,29.89,253900.0,22.448,22.4932,22.448,22.4932,253900.0
2010-09-07 10:30:00,29.89,29.89,29.85,29.87,151300.0,22.4932,22.4932,22.4631,22.4781,151300.0
2010-09-07 10:35:00,29.86,29.87,29.83,29.85,146200.0,22.4706,22.4781,22.448,22.4631,146200.0
2010-09-07 10:40:00,29.85,29.89,29.84,29.87,139600.0,22.4631,22.4932,22.4556,22.4781,139600.0
2010-09-07 10:45:00,29.87,29.87,29.85,29.85,47000.0,22.4781,22.4781,22.4631,22.4631,47000.0
2010-09-07 10:50:00,29.85,29.88,29.83,29.83,135200.0,22.4631,22.4857,22.448,22.448,135200.0
2010-09-07 10:55:00,29.82,29.89,29.82,29.87,213700.0,22.4405,22.4932,22.4405,22.4781,213700.0
2010-09-07 11:00:00,29.87,29.9,29.85,29.86,229500.0,22.4781,22.5007,22.4631,22.4706,229500.0
2010-09-07 11:05:00,29.86,29.87,29.84,29.85,122900.0,22.4706,22.4781,22.4556,22.4631,122900.0
2010-09-07 11:10:00,29.84,29.86,29.82,29.84,135800.0,22.4556,22.4706,22.4405,22.4556,135800.0
2010-09-07 11:15:00,29.84,29.86,29.82,29.85,113300.0,22.4556,22.4706,22.4405,22.4631,113300.0
2010-09-07 11:20:00,29.86,29.92,29.86,29.92,186400.0,22.4706,22.5158,22.4706,22.5158,186400.0
2010-09-07 11:25:00,29.91,29.94,29.91,29.94,231500.0,22.5082,22.5308,22.5082,22.5308,231500.0
2010-09-07 11:30:00,29.95,29.97,29.9,29.9,159900.0,22.5383,22.5534,22.5007,22.5007,159900.0
2010-09-07 11:35:00,29.89,29.91,29.88,29.91,113400.0,22.4932,22.5082,22.4857,22.5082,113400.0
2010-09-07 11:40:00,29.91,29.94,29.9,29.94,127500.0,22.5082,22.5308,22.5007,22.5308,127500.0
2010-09-07 11:45:00,29.94,29.95,29.93,29.94,37500.0,22.5308,22.5383,22.5233,22.5308,37500.0
2010-09-07 11:50:00,29.95,29.95,29.88,29.89,385900.0,22.5383,22.5383,22.4857,22.4932,385900.0
2010-09-07 11:55:00,29.89,29.98,29.89,29.98,234900.0,22.4932,22.5609,22.4932,22.5609,234900.0
2010-09-07 12:00:00,29.98,29.98,29.95,29.96,64100.0,22.5609,22.5609,22.5383,22.5459,64100.0
2010-09-07 12:05:00,29.97,29.98,29.96,29.97,711500.0,22.5534,22.5609,22.5459,22.5534,711500.0
2010-09-07 12:10:00,29.96,29.97,29.93,29.93,102900.0,22.5459,22.5534,22.5233,22.5233,102900.0
2010-09-07 12:15:00,29.94,29.94,29.92,29.93,31600.0,22.5308,22.5308,22.5158,22.5233,31600.0
2010-09-07 12:20:00,29.92,29.93,29.87,29.88,54500.0,22.5158,22.5233,22.4781,22.4857,54500.0
2010-09-07 12:25:00,29.89,29.9,29.87,29.9,25300.0,22.4932,22.5007,22.4781,22.5007,25300.0
2010-09-07 12:30:00,29.89,29.89,29.86,29.89,214500.0,22.4932,22.4932,22.4706,22.4932,214500.0
2010-09-07 12:35:00,29.89,29.89,29.87,29.87,5900.0,22.4932,22.4932,22.4781,22.4781,5900.0
2010-09-07 12:40:00,29.88,29.91,29.87,29.89,74800.0,22.4857,22.5082,22.4781,22.4932,74800.0
2010-09-07 12:45:00,29.89,29.91,29.89,29.89,24800.0,22.4932,22.5082,22.4932,22.4932,24800.0
2010-09-07 12:50:00,29.89,29.89,29.86,29.89,15000.0,22.4932,22.4932,22.4706,22.4932,15000.0
2010-09-07 12:55:00,29.88,29.89,29.87,29.88,14300.0,22.4857,22.4932,22.4781,22.4857,14300.0
2010-09-07 13:00:00,29.88,29.88,29.86,29.86,10600.0,22.4857,22.4857,22.4706,22.4706,10600.0
2010-09-07 13:05:00,29.87,29.87,29.84,29.86,57400.0,22.4781,22.4781,22.4556,22.4706,57400.0
2010-09-07 13:10:00,29.86,29.87,29.85,29.87,17200.0,22.4706,22.4781,22.4631,22.4781,17200.0
2010-09-07 13:15:00,29.88,29.9,29.88,29.89,45600.0,22.4857,22.5007,22.4857,22.4932,45600.0
2010-09-07 13:20:00,29.9,29.9,29.85,29.87,26600.0,22.5007,22.5007,22.4631,22.4781,26600.0
2010-09-07 13:25:00,29.87,29.91,29.87,29.89,619500.0,22.4781,22.5082,22.4781,22.4932,619500.0
2010-09-07 13:30:00,29.88,29.92,29.88,29.92,33200.0,22.4857,22.5158,22.4857,22.5158,33200.0
2010-09-07 13:35:00,29.91,29.92,29.9,29.91,73900.0,22.5082,22.5158,22.5007,22.5082,73900.0
2010-09-07 13:40:00,29.91,29.92,29.89,29.9,74300.0,22.5082,22.5158,22.4932,22.5007,74300.0
2010-09-07 13:45:00,29.89,29.92,29.89,29.91,27600.0,22.4932,22.5158,22.4932,22.5082,27600.0
2010-09-07 13:50:00,29.91,29.93,29.91,29.92,37700.0,22.5082,22.5233,22.5082,22.5158,37700.0
2010-09-07 13:55:00,29.92,29.96,29.92,29.95,202400.0,22.5158,22.5459,22.5158,22.5383,202400.0
2010-09-07 14:00:00,29.96,29.96,29.94,29.94,41500.0,22.5459,22.5459,22.5308,22.5308,41500.0
2010-09-07 14:05:00,29.95,29.95,29.92,29.92,9900.0,22.5383,22.5383,22.5158,22.5158,9900.0
2010-09-07 14:10:00,29.91,29.93,29.91,29.92,267500.0,22.5082,22.5233,22.5082,22.5158,267500.0
2010-09-07 14:15:00,29.93,29.99,29.92,29.96,852900.0,22.5233,22.5684,22.5158,22.5459,852900.0
2010-09-07 14:20:00,29.96,29.96,29.95,29.95,7500.0,22.5459,22.5459,22.5383,22.5383,7500.0
2010-09-07 14:25:00,29.95,29.97,29.94,29.94,41500.0,22.5383,22.5534,22.5308,22.5308,41500.0
2010-09-07 14:30:00,29.94,29.94,29.92,29.92,50100.0,22.5308,22.5308,22.5158,22.5158,50100.0
2010-09-07 14:35:00,29.92,29.94,29.9,29.9,183500.0,22.5158,22.5308,22.5007,22.5007,183500.0
2010-09-07 14:40:00,29.9,29.91,29.89,29.9,139600.0,22.5007,22.5082,22.4932,22.5007,139600.0
2010-09-07 14:45:00,29.9,29.91,29.89,29.9,40300.0,22.5007,22.5082,22.4932,22.5007,40300.0
2010-09-07 14:50:00,29.9,29.92,29.89,29.89,70500.0,22.5007,22.5158,22.4932,22.4932,70500.0
2010-09-07 14:55:00,29.89,29.89,29.83,29.86,188400.0,22.4932,22.4932,22.448,22.4706,188400.0
2010-09-07 15:00:00,29.86,29.88,29.84,29.88,159600.0,22.4706,22.4857,22.4556,22.4857,159600.0
2010-09-07 15:05:00,29.88,29.88,29.84,29.86,50800.0,22.4857,22.4857,22.4556,22.4706,50800.0
2010-09-07 15:10:00,29.85,29.88,29.84,29.87,70700.0,22.4631,22.4857,22.4556,22.4781,70700.0
2010-09-07 15:15:00,29.87,29.88,29.85,29.87,31500.0,22.4781,22.4857,22.4631,22.4781,31500.0
2010-09-07 15:20:00,29.87,29.88,29.85,29.85,38200.0,22.4781,22.4857,22.4631,22.4631,38200.0
2010-09-07 15:25:00,29.85,29.87,29.83,29.87,317600.0,22.4631,22.4781,22.448,22.4781,317600.0
2010-09-07 15:30:00,29.86,29.88,29.84,29.85,149100.0,22.4706,22.4857,22.4556,22.4631,149100.0
2010-09-07 15:35:00,29.86,29.92,29.86,29.9,496900.0,22.4706,22.5158,22.4706,22.5007,496900.0
2010-09-07 15:40:00,29.91,29.92,29.89,29.9,895500.0,22.5082,22.5158,22.4932,22.5007,895500.0
2010-09-07 15:45:00,29.91,29.92,29.88,29.89,845900.0,22.5082,22.5158,22.4857,22.4932,845900.0
2010-09-07 15:50:00,29.89,29.89,29.8,29.8,396600.0,22.4932,22.4932,22.4255,22.4255,396600.0
2010-09-07 15:55:00,29.8,29.85,29.8,29.85,586400.0,22.4255,22.4631,22.4255,22.4631,586400.0
2010-09-08 09:30:00,29.9,29.94,29.85,29.94,219500.0,22.5007,22.5308,22.4631,22.5308,219500.0
2010-09-08 09:35:00,29.94,30.04,29.92,29.99,337300.0,22.5308,22.6061,22.5158,22.5684,337300.0
2010-09-08 09:40:00,30.0,30.06,30.0,30.06,254800.0,22.576,22.6211,22.576,22.6211,254800.0
2010-09-08 09:45:00,30.06,30.06,30.02,30.06,80900.0,22.6211,22.6211,22.591,22.6211,80900.0
2010-09-08 09:50:00,30.04,30.05,29.98,30.0,168800.0,22.6061,22.6136,22.5609,22.576,168800.0
2010-09-08 09:55:00,30.01,30.06,30.01,30.04,80800.0,22.5835,22.6211,22.5835,22.6061,80800.0
2010-09-08 10:00:00,30.04,30.09,30.04,30.08,237600.0,22.6061,22.6437,22.6061,22.6362,237600.0
2010-09-08 10:05:00,30.09,30.1,30.06,30.08,350700.0,22.6437,22.6512,22.6211,22.6362,350700.0
2010-09-08 10:10:00,30.09,30.16,30.08,30.15,159700.0,22.6437,22.6964,22.6362,22.6889,159700.0
2010-09-08 10:15:00,30.15,30.16,30.12,30.13,135700.0,22.6889,22.6964,22.6663,22.6738,135700.0
2010-09-08 10:20:00,30.12,30.15,30.12,30.14,167600.0,22.6663,22.6889,22.6663,22.6813,167600.0
2010-09-08 10:25:00,30.15,30.19,30.15,30.16,52400.0,22.6889,22.719,22.6889,22.6964,52400.0
2010-09-08 10:30:00,30.15,30.21,30.14,30.21,351200.0,22.6889,22.734,22.6813,22.734,351200.0
2010-09-08 10:35:00,30.2,30.23,30.2,30.23,115200.0,22.7265,22.7491,22.7265,22.7491,115200.0
2010-09-08 10:40:00,30.23,30.26,30.23,30.23,78400.0,22.7491,22.7716,22.7491,22.7491,78400.0
2010-09-08 10:45:00,30.22,30.23,30.19,30.19,54500.0,22.7415,22.7491,22.719,22.719,54500.0
2010-09-08 10:50:00,30.19,30.21,30.19,30.21,40500.0,22.719,22.734,22.719,22.734,40500.0
2010-09-08 10:55:00,30.21,30.23,30.2,30.2,48200.0,22.734,22.7491,22.7265,22.7265,48200.0
2010-09-08 11:00:00,30.2,30.25,30.2,30.25,54100.0,22.7265,22.7641,22.7265,22.7641,54100.0
2010-09-08 11:05:00,30.25,30.27,30.24,30.26,54300.0,22.7641,22.7792,22.7566,22.7716,54300.0
2010-09-08 11:10:00,30.26,30.27,30.24,30.26,33700.0,22.7716,22.7792,22.7566,22.7716,33700.0
2010-09-08 11:15:00,30.25,30.25,30.23,30.23,23000.0,22.7641,22.7641,22.7491,22.7491,23000.0
2010-09-08 11:20:00,30.23,30.24,30.21,30.22,94500.0,22.7491,22.7566,22.734,22.7415,94500.0
2010-09-08 11:25:00,30.23,30.24,30.21,30.22,32400.0,22.7491,22.7566,22.734,22.7415,32400.0
2010-09-08 11:30:00,30.22,30.25,30.21,30.23,307300.0,22.7415,22.7641,22.734,22.7491,307300.0
2010-09-08 11:35:00,30.23,30.24,30.18,30.18,58500.0,22.7491,22.7566,22.7114,22.7114,58500.0
2010-09-08 11:40:00,30.18,30.2,30.17,30.19,167500.0,22.7114,22.7265,22.7039,22.719,167500.0
2010-09-08 11:45:00,30.19,30.21,30.19,30.2,65000.0,22.719,22.734,22.719,22.7265,65000.0
2010-09-08 11:50:00,30.2,30.21,30.19,30.19,39600.0,22.7265,22.734,22.719,22.719,39600.0
2010-09-08 11:55:00,30.19,30.22,30.19,30.22,60700.0,22.719,22.7415,22.719,22.7415,60700.0
2010-09-08 12:00:00,30.22,30.24,30.22,30.23,100100.0,22.7415,22.7566,22.7415,22.7491,100100.0
2010-09-08 12:05:00,30.23,30.23,30.21,30.22,63700.0,22.7491,22.7491,22.734,22.7415,63700.0
2010-09-08 12:10:00,30.22,30.22,30.19,30.2,46500.0,22.7415,22.7415,22.719,22.7265,46500.0
2010-09-08 12:15:00,30.21,30.21,30.2,30.2,11200.0,22.734,22.734,22.7265,22.7265,11200.0
2010-09-08 12:20:00,30.21,30.23,30.21,30.23,48200.0,22.734,22.7491,22.734,22.7491,48200.0
2010-09-08 12:25:00,30.23,30.25,30.23,30.25,25700.0,22.7491,22.7641,22.7491,22.7641,25700.0
2010-09-08 12:30:00,30.25,30.26,30.23,30.24,37100.0,22.7641,22.7716,22.7491,22.7566,37100.0
2010-09-08 12:35:00,30.24,30.27,30.24,30.27,91800.0,22.7566,22.7792,22.7566,22.7792,91800.0
2010-09-08 12:40:00,30.27,30.32,30.26,30.3,47600.0,22.7792,22.8168,22.7716,22.8017,47600.0
2010-09-08 12:45:00,30.3,30.33,30.3,30.31,432000.0,22.8017,22.8243,22.8017,22.8093,432000.0
2010-09-08 12:50:00,30.31,30.31,30.29,30.29,71000.0,22.8093,22.8093,22.7942,22.7942,71000.0
2010-09-08 12:55:00,30.29,30.29,30.28,30.29,12000.0,22.7942,22.7942,22.7867,22.7942,12000.0
2010-09-08 13:00:00,30.29,30.3,30.28,30.28,25000.0,22.7942,22.8017,22.7867,22.7867,25000.0
2010-09-08 13:05:00,30.28,30.28,30.24,30.25,33800.0,22.7867,22.7867,22.7566,22.7641,33800.0
2010-09-08 13:10:00,30.25,30.25,30.23,30.24,33500.0,22.7641,22.7641,22.7491,22.7566,33500.0
2010-09-08 13:15:00,30.25,30.25,30.23,30.24,44600.0,22.7641,22.7641,22.7491,22.7566,44600.0
2010-09-08 13:20:00,30.23,30.27,30.23,30.26,101500.0,22.7491,22.7792,22.7491,22.7716,101500.0
2010-09-08 13:25:00,30.26,30.27,30.24,30.25,27400.0,22.7716,22.7792,22.7566,22.7641,27400.0
2010-09-08 13:30:00,30.26,30.27,30.24,30.26,60400.0,22.7716,22.7792,22.7566,22.7716,60400.0
2010-09-08 13:35:00,30.26,30.26,30.23,30.23,136200.0,22.7716,22.7716,22.7491,22.7491,136200.0
2010-09-08 13:40:00,30.23,30.23,30.16,30.16,154800.0,22.7491,22.7491,22.6964,22.6964,154800.0
2010-09-08 13:45:00,30.15,30.18,30.14,30.17,225200.0,22.6889,22.7114,22.6813,22.7039,225200.0
2010-09-08 13:50:00,30.17,30.19,30.16,30.17,78400.0,22.7039,22.719,22.6964,22.7039,78400.0
2010-09-08 13:55:00,30.17,30.2,30.16,30.19,409200.0,22.7039,22.7265,22.6964,22.719,409200.0
2010-09-08 14:00:00,30.18,30.18,30.1,30.1,499700.0,22.7114,22.7114,22.6512,22.6512,499700.0
2010-09-08 14:05:00,30.11,30.15,30.09,30.11,189700.0,22.6588,22.6889,22.6437,22.6588,189700.0
2010-09-08 14:10:00,30.11,30.13,30.08,30.13,126300.0,22.6588,22.6738,22.6362,22.6738,126300.0
2010-09-08 14:15:00,30.14,30.18,30.12,30.16,95800.0,22.6813,22.7114,22.6663,22.6964,95800.0
2010-09-08 14:20:00,30.15,30.21,30.15,30.2,238900.0,22.6889,22.734,22.6889,22.7265,238900.0
2010-09-08 14:25:00,30.19,30.2,30.18,30.18,29600.0,22.719,22.7265,22.7114,22.7114,29600.0
2010-09-08 14:30:00,30.19,30.21,30.17,30.2,128800.0,22.719,22.734,22.7039,22.7265,128800.0
2010-09-08 14:35:00,30.2,30.21,30.18,30.2,42800.0,22.7265,22.734,22.7114,22.7265,42800.0
2010-09-08 14:40:00,30.2,30.23,30.19,30.23,85200.0,22.7265,22.7491,22.719,22.7491,85200.0
2010-09-08 14:45:00,30.23,30.24,30.22,30.22,27800.0,22.7491,22.7566,22.7415,22.7415,27800.0
2010-09-08 14:50:00,30.23,30.23,30.21,30.22,36600.0,22.7491,22.7491,22.734,22.7415,36600.0
2010-09-08 14:55:00,30.22,30.23,30.21,30.21,74400.0,22.7415,22.7491,22.734,22.734,74400.0
2010-09-08 15:00:00,30.21,30.25,30.21,30.25,196400.0,22.734,22.7641,22.734,22.7641,196400.0
2010-09-08 15:05:00,30.25,30.27,30.25,30.26,49800.0,22.7641,22.7792,22.7641,22.7716,49800.0
2010-09-08 15:10:00,30.25,30.26,30.22,30.23,214200.0,22.7641,22.7716,22.7415,22.7491,214200.0
2010-09-08 15:15:00,30.23,30.24,30.2,30.2,261500.0,22.7491,22.7566,22.7265,22.7265,261500.0
2010-09-08 15:20:00,30.2,30.22,30.16,30.16,175000.0,22.7265,22.7415,22.6964,22.6964,175000.0
2010-09-08 15:25:00,30.17,30.19,30.15,30.15,117600.0,22.7039,22.719,22.6889,22.6889,117600.0
2010-09-08 15:30:00,30.16,30.19,30.14,30.19,236900.0,22.6964,22.719,22.6813,22.719,236900.0
2010-09-08 15:35:00,30.18,30.23,30.17,30.2,173600.0,22.7114,22.7491,22.7039,22.7265,173600.0
2010-09-08 15:40:00,30.2,30.21,30.13,30.14,327000.0,22.7265,22.734,22.6738,22.6813,327000.0
2010-09-08 15:45:00,30.14,30.15,30.1,30.11,1388100.0,22.6813,22.6889,22.6512,22.6588,1388100.0
2010-09-08 15:50:00,30.11,30.15,30.1,30.13,321300.0,22.6588,22.6889,22.6512,22.6738,321300.0
2010-09-08 15:55:00,30.12,30.15,30.1,30.15,836500.0,22.6663,22.6889,22.6512,22.6889,836500.0
2010-09-09 09:30:00,30.45,30.58,30.44,30.48,491300.0,22.9146,23.0124,22.9071,22.9372,491300.0
2010-09-09 09:35:00,30.48,30.49,30.44,30.47,215300.0,22.9372,22.9447,22.9071,22.9297,215300.0
2010-09-09 09:40:00,30.47,30.48,30.43,30.46,192800.0,22.9297,22.9372,22.8996,22.9221,192800.0
2010-09-09 09:45:00,30.45,30.45,30.35,30.35,110000.0,22.9146,22.9146,22.8394,22.8394,110000.0
2010-09-09 09:50:00,30.35,30.4,30.34,30.38,131200.0,22.8394,22.877,22.8318,22.8619,131200.0
2010-09-09 09:55:00,30.39,30.4,30.37,30.39,130300.0,22.8695,22.877,22.8544,22.8695,130300.0
2010-09-09 10:00:00,30.39,30.4,30.35,30.36,177700.0,22.8695,22.877,22.8394,22.8469,177700.0
2010-09-09 10:05:00,30.36,30.37,30.31,30.31,332900.0,22.8469,22.8544,22.8093,22.8093,332900.0
2010-09-09 10:10:00,30.31,30.32,30.23,30.24,389200.0,22.8093,22.8168,22.7491,22.7566,389200.0
2010-09-09 10:15:00,30.25,30.26,30.23,30.25,181900.0,22.7641,22.7716,22.7491,22.7641,181900.0
2010-09-09 10:20:00,30.25,30.29,30.24,30.28,142500.0,22.7641,22.7942,22.7566,22.7867,142500.0
2010-09-09 10:25:00,30.28,30.3,30.26,30.3,63400.0,22.7867,22.8017,22.7716,22.8017,63400.0
2010-09-09 10:30:00,30.3,30.31,30.25,30.26,124300.0,22.8017,22.8093,22.7641,22.7716,124300.0
2010-09-09 10:35:00,30.26,30.28,30.24,30.28,67000.0,22.7716,22.7867,22.7566,22.7867,67000.0
2010-09-09 10:40:00,30.28,30.28,30.24,30.24,94700.0,22.7867,22.7867,22.7566,22.7566,94700.0
2010-09-09 10:45:00,30.25,30.27,30.25,30.26,118800.0,22.7641,22.7792,22.7641,22.7716,118800.0
2010-09-09 10:50:00,30.26,30.27,30.23,30.24,50300.0,22.7716,22.7792,22.7491,22.7566,50300.0
2010-09-09 10:55:00,30.24,30.27,30.21,30.21,132500.0,22.7566,22.7792,22.734,22.734,132500.0
2010-09-09 11:00:00,30.21,30.26,30.21,30.25,186000.0,22.734,22.7716,22.734,22.7641,186000.0
2010-09-09 11:05:00,30.25,30.27,30.24,30.25,47100.0,22.7641,22.7792,22.7566,22.7641,47100.0
2010-09-09 11:10:00,30.25,30.3,30.25,30.29,117300.0,22.7641,22.8017,22.7641,22.7942,117300.0
2010-09-09 11:15:00,30.29,30.31,30.28,30.29,50700.0,22.7942,22.8093,22.7867,22.7942,50700.0
2010-09-09 11:20:00,30.28,30.28,30.26,30.28,24000.0,22.7867,22.7867,22.7716,22.7867,24000.0
2010-09-09 11:25:00,30.28,30.32,30.28,30.31,51000.0,22.7867,22.8168,22.7867,22.8093,51000.0
2010-09-09 11:30:00,30.3,30.33,30.29,30.33,54800.0,22.8017,22.8243,22.7942,22.8243,54800.0
2010-09-09 11:35:00,30.33,30.33,30.31,30.32,28100.0,22.8243,22.8243,22.8093,22.8168,28100.0
2010-09-09 11:40:00,30.32,30.34,30.31,30.33,74800.0,22.8168,22.8318,22.8093,22.8243,74800.0
2010-09-09 11:45:00,30.33,30.33,30.29,30.29,89600.0,22.8243,22.8243,22.7942,22.7942,89600.0
2010-09-09 11:50:00,30.29,30.29,30.25,30.26,40800.0,22.7942,22.7942,22.7641,22.7716,40800.0
2010-09-09 11:55:00,30.27,30.27,30.25,30.26,41600.0,22.7792,22.7792,22.7641,22.7716,41600.0
2010-09-09 12:00:00,30.27,30.3,30.25,30.29,76800.0,22.7792,22.8017,22.7641,22.7942,76800.0
2010-09-09 12:05:00,30.3,30.3,30.28,30.29,20600.0,22.8017,22.8017,22.7867,22.7942,20600.0
2010-09-09 12:10:00,30.29,30.3,30.28,30.29,36200.0,22.7942,22.8017,22.7867,22.7942,36200.0
2010-09-09 12:15:00,30.28,30.3,30.28,30.29,19200.0,22.7867,22.8017,22.7867,22.7942,19200.0
2010-09-09 12:20:00,30.29,30.3,30.28,30.28,41500.0,22.7942,22.8017,22.7867,22.7867,41500.0
2010-09-09 12:25:00,30.29,30.3,30.28,30.29,42300.0,22.7942,22.8017,22.7867,22.7942,42300.0
2010-09-09 12:30:00,30.3,30.3,30.29,30.3,18200.0,22.8017,22.8017,22.7942,22.8017,18200.0
2010-09-09 12:35:00,30.29,30.3,30.28,30.3,60400.0,22.7942,22.8017,22.7867,22.8017,60400.0
2010-09-09 12:40:00,30.29,30.3,30.27,30.27,545200.0,22.7942,22.8017,22.7792,22.7792,545200.0
2010-09-09 12:45:00,30.27,30.27,30.23,30.25,141500.0,22.7792,22.7792,22.7491,22.7641,141500.0
2010-09-09 12:50:00,30.25,30.25,30.22,30.22,22700.0,22.7641,22.7641,22.7415,22.7415,22700.0
2010-09-09 12:55:00,30.22,30.22,30.15,30.15,92500.0,22.7415,22.7415,22.6889,22.6889,92500.0
2010-09-09 13:00:00,30.14,30.18,30.12,30.17,70600.0,22.6813,22.7114,22.6663,22.7039,70600.0
2010-09-09 13:05:00,30.18,30.18,30.16,30.16,40500.0,22.7114,22.7114,22.6964,22.6964,40500.0
2010-09-09 13:10:00,30.15,30.16,30.09,30.09,184900.0,22.6889,22.6964,22.6437,22.6437,184900.0
2010-09-09 13:15:00,30.1,30.14,30.09,30.13,44600.0,22.6512,22.6813,22.6437,22.6738,44600.0
2010-09-09 13:20:00,30.13,30.14,30.12,30.13,41900.0,22.6738,22.6813,22.6663,22.6738,41900.0
2010-09-09 13:25:00,30.13,30.13,30.07,30.07,178900.0,22.6738,22.6738,22.6286,22.6286,178900.0
2010-09-09 13:30:00,30.08,30.1,30.05,30.1,288100.0,22.6362,22.6512,22.6136,22.6512,288100.0
2010-09-09 13:35:00,30.1,30.13,30.09,30.12,126700.0,22.6512,22.6738,22.6437,22.6663,126700.0
2010-09-09 13:40:00,30.12,30.12,30.1,30.11,68300.0,22.6663,22.6663,22.6512,22.6588,68300.0
2010-09-09 13:45:00,30.11,30.13,30.07,30.13,124400.0,22.6588,22.6738,22.6286,22.6738,124400.0
2010-09-09 13:50:00,30.13,30.14,30.09,30.1,634700.0,22.6738,22.6813,22.6437,22.6512,634700.0
2010-09-09 13:55:00,30.1,30.1,30.02,30.05,120800.0,22.6512,22.6512,22.591,22.6136,120800.0
2010-09-09 14:00:00,30.05,30.09,30.05,30.09,68100.0,22.6136,22.6437,22.6136,22.6437,68100.0
2010-09-09 14:05:00,30.09,30.09,30.05,30.06,34900.0,22.6437,22.6437,22.6136,22.6211,34900.0
2010-09-09 14:10:00,30.06,30.07,30.01,30.04,49600.0,22.6211,22.6286,22.5835,22.6061,49600.0
2010-09-09 14:15:00,30.04,30.04,30.0,30.04,59100.0,22.6061,22.6061,22.576,22.6061,59100.0
2010-09-09 14:20:00,30.03,30.04,30.02,30.03,56400.0,22.5985,22.6061,22.591,22.5985,56400.0
2010-09-09 14:25:00,30.03,30.06,30.01,30.02,103400.0,22.5985,22.6211,22.5835,22.591,103400.0
2010-09-09 14:30:00,30.02,30.07,30.02,30.07,93000.0,22.591,22.6286,22.591,22.6286,93000.0
2010-09-09 14:35:00,30.08,30.1,30.07,30.08,92900.0,22.6362,22.6512,22.6286,22.6362,92900.0
2010-09-09 14:40:00,30.08,30.08,30.06,30.07,61700.0,22.6362,22.6362,22.6211,22.6286,61700.0
2010-09-09 14:45:00,30.07,30.1,30.06,30.09,16800.0,22.6286,22.6512,22.6211,22.6437,16800.0
2010-09-09 14:50:00,30.1,30.1,30.07,30.07,44300.0,22.6512,22.6512,22.6286,22.6286,44300.0
2010-09-09 14:55:00,30.08,30.11,30.08,30.11,94000.0,22.6362,22.6588,22.6362,22.6588,94000.0
2010-09-09 15:00:00,30.11,30.13,30.1,30.13,41400.0,22.6588,22.6738,22.6512,22.6738,41400.0
2010-09-09 15:05:00,30.13,30.16,30.13,30.13,79300.0,22.6738,22.6964,22.6738,22.6738,79300.0
2010-09-09 15:10:00,30.13,30.14,30.12,30.13,28100.0,22.6738,22.6813,22.6663,22.6738,28100.0
2010-09-09 15:15:00,30.13,30.17,30.13,30.17,195300.0,22.6738,22.7039,22.6738,22.7039,195300.0
2010-09-09 15:20:00,30.16,30.18,30.16,30.18,33000.0,22.6964,22.7114,22.6964,22.7114,33000.0
2010-09-09 15:25:00,30.18,30.19,30.16,30.19,35900.0,22.7114,22.719,22.6964,22.719,35900.0
2010-09-09 15:30:00,30.19,30.2,30.17,30.2,132400.0,22.719,22.7265,22.7039,22.7265,132400.0
2010-09-09 15:35:00,30.2,30.23,30.18,30.23,181900.0,22.7265,22.7491,22.7114,22.7491,181900.0
2010-09-09 15:40:00,30.23,30.23,30.18,30.18,134600.0,22.7491,22.7491,22.7114,22.7114,134600.0
2010-09-09 15:45:00,30.18,30.2,30.16,30.17,267100.0,22.7114,22.7265,22.6964,22.7039,267100.0
2010-09-09 15:50:00,30.18,30.18,30.14,30.14,173700.0,22.7114,22.7114,22.6813,22.6813,173700.0
2010-09-09 15:55:00,30.15,30.16,30.13,30.15,541000.0,22.6889,22.6964,22.6738,22.6889,541000.0
2010-09-10 09:30:00,30.21,30.26,30.18,30.18,219000.0,22.734,22.7716,22.7114,22.7114,219000.0
2010-09-10 09:35:00,30.18,30.21,30.18,30.18,187500.0,22.7114,22.734,22.7114,22.7114,187500.0
2010-09-10 09:40:00,30.18,30.2,30.15,30.17,134000.0,22.7114,22.7265,22.6889,22.7039,134000.0
2010-09-10 09:45:00,30.18,30.22,30.15,30.22,67000.0,22.7114,22.7415,22.6889,22.7415,67000.0
2010-09-10 09:50:00,30.22,30.31,30.22,30.29,181600.0,22.7415,22.8093,22.7415,22.7942,181600.0
2010-09-10 09:55:00,30.29,30.33,30.28,30.28,287100.0,22.7942,22.8243,22.7867,22.7867,287100.0
2010-09-10 10:00:00,30.28,30.31,30.26,30.31,50700.0,22.7867,22.8093,22.7716,22.8093,50700.0
2010-09-10 10:05:00,30.31,30.32,30.27,30.31,246400.0,22.8093,22.8168,22.7792,22.8093,246400.0
2010-09-10 10:10:00,30.31,30.35,30.29,30.34,118800.0,22.8093,22.8394,22.7942,22.8318,118800.0
2010-09-10 10:15:00,30.33,30.36,30.32,30.36,96100.0,22.8243,22.8469,22.8168,22.8469,96100.0
2010-09-10 10:20:00,30.35,30.4,30.35,30.39,185700.0,22.8394,22.877,22.8394,22.8695,185700.0
2010-09-10 10:25:00,30.39,30.4,30.37,30.39,101000.0,22.8695,22.877,22.8544,22.8695,101000.0
2010-09-10 10:30:00,30.4,30.45,30.4,30.43,322000.0,22.877,22.9146,22.877,22.8996,322000.0
2010-09-10 10:35:00,30.42,30.44,30.42,30.43,80200.0,22.892,22.9071,22.892,22.8996,80200.0
2010-09-10 10:40:00,30.43,30.45,30.42,30.44,83700.0,22.8996,22.9146,22.892,22.9071,83700.0
2010-09-10 10:45:00,30.44,30.44,30.41,30.42,72000.0,22.9071,22.9071,22.8845,22.892,72000.0
2010-09-10 10:50:00,30.42,30.43,30.41,30.42,33800.0,22.892,22.8996,22.8845,22.892,33800.0
2010-09-10 10:55:00,30.42,30.45,30.42,30.44,57400.0,22.892,22.9146,22.892,22.9071,57400.0
2010-09-10 11:00:00,30.45,30.46,30.42,30.44,160100.0,22.9146,22.9221,22.892,22.9071,160100.0
2010-09-10 11:05:00,30.44,30.44,30.4,30.41,47700.0,22.9071,22.9071,22.877,22.8845,47700.0
2010-09-10 11:10:00,30.41,30.42,30.41,30.41,17300.0,22.8845,22.892,22.8845,22.8845,17300.0
2010-09-10 11:15:00,30.41,30.42,30.37,30.39,146600.0,22.8845,22.892,22.8544,22.8695,146600.0
2010-09-10 11:20:00,30.4,30.43,30.39,30.42,630400.0,22.877,22.8996,22.8695,22.892,630400.0
2010-09-10 11:25:00,30.42,30.46,30.42,30.45,36000.0,22.892,22.9221,22.892,22.9146,36000.0
2010-09-10 11:30:00,30.45,30.46,30.42,30.42,20200.0,22.9146,22.9221,22.892,22.892,20200.0
2010-09-10 11:35:00,30.42,30.43,30.4,30.4,115200.0,22.892,22.8996,22.877,22.877,115200.0
2010-09-10 11:40:00,30.4,30.41,30.39,30.39,96200.0,22.877,22.8845,22.8695,22.8695,96200.0
2010-09-10 11:45:00,30.39,30.4,30.36,30.37,69800.0,22.8695,22.877,22.8469,22.8544,69800.0
2010-09-10 11:50:00,30.37,30.37,30.34,30.35,155800.0,22.8544,22.8544,22.8318,22.8394,155800.0
2010-09-10 11:55:00,30.35,30.35,30.3,30.32,228500.0,22.8394,22.8394,22.8017,22.8168,228500.0
2010-09-10 12:00:00,30.32,30.32,30.3,30.31,272700.0,22.8168,22.8168,22.8017,22.8093,272700.0
2010-09-10 12:05:00,30.32,30.32,30.28,30.28,100100.0,22.8168,22.8168,22.7867,22.7867,100100.0
2010-09-10 12:10:00,30.28,30.33,30.28,30.32,44400.0,22.7867,22.8243,22.7867,22.8168,44400.0
2010-09-10 12:15:00,30.33,30.34,30.32,30.34,107400.0,22.8243,22.8318,22.8168,22.8318,107400.0
2010-09-10 12:20:00,30.34,30.35,30.34,30.34,23000.0,22.8318,22.8394,22.8318,22.8318,23000.0
2010-09-10 12:25:00,30.34,30.35,30.33,30.33,27800.0,22.8318,22.8394,22.8243,22.8243,27800.0
2010-09-10 12:30:00,30.33,30.33,30.29,30.3,101500.0,22.8243,22.8243,22.7942,22.8017,101500.0
2010-09-10 12:35:00,30.3,30.31,30.29,30.31,43700.0,22.8017,22.8093,22.7942,22.8093,43700.0
2010-09-10 12:40:00,30.31,30.33,30.3,30.33,42900.0,22.8093,22.8243,22.8017,22.8243,42900.0
2010-09-10 12:45:00,30.33,30.35,30.32,30.34,42100.0,22.8243,22.8394,22.8168,22.8318,42100.0
2010-09-10 12:50:00,30.34,30.35,30.33,30.35,219700.0,22.8318,22.8394,22.8243,22.8394,219700.0
2010-09-10 12:55:00,30.35,30.35,30.32,30.32,28900.0,22.8394,22.8394,22.8168,22.8168,28900.0
2010-09-10 13:00:00,30.32,30.35,30.32,30.33,86100.0,22.8168,22.8394,22.8168,22.8243,86100.0
2010-09-10 13:05:00,30.33,30.35,30.32,30.35,122900.0,22.8243,22.8394,22.8168,22.8394,122900.0
2010-09-10 13:10:00,30.35,30.35,30.33,30.34,232300.0,22.8394,22.8394,22.8243,22.8318,232300.0
2010-09-10 13:15:00,30.34,30.35,30.33,30.33,36600.0,22.8318,22.8394,22.8243,22.8243,36600.0
2010-09-10 13:20:00,30.34,30.34,30.32,30.33,24800.0,22.8318,22.8318,22.8168,22.8243,24800.0
2010-09-10 13:25:00,30.33,30.35,30.32,30.35,39200.0,22.8243,22.8394,22.8168,22.8394,39200.0
2010-09-10 13:30:00,30.34,30.38,30.34,30.38,55100.0,22.8318,22.8619,22.8318,22.8619,55100.0
2010-09-10 13:35:00,30.39,30.39,30.37,30.38,107600.0,22.8695,22.8695,22.8544,22.8619,107600.0
2010-09-10 13:40:00,30.38,30.38,30.35,30.35,91500.0,22.8619,22.8619,22.8394,22.8394,91500.0
2010-09-10 13:45:00,30.35,30.37,30.34,30.35,27000.0,22.8394,22.8544,22.8318,22.8394,27000.0
2010-09-10 13:50:00,30.36,30.37,30.35,30.35,25300.0,22.8469,22.8544,22.8394,22.8394,25300.0
2010-09-10 13:55:00,30.35,30.36,30.34,30.35,44600.0,22.8394,22.8469,22.8318,22.8394,44600.0
2010-09-10 14:00:00,30.36,30.38,30.35,30.38,135000.0,22.8469,22.8619,22.8394,22.8619,135000.0
2010-09-10 14:05:00,30.38,30.4,30.37,30.38,169000.0,22.8619,22.877,22.8544,22.8619,169000.0
2010-09-10 14:10:00,30.39,30.4,30.38,30.38,46500.0,22.8695,22.877,22.8619,22.8619,46500.0
2010-09-10 14:15:00,30.37,30.38,30.35,30.35,10500.0,22.8544,22.8619,22.8394,22.8394,10500.0
2010-09-10 14:20:00,30.35,30.37,30.34,30.37,46000.0,22.8394,22.8544,22.8318,22.8544,46000.0
2010-09-10 14:25:00,30.37,30.41,30.36,30.4,66900.0,22.8544,22.8845,22.8469,22.877,66900.0
2010-09-10 14:30:00,30.41,30.41,30.39,30.41,134200.0,22.8845,22.8845,22.8695,22.8845,134200.0
2010-09-10 14:35:00,30.41,30.42,30.4,30.41,106800.0,22.8845,22.892,22.877,22.8845,106800.0
2010-09-10 14:40:00,30.41,30.42,30.38,30.42,219900.0,22.8845,22.892,22.8619,22.892,219900.0
2010-09-10 14:45:00,30.41,30.41,30.37,30.38,107700.0,22.8845,22.8845,22.8544,22.8619,107700.0
2010-09-10 14:50:00,30.38,30.39,30.37,30.38,16200.0,22.8619,22.8695,22.8544,22.8619,16200.0
2010-09-10 14:55:00,30.38,30.4,30.38,30.39,12400.0,22.8619,22.877,22.8619,22.8695,12400.0
2010-09-10 15:00:00,30.4,30.41,30.38,30.38,72900.0,22.877,22.8845,22.8619,22.8619,72900.0
2010-09-10 15:05:00,30.39,30.4,30.38,30.39,206300.0,22.8695,22.877,22.8619,22.8695,206300.0
2010-09-10 15:10:00,30.38,30.4,30.38,30.4,84100.0,22.8619,22.877,22.8619,22.877,84100.0
2010-09-10 15:15:00,30.4,30.42,30.4,30.41,121900.0,22.877,22.892,22.877,22.8845,121900.0
2010-09-10 15:20:00,30.41,30.41,30.39,30.41,134200.0,22.8845,22.8845,22.8695,22.8845,134200.0
2010-09-10 15:25:00,30.42,30.44,30.41,30.44,219800.0,22.892,22.9071,22.8845,22.9071,219800.0
2010-09-10 15:30:00,30.44,30.45,30.43,30.43,79400.0,22.9071,22.9146,22.8996,22.8996,79400.0
2010-09-10 15:35:00,30.43,30.44,30.4,30.41,142700.0,22.8996,22.9071,22.877,22.8845,142700.0
2010-09-10 15:40:00,30.4,30.42,30.39,30.41,126200.0,22.877,22.892,22.8695,22.8845,126200.0
2010-09-10 15:45:00,30.41,30.43,30.39,30.41,217800.0,22.8845,22.8996,22.8695,22.8845,217800.0
2010-09-10 15:50:00,30.41,30.41,30.39,30.39,176400.0,22.8845,22.8845,22.8695,22.8695,176400.0
2010-09-10 15:55:00,30.39,30.4,30.35,30.4,1694800.0,22.8695,22.877,22.8394,22.877,1694800.0
2010-09-13 09:30:00,30.73,30.76,30.7,30.74,974300.0,23.1253,23.1479,23.1027,23.1328,974300.0
2010-09-13 09:35:00,30.75,30.8,30.74,30.79,533100.0,23.1404,23.178,23.1328,23.1705,533100.0
2010-09-13 09:40:00,30.79,30.8,30.77,30.78,412800.0,23.1705,23.178,23.1554,23.1629,412800.0
2010-09-13 09:45:00,30.79,30.8,30.75,30.76,184200.0,23.1705,23.178,23.1404,23.1479,184200.0
2010-09-13 09:50:00,30.76,30.77,30.75,30.76,184000.0,23.1479,23.1554,23.1404,23.1479,184000.0
2010-09-13 09:55:00,30.75,30.75,30.68,30.69,212100.0,23.1404,23.1404,23.0877,23.0952,212100.0
2010-09-13 10:00:00,30.69,30.72,30.67,30.7,78400.0,23.0952,23.1178,23.0802,23.1027,78400.0
2010-09-13 10:05:00,30.7,30.8,30.7,30.77,364700.0,23.1027,23.178,23.1027,23.1554,364700.0
2010-09-13 10:10:00,30.77,30.79,30.76,30.77,270300.0,23.1554,23.1705,23.1479,23.1554,270300.0
2010-09-13 10:15:00,30.78,30.79,30.75,30.75,142500.0,23.1629,23.1705,23.1404,23.1404,142500.0
2010-09-13 10:20:00,30.75,30.78,30.74,30.77,309900.0,23.1404,23.1629,23.1328,23.1554,309900.0
2010-09-13 10:25:00,30.78,30.78,30.75,30.75,89800.0,23.1629,23.1629,23.1404,23.1404,89800.0
2010-09-13 10:30:00,30.76,30.8,30.76,30.78,119200.0,23.1479,23.178,23.1479,23.1629,119200.0
2010-09-13 10:35:00,30.78,30.81,30.78,30.79,313600.0,23.1629,23.1855,23.1629,23.1705,313600.0
2010-09-13 10:40:00,30.78,30.81,30.78,30.79,35100.0,23.1629,23.1855,23.1629,23.1705,35100.0
2010-09-13 10:45:00,30.79,30.82,30.79,30.82,59700.0,23.1705,23.193,23.1705,23.193,59700.0
2010-09-13 10:50:00,30.82,30.83,30.79,30.79,102300.0,23.193,23.2006,23.1705,23.1705,102300.0
2010-09-13 10:55:00,30.8,30.8,30.77,30.79,83000.0,23.178,23.178,23.1554,23.1705,83000.0
2010-09-13 11:00:00,30.78,30.79,30.77,30.78,97000.0,23.1629,23.1705,23.1554,23.1629,97000.0
2010-09-13 11:05:00,30.78,30.79,30.77,30.78,39300.0,23.1629,23.1705,23.1554,23.1629,39300.0
2010-09-13 11:10:00,30.78,30.78,30.77,30.77,155400.0,23.1629,23.1629,23.1554,23.1554,155400.0
2010-09-13 11:15:00,30.77,30.79,30.77,30.78,137900.0,23.1554,23.1705,23.1554,23.1629,137900.0
2010-09-13 11:20:00,30.79,30.79,30.76,30.77,177500.0,23.1705,23.1705,23.1479,23.1554,177500.0
2010-09-13 11:25:00,30.77,30.79,30.76,30.77,244800.0,23.1554,23.1705,23.1479,23.1554,244800.0
2010-09-13 11:30:00,30.77,30.78,30.73,30.75,174600.0,23.1554,23.1629,23.1253,23.1404,174600.0
2010-09-13 11:35:00,30.75,30.75,30.72,30.75,201800.0,23.1404,23.1404,23.1178,23.1404,201800.0
2010-09-13 11:40:00,30.74,30.75,30.7,30.7,218100.0,23.1328,23.1404,23.1027,23.1027,218100.0
2010-09-13 11:45:00,30.7,30.73,30.69,30.69,147300.0,23.1027,23.1253,23.0952,23.0952,147300.0
2010-09-13 11:50:00,30.69,30.7,30.69,30.7,26000.0,23.0952,23.1027,23.0952,23.1027,26000.0
2010-09-13 11:55:00,30.7,30.73,30.7,30.72,77000.0,23.1027,23.1253,23.1027,23.1178,77000.0
2010-09-13 12:00:00,30.71,30.72,30.69,30.69,180300.0,23.1103,23.1178,23.0952,23.0952,180300.0
2010-09-13 12:05:00,30.69,30.69,30.66,30.67,59000.0,23.0952,23.0952,23.0726,23.0802,59000.0
2010-09-13 12:10:00,30.67,30.68,30.66,30.67,31700.0,23.0802,23.0877,23.0726,23.0802,31700.0
2010-09-13 12:15:00,30.65,30.65,30.62,30.63,200300.0,23.0651,23.0651,23.0425,23.0501,200300.0
2010-09-13 12:20:00,30.64,30.64,30.54,30.56,162600.0,23.0576,23.0576,22.9823,22.9974,162600.0
2010-09-13 12:25:00,30.55,30.57,30.55,30.57,95200.0,22.9899,23.0049,22.9899,23.0049,95200.0
2010-09-13 12:30:00,30.57,30.58,30.54,30.57,215600.0,23.0049,23.0124,22.9823,23.0049,215600.0
2010-09-13 12:35:00,30.57,30.61,30.57,30.58,159800.0,23.0049,23.035,23.0049,23.0124,159800.0
2010-09-13 12:40:00,30.59,30.64,30.59,30.64,85000.0,23.02,23.0576,23.02,23.0576,85000.0
2010-09-13 12:45:00,30.64,30.64,30.61,30.62,35500.0,23.0576,23.0576,23.035,23.0425,35500.0
2010-09-13 12:50:00,30.62,30.62,30.58,30.59,35300.0,23.0425,23.0425,23.0124,23.02,35300.0
2010-09-13 12:55:00,30.59,30.6,30.58,30.6,46700.0,23.02,23.0275,23.0124,23.0275,46700.0
2010-09-13 13:00:00,30.59,30.64,30.59,30.62,46800.0,23.02,23.0576,23.02,23.0425,46800.0
2010-09-13 13:05:00,30.61,30.62,30.61,30.61,19400.0,23.035,23.0425,23.035,23.035,19400.0
2010-09-13 13:10:00,30.61,30.63,30.61,30.61,31200.0,23.035,23.0501,23.035,23.035,31200.0
2010-09-13 13:15:00,30.62,30.62,30.59,30.6,17200.0,23.0425,23.0425,23.02,23.0275,17200.0
2010-09-13 13:20:00,30.6,30.66,30.59,30.66,71500.0,23.0275,23.0726,23.02,23.0726,71500.0
2010-09-13 13:25:00,30.66,30.68,30.66,30.67,58700.0,23.0726,23.0877,23.0726,23.0802,58700.0
2010-09-13 13:30:00,30.66,30.67,30.65,30.66,33800.0,23.0726,23.0802,23.0651,23.0726,33800.0
2010-09-13 13:35:00,30.66,30.68,30.66,30.67,26000.0,23.0726,23.0877,23.0726,23.0802,26000.0
2010-09-13 13:40:00,30.67,30.67,30.65,30.66,101200.0,23.0802,23.0802,23.0651,23.0726,101200.0
2010-09-13 13:45:00,30.66,30.68,30.66,30.68,133100.0,23.0726,23.0877,23.0726,23.0877,133100.0
2010-09-13 13:50:00,30.68,30.68,30.66,30.67,74000.0,23.0877,23.0877,23.0726,23.0802,74000.0
2010-09-13 13:55:00,30.67,30.68,30.65,30.66,122000.0,23.0802,23.0877,23.0651,23.0726,122000.0
2010-09-13 14:00:00,30.66,30.67,30.61,30.61,166700.0,23.0726,23.0802,23.035,23.035,166700.0
2010-09-13 14:05:00,30.61,30.62,30.6,30.61,76300.0,23.035,23.0425,23.0275,23.035,76300.0
2010-09-13 14:10:00,30.61,30.62,30.6,30.61,37400.0,23.035,23.0425,23.0275,23.035,37400.0
2010-09-13 14:15:00,30.62,30.65,30.61,30.65,33100.0,23.0425,23.0651,23.035,23.0651,33100.0
2010-09-13 14:20:00,30.64,30.65,30.62,30.62,164900.0,23.0576,23.0651,23.0425,23.0425,164900.0
2010-09-13 14:25:00,30.62,30.7,30.62,30.69,63800.0,23.0425,23.1027,23.0425,23.0952,63800.0
2010-09-13 14:30:00,30.69,30.7,30.68,30.69,90900.0,23.0952,23.1027,23.0877,23.0952,90900.0
2010-09-13 14:35:00,30.69,30.7,30.68,30.68,62800.0,23.0952,23.1027,23.0877,23.0877,62800.0
2010-09-13 14:40:00,30.67,30.68,30.67,30.68,52000.0,23.0802,23.0877,23.0802,23.0877,52000.0
2010-09-13 14:45:00,30.68,30.7,30.67,30.67,77200.0,23.0877,23.1027,23.0802,23.0802,77200.0
2010-09-13 14:50:00,30.68,30.69,30.67,30.68,29500.0,23.0877,23.0952,23.0802,23.0877,29500.0
2010-09-13 14:55:00,30.68,30.7,30.68,30.69,101700.0,23.0877,23.1027,23.0877,23.0952,101700.0
2010-09-13 15:00:00,30.69,30.7,30.68,30.69,57400.0,23.0952,23.1027,23.0877,23.0952,57400.0
2010-09-13 15:05:00,30.69,30.69,30.66,30.67,69900.0,23.0952,23.0952,23.0726,23.0802,69900.0
2010-09-13 15:10:00,30.67,30.69,30.66,30.69,72700.0,23.0802,23.0952,23.0726,23.0952,72700.0
2010-09-13 15:15:00,30.69,30.72,30.68,30.72,75500.0,23.0952,23.1178,23.0877,23.1178,75500.0
2010-09-13 15:20:00,30.72,30.72,30.69,30.72,122900.0,23.1178,23.1178,23.0952,23.1178,122900.0
2010-09-13 15:25:00,30.72,30.72,30.69,30.71,363800.0,23.1178,23.1178,23.0952,23.1103,363800.0
2010-09-13 15:30:00,30.71,30.73,30.69,30.7,166900.0,23.1103,23.1253,23.0952,23.1027,166900.0
2010-09-13 15:35:00,30.71,30.75,30.71,30.75,297900.0,23.1103,23.1404,23.1103,23.1404,297900.0
2010-09-13 15:40:00,30.75,30.76,30.73,30.75,131100.0,23.1404,23.1479,23.1253,23.1404,131100.0
2010-09-13 15:45:00,30.75,30.76,30.71,30.73,568100.0,23.1404,23.1479,23.1103,23.1253,568100.0
2010-09-13 15:50:00,30.73,30.75,30.73,30.75,332800.0,23.1253,23.1404,23.1253,23.1404,332800.0
2010-09-13 15:55:00,30.75,30.76,30.68,30.69,836100.0,23.1404,23.1479,23.0877,23.0952,836100.0
2010-09-14 09:30:00,30.64,30.68,30.6,30.6,277200.0,23.0576,23.0877,23.0275,23.0275,277200.0
2010-09-14 09:35:00,30.59,30.59,30.52,30.57,182700.0,23.02,23.02,22.9673,23.0049,182700.0
2010-09-14 09:40:00,30.58,30.59,30.52,30.52,153700.0,23.0124,23.02,22.9673,22.9673,153700.0
2010-09-14 09:45:00,30.52,30.55,30.5,30.51,457000.0,22.9673,22.9899,22.9522,22.9598,457000.0
2010-09-14 09:50:00,30.51,30.59,30.51,30.57,394000.0,22.9598,23.02,22.9598,23.0049,394000.0
2010-09-14 09:55:00,30.57,30.6,30.57,30.57,202800.0,23.0049,23.0275,23.0049,23.0049,202800.0
2010-09-14 10:00:00,30.58,30.63,30.54,30.63,155100.0,23.0124,23.0501,22.9823,23.0501,155100.0
2010-09-14 10:05:00,30.63,30.65,30.59,30.6,192700.0,23.0501,23.0651,23.02,23.0275,192700.0
2010-09-14 10:10:00,30.6,30.62,30.58,30.58,61300.0,23.0275,23.0425,23.0124,23.0124,61300.0
2010-09-14 10:15:00,30.59,30.63,30.58,30.63,68800.0,23.02,23.0501,23.0124,23.0501,68800.0
2010-09-14 10:20:00,30.63,30.67,30.62,30.64,251200.0,23.0501,23.0802,23.0425,23.0576,251200.0
2010-09-14 10:25:00,30.63,30.67,30.63,30.65,176100.0,23.0501,23.0802,23.0501,23.0651,176100.0
2010-09-14 10:30:00,30.65,30.67,30.63,30.64,126000.0,23.0651,23.0802,23.0501,23.0576,126000.0
2010-09-14 10:35:00,30.64,30.67,30.62,30.62,174600.0,23.0576,23.0802,23.0425,23.0425,174600.0
2010-09-14 10:40:00,30.62,30.65,30.61,30.65,226800.0,23.0425,23.0651,23.035,23.0651,226800.0
2010-09-14 10:45:00,30.65,30.72,30.65,30.7,351200.0,23.0651,23.1178,23.0651,23.1027,351200.0
2010-09-14 10:50:00,30.7,30.72,30.7,30.71,360600.0,23.1027,23.1178,23.1027,23.1103,360600.0
2010-09-14 10:55:00,30.71,30.71,30.68,30.69,139900.0,23.1103,23.1103,23.0877,23.0952,139900.0
2010-09-14 11:00:00,30.68,30.7,30.68,30.68,72700.0,23.0877,23.1027,23.0877,23.0877,72700.0
2010-09-14 11:05:00,30.68,30.73,30.68,30.73,82900.0,23.0877,23.1253,23.0877,23.1253,82900.0
2010-09-14 11:10:00,30.72,30.76,30.7,30.76,312400.0,23.1178,23.1479,23.1027,23.1479,312400.0
2010-09-14 11:15:00,30.75,30.76,30.73,30.74,190200.0,23.1404,23.1479,23.1253,23.1328,190200.0
2010-09-14 11:20:00,30.74,30.75,30.7,30.7,100800.0,23.1328,23.1404,23.1027,23.1027,100800.0
2010-09-14 11:25:00,30.71,30.72,30.7,30.71,29800.0,23.1103,23.1178,23.1027,23.1103,29800.0
2010-09-14 11:30:00,30.72,30.75,30.71,30.72,194000.0,23.1178,23.1404,23.1103,23.1178,194000.0
2010-09-14 11:35:00,30.72,30.72,30.69,30.71,27700.0,23.1178,23.1178,23.0952,23.1103,27700.0
2010-09-14 11:40:00,30.7,30.74,30.7,30.73,215500.0,23.1027,23.1328,23.1027,23.1253,215500.0
2010-09-14 11:45:00,30.73,30.77,30.72,30.75,209300.0,23.1253,23.1554,23.1178,23.1404,209300.0
2010-09-14 11:50:00,30.75,30.77,30.73,30.73,118700.0,23.1404,23.1554,23.1253,23.1253,118700.0
2010-09-14 11:55:00,30.73,30.77,30.72,30.77,240500.0,23.1253,23.1554,23.1178,23.1554,240500.0
2010-09-14 12:00:00,30.76,30.77,30.75,30.76,198700.0,23.1479,23.1554,23.1404,23.1479,198700.0
2010-09-14 12:05:00,30.76,30.79,30.76,30.76,318400.0,23.1479,23.1705,23.1479,23.1479,318400.0
2010-09-14 12:10:00,30.76,30.77,30.75,30.75,226000.0,23.1479,23.1554,23.1404,23.1404,226000.0
2010-09-14 12:15:00,30.76,30.77,30.73,30.75,334300.0,23.1479,23.1554,23.1253,23.1404,334300.0
2010-09-14 12:20:00,30.75,30.76,30.74,30.76,17600.0,23.1404,23.1479,23.1328,23.1479,17600.0
2010-09-14 12:25:00,30.76,30.78,30.75,30.78,44600.0,23.1479,23.1629,23.1404,23.1629,44600.0
2010-09-14 12:30:00,30.77,30.77,30.75,30.77,86400.0,23.1554,23.1554,23.1404,23.1554,86400.0
2010-09-14 12:35:00,30.77,30.77,30.75,30.76,68600.0,23.1554,23.1554,23.1404,23.1479,68600.0
2010-09-14 12:40:00,30.75,30.76,30.74,30.75,279900.0,23.1404,23.1479,23.1328,23.1404,279900.0
2010-09-14 12:45:00,30.75,30.75,30.68,30.68,205100.0,23.1404,23.1404,23.0877,23.0877,205100.0
2010-09-14 12:50:00,30.69,30.71,30.68,30.7,81100.0,23.0952,23.1103,23.0877,23.1027,81100.0
2010-09-14 12:55:00,30.71,30.72,30.68,30.68,295400.0,23.1103,23.1178,23.0877,23.0877,295400.0
2010-09-14 13:00:00,30.67,30.69,30.67,30.68,61600.0,23.0802,23.0952,23.0802,23.0877,61600.0
2010-09-14 13:05:00,30.68,30.69,30.68,30.69,45800.0,23.0877,23.0952,23.0877,23.0952,45800.0
2010-09-14 13:10:00,30.69,30.7,30.68,30.68,83400.0,23.0952,23.1027,23.0877,23.0877,83400.0
2010-09-14 13:15:00,30.68,30.69,30.66,30.67,124000.0,23.0877,23.0952,23.0726,23.0802,124000.0
2010-09-14 13:20:00,30.67,30.67,30.64,30.66,135300.0,23.0802,23.0802,23.0576,23.0726,135300.0
2010-09-14 13:25:00,30.66,30.67,30.64,30.67,113800.0,23.0726,23.0802,23.0576,23.0802,113800.0
2010-09-14 13:30:00,30.67,30.7,30.67,30.68,210600.0,23.0802,23.1027,23.0802,23.0877,210600.0
2010-09-14 13:35:00,30.69,30.71,30.68,30.68,88700.0,23.0952,23.1103,23.0877,23.0877,88700.0
2010-09-14 13:40:00,30.68,30.68,30.63,30.65,109600.0,23.0877,23.0877,23.0501,23.0651,109600.0
2010-09-14 13:45:00,30.64,30.64,30.59,30.61,304300.0,23.0576,23.0576,23.02,23.035,304300.0
2010-09-14 13:50:00,30.61,30.63,30.6,30.62,97300.0,23.035,23.0501,23.0275,23.0425,97300.0
2010-09-14 13:55:00,30.62,30.64,30.59,30.62,173700.0,23.0425,23.0576,23.02,23.0425,173700.0
2010-09-14 14:00:00,30.62,30.64,30.61,30.64,67800.0,23.0425,23.0576,23.035,23.0576,67800.0
2010-09-14 14:05:00,30.63,30.64,30.61,30.63,67400.0,23.0501,23.0576,23.035,23.0501,67400.0
2010-09-14 14:10:00,30.63,30.64,30.61,30.63,85900.0,23.0501,23.0576,23.035,23.0501,85900.0
2010-09-14 14:15:00,30.64,30.64,30.63,30.63,23000.0,23.0576,23.0576,23.0501,23.0501,23000.0
2010-09-14 14:20:00,30.63,30.65,30.63,30.65,47000.0,23.0501,23.0651,23.0501,23.0651,47000.0
2010-09-14 14:25:00,30.65,30.65,30.61,30.63,85500.0,23.0651,23.0651,23.035,23.0501,85500.0
2010-09-14 14:30:00,30.63,30.63,30.61,30.62,150300.0,23.0501,23.0501,23.035,23.0425,150300.0
2010-09-14 14:35:00,30.63,30.67,30.62,30.67,373800.0,23.0501,23.0802,23.0425,23.0802,373800.0
2010-09-14 14:40:00,30.67,30.7,30.67,30.68,103100.0,23.0802,23.1027,23.0802,23.0877,103100.0
2010-09-14 14:45:00,30.69,30.69,30.67,30.68,95600.0,23.0952,23.0952,23.0802,23.0877,95600.0
2010-09-14 14:50:00,30.68,30.71,30.68,30.71,105700.0,23.0877,23.1103,23.0877,23.1103,105700.0
2010-09-14 14:55:00,30.7,30.71,30.68,30.68,43500.0,23.1027,23.1103,23.0877,23.0877,43500.0
2010-09-14 15:00:00,30.68,30.7,30.68,30.69,77100.0,23.0877,23.1027,23.0877,23.0952,77100.0
2010-09-14 15:05:00,30.69,30.7,30.68,30.69,105000.0,23.0952,23.1027,23.0877,23.0952,105000.0
2010-09-14 15:10:00,30.69,30.7,30.68,30.68,39600.0,23.0952,23.1027,23.0877,23.0877,39600.0
2010-09-14 15:15:00,30.68,30.69,30.67,30.68,71000.0,23.0877,23.0952,23.0802,23.0877,71000.0
2010-09-14 15:20:00,30.68,30.72,30.67,30.7,176500.0,23.0877,23.1178,23.0802,23.1027,176500.0
2010-09-14 15:25:00,30.69,30.7,30.68,30.69,120200.0,23.0952,23.1027,23.0877,23.0952,120200.0
2010-09-14 15:30:00,30.69,30.73,30.69,30.72,83000.0,23.0952,23.1253,23.0952,23.1178,83000.0
2010-09-14 15:35:00,30.72,30.75,30.71,30.73,147300.0,23.1178,23.1404,23.1103,23.1253,147300.0
2010-09-14 15:40:00,30.73,30.73,30.66,30.66,527600.0,23.1253,23.1253,23.0726,23.0726,527600.0
2010-09-14 15:45:00,30.67,30.7,30.64,30.67,770800.0,23.0802,23.1027,23.0576,23.0802,770800.0
2010-09-14 15:50:00,30.67,30.68,30.6,30.64,591400.0,23.0802,23.0877,23.0275,23.0576,591400.0
2010-09-14 15:55:00,30.63,30.65,30.6,30.6,322900.0,23.0501,23.0651,23.0275,23.0275,322900.0
2010-09-15 09:30:00,30.49,30.5,30.4,30.43,657100.0,22.9447,22.9522,22.877,22.8996,657100.0
2010-09-15 09:35:00,30.43,30.45,30.39,30.39,957200.0,22.8996,22.9146,22.8695,22.8695,957200.0
2010-09-15 09:40:00,30.4,30.41,30.35,30.4,639100.0,22.877,22.8845,22.8394,22.877,639100.0
2010-09-15 09:45:00,30.4,30.42,30.34,30.41,225900.0,22.877,22.892,22.8318,22.8845,225900.0
2010-09-15 09:50:00,30.41,30.43,30.39,30.41,174600.0,22.8845,22.8996,22.8695,22.8845,174600.0
2010-09-15 09:55:00,30.42,30.47,30.41,30.47,291200.0,22.892,22.9297,22.8845,22.9297,291200.0
2010-09-15 10:00:00,30.46,30.51,30.45,30.46,547300.0,22.9221,22.9598,22.9146,22.9221,547300.0
2010-09-15 10:05:00,30.46,30.49,30.44,30.49,371800.0,22.9221,22.9447,22.9071,22.9447,371800.0
2010-09-15 10:10:00,30.49,30.52,30.47,30.51,543900.0,22.9447,22.9673,22.9297,22.9598,543900.0
2010-09-15 10:15:00,30.52,30.58,30.51,30.54,1378800.0,22.9673,23.0124,22.9598,22.9823,1378800.0
2010-09-15 10:20:00,30.53,30.55,30.51,30.53,661000.0,22.9748,22.9899,22.9598,22.9748,661000.0
2010-09-15 10:25:00,30.53,30.54,30.51,30.52,89300.0,22.9748,22.9823,22.9598,22.9673,89300.0
2010-09-15 10:30:00,30.52,30.54,30.51,30.51,67900.0,22.9673,22.9823,22.9598,22.9598,67900.0
2010-09-15 10:35:00,30.51,30.51,30.49,30.5,161400.0,22.9598,22.9598,22.9447,22.9522,161400.0
2010-09-15 10:40:00,30.49,30.56,30.49,30.56,149100.0,22.9447,22.9974,22.9447,22.9974,149100.0
2010-09-15 10:45:00,30.56,30.56,30.54,30.55,121800.0,22.9974,22.9974,22.9823,22.9899,121800.0
2010-09-15 10:50:00,30.55,30.56,30.52,30.54,49300.0,22.9899,22.9974,22.9673,22.9823,49300.0
2010-09-15 10:55:00,30.55,30.59,30.55,30.59,127500.0,22.9899,23.02,22.9899,23.02,127500.0
2010-09-15 11:00:00,30.59,30.59,30.53,30.53,97000.0,23.02,23.02,22.9748,22.9748,97000.0
2010-09-15 11:05:00,30.52,30.52,30.47,30.48,65500.0,22.9673,22.9673,22.9297,22.9372,65500.0
2010-09-15 11:10:00,30.48,30.5,30.47,30.5,254900.0,22.9372,22.9522,22.9297,22.9522,254900.0
2010-09-15 11:15:00,30.5,30.51,30.48,30.49,140400.0,22.9522,22.9598,22.9372,22.9447,140400.0
2010-09-15 11:20:00,30.49,30.53,30.48,30.52,113000.0,22.9447,22.9748,22.9372,22.9673,113000.0
2010-09-15 11:25:00,30.52,30.54,30.51,30.52,61200.0,22.9673,22.9823,22.9598,22.9673,61200.0
2010-09-15 11:30:00,30.52,30.52,30.5,30.51,37900.0,22.9673,22.9673,22.9522,22.9598,37900.0
2010-09-15 11:35:00,30.51,30.53,30.51,30.51,109700.0,22.9598,22.9748,22.9598,22.9598,109700.0
2010-09-15 11:40:00,30.52,30.54,30.51,30.54,108600.0,22.9673,22.9823,22.9598,22.9823,108600.0
2010-09-15 11:45:00,30.53,30.53,30.51,30.52,90500.0,22.9748,22.9748,22.9598,22.9673,90500.0
2010-09-15 11:50:00,30.52,30.56,30.51,30.56,40100.0,22.9673,22.9974,22.9598,22.9974,40100.0
2010-09-15 11:55:00,30.56,30.57,30.55,30.56,68300.0,22.9974,23.0049,22.9899,22.9974,68300.0
2010-09-15 12:00:00,30.56,30.57,30.56,30.56,57900.0,22.9974,23.0049,22.9974,22.9974,57900.0
2010-09-15 12:05:00,30.57,30.57,30.55,30.55,21600.0,23.0049,23.0049,22.9899,22.9899,21600.0
2010-09-15 12:10:00,30.55,30.56,30.54,30.56,20200.0,22.9899,22.9974,22.9823,22.9974,20200.0
2010-09-15 12:15:00,30.55,30.55,30.51,30.53,62400.0,22.9899,22.9899,22.9598,22.9748,62400.0
2010-09-15 12:20:00,30.53,30.54,30.52,30.53,16400.0,22.9748,22.9823,22.9673,22.9748,16400.0
2010-09-15 12:25:00,30.53,30.55,30.53,30.54,65600.0,22.9748,22.9899,22.9748,22.9823,65600.0
2010-09-15 12:30:00,30.54,30.56,30.53,30.53,57800.0,22.9823,22.9974,22.9748,22.9748,57800.0
2010-09-15 12:35:00,30.53,30.54,30.52,30.53,7400.0,22.9748,22.9823,22.9673,22.9748,7400.0
2010-09-15 12:40:00,30.53,30.54,30.52,30.52,23800.0,22.9748,22.9823,22.9673,22.9673,23800.0
2010-09-15 12:45:00,30.52,30.53,30.51,30.53,83300.0,22.9673,22.9748,22.9598,22.9748,83300.0
2010-09-15 12:50:00,30.52,30.53,30.52,30.52,48200.0,22.9673,22.9748,22.9673,22.9673,48200.0
2010-09-15 12:55:00,30.53,30.54,30.53,30.53,7700.0,22.9748,22.9823,22.9748,22.9748,7700.0
2010-09-15 13:00:00,30.53,30.55,30.53,30.55,17200.0,22.9748,22.9899,22.9748,22.9899,17200.0
2010-09-15 13:05:00,30.55,30.58,30.55,30.57,106200.0,22.9899,23.0124,22.9899,23.0049,106200.0
2010-09-15 13:10:00,30.57,30.57,30.54,30.56,40000.0,23.0049,23.0049,22.9823,22.9974,40000.0
2010-09-15 13:15:00,30.55,30.59,30.55,30.59,78400.0,22.9899,23.02,22.9899,23.02,78400.0
2010-09-15 13:20:00,30.6,30.6,30.56,30.56,71800.0,23.0275,23.0275,22.9974,22.9974,71800.0
2010-09-15 13:25:00,30.56,30.57,30.55,30.55,48900.0,22.9974,23.0049,22.9899,22.9899,48900.0
2010-09-15 13:30:00,30.54,30.55,30.52,30.53,46300.0,22.9823,22.9899,22.9673,22.9748,46300.0
2010-09-15 13:35:00,30.54,30.56,30.53,30.54,17300.0,22.9823,22.9974,22.9748,22.9823,17300.0
2010-09-15 13:40:00,30.54,30.56,30.54,30.55,31800.0,22.9823,22.9974,22.9823,22.9899,31800.0
2010-09-15 13:45:00,30.55,30.56,30.53,30.53,28000.0,22.9899,22.9974,22.9748,22.9748,28000.0
2010-09-15 13:50:00,30.53,30.57,30.53,30.56,82700.0,22.9748,23.0049,22.9748,22.9974,82700.0
2010-09-15 13:55:00,30.56,30.58,30.55,30.58,82600.0,22.9974,23.0124,22.9899,23.0124,82600.0
2010-09-15 14:00:00,30.58,30.59,30.57,30.58,19400.0,23.0124,23.02,23.0049,23.0124,19400.0
2010-09-15 14:05:00,30.58,30.59,30.56,30.56,69600.0,23.0124,23.02,22.9974,22.9974,69600.0
2010-09-15 14:10:00,30.57,30.58,30.56,30.56,72100.0,23.0049,23.0124,22.9974,22.9974,72100.0
2010-09-15 14:15:00,30.57,30.57,30.52,30.52,187400.0,23.0049,23.0049,22.9673,22.9673,187400.0
2010-09-15 14:20:00,30.52,30.54,30.52,30.54,32500.0,22.9673,22.9823,22.9673,22.9823,32500.0
2010-09-15 14:25:00,30.53,30.55,30.53,30.53,106300.0,22.9748,22.9899,22.9748,22.9748,106300.0
2010-09-15 14:30:00,30.52,30.55,30.5,30.5,252500.0,22.9673,22.9899,22.9522,22.9522,252500.0
2010-09-15 14:35:00,30.51,30.51,30.5,30.5,34700.0,22.9598,22.9598,22.9522,22.9522,34700.0
2010-09-15 14:40:00,30.5,30.51,30.47,30.49,346800.0,22.9522,22.9598,22.9297,22.9447,346800.0
2010-09-15 14:45:00,30.49,30.5,30.47,30.48,42400.0,22.9447,22.9522,22.9297,22.9372,42400.0
2010-09-15 14:50:00,30.48,30.51,30.47,30.51,343400.0,22.9372,22.9598,22.9297,22.9598,343400.0
2010-09-15 14:55:00,30.51,30.53,30.51,30.53,20900.0,22.9598,22.9748,22.9598,22.9748,20900.0
2010-09-15 15:00:00,30.53,30.55,30.52,30.54,206700.0,22.9748,22.9899,22.9673,22.9823,206700.0
2010-09-15 15:05:00,30.53,30.54,30.52,30.53,125300.0,22.9748,22.9823,22.9673,22.9748,125300.0
2010-09-15 15:10:00,30.53,30.56,30.53,30.54,143200.0,22.9748,22.9974,22.9748,22.9823,143200.0
2010-09-15 15:15:00,30.54,30.57,30.53,30.56,47700.0,22.9823,23.0049,22.9748,22.9974,47700.0
2010-09-15 15:20:00,30.56,30.6,30.55,30.59,109900.0,22.9974,23.0275,22.9899,23.02,109900.0
2010-09-15 15:25:00,30.59,30.68,30.59,30.67,273800.0,23.02,23.0877,23.02,23.0802,273800.0
2010-09-15 15:30:00,30.67,30.68,30.63,30.64,225300.0,23.0802,23.0877,23.0501,23.0576,225300.0
2010-09-15 15:35:00,30.64,30.66,30.63,30.65,396500.0,23.0576,23.0726,23.0501,23.0651,396500.0
2010-09-15 15:40:00,30.65,30.65,30.6,30.61,260600.0,23.0651,23.0651,23.0275,23.035,260600.0
2010-09-15 15:45:00,30.6,30.64,30.59,30.62,446600.0,23.0275,23.0576,23.02,23.0425,446600.0
2010-09-15 15:50:00,30.63,30.65,30.62,30.65,378500.0,23.0501,23.0651,23.0425,23.0651,378500.0
2010-09-15 15:55:00,30.64,30.66,30.61,30.62,673100.0,23.0576,23.0726,23.035,23.0425,673100.0
2010-09-16 09:30:00,30.54,30.55,30.46,30.54,253200.0,22.9823,22.9899,22.9221,22.9823,253200.0
2010-09-16 09:35:00,30.54,30.61,30.54,30.56,182800.0,22.9823,23.035,22.9823,22.9974,182800.0
2010-09-16 09:40:00,30.56,30.57,30.47,30.48,393100.0,22.9974,23.0049,22.9297,22.9372,393100.0
2010-09-16 09:45:00,30.47,30.5,30.43,30.5,341500.0,22.9297,22.9522,22.8996,22.9522,341500.0
2010-09-16 09:50:00,30.5,30.55,30.49,30.54,208700.0,22.9522,22.9899,22.9447,22.9823,208700.0
2010-09-16 09:55:00,30.54,30.57,30.52,30.52,1246600.0,22.9823,23.0049,22.9673,22.9673,1246600.0
2010-09-16 10:00:00,30.51,30.59,30.4,30.56,1001200.0,22.9598,23.02,22.877,22.9974,1001200.0
2010-09-16 10:05:00,30.56,30.6,30.56,30.58,875400.0,22.9974,23.0275,22.9974,23.0124,875400.0
2010-09-16 10:10:00,30.59,30.62,30.55,30.56,200800.0,23.02,23.0425,22.9899,22.9974,200800.0
2010-09-16 10:15:00,30.56,30.56,30.49,30.49,400300.0,22.9974,22.9974,22.9447,22.9447,400300.0
2010-09-16 10:20:00,30.49,30.53,30.48,30.5,227400.0,22.9447,22.9748,22.9372,22.9522,227400.0
2010-09-16 10:25:00,30.51,30.55,30.49,30.49,481600.0,22.9598,22.9899,22.9447,22.9447,481600.0
2010-09-16 10:30:00,30.49,30.49,30.44,30.46,288100.0,22.9447,22.9447,22.9071,22.9221,288100.0
2010-09-16 10:35:00,30.46,30.49,30.45,30.46,235400.0,22.9221,22.9447,22.9146,22.9221,235400.0
2010-09-16 10:40:00,30.46,30.53,30.45,30.52,378000.0,22.9221,22.9748,22.9146,22.9673,378000.0
2010-09-16 10:45:00,30.52,30.54,30.51,30.53,328700.0,22.9673,22.9823,22.9598,22.9748,328700.0
2010-09-16 10:50:00,30.54,30.55,30.52,30.55,210100.0,22.9823,22.9899,22.9673,22.9899,210100.0
2010-09-16 10:55:00,30.55,30.56,30.53,30.53,47600.0,22.9899,22.9974,22.9748,22.9748,47600.0
2010-09-16 11:00:00,30.53,30.54,30.52,30.54,212500.0,22.9748,22.9823,22.9673,22.9823,212500.0
2010-09-16 11:05:00,30.55,30.56,30.53,30.54,270800.0,22.9899,22.9974,22.9748,22.9823,270800.0
2010-09-16 11:10:00,30.53,30.54,30.51,30.53,47500.0,22.9748,22.9823,22.9598,22.9748,47500.0
2010-09-16 11:15:00,30.53,30.55,30.53,30.54,79800.0,22.9748,22.9899,22.9748,22.9823,79800.0
2010-09-16 11:20:00,30.53,30.54,30.51,30.53,101800.0,22.9748,22.9823,22.9598,22.9748,101800.0
2010-09-16 11:25:00,30.53,30.53,30.47,30.49,146100.0,22.9748,22.9748,22.9297,22.9447,146100.0
2010-09-16 11:30:00,30.49,30.49,30.46,30.47,95700.0,22.9447,22.9447,22.9221,22.9297,95700.0
2010-09-16 11:35:00,30.47,30.51,30.47,30.51,158400.0,22.9297,22.9598,22.9297,22.9598,158400.0
2010-09-16 11:40:00,30.51,30.51,30.48,30.48,183600.0,22.9598,22.9598,22.9372,22.9372,183600.0
2010-09-16 11:45:00,30.49,30.5,30.48,30.49,45900.0,22.9447,22.9522,22.9372,22.9447,45900.0
2010-09-16 11:50:00,30.49,30.49,30.46,30.48,61300.0,22.9447,22.9447,22.9221,22.9372,61300.0
2010-09-16 11:55:00,30.48,30.5,30.48,30.48,91800.0,22.9372,22.9522,22.9372,22.9372,91800.0
2010-09-16 12:00:00,30.49,30.5,30.49,30.5,16300.0,22.9447,22.9522,22.9447,22.9522,16300.0
2010-09-16 12:05:00,30.5,30.5,30.47,30.47,60900.0,22.9522,22.9522,22.9297,22.9297,60900.0
2010-09-16 12:10:00,30.47,30.47,30.45,30.45,318500.0,22.9297,22.9297,22.9146,22.9146,318500.0
2010-09-16 12:15:00,30.46,30.5,30.46,30.5,100300.0,22.9221,22.9522,22.9221,22.9522,100300.0
2010-09-16 12:20:00,30.5,30.5,30.48,30.48,24200.0,22.9522,22.9522,22.9372,22.9372,24200.0
2010-09-16 12:25:00,30.48,30.52,30.48,30.51,56400.0,22.9372,22.9673,22.9372,22.9598,56400.0
2010-09-16 12:30:00,30.51,30.52,30.51,30.52,71900.0,22.9598,22.9673,22.9598,22.9673,71900.0
2010-09-16 12:35:00,30.52,30.53,30.51,30.53,75000.0,22.9673,22.9748,22.9598,22.9748,75000.0
2010-09-16 12:40:00,30.53,30.55,30.52,30.53,112000.0,22.9748,22.9899,22.9673,22.9748,112000.0
2010-09-16 12:45:00,30.53,30.53,30.52,30.53,84500.0,22.9748,22.9748,22.9673,22.9748,84500.0
2010-09-16 12:50:00,30.52,30.54,30.52,30.53,5100.0,22.9673,22.9823,22.9673,22.9748,5100.0
2010-09-16 12:55:00,30.53,30.58,30.53,30.56,1146600.0,22.9748,23.0124,22.9748,22.9974,1146600.0
2010-09-16 13:00:00,30.56,30.56,30.52,30.53,63700.0,22.9974,22.9974,22.9673,22.9748,63700.0
2010-09-16 13:05:00,30.53,30.53,30.51,30.52,12000.0,22.9748,22.9748,22.9598,22.9673,12000.0
2010-09-16 13:10:00,30.52,30.52,30.49,30.49,237100.0,22.9673,22.9673,22.9447,22.9447,237100.0
2010-09-16 13:15:00,30.49,30.5,30.46,30.47,76500.0,22.9447,22.9522,22.9221,22.9297,76500.0
2010-09-16 13:20:00,30.46,30.49,30.46,30.48,9000.0,22.9221,22.9447,22.9221,22.9372,9000.0
2010-09-16 13:25:00,30.48,30.51,30.48,30.51,38500.0,22.9372,22.9598,22.9372,22.9598,38500.0
2010-09-16 13:30:00,30.5,30.5,30.47,30.47,62800.0,22.9522,22.9522,22.9297,22.9297,62800.0
2010-09-16 13:35:00,30.48,30.48,30.47,30.47,69700.0,22.9372,22.9372,22.9297,22.9297,69700.0
2010-09-16 13:40:00,30.47,30.5,30.47,30.5,18400.0,22.9297,22.9522,22.9297,22.9522,18400.0
2010-09-16 13:45:00,30.49,30.49,30.46,30.47,68500.0,22.9447,22.9447,22.9221,22.9297,68500.0
2010-09-16 13:50:00,30.47,30.47,30.45,30.45,85800.0,22.9297,22.9297,22.9146,22.9146,85800.0
2010-09-16 13:55:00,30.46,30.48,30.44,30.46,63800.0,22.9221,22.9372,22.9071,22.9221,63800.0
2010-09-16 14:00:00,30.47,30.51,30.46,30.49,182300.0,22.9297,22.9598,22.9221,22.9447,182300.0
2010-09-16 14:05:00,30.49,30.5,30.48,30.5,55400.0,22.9447,22.9522,22.9372,22.9522,55400.0
2010-09-16 14:10:00,30.5,30.51,30.5,30.51,39800.0,22.9522,22.9598,22.9522,22.9598,39800.0
2010-09-16 14:15:00,30.51,30.53,30.49,30.49,49600.0,22.9598,22.9748,22.9447,22.9447,49600.0
2010-09-16 14:20:00,30.5,30.51,30.48,30.5,102000.0,22.9522,22.9598,22.9372,22.9522,102000.0
2010-09-16 14:25:00,30.5,30.55,30.5,30.53,126300.0,22.9522,22.9899,22.9522,22.9748,126300.0
2010-09-16 14:30:00,30.53,30.53,30.5,30.52,92700.0,22.9748,22.9748,22.9522,22.9673,92700.0
2010-09-16 14:35:00,30.52,30.54,30.52,30.54,188600.0,22.9673,22.9823,22.9673,22.9823,188600.0
2010-09-16 14:40:00,30.53,30.56,30.53,30.53,57800.0,22.9748,22.9974,22.9748,22.9748,57800.0
2010-09-16 14:45:00,30.54,30.55,30.52,30.52,28700.0,22.9823,22.9899,22.9673,22.9673,28700.0
2010-09-16 14:50:00,30.53,30.53,30.51,30.52,26800.0,22.9748,22.9748,22.9598,22.9673,26800.0
2010-09-16 14:55:00,30.52,30.53,30.5,30.51,70700.0,22.9673,22.9748,22.9522,22.9598,70700.0
2010-09-16 15:00:00,30.52,30.53,30.51,30.53,73700.0,22.9673,22.9748,22.9598,22.9748,73700.0
2010-09-16 15:05:00,30.53,30.56,30.53,30.55,97800.0,22.9748,22.9974,22.9748,22.9899,97800.0
2010-09-16 15:10:00,30.55,30.56,30.54,30.56,108800.0,22.9899,22.9974,22.9823,22.9974,108800.0
2010-09-16 15:15:00,30.56,30.58,30.55,30.58,102500.0,22.9974,23.0124,22.9899,23.0124,102500.0
2010-09-16 15:20:00,30.58,30.59,30.53,30.55,277500.0,23.0124,23.02,22.9748,22.9899,277500.0
2010-09-16 15:25:00,30.54,30.57,30.54,30.57,132900.0,22.9823,23.0049,22.9823,23.0049,132900.0
2010-09-16 15:30:00,30.57,30.6,30.55,30.55,301400.0,23.0049,23.0275,22.9899,22.9899,301400.0
2010-09-16 15:35:00,30.55,30.55,30.53,30.54,450500.0,22.9899,22.9899,22.9748,22.9823,450500.0
2010-09-16 15:40:00,30.54,30.56,30.52,30.53,445000.0,22.9823,22.9974,22.9673,22.9748,445000.0
2010-09-16 15:45:00,30.53,30.54,30.51,30.53,504800.0,22.9748,22.9823,22.9598,22.9748,504800.0
2010-09-16 15:50:00,30.53,30.57,30.53,30.56,510200.0,22.9748,23.0049,22.9748,22.9974,510200.0
2010-09-16 15:55:00,30.56,30.57,30.54,30.57,1015800.0,22.9974,23.0049,22.9823,23.0049,1015800.0
2010-09-17 09:30:00,30.58,30.59,30.54,30.54,149600.0,23.1287,23.1363,23.0985,23.0985,149600.0
2010-09-17 09:35:00,30.54,30.66,30.54,30.63,244800.0,23.0985,23.1892,23.0985,23.1665,244800.0
2010-09-17 09:40:00,30.64,30.64,30.5,30.51,448100.0,23.1741,23.1741,23.0682,23.0758,448100.0
2010-09-17 09:45:00,30.5,30.56,30.48,30.53,651800.0,23.0682,23.1136,23.0531,23.0909,651800.0
2010-09-17 09:50:00,30.53,30.53,30.41,30.45,421800.0,23.0909,23.0909,23.0001,23.0304,421800.0
2010-09-17 09:55:00,30.43,30.44,30.34,30.4,882800.0,23.0153,23.0228,22.9472,22.9926,882800.0
2010-09-17 10:00:00,30.4,30.4,30.32,30.34,486400.0,22.9926,22.9926,22.9321,22.9472,486400.0
2010-09-17 10:05:00,30.35,30.41,30.35,30.38,247800.0,22.9548,23.0001,22.9548,22.9774,247800.0
2010-09-17 10:10:00,30.38,30.4,30.33,30.4,507600.0,22.9774,22.9926,22.9396,22.9926,507600.0
2010-09-17 10:15:00,30.4,30.42,30.36,30.41,187000.0,22.9926,23.0077,22.9623,23.0001,187000.0
2010-09-17 10:20:00,30.42,30.48,30.41,30.45,445800.0,23.0077,23.0531,23.0001,23.0304,445800.0
2010-09-17 10:25:00,30.46,30.49,30.43,30.48,150500.0,23.038,23.0606,23.0153,23.0531,150500.0
2010-09-17 10:30:00,30.47,30.48,30.43,30.48,218000.0,23.0455,23.0531,23.0153,23.0531,218000.0
2010-09-17 10:35:00,30.48,30.52,30.48,30.52,133000.0,23.0531,23.0833,23.0531,23.0833,133000.0
2010-09-17 10:40:00,30.52,30.56,30.5,30.56,124600.0,23.0833,23.1136,23.0682,23.1136,124600.0
2010-09-17 10:45:00,30.55,30.58,30.55,30.56,255700.0,23.106,23.1287,23.106,23.1136,255700.0
2010-09-17 10:50:00,30.56,30.56,30.52,30.52,87100.0,23.1136,23.1136,23.0833,23.0833,87100.0
2010-09-17 10:55:00,30.52,30.55,30.52,30.55,105800.0,23.0833,23.106,23.0833,23.106,105800.0
2010-09-17 11:00:00,30.54,30.61,30.54,30.6,139800.0,23.0985,23.1514,23.0985,23.1438,139800.0
2010-09-17 11:05:00,30.6,30.65,30.6,30.63,360400.0,23.1438,23.1817,23.1438,23.1665,360400.0
2010-09-17 11:10:00,30.63,30.64,30.62,30.63,72200.0,23.1665,23.1741,23.159,23.1665,72200.0
2010-09-17 11:15:00,30.64,30.65,30.63,30.63,130500.0,23.1741,23.1817,23.1665,23.1665,130500.0
2010-09-17 11:20:00,30.64,30.64,30.61,30.62,66100.0,23.1741,23.1741,23.1514,23.159,66100.0
2010-09-17 11:25:00,30.61,30.61,30.55,30.56,194800.0,23.1514,23.1514,23.106,23.1136,194800.0
2010-09-17 11:30:00,30.55,30.58,30.55,30.57,151700.0,23.106,23.1287,23.106,23.1211,151700.0
2010-09-17 11:35:00,30.56,30.56,30.53,30.56,107700.0,23.1136,23.1136,23.0909,23.1136,107700.0
2010-09-17 11:40:00,30.57,30.57,30.55,30.56,105000.0,23.1211,23.1211,23.106,23.1136,105000.0
2010-09-17 11:45:00,30.55,30.57,30.55,30.55,71100.0,23.106,23.1211,23.106,23.106,71100.0
2010-09-17 11:50:00,30.56,30.6,30.55,30.6,275500.0,23.1136,23.1438,23.106,23.1438,275500.0
2010-09-17 11:55:00,30.59,30.61,30.59,30.59,158300.0,23.1363,23.1514,23.1363,23.1363,158300.0
2010-09-17 12:00:00,30.59,30.63,30.58,30.62,85800.0,23.1363,23.1665,23.1287,23.159,85800.0
2010-09-17 12:05:00,30.61,30.63,30.61,30.63,56100.0,23.1514,23.1665,23.1514,23.1665,56100.0
2010-09-17 12:10:00,30.62,30.62,30.59,30.6,126100.0,23.159,23.159,23.1363,23.1438,126100.0
2010-09-17 12:15:00,30.6,30.62,30.6,30.61,56700.0,23.1438,23.159,23.1438,23.1514,56700.0
2010-09-17 12:20:00,30.61,30.62,30.6,30.61,34400.0,23.1514,23.159,23.1438,23.1514,34400.0
2010-09-17 12:25:00,30.61,30.64,30.61,30.64,51800.0,23.1514,23.1741,23.1514,23.1741,51800.0
2010-09-17 12:30:00,30.65,30.66,30.64,30.65,514600.0,23.1817,23.1892,23.1741,23.1817,514600.0
2010-09-17 12:35:00,30.65,30.66,30.64,30.64,68800.0,23.1817,23.1892,23.1741,23.1741,68800.0
2010-09-17 12:40:00,30.63,30.64,30.61,30.63,85900.0,23.1665,23.1741,23.1514,23.1665,85900.0
2010-09-17 12:45:00,30.63,30.64,30.61,30.61,71800.0,23.1665,23.1741,23.1514,23.1514,71800.0
2010-09-17 12:50:00,30.62,30.63,30.59,30.6,162200.0,23.159,23.1665,23.1363,23.1438,162200.0
2010-09-17 12:55:00,30.6,30.62,30.6,30.6,38900.0,23.1438,23.159,23.1438,23.1438,38900.0
2010-09-17 13:00:00,30.6,30.63,30.6,30.63,49000.0,23.1438,23.1665,23.1438,23.1665,49000.0
2010-09-17 13:05:00,30.63,30.64,30.6,30.6,123700.0,23.1665,23.1741,23.1438,23.1438,123700.0
2010-09-17 13:10:00,30.61,30.62,30.6,30.6,96300.0,23.1514,23.159,23.1438,23.1438,96300.0
2010-09-17 13:15:00,30.6,30.6,30.57,30.57,108100.0,23.1438,23.1438,23.1211,23.1211,108100.0
2010-09-17 13:20:00,30.58,30.62,30.58,30.61,35900.0,23.1287,23.159,23.1287,23.1514,35900.0
2010-09-17 13:25:00,30.61,30.62,30.59,30.62,142800.0,23.1514,23.159,23.1363,23.159,142800.0
2010-09-17 13:30:00,30.62,30.67,30.61,30.66,458900.0,23.159,23.1968,23.1514,23.1892,458900.0
2010-09-17 13:35:00,30.66,30.67,30.65,30.65,53100.0,23.1892,23.1968,23.1817,23.1817,53100.0
2010-09-17 13:40:00,30.66,30.67,30.64,30.64,87900.0,23.1892,23.1968,23.1741,23.1741,87900.0
2010-09-17 13:45:00,30.65,30.69,30.65,30.69,201700.0,23.1817,23.2119,23.1817,23.2119,201700.0
2010-09-17 13:50:00,30.68,30.69,30.67,30.67,90500.0,23.2043,23.2119,23.1968,23.1968,90500.0
2010-09-17 13:55:00,30.67,30.7,30.67,30.68,207700.0,23.1968,23.2195,23.1968,23.2043,207700.0
2010-09-17 14:00:00,30.68,30.69,30.67,30.67,34400.0,23.2043,23.2119,23.1968,23.1968,34400.0
2010-09-17 14:05:00,30.67,30.7,30.67,30.69,79800.0,23.1968,23.2195,23.1968,23.2119,79800.0
2010-09-17 14:10:00,30.69,30.72,30.69,30.7,222500.0,23.2119,23.2346,23.2119,23.2195,222500.0
2010-09-17 14:15:00,30.7,30.71,30.69,30.71,57100.0,23.2195,23.227,23.2119,23.227,57100.0
2010-09-17 14:20:00,30.7,30.7,30.68,30.69,73500.0,23.2195,23.2195,23.2043,23.2119,73500.0
2010-09-17 14:25:00,30.69,30.71,30.68,30.7,212400.0,23.2119,23.227,23.2043,23.2195,212400.0
2010-09-17 14:30:00,30.7,30.71,30.69,30.71,66500.0,23.2195,23.227,23.2119,23.227,66500.0
2010-09-17 14:35:00,30.7,30.73,30.7,30.73,226500.0,23.2195,23.2422,23.2195,23.2422,226500.0
2010-09-17 14:40:00,30.73,30.75,30.72,30.75,180500.0,23.2422,23.2573,23.2346,23.2573,180500.0
2010-09-17 14:45:00,30.75,30.75,30.72,30.73,94500.0,23.2573,23.2573,23.2346,23.2422,94500.0
2010-09-17 14:50:00,30.72,30.73,30.7,30.71,67100.0,23.2346,23.2422,23.2195,23.227,67100.0
2010-09-17 14:55:00,30.71,30.71,30.7,30.7,79100.0,23.227,23.227,23.2195,23.2195,79100.0
2010-09-17 15:00:00,30.7,30.7,30.68,30.68,102100.0,23.2195,23.2195,23.2043,23.2043,102100.0
2010-09-17 15:05:00,30.68,30.68,30.65,30.65,122500.0,23.2043,23.2043,23.1817,23.1817,122500.0
2010-09-17 15:10:00,30.65,30.66,30.6,30.61,436300.0,23.1817,23.1892,23.1438,23.1514,436300.0
2010-09-17 15:15:00,30.6,30.64,30.6,30.64,192000.0,23.1438,23.1741,23.1438,23.1741,192000.0
2010-09-17 15:20:00,30.64,30.65,30.63,30.65,282900.0,23.1741,23.1817,23.1665,23.1817,282900.0
2010-09-17 15:25:00,30.65,30.65,30.6,30.6,171500.0,23.1817,23.1817,23.1438,23.1438,171500.0
2010-09-17 15:30:00,30.59,30.67,30.59,30.67,262000.0,23.1363,23.1968,23.1363,23.1968,262000.0
2010-09-17 15:35:00,30.67,30.68,30.64,30.64,284000.0,23.1968,23.2043,23.1741,23.1741,284000.0
2010-09-17 15:40:00,30.64,30.68,30.64,30.68,267200.0,23.1741,23.2043,23.1741,23.2043,267200.0
2010-09-17 15:45:00,30.68,30.7,30.67,30.69,507800.0,23.2043,23.2195,23.1968,23.2119,507800.0
2010-09-17 15:50:00,30.69,30.7,30.68,30.7,480400.0,23.2119,23.2195,23.2043,23.2195,480400.0
2010-09-17 15:55:00,30.7,30.7,30.67,30.68,1328200.0,23.2195,23.2195,23.1968,23.2043,1328200.0
2010-09-20 09:30:00,30.87,30.87,30.74,30.75,159200.0,23.348,23.348,23.2497,23.2573,159200.0
2010-09-20 09:35:00,30.74,30.77,30.73,30.77,121300.0,23.2497,23.2724,23.2422,23.2724,121300.0
2010-09-20 09:40:00,30.77,30.77,30.68,30.69,286000.0,23.2724,23.2724,23.2043,23.2119,286000.0
2010-09-20 09:45:00,30.68,30.73,30.67,30.7,546900.0,23.2043,23.2422,23.1968,23.2195,546900.0
2010-09-20 09:50:00,30.69,30.81,30.69,30.8,791900.0,23.2119,23.3027,23.2119,23.2951,791900.0
2010-09-20 09:55:00,30.8,30.86,30.8,30.84,194200.0,23.2951,23.3405,23.2951,23.3254,194200.0
2010-09-20 10:00:00,30.84,30.9,30.78,30.89,249800.0,23.3254,23.3707,23.28,23.3632,249800.0
2010-09-20 10:05:00,30.89,30.98,30.88,30.97,620100.0,23.3632,23.4312,23.3556,23.4237,620100.0
2010-09-20 10:10:00,30.97,31.0,30.97,30.98,230300.0,23.4237,23.4464,23.4237,23.4312,230300.0
2010-09-20 10:15:00,30.98,31.04,30.98,31.03,389400.0,23.4312,23.4766,23.4312,23.4691,389400.0
2010-09-20 10:20:00,31.03,31.07,31.02,31.06,167600.0,23.4691,23.4993,23.4615,23.4918,167600.0
2010-09-20 10:25:00,31.06,31.07,31.01,31.01,169200.0,23.4918,23.4993,23.4539,23.4539,169200.0
2010-09-20 10:30:00,31.01,31.04,31.01,31.01,83600.0,23.4539,23.4766,23.4539,23.4539,83600.0
2010-09-20 10:35:00,31.02,31.03,31.0,31.02,794700.0,23.4615,23.4691,23.4464,23.4615,794700.0
2010-09-20 10:40:00,31.02,31.04,31.01,31.02,96900.0,23.4615,23.4766,23.4539,23.4615,96900.0
2010-09-20 10:45:00,31.02,31.05,31.01,31.03,217300.0,23.4615,23.4842,23.4539,23.4691,217300.0
2010-09-20 10:50:00,31.04,31.08,31.04,31.06,297300.0,23.4766,23.5069,23.4766,23.4918,297300.0
2010-09-20 10:55:00,31.06,31.09,31.06,31.08,273700.0,23.4918,23.5144,23.4918,23.5069,273700.0
2010-09-20 11:00:00,31.08,31.09,31.06,31.08,100300.0,23.5069,23.5144,23.4918,23.5069,100300.0
2010-09-20 11:05:00,31.08,31.1,31.07,31.08,174700.0,23.5069,23.522,23.4993,23.5069,174700.0
2010-09-20 11:10:00,31.08,31.09,31.05,31.05,35600.0,23.5069,23.5144,23.4842,23.4842,35600.0
2010-09-20 11:15:00,31.05,31.06,31.02,31.03,129700.0,23.4842,23.4918,23.4615,23.4691,129700.0
2010-09-20 11:20:00,31.04,31.05,31.03,31.04,45900.0,23.4766,23.4842,23.4691,23.4766,45900.0
2010-09-20 11:25:00,31.04,31.05,31.03,31.03,27000.0,23.4766,23.4842,23.4691,23.4691,27000.0
2010-09-20 11:30:00,31.04,31.07,31.04,31.05,98600.0,23.4766,23.4993,23.4766,23.4842,98600.0
2010-09-20 11:35:00,31.05,31.05,31.04,31.04,37000.0,23.4842,23.4842,23.4766,23.4766,37000.0
2010-09-20 11:40:00,31.04,31.05,31.03,31.04,94800.0,23.4766,23.4842,23.4691,23.4766,94800.0
2010-09-20 11:45:00,31.05,31.05,31.03,31.03,585300.0,23.4842,23.4842,23.4691,23.4691,585300.0
2010-09-20 11:50:00,31.03,31.03,31.01,31.01,64200.0,23.4691,23.4691,23.4539,23.4539,64200.0
2010-09-20 11:55:00,31.01,31.02,30.98,30.98,27500.0,23.4539,23.4615,23.4312,23.4312,27500.0
2010-09-20 12:00:00,30.98,30.98,30.96,30.97,186900.0,23.4312,23.4312,23.4161,23.4237,186900.0
2010-09-20 12:05:00,30.97,30.98,30.96,30.96,24600.0,23.4237,23.4312,23.4161,23.4161,24600.0
2010-09-20 12:10:00,30.97,30.99,30.96,30.96,63100.0,23.4237,23.4388,23.4161,23.4161,63100.0
2010-09-20 12:15:00,30.96,30.96,30.94,30.96,175000.0,23.4161,23.4161,23.401,23.4161,175000.0
2010-09-20 12:20:00,30.96,30.96,30.95,30.95,74900.0,23.4161,23.4161,23.4086,23.4086,74900.0
2010-09-20 12:25:00,30.95,30.96,30.93,30.93,73600.0,23.4086,23.4161,23.3934,23.3934,73600.0
2010-09-20 12:30:00,30.93,30.96,30.92,30.96,656000.0,23.3934,23.4161,23.3859,23.4161,656000.0
2010-09-20 12:35:00,30.96,30.97,30.94,30.96,78900.0,23.4161,23.4237,23.401,23.4161,78900.0
2010-09-20 12:40:00,30.96,30.96,30.95,30.96,12400.0,23.4161,23.4161,23.4086,23.4161,12400.0
2010-09-20 12:45:00,30.97,31.0,30.97,30.99,577500.0,23.4237,23.4464,23.4237,23.4388,577500.0
2010-09-20 12:50:00,30.99,31.02,30.98,31.02,133300.0,23.4388,23.4615,23.4312,23.4615,133300.0
2010-09-20 12:55:00,31.01,31.02,30.99,31.0,59400.0,23.4539,23.4615,23.4388,23.4464,59400.0
2010-09-20 13:00:00,31.0,31.0,30.99,31.0,22000.0,23.4464,23.4464,23.4388,23.4464,22000.0
2010-09-20 13:05:00,31.0,31.01,30.99,31.0,164300.0,23.4464,23.4539,23.4388,23.4464,164300.0
2010-09-20 13:10:00,31.0,31.0,30.96,30.96,55300.0,23.4464,23.4464,23.4161,23.4161,55300.0
2010-09-20 13:15:00,30.95,30.97,30.94,30.97,24500.0,23.4086,23.4237,23.401,23.4237,24500.0
2010-09-20 13:20:00,30.96,30.99,30.96,30.99,36500.0,23.4161,23.4388,23.4161,23.4388,36500.0
2010-09-20 13:25:00,31.0,31.01,31.0,31.0,74500.0,23.4464,23.4539,23.4464,23.4464,74500.0
2010-09-20 13:30:00,31.0,31.01,30.97,30.98,64800.0,23.4464,23.4539,23.4237,23.4312,64800.0
2010-09-20 13:35:00,30.98,31.02,30.98,31.02,178500.0,23.4312,23.4615,23.4312,23.4615,178500.0
2010-09-20 13:40:00,31.02,31.03,31.01,31.02,153500.0,23.4615,23.4691,23.4539,23.4615,153500.0
2010-09-20 13:45:00,31.03,31.03,30.99,31.01,75100.0,23.4691,23.4691,23.4388,23.4539,75100.0
2010-09-20 13:50:00,31.0,31.01,31.0,31.01,53800.0,23.4464,23.4539,23.4464,23.4539,53800.0
2010-09-20 13:55:00,31.02,31.04,31.02,31.02,29800.0,23.4615,23.4766,23.4615,23.4615,29800.0
2010-09-20 14:00:00,31.02,31.02,31.01,31.01,34000.0,23.4615,23.4615,23.4539,23.4539,34000.0
2010-09-20 14:05:00,31.01,31.01,31.0,31.01,40300.0,23.4539,23.4539,23.4464,23.4539,40300.0
2010-09-20 14:10:00,31.01,31.02,31.0,31.01,65600.0,23.4539,23.4615,23.4464,23.4539,65600.0
2010-09-20 14:15:00,31.01,31.05,31.01,31.05,66200.0,23.4539,23.4842,23.4539,23.4842,66200.0
2010-09-20 14:20:00,31.05,31.08,31.04,31.07,214900.0,23.4842,23.5069,23.4766,23.4993,214900.0
2010-09-20 14:25:00,31.08,31.09,31.07,31.08,226100.0,23.5069,23.5144,23.4993,23.5069,226100.0
2010-09-20 14:30:00,31.08,31.1,31.07,31.09,122700.0,23.5069,23.522,23.4993,23.5144,122700.0
2010-09-20 14:35:00,31.08,31.11,31.08,31.1,243000.0,23.5069,23.5296,23.5069,23.522,243000.0
2010-09-20 14:40:00,31.1,31.11,31.09,31.11,18100.0,23.522,23.5296,23.5144,23.5296,18100.0
2010-09-20 14:45:00,31.11,31.13,31.09,31.1,211600.0,23.5296,23.5447,23.5144,23.522,211600.0
2010-09-20 14:50:00,31.1,31.11,31.09,31.11,93000.0,23.522,23.5296,23.5144,23.5296,93000.0
2010-09-20 14:55:00,31.11,31.15,31.11,31.14,163100.0,23.5296,23.5598,23.5296,23.5523,163100.0
2010-09-20 15:00:00,31.14,31.15,31.11,31.13,185600.0,23.5523,23.5598,23.5296,23.5447,185600.0
2010-09-20 15:05:00,31.13,31.15,31.11,31.13,65900.0,23.5447,23.5598,23.5296,23.5447,65900.0
2010-09-20 15:10:00,31.13,31.16,31.12,31.13,635000.0,23.5447,23.5674,23.5371,23.5447,635000.0
2010-09-20 15:15:00,31.14,31.17,31.13,31.16,346200.0,23.5523,23.5749,23.5447,23.5674,346200.0
2010-09-20 15:20:00,31.17,31.18,31.15,31.16,217100.0,23.5749,23.5825,23.5598,23.5674,217100.0
2010-09-20 15:25:00,31.16,31.16,31.14,31.14,116200.0,23.5674,23.5674,23.5523,23.5523,116200.0
2010-09-20 15:30:00,31.13,31.15,31.13,31.15,134300.0,23.5447,23.5598,23.5447,23.5598,134300.0
2010-09-20 15:35:00,31.15,31.19,31.14,31.18,225900.0,23.5598,23.5901,23.5523,23.5825,225900.0
2010-09-20 15:40:00,31.18,31.21,31.17,31.19,440400.0,23.5825,23.6052,23.5749,23.5901,440400.0
2010-09-20 15:45:00,31.2,31.21,31.17,31.18,322200.0,23.5976,23.6052,23.5749,23.5825,322200.0
2010-09-20 15:50:00,31.18,31.21,31.18,31.2,290100.0,23.5825,23.6052,23.5825,23.5976,290100.0
2010-09-20 15:55:00,31.19,31.2,31.15,31.16,942900.0,23.5901,23.5976,23.5598,23.5674,942900.0
2010-09-21 09:30:00,31.15,31.24,31.15,31.24,471900.0,23.5598,23.6279,23.5598,23.6279,471900.0
2010-09-21 09:35:00,31.23,31.24,31.18,31.2,518400.0,23.6203,23.6279,23.5825,23.5976,518400.0
2010-09-21 09:40:00,31.2,31.21,31.15,31.18,230600.0,23.5976,23.6052,23.5598,23.5825,230600.0
2010-09-21 09:45:00,31.18,31.2,31.17,31.17,213800.0,23.5825,23.5976,23.5749,23.5749,213800.0
2010-09-21 09:50:00,31.16,31.16,31.13,31.13,156800.0,23.5674,23.5674,23.5447,23.5447,156800.0
2010-09-21 09:55:00,31.14,31.18,31.14,31.17,175400.0,23.5523,23.5825,23.5523,23.5749,175400.0
2010-09-21 10:00:00,31.17,31.23,31.17,31.2,98000.0,23.5749,23.6203,23.5749,23.5976,98000.0
2010-09-21 10:05:00,31.2,31.21,31.2,31.2,168900.0,23.5976,23.6052,23.5976,23.5976,168900.0
2010-09-21 10:10:00,31.2,31.22,31.18,31.22,54300.0,23.5976,23.6128,23.5825,23.6128,54300.0
2010-09-21 10:15:00,31.21,31.25,31.21,31.25,206700.0,23.6052,23.6355,23.6052,23.6355,206700.0
2010-09-21 10:20:00,31.26,31.28,31.25,31.25,141000.0,23.643,23.6581,23.6355,23.6355,141000.0
2010-09-21 10:25:00,31.26,31.27,31.23,31.24,181600.0,23.643,23.6506,23.6203,23.6279,181600.0
2010-09-21 10:30:00,31.24,31.28,31.24,31.26,91200.0,23.6279,23.6581,23.6279,23.643,91200.0
2010-09-21 10:35:00,31.26,31.27,31.24,31.25,82700.0,23.643,23.6506,23.6279,23.6355,82700.0
2010-09-21 10:40:00,31.25,31.26,31.23,31.23,154800.0,23.6355,23.643,23.6203,23.6203,154800.0
2010-09-21 10:45:00,31.23,31.26,31.23,31.25,112300.0,23.6203,23.643,23.6203,23.6355,112300.0
2010-09-21 10:50:00,31.25,31.26,31.24,31.24,73500.0,23.6355,23.643,23.6279,23.6279,73500.0
2010-09-21 10:55:00,31.24,31.24,31.22,31.23,87800.0,23.6279,23.6279,23.6128,23.6203,87800.0
2010-09-21 11:00:00,31.23,31.23,31.2,31.22,93100.0,23.6203,23.6203,23.5976,23.6128,93100.0
2010-09-21 11:05:00,31.22,31.26,31.21,31.23,97300.0,23.6128,23.643,23.6052,23.6203,97300.0
2010-09-21 11:10:00,31.24,31.26,31.24,31.25,82100.0,23.6279,23.643,23.6279,23.6355,82100.0
2010-09-21 11:15:00,31.24,31.25,31.22,31.22,109000.0,23.6279,23.6355,23.6128,23.6128,109000.0
2010-09-21 11:20:00,31.22,31.24,31.2,31.2,161400.0,23.6128,23.6279,23.5976,23.5976,161400.0
2010-09-21 11:25:00,31.2,31.21,31.17,31.17,238300.0,23.5976,23.6052,23.5749,23.5749,238300.0
2010-09-21 11:30:00,31.17,31.18,31.16,31.17,53800.0,23.5749,23.5825,23.5674,23.5749,53800.0
2010-09-21 11:35:00,31.17,31.17,31.14,31.16,311400.0,23.5749,23.5749,23.5523,23.5674,311400.0
2010-09-21 11:40:00,31.17,31.17,31.16,31.16,34700.0,23.5749,23.5749,23.5674,23.5674,34700.0
2010-09-21 11:45:00,31.16,31.19,31.16,31.18,70300.0,23.5674,23.5901,23.5674,23.5825,70300.0
2010-09-21 11:50:00,31.18,31.19,31.18,31.18,22500.0,23.5825,23.5901,23.5825,23.5825,22500.0
2010-09-21 11:55:00,31.19,31.21,31.18,31.2,60300.0,23.5901,23.6052,23.5825,23.5976,60300.0
2010-09-21 12:00:00,31.2,31.22,31.18,31.21,215000.0,23.5976,23.6128,23.5825,23.6052,215000.0
2010-09-21 12:05:00,31.21,31.21,31.19,31.19,47300.0,23.6052,23.6052,23.5901,23.5901,47300.0
2010-09-21 12:10:00,31.18,31.2,31.17,31.17,57900.0,23.5825,23.5976,23.5749,23.5749,57900.0
2010-09-21 12:15:00,31.17,31.2,31.17,31.2,82100.0,23.5749,23.5976,23.5749,23.5976,82100.0
2010-09-21 12:20:00,31.19,31.2,31.17,31.17,32300.0,23.5901,23.5976,23.5749,23.5749,32300.0
2010-09-21 12:25:00,31.17,31.17,31.15,31.15,28800.0,23.5749,23.5749,23.5598,23.5598,28800.0
2010-09-21 12:30:00,31.15,31.18,31.15,31.17,124600.0,23.5598,23.5825,23.5598,23.5749,124600.0
2010-09-21 12:35:00,31.17,31.19,31.15,31.18,253700.0,23.5749,23.5901,23.5598,23.5825,253700.0
2010-09-21 12:40:00,31.18,31.19,31.18,31.18,93000.0,23.5825,23.5901,23.5825,23.5825,93000.0
2010-09-21 12:45:00,31.19,31.19,31.17,31.17,19300.0,23.5901,23.5901,23.5749,23.5749,19300.0
2010-09-21 12:50:00,31.17,31.19,31.17,31.19,53600.0,23.5749,23.5901,23.5749,23.5901,53600.0
2010-09-21 12:55:00,31.2,31.21,31.2,31.21,74600.0,23.5976,23.6052,23.5976,23.6052,74600.0
2010-09-21 13:00:00,31.21,31.22,31.2,31.21,57900.0,23.6052,23.6128,23.5976,23.6052,57900.0
2010-09-21 13:05:00,31.22,31.23,31.18,31.19,408700.0,23.6128,23.6203,23.5825,23.5901,408700.0
2010-09-21 13:10:00,31.2,31.2,31.19,31.19,103700.0,23.5976,23.5976,23.5901,23.5901,103700.0
2010-09-21 13:15:00,31.19,31.2,31.17,31.2,210600.0,23.5901,23.5976,23.5749,23.5976,210600.0
2010-09-21 13:20:00,31.21,31.21,31.19,31.2,62400.0,23.6052,23.6052,23.5901,23.5976,62400.0
2010-09-21 13:25:00,31.2,31.22,31.19,31.2,60400.0,23.5976,23.6128,23.5901,23.5976,60400.0
2010-09-21 13:30:00,31.2,31.2,31.18,31.18,92600.0,23.5976,23.5976,23.5825,23.5825,92600.0
2010-09-21 13:35:00,31.19,31.2,31.19,31.19,21300.0,23.5901,23.5976,23.5901,23.5901,21300.0
2010-09-21 13:40:00,31.19,31.19,31.17,31.19,37800.0,23.5901,23.5901,23.5749,23.5901,37800.0
2010-09-21 13:45:00,31.2,31.21,31.19,31.2,61900.0,23.5976,23.6052,23.5901,23.5976,61900.0
2010-09-21 13:50:00,31.2,31.23,31.19,31.23,239200.0,23.5976,23.6203,23.5901,23.6203,239200.0
2010-09-21 13:55:00,31.22,31.23,31.22,31.22,26700.0,23.6128,23.6203,23.6128,23.6128,26700.0
2010-09-21 14:00:00,31.22,31.23,31.2,31.2,43500.0,23.6128,23.6203,23.5976,23.5976,43500.0
2010-09-21 14:05:00,31.21,31.22,31.19,31.2,556200.0,23.6052,23.6128,23.5901,23.5976,556200.0
2010-09-21 14:10:00,31.2,31.25,31.16,31.16,287100.0,23.5976,23.6355,23.5674,23.5674,287100.0
2010-09-21 14:15:00,31.17,31.38,31.08,31.33,1469900.0,23.5749,23.7338,23.5069,23.696,1469900.0
2010-09-21 14:20:00,31.33,31.35,31.25,31.33,1086700.0,23.696,23.7111,23.6355,23.696,1086700.0
2010-09-21 14:25:00,31.33,31.33,31.25,31.31,499000.0,23.696,23.696,23.6355,23.6808,499000.0
2010-09-21 14:30:00,31.31,31.39,31.28,31.39,653500.0,23.6808,23.7413,23.6581,23.7413,653500.0
2010-09-21 14:35:00,31.39,31.45,31.36,31.45,332000.0,23.7413,23.7867,23.7187,23.7867,332000.0
2010-09-21 14:40:00,31.45,31.46,31.41,31.41,237500.0,23.7867,23.7943,23.7565,23.7565,237500.0
2010-09-21 14:45:00,31.41,31.41,31.36,31.4,344300.0,23.7565,23.7565,23.7187,23.7489,344300.0
2010-09-21 14:50:00,31.4,31.4,31.31,31.35,720400.0,23.7489,23.7489,23.6808,23.7111,720400.0
2010-09-21 14:55:00,31.34,31.36,31.31,31.36,540600.0,23.7035,23.7187,23.6808,23.7187,540600.0
2010-09-21 15:00:00,31.36,31.37,31.28,31.34,519200.0,23.7187,23.7262,23.6581,23.7035,519200.0
2010-09-21 15:05:00,31.34,31.37,31.3,31.36,321900.0,23.7035,23.7262,23.6733,23.7187,321900.0
2010-09-21 15:10:00,31.35,31.36,31.28,31.31,335300.0,23.7111,23.7187,23.6581,23.6808,335300.0
2010-09-21 15:15:00,31.32,31.35,31.32,31.35,637000.0,23.6884,23.7111,23.6884,23.7111,637000.0
2010-09-21 15:20:00,31.35,31.35,31.29,31.31,73400.0,23.7111,23.7111,23.6657,23.6808,73400.0
2010-09-21 15:25:00,31.31,31.32,31.26,31.3,652600.0,23.6808,23.6884,23.643,23.6733,652600.0
2010-09-21 15:30:00,31.3,31.3,31.19,31.23,916200.0,23.6733,23.6733,23.5901,23.6203,916200.0
2010-09-21 15:35:00,31.23,31.23,31.14,31.2,1569900.0,23.6203,23.6203,23.5523,23.5976,1569900.0
2010-09-21 15:40:00,31.2,31.24,31.19,31.23,623500.0,23.5976,23.6279,23.5901,23.6203,623500.0
2010-09-21 15:45:00,31.22,31.23,31.16,31.19,1149400.0,23.6128,23.6203,23.5674,23.5901,1149400.0
2010-09-21 15:50:00,31.19,31.25,31.19,31.23,588200.0,23.5901,23.6355,23.5901,23.6203,588200.0
2010-09-21 15:55:00,31.23,31.23,31.19,31.21,1469100.0,23.6203,23.6203,23.5901,23.6052,1469100.0
2010-09-22 09:30:00,31.18,31.33,31.14,31.32,889000.0,23.5825,23.696,23.5523,23.6884,889000.0
2010-09-22 09:35:00,31.33,31.36,31.28,31.3,547300.0,23.696,23.7187,23.6581,23.6733,547300.0
2010-09-22 09:40:00,31.31,31.34,31.3,31.33,173200.0,23.6808,23.7035,23.6733,23.696,173200.0
2010-09-22 09:45:00,31.33,31.37,31.32,31.33,349200.0,23.696,23.7262,23.6884,23.696,349200.0
2010-09-22 09:50:00,31.33,31.35,31.27,31.27,163700.0,23.696,23.7111,23.6506,23.6506,163700.0
2010-09-22 09:55:00,31.27,31.29,31.25,31.29,464600.0,23.6506,23.6657,23.6355,23.6657,464600.0
2010-09-22 10:00:00,31.28,31.28,31.13,31.16,539500.0,23.6581,23.6581,23.5447,23.5674,539500.0
2010-09-22 10:05:00,31.16,31.24,31.15,31.24,611300.0,23.5674,23.6279,23.5598,23.6279,611300.0
2010-09-22 10:10:00,31.24,31.28,31.23,31.28,239000.0,23.6279,23.6581,23.6203,23.6581,239000.0
2010-09-22 10:15:00,31.28,31.3,31.26,31.27,154100.0,23.6581,23.6733,23.643,23.6506,154100.0
2010-09-22 10:20:00,31.26,31.27,31.2,31.23,329200.0,23.643,23.6506,23.5976,23.6203,329200.0
2010-09-22 10:25:00,31.23,31.23,31.15,31.15,114600.0,23.6203,23.6203,23.5598,23.5598,114600.0
2010-09-22 10:30:00,31.15,31.15,31.08,31.12,719800.0,23.5598,23.5598,23.5069,23.5371,719800.0
2010-09-22 10:35:00,31.11,31.14,31.08,31.09,259800.0,23.5296,23.5523,23.5069,23.5144,259800.0
2010-09-22 10:40:00,31.09,31.12,31.07,31.09,229300.0,23.5144,23.5371,23.4993,23.5144,229300.0
2010-09-22 10:45:00,31.09,31.17,31.08,31.14,321500.0,23.5144,23.5749,23.5069,23.5523,321500.0
2010-09-22 10:50:00,31.13,31.16,31.11,31.13,145500.0,23.5447,23.5674,23.5296,23.5447,145500.0
2010-09-22 10:55:00,31.13,31.21,31.13,31.2,168200.0,23.5447,23.6052,23.5447,23.5976,168200.0
2010-09-22 11:00:00,31.2,31.23,31.18,31.18,178000.0,23.5976,23.6203,23.5825,23.5825,178000.0
2010-09-22 11:05:00,31.19,31.2,31.1,31.13,133400.0,23.5901,23.5976,23.522,23.5447,133400.0
2010-09-22 11:10:00,31.13,31.15,31.05,31.08,242500.0,23.5447,23.5598,23.4842,23.5069,242500.0
2010-09-22 11:15:00,31.09,31.12,31.09,31.12,87200.0,23.5144,23.5371,23.5144,23.5371,87200.0
2010-09-22 11:20:00,31.12,31.12,31.03,31.03,171900.0,23.5371,23.5371,23.4691,23.4691,171900.0
2010-09-22 11:25:00,31.02,31.03,30.97,31.02,447100.0,23.4615,23.4691,23.4237,23.4615,447100.0
2010-09-22 11:30:00,31.01,31.02,30.99,30.99,332100.0,23.4539,23.4615,23.4388,23.4388,332100.0
2010-09-22 11:35:00,30.99,31.03,30.99,31.01,419700.0,23.4388,23.4691,23.4388,23.4539,419700.0
2010-09-22 11:40:00,31.02,31.03,31.01,31.01,24100.0,23.4615,23.4691,23.4539,23.4539,24100.0
2010-09-22 11:45:00,31.02,31.03,31.01,31.01,35500.0,23.4615,23.4691,23.4539,23.4539,35500.0
2010-09-22 11:50:00,31.0,31.05,30.99,31.05,145500.0,23.4464,23.4842,23.4388,23.4842,145500.0
2010-09-22 11:55:00,31.05,31.07,31.03,31.04,211600.0,23.4842,23.4993,23.4691,23.4766,211600.0
2010-09-22 12:00:00,31.05,31.07,31.04,31.04,77600.0,23.4842,23.4993,23.4766,23.4766,77600.0
2010-09-22 12:05:00,31.04,31.07,31.03,31.07,69800.0,23.4766,23.4993,23.4691,23.4993,69800.0
2010-09-22 12:10:00,31.06,31.09,31.05,31.08,149700.0,23.4918,23.5144,23.4842,23.5069,149700.0
2010-09-22 12:15:00,31.08,31.1,31.06,31.08,233500.0,23.5069,23.522,23.4918,23.5069,233500.0
2010-09-22 12:20:00,31.08,31.08,31.03,31.03,115900.0,23.5069,23.5069,23.4691,23.4691,115900.0
2010-09-22 12:25:00,31.03,31.06,31.03,31.05,87500.0,23.4691,23.4918,23.4691,23.4842,87500.0
2010-09-22 12:30:00,31.05,31.06,31.03,31.05,37500.0,23.4842,23.4918,23.4691,23.4842,37500.0
2010-09-22 12:35:00,31.05,31.05,31.01,31.01,375100.0,23.4842,23.4842,23.4539,23.4539,375100.0
2010-09-22 12:40:00,31.01,31.03,30.99,31.01,70300.0,23.4539,23.4691,23.4388,23.4539,70300.0
2010-09-22 12:45:00,31.01,31.02,30.99,31.0,77000.0,23.4539,23.4615,23.4388,23.4464,77000.0
2010-09-22 12:50:00,30.99,31.0,30.97,30.98,106800.0,23.4388,23.4464,23.4237,23.4312,106800.0
2010-09-22 12:55:00,30.98,31.0,30.98,30.99,46500.0,23.4312,23.4464,23.4312,23.4388,46500.0
2010-09-22 13:00:00,30.99,31.02,30.98,31.01,44500.0,23.4388,23.4615,23.4312,23.4539,44500.0
2010-09-22 13:05:00,31.01,31.03,30.95,30.95,104600.0,23.4539,23.4691,23.4086,23.4086,104600.0
2010-09-22 13:10:00,30.95,30.96,30.94,30.95,84300.0,23.4086,23.4161,23.401,23.4086,84300.0
2010-09-22 13:15:00,30.95,30.95,30.93,30.95,71900.0,23.4086,23.4086,23.3934,23.4086,71900.0
2010-09-22 13:20:00,30.95,30.98,30.95,30.97,43500.0,23.4086,23.4312,23.4086,23.4237,43500.0
2010-09-22 13:25:00,30.96,31.01,30.96,31.0,68200.0,23.4161,23.4539,23.4161,23.4464,68200.0
2010-09-22 13:30:00,31.01,31.05,31.01,31.04,166100.0,23.4539,23.4842,23.4539,23.4766,166100.0
2010-09-22 13:35:00,31.04,31.07,31.03,31.07,133000.0,23.4766,23.4993,23.4691,23.4993,133000.0
2010-09-22 13:40:00,31.07,31.07,31.05,31.05,72300.0,23.4993,23.4993,23.4842,23.4842,72300.0
2010-09-22 13:45:00,31.05,31.07,31.05,31.07,68800.0,23.4842,23.4993,23.4842,23.4993,68800.0
2010-09-22 13:50:00,31.07,31.1,31.07,31.1,82200.0,23.4993,23.522,23.4993,23.522,82200.0
2010-09-22 13:55:00,31.09,31.1,31.06,31.06,54900.0,23.5144,23.522,23.4918,23.4918,54900.0
2010-09-22 14:00:00,31.07,31.08,31.03,31.04,586600.0,23.4993,23.5069,23.4691,23.4766,586600.0
2010-09-22 14:05:00,31.03,31.05,31.02,31.04,111900.0,23.4691,23.4842,23.4615,23.4766,111900.0
2010-09-22 14:10:00,31.05,31.06,31.01,31.05,194300.0,23.4842,23.4918,23.4539,23.4842,194300.0
2010-09-22 14:15:00,31.05,31.06,31.02,31.02,269400.0,23.4842,23.4918,23.4615,23.4615,269400.0
2010-09-22 14:20:00,31.03,31.06,31.02,31.04,144600.0,23.4691,23.4918,23.4615,23.4766,144600.0
2010-09-22 14:25:00,31.04,31.05,31.03,31.05,50100.0,23.4766,23.4842,23.4691,23.4842,50100.0
2010-09-22 14:30:00,31.06,31.09,31.05,31.08,322700.0,23.4918,23.5144,23.4842,23.5069,322700.0
2010-09-22 14:35:00,31.08,31.14,31.07,31.13,458600.0,23.5069,23.5523,23.4993,23.5447,458600.0
2010-09-22 14:40:00,31.12,31.16,31.12,31.14,145200.0,23.5371,23.5674,23.5371,23.5523,145200.0
2010-09-22 14:45:00,31.14,31.15,31.12,31.12,324300.0,23.5523,23.5598,23.5371,23.5371,324300.0
2010-09-22 14:50:00,31.13,31.14,31.12,31.13,165500.0,23.5447,23.5523,23.5371,23.5447,165500.0
2010-09-22 14:55:00,31.12,31.16,31.11,31.15,159700.0,23.5371,23.5674,23.5296,23.5598,159700.0
2010-09-22 15:00:00,31.16,31.16,31.14,31.14,65100.0,23.5674,23.5674,23.5523,23.5523,65100.0
2010-09-22 15:05:00,31.14,31.16,31.09,31.11,153800.0,23.5523,23.5674,23.5144,23.5296,153800.0
2010-09-22 15:10:00,31.1,31.11,31.07,31.1,251200.0,23.522,23.5296,23.4993,23.522,251200.0
2010-09-22 15:15:00,31.11,31.11,31.04,31.04,177600.0,23.5296,23.5296,23.4766,23.4766,177600.0
2010-09-22 15:20:00,31.04,31.05,31.01,31.03,863300.0,23.4766,23.4842,23.4539,23.4691,863300.0
2010-09-22 15:25:00,31.02,31.05,31.01,31.04,151200.0,23.4615,23.4842,23.4539,23.4766,151200.0
2010-09-22 15:30:00,31.03,31.08,31.02,31.07,297800.0,23.4691,23.5069,23.4615,23.4993,297800.0
2010-09-22 15:35:00,31.07,31.1,31.05,31.08,307400.0,23.4993,23.522,23.4842,23.5069,307400.0
2010-09-22 15:40:00,31.08,31.09,31.07,31.08,141800.0,23.5069,23.5144,23.4993,23.5069,141800.0
2010-09-22 15:45:00,31.08,31.08,31.03,31.04,470900.0,23.5069,23.5069,23.4691,23.4766,470900.0
2010-09-22 15:50:00,31.04,31.07,31.02,31.06,357000.0,23.4766,23.4993,23.4615,23.4918,357000.0
2010-09-22 15:55:00,31.06,31.08,31.04,31.06,697100.0,23.4918,23.5069,23.4766,23.4918,697100.0
2010-09-23 09:30:00,30.77,30.77,30.66,30.67,151600.0,23.2724,23.2724,23.1892,23.1968,151600.0
2010-09-23 09:35:00,30.68,30.73,30.62,30.73,547000.0,23.2043,23.2422,23.159,23.2422,547000.0
2010-09-23 09:40:00,30.72,30.78,30.72,30.75,502600.0,23.2346,23.28,23.2346,23.2573,502600.0
2010-09-23 09:45:00,30.75,30.76,30.73,30.76,262400.0,23.2573,23.2649,23.2422,23.2649,262400.0
2010-09-23 09:50:00,30.76,30.76,30.71,30.72,206300.0,23.2649,23.2649,23.227,23.2346,206300.0
2010-09-23 09:55:00,30.72,30.73,30.66,30.67,278200.0,23.2346,23.2422,23.1892,23.1968,278200.0
2010-09-23 10:00:00,30.67,30.8,30.67,30.78,520000.0,23.1968,23.2951,23.1968,23.28,520000.0
2010-09-23 10:05:00,30.79,30.87,30.78,30.85,263100.0,23.2875,23.348,23.28,23.3329,263100.0
2010-09-23 10:10:00,30.86,30.88,30.78,30.8,756600.0,23.3405,23.3556,23.28,23.2951,756600.0
2010-09-23 10:15:00,30.8,30.8,30.75,30.79,209800.0,23.2951,23.2951,23.2573,23.2875,209800.0
2010-09-23 10:20:00,30.78,30.83,30.78,30.79,141300.0,23.28,23.3178,23.28,23.2875,141300.0
2010-09-23 10:25:00,30.79,30.88,30.79,30.87,145700.0,23.2875,23.3556,23.2875,23.348,145700.0
2010-09-23 10:30:00,30.88,30.93,30.87,30.91,512900.0,23.3556,23.3934,23.348,23.3783,512900.0
2010-09-23 10:35:00,30.92,30.96,30.91,30.91,161700.0,23.3859,23.4161,23.3783,23.3783,161700.0
2010-09-23 10:40:00,30.92,30.94,30.91,30.93,33500.0,23.3859,23.401,23.3783,23.3934,33500.0
2010-09-23 10:45:00,30.93,30.96,30.92,30.92,185300.0,23.3934,23.4161,23.3859,23.3859,185300.0
2010-09-23 10:50:00,30.91,30.92,30.88,30.89,73500.0,23.3783,23.3859,23.3556,23.3632,73500.0
2010-09-23 10:55:00,30.88,30.89,30.86,30.87,206000.0,23.3556,23.3632,23.3405,23.348,206000.0
2010-09-23 11:00:00,30.87,30.88,30.85,30.88,37400.0,23.348,23.3556,23.3329,23.3556,37400.0
2010-09-23 11:05:00,30.88,30.89,30.87,30.87,78900.0,23.3556,23.3632,23.348,23.348,78900.0
2010-09-23 11:10:00,30.88,30.88,30.86,30.88,98200.0,23.3556,23.3556,23.3405,23.3556,98200.0
2010-09-23 11:15:00,30.88,30.91,30.87,30.91,57600.0,23.3556,23.3783,23.348,23.3783,57600.0
2010-09-23 11:20:00,30.91,30.92,30.88,30.88,156300.0,23.3783,23.3859,23.3556,23.3556,156300.0
2010-09-23 11:25:00,30.88,30.93,30.87,30.93,69500.0,23.3556,23.3934,23.348,23.3934,69500.0
2010-09-23 11:30:00,30.93,30.99,30.93,30.99,264200.0,23.3934,23.4388,23.3934,23.4388,264200.0
2010-09-23 11:35:00,30.99,31.01,30.97,30.98,275900.0,23.4388,23.4539,23.4237,23.4312,275900.0
2010-09-23 11:40:00,30.98,30.98,30.95,30.96,69000.0,23.4312,23.4312,23.4086,23.4161,69000.0
2010-09-23 11:45:00,30.97,30.99,30.97,30.97,81500.0,23.4237,23.4388,23.4237,23.4237,81500.0
2010-09-23 11:50:00,30.96,30.98,30.95,30.96,180500.0,23.4161,23.4312,23.4086,23.4161,180500.0
2010-09-23 11:55:00,30.96,30.98,30.93,30.93,102600.0,23.4161,23.4312,23.3934,23.3934,102600.0
2010-09-23 12:00:00,30.93,30.94,30.91,30.91,116800.0,23.3934,23.401,23.3783,23.3783,116800.0
2010-09-23 12:05:00,30.91,30.93,30.91,30.92,58000.0,23.3783,23.3934,23.3783,23.3859,58000.0
2010-09-23 12:10:00,30.92,30.94,30.92,30.92,335300.0,23.3859,23.401,23.3859,23.3859,335300.0
2010-09-23 12:15:00,30.91,30.94,30.91,30.92,272700.0,23.3783,23.401,23.3783,23.3859,272700.0
2010-09-23 12:20:00,30.92,30.93,30.91,30.92,40000.0,23.3859,23.3934,23.3783,23.3859,40000.0
2010-09-23 12:25:00,30.93,30.93,30.9,30.91,11000.0,23.3934,23.3934,23.3707,23.3783,11000.0
2010-09-23 12:30:00,30.91,30.91,30.89,30.89,176100.0,23.3783,23.3783,23.3632,23.3632,176100.0
2010-09-23 12:35:00,30.9,30.92,30.87,30.87,74900.0,23.3707,23.3859,23.348,23.348,74900.0
2010-09-23 12:40:00,30.88,30.9,30.88,30.88,128200.0,23.3556,23.3707,23.3556,23.3556,128200.0
2010-09-23 12:45:00,30.88,30.9,30.87,30.88,109700.0,23.3556,23.3707,23.348,23.3556,109700.0
2010-09-23 12:50:00,30.88,30.92,30.88,30.92,176900.0,23.3556,23.3859,23.3556,23.3859,176900.0
2010-09-23 12:55:00,30.91,30.92,30.9,30.92,74900.0,23.3783,23.3859,23.3707,23.3859,74900.0
2010-09-23 13:00:00,30.91,30.93,30.91,30.93,50200.0,23.3783,23.3934,23.3783,23.3934,50200.0
2010-09-23 13:05:00,30.93,30.93,30.91,30.91,62200.0,23.3934,23.3934,23.3783,23.3783,62200.0
2010-09-23 13:10:00,30.91,30.92,30.89,30.9,46000.0,23.3783,23.3859,23.3632,23.3707,46000.0
2010-09-23 13:15:00,30.89,30.9,30.85,30.86,102600.0,23.3632,23.3707,23.3329,23.3405,102600.0
2010-09-23 13:20:00,30.86,30.9,30.85,30.89,49400.0,23.3405,23.3707,23.3329,23.3632,49400.0
2010-09-23 13:25:00,30.9,30.9,30.86,30.86,23300.0,23.3707,23.3707,23.3405,23.3405,23300.0
2010-09-23 13:30:00,30.87,30.89,30.86,30.89,99800.0,23.348,23.3632,23.3405,23.3632,99800.0
2010-09-23 13:35:00,30.89,30.91,30.88,30.89,34900.0,23.3632,23.3783,23.3556,23.3632,34900.0
2010-09-23 13:40:00,30.89,30.89,30.85,30.86,95800.0,23.3632,23.3632,23.3329,23.3405,95800.0
2010-09-23 13:45:00,30.86,30.88,30.83,30.84,245800.0,23.3405,23.3556,23.3178,23.3254,245800.0
2010-09-23 13:50:00,30.84,30.87,30.83,30.86,116400.0,23.3254,23.348,23.3178,23.3405,116400.0
2010-09-23 13:55:00,30.86,30.88,30.84,30.84,51000.0,23.3405,23.3556,23.3254,23.3254,51000.0
2010-09-23 14:00:00,30.85,30.89,30.85,30.87,88300.0,23.3329,23.3632,23.3329,23.348,88300.0
2010-09-23 14:05:00,30.88,30.89,30.85,30.88,150600.0,23.3556,23.3632,23.3329,23.3556,150600.0
2010-09-23 14:10:00,30.88,30.88,30.85,30.85,34600.0,23.3556,23.3556,23.3329,23.3329,34600.0
2010-09-23 14:15:00,30.85,30.87,30.85,30.85,33600.0,23.3329,23.348,23.3329,23.3329,33600.0
2010-09-23 14:20:00,30.85,30.89,30.85,30.87,37800.0,23.3329,23.3632,23.3329,23.348,37800.0
2010-09-23 14:25:00,30.87,30.87,30.84,30.85,23000.0,23.348,23.348,23.3254,23.3329,23000.0
2010-09-23 14:30:00,30.84,30.86,30.84,30.85,44200.0,23.3254,23.3405,23.3254,23.3329,44200.0
2010-09-23 14:35:00,30.86,30.87,30.82,30.82,50400.0,23.3405,23.348,23.3102,23.3102,50400.0
2010-09-23 14:40:00,30.82,30.82,30.77,30.78,106000.0,23.3102,23.3102,23.2724,23.28,106000.0
2010-09-23 14:45:00,30.78,30.81,30.78,30.8,166800.0,23.28,23.3027,23.28,23.2951,166800.0
2010-09-23 14:50:00,30.79,30.8,30.74,30.77,205800.0,23.2875,23.2951,23.2497,23.2724,205800.0
2010-09-23 14:55:00,30.78,30.78,30.71,30.72,1212000.0,23.28,23.28,23.227,23.2346,1212000.0
2010-09-23 15:00:00,30.73,30.75,30.73,30.74,178200.0,23.2422,23.2573,23.2422,23.2497,178200.0
2010-09-23 15:05:00,30.73,30.74,30.67,30.69,533100.0,23.2422,23.2497,23.1968,23.2119,533100.0
2010-09-23 15:10:00,30.68,30.71,30.68,30.69,288900.0,23.2043,23.227,23.2043,23.2119,288900.0
2010-09-23 15:15:00,30.69,30.7,30.65,30.7,189500.0,23.2119,23.2195,23.1817,23.2195,189500.0
2010-09-23 15:20:00,30.71,30.73,30.69,30.69,154300.0,23.227,23.2422,23.2119,23.2119,154300.0
2010-09-23 15:25:00,30.69,30.69,30.59,30.6,884200.0,23.2119,23.2119,23.1363,23.1438,884200.0
2010-09-23 15:30:00,30.59,30.63,30.58,30.59,592100.0,23.1363,23.1665,23.1287,23.1363,592100.0
2010-09-23 15:35:00,30.59,30.61,30.56,30.58,316400.0,23.1363,23.1514,23.1136,23.1287,316400.0
2010-09-23 15:40:00,30.57,30.59,30.51,30.56,411200.0,23.1211,23.1363,23.0758,23.1136,411200.0
2010-09-23 15:45:00,30.54,30.59,30.54,30.56,950600.0,23.0985,23.1363,23.0985,23.1136,950600.0
2010-09-23 15:50:00,30.56,30.59,30.55,30.58,276200.0,23.1136,23.1363,23.106,23.1287,276200.0
2010-09-23 15:55:00,30.58,30.61,30.57,30.6,751700.0,23.1287,23.1514,23.1211,23.1438,751700.0
2010-09-24 09:30:00,31.19,31.19,30.98,31.07,585000.0,23.5901,23.5901,23.4312,23.4993,585000.0
2010-09-24 09:35:00,31.07,31.17,31.06,31.17,1372600.0,23.4993,23.5749,23.4918,23.5749,1372600.0
2010-09-24 09:40:00,31.17,31.24,31.17,31.23,1473100.0,23.5749,23.6279,23.5749,23.6203,1473100.0
2010-09-24 09:45:00,31.23,31.29,31.19,31.2,561000.0,23.6203,23.6657,23.5901,23.5976,561000.0
2010-09-24 09:50:00,31.19,31.21,31.17,31.18,181700.0,23.5901,23.6052,23.5749,23.5825,181700.0
2010-09-24 09:55:00,31.19,31.29,31.19,31.26,285600.0,23.5901,23.6657,23.5901,23.643,285600.0
2010-09-24 10:00:00,31.25,31.3,31.2,31.3,462000.0,23.6355,23.6733,23.5976,23.6733,462000.0
2010-09-24 10:05:00,31.31,31.35,31.31,31.32,253000.0,23.6808,23.7111,23.6808,23.6884,253000.0
2010-09-24 10:10:00,31.32,31.35,31.29,31.29,227400.0,23.6884,23.7111,23.6657,23.6657,227400.0
2010-09-24 10:15:00,31.29,31.3,31.26,31.28,137200.0,23.6657,23.6733,23.643,23.6581,137200.0
2010-09-24 10:20:00,31.28,31.32,31.27,31.3,72900.0,23.6581,23.6884,23.6506,23.6733,72900.0
2010-09-24 10:25:00,31.31,31.37,31.31,31.35,197500.0,23.6808,23.7262,23.6808,23.7111,197500.0
2010-09-24 10:30:00,31.36,31.37,31.32,31.32,183000.0,23.7187,23.7262,23.6884,23.6884,183000.0
2010-09-24 10:35:00,31.33,31.36,31.33,31.34,205100.0,23.696,23.7187,23.696,23.7035,205100.0
2010-09-24 10:40:00,31.34,31.4,31.34,31.35,136100.0,23.7035,23.7489,23.7035,23.7111,136100.0
2010-09-24 10:45:00,31.35,31.41,31.34,31.37,201100.0,23.7111,23.7565,23.7035,23.7262,201100.0
2010-09-24 10:50:00,31.37,31.38,31.32,31.32,494900.0,23.7262,23.7338,23.6884,23.6884,494900.0
2010-09-24 10:55:00,31.33,31.33,31.31,31.32,176900.0,23.696,23.696,23.6808,23.6884,176900.0
2010-09-24 11:00:00,31.32,31.33,31.3,31.33,113200.0,23.6884,23.696,23.6733,23.696,113200.0
2010-09-24 11:05:00,31.33,31.36,31.33,31.35,159000.0,23.696,23.7187,23.696,23.7111,159000.0
2010-09-24 11:10:00,31.35,31.35,31.31,31.35,170500.0,23.7111,23.7111,23.6808,23.7111,170500.0
2010-09-24 11:15:00,31.35,31.37,31.33,31.37,154200.0,23.7111,23.7262,23.696,23.7262,154200.0
2010-09-24 11:20:00,31.37,31.39,31.32,31.33,78200.0,23.7262,23.7413,23.6884,23.696,78200.0
2010-09-24 11:25:00,31.33,31.34,31.32,31.34,50100.0,23.696,23.7035,23.6884,23.7035,50100.0
2010-09-24 11:30:00,31.33,31.35,31.32,31.33,42000.0,23.696,23.7111,23.6884,23.696,42000.0
2010-09-24 11:35:00,31.33,31.35,31.33,31.34,35200.0,23.696,23.7111,23.696,23.7035,35200.0
2010-09-24 11:40:00,31.34,31.34,31.3,31.3,30900.0,23.7035,23.7035,23.6733,23.6733,30900.0
2010-09-24 11:45:00,31.3,31.34,31.3,31.33,445400.0,23.6733,23.7035,23.6733,23.696,445400.0
2010-09-24 11:50:00,31.33,31.35,31.32,31.34,71800.0,23.696,23.7111,23.6884,23.7035,71800.0
2010-09-24 11:55:00,31.34,31.36,31.33,31.35,143800.0,23.7035,23.7187,23.696,23.7111,143800.0
2010-09-24 12:00:00,31.35,31.35,31.33,31.33,30700.0,23.7111,23.7111,23.696,23.696,30700.0
2010-09-24 12:05:00,31.33,31.35,31.33,31.33,22900.0,23.696,23.7111,23.696,23.696,22900.0
2010-09-24 12:10:00,31.33,31.34,31.32,31.33,93100.0,23.696,23.7035,23.6884,23.696,93100.0
2010-09-24 12:15:00,31.33,31.35,31.33,31.35,54400.0,23.696,23.7111,23.696,23.7111,54400.0
2010-09-24 12:20:00,31.34,31.34,31.32,31.33,61500.0,23.7035,23.7035,23.6884,23.696,61500.0
2010-09-24 12:25:00,31.33,31.36,31.33,31.36,25300.0,23.696,23.7187,23.696,23.7187,25300.0
2010-09-24 12:30:00,31.36,31.37,31.34,31.34,14300.0,23.7187,23.7262,23.7035,23.7035,14300.0
2010-09-24 12:35:00,31.34,31.36,31.33,31.36,47200.0,23.7035,23.7187,23.696,23.7187,47200.0
2010-09-24 12:40:00,31.35,31.38,31.34,31.37,61000.0,23.7111,23.7338,23.7035,23.7262,61000.0
2010-09-24 12:45:00,31.37,31.42,31.37,31.42,1111100.0,23.7262,23.764,23.7262,23.764,1111100.0
2010-09-24 12:50:00,31.42,31.43,31.4,31.41,50300.0,23.764,23.7716,23.7489,23.7565,50300.0
2010-09-24 12:55:00,31.41,31.42,31.41,31.42,20600.0,23.7565,23.764,23.7565,23.764,20600.0
2010-09-24 13:00:00,31.41,31.43,31.4,31.42,74500.0,23.7565,23.7716,23.7489,23.764,74500.0
2010-09-24 13:05:00,31.41,31.42,31.39,31.4,41700.0,23.7565,23.764,23.7413,23.7489,41700.0
2010-09-24 13:10:00,31.4,31.41,31.39,31.4,78200.0,23.7489,23.7565,23.7413,23.7489,78200.0
2010-09-24 13:15:00,31.41,31.42,31.39,31.39,33100.0,23.7565,23.764,23.7413,23.7413,33100.0
2010-09-24 13:20:00,31.4,31.41,31.39,31.4,26200.0,23.7489,23.7565,23.7413,23.7489,26200.0
2010-09-24 13:25:00,31.41,31.41,31.4,31.41,135100.0,23.7565,23.7565,23.7489,23.7565,135100.0
2010-09-24 13:30:00,31.4,31.43,31.39,31.42,117600.0,23.7489,23.7716,23.7413,23.764,117600.0
2010-09-24 13:35:00,31.42,31.45,31.42,31.45,339400.0,23.764,23.7867,23.764,23.7867,339400.0
2010-09-24 13:40:00,31.44,31.45,31.41,31.43,68200.0,23.7792,23.7867,23.7565,23.7716,68200.0
2010-09-24 13:45:00,31.43,31.43,31.39,31.41,63700.0,23.7716,23.7716,23.7413,23.7565,63700.0
2010-09-24 13:50:00,31.4,31.42,31.4,31.41,23000.0,23.7489,23.764,23.7489,23.7565,23000.0
2010-09-24 13:55:00,31.4,31.42,31.4,31.4,27000.0,23.7489,23.764,23.7489,23.7489,27000.0
2010-09-24 14:00:00,31.4,31.42,31.4,31.41,30000.0,23.7489,23.764,23.7489,23.7565,30000.0
2010-09-24 14:05:00,31.4,31.42,31.4,31.4,18500.0,23.7489,23.764,23.7489,23.7489,18500.0
2010-09-24 14:10:00,31.39,31.4,31.35,31.37,56600.0,23.7413,23.7489,23.7111,23.7262,56600.0
2010-09-24 14:15:00,31.38,31.39,31.37,31.38,24800.0,23.7338,23.7413,23.7262,23.7338,24800.0
2010-09-24 14:20:00,31.38,31.38,31.36,31.38,92600.0,23.7338,23.7338,23.7187,23.7338,92600.0
2010-09-24 14:25:00,31.38,31.41,31.38,31.39,38800.0,23.7338,23.7565,23.7338,23.7413,38800.0
2010-09-24 14:30:00,31.39,31.42,31.38,31.42,26200.0,23.7413,23.764,23.7338,23.764,26200.0
2010-09-24 14:35:00,31.42,31.45,31.41,31.44,249800.0,23.764,23.7867,23.7565,23.7792,249800.0
2010-09-24 14:40:00,31.43,31.44,31.4,31.43,240500.0,23.7716,23.7792,23.7489,23.7716,240500.0
2010-09-24 14:45:00,31.43,31.45,31.41,31.41,132300.0,23.7716,23.7867,23.7565,23.7565,132300.0
2010-09-24 14:50:00,31.41,31.44,31.41,31.44,54700.0,23.7565,23.7792,23.7565,23.7792,54700.0
2010-09-24 14:55:00,31.44,31.45,31.44,31.44,57000.0,23.7792,23.7867,23.7792,23.7792,57000.0
2010-09-24 15:00:00,31.45,31.45,31.41,31.42,41700.0,23.7867,23.7867,23.7565,23.764,41700.0
2010-09-24 15:05:00,31.42,31.44,31.42,31.43,99500.0,23.764,23.7792,23.764,23.7716,99500.0
2010-09-24 15:10:00,31.44,31.46,31.43,31.45,68000.0,23.7792,23.7943,23.7716,23.7867,68000.0
2010-09-24 15:15:00,31.45,31.46,31.43,31.45,337400.0,23.7867,23.7943,23.7716,23.7867,337400.0
2010-09-24 15:20:00,31.46,31.46,31.44,31.44,48800.0,23.7943,23.7943,23.7792,23.7792,48800.0
2010-09-24 15:25:00,31.44,31.45,31.4,31.42,203000.0,23.7792,23.7867,23.7489,23.764,203000.0
2010-09-24 15:30:00,31.41,31.43,31.4,31.42,87800.0,23.7565,23.7716,23.7489,23.764,87800.0
2010-09-24 15:35:00,31.41,31.47,31.41,31.45,152100.0,23.7565,23.8018,23.7565,23.7867,152100.0
2010-09-24 15:40:00,31.45,31.47,31.43,31.43,111100.0,23.7867,23.8018,23.7716,23.7716,111100.0
2010-09-24 15:45:00,31.44,31.48,31.43,31.44,336000.0,23.7792,23.8094,23.7716,23.7792,336000.0
2010-09-24 15:50:00,31.45,31.45,31.42,31.43,450700.0,23.7867,23.7867,23.764,23.7716,450700.0
2010-09-24 15:55:00,31.43,31.46,31.42,31.45,1328500.0,23.7716,23.7943,23.764,23.7867,1328500.0
2010-09-27 09:30:00,31.46,31.48,31.4,31.42,70600.0,23.7943,23.8094,23.7489,23.764,70600.0
2010-09-27 09:35:00,31.41,31.45,31.35,31.35,224300.0,23.7565,23.7867,23.7111,23.7111,224300.0
2010-09-27 09:40:00,31.34,31.36,31.32,31.34,172800.0,23.7035,23.7187,23.6884,23.7035,172800.0
2010-09-27 09:45:00,31.33,31.37,31.28,31.29,233100.0,23.696,23.7262,23.6581,23.6657,233100.0
2010-09-27 09:50:00,31.29,31.35,31.27,31.35,195800.0,23.6657,23.7111,23.6506,23.7111,195800.0
2010-09-27 09:55:00,31.35,31.35,31.29,31.3,208400.0,23.7111,23.7111,23.6657,23.6733,208400.0
2010-09-27 10:00:00,31.31,31.32,31.28,31.3,144900.0,23.6808,23.6884,23.6581,23.6733,144900.0
2010-09-27 10:05:00,31.31,31.35,31.3,31.34,199000.0,23.6808,23.7111,23.6733,23.7035,199000.0
2010-09-27 10:10:00,31.33,31.34,31.28,31.28,104500.0,23.696,23.7035,23.6581,23.6581,104500.0
2010-09-27 10:15:00,31.28,31.28,31.24,31.26,150800.0,23.6581,23.6581,23.6279,23.643,150800.0
2010-09-27 10:20:00,31.27,31.3,31.25,31.3,135500.0,23.6506,23.6733,23.6355,23.6733,135500.0
2010-09-27 10:25:00,31.3,31.37,31.3,31.36,98200.0,23.6733,23.7262,23.6733,23.7187,98200.0
2010-09-27 10:30:00,31.36,31.38,31.32,31.34,137300.0,23.7187,23.7338,23.6884,23.7035,137300.0
2010-09-27 10:35:00,31.35,31.36,31.31,31.35,171000.0,23.7111,23.7187,23.6808,23.7111,171000.0
2010-09-27 10:40:00,31.35,31.4,31.33,31.39,64700.0,23.7111,23.7489,23.696,23.7413,64700.0
2010-09-27 10:45:00,31.4,31.41,31.38,31.38,40600.0,23.7489,23.7565,23.7338,23.7338,40600.0
2010-09-27 10:50:00,31.38,31.39,31.36,31.38,184300.0,23.7338,23.7413,23.7187,23.7338,184300.0
2010-09-27 10:55:00,31.38,31.4,31.38,31.38,76500.0,23.7338,23.7489,23.7338,23.7338,76500.0
2010-09-27 11:00:00,31.38,31.39,31.33,31.34,81800.0,23.7338,23.7413,23.696,23.7035,81800.0
2010-09-27 11:05:00,31.34,31.35,31.31,31.32,114900.0,23.7035,23.7111,23.6808,23.6884,114900.0
2010-09-27 11:10:00,31.32,31.34,31.3,31.3,129000.0,23.6884,23.7035,23.6733,23.6733,129000.0
2010-09-27 11:15:00,31.3,31.31,31.27,31.31,117200.0,23.6733,23.6808,23.6506,23.6808,117200.0
2010-09-27 11:20:00,31.31,31.33,31.29,31.32,161400.0,23.6808,23.696,23.6657,23.6884,161400.0
2010-09-27 11:25:00,31.33,31.34,31.32,31.32,48000.0,23.696,23.7035,23.6884,23.6884,48000.0
2010-09-27 11:30:00,31.33,31.35,31.31,31.32,139900.0,23.696,23.7111,23.6808,23.6884,139900.0
2010-09-27 11:35:00,31.32,31.33,31.26,31.27,587500.0,23.6884,23.696,23.643,23.6506,587500.0
2010-09-27 11:40:00,31.27,31.3,31.26,31.28,89300.0,23.6506,23.6733,23.643,23.6581,89300.0
2010-09-27 11:45:00,31.28,31.3,31.27,31.29,103200.0,23.6581,23.6733,23.6506,23.6657,103200.0
2010-09-27 11:50:00,31.29,31.29,31.26,31.28,19200.0,23.6657,23.6657,23.643,23.6581,19200.0
2010-09-27 11:55:00,31.27,31.28,31.26,31.26,63100.0,23.6506,23.6581,23.643,23.643,63100.0
2010-09-27 12:00:00,31.27,31.3,31.26,31.3,83400.0,23.6506,23.6733,23.643,23.6733,83400.0
2010-09-27 12:05:00,31.3,31.31,31.28,31.28,26800.0,23.6733,23.6808,23.6581,23.6581,26800.0
2010-09-27 12:10:00,31.28,31.3,31.26,31.27,92900.0,23.6581,23.6733,23.643,23.6506,92900.0
2010-09-27 12:15:00,31.27,31.29,31.26,31.29,31200.0,23.6506,23.6657,23.643,23.6657,31200.0
2010-09-27 12:20:00,31.29,31.29,31.25,31.27,387700.0,23.6657,23.6657,23.6355,23.6506,387700.0
2010-09-27 12:25:00,31.28,31.31,31.27,31.3,53600.0,23.6581,23.6808,23.6506,23.6733,53600.0
2010-09-27 12:30:00,31.3,31.3,31.26,31.27,62300.0,23.6733,23.6733,23.643,23.6506,62300.0
2010-09-27 12:35:00,31.28,31.3,31.26,31.28,44100.0,23.6581,23.6733,23.643,23.6581,44100.0
2010-09-27 12:40:00,31.28,31.29,31.26,31.28,87900.0,23.6581,23.6657,23.643,23.6581,87900.0
2010-09-27 12:45:00,31.28,31.29,31.27,31.29,31300.0,23.6581,23.6657,23.6506,23.6657,31300.0
2010-09-27 12:50:00,31.29,31.29,31.27,31.28,33600.0,23.6657,23.6657,23.6506,23.6581,33600.0
2010-09-27 12:55:00,31.29,31.29,31.27,31.28,74500.0,23.6657,23.6657,23.6506,23.6581,74500.0
2010-09-27 13:00:00,31.27,31.28,31.24,31.28,224500.0,23.6506,23.6581,23.6279,23.6581,224500.0
2010-09-27 13:05:00,31.29,31.32,31.28,31.3,72100.0,23.6657,23.6884,23.6581,23.6733,72100.0
2010-09-27 13:10:00,31.3,31.31,31.28,31.29,99600.0,23.6733,23.6808,23.6581,23.6657,99600.0
2010-09-27 13:15:00,31.3,31.3,31.28,31.29,24100.0,23.6733,23.6733,23.6581,23.6657,24100.0
2010-09-27 13:20:00,31.28,31.29,31.26,31.28,84500.0,23.6581,23.6657,23.643,23.6581,84500.0
2010-09-27 13:25:00,31.27,31.29,31.27,31.29,36800.0,23.6506,23.6657,23.6506,23.6657,36800.0
2010-09-27 13:30:00,31.28,31.31,31.28,31.3,57200.0,23.6581,23.6808,23.6581,23.6733,57200.0
2010-09-27 13:35:00,31.31,31.31,31.3,31.31,120500.0,23.6808,23.6808,23.6733,23.6808,120500.0
2010-09-27 13:40:00,31.31,31.35,31.31,31.34,285000.0,23.6808,23.7111,23.6808,23.7035,285000.0
2010-09-27 13:45:00,31.35,31.39,31.34,31.36,142100.0,23.7111,23.7413,23.7035,23.7187,142100.0
2010-09-27 13:50:00,31.37,31.39,31.36,31.38,53200.0,23.7262,23.7413,23.7187,23.7338,53200.0
2010-09-27 13:55:00,31.38,31.4,31.36,31.37,76800.0,23.7338,23.7489,23.7187,23.7262,76800.0
2010-09-27 14:00:00,31.36,31.39,31.35,31.38,32800.0,23.7187,23.7413,23.7111,23.7338,32800.0
2010-09-27 14:05:00,31.38,31.38,31.37,31.37,72300.0,23.7338,23.7338,23.7262,23.7262,72300.0
2010-09-27 14:10:00,31.36,31.36,31.35,31.35,65000.0,23.7187,23.7187,23.7111,23.7111,65000.0
2010-09-27 14:15:00,31.35,31.37,31.34,31.36,67100.0,23.7111,23.7262,23.7035,23.7187,67100.0
2010-09-27 14:20:00,31.37,31.38,31.37,31.37,50800.0,23.7262,23.7338,23.7262,23.7262,50800.0
2010-09-27 14:25:00,31.37,31.39,31.37,31.39,39500.0,23.7262,23.7413,23.7262,23.7413,39500.0
2010-09-27 14:30:00,31.39,31.4,31.37,31.37,84600.0,23.7413,23.7489,23.7262,23.7262,84600.0
2010-09-27 14:35:00,31.37,31.39,31.37,31.39,68900.0,23.7262,23.7413,23.7262,23.7413,68900.0
2010-09-27 14:40:00,31.39,31.41,31.38,31.41,107500.0,23.7413,23.7565,23.7338,23.7565,107500.0
2010-09-27 14:45:00,31.41,31.42,31.39,31.39,31000.0,23.7565,23.764,23.7413,23.7413,31000.0
2010-09-27 14:50:00,31.39,31.4,31.37,31.39,103800.0,23.7413,23.7489,23.7262,23.7413,103800.0
2010-09-27 14:55:00,31.39,31.39,31.34,31.35,80000.0,23.7413,23.7413,23.7035,23.7111,80000.0
2010-09-27 15:00:00,31.34,31.35,31.32,31.32,70400.0,23.7035,23.7111,23.6884,23.6884,70400.0
2010-09-27 15:05:00,31.32,31.35,31.31,31.34,80400.0,23.6884,23.7111,23.6808,23.7035,80400.0
2010-09-27 15:10:00,31.35,31.35,31.33,31.33,47700.0,23.7111,23.7111,23.696,23.696,47700.0
2010-09-27 15:15:00,31.34,31.35,31.33,31.34,63100.0,23.7035,23.7111,23.696,23.7035,63100.0
2010-09-27 15:20:00,31.35,31.36,31.33,31.35,48500.0,23.7111,23.7187,23.696,23.7111,48500.0
2010-09-27 15:25:00,31.35,31.35,31.34,31.34,47700.0,23.7111,23.7111,23.7035,23.7035,47700.0
2010-09-27 15:30:00,31.34,31.34,31.3,31.31,268500.0,23.7035,23.7035,23.6733,23.6808,268500.0
2010-09-27 15:35:00,31.31,31.32,31.28,31.29,392100.0,23.6808,23.6884,23.6581,23.6657,392100.0
2010-09-27 15:40:00,31.28,31.29,31.25,31.27,207000.0,23.6581,23.6657,23.6355,23.6506,207000.0
2010-09-27 15:45:00,31.27,31.28,31.25,31.26,188600.0,23.6506,23.6581,23.6355,23.643,188600.0
2010-09-27 15:50:00,31.26,31.26,31.21,31.21,428900.0,23.643,23.643,23.6052,23.6052,428900.0
2010-09-27 15:55:00,31.22,31.24,31.19,31.23,600000.0,23.6128,23.6279,23.5901,23.6203,600000.0
2010-09-28 09:30:00,31.28,31.32,31.24,31.27,229000.0,23.6581,23.6884,23.6279,23.6506,229000.0
2010-09-28 09:35:00,31.26,31.26,31.08,31.08,627100.0,23.643,23.643,23.5069,23.5069,627100.0
2010-09-28 09:40:00,31.07,31.07,30.96,31.0,505300.0,23.4993,23.4993,23.4161,23.4464,505300.0
2010-09-28 09:45:00,30.99,31.05,30.96,31.03,472700.0,23.4388,23.4842,23.4161,23.4691,472700.0
2010-09-28 09:50:00,31.02,31.11,31.02,31.04,125300.0,23.4615,23.5296,23.4615,23.4766,125300.0
2010-09-28 09:55:00,31.05,31.06,31.01,31.03,146400.0,23.4842,23.4918,23.4539,23.4691,146400.0
2010-09-28 10:00:00,31.03,31.04,30.84,30.94,1061700.0,23.4691,23.4766,23.3254,23.401,1061700.0
2010-09-28 10:05:00,30.93,30.93,30.89,30.91,421900.0,23.3934,23.3934,23.3632,23.3783,421900.0
2010-09-28 10:10:00,30.91,30.93,30.88,30.93,205000.0,23.3783,23.3934,23.3556,23.3934,205000.0
2010-09-28 10:15:00,30.93,30.96,30.9,30.95,209400.0,23.3934,23.4161,23.3707,23.4086,209400.0
2010-09-28 10:20:00,30.95,30.98,30.93,30.98,85500.0,23.4086,23.4312,23.3934,23.4312,85500.0
2010-09-28 10:25:00,30.98,31.06,30.98,31.04,456700.0,23.4312,23.4918,23.4312,23.4766,456700.0
2010-09-28 10:30:00,31.04,31.12,31.04,31.09,174300.0,23.4766,23.5371,23.4766,23.5144,174300.0
2010-09-28 10:35:00,31.08,31.09,31.06,31.08,79500.0,23.5069,23.5144,23.4918,23.5069,79500.0
2010-09-28 10:40:00,31.07,31.12,31.07,31.08,77200.0,23.4993,23.5371,23.4993,23.5069,77200.0
2010-09-28 10:45:00,31.08,31.12,31.08,31.09,50100.0,23.5069,23.5371,23.5069,23.5144,50100.0
2010-09-28 10:50:00,31.08,31.11,31.08,31.1,51800.0,23.5069,23.5296,23.5069,23.522,51800.0
2010-09-28 10:55:00,31.09,31.15,31.09,31.13,153400.0,23.5144,23.5598,23.5144,23.5447,153400.0
2010-09-28 11:00:00,31.13,31.17,31.13,31.13,211300.0,23.5447,23.5749,23.5447,23.5447,211300.0
2010-09-28 11:05:00,31.12,31.13,31.1,31.1,78000.0,23.5371,23.5447,23.522,23.522,78000.0
2010-09-28 11:10:00,31.09,31.16,31.09,31.14,51400.0,23.5144,23.5674,23.5144,23.5523,51400.0
2010-09-28 11:15:00,31.15,31.19,31.14,31.18,111300.0,23.5598,23.5901,23.5523,23.5825,111300.0
2010-09-28 11:20:00,31.19,31.22,31.18,31.2,162600.0,23.5901,23.6128,23.5825,23.5976,162600.0
2010-09-28 11:25:00,31.19,31.25,31.17,31.22,268600.0,23.5901,23.6355,23.5749,23.6128,268600.0
2010-09-28 11:30:00,31.22,31.29,31.22,31.26,268800.0,23.6128,23.6657,23.6128,23.643,268800.0
2010-09-28 11:35:00,31.26,31.3,31.25,31.26,125000.0,23.643,23.6733,23.6355,23.643,125000.0
2010-09-28 11:40:00,31.25,31.28,31.24,31.25,67900.0,23.6355,23.6581,23.6279,23.6355,67900.0
2010-09-28 11:45:00,31.25,31.26,31.23,31.26,41800.0,23.6355,23.643,23.6203,23.643,41800.0
2010-09-28 11:50:00,31.25,31.25,31.21,31.21,596300.0,23.6355,23.6355,23.6052,23.6052,596300.0
2010-09-28 11:55:00,31.21,31.21,31.15,31.16,675400.0,23.6052,23.6052,23.5598,23.5674,675400.0
2010-09-28 12:00:00,31.16,31.17,31.09,31.1,401600.0,23.5674,23.5749,23.5144,23.522,401600.0
2010-09-28 12:05:00,31.1,31.1,31.07,31.1,417100.0,23.522,23.522,23.4993,23.522,417100.0
2010-09-28 12:10:00,31.1,31.14,31.09,31.13,111100.0,23.522,23.5523,23.5144,23.5447,111100.0
2010-09-28 12:15:00,31.13,31.17,31.12,31.16,223000.0,23.5447,23.5749,23.5371,23.5674,223000.0
2010-09-28 12:20:00,31.16,31.21,31.16,31.21,385800.0,23.5674,23.6052,23.5674,23.6052,385800.0
2010-09-28 12:25:00,31.21,31.24,31.19,31.2,447900.0,23.6052,23.6279,23.5901,23.5976,447900.0
2010-09-28 12:30:00,31.2,31.21,31.17,31.2,121600.0,23.5976,23.6052,23.5749,23.5976,121600.0
2010-09-28 12:35:00,31.2,31.22,31.19,31.19,44500.0,23.5976,23.6128,23.5901,23.5901,44500.0
2010-09-28 12:40:00,31.19,31.21,31.19,31.19,16500.0,23.5901,23.6052,23.5901,23.5901,16500.0
2010-09-28 12:45:00,31.2,31.24,31.2,31.21,16800.0,23.5976,23.6279,23.5976,23.6052,16800.0
2010-09-28 12:50:00,31.21,31.21,31.2,31.21,9500.0,23.6052,23.6052,23.5976,23.6052,9500.0
2010-09-28 12:55:00,31.2,31.22,31.2,31.21,17400.0,23.5976,23.6128,23.5976,23.6052,17400.0
2010-09-28 13:00:00,31.22,31.23,31.17,31.17,28800.0,23.6128,23.6203,23.5749,23.5749,28800.0
2010-09-28 13:05:00,31.17,31.18,31.11,31.14,70200.0,23.5749,23.5825,23.5296,23.5523,70200.0
2010-09-28 13:10:00,31.14,31.16,31.12,31.16,24300.0,23.5523,23.5674,23.5371,23.5674,24300.0
2010-09-28 13:15:00,31.16,31.17,31.14,31.16,40000.0,23.5674,23.5749,23.5523,23.5674,40000.0
2010-09-28 13:20:00,31.16,31.17,31.16,31.17,10900.0,23.5674,23.5749,23.5674,23.5749,10900.0
2010-09-28 13:25:00,31.17,31.18,31.15,31.18,127500.0,23.5749,23.5825,23.5598,23.5825,127500.0
2010-09-28 13:30:00,31.19,31.22,31.19,31.21,43200.0,23.5901,23.6128,23.5901,23.6052,43200.0
2010-09-28 13:35:00,31.21,31.26,31.21,31.24,68900.0,23.6052,23.643,23.6052,23.6279,68900.0
2010-09-28 13:40:00,31.23,31.27,31.22,31.27,200900.0,23.6203,23.6506,23.6128,23.6506,200900.0
2010-09-28 13:45:00,31.26,31.27,31.24,31.26,440200.0,23.643,23.6506,23.6279,23.643,440200.0
2010-09-28 13:50:00,31.26,31.32,31.26,31.31,129800.0,23.643,23.6884,23.643,23.6808,129800.0
2010-09-28 13:55:00,31.32,31.35,31.32,31.35,345700.0,23.6884,23.7111,23.6884,23.7111,345700.0
2010-09-28 14:00:00,31.35,31.35,31.31,31.31,58600.0,23.7111,23.7111,23.6808,23.6808,58600.0
2010-09-28 14:05:00,31.32,31.33,31.31,31.32,101400.0,23.6884,23.696,23.6808,23.6884,101400.0
2010-09-28 14:10:00,31.33,31.35,31.33,31.33,51200.0,23.696,23.7111,23.696,23.696,51200.0
2010-09-28 14:15:00,31.32,31.36,31.31,31.33,63500.0,23.6884,23.7187,23.6808,23.696,63500.0
2010-09-28 14:20:00,31.33,31.35,31.32,31.32,72500.0,23.696,23.7111,23.6884,23.6884,72500.0
2010-09-28 14:25:00,31.32,31.32,31.27,31.27,83800.0,23.6884,23.6884,23.6506,23.6506,83800.0
2010-09-28 14:30:00,31.27,31.29,31.26,31.28,101000.0,23.6506,23.6657,23.643,23.6581,101000.0
2010-09-28 14:35:00,31.28,31.29,31.23,31.27,129600.0,23.6581,23.6657,23.6203,23.6506,129600.0
2010-09-28 14:40:00,31.26,31.28,31.22,31.26,105900.0,23.643,23.6581,23.6128,23.643,105900.0
2010-09-28 14:45:00,31.26,31.26,31.18,31.21,315300.0,23.643,23.643,23.5825,23.6052,315300.0
2010-09-28 14:50:00,31.21,31.23,31.2,31.21,169000.0,23.6052,23.6203,23.5976,23.6052,169000.0
2010-09-28 14:55:00,31.21,31.24,31.2,31.24,109400.0,23.6052,23.6279,23.5976,23.6279,109400.0
2010-09-28 15:00:00,31.24,31.24,31.21,31.24,86300.0,23.6279,23.6279,23.6052,23.6279,86300.0
2010-09-28 15:05:00,31.24,31.28,31.22,31.28,217100.0,23.6279,23.6581,23.6128,23.6581,217100.0
2010-09-28 15:10:00,31.28,31.31,31.25,31.29,339600.0,23.6581,23.6808,23.6355,23.6657,339600.0
2010-09-28 15:15:00,31.29,31.35,31.27,31.33,1385200.0,23.6657,23.7111,23.6506,23.696,1385200.0
2010-09-28 15:20:00,31.33,31.34,31.3,31.3,77300.0,23.696,23.7035,23.6733,23.6733,77300.0
2010-09-28 15:25:00,31.3,31.32,31.29,31.3,87800.0,23.6733,23.6884,23.6657,23.6733,87800.0
2010-09-28 15:30:00,31.3,31.38,31.3,31.38,259500.0,23.6733,23.7338,23.6733,23.7338,259500.0
2010-09-28 15:35:00,31.38,31.41,31.37,31.41,345600.0,23.7338,23.7565,23.7262,23.7565,345600.0
2010-09-28 15:40:00,31.41,31.42,31.36,31.39,445700.0,23.7565,23.764,23.7187,23.7413,445700.0
2010-09-28 15:45:00,31.39,31.45,31.39,31.44,525700.0,23.7413,23.7867,23.7413,23.7792,525700.0
2010-09-28 15:50:00,31.44,31.48,31.43,31.47,441400.0,23.7792,23.8094,23.7716,23.8018,441400.0
2010-09-28 15:55:00,31.48,31.48,31.41,31.41,756500.0,23.8094,23.8094,23.7565,23.7565,756500.0
2010-09-29 09:30:00,31.3,31.31,31.23,31.25,175100.0,23.6733,23.6808,23.6203,23.6355,175100.0
2010-09-29 09:35:00,31.25,31.34,31.25,31.33,130800.0,23.6355,23.7035,23.6355,23.696,130800.0
2010-09-29 09:40:00,31.33,31.37,31.32,31.34,131300.0,23.696,23.7262,23.6884,23.7035,131300.0
2010-09-29 09:45:00,31.35,31.38,31.3,31.31,152600.0,23.7111,23.7338,23.6733,23.6808,152600.0
2010-09-29 09:50:00,31.31,31.31,31.25,31.26,210200.0,23.6808,23.6808,23.6355,23.643,210200.0
2010-09-29 09:55:00,31.26,31.27,31.21,31.26,298700.0,23.643,23.6506,23.6052,23.643,298700.0
2010-09-29 10:00:00,31.26,31.34,31.25,31.33,227800.0,23.643,23.7035,23.6355,23.696,227800.0
2010-09-29 10:05:00,31.33,31.38,31.32,31.35,694000.0,23.696,23.7338,23.6884,23.7111,694000.0
2010-09-29 10:10:00,31.35,31.37,31.34,31.37,329800.0,23.7111,23.7262,23.7035,23.7262,329800.0
2010-09-29 10:15:00,31.37,31.37,31.28,31.3,260400.0,23.7262,23.7262,23.6581,23.6733,260400.0
2010-09-29 10:20:00,31.29,31.29,31.25,31.26,234000.0,23.6657,23.6657,23.6355,23.643,234000.0
2010-09-29 10:25:00,31.26,31.27,31.21,31.27,193600.0,23.643,23.6506,23.6052,23.6506,193600.0
2010-09-29 10:30:00,31.27,31.35,31.26,31.32,137200.0,23.6506,23.7111,23.643,23.6884,137200.0
2010-09-29 10:35:00,31.33,31.34,31.28,31.3,83700.0,23.696,23.7035,23.6581,23.6733,83700.0
2010-09-29 10:40:00,31.3,31.33,31.25,31.27,160100.0,23.6733,23.696,23.6355,23.6506,160100.0
2010-09-29 10:45:00,31.26,31.31,31.24,31.3,146600.0,23.643,23.6808,23.6279,23.6733,146600.0
2010-09-29 10:50:00,31.29,31.31,31.27,31.31,91800.0,23.6657,23.6808,23.6506,23.6808,91800.0
2010-09-29 10:55:00,31.3,31.31,31.25,31.29,137900.0,23.6733,23.6808,23.6355,23.6657,137900.0
2010-09-29 11:00:00,31.3,31.34,31.29,31.33,145700.0,23.6733,23.7035,23.6657,23.696,145700.0
2010-09-29 11:05:00,31.34,31.35,31.33,31.34,166300.0,23.7035,23.7111,23.696,23.7035,166300.0
2010-09-29 11:10:00,31.34,31.36,31.33,31.35,57100.0,23.7035,23.7187,23.696,23.7111,57100.0
2010-09-29 11:15:00,31.34,31.34,31.31,31.33,79900.0,23.7035,23.7035,23.6808,23.696,79900.0
2010-09-29 11:20:00,31.33,31.38,31.32,31.36,141700.0,23.696,23.7338,23.6884,23.7187,141700.0
2010-09-29 11:25:00,31.36,31.39,31.36,31.38,100100.0,23.7187,23.7413,23.7187,23.7338,100100.0
2010-09-29 11:30:00,31.38,31.39,31.37,31.38,83100.0,23.7338,23.7413,23.7262,23.7338,83100.0
2010-09-29 11:35:00,31.39,31.43,31.39,31.43,33000.0,23.7413,23.7716,23.7413,23.7716,33000.0
2010-09-29 11:40:00,31.42,31.43,31.41,31.41,32700.0,23.764,23.7716,23.7565,23.7565,32700.0
2010-09-29 11:45:00,31.41,31.44,31.41,31.41,96900.0,23.7565,23.7792,23.7565,23.7565,96900.0
2010-09-29 11:50:00,31.42,31.44,31.41,31.43,249800.0,23.764,23.7792,23.7565,23.7716,249800.0
2010-09-29 11:55:00,31.43,31.45,31.42,31.42,45900.0,23.7716,23.7867,23.764,23.764,45900.0
2010-09-29 12:00:00,31.42,31.44,31.41,31.42,912800.0,23.764,23.7792,23.7565,23.764,912800.0
2010-09-29 12:05:00,31.41,31.42,31.4,31.42,17700.0,23.7565,23.764,23.7489,23.764,17700.0
2010-09-29 12:10:00,31.42,31.43,31.41,31.43,104200.0,23.764,23.7716,23.7565,23.7716,104200.0
2010-09-29 12:15:00,31.43,31.44,31.42,31.44,126700.0,23.7716,23.7792,23.764,23.7792,126700.0
2010-09-29 12:20:00,31.44,31.47,31.44,31.47,57400.0,23.7792,23.8018,23.7792,23.8018,57400.0
2010-09-29 12:25:00,31.46,31.47,31.43,31.44,105200.0,23.7943,23.8018,23.7716,23.7792,105200.0
2010-09-29 12:30:00,31.44,31.44,31.4,31.4,66100.0,23.7792,23.7792,23.7489,23.7489,66100.0
2010-09-29 12:35:00,31.41,31.43,31.4,31.43,71500.0,23.7565,23.7716,23.7489,23.7716,71500.0
2010-09-29 12:40:00,31.43,31.44,31.42,31.43,62300.0,23.7716,23.7792,23.764,23.7716,62300.0
2010-09-29 12:45:00,31.43,31.43,31.41,31.42,28000.0,23.7716,23.7716,23.7565,23.764,28000.0
2010-09-29 12:50:00,31.43,31.45,31.42,31.43,40400.0,23.7716,23.7867,23.764,23.7716,40400.0
2010-09-29 12:55:00,31.43,31.44,31.41,31.41,23500.0,23.7716,23.7792,23.7565,23.7565,23500.0
2010-09-29 13:00:00,31.41,31.42,31.4,31.42,40200.0,23.7565,23.764,23.7489,23.764,40200.0
2010-09-29 13:05:00,31.42,31.42,31.37,31.38,88200.0,23.764,23.764,23.7262,23.7338,88200.0
2010-09-29 13:10:00,31.38,31.41,31.38,31.39,48200.0,23.7338,23.7565,23.7338,23.7413,48200.0
2010-09-29 13:15:00,31.39,31.4,31.38,31.39,19700.0,23.7413,23.7489,23.7338,23.7413,19700.0
2010-09-29 13:20:00,31.4,31.4,31.38,31.38,20600.0,23.7489,23.7489,23.7338,23.7338,20600.0
2010-09-29 13:25:00,31.38,31.4,31.36,31.36,57000.0,23.7338,23.7489,23.7187,23.7187,57000.0
2010-09-29 13:30:00,31.36,31.39,31.36,31.38,58100.0,23.7187,23.7413,23.7187,23.7338,58100.0
2010-09-29 13:35:00,31.38,31.38,31.33,31.35,112300.0,23.7338,23.7338,23.696,23.7111,112300.0
2010-09-29 13:40:00,31.35,31.36,31.33,31.36,194200.0,23.7111,23.7187,23.696,23.7187,194200.0
2010-09-29 13:45:00,31.36,31.38,31.34,31.37,152100.0,23.7187,23.7338,23.7035,23.7262,152100.0
2010-09-29 13:50:00,31.38,31.39,31.36,31.37,155100.0,23.7338,23.7413,23.7187,23.7262,155100.0
2010-09-29 13:55:00,31.37,31.43,31.37,31.4,168400.0,23.7262,23.7716,23.7262,23.7489,168400.0
2010-09-29 14:00:00,31.41,31.46,31.41,31.43,105200.0,23.7565,23.7943,23.7565,23.7716,105200.0
2010-09-29 14:05:00,31.44,31.44,31.42,31.43,35200.0,23.7792,23.7792,23.764,23.7716,35200.0
2010-09-29 14:10:00,31.44,31.47,31.42,31.46,213400.0,23.7792,23.8018,23.764,23.7943,213400.0
2010-09-29 14:15:00,31.47,31.48,31.45,31.46,48200.0,23.8018,23.8094,23.7867,23.7943,48200.0
2010-09-29 14:20:00,31.47,31.47,31.45,31.46,164900.0,23.8018,23.8018,23.7867,23.7943,164900.0
2010-09-29 14:25:00,31.47,31.47,31.43,31.43,96000.0,23.8018,23.8018,23.7716,23.7716,96000.0
2010-09-29 14:30:00,31.43,31.46,31.43,31.46,17800.0,23.7716,23.7943,23.7716,23.7943,17800.0
2010-09-29 14:35:00,31.45,31.47,31.45,31.47,11300.0,23.7867,23.8018,23.7867,23.8018,11300.0
2010-09-29 14:40:00,31.47,31.5,31.46,31.49,126000.0,23.8018,23.8245,23.7943,23.817,126000.0
2010-09-29 14:45:00,31.5,31.51,31.48,31.48,109700.0,23.8245,23.8321,23.8094,23.8094,109700.0
2010-09-29 14:50:00,31.47,31.48,31.46,31.47,39200.0,23.8018,23.8094,23.7943,23.8018,39200.0
2010-09-29 14:55:00,31.48,31.5,31.47,31.5,43800.0,23.8094,23.8245,23.8018,23.8245,43800.0
2010-09-29 15:00:00,31.5,31.5,31.46,31.46,66600.0,23.8245,23.8245,23.7943,23.7943,66600.0
2010-09-29 15:05:00,31.47,31.47,31.38,31.41,95200.0,23.8018,23.8018,23.7338,23.7565,95200.0
2010-09-29 15:10:00,31.4,31.41,31.36,31.37,434800.0,23.7489,23.7565,23.7187,23.7262,434800.0
2010-09-29 15:15:00,31.37,31.37,31.31,31.35,236400.0,23.7262,23.7262,23.6808,23.7111,236400.0
2010-09-29 15:20:00,31.35,31.37,31.35,31.37,98600.0,23.7111,23.7262,23.7111,23.7262,98600.0
2010-09-29 15:25:00,31.38,31.38,31.34,31.36,138600.0,23.7338,23.7338,23.7035,23.7187,138600.0
2010-09-29 15:30:00,31.36,31.37,31.31,31.31,150800.0,23.7187,23.7262,23.6808,23.6808,150800.0
2010-09-29 15:35:00,31.31,31.36,31.31,31.35,107100.0,23.6808,23.7187,23.6808,23.7111,107100.0
2010-09-29 15:40:00,31.34,31.36,31.3,31.3,185800.0,23.7035,23.7187,23.6733,23.6733,185800.0
2010-09-29 15:45:00,31.3,31.39,31.3,31.39,277400.0,23.6733,23.7413,23.6733,23.7413,277400.0
2010-09-29 15:50:00,31.4,31.41,31.38,31.38,403400.0,23.7489,23.7565,23.7338,23.7338,403400.0
2010-09-29 15:55:00,31.38,31.41,31.38,31.41,870300.0,23.7338,23.7565,23.7338,23.7565,870300.0
2010-09-30 09:30:00,31.6,31.72,31.6,31.71,262700.0,23.9002,23.9909,23.9002,23.9834,262700.0
2010-09-30 09:35:00,31.71,31.72,31.66,31.67,92800.0,23.9834,23.9909,23.9456,23.9531,92800.0
2010-09-30 09:40:00,31.68,31.82,31.63,31.81,1093700.0,23.9607,24.0666,23.9229,24.059,1093700.0
2010-09-30 09:45:00,31.81,31.91,31.81,31.86,2094000.0,24.059,24.1346,24.059,24.0968,2094000.0
2010-09-30 09:50:00,31.86,31.86,31.72,31.75,706500.0,24.0968,24.0968,23.9909,24.0136,706500.0
2010-09-30 09:55:00,31.75,31.76,31.72,31.76,375300.0,24.0136,24.0212,23.9909,24.0212,375300.0
2010-09-30 10:00:00,31.76,31.76,31.65,31.67,316000.0,24.0212,24.0212,23.938,23.9531,316000.0
2010-09-30 10:05:00,31.68,31.72,31.68,31.72,159300.0,23.9607,23.9909,23.9607,23.9909,159300.0
2010-09-30 10:10:00,31.71,31.71,31.59,31.64,676700.0,23.9834,23.9834,23.8926,23.9304,676700.0
2010-09-30 10:15:00,31.63,31.69,31.63,31.64,243100.0,23.9229,23.9682,23.9229,23.9304,243100.0
2010-09-30 10:20:00,31.64,31.66,31.57,31.58,328700.0,23.9304,23.9456,23.8775,23.885,328700.0
2010-09-30 10:25:00,31.58,31.65,31.58,31.63,514600.0,23.885,23.938,23.885,23.9229,514600.0
2010-09-30 10:30:00,31.64,31.7,31.63,31.68,435600.0,23.9304,23.9758,23.9229,23.9607,435600.0
2010-09-30 10:35:00,31.69,31.72,31.65,31.65,331900.0,23.9682,23.9909,23.938,23.938,331900.0
2010-09-30 10:40:00,31.65,31.68,31.65,31.67,265200.0,23.938,23.9607,23.938,23.9531,265200.0
2010-09-30 10:45:00,31.66,31.67,31.55,31.57,477000.0,23.9456,23.9531,23.8624,23.8775,477000.0
2010-09-30 10:50:00,31.57,31.61,31.54,31.54,80400.0,23.8775,23.9077,23.8548,23.8548,80400.0
2010-09-30 10:55:00,31.54,31.54,31.47,31.47,594700.0,23.8548,23.8548,23.8018,23.8018,594700.0
2010-09-30 11:00:00,31.46,31.5,31.43,31.49,567000.0,23.7943,23.8245,23.7716,23.817,567000.0
2010-09-30 11:05:00,31.5,31.5,31.41,31.41,316900.0,23.8245,23.8245,23.7565,23.7565,316900.0
2010-09-30 11:10:00,31.41,31.42,31.38,31.39,2032300.0,23.7565,23.764,23.7338,23.7413,2032300.0
2010-09-30 11:15:00,31.38,31.39,31.33,31.37,213800.0,23.7338,23.7413,23.696,23.7262,213800.0
2010-09-30 11:20:00,31.37,31.38,31.28,31.28,792200.0,23.7262,23.7338,23.6581,23.6581,792200.0
2010-09-30 11:25:00,31.28,31.28,31.2,31.22,318200.0,23.6581,23.6581,23.5976,23.6128,318200.0
2010-09-30 11:30:00,31.22,31.26,31.2,31.23,194500.0,23.6128,23.643,23.5976,23.6203,194500.0
2010-09-30 11:35:00,31.23,31.24,31.18,31.23,571400.0,23.6203,23.6279,23.5825,23.6203,571400.0
2010-09-30 11:40:00,31.24,31.3,31.23,31.28,183100.0,23.6279,23.6733,23.6203,23.6581,183100.0
2010-09-30 11:45:00,31.28,31.31,31.26,31.31,441800.0,23.6581,23.6808,23.643,23.6808,441800.0
2010-09-30 11:50:00,31.31,31.31,31.26,31.27,231000.0,23.6808,23.6808,23.643,23.6506,231000.0
2010-09-30 11:55:00,31.27,31.29,31.24,31.27,373900.0,23.6506,23.6657,23.6279,23.6506,373900.0
2010-09-30 12:00:00,31.26,31.27,31.15,31.16,237500.0,23.643,23.6506,23.5598,23.5674,237500.0
2010-09-30 12:05:00,31.17,31.2,31.15,31.18,264200.0,23.5749,23.5976,23.5598,23.5825,264200.0
2010-09-30 12:10:00,31.18,31.2,31.17,31.2,211700.0,23.5825,23.5976,23.5749,23.5976,211700.0
2010-09-30 12:15:00,31.2,31.22,31.2,31.22,33000.0,23.5976,23.6128,23.5976,23.6128,33000.0
2010-09-30 12:20:00,31.22,31.24,31.19,31.23,118800.0,23.6128,23.6279,23.5901,23.6203,118800.0
2010-09-30 12:25:00,31.23,31.24,31.21,31.22,46200.0,23.6203,23.6279,23.6052,23.6128,46200.0
2010-09-30 12:30:00,31.21,31.26,31.2,31.26,169800.0,23.6052,23.643,23.5976,23.643,169800.0
2010-09-30 12:35:00,31.25,31.29,31.24,31.28,209400.0,23.6355,23.6657,23.6279,23.6581,209400.0
2010-09-30 12:40:00,31.28,31.32,31.27,31.29,188900.0,23.6581,23.6884,23.6506,23.6657,188900.0
2010-09-30 12:45:00,31.29,31.34,31.29,31.32,144700.0,23.6657,23.7035,23.6657,23.6884,144700.0
2010-09-30 12:50:00,31.31,31.36,31.31,31.35,135100.0,23.6808,23.7187,23.6808,23.7111,135100.0
2010-09-30 12:55:00,31.35,31.36,31.33,31.35,474200.0,23.7111,23.7187,23.696,23.7111,474200.0
2010-09-30 13:00:00,31.35,31.35,31.31,31.33,50600.0,23.7111,23.7111,23.6808,23.696,50600.0
2010-09-30 13:05:00,31.33,31.36,31.33,31.36,30000.0,23.696,23.7187,23.696,23.7187,30000.0
2010-09-30 13:10:00,31.36,31.38,31.35,31.35,68300.0,23.7187,23.7338,23.7111,23.7111,68300.0
2010-09-30 13:15:00,31.34,31.37,31.34,31.36,53500.0,23.7035,23.7262,23.7035,23.7187,53500.0
2010-09-30 13:20:00,31.36,31.36,31.33,31.36,164500.0,23.7187,23.7187,23.696,23.7187,164500.0
2010-09-30 13:25:00,31.36,31.37,31.34,31.36,69900.0,23.7187,23.7262,23.7035,23.7187,69900.0
2010-09-30 13:30:00,31.36,31.37,31.35,31.37,192600.0,23.7187,23.7262,23.7111,23.7262,192600.0
2010-09-30 13:35:00,31.37,31.38,31.34,31.34,75200.0,23.7262,23.7338,23.7035,23.7035,75200.0
2010-09-30 13:40:00,31.34,31.34,31.33,31.33,22600.0,23.7035,23.7035,23.696,23.696,22600.0
2010-09-30 13:45:00,31.33,31.35,31.31,31.32,31400.0,23.696,23.7111,23.6808,23.6884,31400.0
2010-09-30 13:50:00,31.31,31.33,31.3,31.32,83400.0,23.6808,23.696,23.6733,23.6884,83400.0
2010-09-30 13:55:00,31.32,31.34,31.31,31.33,81600.0,23.6884,23.7035,23.6808,23.696,81600.0
2010-09-30 14:00:00,31.34,31.36,31.33,31.35,33600.0,23.7035,23.7187,23.696,23.7111,33600.0
2010-09-30 14:05:00,31.34,31.35,31.32,31.33,34900.0,23.7035,23.7111,23.6884,23.696,34900.0
2010-09-30 14:10:00,31.33,31.33,31.27,31.29,64100.0,23.696,23.696,23.6506,23.6657,64100.0
2010-09-30 14:15:00,31.28,31.28,31.25,31.27,76300.0,23.6581,23.6581,23.6355,23.6506,76300.0
2010-09-30 14:20:00,31.27,31.3,31.26,31.29,68400.0,23.6506,23.6733,23.643,23.6657,68400.0
2010-09-30 14:25:00,31.29,31.32,31.27,31.32,46400.0,23.6657,23.6884,23.6506,23.6884,46400.0
2010-09-30 14:30:00,31.32,31.35,31.31,31.34,99400.0,23.6884,23.7111,23.6808,23.7035,99400.0
2010-09-30 14:35:00,31.34,31.38,31.34,31.35,90600.0,23.7035,23.7338,23.7035,23.7111,90600.0
2010-09-30 14:40:00,31.35,31.39,31.35,31.39,39500.0,23.7111,23.7413,23.7111,23.7413,39500.0
2010-09-30 14:45:00,31.39,31.43,31.39,31.4,128300.0,23.7413,23.7716,23.7413,23.7489,128300.0
2010-09-30 14:50:00,31.4,31.42,31.39,31.4,46400.0,23.7489,23.764,23.7413,23.7489,46400.0
2010-09-30 14:55:00,31.4,31.43,31.39,31.39,83400.0,23.7489,23.7716,23.7413,23.7413,83400.0
2010-09-30 15:00:00,31.38,31.39,31.36,31.37,47700.0,23.7338,23.7413,23.7187,23.7262,47700.0
2010-09-30 15:05:00,31.36,31.4,31.36,31.4,95100.0,23.7187,23.7489,23.7187,23.7489,95100.0
2010-09-30 15:10:00,31.39,31.4,31.33,31.33,155600.0,23.7413,23.7489,23.696,23.696,155600.0
2010-09-30 15:15:00,31.32,31.34,31.3,31.32,154300.0,23.6884,23.7035,23.6733,23.6884,154300.0
2010-09-30 15:20:00,31.32,31.36,31.31,31.35,147700.0,23.6884,23.7187,23.6808,23.7111,147700.0
2010-09-30 15:25:00,31.35,31.4,31.34,31.38,269400.0,23.7111,23.7489,23.7035,23.7338,269400.0
2010-09-30 15:30:00,31.39,31.41,31.33,31.34,150300.0,23.7413,23.7565,23.696,23.7035,150300.0
2010-09-30 15:35:00,31.33,31.35,31.32,31.32,135500.0,23.696,23.7111,23.6884,23.6884,135500.0
2010-09-30 15:40:00,31.32,31.36,31.3,31.35,102700.0,23.6884,23.7187,23.6733,23.7111,102700.0
2010-09-30 15:45:00,31.34,31.34,31.27,31.31,341500.0,23.7035,23.7035,23.6506,23.6808,341500.0
2010-09-30 15:50:00,31.32,31.35,31.29,31.31,458100.0,23.6884,23.7111,23.6657,23.6808,458100.0
2010-09-30 15:55:00,31.31,31.34,31.27,31.28,482100.0,23.6808,23.7035,23.6506,23.6581,482100.0
2010-10-01 09:30:00,31.54,31.57,31.47,31.52,724800.0,23.8548,23.8775,23.8018,23.8397,724800.0
2010-10-01 09:35:00,31.52,31.55,31.49,31.51,77900.0,23.8397,23.8624,23.817,23.8321,77900.0
2010-10-01 09:40:00,31.5,31.53,31.45,31.49,183900.0,23.8245,23.8472,23.7867,23.817,183900.0
2010-10-01 09:45:00,31.48,31.51,31.48,31.49,424900.0,23.8094,23.8321,23.8094,23.817,424900.0
2010-10-01 09:50:00,31.49,31.52,31.47,31.5,232700.0,23.817,23.8397,23.8018,23.8245,232700.0
2010-10-01 09:55:00,31.5,31.56,31.47,31.55,908800.0,23.8245,23.8699,23.8018,23.8624,908800.0
2010-10-01 10:00:00,31.55,31.61,31.4,31.41,749300.0,23.8624,23.9077,23.7489,23.7565,749300.0
2010-10-01 10:05:00,31.41,31.45,31.38,31.39,250100.0,23.7565,23.7867,23.7338,23.7413,250100.0
2010-10-01 10:10:00,31.4,31.48,31.4,31.48,186800.0,23.7489,23.8094,23.7489,23.8094,186800.0
2010-10-01 10:15:00,31.48,31.52,31.48,31.5,261800.0,23.8094,23.8397,23.8094,23.8245,261800.0
2010-10-01 10:20:00,31.49,31.49,31.36,31.37,256000.0,23.817,23.817,23.7187,23.7262,256000.0
2010-10-01 10:25:00,31.36,31.36,31.27,31.31,365500.0,23.7187,23.7187,23.6506,23.6808,365500.0
2010-10-01 10:30:00,31.29,31.3,31.24,31.27,397000.0,23.6657,23.6733,23.6279,23.6506,397000.0
2010-10-01 10:35:00,31.27,31.27,31.2,31.24,311800.0,23.6506,23.6506,23.5976,23.6279,311800.0
2010-10-01 10:40:00,31.24,31.29,31.21,31.28,239100.0,23.6279,23.6657,23.6052,23.6581,239100.0
2010-10-01 10:45:00,31.28,31.34,31.28,31.33,351900.0,23.6581,23.7035,23.6581,23.696,351900.0
2010-10-01 10:50:00,31.33,31.33,31.3,31.32,41400.0,23.696,23.696,23.6733,23.6884,41400.0
2010-10-01 10:55:00,31.32,31.36,31.3,31.33,216400.0,23.6884,23.7187,23.6733,23.696,216400.0
2010-10-01 11:00:00,31.33,31.36,31.29,31.31,132300.0,23.696,23.7187,23.6657,23.6808,132300.0
2010-10-01 11:05:00,31.3,31.34,31.27,31.33,89900.0,23.6733,23.7035,23.6506,23.696,89900.0
2010-10-01 11:10:00,31.32,31.32,31.27,31.27,120900.0,23.6884,23.6884,23.6506,23.6506,120900.0
2010-10-01 11:15:00,31.28,31.32,31.26,31.29,190800.0,23.6581,23.6884,23.643,23.6657,190800.0
2010-10-01 11:20:00,31.29,31.31,31.27,31.27,126000.0,23.6657,23.6808,23.6506,23.6506,126000.0
2010-10-01 11:25:00,31.27,31.27,31.23,31.26,120700.0,23.6506,23.6506,23.6203,23.643,120700.0
2010-10-01 11:30:00,31.25,31.27,31.22,31.27,167900.0,23.6355,23.6506,23.6128,23.6506,167900.0
2010-10-01 11:35:00,31.28,31.35,31.28,31.33,172400.0,23.6581,23.7111,23.6581,23.696,172400.0
2010-10-01 11:40:00,31.33,31.35,31.32,31.35,75100.0,23.696,23.7111,23.6884,23.7111,75100.0
2010-10-01 11:45:00,31.36,31.39,31.35,31.36,173100.0,23.7187,23.7413,23.7111,23.7187,173100.0
2010-10-01 11:50:00,31.36,31.37,31.34,31.34,25100.0,23.7187,23.7262,23.7035,23.7035,25100.0
2010-10-01 11:55:00,31.34,31.37,31.34,31.35,34200.0,23.7035,23.7262,23.7035,23.7111,34200.0
2010-10-01 12:00:00,31.35,31.35,31.32,31.32,64000.0,23.7111,23.7111,23.6884,23.6884,64000.0
2010-10-01 12:05:00,31.32,31.35,31.32,31.33,37600.0,23.6884,23.7111,23.6884,23.696,37600.0
2010-10-01 12:10:00,31.33,31.33,31.31,31.33,51900.0,23.696,23.696,23.6808,23.696,51900.0
2010-10-01 12:15:00,31.32,31.33,31.3,31.32,31300.0,23.6884,23.696,23.6733,23.6884,31300.0
2010-10-01 12:20:00,31.32,31.32,31.3,31.32,28800.0,23.6884,23.6884,23.6733,23.6884,28800.0
2010-10-01 12:25:00,31.32,31.32,31.3,31.32,48200.0,23.6884,23.6884,23.6733,23.6884,48200.0
2010-10-01 12:30:00,31.32,31.32,31.28,31.29,188400.0,23.6884,23.6884,23.6581,23.6657,188400.0
2010-10-01 12:35:00,31.28,31.29,31.27,31.28,129000.0,23.6581,23.6657,23.6506,23.6581,129000.0
2010-10-01 12:40:00,31.28,31.29,31.26,31.29,23000.0,23.6581,23.6657,23.643,23.6657,23000.0
2010-10-01 12:45:00,31.28,31.28,31.25,31.26,98300.0,23.6581,23.6581,23.6355,23.643,98300.0
2010-10-01 12:50:00,31.27,31.29,31.26,31.29,86800.0,23.6506,23.6657,23.643,23.6657,86800.0
2010-10-01 12:55:00,31.29,31.3,31.27,31.3,86000.0,23.6657,23.6733,23.6506,23.6733,86000.0
2010-10-01 13:00:00,31.29,31.31,31.29,31.3,244300.0,23.6657,23.6808,23.6657,23.6733,244300.0
2010-10-01 13:05:00,31.3,31.33,31.3,31.32,117100.0,23.6733,23.696,23.6733,23.6884,117100.0
2010-10-01 13:10:00,31.32,31.37,31.32,31.33,72100.0,23.6884,23.7262,23.6884,23.696,72100.0
2010-10-01 13:15:00,31.34,31.36,31.33,31.35,77200.0,23.7035,23.7187,23.696,23.7111,77200.0
2010-10-01 13:20:00,31.34,31.35,31.32,31.33,38900.0,23.7035,23.7111,23.6884,23.696,38900.0
2010-10-01 13:25:00,31.34,31.35,31.31,31.33,88100.0,23.7035,23.7111,23.6808,23.696,88100.0
2010-10-01 13:30:00,31.33,31.34,31.3,31.32,68000.0,23.696,23.7035,23.6733,23.6884,68000.0
2010-10-01 13:35:00,31.32,31.32,31.27,31.27,43400.0,23.6884,23.6884,23.6506,23.6506,43400.0
2010-10-01 13:40:00,31.27,31.27,31.25,31.26,54600.0,23.6506,23.6506,23.6355,23.643,54600.0
2010-10-01 13:45:00,31.25,31.25,31.22,31.24,33500.0,23.6355,23.6355,23.6128,23.6279,33500.0
2010-10-01 13:50:00,31.24,31.25,31.23,31.25,37200.0,23.6279,23.6355,23.6203,23.6355,37200.0
2010-10-01 13:55:00,31.26,31.27,31.25,31.26,57900.0,23.643,23.6506,23.6355,23.643,57900.0
2010-10-01 14:00:00,31.26,31.31,31.26,31.29,123900.0,23.643,23.6808,23.643,23.6657,123900.0
2010-10-01 14:05:00,31.3,31.32,31.3,31.3,40200.0,23.6733,23.6884,23.6733,23.6733,40200.0
2010-10-01 14:10:00,31.3,31.33,31.3,31.33,17700.0,23.6733,23.696,23.6733,23.696,17700.0
2010-10-01 14:15:00,31.33,31.33,31.31,31.32,19300.0,23.696,23.696,23.6808,23.6884,19300.0
2010-10-01 14:20:00,31.32,31.34,31.31,31.31,49900.0,23.6884,23.7035,23.6808,23.6808,49900.0
2010-10-01 14:25:00,31.31,31.35,31.3,31.33,92400.0,23.6808,23.7111,23.6733,23.696,92400.0
2010-10-01 14:30:00,31.33,31.34,31.32,31.33,55400.0,23.696,23.7035,23.6884,23.696,55400.0
2010-10-01 14:35:00,31.32,31.37,31.32,31.33,102100.0,23.6884,23.7262,23.6884,23.696,102100.0
2010-10-01 14:40:00,31.33,31.34,31.32,31.32,26500.0,23.696,23.7035,23.6884,23.6884,26500.0
2010-10-01 14:45:00,31.32,31.34,31.32,31.33,36500.0,23.6884,23.7035,23.6884,23.696,36500.0
2010-10-01 14:50:00,31.33,31.35,31.33,31.33,19300.0,23.696,23.7111,23.696,23.696,19300.0
2010-10-01 14:55:00,31.34,31.36,31.33,31.35,14300.0,23.7035,23.7187,23.696,23.7111,14300.0
2010-10-01 15:00:00,31.36,31.36,31.34,31.35,36400.0,23.7187,23.7187,23.7035,23.7111,36400.0
2010-10-01 15:05:00,31.34,31.39,31.34,31.37,697100.0,23.7035,23.7413,23.7035,23.7262,697100.0
2010-10-01 15:10:00,31.37,31.38,31.32,31.34,88400.0,23.7262,23.7338,23.6884,23.7035,88400.0
2010-10-01 15:15:00,31.34,31.37,31.32,31.34,86900.0,23.7035,23.7262,23.6884,23.7035,86900.0
2010-10-01 15:20:00,31.35,31.36,31.33,31.36,89900.0,23.7111,23.7187,23.696,23.7187,89900.0
2010-10-01 15:25:00,31.37,31.37,31.31,31.32,44200.0,23.7262,23.7262,23.6808,23.6884,44200.0
2010-10-01 15:30:00,31.31,31.34,31.3,31.34,108800.0,23.6808,23.7035,23.6733,23.7035,108800.0
2010-10-01 15:35:00,31.34,31.35,31.32,31.35,125900.0,23.7035,23.7111,23.6884,23.7111,125900.0
2010-10-01 15:40:00,31.35,31.35,31.32,31.33,117600.0,23.7111,23.7111,23.6884,23.696,117600.0
2010-10-01 15:45:00,31.34,31.35,31.33,31.33,116600.0,23.7035,23.7111,23.696,23.696,116600.0
2010-10-01 15:50:00,31.32,31.34,31.28,31.29,398400.0,23.6884,23.7035,23.6581,23.6657,398400.0
2010-10-01 15:55:00,31.28,31.33,31.28,31.33,595500.0,23.6581,23.696,23.6581,23.696,595500.0
2010-10-04 09:30:00,31.16,31.35,31.16,31.34,211200.0,23.5674,23.7111,23.5674,23.7035,211200.0
2010-10-04 09:35:00,31.34,31.39,31.31,31.37,1200500.0,23.7035,23.7413,23.6808,23.7262,1200500.0
2010-10-04 09:40:00,31.37,31.43,31.3,31.43,888300.0,23.7262,23.7716,23.6733,23.7716,888300.0
2010-10-04 09:45:00,31.43,31.45,31.33,31.36,638500.0,23.7716,23.7867,23.696,23.7187,638500.0
2010-10-04 09:50:00,31.36,31.38,31.29,31.3,179800.0,23.7187,23.7338,23.6657,23.6733,179800.0
2010-10-04 09:55:00,31.29,31.31,31.27,31.29,156000.0,23.6657,23.6808,23.6506,23.6657,156000.0
2010-10-04 10:00:00,31.29,31.34,31.18,31.27,329900.0,23.6657,23.7035,23.5825,23.6506,329900.0
2010-10-04 10:05:00,31.27,31.34,31.26,31.32,133500.0,23.6506,23.7035,23.643,23.6884,133500.0
2010-10-04 10:10:00,31.31,31.34,31.28,31.29,134400.0,23.6808,23.7035,23.6581,23.6657,134400.0
2010-10-04 10:15:00,31.3,31.34,31.3,31.32,100200.0,23.6733,23.7035,23.6733,23.6884,100200.0
2010-10-04 10:20:00,31.32,31.32,31.29,31.31,94600.0,23.6884,23.6884,23.6657,23.6808,94600.0
2010-10-04 10:25:00,31.3,31.31,31.24,31.25,26800.0,23.6733,23.6808,23.6279,23.6355,26800.0
2010-10-04 10:30:00,31.25,31.28,31.25,31.26,58500.0,23.6355,23.6581,23.6355,23.643,58500.0
2010-10-04 10:35:00,31.26,31.26,31.19,31.21,606200.0,23.643,23.643,23.5901,23.6052,606200.0
2010-10-04 10:40:00,31.21,31.21,31.14,31.14,204800.0,23.6052,23.6052,23.5523,23.5523,204800.0
2010-10-04 10:45:00,31.14,31.16,31.1,31.12,78200.0,23.5523,23.5674,23.522,23.5371,78200.0
2010-10-04 10:50:00,31.12,31.19,31.12,31.18,41300.0,23.5371,23.5901,23.5371,23.5825,41300.0
2010-10-04 10:55:00,31.17,31.19,31.15,31.16,45200.0,23.5749,23.5901,23.5598,23.5674,45200.0
2010-10-04 11:00:00,31.16,31.16,31.09,31.09,330400.0,23.5674,23.5674,23.5144,23.5144,330400.0
2010-10-04 11:05:00,31.09,31.1,31.06,31.06,155700.0,23.5144,23.522,23.4918,23.4918,155700.0
2010-10-04 11:10:00,31.07,31.07,31.03,31.03,32900.0,23.4993,23.4993,23.4691,23.4691,32900.0
2010-10-04 11:15:00,31.03,31.03,30.97,30.99,136200.0,23.4691,23.4691,23.4237,23.4388,136200.0
2010-10-04 11:20:00,31.0,31.0,30.93,30.94,198300.0,23.4464,23.4464,23.3934,23.401,198300.0
2010-10-04 11:25:00,30.94,30.95,30.91,30.95,448500.0,23.401,23.4086,23.3783,23.4086,448500.0
2010-10-04 11:30:00,30.95,30.96,30.93,30.96,195300.0,23.4086,23.4161,23.3934,23.4161,195300.0
2010-10-04 11:35:00,30.96,31.0,30.96,31.0,39200.0,23.4161,23.4464,23.4161,23.4464,39200.0
2010-10-04 11:40:00,31.0,31.01,30.99,30.99,14900.0,23.4464,23.4539,23.4388,23.4388,14900.0
2010-10-04 11:45:00,31.0,31.01,30.98,31.0,64600.0,23.4464,23.4539,23.4312,23.4464,64600.0
2010-10-04 11:50:00,31.0,31.01,30.97,30.98,78000.0,23.4464,23.4539,23.4237,23.4312,78000.0
2010-10-04 11:55:00,30.98,30.99,30.89,30.89,76600.0,23.4312,23.4388,23.3632,23.3632,76600.0
2010-10-04 12:00:00,30.88,30.88,30.82,30.85,670600.0,23.3556,23.3556,23.3102,23.3329,670600.0
2010-10-04 12:05:00,30.86,30.86,30.79,30.82,98700.0,23.3405,23.3405,23.2875,23.3102,98700.0
2010-10-04 12:10:00,30.82,30.84,30.81,30.84,55600.0,23.3102,23.3254,23.3027,23.3254,55600.0
2010-10-04 12:15:00,30.84,30.87,30.81,30.86,56600.0,23.3254,23.348,23.3027,23.3405,56600.0
2010-10-04 12:20:00,30.86,30.88,30.85,30.85,21200.0,23.3405,23.3556,23.3329,23.3329,21200.0
2010-10-04 12:25:00,30.85,30.87,30.85,30.86,20700.0,23.3329,23.348,23.3329,23.3405,20700.0
2010-10-04 12:30:00,30.87,30.88,30.85,30.88,35900.0,23.348,23.3556,23.3329,23.3556,35900.0
2010-10-04 12:35:00,30.88,30.89,30.86,30.87,74900.0,23.3556,23.3632,23.3405,23.348,74900.0
2010-10-04 12:40:00,30.88,30.88,30.83,30.85,85900.0,23.3556,23.3556,23.3178,23.3329,85900.0
2010-10-04 12:45:00,30.85,30.88,30.84,30.88,64900.0,23.3329,23.3556,23.3254,23.3556,64900.0
2010-10-04 12:50:00,30.88,30.9,30.88,30.9,19700.0,23.3556,23.3707,23.3556,23.3707,19700.0
2010-10-04 12:55:00,30.9,30.9,30.87,30.9,99200.0,23.3707,23.3707,23.348,23.3707,99200.0
2010-10-04 13:00:00,30.91,30.94,30.89,30.94,92500.0,23.3783,23.401,23.3632,23.401,92500.0
2010-10-04 13:05:00,30.93,30.95,30.93,30.94,23200.0,23.3934,23.4086,23.3934,23.401,23200.0
2010-10-04 13:10:00,30.95,30.96,30.94,30.95,37000.0,23.4086,23.4161,23.401,23.4086,37000.0
2010-10-04 13:15:00,30.95,30.96,30.94,30.95,76900.0,23.4086,23.4161,23.401,23.4086,76900.0
2010-10-04 13:20:00,30.96,30.97,30.95,30.97,9700.0,23.4161,23.4237,23.4086,23.4237,9700.0
2010-10-04 13:25:00,30.97,30.97,30.94,30.94,168400.0,23.4237,23.4237,23.401,23.401,168400.0
2010-10-04 13:30:00,30.95,30.95,30.88,30.91,80500.0,23.4086,23.4086,23.3556,23.3783,80500.0
2010-10-04 13:35:00,30.91,30.91,30.89,30.89,66200.0,23.3783,23.3783,23.3632,23.3632,66200.0
2010-10-04 13:40:00,30.89,30.92,30.89,30.92,36000.0,23.3632,23.3859,23.3632,23.3859,36000.0
2010-10-04 13:45:00,30.91,30.91,30.87,30.89,551300.0,23.3783,23.3783,23.348,23.3632,551300.0
2010-10-04 13:50:00,30.9,30.91,30.88,30.9,50900.0,23.3707,23.3783,23.3556,23.3707,50900.0
2010-10-04 13:55:00,30.9,30.93,30.89,30.92,42300.0,23.3707,23.3934,23.3632,23.3859,42300.0
2010-10-04 14:00:00,30.93,30.93,30.89,30.9,66900.0,23.3934,23.3934,23.3632,23.3707,66900.0
2010-10-04 14:05:00,30.9,30.91,30.89,30.9,34400.0,23.3707,23.3783,23.3632,23.3707,34400.0
2010-10-04 14:10:00,30.9,30.92,30.89,30.89,51800.0,23.3707,23.3859,23.3632,23.3632,51800.0
2010-10-04 14:15:00,30.88,30.89,30.86,30.87,65800.0,23.3556,23.3632,23.3405,23.348,65800.0
2010-10-04 14:20:00,30.87,30.89,30.84,30.88,93100.0,23.348,23.3632,23.3254,23.3556,93100.0
2010-10-04 14:25:00,30.88,30.89,30.83,30.87,79300.0,23.3556,23.3632,23.3178,23.348,79300.0
2010-10-04 14:30:00,30.86,30.89,30.85,30.87,133500.0,23.3405,23.3632,23.3329,23.348,133500.0
2010-10-04 14:35:00,30.87,30.92,30.87,30.91,378200.0,23.348,23.3859,23.348,23.3783,378200.0
2010-10-04 14:40:00,30.91,30.91,30.88,30.89,272600.0,23.3783,23.3783,23.3556,23.3632,272600.0
2010-10-04 14:45:00,30.89,30.92,30.88,30.89,95500.0,23.3632,23.3859,23.3556,23.3632,95500.0
2010-10-04 14:50:00,30.89,30.92,30.89,30.91,144100.0,23.3632,23.3859,23.3632,23.3783,144100.0
2010-10-04 14:55:00,30.91,30.92,30.88,30.89,71500.0,23.3783,23.3859,23.3556,23.3632,71500.0
2010-10-04 15:00:00,30.89,30.96,30.87,30.94,176600.0,23.3632,23.4161,23.348,23.401,176600.0
2010-10-04 15:05:00,30.94,30.95,30.92,30.93,141800.0,23.401,23.4086,23.3859,23.3934,141800.0
2010-10-04 15:10:00,30.93,30.96,30.92,30.93,151800.0,23.3934,23.4161,23.3859,23.3934,151800.0
2010-10-04 15:15:00,30.93,30.95,30.9,30.95,59100.0,23.3934,23.4086,23.3707,23.4086,59100.0
2010-10-04 15:20:00,30.94,31.0,30.93,30.98,127200.0,23.401,23.4464,23.3934,23.4312,127200.0
2010-10-04 15:25:00,30.98,30.98,30.95,30.96,696200.0,23.4312,23.4312,23.4086,23.4161,696200.0
2010-10-04 15:30:00,30.95,30.98,30.93,30.93,180800.0,23.4086,23.4312,23.3934,23.3934,180800.0
2010-10-04 15:35:00,30.94,30.94,30.9,30.92,403600.0,23.401,23.401,23.3707,23.3859,403600.0
2010-10-04 15:40:00,30.92,30.95,30.91,30.93,232700.0,23.3859,23.4086,23.3783,23.3934,232700.0
2010-10-04 15:45:00,30.93,30.95,30.91,30.92,167400.0,23.3934,23.4086,23.3783,23.3859,167400.0
2010-10-04 15:50:00,30.93,30.95,30.92,30.93,251000.0,23.3934,23.4086,23.3859,23.3934,251000.0
2010-10-04 15:55:00,30.93,30.98,30.92,30.96,934600.0,23.3934,23.4312,23.3859,23.4161,934600.0
2010-10-05 09:30:00,31.35,31.41,31.29,31.37,417600.0,23.7111,23.7565,23.6657,23.7262,417600.0
2010-10-05 09:35:00,31.36,31.37,31.3,31.3,294600.0,23.7187,23.7262,23.6733,23.6733,294600.0
2010-10-05 09:40:00,31.3,31.33,31.28,31.33,314700.0,23.6733,23.696,23.6581,23.696,314700.0
2010-10-05 09:45:00,31.34,31.38,31.34,31.36,229500.0,23.7035,23.7338,23.7035,23.7187,229500.0
2010-10-05 09:50:00,31.36,31.39,31.35,31.38,349100.0,23.7187,23.7413,23.7111,23.7338,349100.0
2010-10-05 09:55:00,31.38,31.47,31.33,31.46,158600.0,23.7338,23.8018,23.696,23.7943,158600.0
2010-10-05 10:00:00,31.45,31.49,31.36,31.45,772400.0,23.7867,23.817,23.7187,23.7867,772400.0
2010-10-05 10:05:00,31.45,31.46,31.4,31.42,212300.0,23.7867,23.7943,23.7489,23.764,212300.0
2010-10-05 10:10:00,31.42,31.46,31.42,31.44,102800.0,23.764,23.7943,23.764,23.7792,102800.0
2010-10-05 10:15:00,31.45,31.48,31.44,31.44,193000.0,23.7867,23.8094,23.7792,23.7792,193000.0
2010-10-05 10:20:00,31.44,31.47,31.4,31.45,254800.0,23.7792,23.8018,23.7489,23.7867,254800.0
2010-10-05 10:25:00,31.45,31.52,31.45,31.51,233000.0,23.7867,23.8397,23.7867,23.8321,233000.0
2010-10-05 10:30:00,31.52,31.57,31.52,31.54,244200.0,23.8397,23.8775,23.8397,23.8548,244200.0
2010-10-05 10:35:00,31.54,31.61,31.54,31.59,188700.0,23.8548,23.9077,23.8548,23.8926,188700.0
2010-10-05 10:40:00,31.59,31.61,31.58,31.6,162700.0,23.8926,23.9077,23.885,23.9002,162700.0
2010-10-05 10:45:00,31.6,31.62,31.58,31.6,138100.0,23.9002,23.9153,23.885,23.9002,138100.0
2010-10-05 10:50:00,31.6,31.63,31.6,31.62,73800.0,23.9002,23.9229,23.9002,23.9153,73800.0
2010-10-05 10:55:00,31.62,31.62,31.59,31.59,209200.0,23.9153,23.9153,23.8926,23.8926,209200.0
2010-10-05 11:00:00,31.59,31.61,31.58,31.59,67700.0,23.8926,23.9077,23.885,23.8926,67700.0
2010-10-05 11:05:00,31.59,31.63,31.59,31.63,34100.0,23.8926,23.9229,23.8926,23.9229,34100.0
2010-10-05 11:10:00,31.62,31.63,31.61,31.62,129900.0,23.9153,23.9229,23.9077,23.9153,129900.0
2010-10-05 11:15:00,31.63,31.64,31.62,31.62,100200.0,23.9229,23.9304,23.9153,23.9153,100200.0
2010-10-05 11:20:00,31.61,31.62,31.6,31.61,40800.0,23.9077,23.9153,23.9002,23.9077,40800.0
2010-10-05 11:25:00,31.6,31.62,31.59,31.59,125400.0,23.9002,23.9153,23.8926,23.8926,125400.0
2010-10-05 11:30:00,31.59,31.63,31.59,31.62,62400.0,23.8926,23.9229,23.8926,23.9153,62400.0
2010-10-05 11:35:00,31.61,31.72,31.61,31.72,323100.0,23.9077,23.9909,23.9077,23.9909,323100.0
2010-10-05 11:40:00,31.73,31.77,31.72,31.77,60600.0,23.9985,24.0288,23.9909,24.0288,60600.0
2010-10-05 11:45:00,31.77,31.78,31.74,31.75,233000.0,24.0288,24.0363,24.0061,24.0136,233000.0
2010-10-05 11:50:00,31.75,31.75,31.73,31.75,130700.0,24.0136,24.0136,23.9985,24.0136,130700.0
2010-10-05 11:55:00,31.74,31.75,31.73,31.73,32200.0,24.0061,24.0136,23.9985,23.9985,32200.0
2010-10-05 12:00:00,31.73,31.75,31.72,31.74,59900.0,23.9985,24.0136,23.9909,24.0061,59900.0
2010-10-05 12:05:00,31.74,31.74,31.71,31.72,56200.0,24.0061,24.0061,23.9834,23.9909,56200.0
2010-10-05 12:10:00,31.72,31.73,31.72,31.73,53000.0,23.9909,23.9985,23.9909,23.9985,53000.0
2010-10-05 12:15:00,31.73,31.75,31.72,31.75,22400.0,23.9985,24.0136,23.9909,24.0136,22400.0
2010-10-05 12:20:00,31.75,31.75,31.72,31.73,50000.0,24.0136,24.0136,23.9909,23.9985,50000.0
2010-10-05 12:25:00,31.73,31.75,31.73,31.73,56400.0,23.9985,24.0136,23.9985,23.9985,56400.0
2010-10-05 12:30:00,31.74,31.75,31.72,31.74,27200.0,24.0061,24.0136,23.9909,24.0061,27200.0
2010-10-05 12:35:00,31.73,31.75,31.72,31.75,104700.0,23.9985,24.0136,23.9909,24.0136,104700.0
2010-10-05 12:40:00,31.75,31.75,31.74,31.74,20100.0,24.0136,24.0136,24.0061,24.0061,20100.0
2010-10-05 12:45:00,31.74,31.77,31.74,31.76,128700.0,24.0061,24.0288,24.0061,24.0212,128700.0
2010-10-05 12:50:00,31.77,31.78,31.75,31.75,16400.0,24.0288,24.0363,24.0136,24.0136,16400.0
2010-10-05 12:55:00,31.75,31.77,31.75,31.76,88900.0,24.0136,24.0288,24.0136,24.0212,88900.0
2010-10-05 13:00:00,31.76,31.77,31.75,31.76,106400.0,24.0212,24.0288,24.0136,24.0212,106400.0
2010-10-05 13:05:00,31.76,31.8,31.76,31.8,179700.0,24.0212,24.0514,24.0212,24.0514,179700.0
2010-10-05 13:10:00,31.79,31.83,31.78,31.83,146300.0,24.0439,24.0741,24.0363,24.0741,146300.0
2010-10-05 13:15:00,31.83,31.84,31.81,31.81,201500.0,24.0741,24.0817,24.059,24.059,201500.0
2010-10-05 13:20:00,31.81,31.84,31.8,31.81,162400.0,24.059,24.0817,24.0514,24.059,162400.0
2010-10-05 13:25:00,31.8,31.81,31.79,31.81,60100.0,24.0514,24.059,24.0439,24.059,60100.0
2010-10-05 13:30:00,31.81,31.82,31.79,31.8,49300.0,24.059,24.0666,24.0439,24.0514,49300.0
2010-10-05 13:35:00,31.8,31.81,31.79,31.8,35100.0,24.0514,24.059,24.0439,24.0514,35100.0
2010-10-05 13:40:00,31.8,31.82,31.8,31.81,66700.0,24.0514,24.0666,24.0514,24.059,66700.0
2010-10-05 13:45:00,31.82,31.82,31.77,31.77,46000.0,24.0666,24.0666,24.0288,24.0288,46000.0
2010-10-05 13:50:00,31.78,31.8,31.77,31.8,37700.0,24.0363,24.0514,24.0288,24.0514,37700.0
2010-10-05 13:55:00,31.8,31.85,31.78,31.84,140200.0,24.0514,24.0893,24.0363,24.0817,140200.0
2010-10-05 14:00:00,31.84,31.87,31.84,31.85,74100.0,24.0817,24.1044,24.0817,24.0893,74100.0
2010-10-05 14:05:00,31.84,31.85,31.83,31.85,62900.0,24.0817,24.0893,24.0741,24.0893,62900.0
2010-10-05 14:10:00,31.85,31.85,31.83,31.85,71400.0,24.0893,24.0893,24.0741,24.0893,71400.0
2010-10-05 14:15:00,31.85,31.86,31.84,31.85,69400.0,24.0893,24.0968,24.0817,24.0893,69400.0
2010-10-05 14:20:00,31.85,31.86,31.83,31.84,73200.0,24.0893,24.0968,24.0741,24.0817,73200.0
2010-10-05 14:25:00,31.84,31.86,31.83,31.86,64000.0,24.0817,24.0968,24.0741,24.0968,64000.0
2010-10-05 14:30:00,31.86,31.9,31.86,31.86,85700.0,24.0968,24.1271,24.0968,24.0968,85700.0
2010-10-05 14:35:00,31.87,31.88,31.82,31.82,87400.0,24.1044,24.1119,24.0666,24.0666,87400.0
2010-10-05 14:40:00,31.83,31.85,31.83,31.84,22500.0,24.0741,24.0893,24.0741,24.0817,22500.0
2010-10-05 14:45:00,31.84,31.86,31.84,31.85,44500.0,24.0817,24.0968,24.0817,24.0893,44500.0
2010-10-05 14:50:00,31.85,31.85,31.83,31.84,22900.0,24.0893,24.0893,24.0741,24.0817,22900.0
2010-10-05 14:55:00,31.85,31.87,31.84,31.86,97700.0,24.0893,24.1044,24.0817,24.0968,97700.0
2010-10-05 15:00:00,31.86,31.88,31.86,31.88,612000.0,24.0968,24.1119,24.0968,24.1119,612000.0
2010-10-05 15:05:00,31.87,31.88,31.85,31.87,413700.0,24.1044,24.1119,24.0893,24.1044,413700.0
2010-10-05 15:10:00,31.87,31.91,31.86,31.91,427400.0,24.1044,24.1346,24.0968,24.1346,427400.0
2010-10-05 15:15:00,31.91,31.93,31.9,31.92,257400.0,24.1346,24.1498,24.1271,24.1422,257400.0
2010-10-05 15:20:00,31.92,31.93,31.9,31.92,295400.0,24.1422,24.1498,24.1271,24.1422,295400.0
2010-10-05 15:25:00,31.92,31.94,31.91,31.92,163700.0,24.1422,24.1573,24.1346,24.1422,163700.0
2010-10-05 15:30:00,31.92,31.93,31.89,31.9,235100.0,24.1422,24.1498,24.1195,24.1271,235100.0
2010-10-05 15:35:00,31.89,31.91,31.88,31.89,507300.0,24.1195,24.1346,24.1119,24.1195,507300.0
2010-10-05 15:40:00,31.89,31.89,31.85,31.87,779100.0,24.1195,24.1195,24.0893,24.1044,779100.0
2010-10-05 15:45:00,31.87,31.89,31.85,31.85,280100.0,24.1044,24.1195,24.0893,24.0893,280100.0
2010-10-05 15:50:00,31.86,31.87,31.85,31.85,286900.0,24.0968,24.1044,24.0893,24.0893,286900.0
2010-10-05 15:55:00,31.85,31.86,31.8,31.8,1118000.0,24.0893,24.0968,24.0514,24.0514,1118000.0
2010-10-06 09:30:00,31.8,31.89,31.66,31.89,270900.0,24.0514,24.1195,23.9456,24.1195,270900.0
2010-10-06 09:35:00,31.89,31.91,31.87,31.9,240900.0,24.1195,24.1346,24.1044,24.1271,240900.0
2010-10-06 09:40:00,31.9,31.93,31.84,31.86,199600.0,24.1271,24.1498,24.0817,24.0968,199600.0
2010-10-06 09:45:00,31.86,31.87,31.84,31.86,254600.0,24.0968,24.1044,24.0817,24.0968,254600.0
2010-10-06 09:50:00,31.86,31.97,31.85,31.95,764200.0,24.0968,24.18,24.0893,24.1649,764200.0
2010-10-06 09:55:00,31.95,31.97,31.92,31.96,111100.0,24.1649,24.18,24.1422,24.1725,111100.0
2010-10-06 10:00:00,31.96,32.02,31.95,32.02,506700.0,24.1725,24.2178,24.1649,24.2178,506700.0
2010-10-06 10:05:00,32.01,32.03,32.01,32.01,68600.0,24.2103,24.2254,24.2103,24.2103,68600.0
2010-10-06 10:10:00,32.01,32.05,32.01,32.04,237700.0,24.2103,24.2405,24.2103,24.233,237700.0
2010-10-06 10:15:00,32.04,32.06,31.98,31.99,166800.0,24.233,24.2481,24.1876,24.1951,166800.0
2010-10-06 10:20:00,32.0,32.0,31.97,31.97,51500.0,24.2027,24.2027,24.18,24.18,51500.0
2010-10-06 10:25:00,31.97,31.99,31.94,31.98,197100.0,24.18,24.1951,24.1573,24.1876,197100.0
2010-10-06 10:30:00,31.98,32.01,31.97,31.99,161500.0,24.1876,24.2103,24.18,24.1951,161500.0
2010-10-06 10:35:00,31.99,32.0,31.93,31.94,76000.0,24.1951,24.2027,24.1498,24.1573,76000.0
2010-10-06 10:40:00,31.93,32.0,31.93,31.99,118000.0,24.1498,24.2027,24.1498,24.1951,118000.0
2010-10-06 10:45:00,31.99,32.02,31.98,32.01,111800.0,24.1951,24.2178,24.1876,24.2103,111800.0
2010-10-06 10:50:00,31.99,32.0,31.95,31.97,122100.0,24.1951,24.2027,24.1649,24.18,122100.0
2010-10-06 10:55:00,31.97,32.0,31.96,31.99,275100.0,24.18,24.2027,24.1725,24.1951,275100.0
2010-10-06 11:00:00,32.0,32.0,31.95,31.95,71400.0,24.2027,24.2027,24.1649,24.1649,71400.0
2010-10-06 11:05:00,31.95,31.99,31.94,31.98,216600.0,24.1649,24.1951,24.1573,24.1876,216600.0
2010-10-06 11:10:00,31.98,31.99,31.95,31.97,55000.0,24.1876,24.1951,24.1649,24.18,55000.0
2010-10-06 11:15:00,31.96,31.98,31.94,31.94,76700.0,24.1725,24.1876,24.1573,24.1573,76700.0
2010-10-06 11:20:00,31.95,32.0,31.94,32.0,141100.0,24.1649,24.2027,24.1573,24.2027,141100.0
2010-10-06 11:25:00,32.0,32.02,31.99,32.01,176900.0,24.2027,24.2178,24.1951,24.2103,176900.0
2010-10-06 11:30:00,32.01,32.04,32.01,32.04,96100.0,24.2103,24.233,24.2103,24.233,96100.0
2010-10-06 11:35:00,32.03,32.07,32.03,32.07,1267600.0,24.2254,24.2557,24.2254,24.2557,1267600.0
2010-10-06 11:40:00,32.07,32.08,32.06,32.06,226300.0,24.2557,24.2632,24.2481,24.2481,226300.0
2010-10-06 11:45:00,32.06,32.06,32.03,32.05,52900.0,24.2481,24.2481,24.2254,24.2405,52900.0
2010-10-06 11:50:00,32.06,32.06,32.04,32.06,67800.0,24.2481,24.2481,24.233,24.2481,67800.0
2010-10-06 11:55:00,32.06,32.06,32.02,32.02,30500.0,24.2481,24.2481,24.2178,24.2178,30500.0
2010-10-06 12:00:00,32.02,32.05,32.02,32.04,120800.0,24.2178,24.2405,24.2178,24.233,120800.0
2010-10-06 12:05:00,32.04,32.06,32.03,32.05,57200.0,24.233,24.2481,24.2254,24.2405,57200.0
2010-10-06 12:10:00,32.05,32.06,32.03,32.06,71300.0,24.2405,24.2481,24.2254,24.2481,71300.0
2010-10-06 12:15:00,32.05,32.06,32.02,32.02,67400.0,24.2405,24.2481,24.2178,24.2178,67400.0
2010-10-06 12:20:00,32.03,32.03,32.01,32.01,182000.0,24.2254,24.2254,24.2103,24.2103,182000.0
2010-10-06 12:25:00,32.01,32.02,31.98,32.0,46600.0,24.2103,24.2178,24.1876,24.2027,46600.0
2010-10-06 12:30:00,31.99,32.0,31.96,31.98,72400.0,24.1951,24.2027,24.1725,24.1876,72400.0
2010-10-06 12:35:00,31.99,32.0,31.98,31.99,31700.0,24.1951,24.2027,24.1876,24.1951,31700.0
2010-10-06 12:40:00,31.99,32.01,31.99,31.99,62300.0,24.1951,24.2103,24.1951,24.1951,62300.0
2010-10-06 12:45:00,32.0,32.01,31.99,32.0,116900.0,24.2027,24.2103,24.1951,24.2027,116900.0
2010-10-06 12:50:00,31.99,31.99,31.95,31.95,170000.0,24.1951,24.1951,24.1649,24.1649,170000.0
2010-10-06 12:55:00,31.95,31.97,31.92,31.94,244300.0,24.1649,24.18,24.1422,24.1573,244300.0
2010-10-06 13:00:00,31.93,31.93,31.89,31.89,81200.0,24.1498,24.1498,24.1195,24.1195,81200.0
2010-10-06 13:05:00,31.89,31.89,31.87,31.87,130500.0,24.1195,24.1195,24.1044,24.1044,130500.0
2010-10-06 13:10:00,31.87,31.89,31.86,31.86,42300.0,24.1044,24.1195,24.0968,24.0968,42300.0
2010-10-06 13:15:00,31.87,31.89,31.86,31.86,125400.0,24.1044,24.1195,24.0968,24.0968,125400.0
2010-10-06 13:20:00,31.86,31.87,31.85,31.87,98700.0,24.0968,24.1044,24.0893,24.1044,98700.0
2010-10-06 13:25:00,31.87,31.91,31.86,31.9,152400.0,24.1044,24.1346,24.0968,24.1271,152400.0
2010-10-06 13:30:00,31.9,31.92,31.89,31.9,38000.0,24.1271,24.1422,24.1195,24.1271,38000.0
2010-10-06 13:35:00,31.9,31.92,31.89,31.92,119100.0,24.1271,24.1422,24.1195,24.1422,119100.0
2010-10-06 13:40:00,31.91,31.92,31.9,31.91,60700.0,24.1346,24.1422,24.1271,24.1346,60700.0
2010-10-06 13:45:00,31.9,31.92,31.9,31.92,209500.0,24.1271,24.1422,24.1271,24.1422,209500.0
2010-10-06 13:50:00,31.92,31.92,31.89,31.9,71500.0,24.1422,24.1422,24.1195,24.1271,71500.0
2010-10-06 13:55:00,31.89,31.95,31.89,31.94,194600.0,24.1195,24.1649,24.1195,24.1573,194600.0
2010-10-06 14:00:00,31.94,31.95,31.91,31.91,30200.0,24.1573,24.1649,24.1346,24.1346,30200.0
2010-10-06 14:05:00,31.92,31.94,31.9,31.91,81700.0,24.1422,24.1573,24.1271,24.1346,81700.0
2010-10-06 14:10:00,31.91,31.94,31.89,31.92,79700.0,24.1346,24.1573,24.1195,24.1422,79700.0
2010-10-06 14:15:00,31.93,31.93,31.9,31.92,146100.0,24.1498,24.1498,24.1271,24.1422,146100.0
2010-10-06 14:20:00,31.92,31.94,31.91,31.93,89200.0,24.1422,24.1573,24.1346,24.1498,89200.0
2010-10-06 14:25:00,31.93,31.95,31.92,31.95,101300.0,24.1498,24.1649,24.1422,24.1649,101300.0
2010-10-06 14:30:00,31.95,31.96,31.93,31.95,78600.0,24.1649,24.1725,24.1498,24.1649,78600.0
2010-10-06 14:35:00,31.95,31.97,31.94,31.96,92500.0,24.1649,24.18,24.1573,24.1725,92500.0
2010-10-06 14:40:00,31.96,31.96,31.94,31.95,17200.0,24.1725,24.1725,24.1573,24.1649,17200.0
2010-10-06 14:45:00,31.96,31.97,31.93,31.97,77100.0,24.1725,24.18,24.1498,24.18,77100.0
2010-10-06 14:50:00,31.98,31.98,31.95,31.98,95200.0,24.1876,24.1876,24.1649,24.1876,95200.0
2010-10-06 14:55:00,31.98,31.98,31.96,31.97,122700.0,24.1876,24.1876,24.1725,24.18,122700.0
2010-10-06 15:00:00,31.97,31.98,31.95,31.95,48600.0,24.18,24.1876,24.1649,24.1649,48600.0
2010-10-06 15:05:00,31.94,31.96,31.93,31.93,104700.0,24.1573,24.1725,24.1498,24.1498,104700.0
2010-10-06 15:10:00,31.93,31.94,31.91,31.94,164600.0,24.1498,24.1573,24.1346,24.1573,164600.0
2010-10-06 15:15:00,31.94,31.94,31.92,31.93,52400.0,24.1573,24.1573,24.1422,24.1498,52400.0
2010-10-06 15:20:00,31.92,31.96,31.91,31.93,126600.0,24.1422,24.1725,24.1346,24.1498,126600.0
2010-10-06 15:25:00,31.93,31.95,31.93,31.93,48900.0,24.1498,24.1649,24.1498,24.1498,48900.0
2010-10-06 15:30:00,31.93,31.94,31.91,31.92,165100.0,24.1498,24.1573,24.1346,24.1422,165100.0
2010-10-06 15:35:00,31.92,31.94,31.91,31.94,161600.0,24.1422,24.1573,24.1346,24.1573,161600.0
2010-10-06 15:40:00,31.93,31.96,31.93,31.95,132700.0,24.1498,24.1725,24.1498,24.1649,132700.0
2010-10-06 15:45:00,31.96,31.98,31.95,31.97,222900.0,24.1725,24.1876,24.1649,24.18,222900.0
2010-10-06 15:50:00,31.98,31.99,31.94,31.96,349500.0,24.1876,24.1951,24.1573,24.1725,349500.0
2010-10-06 15:55:00,31.96,31.99,31.95,31.99,1348600.0,24.1725,24.1951,24.1649,24.1951,1348600.0
2010-10-07 09:30:00,32.16,32.16,32.01,32.03,509600.0,24.3237,24.3237,24.2103,24.2254,509600.0
2010-10-07 09:35:00,32.03,32.06,31.95,31.96,260000.0,24.2254,24.2481,24.1649,24.1725,260000.0
2010-10-07 09:40:00,31.96,32.0,31.93,31.99,46000.0,24.1725,24.2027,24.1498,24.1951,46000.0
2010-10-07 09:45:00,31.99,31.99,31.89,31.89,223200.0,24.1951,24.1951,24.1195,24.1195,223200.0
2010-10-07 09:50:00,31.89,31.97,31.86,31.96,127700.0,24.1195,24.18,24.0968,24.1725,127700.0
2010-10-07 09:55:00,31.96,31.96,31.88,31.89,89800.0,24.1725,24.1725,24.1119,24.1195,89800.0
2010-10-07 10:00:00,31.88,31.9,31.81,31.89,796800.0,24.1119,24.1271,24.059,24.1195,796800.0
2010-10-07 10:05:00,31.89,31.94,31.88,31.93,68000.0,24.1195,24.1573,24.1119,24.1498,68000.0
2010-10-07 10:10:00,31.93,31.95,31.92,31.94,224900.0,24.1498,24.1649,24.1422,24.1573,224900.0
2010-10-07 10:15:00,31.94,31.95,31.89,31.93,198900.0,24.1573,24.1649,24.1195,24.1498,198900.0
2010-10-07 10:20:00,31.94,31.99,31.94,31.97,106900.0,24.1573,24.1951,24.1573,24.18,106900.0
2010-10-07 10:25:00,31.96,31.98,31.95,31.97,47000.0,24.1725,24.1876,24.1649,24.18,47000.0
2010-10-07 10:30:00,31.97,32.0,31.96,31.99,55400.0,24.18,24.2027,24.1725,24.1951,55400.0
2010-10-07 10:35:00,31.98,31.99,31.93,31.95,64500.0,24.1876,24.1951,24.1498,24.1649,64500.0
2010-10-07 10:40:00,31.95,31.95,31.89,31.9,135800.0,24.1649,24.1649,24.1195,24.1271,135800.0
2010-10-07 10:45:00,31.91,31.92,31.89,31.92,75300.0,24.1346,24.1422,24.1195,24.1422,75300.0
2010-10-07 10:50:00,31.92,31.95,31.92,31.93,49600.0,24.1422,24.1649,24.1422,24.1498,49600.0
2010-10-07 10:55:00,31.93,31.95,31.92,31.93,31300.0,24.1498,24.1649,24.1422,24.1498,31300.0
2010-10-07 11:00:00,31.92,31.93,31.89,31.89,65200.0,24.1422,24.1498,24.1195,24.1195,65200.0
2010-10-07 11:05:00,31.89,31.89,31.86,31.89,92200.0,24.1195,24.1195,24.0968,24.1195,92200.0
2010-10-07 11:10:00,31.88,31.89,31.86,31.88,57400.0,24.1119,24.1195,24.0968,24.1119,57400.0
2010-10-07 11:15:00,31.88,31.91,31.85,31.85,159700.0,24.1119,24.1346,24.0893,24.0893,159700.0
2010-10-07 11:20:00,31.86,31.88,31.85,31.88,94700.0,24.0968,24.1119,24.0893,24.1119,94700.0
2010-10-07 11:25:00,31.88,31.9,31.86,31.88,78900.0,24.1119,24.1271,24.0968,24.1119,78900.0
2010-10-07 11:30:00,31.87,31.92,31.87,31.92,48700.0,24.1044,24.1422,24.1044,24.1422,48700.0
2010-10-07 11:35:00,31.92,31.94,31.9,31.9,80100.0,24.1422,24.1573,24.1271,24.1271,80100.0
2010-10-07 11:40:00,31.89,31.91,31.89,31.91,42300.0,24.1195,24.1346,24.1195,24.1346,42300.0
2010-10-07 11:45:00,31.91,31.92,31.87,31.87,83600.0,24.1346,24.1422,24.1044,24.1044,83600.0
2010-10-07 11:50:00,31.88,31.89,31.85,31.89,140200.0,24.1119,24.1195,24.0893,24.1195,140200.0
2010-10-07 11:55:00,31.89,31.9,31.88,31.9,25100.0,24.1195,24.1271,24.1119,24.1271,25100.0
2010-10-07 12:00:00,31.91,31.91,31.87,31.88,82000.0,24.1346,24.1346,24.1044,24.1119,82000.0
2010-10-07 12:05:00,31.88,31.9,31.87,31.9,29000.0,24.1119,24.1271,24.1044,24.1271,29000.0
2010-10-07 12:10:00,31.9,31.9,31.89,31.9,27100.0,24.1271,24.1271,24.1195,24.1271,27100.0
2010-10-07 12:15:00,31.9,31.9,31.86,31.86,61800.0,24.1271,24.1271,24.0968,24.0968,61800.0
2010-10-07 12:20:00,31.87,31.87,31.85,31.86,52000.0,24.1044,24.1044,24.0893,24.0968,52000.0
2010-10-07 12:25:00,31.86,31.86,31.82,31.82,119900.0,24.0968,24.0968,24.0666,24.0666,119900.0
2010-10-07 12:30:00,31.82,31.83,31.78,31.78,106400.0,24.0666,24.0741,24.0363,24.0363,106400.0
2010-10-07 12:35:00,31.78,31.78,31.74,31.76,262200.0,24.0363,24.0363,24.0061,24.0212,262200.0
2010-10-07 12:40:00,31.76,31.78,31.75,31.76,63700.0,24.0212,24.0363,24.0136,24.0212,63700.0
2010-10-07 12:45:00,31.77,31.78,31.76,31.76,24900.0,24.0288,24.0363,24.0212,24.0212,24900.0
2010-10-07 12:50:00,31.76,31.77,31.76,31.76,6800.0,24.0212,24.0288,24.0212,24.0212,6800.0
2010-10-07 12:55:00,31.75,31.76,31.75,31.76,15400.0,24.0136,24.0212,24.0136,24.0212,15400.0
2010-10-07 13:00:00,31.76,31.77,31.75,31.77,27000.0,24.0212,24.0288,24.0136,24.0288,27000.0
2010-10-07 13:05:00,31.76,31.8,31.76,31.8,34500.0,24.0212,24.0514,24.0212,24.0514,34500.0
2010-10-07 13:10:00,31.8,31.8,31.77,31.79,815900.0,24.0514,24.0514,24.0288,24.0439,815900.0
2010-10-07 13:15:00,31.79,31.81,31.78,31.79,74300.0,24.0439,24.059,24.0363,24.0439,74300.0
2010-10-07 13:20:00,31.8,31.81,31.79,31.79,16900.0,24.0514,24.059,24.0439,24.0439,16900.0
2010-10-07 13:25:00,31.8,31.8,31.79,31.79,5700.0,24.0514,24.0514,24.0439,24.0439,5700.0
2010-10-07 13:30:00,31.79,31.8,31.79,31.79,6800.0,24.0439,24.0514,24.0439,24.0439,6800.0
2010-10-07 13:35:00,31.79,31.79,31.76,31.79,121100.0,24.0439,24.0439,24.0212,24.0439,121100.0
2010-10-07 13:40:00,31.79,31.81,31.78,31.81,18000.0,24.0439,24.059,24.0363,24.059,18000.0
2010-10-07 13:45:00,31.81,31.82,31.8,31.8,53900.0,24.059,24.0666,24.0514,24.0514,53900.0
2010-10-07 13:50:00,31.81,31.82,31.81,31.82,19800.0,24.059,24.0666,24.059,24.0666,19800.0
2010-10-07 13:55:00,31.83,31.89,31.83,31.88,141600.0,24.0741,24.1195,24.0741,24.1119,141600.0
2010-10-07 14:00:00,31.89,31.91,31.87,31.88,115700.0,24.1195,24.1346,24.1044,24.1119,115700.0
2010-10-07 14:05:00,31.88,31.89,31.87,31.89,90600.0,24.1119,24.1195,24.1044,24.1195,90600.0
2010-10-07 14:10:00,31.88,31.92,31.88,31.92,84800.0,24.1119,24.1422,24.1119,24.1422,84800.0
2010-10-07 14:15:00,31.93,31.94,31.91,31.93,61600.0,24.1498,24.1573,24.1346,24.1498,61600.0
2010-10-07 14:20:00,31.93,31.95,31.93,31.94,65300.0,24.1498,24.1649,24.1498,24.1573,65300.0
2010-10-07 14:25:00,31.93,31.93,31.91,31.91,35800.0,24.1498,24.1498,24.1346,24.1346,35800.0
2010-10-07 14:30:00,31.92,31.93,31.92,31.92,39800.0,24.1422,24.1498,24.1422,24.1422,39800.0
2010-10-07 14:35:00,31.91,31.94,31.9,31.93,10800.0,24.1346,24.1573,24.1271,24.1498,10800.0
2010-10-07 14:40:00,31.93,31.93,31.91,31.92,27800.0,24.1498,24.1498,24.1346,24.1422,27800.0
2010-10-07 14:45:00,31.92,31.92,31.9,31.9,47900.0,24.1422,24.1422,24.1271,24.1271,47900.0
2010-10-07 14:50:00,31.9,31.93,31.89,31.93,294600.0,24.1271,24.1498,24.1195,24.1498,294600.0
2010-10-07 14:55:00,31.92,31.95,31.92,31.95,91900.0,24.1422,24.1649,24.1422,24.1649,91900.0
2010-10-07 15:00:00,31.95,31.95,31.92,31.92,115600.0,24.1649,24.1649,24.1422,24.1422,115600.0
2010-10-07 15:05:00,31.93,31.95,31.92,31.93,77300.0,24.1498,24.1649,24.1422,24.1498,77300.0
2010-10-07 15:10:00,31.92,31.93,31.91,31.92,41600.0,24.1422,24.1498,24.1346,24.1422,41600.0
2010-10-07 15:15:00,31.93,31.95,31.92,31.93,58400.0,24.1498,24.1649,24.1422,24.1498,58400.0
2010-10-07 15:20:00,31.93,31.95,31.92,31.94,74500.0,24.1498,24.1649,24.1422,24.1573,74500.0
2010-10-07 15:25:00,31.93,31.94,31.92,31.92,64400.0,24.1498,24.1573,24.1422,24.1422,64400.0
2010-10-07 15:30:00,31.91,31.92,31.89,31.92,71700.0,24.1346,24.1422,24.1195,24.1422,71700.0
2010-10-07 15:35:00,31.91,31.95,31.9,31.95,38100.0,24.1346,24.1649,24.1271,24.1649,38100.0
2010-10-07 15:40:00,31.95,31.96,31.94,31.95,61800.0,24.1649,24.1725,24.1573,24.1649,61800.0
2010-10-07 15:45:00,31.96,31.97,31.92,31.92,124300.0,24.1725,24.18,24.1422,24.1422,124300.0
2010-10-07 15:50:00,31.92,31.95,31.9,31.9,193900.0,24.1422,24.1649,24.1271,24.1271,193900.0
2010-10-07 15:55:00,31.91,31.94,31.9,31.94,425100.0,24.1346,24.1573,24.1271,24.1573,425100.0
2010-10-08 09:30:00,31.99,32.05,31.98,31.99,188500.0,24.1951,24.2405,24.1876,24.1951,188500.0
2010-10-08 09:35:00,31.98,32.01,31.91,32.01,658300.0,24.1876,24.2103,24.1346,24.2103,658300.0
2010-10-08 09:40:00,32.01,32.04,31.97,32.02,254200.0,24.2103,24.233,24.18,24.2178,254200.0
2010-10-08 09:45:00,32.02,32.03,31.94,31.97,267800.0,24.2178,24.2254,24.1573,24.18,267800.0
2010-10-08 09:50:00,31.97,32.03,31.95,32.0,214200.0,24.18,24.2254,24.1649,24.2027,214200.0
2010-10-08 09:55:00,32.0,32.02,31.98,32.0,168700.0,24.2027,24.2178,24.1876,24.2027,168700.0
2010-10-08 10:00:00,31.99,32.03,31.98,32.01,151200.0,24.1951,24.2254,24.1876,24.2103,151200.0
2010-10-08 10:05:00,32.0,32.04,31.97,31.97,213800.0,24.2027,24.233,24.18,24.18,213800.0
2010-10-08 10:10:00,31.97,32.01,31.97,31.99,253500.0,24.18,24.2103,24.18,24.1951,253500.0
2010-10-08 10:15:00,31.99,32.0,31.94,31.95,162300.0,24.1951,24.2027,24.1573,24.1649,162300.0
2010-10-08 10:20:00,31.95,31.95,31.89,31.92,253800.0,24.1649,24.1649,24.1195,24.1422,253800.0
2010-10-08 10:25:00,31.92,31.92,31.86,31.88,380700.0,24.1422,24.1422,24.0968,24.1119,380700.0
2010-10-08 10:30:00,31.87,31.93,31.87,31.9,117200.0,24.1044,24.1498,24.1044,24.1271,117200.0
2010-10-08 10:35:00,31.91,31.94,31.91,31.93,124700.0,24.1346,24.1573,24.1346,24.1498,124700.0
2010-10-08 10:40:00,31.94,31.98,31.94,31.96,131300.0,24.1573,24.1876,24.1573,24.1725,131300.0
2010-10-08 10:45:00,31.97,31.98,31.94,31.95,96900.0,24.18,24.1876,24.1573,24.1649,96900.0
2010-10-08 10:50:00,31.94,31.99,31.94,31.98,26800.0,24.1573,24.1951,24.1573,24.1876,26800.0
2010-10-08 10:55:00,31.99,32.04,31.98,32.03,120900.0,24.1951,24.233,24.1876,24.2254,120900.0
2010-10-08 11:00:00,32.03,32.08,32.03,32.06,85900.0,24.2254,24.2632,24.2254,24.2481,85900.0
2010-10-08 11:05:00,32.06,32.1,32.06,32.09,799500.0,24.2481,24.2783,24.2481,24.2708,799500.0
2010-10-08 11:10:00,32.08,32.1,32.08,32.08,104000.0,24.2632,24.2783,24.2632,24.2632,104000.0
2010-10-08 11:15:00,32.08,32.14,32.08,32.12,106300.0,24.2632,24.3086,24.2632,24.2935,106300.0
2010-10-08 11:20:00,32.12,32.17,32.11,32.17,54300.0,24.2935,24.3313,24.2859,24.3313,54300.0
2010-10-08 11:25:00,32.17,32.19,32.17,32.19,48000.0,24.3313,24.3464,24.3313,24.3464,48000.0
2010-10-08 11:30:00,32.19,32.27,32.19,32.23,182100.0,24.3464,24.4069,24.3464,24.3767,182100.0
2010-10-08 11:35:00,32.23,32.24,32.21,32.21,361000.0,24.3767,24.3842,24.3615,24.3615,361000.0
2010-10-08 11:40:00,32.2,32.23,32.2,32.23,49700.0,24.354,24.3767,24.354,24.3767,49700.0
2010-10-08 11:45:00,32.23,32.24,32.21,32.23,53800.0,24.3767,24.3842,24.3615,24.3767,53800.0
2010-10-08 11:50:00,32.23,32.25,32.23,32.23,29300.0,24.3767,24.3918,24.3767,24.3767,29300.0
2010-10-08 11:55:00,32.23,32.25,32.22,32.24,27500.0,24.3767,24.3918,24.3691,24.3842,27500.0
2010-10-08 12:00:00,32.24,32.25,32.21,32.21,77400.0,24.3842,24.3918,24.3615,24.3615,77400.0
2010-10-08 12:05:00,32.2,32.21,32.19,32.2,26800.0,24.354,24.3615,24.3464,24.354,26800.0
2010-10-08 12:10:00,32.2,32.21,32.19,32.2,49800.0,24.354,24.3615,24.3464,24.354,49800.0
2010-10-08 12:15:00,32.19,32.21,32.19,32.19,44800.0,24.3464,24.3615,24.3464,24.3464,44800.0
2010-10-08 12:20:00,32.2,32.21,32.19,32.2,21400.0,24.354,24.3615,24.3464,24.354,21400.0
2010-10-08 12:25:00,32.2,32.22,32.2,32.2,5500.0,24.354,24.3691,24.354,24.354,5500.0
2010-10-08 12:30:00,32.2,32.22,32.2,32.22,46200.0,24.354,24.3691,24.354,24.3691,46200.0
2010-10-08 12:35:00,32.22,32.25,32.21,32.24,30100.0,24.3691,24.3918,24.3615,24.3842,30100.0
2010-10-08 12:40:00,32.25,32.29,32.24,32.29,56600.0,24.3918,24.422,24.3842,24.422,56600.0
2010-10-08 12:45:00,32.29,32.3,32.28,32.29,99800.0,24.422,24.4296,24.4145,24.422,99800.0
2010-10-08 12:50:00,32.29,32.3,32.27,32.3,272100.0,24.422,24.4296,24.4069,24.4296,272100.0
2010-10-08 12:55:00,32.3,32.3,32.29,32.29,65900.0,24.4296,24.4296,24.422,24.422,65900.0
2010-10-08 13:00:00,32.29,32.31,32.28,32.29,546600.0,24.422,24.4372,24.4145,24.422,546600.0
2010-10-08 13:05:00,32.28,32.29,32.26,32.27,22700.0,24.4145,24.422,24.3994,24.4069,22700.0
2010-10-08 13:10:00,32.26,32.28,32.26,32.28,45100.0,24.3994,24.4145,24.3994,24.4145,45100.0
2010-10-08 13:15:00,32.28,32.29,32.28,32.29,10200.0,24.4145,24.422,24.4145,24.422,10200.0
2010-10-08 13:20:00,32.29,32.3,32.25,32.25,74200.0,24.422,24.4296,24.3918,24.3918,74200.0
2010-10-08 13:25:00,32.24,32.27,32.24,32.27,52800.0,24.3842,24.4069,24.3842,24.4069,52800.0
2010-10-08 13:30:00,32.27,32.27,32.24,32.25,135700.0,24.4069,24.4069,24.3842,24.3918,135700.0
2010-10-08 13:35:00,32.25,32.26,32.24,32.24,107300.0,24.3918,24.3994,24.3842,24.3842,107300.0
2010-10-08 13:40:00,32.24,32.24,32.19,32.2,153700.0,24.3842,24.3842,24.3464,24.354,153700.0
2010-10-08 13:45:00,32.19,32.19,32.15,32.18,243600.0,24.3464,24.3464,24.3162,24.3388,243600.0
2010-10-08 13:50:00,32.17,32.21,32.17,32.2,349500.0,24.3313,24.3615,24.3313,24.354,349500.0
2010-10-08 13:55:00,32.2,32.2,32.16,32.17,154500.0,24.354,24.354,24.3237,24.3313,154500.0
2010-10-08 14:00:00,32.18,32.18,32.12,32.15,77400.0,24.3388,24.3388,24.2935,24.3162,77400.0
2010-10-08 14:05:00,32.16,32.18,32.15,32.16,143900.0,24.3237,24.3388,24.3162,24.3237,143900.0
2010-10-08 14:10:00,32.16,32.18,32.15,32.16,43500.0,24.3237,24.3388,24.3162,24.3237,43500.0
2010-10-08 14:15:00,32.16,32.17,32.15,32.16,29900.0,24.3237,24.3313,24.3162,24.3237,29900.0
2010-10-08 14:20:00,32.17,32.21,32.16,32.21,110300.0,24.3313,24.3615,24.3237,24.3615,110300.0
2010-10-08 14:25:00,32.2,32.22,32.18,32.2,78200.0,24.354,24.3691,24.3388,24.354,78200.0
2010-10-08 14:30:00,32.21,32.23,32.2,32.21,185900.0,24.3615,24.3767,24.354,24.3615,185900.0
2010-10-08 14:35:00,32.21,32.24,32.21,32.23,27000.0,24.3615,24.3842,24.3615,24.3767,27000.0
2010-10-08 14:40:00,32.23,32.25,32.22,32.25,43000.0,24.3767,24.3918,24.3691,24.3918,43000.0
2010-10-08 14:45:00,32.26,32.26,32.23,32.23,40200.0,24.3994,24.3994,24.3767,24.3767,40200.0
2010-10-08 14:50:00,32.23,32.24,32.22,32.23,36600.0,24.3767,24.3842,24.3691,24.3767,36600.0
2010-10-08 14:55:00,32.23,32.24,32.21,32.22,51400.0,24.3767,24.3842,24.3615,24.3691,51400.0
2010-10-08 15:00:00,32.22,32.25,32.22,32.24,42900.0,24.3691,24.3918,24.3691,24.3842,42900.0
2010-10-08 15:05:00,32.25,32.29,32.24,32.29,54300.0,24.3918,24.422,24.3842,24.422,54300.0
2010-10-08 15:10:00,32.29,32.31,32.28,32.29,83400.0,24.422,24.4372,24.4145,24.422,83400.0
2010-10-08 15:15:00,32.28,32.29,32.28,32.29,85700.0,24.4145,24.422,24.4145,24.422,85700.0
2010-10-08 15:20:00,32.29,32.29,32.24,32.25,140600.0,24.422,24.422,24.3842,24.3918,140600.0
2010-10-08 15:25:00,32.25,32.26,32.23,32.25,138800.0,24.3918,24.3994,24.3767,24.3918,138800.0
2010-10-08 15:30:00,32.25,32.28,32.25,32.27,115500.0,24.3918,24.4145,24.3918,24.4069,115500.0
2010-10-08 15:35:00,32.27,32.3,32.27,32.28,97200.0,24.4069,24.4296,24.4069,24.4145,97200.0
2010-10-08 15:40:00,32.28,32.32,32.27,32.3,228600.0,24.4145,24.4447,24.4069,24.4296,228600.0
2010-10-08 15:45:00,32.29,32.29,32.26,32.27,100600.0,24.422,24.422,24.3994,24.4069,100600.0
2010-10-08 15:50:00,32.27,32.29,32.26,32.27,191100.0,24.4069,24.422,24.3994,24.4069,191100.0
2010-10-08 15:55:00,32.26,32.27,32.19,32.19,830000.0,24.3994,24.4069,24.3464,24.3464,830000.0
2010-10-11 09:30:00,32.23,32.29,32.14,32.17,142800.0,24.3767,24.422,24.3086,24.3313,142800.0
2010-10-11 09:35:00,32.17,32.2,32.16,32.2,120500.0,24.3313,24.354,24.3237,24.354,120500.0
2010-10-11 09:40:00,32.2,32.26,32.2,32.23,41800.0,24.354,24.3994,24.354,24.3767,41800.0
2010-10-11 09:45:00,32.22,32.23,32.15,32.16,77400.0,24.3691,24.3767,24.3162,24.3237,77400.0
2010-10-11 09:50:00,32.16,32.16,32.11,32.16,438400.0,24.3237,24.3237,24.2859,24.3237,438400.0
2010-10-11 09:55:00,32.16,32.18,32.14,32.15,78600.0,24.3237,24.3388,24.3086,24.3162,78600.0
2010-10-11 10:00:00,32.15,32.21,32.15,32.2,65200.0,24.3162,24.3615,24.3162,24.354,65200.0
2010-10-11 10:05:00,32.21,32.22,32.19,32.21,209800.0,24.3615,24.3691,24.3464,24.3615,209800.0
2010-10-11 10:10:00,32.2,32.2,32.15,32.18,61400.0,24.354,24.354,24.3162,24.3388,61400.0
2010-10-11 10:15:00,32.17,32.19,32.14,32.15,74900.0,24.3313,24.3464,24.3086,24.3162,74900.0
2010-10-11 10:20:00,32.14,32.17,32.14,32.16,62400.0,24.3086,24.3313,24.3086,24.3237,62400.0
2010-10-11 10:25:00,32.17,32.22,32.16,32.22,98400.0,24.3313,24.3691,24.3237,24.3691,98400.0
2010-10-11 10:30:00,32.22,32.23,32.17,32.19,740000.0,24.3691,24.3767,24.3313,24.3464,740000.0
2010-10-11 10:35:00,32.18,32.19,32.14,32.16,241700.0,24.3388,24.3464,24.3086,24.3237,241700.0
2010-10-11 10:40:00,32.16,32.19,32.16,32.16,159200.0,24.3237,24.3464,24.3237,24.3237,159200.0
2010-10-11 10:45:00,32.16,32.16,32.06,32.08,1244500.0,24.3237,24.3237,24.2481,24.2632,1244500.0
2010-10-11 10:50:00,32.09,32.11,32.07,32.09,60200.0,24.2708,24.2859,24.2557,24.2708,60200.0
2010-10-11 10:55:00,32.08,32.1,32.08,32.09,63600.0,24.2632,24.2783,24.2632,24.2708,63600.0
2010-10-11 11:00:00,32.09,32.11,32.06,32.06,73300.0,24.2708,24.2859,24.2481,24.2481,73300.0
2010-10-11 11:05:00,32.06,32.08,32.04,32.08,99300.0,24.2481,24.2632,24.233,24.2632,99300.0
2010-10-11 11:10:00,32.08,32.13,32.08,32.11,88300.0,24.2632,24.301,24.2632,24.2859,88300.0
2010-10-11 11:15:00,32.12,32.13,32.1,32.11,33600.0,24.2935,24.301,24.2783,24.2859,33600.0
2010-10-11 11:20:00,32.12,32.15,32.11,32.14,85500.0,24.2935,24.3162,24.2859,24.3086,85500.0
2010-10-11 11:25:00,32.14,32.16,32.13,32.15,74500.0,24.3086,24.3237,24.301,24.3162,74500.0
2010-10-11 11:30:00,32.16,32.17,32.15,32.16,38300.0,24.3237,24.3313,24.3162,24.3237,38300.0
2010-10-11 11:35:00,32.16,32.2,32.16,32.2,76700.0,24.3237,24.354,24.3237,24.354,76700.0
2010-10-11 11:40:00,32.19,32.2,32.17,32.17,40000.0,24.3464,24.354,24.3313,24.3313,40000.0
2010-10-11 11:45:00,32.17,32.17,32.15,32.17,55300.0,24.3313,24.3313,24.3162,24.3313,55300.0
2010-10-11 11:50:00,32.17,32.18,32.17,32.18,23500.0,24.3313,24.3388,24.3313,24.3388,23500.0
2010-10-11 11:55:00,32.18,32.18,32.15,32.15,53300.0,24.3388,24.3388,24.3162,24.3162,53300.0
2010-10-11 12:00:00,32.16,32.17,32.13,32.14,70100.0,24.3237,24.3313,24.301,24.3086,70100.0
2010-10-11 12:05:00,32.13,32.14,32.13,32.13,12200.0,24.301,24.3086,24.301,24.301,12200.0
2010-10-11 12:10:00,32.14,32.15,32.13,32.15,84800.0,24.3086,24.3162,24.301,24.3162,84800.0
2010-10-11 12:15:00,32.15,32.15,32.13,32.14,65500.0,24.3162,24.3162,24.301,24.3086,65500.0
2010-10-11 12:20:00,32.13,32.15,32.12,32.14,62300.0,24.301,24.3162,24.2935,24.3086,62300.0
2010-10-11 12:25:00,32.14,32.15,32.14,32.15,6100.0,24.3086,24.3162,24.3086,24.3162,6100.0
2010-10-11 12:30:00,32.15,32.16,32.14,32.16,8300.0,24.3162,24.3237,24.3086,24.3237,8300.0
2010-10-11 12:35:00,32.16,32.19,32.16,32.19,108000.0,24.3237,24.3464,24.3237,24.3464,108000.0
2010-10-11 12:40:00,32.19,32.19,32.17,32.18,31800.0,24.3464,24.3464,24.3313,24.3388,31800.0
2010-10-11 12:45:00,32.17,32.17,32.15,32.15,20500.0,24.3313,24.3313,24.3162,24.3162,20500.0
2010-10-11 12:50:00,32.15,32.16,32.13,32.15,68300.0,24.3162,24.3237,24.301,24.3162,68300.0
2010-10-11 12:55:00,32.15,32.16,32.15,32.16,6100.0,24.3162,24.3237,24.3162,24.3237,6100.0
2010-10-11 13:00:00,32.16,32.18,32.16,32.18,57200.0,24.3237,24.3388,24.3237,24.3388,57200.0
2010-10-11 13:05:00,32.19,32.19,32.19,32.19,6600.0,24.3464,24.3464,24.3464,24.3464,6600.0
2010-10-11 13:10:00,32.19,32.21,32.19,32.21,16600.0,24.3464,24.3615,24.3464,24.3615,16600.0
2010-10-11 13:15:00,32.22,32.22,32.21,32.22,8900.0,24.3691,24.3691,24.3615,24.3691,8900.0
2010-10-11 13:20:00,32.22,32.22,32.21,32.21,2900.0,24.3691,24.3691,24.3615,24.3615,2900.0
2010-10-11 13:25:00,32.21,32.22,32.2,32.22,3400.0,24.3615,24.3691,24.354,24.3691,3400.0
2010-10-11 13:30:00,32.22,32.22,32.2,32.2,26500.0,24.3691,24.3691,24.354,24.354,26500.0
2010-10-11 13:35:00,32.21,32.23,32.21,32.23,9200.0,24.3615,24.3767,24.3615,24.3767,9200.0
2010-10-11 13:40:00,32.23,32.24,32.23,32.24,55500.0,24.3767,24.3842,24.3767,24.3842,55500.0
2010-10-11 13:45:00,32.24,32.25,32.22,32.25,13400.0,24.3842,24.3918,24.3691,24.3918,13400.0
2010-10-11 13:50:00,32.24,32.24,32.23,32.23,13000.0,24.3842,24.3842,24.3767,24.3767,13000.0
2010-10-11 13:55:00,32.22,32.22,32.21,32.22,31600.0,24.3691,24.3691,24.3615,24.3691,31600.0
2010-10-11 14:00:00,32.22,32.22,32.19,32.2,38400.0,24.3691,24.3691,24.3464,24.354,38400.0
2010-10-11 14:05:00,32.19,32.21,32.18,32.21,32400.0,24.3464,24.3615,24.3388,24.3615,32400.0
2010-10-11 14:10:00,32.21,32.21,32.19,32.19,50400.0,24.3615,24.3615,24.3464,24.3464,50400.0
2010-10-11 14:15:00,32.19,32.22,32.19,32.21,16000.0,24.3464,24.3691,24.3464,24.3615,16000.0
2010-10-11 14:20:00,32.21,32.22,32.2,32.21,37300.0,24.3615,24.3691,24.354,24.3615,37300.0
2010-10-11 14:25:00,32.21,32.21,32.21,32.21,1100.0,24.3615,24.3615,24.3615,24.3615,1100.0
2010-10-11 14:30:00,32.21,32.22,32.2,32.2,13000.0,24.3615,24.3691,24.354,24.354,13000.0
2010-10-11 14:35:00,32.21,32.22,32.21,32.22,19800.0,24.3615,24.3691,24.3615,24.3691,19800.0
2010-10-11 14:40:00,32.22,32.23,32.21,32.21,24900.0,24.3691,24.3767,24.3615,24.3615,24900.0
2010-10-11 14:45:00,32.21,32.21,32.2,32.21,9600.0,24.3615,24.3615,24.354,24.3615,9600.0
2010-10-11 14:50:00,32.21,32.21,32.19,32.2,35100.0,24.3615,24.3615,24.3464,24.354,35100.0
2010-10-11 14:55:00,32.2,32.2,32.18,32.18,22000.0,24.354,24.354,24.3388,24.3388,22000.0
2010-10-11 15:00:00,32.18,32.19,32.18,32.19,53500.0,24.3388,24.3464,24.3388,24.3464,53500.0
2010-10-11 15:05:00,32.19,32.19,32.18,32.19,4000.0,24.3464,24.3464,24.3388,24.3464,4000.0
2010-10-11 15:10:00,32.18,32.18,32.15,32.15,269200.0,24.3388,24.3388,24.3162,24.3162,269200.0
2010-10-11 15:15:00,32.15,32.16,32.14,32.15,31900.0,24.3162,24.3237,24.3086,24.3162,31900.0
2010-10-11 15:20:00,32.15,32.15,32.13,32.13,37800.0,24.3162,24.3162,24.301,24.301,37800.0
2010-10-11 15:25:00,32.13,32.14,32.12,32.13,122500.0,24.301,24.3086,24.2935,24.301,122500.0
2010-10-11 15:30:00,32.12,32.13,32.08,32.08,120800.0,24.2935,24.301,24.2632,24.2632,120800.0
2010-10-11 15:35:00,32.09,32.09,32.05,32.06,72900.0,24.2708,24.2708,24.2405,24.2481,72900.0
2010-10-11 15:40:00,32.05,32.08,32.03,32.08,132200.0,24.2405,24.2632,24.2254,24.2632,132200.0
2010-10-11 15:45:00,32.08,32.12,32.07,32.11,78700.0,24.2632,24.2935,24.2557,24.2859,78700.0
2010-10-11 15:50:00,32.11,32.13,32.09,32.12,79800.0,24.2859,24.301,24.2708,24.2935,79800.0
2010-10-11 15:55:00,32.12,32.13,32.1,32.12,310100.0,24.2935,24.301,24.2783,24.2935,310100.0
2010-10-12 09:30:00,32.01,32.05,31.87,31.87,311500.0,24.2103,24.2405,24.1044,24.1044,311500.0
2010-10-12 09:35:00,31.87,31.92,31.86,31.88,146300.0,24.1044,24.1422,24.0968,24.1119,146300.0
2010-10-12 09:40:00,31.88,31.88,31.81,31.85,654900.0,24.1119,24.1119,24.059,24.0893,654900.0
2010-10-12 09:45:00,31.85,31.86,31.67,31.68,1404400.0,24.0893,24.0968,23.9531,23.9607,1404400.0
2010-10-12 09:50:00,31.68,31.7,31.64,31.66,512300.0,23.9607,23.9758,23.9304,23.9456,512300.0
2010-10-12 09:55:00,31.66,31.78,31.66,31.75,584700.0,23.9456,24.0363,23.9456,24.0136,584700.0
2010-10-12 10:00:00,31.75,31.8,31.73,31.8,129000.0,24.0136,24.0514,23.9985,24.0514,129000.0
2010-10-12 10:05:00,31.8,31.81,31.79,31.79,57900.0,24.0514,24.059,24.0439,24.0439,57900.0
2010-10-12 10:10:00,31.8,31.85,31.79,31.85,66300.0,24.0514,24.0893,24.0439,24.0893,66300.0
2010-10-12 10:15:00,31.86,31.9,31.85,31.89,196300.0,24.0968,24.1271,24.0893,24.1195,196300.0
2010-10-12 10:20:00,31.89,31.9,31.85,31.85,113800.0,24.1195,24.1271,24.0893,24.0893,113800.0
2010-10-12 10:25:00,31.85,31.87,31.82,31.83,47600.0,24.0893,24.1044,24.0666,24.0741,47600.0
2010-10-12 10:30:00,31.83,31.86,31.83,31.84,37000.0,24.0741,24.0968,24.0741,24.0817,37000.0
2010-10-12 10:35:00,31.84,31.84,31.82,31.84,24500.0,24.0817,24.0817,24.0666,24.0817,24500.0
2010-10-12 10:40:00,31.84,31.93,31.83,31.91,191500.0,24.0817,24.1498,24.0741,24.1346,191500.0
2010-10-12 10:45:00,31.9,31.96,31.9,31.92,123000.0,24.1271,24.1725,24.1271,24.1422,123000.0
2010-10-12 10:50:00,31.92,31.93,31.89,31.91,215600.0,24.1422,24.1498,24.1195,24.1346,215600.0
2010-10-12 10:55:00,31.91,31.94,31.9,31.91,77700.0,24.1346,24.1573,24.1271,24.1346,77700.0
2010-10-12 11:00:00,31.91,31.93,31.9,31.92,44200.0,24.1346,24.1498,24.1271,24.1422,44200.0
2010-10-12 11:05:00,31.93,31.97,31.93,31.95,55500.0,24.1498,24.18,24.1498,24.1649,55500.0
2010-10-12 11:10:00,31.95,31.96,31.91,31.93,79600.0,24.1649,24.1725,24.1346,24.1498,79600.0
2010-10-12 11:15:00,31.93,31.95,31.92,31.92,88900.0,24.1498,24.1649,24.1422,24.1422,88900.0
2010-10-12 11:20:00,31.94,31.95,31.93,31.95,43100.0,24.1573,24.1649,24.1498,24.1649,43100.0
2010-10-12 11:25:00,31.95,31.97,31.94,31.97,113400.0,24.1649,24.18,24.1573,24.18,113400.0
2010-10-12 11:30:00,31.96,31.97,31.95,31.96,50600.0,24.1725,24.18,24.1649,24.1725,50600.0
2010-10-12 11:35:00,31.96,31.99,31.96,31.97,55200.0,24.1725,24.1951,24.1725,24.18,55200.0
2010-10-12 11:40:00,31.96,31.97,31.93,31.93,531800.0,24.1725,24.18,24.1498,24.1498,531800.0
2010-10-12 11:45:00,31.93,31.94,31.89,31.9,54100.0,24.1498,24.1573,24.1195,24.1271,54100.0
2010-10-12 11:50:00,31.9,31.91,31.89,31.91,66100.0,24.1271,24.1346,24.1195,24.1346,66100.0
2010-10-12 11:55:00,31.9,31.94,31.9,31.93,43600.0,24.1271,24.1573,24.1271,24.1498,43600.0
2010-10-12 12:00:00,31.93,31.95,31.92,31.92,56400.0,24.1498,24.1649,24.1422,24.1422,56400.0
2010-10-12 12:05:00,31.92,31.93,31.91,31.92,74000.0,24.1422,24.1498,24.1346,24.1422,74000.0
2010-10-12 12:10:00,31.91,31.93,31.91,31.93,36100.0,24.1346,24.1498,24.1346,24.1498,36100.0
2010-10-12 12:15:00,31.93,31.96,31.93,31.96,46000.0,24.1498,24.1725,24.1498,24.1725,46000.0
2010-10-12 12:20:00,31.96,31.98,31.93,31.93,212500.0,24.1725,24.1876,24.1498,24.1498,212500.0
2010-10-12 12:25:00,31.93,31.93,31.89,31.89,38800.0,24.1498,24.1498,24.1195,24.1195,38800.0
2010-10-12 12:30:00,31.89,31.91,31.89,31.91,19000.0,24.1195,24.1346,24.1195,24.1346,19000.0
2010-10-12 12:35:00,31.91,31.91,31.9,31.91,20100.0,24.1346,24.1346,24.1271,24.1346,20100.0
2010-10-12 12:40:00,31.91,31.91,31.9,31.9,10600.0,24.1346,24.1346,24.1271,24.1271,10600.0
2010-10-12 12:45:00,31.9,31.91,31.89,31.9,10600.0,24.1271,24.1346,24.1195,24.1271,10600.0
2010-10-12 12:50:00,31.89,31.91,31.89,31.91,37700.0,24.1195,24.1346,24.1195,24.1346,37700.0
2010-10-12 12:55:00,31.91,31.91,31.89,31.89,9800.0,24.1346,24.1346,24.1195,24.1195,9800.0
2010-10-12 13:00:00,31.89,31.91,31.88,31.91,52700.0,24.1195,24.1346,24.1119,24.1346,52700.0
2010-10-12 13:05:00,31.9,31.91,31.9,31.91,32200.0,24.1271,24.1346,24.1271,24.1346,32200.0
2010-10-12 13:10:00,31.91,31.91,31.9,31.91,72500.0,24.1346,24.1346,24.1271,24.1346,72500.0
2010-10-12 13:15:00,31.9,31.92,31.9,31.92,32300.0,24.1271,24.1422,24.1271,24.1422,32300.0
2010-10-12 13:20:00,31.91,31.92,31.91,31.92,33700.0,24.1346,24.1422,24.1346,24.1422,33700.0
2010-10-12 13:25:00,31.91,31.92,31.9,31.91,60900.0,24.1346,24.1422,24.1271,24.1346,60900.0
2010-10-12 13:30:00,31.91,31.92,31.9,31.91,12500.0,24.1346,24.1422,24.1271,24.1346,12500.0
2010-10-12 13:35:00,31.91,31.92,31.9,31.92,29400.0,24.1346,24.1422,24.1271,24.1422,29400.0
2010-10-12 13:40:00,31.92,31.92,31.91,31.92,16200.0,24.1422,24.1422,24.1346,24.1422,16200.0
2010-10-12 13:45:00,31.92,31.93,31.92,31.92,22300.0,24.1422,24.1498,24.1422,24.1422,22300.0
2010-10-12 13:50:00,31.92,31.92,31.91,31.92,15200.0,24.1422,24.1422,24.1346,24.1422,15200.0
2010-10-12 13:55:00,31.91,31.92,31.89,31.91,38000.0,24.1346,24.1422,24.1195,24.1346,38000.0
2010-10-12 14:00:00,31.91,32.0,31.87,31.98,462400.0,24.1346,24.2027,24.1044,24.1876,462400.0
2010-10-12 14:05:00,31.99,31.99,31.94,31.96,113200.0,24.1951,24.1951,24.1573,24.1725,113200.0
2010-10-12 14:10:00,31.96,32.06,31.96,32.03,166300.0,24.1725,24.2481,24.1725,24.2254,166300.0
2010-10-12 14:15:00,32.04,32.11,32.04,32.09,211700.0,24.233,24.2859,24.233,24.2708,211700.0
2010-10-12 14:20:00,32.08,32.08,32.0,32.01,194400.0,24.2632,24.2632,24.2027,24.2103,194400.0
2010-10-12 14:25:00,32.01,32.05,32.01,32.04,143500.0,24.2103,24.2405,24.2103,24.233,143500.0
2010-10-12 14:30:00,32.03,32.04,31.95,31.97,185300.0,24.2254,24.233,24.1649,24.18,185300.0
2010-10-12 14:35:00,31.97,31.99,31.96,31.97,74000.0,24.18,24.1951,24.1725,24.18,74000.0
2010-10-12 14:40:00,31.98,32.04,31.98,32.03,74900.0,24.1876,24.233,24.1876,24.2254,74900.0
2010-10-12 14:45:00,32.03,32.06,32.02,32.02,139600.0,24.2254,24.2481,24.2178,24.2178,139600.0
2010-10-12 14:50:00,32.02,32.05,32.01,32.05,77900.0,24.2178,24.2405,24.2103,24.2405,77900.0
2010-10-12 14:55:00,32.05,32.08,32.03,32.08,669400.0,24.2405,24.2632,24.2254,24.2632,669400.0
2010-10-12 15:00:00,32.07,32.07,32.01,32.03,113900.0,24.2557,24.2557,24.2103,24.2254,113900.0
2010-10-12 15:05:00,32.02,32.07,32.02,32.07,84500.0,24.2178,24.2557,24.2178,24.2557,84500.0
2010-10-12 15:10:00,32.06,32.09,32.05,32.07,49300.0,24.2481,24.2708,24.2405,24.2557,49300.0
2010-10-12 15:15:00,32.07,32.1,32.07,32.08,62200.0,24.2557,24.2783,24.2557,24.2632,62200.0
2010-10-12 15:20:00,32.08,32.15,32.07,32.15,183800.0,24.2632,24.3162,24.2557,24.3162,183800.0
2010-10-12 15:25:00,32.15,32.19,32.14,32.19,161500.0,24.3162,24.3464,24.3086,24.3464,161500.0
2010-10-12 15:30:00,32.2,32.2,32.16,32.17,175700.0,24.354,24.354,24.3237,24.3313,175700.0
2010-10-12 15:35:00,32.17,32.17,32.13,32.14,79400.0,24.3313,24.3313,24.301,24.3086,79400.0
2010-10-12 15:40:00,32.15,32.15,32.12,32.15,96000.0,24.3162,24.3162,24.2935,24.3162,96000.0
2010-10-12 15:45:00,32.14,32.16,32.13,32.15,166100.0,24.3086,24.3237,24.301,24.3162,166100.0
2010-10-12 15:50:00,32.15,32.16,32.11,32.12,127800.0,24.3162,24.3237,24.2859,24.2935,127800.0
2010-10-12 15:55:00,32.13,32.13,32.06,32.06,509300.0,24.301,24.301,24.2481,24.2481,509300.0
2010-10-13 09:30:00,32.29,32.36,32.29,32.36,158900.0,24.422,24.475,24.422,24.475,158900.0
2010-10-13 09:35:00,32.36,32.41,32.33,32.35,205100.0,24.475,24.5128,24.4523,24.4674,205100.0
2010-10-13 09:40:00,32.35,32.37,32.32,32.37,337600.0,24.4674,24.4826,24.4447,24.4826,337600.0
2010-10-13 09:45:00,32.37,32.46,32.37,32.45,423900.0,24.4826,24.5506,24.4826,24.5431,423900.0
2010-10-13 09:50:00,32.45,32.46,32.39,32.45,360900.0,24.5431,24.5506,24.4977,24.5431,360900.0
2010-10-13 09:55:00,32.44,32.47,32.44,32.45,374500.0,24.5355,24.5582,24.5355,24.5431,374500.0
2010-10-13 10:00:00,32.46,32.53,32.45,32.51,285200.0,24.5506,24.6036,24.5431,24.5884,285200.0
2010-10-13 10:05:00,32.51,32.51,32.47,32.47,66100.0,24.5884,24.5884,24.5582,24.5582,66100.0
2010-10-13 10:10:00,32.46,32.46,32.43,32.44,122200.0,24.5506,24.5506,24.5279,24.5355,122200.0
2010-10-13 10:15:00,32.44,32.48,32.42,32.44,218900.0,24.5355,24.5657,24.5204,24.5355,218900.0
2010-10-13 10:20:00,32.43,32.48,32.42,32.47,105700.0,24.5279,24.5657,24.5204,24.5582,105700.0
2010-10-13 10:25:00,32.47,32.5,32.47,32.48,88100.0,24.5582,24.5809,24.5582,24.5657,88100.0
2010-10-13 10:30:00,32.48,32.49,32.46,32.47,173700.0,24.5657,24.5733,24.5506,24.5582,173700.0
2010-10-13 10:35:00,32.47,32.5,32.47,32.47,59600.0,24.5582,24.5809,24.5582,24.5582,59600.0
2010-10-13 10:40:00,32.48,32.48,32.44,32.46,144000.0,24.5657,24.5657,24.5355,24.5506,144000.0
2010-10-13 10:45:00,32.46,32.48,32.46,32.47,172500.0,24.5506,24.5657,24.5506,24.5582,172500.0
2010-10-13 10:50:00,32.47,32.51,32.47,32.48,101800.0,24.5582,24.5884,24.5582,24.5657,101800.0
2010-10-13 10:55:00,32.48,32.51,32.44,32.51,297700.0,24.5657,24.5884,24.5355,24.5884,297700.0
2010-10-13 11:00:00,32.51,32.57,32.49,32.57,750600.0,24.5884,24.6338,24.5733,24.6338,750600.0
2010-10-13 11:05:00,32.58,32.67,32.57,32.65,716000.0,24.6414,24.7095,24.6338,24.6943,716000.0
2010-10-13 11:10:00,32.65,32.65,32.62,32.63,127200.0,24.6943,24.6943,24.6716,24.6792,127200.0
2010-10-13 11:15:00,32.63,32.63,32.6,32.61,189400.0,24.6792,24.6792,24.6565,24.6641,189400.0
2010-10-13 11:20:00,32.61,32.63,32.6,32.6,95200.0,24.6641,24.6792,24.6565,24.6565,95200.0
2010-10-13 11:25:00,32.6,32.61,32.58,32.6,76900.0,24.6565,24.6641,24.6414,24.6565,76900.0
2010-10-13 11:30:00,32.6,32.62,32.6,32.62,139700.0,24.6565,24.6716,24.6565,24.6716,139700.0
2010-10-13 11:35:00,32.62,32.66,32.62,32.65,344900.0,24.6716,24.7019,24.6716,24.6943,344900.0
2010-10-13 11:40:00,32.64,32.65,32.6,32.6,56100.0,24.6868,24.6943,24.6565,24.6565,56100.0
2010-10-13 11:45:00,32.6,32.62,32.6,32.62,54200.0,24.6565,24.6716,24.6565,24.6716,54200.0
2010-10-13 11:50:00,32.62,32.62,32.61,32.61,20000.0,24.6716,24.6716,24.6641,24.6641,20000.0
2010-10-13 11:55:00,32.61,32.62,32.6,32.62,19500.0,24.6641,24.6716,24.6565,24.6716,19500.0
2010-10-13 12:00:00,32.62,32.64,32.62,32.63,21100.0,24.6716,24.6868,24.6716,24.6792,21100.0
2010-10-13 12:05:00,32.63,32.66,32.63,32.64,94600.0,24.6792,24.7019,24.6792,24.6868,94600.0
2010-10-13 12:10:00,32.64,32.66,32.63,32.65,35900.0,24.6868,24.7019,24.6792,24.6943,35900.0
2010-10-13 12:15:00,32.65,32.67,32.64,32.67,262700.0,24.6943,24.7095,24.6868,24.7095,262700.0
2010-10-13 12:20:00,32.67,32.69,32.66,32.69,122300.0,24.7095,24.7246,24.7019,24.7246,122300.0
2010-10-13 12:25:00,32.69,32.73,32.68,32.72,333200.0,24.7246,24.7548,24.717,24.7473,333200.0
2010-10-13 12:30:00,32.72,32.73,32.71,32.71,157900.0,24.7473,24.7548,24.7397,24.7397,157900.0
2010-10-13 12:35:00,32.72,32.74,32.71,32.73,177400.0,24.7473,24.7624,24.7397,24.7548,177400.0
2010-10-13 12:40:00,32.73,32.74,32.71,32.72,81800.0,24.7548,24.7624,24.7397,24.7473,81800.0
2010-10-13 12:45:00,32.72,32.73,32.7,32.7,79900.0,24.7473,24.7548,24.7321,24.7321,79900.0
2010-10-13 12:50:00,32.71,32.72,32.7,32.71,95700.0,24.7397,24.7473,24.7321,24.7397,95700.0
2010-10-13 12:55:00,32.71,32.71,32.68,32.69,52900.0,24.7397,24.7397,24.717,24.7246,52900.0
2010-10-13 13:00:00,32.69,32.7,32.68,32.69,26600.0,24.7246,24.7321,24.717,24.7246,26600.0
2010-10-13 13:05:00,32.7,32.7,32.67,32.68,115600.0,24.7321,24.7321,24.7095,24.717,115600.0
2010-10-13 13:10:00,32.67,32.69,32.67,32.69,252900.0,24.7095,24.7246,24.7095,24.7246,252900.0
2010-10-13 13:15:00,32.69,32.72,32.68,32.71,459600.0,24.7246,24.7473,24.717,24.7397,459600.0
2010-10-13 13:20:00,32.71,32.72,32.7,32.72,101100.0,24.7397,24.7473,24.7321,24.7473,101100.0
2010-10-13 13:25:00,32.71,32.73,32.69,32.69,106900.0,24.7397,24.7548,24.7246,24.7246,106900.0
2010-10-13 13:30:00,32.7,32.72,32.69,32.72,168100.0,24.7321,24.7473,24.7246,24.7473,168100.0
2010-10-13 13:35:00,32.71,32.75,32.71,32.73,1062600.0,24.7397,24.77,24.7397,24.7548,1062600.0
2010-10-13 13:40:00,32.73,32.73,32.71,32.72,111900.0,24.7548,24.7548,24.7397,24.7473,111900.0
2010-10-13 13:45:00,32.72,32.73,32.69,32.7,162100.0,24.7473,24.7548,24.7246,24.7321,162100.0
2010-10-13 13:50:00,32.7,32.71,32.68,32.71,232000.0,24.7321,24.7397,24.717,24.7397,232000.0
2010-10-13 13:55:00,32.71,32.71,32.69,32.71,182400.0,24.7397,24.7397,24.7246,24.7397,182400.0
2010-10-13 14:00:00,32.71,32.75,32.7,32.73,238500.0,24.7397,24.77,24.7321,24.7548,238500.0
2010-10-13 14:05:00,32.73,32.74,32.72,32.73,148700.0,24.7548,24.7624,24.7473,24.7548,148700.0
2010-10-13 14:10:00,32.74,32.78,32.73,32.77,177000.0,24.7624,24.7926,24.7548,24.7851,177000.0
2010-10-13 14:15:00,32.78,32.78,32.75,32.76,154300.0,24.7926,24.7926,24.77,24.7775,154300.0
2010-10-13 14:20:00,32.76,32.77,32.74,32.74,208500.0,24.7775,24.7851,24.7624,24.7624,208500.0
2010-10-13 14:25:00,32.74,32.74,32.69,32.7,209300.0,24.7624,24.7624,24.7246,24.7321,209300.0
2010-10-13 14:30:00,32.7,32.72,32.7,32.71,214400.0,24.7321,24.7473,24.7321,24.7397,214400.0
2010-10-13 14:35:00,32.72,32.72,32.68,32.69,505000.0,24.7473,24.7473,24.717,24.7246,505000.0
2010-10-13 14:40:00,32.69,32.71,32.67,32.7,381600.0,24.7246,24.7397,24.7095,24.7321,381600.0
2010-10-13 14:45:00,32.69,32.7,32.65,32.65,518900.0,24.7246,24.7321,24.6943,24.6943,518900.0
2010-10-13 14:50:00,32.66,32.68,32.65,32.65,270700.0,24.7019,24.717,24.6943,24.6943,270700.0
2010-10-13 14:55:00,32.66,32.67,32.65,32.67,242500.0,24.7019,24.7095,24.6943,24.7095,242500.0
2010-10-13 15:00:00,32.67,32.69,32.64,32.65,915700.0,24.7095,24.7246,24.6868,24.6943,915700.0
2010-10-13 15:05:00,32.65,32.67,32.64,32.64,231900.0,24.6943,24.7095,24.6868,24.6868,231900.0
2010-10-13 15:10:00,32.65,32.66,32.62,32.66,1436600.0,24.6943,24.7019,24.6716,24.7019,1436600.0
2010-10-13 15:15:00,32.65,32.71,32.65,32.71,477500.0,24.6943,24.7397,24.6943,24.7397,477500.0
2010-10-13 15:20:00,32.71,32.74,32.69,32.72,414800.0,24.7397,24.7624,24.7246,24.7473,414800.0
2010-10-13 15:25:00,32.72,32.72,32.63,32.63,855900.0,24.7473,24.7473,24.6792,24.6792,855900.0
2010-10-13 15:30:00,32.63,32.66,32.63,32.65,315300.0,24.6792,24.7019,24.6792,24.6943,315300.0
2010-10-13 15:35:00,32.65,32.68,32.64,32.64,482400.0,24.6943,24.717,24.6868,24.6868,482400.0
2010-10-13 15:40:00,32.64,32.69,32.64,32.68,567600.0,24.6868,24.7246,24.6868,24.717,567600.0
2010-10-13 15:45:00,32.67,32.67,32.61,32.61,1228300.0,24.7095,24.7095,24.6641,24.6641,1228300.0
2010-10-13 15:50:00,32.61,32.62,32.55,32.56,745900.0,24.6641,24.6716,24.6187,24.6263,745900.0
2010-10-13 15:55:00,32.56,32.57,32.53,32.57,1644300.0,24.6263,24.6338,24.6036,24.6338,1644300.0
2010-10-14 09:30:00,32.59,32.62,32.52,32.57,300900.0,24.6489,24.6716,24.596,24.6338,300900.0
2010-10-14 09:35:00,32.57,32.58,32.49,32.5,157700.0,24.6338,24.6414,24.5733,24.5809,157700.0
2010-10-14 09:40:00,32.5,32.59,32.48,32.56,225300.0,24.5809,24.6489,24.5657,24.6263,225300.0
2010-10-14 09:45:00,32.57,32.59,32.51,32.52,91000.0,24.6338,24.6489,24.5884,24.596,91000.0
2010-10-14 09:50:00,32.51,32.53,32.49,32.52,284300.0,24.5884,24.6036,24.5733,24.596,284300.0
2010-10-14 09:55:00,32.52,32.52,32.38,32.39,364000.0,24.596,24.596,24.4901,24.4977,364000.0
2010-10-14 10:00:00,32.39,32.47,32.39,32.45,396600.0,24.4977,24.5582,24.4977,24.5431,396600.0
2010-10-14 10:05:00,32.45,32.5,32.45,32.46,425200.0,24.5431,24.5809,24.5431,24.5506,425200.0
2010-10-14 10:10:00,32.46,32.47,32.43,32.44,703800.0,24.5506,24.5582,24.5279,24.5355,703800.0
2010-10-14 10:15:00,32.45,32.51,32.44,32.5,175700.0,24.5431,24.5884,24.5355,24.5809,175700.0
2010-10-14 10:20:00,32.51,32.54,32.5,32.53,102100.0,24.5884,24.6111,24.5809,24.6036,102100.0
2010-10-14 10:25:00,32.53,32.53,32.5,32.51,109400.0,24.6036,24.6036,24.5809,24.5884,109400.0
2010-10-14 10:30:00,32.51,32.52,32.49,32.52,319200.0,24.5884,24.596,24.5733,24.596,319200.0
2010-10-14 10:35:00,32.52,32.55,32.52,32.54,111400.0,24.596,24.6187,24.596,24.6111,111400.0
2010-10-14 10:40:00,32.54,32.54,32.51,32.51,68300.0,24.6111,24.6111,24.5884,24.5884,68300.0
2010-10-14 10:45:00,32.51,32.56,32.51,32.56,64800.0,24.5884,24.6263,24.5884,24.6263,64800.0
2010-10-14 10:50:00,32.56,32.58,32.56,32.57,250700.0,24.6263,24.6414,24.6263,24.6338,250700.0
2010-10-14 10:55:00,32.58,32.58,32.55,32.57,39800.0,24.6414,24.6414,24.6187,24.6338,39800.0
2010-10-14 11:00:00,32.56,32.56,32.53,32.54,32800.0,24.6263,24.6263,24.6036,24.6111,32800.0
2010-10-14 11:05:00,32.54,32.54,32.52,32.53,43300.0,24.6111,24.6111,24.596,24.6036,43300.0
2010-10-14 11:10:00,32.53,32.55,32.53,32.54,27400.0,24.6036,24.6187,24.6036,24.6111,27400.0
2010-10-14 11:15:00,32.54,32.55,32.51,32.52,65700.0,24.6111,24.6187,24.5884,24.596,65700.0
2010-10-14 11:20:00,32.52,32.52,32.49,32.5,301500.0,24.596,24.596,24.5733,24.5809,301500.0
2010-10-14 11:25:00,32.5,32.51,32.46,32.48,292300.0,24.5809,24.5884,24.5506,24.5657,292300.0
2010-10-14 11:30:00,32.49,32.49,32.42,32.43,162600.0,24.5733,24.5733,24.5204,24.5279,162600.0
2010-10-14 11:35:00,32.43,32.45,32.41,32.41,105300.0,24.5279,24.5431,24.5128,24.5128,105300.0
2010-10-14 11:40:00,32.41,32.43,32.38,32.38,105000.0,24.5128,24.5279,24.4901,24.4901,105000.0
2010-10-14 11:45:00,32.38,32.38,32.32,32.34,167900.0,24.4901,24.4901,24.4447,24.4599,167900.0
2010-10-14 11:50:00,32.33,32.42,32.33,32.42,78600.0,24.4523,24.5204,24.4523,24.5204,78600.0
2010-10-14 11:55:00,32.42,32.42,32.39,32.41,50200.0,24.5204,24.5204,24.4977,24.5128,50200.0
2010-10-14 12:00:00,32.41,32.43,32.41,32.42,36900.0,24.5128,24.5279,24.5128,24.5204,36900.0
2010-10-14 12:05:00,32.42,32.42,32.4,32.4,14700.0,24.5204,24.5204,24.5052,24.5052,14700.0
2010-10-14 12:10:00,32.4,32.45,32.4,32.42,76100.0,24.5052,24.5431,24.5052,24.5204,76100.0
2010-10-14 12:15:00,32.42,32.43,32.38,32.39,70300.0,24.5204,24.5279,24.4901,24.4977,70300.0
2010-10-14 12:20:00,32.39,32.39,32.36,32.37,142100.0,24.4977,24.4977,24.475,24.4826,142100.0
2010-10-14 12:25:00,32.37,32.37,32.33,32.35,41000.0,24.4826,24.4826,24.4523,24.4674,41000.0
2010-10-14 12:30:00,32.36,32.36,32.33,32.34,44300.0,24.475,24.475,24.4523,24.4599,44300.0
2010-10-14 12:35:00,32.34,32.36,32.34,32.35,54900.0,24.4599,24.475,24.4599,24.4674,54900.0
2010-10-14 12:40:00,32.35,32.35,32.34,32.35,20000.0,24.4674,24.4674,24.4599,24.4674,20000.0
2010-10-14 12:45:00,32.35,32.37,32.35,32.36,90100.0,24.4674,24.4826,24.4674,24.475,90100.0
2010-10-14 12:50:00,32.35,32.38,32.35,32.37,12800.0,24.4674,24.4901,24.4674,24.4826,12800.0
2010-10-14 12:55:00,32.37,32.4,32.37,32.39,55700.0,24.4826,24.5052,24.4826,24.4977,55700.0
2010-10-14 13:00:00,32.39,32.39,32.34,32.39,75100.0,24.4977,24.4977,24.4599,24.4977,75100.0
2010-10-14 13:05:00,32.39,32.4,32.29,32.31,184700.0,24.4977,24.5052,24.422,24.4372,184700.0
2010-10-14 13:10:00,32.31,32.34,32.31,32.33,79200.0,24.4372,24.4599,24.4372,24.4523,79200.0
2010-10-14 13:15:00,32.33,32.33,32.28,32.29,120100.0,24.4523,24.4523,24.4145,24.422,120100.0
2010-10-14 13:20:00,32.28,32.29,32.26,32.27,57600.0,24.4145,24.422,24.3994,24.4069,57600.0
2010-10-14 13:25:00,32.28,32.3,32.28,32.3,35500.0,24.4145,24.4296,24.4145,24.4296,35500.0
2010-10-14 13:30:00,32.29,32.33,32.29,32.33,36000.0,24.422,24.4523,24.422,24.4523,36000.0
2010-10-14 13:35:00,32.34,32.37,32.33,32.37,45800.0,24.4599,24.4826,24.4523,24.4826,45800.0
2010-10-14 13:40:00,32.37,32.38,32.34,32.35,70100.0,24.4826,24.4901,24.4599,24.4674,70100.0
2010-10-14 13:45:00,32.35,32.36,32.34,32.36,97000.0,24.4674,24.475,24.4599,24.475,97000.0
2010-10-14 13:50:00,32.37,32.39,32.34,32.39,181000.0,24.4826,24.4977,24.4599,24.4977,181000.0
2010-10-14 13:55:00,32.39,32.4,32.38,32.39,50300.0,24.4977,24.5052,24.4901,24.4977,50300.0
2010-10-14 14:00:00,32.38,32.39,32.35,32.35,63100.0,24.4901,24.4977,24.4674,24.4674,63100.0
2010-10-14 14:05:00,32.36,32.37,32.33,32.33,68100.0,24.475,24.4826,24.4523,24.4523,68100.0
2010-10-14 14:10:00,32.33,32.34,32.32,32.33,45800.0,24.4523,24.4599,24.4447,24.4523,45800.0
2010-10-14 14:15:00,32.33,32.33,32.3,32.32,33200.0,24.4523,24.4523,24.4296,24.4447,33200.0
2010-10-14 14:20:00,32.32,32.34,32.3,32.31,45300.0,24.4447,24.4599,24.4296,24.4372,45300.0
2010-10-14 14:25:00,32.31,32.32,32.29,32.3,189400.0,24.4372,24.4447,24.422,24.4296,189400.0
2010-10-14 14:30:00,32.3,32.3,32.27,32.28,314300.0,24.4296,24.4296,24.4069,24.4145,314300.0
2010-10-14 14:35:00,32.28,32.31,32.26,32.29,81900.0,24.4145,24.4372,24.3994,24.422,81900.0
2010-10-14 14:40:00,32.28,32.3,32.26,32.28,183600.0,24.4145,24.4296,24.3994,24.4145,183600.0
2010-10-14 14:45:00,32.28,32.29,32.26,32.28,246000.0,24.4145,24.422,24.3994,24.4145,246000.0
2010-10-14 14:50:00,32.28,32.31,32.28,32.31,16600.0,24.4145,24.4372,24.4145,24.4372,16600.0
2010-10-14 14:55:00,32.31,32.31,32.24,32.26,184800.0,24.4372,24.4372,24.3842,24.3994,184800.0
2010-10-14 15:00:00,32.25,32.25,32.21,32.23,148900.0,24.3918,24.3918,24.3615,24.3767,148900.0
2010-10-14 15:05:00,32.23,32.27,32.23,32.27,150800.0,24.3767,24.4069,24.3767,24.4069,150800.0
2010-10-14 15:10:00,32.27,32.29,32.26,32.29,123700.0,24.4069,24.422,24.3994,24.422,123700.0
2010-10-14 15:15:00,32.29,32.31,32.28,32.3,84500.0,24.422,24.4372,24.4145,24.4296,84500.0
2010-10-14 15:20:00,32.3,32.37,32.3,32.36,129600.0,24.4296,24.4826,24.4296,24.475,129600.0
2010-10-14 15:25:00,32.35,32.36,32.33,32.33,97300.0,24.4674,24.475,24.4523,24.4523,97300.0
2010-10-14 15:30:00,32.33,32.35,32.31,32.34,121600.0,24.4523,24.4674,24.4372,24.4599,121600.0
2010-10-14 15:35:00,32.33,32.39,32.33,32.37,293900.0,24.4523,24.4977,24.4523,24.4826,293900.0
2010-10-14 15:40:00,32.37,32.37,32.34,32.34,162100.0,24.4826,24.4826,24.4599,24.4599,162100.0
2010-10-14 15:45:00,32.35,32.38,32.35,32.37,128100.0,24.4674,24.4901,24.4674,24.4826,128100.0
2010-10-14 15:50:00,32.37,32.41,32.36,32.4,234600.0,24.4826,24.5128,24.475,24.5052,234600.0
2010-10-14 15:55:00,32.39,32.45,32.39,32.45,635800.0,24.4977,24.5431,24.4977,24.5431,635800.0
2010-10-15 09:30:00,32.55,32.58,32.49,32.49,780100.0,24.6187,24.6414,24.5733,24.5733,780100.0
2010-10-15 09:35:00,32.48,32.51,32.45,32.47,111100.0,24.5657,24.5884,24.5431,24.5582,111100.0
2010-10-15 09:40:00,32.46,32.46,32.39,32.39,301500.0,24.5506,24.5506,24.4977,24.4977,301500.0
2010-10-15 09:45:00,32.38,32.44,32.32,32.33,683400.0,24.4901,24.5355,24.4447,24.4523,683400.0
2010-10-15 09:50:00,32.32,32.34,32.27,32.28,754100.0,24.4447,24.4599,24.4069,24.4145,754100.0
2010-10-15 09:55:00,32.28,32.34,32.22,32.26,398000.0,24.4145,24.4599,24.3691,24.3994,398000.0
2010-10-15 10:00:00,32.26,32.34,32.22,32.25,218900.0,24.3994,24.4599,24.3691,24.3918,218900.0
2010-10-15 10:05:00,32.24,32.28,32.19,32.26,641000.0,24.3842,24.4145,24.3464,24.3994,641000.0
2010-10-15 10:10:00,32.26,32.28,32.2,32.24,292200.0,24.3994,24.4145,24.354,24.3842,292200.0
2010-10-15 10:15:00,32.23,32.24,32.11,32.13,174800.0,24.3767,24.3842,24.2859,24.301,174800.0
2010-10-15 10:20:00,32.12,32.15,32.05,32.09,389000.0,24.2935,24.3162,24.2405,24.2708,389000.0
2010-10-15 10:25:00,32.09,32.13,32.05,32.12,482000.0,24.2708,24.301,24.2405,24.2935,482000.0
2010-10-15 10:30:00,32.12,32.14,32.07,32.14,137300.0,24.2935,24.3086,24.2557,24.3086,137300.0
2010-10-15 10:35:00,32.14,32.16,32.14,32.14,131400.0,24.3086,24.3237,24.3086,24.3086,131400.0
2010-10-15 10:40:00,32.14,32.21,32.13,32.21,538400.0,24.3086,24.3615,24.301,24.3615,538400.0
2010-10-15 10:45:00,32.21,32.21,32.11,32.12,298600.0,24.3615,24.3615,24.2859,24.2935,298600.0
2010-10-15 10:50:00,32.11,32.17,32.11,32.17,48800.0,24.2859,24.3313,24.2859,24.3313,48800.0
2010-10-15 10:55:00,32.17,32.21,32.17,32.19,239900.0,24.3313,24.3615,24.3313,24.3464,239900.0
2010-10-15 11:00:00,32.19,32.22,32.17,32.17,147200.0,24.3464,24.3691,24.3313,24.3313,147200.0
2010-10-15 11:05:00,32.17,32.26,32.17,32.25,71100.0,24.3313,24.3994,24.3313,24.3918,71100.0
2010-10-15 11:10:00,32.26,32.28,32.24,32.25,62700.0,24.3994,24.4145,24.3842,24.3918,62700.0
2010-10-15 11:15:00,32.25,32.3,32.25,32.26,99400.0,24.3918,24.4296,24.3918,24.3994,99400.0
2010-10-15 11:20:00,32.25,32.25,32.22,32.23,40800.0,24.3918,24.3918,24.3691,24.3767,40800.0
2010-10-15 11:25:00,32.24,32.27,32.22,32.27,129800.0,24.3842,24.4069,24.3691,24.4069,129800.0
2010-10-15 11:30:00,32.27,32.32,32.27,32.3,234600.0,24.4069,24.4447,24.4069,24.4296,234600.0
2010-10-15 11:35:00,32.31,32.34,32.31,32.31,145100.0,24.4372,24.4599,24.4372,24.4372,145100.0
2010-10-15 11:40:00,32.31,32.31,32.28,32.28,201500.0,24.4372,24.4372,24.4145,24.4145,201500.0
2010-10-15 11:45:00,32.28,32.28,32.22,32.22,188600.0,24.4145,24.4145,24.3691,24.3691,188600.0
2010-10-15 11:50:00,32.22,32.23,32.16,32.18,190900.0,24.3691,24.3767,24.3237,24.3388,190900.0
2010-10-15 11:55:00,32.18,32.18,32.12,32.14,169100.0,24.3388,24.3388,24.2935,24.3086,169100.0
2010-10-15 12:00:00,32.14,32.16,32.12,32.13,90500.0,24.3086,24.3237,24.2935,24.301,90500.0
2010-10-15 12:05:00,32.12,32.13,32.08,32.12,136600.0,24.2935,24.301,24.2632,24.2935,136600.0
2010-10-15 12:10:00,32.11,32.14,32.1,32.11,93700.0,24.2859,24.3086,24.2783,24.2859,93700.0
2010-10-15 12:15:00,32.11,32.18,32.1,32.17,169300.0,24.2859,24.3388,24.2783,24.3313,169300.0
2010-10-15 12:20:00,32.17,32.2,32.17,32.18,52500.0,24.3313,24.354,24.3313,24.3388,52500.0
2010-10-15 12:25:00,32.19,32.21,32.19,32.21,113000.0,24.3464,24.3615,24.3464,24.3615,113000.0
2010-10-15 12:30:00,32.21,32.25,32.21,32.23,118200.0,24.3615,24.3918,24.3615,24.3767,118200.0
2010-10-15 12:35:00,32.23,32.24,32.21,32.23,132700.0,24.3767,24.3842,24.3615,24.3767,132700.0
2010-10-15 12:40:00,32.25,32.25,32.23,32.24,39300.0,24.3918,24.3918,24.3767,24.3842,39300.0
2010-10-15 12:45:00,32.23,32.25,32.23,32.25,25600.0,24.3767,24.3918,24.3767,24.3918,25600.0
2010-10-15 12:50:00,32.26,32.26,32.22,32.23,104500.0,24.3994,24.3994,24.3691,24.3767,104500.0
2010-10-15 12:55:00,32.22,32.23,32.19,32.2,112200.0,24.3691,24.3767,24.3464,24.354,112200.0
2010-10-15 13:00:00,32.21,32.24,32.2,32.21,85800.0,24.3615,24.3842,24.354,24.3615,85800.0
2010-10-15 13:05:00,32.21,32.23,32.2,32.23,54900.0,24.3615,24.3767,24.354,24.3767,54900.0
2010-10-15 13:10:00,32.23,32.24,32.21,32.21,40200.0,24.3767,24.3842,24.3615,24.3615,40200.0
2010-10-15 13:15:00,32.21,32.22,32.18,32.18,13600.0,24.3615,24.3691,24.3388,24.3388,13600.0
2010-10-15 13:20:00,32.19,32.22,32.19,32.2,91700.0,24.3464,24.3691,24.3464,24.354,91700.0
2010-10-15 13:25:00,32.2,32.23,32.2,32.23,36200.0,24.354,24.3767,24.354,24.3767,36200.0
2010-10-15 13:30:00,32.23,32.24,32.22,32.22,26700.0,24.3767,24.3842,24.3691,24.3691,26700.0
2010-10-15 13:35:00,32.22,32.24,32.2,32.21,89200.0,24.3691,24.3842,24.354,24.3615,89200.0
2010-10-15 13:40:00,32.21,32.21,32.15,32.17,114900.0,24.3615,24.3615,24.3162,24.3313,114900.0
2010-10-15 13:45:00,32.16,32.16,32.13,32.15,149400.0,24.3237,24.3237,24.301,24.3162,149400.0
2010-10-15 13:50:00,32.15,32.21,32.15,32.16,123600.0,24.3162,24.3615,24.3162,24.3237,123600.0
2010-10-15 13:55:00,32.16,32.16,32.12,32.15,148100.0,24.3237,24.3237,24.2935,24.3162,148100.0
2010-10-15 14:00:00,32.15,32.15,32.11,32.13,132500.0,24.3162,24.3162,24.2859,24.301,132500.0
2010-10-15 14:05:00,32.13,32.19,32.13,32.17,167000.0,24.301,24.3464,24.301,24.3313,167000.0
2010-10-15 14:10:00,32.17,32.21,32.15,32.2,171700.0,24.3313,24.3615,24.3162,24.354,171700.0
2010-10-15 14:15:00,32.21,32.21,32.18,32.19,82300.0,24.3615,24.3615,24.3388,24.3464,82300.0
2010-10-15 14:20:00,32.19,32.2,32.16,32.17,96100.0,24.3464,24.354,24.3237,24.3313,96100.0
2010-10-15 14:25:00,32.17,32.22,32.17,32.22,52400.0,24.3313,24.3691,24.3313,24.3691,52400.0
2010-10-15 14:30:00,32.22,32.25,32.21,32.24,146400.0,24.3691,24.3918,24.3615,24.3842,146400.0
2010-10-15 14:35:00,32.24,32.25,32.22,32.25,89900.0,24.3842,24.3918,24.3691,24.3918,89900.0
2010-10-15 14:40:00,32.24,32.25,32.19,32.21,101200.0,24.3842,24.3918,24.3464,24.3615,101200.0
2010-10-15 14:45:00,32.21,32.22,32.19,32.2,127400.0,24.3615,24.3691,24.3464,24.354,127400.0
2010-10-15 14:50:00,32.2,32.22,32.19,32.19,92700.0,24.354,24.3691,24.3464,24.3464,92700.0
2010-10-15 14:55:00,32.2,32.2,32.17,32.19,145500.0,24.354,24.354,24.3313,24.3464,145500.0
2010-10-15 15:00:00,32.19,32.19,32.15,32.16,263100.0,24.3464,24.3464,24.3162,24.3237,263100.0
2010-10-15 15:05:00,32.16,32.17,32.15,32.17,129300.0,24.3237,24.3313,24.3162,24.3313,129300.0
2010-10-15 15:10:00,32.17,32.17,32.13,32.16,185300.0,24.3313,24.3313,24.301,24.3237,185300.0
2010-10-15 15:15:00,32.17,32.21,32.15,32.18,350300.0,24.3313,24.3615,24.3162,24.3388,350300.0
2010-10-15 15:20:00,32.18,32.2,32.17,32.17,212500.0,24.3388,24.354,24.3313,24.3313,212500.0
2010-10-15 15:25:00,32.17,32.19,32.15,32.16,161100.0,24.3313,24.3464,24.3162,24.3237,161100.0
2010-10-15 15:30:00,32.16,32.2,32.15,32.17,500400.0,24.3237,24.354,24.3162,24.3313,500400.0
2010-10-15 15:35:00,32.17,32.22,32.17,32.21,256700.0,24.3313,24.3691,24.3313,24.3615,256700.0
2010-10-15 15:40:00,32.22,32.23,32.2,32.22,122600.0,24.3691,24.3767,24.354,24.3691,122600.0
2010-10-15 15:45:00,32.22,32.27,32.21,32.27,658100.0,24.3691,24.4069,24.3615,24.4069,658100.0
2010-10-15 15:50:00,32.27,32.29,32.24,32.26,1177100.0,24.4069,24.422,24.3842,24.3994,1177100.0
2010-10-15 15:55:00,32.26,32.27,32.21,32.23,1554000.0,24.3994,24.4069,24.3615,24.3767,1554000.0
2010-10-18 09:30:00,32.21,32.28,32.13,32.17,165500.0,24.3615,24.4145,24.301,24.3313,165500.0
2010-10-18 09:35:00,32.16,32.2,32.13,32.16,177500.0,24.3237,24.354,24.301,24.3237,177500.0
2010-10-18 09:40:00,32.15,32.21,32.14,32.17,183800.0,24.3162,24.3615,24.3086,24.3313,183800.0
2010-10-18 09:45:00,32.16,32.24,32.16,32.24,68100.0,24.3237,24.3842,24.3237,24.3842,68100.0
2010-10-18 09:50:00,32.23,32.28,32.22,32.26,179500.0,24.3767,24.4145,24.3691,24.3994,179500.0
2010-10-18 09:55:00,32.26,32.29,32.26,32.26,157900.0,24.3994,24.422,24.3994,24.3994,157900.0
2010-10-18 10:00:00,32.27,32.28,32.2,32.21,116400.0,24.4069,24.4145,24.354,24.3615,116400.0
2010-10-18 10:05:00,32.21,32.28,32.21,32.27,305800.0,24.3615,24.4145,24.3615,24.4069,305800.0
2010-10-18 10:10:00,32.28,32.35,32.28,32.34,261600.0,24.4145,24.4674,24.4145,24.4599,261600.0
2010-10-18 10:15:00,32.34,32.35,32.28,32.28,62000.0,24.4599,24.4674,24.4145,24.4145,62000.0
2010-10-18 10:20:00,32.29,32.29,32.25,32.26,80700.0,24.422,24.422,24.3918,24.3994,80700.0
2010-10-18 10:25:00,32.26,32.26,32.23,32.25,125200.0,24.3994,24.3994,24.3767,24.3918,125200.0
2010-10-18 10:30:00,32.25,32.28,32.25,32.26,64100.0,24.3918,24.4145,24.3918,24.3994,64100.0
2010-10-18 10:35:00,32.25,32.27,32.24,32.27,84800.0,24.3918,24.4069,24.3842,24.4069,84800.0
2010-10-18 10:40:00,32.27,32.27,32.25,32.26,112200.0,24.4069,24.4069,24.3918,24.3994,112200.0
2010-10-18 10:45:00,32.25,32.26,32.24,32.25,126000.0,24.3918,24.3994,24.3842,24.3918,126000.0
2010-10-18 10:50:00,32.26,32.3,32.25,32.28,69200.0,24.3994,24.4296,24.3918,24.4145,69200.0
2010-10-18 10:55:00,32.29,32.32,32.28,32.3,225400.0,24.422,24.4447,24.4145,24.4296,225400.0
2010-10-18 11:00:00,32.31,32.31,32.27,32.28,60700.0,24.4372,24.4372,24.4069,24.4145,60700.0
2010-10-18 11:05:00,32.27,32.28,32.2,32.22,246300.0,24.4069,24.4145,24.354,24.3691,246300.0
2010-10-18 11:10:00,32.21,32.21,32.18,32.19,104400.0,24.3615,24.3615,24.3388,24.3464,104400.0
2010-10-18 11:15:00,32.19,32.21,32.19,32.19,70800.0,24.3464,24.3615,24.3464,24.3464,70800.0
2010-10-18 11:20:00,32.2,32.22,32.19,32.19,37100.0,24.354,24.3691,24.3464,24.3464,37100.0
2010-10-18 11:25:00,32.2,32.21,32.19,32.21,25200.0,24.354,24.3615,24.3464,24.3615,25200.0
2010-10-18 11:30:00,32.21,32.23,32.19,32.2,34000.0,24.3615,24.3767,24.3464,24.354,34000.0
2010-10-18 11:35:00,32.19,32.19,32.16,32.17,100400.0,24.3464,24.3464,24.3237,24.3313,100400.0
2010-10-18 11:40:00,32.17,32.17,32.15,32.15,28400.0,24.3313,24.3313,24.3162,24.3162,28400.0
2010-10-18 11:45:00,32.15,32.17,32.15,32.16,26100.0,24.3162,24.3313,24.3162,24.3237,26100.0
2010-10-18 11:50:00,32.17,32.19,32.14,32.15,100200.0,24.3313,24.3464,24.3086,24.3162,100200.0
2010-10-18 11:55:00,32.16,32.2,32.15,32.2,229700.0,24.3237,24.354,24.3162,24.354,229700.0
2010-10-18 12:00:00,32.2,32.22,32.19,32.2,164600.0,24.354,24.3691,24.3464,24.354,164600.0
2010-10-18 12:05:00,32.21,32.23,32.19,32.22,180500.0,24.3615,24.3767,24.3464,24.3691,180500.0
2010-10-18 12:10:00,32.22,32.23,32.21,32.22,23100.0,24.3691,24.3767,24.3615,24.3691,23100.0
2010-10-18 12:15:00,32.23,32.24,32.21,32.22,39500.0,24.3767,24.3842,24.3615,24.3691,39500.0
2010-10-18 12:20:00,32.22,32.22,32.21,32.22,57500.0,24.3691,24.3691,24.3615,24.3691,57500.0
2010-10-18 12:25:00,32.22,32.22,32.19,32.19,21900.0,24.3691,24.3691,24.3464,24.3464,21900.0
2010-10-18 12:30:00,32.19,32.2,32.18,32.19,19100.0,24.3464,24.354,24.3388,24.3464,19100.0
2010-10-18 12:35:00,32.19,32.19,32.17,32.19,68900.0,24.3464,24.3464,24.3313,24.3464,68900.0
2010-10-18 12:40:00,32.19,32.2,32.18,32.19,41800.0,24.3464,24.354,24.3388,24.3464,41800.0
2010-10-18 12:45:00,32.19,32.21,32.18,32.2,25300.0,24.3464,24.3615,24.3388,24.354,25300.0
2010-10-18 12:50:00,32.21,32.22,32.17,32.17,126400.0,24.3615,24.3691,24.3313,24.3313,126400.0
2010-10-18 12:55:00,32.17,32.2,32.16,32.18,81800.0,24.3313,24.354,24.3237,24.3388,81800.0
2010-10-18 13:00:00,32.19,32.2,32.19,32.19,37600.0,24.3464,24.354,24.3464,24.3464,37600.0
2010-10-18 13:05:00,32.19,32.21,32.19,32.2,80800.0,24.3464,24.3615,24.3464,24.354,80800.0
2010-10-18 13:10:00,32.2,32.21,32.19,32.2,103000.0,24.354,24.3615,24.3464,24.354,103000.0
2010-10-18 13:15:00,32.21,32.21,32.19,32.2,50200.0,24.3615,24.3615,24.3464,24.354,50200.0
2010-10-18 13:20:00,32.2,32.2,32.18,32.18,3300.0,24.354,24.354,24.3388,24.3388,3300.0
2010-10-18 13:25:00,32.18,32.19,32.18,32.18,48500.0,24.3388,24.3464,24.3388,24.3388,48500.0
2010-10-18 13:30:00,32.17,32.19,32.17,32.19,71600.0,24.3313,24.3464,24.3313,24.3464,71600.0
2010-10-18 13:35:00,32.19,32.2,32.18,32.2,23200.0,24.3464,24.354,24.3388,24.354,23200.0
2010-10-18 13:40:00,32.2,32.2,32.19,32.19,87600.0,24.354,24.354,24.3464,24.3464,87600.0
2010-10-18 13:45:00,32.19,32.2,32.18,32.2,22700.0,24.3464,24.354,24.3388,24.354,22700.0
2010-10-18 13:50:00,32.2,32.2,32.18,32.18,6200.0,24.354,24.354,24.3388,24.3388,6200.0
2010-10-18 13:55:00,32.18,32.18,32.16,32.16,36900.0,24.3388,24.3388,24.3237,24.3237,36900.0
2010-10-18 14:00:00,32.17,32.19,32.16,32.17,31800.0,24.3313,24.3464,24.3237,24.3313,31800.0
2010-10-18 14:05:00,32.17,32.19,32.15,32.18,79900.0,24.3313,24.3464,24.3162,24.3388,79900.0
2010-10-18 14:10:00,32.18,32.19,32.18,32.19,72800.0,24.3388,24.3464,24.3388,24.3464,72800.0
2010-10-18 14:15:00,32.19,32.22,32.19,32.2,140600.0,24.3464,24.3691,24.3464,24.354,140600.0
2010-10-18 14:20:00,32.21,32.23,32.21,32.21,62500.0,24.3615,24.3767,24.3615,24.3615,62500.0
2010-10-18 14:25:00,32.21,32.25,32.21,32.24,347900.0,24.3615,24.3918,24.3615,24.3842,347900.0
2010-10-18 14:30:00,32.25,32.26,32.24,32.26,162300.0,24.3918,24.3994,24.3842,24.3994,162300.0
2010-10-18 14:35:00,32.26,32.26,32.22,32.22,87600.0,24.3994,24.3994,24.3691,24.3691,87600.0
2010-10-18 14:40:00,32.22,32.23,32.22,32.22,89100.0,24.3691,24.3767,24.3691,24.3691,89100.0
2010-10-18 14:45:00,32.22,32.24,32.21,32.24,199800.0,24.3691,24.3842,24.3615,24.3842,199800.0
2010-10-18 14:50:00,32.24,32.24,32.21,32.22,24700.0,24.3842,24.3842,24.3615,24.3691,24700.0
2010-10-18 14:55:00,32.21,32.24,32.21,32.24,44200.0,24.3615,24.3842,24.3615,24.3842,44200.0
2010-10-18 15:00:00,32.24,32.27,32.24,32.26,107100.0,24.3842,24.4069,24.3842,24.3994,107100.0
2010-10-18 15:05:00,32.26,32.32,32.26,32.31,178400.0,24.3994,24.4447,24.3994,24.4372,178400.0
2010-10-18 15:10:00,32.31,32.31,32.27,32.27,113700.0,24.4372,24.4372,24.4069,24.4069,113700.0
2010-10-18 15:15:00,32.27,32.29,32.25,32.25,68400.0,24.4069,24.422,24.3918,24.3918,68400.0
2010-10-18 15:20:00,32.25,32.26,32.23,32.24,163800.0,24.3918,24.3994,24.3767,24.3842,163800.0
2010-10-18 15:25:00,32.24,32.26,32.24,32.26,246200.0,24.3842,24.3994,24.3842,24.3994,246200.0
2010-10-18 15:30:00,32.26,32.28,32.25,32.28,89000.0,24.3994,24.4145,24.3918,24.4145,89000.0
2010-10-18 15:35:00,32.28,32.31,32.27,32.29,141400.0,24.4145,24.4372,24.4069,24.422,141400.0
2010-10-18 15:40:00,32.29,32.32,32.29,32.31,62100.0,24.422,24.4447,24.422,24.4372,62100.0
2010-10-18 15:45:00,32.31,32.32,32.28,32.29,450400.0,24.4372,24.4447,24.4145,24.422,450400.0
2010-10-18 15:50:00,32.28,32.29,32.25,32.27,194900.0,24.4145,24.422,24.3918,24.4069,194900.0
2010-10-18 15:55:00,32.27,32.28,32.25,32.28,457200.0,24.4069,24.4145,24.3918,24.4145,457200.0
2010-10-19 09:30:00,31.99,32.0,31.82,31.87,490800.0,24.1951,24.2027,24.0666,24.1044,490800.0
2010-10-19 09:35:00,31.87,31.97,31.86,31.95,140900.0,24.1044,24.18,24.0968,24.1649,140900.0
2010-10-19 09:40:00,31.95,31.97,31.88,31.9,761800.0,24.1649,24.18,24.1119,24.1271,761800.0
2010-10-19 09:45:00,31.89,31.93,31.87,31.9,248500.0,24.1195,24.1498,24.1044,24.1271,248500.0
2010-10-19 09:50:00,31.9,31.9,31.72,31.72,928500.0,24.1271,24.1271,23.9909,23.9909,928500.0
2010-10-19 09:55:00,31.73,31.82,31.73,31.8,381600.0,23.9985,24.0666,23.9985,24.0514,381600.0
2010-10-19 10:00:00,31.8,31.87,31.76,31.86,134300.0,24.0514,24.1044,24.0212,24.0968,134300.0
2010-10-19 10:05:00,31.85,31.88,31.81,31.88,113500.0,24.0893,24.1119,24.059,24.1119,113500.0
2010-10-19 10:10:00,31.89,31.93,31.89,31.91,505700.0,24.1195,24.1498,24.1195,24.1346,505700.0
2010-10-19 10:15:00,31.92,32.03,31.91,31.98,270600.0,24.1422,24.2254,24.1346,24.1876,270600.0
2010-10-19 10:20:00,31.98,32.01,31.95,31.97,365600.0,24.1876,24.2103,24.1649,24.18,365600.0
2010-10-19 10:25:00,31.96,32.0,31.96,32.0,578500.0,24.1725,24.2027,24.1725,24.2027,578500.0
2010-10-19 10:30:00,32.0,32.03,31.99,31.99,549400.0,24.2027,24.2254,24.1951,24.1951,549400.0
2010-10-19 10:35:00,31.99,32.01,31.91,31.92,527500.0,24.1951,24.2103,24.1346,24.1422,527500.0
2010-10-19 10:40:00,31.93,31.94,31.91,31.92,282500.0,24.1498,24.1573,24.1346,24.1422,282500.0
2010-10-19 10:45:00,31.92,31.97,31.91,31.96,126100.0,24.1422,24.18,24.1346,24.1725,126100.0
2010-10-19 10:50:00,31.96,31.99,31.94,31.94,166700.0,24.1725,24.1951,24.1573,24.1573,166700.0
2010-10-19 10:55:00,31.95,32.01,31.93,31.93,99500.0,24.1649,24.2103,24.1498,24.1498,99500.0
2010-10-19 11:00:00,31.94,31.94,31.91,31.94,183700.0,24.1573,24.1573,24.1346,24.1573,183700.0
2010-10-19 11:05:00,31.94,31.94,31.89,31.9,406000.0,24.1573,24.1573,24.1195,24.1271,406000.0
2010-10-19 11:10:00,31.89,31.93,31.89,31.92,109000.0,24.1195,24.1498,24.1195,24.1422,109000.0
2010-10-19 11:15:00,31.93,31.96,31.93,31.93,60600.0,24.1498,24.1725,24.1498,24.1498,60600.0
2010-10-19 11:20:00,31.93,31.93,31.86,31.87,155800.0,24.1498,24.1498,24.0968,24.1044,155800.0
2010-10-19 11:25:00,31.88,31.92,31.88,31.89,151800.0,24.1119,24.1422,24.1119,24.1195,151800.0
2010-10-19 11:30:00,31.89,31.94,31.89,31.93,236600.0,24.1195,24.1573,24.1195,24.1498,236600.0
2010-10-19 11:35:00,31.93,31.99,31.93,31.98,88200.0,24.1498,24.1951,24.1498,24.1876,88200.0
2010-10-19 11:40:00,31.97,31.98,31.97,31.98,55100.0,24.18,24.1876,24.18,24.1876,55100.0
2010-10-19 11:45:00,31.99,32.06,31.99,32.05,107800.0,24.1951,24.2481,24.1951,24.2405,107800.0
2010-10-19 11:50:00,32.05,32.05,32.02,32.02,24000.0,24.2405,24.2405,24.2178,24.2178,24000.0
2010-10-19 11:55:00,32.02,32.03,32.01,32.01,62500.0,24.2178,24.2254,24.2103,24.2103,62500.0
2010-10-19 12:00:00,32.02,32.03,32.02,32.02,27100.0,24.2178,24.2254,24.2178,24.2178,27100.0
2010-10-19 12:05:00,32.02,32.03,31.99,32.0,66900.0,24.2178,24.2254,24.1951,24.2027,66900.0
2010-10-19 12:10:00,31.99,32.01,31.99,31.99,28100.0,24.1951,24.2103,24.1951,24.1951,28100.0
2010-10-19 12:15:00,31.99,32.01,31.99,32.01,78100.0,24.1951,24.2103,24.1951,24.2103,78100.0
2010-10-19 12:20:00,32.0,32.0,31.98,31.99,138800.0,24.2027,24.2027,24.1876,24.1951,138800.0
2010-10-19 12:25:00,31.98,31.99,31.98,31.98,48900.0,24.1876,24.1951,24.1876,24.1876,48900.0
2010-10-19 12:30:00,31.99,32.0,31.95,31.95,55100.0,24.1951,24.2027,24.1649,24.1649,55100.0
2010-10-19 12:35:00,31.95,31.96,31.94,31.95,78800.0,24.1649,24.1725,24.1573,24.1649,78800.0
2010-10-19 12:40:00,31.95,31.98,31.94,31.96,21100.0,24.1649,24.1876,24.1573,24.1725,21100.0
2010-10-19 12:45:00,31.97,31.97,31.95,31.96,17000.0,24.18,24.18,24.1649,24.1725,17000.0
2010-10-19 12:50:00,31.97,31.97,31.93,31.95,92700.0,24.18,24.18,24.1498,24.1649,92700.0
2010-10-19 12:55:00,31.96,31.99,31.96,31.99,74700.0,24.1725,24.1951,24.1725,24.1951,74700.0
2010-10-19 13:00:00,31.99,31.99,31.97,31.98,43100.0,24.1951,24.1951,24.18,24.1876,43100.0
2010-10-19 13:05:00,31.98,31.99,31.94,31.95,41300.0,24.1876,24.1951,24.1573,24.1649,41300.0
2010-10-19 13:10:00,31.95,31.95,31.89,31.91,174300.0,24.1649,24.1649,24.1195,24.1346,174300.0
2010-10-19 13:15:00,31.91,31.93,31.91,31.93,21800.0,24.1346,24.1498,24.1346,24.1498,21800.0
2010-10-19 13:20:00,31.94,31.95,31.91,31.91,21800.0,24.1573,24.1649,24.1346,24.1346,21800.0
2010-10-19 13:25:00,31.91,31.91,31.87,31.88,467600.0,24.1346,24.1346,24.1044,24.1119,467600.0
2010-10-19 13:30:00,31.87,31.9,31.87,31.9,191100.0,24.1044,24.1271,24.1044,24.1271,191100.0
2010-10-19 13:35:00,31.89,31.9,31.86,31.89,207900.0,24.1195,24.1271,24.0968,24.1195,207900.0
2010-10-19 13:40:00,31.9,31.9,31.88,31.88,55500.0,24.1271,24.1271,24.1119,24.1119,55500.0
2010-10-19 13:45:00,31.89,31.89,31.84,31.86,105500.0,24.1195,24.1195,24.0817,24.0968,105500.0
2010-10-19 13:50:00,31.86,31.86,31.81,31.81,250800.0,24.0968,24.0968,24.059,24.059,250800.0
2010-10-19 13:55:00,31.82,31.82,31.74,31.76,155000.0,24.0666,24.0666,24.0061,24.0212,155000.0
2010-10-19 14:00:00,31.76,31.76,31.58,31.6,412900.0,24.0212,24.0212,23.885,23.9002,412900.0
2010-10-19 14:05:00,31.6,31.67,31.6,31.66,518400.0,23.9002,23.9531,23.9002,23.9456,518400.0
2010-10-19 14:10:00,31.65,31.69,31.63,31.69,169000.0,23.938,23.9682,23.9229,23.9682,169000.0
2010-10-19 14:15:00,31.68,31.72,31.67,31.68,272900.0,23.9607,23.9909,23.9531,23.9607,272900.0
2010-10-19 14:20:00,31.68,31.7,31.64,31.65,195300.0,23.9607,23.9758,23.9304,23.938,195300.0
2010-10-19 14:25:00,31.64,31.71,31.61,31.67,417200.0,23.9304,23.9834,23.9077,23.9531,417200.0
2010-10-19 14:30:00,31.67,31.72,31.65,31.72,368500.0,23.9531,23.9909,23.938,23.9909,368500.0
2010-10-19 14:35:00,31.72,31.72,31.67,31.68,232000.0,23.9909,23.9909,23.9531,23.9607,232000.0
2010-10-19 14:40:00,31.68,31.72,31.67,31.71,398500.0,23.9607,23.9909,23.9531,23.9834,398500.0
2010-10-19 14:45:00,31.71,31.73,31.7,31.72,49400.0,23.9834,23.9985,23.9758,23.9909,49400.0
2010-10-19 14:50:00,31.73,31.78,31.72,31.75,258700.0,23.9985,24.0363,23.9909,24.0136,258700.0
2010-10-19 14:55:00,31.75,31.76,31.72,31.74,386400.0,24.0136,24.0212,23.9909,24.0061,386400.0
2010-10-19 15:00:00,31.74,31.75,31.7,31.72,136700.0,24.0061,24.0136,23.9758,23.9909,136700.0
2010-10-19 15:05:00,31.72,31.72,31.67,31.67,203000.0,23.9909,23.9909,23.9531,23.9531,203000.0
2010-10-19 15:10:00,31.67,31.71,31.64,31.66,508300.0,23.9531,23.9834,23.9304,23.9456,508300.0
2010-10-19 15:15:00,31.66,31.71,31.65,31.69,137400.0,23.9456,23.9834,23.938,23.9682,137400.0
2010-10-19 15:20:00,31.68,31.71,31.66,31.67,511300.0,23.9607,23.9834,23.9456,23.9531,511300.0
2010-10-19 15:25:00,31.68,31.7,31.61,31.61,703300.0,23.9607,23.9758,23.9077,23.9077,703300.0
2010-10-19 15:30:00,31.61,31.64,31.59,31.63,779000.0,23.9077,23.9304,23.8926,23.9229,779000.0
2010-10-19 15:35:00,31.63,31.69,31.63,31.68,331200.0,23.9229,23.9682,23.9229,23.9607,331200.0
2010-10-19 15:40:00,31.68,31.71,31.67,31.69,598600.0,23.9607,23.9834,23.9531,23.9682,598600.0
2010-10-19 15:45:00,31.69,31.75,31.67,31.71,653200.0,23.9682,24.0136,23.9531,23.9834,653200.0
2010-10-19 15:50:00,31.72,31.75,31.68,31.75,487100.0,23.9909,24.0136,23.9607,24.0136,487100.0
2010-10-19 15:55:00,31.75,31.79,31.75,31.78,897800.0,24.0136,24.0439,24.0136,24.0363,897800.0
2010-10-20 09:30:00,31.92,31.99,31.86,31.97,212600.0,24.1422,24.1951,24.0968,24.18,212600.0
2010-10-20 09:35:00,31.97,31.98,31.92,31.93,81700.0,24.18,24.1876,24.1422,24.1498,81700.0
2010-10-20 09:40:00,31.93,32.07,31.93,32.06,160400.0,24.1498,24.2557,24.1498,24.2481,160400.0
2010-10-20 09:45:00,32.06,32.1,32.0,32.02,233400.0,24.2481,24.2783,24.2027,24.2178,233400.0
2010-10-20 09:50:00,32.02,32.06,32.01,32.01,111500.0,24.2178,24.2481,24.2103,24.2103,111500.0
2010-10-20 09:55:00,32.01,32.04,31.94,31.94,169000.0,24.2103,24.233,24.1573,24.1573,169000.0
2010-10-20 10:00:00,31.94,31.96,31.91,31.93,605400.0,24.1573,24.1725,24.1346,24.1498,605400.0
2010-10-20 10:05:00,31.93,31.98,31.93,31.95,100400.0,24.1498,24.1876,24.1498,24.1649,100400.0
2010-10-20 10:10:00,31.96,31.96,31.9,31.94,202200.0,24.1725,24.1725,24.1271,24.1573,202200.0
2010-10-20 10:15:00,31.94,31.95,31.88,31.89,193200.0,24.1573,24.1649,24.1119,24.1195,193200.0
2010-10-20 10:20:00,31.89,31.91,31.88,31.91,80100.0,24.1195,24.1346,24.1119,24.1346,80100.0
2010-10-20 10:25:00,31.92,31.97,31.92,31.97,60000.0,24.1422,24.18,24.1422,24.18,60000.0
2010-10-20 10:30:00,31.97,32.06,31.97,32.05,189000.0,24.18,24.2481,24.18,24.2405,189000.0
2010-10-20 10:35:00,32.06,32.08,32.04,32.04,89900.0,24.2481,24.2632,24.233,24.233,89900.0
2010-10-20 10:40:00,32.05,32.12,32.05,32.11,137100.0,24.2405,24.2935,24.2405,24.2859,137100.0
2010-10-20 10:45:00,32.11,32.17,32.11,32.16,253900.0,24.2859,24.3313,24.2859,24.3237,253900.0
2010-10-20 10:50:00,32.17,32.19,32.16,32.17,301000.0,24.3313,24.3464,24.3237,24.3313,301000.0
2010-10-20 10:55:00,32.18,32.19,32.15,32.17,57400.0,24.3388,24.3464,24.3162,24.3313,57400.0
2010-10-20 11:00:00,32.18,32.18,32.13,32.13,224400.0,24.3388,24.3388,24.301,24.301,224400.0
2010-10-20 11:05:00,32.13,32.17,32.13,32.17,146500.0,24.301,24.3313,24.301,24.3313,146500.0
2010-10-20 11:10:00,32.18,32.19,32.15,32.16,99000.0,24.3388,24.3464,24.3162,24.3237,99000.0
2010-10-20 11:15:00,32.17,32.2,32.14,32.18,87300.0,24.3313,24.354,24.3086,24.3388,87300.0
2010-10-20 11:20:00,32.17,32.2,32.17,32.19,93900.0,24.3313,24.354,24.3313,24.3464,93900.0
2010-10-20 11:25:00,32.19,32.25,32.17,32.23,176700.0,24.3464,24.3918,24.3313,24.3767,176700.0
2010-10-20 11:30:00,32.24,32.26,32.22,32.24,177200.0,24.3842,24.3994,24.3691,24.3842,177200.0
2010-10-20 11:35:00,32.24,32.26,32.23,32.24,98700.0,24.3842,24.3994,24.3767,24.3842,98700.0
2010-10-20 11:40:00,32.24,32.24,32.22,32.23,29900.0,24.3842,24.3842,24.3691,24.3767,29900.0
2010-10-20 11:45:00,32.23,32.25,32.23,32.24,143000.0,24.3767,24.3918,24.3767,24.3842,143000.0
2010-10-20 11:50:00,32.23,32.26,32.23,32.26,80400.0,24.3767,24.3994,24.3767,24.3994,80400.0
2010-10-20 11:55:00,32.26,32.27,32.24,32.24,430000.0,24.3994,24.4069,24.3842,24.3842,430000.0
2010-10-20 12:00:00,32.24,32.3,32.23,32.3,352700.0,24.3842,24.4296,24.3767,24.4296,352700.0
2010-10-20 12:05:00,32.3,32.31,32.28,32.3,110200.0,24.4296,24.4372,24.4145,24.4296,110200.0
2010-10-20 12:10:00,32.3,32.32,32.29,32.29,324100.0,24.4296,24.4447,24.422,24.422,324100.0
2010-10-20 12:15:00,32.3,32.35,32.29,32.33,550400.0,24.4296,24.4674,24.422,24.4523,550400.0
2010-10-20 12:20:00,32.34,32.35,32.32,32.32,110700.0,24.4599,24.4674,24.4447,24.4447,110700.0
2010-10-20 12:25:00,32.32,32.32,32.29,32.31,89900.0,24.4447,24.4447,24.422,24.4372,89900.0
2010-10-20 12:30:00,32.32,32.32,32.3,32.32,138200.0,24.4447,24.4447,24.4296,24.4447,138200.0
2010-10-20 12:35:00,32.32,32.32,32.29,32.3,89200.0,24.4447,24.4447,24.422,24.4296,89200.0
2010-10-20 12:40:00,32.29,32.3,32.26,32.26,33100.0,24.422,24.4296,24.3994,24.3994,33100.0
2010-10-20 12:45:00,32.27,32.29,32.27,32.28,50700.0,24.4069,24.422,24.4069,24.4145,50700.0
2010-10-20 12:50:00,32.28,32.3,32.28,32.3,45100.0,24.4145,24.4296,24.4145,24.4296,45100.0
2010-10-20 12:55:00,32.29,32.3,32.28,32.29,26200.0,24.422,24.4296,24.4145,24.422,26200.0
2010-10-20 13:00:00,32.29,32.32,32.28,32.31,105000.0,24.422,24.4447,24.4145,24.4372,105000.0
2010-10-20 13:05:00,32.31,32.32,32.3,32.32,71600.0,24.4372,24.4447,24.4296,24.4447,71600.0
2010-10-20 13:10:00,32.31,32.32,32.28,32.32,123500.0,24.4372,24.4447,24.4145,24.4447,123500.0
2010-10-20 13:15:00,32.31,32.33,32.3,32.31,124100.0,24.4372,24.4523,24.4296,24.4372,124100.0
2010-10-20 13:20:00,32.31,32.36,32.31,32.35,239100.0,24.4372,24.475,24.4372,24.4674,239100.0
2010-10-20 13:25:00,32.35,32.35,32.32,32.33,125000.0,24.4674,24.4674,24.4447,24.4523,125000.0
2010-10-20 13:30:00,32.33,32.35,32.32,32.33,114700.0,24.4523,24.4674,24.4447,24.4523,114700.0
2010-10-20 13:35:00,32.34,32.35,32.31,32.32,294900.0,24.4599,24.4674,24.4372,24.4447,294900.0
2010-10-20 13:40:00,32.32,32.33,32.29,32.29,58000.0,24.4447,24.4523,24.422,24.422,58000.0
2010-10-20 13:45:00,32.29,32.29,32.27,32.28,73700.0,24.422,24.422,24.4069,24.4145,73700.0
2010-10-20 13:50:00,32.28,32.29,32.26,32.28,215600.0,24.4145,24.422,24.3994,24.4145,215600.0
2010-10-20 13:55:00,32.27,32.28,32.26,32.27,98700.0,24.4069,24.4145,24.3994,24.4069,98700.0
2010-10-20 14:00:00,32.26,32.31,32.22,32.22,263900.0,24.3994,24.4372,24.3691,24.3691,263900.0
2010-10-20 14:05:00,32.22,32.28,32.22,32.22,328600.0,24.3691,24.4145,24.3691,24.3691,328600.0
2010-10-20 14:10:00,32.23,32.27,32.23,32.26,218200.0,24.3767,24.4069,24.3767,24.3994,218200.0
2010-10-20 14:15:00,32.26,32.31,32.26,32.3,222900.0,24.3994,24.4372,24.3994,24.4296,222900.0
2010-10-20 14:20:00,32.3,32.31,32.27,32.28,188800.0,24.4296,24.4372,24.4069,24.4145,188800.0
2010-10-20 14:25:00,32.29,32.32,32.28,32.29,149000.0,24.422,24.4447,24.4145,24.422,149000.0
2010-10-20 14:30:00,32.29,32.34,32.29,32.34,171400.0,24.422,24.4599,24.422,24.4599,171400.0
2010-10-20 14:35:00,32.34,32.37,32.33,32.35,132100.0,24.4599,24.4826,24.4523,24.4674,132100.0
2010-10-20 14:40:00,32.35,32.36,32.31,32.33,39900.0,24.4674,24.475,24.4372,24.4523,39900.0
2010-10-20 14:45:00,32.33,32.33,32.29,32.3,111900.0,24.4523,24.4523,24.422,24.4296,111900.0
2010-10-20 14:50:00,32.3,32.32,32.29,32.31,71100.0,24.4296,24.4447,24.422,24.4372,71100.0
2010-10-20 14:55:00,32.31,32.32,32.28,32.32,110400.0,24.4372,24.4447,24.4145,24.4447,110400.0
2010-10-20 15:00:00,32.31,32.31,32.26,32.28,317600.0,24.4372,24.4372,24.3994,24.4145,317600.0
2010-10-20 15:05:00,32.28,32.29,32.25,32.29,498300.0,24.4145,24.422,24.3918,24.422,498300.0
2010-10-20 15:10:00,32.29,32.29,32.26,32.28,219300.0,24.422,24.422,24.3994,24.4145,219300.0
2010-10-20 15:15:00,32.27,32.31,32.27,32.31,173800.0,24.4069,24.4372,24.4069,24.4372,173800.0
2010-10-20 15:20:00,32.3,32.32,32.29,32.31,438100.0,24.4296,24.4447,24.422,24.4372,438100.0
2010-10-20 15:25:00,32.3,32.33,32.29,32.33,155900.0,24.4296,24.4523,24.422,24.4523,155900.0
2010-10-20 15:30:00,32.32,32.32,32.28,32.29,243600.0,24.4447,24.4447,24.4145,24.422,243600.0
2010-10-20 15:35:00,32.29,32.29,32.2,32.24,526800.0,24.422,24.422,24.354,24.3842,526800.0
2010-10-20 15:40:00,32.24,32.25,32.21,32.22,686000.0,24.3842,24.3918,24.3615,24.3691,686000.0
2010-10-20 15:45:00,32.23,32.3,32.23,32.29,524400.0,24.3767,24.4296,24.3767,24.422,524400.0
2010-10-20 15:50:00,32.3,32.31,32.19,32.2,1014600.0,24.4296,24.4372,24.3464,24.354,1014600.0
2010-10-20 15:55:00,32.19,32.26,32.19,32.23,1342100.0,24.3464,24.3994,24.3464,24.3767,1342100.0
2010-10-21 09:30:00,32.38,32.49,32.33,32.33,125300.0,24.4901,24.5733,24.4523,24.4523,125300.0
2010-10-21 09:35:00,32.33,32.42,32.31,32.42,155500.0,24.4523,24.5204,24.4372,24.5204,155500.0
2010-10-21 09:40:00,32.42,32.42,32.34,32.39,483100.0,24.5204,24.5204,24.4599,24.4977,483100.0
2010-10-21 09:45:00,32.39,32.4,32.37,32.38,196300.0,24.4977,24.5052,24.4826,24.4901,196300.0
2010-10-21 09:50:00,32.39,32.41,32.37,32.37,493200.0,24.4977,24.5128,24.4826,24.4826,493200.0
2010-10-21 09:55:00,32.37,32.48,32.37,32.48,271600.0,24.4826,24.5657,24.4826,24.5657,271600.0
2010-10-21 10:00:00,32.48,32.48,32.37,32.44,650000.0,24.5657,24.5657,24.4826,24.5355,650000.0
2010-10-21 10:05:00,32.44,32.57,32.41,32.56,629400.0,24.5355,24.6338,24.5128,24.6263,629400.0
2010-10-21 10:10:00,32.56,32.6,32.56,32.58,173800.0,24.6263,24.6565,24.6263,24.6414,173800.0
2010-10-21 10:15:00,32.58,32.58,32.55,32.57,183600.0,24.6414,24.6414,24.6187,24.6338,183600.0
2010-10-21 10:20:00,32.57,32.59,32.54,32.58,164600.0,24.6338,24.6489,24.6111,24.6414,164600.0
2010-10-21 10:25:00,32.58,32.6,32.55,32.56,254000.0,24.6414,24.6565,24.6187,24.6263,254000.0
2010-10-21 10:30:00,32.56,32.61,32.56,32.6,125200.0,24.6263,24.6641,24.6263,24.6565,125200.0
2010-10-21 10:35:00,32.59,32.64,32.57,32.63,417400.0,24.6489,24.6868,24.6338,24.6792,417400.0
2010-10-21 10:40:00,32.63,32.67,32.63,32.64,271300.0,24.6792,24.7095,24.6792,24.6868,271300.0
2010-10-21 10:45:00,32.64,32.65,32.62,32.64,139300.0,24.6868,24.6943,24.6716,24.6868,139300.0
2010-10-21 10:50:00,32.64,32.66,32.61,32.63,175500.0,24.6868,24.7019,24.6641,24.6792,175500.0
2010-10-21 10:55:00,32.63,32.66,32.62,32.66,127700.0,24.6792,24.7019,24.6716,24.7019,127700.0
2010-10-21 11:00:00,32.65,32.67,32.62,32.63,425900.0,24.6943,24.7095,24.6716,24.6792,425900.0
2010-10-21 11:05:00,32.63,32.64,32.62,32.62,109400.0,24.6792,24.6868,24.6716,24.6716,109400.0
2010-10-21 11:10:00,32.62,32.62,32.58,32.6,237200.0,24.6716,24.6716,24.6414,24.6565,237200.0
2010-10-21 11:15:00,32.59,32.6,32.55,32.57,189400.0,24.6489,24.6565,24.6187,24.6338,189400.0
2010-10-21 11:20:00,32.57,32.59,32.55,32.55,249300.0,24.6338,24.6489,24.6187,24.6187,249300.0
2010-10-21 11:25:00,32.55,32.56,32.5,32.53,561400.0,24.6187,24.6263,24.5809,24.6036,561400.0
2010-10-21 11:30:00,32.53,32.56,32.53,32.56,123500.0,24.6036,24.6263,24.6036,24.6263,123500.0
2010-10-21 11:35:00,32.56,32.56,32.44,32.46,248700.0,24.6263,24.6263,24.5355,24.5506,248700.0
2010-10-21 11:40:00,32.46,32.46,32.37,32.39,1623300.0,24.5506,24.5506,24.4826,24.4977,1623300.0
2010-10-21 11:45:00,32.39,32.44,32.39,32.41,149400.0,24.4977,24.5355,24.4977,24.5128,149400.0
2010-10-21 11:50:00,32.42,32.43,32.36,32.39,104700.0,24.5204,24.5279,24.475,24.4977,104700.0
2010-10-21 11:55:00,32.4,32.46,32.4,32.46,104900.0,24.5052,24.5506,24.5052,24.5506,104900.0
2010-10-21 12:00:00,32.45,32.47,32.43,32.44,97100.0,24.5431,24.5582,24.5279,24.5355,97100.0
2010-10-21 12:05:00,32.44,32.45,32.41,32.43,147600.0,24.5355,24.5431,24.5128,24.5279,147600.0
2010-10-21 12:10:00,32.43,32.44,32.41,32.42,174600.0,24.5279,24.5355,24.5128,24.5204,174600.0
2010-10-21 12:15:00,32.42,32.44,32.4,32.44,121100.0,24.5204,24.5355,24.5052,24.5355,121100.0
2010-10-21 12:20:00,32.43,32.46,32.43,32.44,160100.0,24.5279,24.5506,24.5279,24.5355,160100.0
2010-10-21 12:25:00,32.43,32.45,32.42,32.45,57400.0,24.5279,24.5431,24.5204,24.5431,57400.0
2010-10-21 12:30:00,32.46,32.46,32.41,32.42,64300.0,24.5506,24.5506,24.5128,24.5204,64300.0
2010-10-21 12:35:00,32.41,32.42,32.33,32.34,149300.0,24.5128,24.5204,24.4523,24.4599,149300.0
2010-10-21 12:40:00,32.34,32.36,32.33,32.35,102800.0,24.4599,24.475,24.4523,24.4674,102800.0
2010-10-21 12:45:00,32.34,32.36,32.31,32.36,101000.0,24.4599,24.475,24.4372,24.475,101000.0
2010-10-21 12:50:00,32.36,32.37,32.34,32.36,54000.0,24.475,24.4826,24.4599,24.475,54000.0
2010-10-21 12:55:00,32.35,32.38,32.35,32.38,108900.0,24.4674,24.4901,24.4674,24.4901,108900.0
2010-10-21 13:00:00,32.38,32.44,32.38,32.44,198000.0,24.4901,24.5355,24.4901,24.5355,198000.0
2010-10-21 13:05:00,32.44,32.44,32.41,32.43,36800.0,24.5355,24.5355,24.5128,24.5279,36800.0
2010-10-21 13:10:00,32.44,32.47,32.44,32.46,85300.0,24.5355,24.5582,24.5355,24.5506,85300.0
2010-10-21 13:15:00,32.46,32.46,32.42,32.46,194000.0,24.5506,24.5506,24.5204,24.5506,194000.0
2010-10-21 13:20:00,32.45,32.46,32.42,32.43,46600.0,24.5431,24.5506,24.5204,24.5279,46600.0
2010-10-21 13:25:00,32.43,32.47,32.43,32.46,38200.0,24.5279,24.5582,24.5279,24.5506,38200.0
2010-10-21 13:30:00,32.47,32.47,32.38,32.4,73400.0,24.5582,24.5582,24.4901,24.5052,73400.0
2010-10-21 13:35:00,32.4,32.43,32.4,32.42,59500.0,24.5052,24.5279,24.5052,24.5204,59500.0
2010-10-21 13:40:00,32.43,32.44,32.4,32.41,49700.0,24.5279,24.5355,24.5052,24.5128,49700.0
2010-10-21 13:45:00,32.41,32.41,32.31,32.33,486000.0,24.5128,24.5128,24.4372,24.4523,486000.0
2010-10-21 13:50:00,32.34,32.35,32.24,32.27,211500.0,24.4599,24.4674,24.3842,24.4069,211500.0
2010-10-21 13:55:00,32.27,32.27,32.2,32.23,278600.0,24.4069,24.4069,24.354,24.3767,278600.0
2010-10-21 14:00:00,32.22,32.25,32.2,32.25,292300.0,24.3691,24.3918,24.354,24.3918,292300.0
2010-10-21 14:05:00,32.25,32.26,32.24,32.25,16300.0,24.3918,24.3994,24.3842,24.3918,16300.0
2010-10-21 14:10:00,32.25,32.27,32.24,32.25,163300.0,24.3918,24.4069,24.3842,24.3918,163300.0
2010-10-21 14:15:00,32.26,32.31,32.24,32.3,118200.0,24.3994,24.4372,24.3842,24.4296,118200.0
2010-10-21 14:20:00,32.31,32.31,32.25,32.27,119800.0,24.4372,24.4372,24.3918,24.4069,119800.0
2010-10-21 14:25:00,32.26,32.32,32.26,32.29,61700.0,24.3994,24.4447,24.3994,24.422,61700.0
2010-10-21 14:30:00,32.29,32.33,32.28,32.28,95800.0,24.422,24.4523,24.4145,24.4145,95800.0
2010-10-21 14:35:00,32.28,32.3,32.27,32.28,46800.0,24.4145,24.4296,24.4069,24.4145,46800.0
2010-10-21 14:40:00,32.28,32.33,32.27,32.33,105900.0,24.4145,24.4523,24.4069,24.4523,105900.0
2010-10-21 14:45:00,32.33,32.34,32.31,32.31,208600.0,24.4523,24.4599,24.4372,24.4372,208600.0
2010-10-21 14:50:00,32.32,32.39,32.31,32.38,212200.0,24.4447,24.4977,24.4372,24.4901,212200.0
2010-10-21 14:55:00,32.38,32.38,32.36,32.37,52900.0,24.4901,24.4901,24.475,24.4826,52900.0
2010-10-21 15:00:00,32.38,32.4,32.37,32.38,99800.0,24.4901,24.5052,24.4826,24.4901,99800.0
2010-10-21 15:05:00,32.38,32.38,32.34,32.34,104400.0,24.4901,24.4901,24.4599,24.4599,104400.0
2010-10-21 15:10:00,32.35,32.38,32.34,32.38,153500.0,24.4674,24.4901,24.4599,24.4901,153500.0
2010-10-21 15:15:00,32.38,32.48,32.37,32.45,293900.0,24.4901,24.5657,24.4826,24.5431,293900.0
2010-10-21 15:20:00,32.44,32.5,32.44,32.5,228600.0,24.5355,24.5809,24.5355,24.5809,228600.0
2010-10-21 15:25:00,32.5,32.51,32.44,32.46,160300.0,24.5809,24.5884,24.5355,24.5506,160300.0
2010-10-21 15:30:00,32.46,32.49,32.41,32.43,229500.0,24.5506,24.5733,24.5128,24.5279,229500.0
2010-10-21 15:35:00,32.42,32.47,32.42,32.46,183900.0,24.5204,24.5582,24.5204,24.5506,183900.0
2010-10-21 15:40:00,32.46,32.47,32.43,32.45,196100.0,24.5506,24.5582,24.5279,24.5431,196100.0
2010-10-21 15:45:00,32.44,32.44,32.39,32.43,224600.0,24.5355,24.5355,24.4977,24.5279,224600.0
2010-10-21 15:50:00,32.44,32.45,32.41,32.44,232200.0,24.5355,24.5431,24.5128,24.5355,232200.0
2010-10-21 15:55:00,32.44,32.5,32.44,32.49,801100.0,24.5355,24.5809,24.5355,24.5733,801100.0
2010-10-22 09:30:00,32.64,32.64,32.37,32.37,160700.0,24.6868,24.6868,24.4826,24.4826,160700.0
2010-10-22 09:35:00,32.37,32.43,32.34,32.43,129300.0,24.4826,24.5279,24.4599,24.5279,129300.0
2010-10-22 09:40:00,32.44,32.47,32.4,32.44,495400.0,24.5355,24.5582,24.5052,24.5355,495400.0
2010-10-22 09:45:00,32.45,32.49,32.44,32.44,152800.0,24.5431,24.5733,24.5355,24.5355,152800.0
2010-10-22 09:50:00,32.43,32.43,32.38,32.38,570000.0,24.5279,24.5279,24.4901,24.4901,570000.0
2010-10-22 09:55:00,32.38,32.38,32.33,32.34,695100.0,24.4901,24.4901,24.4523,24.4599,695100.0
2010-10-22 10:00:00,32.33,32.35,32.3,32.35,121300.0,24.4523,24.4674,24.4296,24.4674,121300.0
2010-10-22 10:05:00,32.35,32.36,32.34,32.35,87500.0,24.4674,24.475,24.4599,24.4674,87500.0
2010-10-22 10:10:00,32.35,32.37,32.31,32.37,481000.0,24.4674,24.4826,24.4372,24.4826,481000.0
2010-10-22 10:15:00,32.36,32.37,32.34,32.37,171400.0,24.475,24.4826,24.4599,24.4826,171400.0
2010-10-22 10:20:00,32.37,32.38,32.32,32.32,101900.0,24.4826,24.4901,24.4447,24.4447,101900.0
2010-10-22 10:25:00,32.32,32.39,32.32,32.38,73400.0,24.4447,24.4977,24.4447,24.4901,73400.0
2010-10-22 10:30:00,32.38,32.42,32.38,32.4,148800.0,24.4901,24.5204,24.4901,24.5052,148800.0
2010-10-22 10:35:00,32.39,32.39,32.37,32.37,69300.0,24.4977,24.4977,24.4826,24.4826,69300.0
2010-10-22 10:40:00,32.38,32.39,32.36,32.38,84800.0,24.4901,24.4977,24.475,24.4901,84800.0
2010-10-22 10:45:00,32.39,32.42,32.38,32.42,37600.0,24.4977,24.5204,24.4901,24.5204,37600.0
2010-10-22 10:50:00,32.42,32.44,32.41,32.43,105800.0,24.5204,24.5355,24.5128,24.5279,105800.0
2010-10-22 10:55:00,32.43,32.46,32.43,32.43,72100.0,24.5279,24.5506,24.5279,24.5279,72100.0
2010-10-22 11:00:00,32.42,32.44,32.4,32.44,58900.0,24.5204,24.5355,24.5052,24.5355,58900.0
2010-10-22 11:05:00,32.44,32.44,32.4,32.42,109700.0,24.5355,24.5355,24.5052,24.5204,109700.0
2010-10-22 11:10:00,32.42,32.43,32.4,32.4,68200.0,24.5204,24.5279,24.5052,24.5052,68200.0
2010-10-22 11:15:00,32.4,32.42,32.38,32.41,59300.0,24.5052,24.5204,24.4901,24.5128,59300.0
2010-10-22 11:20:00,32.41,32.43,32.4,32.4,49700.0,24.5128,24.5279,24.5052,24.5052,49700.0
2010-10-22 11:25:00,32.41,32.41,32.39,32.4,28400.0,24.5128,24.5128,24.4977,24.5052,28400.0
2010-10-22 11:30:00,32.41,32.46,32.41,32.44,51500.0,24.5128,24.5506,24.5128,24.5355,51500.0
2010-10-22 11:35:00,32.44,32.46,32.43,32.45,26600.0,24.5355,24.5506,24.5279,24.5431,26600.0
2010-10-22 11:40:00,32.45,32.46,32.44,32.45,59500.0,24.5431,24.5506,24.5355,24.5431,59500.0
2010-10-22 11:45:00,32.44,32.46,32.4,32.4,69400.0,24.5355,24.5506,24.5052,24.5052,69400.0
2010-10-22 11:50:00,32.41,32.41,32.39,32.39,43000.0,24.5128,24.5128,24.4977,24.4977,43000.0
2010-10-22 11:55:00,32.4,32.4,32.38,32.39,72900.0,24.5052,24.5052,24.4901,24.4977,72900.0
2010-10-22 12:00:00,32.39,32.42,32.38,32.41,150500.0,24.4977,24.5204,24.4901,24.5128,150500.0
2010-10-22 12:05:00,32.41,32.46,32.4,32.44,106900.0,24.5128,24.5506,24.5052,24.5355,106900.0
2010-10-22 12:10:00,32.44,32.45,32.41,32.41,68500.0,24.5355,24.5431,24.5128,24.5128,68500.0
2010-10-22 12:15:00,32.42,32.42,32.4,32.42,62900.0,24.5204,24.5204,24.5052,24.5204,62900.0
2010-10-22 12:20:00,32.42,32.43,32.41,32.42,43300.0,24.5204,24.5279,24.5128,24.5204,43300.0
2010-10-22 12:25:00,32.42,32.46,32.42,32.45,705100.0,24.5204,24.5506,24.5204,24.5431,705100.0
2010-10-22 12:30:00,32.45,32.47,32.45,32.46,164500.0,24.5431,24.5582,24.5431,24.5506,164500.0
2010-10-22 12:35:00,32.47,32.47,32.45,32.45,219900.0,24.5582,24.5582,24.5431,24.5431,219900.0
2010-10-22 12:40:00,32.45,32.46,32.44,32.46,38600.0,24.5431,24.5506,24.5355,24.5506,38600.0
2010-10-22 12:45:00,32.46,32.47,32.45,32.46,38100.0,24.5506,24.5582,24.5431,24.5506,38100.0
2010-10-22 12:50:00,32.46,32.46,32.44,32.45,53100.0,24.5506,24.5506,24.5355,24.5431,53100.0
2010-10-22 12:55:00,32.45,32.46,32.44,32.46,102000.0,24.5431,24.5506,24.5355,24.5506,102000.0
2010-10-22 13:00:00,32.46,32.47,32.44,32.45,59300.0,24.5506,24.5582,24.5355,24.5431,59300.0
2010-10-22 13:05:00,32.45,32.46,32.44,32.45,78400.0,24.5431,24.5506,24.5355,24.5431,78400.0
2010-10-22 13:10:00,32.45,32.45,32.44,32.45,56000.0,24.5431,24.5431,24.5355,24.5431,56000.0
2010-10-22 13:15:00,32.44,32.47,32.44,32.46,42300.0,24.5355,24.5582,24.5355,24.5506,42300.0
2010-10-22 13:20:00,32.45,32.46,32.44,32.45,48900.0,24.5431,24.5506,24.5355,24.5431,48900.0
2010-10-22 13:25:00,32.45,32.47,32.44,32.45,66600.0,24.5431,24.5582,24.5355,24.5431,66600.0
2010-10-22 13:30:00,32.45,32.45,32.44,32.44,37800.0,24.5431,24.5431,24.5355,24.5355,37800.0
2010-10-22 13:35:00,32.44,32.45,32.44,32.44,47700.0,24.5355,24.5431,24.5355,24.5355,47700.0
2010-10-22 13:40:00,32.45,32.45,32.44,32.44,42300.0,24.5431,24.5431,24.5355,24.5355,42300.0
2010-10-22 13:45:00,32.44,32.45,32.44,32.45,42300.0,24.5355,24.5431,24.5355,24.5431,42300.0
2010-10-22 13:50:00,32.45,32.45,32.42,32.43,94000.0,24.5431,24.5431,24.5204,24.5279,94000.0
2010-10-22 13:55:00,32.44,32.44,32.42,32.42,43500.0,24.5355,24.5355,24.5204,24.5204,43500.0
2010-10-22 14:00:00,32.43,32.43,32.42,32.43,58500.0,24.5279,24.5279,24.5204,24.5279,58500.0
2010-10-22 14:05:00,32.42,32.45,32.42,32.44,55700.0,24.5204,24.5431,24.5204,24.5355,55700.0
2010-10-22 14:10:00,32.44,32.45,32.44,32.44,50600.0,24.5355,24.5431,24.5355,24.5355,50600.0
2010-10-22 14:15:00,32.45,32.46,32.44,32.45,84100.0,24.5431,24.5506,24.5355,24.5431,84100.0
2010-10-22 14:20:00,32.46,32.47,32.44,32.45,62300.0,24.5506,24.5582,24.5355,24.5431,62300.0
2010-10-22 14:25:00,32.46,32.48,32.44,32.47,187200.0,24.5506,24.5657,24.5355,24.5582,187200.0
2010-10-22 14:30:00,32.47,32.48,32.43,32.45,207400.0,24.5582,24.5657,24.5279,24.5431,207400.0
2010-10-22 14:35:00,32.45,32.46,32.45,32.45,81000.0,24.5431,24.5506,24.5431,24.5431,81000.0
2010-10-22 14:40:00,32.45,32.47,32.44,32.46,58800.0,24.5431,24.5582,24.5355,24.5506,58800.0
2010-10-22 14:45:00,32.46,32.48,32.46,32.46,107700.0,24.5506,24.5657,24.5506,24.5506,107700.0
2010-10-22 14:50:00,32.46,32.47,32.44,32.44,90700.0,24.5506,24.5582,24.5355,24.5355,90700.0
2010-10-22 14:55:00,32.44,32.45,32.43,32.44,89200.0,24.5355,24.5431,24.5279,24.5355,89200.0
2010-10-22 15:00:00,32.44,32.46,32.43,32.46,98900.0,24.5355,24.5506,24.5279,24.5506,98900.0
2010-10-22 15:05:00,32.45,32.49,32.44,32.46,177000.0,24.5431,24.5733,24.5355,24.5506,177000.0
2010-10-22 15:10:00,32.46,32.46,32.43,32.43,86600.0,24.5506,24.5506,24.5279,24.5279,86600.0
2010-10-22 15:15:00,32.44,32.45,32.43,32.44,87900.0,24.5355,24.5431,24.5279,24.5355,87900.0
2010-10-22 15:20:00,32.44,32.47,32.44,32.45,221400.0,24.5355,24.5582,24.5355,24.5431,221400.0
2010-10-22 15:25:00,32.46,32.47,32.44,32.45,176800.0,24.5506,24.5582,24.5355,24.5431,176800.0
2010-10-22 15:30:00,32.44,32.46,32.44,32.46,170500.0,24.5355,24.5506,24.5355,24.5506,170500.0
2010-10-22 15:35:00,32.46,32.47,32.45,32.45,123800.0,24.5506,24.5582,24.5431,24.5431,123800.0
2010-10-22 15:40:00,32.45,32.46,32.44,32.44,416500.0,24.5431,24.5506,24.5355,24.5355,416500.0
2010-10-22 15:45:00,32.45,32.49,32.45,32.47,371300.0,24.5431,24.5733,24.5431,24.5582,371300.0
2010-10-22 15:50:00,32.47,32.49,32.47,32.49,651300.0,24.5582,24.5733,24.5582,24.5733,651300.0
2010-10-22 15:55:00,32.48,32.5,32.46,32.5,828800.0,24.5657,24.5809,24.5506,24.5809,828800.0
2010-10-25 09:30:00,32.6,32.75,32.6,32.73,471800.0,24.6565,24.77,24.6565,24.7548,471800.0
2010-10-25 09:35:00,32.73,32.79,32.73,32.78,187100.0,24.7548,24.8002,24.7548,24.7926,187100.0
2010-10-25 09:40:00,32.79,32.84,32.79,32.8,158100.0,24.8002,24.838,24.8002,24.8078,158100.0
2010-10-25 09:45:00,32.81,32.83,32.8,32.83,132700.0,24.8153,24.8305,24.8078,24.8305,132700.0
2010-10-25 09:50:00,32.83,32.86,32.82,32.86,295900.0,24.8305,24.8532,24.8229,24.8532,295900.0
2010-10-25 09:55:00,32.86,32.91,32.85,32.9,202200.0,24.8532,24.891,24.8456,24.8834,202200.0
2010-10-25 10:00:00,32.89,32.95,32.86,32.88,407900.0,24.8758,24.9212,24.8532,24.8683,407900.0
2010-10-25 10:05:00,32.88,32.91,32.84,32.85,165000.0,24.8683,24.891,24.838,24.8456,165000.0
2010-10-25 10:10:00,32.85,32.89,32.85,32.85,100700.0,24.8456,24.8758,24.8456,24.8456,100700.0
2010-10-25 10:15:00,32.86,32.89,32.84,32.88,86100.0,24.8532,24.8758,24.838,24.8683,86100.0
2010-10-25 10:20:00,32.87,32.87,32.85,32.85,59000.0,24.8607,24.8607,24.8456,24.8456,59000.0
2010-10-25 10:25:00,32.86,32.88,32.84,32.84,55600.0,24.8532,24.8683,24.838,24.838,55600.0
2010-10-25 10:30:00,32.84,32.86,32.78,32.8,617800.0,24.838,24.8532,24.7926,24.8078,617800.0
2010-10-25 10:35:00,32.81,32.81,32.77,32.79,222800.0,24.8153,24.8153,24.7851,24.8002,222800.0
2010-10-25 10:40:00,32.8,32.8,32.69,32.72,283700.0,24.8078,24.8078,24.7246,24.7473,283700.0
2010-10-25 10:45:00,32.72,32.76,32.72,32.76,69500.0,24.7473,24.7775,24.7473,24.7775,69500.0
2010-10-25 10:50:00,32.76,32.77,32.74,32.75,77500.0,24.7775,24.7851,24.7624,24.77,77500.0
2010-10-25 10:55:00,32.76,32.77,32.72,32.73,278300.0,24.7775,24.7851,24.7473,24.7548,278300.0
2010-10-25 11:00:00,32.72,32.73,32.68,32.69,261000.0,24.7473,24.7548,24.717,24.7246,261000.0
2010-10-25 11:05:00,32.69,32.71,32.67,32.71,412700.0,24.7246,24.7397,24.7095,24.7397,412700.0
2010-10-25 11:10:00,32.7,32.72,32.69,32.72,209400.0,24.7321,24.7473,24.7246,24.7473,209400.0
2010-10-25 11:15:00,32.72,32.73,32.69,32.72,176200.0,24.7473,24.7548,24.7246,24.7473,176200.0
2010-10-25 11:20:00,32.73,32.75,32.72,32.73,63000.0,24.7548,24.77,24.7473,24.7548,63000.0
2010-10-25 11:25:00,32.73,32.75,32.72,32.74,71600.0,24.7548,24.77,24.7473,24.7624,71600.0
2010-10-25 11:30:00,32.75,32.78,32.75,32.77,79400.0,24.77,24.7926,24.77,24.7851,79400.0
2010-10-25 11:35:00,32.78,32.78,32.75,32.77,71500.0,24.7926,24.7926,24.77,24.7851,71500.0
2010-10-25 11:40:00,32.76,32.76,32.74,32.76,62200.0,24.7775,24.7775,24.7624,24.7775,62200.0
2010-10-25 11:45:00,32.76,32.79,32.76,32.78,84000.0,24.7775,24.8002,24.7775,24.7926,84000.0
2010-10-25 11:50:00,32.78,32.79,32.72,32.72,34400.0,24.7926,24.8002,24.7473,24.7473,34400.0
2010-10-25 11:55:00,32.72,32.74,32.72,32.73,35600.0,24.7473,24.7624,24.7473,24.7548,35600.0
2010-10-25 12:00:00,32.73,32.74,32.72,32.72,25300.0,24.7548,24.7624,24.7473,24.7473,25300.0
2010-10-25 12:05:00,32.72,32.73,32.69,32.72,30900.0,24.7473,24.7548,24.7246,24.7473,30900.0
2010-10-25 12:10:00,32.73,32.73,32.71,32.72,17900.0,24.7548,24.7548,24.7397,24.7473,17900.0
2010-10-25 12:15:00,32.72,32.74,32.68,32.68,56300.0,24.7473,24.7624,24.717,24.717,56300.0
2010-10-25 12:20:00,32.68,32.69,32.61,32.64,221000.0,24.717,24.7246,24.6641,24.6868,221000.0
2010-10-25 12:25:00,32.64,32.65,32.62,32.64,66000.0,24.6868,24.6943,24.6716,24.6868,66000.0
2010-10-25 12:30:00,32.64,32.65,32.62,32.63,41700.0,24.6868,24.6943,24.6716,24.6792,41700.0
2010-10-25 12:35:00,32.62,32.66,32.62,32.65,105900.0,24.6716,24.7019,24.6716,24.6943,105900.0
2010-10-25 12:40:00,32.65,32.67,32.64,32.65,69100.0,24.6943,24.7095,24.6868,24.6943,69100.0
2010-10-25 12:45:00,32.66,32.66,32.64,32.64,20200.0,24.7019,24.7019,24.6868,24.6868,20200.0
2010-10-25 12:50:00,32.64,32.64,32.61,32.62,102600.0,24.6868,24.6868,24.6641,24.6716,102600.0
2010-10-25 12:55:00,32.62,32.64,32.62,32.63,22600.0,24.6716,24.6868,24.6716,24.6792,22600.0
2010-10-25 13:00:00,32.63,32.65,32.6,32.64,50200.0,24.6792,24.6943,24.6565,24.6868,50200.0
2010-10-25 13:05:00,32.64,32.65,32.63,32.65,67700.0,24.6868,24.6943,24.6792,24.6943,67700.0
2010-10-25 13:10:00,32.66,32.66,32.65,32.65,22800.0,24.7019,24.7019,24.6943,24.6943,22800.0
2010-10-25 13:15:00,32.65,32.67,32.64,32.65,60300.0,24.6943,24.7095,24.6868,24.6943,60300.0
2010-10-25 13:20:00,32.65,32.68,32.65,32.68,33100.0,24.6943,24.717,24.6943,24.717,33100.0
2010-10-25 13:25:00,32.67,32.71,32.67,32.69,154600.0,24.7095,24.7397,24.7095,24.7246,154600.0
2010-10-25 13:30:00,32.69,32.7,32.68,32.68,61600.0,24.7246,24.7321,24.717,24.717,61600.0
2010-10-25 13:35:00,32.67,32.7,32.67,32.69,49800.0,24.7095,24.7321,24.7095,24.7246,49800.0
2010-10-25 13:40:00,32.69,32.7,32.69,32.7,61200.0,24.7246,24.7321,24.7246,24.7321,61200.0
2010-10-25 13:45:00,32.7,32.7,32.69,32.69,18200.0,24.7321,24.7321,24.7246,24.7246,18200.0
2010-10-25 13:50:00,32.69,32.69,32.66,32.66,62500.0,24.7246,24.7246,24.7019,24.7019,62500.0
2010-10-25 13:55:00,32.66,32.67,32.65,32.67,73400.0,24.7019,24.7095,24.6943,24.7095,73400.0
2010-10-25 14:00:00,32.67,32.67,32.67,32.67,32800.0,24.7095,24.7095,24.7095,24.7095,32800.0
2010-10-25 14:05:00,32.67,32.69,32.66,32.69,28300.0,24.7095,24.7246,24.7019,24.7246,28300.0
2010-10-25 14:10:00,32.69,32.7,32.67,32.67,53300.0,24.7246,24.7321,24.7095,24.7095,53300.0
2010-10-25 14:15:00,32.67,32.68,32.66,32.67,43100.0,24.7095,24.717,24.7019,24.7095,43100.0
2010-10-25 14:20:00,32.67,32.7,32.67,32.68,48500.0,24.7095,24.7321,24.7095,24.717,48500.0
2010-10-25 14:25:00,32.68,32.69,32.68,32.68,30600.0,24.717,24.7246,24.717,24.717,30600.0
2010-10-25 14:30:00,32.68,32.71,32.66,32.68,159400.0,24.717,24.7397,24.7019,24.717,159400.0
2010-10-25 14:35:00,32.68,32.68,32.6,32.63,163000.0,24.717,24.717,24.6565,24.6792,163000.0
2010-10-25 14:40:00,32.63,32.64,32.6,32.62,106400.0,24.6792,24.6868,24.6565,24.6716,106400.0
2010-10-25 14:45:00,32.62,32.65,32.62,32.64,41400.0,24.6716,24.6943,24.6716,24.6868,41400.0
2010-10-25 14:50:00,32.63,32.67,32.63,32.67,82100.0,24.6792,24.7095,24.6792,24.7095,82100.0
2010-10-25 14:55:00,32.66,32.67,32.66,32.66,134100.0,24.7019,24.7095,24.7019,24.7019,134100.0
2010-10-25 15:00:00,32.67,32.7,32.66,32.68,140100.0,24.7095,24.7321,24.7019,24.717,140100.0
2010-10-25 15:05:00,32.68,32.71,32.68,32.7,52600.0,24.717,24.7397,24.717,24.7321,52600.0
2010-10-25 15:10:00,32.7,32.71,32.69,32.69,40100.0,24.7321,24.7397,24.7246,24.7246,40100.0
2010-10-25 15:15:00,32.7,32.72,32.69,32.7,91700.0,24.7321,24.7473,24.7246,24.7321,91700.0
2010-10-25 15:20:00,32.71,32.75,32.7,32.74,404900.0,24.7397,24.77,24.7321,24.7624,404900.0
2010-10-25 15:25:00,32.74,32.77,32.74,32.75,303000.0,24.7624,24.7851,24.7624,24.77,303000.0
2010-10-25 15:30:00,32.75,32.76,32.72,32.72,87500.0,24.77,24.7775,24.7473,24.7473,87500.0
2010-10-25 15:35:00,32.72,32.72,32.64,32.64,223100.0,24.7473,24.7473,24.6868,24.6868,223100.0
2010-10-25 15:40:00,32.64,32.68,32.61,32.66,203000.0,24.6868,24.717,24.6641,24.7019,203000.0
2010-10-25 15:45:00,32.66,32.66,32.55,32.58,447800.0,24.7019,24.7019,24.6187,24.6414,447800.0
2010-10-25 15:50:00,32.59,32.61,32.55,32.6,967200.0,24.6489,24.6641,24.6187,24.6565,967200.0
2010-10-25 15:55:00,32.59,32.61,32.56,32.58,1094800.0,24.6489,24.6641,24.6263,24.6414,1094800.0
2010-10-26 09:30:00,32.36,32.37,32.24,32.26,420000.0,24.475,24.4826,24.3842,24.3994,420000.0
2010-10-26 09:35:00,32.27,32.3,32.21,32.29,433400.0,24.4069,24.4296,24.3615,24.422,433400.0
2010-10-26 09:40:00,32.29,32.34,32.26,32.29,195600.0,24.422,24.4599,24.3994,24.422,195600.0
2010-10-26 09:45:00,32.3,32.37,32.26,32.37,175900.0,24.4296,24.4826,24.3994,24.4826,175900.0
2010-10-26 09:50:00,32.37,32.39,32.35,32.36,151500.0,24.4826,24.4977,24.4674,24.475,151500.0
2010-10-26 09:55:00,32.35,32.37,32.35,32.35,43800.0,24.4674,24.4826,24.4674,24.4674,43800.0
2010-10-26 10:00:00,32.36,32.48,32.36,32.46,324900.0,24.475,24.5657,24.475,24.5506,324900.0
2010-10-26 10:05:00,32.45,32.47,32.41,32.43,173100.0,24.5431,24.5582,24.5128,24.5279,173100.0
2010-10-26 10:10:00,32.44,32.46,32.42,32.44,146600.0,24.5355,24.5506,24.5204,24.5355,146600.0
2010-10-26 10:15:00,32.45,32.52,32.45,32.5,141600.0,24.5431,24.596,24.5431,24.5809,141600.0
2010-10-26 10:20:00,32.51,32.54,32.51,32.52,136800.0,24.5884,24.6111,24.5884,24.596,136800.0
2010-10-26 10:25:00,32.53,32.56,32.51,32.52,102900.0,24.6036,24.6263,24.5884,24.596,102900.0
2010-10-26 10:30:00,32.53,32.54,32.5,32.51,64000.0,24.6036,24.6111,24.5809,24.5884,64000.0
2010-10-26 10:35:00,32.52,32.52,32.45,32.46,82700.0,24.596,24.596,24.5431,24.5506,82700.0
2010-10-26 10:40:00,32.47,32.47,32.43,32.44,87200.0,24.5582,24.5582,24.5279,24.5355,87200.0
2010-10-26 10:45:00,32.44,32.46,32.43,32.45,83200.0,24.5355,24.5506,24.5279,24.5431,83200.0
2010-10-26 10:50:00,32.44,32.47,32.44,32.45,30800.0,24.5355,24.5582,24.5355,24.5431,30800.0
2010-10-26 10:55:00,32.46,32.52,32.45,32.52,84300.0,24.5506,24.596,24.5431,24.596,84300.0
2010-10-26 11:00:00,32.51,32.55,32.48,32.49,261600.0,24.5884,24.6187,24.5657,24.5733,261600.0
2010-10-26 11:05:00,32.49,32.49,32.4,32.41,120000.0,24.5733,24.5733,24.5052,24.5128,120000.0
2010-10-26 11:10:00,32.41,32.44,32.4,32.43,123500.0,24.5128,24.5355,24.5052,24.5279,123500.0
2010-10-26 11:15:00,32.44,32.5,32.44,32.48,133800.0,24.5355,24.5809,24.5355,24.5657,133800.0
2010-10-26 11:20:00,32.49,32.55,32.49,32.54,280100.0,24.5733,24.6187,24.5733,24.6111,280100.0
2010-10-26 11:25:00,32.54,32.54,32.51,32.52,90700.0,24.6111,24.6111,24.5884,24.596,90700.0
2010-10-26 11:30:00,32.51,32.51,32.49,32.49,110600.0,24.5884,24.5884,24.5733,24.5733,110600.0
2010-10-26 11:35:00,32.49,32.5,32.49,32.5,57200.0,24.5733,24.5809,24.5733,24.5809,57200.0
2010-10-26 11:40:00,32.49,32.49,32.47,32.47,153600.0,24.5733,24.5733,24.5582,24.5582,153600.0
2010-10-26 11:45:00,32.47,32.52,32.47,32.51,68200.0,24.5582,24.596,24.5582,24.5884,68200.0
2010-10-26 11:50:00,32.52,32.54,32.52,32.53,93500.0,24.596,24.6111,24.596,24.6036,93500.0
2010-10-26 11:55:00,32.53,32.54,32.51,32.54,41700.0,24.6036,24.6111,24.5884,24.6111,41700.0
2010-10-26 12:00:00,32.55,32.57,32.54,32.54,83100.0,24.6187,24.6338,24.6111,24.6111,83100.0
2010-10-26 12:05:00,32.54,32.54,32.51,32.52,103000.0,24.6111,24.6111,24.5884,24.596,103000.0
2010-10-26 12:10:00,32.52,32.55,32.51,32.55,73700.0,24.596,24.6187,24.5884,24.6187,73700.0
2010-10-26 12:15:00,32.55,32.56,32.54,32.54,19500.0,24.6187,24.6263,24.6111,24.6111,19500.0
2010-10-26 12:20:00,32.54,32.54,32.53,32.53,24500.0,24.6111,24.6111,24.6036,24.6036,24500.0
2010-10-26 12:25:00,32.54,32.54,32.52,32.52,166900.0,24.6111,24.6111,24.596,24.596,166900.0
2010-10-26 12:30:00,32.52,32.53,32.5,32.5,43400.0,24.596,24.6036,24.5809,24.5809,43400.0
2010-10-26 12:35:00,32.5,32.52,32.5,32.5,63400.0,24.5809,24.596,24.5809,24.5809,63400.0
2010-10-26 12:40:00,32.51,32.52,32.48,32.48,171300.0,24.5884,24.596,24.5657,24.5657,171300.0
2010-10-26 12:45:00,32.48,32.49,32.47,32.49,90500.0,24.5657,24.5733,24.5582,24.5733,90500.0
2010-10-26 12:50:00,32.49,32.5,32.49,32.49,41300.0,24.5733,24.5809,24.5733,24.5733,41300.0
2010-10-26 12:55:00,32.49,32.51,32.49,32.49,70800.0,24.5733,24.5884,24.5733,24.5733,70800.0
2010-10-26 13:00:00,32.49,32.51,32.49,32.51,50600.0,24.5733,24.5884,24.5733,24.5884,50600.0
2010-10-26 13:05:00,32.5,32.53,32.5,32.53,62500.0,24.5809,24.6036,24.5809,24.6036,62500.0
2010-10-26 13:10:00,32.53,32.55,32.53,32.54,147100.0,24.6036,24.6187,24.6036,24.6111,147100.0
2010-10-26 13:15:00,32.54,32.56,32.52,32.54,62400.0,24.6111,24.6263,24.596,24.6111,62400.0
2010-10-26 13:20:00,32.53,32.54,32.52,32.54,137900.0,24.6036,24.6111,24.596,24.6111,137900.0
2010-10-26 13:25:00,32.53,32.53,32.47,32.48,83800.0,24.6036,24.6036,24.5582,24.5657,83800.0
2010-10-26 13:30:00,32.48,32.49,32.47,32.49,132900.0,24.5657,24.5733,24.5582,24.5733,132900.0
2010-10-26 13:35:00,32.49,32.49,32.48,32.48,53200.0,24.5733,24.5733,24.5657,24.5657,53200.0
2010-10-26 13:40:00,32.48,32.53,32.48,32.53,60100.0,24.5657,24.6036,24.5657,24.6036,60100.0
2010-10-26 13:45:00,32.53,32.53,32.5,32.5,14600.0,24.6036,24.6036,24.5809,24.5809,14600.0
2010-10-26 13:50:00,32.51,32.51,32.45,32.45,136200.0,24.5884,24.5884,24.5431,24.5431,136200.0
2010-10-26 13:55:00,32.45,32.46,32.43,32.45,71300.0,24.5431,24.5506,24.5279,24.5431,71300.0
2010-10-26 14:00:00,32.45,32.48,32.43,32.45,74900.0,24.5431,24.5657,24.5279,24.5431,74900.0
2010-10-26 14:05:00,32.44,32.46,32.41,32.41,182400.0,24.5355,24.5506,24.5128,24.5128,182400.0
2010-10-26 14:10:00,32.41,32.44,32.39,32.44,108600.0,24.5128,24.5355,24.4977,24.5355,108600.0
2010-10-26 14:15:00,32.45,32.46,32.43,32.46,110200.0,24.5431,24.5506,24.5279,24.5506,110200.0
2010-10-26 14:20:00,32.47,32.47,32.44,32.44,61500.0,24.5582,24.5582,24.5355,24.5355,61500.0
2010-10-26 14:25:00,32.44,32.47,32.43,32.46,132000.0,24.5355,24.5582,24.5279,24.5506,132000.0
2010-10-26 14:30:00,32.47,32.47,32.43,32.44,123500.0,24.5582,24.5582,24.5279,24.5355,123500.0
2010-10-26 14:35:00,32.44,32.49,32.43,32.49,225800.0,24.5355,24.5733,24.5279,24.5733,225800.0
2010-10-26 14:40:00,32.49,32.49,32.45,32.45,151300.0,24.5733,24.5733,24.5431,24.5431,151300.0
2010-10-26 14:45:00,32.45,32.46,32.44,32.46,111600.0,24.5431,24.5506,24.5355,24.5506,111600.0
2010-10-26 14:50:00,32.46,32.49,32.46,32.48,64000.0,24.5506,24.5733,24.5506,24.5657,64000.0
2010-10-26 14:55:00,32.49,32.51,32.48,32.48,127600.0,24.5733,24.5884,24.5657,24.5657,127600.0
2010-10-26 15:00:00,32.48,32.5,32.47,32.49,81700.0,24.5657,24.5809,24.5582,24.5733,81700.0
2010-10-26 15:05:00,32.49,32.51,32.48,32.51,447700.0,24.5733,24.5884,24.5657,24.5884,447700.0
2010-10-26 15:10:00,32.51,32.53,32.48,32.49,104300.0,24.5884,24.6036,24.5657,24.5733,104300.0
2010-10-26 15:15:00,32.49,32.53,32.48,32.53,152600.0,24.5733,24.6036,24.5657,24.6036,152600.0
2010-10-26 15:20:00,32.53,32.55,32.52,32.53,145300.0,24.6036,24.6187,24.596,24.6036,145300.0
2010-10-26 15:25:00,32.53,32.55,32.5,32.5,166100.0,24.6036,24.6187,24.5809,24.5809,166100.0
2010-10-26 15:30:00,32.51,32.51,32.49,32.51,437300.0,24.5884,24.5884,24.5733,24.5884,437300.0
2010-10-26 15:35:00,32.51,32.51,32.47,32.48,680000.0,24.5884,24.5884,24.5582,24.5657,680000.0
2010-10-26 15:40:00,32.48,32.49,32.44,32.44,621400.0,24.5657,24.5733,24.5355,24.5355,621400.0
2010-10-26 15:45:00,32.45,32.45,32.4,32.43,1166500.0,24.5431,24.5431,24.5052,24.5279,1166500.0
2010-10-26 15:50:00,32.43,32.45,32.42,32.42,748500.0,24.5279,24.5431,24.5204,24.5204,748500.0
2010-10-26 15:55:00,32.43,32.47,32.42,32.47,1383400.0,24.5279,24.5582,24.5204,24.5582,1383400.0
2010-10-27 09:30:00,32.22,32.22,32.1,32.18,464300.0,24.3691,24.3691,24.2783,24.3388,464300.0
2010-10-27 09:35:00,32.18,32.19,32.13,32.17,554800.0,24.3388,24.3464,24.301,24.3313,554800.0
2010-10-27 09:40:00,32.16,32.19,32.14,32.17,282300.0,24.3237,24.3464,24.3086,24.3313,282300.0
2010-10-27 09:45:00,32.17,32.17,32.11,32.16,632600.0,24.3313,24.3313,24.2859,24.3237,632600.0
2010-10-27 09:50:00,32.17,32.19,32.12,32.13,776700.0,24.3313,24.3464,24.2935,24.301,776700.0
2010-10-27 09:55:00,32.13,32.18,32.13,32.18,130700.0,24.301,24.3388,24.301,24.3388,130700.0
2010-10-27 10:00:00,32.18,32.24,32.13,32.17,275800.0,24.3388,24.3842,24.301,24.3313,275800.0
2010-10-27 10:05:00,32.17,32.18,32.1,32.12,546800.0,24.3313,24.3388,24.2783,24.2935,546800.0
2010-10-27 10:10:00,32.12,32.16,32.1,32.14,177800.0,24.2935,24.3237,24.2783,24.3086,177800.0
2010-10-27 10:15:00,32.14,32.18,32.13,32.14,385900.0,24.3086,24.3388,24.301,24.3086,385900.0
2010-10-27 10:20:00,32.14,32.14,32.06,32.07,269300.0,24.3086,24.3086,24.2481,24.2557,269300.0
2010-10-27 10:25:00,32.06,32.07,32.0,32.02,396400.0,24.2481,24.2557,24.2027,24.2178,396400.0
2010-10-27 10:30:00,32.03,32.06,32.01,32.04,109600.0,24.2254,24.2481,24.2103,24.233,109600.0
2010-10-27 10:35:00,32.05,32.05,32.01,32.05,85600.0,24.2405,24.2405,24.2103,24.2405,85600.0
2010-10-27 10:40:00,32.06,32.07,32.04,32.05,65600.0,24.2481,24.2557,24.233,24.2405,65600.0
2010-10-27 10:45:00,32.05,32.07,32.03,32.03,122300.0,24.2405,24.2557,24.2254,24.2254,122300.0
2010-10-27 10:50:00,32.03,32.06,31.99,32.05,241400.0,24.2254,24.2481,24.1951,24.2405,241400.0
2010-10-27 10:55:00,32.05,32.06,31.97,31.97,135500.0,24.2405,24.2481,24.18,24.18,135500.0
2010-10-27 11:00:00,31.97,31.97,31.92,31.92,424200.0,24.18,24.18,24.1422,24.1422,424200.0
2010-10-27 11:05:00,31.93,31.94,31.88,31.92,214400.0,24.1498,24.1573,24.1119,24.1422,214400.0
2010-10-27 11:10:00,31.92,31.93,31.87,31.91,324100.0,24.1422,24.1498,24.1044,24.1346,324100.0
2010-10-27 11:15:00,31.91,31.92,31.89,31.92,471600.0,24.1346,24.1422,24.1195,24.1422,471600.0
2010-10-27 11:20:00,31.92,31.95,31.92,31.93,187600.0,24.1422,24.1649,24.1422,24.1498,187600.0
2010-10-27 11:25:00,31.93,31.93,31.9,31.91,361700.0,24.1498,24.1498,24.1271,24.1346,361700.0
2010-10-27 11:30:00,31.92,31.94,31.9,31.93,290900.0,24.1422,24.1573,24.1271,24.1498,290900.0
2010-10-27 11:35:00,31.93,32.0,31.93,31.99,106500.0,24.1498,24.2027,24.1498,24.1951,106500.0
2010-10-27 11:40:00,31.99,32.01,31.99,32.0,28500.0,24.1951,24.2103,24.1951,24.2027,28500.0
2010-10-27 11:45:00,32.0,32.01,31.99,32.0,147200.0,24.2027,24.2103,24.1951,24.2027,147200.0
2010-10-27 11:50:00,32.01,32.03,32.0,32.02,118700.0,24.2103,24.2254,24.2027,24.2178,118700.0
2010-10-27 11:55:00,32.02,32.02,32.01,32.01,78500.0,24.2178,24.2178,24.2103,24.2103,78500.0
2010-10-27 12:00:00,32.01,32.02,32.0,32.0,47400.0,24.2103,24.2178,24.2027,24.2027,47400.0
2010-10-27 12:05:00,32.0,32.0,31.98,32.0,38000.0,24.2027,24.2027,24.1876,24.2027,38000.0
2010-10-27 12:10:00,32.0,32.02,32.0,32.01,89400.0,24.2027,24.2178,24.2027,24.2103,89400.0
2010-10-27 12:15:00,32.01,32.02,31.99,31.99,41600.0,24.2103,24.2178,24.1951,24.1951,41600.0
2010-10-27 12:20:00,31.99,32.0,31.99,32.0,64900.0,24.1951,24.2027,24.1951,24.2027,64900.0
2010-10-27 12:25:00,31.99,32.01,31.98,31.98,44700.0,24.1951,24.2103,24.1876,24.1876,44700.0
2010-10-27 12:30:00,31.99,32.0,31.97,31.99,45200.0,24.1951,24.2027,24.18,24.1951,45200.0
2010-10-27 12:35:00,32.0,32.0,31.97,31.97,19500.0,24.2027,24.2027,24.18,24.18,19500.0
2010-10-27 12:40:00,31.97,31.97,31.93,31.94,72100.0,24.18,24.18,24.1498,24.1573,72100.0
2010-10-27 12:45:00,31.94,31.96,31.93,31.96,19000.0,24.1573,24.1725,24.1498,24.1725,19000.0
2010-10-27 12:50:00,31.95,31.96,31.94,31.95,46200.0,24.1649,24.1725,24.1573,24.1649,46200.0
2010-10-27 12:55:00,31.95,31.96,31.94,31.94,47600.0,24.1649,24.1725,24.1573,24.1573,47600.0
2010-10-27 13:00:00,31.95,31.99,31.95,31.98,40600.0,24.1649,24.1951,24.1649,24.1876,40600.0
2010-10-27 13:05:00,31.98,32.0,31.97,31.97,52600.0,24.1876,24.2027,24.18,24.18,52600.0
2010-10-27 13:10:00,31.97,31.98,31.93,31.93,48900.0,24.18,24.1876,24.1498,24.1498,48900.0
2010-10-27 13:15:00,31.92,31.93,31.87,31.91,67400.0,24.1422,24.1498,24.1044,24.1346,67400.0
2010-10-27 13:20:00,31.91,31.93,31.89,31.92,52600.0,24.1346,24.1498,24.1195,24.1422,52600.0
2010-10-27 13:25:00,31.93,31.97,31.9,31.95,70400.0,24.1498,24.18,24.1271,24.1649,70400.0
2010-10-27 13:30:00,31.95,31.95,31.92,31.93,28500.0,24.1649,24.1649,24.1422,24.1498,28500.0
2010-10-27 13:35:00,31.94,31.94,31.92,31.94,25900.0,24.1573,24.1573,24.1422,24.1573,25900.0
2010-10-27 13:40:00,31.93,31.96,31.92,31.95,97200.0,24.1498,24.1725,24.1422,24.1649,97200.0
2010-10-27 13:45:00,31.95,31.96,31.94,31.96,219500.0,24.1649,24.1725,24.1573,24.1725,219500.0
2010-10-27 13:50:00,31.97,31.97,31.93,31.93,43700.0,24.18,24.18,24.1498,24.1498,43700.0
2010-10-27 13:55:00,31.93,31.99,31.93,31.99,33400.0,24.1498,24.1951,24.1498,24.1951,33400.0
2010-10-27 14:00:00,32.0,32.01,31.99,32.01,98700.0,24.2027,24.2103,24.1951,24.2103,98700.0
2010-10-27 14:05:00,32.01,32.03,32.0,32.03,66200.0,24.2103,24.2254,24.2027,24.2254,66200.0
2010-10-27 14:10:00,32.03,32.04,32.01,32.03,245800.0,24.2254,24.233,24.2103,24.2254,245800.0
2010-10-27 14:15:00,32.03,32.05,32.02,32.02,323500.0,24.2254,24.2405,24.2178,24.2178,323500.0
2010-10-27 14:20:00,32.02,32.03,32.0,32.03,116600.0,24.2178,24.2254,24.2027,24.2254,116600.0
2010-10-27 14:25:00,32.02,32.03,32.0,32.0,149000.0,24.2178,24.2254,24.2027,24.2027,149000.0
2010-10-27 14:30:00,32.01,32.01,31.99,32.01,257100.0,24.2103,24.2103,24.1951,24.2103,257100.0
2010-10-27 14:35:00,32.01,32.07,31.98,32.06,93800.0,24.2103,24.2557,24.1876,24.2481,93800.0
2010-10-27 14:40:00,32.06,32.1,32.06,32.09,110300.0,24.2481,24.2783,24.2481,24.2708,110300.0
2010-10-27 14:45:00,32.1,32.1,32.07,32.08,97200.0,24.2783,24.2783,24.2557,24.2632,97200.0
2010-10-27 14:50:00,32.08,32.1,32.07,32.09,78100.0,24.2632,24.2783,24.2557,24.2708,78100.0
2010-10-27 14:55:00,32.1,32.13,32.07,32.08,60800.0,24.2783,24.301,24.2557,24.2632,60800.0
2010-10-27 15:00:00,32.08,32.11,32.06,32.06,60500.0,24.2632,24.2859,24.2481,24.2481,60500.0
2010-10-27 15:05:00,32.07,32.11,32.06,32.08,73700.0,24.2557,24.2859,24.2481,24.2632,73700.0
2010-10-27 15:10:00,32.09,32.09,32.04,32.05,422500.0,24.2708,24.2708,24.233,24.2405,422500.0
2010-10-27 15:15:00,32.05,32.07,32.04,32.06,40200.0,24.2405,24.2557,24.233,24.2481,40200.0
2010-10-27 15:20:00,32.05,32.11,32.03,32.11,83800.0,24.2405,24.2859,24.2254,24.2859,83800.0
2010-10-27 15:25:00,32.11,32.14,32.09,32.09,134800.0,24.2859,24.3086,24.2708,24.2708,134800.0
2010-10-27 15:30:00,32.1,32.14,32.1,32.14,184000.0,24.2783,24.3086,24.2783,24.3086,184000.0
2010-10-27 15:35:00,32.14,32.16,32.13,32.16,184600.0,24.3086,24.3237,24.301,24.3237,184600.0
2010-10-27 15:40:00,32.16,32.17,32.14,32.15,523400.0,24.3237,24.3313,24.3086,24.3162,523400.0
2010-10-27 15:45:00,32.15,32.2,32.13,32.17,457300.0,24.3162,24.354,24.301,24.3313,457300.0
2010-10-27 15:50:00,32.16,32.24,32.16,32.22,431700.0,24.3237,24.3842,24.3237,24.3691,431700.0
2010-10-27 15:55:00,32.23,32.27,32.22,32.22,1215600.0,24.3767,24.4069,24.3691,24.3691,1215600.0
2010-10-28 09:30:00,32.35,32.44,32.34,32.44,584500.0,24.4674,24.5355,24.4599,24.5355,584500.0
2010-10-28 09:35:00,32.42,32.46,32.39,32.46,411600.0,24.5204,24.5506,24.4977,24.5506,411600.0
2010-10-28 09:40:00,32.45,32.46,32.34,32.34,437400.0,24.5431,24.5506,24.4599,24.4599,437400.0
2010-10-28 09:45:00,32.33,32.36,32.26,32.26,385100.0,24.4523,24.475,24.3994,24.3994,385100.0
2010-10-28 09:50:00,32.26,32.31,32.26,32.31,205700.0,24.3994,24.4372,24.3994,24.4372,205700.0
2010-10-28 09:55:00,32.31,32.34,32.26,32.26,712800.0,24.4372,24.4599,24.3994,24.3994,712800.0
2010-10-28 10:00:00,32.27,32.3,32.26,32.26,94900.0,24.4069,24.4296,24.3994,24.3994,94900.0
2010-10-28 10:05:00,32.26,32.28,32.22,32.26,442800.0,24.3994,24.4145,24.3691,24.3994,442800.0
2010-10-28 10:10:00,32.26,32.26,32.21,32.23,513800.0,24.3994,24.3994,24.3615,24.3767,513800.0
2010-10-28 10:15:00,32.22,32.22,32.13,32.15,235200.0,24.3691,24.3691,24.301,24.3162,235200.0
2010-10-28 10:20:00,32.14,32.15,32.11,32.11,483300.0,24.3086,24.3162,24.2859,24.2859,483300.0
2010-10-28 10:25:00,32.1,32.1,32.04,32.05,203300.0,24.2783,24.2783,24.233,24.2405,203300.0
2010-10-28 10:30:00,32.05,32.05,32.02,32.05,417900.0,24.2405,24.2405,24.2178,24.2405,417900.0
2010-10-28 10:35:00,32.05,32.07,32.0,32.03,199000.0,24.2405,24.2557,24.2027,24.2254,199000.0
2010-10-28 10:40:00,32.03,32.06,32.03,32.06,288800.0,24.2254,24.2481,24.2254,24.2481,288800.0
2010-10-28 10:45:00,32.06,32.06,32.02,32.06,41300.0,24.2481,24.2481,24.2178,24.2481,41300.0
2010-10-28 10:50:00,32.06,32.07,32.06,32.07,34200.0,24.2481,24.2557,24.2481,24.2557,34200.0
2010-10-28 10:55:00,32.06,32.07,32.05,32.07,40000.0,24.2481,24.2557,24.2405,24.2557,40000.0
2010-10-28 11:00:00,32.06,32.1,32.05,32.09,321500.0,24.2481,24.2783,24.2405,24.2708,321500.0
2010-10-28 11:05:00,32.09,32.1,32.06,32.1,130900.0,24.2708,24.2783,24.2481,24.2783,130900.0
2010-10-28 11:10:00,32.11,32.14,32.1,32.11,76800.0,24.2859,24.3086,24.2783,24.2859,76800.0
2010-10-28 11:15:00,32.1,32.12,32.09,32.1,33800.0,24.2783,24.2935,24.2708,24.2783,33800.0
2010-10-28 11:20:00,32.1,32.11,32.08,32.11,39700.0,24.2783,24.2859,24.2632,24.2859,39700.0
2010-10-28 11:25:00,32.11,32.12,32.1,32.1,133900.0,24.2859,24.2935,24.2783,24.2783,133900.0
2010-10-28 11:30:00,32.09,32.09,32.06,32.07,55400.0,24.2708,24.2708,24.2481,24.2557,55400.0
2010-10-28 11:35:00,32.06,32.09,32.06,32.06,36700.0,24.2481,24.2708,24.2481,24.2481,36700.0
2010-10-28 11:40:00,32.05,32.05,32.03,32.04,24200.0,24.2405,24.2405,24.2254,24.233,24200.0
2010-10-28 11:45:00,32.05,32.05,31.99,32.0,44000.0,24.2405,24.2405,24.1951,24.2027,44000.0
2010-10-28 11:50:00,32.0,32.01,31.99,31.99,87200.0,24.2027,24.2103,24.1951,24.1951,87200.0
2010-10-28 11:55:00,31.99,31.99,31.96,31.96,81600.0,24.1951,24.1951,24.1725,24.1725,81600.0
2010-10-28 12:00:00,31.96,31.96,31.89,31.91,391400.0,24.1725,24.1725,24.1195,24.1346,391400.0
2010-10-28 12:05:00,31.91,31.92,31.91,31.91,102500.0,24.1346,24.1422,24.1346,24.1346,102500.0
2010-10-28 12:10:00,31.91,31.92,31.9,31.9,117200.0,24.1346,24.1422,24.1271,24.1271,117200.0
2010-10-28 12:15:00,31.91,31.95,31.9,31.95,60400.0,24.1346,24.1649,24.1271,24.1649,60400.0
2010-10-28 12:20:00,31.95,31.95,31.92,31.93,14700.0,24.1649,24.1649,24.1422,24.1498,14700.0
2010-10-28 12:25:00,31.92,31.93,31.88,31.88,136800.0,24.1422,24.1498,24.1119,24.1119,136800.0
2010-10-28 12:30:00,31.88,31.92,31.86,31.92,180600.0,24.1119,24.1422,24.0968,24.1422,180600.0
2010-10-28 12:35:00,31.92,31.92,31.9,31.92,10600.0,24.1422,24.1422,24.1271,24.1422,10600.0
2010-10-28 12:40:00,31.92,31.93,31.92,31.93,39900.0,24.1422,24.1498,24.1422,24.1498,39900.0
2010-10-28 12:45:00,31.93,31.95,31.91,31.93,396500.0,24.1498,24.1649,24.1346,24.1498,396500.0
2010-10-28 12:50:00,31.93,31.98,31.93,31.97,73800.0,24.1498,24.1876,24.1498,24.18,73800.0
2010-10-28 12:55:00,31.98,31.98,31.95,31.95,54300.0,24.1876,24.1876,24.1649,24.1649,54300.0
2010-10-28 13:00:00,31.95,31.98,31.94,31.97,30100.0,24.1649,24.1876,24.1573,24.18,30100.0
2010-10-28 13:05:00,31.98,32.03,31.98,32.02,25800.0,24.1876,24.2254,24.1876,24.2178,25800.0
2010-10-28 13:10:00,32.01,32.07,32.01,32.07,439400.0,24.2103,24.2557,24.2103,24.2557,439400.0
2010-10-28 13:15:00,32.08,32.14,32.08,32.09,179000.0,24.2632,24.3086,24.2632,24.2708,179000.0
2010-10-28 13:20:00,32.09,32.1,32.03,32.03,144600.0,24.2708,24.2783,24.2254,24.2254,144600.0
2010-10-28 13:25:00,32.03,32.03,32.0,32.02,53600.0,24.2254,24.2254,24.2027,24.2178,53600.0
2010-10-28 13:30:00,32.02,32.04,32.0,32.0,44800.0,24.2178,24.233,24.2027,24.2027,44800.0
2010-10-28 13:35:00,32.0,32.03,31.99,32.01,74000.0,24.2027,24.2254,24.1951,24.2103,74000.0
2010-10-28 13:40:00,32.01,32.01,31.98,32.0,55500.0,24.2103,24.2103,24.1876,24.2027,55500.0
2010-10-28 13:45:00,31.99,32.0,31.97,32.0,59300.0,24.1951,24.2027,24.18,24.2027,59300.0
2010-10-28 13:50:00,32.0,32.04,32.0,32.04,38600.0,24.2027,24.233,24.2027,24.233,38600.0
2010-10-28 13:55:00,32.03,32.04,32.01,32.01,74800.0,24.2254,24.233,24.2103,24.2103,74800.0
2010-10-28 14:00:00,32.01,32.03,32.01,32.01,25500.0,24.2103,24.2254,24.2103,24.2103,25500.0
2010-10-28 14:05:00,32.02,32.07,32.02,32.06,23800.0,24.2178,24.2557,24.2178,24.2481,23800.0
2010-10-28 14:10:00,32.06,32.07,32.05,32.06,20900.0,24.2481,24.2557,24.2405,24.2481,20900.0
2010-10-28 14:15:00,32.06,32.06,32.03,32.04,112400.0,24.2481,24.2481,24.2254,24.233,112400.0
2010-10-28 14:20:00,32.03,32.08,32.01,32.08,38700.0,24.2254,24.2632,24.2103,24.2632,38700.0
2010-10-28 14:25:00,32.08,32.08,32.02,32.05,84500.0,24.2632,24.2632,24.2178,24.2405,84500.0
2010-10-28 14:30:00,32.04,32.07,32.03,32.05,159600.0,24.233,24.2557,24.2254,24.2405,159600.0
2010-10-28 14:35:00,32.05,32.07,32.03,32.05,123600.0,24.2405,24.2557,24.2254,24.2405,123600.0
2010-10-28 14:40:00,32.06,32.07,32.04,32.07,56300.0,24.2481,24.2557,24.233,24.2557,56300.0
2010-10-28 14:45:00,32.07,32.11,32.05,32.09,201800.0,24.2557,24.2859,24.2405,24.2708,201800.0
2010-10-28 14:50:00,32.09,32.1,32.07,32.08,86600.0,24.2708,24.2783,24.2557,24.2632,86600.0
2010-10-28 14:55:00,32.07,32.09,32.07,32.08,80800.0,24.2557,24.2708,24.2557,24.2632,80800.0
2010-10-28 15:00:00,32.07,32.1,32.06,32.08,71400.0,24.2557,24.2783,24.2481,24.2632,71400.0
2010-10-28 15:05:00,32.08,32.12,32.08,32.1,81600.0,24.2632,24.2935,24.2632,24.2783,81600.0
2010-10-28 15:10:00,32.1,32.12,32.08,32.09,134000.0,24.2783,24.2935,24.2632,24.2708,134000.0
2010-10-28 15:15:00,32.09,32.1,32.05,32.06,34500.0,24.2708,24.2783,24.2405,24.2481,34500.0
2010-10-28 15:20:00,32.06,32.07,32.02,32.03,261400.0,24.2481,24.2557,24.2178,24.2254,261400.0
2010-10-28 15:25:00,32.02,32.06,32.02,32.06,95900.0,24.2178,24.2481,24.2178,24.2481,95900.0
2010-10-28 15:30:00,32.05,32.11,32.04,32.1,56700.0,24.2405,24.2859,24.233,24.2783,56700.0
2010-10-28 15:35:00,32.1,32.16,32.09,32.13,196700.0,24.2783,24.3237,24.2708,24.301,196700.0
2010-10-28 15:40:00,32.12,32.15,32.12,32.12,142300.0,24.2935,24.3162,24.2935,24.2935,142300.0
2010-10-28 15:45:00,32.13,32.17,32.11,32.16,240700.0,24.301,24.3313,24.2859,24.3237,240700.0
2010-10-28 15:50:00,32.16,32.17,32.11,32.11,656700.0,24.3237,24.3313,24.2859,24.2859,656700.0
2010-10-28 15:55:00,32.11,32.14,32.1,32.12,821700.0,24.2859,24.3086,24.2783,24.2935,821700.0
2010-10-29 09:30:00,32.08,32.08,31.98,32.03,69800.0,24.2632,24.2632,24.1876,24.2254,69800.0
2010-10-29 09:35:00,32.03,32.08,32.02,32.05,132200.0,24.2254,24.2632,24.2178,24.2405,132200.0
2010-10-29 09:40:00,32.05,32.18,32.03,32.17,580400.0,24.2405,24.3388,24.2254,24.3313,580400.0
2010-10-29 09:45:00,32.18,32.19,32.12,32.16,634200.0,24.3388,24.3464,24.2935,24.3237,634200.0
2010-10-29 09:50:00,32.17,32.17,32.12,32.13,94400.0,24.3313,24.3313,24.2935,24.301,94400.0
2010-10-29 09:55:00,32.12,32.12,32.04,32.06,531600.0,24.2935,24.2935,24.233,24.2481,531600.0
2010-10-29 10:00:00,32.05,32.11,32.03,32.1,137400.0,24.2405,24.2859,24.2254,24.2783,137400.0
2010-10-29 10:05:00,32.1,32.22,32.1,32.2,419600.0,24.2783,24.3691,24.2783,24.354,419600.0
2010-10-29 10:10:00,32.2,32.22,32.18,32.18,63300.0,24.354,24.3691,24.3388,24.3388,63300.0
2010-10-29 10:15:00,32.18,32.2,32.17,32.17,60100.0,24.3388,24.354,24.3313,24.3313,60100.0
2010-10-29 10:20:00,32.17,32.18,32.15,32.16,27400.0,24.3313,24.3388,24.3162,24.3237,27400.0
2010-10-29 10:25:00,32.17,32.22,32.17,32.18,90900.0,24.3313,24.3691,24.3313,24.3388,90900.0
2010-10-29 10:30:00,32.19,32.19,32.15,32.15,32500.0,24.3464,24.3464,24.3162,24.3162,32500.0
2010-10-29 10:35:00,32.15,32.18,32.15,32.16,35200.0,24.3162,24.3388,24.3162,24.3237,35200.0
2010-10-29 10:40:00,32.16,32.17,32.13,32.14,77100.0,24.3237,24.3313,24.301,24.3086,77100.0
2010-10-29 10:45:00,32.14,32.14,32.12,32.14,45700.0,24.3086,24.3086,24.2935,24.3086,45700.0
2010-10-29 10:50:00,32.13,32.15,32.11,32.14,203300.0,24.301,24.3162,24.2859,24.3086,203300.0
2010-10-29 10:55:00,32.14,32.19,32.14,32.19,112100.0,24.3086,24.3464,24.3086,24.3464,112100.0
2010-10-29 11:00:00,32.19,32.19,32.17,32.17,42200.0,24.3464,24.3464,24.3313,24.3313,42200.0
2010-10-29 11:05:00,32.17,32.21,32.15,32.21,33800.0,24.3313,24.3615,24.3162,24.3615,33800.0
2010-10-29 11:10:00,32.2,32.2,32.17,32.17,27400.0,24.354,24.354,24.3313,24.3313,27400.0
2010-10-29 11:15:00,32.16,32.17,32.12,32.17,45200.0,24.3237,24.3313,24.2935,24.3313,45200.0
2010-10-29 11:20:00,32.16,32.16,32.13,32.13,66000.0,24.3237,24.3237,24.301,24.301,66000.0
2010-10-29 11:25:00,32.13,32.17,32.13,32.14,36900.0,24.301,24.3313,24.301,24.3086,36900.0
2010-10-29 11:30:00,32.13,32.14,32.05,32.05,295000.0,24.301,24.3086,24.2405,24.2405,295000.0
2010-10-29 11:35:00,32.05,32.1,32.02,32.09,80000.0,24.2405,24.2783,24.2178,24.2708,80000.0
2010-10-29 11:40:00,32.09,32.11,32.06,32.07,137100.0,24.2708,24.2859,24.2481,24.2557,137100.0
2010-10-29 11:45:00,32.07,32.07,32.03,32.06,123900.0,24.2557,24.2557,24.2254,24.2481,123900.0
2010-10-29 11:50:00,32.06,32.08,32.03,32.07,58000.0,24.2481,24.2632,24.2254,24.2557,58000.0
2010-10-29 11:55:00,32.08,32.11,32.08,32.1,25100.0,24.2632,24.2859,24.2632,24.2783,25100.0
2010-10-29 12:00:00,32.1,32.12,32.09,32.11,40000.0,24.2783,24.2935,24.2708,24.2859,40000.0
2010-10-29 12:05:00,32.1,32.12,32.1,32.11,46700.0,24.2783,24.2935,24.2783,24.2859,46700.0
2010-10-29 12:10:00,32.11,32.13,32.1,32.12,48900.0,24.2859,24.301,24.2783,24.2935,48900.0
2010-10-29 12:15:00,32.12,32.15,32.12,32.14,91600.0,24.2935,24.3162,24.2935,24.3086,91600.0
2010-10-29 12:20:00,32.14,32.16,32.14,32.15,26400.0,24.3086,24.3237,24.3086,24.3162,26400.0
2010-10-29 12:25:00,32.15,32.16,32.15,32.16,118900.0,24.3162,24.3237,24.3162,24.3237,118900.0
2010-10-29 12:30:00,32.16,32.17,32.16,32.17,92100.0,24.3237,24.3313,24.3237,24.3313,92100.0
2010-10-29 12:35:00,32.17,32.18,32.16,32.17,53100.0,24.3313,24.3388,24.3237,24.3313,53100.0
2010-10-29 12:40:00,32.17,32.18,32.16,32.16,16900.0,24.3313,24.3388,24.3237,24.3237,16900.0
2010-10-29 12:45:00,32.16,32.16,32.14,32.15,16400.0,24.3237,24.3237,24.3086,24.3162,16400.0
2010-10-29 12:50:00,32.15,32.17,32.15,32.16,12000.0,24.3162,24.3313,24.3162,24.3237,12000.0
2010-10-29 12:55:00,32.16,32.17,32.16,32.16,10000.0,24.3237,24.3313,24.3237,24.3237,10000.0
2010-10-29 13:00:00,32.17,32.17,32.14,32.14,145600.0,24.3313,24.3313,24.3086,24.3086,145600.0
2010-10-29 13:05:00,32.13,32.14,32.12,32.12,179100.0,24.301,24.3086,24.2935,24.2935,179100.0
2010-10-29 13:10:00,32.12,32.13,32.11,32.12,31500.0,24.2935,24.301,24.2859,24.2935,31500.0
2010-10-29 13:15:00,32.12,32.13,32.1,32.13,9900.0,24.2935,24.301,24.2783,24.301,9900.0
2010-10-29 13:20:00,32.13,32.16,32.13,32.14,37100.0,24.301,24.3237,24.301,24.3086,37100.0
2010-10-29 13:25:00,32.15,32.15,32.14,32.15,15900.0,24.3162,24.3162,24.3086,24.3162,15900.0
2010-10-29 13:30:00,32.15,32.16,32.14,32.15,21700.0,24.3162,24.3237,24.3086,24.3162,21700.0
2010-10-29 13:35:00,32.15,32.15,32.14,32.14,16700.0,24.3162,24.3162,24.3086,24.3086,16700.0
2010-10-29 13:40:00,32.14,32.16,32.12,32.16,50200.0,24.3086,24.3237,24.2935,24.3237,50200.0
2010-10-29 13:45:00,32.15,32.17,32.15,32.16,61400.0,24.3162,24.3313,24.3162,24.3237,61400.0
2010-10-29 13:50:00,32.17,32.21,32.17,32.21,77100.0,24.3313,24.3615,24.3313,24.3615,77100.0
2010-10-29 13:55:00,32.21,32.21,32.19,32.21,17800.0,24.3615,24.3615,24.3464,24.3615,17800.0
2010-10-29 14:00:00,32.2,32.22,32.19,32.19,96300.0,24.354,24.3691,24.3464,24.3464,96300.0
2010-10-29 14:05:00,32.19,32.21,32.19,32.2,20800.0,24.3464,24.3615,24.3464,24.354,20800.0
2010-10-29 14:10:00,32.19,32.21,32.19,32.2,34500.0,24.3464,24.3615,24.3464,24.354,34500.0
2010-10-29 14:15:00,32.19,32.2,32.18,32.19,101100.0,24.3464,24.354,24.3388,24.3464,101100.0
2010-10-29 14:20:00,32.19,32.23,32.19,32.21,201000.0,24.3464,24.3767,24.3464,24.3615,201000.0
2010-10-29 14:25:00,32.2,32.21,32.19,32.19,57000.0,24.354,24.3615,24.3464,24.3464,57000.0
2010-10-29 14:30:00,32.19,32.2,32.17,32.17,30900.0,24.3464,24.354,24.3313,24.3313,30900.0
2010-10-29 14:35:00,32.17,32.17,32.16,32.16,56000.0,24.3313,24.3313,24.3237,24.3237,56000.0
2010-10-29 14:40:00,32.15,32.18,32.15,32.18,36900.0,24.3162,24.3388,24.3162,24.3388,36900.0
2010-10-29 14:45:00,32.17,32.18,32.15,32.17,71700.0,24.3313,24.3388,24.3162,24.3313,71700.0
2010-10-29 14:50:00,32.17,32.17,32.15,32.17,42300.0,24.3313,24.3313,24.3162,24.3313,42300.0
2010-10-29 14:55:00,32.16,32.17,32.14,32.15,168300.0,24.3237,24.3313,24.3086,24.3162,168300.0
2010-10-29 15:00:00,32.15,32.17,32.13,32.15,328700.0,24.3162,24.3313,24.301,24.3162,328700.0
2010-10-29 15:05:00,32.15,32.16,32.14,32.15,157400.0,24.3162,24.3237,24.3086,24.3162,157400.0
2010-10-29 15:10:00,32.16,32.16,32.14,32.16,52200.0,24.3237,24.3237,24.3086,24.3237,52200.0
2010-10-29 15:15:00,32.16,32.17,32.15,32.15,50200.0,24.3237,24.3313,24.3162,24.3162,50200.0
2010-10-29 15:20:00,32.15,32.17,32.14,32.17,75400.0,24.3162,24.3313,24.3086,24.3313,75400.0
2010-10-29 15:25:00,32.17,32.2,32.17,32.19,169300.0,24.3313,24.354,24.3313,24.3464,169300.0
2010-10-29 15:30:00,32.19,32.19,32.18,32.18,75900.0,24.3464,24.3464,24.3388,24.3388,75900.0
2010-10-29 15:35:00,32.18,32.22,32.18,32.22,102600.0,24.3388,24.3691,24.3388,24.3691,102600.0
2010-10-29 15:40:00,32.21,32.22,32.2,32.22,269100.0,24.3615,24.3691,24.354,24.3691,269100.0
2010-10-29 15:45:00,32.21,32.22,32.18,32.19,158500.0,24.3615,24.3691,24.3388,24.3464,158500.0
2010-10-29 15:50:00,32.19,32.19,32.15,32.17,215000.0,24.3464,24.3464,24.3162,24.3313,215000.0
2010-10-29 15:55:00,32.17,32.19,32.16,32.18,836600.0,24.3313,24.3464,24.3237,24.3388,836600.0
2010-11-01 09:30:00,32.31,32.35,32.3,32.32,192400.0,24.4372,24.4674,24.4296,24.4447,192400.0
2010-11-01 09:35:00,32.31,32.36,32.31,32.36,37500.0,24.4372,24.475,24.4372,24.475,37500.0
2010-11-01 09:40:00,32.37,32.43,32.37,32.42,231600.0,24.4826,24.5279,24.4826,24.5204,231600.0
2010-11-01 09:45:00,32.42,32.45,32.41,32.43,66700.0,24.5204,24.5431,24.5128,24.5279,66700.0
2010-11-01 09:50:00,32.43,32.45,32.42,32.42,125400.0,24.5279,24.5431,24.5204,24.5204,125400.0
2010-11-01 09:55:00,32.42,32.42,32.38,32.38,139800.0,24.5204,24.5204,24.4901,24.4901,139800.0
2010-11-01 10:00:00,32.4,32.57,32.39,32.57,787200.0,24.5052,24.6338,24.4977,24.6338,787200.0
2010-11-01 10:05:00,32.57,32.62,32.56,32.57,322900.0,24.6338,24.6716,24.6263,24.6338,322900.0
2010-11-01 10:10:00,32.56,32.57,32.55,32.56,73100.0,24.6263,24.6338,24.6187,24.6263,73100.0
2010-11-01 10:15:00,32.57,32.59,32.57,32.57,47100.0,24.6338,24.6489,24.6338,24.6338,47100.0
2010-11-01 10:20:00,32.57,32.59,32.55,32.56,89600.0,24.6338,24.6489,24.6187,24.6263,89600.0
2010-11-01 10:25:00,32.56,32.56,32.52,32.55,152100.0,24.6263,24.6263,24.596,24.6187,152100.0
2010-11-01 10:30:00,32.56,32.57,32.51,32.51,121700.0,24.6263,24.6338,24.5884,24.5884,121700.0
2010-11-01 10:35:00,32.51,32.51,32.48,32.5,197000.0,24.5884,24.5884,24.5657,24.5809,197000.0
2010-11-01 10:40:00,32.5,32.53,32.49,32.53,65800.0,24.5809,24.6036,24.5733,24.6036,65800.0
2010-11-01 10:45:00,32.52,32.56,32.52,32.56,29200.0,24.596,24.6263,24.596,24.6263,29200.0
2010-11-01 10:50:00,32.56,32.57,32.53,32.53,30100.0,24.6263,24.6338,24.6036,24.6036,30100.0
2010-11-01 10:55:00,32.52,32.52,32.49,32.5,30700.0,24.596,24.596,24.5733,24.5809,30700.0
2010-11-01 11:00:00,32.5,32.5,32.42,32.44,107100.0,24.5809,24.5809,24.5204,24.5355,107100.0
2010-11-01 11:05:00,32.44,32.45,32.4,32.44,99400.0,24.5355,24.5431,24.5052,24.5355,99400.0
2010-11-01 11:10:00,32.44,32.46,32.44,32.45,80400.0,24.5355,24.5506,24.5355,24.5431,80400.0
2010-11-01 11:15:00,32.45,32.45,32.37,32.39,203300.0,24.5431,24.5431,24.4826,24.4977,203300.0
2010-11-01 11:20:00,32.4,32.42,32.39,32.39,90300.0,24.5052,24.5204,24.4977,24.4977,90300.0
2010-11-01 11:25:00,32.39,32.41,32.38,32.4,54600.0,24.4977,24.5128,24.4901,24.5052,54600.0
2010-11-01 11:30:00,32.39,32.39,32.36,32.36,44200.0,24.4977,24.4977,24.475,24.475,44200.0
2010-11-01 11:35:00,32.36,32.36,32.3,32.34,163300.0,24.475,24.475,24.4296,24.4599,163300.0
2010-11-01 11:40:00,32.34,32.35,32.32,32.34,41500.0,24.4599,24.4674,24.4447,24.4599,41500.0
2010-11-01 11:45:00,32.34,32.39,32.34,32.38,98700.0,24.4599,24.4977,24.4599,24.4901,98700.0
2010-11-01 11:50:00,32.38,32.39,32.36,32.38,54500.0,24.4901,24.4977,24.475,24.4901,54500.0
2010-11-01 11:55:00,32.38,32.42,32.38,32.42,32900.0,24.4901,24.5204,24.4901,24.5204,32900.0
2010-11-01 12:00:00,32.42,32.42,32.38,32.39,41600.0,24.5204,24.5204,24.4901,24.4977,41600.0
2010-11-01 12:05:00,32.39,32.39,32.35,32.35,67800.0,24.4977,24.4977,24.4674,24.4674,67800.0
2010-11-01 12:10:00,32.35,32.36,32.34,32.36,12300.0,24.4674,24.475,24.4599,24.475,12300.0
2010-11-01 12:15:00,32.36,32.4,32.36,32.37,47900.0,24.475,24.5052,24.475,24.4826,47900.0
2010-11-01 12:20:00,32.38,32.43,32.37,32.43,44300.0,24.4901,24.5279,24.4826,24.5279,44300.0
2010-11-01 12:25:00,32.44,32.44,32.41,32.42,37000.0,24.5355,24.5355,24.5128,24.5204,37000.0
2010-11-01 12:30:00,32.41,32.41,32.39,32.41,19000.0,24.5128,24.5128,24.4977,24.5128,19000.0
2010-11-01 12:35:00,32.41,32.42,32.39,32.39,30300.0,24.5128,24.5204,24.4977,24.4977,30300.0
2010-11-01 12:40:00,32.4,32.4,32.39,32.39,10000.0,24.5052,24.5052,24.4977,24.4977,10000.0
2010-11-01 12:45:00,32.39,32.4,32.36,32.36,48500.0,24.4977,24.5052,24.475,24.475,48500.0
2010-11-01 12:50:00,32.36,32.36,32.31,32.33,51700.0,24.475,24.475,24.4372,24.4523,51700.0
2010-11-01 12:55:00,32.33,32.33,32.31,32.33,29800.0,24.4523,24.4523,24.4372,24.4523,29800.0
2010-11-01 13:00:00,32.33,32.37,32.32,32.33,158800.0,24.4523,24.4826,24.4447,24.4523,158800.0
2010-11-01 13:05:00,32.32,32.33,32.28,32.33,277600.0,24.4447,24.4523,24.4145,24.4523,277600.0
2010-11-01 13:10:00,32.34,32.36,32.33,32.34,32900.0,24.4599,24.475,24.4523,24.4599,32900.0
2010-11-01 13:15:00,32.34,32.36,32.32,32.35,28200.0,24.4599,24.475,24.4447,24.4674,28200.0
2010-11-01 13:20:00,32.35,32.35,32.29,32.31,35200.0,24.4674,24.4674,24.422,24.4372,35200.0
2010-11-01 13:25:00,32.31,32.32,32.28,32.31,21400.0,24.4372,24.4447,24.4145,24.4372,21400.0
2010-11-01 13:30:00,32.32,32.35,32.32,32.35,62500.0,24.4447,24.4674,24.4447,24.4674,62500.0
2010-11-01 13:35:00,32.34,32.37,32.34,32.36,23500.0,24.4599,24.4826,24.4599,24.475,23500.0
2010-11-01 13:40:00,32.36,32.38,32.35,32.38,49500.0,24.475,24.4901,24.4674,24.4901,49500.0
2010-11-01 13:45:00,32.37,32.37,32.36,32.37,32700.0,24.4826,24.4826,24.475,24.4826,32700.0
2010-11-01 13:50:00,32.38,32.38,32.35,32.36,14800.0,24.4901,24.4901,24.4674,24.475,14800.0
2010-11-01 13:55:00,32.37,32.37,32.33,32.34,17900.0,24.4826,24.4826,24.4523,24.4599,17900.0
2010-11-01 14:00:00,32.34,32.35,32.33,32.33,14200.0,24.4599,24.4674,24.4523,24.4523,14200.0
2010-11-01 14:05:00,32.33,32.34,32.32,32.33,16000.0,24.4523,24.4599,24.4447,24.4523,16000.0
2010-11-01 14:10:00,32.33,32.33,32.29,32.3,38600.0,24.4523,24.4523,24.422,24.4296,38600.0
2010-11-01 14:15:00,32.3,32.3,32.28,32.3,30100.0,24.4296,24.4296,24.4145,24.4296,30100.0
2010-11-01 14:20:00,32.31,32.32,32.29,32.29,43500.0,24.4372,24.4447,24.422,24.422,43500.0
2010-11-01 14:25:00,32.29,32.3,32.26,32.26,40500.0,24.422,24.4296,24.3994,24.3994,40500.0
2010-11-01 14:30:00,32.26,32.28,32.25,32.27,81300.0,24.3994,24.4145,24.3918,24.4069,81300.0
2010-11-01 14:35:00,32.27,32.27,32.2,32.2,116600.0,24.4069,24.4069,24.354,24.354,116600.0
2010-11-01 14:40:00,32.21,32.21,32.16,32.2,85000.0,24.3615,24.3615,24.3237,24.354,85000.0
2010-11-01 14:45:00,32.19,32.2,32.15,32.15,97200.0,24.3464,24.354,24.3162,24.3162,97200.0
2010-11-01 14:50:00,32.15,32.18,32.15,32.18,57900.0,24.3162,24.3388,24.3162,24.3388,57900.0
2010-11-01 14:55:00,32.18,32.18,32.15,32.18,91400.0,24.3388,24.3388,24.3162,24.3388,91400.0
2010-11-01 15:00:00,32.18,32.18,32.15,32.16,81000.0,24.3388,24.3388,24.3162,24.3237,81000.0
2010-11-01 15:05:00,32.15,32.15,32.05,32.08,225400.0,24.3162,24.3162,24.2405,24.2632,225400.0
2010-11-01 15:10:00,32.07,32.07,32.02,32.03,208400.0,24.2557,24.2557,24.2178,24.2254,208400.0
2010-11-01 15:15:00,32.03,32.05,32.01,32.04,116600.0,24.2254,24.2405,24.2103,24.233,116600.0
2010-11-01 15:20:00,32.03,32.06,32.02,32.06,91300.0,24.2254,24.2481,24.2178,24.2481,91300.0
2010-11-01 15:25:00,32.06,32.11,32.06,32.09,174500.0,24.2481,24.2859,24.2481,24.2708,174500.0
2010-11-01 15:30:00,32.09,32.12,32.08,32.1,147800.0,24.2708,24.2935,24.2632,24.2783,147800.0
2010-11-01 15:35:00,32.09,32.1,32.07,32.09,91600.0,24.2708,24.2783,24.2557,24.2708,91600.0
2010-11-01 15:40:00,32.09,32.11,32.08,32.1,120200.0,24.2708,24.2859,24.2632,24.2783,120200.0
2010-11-01 15:45:00,32.1,32.16,32.09,32.15,387300.0,24.2783,24.3237,24.2708,24.3162,387300.0
2010-11-01 15:50:00,32.15,32.17,32.13,32.17,223000.0,24.3162,24.3313,24.301,24.3313,223000.0
2010-11-01 15:55:00,32.17,32.21,32.17,32.2,1012700.0,24.3313,24.3615,24.3313,24.354,1012700.0
2010-11-02 09:30:00,32.43,32.52,32.43,32.5,220300.0,24.5279,24.596,24.5279,24.5809,220300.0
2010-11-02 09:35:00,32.5,32.53,32.46,32.46,167900.0,24.5809,24.6036,24.5506,24.5506,167900.0
2010-11-02 09:40:00,32.46,32.51,32.42,32.47,413500.0,24.5506,24.5884,24.5204,24.5582,413500.0
2010-11-02 09:45:00,32.48,32.49,32.45,32.46,269200.0,24.5657,24.5733,24.5431,24.5506,269200.0
2010-11-02 09:50:00,32.45,32.51,32.43,32.46,131600.0,24.5431,24.5884,24.5279,24.5506,131600.0
2010-11-02 09:55:00,32.47,32.49,32.44,32.45,64800.0,24.5582,24.5733,24.5355,24.5431,64800.0
2010-11-02 10:00:00,32.45,32.47,32.42,32.43,46400.0,24.5431,24.5582,24.5204,24.5279,46400.0
2010-11-02 10:05:00,32.44,32.48,32.43,32.47,31700.0,24.5355,24.5657,24.5279,24.5582,31700.0
2010-11-02 10:10:00,32.47,32.47,32.41,32.42,82100.0,24.5582,24.5582,24.5128,24.5204,82100.0
2010-11-02 10:15:00,32.42,32.44,32.39,32.44,107600.0,24.5204,24.5355,24.4977,24.5355,107600.0
2010-11-02 10:20:00,32.44,32.46,32.41,32.41,54100.0,24.5355,24.5506,24.5128,24.5128,54100.0
2010-11-02 10:25:00,32.42,32.44,32.41,32.41,159300.0,24.5204,24.5355,24.5128,24.5128,159300.0
2010-11-02 10:30:00,32.42,32.42,32.37,32.37,94600.0,24.5204,24.5204,24.4826,24.4826,94600.0
2010-11-02 10:35:00,32.37,32.38,32.35,32.38,81800.0,24.4826,24.4901,24.4674,24.4901,81800.0
2010-11-02 10:40:00,32.38,32.4,32.38,32.4,56300.0,24.4901,24.5052,24.4901,24.5052,56300.0
2010-11-02 10:45:00,32.39,32.41,32.39,32.39,61600.0,24.4977,24.5128,24.4977,24.4977,61600.0
2010-11-02 10:50:00,32.4,32.42,32.39,32.41,47200.0,24.5052,24.5204,24.4977,24.5128,47200.0
2010-11-02 10:55:00,32.4,32.42,32.39,32.41,156100.0,24.5052,24.5204,24.4977,24.5128,156100.0
2010-11-02 11:00:00,32.41,32.42,32.39,32.42,117900.0,24.5128,24.5204,24.4977,24.5204,117900.0
2010-11-02 11:05:00,32.43,32.45,32.42,32.42,46600.0,24.5279,24.5431,24.5204,24.5204,46600.0
2010-11-02 11:10:00,32.42,32.44,32.4,32.42,89400.0,24.5204,24.5355,24.5052,24.5204,89400.0
2010-11-02 11:15:00,32.42,32.43,32.4,32.42,108100.0,24.5204,24.5279,24.5052,24.5204,108100.0
2010-11-02 11:20:00,32.42,32.43,32.41,32.43,64700.0,24.5204,24.5279,24.5128,24.5279,64700.0
2010-11-02 11:25:00,32.43,32.43,32.4,32.4,17600.0,24.5279,24.5279,24.5052,24.5052,17600.0
2010-11-02 11:30:00,32.41,32.42,32.39,32.42,28000.0,24.5128,24.5204,24.4977,24.5204,28000.0
2010-11-02 11:35:00,32.41,32.44,32.41,32.42,58800.0,24.5128,24.5355,24.5128,24.5204,58800.0
2010-11-02 11:40:00,32.42,32.43,32.4,32.4,29600.0,24.5204,24.5279,24.5052,24.5052,29600.0
2010-11-02 11:45:00,32.4,32.42,32.39,32.41,68100.0,24.5052,24.5204,24.4977,24.5128,68100.0
2010-11-02 11:50:00,32.42,32.43,32.41,32.42,32600.0,24.5204,24.5279,24.5128,24.5204,32600.0
2010-11-02 11:55:00,32.41,32.44,32.41,32.43,60900.0,24.5128,24.5355,24.5128,24.5279,60900.0
2010-11-02 12:00:00,32.43,32.44,32.42,32.44,29600.0,24.5279,24.5355,24.5204,24.5355,29600.0
2010-11-02 12:05:00,32.44,32.44,32.42,32.44,46500.0,24.5355,24.5355,24.5204,24.5355,46500.0
2010-11-02 12:10:00,32.44,32.44,32.42,32.43,21900.0,24.5355,24.5355,24.5204,24.5279,21900.0
2010-11-02 12:15:00,32.43,32.44,32.42,32.44,13800.0,24.5279,24.5355,24.5204,24.5355,13800.0
2010-11-02 12:20:00,32.45,32.45,32.41,32.41,41300.0,24.5431,24.5431,24.5128,24.5128,41300.0
2010-11-02 12:25:00,32.41,32.42,32.4,32.41,30100.0,24.5128,24.5204,24.5052,24.5128,30100.0
2010-11-02 12:30:00,32.41,32.43,32.41,32.41,16900.0,24.5128,24.5279,24.5128,24.5128,16900.0
2010-11-02 12:35:00,32.42,32.44,32.42,32.43,19100.0,24.5204,24.5355,24.5204,24.5279,19100.0
2010-11-02 12:40:00,32.43,32.46,32.43,32.46,46900.0,24.5279,24.5506,24.5279,24.5506,46900.0
2010-11-02 12:45:00,32.46,32.49,32.46,32.48,43100.0,24.5506,24.5733,24.5506,24.5657,43100.0
2010-11-02 12:50:00,32.49,32.5,32.48,32.48,99000.0,24.5733,24.5809,24.5657,24.5657,99000.0
2010-11-02 12:55:00,32.49,32.49,32.47,32.47,14800.0,24.5733,24.5733,24.5582,24.5582,14800.0
2010-11-02 13:00:00,32.48,32.49,32.48,32.49,29400.0,24.5657,24.5733,24.5657,24.5733,29400.0
2010-11-02 13:05:00,32.49,32.5,32.48,32.5,46900.0,24.5733,24.5809,24.5657,24.5809,46900.0
2010-11-02 13:10:00,32.49,32.5,32.47,32.48,44300.0,24.5733,24.5809,24.5582,24.5657,44300.0
2010-11-02 13:15:00,32.48,32.49,32.47,32.48,145700.0,24.5657,24.5733,24.5582,24.5657,145700.0
2010-11-02 13:20:00,32.48,32.49,32.47,32.48,36200.0,24.5657,24.5733,24.5582,24.5657,36200.0
2010-11-02 13:25:00,32.48,32.49,32.47,32.48,21100.0,24.5657,24.5733,24.5582,24.5657,21100.0
2010-11-02 13:30:00,32.49,32.49,32.48,32.49,34800.0,24.5733,24.5733,24.5657,24.5733,34800.0
2010-11-02 13:35:00,32.48,32.49,32.48,32.48,13600.0,24.5657,24.5733,24.5657,24.5657,13600.0
2010-11-02 13:40:00,32.48,32.52,32.48,32.51,61300.0,24.5657,24.596,24.5657,24.5884,61300.0
2010-11-02 13:45:00,32.5,32.53,32.5,32.51,51200.0,24.5809,24.6036,24.5809,24.5884,51200.0
2010-11-02 13:50:00,32.52,32.54,32.52,32.53,45400.0,24.596,24.6111,24.596,24.6036,45400.0
2010-11-02 13:55:00,32.54,32.56,32.53,32.55,79100.0,24.6111,24.6263,24.6036,24.6187,79100.0
2010-11-02 14:00:00,32.54,32.56,32.53,32.53,30900.0,24.6111,24.6263,24.6036,24.6036,30900.0
2010-11-02 14:05:00,32.53,32.54,32.52,32.54,76300.0,24.6036,24.6111,24.596,24.6111,76300.0
2010-11-02 14:10:00,32.53,32.54,32.52,32.54,299700.0,24.6036,24.6111,24.596,24.6111,299700.0
2010-11-02 14:15:00,32.53,32.54,32.49,32.5,100100.0,24.6036,24.6111,24.5733,24.5809,100100.0
2010-11-02 14:20:00,32.5,32.51,32.48,32.49,49600.0,24.5809,24.5884,24.5657,24.5733,49600.0
2010-11-02 14:25:00,32.49,32.52,32.49,32.51,43600.0,24.5733,24.596,24.5733,24.5884,43600.0
2010-11-02 14:30:00,32.51,32.52,32.48,32.48,12600.0,24.5884,24.596,24.5657,24.5657,12600.0
2010-11-02 14:35:00,32.49,32.5,32.48,32.48,30400.0,24.5733,24.5809,24.5657,24.5657,30400.0
2010-11-02 14:40:00,32.47,32.49,32.45,32.45,74700.0,24.5582,24.5733,24.5431,24.5431,74700.0
2010-11-02 14:45:00,32.45,32.48,32.44,32.46,65800.0,24.5431,24.5657,24.5355,24.5506,65800.0
2010-11-02 14:50:00,32.46,32.48,32.45,32.48,35200.0,24.5506,24.5657,24.5431,24.5657,35200.0
2010-11-02 14:55:00,32.47,32.48,32.46,32.47,50000.0,24.5582,24.5657,24.5506,24.5582,50000.0
2010-11-02 15:00:00,32.48,32.5,32.47,32.5,112400.0,24.5657,24.5809,24.5582,24.5809,112400.0
2010-11-02 15:05:00,32.49,32.49,32.48,32.49,35100.0,24.5733,24.5733,24.5657,24.5733,35100.0
2010-11-02 15:10:00,32.48,32.51,32.48,32.5,55800.0,24.5657,24.5884,24.5657,24.5809,55800.0
2010-11-02 15:15:00,32.5,32.51,32.49,32.51,57400.0,24.5809,24.5884,24.5733,24.5884,57400.0
2010-11-02 15:20:00,32.5,32.52,32.5,32.51,32600.0,24.5809,24.596,24.5809,24.5884,32600.0
2010-11-02 15:25:00,32.52,32.52,32.5,32.5,37600.0,24.596,24.596,24.5809,24.5809,37600.0
2010-11-02 15:30:00,32.5,32.51,32.48,32.51,54200.0,24.5809,24.5884,24.5657,24.5884,54200.0
2010-11-02 15:35:00,32.5,32.52,32.49,32.49,280600.0,24.5809,24.596,24.5733,24.5733,280600.0
2010-11-02 15:40:00,32.49,32.5,32.46,32.47,172800.0,24.5733,24.5809,24.5506,24.5582,172800.0
2010-11-02 15:45:00,32.47,32.49,32.47,32.49,488900.0,24.5582,24.5733,24.5582,24.5733,488900.0
2010-11-02 15:50:00,32.49,32.51,32.49,32.5,187300.0,24.5733,24.5884,24.5733,24.5809,187300.0
2010-11-02 15:55:00,32.5,32.5,32.47,32.5,1267500.0,24.5809,24.5809,24.5582,24.5809,1267500.0
2010-11-03 09:30:00,32.48,32.57,32.48,32.57,597100.0,24.5657,24.6338,24.5657,24.6338,597100.0
2010-11-03 09:35:00,32.57,32.58,32.52,32.52,54100.0,24.6338,24.6414,24.596,24.596,54100.0
2010-11-03 09:40:00,32.52,32.54,32.45,32.49,90600.0,24.596,24.6111,24.5431,24.5733,90600.0
2010-11-03 09:45:00,32.48,32.49,32.45,32.49,52700.0,24.5657,24.5733,24.5431,24.5733,52700.0
2010-11-03 09:50:00,32.49,32.5,32.47,32.49,59100.0,24.5733,24.5809,24.5582,24.5733,59100.0
2010-11-03 09:55:00,32.49,32.54,32.49,32.53,84600.0,24.5733,24.6111,24.5733,24.6036,84600.0
2010-11-03 10:00:00,32.53,32.56,32.47,32.49,203600.0,24.6036,24.6263,24.5582,24.5733,203600.0
2010-11-03 10:05:00,32.48,32.53,32.47,32.53,397500.0,24.5657,24.6036,24.5582,24.6036,397500.0
2010-11-03 10:10:00,32.53,32.56,32.53,32.54,165500.0,24.6036,24.6263,24.6036,24.6111,165500.0
2010-11-03 10:15:00,32.54,32.56,32.54,32.55,30800.0,24.6111,24.6263,24.6111,24.6187,30800.0
2010-11-03 10:20:00,32.54,32.57,32.54,32.55,45000.0,24.6111,24.6338,24.6111,24.6187,45000.0
2010-11-03 10:25:00,32.56,32.57,32.54,32.56,27300.0,24.6263,24.6338,24.6111,24.6263,27300.0
2010-11-03 10:30:00,32.56,32.58,32.55,32.56,117000.0,24.6263,24.6414,24.6187,24.6263,117000.0
2010-11-03 10:35:00,32.56,32.59,32.56,32.58,38700.0,24.6263,24.6489,24.6263,24.6414,38700.0
2010-11-03 10:40:00,32.58,32.58,32.51,32.51,151400.0,24.6414,24.6414,24.5884,24.5884,151400.0
2010-11-03 10:45:00,32.52,32.53,32.46,32.48,536100.0,24.596,24.6036,24.5506,24.5657,536100.0
2010-11-03 10:50:00,32.47,32.5,32.47,32.49,66100.0,24.5582,24.5809,24.5582,24.5733,66100.0
2010-11-03 10:55:00,32.49,32.5,32.47,32.47,44400.0,24.5733,24.5809,24.5582,24.5582,44400.0
2010-11-03 11:00:00,32.47,32.49,32.44,32.48,277800.0,24.5582,24.5733,24.5355,24.5657,277800.0
2010-11-03 11:05:00,32.48,32.49,32.43,32.44,44700.0,24.5657,24.5733,24.5279,24.5355,44700.0
2010-11-03 11:10:00,32.43,32.43,32.37,32.37,92700.0,24.5279,24.5279,24.4826,24.4826,92700.0
2010-11-03 11:15:00,32.37,32.39,32.35,32.37,153200.0,24.4826,24.4977,24.4674,24.4826,153200.0
2010-11-03 11:20:00,32.37,32.4,32.37,32.39,66300.0,24.4826,24.5052,24.4826,24.4977,66300.0
2010-11-03 11:25:00,32.39,32.4,32.35,32.38,128600.0,24.4977,24.5052,24.4674,24.4901,128600.0
2010-11-03 11:30:00,32.37,32.4,32.37,32.39,128500.0,24.4826,24.5052,24.4826,24.4977,128500.0
2010-11-03 11:35:00,32.39,32.44,32.38,32.44,14900.0,24.4977,24.5355,24.4901,24.5355,14900.0
2010-11-03 11:40:00,32.45,32.46,32.43,32.43,41300.0,24.5431,24.5506,24.5279,24.5279,41300.0
2010-11-03 11:45:00,32.42,32.42,32.39,32.4,137700.0,24.5204,24.5204,24.4977,24.5052,137700.0
2010-11-03 11:50:00,32.41,32.42,32.39,32.39,425300.0,24.5128,24.5204,24.4977,24.4977,425300.0
2010-11-03 11:55:00,32.4,32.4,32.38,32.39,77300.0,24.5052,24.5052,24.4901,24.4977,77300.0
2010-11-03 12:00:00,32.39,32.39,32.31,32.32,156400.0,24.4977,24.4977,24.4372,24.4447,156400.0
2010-11-03 12:05:00,32.32,32.34,32.31,32.34,92700.0,24.4447,24.4599,24.4372,24.4599,92700.0
2010-11-03 12:10:00,32.34,32.35,32.33,32.34,49400.0,24.4599,24.4674,24.4523,24.4599,49400.0
2010-11-03 12:15:00,32.34,32.35,32.33,32.34,16300.0,24.4599,24.4674,24.4523,24.4599,16300.0
2010-11-03 12:20:00,32.34,32.35,32.32,32.33,18200.0,24.4599,24.4674,24.4447,24.4523,18200.0
2010-11-03 12:25:00,32.32,32.34,32.32,32.34,8000.0,24.4447,24.4599,24.4447,24.4599,8000.0
2010-11-03 12:30:00,32.34,32.4,32.33,32.39,148500.0,24.4599,24.5052,24.4523,24.4977,148500.0
2010-11-03 12:35:00,32.39,32.4,32.35,32.36,72500.0,24.4977,24.5052,24.4674,24.475,72500.0
2010-11-03 12:40:00,32.36,32.38,32.35,32.36,58000.0,24.475,24.4901,24.4674,24.475,58000.0
2010-11-03 12:45:00,32.36,32.38,32.35,32.35,17600.0,24.475,24.4901,24.4674,24.4674,17600.0
2010-11-03 12:50:00,32.35,32.36,32.34,32.36,26000.0,24.4674,24.475,24.4599,24.475,26000.0
2010-11-03 12:55:00,32.36,32.37,32.36,32.36,15200.0,24.475,24.4826,24.475,24.475,15200.0
2010-11-03 13:00:00,32.36,32.4,32.35,32.4,73000.0,24.475,24.5052,24.4674,24.5052,73000.0
2010-11-03 13:05:00,32.4,32.41,32.39,32.39,20000.0,24.5052,24.5128,24.4977,24.4977,20000.0
2010-11-03 13:10:00,32.38,32.39,32.37,32.38,25700.0,24.4901,24.4977,24.4826,24.4901,25700.0
2010-11-03 13:15:00,32.39,32.39,32.34,32.35,57300.0,24.4977,24.4977,24.4599,24.4674,57300.0
2010-11-03 13:20:00,32.35,32.35,32.33,32.35,98500.0,24.4674,24.4674,24.4523,24.4674,98500.0
2010-11-03 13:25:00,32.34,32.35,32.32,32.33,21500.0,24.4599,24.4674,24.4447,24.4523,21500.0
2010-11-03 13:30:00,32.33,32.37,32.33,32.36,67400.0,24.4523,24.4826,24.4523,24.475,67400.0
2010-11-03 13:35:00,32.35,32.36,32.32,32.33,60100.0,24.4674,24.475,24.4447,24.4523,60100.0
2010-11-03 13:40:00,32.33,32.34,32.31,32.34,70100.0,24.4523,24.4599,24.4372,24.4599,70100.0
2010-11-03 13:45:00,32.33,32.35,32.33,32.34,24900.0,24.4523,24.4674,24.4523,24.4599,24900.0
2010-11-03 13:50:00,32.34,32.36,32.34,32.35,346000.0,24.4599,24.475,24.4599,24.4674,346000.0
2010-11-03 13:55:00,32.35,32.35,32.31,32.31,458000.0,24.4674,24.4674,24.4372,24.4372,458000.0
2010-11-03 14:00:00,32.31,32.39,32.3,32.39,715100.0,24.4372,24.4977,24.4296,24.4977,715100.0
2010-11-03 14:05:00,32.39,32.4,32.35,32.36,142900.0,24.4977,24.5052,24.4674,24.475,142900.0
2010-11-03 14:10:00,32.36,32.37,32.2,32.27,117200.0,24.475,24.4826,24.354,24.4069,117200.0
2010-11-03 14:15:00,32.28,32.48,32.21,32.43,916900.0,24.4145,24.5657,24.3615,24.5279,916900.0
2010-11-03 14:20:00,32.42,32.59,32.31,32.36,1071000.0,24.5204,24.6489,24.4372,24.475,1071000.0
2010-11-03 14:25:00,32.37,32.37,32.17,32.21,1090800.0,24.4826,24.4826,24.3313,24.3615,1090800.0
2010-11-03 14:30:00,32.21,32.28,32.12,32.23,230000.0,24.3615,24.4145,24.2935,24.3767,230000.0
2010-11-03 14:35:00,32.23,32.37,32.21,32.35,361400.0,24.3767,24.4826,24.3615,24.4674,361400.0
2010-11-03 14:40:00,32.34,32.41,32.28,32.41,343700.0,24.4599,24.5128,24.4145,24.5128,343700.0
2010-11-03 14:45:00,32.41,32.42,32.35,32.39,368100.0,24.5128,24.5204,24.4674,24.4977,368100.0
2010-11-03 14:50:00,32.38,32.48,32.38,32.46,244200.0,24.4901,24.5657,24.4901,24.5506,244200.0
2010-11-03 14:55:00,32.45,32.51,32.45,32.48,192100.0,24.5431,24.5884,24.5431,24.5657,192100.0
2010-11-03 15:00:00,32.48,32.52,32.45,32.5,199200.0,24.5657,24.596,24.5431,24.5809,199200.0
2010-11-03 15:05:00,32.51,32.56,32.5,32.54,465500.0,24.5884,24.6263,24.5809,24.6111,465500.0
2010-11-03 15:10:00,32.54,32.58,32.51,32.52,188900.0,24.6111,24.6414,24.5884,24.596,188900.0
2010-11-03 15:15:00,32.51,32.57,32.51,32.52,194000.0,24.5884,24.6338,24.5884,24.596,194000.0
2010-11-03 15:20:00,32.52,32.52,32.46,32.5,243200.0,24.596,24.596,24.5506,24.5809,243200.0
2010-11-03 15:25:00,32.51,32.52,32.47,32.49,158600.0,24.5884,24.596,24.5582,24.5733,158600.0
2010-11-03 15:30:00,32.48,32.5,32.42,32.44,262400.0,24.5657,24.5809,24.5204,24.5355,262400.0
2010-11-03 15:35:00,32.44,32.47,32.43,32.45,182400.0,24.5355,24.5582,24.5279,24.5431,182400.0
2010-11-03 15:40:00,32.44,32.44,32.4,32.44,187500.0,24.5355,24.5355,24.5052,24.5355,187500.0
2010-11-03 15:45:00,32.44,32.48,32.44,32.47,226200.0,24.5355,24.5657,24.5355,24.5582,226200.0
2010-11-03 15:50:00,32.47,32.49,32.44,32.49,289900.0,24.5582,24.5733,24.5355,24.5733,289900.0
2010-11-03 15:55:00,32.48,32.55,32.48,32.55,1005900.0,24.5657,24.6187,24.5657,24.6187,1005900.0
2010-11-04 09:30:00,32.88,32.95,32.87,32.9,432600.0,24.8683,24.9212,24.8607,24.8834,432600.0
2010-11-04 09:35:00,32.9,32.96,32.87,32.96,287200.0,24.8834,24.9288,24.8607,24.9288,287200.0
2010-11-04 09:40:00,32.97,33.0,32.96,32.96,283300.0,24.9364,24.959,24.9288,24.9288,283300.0
2010-11-04 09:45:00,32.97,33.0,32.95,32.96,197000.0,24.9364,24.959,24.9212,24.9288,197000.0
2010-11-04 09:50:00,32.96,33.01,32.96,33.0,109400.0,24.9288,24.9666,24.9288,24.959,109400.0
2010-11-04 09:55:00,33.0,33.02,32.99,33.01,267300.0,24.959,24.9742,24.9515,24.9666,267300.0
2010-11-04 10:00:00,33.02,33.02,32.96,32.98,339600.0,24.9742,24.9742,24.9288,24.9439,339600.0
2010-11-04 10:05:00,32.97,32.98,32.95,32.96,74100.0,24.9364,24.9439,24.9212,24.9288,74100.0
2010-11-04 10:10:00,32.95,32.99,32.95,32.96,134400.0,24.9212,24.9515,24.9212,24.9288,134400.0
2010-11-04 10:15:00,32.96,33.02,32.94,33.02,278700.0,24.9288,24.9742,24.9137,24.9742,278700.0
2010-11-04 10:20:00,33.01,33.05,33.01,33.05,203700.0,24.9666,24.9969,24.9666,24.9969,203700.0
2010-11-04 10:25:00,33.04,33.13,33.03,33.12,156400.0,24.9893,25.0574,24.9817,25.0498,156400.0
2010-11-04 10:30:00,33.12,33.12,33.07,33.07,98500.0,25.0498,25.0498,25.012,25.012,98500.0
2010-11-04 10:35:00,33.08,33.11,33.07,33.11,324800.0,25.0195,25.0422,25.012,25.0422,324800.0
2010-11-04 10:40:00,33.11,33.12,33.09,33.1,187600.0,25.0422,25.0498,25.0271,25.0347,187600.0
2010-11-04 10:45:00,33.1,33.13,33.09,33.12,175600.0,25.0347,25.0574,25.0271,25.0498,175600.0
2010-11-04 10:50:00,33.12,33.15,33.11,33.15,158100.0,25.0498,25.0725,25.0422,25.0725,158100.0
2010-11-04 10:55:00,33.15,33.22,33.14,33.22,117500.0,25.0725,25.1254,25.0649,25.1254,117500.0
2010-11-04 11:00:00,33.22,33.27,33.22,33.27,201400.0,25.1254,25.1633,25.1254,25.1633,201400.0
2010-11-04 11:05:00,33.26,33.27,33.23,33.24,364200.0,25.1557,25.1633,25.133,25.1406,364200.0
2010-11-04 11:10:00,33.24,33.25,33.2,33.21,109000.0,25.1406,25.1481,25.1103,25.1179,109000.0
2010-11-04 11:15:00,33.21,33.21,33.2,33.2,60400.0,25.1179,25.1179,25.1103,25.1103,60400.0
2010-11-04 11:20:00,33.2,33.21,33.16,33.17,113000.0,25.1103,25.1179,25.0801,25.0876,113000.0
2010-11-04 11:25:00,33.17,33.19,33.16,33.18,45400.0,25.0876,25.1027,25.0801,25.0952,45400.0
2010-11-04 11:30:00,33.19,33.21,33.18,33.2,142400.0,25.1027,25.1179,25.0952,25.1103,142400.0
2010-11-04 11:35:00,33.2,33.21,33.17,33.18,57200.0,25.1103,25.1179,25.0876,25.0952,57200.0
2010-11-04 11:40:00,33.18,33.21,33.18,33.19,101000.0,25.0952,25.1179,25.0952,25.1027,101000.0
2010-11-04 11:45:00,33.18,33.19,33.16,33.17,47400.0,25.0952,25.1027,25.0801,25.0876,47400.0
2010-11-04 11:50:00,33.17,33.19,33.16,33.18,113300.0,25.0876,25.1027,25.0801,25.0952,113300.0
2010-11-04 11:55:00,33.18,33.19,33.15,33.16,77200.0,25.0952,25.1027,25.0725,25.0801,77200.0
2010-11-04 12:00:00,33.16,33.16,33.13,33.13,61400.0,25.0801,25.0801,25.0574,25.0574,61400.0
2010-11-04 12:05:00,33.13,33.15,33.12,33.15,41700.0,25.0574,25.0725,25.0498,25.0725,41700.0
2010-11-04 12:10:00,33.15,33.18,33.14,33.17,33100.0,25.0725,25.0952,25.0649,25.0876,33100.0
2010-11-04 12:15:00,33.18,33.18,33.16,33.18,13400.0,25.0952,25.0952,25.0801,25.0952,13400.0
2010-11-04 12:20:00,33.18,33.2,33.17,33.2,50600.0,25.0952,25.1103,25.0876,25.1103,50600.0
2010-11-04 12:25:00,33.2,33.21,33.19,33.2,38700.0,25.1103,25.1179,25.1027,25.1103,38700.0
2010-11-04 12:30:00,33.19,33.21,33.18,33.21,53900.0,25.1027,25.1179,25.0952,25.1179,53900.0
2010-11-04 12:35:00,33.2,33.21,33.19,33.21,127400.0,25.1103,25.1179,25.1027,25.1179,127400.0
2010-11-04 12:40:00,33.2,33.22,33.19,33.2,97400.0,25.1103,25.1254,25.1027,25.1103,97400.0
2010-11-04 12:45:00,33.2,33.21,33.16,33.17,83400.0,25.1103,25.1179,25.0801,25.0876,83400.0
2010-11-04 12:50:00,33.16,33.18,33.16,33.17,76100.0,25.0801,25.0952,25.0801,25.0876,76100.0
2010-11-04 12:55:00,33.17,33.22,33.17,33.22,44100.0,25.0876,25.1254,25.0876,25.1254,44100.0
2010-11-04 13:00:00,33.21,33.22,33.21,33.22,34500.0,25.1179,25.1254,25.1179,25.1254,34500.0
2010-11-04 13:05:00,33.22,33.23,33.21,33.23,6600.0,25.1254,25.133,25.1179,25.133,6600.0
2010-11-04 13:10:00,33.22,33.23,33.21,33.21,13300.0,25.1254,25.133,25.1179,25.1179,13300.0
2010-11-04 13:15:00,33.21,33.22,33.2,33.21,40100.0,25.1179,25.1254,25.1103,25.1179,40100.0
2010-11-04 13:20:00,33.21,33.22,33.2,33.21,10800.0,25.1179,25.1254,25.1103,25.1179,10800.0
2010-11-04 13:25:00,33.21,33.22,33.2,33.21,35800.0,25.1179,25.1254,25.1103,25.1179,35800.0
2010-11-04 13:30:00,33.21,33.23,33.19,33.19,38500.0,25.1179,25.133,25.1027,25.1027,38500.0
2010-11-04 13:35:00,33.19,33.2,33.17,33.18,97400.0,25.1027,25.1103,25.0876,25.0952,97400.0
2010-11-04 13:40:00,33.17,33.2,33.17,33.19,148500.0,25.0876,25.1103,25.0876,25.1027,148500.0
2010-11-04 13:45:00,33.19,33.2,33.17,33.2,42000.0,25.1027,25.1103,25.0876,25.1103,42000.0
2010-11-04 13:50:00,33.19,33.21,33.18,33.19,40400.0,25.1027,25.1179,25.0952,25.1027,40400.0
2010-11-04 13:55:00,33.18,33.19,33.17,33.17,17500.0,25.0952,25.1027,25.0876,25.0876,17500.0
2010-11-04 14:00:00,33.16,33.18,33.16,33.16,52400.0,25.0801,25.0952,25.0801,25.0801,52400.0
2010-11-04 14:05:00,33.16,33.16,33.13,33.15,76900.0,25.0801,25.0801,25.0574,25.0725,76900.0
2010-11-04 14:10:00,33.15,33.17,33.14,33.17,44200.0,25.0725,25.0876,25.0649,25.0876,44200.0
2010-11-04 14:15:00,33.16,33.18,33.16,33.18,35100.0,25.0801,25.0952,25.0801,25.0952,35100.0
2010-11-04 14:20:00,33.18,33.2,33.17,33.17,55800.0,25.0952,25.1103,25.0876,25.0876,55800.0
2010-11-04 14:25:00,33.17,33.18,33.16,33.17,26500.0,25.0876,25.0952,25.0801,25.0876,26500.0
2010-11-04 14:30:00,33.17,33.2,33.17,33.19,148400.0,25.0876,25.1103,25.0876,25.1027,148400.0
2010-11-04 14:35:00,33.2,33.26,33.19,33.26,101000.0,25.1103,25.1557,25.1027,25.1557,101000.0
2010-11-04 14:40:00,33.25,33.26,33.22,33.22,131400.0,25.1481,25.1557,25.1254,25.1254,131400.0
2010-11-04 14:45:00,33.23,33.23,33.19,33.2,46100.0,25.133,25.133,25.1027,25.1103,46100.0
2010-11-04 14:50:00,33.19,33.22,33.18,33.22,1154500.0,25.1027,25.1254,25.0952,25.1254,1154500.0
2010-11-04 14:55:00,33.21,33.25,33.21,33.24,814300.0,25.1179,25.1481,25.1179,25.1406,814300.0
2010-11-04 15:00:00,33.24,33.26,33.24,33.25,281600.0,25.1406,25.1557,25.1406,25.1481,281600.0
2010-11-04 15:05:00,33.25,33.27,33.25,33.26,139400.0,25.1481,25.1633,25.1481,25.1557,139400.0
2010-11-04 15:10:00,33.26,33.27,33.22,33.25,109800.0,25.1557,25.1633,25.1254,25.1481,109800.0
2010-11-04 15:15:00,33.25,33.27,33.22,33.23,213500.0,25.1481,25.1633,25.1254,25.133,213500.0
2010-11-04 15:20:00,33.22,33.25,33.21,33.24,92200.0,25.1254,25.1481,25.1179,25.1406,92200.0
2010-11-04 15:25:00,33.24,33.29,33.22,33.28,246600.0,25.1406,25.1784,25.1254,25.1708,246600.0
2010-11-04 15:30:00,33.28,33.28,33.24,33.24,109000.0,25.1708,25.1708,25.1406,25.1406,109000.0
2010-11-04 15:35:00,33.24,33.28,33.24,33.24,303300.0,25.1406,25.1708,25.1406,25.1406,303300.0
2010-11-04 15:40:00,33.25,33.25,33.2,33.22,801300.0,25.1481,25.1481,25.1103,25.1254,801300.0
2010-11-04 15:45:00,33.22,33.23,33.19,33.21,532000.0,25.1254,25.133,25.1027,25.1179,532000.0
2010-11-04 15:50:00,33.22,33.23,33.21,33.22,368800.0,25.1254,25.133,25.1179,25.1254,368800.0
2010-11-04 15:55:00,33.22,33.25,33.21,33.25,1712900.0,25.1254,25.1481,25.1179,25.1481,1712900.0
2010-11-05 09:30:00,33.27,33.29,33.23,33.24,357400.0,25.1633,25.1784,25.133,25.1406,357400.0
2010-11-05 09:35:00,33.24,33.29,33.24,33.28,622800.0,25.1406,25.1784,25.1406,25.1708,622800.0
2010-11-05 09:40:00,33.28,33.3,33.22,33.23,345400.0,25.1708,25.1859,25.1254,25.133,345400.0
2010-11-05 09:45:00,33.22,33.29,33.22,33.24,270700.0,25.1254,25.1784,25.1254,25.1406,270700.0
2010-11-05 09:50:00,33.24,33.25,33.2,33.25,52600.0,25.1406,25.1481,25.1103,25.1481,52600.0
2010-11-05 09:55:00,33.26,33.31,33.25,33.26,147200.0,25.1557,25.1935,25.1481,25.1557,147200.0
2010-11-05 10:00:00,33.25,33.28,33.24,33.24,80400.0,25.1481,25.1708,25.1406,25.1406,80400.0
2010-11-05 10:05:00,33.23,33.33,33.23,33.32,117800.0,25.133,25.2086,25.133,25.2011,117800.0
2010-11-05 10:10:00,33.32,33.37,33.31,33.34,129000.0,25.2011,25.2389,25.1935,25.2162,129000.0
2010-11-05 10:15:00,33.35,33.35,33.32,33.33,68800.0,25.2238,25.2238,25.2011,25.2086,68800.0
2010-11-05 10:20:00,33.32,33.38,33.32,33.37,55800.0,25.2011,25.2464,25.2011,25.2389,55800.0
2010-11-05 10:25:00,33.37,33.4,33.36,33.4,81500.0,25.2389,25.2616,25.2313,25.2616,81500.0
2010-11-05 10:30:00,33.4,33.43,33.4,33.42,280300.0,25.2616,25.2843,25.2616,25.2767,280300.0
2010-11-05 10:35:00,33.42,33.46,33.42,33.44,221500.0,25.2767,25.307,25.2767,25.2918,221500.0
2010-11-05 10:40:00,33.43,33.47,33.43,33.47,52600.0,25.2843,25.3145,25.2843,25.3145,52600.0
2010-11-05 10:45:00,33.46,33.49,33.46,33.48,72700.0,25.307,25.3296,25.307,25.3221,72700.0
2010-11-05 10:50:00,33.49,33.51,33.49,33.51,34300.0,25.3296,25.3448,25.3296,25.3448,34300.0
2010-11-05 10:55:00,33.51,33.53,33.5,33.5,126200.0,25.3448,25.3599,25.3372,25.3372,126200.0
2010-11-05 11:00:00,33.49,33.5,33.46,33.46,182100.0,25.3296,25.3372,25.307,25.307,182100.0
2010-11-05 11:05:00,33.46,33.48,33.45,33.48,184100.0,25.307,25.3221,25.2994,25.3221,184100.0
2010-11-05 11:10:00,33.48,33.48,33.45,33.45,120200.0,25.3221,25.3221,25.2994,25.2994,120200.0
2010-11-05 11:15:00,33.44,33.47,33.44,33.46,278000.0,25.2918,25.3145,25.2918,25.307,278000.0
2010-11-05 11:20:00,33.45,33.45,33.43,33.44,53000.0,25.2994,25.2994,25.2843,25.2918,53000.0
2010-11-05 11:25:00,33.44,33.47,33.44,33.45,61000.0,25.2918,25.3145,25.2918,25.2994,61000.0
2010-11-05 11:30:00,33.45,33.48,33.44,33.46,64700.0,25.2994,25.3221,25.2918,25.307,64700.0
2010-11-05 11:35:00,33.46,33.47,33.41,33.42,117700.0,25.307,25.3145,25.2691,25.2767,117700.0
2010-11-05 11:40:00,33.43,33.43,33.38,33.39,108700.0,25.2843,25.2843,25.2464,25.254,108700.0
2010-11-05 11:45:00,33.38,33.4,33.37,33.4,110700.0,25.2464,25.2616,25.2389,25.2616,110700.0
2010-11-05 11:50:00,33.39,33.4,33.38,33.38,67500.0,25.254,25.2616,25.2464,25.2464,67500.0
2010-11-05 11:55:00,33.38,33.38,33.32,33.33,685900.0,25.2464,25.2464,25.2011,25.2086,685900.0
2010-11-05 12:00:00,33.32,33.36,33.31,33.35,429600.0,25.2011,25.2313,25.1935,25.2238,429600.0
2010-11-05 12:05:00,33.36,33.37,33.34,33.36,102000.0,25.2313,25.2389,25.2162,25.2313,102000.0
2010-11-05 12:10:00,33.35,33.38,33.35,33.37,336800.0,25.2238,25.2464,25.2238,25.2389,336800.0
2010-11-05 12:15:00,33.37,33.38,33.36,33.37,20800.0,25.2389,25.2464,25.2313,25.2389,20800.0
2010-11-05 12:20:00,33.37,33.37,33.31,33.31,59800.0,25.2389,25.2389,25.1935,25.1935,59800.0
2010-11-05 12:25:00,33.31,33.35,33.31,33.33,107100.0,25.1935,25.2238,25.1935,25.2086,107100.0
2010-11-05 12:30:00,33.33,33.38,33.31,33.37,178300.0,25.2086,25.2464,25.1935,25.2389,178300.0
2010-11-05 12:35:00,33.36,33.41,33.36,33.4,61900.0,25.2313,25.2691,25.2313,25.2616,61900.0
2010-11-05 12:40:00,33.4,33.4,33.38,33.38,22400.0,25.2616,25.2616,25.2464,25.2464,22400.0
2010-11-05 12:45:00,33.38,33.4,33.38,33.38,213400.0,25.2464,25.2616,25.2464,25.2464,213400.0
2010-11-05 12:50:00,33.39,33.4,33.35,33.38,41900.0,25.254,25.2616,25.2238,25.2464,41900.0
2010-11-05 12:55:00,33.37,33.39,33.36,33.38,18700.0,25.2389,25.254,25.2313,25.2464,18700.0
2010-11-05 13:00:00,33.39,33.41,33.38,33.4,23300.0,25.254,25.2691,25.2464,25.2616,23300.0
2010-11-05 13:05:00,33.4,33.44,33.4,33.43,167600.0,25.2616,25.2918,25.2616,25.2843,167600.0
2010-11-05 13:10:00,33.42,33.43,33.41,33.42,40000.0,25.2767,25.2843,25.2691,25.2767,40000.0
2010-11-05 13:15:00,33.43,33.43,33.42,33.42,18700.0,25.2843,25.2843,25.2767,25.2767,18700.0
2010-11-05 13:20:00,33.42,33.43,33.4,33.4,26700.0,25.2767,25.2843,25.2616,25.2616,26700.0
2010-11-05 13:25:00,33.41,33.42,33.4,33.42,22500.0,25.2691,25.2767,25.2616,25.2767,22500.0
2010-11-05 13:30:00,33.41,33.42,33.4,33.4,26900.0,25.2691,25.2767,25.2616,25.2616,26900.0
2010-11-05 13:35:00,33.4,33.4,33.38,33.38,47100.0,25.2616,25.2616,25.2464,25.2464,47100.0
2010-11-05 13:40:00,33.38,33.39,33.38,33.38,22000.0,25.2464,25.254,25.2464,25.2464,22000.0
2010-11-05 13:45:00,33.38,33.4,33.38,33.39,15700.0,25.2464,25.2616,25.2464,25.254,15700.0
2010-11-05 13:50:00,33.38,33.4,33.38,33.38,21400.0,25.2464,25.2616,25.2464,25.2464,21400.0
2010-11-05 13:55:00,33.39,33.41,33.38,33.4,13900.0,25.254,25.2691,25.2464,25.2616,13900.0
2010-11-05 14:00:00,33.41,33.41,33.37,33.37,27800.0,25.2691,25.2691,25.2389,25.2389,27800.0
2010-11-05 14:05:00,33.37,33.39,33.37,33.39,146900.0,25.2389,25.254,25.2389,25.254,146900.0
2010-11-05 14:10:00,33.38,33.38,33.35,33.35,24200.0,25.2464,25.2464,25.2238,25.2238,24200.0
2010-11-05 14:15:00,33.35,33.35,33.33,33.33,100800.0,25.2238,25.2238,25.2086,25.2086,100800.0
2010-11-05 14:20:00,33.32,33.36,33.31,33.34,73700.0,25.2011,25.2313,25.1935,25.2162,73700.0
2010-11-05 14:25:00,33.35,33.36,33.32,33.35,166200.0,25.2238,25.2313,25.2011,25.2238,166200.0
2010-11-05 14:30:00,33.34,33.39,33.34,33.35,51000.0,25.2162,25.254,25.2162,25.2238,51000.0
2010-11-05 14:35:00,33.36,33.38,33.35,33.36,67200.0,25.2313,25.2464,25.2238,25.2313,67200.0
2010-11-05 14:40:00,33.36,33.37,33.33,33.35,96900.0,25.2313,25.2389,25.2086,25.2238,96900.0
2010-11-05 14:45:00,33.35,33.38,33.33,33.38,649900.0,25.2238,25.2464,25.2086,25.2464,649900.0
2010-11-05 14:50:00,33.38,33.38,33.36,33.36,71700.0,25.2464,25.2464,25.2313,25.2313,71700.0
2010-11-05 14:55:00,33.36,33.37,33.34,33.35,48300.0,25.2313,25.2389,25.2162,25.2238,48300.0
2010-11-05 15:00:00,33.35,33.38,33.35,33.37,63000.0,25.2238,25.2464,25.2238,25.2389,63000.0
2010-11-05 15:05:00,33.37,33.38,33.36,33.36,161400.0,25.2389,25.2464,25.2313,25.2313,161400.0
2010-11-05 15:10:00,33.36,33.37,33.35,33.35,333300.0,25.2313,25.2389,25.2238,25.2238,333300.0
2010-11-05 15:15:00,33.35,33.35,33.34,33.34,143900.0,25.2238,25.2238,25.2162,25.2162,143900.0
2010-11-05 15:20:00,33.34,33.35,33.33,33.35,167000.0,25.2162,25.2238,25.2086,25.2238,167000.0
2010-11-05 15:25:00,33.34,33.39,33.34,33.38,132600.0,25.2162,25.254,25.2162,25.2464,132600.0
2010-11-05 15:30:00,33.38,33.4,33.38,33.4,374800.0,25.2464,25.2616,25.2464,25.2616,374800.0
2010-11-05 15:35:00,33.4,33.4,33.33,33.34,54800.0,25.2616,25.2616,25.2086,25.2162,54800.0
2010-11-05 15:40:00,33.33,33.35,33.32,33.34,127900.0,25.2086,25.2238,25.2011,25.2162,127900.0
2010-11-05 15:45:00,33.33,33.44,33.33,33.42,444400.0,25.2086,25.2918,25.2086,25.2767,444400.0
2010-11-05 15:50:00,33.43,33.46,33.42,33.43,302200.0,25.2843,25.307,25.2767,25.2843,302200.0
2010-11-05 15:55:00,33.43,33.44,33.4,33.43,603600.0,25.2843,25.2918,25.2616,25.2843,603600.0
2010-11-08 09:30:00,33.24,33.28,33.22,33.26,101300.0,25.1406,25.1708,25.1254,25.1557,101300.0
2010-11-08 09:35:00,33.27,33.32,33.25,33.31,1054200.0,25.1633,25.2011,25.1481,25.1935,1054200.0
2010-11-08 09:40:00,33.31,33.34,33.27,33.28,536100.0,25.1935,25.2162,25.1633,25.1708,536100.0
2010-11-08 09:45:00,33.28,33.28,33.2,33.22,748100.0,25.1708,25.1708,25.1103,25.1254,748100.0
2010-11-08 09:50:00,33.22,33.23,33.2,33.21,149100.0,25.1254,25.133,25.1103,25.1179,149100.0
2010-11-08 09:55:00,33.2,33.2,33.15,33.19,610800.0,25.1103,25.1103,25.0725,25.1027,610800.0
2010-11-08 10:00:00,33.19,33.22,33.17,33.22,164500.0,25.1027,25.1254,25.0876,25.1254,164500.0
2010-11-08 10:05:00,33.22,33.24,33.19,33.2,140400.0,25.1254,25.1406,25.1027,25.1103,140400.0
2010-11-08 10:10:00,33.2,33.22,33.17,33.22,58900.0,25.1103,25.1254,25.0876,25.1254,58900.0
2010-11-08 10:15:00,33.22,33.25,33.21,33.23,187200.0,25.1254,25.1481,25.1179,25.133,187200.0
2010-11-08 10:20:00,33.23,33.24,33.21,33.23,98100.0,25.133,25.1406,25.1179,25.133,98100.0
2010-11-08 10:25:00,33.24,33.26,33.23,33.24,35600.0,25.1406,25.1557,25.133,25.1406,35600.0
2010-11-08 10:30:00,33.24,33.25,33.22,33.22,57800.0,25.1406,25.1481,25.1254,25.1254,57800.0
2010-11-08 10:35:00,33.22,33.25,33.21,33.23,37800.0,25.1254,25.1481,25.1179,25.133,37800.0
2010-11-08 10:40:00,33.23,33.24,33.22,33.24,20100.0,25.133,25.1406,25.1254,25.1406,20100.0
2010-11-08 10:45:00,33.24,33.28,33.23,33.28,33400.0,25.1406,25.1708,25.133,25.1708,33400.0
2010-11-08 10:50:00,33.28,33.28,33.24,33.24,69300.0,25.1708,25.1708,25.1406,25.1406,69300.0
2010-11-08 10:55:00,33.24,33.24,33.18,33.18,102400.0,25.1406,25.1406,25.0952,25.0952,102400.0
2010-11-08 11:00:00,33.17,33.18,33.14,33.17,103600.0,25.0876,25.0952,25.0649,25.0876,103600.0
2010-11-08 11:05:00,33.17,33.2,33.16,33.19,75900.0,25.0876,25.1103,25.0801,25.1027,75900.0
2010-11-08 11:10:00,33.19,33.22,33.17,33.21,38700.0,25.1027,25.1254,25.0876,25.1179,38700.0
2010-11-08 11:15:00,33.21,33.21,33.19,33.2,138200.0,25.1179,25.1179,25.1027,25.1103,138200.0
2010-11-08 11:20:00,33.2,33.21,33.18,33.2,15200.0,25.1103,25.1179,25.0952,25.1103,15200.0
2010-11-08 11:25:00,33.2,33.23,33.2,33.22,52500.0,25.1103,25.133,25.1103,25.1254,52500.0
2010-11-08 11:30:00,33.23,33.28,33.23,33.28,30900.0,25.133,25.1708,25.133,25.1708,30900.0
2010-11-08 11:35:00,33.28,33.29,33.25,33.25,56600.0,25.1708,25.1784,25.1481,25.1481,56600.0
2010-11-08 11:40:00,33.25,33.26,33.24,33.24,30000.0,25.1481,25.1557,25.1406,25.1406,30000.0
2010-11-08 11:45:00,33.24,33.25,33.22,33.25,19700.0,25.1406,25.1481,25.1254,25.1481,19700.0
2010-11-08 11:50:00,33.24,33.27,33.24,33.27,5700.0,25.1406,25.1633,25.1406,25.1633,5700.0
2010-11-08 11:55:00,33.27,33.32,33.27,33.3,148300.0,25.1633,25.2011,25.1633,25.1859,148300.0
2010-11-08 12:00:00,33.31,33.32,33.3,33.3,66400.0,25.1935,25.2011,25.1859,25.1859,66400.0
2010-11-08 12:05:00,33.3,33.31,33.28,33.3,73000.0,25.1859,25.1935,25.1708,25.1859,73000.0
2010-11-08 12:10:00,33.3,33.31,33.29,33.31,36100.0,25.1859,25.1935,25.1784,25.1935,36100.0
2010-11-08 12:15:00,33.31,33.32,33.3,33.32,30100.0,25.1935,25.2011,25.1859,25.2011,30100.0
2010-11-08 12:20:00,33.32,33.37,33.32,33.36,279300.0,25.2011,25.2389,25.2011,25.2313,279300.0
2010-11-08 12:25:00,33.36,33.37,33.35,33.35,25600.0,25.2313,25.2389,25.2238,25.2238,25600.0
2010-11-08 12:30:00,33.36,33.36,33.32,33.32,47100.0,25.2313,25.2313,25.2011,25.2011,47100.0
2010-11-08 12:35:00,33.32,33.33,33.31,33.32,13500.0,25.2011,25.2086,25.1935,25.2011,13500.0
2010-11-08 12:40:00,33.32,33.33,33.31,33.31,26200.0,25.2011,25.2086,25.1935,25.1935,26200.0
2010-11-08 12:45:00,33.31,33.32,33.3,33.31,21700.0,25.1935,25.2011,25.1859,25.1935,21700.0
2010-11-08 12:50:00,33.31,33.31,33.3,33.31,36300.0,25.1935,25.1935,25.1859,25.1935,36300.0
2010-11-08 12:55:00,33.31,33.33,33.3,33.32,26400.0,25.1935,25.2086,25.1859,25.2011,26400.0
2010-11-08 13:00:00,33.31,33.33,33.31,33.31,19400.0,25.1935,25.2086,25.1935,25.1935,19400.0
2010-11-08 13:05:00,33.31,33.32,33.31,33.31,7300.0,25.1935,25.2011,25.1935,25.1935,7300.0
2010-11-08 13:10:00,33.31,33.33,33.3,33.33,34800.0,25.1935,25.2086,25.1859,25.2086,34800.0
2010-11-08 13:15:00,33.33,33.33,33.3,33.31,59900.0,25.2086,25.2086,25.1859,25.1935,59900.0
2010-11-08 13:20:00,33.3,33.32,33.3,33.31,45000.0,25.1859,25.2011,25.1859,25.1935,45000.0
2010-11-08 13:25:00,33.32,33.32,33.29,33.29,28400.0,25.2011,25.2011,25.1784,25.1784,28400.0
2010-11-08 13:30:00,33.29,33.3,33.27,33.28,26700.0,25.1784,25.1859,25.1633,25.1708,26700.0
2010-11-08 13:35:00,33.27,33.28,33.26,33.26,78000.0,25.1633,25.1708,25.1557,25.1557,78000.0
2010-11-08 13:40:00,33.26,33.26,33.23,33.24,51100.0,25.1557,25.1557,25.133,25.1406,51100.0
2010-11-08 13:45:00,33.24,33.27,33.24,33.27,53400.0,25.1406,25.1633,25.1406,25.1633,53400.0
2010-11-08 13:50:00,33.27,33.27,33.26,33.27,19200.0,25.1633,25.1633,25.1557,25.1633,19200.0
2010-11-08 13:55:00,33.26,33.27,33.25,33.27,33900.0,25.1557,25.1633,25.1481,25.1633,33900.0
2010-11-08 14:00:00,33.27,33.28,33.26,33.28,7400.0,25.1633,25.1708,25.1557,25.1708,7400.0
2010-11-08 14:05:00,33.28,33.3,33.28,33.3,98500.0,25.1708,25.1859,25.1708,25.1859,98500.0
2010-11-08 14:10:00,33.3,33.31,33.26,33.26,50100.0,25.1859,25.1935,25.1557,25.1557,50100.0
2010-11-08 14:15:00,33.26,33.31,33.26,33.31,38700.0,25.1557,25.1935,25.1557,25.1935,38700.0
2010-11-08 14:20:00,33.3,33.31,33.29,33.3,25500.0,25.1859,25.1935,25.1784,25.1859,25500.0
2010-11-08 14:25:00,33.3,33.31,33.28,33.28,55600.0,25.1859,25.1935,25.1708,25.1708,55600.0
2010-11-08 14:30:00,33.28,33.29,33.24,33.25,75500.0,25.1708,25.1784,25.1406,25.1481,75500.0
2010-11-08 14:35:00,33.25,33.26,33.24,33.26,88000.0,25.1481,25.1557,25.1406,25.1557,88000.0
2010-11-08 14:40:00,33.26,33.27,33.26,33.27,21600.0,25.1557,25.1633,25.1557,25.1633,21600.0
2010-11-08 14:45:00,33.27,33.28,33.26,33.26,46700.0,25.1633,25.1708,25.1557,25.1557,46700.0
2010-11-08 14:50:00,33.26,33.26,33.24,33.26,33900.0,25.1557,25.1557,25.1406,25.1557,33900.0
2010-11-08 14:55:00,33.27,33.27,33.25,33.26,61300.0,25.1633,25.1633,25.1481,25.1557,61300.0
2010-11-08 15:00:00,33.26,33.3,33.25,33.29,47800.0,25.1557,25.1859,25.1481,25.1784,47800.0
2010-11-08 15:05:00,33.29,33.3,33.27,33.27,74900.0,25.1784,25.1859,25.1633,25.1633,74900.0
2010-11-08 15:10:00,33.27,33.28,33.25,33.26,113800.0,25.1633,25.1708,25.1481,25.1557,113800.0
2010-11-08 15:15:00,33.26,33.29,33.26,33.29,45400.0,25.1557,25.1784,25.1557,25.1784,45400.0
2010-11-08 15:20:00,33.28,33.31,33.27,33.31,106100.0,25.1708,25.1935,25.1633,25.1935,106100.0
2010-11-08 15:25:00,33.31,33.31,33.29,33.29,52900.0,25.1935,25.1935,25.1784,25.1784,52900.0
2010-11-08 15:30:00,33.3,33.34,33.3,33.33,107800.0,25.1859,25.2162,25.1859,25.2086,107800.0
2010-11-08 15:35:00,33.33,33.33,33.29,33.3,137900.0,25.2086,25.2086,25.1784,25.1859,137900.0
2010-11-08 15:40:00,33.31,33.32,33.28,33.32,94800.0,25.1935,25.2011,25.1708,25.2011,94800.0
2010-11-08 15:45:00,33.32,33.33,33.26,33.29,163000.0,25.2011,25.2086,25.1557,25.1784,163000.0
2010-11-08 15:50:00,33.29,33.29,33.24,33.25,116100.0,25.1784,25.1784,25.1406,25.1481,116100.0
2010-11-08 15:55:00,33.26,33.3,33.26,33.29,539600.0,25.1557,25.1859,25.1557,25.1784,539600.0
2010-11-09 09:30:00,33.44,33.44,33.32,33.32,350300.0,25.2918,25.2918,25.2011,25.2011,350300.0
2010-11-09 09:35:00,33.33,33.34,33.2,33.22,110600.0,25.2086,25.2162,25.1103,25.1254,110600.0
2010-11-09 09:40:00,33.22,33.22,33.17,33.19,202300.0,25.1254,25.1254,25.0876,25.1027,202300.0
2010-11-09 09:45:00,33.19,33.22,33.15,33.22,41100.0,25.1027,25.1254,25.0725,25.1254,41100.0
2010-11-09 09:50:00,33.22,33.25,33.2,33.23,75300.0,25.1254,25.1481,25.1103,25.133,75300.0
2010-11-09 09:55:00,33.24,33.28,33.22,33.28,87400.0,25.1406,25.1708,25.1254,25.1708,87400.0
2010-11-09 10:00:00,33.28,33.34,33.27,33.34,67200.0,25.1708,25.2162,25.1633,25.2162,67200.0
2010-11-09 10:05:00,33.33,33.35,33.29,33.3,58000.0,25.2086,25.2238,25.1784,25.1859,58000.0
2010-11-09 10:10:00,33.3,33.33,33.3,33.33,32500.0,25.1859,25.2086,25.1859,25.2086,32500.0
2010-11-09 10:15:00,33.33,33.36,33.33,33.33,72100.0,25.2086,25.2313,25.2086,25.2086,72100.0
2010-11-09 10:20:00,33.34,33.35,33.32,33.32,52300.0,25.2162,25.2238,25.2011,25.2011,52300.0
2010-11-09 10:25:00,33.31,33.34,33.3,33.3,36700.0,25.1935,25.2162,25.1859,25.1859,36700.0
2010-11-09 10:30:00,33.31,33.31,33.28,33.28,39400.0,25.1935,25.1935,25.1708,25.1708,39400.0
2010-11-09 10:35:00,33.28,33.28,33.26,33.27,26700.0,25.1708,25.1708,25.1557,25.1633,26700.0
2010-11-09 10:40:00,33.28,33.28,33.26,33.28,8100.0,25.1708,25.1708,25.1557,25.1708,8100.0
2010-11-09 10:45:00,33.27,33.28,33.24,33.26,98700.0,25.1633,25.1708,25.1406,25.1557,98700.0
2010-11-09 10:50:00,33.26,33.26,33.23,33.24,127100.0,25.1557,25.1557,25.133,25.1406,127100.0
2010-11-09 10:55:00,33.24,33.26,33.24,33.26,32500.0,25.1406,25.1557,25.1406,25.1557,32500.0
2010-11-09 11:00:00,33.26,33.29,33.25,33.28,36400.0,25.1557,25.1784,25.1481,25.1708,36400.0
2010-11-09 11:05:00,33.26,33.28,33.24,33.24,67100.0,25.1557,25.1708,25.1406,25.1406,67100.0
2010-11-09 11:10:00,33.23,33.24,33.22,33.22,130400.0,25.133,25.1406,25.1254,25.1254,130400.0
2010-11-09 11:15:00,33.23,33.26,33.22,33.25,56300.0,25.133,25.1557,25.1254,25.1481,56300.0
2010-11-09 11:20:00,33.26,33.26,33.22,33.23,75300.0,25.1557,25.1557,25.1254,25.133,75300.0
2010-11-09 11:25:00,33.23,33.27,33.23,33.25,120000.0,25.133,25.1633,25.133,25.1481,120000.0
2010-11-09 11:30:00,33.25,33.25,33.22,33.23,52900.0,25.1481,25.1481,25.1254,25.133,52900.0
2010-11-09 11:35:00,33.22,33.26,33.22,33.25,43200.0,25.1254,25.1557,25.1254,25.1481,43200.0
2010-11-09 11:40:00,33.25,33.25,33.23,33.24,32000.0,25.1481,25.1481,25.133,25.1406,32000.0
2010-11-09 11:45:00,33.24,33.26,33.24,33.24,22000.0,25.1406,25.1557,25.1406,25.1406,22000.0
2010-11-09 11:50:00,33.24,33.24,33.22,33.22,21900.0,25.1406,25.1406,25.1254,25.1254,21900.0
2010-11-09 11:55:00,33.22,33.22,33.12,33.13,63900.0,25.1254,25.1254,25.0498,25.0574,63900.0
2010-11-09 12:00:00,33.12,33.16,33.12,33.13,37800.0,25.0498,25.0801,25.0498,25.0574,37800.0
2010-11-09 12:05:00,33.13,33.14,33.13,33.14,15200.0,25.0574,25.0649,25.0574,25.0649,15200.0
2010-11-09 12:10:00,33.15,33.15,33.13,33.13,59200.0,25.0725,25.0725,25.0574,25.0574,59200.0
2010-11-09 12:15:00,33.14,33.15,33.14,33.15,16700.0,25.0649,25.0725,25.0649,25.0725,16700.0
2010-11-09 12:20:00,33.15,33.15,33.12,33.12,18300.0,25.0725,25.0725,25.0498,25.0498,18300.0
2010-11-09 12:25:00,33.11,33.14,33.11,33.14,45900.0,25.0422,25.0649,25.0422,25.0649,45900.0
2010-11-09 12:30:00,33.15,33.16,33.13,33.13,104400.0,25.0725,25.0801,25.0574,25.0574,104400.0
2010-11-09 12:35:00,33.13,33.13,33.12,33.13,90700.0,25.0574,25.0574,25.0498,25.0574,90700.0
2010-11-09 12:40:00,33.13,33.13,33.12,33.13,104000.0,25.0574,25.0574,25.0498,25.0574,104000.0
2010-11-09 12:45:00,33.13,33.15,33.13,33.13,37000.0,25.0574,25.0725,25.0574,25.0574,37000.0
2010-11-09 12:50:00,33.13,33.18,33.13,33.18,16300.0,25.0574,25.0952,25.0574,25.0952,16300.0
2010-11-09 12:55:00,33.18,33.18,33.15,33.15,337100.0,25.0952,25.0952,25.0725,25.0725,337100.0
2010-11-09 13:00:00,33.15,33.19,33.15,33.18,84900.0,25.0725,25.1027,25.0725,25.0952,84900.0
2010-11-09 13:05:00,33.18,33.2,33.18,33.2,130400.0,25.0952,25.1103,25.0952,25.1103,130400.0
2010-11-09 13:10:00,33.2,33.2,33.18,33.2,91700.0,25.1103,25.1103,25.0952,25.1103,91700.0
2010-11-09 13:15:00,33.19,33.22,33.17,33.17,102200.0,25.1027,25.1254,25.0876,25.0876,102200.0
2010-11-09 13:20:00,33.17,33.17,33.14,33.15,610500.0,25.0876,25.0876,25.0649,25.0725,610500.0
2010-11-09 13:25:00,33.15,33.15,33.12,33.13,86200.0,25.0725,25.0725,25.0498,25.0574,86200.0
2010-11-09 13:30:00,33.13,33.16,33.11,33.15,88100.0,25.0574,25.0801,25.0422,25.0725,88100.0
2010-11-09 13:35:00,33.15,33.15,33.09,33.09,132200.0,25.0725,25.0725,25.0271,25.0271,132200.0
2010-11-09 13:40:00,33.08,33.1,33.06,33.08,180400.0,25.0195,25.0347,25.0044,25.0195,180400.0
2010-11-09 13:45:00,33.08,33.08,33.04,33.05,757100.0,25.0195,25.0195,24.9893,24.9969,757100.0
2010-11-09 13:50:00,33.05,33.09,33.03,33.07,128500.0,24.9969,25.0271,24.9817,25.012,128500.0
2010-11-09 13:55:00,33.07,33.09,33.06,33.08,44700.0,25.012,25.0271,25.0044,25.0195,44700.0
2010-11-09 14:00:00,33.08,33.11,33.08,33.09,34300.0,25.0195,25.0422,25.0195,25.0271,34300.0
2010-11-09 14:05:00,33.09,33.11,33.09,33.1,41700.0,25.0271,25.0422,25.0271,25.0347,41700.0
2010-11-09 14:10:00,33.1,33.13,33.09,33.12,82700.0,25.0347,25.0574,25.0271,25.0498,82700.0
2010-11-09 14:15:00,33.12,33.15,33.11,33.11,78000.0,25.0498,25.0725,25.0422,25.0422,78000.0
2010-11-09 14:20:00,33.1,33.11,33.09,33.1,27100.0,25.0347,25.0422,25.0271,25.0347,27100.0
2010-11-09 14:25:00,33.1,33.13,33.1,33.11,64700.0,25.0347,25.0574,25.0347,25.0422,64700.0
2010-11-09 14:30:00,33.11,33.15,33.11,33.15,108600.0,25.0422,25.0725,25.0422,25.0725,108600.0
2010-11-09 14:35:00,33.15,33.17,33.15,33.16,37300.0,25.0725,25.0876,25.0725,25.0801,37300.0
2010-11-09 14:40:00,33.15,33.16,33.12,33.15,301900.0,25.0725,25.0801,25.0498,25.0725,301900.0
2010-11-09 14:45:00,33.15,33.16,33.14,33.14,28600.0,25.0725,25.0801,25.0649,25.0649,28600.0
2010-11-09 14:50:00,33.15,33.15,33.11,33.11,37300.0,25.0725,25.0725,25.0422,25.0422,37300.0
2010-11-09 14:55:00,33.1,33.13,33.1,33.12,61100.0,25.0347,25.0574,25.0347,25.0498,61100.0
2010-11-09 15:00:00,33.11,33.11,33.06,33.07,147200.0,25.0422,25.0422,25.0044,25.012,147200.0
2010-11-09 15:05:00,33.07,33.09,33.05,33.06,155500.0,25.012,25.0271,24.9969,25.0044,155500.0
2010-11-09 15:10:00,33.06,33.06,33.02,33.04,168600.0,25.0044,25.0044,24.9742,24.9893,168600.0
2010-11-09 15:15:00,33.03,33.07,33.03,33.05,38800.0,24.9817,25.012,24.9817,24.9969,38800.0
2010-11-09 15:20:00,33.05,33.05,33.02,33.02,103900.0,24.9969,24.9969,24.9742,24.9742,103900.0
2010-11-09 15:25:00,33.02,33.05,33.0,33.03,112800.0,24.9742,24.9969,24.959,24.9817,112800.0
2010-11-09 15:30:00,33.03,33.05,33.0,33.05,193000.0,24.9817,24.9969,24.959,24.9969,193000.0
2010-11-09 15:35:00,33.05,33.05,32.96,32.98,173600.0,24.9969,24.9969,24.9288,24.9439,173600.0
2010-11-09 15:40:00,32.98,33.0,32.93,32.94,143800.0,24.9439,24.959,24.9061,24.9137,143800.0
2010-11-09 15:45:00,32.94,32.96,32.86,32.86,654500.0,24.9137,24.9288,24.8532,24.8532,654500.0
2010-11-09 15:50:00,32.87,32.92,32.87,32.9,500400.0,24.8607,24.8985,24.8607,24.8834,500400.0
2010-11-09 15:55:00,32.91,33.01,32.9,33.0,1355600.0,24.891,24.9666,24.8834,24.959,1355600.0
2010-11-10 09:30:00,33.01,33.01,32.9,32.92,605100.0,24.9666,24.9666,24.8834,24.8985,605100.0
2010-11-10 09:35:00,32.92,32.92,32.85,32.87,176400.0,24.8985,24.8985,24.8456,24.8607,176400.0
2010-11-10 09:40:00,32.87,32.88,32.84,32.88,627900.0,24.8607,24.8683,24.838,24.8683,627900.0
2010-11-10 09:45:00,32.88,32.89,32.82,32.82,132200.0,24.8683,24.8758,24.8229,24.8229,132200.0
2010-11-10 09:50:00,32.81,32.84,32.77,32.84,249500.0,24.8153,24.838,24.7851,24.838,249500.0
2010-11-10 09:55:00,32.85,32.85,32.76,32.78,144000.0,24.8456,24.8456,24.7775,24.7926,144000.0
2010-11-10 10:00:00,32.78,32.81,32.75,32.75,91500.0,24.7926,24.8153,24.77,24.77,91500.0
2010-11-10 10:05:00,32.75,32.75,32.68,32.73,126100.0,24.77,24.77,24.717,24.7548,126100.0
2010-11-10 10:10:00,32.73,32.76,32.71,32.76,213600.0,24.7548,24.7775,24.7397,24.7775,213600.0
2010-11-10 10:15:00,32.76,32.77,32.74,32.75,53900.0,24.7775,24.7851,24.7624,24.77,53900.0
2010-11-10 10:20:00,32.74,32.77,32.7,32.76,101900.0,24.7624,24.7851,24.7321,24.7775,101900.0
2010-11-10 10:25:00,32.76,32.76,32.7,32.7,46900.0,24.7775,24.7775,24.7321,24.7321,46900.0
2010-11-10 10:30:00,32.7,32.77,32.7,32.73,70300.0,24.7321,24.7851,24.7321,24.7548,70300.0
2010-11-10 10:35:00,32.73,32.79,32.73,32.79,97100.0,24.7548,24.8002,24.7548,24.8002,97100.0
2010-11-10 10:40:00,32.8,32.83,32.79,32.8,238300.0,24.8078,24.8305,24.8002,24.8078,238300.0
2010-11-10 10:45:00,32.79,32.8,32.74,32.74,119700.0,24.8002,24.8078,24.7624,24.7624,119700.0
2010-11-10 10:50:00,32.74,32.77,32.72,32.77,59200.0,24.7624,24.7851,24.7473,24.7851,59200.0
2010-11-10 10:55:00,32.77,32.78,32.74,32.77,72800.0,24.7851,24.7926,24.7624,24.7851,72800.0
2010-11-10 11:00:00,32.78,32.82,32.77,32.8,105500.0,24.7926,24.8229,24.7851,24.8078,105500.0
2010-11-10 11:05:00,32.79,32.79,32.74,32.74,90700.0,24.8002,24.8002,24.7624,24.7624,90700.0
2010-11-10 11:10:00,32.74,32.78,32.74,32.76,87300.0,24.7624,24.7926,24.7624,24.7775,87300.0
2010-11-10 11:15:00,32.75,32.75,32.73,32.74,61000.0,24.77,24.77,24.7548,24.7624,61000.0
2010-11-10 11:20:00,32.75,32.8,32.75,32.77,141500.0,24.77,24.8078,24.77,24.7851,141500.0
2010-11-10 11:25:00,32.78,32.81,32.76,32.81,74100.0,24.7926,24.8153,24.7775,24.8153,74100.0
2010-11-10 11:30:00,32.82,32.85,32.82,32.85,112800.0,24.8229,24.8456,24.8229,24.8456,112800.0
2010-11-10 11:35:00,32.84,32.89,32.84,32.89,514500.0,24.838,24.8758,24.838,24.8758,514500.0
2010-11-10 11:40:00,32.9,32.9,32.86,32.86,46800.0,24.8834,24.8834,24.8532,24.8532,46800.0
2010-11-10 11:45:00,32.87,32.89,32.86,32.88,51600.0,24.8607,24.8758,24.8532,24.8683,51600.0
2010-11-10 11:50:00,32.89,32.92,32.89,32.9,195400.0,24.8758,24.8985,24.8758,24.8834,195400.0
2010-11-10 11:55:00,32.9,32.95,32.9,32.92,438000.0,24.8834,24.9212,24.8834,24.8985,438000.0
2010-11-10 12:00:00,32.92,32.93,32.91,32.91,28500.0,24.8985,24.9061,24.891,24.891,28500.0
2010-11-10 12:05:00,32.91,32.91,32.87,32.88,66600.0,24.891,24.891,24.8607,24.8683,66600.0
2010-11-10 12:10:00,32.87,32.87,32.85,32.86,114600.0,24.8607,24.8607,24.8456,24.8532,114600.0
2010-11-10 12:15:00,32.86,32.87,32.84,32.84,9000.0,24.8532,24.8607,24.838,24.838,9000.0
2010-11-10 12:20:00,32.84,32.85,32.81,32.82,30100.0,24.838,24.8456,24.8153,24.8229,30100.0
2010-11-10 12:25:00,32.83,32.84,32.83,32.83,26700.0,24.8305,24.838,24.8305,24.8305,26700.0
2010-11-10 12:30:00,32.83,32.85,32.83,32.85,90500.0,24.8305,24.8456,24.8305,24.8456,90500.0
2010-11-10 12:35:00,32.84,32.85,32.83,32.85,27400.0,24.838,24.8456,24.8305,24.8456,27400.0
2010-11-10 12:40:00,32.85,32.86,32.82,32.82,64700.0,24.8456,24.8532,24.8229,24.8229,64700.0
2010-11-10 12:45:00,32.82,32.85,32.82,32.85,39100.0,24.8229,24.8456,24.8229,24.8456,39100.0
2010-11-10 12:50:00,32.84,32.87,32.84,32.87,25300.0,24.838,24.8607,24.838,24.8607,25300.0
2010-11-10 12:55:00,32.87,32.87,32.85,32.85,53200.0,24.8607,24.8607,24.8456,24.8456,53200.0
2010-11-10 13:00:00,32.84,32.85,32.79,32.83,704500.0,24.838,24.8456,24.8002,24.8305,704500.0
2010-11-10 13:05:00,32.83,32.88,32.82,32.88,373600.0,24.8305,24.8683,24.8229,24.8683,373600.0
2010-11-10 13:10:00,32.88,32.89,32.86,32.87,42200.0,24.8683,24.8758,24.8532,24.8607,42200.0
2010-11-10 13:15:00,32.86,32.95,32.85,32.94,164700.0,24.8532,24.9212,24.8456,24.9137,164700.0
2010-11-10 13:20:00,32.95,32.99,32.94,32.95,94000.0,24.9212,24.9515,24.9137,24.9212,94000.0
2010-11-10 13:25:00,32.96,32.98,32.94,32.94,92600.0,24.9288,24.9439,24.9137,24.9137,92600.0
2010-11-10 13:30:00,32.94,32.99,32.93,32.94,109300.0,24.9137,24.9515,24.9061,24.9137,109300.0
2010-11-10 13:35:00,32.94,32.96,32.94,32.95,13500.0,24.9137,24.9288,24.9137,24.9212,13500.0
2010-11-10 13:40:00,32.94,32.94,32.9,32.91,69400.0,24.9137,24.9137,24.8834,24.891,69400.0
2010-11-10 13:45:00,32.92,32.92,32.9,32.92,15300.0,24.8985,24.8985,24.8834,24.8985,15300.0
2010-11-10 13:50:00,32.92,32.92,32.89,32.9,26900.0,24.8985,24.8985,24.8758,24.8834,26900.0
2010-11-10 13:55:00,32.9,32.96,32.9,32.94,84700.0,24.8834,24.9288,24.8834,24.9137,84700.0
2010-11-10 14:00:00,32.94,33.02,32.94,33.02,356300.0,24.9137,24.9742,24.9137,24.9742,356300.0
2010-11-10 14:05:00,33.02,33.06,33.02,33.03,128300.0,24.9742,25.0044,24.9742,24.9817,128300.0
2010-11-10 14:10:00,33.03,33.03,33.01,33.01,35300.0,24.9817,24.9817,24.9666,24.9666,35300.0
2010-11-10 14:15:00,33.01,33.01,32.98,33.0,70300.0,24.9666,24.9666,24.9439,24.959,70300.0
2010-11-10 14:20:00,32.99,33.0,32.94,32.96,107100.0,24.9515,24.959,24.9137,24.9288,107100.0
2010-11-10 14:25:00,32.96,33.01,32.96,33.01,50500.0,24.9288,24.9666,24.9288,24.9666,50500.0
2010-11-10 14:30:00,33.01,33.01,32.97,32.98,30000.0,24.9666,24.9666,24.9364,24.9439,30000.0
2010-11-10 14:35:00,32.97,32.99,32.96,32.97,25400.0,24.9364,24.9515,24.9288,24.9364,25400.0
2010-11-10 14:40:00,32.97,32.98,32.96,32.97,84100.0,24.9364,24.9439,24.9288,24.9364,84100.0
2010-11-10 14:45:00,32.97,32.99,32.94,32.94,142600.0,24.9364,24.9515,24.9137,24.9137,142600.0
2010-11-10 14:50:00,32.94,32.97,32.94,32.97,338200.0,24.9137,24.9364,24.9137,24.9364,338200.0
2010-11-10 14:55:00,32.96,32.97,32.96,32.97,197700.0,24.9288,24.9364,24.9288,24.9364,197700.0
2010-11-10 15:00:00,32.97,32.99,32.94,32.96,80200.0,24.9364,24.9515,24.9137,24.9288,80200.0
2010-11-10 15:05:00,32.96,32.97,32.91,32.92,47100.0,24.9288,24.9364,24.891,24.8985,47100.0
2010-11-10 15:10:00,32.92,32.97,32.91,32.95,143300.0,24.8985,24.9364,24.891,24.9212,143300.0
2010-11-10 15:15:00,32.95,32.96,32.91,32.94,364300.0,24.9212,24.9288,24.891,24.9137,364300.0
2010-11-10 15:20:00,32.95,32.96,32.93,32.96,37800.0,24.9212,24.9288,24.9061,24.9288,37800.0
2010-11-10 15:25:00,32.96,32.98,32.95,32.96,64200.0,24.9288,24.9439,24.9212,24.9288,64200.0
2010-11-10 15:30:00,32.96,32.99,32.94,32.97,99100.0,24.9288,24.9515,24.9137,24.9364,99100.0
2010-11-10 15:35:00,32.97,32.97,32.94,32.95,68500.0,24.9364,24.9364,24.9137,24.9212,68500.0
2010-11-10 15:40:00,32.94,32.97,32.94,32.94,68200.0,24.9137,24.9364,24.9137,24.9137,68200.0
2010-11-10 15:45:00,32.95,32.97,32.94,32.95,225100.0,24.9212,24.9364,24.9137,24.9212,225100.0
2010-11-10 15:50:00,32.96,32.97,32.95,32.95,255500.0,24.9288,24.9364,24.9212,24.9212,255500.0
2010-11-10 15:55:00,32.94,32.98,32.93,32.97,803500.0,24.9137,24.9439,24.9061,24.9364,803500.0
2010-11-11 09:30:00,32.74,32.77,32.67,32.77,346500.0,24.7624,24.7851,24.7095,24.7851,346500.0
2010-11-11 09:35:00,32.76,32.8,32.75,32.77,286000.0,24.7775,24.8078,24.77,24.7851,286000.0
2010-11-11 09:40:00,32.76,32.76,32.6,32.6,399900.0,24.7775,24.7775,24.6565,24.6565,399900.0
2010-11-11 09:45:00,32.61,32.69,32.58,32.68,351000.0,24.6641,24.7246,24.6414,24.717,351000.0
2010-11-11 09:50:00,32.68,32.7,32.62,32.7,256400.0,24.717,24.7321,24.6716,24.7321,256400.0
2010-11-11 09:55:00,32.7,32.74,32.69,32.74,178100.0,24.7321,24.7624,24.7246,24.7624,178100.0
2010-11-11 10:00:00,32.73,32.73,32.68,32.7,138000.0,24.7548,24.7548,24.717,24.7321,138000.0
2010-11-11 10:05:00,32.7,32.78,32.66,32.78,76000.0,24.7321,24.7926,24.7019,24.7926,76000.0
2010-11-11 10:10:00,32.78,32.79,32.74,32.74,89300.0,24.7926,24.8002,24.7624,24.7624,89300.0
2010-11-11 10:15:00,32.75,32.84,32.74,32.83,170200.0,24.77,24.838,24.7624,24.8305,170200.0
2010-11-11 10:20:00,32.83,32.84,32.79,32.82,228700.0,24.8305,24.838,24.8002,24.8229,228700.0
2010-11-11 10:25:00,32.82,32.85,32.8,32.81,98100.0,24.8229,24.8456,24.8078,24.8153,98100.0
2010-11-11 10:30:00,32.81,32.81,32.74,32.76,156500.0,24.8153,24.8153,24.7624,24.7775,156500.0
2010-11-11 10:35:00,32.75,32.75,32.68,32.7,101500.0,24.77,24.77,24.717,24.7321,101500.0
2010-11-11 10:40:00,32.69,32.71,32.65,32.67,142000.0,24.7246,24.7397,24.6943,24.7095,142000.0
2010-11-11 10:45:00,32.66,32.71,32.65,32.66,56300.0,24.7019,24.7397,24.6943,24.7019,56300.0
2010-11-11 10:50:00,32.67,32.71,32.64,32.7,173200.0,24.7095,24.7397,24.6868,24.7321,173200.0
2010-11-11 10:55:00,32.7,32.75,32.7,32.73,104100.0,24.7321,24.77,24.7321,24.7548,104100.0
2010-11-11 11:00:00,32.74,32.76,32.72,32.75,101000.0,24.7624,24.7775,24.7473,24.77,101000.0
2010-11-11 11:05:00,32.75,32.75,32.64,32.65,329900.0,24.77,24.77,24.6868,24.6943,329900.0
2010-11-11 11:10:00,32.65,32.67,32.64,32.67,49000.0,24.6943,24.7095,24.6868,24.7095,49000.0
2010-11-11 11:15:00,32.67,32.7,32.66,32.7,121200.0,24.7095,24.7321,24.7019,24.7321,121200.0
2010-11-11 11:20:00,32.71,32.71,32.66,32.66,54300.0,24.7397,24.7397,24.7019,24.7019,54300.0
2010-11-11 11:25:00,32.65,32.65,32.62,32.64,198800.0,24.6943,24.6943,24.6716,24.6868,198800.0
2010-11-11 11:30:00,32.64,32.7,32.63,32.69,106600.0,24.6868,24.7321,24.6792,24.7246,106600.0
2010-11-11 11:35:00,32.69,32.71,32.67,32.69,44500.0,24.7246,24.7397,24.7095,24.7246,44500.0
2010-11-11 11:40:00,32.69,32.69,32.65,32.67,53200.0,24.7246,24.7246,24.6943,24.7095,53200.0
2010-11-11 11:45:00,32.67,32.74,32.66,32.72,102100.0,24.7095,24.7624,24.7019,24.7473,102100.0
2010-11-11 11:50:00,32.71,32.74,32.71,32.72,36300.0,24.7397,24.7624,24.7397,24.7473,36300.0
2010-11-11 11:55:00,32.72,32.73,32.69,32.7,60000.0,24.7473,24.7548,24.7246,24.7321,60000.0
2010-11-11 12:00:00,32.7,32.72,32.69,32.71,10200.0,24.7321,24.7473,24.7246,24.7397,10200.0
2010-11-11 12:05:00,32.71,32.75,32.71,32.71,43500.0,24.7397,24.77,24.7397,24.7397,43500.0
2010-11-11 12:10:00,32.71,32.73,32.7,32.73,40900.0,24.7397,24.7548,24.7321,24.7548,40900.0
2010-11-11 12:15:00,32.73,32.75,32.72,32.73,83600.0,24.7548,24.77,24.7473,24.7548,83600.0
2010-11-11 12:20:00,32.73,32.73,32.71,32.73,18600.0,24.7548,24.7548,24.7397,24.7548,18600.0
2010-11-11 12:25:00,32.73,32.74,32.69,32.71,35200.0,24.7548,24.7624,24.7246,24.7397,35200.0
2010-11-11 12:30:00,32.71,32.73,32.69,32.69,26200.0,24.7397,24.7548,24.7246,24.7246,26200.0
2010-11-11 12:35:00,32.69,32.69,32.67,32.69,127700.0,24.7246,24.7246,24.7095,24.7246,127700.0
2010-11-11 12:40:00,32.69,32.7,32.67,32.7,24900.0,24.7246,24.7321,24.7095,24.7321,24900.0
2010-11-11 12:45:00,32.7,32.71,32.69,32.7,28800.0,24.7321,24.7397,24.7246,24.7321,28800.0
2010-11-11 12:50:00,32.7,32.71,32.66,32.67,96700.0,24.7321,24.7397,24.7019,24.7095,96700.0
2010-11-11 12:55:00,32.67,32.69,32.67,32.68,35400.0,24.7095,24.7246,24.7095,24.717,35400.0
2010-11-11 13:00:00,32.67,32.67,32.64,32.66,39800.0,24.7095,24.7095,24.6868,24.7019,39800.0
2010-11-11 13:05:00,32.66,32.69,32.65,32.69,23900.0,24.7019,24.7246,24.6943,24.7246,23900.0
2010-11-11 13:10:00,32.69,32.71,32.69,32.71,25400.0,24.7246,24.7397,24.7246,24.7397,25400.0
2010-11-11 13:15:00,32.71,32.72,32.7,32.7,10600.0,24.7397,24.7473,24.7321,24.7321,10600.0
2010-11-11 13:20:00,32.7,32.72,32.69,32.71,36600.0,24.7321,24.7473,24.7246,24.7397,36600.0
2010-11-11 13:25:00,32.71,32.71,32.69,32.69,39900.0,24.7397,24.7397,24.7246,24.7246,39900.0
2010-11-11 13:30:00,32.69,32.71,32.68,32.71,93400.0,24.7246,24.7397,24.717,24.7397,93400.0
2010-11-11 13:35:00,32.71,32.73,32.7,32.72,42500.0,24.7397,24.7548,24.7321,24.7473,42500.0
2010-11-11 13:40:00,32.72,32.76,32.72,32.76,63800.0,24.7473,24.7775,24.7473,24.7775,63800.0
2010-11-11 13:45:00,32.76,32.78,32.76,32.77,7800.0,24.7775,24.7926,24.7775,24.7851,7800.0
2010-11-11 13:50:00,32.77,32.78,32.74,32.75,66800.0,24.7851,24.7926,24.7624,24.77,66800.0
2010-11-11 13:55:00,32.75,32.78,32.75,32.77,13500.0,24.77,24.7926,24.77,24.7851,13500.0
2010-11-11 14:00:00,32.76,32.76,32.74,32.74,42400.0,24.7775,24.7775,24.7624,24.7624,42400.0
2010-11-11 14:05:00,32.75,32.75,32.73,32.73,10900.0,24.77,24.77,24.7548,24.7548,10900.0
2010-11-11 14:10:00,32.74,32.76,32.73,32.76,30000.0,24.7624,24.7775,24.7548,24.7775,30000.0
2010-11-11 14:15:00,32.75,32.8,32.75,32.8,37400.0,24.77,24.8078,24.77,24.8078,37400.0
2010-11-11 14:20:00,32.79,32.79,32.77,32.77,93000.0,24.8002,24.8002,24.7851,24.7851,93000.0
2010-11-11 14:25:00,32.77,32.79,32.76,32.77,35300.0,24.7851,24.8002,24.7775,24.7851,35300.0
2010-11-11 14:30:00,32.77,32.83,32.77,32.82,87400.0,24.7851,24.8305,24.7851,24.8229,87400.0
2010-11-11 14:35:00,32.82,32.84,32.79,32.79,63100.0,24.8229,24.838,24.8002,24.8002,63100.0
2010-11-11 14:40:00,32.8,32.82,32.79,32.8,52600.0,24.8078,24.8229,24.8002,24.8078,52600.0
2010-11-11 14:45:00,32.8,32.82,32.79,32.8,144200.0,24.8078,24.8229,24.8002,24.8078,144200.0
2010-11-11 14:50:00,32.8,32.8,32.74,32.76,58200.0,24.8078,24.8078,24.7624,24.7775,58200.0
2010-11-11 14:55:00,32.76,32.77,32.75,32.76,69400.0,24.7775,24.7851,24.77,24.7775,69400.0
2010-11-11 15:00:00,32.76,32.76,32.74,32.74,59300.0,24.7775,24.7775,24.7624,24.7624,59300.0
2010-11-11 15:05:00,32.75,32.78,32.74,32.77,53000.0,24.77,24.7926,24.7624,24.7851,53000.0
2010-11-11 15:10:00,32.77,32.78,32.76,32.76,34400.0,24.7851,24.7926,24.7775,24.7775,34400.0
2010-11-11 15:15:00,32.76,32.78,32.76,32.77,53200.0,24.7775,24.7926,24.7775,24.7851,53200.0
2010-11-11 15:20:00,32.77,32.78,32.72,32.74,173400.0,24.7851,24.7926,24.7473,24.7624,173400.0
2010-11-11 15:25:00,32.73,32.75,32.72,32.74,212900.0,24.7548,24.77,24.7473,24.7624,212900.0
2010-11-11 15:30:00,32.74,32.74,32.68,32.68,139400.0,24.7624,24.7624,24.717,24.717,139400.0
2010-11-11 15:35:00,32.69,32.72,32.69,32.72,157800.0,24.7246,24.7473,24.7246,24.7473,157800.0
2010-11-11 15:40:00,32.72,32.72,32.69,32.72,185400.0,24.7473,24.7473,24.7246,24.7473,185400.0
2010-11-11 15:45:00,32.72,32.76,32.71,32.72,578800.0,24.7473,24.7775,24.7397,24.7473,578800.0
2010-11-11 15:50:00,32.72,32.74,32.72,32.74,276200.0,24.7473,24.7624,24.7473,24.7624,276200.0
2010-11-11 15:55:00,32.74,32.81,32.73,32.81,1325200.0,24.7624,24.8153,24.7548,24.8153,1325200.0
2010-11-12 09:30:00,32.58,32.63,32.51,32.61,177400.0,24.6414,24.6792,24.5884,24.6641,177400.0
2010-11-12 09:35:00,32.6,32.6,32.53,32.54,152400.0,24.6565,24.6565,24.6036,24.6111,152400.0
2010-11-12 09:40:00,32.54,32.6,32.53,32.6,125200.0,24.6111,24.6565,24.6036,24.6565,125200.0
2010-11-12 09:45:00,32.61,32.63,32.6,32.61,145500.0,24.6641,24.6792,24.6565,24.6641,145500.0
2010-11-12 09:50:00,32.61,32.72,32.61,32.72,460100.0,24.6641,24.7473,24.6641,24.7473,460100.0
2010-11-12 09:55:00,32.72,32.72,32.64,32.68,223000.0,24.7473,24.7473,24.6868,24.717,223000.0
2010-11-12 10:00:00,32.68,32.69,32.65,32.66,114700.0,24.717,24.7246,24.6943,24.7019,114700.0
2010-11-12 10:05:00,32.65,32.65,32.61,32.62,195700.0,24.6943,24.6943,24.6641,24.6716,195700.0
2010-11-12 10:10:00,32.62,32.65,32.6,32.6,162900.0,24.6716,24.6943,24.6565,24.6565,162900.0
2010-11-12 10:15:00,32.6,32.72,32.6,32.66,365200.0,24.6565,24.7473,24.6565,24.7019,365200.0
2010-11-12 10:20:00,32.65,32.66,32.59,32.63,352100.0,24.6943,24.7019,24.6489,24.6792,352100.0
2010-11-12 10:25:00,32.62,32.62,32.53,32.53,94800.0,24.6716,24.6716,24.6036,24.6036,94800.0
2010-11-12 10:30:00,32.53,32.54,32.47,32.53,250000.0,24.6036,24.6111,24.5582,24.6036,250000.0
2010-11-12 10:35:00,32.53,32.54,32.44,32.49,226200.0,24.6036,24.6111,24.5355,24.5733,226200.0
2010-11-12 10:40:00,32.49,32.51,32.46,32.49,134000.0,24.5733,24.5884,24.5506,24.5733,134000.0
2010-11-12 10:45:00,32.49,32.52,32.47,32.49,173700.0,24.5733,24.596,24.5582,24.5733,173700.0
2010-11-12 10:50:00,32.49,32.49,32.42,32.42,127100.0,24.5733,24.5733,24.5204,24.5204,127100.0
2010-11-12 10:55:00,32.42,32.43,32.38,32.41,250000.0,24.5204,24.5279,24.4901,24.5128,250000.0
2010-11-12 11:00:00,32.4,32.45,32.39,32.45,124900.0,24.5052,24.5431,24.4977,24.5431,124900.0
2010-11-12 11:05:00,32.45,32.45,32.38,32.4,132000.0,24.5431,24.5431,24.4901,24.5052,132000.0
2010-11-12 11:10:00,32.39,32.45,32.39,32.43,105400.0,24.4977,24.5431,24.4977,24.5279,105400.0
2010-11-12 11:15:00,32.43,32.45,32.41,32.44,96400.0,24.5279,24.5431,24.5128,24.5355,96400.0
2010-11-12 11:20:00,32.44,32.5,32.43,32.49,244600.0,24.5355,24.5809,24.5279,24.5733,244600.0
2010-11-12 11:25:00,32.49,32.54,32.49,32.52,58000.0,24.5733,24.6111,24.5733,24.596,58000.0
2010-11-12 11:30:00,32.53,32.54,32.51,32.52,73600.0,24.6036,24.6111,24.5884,24.596,73600.0
2010-11-12 11:35:00,32.53,32.53,32.5,32.5,31100.0,24.6036,24.6036,24.5809,24.5809,31100.0
2010-11-12 11:40:00,32.51,32.53,32.51,32.52,44400.0,24.5884,24.6036,24.5884,24.596,44400.0
2010-11-12 11:45:00,32.51,32.53,32.49,32.49,99700.0,24.5884,24.6036,24.5733,24.5733,99700.0
2010-11-12 11:50:00,32.49,32.49,32.41,32.43,119500.0,24.5733,24.5733,24.5128,24.5279,119500.0
2010-11-12 11:55:00,32.43,32.46,32.43,32.46,25900.0,24.5279,24.5506,24.5279,24.5506,25900.0
2010-11-12 12:00:00,32.45,32.46,32.4,32.45,102400.0,24.5431,24.5506,24.5052,24.5431,102400.0
2010-11-12 12:05:00,32.45,32.47,32.45,32.47,43400.0,24.5431,24.5582,24.5431,24.5582,43400.0
2010-11-12 12:10:00,32.45,32.47,32.43,32.44,97000.0,24.5431,24.5582,24.5279,24.5355,97000.0
2010-11-12 12:15:00,32.44,32.45,32.39,32.39,94300.0,24.5355,24.5431,24.4977,24.4977,94300.0
2010-11-12 12:20:00,32.39,32.4,32.34,32.35,243600.0,24.4977,24.5052,24.4599,24.4674,243600.0
2010-11-12 12:25:00,32.36,32.38,32.34,32.34,40200.0,24.475,24.4901,24.4599,24.4599,40200.0
2010-11-12 12:30:00,32.34,32.39,32.33,32.34,223100.0,24.4599,24.4977,24.4523,24.4599,223100.0
2010-11-12 12:35:00,32.33,32.4,32.32,32.38,191800.0,24.4523,24.5052,24.4447,24.4901,191800.0
2010-11-12 12:40:00,32.38,32.38,32.34,32.36,94000.0,24.4901,24.4901,24.4599,24.475,94000.0
2010-11-12 12:45:00,32.36,32.36,32.3,32.31,250000.0,24.475,24.475,24.4296,24.4372,250000.0
2010-11-12 12:50:00,32.3,32.33,32.27,32.3,253000.0,24.4296,24.4523,24.4069,24.4296,253000.0
2010-11-12 12:55:00,32.31,32.32,32.28,32.29,187600.0,24.4372,24.4447,24.4145,24.422,187600.0
2010-11-12 13:00:00,32.29,32.29,32.25,32.27,76900.0,24.422,24.422,24.3918,24.4069,76900.0
2010-11-12 13:05:00,32.28,32.31,32.26,32.27,34200.0,24.4145,24.4372,24.3994,24.4069,34200.0
2010-11-12 13:10:00,32.27,32.3,32.26,32.3,91400.0,24.4069,24.4296,24.3994,24.4296,91400.0
2010-11-12 13:15:00,32.31,32.32,32.28,32.28,83400.0,24.4372,24.4447,24.4145,24.4145,83400.0
2010-11-12 13:20:00,32.29,32.3,32.26,32.3,91900.0,24.422,24.4296,24.3994,24.4296,91900.0
2010-11-12 13:25:00,32.29,32.34,32.27,32.32,191300.0,24.422,24.4599,24.4069,24.4447,191300.0
2010-11-12 13:30:00,32.32,32.34,32.3,32.33,71500.0,24.4447,24.4599,24.4296,24.4523,71500.0
2010-11-12 13:35:00,32.32,32.35,32.32,32.35,37100.0,24.4447,24.4674,24.4447,24.4674,37100.0
2010-11-12 13:40:00,32.35,32.38,32.35,32.37,111200.0,24.4674,24.4901,24.4674,24.4826,111200.0
2010-11-12 13:45:00,32.36,32.36,32.32,32.33,44500.0,24.475,24.475,24.4447,24.4523,44500.0
2010-11-12 13:50:00,32.33,32.34,32.31,32.31,16000.0,24.4523,24.4599,24.4372,24.4372,16000.0
2010-11-12 13:55:00,32.3,32.31,32.28,32.28,109600.0,24.4296,24.4372,24.4145,24.4145,109600.0
2010-11-12 14:00:00,32.28,32.3,32.27,32.29,55500.0,24.4145,24.4296,24.4069,24.422,55500.0
2010-11-12 14:05:00,32.3,32.31,32.26,32.29,56300.0,24.4296,24.4372,24.3994,24.422,56300.0
2010-11-12 14:10:00,32.29,32.31,32.28,32.3,86700.0,24.422,24.4372,24.4145,24.4296,86700.0
2010-11-12 14:15:00,32.31,32.36,32.3,32.35,40200.0,24.4372,24.475,24.4296,24.4674,40200.0
2010-11-12 14:20:00,32.35,32.36,32.33,32.34,31800.0,24.4674,24.475,24.4523,24.4599,31800.0
2010-11-12 14:25:00,32.33,32.34,32.29,32.31,78700.0,24.4523,24.4599,24.422,24.4372,78700.0
2010-11-12 14:30:00,32.3,32.34,32.28,32.34,362800.0,24.4296,24.4599,24.4145,24.4599,362800.0
2010-11-12 14:35:00,32.34,32.36,32.31,32.34,99100.0,24.4599,24.475,24.4372,24.4599,99100.0
2010-11-12 14:40:00,32.35,32.35,32.31,32.32,66600.0,24.4674,24.4674,24.4372,24.4447,66600.0
2010-11-12 14:45:00,32.33,32.38,32.32,32.38,42700.0,24.4523,24.4901,24.4447,24.4901,42700.0
2010-11-12 14:50:00,32.38,32.44,32.38,32.43,57600.0,24.4901,24.5355,24.4901,24.5279,57600.0
2010-11-12 14:55:00,32.43,32.44,32.4,32.4,140300.0,24.5279,24.5355,24.5052,24.5052,140300.0
2010-11-12 15:00:00,32.4,32.45,32.38,32.43,71000.0,24.5052,24.5431,24.4901,24.5279,71000.0
2010-11-12 15:05:00,32.44,32.48,32.43,32.45,147900.0,24.5355,24.5657,24.5279,24.5431,147900.0
2010-11-12 15:10:00,32.44,32.46,32.44,32.44,64800.0,24.5355,24.5506,24.5355,24.5355,64800.0
2010-11-12 15:15:00,32.44,32.48,32.42,32.47,140300.0,24.5355,24.5657,24.5204,24.5582,140300.0
2010-11-12 15:20:00,32.48,32.49,32.42,32.44,213300.0,24.5657,24.5733,24.5204,24.5355,213300.0
2010-11-12 15:25:00,32.43,32.44,32.37,32.41,215200.0,24.5279,24.5355,24.4826,24.5128,215200.0
2010-11-12 15:30:00,32.4,32.44,32.38,32.44,98300.0,24.5052,24.5355,24.4901,24.5355,98300.0
2010-11-12 15:35:00,32.43,32.45,32.39,32.4,522600.0,24.5279,24.5431,24.4977,24.5052,522600.0
2010-11-12 15:40:00,32.4,32.41,32.35,32.35,480000.0,24.5052,24.5128,24.4674,24.4674,480000.0
2010-11-12 15:45:00,32.36,32.44,32.36,32.43,274400.0,24.475,24.5355,24.475,24.5279,274400.0
2010-11-12 15:50:00,32.42,32.43,32.38,32.38,482600.0,24.5204,24.5279,24.4901,24.4901,482600.0
2010-11-12 15:55:00,32.39,32.44,32.38,32.42,1705100.0,24.4977,24.5355,24.4901,24.5204,1705100.0
2010-11-15 09:30:00,32.46,32.58,32.45,32.57,548300.0,24.5506,24.6414,24.5431,24.6338,548300.0
2010-11-15 09:35:00,32.57,32.61,32.56,32.57,130700.0,24.6338,24.6641,24.6263,24.6338,130700.0
2010-11-15 09:40:00,32.57,32.6,32.55,32.58,274300.0,24.6338,24.6565,24.6187,24.6414,274300.0
2010-11-15 09:45:00,32.58,32.59,32.55,32.57,643400.0,24.6414,24.6489,24.6187,24.6338,643400.0
2010-11-15 09:50:00,32.56,32.57,32.53,32.54,1631500.0,24.6263,24.6338,24.6036,24.6111,1631500.0
2010-11-15 09:55:00,32.54,32.56,32.51,32.51,185900.0,24.6111,24.6263,24.5884,24.5884,185900.0
2010-11-15 10:00:00,32.51,32.51,32.47,32.49,194500.0,24.5884,24.5884,24.5582,24.5733,194500.0
2010-11-15 10:05:00,32.48,32.5,32.45,32.49,132600.0,24.5657,24.5809,24.5431,24.5733,132600.0
2010-11-15 10:10:00,32.49,32.55,32.49,32.55,134200.0,24.5733,24.6187,24.5733,24.6187,134200.0
2010-11-15 10:15:00,32.56,32.58,32.54,32.56,492100.0,24.6263,24.6414,24.6111,24.6263,492100.0
2010-11-15 10:20:00,32.57,32.6,32.54,32.6,234400.0,24.6338,24.6565,24.6111,24.6565,234400.0
2010-11-15 10:25:00,32.6,32.63,32.58,32.61,147600.0,24.6565,24.6792,24.6414,24.6641,147600.0
2010-11-15 10:30:00,32.61,32.64,32.6,32.6,440900.0,24.6641,24.6868,24.6565,24.6565,440900.0
2010-11-15 10:35:00,32.6,32.64,32.59,32.64,618500.0,24.6565,24.6868,24.6489,24.6868,618500.0
2010-11-15 10:40:00,32.63,32.64,32.62,32.62,145300.0,24.6792,24.6868,24.6716,24.6716,145300.0
2010-11-15 10:45:00,32.62,32.65,32.62,32.65,146300.0,24.6716,24.6943,24.6716,24.6943,146300.0
2010-11-15 10:50:00,32.65,32.65,32.61,32.62,252500.0,24.6943,24.6943,24.6641,24.6716,252500.0
2010-11-15 10:55:00,32.63,32.64,32.61,32.63,137400.0,24.6792,24.6868,24.6641,24.6792,137400.0
2010-11-15 11:00:00,32.64,32.65,32.57,32.57,432400.0,24.6868,24.6943,24.6338,24.6338,432400.0
2010-11-15 11:05:00,32.58,32.58,32.55,32.57,211700.0,24.6414,24.6414,24.6187,24.6338,211700.0
2010-11-15 11:10:00,32.57,32.63,32.57,32.61,97400.0,24.6338,24.6792,24.6338,24.6641,97400.0
2010-11-15 11:15:00,32.62,32.64,32.61,32.63,93400.0,24.6716,24.6868,24.6641,24.6792,93400.0
2010-11-15 11:20:00,32.63,32.64,32.6,32.6,63700.0,24.6792,24.6868,24.6565,24.6565,63700.0
2010-11-15 11:25:00,32.6,32.62,32.6,32.62,118100.0,24.6565,24.6716,24.6565,24.6716,118100.0
2010-11-15 11:30:00,32.62,32.67,32.62,32.67,70800.0,24.6716,24.7095,24.6716,24.7095,70800.0
2010-11-15 11:35:00,32.67,32.7,32.67,32.69,79200.0,24.7095,24.7321,24.7095,24.7246,79200.0
2010-11-15 11:40:00,32.69,32.75,32.69,32.74,177500.0,24.7246,24.77,24.7246,24.7624,177500.0
2010-11-15 11:45:00,32.75,32.77,32.74,32.75,160100.0,24.77,24.7851,24.7624,24.77,160100.0
2010-11-15 11:50:00,32.76,32.77,32.73,32.74,84200.0,24.7775,24.7851,24.7548,24.7624,84200.0
2010-11-15 11:55:00,32.75,32.77,32.75,32.75,64300.0,24.77,24.7851,24.77,24.77,64300.0
2010-11-15 12:00:00,32.75,32.78,32.74,32.74,75500.0,24.77,24.7926,24.7624,24.7624,75500.0
2010-11-15 12:05:00,32.74,32.74,32.71,32.71,82100.0,24.7624,24.7624,24.7397,24.7397,82100.0
2010-11-15 12:10:00,32.72,32.72,32.67,32.68,168700.0,24.7473,24.7473,24.7095,24.717,168700.0
2010-11-15 12:15:00,32.68,32.68,32.64,32.67,162400.0,24.717,24.717,24.6868,24.7095,162400.0
2010-11-15 12:20:00,32.67,32.68,32.64,32.67,361900.0,24.7095,24.717,24.6868,24.7095,361900.0
2010-11-15 12:25:00,32.67,32.72,32.67,32.71,261400.0,24.7095,24.7473,24.7095,24.7397,261400.0
2010-11-15 12:30:00,32.71,32.72,32.7,32.71,41900.0,24.7397,24.7473,24.7321,24.7397,41900.0
2010-11-15 12:35:00,32.71,32.74,32.7,32.74,56700.0,24.7397,24.7624,24.7321,24.7624,56700.0
2010-11-15 12:40:00,32.74,32.74,32.72,32.72,93400.0,24.7624,24.7624,24.7473,24.7473,93400.0
2010-11-15 12:45:00,32.72,32.75,32.72,32.74,29700.0,24.7473,24.77,24.7473,24.7624,29700.0
2010-11-15 12:50:00,32.73,32.76,32.73,32.76,35400.0,24.7548,24.7775,24.7548,24.7775,35400.0
2010-11-15 12:55:00,32.77,32.77,32.76,32.76,24600.0,24.7851,24.7851,24.7775,24.7775,24600.0
2010-11-15 13:00:00,32.76,32.76,32.71,32.71,59500.0,24.7775,24.7775,24.7397,24.7397,59500.0
2010-11-15 13:05:00,32.71,32.71,32.7,32.71,8000.0,24.7397,24.7397,24.7321,24.7397,8000.0
2010-11-15 13:10:00,32.7,32.72,32.7,32.71,30100.0,24.7321,24.7473,24.7321,24.7397,30100.0
2010-11-15 13:15:00,32.71,32.74,32.7,32.74,149800.0,24.7397,24.7624,24.7321,24.7624,149800.0
2010-11-15 13:20:00,32.74,32.76,32.73,32.76,139300.0,24.7624,24.7775,24.7548,24.7775,139300.0
2010-11-15 13:25:00,32.76,32.78,32.76,32.77,39900.0,24.7775,24.7926,24.7775,24.7851,39900.0
2010-11-15 13:30:00,32.77,32.77,32.76,32.76,69200.0,24.7851,24.7851,24.7775,24.7775,69200.0
2010-11-15 13:35:00,32.77,32.78,32.73,32.73,49200.0,24.7851,24.7926,24.7548,24.7548,49200.0
2010-11-15 13:40:00,32.74,32.76,32.74,32.76,34200.0,24.7624,24.7775,24.7624,24.7775,34200.0
2010-11-15 13:45:00,32.77,32.77,32.74,32.75,58600.0,24.7851,24.7851,24.7624,24.77,58600.0
2010-11-15 13:50:00,32.76,32.77,32.75,32.76,58000.0,24.7775,24.7851,24.77,24.7775,58000.0
2010-11-15 13:55:00,32.76,32.76,32.74,32.74,71800.0,24.7775,24.7775,24.7624,24.7624,71800.0
2010-11-15 14:00:00,32.73,32.74,32.71,32.74,83900.0,24.7548,24.7624,24.7397,24.7624,83900.0
2010-11-15 14:05:00,32.74,32.76,32.73,32.73,75600.0,24.7624,24.7775,24.7548,24.7548,75600.0
2010-11-15 14:10:00,32.73,32.73,32.71,32.72,69800.0,24.7548,24.7548,24.7397,24.7473,69800.0
2010-11-15 14:15:00,32.72,32.72,32.67,32.67,120100.0,24.7473,24.7473,24.7095,24.7095,120100.0
2010-11-15 14:20:00,32.68,32.68,32.64,32.64,66700.0,24.717,24.717,24.6868,24.6868,66700.0
2010-11-15 14:25:00,32.65,32.66,32.64,32.66,70600.0,24.6943,24.7019,24.6868,24.7019,70600.0
2010-11-15 14:30:00,32.65,32.66,32.61,32.62,214000.0,24.6943,24.7019,24.6641,24.6716,214000.0
2010-11-15 14:35:00,32.62,32.65,32.6,32.65,154200.0,24.6716,24.6943,24.6565,24.6943,154200.0
2010-11-15 14:40:00,32.65,32.67,32.64,32.67,162000.0,24.6943,24.7095,24.6868,24.7095,162000.0
2010-11-15 14:45:00,32.67,32.69,32.67,32.69,65800.0,24.7095,24.7246,24.7095,24.7246,65800.0
2010-11-15 14:50:00,32.69,32.72,32.69,32.71,87800.0,24.7246,24.7473,24.7246,24.7397,87800.0
2010-11-15 14:55:00,32.71,32.72,32.69,32.69,101400.0,24.7397,24.7473,24.7246,24.7246,101400.0
2010-11-15 15:00:00,32.7,32.7,32.66,32.67,137300.0,24.7321,24.7321,24.7019,24.7095,137300.0
2010-11-15 15:05:00,32.67,32.67,32.64,32.67,123400.0,24.7095,24.7095,24.6868,24.7095,123400.0
2010-11-15 15:10:00,32.67,32.7,32.64,32.65,161100.0,24.7095,24.7321,24.6868,24.6943,161100.0
2010-11-15 15:15:00,32.64,32.65,32.57,32.61,504600.0,24.6868,24.6943,24.6338,24.6641,504600.0
2010-11-15 15:20:00,32.61,32.62,32.54,32.54,227500.0,24.6641,24.6716,24.6111,24.6111,227500.0
2010-11-15 15:25:00,32.55,32.6,32.55,32.6,355400.0,24.6187,24.6565,24.6187,24.6565,355400.0
2010-11-15 15:30:00,32.61,32.61,32.56,32.58,262200.0,24.6641,24.6641,24.6263,24.6414,262200.0
2010-11-15 15:35:00,32.58,32.59,32.55,32.59,293500.0,24.6414,24.6489,24.6187,24.6489,293500.0
2010-11-15 15:40:00,32.58,32.6,32.57,32.57,210200.0,24.6414,24.6565,24.6338,24.6338,210200.0
2010-11-15 15:45:00,32.57,32.57,32.5,32.51,827100.0,24.6338,24.6338,24.5809,24.5884,827100.0
2010-11-15 15:50:00,32.51,32.52,32.48,32.49,395100.0,24.5884,24.596,24.5657,24.5733,395100.0
2010-11-15 15:55:00,32.48,32.52,32.48,32.51,1651600.0,24.5657,24.596,24.5657,24.5884,1651600.0
2010-11-16 09:30:00,32.29,32.33,32.2,32.21,661400.0,24.422,24.4523,24.354,24.3615,661400.0
2010-11-16 09:35:00,32.22,32.29,32.21,32.27,821000.0,24.3691,24.422,24.3615,24.4069,821000.0
2010-11-16 09:40:00,32.28,32.4,32.28,32.35,727400.0,24.4145,24.5052,24.4145,24.4674,727400.0
2010-11-16 09:45:00,32.34,32.36,32.23,32.24,219400.0,24.4599,24.475,24.3767,24.3842,219400.0
2010-11-16 09:50:00,32.24,32.28,32.22,32.23,210400.0,24.3842,24.4145,24.3691,24.3767,210400.0
2010-11-16 09:55:00,32.23,32.27,32.22,32.26,209600.0,24.3767,24.4069,24.3691,24.3994,209600.0
2010-11-16 10:00:00,32.26,32.27,32.19,32.24,248900.0,24.3994,24.4069,24.3464,24.3842,248900.0
2010-11-16 10:05:00,32.23,32.29,32.22,32.28,296300.0,24.3767,24.422,24.3691,24.4145,296300.0
2010-11-16 10:10:00,32.28,32.31,32.26,32.31,208000.0,24.4145,24.4372,24.3994,24.4372,208000.0
2010-11-16 10:15:00,32.31,32.33,32.29,32.31,158700.0,24.4372,24.4523,24.422,24.4372,158700.0
2010-11-16 10:20:00,32.3,32.31,32.21,32.23,116800.0,24.4296,24.4372,24.3615,24.3767,116800.0
2010-11-16 10:25:00,32.23,32.26,32.2,32.24,212300.0,24.3767,24.3994,24.354,24.3842,212300.0
2010-11-16 10:30:00,32.23,32.24,32.11,32.13,375800.0,24.3767,24.3842,24.2859,24.301,375800.0
2010-11-16 10:35:00,32.13,32.14,32.1,32.12,312700.0,24.301,24.3086,24.2783,24.2935,312700.0
2010-11-16 10:40:00,32.12,32.13,32.06,32.13,334300.0,24.2935,24.301,24.2481,24.301,334300.0
2010-11-16 10:45:00,32.13,32.15,32.1,32.15,343000.0,24.301,24.3162,24.2783,24.3162,343000.0
2010-11-16 10:50:00,32.14,32.15,32.1,32.1,147600.0,24.3086,24.3162,24.2783,24.2783,147600.0
2010-11-16 10:55:00,32.1,32.12,32.05,32.11,217100.0,24.2783,24.2935,24.2405,24.2859,217100.0
2010-11-16 11:00:00,32.11,32.12,32.08,32.08,238700.0,24.2859,24.2935,24.2632,24.2632,238700.0
2010-11-16 11:05:00,32.07,32.1,31.99,32.0,440300.0,24.2557,24.2783,24.1951,24.2027,440300.0
2010-11-16 11:10:00,32.0,32.04,31.98,32.03,454200.0,24.2027,24.233,24.1876,24.2254,454200.0
2010-11-16 11:15:00,32.03,32.03,31.95,31.97,262400.0,24.2254,24.2254,24.1649,24.18,262400.0
2010-11-16 11:20:00,31.97,32.0,31.96,31.99,504500.0,24.18,24.2027,24.1725,24.1951,504500.0
2010-11-16 11:25:00,31.99,32.02,31.98,32.02,301600.0,24.1951,24.2178,24.1876,24.2178,301600.0
2010-11-16 11:30:00,32.02,32.05,32.0,32.0,357400.0,24.2178,24.2405,24.2027,24.2027,357400.0
2010-11-16 11:35:00,32.01,32.01,31.97,32.0,674300.0,24.2103,24.2103,24.18,24.2027,674300.0
2010-11-16 11:40:00,32.0,32.0,31.87,31.87,471300.0,24.2027,24.2027,24.1044,24.1044,471300.0
2010-11-16 11:45:00,31.87,31.88,31.84,31.86,218000.0,24.1044,24.1119,24.0817,24.0968,218000.0
2010-11-16 11:50:00,31.86,31.89,31.84,31.88,372700.0,24.0968,24.1195,24.0817,24.1119,372700.0
2010-11-16 11:55:00,31.88,31.9,31.84,31.88,373500.0,24.1119,24.1271,24.0817,24.1119,373500.0
2010-11-16 12:00:00,31.89,31.94,31.89,31.93,153100.0,24.1195,24.1573,24.1195,24.1498,153100.0
2010-11-16 12:05:00,31.93,31.95,31.9,31.93,140400.0,24.1498,24.1649,24.1271,24.1498,140400.0
2010-11-16 12:10:00,31.93,31.96,31.86,31.95,561600.0,24.1498,24.1725,24.0968,24.1649,561600.0
2010-11-16 12:15:00,31.95,31.97,31.93,31.93,74100.0,24.1649,24.18,24.1498,24.1498,74100.0
2010-11-16 12:20:00,31.93,31.96,31.88,31.88,112000.0,24.1498,24.1725,24.1119,24.1119,112000.0
2010-11-16 12:25:00,31.87,31.93,31.87,31.91,116500.0,24.1044,24.1498,24.1044,24.1346,116500.0
2010-11-16 12:30:00,31.91,31.91,31.83,31.88,376400.0,24.1346,24.1346,24.0741,24.1119,376400.0
2010-11-16 12:35:00,31.89,31.9,31.87,31.88,106300.0,24.1195,24.1271,24.1044,24.1119,106300.0
2010-11-16 12:40:00,31.88,31.88,31.83,31.87,135400.0,24.1119,24.1119,24.0741,24.1044,135400.0
2010-11-16 12:45:00,31.88,31.88,31.82,31.83,131100.0,24.1119,24.1119,24.0666,24.0741,131100.0
2010-11-16 12:50:00,31.84,31.91,31.82,31.89,288900.0,24.0817,24.1346,24.0666,24.1195,288900.0
2010-11-16 12:55:00,31.88,31.94,31.87,31.94,258300.0,24.1119,24.1573,24.1044,24.1573,258300.0
2010-11-16 13:00:00,31.94,31.94,31.92,31.92,73900.0,24.1573,24.1573,24.1422,24.1422,73900.0
2010-11-16 13:05:00,31.92,31.93,31.9,31.93,138700.0,24.1422,24.1498,24.1271,24.1498,138700.0
2010-11-16 13:10:00,31.93,31.94,31.9,31.91,87800.0,24.1498,24.1573,24.1271,24.1346,87800.0
2010-11-16 13:15:00,31.92,31.92,31.87,31.91,78700.0,24.1422,24.1422,24.1044,24.1346,78700.0
2010-11-16 13:20:00,31.92,31.94,31.9,31.93,120500.0,24.1422,24.1573,24.1271,24.1498,120500.0
2010-11-16 13:25:00,31.94,31.97,31.93,31.97,95000.0,24.1573,24.18,24.1498,24.18,95000.0
2010-11-16 13:30:00,31.96,31.97,31.94,31.96,108300.0,24.1725,24.18,24.1573,24.1725,108300.0
2010-11-16 13:35:00,31.95,32.0,31.95,31.99,59500.0,24.1649,24.2027,24.1649,24.1951,59500.0
2010-11-16 13:40:00,32.0,32.0,31.97,32.0,116000.0,24.2027,24.2027,24.18,24.2027,116000.0
2010-11-16 13:45:00,31.99,32.0,31.94,31.96,443100.0,24.1951,24.2027,24.1573,24.1725,443100.0
2010-11-16 13:50:00,31.96,32.04,31.96,32.04,94800.0,24.1725,24.233,24.1725,24.233,94800.0
2010-11-16 13:55:00,32.04,32.07,32.03,32.04,128500.0,24.233,24.2557,24.2254,24.233,128500.0
2010-11-16 14:00:00,32.04,32.05,31.99,32.01,312200.0,24.233,24.2405,24.1951,24.2103,312200.0
2010-11-16 14:05:00,32.0,32.03,32.0,32.01,96700.0,24.2027,24.2254,24.2027,24.2103,96700.0
2010-11-16 14:10:00,32.01,32.03,32.0,32.01,57200.0,24.2103,24.2254,24.2027,24.2103,57200.0
2010-11-16 14:15:00,32.01,32.01,31.96,31.97,65000.0,24.2103,24.2103,24.1725,24.18,65000.0
2010-11-16 14:20:00,31.97,32.02,31.94,31.96,315300.0,24.18,24.2178,24.1573,24.1725,315300.0
2010-11-16 14:25:00,31.95,31.95,31.92,31.94,204200.0,24.1649,24.1649,24.1422,24.1573,204200.0
2010-11-16 14:30:00,31.93,31.95,31.92,31.95,106900.0,24.1498,24.1649,24.1422,24.1649,106900.0
2010-11-16 14:35:00,31.94,31.94,31.87,31.88,229500.0,24.1573,24.1573,24.1044,24.1119,229500.0
2010-11-16 14:40:00,31.87,31.91,31.84,31.88,135300.0,24.1044,24.1346,24.0817,24.1119,135300.0
2010-11-16 14:45:00,31.88,31.92,31.86,31.92,179400.0,24.1119,24.1422,24.0968,24.1422,179400.0
2010-11-16 14:50:00,31.92,31.97,31.91,31.96,171000.0,24.1422,24.18,24.1346,24.1725,171000.0
2010-11-16 14:55:00,31.96,31.99,31.95,31.96,191200.0,24.1725,24.1951,24.1649,24.1725,191200.0
2010-11-16 15:00:00,31.96,31.99,31.95,31.95,104200.0,24.1725,24.1951,24.1649,24.1649,104200.0
2010-11-16 15:05:00,31.95,31.97,31.94,31.96,785300.0,24.1649,24.18,24.1573,24.1725,785300.0
2010-11-16 15:10:00,31.96,31.96,31.9,31.91,487700.0,24.1725,24.1725,24.1271,24.1346,487700.0
2010-11-16 15:15:00,31.91,31.92,31.85,31.91,559800.0,24.1346,24.1422,24.0893,24.1346,559800.0
2010-11-16 15:20:00,31.9,31.95,31.89,31.95,680600.0,24.1271,24.1649,24.1195,24.1649,680600.0
2010-11-16 15:25:00,31.95,31.96,31.92,31.92,347400.0,24.1649,24.1725,24.1422,24.1422,347400.0
2010-11-16 15:30:00,31.92,31.94,31.91,31.93,262000.0,24.1422,24.1573,24.1346,24.1498,262000.0
2010-11-16 15:35:00,31.92,31.93,31.9,31.91,473200.0,24.1422,24.1498,24.1271,24.1346,473200.0
2010-11-16 15:40:00,31.91,31.94,31.91,31.93,392900.0,24.1346,24.1573,24.1346,24.1498,392900.0
2010-11-16 15:45:00,31.93,31.96,31.93,31.94,438200.0,24.1498,24.1725,24.1498,24.1573,438200.0
2010-11-16 15:50:00,31.94,31.99,31.92,31.97,1015000.0,24.1573,24.1951,24.1422,24.18,1015000.0
2010-11-16 15:55:00,31.97,32.03,31.97,31.98,2194200.0,24.18,24.2254,24.18,24.1876,2194200.0
2010-11-17 09:30:00,31.99,32.05,31.98,32.05,453700.0,24.1951,24.2405,24.1876,24.2405,453700.0
2010-11-17 09:35:00,32.04,32.07,31.99,32.0,334500.0,24.233,24.2557,24.1951,24.2027,334500.0
2010-11-17 09:40:00,32.0,32.03,31.88,31.88,825800.0,24.2027,24.2254,24.1119,24.1119,825800.0
2010-11-17 09:45:00,31.88,32.01,31.84,31.98,455200.0,24.1119,24.2103,24.0817,24.1876,455200.0
2010-11-17 09:50:00,31.98,32.0,31.93,32.0,460300.0,24.1876,24.2027,24.1498,24.2027,460300.0
2010-11-17 09:55:00,31.99,31.99,31.94,31.98,86400.0,24.1951,24.1951,24.1573,24.1876,86400.0
2010-11-17 10:00:00,31.98,32.01,31.97,31.99,96700.0,24.1876,24.2103,24.18,24.1951,96700.0
2010-11-17 10:05:00,31.99,32.03,31.99,32.01,607300.0,24.1951,24.2254,24.1951,24.2103,607300.0
2010-11-17 10:10:00,32.01,32.02,31.97,32.02,289500.0,24.2103,24.2178,24.18,24.2178,289500.0
2010-11-17 10:15:00,32.03,32.05,32.0,32.02,117100.0,24.2254,24.2405,24.2027,24.2178,117100.0
2010-11-17 10:20:00,32.03,32.05,32.02,32.03,102400.0,24.2254,24.2405,24.2178,24.2254,102400.0
2010-11-17 10:25:00,32.02,32.03,32.0,32.02,449300.0,24.2178,24.2254,24.2027,24.2178,449300.0
2010-11-17 10:30:00,32.02,32.05,31.99,31.99,445000.0,24.2178,24.2405,24.1951,24.1951,445000.0
2010-11-17 10:35:00,32.0,32.01,31.96,31.99,573600.0,24.2027,24.2103,24.1725,24.1951,573600.0
2010-11-17 10:40:00,31.99,32.02,31.98,32.02,253100.0,24.1951,24.2178,24.1876,24.2178,253100.0
2010-11-17 10:45:00,32.02,32.04,31.98,32.0,108500.0,24.2178,24.233,24.1876,24.2027,108500.0
2010-11-17 10:50:00,32.01,32.01,31.98,32.0,264100.0,24.2103,24.2103,24.1876,24.2027,264100.0
2010-11-17 10:55:00,32.01,32.01,31.94,31.96,170600.0,24.2103,24.2103,24.1573,24.1725,170600.0
2010-11-17 11:00:00,31.96,32.0,31.95,31.97,328700.0,24.1725,24.2027,24.1649,24.18,328700.0
2010-11-17 11:05:00,31.97,31.98,31.95,31.97,264200.0,24.18,24.1876,24.1649,24.18,264200.0
2010-11-17 11:10:00,31.98,32.01,31.97,32.01,370700.0,24.1876,24.2103,24.18,24.2103,370700.0
2010-11-17 11:15:00,32.01,32.06,32.01,32.04,126300.0,24.2103,24.2481,24.2103,24.233,126300.0
2010-11-17 11:20:00,32.04,32.05,32.02,32.04,90000.0,24.233,24.2405,24.2178,24.233,90000.0
2010-11-17 11:25:00,32.04,32.06,32.04,32.04,31300.0,24.233,24.2481,24.233,24.233,31300.0
2010-11-17 11:30:00,32.04,32.05,32.03,32.05,35000.0,24.233,24.2405,24.2254,24.2405,35000.0
2010-11-17 11:35:00,32.04,32.06,32.02,32.03,43700.0,24.233,24.2481,24.2178,24.2254,43700.0
2010-11-17 11:40:00,32.03,32.05,32.03,32.04,40100.0,24.2254,24.2405,24.2254,24.233,40100.0
2010-11-17 11:45:00,32.04,32.04,31.98,31.98,70600.0,24.233,24.233,24.1876,24.1876,70600.0
2010-11-17 11:50:00,31.99,32.06,31.99,32.05,89700.0,24.1951,24.2481,24.1951,24.2405,89700.0
2010-11-17 11:55:00,32.06,32.09,32.05,32.08,65400.0,24.2481,24.2708,24.2405,24.2632,65400.0
2010-11-17 12:00:00,32.08,32.09,32.07,32.08,77300.0,24.2632,24.2708,24.2557,24.2632,77300.0
2010-11-17 12:05:00,32.08,32.08,32.04,32.04,55700.0,24.2632,24.2632,24.233,24.233,55700.0
2010-11-17 12:10:00,32.04,32.06,32.03,32.04,40600.0,24.233,24.2481,24.2254,24.233,40600.0
2010-11-17 12:15:00,32.05,32.05,32.02,32.03,72000.0,24.2405,24.2405,24.2178,24.2254,72000.0
2010-11-17 12:20:00,32.03,32.06,32.03,32.06,22700.0,24.2254,24.2481,24.2254,24.2481,22700.0
2010-11-17 12:25:00,32.05,32.06,32.0,32.02,142600.0,24.2405,24.2481,24.2027,24.2178,142600.0
2010-11-17 12:30:00,32.02,32.02,31.99,32.01,80900.0,24.2178,24.2178,24.1951,24.2103,80900.0
2010-11-17 12:35:00,32.01,32.03,32.01,32.01,81900.0,24.2103,24.2254,24.2103,24.2103,81900.0
2010-11-17 12:40:00,32.01,32.02,31.99,32.02,508800.0,24.2103,24.2178,24.1951,24.2178,508800.0
2010-11-17 12:45:00,32.02,32.03,32.0,32.02,322000.0,24.2178,24.2254,24.2027,24.2178,322000.0
2010-11-17 12:50:00,32.03,32.04,32.02,32.04,290400.0,24.2254,24.233,24.2178,24.233,290400.0
2010-11-17 12:55:00,32.03,32.04,32.02,32.02,123000.0,24.2254,24.233,24.2178,24.2178,123000.0
2010-11-17 13:00:00,32.01,32.01,31.99,32.0,72100.0,24.2103,24.2103,24.1951,24.2027,72100.0
2010-11-17 13:05:00,32.01,32.03,32.01,32.03,42800.0,24.2103,24.2254,24.2103,24.2254,42800.0
2010-11-17 13:10:00,32.03,32.06,32.03,32.04,94800.0,24.2254,24.2481,24.2254,24.233,94800.0
2010-11-17 13:15:00,32.04,32.05,32.03,32.05,29400.0,24.233,24.2405,24.2254,24.2405,29400.0
2010-11-17 13:20:00,32.05,32.08,32.04,32.05,47200.0,24.2405,24.2632,24.233,24.2405,47200.0
2010-11-17 13:25:00,32.05,32.07,32.05,32.07,30500.0,24.2405,24.2557,24.2405,24.2557,30500.0
2010-11-17 13:30:00,32.08,32.09,32.06,32.09,26200.0,24.2632,24.2708,24.2481,24.2708,26200.0
2010-11-17 13:35:00,32.09,32.09,32.06,32.06,44600.0,24.2708,24.2708,24.2481,24.2481,44600.0
2010-11-17 13:40:00,32.06,32.06,32.01,32.02,76900.0,24.2481,24.2481,24.2103,24.2178,76900.0
2010-11-17 13:45:00,32.02,32.04,32.0,32.02,175300.0,24.2178,24.233,24.2027,24.2178,175300.0
2010-11-17 13:50:00,32.02,32.05,32.02,32.02,52700.0,24.2178,24.2405,24.2178,24.2178,52700.0
2010-11-17 13:55:00,32.03,32.05,32.03,32.05,33600.0,24.2254,24.2405,24.2254,24.2405,33600.0
2010-11-17 14:00:00,32.06,32.08,32.06,32.06,24400.0,24.2481,24.2632,24.2481,24.2481,24400.0
2010-11-17 14:05:00,32.07,32.07,32.04,32.04,25700.0,24.2557,24.2557,24.233,24.233,25700.0
2010-11-17 14:10:00,32.04,32.06,32.04,32.04,26600.0,24.233,24.2481,24.233,24.233,26600.0
2010-11-17 14:15:00,32.04,32.06,32.03,32.04,49000.0,24.233,24.2481,24.2254,24.233,49000.0
2010-11-17 14:20:00,32.04,32.06,32.02,32.04,178300.0,24.233,24.2481,24.2178,24.233,178300.0
2010-11-17 14:25:00,32.03,32.05,32.03,32.04,57000.0,24.2254,24.2405,24.2254,24.233,57000.0
2010-11-17 14:30:00,32.04,32.07,32.04,32.06,179700.0,24.233,24.2557,24.233,24.2481,179700.0
2010-11-17 14:35:00,32.06,32.09,32.06,32.08,227200.0,24.2481,24.2708,24.2481,24.2632,227200.0
2010-11-17 14:40:00,32.09,32.1,32.08,32.08,182900.0,24.2708,24.2783,24.2632,24.2632,182900.0
2010-11-17 14:45:00,32.08,32.09,32.07,32.08,40900.0,24.2632,24.2708,24.2557,24.2632,40900.0
2010-11-17 14:50:00,32.07,32.07,32.05,32.05,56100.0,24.2557,24.2557,24.2405,24.2405,56100.0
2010-11-17 14:55:00,32.05,32.06,32.03,32.06,87600.0,24.2405,24.2481,24.2254,24.2481,87600.0
2010-11-17 15:00:00,32.06,32.07,32.04,32.05,164400.0,24.2481,24.2557,24.233,24.2405,164400.0
2010-11-17 15:05:00,32.06,32.06,32.01,32.02,265700.0,24.2481,24.2481,24.2103,24.2178,265700.0
2010-11-17 15:10:00,32.01,32.03,32.01,32.01,50100.0,24.2103,24.2254,24.2103,24.2103,50100.0
2010-11-17 15:15:00,32.01,32.05,32.01,32.03,303900.0,24.2103,24.2405,24.2103,24.2254,303900.0
2010-11-17 15:20:00,32.04,32.05,32.0,32.0,214900.0,24.233,24.2405,24.2027,24.2027,214900.0
2010-11-17 15:25:00,32.0,32.0,31.92,31.93,849600.0,24.2027,24.2027,24.1422,24.1498,849600.0
2010-11-17 15:30:00,31.93,31.99,31.93,31.99,136900.0,24.1498,24.1951,24.1498,24.1951,136900.0
2010-11-17 15:35:00,31.99,32.02,31.99,32.01,106000.0,24.1951,24.2178,24.1951,24.2103,106000.0
2010-11-17 15:40:00,32.01,32.01,31.99,31.99,102200.0,24.2103,24.2103,24.1951,24.1951,102200.0
2010-11-17 15:45:00,32.0,32.05,31.99,32.04,418000.0,24.2027,24.2405,24.1951,24.233,418000.0
2010-11-17 15:50:00,32.04,32.05,32.02,32.03,239400.0,24.233,24.2405,24.2178,24.2254,239400.0
2010-11-17 15:55:00,32.03,32.04,32.0,32.01,990200.0,24.2254,24.233,24.2027,24.2103,990200.0
2010-11-18 09:30:00,32.37,32.47,32.37,32.45,310200.0,24.4826,24.5582,24.4826,24.5431,310200.0
2010-11-18 09:35:00,32.45,32.46,32.41,32.44,153100.0,24.5431,24.5506,24.5128,24.5355,153100.0
2010-11-18 09:40:00,32.45,32.48,32.43,32.46,161900.0,24.5431,24.5657,24.5279,24.5506,161900.0
2010-11-18 09:45:00,32.46,32.53,32.45,32.5,362800.0,24.5506,24.6036,24.5431,24.5809,362800.0
2010-11-18 09:50:00,32.49,32.5,32.45,32.46,142900.0,24.5733,24.5809,24.5431,24.5506,142900.0
2010-11-18 09:55:00,32.45,32.47,32.41,32.43,374900.0,24.5431,24.5582,24.5128,24.5279,374900.0
2010-11-18 10:00:00,32.44,32.58,32.44,32.56,1654800.0,24.5355,24.6414,24.5355,24.6263,1654800.0
2010-11-18 10:05:00,32.56,32.64,32.55,32.6,594900.0,24.6263,24.6868,24.6187,24.6565,594900.0
2010-11-18 10:10:00,32.6,32.71,32.6,32.66,1753100.0,24.6565,24.7397,24.6565,24.7019,1753100.0
2010-11-18 10:15:00,32.67,32.7,32.65,32.67,519100.0,24.7095,24.7321,24.6943,24.7095,519100.0
2010-11-18 10:20:00,32.67,32.67,32.64,32.66,339900.0,24.7095,24.7095,24.6868,24.7019,339900.0
2010-11-18 10:25:00,32.66,32.73,32.65,32.72,151100.0,24.7019,24.7548,24.6943,24.7473,151100.0
2010-11-18 10:30:00,32.71,32.71,32.68,32.7,323800.0,24.7397,24.7397,24.717,24.7321,323800.0
2010-11-18 10:35:00,32.7,32.71,32.68,32.7,339500.0,24.7321,24.7397,24.717,24.7321,339500.0
2010-11-18 10:40:00,32.7,32.71,32.68,32.7,208400.0,24.7321,24.7397,24.717,24.7321,208400.0
2010-11-18 10:45:00,32.7,32.71,32.68,32.69,221600.0,24.7321,24.7397,24.717,24.7246,221600.0
2010-11-18 10:50:00,32.7,32.7,32.67,32.69,155600.0,24.7321,24.7321,24.7095,24.7246,155600.0
2010-11-18 10:55:00,32.69,32.69,32.68,32.69,38800.0,24.7246,24.7246,24.717,24.7246,38800.0
2010-11-18 11:00:00,32.69,32.74,32.69,32.73,553100.0,24.7246,24.7624,24.7246,24.7548,553100.0
2010-11-18 11:05:00,32.73,32.73,32.68,32.68,121900.0,24.7548,24.7548,24.717,24.717,121900.0
2010-11-18 11:10:00,32.68,32.69,32.67,32.67,87800.0,24.717,24.7246,24.7095,24.7095,87800.0
2010-11-18 11:15:00,32.67,32.67,32.65,32.66,52600.0,24.7095,24.7095,24.6943,24.7019,52600.0
2010-11-18 11:20:00,32.66,32.67,32.65,32.65,27500.0,24.7019,24.7095,24.6943,24.6943,27500.0
2010-11-18 11:25:00,32.66,32.67,32.63,32.64,30000.0,24.7019,24.7095,24.6792,24.6868,30000.0
2010-11-18 11:30:00,32.64,32.67,32.63,32.66,85700.0,24.6868,24.7095,24.6792,24.7019,85700.0
2010-11-18 11:35:00,32.65,32.67,32.65,32.67,18800.0,24.6943,24.7095,24.6943,24.7095,18800.0
2010-11-18 11:40:00,32.67,32.67,32.65,32.66,18000.0,24.7095,24.7095,24.6943,24.7019,18000.0
2010-11-18 11:45:00,32.65,32.65,32.63,32.63,23600.0,24.6943,24.6943,24.6792,24.6792,23600.0
2010-11-18 11:50:00,32.63,32.64,32.63,32.63,44600.0,24.6792,24.6868,24.6792,24.6792,44600.0
2010-11-18 11:55:00,32.64,32.65,32.62,32.63,86100.0,24.6868,24.6943,24.6716,24.6792,86100.0
2010-11-18 12:00:00,32.63,32.67,32.63,32.66,63700.0,24.6792,24.7095,24.6792,24.7019,63700.0
2010-11-18 12:05:00,32.66,32.69,32.66,32.68,98800.0,24.7019,24.7246,24.7019,24.717,98800.0
2010-11-18 12:10:00,32.68,32.68,32.66,32.67,32100.0,24.717,24.717,24.7019,24.7095,32100.0
2010-11-18 12:15:00,32.67,32.68,32.66,32.67,144300.0,24.7095,24.717,24.7019,24.7095,144300.0
2010-11-18 12:20:00,32.67,32.68,32.67,32.68,46900.0,24.7095,24.717,24.7095,24.717,46900.0
2010-11-18 12:25:00,32.68,32.69,32.67,32.69,16800.0,24.717,24.7246,24.7095,24.7246,16800.0
2010-11-18 12:30:00,32.69,32.69,32.67,32.68,7900.0,24.7246,24.7246,24.7095,24.717,7900.0
2010-11-18 12:35:00,32.67,32.67,32.66,32.66,83500.0,24.7095,24.7095,24.7019,24.7019,83500.0
2010-11-18 12:40:00,32.66,32.67,32.65,32.67,34800.0,24.7019,24.7095,24.6943,24.7095,34800.0
2010-11-18 12:45:00,32.67,32.67,32.66,32.66,69700.0,24.7095,24.7095,24.7019,24.7019,69700.0
2010-11-18 12:50:00,32.67,32.68,32.66,32.67,25900.0,24.7095,24.717,24.7019,24.7095,25900.0
2010-11-18 12:55:00,32.66,32.69,32.66,32.67,40600.0,24.7019,24.7246,24.7019,24.7095,40600.0
2010-11-18 13:00:00,32.67,32.68,32.66,32.68,28700.0,24.7095,24.717,24.7019,24.717,28700.0
2010-11-18 13:05:00,32.68,32.68,32.66,32.67,28400.0,24.717,24.717,24.7019,24.7095,28400.0
2010-11-18 13:10:00,32.66,32.68,32.66,32.68,36700.0,24.7019,24.717,24.7019,24.717,36700.0
2010-11-18 13:15:00,32.68,32.69,32.68,32.69,33200.0,24.717,24.7246,24.717,24.7246,33200.0
2010-11-18 13:20:00,32.69,32.69,32.67,32.67,54500.0,24.7246,24.7246,24.7095,24.7095,54500.0
2010-11-18 13:25:00,32.67,32.69,32.66,32.67,61900.0,24.7095,24.7246,24.7019,24.7095,61900.0
2010-11-18 13:30:00,32.68,32.68,32.66,32.66,66600.0,24.717,24.717,24.7019,24.7019,66600.0
2010-11-18 13:35:00,32.67,32.67,32.66,32.67,65200.0,24.7095,24.7095,24.7019,24.7095,65200.0
2010-11-18 13:40:00,32.67,32.68,32.67,32.67,26500.0,24.7095,24.717,24.7095,24.7095,26500.0
2010-11-18 13:45:00,32.67,32.67,32.65,32.66,15000.0,24.7095,24.7095,24.6943,24.7019,15000.0
2010-11-18 13:50:00,32.66,32.68,32.66,32.67,72600.0,24.7019,24.717,24.7019,24.7095,72600.0
2010-11-18 13:55:00,32.66,32.67,32.65,32.65,58000.0,24.7019,24.7095,24.6943,24.6943,58000.0
2010-11-18 14:00:00,32.66,32.67,32.65,32.67,95900.0,24.7019,24.7095,24.6943,24.7095,95900.0
2010-11-18 14:05:00,32.68,32.68,32.67,32.68,67700.0,24.717,24.717,24.7095,24.717,67700.0
2010-11-18 14:10:00,32.67,32.68,32.66,32.66,46600.0,24.7095,24.717,24.7019,24.7019,46600.0
2010-11-18 14:15:00,32.66,32.67,32.65,32.66,44800.0,24.7019,24.7095,24.6943,24.7019,44800.0
2010-11-18 14:20:00,32.66,32.66,32.63,32.64,174600.0,24.7019,24.7019,24.6792,24.6868,174600.0
2010-11-18 14:25:00,32.64,32.65,32.62,32.63,122500.0,24.6868,24.6943,24.6716,24.6792,122500.0
2010-11-18 14:30:00,32.62,32.65,32.62,32.65,54800.0,24.6716,24.6943,24.6716,24.6943,54800.0
2010-11-18 14:35:00,32.65,32.66,32.63,32.64,122800.0,24.6943,24.7019,24.6792,24.6868,122800.0
2010-11-18 14:40:00,32.64,32.65,32.62,32.63,52600.0,24.6868,24.6943,24.6716,24.6792,52600.0
2010-11-18 14:45:00,32.63,32.69,32.63,32.68,489800.0,24.6792,24.7246,24.6792,24.717,489800.0
2010-11-18 14:50:00,32.68,32.69,32.67,32.69,144400.0,24.717,24.7246,24.7095,24.7246,144400.0
2010-11-18 14:55:00,32.68,32.69,32.66,32.67,122400.0,24.717,24.7246,24.7019,24.7095,122400.0
2010-11-18 15:00:00,32.67,32.69,32.66,32.67,111300.0,24.7095,24.7246,24.7019,24.7095,111300.0
2010-11-18 15:05:00,32.67,32.7,32.67,32.69,207100.0,24.7095,24.7321,24.7095,24.7246,207100.0
2010-11-18 15:10:00,32.69,32.7,32.65,32.65,238700.0,24.7246,24.7321,24.6943,24.6943,238700.0
2010-11-18 15:15:00,32.65,32.66,32.65,32.66,36300.0,24.6943,24.7019,24.6943,24.7019,36300.0
2010-11-18 15:20:00,32.66,32.66,32.63,32.65,190900.0,24.7019,24.7019,24.6792,24.6943,190900.0
2010-11-18 15:25:00,32.65,32.66,32.64,32.66,316800.0,24.6943,24.7019,24.6868,24.7019,316800.0
2010-11-18 15:30:00,32.66,32.66,32.62,32.62,158800.0,24.7019,24.7019,24.6716,24.6716,158800.0
2010-11-18 15:35:00,32.62,32.63,32.56,32.59,357200.0,24.6716,24.6792,24.6263,24.6489,357200.0
2010-11-18 15:40:00,32.59,32.61,32.57,32.61,221300.0,24.6489,24.6641,24.6338,24.6641,221300.0
2010-11-18 15:45:00,32.6,32.62,32.58,32.6,349200.0,24.6565,24.6716,24.6414,24.6565,349200.0
2010-11-18 15:50:00,32.6,32.61,32.57,32.61,440900.0,24.6565,24.6641,24.6338,24.6641,440900.0
2010-11-18 15:55:00,32.6,32.62,32.59,32.6,2020000.0,24.6565,24.6716,24.6489,24.6565,2020000.0
2010-11-19 09:30:00,32.56,32.64,32.56,32.61,207900.0,24.6263,24.6868,24.6263,24.6641,207900.0
2010-11-19 09:35:00,32.61,32.63,32.55,32.55,416500.0,24.6641,24.6792,24.6187,24.6187,416500.0
2010-11-19 09:40:00,32.55,32.58,32.5,32.54,88500.0,24.6187,24.6414,24.5809,24.6111,88500.0
2010-11-19 09:45:00,32.53,32.53,32.47,32.5,376900.0,24.6036,24.6036,24.5582,24.5809,376900.0
2010-11-19 09:50:00,32.49,32.5,32.42,32.45,163800.0,24.5733,24.5809,24.5204,24.5431,163800.0
2010-11-19 09:55:00,32.46,32.52,32.46,32.52,94600.0,24.5506,24.596,24.5506,24.596,94600.0
2010-11-19 10:00:00,32.52,32.53,32.48,32.52,67900.0,24.596,24.6036,24.5657,24.596,67900.0
2010-11-19 10:05:00,32.52,32.52,32.43,32.47,138300.0,24.596,24.596,24.5279,24.5582,138300.0
2010-11-19 10:10:00,32.48,32.52,32.45,32.51,123200.0,24.5657,24.596,24.5431,24.5884,123200.0
2010-11-19 10:15:00,32.51,32.51,32.47,32.47,154000.0,24.5884,24.5884,24.5582,24.5582,154000.0
2010-11-19 10:20:00,32.47,32.49,32.44,32.46,135400.0,24.5582,24.5733,24.5355,24.5506,135400.0
2010-11-19 10:25:00,32.45,32.48,32.44,32.46,132600.0,24.5431,24.5657,24.5355,24.5506,132600.0
2010-11-19 10:30:00,32.46,32.48,32.44,32.48,118600.0,24.5506,24.5657,24.5355,24.5657,118600.0
2010-11-19 10:35:00,32.47,32.55,32.47,32.54,173800.0,24.5582,24.6187,24.5582,24.6111,173800.0
2010-11-19 10:40:00,32.55,32.66,32.54,32.64,144600.0,24.6187,24.7019,24.6111,24.6868,144600.0
2010-11-19 10:45:00,32.65,32.66,32.63,32.65,43400.0,24.6943,24.7019,24.6792,24.6943,43400.0
2010-11-19 10:50:00,32.66,32.67,32.64,32.64,58300.0,24.7019,24.7095,24.6868,24.6868,58300.0
2010-11-19 10:55:00,32.64,32.67,32.62,32.63,69300.0,24.6868,24.7095,24.6716,24.6792,69300.0
2010-11-19 11:00:00,32.62,32.67,32.61,32.67,192300.0,24.6716,24.7095,24.6641,24.7095,192300.0
2010-11-19 11:05:00,32.67,32.68,32.64,32.68,107100.0,24.7095,24.717,24.6868,24.717,107100.0
2010-11-19 11:10:00,32.68,32.68,32.62,32.63,97700.0,24.717,24.717,24.6716,24.6792,97700.0
2010-11-19 11:15:00,32.63,32.65,32.61,32.64,104800.0,24.6792,24.6943,24.6641,24.6868,104800.0
2010-11-19 11:20:00,32.64,32.65,32.63,32.64,35100.0,24.6868,24.6943,24.6792,24.6868,35100.0
2010-11-19 11:25:00,32.64,32.67,32.64,32.66,43200.0,24.6868,24.7095,24.6868,24.7019,43200.0
2010-11-19 11:30:00,32.66,32.68,32.66,32.67,98500.0,24.7019,24.717,24.7019,24.7095,98500.0
2010-11-19 11:35:00,32.68,32.68,32.65,32.67,56600.0,24.717,24.717,24.6943,24.7095,56600.0
2010-11-19 11:40:00,32.66,32.7,32.66,32.69,111300.0,24.7019,24.7321,24.7019,24.7246,111300.0
2010-11-19 11:45:00,32.69,32.69,32.66,32.66,19000.0,24.7246,24.7246,24.7019,24.7019,19000.0
2010-11-19 11:50:00,32.66,32.67,32.65,32.67,183200.0,24.7019,24.7095,24.6943,24.7095,183200.0
2010-11-19 11:55:00,32.66,32.67,32.63,32.64,30400.0,24.7019,24.7095,24.6792,24.6868,30400.0
2010-11-19 12:00:00,32.64,32.65,32.61,32.61,119200.0,24.6868,24.6943,24.6641,24.6641,119200.0
2010-11-19 12:05:00,32.62,32.65,32.61,32.65,302800.0,24.6716,24.6943,24.6641,24.6943,302800.0
2010-11-19 12:10:00,32.65,32.65,32.62,32.63,81100.0,24.6943,24.6943,24.6716,24.6792,81100.0
2010-11-19 12:15:00,32.63,32.63,32.62,32.63,8500.0,24.6792,24.6792,24.6716,24.6792,8500.0
2010-11-19 12:20:00,32.63,32.64,32.62,32.63,36700.0,24.6792,24.6868,24.6716,24.6792,36700.0
2010-11-19 12:25:00,32.63,32.63,32.62,32.62,10600.0,24.6792,24.6792,24.6716,24.6716,10600.0
2010-11-19 12:30:00,32.61,32.61,32.6,32.6,54700.0,24.6641,24.6641,24.6565,24.6565,54700.0
2010-11-19 12:35:00,32.6,32.62,32.59,32.62,57600.0,24.6565,24.6716,24.6489,24.6716,57600.0
2010-11-19 12:40:00,32.62,32.65,32.62,32.64,75900.0,24.6716,24.6943,24.6716,24.6868,75900.0
2010-11-19 12:45:00,32.64,32.64,32.63,32.64,11600.0,24.6868,24.6868,24.6792,24.6868,11600.0
2010-11-19 12:50:00,32.64,32.67,32.64,32.67,627700.0,24.6868,24.7095,24.6868,24.7095,627700.0
2010-11-19 12:55:00,32.67,32.7,32.67,32.7,103400.0,24.7095,24.7321,24.7095,24.7321,103400.0
2010-11-19 13:00:00,32.7,32.73,32.69,32.71,361100.0,24.7321,24.7548,24.7246,24.7397,361100.0
2010-11-19 13:05:00,32.71,32.72,32.69,32.69,24100.0,24.7397,24.7473,24.7246,24.7246,24100.0
2010-11-19 13:10:00,32.7,32.7,32.68,32.68,25400.0,24.7321,24.7321,24.717,24.717,25400.0
2010-11-19 13:15:00,32.68,32.69,32.67,32.67,22100.0,24.717,24.7246,24.7095,24.7095,22100.0
2010-11-19 13:20:00,32.67,32.68,32.65,32.66,9800.0,24.7095,24.717,24.6943,24.7019,9800.0
2010-11-19 13:25:00,32.65,32.67,32.65,32.66,26300.0,24.6943,24.7095,24.6943,24.7019,26300.0
2010-11-19 13:30:00,32.66,32.67,32.66,32.67,5900.0,24.7019,24.7095,24.7019,24.7095,5900.0
2010-11-19 13:35:00,32.67,32.69,32.67,32.68,11300.0,24.7095,24.7246,24.7095,24.717,11300.0
2010-11-19 13:40:00,32.67,32.67,32.65,32.67,24900.0,24.7095,24.7095,24.6943,24.7095,24900.0
2010-11-19 13:45:00,32.67,32.67,32.67,32.67,15600.0,24.7095,24.7095,24.7095,24.7095,15600.0
2010-11-19 13:50:00,32.67,32.67,32.65,32.66,25000.0,24.7095,24.7095,24.6943,24.7019,25000.0
2010-11-19 13:55:00,32.66,32.69,32.65,32.67,152200.0,24.7019,24.7246,24.6943,24.7095,152200.0
2010-11-19 14:00:00,32.68,32.71,32.67,32.71,45200.0,24.717,24.7397,24.7095,24.7397,45200.0
2010-11-19 14:05:00,32.71,32.74,32.71,32.74,62100.0,24.7397,24.7624,24.7397,24.7624,62100.0
2010-11-19 14:10:00,32.73,32.75,32.71,32.74,147900.0,24.7548,24.77,24.7397,24.7624,147900.0
2010-11-19 14:15:00,32.74,32.74,32.72,32.73,13000.0,24.7624,24.7624,24.7473,24.7548,13000.0
2010-11-19 14:20:00,32.73,32.73,32.7,32.7,15000.0,24.7548,24.7548,24.7321,24.7321,15000.0
2010-11-19 14:25:00,32.7,32.71,32.69,32.71,70000.0,24.7321,24.7397,24.7246,24.7397,70000.0
2010-11-19 14:30:00,32.71,32.72,32.7,32.7,24700.0,24.7397,24.7473,24.7321,24.7321,24700.0
2010-11-19 14:35:00,32.7,32.71,32.69,32.71,251900.0,24.7321,24.7397,24.7246,24.7397,251900.0
2010-11-19 14:40:00,32.71,32.72,32.71,32.72,44000.0,24.7397,24.7473,24.7397,24.7473,44000.0
2010-11-19 14:45:00,32.72,32.74,32.72,32.74,29000.0,24.7473,24.7624,24.7473,24.7624,29000.0
2010-11-19 14:50:00,32.73,32.73,32.72,32.73,22200.0,24.7548,24.7548,24.7473,24.7548,22200.0
2010-11-19 14:55:00,32.73,32.75,32.7,32.7,99000.0,24.7548,24.77,24.7321,24.7321,99000.0
2010-11-19 15:00:00,32.71,32.73,32.7,32.73,107100.0,24.7397,24.7548,24.7321,24.7548,107100.0
2010-11-19 15:05:00,32.73,32.73,32.71,32.72,79700.0,24.7548,24.7548,24.7397,24.7473,79700.0
2010-11-19 15:10:00,32.71,32.72,32.68,32.68,104800.0,24.7397,24.7473,24.717,24.717,104800.0
2010-11-19 15:15:00,32.68,32.71,32.68,32.7,255300.0,24.717,24.7397,24.717,24.7321,255300.0
2010-11-19 15:20:00,32.71,32.71,32.69,32.71,128000.0,24.7397,24.7397,24.7246,24.7397,128000.0
2010-11-19 15:25:00,32.71,32.71,32.67,32.67,272500.0,24.7397,24.7397,24.7095,24.7095,272500.0
2010-11-19 15:30:00,32.67,32.68,32.65,32.68,404700.0,24.7095,24.717,24.6943,24.717,404700.0
2010-11-19 15:35:00,32.67,32.7,32.67,32.69,57000.0,24.7095,24.7321,24.7095,24.7246,57000.0
2010-11-19 15:40:00,32.69,32.72,32.68,32.7,114600.0,24.7246,24.7473,24.717,24.7321,114600.0
2010-11-19 15:45:00,32.71,32.75,32.7,32.73,381100.0,24.7397,24.77,24.7321,24.7548,381100.0
2010-11-19 15:50:00,32.72,32.74,32.71,32.73,743800.0,24.7473,24.7624,24.7397,24.7548,743800.0
2010-11-19 15:55:00,32.72,32.76,32.72,32.76,1047900.0,24.7473,24.7775,24.7473,24.7775,1047900.0
2010-11-22 09:30:00,32.62,32.62,32.49,32.52,376800.0,24.6716,24.6716,24.5733,24.596,376800.0
2010-11-22 09:35:00,32.53,32.58,32.53,32.58,134700.0,24.6036,24.6414,24.6036,24.6414,134700.0
2010-11-22 09:40:00,32.58,32.62,32.57,32.59,638000.0,24.6414,24.6716,24.6338,24.6489,638000.0
2010-11-22 09:45:00,32.59,32.65,32.58,32.64,60500.0,24.6489,24.6943,24.6414,24.6868,60500.0
2010-11-22 09:50:00,32.65,32.68,32.64,32.68,47600.0,24.6943,24.717,24.6868,24.717,47600.0
2010-11-22 09:55:00,32.68,32.75,32.68,32.71,220800.0,24.717,24.77,24.717,24.7397,220800.0
2010-11-22 10:00:00,32.72,32.73,32.69,32.7,53900.0,24.7473,24.7548,24.7246,24.7321,53900.0
2010-11-22 10:05:00,32.69,32.71,32.68,32.69,70300.0,24.7246,24.7397,24.717,24.7246,70300.0
2010-11-22 10:10:00,32.69,32.7,32.68,32.7,19700.0,24.7246,24.7321,24.717,24.7321,19700.0
2010-11-22 10:15:00,32.69,32.72,32.69,32.69,68500.0,24.7246,24.7473,24.7246,24.7246,68500.0
2010-11-22 10:20:00,32.69,32.69,32.61,32.62,273800.0,24.7246,24.7246,24.6641,24.6716,273800.0
2010-11-22 10:25:00,32.62,32.64,32.55,32.55,278900.0,24.6716,24.6868,24.6187,24.6187,278900.0
2010-11-22 10:30:00,32.55,32.55,32.45,32.46,104500.0,24.6187,24.6187,24.5431,24.5506,104500.0
2010-11-22 10:35:00,32.46,32.51,32.44,32.51,41000.0,24.5506,24.5884,24.5355,24.5884,41000.0
2010-11-22 10:40:00,32.5,32.52,32.48,32.52,104400.0,24.5809,24.596,24.5657,24.596,104400.0
2010-11-22 10:45:00,32.52,32.52,32.46,32.48,62200.0,24.596,24.596,24.5506,24.5657,62200.0
2010-11-22 10:50:00,32.48,32.54,32.48,32.54,20200.0,24.5657,24.6111,24.5657,24.6111,20200.0
2010-11-22 10:55:00,32.54,32.55,32.48,32.48,53300.0,24.6111,24.6187,24.5657,24.5657,53300.0
2010-11-22 11:00:00,32.47,32.47,32.41,32.41,122700.0,24.5582,24.5582,24.5128,24.5128,122700.0
2010-11-22 11:05:00,32.42,32.48,32.42,32.48,107500.0,24.5204,24.5657,24.5204,24.5657,107500.0
2010-11-22 11:10:00,32.48,32.51,32.47,32.51,24500.0,24.5657,24.5884,24.5582,24.5884,24500.0
2010-11-22 11:15:00,32.5,32.54,32.49,32.53,16000.0,24.5809,24.6111,24.5733,24.6036,16000.0
2010-11-22 11:20:00,32.53,32.54,32.52,32.53,24700.0,24.6036,24.6111,24.596,24.6036,24700.0
2010-11-22 11:25:00,32.53,32.54,32.51,32.52,52800.0,24.6036,24.6111,24.5884,24.596,52800.0
2010-11-22 11:30:00,32.53,32.53,32.5,32.5,17000.0,24.6036,24.6036,24.5809,24.5809,17000.0
2010-11-22 11:35:00,32.5,32.53,32.49,32.53,27500.0,24.5809,24.6036,24.5733,24.6036,27500.0
2010-11-22 11:40:00,32.53,32.54,32.52,32.52,27100.0,24.6036,24.6111,24.596,24.596,27100.0
2010-11-22 11:45:00,32.51,32.53,32.51,32.53,6000.0,24.5884,24.6036,24.5884,24.6036,6000.0
2010-11-22 11:50:00,32.53,32.53,32.48,32.5,27600.0,24.6036,24.6036,24.5657,24.5809,27600.0
2010-11-22 11:55:00,32.5,32.51,32.5,32.5,43800.0,24.5809,24.5884,24.5809,24.5809,43800.0
2010-11-22 12:00:00,32.49,32.49,32.45,32.45,128500.0,24.5733,24.5733,24.5431,24.5431,128500.0
2010-11-22 12:05:00,32.45,32.47,32.45,32.46,45000.0,24.5431,24.5582,24.5431,24.5506,45000.0
2010-11-22 12:10:00,32.46,32.46,32.44,32.46,6100.0,24.5506,24.5506,24.5355,24.5506,6100.0
2010-11-22 12:15:00,32.45,32.47,32.45,32.47,5300.0,24.5431,24.5582,24.5431,24.5582,5300.0
2010-11-22 12:20:00,32.48,32.48,32.44,32.45,13800.0,24.5657,24.5657,24.5355,24.5431,13800.0
2010-11-22 12:25:00,32.44,32.44,32.34,32.34,207400.0,24.5355,24.5355,24.4599,24.4599,207400.0
2010-11-22 12:30:00,32.34,32.35,32.31,32.34,172200.0,24.4599,24.4674,24.4372,24.4599,172200.0
2010-11-22 12:35:00,32.33,32.35,32.31,32.34,71600.0,24.4523,24.4674,24.4372,24.4599,71600.0
2010-11-22 12:40:00,32.34,32.34,32.31,32.32,45300.0,24.4599,24.4599,24.4372,24.4447,45300.0
2010-11-22 12:45:00,32.31,32.32,32.25,32.29,122700.0,24.4372,24.4447,24.3918,24.422,122700.0
2010-11-22 12:50:00,32.29,32.33,32.29,32.33,147300.0,24.422,24.4523,24.422,24.4523,147300.0
2010-11-22 12:55:00,32.33,32.34,32.32,32.33,13000.0,24.4523,24.4599,24.4447,24.4523,13000.0
2010-11-22 13:00:00,32.33,32.33,32.3,32.31,31500.0,24.4523,24.4523,24.4296,24.4372,31500.0
2010-11-22 13:05:00,32.32,32.34,32.31,32.34,37100.0,24.4447,24.4599,24.4372,24.4599,37100.0
2010-11-22 13:10:00,32.34,32.38,32.33,32.35,45000.0,24.4599,24.4901,24.4523,24.4674,45000.0
2010-11-22 13:15:00,32.34,32.36,32.34,32.35,29600.0,24.4599,24.475,24.4599,24.4674,29600.0
2010-11-22 13:20:00,32.35,32.35,32.33,32.34,20400.0,24.4674,24.4674,24.4523,24.4599,20400.0
2010-11-22 13:25:00,32.34,32.38,32.34,32.38,65500.0,24.4599,24.4901,24.4599,24.4901,65500.0
2010-11-22 13:30:00,32.38,32.44,32.38,32.44,21400.0,24.4901,24.5355,24.4901,24.5355,21400.0
2010-11-22 13:35:00,32.45,32.47,32.44,32.45,290000.0,24.5431,24.5582,24.5355,24.5431,290000.0
2010-11-22 13:40:00,32.45,32.47,32.43,32.44,21500.0,24.5431,24.5582,24.5279,24.5355,21500.0
2010-11-22 13:45:00,32.44,32.44,32.42,32.42,25000.0,24.5355,24.5355,24.5204,24.5204,25000.0
2010-11-22 13:50:00,32.43,32.48,32.42,32.46,60700.0,24.5279,24.5657,24.5204,24.5506,60700.0
2010-11-22 13:55:00,32.46,32.46,32.45,32.46,36800.0,24.5506,24.5506,24.5431,24.5506,36800.0
2010-11-22 14:00:00,32.46,32.51,32.46,32.49,43700.0,24.5506,24.5884,24.5506,24.5733,43700.0
2010-11-22 14:05:00,32.49,32.49,32.45,32.46,44300.0,24.5733,24.5733,24.5431,24.5506,44300.0
2010-11-22 14:10:00,32.47,32.51,32.47,32.5,24400.0,24.5582,24.5884,24.5582,24.5809,24400.0
2010-11-22 14:15:00,32.5,32.54,32.5,32.52,58000.0,24.5809,24.6111,24.5809,24.596,58000.0
2010-11-22 14:20:00,32.52,32.55,32.51,32.55,268600.0,24.596,24.6187,24.5884,24.6187,268600.0
2010-11-22 14:25:00,32.55,32.55,32.51,32.51,49300.0,24.6187,24.6187,24.5884,24.5884,49300.0
2010-11-22 14:30:00,32.5,32.51,32.5,32.5,29500.0,24.5809,24.5884,24.5809,24.5809,29500.0
2010-11-22 14:35:00,32.5,32.54,32.5,32.54,104700.0,24.5809,24.6111,24.5809,24.6111,104700.0
2010-11-22 14:40:00,32.53,32.55,32.53,32.55,278100.0,24.6036,24.6187,24.6036,24.6187,278100.0
2010-11-22 14:45:00,32.54,32.63,32.54,32.61,121000.0,24.6111,24.6792,24.6111,24.6641,121000.0
2010-11-22 14:50:00,32.6,32.62,32.59,32.59,184700.0,24.6565,24.6716,24.6489,24.6489,184700.0
2010-11-22 14:55:00,32.6,32.61,32.59,32.6,74300.0,24.6565,24.6641,24.6489,24.6565,74300.0
2010-11-22 15:00:00,32.6,32.63,32.58,32.59,46400.0,24.6565,24.6792,24.6414,24.6489,46400.0
2010-11-22 15:05:00,32.6,32.61,32.59,32.6,36300.0,24.6565,24.6641,24.6489,24.6565,36300.0
2010-11-22 15:10:00,32.59,32.59,32.57,32.58,47800.0,24.6489,24.6489,24.6338,24.6414,47800.0
2010-11-22 15:15:00,32.58,32.61,32.58,32.6,49600.0,24.6414,24.6641,24.6414,24.6565,49600.0
2010-11-22 15:20:00,32.6,32.61,32.59,32.61,56300.0,24.6565,24.6641,24.6489,24.6641,56300.0
2010-11-22 15:25:00,32.6,32.6,32.54,32.57,173700.0,24.6565,24.6565,24.6111,24.6338,173700.0
2010-11-22 15:30:00,32.56,32.57,32.53,32.57,60200.0,24.6263,24.6338,24.6036,24.6338,60200.0
2010-11-22 15:35:00,32.56,32.62,32.55,32.62,123800.0,24.6263,24.6716,24.6187,24.6716,123800.0
2010-11-22 15:40:00,32.62,32.68,32.62,32.68,119700.0,24.6716,24.717,24.6716,24.717,119700.0
2010-11-22 15:45:00,32.67,32.68,32.66,32.68,119700.0,24.7095,24.717,24.7019,24.717,119700.0
2010-11-22 15:50:00,32.68,32.71,32.67,32.67,700300.0,24.717,24.7397,24.7095,24.7095,700300.0
2010-11-22 15:55:00,32.67,32.69,32.66,32.67,853900.0,24.7095,24.7246,24.7019,24.7095,853900.0
2010-11-23 09:30:00,32.35,32.35,32.23,32.26,308900.0,24.4674,24.4674,24.3767,24.3994,308900.0
2010-11-23 09:35:00,32.26,32.28,32.23,32.26,336600.0,24.3994,24.4145,24.3767,24.3994,336600.0
2010-11-23 09:40:00,32.26,32.33,32.23,32.31,387600.0,24.3994,24.4523,24.3767,24.4372,387600.0
2010-11-23 09:45:00,32.31,32.31,32.26,32.27,416300.0,24.4372,24.4372,24.3994,24.4069,416300.0
2010-11-23 09:50:00,32.27,32.27,32.19,32.21,148700.0,24.4069,24.4069,24.3464,24.3615,148700.0
2010-11-23 09:55:00,32.21,32.22,32.14,32.16,120900.0,24.3615,24.3691,24.3086,24.3237,120900.0
2010-11-23 10:00:00,32.15,32.25,32.12,32.25,127200.0,24.3162,24.3918,24.2935,24.3918,127200.0
2010-11-23 10:05:00,32.26,32.26,32.21,32.26,374700.0,24.3994,24.3994,24.3615,24.3994,374700.0
2010-11-23 10:10:00,32.26,32.26,32.18,32.22,64700.0,24.3994,24.3994,24.3388,24.3691,64700.0
2010-11-23 10:15:00,32.22,32.32,32.21,32.28,86200.0,24.3691,24.4447,24.3615,24.4145,86200.0
2010-11-23 10:20:00,32.29,32.29,32.24,32.27,86400.0,24.422,24.422,24.3842,24.4069,86400.0
2010-11-23 10:25:00,32.27,32.28,32.21,32.24,52400.0,24.4069,24.4145,24.3615,24.3842,52400.0
2010-11-23 10:30:00,32.24,32.29,32.23,32.24,52800.0,24.3842,24.422,24.3767,24.3842,52800.0
2010-11-23 10:35:00,32.25,32.34,32.25,32.32,114900.0,24.3918,24.4599,24.3918,24.4447,114900.0
2010-11-23 10:40:00,32.33,32.36,32.32,32.34,44700.0,24.4523,24.475,24.4447,24.4599,44700.0
2010-11-23 10:45:00,32.34,32.36,32.29,32.31,197300.0,24.4599,24.475,24.422,24.4372,197300.0
2010-11-23 10:50:00,32.3,32.34,32.29,32.29,74400.0,24.4296,24.4599,24.422,24.422,74400.0
2010-11-23 10:55:00,32.29,32.38,32.28,32.37,101300.0,24.422,24.4901,24.4145,24.4826,101300.0
2010-11-23 11:00:00,32.37,32.37,32.27,32.27,578500.0,24.4826,24.4826,24.4069,24.4069,578500.0
2010-11-23 11:05:00,32.26,32.28,32.23,32.24,609600.0,24.3994,24.4145,24.3767,24.3842,609600.0
2010-11-23 11:10:00,32.25,32.25,32.17,32.2,671500.0,24.3918,24.3918,24.3313,24.354,671500.0
2010-11-23 11:15:00,32.2,32.21,32.17,32.19,355400.0,24.354,24.3615,24.3313,24.3464,355400.0
2010-11-23 11:20:00,32.19,32.22,32.15,32.16,437100.0,24.3464,24.3691,24.3162,24.3237,437100.0
2010-11-23 11:25:00,32.16,32.18,32.1,32.1,231400.0,24.3237,24.3388,24.2783,24.2783,231400.0
2010-11-23 11:30:00,32.1,32.11,32.08,32.08,281500.0,24.2783,24.2859,24.2632,24.2632,281500.0
2010-11-23 11:35:00,32.08,32.15,32.07,32.15,107000.0,24.2632,24.3162,24.2557,24.3162,107000.0
2010-11-23 11:40:00,32.15,32.15,32.11,32.11,27500.0,24.3162,24.3162,24.2859,24.2859,27500.0
2010-11-23 11:45:00,32.12,32.14,32.11,32.14,27900.0,24.2935,24.3086,24.2859,24.3086,27900.0
2010-11-23 11:50:00,32.14,32.17,32.12,32.16,30400.0,24.3086,24.3313,24.2935,24.3237,30400.0
2010-11-23 11:55:00,32.16,32.19,32.15,32.18,66700.0,24.3237,24.3464,24.3162,24.3388,66700.0
2010-11-23 12:00:00,32.17,32.17,32.14,32.14,13700.0,24.3313,24.3313,24.3086,24.3086,13700.0
2010-11-23 12:05:00,32.13,32.19,32.11,32.18,216800.0,24.301,24.3464,24.2859,24.3388,216800.0
2010-11-23 12:10:00,32.19,32.21,32.19,32.2,127400.0,24.3464,24.3615,24.3464,24.354,127400.0
2010-11-23 12:15:00,32.21,32.21,32.16,32.18,114100.0,24.3615,24.3615,24.3237,24.3388,114100.0
2010-11-23 12:20:00,32.18,32.2,32.15,32.17,113800.0,24.3388,24.354,24.3162,24.3313,113800.0
2010-11-23 12:25:00,32.17,32.17,32.15,32.17,16400.0,24.3313,24.3313,24.3162,24.3313,16400.0
2010-11-23 12:30:00,32.18,32.21,32.15,32.16,80900.0,24.3388,24.3615,24.3162,24.3237,80900.0
2010-11-23 12:35:00,32.15,32.15,32.12,32.15,45600.0,24.3162,24.3162,24.2935,24.3162,45600.0
2010-11-23 12:40:00,32.16,32.19,32.15,32.19,20200.0,24.3237,24.3464,24.3162,24.3464,20200.0
2010-11-23 12:45:00,32.19,32.21,32.18,32.19,22400.0,24.3464,24.3615,24.3388,24.3464,22400.0
2010-11-23 12:50:00,32.19,32.25,32.19,32.24,259300.0,24.3464,24.3918,24.3464,24.3842,259300.0
2010-11-23 12:55:00,32.24,32.24,32.22,32.24,314500.0,24.3842,24.3842,24.3691,24.3842,314500.0
2010-11-23 13:00:00,32.24,32.24,32.2,32.2,116100.0,24.3842,24.3842,24.354,24.354,116100.0
2010-11-23 13:05:00,32.21,32.24,32.19,32.19,64000.0,24.3615,24.3842,24.3464,24.3464,64000.0
2010-11-23 13:10:00,32.2,32.22,32.2,32.22,64200.0,24.354,24.3691,24.354,24.3691,64200.0
2010-11-23 13:15:00,32.21,32.21,32.19,32.21,25200.0,24.3615,24.3615,24.3464,24.3615,25200.0
2010-11-23 13:20:00,32.2,32.21,32.19,32.19,21400.0,24.354,24.3615,24.3464,24.3464,21400.0
2010-11-23 13:25:00,32.2,32.28,32.19,32.27,500000.0,24.354,24.4145,24.3464,24.4069,500000.0
2010-11-23 13:30:00,32.27,32.3,32.26,32.28,321800.0,24.4069,24.4296,24.3994,24.4145,321800.0
2010-11-23 13:35:00,32.28,32.28,32.24,32.26,64200.0,24.4145,24.4145,24.3842,24.3994,64200.0
2010-11-23 13:40:00,32.26,32.27,32.24,32.25,23100.0,24.3994,24.4069,24.3842,24.3918,23100.0
2010-11-23 13:45:00,32.25,32.25,32.21,32.21,68200.0,24.3918,24.3918,24.3615,24.3615,68200.0
2010-11-23 13:50:00,32.2,32.22,32.2,32.21,28800.0,24.354,24.3691,24.354,24.3615,28800.0
2010-11-23 13:55:00,32.22,32.22,32.18,32.2,26000.0,24.3691,24.3691,24.3388,24.354,26000.0
2010-11-23 14:00:00,32.2,32.26,32.17,32.2,243400.0,24.354,24.3994,24.3313,24.354,243400.0
2010-11-23 14:05:00,32.19,32.22,32.18,32.2,22700.0,24.3464,24.3691,24.3388,24.354,22700.0
2010-11-23 14:10:00,32.2,32.25,32.19,32.22,47800.0,24.354,24.3918,24.3464,24.3691,47800.0
2010-11-23 14:15:00,32.22,32.22,32.19,32.19,90900.0,24.3691,24.3691,24.3464,24.3464,90900.0
2010-11-23 14:20:00,32.18,32.18,32.14,32.17,278900.0,24.3388,24.3388,24.3086,24.3313,278900.0
2010-11-23 14:25:00,32.17,32.18,32.16,32.18,55000.0,24.3313,24.3388,24.3237,24.3388,55000.0
2010-11-23 14:30:00,32.18,32.19,32.15,32.19,52400.0,24.3388,24.3464,24.3162,24.3464,52400.0
2010-11-23 14:35:00,32.19,32.21,32.17,32.17,39000.0,24.3464,24.3615,24.3313,24.3313,39000.0
2010-11-23 14:40:00,32.16,32.2,32.14,32.19,53100.0,24.3237,24.354,24.3086,24.3464,53100.0
2010-11-23 14:45:00,32.19,32.19,32.15,32.17,39800.0,24.3464,24.3464,24.3162,24.3313,39800.0
2010-11-23 14:50:00,32.18,32.23,32.18,32.22,61200.0,24.3388,24.3767,24.3388,24.3691,61200.0
2010-11-23 14:55:00,32.23,32.23,32.2,32.2,33400.0,24.3767,24.3767,24.354,24.354,33400.0
2010-11-23 15:00:00,32.2,32.22,32.17,32.18,108300.0,24.354,24.3691,24.3313,24.3388,108300.0
2010-11-23 15:05:00,32.19,32.25,32.18,32.23,141400.0,24.3464,24.3918,24.3388,24.3767,141400.0
2010-11-23 15:10:00,32.22,32.25,32.17,32.25,183700.0,24.3691,24.3918,24.3313,24.3918,183700.0
2010-11-23 15:15:00,32.25,32.26,32.21,32.23,242300.0,24.3918,24.3994,24.3615,24.3767,242300.0
2010-11-23 15:20:00,32.23,32.23,32.2,32.22,121100.0,24.3767,24.3767,24.354,24.3691,121100.0
2010-11-23 15:25:00,32.21,32.24,32.2,32.24,131700.0,24.3615,24.3842,24.354,24.3842,131700.0
2010-11-23 15:30:00,32.24,32.28,32.23,32.23,240800.0,24.3842,24.4145,24.3767,24.3767,240800.0
2010-11-23 15:35:00,32.23,32.25,32.21,32.24,211000.0,24.3767,24.3918,24.3615,24.3842,211000.0
2010-11-23 15:40:00,32.24,32.27,32.23,32.26,130400.0,24.3842,24.4069,24.3767,24.3994,130400.0
2010-11-23 15:45:00,32.26,32.27,32.24,32.25,277600.0,24.3994,24.4069,24.3842,24.3918,277600.0
2010-11-23 15:50:00,32.25,32.25,32.22,32.25,650500.0,24.3918,24.3918,24.3691,24.3918,650500.0
2010-11-23 15:55:00,32.24,32.31,32.24,32.28,1338400.0,24.3842,24.4372,24.3842,24.4145,1338400.0
2010-11-24 09:30:00,32.45,32.65,32.45,32.65,739400.0,24.5431,24.6943,24.5431,24.6943,739400.0
2010-11-24 09:35:00,32.65,32.66,32.63,32.64,327300.0,24.6943,24.7019,24.6792,24.6868,327300.0
2010-11-24 09:40:00,32.65,32.66,32.6,32.63,131500.0,24.6943,24.7019,24.6565,24.6792,131500.0
2010-11-24 09:45:00,32.63,32.67,32.63,32.64,360100.0,24.6792,24.7095,24.6792,24.6868,360100.0
2010-11-24 09:50:00,32.65,32.7,32.62,32.69,104900.0,24.6943,24.7321,24.6716,24.7246,104900.0
2010-11-24 09:55:00,32.7,32.76,32.7,32.71,578300.0,24.7321,24.7775,24.7321,24.7397,578300.0
2010-11-24 10:00:00,32.7,32.7,32.63,32.64,357600.0,24.7321,24.7321,24.6792,24.6868,357600.0
2010-11-24 10:05:00,32.64,32.67,32.63,32.66,117300.0,24.6868,24.7095,24.6792,24.7019,117300.0
2010-11-24 10:10:00,32.67,32.68,32.64,32.67,153600.0,24.7095,24.717,24.6868,24.7095,153600.0
2010-11-24 10:15:00,32.67,32.71,32.67,32.71,129800.0,24.7095,24.7397,24.7095,24.7397,129800.0
2010-11-24 10:20:00,32.72,32.78,32.72,32.77,228900.0,24.7473,24.7926,24.7473,24.7851,228900.0
2010-11-24 10:25:00,32.78,32.85,32.78,32.83,469900.0,24.7926,24.8456,24.7926,24.8305,469900.0
2010-11-24 10:30:00,32.82,32.83,32.81,32.81,73100.0,24.8229,24.8305,24.8153,24.8153,73100.0
2010-11-24 10:35:00,32.81,32.85,32.81,32.84,118600.0,24.8153,24.8456,24.8153,24.838,118600.0
2010-11-24 10:40:00,32.83,32.85,32.83,32.84,39600.0,24.8305,24.8456,24.8305,24.838,39600.0
2010-11-24 10:45:00,32.84,32.88,32.83,32.84,286400.0,24.838,24.8683,24.8305,24.838,286400.0
2010-11-24 10:50:00,32.84,32.84,32.81,32.81,148100.0,24.838,24.838,24.8153,24.8153,148100.0
2010-11-24 10:55:00,32.82,32.84,32.8,32.83,255200.0,24.8229,24.838,24.8078,24.8305,255200.0
2010-11-24 11:00:00,32.83,32.83,32.81,32.83,37900.0,24.8305,24.8305,24.8153,24.8305,37900.0
2010-11-24 11:05:00,32.84,32.88,32.84,32.85,349400.0,24.838,24.8683,24.838,24.8456,349400.0
2010-11-24 11:10:00,32.85,32.86,32.84,32.84,30000.0,24.8456,24.8532,24.838,24.838,30000.0
2010-11-24 11:15:00,32.83,32.84,32.82,32.82,28500.0,24.8305,24.838,24.8229,24.8229,28500.0
2010-11-24 11:20:00,32.82,32.85,32.82,32.83,22800.0,24.8229,24.8456,24.8229,24.8305,22800.0
2010-11-24 11:25:00,32.83,32.85,32.83,32.84,13000.0,24.8305,24.8456,24.8305,24.838,13000.0
2010-11-24 11:30:00,32.85,32.88,32.85,32.87,354200.0,24.8456,24.8683,24.8456,24.8607,354200.0
2010-11-24 11:35:00,32.86,32.87,32.86,32.87,13400.0,24.8532,24.8607,24.8532,24.8607,13400.0
2010-11-24 11:40:00,32.86,32.87,32.85,32.86,22100.0,24.8532,24.8607,24.8456,24.8532,22100.0
2010-11-24 11:45:00,32.87,32.87,32.79,32.8,30500.0,24.8607,24.8607,24.8002,24.8078,30500.0
2010-11-24 11:50:00,32.8,32.81,32.8,32.8,127700.0,24.8078,24.8153,24.8078,24.8078,127700.0
2010-11-24 11:55:00,32.81,32.83,32.81,32.83,39600.0,24.8153,24.8305,24.8153,24.8305,39600.0
2010-11-24 12:00:00,32.83,32.87,32.83,32.85,34600.0,24.8305,24.8607,24.8305,24.8456,34600.0
2010-11-24 12:05:00,32.85,32.86,32.84,32.84,51700.0,24.8456,24.8532,24.838,24.838,51700.0
2010-11-24 12:10:00,32.85,32.85,32.83,32.84,20400.0,24.8456,24.8456,24.8305,24.838,20400.0
2010-11-24 12:15:00,32.85,32.86,32.83,32.84,13600.0,24.8456,24.8532,24.8305,24.838,13600.0
2010-11-24 12:20:00,32.84,32.85,32.84,32.85,17800.0,24.838,24.8456,24.838,24.8456,17800.0
2010-11-24 12:25:00,32.85,32.87,32.84,32.86,47900.0,24.8456,24.8607,24.838,24.8532,47900.0
2010-11-24 12:30:00,32.86,32.88,32.86,32.87,233200.0,24.8532,24.8683,24.8532,24.8607,233200.0
2010-11-24 12:35:00,32.87,32.88,32.87,32.88,26700.0,24.8607,24.8683,24.8607,24.8683,26700.0
2010-11-24 12:40:00,32.88,32.88,32.86,32.86,353800.0,24.8683,24.8683,24.8532,24.8532,353800.0
2010-11-24 12:45:00,32.86,32.86,32.85,32.86,16800.0,24.8532,24.8532,24.8456,24.8532,16800.0
2010-11-24 12:50:00,32.86,32.89,32.85,32.88,20600.0,24.8532,24.8758,24.8456,24.8683,20600.0
2010-11-24 12:55:00,32.89,32.9,32.88,32.9,12600.0,24.8758,24.8834,24.8683,24.8834,12600.0
2010-11-24 13:00:00,32.89,32.9,32.87,32.87,68000.0,24.8758,24.8834,24.8607,24.8607,68000.0
2010-11-24 13:05:00,32.87,32.88,32.86,32.88,32600.0,24.8607,24.8683,24.8532,24.8683,32600.0
2010-11-24 13:10:00,32.88,32.89,32.87,32.88,35200.0,24.8683,24.8758,24.8607,24.8683,35200.0
2010-11-24 13:15:00,32.88,32.91,32.88,32.9,239300.0,24.8683,24.891,24.8683,24.8834,239300.0
2010-11-24 13:20:00,32.91,32.96,32.9,32.95,261700.0,24.891,24.9288,24.8834,24.9212,261700.0
2010-11-24 13:25:00,32.94,32.95,32.94,32.95,43200.0,24.9137,24.9212,24.9137,24.9212,43200.0
2010-11-24 13:30:00,32.95,32.96,32.94,32.95,31700.0,24.9212,24.9288,24.9137,24.9212,31700.0
2010-11-24 13:35:00,32.96,32.97,32.95,32.96,194000.0,24.9288,24.9364,24.9212,24.9288,194000.0
2010-11-24 13:40:00,32.95,32.95,32.93,32.93,19300.0,24.9212,24.9212,24.9061,24.9061,19300.0
2010-11-24 13:45:00,32.93,32.94,32.92,32.94,13600.0,24.9061,24.9137,24.8985,24.9137,13600.0
2010-11-24 13:50:00,32.93,32.94,32.93,32.94,16700.0,24.9061,24.9137,24.9061,24.9137,16700.0
2010-11-24 13:55:00,32.95,32.95,32.94,32.94,12500.0,24.9212,24.9212,24.9137,24.9137,12500.0
2010-11-24 14:00:00,32.95,32.95,32.93,32.94,39100.0,24.9212,24.9212,24.9061,24.9137,39100.0
2010-11-24 14:05:00,32.94,32.94,32.92,32.92,20000.0,24.9137,24.9137,24.8985,24.8985,20000.0
2010-11-24 14:10:00,32.91,32.91,32.88,32.88,21300.0,24.891,24.891,24.8683,24.8683,21300.0
2010-11-24 14:15:00,32.88,32.89,32.85,32.87,61500.0,24.8683,24.8758,24.8456,24.8607,61500.0
2010-11-24 14:20:00,32.87,32.9,32.87,32.9,259200.0,24.8607,24.8834,24.8607,24.8834,259200.0
2010-11-24 14:25:00,32.9,32.91,32.89,32.9,47600.0,24.8834,24.891,24.8758,24.8834,47600.0
2010-11-24 14:30:00,32.9,32.92,32.9,32.91,28200.0,24.8834,24.8985,24.8834,24.891,28200.0
2010-11-24 14:35:00,32.91,32.93,32.91,32.91,27100.0,24.891,24.9061,24.891,24.891,27100.0
2010-11-24 14:40:00,32.92,32.92,32.91,32.92,38100.0,24.8985,24.8985,24.891,24.8985,38100.0
2010-11-24 14:45:00,32.92,32.93,32.92,32.92,29600.0,24.8985,24.9061,24.8985,24.8985,29600.0
2010-11-24 14:50:00,32.92,32.93,32.9,32.91,82500.0,24.8985,24.9061,24.8834,24.891,82500.0
2010-11-24 14:55:00,32.91,32.93,32.9,32.92,61000.0,24.891,24.9061,24.8834,24.8985,61000.0
2010-11-24 15:00:00,32.92,32.97,32.92,32.97,99200.0,24.8985,24.9364,24.8985,24.9364,99200.0
2010-11-24 15:05:00,32.96,32.97,32.95,32.97,247300.0,24.9288,24.9364,24.9212,24.9364,247300.0
2010-11-24 15:10:00,32.97,32.97,32.95,32.95,68800.0,24.9364,24.9364,24.9212,24.9212,68800.0
2010-11-24 15:15:00,32.96,32.97,32.95,32.95,51200.0,24.9288,24.9364,24.9212,24.9212,51200.0
2010-11-24 15:20:00,32.95,33.01,32.95,32.99,147900.0,24.9212,24.9666,24.9212,24.9515,147900.0
2010-11-24 15:25:00,32.99,33.0,32.97,32.99,54800.0,24.9515,24.959,24.9364,24.9515,54800.0
2010-11-24 15:30:00,32.99,32.99,32.94,32.95,158000.0,24.9515,24.9515,24.9137,24.9212,158000.0
2010-11-24 15:35:00,32.95,32.96,32.93,32.94,145400.0,24.9212,24.9288,24.9061,24.9137,145400.0
2010-11-24 15:40:00,32.94,32.95,32.93,32.95,198400.0,24.9137,24.9212,24.9061,24.9212,198400.0
2010-11-24 15:45:00,32.94,32.94,32.9,32.92,525000.0,24.9137,24.9137,24.8834,24.8985,525000.0
2010-11-24 15:50:00,32.91,32.96,32.91,32.95,274500.0,24.891,24.9288,24.891,24.9212,274500.0
2010-11-24 15:55:00,32.96,32.98,32.94,32.98,1507500.0,24.9288,24.9439,24.9137,24.9439,1507500.0
2010-11-26 09:30:00,32.67,32.69,32.61,32.65,245100.0,24.7095,24.7246,24.6641,24.6943,245100.0
2010-11-26 09:35:00,32.64,32.72,32.64,32.68,79700.0,24.6868,24.7473,24.6868,24.717,79700.0
2010-11-26 09:40:00,32.68,32.76,32.67,32.73,66400.0,24.717,24.7775,24.7095,24.7548,66400.0
2010-11-26 09:45:00,32.73,32.78,32.72,32.76,72900.0,24.7548,24.7926,24.7473,24.7775,72900.0
2010-11-26 09:50:00,32.74,32.83,32.74,32.81,64900.0,24.7624,24.8305,24.7624,24.8153,64900.0
2010-11-26 09:55:00,32.8,32.8,32.79,32.8,22500.0,24.8078,24.8078,24.8002,24.8078,22500.0
2010-11-26 10:00:00,32.81,32.84,32.8,32.81,282600.0,24.8153,24.838,24.8078,24.8153,282600.0
2010-11-26 10:05:00,32.81,32.81,32.78,32.81,30500.0,24.8153,24.8153,24.7926,24.8153,30500.0
2010-11-26 10:10:00,32.82,32.88,32.82,32.86,139400.0,24.8229,24.8683,24.8229,24.8532,139400.0
2010-11-26 10:15:00,32.86,32.86,32.82,32.83,38100.0,24.8532,24.8532,24.8229,24.8305,38100.0
2010-11-26 10:20:00,32.83,32.85,32.82,32.83,27600.0,24.8305,24.8456,24.8229,24.8305,27600.0
2010-11-26 10:25:00,32.82,32.82,32.8,32.81,7100.0,24.8229,24.8229,24.8078,24.8153,7100.0
2010-11-26 10:30:00,32.81,32.81,32.76,32.78,882900.0,24.8153,24.8153,24.7775,24.7926,882900.0
2010-11-26 10:35:00,32.78,32.8,32.78,32.8,5400.0,24.7926,24.8078,24.7926,24.8078,5400.0
2010-11-26 10:40:00,32.81,32.84,32.81,32.82,7600.0,24.8153,24.838,24.8153,24.8229,7600.0
2010-11-26 10:45:00,32.81,32.81,32.78,32.78,120600.0,24.8153,24.8153,24.7926,24.7926,120600.0
2010-11-26 10:50:00,32.77,32.77,32.75,32.75,112900.0,24.7851,24.7851,24.77,24.77,112900.0
2010-11-26 10:55:00,32.76,32.76,32.74,32.74,224200.0,24.7775,24.7775,24.7624,24.7624,224200.0
2010-11-26 11:00:00,32.75,32.76,32.72,32.73,245400.0,24.77,24.7775,24.7473,24.7548,245400.0
2010-11-26 11:05:00,32.73,32.76,32.72,32.76,67800.0,24.7548,24.7775,24.7473,24.7775,67800.0
2010-11-26 11:10:00,32.76,32.78,32.73,32.78,62400.0,24.7775,24.7926,24.7548,24.7926,62400.0
2010-11-26 11:15:00,32.78,32.79,32.76,32.77,51100.0,24.7926,24.8002,24.7775,24.7851,51100.0
2010-11-26 11:20:00,32.77,32.77,32.76,32.77,16300.0,24.7851,24.7851,24.7775,24.7851,16300.0
2010-11-26 11:25:00,32.77,32.77,32.73,32.74,64000.0,24.7851,24.7851,24.7548,24.7624,64000.0
2010-11-26 11:30:00,32.75,32.76,32.74,32.74,24900.0,24.77,24.7775,24.7624,24.7624,24900.0
2010-11-26 11:35:00,32.74,32.74,32.72,32.72,121500.0,24.7624,24.7624,24.7473,24.7473,121500.0
2010-11-26 11:40:00,32.73,32.73,32.69,32.69,53400.0,24.7548,24.7548,24.7246,24.7246,53400.0
2010-11-26 11:45:00,32.69,32.72,32.68,32.72,180100.0,24.7246,24.7473,24.717,24.7473,180100.0
2010-11-26 11:50:00,32.72,32.73,32.71,32.72,33800.0,24.7473,24.7548,24.7397,24.7473,33800.0
2010-11-26 11:55:00,32.71,32.74,32.7,32.74,148100.0,24.7397,24.7624,24.7321,24.7624,148100.0
2010-11-26 12:00:00,32.75,32.75,32.7,32.73,39900.0,24.77,24.77,24.7321,24.7548,39900.0
2010-11-26 12:05:00,32.73,32.74,32.72,32.74,45300.0,24.7548,24.7624,24.7473,24.7624,45300.0
2010-11-26 12:10:00,32.74,32.74,32.73,32.73,132600.0,24.7624,24.7624,24.7548,24.7548,132600.0
2010-11-26 12:15:00,32.74,32.75,32.73,32.74,26100.0,24.7624,24.77,24.7548,24.7624,26100.0
2010-11-26 12:20:00,32.74,32.79,32.74,32.78,142400.0,24.7624,24.8002,24.7624,24.7926,142400.0
2010-11-26 12:25:00,32.78,32.79,32.77,32.78,38700.0,24.7926,24.8002,24.7851,24.7926,38700.0
2010-11-26 12:30:00,32.77,32.79,32.77,32.78,52500.0,24.7851,24.8002,24.7851,24.7926,52500.0
2010-11-26 12:35:00,32.78,32.8,32.78,32.78,44200.0,24.7926,24.8078,24.7926,24.7926,44200.0
2010-11-26 12:40:00,32.79,32.79,32.76,32.77,70300.0,24.8002,24.8002,24.7775,24.7851,70300.0
2010-11-26 12:45:00,32.77,32.8,32.77,32.77,110100.0,24.7851,24.8078,24.7851,24.7851,110100.0
2010-11-26 12:50:00,32.78,32.78,32.76,32.76,67600.0,24.7926,24.7926,24.7775,24.7775,67600.0
2010-11-26 12:55:00,32.76,32.77,32.73,32.73,645100.0,24.7775,24.7851,24.7548,24.7548,645100.0
2010-11-29 09:30:00,32.51,32.52,32.44,32.45,169800.0,24.5884,24.596,24.5355,24.5431,169800.0
2010-11-29 09:35:00,32.45,32.46,32.44,32.44,123600.0,24.5431,24.5506,24.5355,24.5355,123600.0
2010-11-29 09:40:00,32.44,32.54,32.4,32.53,178700.0,24.5355,24.6111,24.5052,24.6036,178700.0
2010-11-29 09:45:00,32.53,32.56,32.48,32.48,67900.0,24.6036,24.6263,24.5657,24.5657,67900.0
2010-11-29 09:50:00,32.47,32.49,32.41,32.41,216400.0,24.5582,24.5733,24.5128,24.5128,216400.0
2010-11-29 09:55:00,32.41,32.41,32.29,32.33,142400.0,24.5128,24.5128,24.422,24.4523,142400.0
2010-11-29 10:00:00,32.33,32.33,32.24,32.24,145800.0,24.4523,24.4523,24.3842,24.3842,145800.0
2010-11-29 10:05:00,32.25,32.31,32.25,32.31,108100.0,24.3918,24.4372,24.3918,24.4372,108100.0
2010-11-29 10:10:00,32.31,32.34,32.27,32.34,113300.0,24.4372,24.4599,24.4069,24.4599,113300.0
2010-11-29 10:15:00,32.34,32.37,32.34,32.35,118700.0,24.4599,24.4826,24.4599,24.4674,118700.0
2010-11-29 10:20:00,32.35,32.37,32.32,32.36,51700.0,24.4674,24.4826,24.4447,24.475,51700.0
2010-11-29 10:25:00,32.36,32.36,32.31,32.31,80300.0,24.475,24.475,24.4372,24.4372,80300.0
2010-11-29 10:30:00,32.32,32.46,32.32,32.44,303200.0,24.4447,24.5506,24.4447,24.5355,303200.0
2010-11-29 10:35:00,32.44,32.46,32.42,32.45,29200.0,24.5355,24.5506,24.5204,24.5431,29200.0
2010-11-29 10:40:00,32.46,32.49,32.46,32.46,46400.0,24.5506,24.5733,24.5506,24.5506,46400.0
2010-11-29 10:45:00,32.46,32.47,32.42,32.43,40900.0,24.5506,24.5582,24.5204,24.5279,40900.0
2010-11-29 10:50:00,32.43,32.46,32.41,32.41,74400.0,24.5279,24.5506,24.5128,24.5128,74400.0
2010-11-29 10:55:00,32.41,32.41,32.35,32.37,63600.0,24.5128,24.5128,24.4674,24.4826,63600.0
2010-11-29 11:00:00,32.37,32.4,32.36,32.4,270500.0,24.4826,24.5052,24.475,24.5052,270500.0
2010-11-29 11:05:00,32.41,32.45,32.4,32.43,77400.0,24.5128,24.5431,24.5052,24.5279,77400.0
2010-11-29 11:10:00,32.43,32.5,32.42,32.49,170300.0,24.5279,24.5809,24.5204,24.5733,170300.0
2010-11-29 11:15:00,32.49,32.49,32.43,32.44,105400.0,24.5733,24.5733,24.5279,24.5355,105400.0
2010-11-29 11:20:00,32.44,32.47,32.4,32.4,101500.0,24.5355,24.5582,24.5052,24.5052,101500.0
2010-11-29 11:25:00,32.39,32.46,32.38,32.45,46600.0,24.4977,24.5506,24.4901,24.5431,46600.0
2010-11-29 11:30:00,32.45,32.46,32.39,32.4,65600.0,24.5431,24.5506,24.4977,24.5052,65600.0
2010-11-29 11:35:00,32.39,32.42,32.38,32.39,403400.0,24.4977,24.5204,24.4901,24.4977,403400.0
2010-11-29 11:40:00,32.39,32.4,32.33,32.33,128700.0,24.4977,24.5052,24.4523,24.4523,128700.0
2010-11-29 11:45:00,32.33,32.38,32.32,32.36,30700.0,24.4523,24.4901,24.4447,24.475,30700.0
2010-11-29 11:50:00,32.35,32.36,32.34,32.36,12700.0,24.4674,24.475,24.4599,24.475,12700.0
2010-11-29 11:55:00,32.35,32.4,32.35,32.39,27000.0,24.4674,24.5052,24.4674,24.4977,27000.0
2010-11-29 12:00:00,32.39,32.43,32.39,32.41,28600.0,24.4977,24.5279,24.4977,24.5128,28600.0
2010-11-29 12:05:00,32.41,32.48,32.41,32.47,66800.0,24.5128,24.5657,24.5128,24.5582,66800.0
2010-11-29 12:10:00,32.47,32.49,32.46,32.47,43100.0,24.5582,24.5733,24.5506,24.5582,43100.0
2010-11-29 12:15:00,32.47,32.47,32.45,32.46,21100.0,24.5582,24.5582,24.5431,24.5506,21100.0
2010-11-29 12:20:00,32.46,32.49,32.46,32.46,35200.0,24.5506,24.5733,24.5506,24.5506,35200.0
2010-11-29 12:25:00,32.45,32.46,32.44,32.45,9300.0,24.5431,24.5506,24.5355,24.5431,9300.0
2010-11-29 12:30:00,32.45,32.45,32.42,32.43,29300.0,24.5431,24.5431,24.5204,24.5279,29300.0
2010-11-29 12:35:00,32.43,32.46,32.43,32.43,8400.0,24.5279,24.5506,24.5279,24.5279,8400.0
2010-11-29 12:40:00,32.44,32.49,32.44,32.46,25300.0,24.5355,24.5733,24.5355,24.5506,25300.0
2010-11-29 12:45:00,32.47,32.48,32.44,32.47,97800.0,24.5582,24.5657,24.5355,24.5582,97800.0
2010-11-29 12:50:00,32.47,32.47,32.43,32.46,22300.0,24.5582,24.5582,24.5279,24.5506,22300.0
2010-11-29 12:55:00,32.46,32.46,32.44,32.46,21700.0,24.5506,24.5506,24.5355,24.5506,21700.0
2010-11-29 13:00:00,32.46,32.46,32.43,32.44,29800.0,24.5506,24.5506,24.5279,24.5355,29800.0
2010-11-29 13:05:00,32.44,32.45,32.39,32.41,34400.0,24.5355,24.5431,24.4977,24.5128,34400.0
2010-11-29 13:10:00,32.4,32.42,32.4,32.41,24800.0,24.5052,24.5204,24.5052,24.5128,24800.0
2010-11-29 13:15:00,32.41,32.43,32.41,32.42,8200.0,24.5128,24.5279,24.5128,24.5204,8200.0
2010-11-29 13:20:00,32.41,32.42,32.4,32.42,7800.0,24.5128,24.5204,24.5052,24.5204,7800.0
2010-11-29 13:25:00,32.41,32.41,32.37,32.38,20600.0,24.5128,24.5128,24.4826,24.4901,20600.0
2010-11-29 13:30:00,32.38,32.38,32.37,32.37,27200.0,24.4901,24.4901,24.4826,24.4826,27200.0
2010-11-29 13:35:00,32.37,32.38,32.36,32.36,104500.0,24.4826,24.4901,24.475,24.475,104500.0
2010-11-29 13:40:00,32.36,32.41,32.36,32.4,64300.0,24.475,24.5128,24.475,24.5052,64300.0
2010-11-29 13:45:00,32.4,32.44,32.39,32.43,27900.0,24.5052,24.5355,24.4977,24.5279,27900.0
2010-11-29 13:50:00,32.43,32.45,32.43,32.44,7000.0,24.5279,24.5431,24.5279,24.5355,7000.0
2010-11-29 13:55:00,32.44,32.45,32.42,32.43,27500.0,24.5355,24.5431,24.5204,24.5279,27500.0
2010-11-29 14:00:00,32.43,32.45,32.43,32.44,10400.0,24.5279,24.5431,24.5279,24.5355,10400.0
2010-11-29 14:05:00,32.44,32.45,32.42,32.45,9700.0,24.5355,24.5431,24.5204,24.5431,9700.0
2010-11-29 14:10:00,32.45,32.47,32.43,32.44,81200.0,24.5431,24.5582,24.5279,24.5355,81200.0
2010-11-29 14:15:00,32.44,32.47,32.44,32.46,33000.0,24.5355,24.5582,24.5355,24.5506,33000.0
2010-11-29 14:20:00,32.47,32.47,32.44,32.44,32400.0,24.5582,24.5582,24.5355,24.5355,32400.0
2010-11-29 14:25:00,32.44,32.54,32.44,32.54,107800.0,24.5355,24.6111,24.5355,24.6111,107800.0
2010-11-29 14:30:00,32.54,32.6,32.54,32.57,118100.0,24.6111,24.6565,24.6111,24.6338,118100.0
2010-11-29 14:35:00,32.56,32.62,32.56,32.6,117400.0,24.6263,24.6716,24.6263,24.6565,117400.0
2010-11-29 14:40:00,32.61,32.63,32.6,32.62,32600.0,24.6641,24.6792,24.6565,24.6716,32600.0
2010-11-29 14:45:00,32.63,32.67,32.63,32.66,47800.0,24.6792,24.7095,24.6792,24.7019,47800.0
2010-11-29 14:50:00,32.66,32.67,32.62,32.63,162900.0,24.7019,24.7095,24.6716,24.6792,162900.0
2010-11-29 14:55:00,32.63,32.68,32.62,32.68,41500.0,24.6792,24.717,24.6716,24.717,41500.0
2010-11-29 15:00:00,32.69,32.72,32.67,32.7,63800.0,24.7246,24.7473,24.7095,24.7321,63800.0
2010-11-29 15:05:00,32.71,32.73,32.7,32.72,416600.0,24.7397,24.7548,24.7321,24.7473,416600.0
2010-11-29 15:10:00,32.72,32.73,32.7,32.72,68400.0,24.7473,24.7548,24.7321,24.7473,68400.0
2010-11-29 15:15:00,32.71,32.78,32.71,32.77,67500.0,24.7397,24.7926,24.7397,24.7851,67500.0
2010-11-29 15:20:00,32.77,32.78,32.74,32.74,430400.0,24.7851,24.7926,24.7624,24.7624,430400.0
2010-11-29 15:25:00,32.75,32.78,32.74,32.77,79100.0,24.77,24.7926,24.7624,24.7851,79100.0
2010-11-29 15:30:00,32.77,32.77,32.72,32.73,83600.0,24.7851,24.7851,24.7473,24.7548,83600.0
2010-11-29 15:35:00,32.72,32.74,32.72,32.74,68900.0,24.7473,24.7624,24.7473,24.7624,68900.0
2010-11-29 15:40:00,32.75,32.77,32.72,32.73,134600.0,24.77,24.7851,24.7473,24.7548,134600.0
2010-11-29 15:45:00,32.72,32.78,32.72,32.77,103200.0,24.7473,24.7926,24.7473,24.7851,103200.0
2010-11-29 15:50:00,32.77,32.78,32.72,32.73,428900.0,24.7851,24.7926,24.7473,24.7548,428900.0
2010-11-29 15:55:00,32.72,32.74,32.7,32.7,894100.0,24.7473,24.7624,24.7321,24.7321,894100.0
2010-11-30 09:30:00,32.37,32.45,32.35,32.44,408700.0,24.4826,24.5431,24.4674,24.5355,408700.0
2010-11-30 09:35:00,32.43,32.45,32.36,32.37,330500.0,24.5279,24.5431,24.475,24.4826,330500.0
2010-11-30 09:40:00,32.36,32.48,32.31,32.48,877400.0,24.475,24.5657,24.4372,24.5657,877400.0
2010-11-30 09:45:00,32.48,32.53,32.44,32.47,568100.0,24.5657,24.6036,24.5355,24.5582,568100.0
2010-11-30 09:50:00,32.47,32.49,32.45,32.47,245200.0,24.5582,24.5733,24.5431,24.5582,245200.0
2010-11-30 09:55:00,32.47,32.57,32.47,32.55,285500.0,24.5582,24.6338,24.5582,24.6187,285500.0
2010-11-30 10:00:00,32.56,32.61,32.52,32.52,672600.0,24.6263,24.6641,24.596,24.596,672600.0
2010-11-30 10:05:00,32.52,32.53,32.47,32.48,318700.0,24.596,24.6036,24.5582,24.5657,318700.0
2010-11-30 10:10:00,32.47,32.52,32.47,32.52,36300.0,24.5582,24.596,24.5582,24.596,36300.0
2010-11-30 10:15:00,32.52,32.57,32.52,32.56,158500.0,24.596,24.6338,24.596,24.6263,158500.0
2010-11-30 10:20:00,32.56,32.62,32.54,32.62,337200.0,24.6263,24.6716,24.6111,24.6716,337200.0
2010-11-30 10:25:00,32.63,32.68,32.62,32.67,183900.0,24.6792,24.717,24.6716,24.7095,183900.0
2010-11-30 10:30:00,32.66,32.66,32.57,32.57,77400.0,24.7019,24.7019,24.6338,24.6338,77400.0
2010-11-30 10:35:00,32.57,32.59,32.57,32.59,64400.0,24.6338,24.6489,24.6338,24.6489,64400.0
2010-11-30 10:40:00,32.59,32.6,32.58,32.6,36100.0,24.6489,24.6565,24.6414,24.6565,36100.0
2010-11-30 10:45:00,32.6,32.6,32.52,32.56,177600.0,24.6565,24.6565,24.596,24.6263,177600.0
2010-11-30 10:50:00,32.55,32.55,32.47,32.51,109700.0,24.6187,24.6187,24.5582,24.5884,109700.0
2010-11-30 10:55:00,32.51,32.56,32.49,32.55,48800.0,24.5884,24.6263,24.5733,24.6187,48800.0
2010-11-30 11:00:00,32.56,32.6,32.53,32.6,49800.0,24.6263,24.6565,24.6036,24.6565,49800.0
2010-11-30 11:05:00,32.6,32.6,32.53,32.55,42600.0,24.6565,24.6565,24.6036,24.6187,42600.0
2010-11-30 11:10:00,32.56,32.57,32.51,32.51,39900.0,24.6263,24.6338,24.5884,24.5884,39900.0
2010-11-30 11:15:00,32.51,32.54,32.49,32.54,41400.0,24.5884,24.6111,24.5733,24.6111,41400.0
2010-11-30 11:20:00,32.54,32.56,32.51,32.55,89100.0,24.6111,24.6263,24.5884,24.6187,89100.0
2010-11-30 11:25:00,32.54,32.56,32.54,32.55,68700.0,24.6111,24.6263,24.6111,24.6187,68700.0
2010-11-30 11:30:00,32.54,32.55,32.51,32.53,24200.0,24.6111,24.6187,24.5884,24.6036,24200.0
2010-11-30 11:35:00,32.52,32.55,32.51,32.55,36200.0,24.596,24.6187,24.5884,24.6187,36200.0
2010-11-30 11:40:00,32.55,32.6,32.55,32.59,46800.0,24.6187,24.6565,24.6187,24.6489,46800.0
2010-11-30 11:45:00,32.59,32.59,32.54,32.54,22600.0,24.6489,24.6489,24.6111,24.6111,22600.0
2010-11-30 11:50:00,32.55,32.55,32.52,32.53,35500.0,24.6187,24.6187,24.596,24.6036,35500.0
2010-11-30 11:55:00,32.53,32.61,32.52,32.59,149400.0,24.6036,24.6641,24.596,24.6489,149400.0
2010-11-30 12:00:00,32.59,32.61,32.58,32.6,26600.0,24.6489,24.6641,24.6414,24.6565,26600.0
2010-11-30 12:05:00,32.6,32.61,32.56,32.57,65600.0,24.6565,24.6641,24.6263,24.6338,65600.0
2010-11-30 12:10:00,32.57,32.6,32.57,32.59,160700.0,24.6338,24.6565,24.6338,24.6489,160700.0
2010-11-30 12:15:00,32.59,32.6,32.55,32.55,83600.0,24.6489,24.6565,24.6187,24.6187,83600.0
2010-11-30 12:20:00,32.56,32.58,32.54,32.56,19000.0,24.6263,24.6414,24.6111,24.6263,19000.0
2010-11-30 12:25:00,32.57,32.59,32.56,32.59,27500.0,24.6338,24.6489,24.6263,24.6489,27500.0
2010-11-30 12:30:00,32.59,32.6,32.56,32.56,41900.0,24.6489,24.6565,24.6263,24.6263,41900.0
2010-11-30 12:35:00,32.56,32.56,32.53,32.54,6900.0,24.6263,24.6263,24.6036,24.6111,6900.0
2010-11-30 12:40:00,32.54,32.58,32.53,32.58,13200.0,24.6111,24.6414,24.6036,24.6414,13200.0
2010-11-30 12:45:00,32.58,32.6,32.58,32.58,19900.0,24.6414,24.6565,24.6414,24.6414,19900.0
2010-11-30 12:50:00,32.59,32.62,32.58,32.61,63100.0,24.6489,24.6716,24.6414,24.6641,63100.0
2010-11-30 12:55:00,32.6,32.62,32.59,32.62,30000.0,24.6565,24.6716,24.6489,24.6716,30000.0
2010-11-30 13:00:00,32.61,32.71,32.6,32.69,305700.0,24.6641,24.7397,24.6565,24.7246,305700.0
2010-11-30 13:05:00,32.69,32.7,32.68,32.69,93500.0,24.7246,24.7321,24.717,24.7246,93500.0
2010-11-30 13:10:00,32.69,32.7,32.69,32.69,69300.0,24.7246,24.7321,24.7246,24.7246,69300.0
2010-11-30 13:15:00,32.7,32.72,32.68,32.71,51600.0,24.7321,24.7473,24.717,24.7397,51600.0
2010-11-30 13:20:00,32.72,32.76,32.72,32.75,139400.0,24.7473,24.7775,24.7473,24.77,139400.0
2010-11-30 13:25:00,32.75,32.75,32.72,32.73,27600.0,24.77,24.77,24.7473,24.7548,27600.0
2010-11-30 13:30:00,32.74,32.74,32.72,32.73,95800.0,24.7624,24.7624,24.7473,24.7548,95800.0
2010-11-30 13:35:00,32.74,32.77,32.74,32.74,111200.0,24.7624,24.7851,24.7624,24.7624,111200.0
2010-11-30 13:40:00,32.74,32.75,32.67,32.68,65600.0,24.7624,24.77,24.7095,24.717,65600.0
2010-11-30 13:45:00,32.68,32.7,32.67,32.69,130900.0,24.717,24.7321,24.7095,24.7246,130900.0
2010-11-30 13:50:00,32.7,32.7,32.66,32.69,107000.0,24.7321,24.7321,24.7019,24.7246,107000.0
2010-11-30 13:55:00,32.7,32.71,32.68,32.7,30600.0,24.7321,24.7397,24.717,24.7321,30600.0
2010-11-30 14:00:00,32.7,32.73,32.7,32.72,24900.0,24.7321,24.7548,24.7321,24.7473,24900.0
2010-11-30 14:05:00,32.71,32.76,32.7,32.75,61200.0,24.7397,24.7775,24.7321,24.77,61200.0
2010-11-30 14:10:00,32.75,32.75,32.73,32.73,35200.0,24.77,24.77,24.7548,24.7548,35200.0
2010-11-30 14:15:00,32.74,32.74,32.67,32.7,206100.0,24.7624,24.7624,24.7095,24.7321,206100.0
2010-11-30 14:20:00,32.71,32.71,32.66,32.67,65400.0,24.7397,24.7397,24.7019,24.7095,65400.0
2010-11-30 14:25:00,32.66,32.68,32.62,32.63,128600.0,24.7019,24.717,24.6716,24.6792,128600.0
2010-11-30 14:30:00,32.63,32.65,32.62,32.62,87800.0,24.6792,24.6943,24.6716,24.6716,87800.0
2010-11-30 14:35:00,32.63,32.66,32.61,32.65,56300.0,24.6792,24.7019,24.6641,24.6943,56300.0
2010-11-30 14:40:00,32.64,32.68,32.64,32.67,92400.0,24.6868,24.717,24.6868,24.7095,92400.0
2010-11-30 14:45:00,32.67,32.71,32.67,32.71,67600.0,24.7095,24.7397,24.7095,24.7397,67600.0
2010-11-30 14:50:00,32.71,32.72,32.69,32.69,91700.0,24.7397,24.7473,24.7246,24.7246,91700.0
2010-11-30 14:55:00,32.69,32.78,32.69,32.75,116200.0,24.7246,24.7926,24.7246,24.77,116200.0
2010-11-30 15:00:00,32.75,32.78,32.73,32.77,146500.0,24.77,24.7926,24.7548,24.7851,146500.0
2010-11-30 15:05:00,32.77,32.78,32.72,32.74,213500.0,24.7851,24.7926,24.7473,24.7624,213500.0
2010-11-30 15:10:00,32.73,32.74,32.69,32.73,150500.0,24.7548,24.7624,24.7246,24.7548,150500.0
2010-11-30 15:15:00,32.72,32.75,32.71,32.75,114200.0,24.7473,24.77,24.7397,24.77,114200.0
2010-11-30 15:20:00,32.75,32.79,32.74,32.76,495100.0,24.77,24.8002,24.7624,24.7775,495100.0
2010-11-30 15:25:00,32.76,32.76,32.71,32.74,473300.0,24.7775,24.7775,24.7397,24.7624,473300.0
2010-11-30 15:30:00,32.75,32.76,32.71,32.71,146500.0,24.77,24.7775,24.7397,24.7397,146500.0
2010-11-30 15:35:00,32.72,32.75,32.72,32.74,256900.0,24.7473,24.77,24.7473,24.7624,256900.0
2010-11-30 15:40:00,32.73,32.74,32.65,32.67,960300.0,24.7548,24.7624,24.6943,24.7095,960300.0
2010-11-30 15:45:00,32.67,32.67,32.62,32.63,380700.0,24.7095,24.7095,24.6716,24.6792,380700.0
2010-11-30 15:50:00,32.62,32.67,32.58,32.65,528300.0,24.6716,24.7095,24.6414,24.6943,528300.0
2010-11-30 15:55:00,32.65,32.66,32.6,32.6,622400.0,24.6943,24.7019,24.6565,24.6565,622400.0
2010-12-01 09:30:00,33.11,33.3,33.11,33.26,1055300.0,25.0422,25.1859,25.0422,25.1557,1055300.0
2010-12-01 09:35:00,33.26,33.34,33.26,33.3,207600.0,25.1557,25.2162,25.1557,25.1859,207600.0
2010-12-01 09:40:00,33.31,33.34,33.28,33.34,483100.0,25.1935,25.2162,25.1708,25.2162,483100.0
2010-12-01 09:45:00,33.34,33.39,33.32,33.34,209500.0,25.2162,25.254,25.2011,25.2162,209500.0
2010-12-01 09:50:00,33.34,33.37,33.32,33.37,133600.0,25.2162,25.2389,25.2011,25.2389,133600.0
2010-12-01 09:55:00,33.38,33.42,33.38,33.41,523100.0,25.2464,25.2767,25.2464,25.2691,523100.0
2010-12-01 10:00:00,33.41,33.44,33.35,33.39,296800.0,25.2691,25.2918,25.2238,25.254,296800.0
2010-12-01 10:05:00,33.4,33.4,33.3,33.32,176300.0,25.2616,25.2616,25.1859,25.2011,176300.0
2010-12-01 10:10:00,33.32,33.33,33.27,33.3,584600.0,25.2011,25.2086,25.1633,25.1859,584600.0
2010-12-01 10:15:00,33.31,33.33,33.3,33.32,265500.0,25.1935,25.2086,25.1859,25.2011,265500.0
2010-12-01 10:20:00,33.31,33.32,33.3,33.3,94500.0,25.1935,25.2011,25.1859,25.1859,94500.0
2010-12-01 10:25:00,33.3,33.3,33.27,33.28,107500.0,25.1859,25.1859,25.1633,25.1708,107500.0
2010-12-01 10:30:00,33.28,33.3,33.28,33.29,109000.0,25.1708,25.1859,25.1708,25.1784,109000.0
2010-12-01 10:35:00,33.3,33.32,33.29,33.32,136800.0,25.1859,25.2011,25.1784,25.2011,136800.0
2010-12-01 10:40:00,33.32,33.33,33.3,33.33,143300.0,25.2011,25.2086,25.1859,25.2086,143300.0
2010-12-01 10:45:00,33.34,33.35,33.31,33.34,60500.0,25.2162,25.2238,25.1935,25.2162,60500.0
2010-12-01 10:50:00,33.34,33.35,33.3,33.31,48700.0,25.2162,25.2238,25.1859,25.1935,48700.0
2010-12-01 10:55:00,33.31,33.33,33.31,33.31,121500.0,25.1935,25.2086,25.1935,25.1935,121500.0
2010-12-01 11:00:00,33.3,33.32,33.28,33.28,308000.0,25.1859,25.2011,25.1708,25.1708,308000.0
2010-12-01 11:05:00,33.28,33.29,33.28,33.29,29600.0,25.1708,25.1784,25.1708,25.1784,29600.0
2010-12-01 11:10:00,33.29,33.33,33.29,33.32,148100.0,25.1784,25.2086,25.1784,25.2011,148100.0
2010-12-01 11:15:00,33.31,33.32,33.28,33.31,93700.0,25.1935,25.2011,25.1708,25.1935,93700.0
2010-12-01 11:20:00,33.31,33.33,33.29,33.31,36400.0,25.1935,25.2086,25.1784,25.1935,36400.0
2010-12-01 11:25:00,33.31,33.32,33.29,33.29,173000.0,25.1935,25.2011,25.1784,25.1784,173000.0
2010-12-01 11:30:00,33.3,33.32,33.29,33.32,443100.0,25.1859,25.2011,25.1784,25.2011,443100.0
2010-12-01 11:35:00,33.32,33.33,33.31,33.33,37900.0,25.2011,25.2086,25.1935,25.2086,37900.0
2010-12-01 11:40:00,33.33,33.33,33.32,33.33,226600.0,25.2086,25.2086,25.2011,25.2086,226600.0
2010-12-01 11:45:00,33.33,33.35,33.33,33.35,158700.0,25.2086,25.2238,25.2086,25.2238,158700.0
2010-12-01 11:50:00,33.35,33.45,33.35,33.43,647300.0,25.2238,25.2994,25.2238,25.2843,647300.0
2010-12-01 11:55:00,33.44,33.48,33.43,33.45,203300.0,25.2918,25.3221,25.2843,25.2994,203300.0
2010-12-01 12:00:00,33.45,33.5,33.45,33.46,294400.0,25.2994,25.3372,25.2994,25.307,294400.0
2010-12-01 12:05:00,33.46,33.47,33.43,33.44,55600.0,25.307,25.3145,25.2843,25.2918,55600.0
2010-12-01 12:10:00,33.44,33.45,33.42,33.42,119300.0,25.2918,25.2994,25.2767,25.2767,119300.0
2010-12-01 12:15:00,33.41,33.41,33.38,33.4,238700.0,25.2691,25.2691,25.2464,25.2616,238700.0
2010-12-01 12:20:00,33.42,33.43,33.4,33.42,259400.0,25.2767,25.2843,25.2616,25.2767,259400.0
2010-12-01 12:25:00,33.42,33.43,33.41,33.43,104600.0,25.2767,25.2843,25.2691,25.2843,104600.0
2010-12-01 12:30:00,33.43,33.45,33.43,33.44,170000.0,25.2843,25.2994,25.2843,25.2918,170000.0
2010-12-01 12:35:00,33.44,33.45,33.43,33.44,132700.0,25.2918,25.2994,25.2843,25.2918,132700.0
2010-12-01 12:40:00,33.44,33.45,33.43,33.44,271200.0,25.2918,25.2994,25.2843,25.2918,271200.0
2010-12-01 12:45:00,33.44,33.45,33.43,33.44,63400.0,25.2918,25.2994,25.2843,25.2918,63400.0
2010-12-01 12:50:00,33.44,33.45,33.43,33.44,24800.0,25.2918,25.2994,25.2843,25.2918,24800.0
2010-12-01 12:55:00,33.44,33.46,33.44,33.44,48800.0,25.2918,25.307,25.2918,25.2918,48800.0
2010-12-01 13:00:00,33.44,33.47,33.44,33.47,31800.0,25.2918,25.3145,25.2918,25.3145,31800.0
2010-12-01 13:05:00,33.47,33.49,33.47,33.47,135100.0,25.3145,25.3296,25.3145,25.3145,135100.0
2010-12-01 13:10:00,33.48,33.51,33.47,33.51,27300.0,25.3221,25.3448,25.3145,25.3448,27300.0
2010-12-01 13:15:00,33.52,33.52,33.43,33.43,113300.0,25.3523,25.3523,25.2843,25.2843,113300.0
2010-12-01 13:20:00,33.43,33.45,33.4,33.45,96600.0,25.2843,25.2994,25.2616,25.2994,96600.0
2010-12-01 13:25:00,33.44,33.44,33.4,33.41,353500.0,25.2918,25.2918,25.2616,25.2691,353500.0
2010-12-01 13:30:00,33.41,33.44,33.41,33.41,338000.0,25.2691,25.2918,25.2691,25.2691,338000.0
2010-12-01 13:35:00,33.41,33.44,33.4,33.44,72900.0,25.2691,25.2918,25.2616,25.2918,72900.0
2010-12-01 13:40:00,33.45,33.45,33.42,33.45,83400.0,25.2994,25.2994,25.2767,25.2994,83400.0
2010-12-01 13:45:00,33.44,33.46,33.44,33.46,21200.0,25.2918,25.307,25.2918,25.307,21200.0
2010-12-01 13:50:00,33.46,33.46,33.43,33.44,25900.0,25.307,25.307,25.2843,25.2918,25900.0
2010-12-01 13:55:00,33.44,33.45,33.44,33.45,89200.0,25.2918,25.2994,25.2918,25.2994,89200.0
2010-12-01 14:00:00,33.45,33.47,33.43,33.43,76700.0,25.2994,25.3145,25.2843,25.2843,76700.0
2010-12-01 14:05:00,33.43,33.44,33.4,33.4,62200.0,25.2843,25.2918,25.2616,25.2616,62200.0
2010-12-01 14:10:00,33.41,33.44,33.4,33.42,64800.0,25.2691,25.2918,25.2616,25.2767,64800.0
2010-12-01 14:15:00,33.43,33.46,33.42,33.45,32700.0,25.2843,25.307,25.2767,25.2994,32700.0
2010-12-01 14:20:00,33.46,33.47,33.45,33.45,166800.0,25.307,25.3145,25.2994,25.2994,166800.0
2010-12-01 14:25:00,33.45,33.46,33.42,33.43,78900.0,25.2994,25.307,25.2767,25.2843,78900.0
2010-12-01 14:30:00,33.43,33.46,33.43,33.46,62800.0,25.2843,25.307,25.2843,25.307,62800.0
2010-12-01 14:35:00,33.45,33.47,33.45,33.47,76700.0,25.2994,25.3145,25.2994,25.3145,76700.0
2010-12-01 14:40:00,33.46,33.48,33.46,33.48,59900.0,25.307,25.3221,25.307,25.3221,59900.0
2010-12-01 14:45:00,33.48,33.5,33.47,33.48,82100.0,25.3221,25.3372,25.3145,25.3221,82100.0
2010-12-01 14:50:00,33.47,33.48,33.47,33.47,49200.0,25.3145,25.3221,25.3145,25.3145,49200.0
2010-12-01 14:55:00,33.47,33.51,33.47,33.49,98600.0,25.3145,25.3448,25.3145,25.3296,98600.0
2010-12-01 15:00:00,33.5,33.5,33.44,33.44,168700.0,25.3372,25.3372,25.2918,25.2918,168700.0
2010-12-01 15:05:00,33.45,33.47,33.44,33.47,83400.0,25.2994,25.3145,25.2918,25.3145,83400.0
2010-12-01 15:10:00,33.47,33.49,33.45,33.46,91100.0,25.3145,25.3296,25.2994,25.307,91100.0
2010-12-01 15:15:00,33.45,33.47,33.44,33.45,118500.0,25.2994,25.3145,25.2918,25.2994,118500.0
2010-12-01 15:20:00,33.45,33.47,33.45,33.45,81400.0,25.2994,25.3145,25.2994,25.2994,81400.0
2010-12-01 15:25:00,33.45,33.49,33.45,33.47,253900.0,25.2994,25.3296,25.2994,25.3145,253900.0
2010-12-01 15:30:00,33.47,33.47,33.44,33.44,218600.0,25.3145,25.3145,25.2918,25.2918,218600.0
2010-12-01 15:35:00,33.44,33.48,33.44,33.48,169200.0,25.2918,25.3221,25.2918,25.3221,169200.0
2010-12-01 15:40:00,33.48,33.49,33.47,33.48,264000.0,25.3221,25.3296,25.3145,25.3221,264000.0
2010-12-01 15:45:00,33.48,33.48,33.43,33.45,355800.0,25.3221,25.3221,25.2843,25.2994,355800.0
2010-12-01 15:50:00,33.45,33.46,33.41,33.41,504000.0,25.2994,25.307,25.2691,25.2691,504000.0
2010-12-01 15:55:00,33.41,33.46,33.41,33.46,1897600.0,25.2691,25.307,25.2691,25.307,1897600.0
2010-12-02 09:30:00,33.5,33.54,33.46,33.53,252400.0,25.3372,25.3675,25.307,25.3599,252400.0
2010-12-02 09:35:00,33.54,33.57,33.54,33.56,325800.0,25.3675,25.3902,25.3675,25.3826,325800.0
2010-12-02 09:40:00,33.56,33.6,33.55,33.58,421800.0,25.3826,25.4128,25.375,25.3977,421800.0
2010-12-02 09:45:00,33.58,33.68,33.57,33.65,1219400.0,25.3977,25.4733,25.3902,25.4507,1219400.0
2010-12-02 09:50:00,33.64,33.67,33.61,33.64,790700.0,25.4431,25.4658,25.4204,25.4431,790700.0
2010-12-02 09:55:00,33.64,33.69,33.63,33.68,124700.0,25.4431,25.4809,25.4355,25.4733,124700.0
2010-12-02 10:00:00,33.68,33.75,33.68,33.74,437200.0,25.4733,25.5263,25.4733,25.5187,437200.0
2010-12-02 10:05:00,33.74,33.78,33.73,33.74,189300.0,25.5187,25.549,25.5112,25.5187,189300.0
2010-12-02 10:10:00,33.75,33.79,33.73,33.78,254100.0,25.5263,25.5565,25.5112,25.549,254100.0
2010-12-02 10:15:00,33.78,33.79,33.76,33.76,38800.0,25.549,25.5565,25.5339,25.5339,38800.0
2010-12-02 10:20:00,33.76,33.8,33.74,33.8,151200.0,25.5339,25.5641,25.5187,25.5641,151200.0
2010-12-02 10:25:00,33.8,33.84,33.78,33.8,113800.0,25.5641,25.5944,25.549,25.5641,113800.0
2010-12-02 10:30:00,33.8,33.81,33.78,33.81,71500.0,25.5641,25.5717,25.549,25.5717,71500.0
2010-12-02 10:35:00,33.81,33.82,33.78,33.8,59400.0,25.5717,25.5792,25.549,25.5641,59400.0
2010-12-02 10:40:00,33.8,33.83,33.79,33.8,70700.0,25.5641,25.5868,25.5565,25.5641,70700.0
2010-12-02 10:45:00,33.8,33.81,33.77,33.79,200900.0,25.5641,25.5717,25.5414,25.5565,200900.0
2010-12-02 10:50:00,33.8,33.81,33.78,33.79,57900.0,25.5641,25.5717,25.549,25.5565,57900.0
2010-12-02 10:55:00,33.78,33.83,33.78,33.83,86000.0,25.549,25.5868,25.549,25.5868,86000.0
2010-12-02 11:00:00,33.84,33.85,33.81,33.82,52300.0,25.5944,25.6019,25.5717,25.5792,52300.0
2010-12-02 11:05:00,33.83,33.83,33.8,33.82,112600.0,25.5868,25.5868,25.5641,25.5792,112600.0
2010-12-02 11:10:00,33.82,33.88,33.79,33.86,107700.0,25.5792,25.6246,25.5565,25.6095,107700.0
2010-12-02 11:15:00,33.86,33.89,33.85,33.89,20600.0,25.6095,25.6322,25.6019,25.6322,20600.0
2010-12-02 11:20:00,33.89,33.92,33.89,33.89,137100.0,25.6322,25.6549,25.6322,25.6322,137100.0
2010-12-02 11:25:00,33.9,33.92,33.9,33.92,88600.0,25.6397,25.6549,25.6397,25.6549,88600.0
2010-12-02 11:30:00,33.93,33.93,33.91,33.92,44500.0,25.6624,25.6624,25.6473,25.6549,44500.0
2010-12-02 11:35:00,33.92,33.92,33.87,33.88,46000.0,25.6549,25.6549,25.6171,25.6246,46000.0
2010-12-02 11:40:00,33.88,33.92,33.88,33.91,91300.0,25.6246,25.6549,25.6246,25.6473,91300.0
2010-12-02 11:45:00,33.9,33.92,33.9,33.91,27900.0,25.6397,25.6549,25.6397,25.6473,27900.0
2010-12-02 11:50:00,33.92,33.96,33.92,33.93,214000.0,25.6549,25.6851,25.6549,25.6624,214000.0
2010-12-02 11:55:00,33.92,33.93,33.9,33.91,33300.0,25.6549,25.6624,25.6397,25.6473,33300.0
2010-12-02 12:00:00,33.9,33.91,33.87,33.87,39000.0,25.6397,25.6473,25.6171,25.6171,39000.0
2010-12-02 12:05:00,33.88,33.89,33.87,33.88,18500.0,25.6246,25.6322,25.6171,25.6246,18500.0
2010-12-02 12:10:00,33.89,33.9,33.88,33.89,278000.0,25.6322,25.6397,25.6246,25.6322,278000.0
2010-12-02 12:15:00,33.88,33.91,33.88,33.9,94300.0,25.6246,25.6473,25.6246,25.6397,94300.0
2010-12-02 12:20:00,33.9,33.9,33.88,33.89,97500.0,25.6397,25.6397,25.6246,25.6322,97500.0
2010-12-02 12:25:00,33.88,33.9,33.88,33.88,29500.0,25.6246,25.6397,25.6246,25.6246,29500.0
2010-12-02 12:30:00,33.88,33.9,33.88,33.89,133700.0,25.6246,25.6397,25.6246,25.6322,133700.0
2010-12-02 12:35:00,33.9,33.91,33.89,33.91,21800.0,25.6397,25.6473,25.6322,25.6473,21800.0
2010-12-02 12:40:00,33.9,33.93,33.9,33.93,188400.0,25.6397,25.6624,25.6397,25.6624,188400.0
2010-12-02 12:45:00,33.94,33.94,33.92,33.92,74200.0,25.67,25.67,25.6549,25.6549,74200.0
2010-12-02 12:50:00,33.93,33.94,33.91,33.91,46100.0,25.6624,25.67,25.6473,25.6473,46100.0
2010-12-02 12:55:00,33.92,33.92,33.9,33.9,50200.0,25.6549,25.6549,25.6397,25.6397,50200.0
2010-12-02 13:00:00,33.9,33.92,33.89,33.91,60400.0,25.6397,25.6549,25.6322,25.6473,60400.0
2010-12-02 13:05:00,33.9,33.92,33.9,33.91,26100.0,25.6397,25.6549,25.6397,25.6473,26100.0
2010-12-02 13:10:00,33.9,33.95,33.9,33.94,66500.0,25.6397,25.6776,25.6397,25.67,66500.0
2010-12-02 13:15:00,33.95,33.95,33.92,33.93,24200.0,25.6776,25.6776,25.6549,25.6624,24200.0
2010-12-02 13:20:00,33.93,33.96,33.92,33.95,41400.0,25.6624,25.6851,25.6549,25.6776,41400.0
2010-12-02 13:25:00,33.94,33.96,33.94,33.96,54500.0,25.67,25.6851,25.67,25.6851,54500.0
2010-12-02 13:30:00,33.97,33.98,33.95,33.98,140700.0,25.6927,25.7002,25.6776,25.7002,140700.0
2010-12-02 13:35:00,33.98,33.99,33.96,33.98,39200.0,25.7002,25.7078,25.6851,25.7002,39200.0
2010-12-02 13:40:00,33.98,33.99,33.97,33.97,52700.0,25.7002,25.7078,25.6927,25.6927,52700.0
2010-12-02 13:45:00,33.96,33.98,33.95,33.97,56600.0,25.6851,25.7002,25.6776,25.6927,56600.0
2010-12-02 13:50:00,33.97,33.98,33.96,33.98,147600.0,25.6927,25.7002,25.6851,25.7002,147600.0
2010-12-02 13:55:00,33.98,33.99,33.96,33.97,50600.0,25.7002,25.7078,25.6851,25.6927,50600.0
2010-12-02 14:00:00,33.97,33.98,33.96,33.97,10100.0,25.6927,25.7002,25.6851,25.6927,10100.0
2010-12-02 14:05:00,33.96,33.99,33.95,33.98,401900.0,25.6851,25.7078,25.6776,25.7002,401900.0
2010-12-02 14:10:00,33.98,33.98,33.96,33.97,191500.0,25.7002,25.7002,25.6851,25.6927,191500.0
2010-12-02 14:15:00,33.98,34.01,33.97,34.0,146700.0,25.7002,25.7229,25.6927,25.7154,146700.0
2010-12-02 14:20:00,34.01,34.04,34.01,34.02,113400.0,25.7229,25.7456,25.7229,25.7305,113400.0
2010-12-02 14:25:00,34.02,34.03,34.0,34.02,42500.0,25.7305,25.7381,25.7154,25.7305,42500.0
2010-12-02 14:30:00,34.02,34.02,33.99,33.99,108700.0,25.7305,25.7305,25.7078,25.7078,108700.0
2010-12-02 14:35:00,33.99,34.02,33.98,34.01,56100.0,25.7078,25.7305,25.7002,25.7229,56100.0
2010-12-02 14:40:00,34.01,34.02,34.0,34.01,19400.0,25.7229,25.7305,25.7154,25.7229,19400.0
2010-12-02 14:45:00,34.0,34.02,33.99,34.0,46500.0,25.7154,25.7305,25.7078,25.7154,46500.0
2010-12-02 14:50:00,34.0,34.0,33.98,33.99,26700.0,25.7154,25.7154,25.7002,25.7078,26700.0
2010-12-02 14:55:00,33.99,34.0,33.94,33.94,45300.0,25.7078,25.7154,25.67,25.67,45300.0
2010-12-02 15:00:00,33.95,33.96,33.95,33.96,65500.0,25.6776,25.6851,25.6776,25.6851,65500.0
2010-12-02 15:05:00,33.96,33.96,33.92,33.96,99300.0,25.6851,25.6851,25.6549,25.6851,99300.0
2010-12-02 15:10:00,33.96,33.97,33.94,33.97,63500.0,25.6851,25.6927,25.67,25.6927,63500.0
2010-12-02 15:15:00,33.96,33.97,33.94,33.95,37500.0,25.6851,25.6927,25.67,25.6776,37500.0
2010-12-02 15:20:00,33.94,33.98,33.94,33.97,73900.0,25.67,25.7002,25.67,25.6927,73900.0
2010-12-02 15:25:00,33.96,33.97,33.95,33.97,90000.0,25.6851,25.6927,25.6776,25.6927,90000.0
2010-12-02 15:30:00,33.97,34.0,33.95,34.0,106600.0,25.6927,25.7154,25.6776,25.7154,106600.0
2010-12-02 15:35:00,33.99,34.0,33.97,33.99,143700.0,25.7078,25.7154,25.6927,25.7078,143700.0
2010-12-02 15:40:00,33.99,33.99,33.96,33.97,112400.0,25.7078,25.7078,25.6851,25.6927,112400.0
2010-12-02 15:45:00,33.96,33.98,33.95,33.96,373500.0,25.6851,25.7002,25.6776,25.6851,373500.0
2010-12-02 15:50:00,33.95,33.96,33.94,33.94,366300.0,25.6776,25.6851,25.67,25.67,366300.0
2010-12-02 15:55:00,33.94,33.97,33.94,33.96,1333400.0,25.67,25.6927,25.67,25.6851,1333400.0
2010-12-03 09:30:00,33.8,33.87,33.66,33.81,342100.0,25.5641,25.6171,25.4582,25.5717,342100.0
2010-12-03 09:35:00,33.81,33.89,33.78,33.88,164200.0,25.5717,25.6322,25.549,25.6246,164200.0
2010-12-03 09:40:00,33.88,33.94,33.87,33.93,284900.0,25.6246,25.67,25.6171,25.6624,284900.0
2010-12-03 09:45:00,33.93,33.94,33.85,33.91,229900.0,25.6624,25.67,25.6019,25.6473,229900.0
2010-12-03 09:50:00,33.91,33.91,33.86,33.87,170000.0,25.6473,25.6473,25.6095,25.6171,170000.0
2010-12-03 09:55:00,33.87,33.88,33.85,33.88,72600.0,25.6171,25.6246,25.6019,25.6246,72600.0
2010-12-03 10:00:00,33.88,33.97,33.88,33.94,328100.0,25.6246,25.6927,25.6246,25.67,328100.0
2010-12-03 10:05:00,33.94,33.97,33.88,33.88,333700.0,25.67,25.6927,25.6246,25.6246,333700.0
2010-12-03 10:10:00,33.89,33.89,33.8,33.81,312900.0,25.6322,25.6322,25.5641,25.5717,312900.0
2010-12-03 10:15:00,33.8,33.86,33.8,33.86,70300.0,25.5641,25.6095,25.5641,25.6095,70300.0
2010-12-03 10:20:00,33.87,33.88,33.81,33.82,99200.0,25.6171,25.6246,25.5717,25.5792,99200.0
2010-12-03 10:25:00,33.82,33.85,33.79,33.83,83800.0,25.5792,25.6019,25.5565,25.5868,83800.0
2010-12-03 10:30:00,33.84,33.89,33.83,33.88,78900.0,25.5944,25.6322,25.5868,25.6246,78900.0
2010-12-03 10:35:00,33.88,33.92,33.85,33.91,151700.0,25.6246,25.6549,25.6019,25.6473,151700.0
2010-12-03 10:40:00,33.9,33.92,33.88,33.88,39400.0,25.6397,25.6549,25.6246,25.6246,39400.0
2010-12-03 10:45:00,33.89,33.9,33.87,33.87,32900.0,25.6322,25.6397,25.6171,25.6171,32900.0
2010-12-03 10:50:00,33.87,33.91,33.85,33.91,33700.0,25.6171,25.6473,25.6019,25.6473,33700.0
2010-12-03 10:55:00,33.91,33.92,33.89,33.91,31900.0,25.6473,25.6549,25.6322,25.6473,31900.0
2010-12-03 11:00:00,33.91,33.94,33.9,33.92,69000.0,25.6473,25.67,25.6397,25.6549,69000.0
2010-12-03 11:05:00,33.91,33.94,33.91,33.93,190200.0,25.6473,25.67,25.6473,25.6624,190200.0
2010-12-03 11:10:00,33.94,33.94,33.89,33.89,60500.0,25.67,25.67,25.6322,25.6322,60500.0
2010-12-03 11:15:00,33.89,33.9,33.89,33.89,36400.0,25.6322,25.6397,25.6322,25.6322,36400.0
2010-12-03 11:20:00,33.9,33.91,33.89,33.89,20300.0,25.6397,25.6473,25.6322,25.6322,20300.0
2010-12-03 11:25:00,33.88,33.89,33.83,33.84,271700.0,25.6246,25.6322,25.5868,25.5944,271700.0
2010-12-03 11:30:00,33.84,33.85,33.82,33.83,46400.0,25.5944,25.6019,25.5792,25.5868,46400.0
2010-12-03 11:35:00,33.83,33.84,33.81,33.83,34800.0,25.5868,25.5944,25.5717,25.5868,34800.0
2010-12-03 11:40:00,33.84,33.85,33.84,33.84,12500.0,25.5944,25.6019,25.5944,25.5944,12500.0
2010-12-03 11:45:00,33.84,33.86,33.84,33.86,26500.0,25.5944,25.6095,25.5944,25.6095,26500.0
2010-12-03 11:50:00,33.86,33.87,33.81,33.81,25500.0,25.6095,25.6171,25.5717,25.5717,25500.0
2010-12-03 11:55:00,33.81,33.83,33.81,33.83,20600.0,25.5717,25.5868,25.5717,25.5868,20600.0
2010-12-03 12:00:00,33.83,33.86,33.83,33.85,29900.0,25.5868,25.6095,25.5868,25.6019,29900.0
2010-12-03 12:05:00,33.86,33.87,33.85,33.86,34600.0,25.6095,25.6171,25.6019,25.6095,34600.0
2010-12-03 12:10:00,33.86,33.87,33.85,33.85,29300.0,25.6095,25.6171,25.6019,25.6019,29300.0
2010-12-03 12:15:00,33.85,33.87,33.85,33.87,21800.0,25.6019,25.6171,25.6019,25.6171,21800.0
2010-12-03 12:20:00,33.88,33.88,33.87,33.88,15200.0,25.6246,25.6246,25.6171,25.6246,15200.0
2010-12-03 12:25:00,33.88,33.89,33.85,33.87,29800.0,25.6246,25.6322,25.6019,25.6171,29800.0
2010-12-03 12:30:00,33.88,33.88,33.87,33.87,9900.0,25.6246,25.6246,25.6171,25.6171,9900.0
2010-12-03 12:35:00,33.87,33.9,33.86,33.9,35000.0,25.6171,25.6397,25.6095,25.6397,35000.0
2010-12-03 12:40:00,33.9,33.92,33.88,33.88,132500.0,25.6397,25.6549,25.6246,25.6246,132500.0
2010-12-03 12:45:00,33.88,33.89,33.87,33.89,71700.0,25.6246,25.6322,25.6171,25.6322,71700.0
2010-12-03 12:50:00,33.89,33.9,33.87,33.88,28300.0,25.6322,25.6397,25.6171,25.6246,28300.0
2010-12-03 12:55:00,33.88,33.89,33.87,33.88,39100.0,25.6246,25.6322,25.6171,25.6246,39100.0
2010-12-03 13:00:00,33.89,33.93,33.89,33.93,206400.0,25.6322,25.6624,25.6322,25.6624,206400.0
2010-12-03 13:05:00,33.93,33.93,33.91,33.91,48600.0,25.6624,25.6624,25.6473,25.6473,48600.0
2010-12-03 13:10:00,33.91,33.93,33.91,33.92,23600.0,25.6473,25.6624,25.6473,25.6549,23600.0
2010-12-03 13:15:00,33.91,33.92,33.9,33.9,97400.0,25.6473,25.6549,25.6397,25.6397,97400.0
2010-12-03 13:20:00,33.91,33.91,33.89,33.9,90900.0,25.6473,25.6473,25.6322,25.6397,90900.0
2010-12-03 13:25:00,33.91,33.91,33.89,33.89,21000.0,25.6473,25.6473,25.6322,25.6322,21000.0
2010-12-03 13:30:00,33.9,33.91,33.88,33.88,30200.0,25.6397,25.6473,25.6246,25.6246,30200.0
2010-12-03 13:35:00,33.88,33.88,33.86,33.87,66000.0,25.6246,25.6246,25.6095,25.6171,66000.0
2010-12-03 13:40:00,33.87,33.88,33.86,33.88,46200.0,25.6171,25.6246,25.6095,25.6246,46200.0
2010-12-03 13:45:00,33.88,33.89,33.88,33.89,19000.0,25.6246,25.6322,25.6246,25.6322,19000.0
2010-12-03 13:50:00,33.88,33.9,33.88,33.9,21800.0,25.6246,25.6397,25.6246,25.6397,21800.0
2010-12-03 13:55:00,33.9,33.9,33.88,33.89,24100.0,25.6397,25.6397,25.6246,25.6322,24100.0
2010-12-03 14:00:00,33.9,33.93,33.9,33.91,41800.0,25.6397,25.6624,25.6397,25.6473,41800.0
2010-12-03 14:05:00,33.91,33.91,33.86,33.88,96400.0,25.6473,25.6473,25.6095,25.6246,96400.0
2010-12-03 14:10:00,33.88,33.9,33.88,33.88,36700.0,25.6246,25.6397,25.6246,25.6246,36700.0
2010-12-03 14:15:00,33.88,33.9,33.88,33.89,18900.0,25.6246,25.6397,25.6246,25.6322,18900.0
2010-12-03 14:20:00,33.89,33.9,33.87,33.88,23900.0,25.6322,25.6397,25.6171,25.6246,23900.0
2010-12-03 14:25:00,33.88,33.88,33.86,33.88,19500.0,25.6246,25.6246,25.6095,25.6246,19500.0
2010-12-03 14:30:00,33.88,33.9,33.87,33.9,84700.0,25.6246,25.6397,25.6171,25.6397,84700.0
2010-12-03 14:35:00,33.9,33.92,33.9,33.91,15700.0,25.6397,25.6549,25.6397,25.6473,15700.0
2010-12-03 14:40:00,33.91,33.93,33.9,33.92,32600.0,25.6473,25.6624,25.6397,25.6549,32600.0
2010-12-03 14:45:00,33.92,33.93,33.91,33.92,416100.0,25.6549,25.6624,25.6473,25.6549,416100.0
2010-12-03 14:50:00,33.92,33.94,33.92,33.94,648900.0,25.6549,25.67,25.6549,25.67,648900.0
2010-12-03 14:55:00,33.94,33.95,33.92,33.95,107500.0,25.67,25.6776,25.6549,25.6776,107500.0
2010-12-03 15:00:00,33.95,33.97,33.93,33.93,226800.0,25.6776,25.6927,25.6624,25.6624,226800.0
2010-12-03 15:05:00,33.93,33.94,33.93,33.94,36600.0,25.6624,25.67,25.6624,25.67,36600.0
2010-12-03 15:10:00,33.94,33.94,33.91,33.94,69400.0,25.67,25.67,25.6473,25.67,69400.0
2010-12-03 15:15:00,33.93,33.94,33.93,33.93,26900.0,25.6624,25.67,25.6624,25.6624,26900.0
2010-12-03 15:20:00,33.93,33.95,33.93,33.94,82800.0,25.6624,25.6776,25.6624,25.67,82800.0
2010-12-03 15:25:00,33.94,33.97,33.94,33.97,42300.0,25.67,25.6927,25.67,25.6927,42300.0
2010-12-03 15:30:00,33.97,33.98,33.94,33.96,194600.0,25.6927,25.7002,25.67,25.6851,194600.0
2010-12-03 15:35:00,33.97,34.03,33.97,34.02,41700.0,25.6927,25.7381,25.6927,25.7305,41700.0
2010-12-03 15:40:00,34.02,34.03,34.01,34.02,173700.0,25.7305,25.7381,25.7229,25.7305,173700.0
2010-12-03 15:45:00,34.03,34.09,34.02,34.08,313300.0,25.7381,25.7834,25.7305,25.7759,313300.0
2010-12-03 15:50:00,34.08,34.08,34.06,34.07,413000.0,25.7759,25.7759,25.7608,25.7683,413000.0
2010-12-03 15:55:00,34.08,34.08,34.02,34.04,1887700.0,25.7759,25.7759,25.7305,25.7456,1887700.0
2010-12-06 09:30:00,33.94,34.0,33.83,33.89,230400.0,25.67,25.7154,25.5868,25.6322,230400.0
2010-12-06 09:35:00,33.9,33.94,33.89,33.93,257400.0,25.6397,25.67,25.6322,25.6624,257400.0
2010-12-06 09:40:00,33.92,33.93,33.88,33.89,431500.0,25.6549,25.6624,25.6246,25.6322,431500.0
2010-12-06 09:45:00,33.89,33.9,33.87,33.89,635500.0,25.6322,25.6397,25.6171,25.6322,635500.0
2010-12-06 09:50:00,33.89,33.91,33.85,33.86,315800.0,25.6322,25.6473,25.6019,25.6095,315800.0
2010-12-06 09:55:00,33.86,33.89,33.85,33.88,91900.0,25.6095,25.6322,25.6019,25.6246,91900.0
2010-12-06 10:00:00,33.87,33.91,33.87,33.88,56500.0,25.6171,25.6473,25.6171,25.6246,56500.0
2010-12-06 10:05:00,33.87,33.9,33.86,33.87,90700.0,25.6171,25.6397,25.6095,25.6171,90700.0
2010-12-06 10:10:00,33.87,33.88,33.82,33.83,128500.0,25.6171,25.6246,25.5792,25.5868,128500.0
2010-12-06 10:15:00,33.83,33.87,33.83,33.84,15800.0,25.5868,25.6171,25.5868,25.5944,15800.0
2010-12-06 10:20:00,33.84,33.9,33.83,33.9,67100.0,25.5944,25.6397,25.5868,25.6397,67100.0
2010-12-06 10:25:00,33.9,33.92,33.9,33.92,140200.0,25.6397,25.6549,25.6397,25.6549,140200.0
2010-12-06 10:30:00,33.93,33.94,33.86,33.88,181200.0,25.6624,25.67,25.6095,25.6246,181200.0
2010-12-06 10:35:00,33.88,33.89,33.86,33.88,23400.0,25.6246,25.6322,25.6095,25.6246,23400.0
2010-12-06 10:40:00,33.88,33.88,33.86,33.87,16200.0,25.6246,25.6246,25.6095,25.6171,16200.0
2010-12-06 10:45:00,33.86,33.88,33.86,33.87,15600.0,25.6095,25.6246,25.6095,25.6171,15600.0
2010-12-06 10:50:00,33.88,33.91,33.85,33.91,109500.0,25.6246,25.6473,25.6019,25.6473,109500.0
2010-12-06 10:55:00,33.91,33.94,33.9,33.93,76700.0,25.6473,25.67,25.6397,25.6624,76700.0
2010-12-06 11:00:00,33.93,34.01,33.92,33.98,447400.0,25.6624,25.7229,25.6549,25.7002,447400.0
2010-12-06 11:05:00,33.99,34.0,33.98,33.99,26500.0,25.7078,25.7154,25.7002,25.7078,26500.0
2010-12-06 11:10:00,33.99,34.0,33.94,33.96,88400.0,25.7078,25.7154,25.67,25.6851,88400.0
2010-12-06 11:15:00,33.95,33.97,33.94,33.94,432900.0,25.6776,25.6927,25.67,25.67,432900.0
2010-12-06 11:20:00,33.94,33.95,33.93,33.93,700900.0,25.67,25.6776,25.6624,25.6624,700900.0
2010-12-06 11:25:00,33.93,33.93,33.9,33.92,274900.0,25.6624,25.6624,25.6397,25.6549,274900.0
2010-12-06 11:30:00,33.93,33.93,33.91,33.92,107000.0,25.6624,25.6624,25.6473,25.6549,107000.0
2010-12-06 11:35:00,33.92,33.92,33.9,33.9,123800.0,25.6549,25.6549,25.6397,25.6397,123800.0
2010-12-06 11:40:00,33.91,33.93,33.91,33.93,33100.0,25.6473,25.6624,25.6473,25.6624,33100.0
2010-12-06 11:45:00,33.93,33.95,33.92,33.93,531500.0,25.6624,25.6776,25.6549,25.6624,531500.0
2010-12-06 11:50:00,33.93,33.95,33.92,33.94,207400.0,25.6624,25.6776,25.6549,25.67,207400.0
2010-12-06 11:55:00,33.93,33.97,33.92,33.97,114000.0,25.6624,25.6927,25.6549,25.6927,114000.0
2010-12-06 12:00:00,33.97,33.99,33.96,33.98,146900.0,25.6927,25.7078,25.6851,25.7002,146900.0
2010-12-06 12:05:00,33.98,34.0,33.96,33.96,317500.0,25.7002,25.7154,25.6851,25.6851,317500.0
2010-12-06 12:10:00,33.96,33.97,33.94,33.97,55000.0,25.6851,25.6927,25.67,25.6927,55000.0
2010-12-06 12:15:00,33.96,33.97,33.95,33.95,22800.0,25.6851,25.6927,25.6776,25.6776,22800.0
2010-12-06 12:20:00,33.95,33.95,33.94,33.94,86800.0,25.6776,25.6776,25.67,25.67,86800.0
2010-12-06 12:25:00,33.95,33.95,33.93,33.95,60900.0,25.6776,25.6776,25.6624,25.6776,60900.0
2010-12-06 12:30:00,33.95,34.0,33.95,33.99,115400.0,25.6776,25.7154,25.6776,25.7078,115400.0
2010-12-06 12:35:00,33.98,34.0,33.98,33.99,50200.0,25.7002,25.7154,25.7002,25.7078,50200.0
2010-12-06 12:40:00,33.99,34.0,33.99,33.99,25700.0,25.7078,25.7154,25.7078,25.7078,25700.0
2010-12-06 12:45:00,33.99,34.0,33.98,33.99,23600.0,25.7078,25.7154,25.7002,25.7078,23600.0
2010-12-06 12:50:00,33.99,33.99,33.97,33.97,12000.0,25.7078,25.7078,25.6927,25.6927,12000.0
2010-12-06 12:55:00,33.97,34.0,33.97,33.99,19600.0,25.6927,25.7154,25.6927,25.7078,19600.0
2010-12-06 13:00:00,33.99,34.02,33.99,34.02,37400.0,25.7078,25.7305,25.7078,25.7305,37400.0
2010-12-06 13:05:00,34.02,34.02,34.01,34.01,20500.0,25.7305,25.7305,25.7229,25.7229,20500.0
2010-12-06 13:10:00,34.01,34.02,33.99,34.01,22400.0,25.7229,25.7305,25.7078,25.7229,22400.0
2010-12-06 13:15:00,34.01,34.01,33.99,34.0,53200.0,25.7229,25.7229,25.7078,25.7154,53200.0
2010-12-06 13:20:00,34.0,34.01,34.0,34.01,7500.0,25.7154,25.7229,25.7154,25.7229,7500.0
2010-12-06 13:25:00,34.01,34.04,34.0,34.04,242600.0,25.7229,25.7456,25.7154,25.7456,242600.0
2010-12-06 13:30:00,34.04,34.05,34.03,34.04,278500.0,25.7456,25.7532,25.7381,25.7456,278500.0
2010-12-06 13:35:00,34.04,34.08,34.04,34.06,678700.0,25.7456,25.7759,25.7456,25.7608,678700.0
2010-12-06 13:40:00,34.07,34.13,34.07,34.11,2150500.0,25.7683,25.8137,25.7683,25.7986,2150500.0
2010-12-06 13:45:00,34.12,34.12,34.1,34.1,58100.0,25.8061,25.8061,25.791,25.791,58100.0
2010-12-06 13:50:00,34.1,34.11,34.09,34.1,43700.0,25.791,25.7986,25.7834,25.791,43700.0
2010-12-06 13:55:00,34.1,34.1,34.08,34.08,180700.0,25.791,25.791,25.7759,25.7759,180700.0
2010-12-06 14:00:00,34.08,34.1,34.07,34.07,29800.0,25.7759,25.791,25.7683,25.7683,29800.0
2010-12-06 14:05:00,34.07,34.08,34.06,34.06,48800.0,25.7683,25.7759,25.7608,25.7608,48800.0
2010-12-06 14:10:00,34.06,34.06,34.04,34.06,35600.0,25.7608,25.7608,25.7456,25.7608,35600.0
2010-12-06 14:15:00,34.06,34.07,34.04,34.07,232700.0,25.7608,25.7683,25.7456,25.7683,232700.0
2010-12-06 14:20:00,34.07,34.08,34.06,34.07,32400.0,25.7683,25.7759,25.7608,25.7683,32400.0
2010-12-06 14:25:00,34.07,34.07,34.02,34.04,153000.0,25.7683,25.7683,25.7305,25.7456,153000.0
2010-12-06 14:30:00,34.04,34.08,34.03,34.08,106900.0,25.7456,25.7759,25.7381,25.7759,106900.0
2010-12-06 14:35:00,34.08,34.11,34.08,34.1,491500.0,25.7759,25.7986,25.7759,25.791,491500.0
2010-12-06 14:40:00,34.1,34.1,34.07,34.08,54400.0,25.791,25.791,25.7683,25.7759,54400.0
2010-12-06 14:45:00,34.09,34.09,34.07,34.08,42100.0,25.7834,25.7834,25.7683,25.7759,42100.0
2010-12-06 14:50:00,34.07,34.08,34.07,34.07,20700.0,25.7683,25.7759,25.7683,25.7683,20700.0
2010-12-06 14:55:00,34.08,34.08,34.06,34.07,19100.0,25.7759,25.7759,25.7608,25.7683,19100.0
2010-12-06 15:00:00,34.06,34.08,34.06,34.07,50400.0,25.7608,25.7759,25.7608,25.7683,50400.0
2010-12-06 15:05:00,34.08,34.08,34.04,34.06,134700.0,25.7759,25.7759,25.7456,25.7608,134700.0
2010-12-06 15:10:00,34.07,34.07,34.06,34.06,28900.0,25.7683,25.7683,25.7608,25.7608,28900.0
2010-12-06 15:15:00,34.07,34.07,34.05,34.06,86700.0,25.7683,25.7683,25.7532,25.7608,86700.0
2010-12-06 15:20:00,34.06,34.07,34.05,34.05,44000.0,25.7608,25.7683,25.7532,25.7532,44000.0
2010-12-06 15:25:00,34.04,34.06,34.03,34.03,63400.0,25.7456,25.7608,25.7381,25.7381,63400.0
2010-12-06 15:30:00,34.03,34.04,34.01,34.03,44800.0,25.7381,25.7456,25.7229,25.7381,44800.0
2010-12-06 15:35:00,34.03,34.06,34.03,34.06,88500.0,25.7381,25.7608,25.7381,25.7608,88500.0
2010-12-06 15:40:00,34.05,34.09,34.05,34.08,114000.0,25.7532,25.7834,25.7532,25.7759,114000.0
2010-12-06 15:45:00,34.08,34.09,34.05,34.07,130500.0,25.7759,25.7834,25.7532,25.7683,130500.0
2010-12-06 15:50:00,34.06,34.07,34.0,34.01,246900.0,25.7608,25.7683,25.7154,25.7229,246900.0
2010-12-06 15:55:00,34.01,34.03,34.0,34.01,764700.0,25.7229,25.7381,25.7154,25.7229,764700.0
2010-12-07 09:30:00,34.36,34.36,34.28,34.3,594100.0,25.9877,25.9877,25.9271,25.9423,594100.0
2010-12-07 09:35:00,34.29,34.31,34.25,34.28,320000.0,25.9347,25.9498,25.9045,25.9271,320000.0
2010-12-07 09:40:00,34.26,34.32,34.25,34.31,230000.0,25.912,25.9574,25.9045,25.9498,230000.0
2010-12-07 09:45:00,34.3,34.32,34.28,34.31,198400.0,25.9423,25.9574,25.9271,25.9498,198400.0
2010-12-07 09:50:00,34.31,34.33,34.29,34.32,220300.0,25.9498,25.965,25.9347,25.9574,220300.0
2010-12-07 09:55:00,34.32,34.33,34.28,34.28,99800.0,25.9574,25.965,25.9271,25.9271,99800.0
2010-12-07 10:00:00,34.28,34.31,34.28,34.29,268600.0,25.9271,25.9498,25.9271,25.9347,268600.0
2010-12-07 10:05:00,34.3,34.32,34.25,34.25,111000.0,25.9423,25.9574,25.9045,25.9045,111000.0
2010-12-07 10:10:00,34.26,34.3,34.24,34.28,137100.0,25.912,25.9423,25.8969,25.9271,137100.0
2010-12-07 10:15:00,34.27,34.31,34.27,34.31,81000.0,25.9196,25.9498,25.9196,25.9498,81000.0
2010-12-07 10:20:00,34.31,34.32,34.27,34.3,144000.0,25.9498,25.9574,25.9196,25.9423,144000.0
2010-12-07 10:25:00,34.3,34.31,34.23,34.23,186200.0,25.9423,25.9498,25.8893,25.8893,186200.0
2010-12-07 10:30:00,34.24,34.28,34.21,34.27,220900.0,25.8969,25.9271,25.8742,25.9196,220900.0
2010-12-07 10:35:00,34.27,34.28,34.24,34.27,141900.0,25.9196,25.9271,25.8969,25.9196,141900.0
2010-12-07 10:40:00,34.27,34.34,34.27,34.34,521100.0,25.9196,25.9725,25.9196,25.9725,521100.0
2010-12-07 10:45:00,34.33,34.34,34.31,34.33,94900.0,25.965,25.9725,25.9498,25.965,94900.0
2010-12-07 10:50:00,34.34,34.36,34.33,34.35,163800.0,25.9725,25.9877,25.965,25.9801,163800.0
2010-12-07 10:55:00,34.35,34.36,34.34,34.36,76000.0,25.9801,25.9877,25.9725,25.9877,76000.0
2010-12-07 11:00:00,34.36,34.36,34.34,34.35,174000.0,25.9877,25.9877,25.9725,25.9801,174000.0
2010-12-07 11:05:00,34.35,34.36,34.33,34.36,96900.0,25.9801,25.9877,25.965,25.9877,96900.0
2010-12-07 11:10:00,34.36,34.39,34.36,34.38,115400.0,25.9877,26.0103,25.9877,26.0028,115400.0
2010-12-07 11:15:00,34.38,34.4,34.37,34.37,83200.0,26.0028,26.0179,25.9952,25.9952,83200.0
2010-12-07 11:20:00,34.37,34.37,34.32,34.33,101500.0,25.9952,25.9952,25.9574,25.965,101500.0
2010-12-07 11:25:00,34.32,34.33,34.29,34.31,96300.0,25.9574,25.965,25.9347,25.9498,96300.0
2010-12-07 11:30:00,34.31,34.33,34.29,34.32,84400.0,25.9498,25.965,25.9347,25.9574,84400.0
2010-12-07 11:35:00,34.33,34.34,34.32,34.33,121200.0,25.965,25.9725,25.9574,25.965,121200.0
2010-12-07 11:40:00,34.34,34.36,34.32,34.35,90400.0,25.9725,25.9877,25.9574,25.9801,90400.0
2010-12-07 11:45:00,34.35,34.35,34.29,34.29,114000.0,25.9801,25.9801,25.9347,25.9347,114000.0
2010-12-07 11:50:00,34.29,34.31,34.29,34.29,86100.0,25.9347,25.9498,25.9347,25.9347,86100.0
2010-12-07 11:55:00,34.29,34.31,34.29,34.3,70700.0,25.9347,25.9498,25.9347,25.9423,70700.0
2010-12-07 12:00:00,34.3,34.33,34.29,34.32,46100.0,25.9423,25.965,25.9347,25.9574,46100.0
2010-12-07 12:05:00,34.32,34.32,34.25,34.27,58400.0,25.9574,25.9574,25.9045,25.9196,58400.0
2010-12-07 12:10:00,34.27,34.28,34.26,34.28,63700.0,25.9196,25.9271,25.912,25.9271,63700.0
2010-12-07 12:15:00,34.28,34.28,34.24,34.25,126200.0,25.9271,25.9271,25.8969,25.9045,126200.0
2010-12-07 12:20:00,34.25,34.27,34.25,34.26,71300.0,25.9045,25.9196,25.9045,25.912,71300.0
2010-12-07 12:25:00,34.26,34.3,34.26,34.3,138200.0,25.912,25.9423,25.912,25.9423,138200.0
2010-12-07 12:30:00,34.29,34.31,34.28,34.31,69200.0,25.9347,25.9498,25.9271,25.9498,69200.0
2010-12-07 12:35:00,34.3,34.31,34.28,34.29,15400.0,25.9423,25.9498,25.9271,25.9347,15400.0
2010-12-07 12:40:00,34.3,34.3,34.28,34.28,17600.0,25.9423,25.9423,25.9271,25.9271,17600.0
2010-12-07 12:45:00,34.29,34.29,34.27,34.29,20700.0,25.9347,25.9347,25.9196,25.9347,20700.0
2010-12-07 12:50:00,34.29,34.3,34.27,34.29,165200.0,25.9347,25.9423,25.9196,25.9347,165200.0
2010-12-07 12:55:00,34.29,34.34,34.28,34.34,264900.0,25.9347,25.9725,25.9271,25.9725,264900.0
2010-12-07 13:00:00,34.33,34.37,34.33,34.37,204100.0,25.965,25.9952,25.965,25.9952,204100.0
2010-12-07 13:05:00,34.37,34.38,34.35,34.35,193700.0,25.9952,26.0028,25.9801,25.9801,193700.0
2010-12-07 13:10:00,34.34,34.35,34.3,34.32,239300.0,25.9725,25.9801,25.9423,25.9574,239300.0
2010-12-07 13:15:00,34.32,34.35,34.31,34.31,929800.0,25.9574,25.9801,25.9498,25.9498,929800.0
2010-12-07 13:20:00,34.32,34.39,34.31,34.38,2062700.0,25.9574,26.0103,25.9498,26.0028,2062700.0
2010-12-07 13:25:00,34.38,34.4,34.37,34.4,227900.0,26.0028,26.0179,25.9952,26.0179,227900.0
2010-12-07 13:30:00,34.4,34.4,34.36,34.37,194300.0,26.0179,26.0179,25.9877,25.9952,194300.0
2010-12-07 13:35:00,34.37,34.38,34.34,34.36,264300.0,25.9952,26.0028,25.9725,25.9877,264300.0
2010-12-07 13:40:00,34.35,34.39,34.35,34.38,214400.0,25.9801,26.0103,25.9801,26.0028,214400.0
2010-12-07 13:45:00,34.38,34.43,34.37,34.42,362900.0,26.0028,26.0406,25.9952,26.033,362900.0
2010-12-07 13:50:00,34.42,34.43,34.39,34.41,274200.0,26.033,26.0406,26.0103,26.0255,274200.0
2010-12-07 13:55:00,34.4,34.41,34.39,34.4,158300.0,26.0179,26.0255,26.0103,26.0179,158300.0
2010-12-07 14:00:00,34.39,34.4,34.39,34.39,29700.0,26.0103,26.0179,26.0103,26.0103,29700.0
2010-12-07 14:05:00,34.4,34.4,34.36,34.36,263100.0,26.0179,26.0179,25.9877,25.9877,263100.0
2010-12-07 14:10:00,34.36,34.37,34.35,34.36,55700.0,25.9877,25.9952,25.9801,25.9877,55700.0
2010-12-07 14:15:00,34.36,34.37,34.34,34.35,41300.0,25.9877,25.9952,25.9725,25.9801,41300.0
2010-12-07 14:20:00,34.36,34.37,34.34,34.36,59800.0,25.9877,25.9952,25.9725,25.9877,59800.0
2010-12-07 14:25:00,34.35,34.37,34.35,34.36,103500.0,25.9801,25.9952,25.9801,25.9877,103500.0
2010-12-07 14:30:00,34.35,34.37,34.35,34.37,60800.0,25.9801,25.9952,25.9801,25.9952,60800.0
2010-12-07 14:35:00,34.38,34.41,34.38,34.38,348700.0,26.0028,26.0255,26.0028,26.0028,348700.0
2010-12-07 14:40:00,34.39,34.39,34.34,34.34,124300.0,26.0103,26.0103,25.9725,25.9725,124300.0
2010-12-07 14:45:00,34.35,34.35,34.34,34.34,103500.0,25.9801,25.9801,25.9725,25.9725,103500.0
2010-12-07 14:50:00,34.34,34.35,34.28,34.3,428200.0,25.9725,25.9801,25.9271,25.9423,428200.0
2010-12-07 14:55:00,34.29,34.29,34.17,34.19,392700.0,25.9347,25.9347,25.844,25.8591,392700.0
2010-12-07 15:00:00,34.19,34.24,34.18,34.2,340500.0,25.8591,25.8969,25.8515,25.8666,340500.0
2010-12-07 15:05:00,34.2,34.24,34.17,34.22,113200.0,25.8666,25.8969,25.844,25.8818,113200.0
2010-12-07 15:10:00,34.22,34.25,34.22,34.24,66100.0,25.8818,25.9045,25.8818,25.8969,66100.0
2010-12-07 15:15:00,34.24,34.24,34.15,34.16,297100.0,25.8969,25.8969,25.8288,25.8364,297100.0
2010-12-07 15:20:00,34.16,34.17,34.1,34.12,339400.0,25.8364,25.844,25.791,25.8061,339400.0
2010-12-07 15:25:00,34.12,34.18,34.1,34.17,189400.0,25.8061,25.8515,25.791,25.844,189400.0
2010-12-07 15:30:00,34.16,34.17,34.14,34.15,227900.0,25.8364,25.844,25.8213,25.8288,227900.0
2010-12-07 15:35:00,34.16,34.22,34.15,34.22,196300.0,25.8364,25.8818,25.8288,25.8818,196300.0
2010-12-07 15:40:00,34.22,34.24,34.16,34.17,184900.0,25.8818,25.8969,25.8364,25.844,184900.0
2010-12-07 15:45:00,34.17,34.19,34.13,34.16,342700.0,25.844,25.8591,25.8137,25.8364,342700.0
2010-12-07 15:50:00,34.16,34.18,34.12,34.14,381800.0,25.8364,25.8515,25.8061,25.8213,381800.0
2010-12-07 15:55:00,34.14,34.14,34.11,34.12,552000.0,25.8213,25.8213,25.7986,25.8061,552000.0
2010-12-08 09:30:00,34.15,34.16,34.1,34.12,237600.0,25.8288,25.8364,25.791,25.8061,237600.0
2010-12-08 09:35:00,34.12,34.19,34.12,34.18,447000.0,25.8061,25.8591,25.8061,25.8515,447000.0
2010-12-08 09:40:00,34.18,34.24,34.17,34.23,307200.0,25.8515,25.8969,25.844,25.8893,307200.0
2010-12-08 09:45:00,34.24,34.25,34.19,34.21,184000.0,25.8969,25.9045,25.8591,25.8742,184000.0
2010-12-08 09:50:00,34.2,34.24,34.15,34.16,175200.0,25.8666,25.8969,25.8288,25.8364,175200.0
2010-12-08 09:55:00,34.16,34.18,34.14,34.17,88800.0,25.8364,25.8515,25.8213,25.844,88800.0
2010-12-08 10:00:00,34.16,34.16,34.1,34.12,55700.0,25.8364,25.8364,25.791,25.8061,55700.0
2010-12-08 10:05:00,34.13,34.14,34.07,34.11,190300.0,25.8137,25.8213,25.7683,25.7986,190300.0
2010-12-08 10:10:00,34.11,34.11,34.04,34.09,384700.0,25.7986,25.7986,25.7456,25.7834,384700.0
2010-12-08 10:15:00,34.09,34.11,34.02,34.02,703300.0,25.7834,25.7986,25.7305,25.7305,703300.0
2010-12-08 10:20:00,34.02,34.03,33.96,33.98,442800.0,25.7305,25.7381,25.6851,25.7002,442800.0
2010-12-08 10:25:00,33.99,34.02,33.97,34.01,369300.0,25.7078,25.7305,25.6927,25.7229,369300.0
2010-12-08 10:30:00,34.01,34.02,33.97,33.98,747200.0,25.7229,25.7305,25.6927,25.7002,747200.0
2010-12-08 10:35:00,33.98,33.99,33.91,33.92,318800.0,25.7002,25.7078,25.6473,25.6549,318800.0
2010-12-08 10:40:00,33.92,33.94,33.9,33.94,587500.0,25.6549,25.67,25.6397,25.67,587500.0
2010-12-08 10:45:00,33.94,33.94,33.91,33.91,345600.0,25.67,25.67,25.6473,25.6473,345600.0
2010-12-08 10:50:00,33.92,33.94,33.89,33.94,850000.0,25.6549,25.67,25.6322,25.67,850000.0
2010-12-08 10:55:00,33.94,33.97,33.93,33.97,840000.0,25.67,25.6927,25.6624,25.6927,840000.0
2010-12-08 11:00:00,33.97,33.99,33.94,33.99,116200.0,25.6927,25.7078,25.67,25.7078,116200.0
2010-12-08 11:05:00,34.0,34.01,33.98,33.98,384300.0,25.7154,25.7229,25.7002,25.7002,384300.0
2010-12-08 11:10:00,33.97,33.99,33.97,33.99,68900.0,25.6927,25.7078,25.6927,25.7078,68900.0
2010-12-08 11:15:00,33.99,34.0,33.95,33.95,130100.0,25.7078,25.7154,25.6776,25.6776,130100.0
2010-12-08 11:20:00,33.96,33.99,33.95,33.98,116100.0,25.6851,25.7078,25.6776,25.7002,116100.0
2010-12-08 11:25:00,33.97,34.0,33.96,33.97,132900.0,25.6927,25.7154,25.6851,25.6927,132900.0
2010-12-08 11:30:00,33.97,33.97,33.93,33.95,101300.0,25.6927,25.6927,25.6624,25.6776,101300.0
2010-12-08 11:35:00,33.95,33.96,33.94,33.95,135400.0,25.6776,25.6851,25.67,25.6776,135400.0
2010-12-08 11:40:00,33.94,33.98,33.94,33.98,115500.0,25.67,25.7002,25.67,25.7002,115500.0
2010-12-08 11:45:00,33.98,34.01,33.98,34.0,398200.0,25.7002,25.7229,25.7002,25.7154,398200.0
2010-12-08 11:50:00,34.0,34.03,34.0,34.01,701800.0,25.7154,25.7381,25.7154,25.7229,701800.0
2010-12-08 11:55:00,34.01,34.01,33.99,34.01,231100.0,25.7229,25.7229,25.7078,25.7229,231100.0
2010-12-08 12:00:00,34.01,34.03,34.01,34.01,84400.0,25.7229,25.7381,25.7229,25.7229,84400.0
2010-12-08 12:05:00,34.02,34.02,34.0,34.01,113300.0,25.7305,25.7305,25.7154,25.7229,113300.0
2010-12-08 12:10:00,34.0,34.03,34.0,34.03,333400.0,25.7154,25.7381,25.7154,25.7381,333400.0
2010-12-08 12:15:00,34.03,34.03,33.99,33.99,132800.0,25.7381,25.7381,25.7078,25.7078,132800.0
2010-12-08 12:20:00,33.99,34.01,33.99,34.0,163500.0,25.7078,25.7229,25.7078,25.7154,163500.0
2010-12-08 12:25:00,34.0,34.01,33.98,33.99,99800.0,25.7154,25.7229,25.7002,25.7078,99800.0
2010-12-08 12:30:00,33.99,33.99,33.96,33.96,164900.0,25.7078,25.7078,25.6851,25.6851,164900.0
2010-12-08 12:35:00,33.97,33.98,33.96,33.97,12800.0,25.6927,25.7002,25.6851,25.6927,12800.0
2010-12-08 12:40:00,33.97,33.97,33.95,33.96,11500.0,25.6927,25.6927,25.6776,25.6851,11500.0
2010-12-08 12:45:00,33.96,33.96,33.91,33.91,153800.0,25.6851,25.6851,25.6473,25.6473,153800.0
2010-12-08 12:50:00,33.92,33.92,33.9,33.92,59500.0,25.6549,25.6549,25.6397,25.6549,59500.0
2010-12-08 12:55:00,33.92,33.94,33.92,33.94,10800.0,25.6549,25.67,25.6549,25.67,10800.0
2010-12-08 13:00:00,33.94,34.0,33.93,34.0,256400.0,25.67,25.7154,25.6624,25.7154,256400.0
2010-12-08 13:05:00,33.99,34.0,33.97,33.98,191800.0,25.7078,25.7154,25.6927,25.7002,191800.0
2010-12-08 13:10:00,33.98,34.02,33.98,33.99,270400.0,25.7002,25.7305,25.7002,25.7078,270400.0
2010-12-08 13:15:00,33.99,34.0,33.95,33.96,203600.0,25.7078,25.7154,25.6776,25.6851,203600.0
2010-12-08 13:20:00,33.95,33.95,33.92,33.95,76400.0,25.6776,25.6776,25.6549,25.6776,76400.0
2010-12-08 13:25:00,33.96,33.97,33.94,33.95,103800.0,25.6851,25.6927,25.67,25.6776,103800.0
2010-12-08 13:30:00,33.95,33.98,33.94,33.98,135600.0,25.6776,25.7002,25.67,25.7002,135600.0
2010-12-08 13:35:00,33.98,34.01,33.98,34.0,253500.0,25.7002,25.7229,25.7002,25.7154,253500.0
2010-12-08 13:40:00,34.0,34.05,33.99,34.03,147900.0,25.7154,25.7532,25.7078,25.7381,147900.0
2010-12-08 13:45:00,34.03,34.03,34.0,34.0,38400.0,25.7381,25.7381,25.7154,25.7154,38400.0
2010-12-08 13:50:00,33.99,34.01,33.99,34.0,78000.0,25.7078,25.7229,25.7078,25.7154,78000.0
2010-12-08 13:55:00,33.99,34.01,33.99,34.0,18200.0,25.7078,25.7229,25.7078,25.7154,18200.0
2010-12-08 14:00:00,34.0,34.0,33.97,33.99,40300.0,25.7154,25.7154,25.6927,25.7078,40300.0
2010-12-08 14:05:00,33.98,34.0,33.96,33.99,270000.0,25.7002,25.7154,25.6851,25.7078,270000.0
2010-12-08 14:10:00,33.99,34.0,33.99,34.0,300300.0,25.7078,25.7154,25.7078,25.7154,300300.0
2010-12-08 14:15:00,34.0,34.02,33.99,34.0,116800.0,25.7154,25.7305,25.7078,25.7154,116800.0
2010-12-08 14:20:00,34.0,34.02,33.99,34.02,89900.0,25.7154,25.7305,25.7078,25.7305,89900.0
2010-12-08 14:25:00,34.01,34.01,33.97,33.99,62500.0,25.7229,25.7229,25.6927,25.7078,62500.0
2010-12-08 14:30:00,33.99,34.02,33.99,34.01,283000.0,25.7078,25.7305,25.7078,25.7229,283000.0
2010-12-08 14:35:00,34.01,34.05,34.01,34.03,62500.0,25.7229,25.7532,25.7229,25.7381,62500.0
2010-12-08 14:40:00,34.03,34.06,34.03,34.05,170200.0,25.7381,25.7608,25.7381,25.7532,170200.0
2010-12-08 14:45:00,34.05,34.06,34.01,34.03,236000.0,25.7532,25.7608,25.7229,25.7381,236000.0
2010-12-08 14:50:00,34.03,34.03,34.01,34.03,304200.0,25.7381,25.7381,25.7229,25.7381,304200.0
2010-12-08 14:55:00,34.04,34.04,34.0,34.0,70500.0,25.7456,25.7456,25.7154,25.7154,70500.0
2010-12-08 15:00:00,34.0,34.02,33.98,34.01,65000.0,25.7154,25.7305,25.7002,25.7229,65000.0
2010-12-08 15:05:00,34.0,34.02,33.99,34.0,55500.0,25.7154,25.7305,25.7078,25.7154,55500.0
2010-12-08 15:10:00,33.99,33.99,33.96,33.98,99400.0,25.7078,25.7078,25.6851,25.7002,99400.0
2010-12-08 15:15:00,33.98,33.98,33.94,33.95,72400.0,25.7002,25.7002,25.67,25.6776,72400.0
2010-12-08 15:20:00,33.95,33.98,33.94,33.97,89800.0,25.6776,25.7002,25.67,25.6927,89800.0
2010-12-08 15:25:00,33.97,33.98,33.95,33.95,28800.0,25.6927,25.7002,25.6776,25.6776,28800.0
2010-12-08 15:30:00,33.95,33.99,33.94,33.99,115700.0,25.6776,25.7078,25.67,25.7078,115700.0
2010-12-08 15:35:00,33.99,34.0,33.97,33.97,278100.0,25.7078,25.7154,25.6927,25.6927,278100.0
2010-12-08 15:40:00,33.97,33.99,33.97,33.98,161200.0,25.6927,25.7078,25.6927,25.7002,161200.0
2010-12-08 15:45:00,33.98,34.03,33.98,34.01,203100.0,25.7002,25.7381,25.7002,25.7229,203100.0
2010-12-08 15:50:00,34.01,34.02,34.01,34.02,246700.0,25.7229,25.7305,25.7229,25.7305,246700.0
2010-12-08 15:55:00,34.03,34.05,34.01,34.01,601300.0,25.7381,25.7532,25.7229,25.7229,601300.0
2010-12-09 09:30:00,34.2,34.26,34.18,34.18,176500.0,25.8666,25.912,25.8515,25.8515,176500.0
2010-12-09 09:35:00,34.17,34.17,34.1,34.14,268300.0,25.844,25.844,25.791,25.8213,268300.0
2010-12-09 09:40:00,34.13,34.16,34.1,34.12,97700.0,25.8137,25.8364,25.791,25.8061,97700.0
2010-12-09 09:45:00,34.12,34.17,34.11,34.13,76700.0,25.8061,25.844,25.7986,25.8137,76700.0
2010-12-09 09:50:00,34.13,34.21,34.13,34.2,184000.0,25.8137,25.8742,25.8137,25.8666,184000.0
2010-12-09 09:55:00,34.2,34.23,34.18,34.22,351300.0,25.8666,25.8893,25.8515,25.8818,351300.0
2010-12-09 10:00:00,34.22,34.22,34.17,34.19,177100.0,25.8818,25.8818,25.844,25.8591,177100.0
2010-12-09 10:05:00,34.18,34.2,34.15,34.16,54100.0,25.8515,25.8666,25.8288,25.8364,54100.0
2010-12-09 10:10:00,34.15,34.16,34.1,34.1,459000.0,25.8288,25.8364,25.791,25.791,459000.0
2010-12-09 10:15:00,34.11,34.15,34.1,34.13,94300.0,25.7986,25.8288,25.791,25.8137,94300.0
2010-12-09 10:20:00,34.13,34.14,34.09,34.12,111000.0,25.8137,25.8213,25.7834,25.8061,111000.0
2010-12-09 10:25:00,34.12,34.13,34.1,34.13,75400.0,25.8061,25.8137,25.791,25.8137,75400.0
2010-12-09 10:30:00,34.13,34.15,34.13,34.14,161300.0,25.8137,25.8288,25.8137,25.8213,161300.0
2010-12-09 10:35:00,34.13,34.13,34.1,34.1,39000.0,25.8137,25.8137,25.791,25.791,39000.0
2010-12-09 10:40:00,34.1,34.1,34.05,34.06,52400.0,25.791,25.791,25.7532,25.7608,52400.0
2010-12-09 10:45:00,34.06,34.1,34.06,34.07,77800.0,25.7608,25.791,25.7608,25.7683,77800.0
2010-12-09 10:50:00,34.07,34.08,34.04,34.06,140300.0,25.7683,25.7759,25.7456,25.7608,140300.0
2010-12-09 10:55:00,34.05,34.05,34.01,34.05,119100.0,25.7532,25.7532,25.7229,25.7532,119100.0
2010-12-09 11:00:00,34.05,34.09,34.04,34.07,154300.0,25.7532,25.7834,25.7456,25.7683,154300.0
2010-12-09 11:05:00,34.08,34.11,34.06,34.1,132300.0,25.7759,25.7986,25.7608,25.791,132300.0
2010-12-09 11:10:00,34.1,34.13,34.09,34.11,185400.0,25.791,25.8137,25.7834,25.7986,185400.0
2010-12-09 11:15:00,34.11,34.11,34.09,34.11,27500.0,25.7986,25.7986,25.7834,25.7986,27500.0
2010-12-09 11:20:00,34.1,34.11,34.08,34.08,38800.0,25.791,25.7986,25.7759,25.7759,38800.0
2010-12-09 11:25:00,34.09,34.1,34.07,34.07,77500.0,25.7834,25.791,25.7683,25.7683,77500.0
2010-12-09 11:30:00,34.08,34.09,34.04,34.05,228200.0,25.7759,25.7834,25.7456,25.7532,228200.0
2010-12-09 11:35:00,34.05,34.08,34.05,34.07,88800.0,25.7532,25.7759,25.7532,25.7683,88800.0
2010-12-09 11:40:00,34.07,34.08,34.03,34.03,64800.0,25.7683,25.7759,25.7381,25.7381,64800.0
2010-12-09 11:45:00,34.03,34.03,33.99,34.0,52500.0,25.7381,25.7381,25.7078,25.7154,52500.0
2010-12-09 11:50:00,34.0,34.01,33.97,34.01,308800.0,25.7154,25.7229,25.6927,25.7229,308800.0
2010-12-09 11:55:00,34.01,34.04,33.99,34.04,119800.0,25.7229,25.7456,25.7078,25.7456,119800.0
2010-12-09 12:00:00,34.03,34.07,34.03,34.07,296600.0,25.7381,25.7683,25.7381,25.7683,296600.0
2010-12-09 12:05:00,34.06,34.09,34.06,34.09,268200.0,25.7608,25.7834,25.7608,25.7834,268200.0
2010-12-09 12:10:00,34.08,34.08,34.05,34.07,127700.0,25.7759,25.7759,25.7532,25.7683,127700.0
2010-12-09 12:15:00,34.06,34.07,34.05,34.06,50200.0,25.7608,25.7683,25.7532,25.7608,50200.0
2010-12-09 12:20:00,34.06,34.07,34.06,34.07,42300.0,25.7608,25.7683,25.7608,25.7683,42300.0
2010-12-09 12:25:00,34.07,34.07,34.05,34.07,35300.0,25.7683,25.7683,25.7532,25.7683,35300.0
2010-12-09 12:30:00,34.06,34.08,34.06,34.07,20300.0,25.7608,25.7759,25.7608,25.7683,20300.0
2010-12-09 12:35:00,34.07,34.08,34.05,34.07,35900.0,25.7683,25.7759,25.7532,25.7683,35900.0
2010-12-09 12:40:00,34.08,34.09,34.08,34.08,69000.0,25.7759,25.7834,25.7759,25.7759,69000.0
2010-12-09 12:45:00,34.08,34.09,34.06,34.09,57400.0,25.7759,25.7834,25.7608,25.7834,57400.0
2010-12-09 12:50:00,34.09,34.1,34.08,34.1,41300.0,25.7834,25.791,25.7759,25.791,41300.0
2010-12-09 12:55:00,34.11,34.11,34.09,34.1,32200.0,25.7986,25.7986,25.7834,25.791,32200.0
2010-12-09 13:00:00,34.1,34.13,34.08,34.11,185400.0,25.791,25.8137,25.7759,25.7986,185400.0
2010-12-09 13:05:00,34.1,34.14,34.1,34.13,67000.0,25.791,25.8213,25.791,25.8137,67000.0
2010-12-09 13:10:00,34.14,34.15,34.13,34.14,278000.0,25.8213,25.8288,25.8137,25.8213,278000.0
2010-12-09 13:15:00,34.14,34.15,34.11,34.11,41700.0,25.8213,25.8288,25.7986,25.7986,41700.0
2010-12-09 13:20:00,34.1,34.12,34.09,34.1,111300.0,25.791,25.8061,25.7834,25.791,111300.0
2010-12-09 13:25:00,34.1,34.12,34.1,34.12,24400.0,25.791,25.8061,25.791,25.8061,24400.0
2010-12-09 13:30:00,34.12,34.13,34.09,34.1,113000.0,25.8061,25.8137,25.7834,25.791,113000.0
2010-12-09 13:35:00,34.1,34.11,34.08,34.09,225400.0,25.791,25.7986,25.7759,25.7834,225400.0
2010-12-09 13:40:00,34.09,34.11,34.09,34.11,12100.0,25.7834,25.7986,25.7834,25.7986,12100.0
2010-12-09 13:45:00,34.1,34.12,34.09,34.11,36600.0,25.791,25.8061,25.7834,25.7986,36600.0
2010-12-09 13:50:00,34.11,34.12,34.1,34.12,27900.0,25.7986,25.8061,25.791,25.8061,27900.0
2010-12-09 13:55:00,34.12,34.14,34.11,34.14,28600.0,25.8061,25.8213,25.7986,25.8213,28600.0
2010-12-09 14:00:00,34.13,34.14,34.13,34.14,15900.0,25.8137,25.8213,25.8137,25.8213,15900.0
2010-12-09 14:05:00,34.14,34.14,34.08,34.09,122100.0,25.8213,25.8213,25.7759,25.7834,122100.0
2010-12-09 14:10:00,34.09,34.09,34.06,34.09,61900.0,25.7834,25.7834,25.7608,25.7834,61900.0
2010-12-09 14:15:00,34.08,34.11,34.08,34.1,115900.0,25.7759,25.7986,25.7759,25.791,115900.0
2010-12-09 14:20:00,34.1,34.12,34.1,34.11,48700.0,25.791,25.8061,25.791,25.7986,48700.0
2010-12-09 14:25:00,34.1,34.11,34.1,34.11,21900.0,25.791,25.7986,25.791,25.7986,21900.0
2010-12-09 14:30:00,34.1,34.11,34.08,34.09,69000.0,25.791,25.7986,25.7759,25.7834,69000.0
2010-12-09 14:35:00,34.1,34.1,34.08,34.09,55300.0,25.791,25.791,25.7759,25.7834,55300.0
2010-12-09 14:40:00,34.08,34.1,34.08,34.09,40400.0,25.7759,25.791,25.7759,25.7834,40400.0
2010-12-09 14:45:00,34.08,34.09,34.06,34.06,144400.0,25.7759,25.7834,25.7608,25.7608,144400.0
2010-12-09 14:50:00,34.05,34.08,34.05,34.08,28000.0,25.7532,25.7759,25.7532,25.7759,28000.0
2010-12-09 14:55:00,34.08,34.09,34.07,34.09,34900.0,25.7759,25.7834,25.7683,25.7834,34900.0
2010-12-09 15:00:00,34.08,34.09,34.06,34.09,59500.0,25.7759,25.7834,25.7608,25.7834,59500.0
2010-12-09 15:05:00,34.08,34.09,34.07,34.08,31400.0,25.7759,25.7834,25.7683,25.7759,31400.0
2010-12-09 15:10:00,34.09,34.09,34.07,34.08,67600.0,25.7834,25.7834,25.7683,25.7759,67600.0
2010-12-09 15:15:00,34.08,34.1,34.07,34.1,179700.0,25.7759,25.791,25.7683,25.791,179700.0
2010-12-09 15:20:00,34.09,34.1,34.07,34.08,51300.0,25.7834,25.791,25.7683,25.7759,51300.0
2010-12-09 15:25:00,34.08,34.09,34.06,34.07,71000.0,25.7759,25.7834,25.7608,25.7683,71000.0
2010-12-09 15:30:00,34.07,34.08,34.06,34.07,111000.0,25.7683,25.7759,25.7608,25.7683,111000.0
2010-12-09 15:35:00,34.07,34.09,34.05,34.09,176000.0,25.7683,25.7834,25.7532,25.7834,176000.0
2010-12-09 15:40:00,34.09,34.13,34.08,34.1,227200.0,25.7834,25.8137,25.7759,25.791,227200.0
2010-12-09 15:45:00,34.1,34.12,34.08,34.11,367400.0,25.791,25.8061,25.7759,25.7986,367400.0
2010-12-09 15:50:00,34.11,34.11,34.08,34.08,553200.0,25.7986,25.7986,25.7759,25.7759,553200.0
2010-12-09 15:55:00,34.08,34.11,34.06,34.11,1150000.0,25.7759,25.7986,25.7608,25.7986,1150000.0
2010-12-10 09:30:00,34.22,34.27,34.19,34.19,59400.0,25.8818,25.9196,25.8591,25.8591,59400.0
2010-12-10 09:35:00,34.19,34.2,34.17,34.19,304900.0,25.8591,25.8666,25.844,25.8591,304900.0
2010-12-10 09:40:00,34.19,34.22,34.18,34.19,277200.0,25.8591,25.8818,25.8515,25.8591,277200.0
2010-12-10 09:45:00,34.19,34.22,34.19,34.21,91000.0,25.8591,25.8818,25.8591,25.8742,91000.0
2010-12-10 09:50:00,34.21,34.25,34.21,34.25,85300.0,25.8742,25.9045,25.8742,25.9045,85300.0
2010-12-10 09:55:00,34.25,34.27,34.19,34.19,187900.0,25.9045,25.9196,25.8591,25.8591,187900.0
2010-12-10 10:00:00,34.18,34.19,34.14,34.14,79800.0,25.8515,25.8591,25.8213,25.8213,79800.0
2010-12-10 10:05:00,34.13,34.17,34.12,34.15,56100.0,25.8137,25.844,25.8061,25.8288,56100.0
2010-12-10 10:10:00,34.15,34.15,34.09,34.13,141100.0,25.8288,25.8288,25.7834,25.8137,141100.0
2010-12-10 10:15:00,34.12,34.15,34.1,34.14,135700.0,25.8061,25.8288,25.791,25.8213,135700.0
2010-12-10 10:20:00,34.14,34.14,34.12,34.12,42000.0,25.8213,25.8213,25.8061,25.8061,42000.0
2010-12-10 10:25:00,34.13,34.16,34.11,34.15,188500.0,25.8137,25.8364,25.7986,25.8288,188500.0
2010-12-10 10:30:00,34.16,34.16,34.14,34.15,62400.0,25.8364,25.8364,25.8213,25.8288,62400.0
2010-12-10 10:35:00,34.14,34.15,34.12,34.14,78800.0,25.8213,25.8288,25.8061,25.8213,78800.0
2010-12-10 10:40:00,34.13,34.17,34.12,34.16,30500.0,25.8137,25.844,25.8061,25.8364,30500.0
2010-12-10 10:45:00,34.16,34.17,34.15,34.15,19500.0,25.8364,25.844,25.8288,25.8288,19500.0
2010-12-10 10:50:00,34.14,34.17,34.14,34.16,208500.0,25.8213,25.844,25.8213,25.8364,208500.0
2010-12-10 10:55:00,34.15,34.18,34.15,34.16,66200.0,25.8288,25.8515,25.8288,25.8364,66200.0
2010-12-10 11:00:00,34.16,34.17,34.15,34.17,7500.0,25.8364,25.844,25.8288,25.844,7500.0
2010-12-10 11:05:00,34.17,34.2,34.17,34.18,81900.0,25.844,25.8666,25.844,25.8515,81900.0
2010-12-10 11:10:00,34.17,34.19,34.17,34.17,212000.0,25.844,25.8591,25.844,25.844,212000.0
2010-12-10 11:15:00,34.18,34.18,34.16,34.17,34200.0,25.8515,25.8515,25.8364,25.844,34200.0
2010-12-10 11:20:00,34.17,34.18,34.16,34.16,33100.0,25.844,25.8515,25.8364,25.8364,33100.0
2010-12-10 11:25:00,34.16,34.16,34.14,34.14,41500.0,25.8364,25.8364,25.8213,25.8213,41500.0
2010-12-10 11:30:00,34.14,34.18,34.14,34.17,149000.0,25.8213,25.8515,25.8213,25.844,149000.0
2010-12-10 11:35:00,34.17,34.18,34.15,34.15,39300.0,25.844,25.8515,25.8288,25.8288,39300.0
2010-12-10 11:40:00,34.15,34.15,34.14,34.14,53100.0,25.8288,25.8288,25.8213,25.8213,53100.0
2010-12-10 11:45:00,34.15,34.17,34.15,34.17,38100.0,25.8288,25.844,25.8288,25.844,38100.0
2010-12-10 11:50:00,34.17,34.21,34.15,34.21,125200.0,25.844,25.8742,25.8288,25.8742,125200.0
2010-12-10 11:55:00,34.21,34.27,34.21,34.26,196900.0,25.8742,25.9196,25.8742,25.912,196900.0
2010-12-10 12:00:00,34.26,34.26,34.24,34.25,147000.0,25.912,25.912,25.8969,25.9045,147000.0
2010-12-10 12:05:00,34.25,34.26,34.24,34.26,185200.0,25.9045,25.912,25.8969,25.912,185200.0
2010-12-10 12:10:00,34.26,34.27,34.26,34.27,106200.0,25.912,25.9196,25.912,25.9196,106200.0
2010-12-10 12:15:00,34.26,34.28,34.26,34.28,32700.0,25.912,25.9271,25.912,25.9271,32700.0
2010-12-10 12:20:00,34.27,34.28,34.27,34.28,20700.0,25.9196,25.9271,25.9196,25.9271,20700.0
2010-12-10 12:25:00,34.28,34.33,34.27,34.33,231800.0,25.9271,25.965,25.9196,25.965,231800.0
2010-12-10 12:30:00,34.33,34.34,34.32,34.33,41100.0,25.965,25.9725,25.9574,25.965,41100.0
2010-12-10 12:35:00,34.34,34.35,34.34,34.34,18600.0,25.9725,25.9801,25.9725,25.9725,18600.0
2010-12-10 12:40:00,34.34,34.35,34.31,34.32,285800.0,25.9725,25.9801,25.9498,25.9574,285800.0
2010-12-10 12:45:00,34.33,34.39,34.32,34.38,310700.0,25.965,26.0103,25.9574,26.0028,310700.0
2010-12-10 12:50:00,34.39,34.39,34.34,34.34,17200.0,26.0103,26.0103,25.9725,25.9725,17200.0
2010-12-10 12:55:00,34.35,34.35,34.33,34.34,16500.0,25.9801,25.9801,25.965,25.9725,16500.0
2010-12-10 13:00:00,34.34,34.36,34.34,34.35,14500.0,25.9725,25.9877,25.9725,25.9801,14500.0
2010-12-10 13:05:00,34.35,34.35,34.33,34.35,88200.0,25.9801,25.9801,25.965,25.9801,88200.0
2010-12-10 13:10:00,34.35,34.37,34.34,34.37,40500.0,25.9801,25.9952,25.9725,25.9952,40500.0
2010-12-10 13:15:00,34.37,34.39,34.37,34.37,126300.0,25.9952,26.0103,25.9952,25.9952,126300.0
2010-12-10 13:20:00,34.37,34.4,34.36,34.36,56700.0,25.9952,26.0179,25.9877,25.9877,56700.0
2010-12-10 13:25:00,34.37,34.37,34.35,34.36,61500.0,25.9952,25.9952,25.9801,25.9877,61500.0
2010-12-10 13:30:00,34.36,34.37,34.35,34.36,51100.0,25.9877,25.9952,25.9801,25.9877,51100.0
2010-12-10 13:35:00,34.36,34.38,34.35,34.37,38500.0,25.9877,26.0028,25.9801,25.9952,38500.0
2010-12-10 13:40:00,34.37,34.37,34.34,34.36,40100.0,25.9952,25.9952,25.9725,25.9877,40100.0
2010-12-10 13:45:00,34.36,34.39,34.36,34.39,25400.0,25.9877,26.0103,25.9877,26.0103,25400.0
2010-12-10 13:50:00,34.38,34.39,34.38,34.38,20200.0,26.0028,26.0103,26.0028,26.0028,20200.0
2010-12-10 13:55:00,34.38,34.42,34.38,34.42,87400.0,26.0028,26.033,26.0028,26.033,87400.0
2010-12-10 14:00:00,34.42,34.43,34.4,34.43,38400.0,26.033,26.0406,26.0179,26.0406,38400.0
2010-12-10 14:05:00,34.43,34.44,34.42,34.43,50800.0,26.0406,26.0482,26.033,26.0406,50800.0
2010-12-10 14:10:00,34.44,34.45,34.42,34.42,24500.0,26.0482,26.0557,26.033,26.033,24500.0
2010-12-10 14:15:00,34.42,34.43,34.42,34.42,9400.0,26.033,26.0406,26.033,26.033,9400.0
2010-12-10 14:20:00,34.43,34.44,34.42,34.42,39900.0,26.0406,26.0482,26.033,26.033,39900.0
2010-12-10 14:25:00,34.43,34.43,34.4,34.4,68800.0,26.0406,26.0406,26.0179,26.0179,68800.0
2010-12-10 14:30:00,34.4,34.41,34.38,34.4,52600.0,26.0179,26.0255,26.0028,26.0179,52600.0
2010-12-10 14:35:00,34.4,34.43,34.39,34.42,97200.0,26.0179,26.0406,26.0103,26.033,97200.0
2010-12-10 14:40:00,34.43,34.43,34.41,34.42,206900.0,26.0406,26.0406,26.0255,26.033,206900.0
2010-12-10 14:45:00,34.41,34.42,34.39,34.41,62000.0,26.0255,26.033,26.0103,26.0255,62000.0
2010-12-10 14:50:00,34.41,34.42,34.4,34.41,76000.0,26.0255,26.033,26.0179,26.0255,76000.0
2010-12-10 14:55:00,34.4,34.42,34.4,34.41,30300.0,26.0179,26.033,26.0179,26.0255,30300.0
2010-12-10 15:00:00,34.41,34.42,34.39,34.4,80800.0,26.0255,26.033,26.0103,26.0179,80800.0
2010-12-10 15:05:00,34.4,34.4,34.37,34.39,77800.0,26.0179,26.0179,25.9952,26.0103,77800.0
2010-12-10 15:10:00,34.38,34.39,34.38,34.38,96200.0,26.0028,26.0103,26.0028,26.0028,96200.0
2010-12-10 15:15:00,34.38,34.38,34.35,34.37,311400.0,26.0028,26.0028,25.9801,25.9952,311400.0
2010-12-10 15:20:00,34.37,34.4,34.37,34.4,135000.0,25.9952,26.0179,25.9952,26.0179,135000.0
2010-12-10 15:25:00,34.4,34.42,34.39,34.42,112500.0,26.0179,26.033,26.0103,26.033,112500.0
2010-12-10 15:30:00,34.43,34.46,34.42,34.45,136300.0,26.0406,26.0633,26.033,26.0557,136300.0
2010-12-10 15:35:00,34.44,34.45,34.42,34.44,123700.0,26.0482,26.0557,26.033,26.0482,123700.0
2010-12-10 15:40:00,34.44,34.44,34.41,34.42,185000.0,26.0482,26.0482,26.0255,26.033,185000.0
2010-12-10 15:45:00,34.42,34.44,34.39,34.39,249700.0,26.033,26.0482,26.0103,26.0103,249700.0
2010-12-10 15:50:00,34.4,34.43,34.4,34.43,168100.0,26.0179,26.0406,26.0179,26.0406,168100.0
2010-12-10 15:55:00,34.43,34.44,34.39,34.4,1082000.0,26.0406,26.0482,26.0103,26.0179,1082000.0
2010-12-13 09:30:00,34.65,34.66,34.51,34.54,112300.0,26.207,26.2146,26.1011,26.1238,112300.0
2010-12-13 09:35:00,34.54,34.55,34.45,34.45,312000.0,26.1238,26.1314,26.0557,26.0557,312000.0
2010-12-13 09:40:00,34.44,34.47,34.4,34.44,435600.0,26.0482,26.0709,26.0179,26.0482,435600.0
2010-12-13 09:45:00,34.44,34.47,34.42,34.47,169200.0,26.0482,26.0709,26.033,26.0709,169200.0
2010-12-13 09:50:00,34.47,34.5,34.46,34.47,245100.0,26.0709,26.0935,26.0633,26.0709,245100.0
2010-12-13 09:55:00,34.48,34.48,34.42,34.43,138400.0,26.0784,26.0784,26.033,26.0406,138400.0
2010-12-13 10:00:00,34.43,34.5,34.43,34.47,69100.0,26.0406,26.0935,26.0406,26.0709,69100.0
2010-12-13 10:05:00,34.47,34.49,34.47,34.48,45200.0,26.0709,26.086,26.0709,26.0784,45200.0
2010-12-13 10:10:00,34.48,34.49,34.45,34.47,193900.0,26.0784,26.086,26.0557,26.0709,193900.0
2010-12-13 10:15:00,34.47,34.51,34.47,34.51,57000.0,26.0709,26.1011,26.0709,26.1011,57000.0
2010-12-13 10:20:00,34.51,34.52,34.5,34.5,67500.0,26.1011,26.1087,26.0935,26.0935,67500.0
2010-12-13 10:25:00,34.5,34.51,34.46,34.47,80300.0,26.0935,26.1011,26.0633,26.0709,80300.0
2010-12-13 10:30:00,34.47,34.51,34.47,34.5,74700.0,26.0709,26.1011,26.0709,26.0935,74700.0
2010-12-13 10:35:00,34.49,34.51,34.48,34.5,190200.0,26.086,26.1011,26.0784,26.0935,190200.0
2010-12-13 10:40:00,34.49,34.51,34.47,34.48,164600.0,26.086,26.1011,26.0709,26.0784,164600.0
2010-12-13 10:45:00,34.48,34.56,34.48,34.54,221100.0,26.0784,26.1389,26.0784,26.1238,221100.0
2010-12-13 10:50:00,34.55,34.55,34.53,34.54,57600.0,26.1314,26.1314,26.1162,26.1238,57600.0
2010-12-13 10:55:00,34.55,34.57,34.54,34.56,143900.0,26.1314,26.1465,26.1238,26.1389,143900.0
2010-12-13 11:00:00,34.56,34.56,34.51,34.52,177100.0,26.1389,26.1389,26.1011,26.1087,177100.0
2010-12-13 11:05:00,34.53,34.53,34.51,34.53,162600.0,26.1162,26.1162,26.1011,26.1162,162600.0
2010-12-13 11:10:00,34.53,34.54,34.5,34.5,135800.0,26.1162,26.1238,26.0935,26.0935,135800.0
2010-12-13 11:15:00,34.51,34.54,34.5,34.53,53300.0,26.1011,26.1238,26.0935,26.1162,53300.0
2010-12-13 11:20:00,34.53,34.54,34.5,34.51,119900.0,26.1162,26.1238,26.0935,26.1011,119900.0
2010-12-13 11:25:00,34.51,34.51,34.49,34.5,91000.0,26.1011,26.1011,26.086,26.0935,91000.0
2010-12-13 11:30:00,34.5,34.51,34.47,34.47,91500.0,26.0935,26.1011,26.0709,26.0709,91500.0
2010-12-13 11:35:00,34.47,34.5,34.46,34.5,76900.0,26.0709,26.0935,26.0633,26.0935,76900.0
2010-12-13 11:40:00,34.49,34.5,34.48,34.48,41800.0,26.086,26.0935,26.0784,26.0784,41800.0
2010-12-13 11:45:00,34.49,34.51,34.48,34.51,51600.0,26.086,26.1011,26.0784,26.1011,51600.0
2010-12-13 11:50:00,34.51,34.54,34.51,34.53,74500.0,26.1011,26.1238,26.1011,26.1162,74500.0
2010-12-13 11:55:00,34.52,34.53,34.51,34.51,92700.0,26.1087,26.1162,26.1011,26.1011,92700.0
2010-12-13 12:00:00,34.51,34.53,34.5,34.51,59000.0,26.1011,26.1162,26.0935,26.1011,59000.0
2010-12-13 12:05:00,34.51,34.51,34.47,34.47,36700.0,26.1011,26.1011,26.0709,26.0709,36700.0
2010-12-13 12:10:00,34.47,34.52,34.47,34.51,89500.0,26.0709,26.1087,26.0709,26.1011,89500.0
2010-12-13 12:15:00,34.52,34.53,34.5,34.51,45300.0,26.1087,26.1162,26.0935,26.1011,45300.0
2010-12-13 12:20:00,34.5,34.51,34.49,34.5,26200.0,26.0935,26.1011,26.086,26.0935,26200.0
2010-12-13 12:25:00,34.5,34.51,34.49,34.49,24100.0,26.0935,26.1011,26.086,26.086,24100.0
2010-12-13 12:30:00,34.49,34.51,34.49,34.5,33200.0,26.086,26.1011,26.086,26.0935,33200.0
2010-12-13 12:35:00,34.5,34.52,34.5,34.51,31200.0,26.0935,26.1087,26.0935,26.1011,31200.0
2010-12-13 12:40:00,34.51,34.51,34.49,34.51,24900.0,26.1011,26.1011,26.086,26.1011,24900.0
2010-12-13 12:45:00,34.51,34.51,34.5,34.51,12700.0,26.1011,26.1011,26.0935,26.1011,12700.0
2010-12-13 12:50:00,34.5,34.52,34.49,34.49,28800.0,26.0935,26.1087,26.086,26.086,28800.0
2010-12-13 12:55:00,34.49,34.51,34.49,34.5,136200.0,26.086,26.1011,26.086,26.0935,136200.0
2010-12-13 13:00:00,34.51,34.52,34.5,34.5,23700.0,26.1011,26.1087,26.0935,26.0935,23700.0
2010-12-13 13:05:00,34.5,34.51,34.5,34.5,8200.0,26.0935,26.1011,26.0935,26.0935,8200.0
2010-12-13 13:10:00,34.5,34.51,34.49,34.51,31600.0,26.0935,26.1011,26.086,26.1011,31600.0
2010-12-13 13:15:00,34.51,34.52,34.51,34.52,20400.0,26.1011,26.1087,26.1011,26.1087,20400.0
2010-12-13 13:20:00,34.52,34.53,34.51,34.52,58300.0,26.1087,26.1162,26.1011,26.1087,58300.0
2010-12-13 13:25:00,34.52,34.53,34.51,34.53,49700.0,26.1087,26.1162,26.1011,26.1162,49700.0
2010-12-13 13:30:00,34.53,34.53,34.52,34.52,41100.0,26.1162,26.1162,26.1087,26.1087,41100.0
2010-12-13 13:35:00,34.52,34.52,34.51,34.51,18900.0,26.1087,26.1087,26.1011,26.1011,18900.0
2010-12-13 13:40:00,34.52,34.52,34.51,34.52,22300.0,26.1087,26.1087,26.1011,26.1087,22300.0
2010-12-13 13:45:00,34.51,34.52,34.49,34.5,40300.0,26.1011,26.1087,26.086,26.0935,40300.0
2010-12-13 13:50:00,34.5,34.52,34.5,34.51,193300.0,26.0935,26.1087,26.0935,26.1011,193300.0
2010-12-13 13:55:00,34.51,34.55,34.51,34.55,134300.0,26.1011,26.1314,26.1011,26.1314,134300.0
2010-12-13 14:00:00,34.55,34.56,34.54,34.54,25900.0,26.1314,26.1389,26.1238,26.1238,25900.0
2010-12-13 14:05:00,34.55,34.58,34.54,34.56,73200.0,26.1314,26.1541,26.1238,26.1389,73200.0
2010-12-13 14:10:00,34.55,34.56,34.54,34.55,98900.0,26.1314,26.1389,26.1238,26.1314,98900.0
2010-12-13 14:15:00,34.54,34.56,34.53,34.54,58500.0,26.1238,26.1389,26.1162,26.1238,58500.0
2010-12-13 14:20:00,34.55,34.56,34.53,34.55,38400.0,26.1314,26.1389,26.1162,26.1314,38400.0
2010-12-13 14:25:00,34.55,34.55,34.53,34.54,55700.0,26.1314,26.1314,26.1162,26.1238,55700.0
2010-12-13 14:30:00,34.54,34.56,34.53,34.56,23800.0,26.1238,26.1389,26.1162,26.1389,23800.0
2010-12-13 14:35:00,34.56,34.58,34.56,34.57,60800.0,26.1389,26.1541,26.1389,26.1465,60800.0
2010-12-13 14:40:00,34.57,34.57,34.56,34.56,43900.0,26.1465,26.1465,26.1389,26.1389,43900.0
2010-12-13 14:45:00,34.56,34.57,34.56,34.56,70000.0,26.1389,26.1465,26.1389,26.1389,70000.0
2010-12-13 14:50:00,34.56,34.56,34.53,34.53,58700.0,26.1389,26.1389,26.1162,26.1162,58700.0
2010-12-13 14:55:00,34.53,34.54,34.52,34.53,28700.0,26.1162,26.1238,26.1087,26.1162,28700.0
2010-12-13 15:00:00,34.53,34.54,34.52,34.54,23000.0,26.1162,26.1238,26.1087,26.1238,23000.0
2010-12-13 15:05:00,34.54,34.54,34.5,34.51,120300.0,26.1238,26.1238,26.0935,26.1011,120300.0
2010-12-13 15:10:00,34.5,34.51,34.5,34.5,18600.0,26.0935,26.1011,26.0935,26.0935,18600.0
2010-12-13 15:15:00,34.5,34.51,34.49,34.51,125800.0,26.0935,26.1011,26.086,26.1011,125800.0
2010-12-13 15:20:00,34.51,34.51,34.5,34.51,37300.0,26.1011,26.1011,26.0935,26.1011,37300.0
2010-12-13 15:25:00,34.51,34.53,34.5,34.51,91200.0,26.1011,26.1162,26.0935,26.1011,91200.0
2010-12-13 15:30:00,34.51,34.51,34.47,34.47,91100.0,26.1011,26.1011,26.0709,26.0709,91100.0
2010-12-13 15:35:00,34.48,34.51,34.47,34.51,107300.0,26.0784,26.1011,26.0709,26.1011,107300.0
2010-12-13 15:40:00,34.51,34.51,34.47,34.47,106700.0,26.1011,26.1011,26.0709,26.0709,106700.0
2010-12-13 15:45:00,34.47,34.47,34.4,34.44,351100.0,26.0709,26.0709,26.0179,26.0482,351100.0
2010-12-13 15:50:00,34.44,34.46,34.44,34.45,346300.0,26.0482,26.0633,26.0482,26.0557,346300.0
2010-12-13 15:55:00,34.45,34.45,34.41,34.44,607900.0,26.0557,26.0557,26.0255,26.0482,607900.0
2010-12-14 09:30:00,34.51,34.55,34.5,34.51,370500.0,26.1011,26.1314,26.0935,26.1011,370500.0
2010-12-14 09:35:00,34.51,34.57,34.51,34.52,475100.0,26.1011,26.1465,26.1011,26.1087,475100.0
2010-12-14 09:40:00,34.52,34.52,34.49,34.49,303000.0,26.1087,26.1087,26.086,26.086,303000.0
2010-12-14 09:45:00,34.5,34.51,34.46,34.49,132900.0,26.0935,26.1011,26.0633,26.086,132900.0
2010-12-14 09:50:00,34.5,34.51,34.48,34.5,373100.0,26.0935,26.1011,26.0784,26.0935,373100.0
2010-12-14 09:55:00,34.52,34.53,34.51,34.53,97700.0,26.1087,26.1162,26.1011,26.1162,97700.0
2010-12-14 10:00:00,34.53,34.56,34.53,34.55,12400.0,26.1162,26.1389,26.1162,26.1314,12400.0
2010-12-14 10:05:00,34.55,34.57,34.53,34.56,69600.0,26.1314,26.1465,26.1162,26.1389,69600.0
2010-12-14 10:10:00,34.56,34.56,34.53,34.53,78500.0,26.1389,26.1389,26.1162,26.1162,78500.0
2010-12-14 10:15:00,34.53,34.57,34.53,34.57,345900.0,26.1162,26.1465,26.1162,26.1465,345900.0
2010-12-14 10:20:00,34.57,34.6,34.57,34.59,93000.0,26.1465,26.1692,26.1465,26.1616,93000.0
2010-12-14 10:25:00,34.59,34.61,34.59,34.61,70000.0,26.1616,26.1767,26.1616,26.1767,70000.0
2010-12-14 10:30:00,34.6,34.63,34.6,34.62,81500.0,26.1692,26.1919,26.1692,26.1843,81500.0
2010-12-14 10:35:00,34.63,34.65,34.62,34.63,35000.0,26.1919,26.207,26.1843,26.1919,35000.0
2010-12-14 10:40:00,34.63,34.64,34.62,34.63,28300.0,26.1919,26.1994,26.1843,26.1919,28300.0
2010-12-14 10:45:00,34.63,34.64,34.62,34.62,32600.0,26.1919,26.1994,26.1843,26.1843,32600.0
2010-12-14 10:50:00,34.61,34.64,34.61,34.64,142300.0,26.1767,26.1994,26.1767,26.1994,142300.0
2010-12-14 10:55:00,34.64,34.66,34.62,34.63,77400.0,26.1994,26.2146,26.1843,26.1919,77400.0
2010-12-14 11:00:00,34.62,34.65,34.62,34.64,133300.0,26.1843,26.207,26.1843,26.1994,133300.0
2010-12-14 11:05:00,34.65,34.65,34.61,34.62,125500.0,26.207,26.207,26.1767,26.1843,125500.0
2010-12-14 11:10:00,34.63,34.63,34.61,34.63,98200.0,26.1919,26.1919,26.1767,26.1919,98200.0
2010-12-14 11:15:00,34.63,34.64,34.62,34.63,75000.0,26.1919,26.1994,26.1843,26.1919,75000.0
2010-12-14 11:20:00,34.63,34.64,34.63,34.64,35500.0,26.1919,26.1994,26.1919,26.1994,35500.0
2010-12-14 11:25:00,34.64,34.66,34.63,34.64,174300.0,26.1994,26.2146,26.1919,26.1994,174300.0
2010-12-14 11:30:00,34.65,34.65,34.64,34.65,70400.0,26.207,26.207,26.1994,26.207,70400.0
2010-12-14 11:35:00,34.65,34.66,34.64,34.66,109200.0,26.207,26.2146,26.1994,26.2146,109200.0
2010-12-14 11:40:00,34.65,34.66,34.65,34.66,74000.0,26.207,26.2146,26.207,26.2146,74000.0
2010-12-14 11:45:00,34.66,34.67,34.64,34.66,71800.0,26.2146,26.2221,26.1994,26.2146,71800.0
2010-12-14 11:50:00,34.67,34.67,34.65,34.66,66100.0,26.2221,26.2221,26.207,26.2146,66100.0
2010-12-14 11:55:00,34.66,34.66,34.65,34.65,16300.0,26.2146,26.2146,26.207,26.207,16300.0
2010-12-14 12:00:00,34.65,34.67,34.65,34.67,9900.0,26.207,26.2221,26.207,26.2221,9900.0
2010-12-14 12:05:00,34.67,34.68,34.66,34.67,43400.0,26.2221,26.2297,26.2146,26.2221,43400.0
2010-12-14 12:10:00,34.67,34.67,34.66,34.66,13900.0,26.2221,26.2221,26.2146,26.2146,13900.0
2010-12-14 12:15:00,34.66,34.67,34.65,34.66,15100.0,26.2146,26.2221,26.207,26.2146,15100.0
2010-12-14 12:20:00,34.65,34.66,34.65,34.66,17300.0,26.207,26.2146,26.207,26.2146,17300.0
2010-12-14 12:25:00,34.65,34.67,34.65,34.67,18700.0,26.207,26.2221,26.207,26.2221,18700.0
2010-12-14 12:30:00,34.67,34.67,34.65,34.65,168200.0,26.2221,26.2221,26.207,26.207,168200.0
2010-12-14 12:35:00,34.66,34.67,34.65,34.67,26600.0,26.2146,26.2221,26.207,26.2221,26600.0
2010-12-14 12:40:00,34.66,34.66,34.65,34.66,25900.0,26.2146,26.2146,26.207,26.2146,25900.0
2010-12-14 12:45:00,34.66,34.67,34.66,34.67,45600.0,26.2146,26.2221,26.2146,26.2221,45600.0
2010-12-14 12:50:00,34.67,34.69,34.67,34.69,141700.0,26.2221,26.2372,26.2221,26.2372,141700.0
2010-12-14 12:55:00,34.69,34.69,34.68,34.69,10100.0,26.2372,26.2372,26.2297,26.2372,10100.0
2010-12-14 13:00:00,34.69,34.7,34.69,34.7,37100.0,26.2372,26.2448,26.2372,26.2448,37100.0
2010-12-14 13:05:00,34.7,34.71,34.69,34.69,77100.0,26.2448,26.2524,26.2372,26.2372,77100.0
2010-12-14 13:10:00,34.69,34.7,34.67,34.68,113600.0,26.2372,26.2448,26.2221,26.2297,113600.0
2010-12-14 13:15:00,34.69,34.69,34.66,34.67,249600.0,26.2372,26.2372,26.2146,26.2221,249600.0
2010-12-14 13:20:00,34.67,34.67,34.66,34.67,104900.0,26.2221,26.2221,26.2146,26.2221,104900.0
2010-12-14 13:25:00,34.67,34.67,34.65,34.66,537000.0,26.2221,26.2221,26.207,26.2146,537000.0
2010-12-14 13:30:00,34.66,34.67,34.65,34.65,122900.0,26.2146,26.2221,26.207,26.207,122900.0
2010-12-14 13:35:00,34.66,34.66,34.65,34.66,10700.0,26.2146,26.2146,26.207,26.2146,10700.0
2010-12-14 13:40:00,34.66,34.67,34.65,34.67,42100.0,26.2146,26.2221,26.207,26.2221,42100.0
2010-12-14 13:45:00,34.67,34.69,34.66,34.68,54000.0,26.2221,26.2372,26.2146,26.2297,54000.0
2010-12-14 13:50:00,34.68,34.69,34.66,34.66,34900.0,26.2297,26.2372,26.2146,26.2146,34900.0
2010-12-14 13:55:00,34.66,34.67,34.65,34.66,127200.0,26.2146,26.2221,26.207,26.2146,127200.0
2010-12-14 14:00:00,34.66,34.67,34.65,34.65,38900.0,26.2146,26.2221,26.207,26.207,38900.0
2010-12-14 14:05:00,34.65,34.65,34.63,34.65,182500.0,26.207,26.207,26.1919,26.207,182500.0
2010-12-14 14:10:00,34.64,34.65,34.64,34.65,23500.0,26.1994,26.207,26.1994,26.207,23500.0
2010-12-14 14:15:00,34.65,34.71,34.63,34.68,379500.0,26.207,26.2524,26.1919,26.2297,379500.0
2010-12-14 14:20:00,34.68,34.71,34.65,34.65,75300.0,26.2297,26.2524,26.207,26.207,75300.0
2010-12-14 14:25:00,34.64,34.66,34.62,34.64,58900.0,26.1994,26.2146,26.1843,26.1994,58900.0
2010-12-14 14:30:00,34.64,34.69,34.64,34.66,37500.0,26.1994,26.2372,26.1994,26.2146,37500.0
2010-12-14 14:35:00,34.65,34.68,34.65,34.65,97800.0,26.207,26.2297,26.207,26.207,97800.0
2010-12-14 14:40:00,34.65,34.65,34.58,34.58,258300.0,26.207,26.207,26.1541,26.1541,258300.0
2010-12-14 14:45:00,34.57,34.62,34.57,34.59,106600.0,26.1465,26.1843,26.1465,26.1616,106600.0
2010-12-14 14:50:00,34.59,34.61,34.57,34.61,80900.0,26.1616,26.1767,26.1465,26.1767,80900.0
2010-12-14 14:55:00,34.61,34.64,34.6,34.64,187600.0,26.1767,26.1994,26.1692,26.1994,187600.0
2010-12-14 15:00:00,34.65,34.65,34.62,34.64,36600.0,26.207,26.207,26.1843,26.1994,36600.0
2010-12-14 15:05:00,34.64,34.67,34.64,34.65,72600.0,26.1994,26.2221,26.1994,26.207,72600.0
2010-12-14 15:10:00,34.66,34.67,34.62,34.64,43100.0,26.2146,26.2221,26.1843,26.1994,43100.0
2010-12-14 15:15:00,34.64,34.65,34.55,34.55,55400.0,26.1994,26.207,26.1314,26.1314,55400.0
2010-12-14 15:20:00,34.55,34.57,34.51,34.54,104500.0,26.1314,26.1465,26.1011,26.1238,104500.0
2010-12-14 15:25:00,34.54,34.55,34.51,34.53,71200.0,26.1238,26.1314,26.1011,26.1162,71200.0
2010-12-14 15:30:00,34.53,34.56,34.52,34.53,49700.0,26.1162,26.1389,26.1087,26.1162,49700.0
2010-12-14 15:35:00,34.53,34.53,34.46,34.49,160700.0,26.1162,26.1162,26.0633,26.086,160700.0
2010-12-14 15:40:00,34.49,34.54,34.48,34.5,307500.0,26.086,26.1238,26.0784,26.0935,307500.0
2010-12-14 15:45:00,34.5,34.55,34.5,34.52,236900.0,26.0935,26.1314,26.0935,26.1087,236900.0
2010-12-14 15:50:00,34.51,34.58,34.51,34.55,185400.0,26.1011,26.1541,26.1011,26.1314,185400.0
2010-12-14 15:55:00,34.56,34.59,34.54,34.59,535300.0,26.1389,26.1616,26.1238,26.1616,535300.0
2010-12-15 09:30:00,34.55,34.59,34.51,34.59,622600.0,26.1314,26.1616,26.1011,26.1616,622600.0
2010-12-15 09:35:00,34.59,34.62,34.55,34.55,174000.0,26.1616,26.1843,26.1314,26.1314,174000.0
2010-12-15 09:40:00,34.55,34.59,34.55,34.59,101800.0,26.1314,26.1616,26.1314,26.1616,101800.0
2010-12-15 09:45:00,34.58,34.62,34.58,34.6,174500.0,26.1541,26.1843,26.1541,26.1692,174500.0
2010-12-15 09:50:00,34.59,34.64,34.59,34.61,75900.0,26.1616,26.1994,26.1616,26.1767,75900.0
2010-12-15 09:55:00,34.61,34.65,34.6,34.64,51800.0,26.1767,26.207,26.1692,26.1994,51800.0
2010-12-15 10:00:00,34.65,34.68,34.65,34.68,77300.0,26.207,26.2297,26.207,26.2297,77300.0
2010-12-15 10:05:00,34.67,34.7,34.66,34.66,73300.0,26.2221,26.2448,26.2146,26.2146,73300.0
2010-12-15 10:10:00,34.66,34.71,34.66,34.7,42500.0,26.2146,26.2524,26.2146,26.2448,42500.0
2010-12-15 10:15:00,34.7,34.7,34.68,34.69,94400.0,26.2448,26.2448,26.2297,26.2372,94400.0
2010-12-15 10:20:00,34.68,34.69,34.68,34.68,109500.0,26.2297,26.2372,26.2297,26.2297,109500.0
2010-12-15 10:25:00,34.68,34.69,34.67,34.67,309200.0,26.2297,26.2372,26.2221,26.2221,309200.0
2010-12-15 10:30:00,34.68,34.7,34.66,34.67,160700.0,26.2297,26.2448,26.2146,26.2221,160700.0
2010-12-15 10:35:00,34.68,34.72,34.68,34.72,317800.0,26.2297,26.2599,26.2297,26.2599,317800.0
2010-12-15 10:40:00,34.71,34.72,34.69,34.71,103300.0,26.2524,26.2599,26.2372,26.2524,103300.0
2010-12-15 10:45:00,34.71,34.72,34.69,34.71,62000.0,26.2524,26.2599,26.2372,26.2524,62000.0
2010-12-15 10:50:00,34.71,34.73,34.7,34.72,37900.0,26.2524,26.2675,26.2448,26.2599,37900.0
2010-12-15 10:55:00,34.72,34.72,34.71,34.71,25700.0,26.2599,26.2599,26.2524,26.2524,25700.0
2010-12-15 11:00:00,34.71,34.74,34.71,34.72,32500.0,26.2524,26.2751,26.2524,26.2599,32500.0
2010-12-15 11:05:00,34.71,34.72,34.71,34.72,110300.0,26.2524,26.2599,26.2524,26.2599,110300.0
2010-12-15 11:10:00,34.72,34.72,34.68,34.69,257900.0,26.2599,26.2599,26.2297,26.2372,257900.0
2010-12-15 11:15:00,34.69,34.69,34.65,34.68,299100.0,26.2372,26.2372,26.207,26.2297,299100.0
2010-12-15 11:20:00,34.68,34.69,34.66,34.66,87700.0,26.2297,26.2372,26.2146,26.2146,87700.0
2010-12-15 11:25:00,34.67,34.69,34.66,34.69,22800.0,26.2221,26.2372,26.2146,26.2372,22800.0
2010-12-15 11:30:00,34.69,34.69,34.65,34.66,290300.0,26.2372,26.2372,26.207,26.2146,290300.0
2010-12-15 11:35:00,34.65,34.66,34.63,34.65,41900.0,26.207,26.2146,26.1919,26.207,41900.0
2010-12-15 11:40:00,34.64,34.66,34.63,34.65,50900.0,26.1994,26.2146,26.1919,26.207,50900.0
2010-12-15 11:45:00,34.64,34.65,34.63,34.63,264500.0,26.1994,26.207,26.1919,26.1919,264500.0
2010-12-15 11:50:00,34.63,34.65,34.62,34.64,142500.0,26.1919,26.207,26.1843,26.1994,142500.0
2010-12-15 11:55:00,34.64,34.65,34.64,34.64,28100.0,26.1994,26.207,26.1994,26.1994,28100.0
2010-12-15 12:00:00,34.64,34.64,34.61,34.62,40200.0,26.1994,26.1994,26.1767,26.1843,40200.0
2010-12-15 12:05:00,34.62,34.63,34.61,34.62,29300.0,26.1843,26.1919,26.1767,26.1843,29300.0
2010-12-15 12:10:00,34.61,34.63,34.6,34.6,308700.0,26.1767,26.1919,26.1692,26.1692,308700.0
2010-12-15 12:15:00,34.61,34.63,34.61,34.62,24400.0,26.1767,26.1919,26.1767,26.1843,24400.0
2010-12-15 12:20:00,34.62,34.63,34.61,34.62,23500.0,26.1843,26.1919,26.1767,26.1843,23500.0
2010-12-15 12:25:00,34.63,34.65,34.63,34.65,10000.0,26.1919,26.207,26.1919,26.207,10000.0
2010-12-15 12:30:00,34.64,34.65,34.63,34.63,26100.0,26.1994,26.207,26.1919,26.1919,26100.0
2010-12-15 12:35:00,34.63,34.63,34.61,34.62,17700.0,26.1919,26.1919,26.1767,26.1843,17700.0
2010-12-15 12:40:00,34.61,34.62,34.61,34.61,13500.0,26.1767,26.1843,26.1767,26.1767,13500.0
2010-12-15 12:45:00,34.62,34.62,34.56,34.58,348300.0,26.1843,26.1843,26.1389,26.1541,348300.0
2010-12-15 12:50:00,34.57,34.58,34.53,34.53,69800.0,26.1465,26.1541,26.1162,26.1162,69800.0
2010-12-15 12:55:00,34.53,34.57,34.52,34.57,344400.0,26.1162,26.1465,26.1087,26.1465,344400.0
2010-12-15 13:00:00,34.57,34.57,34.54,34.55,40800.0,26.1465,26.1465,26.1238,26.1314,40800.0
2010-12-15 13:05:00,34.54,34.57,34.54,34.57,39900.0,26.1238,26.1465,26.1238,26.1465,39900.0
2010-12-15 13:10:00,34.56,34.58,34.55,34.55,36200.0,26.1389,26.1541,26.1314,26.1314,36200.0
2010-12-15 13:15:00,34.55,34.56,34.54,34.56,34600.0,26.1314,26.1389,26.1238,26.1389,34600.0
2010-12-15 13:20:00,34.56,34.56,34.53,34.54,36400.0,26.1389,26.1389,26.1162,26.1238,36400.0
2010-12-15 13:25:00,34.54,34.55,34.52,34.55,21400.0,26.1238,26.1314,26.1087,26.1314,21400.0
2010-12-15 13:30:00,34.55,34.57,34.54,34.54,36800.0,26.1314,26.1465,26.1238,26.1238,36800.0
2010-12-15 13:35:00,34.54,34.56,34.53,34.54,46300.0,26.1238,26.1389,26.1162,26.1238,46300.0
2010-12-15 13:40:00,34.54,34.56,34.52,34.55,53200.0,26.1238,26.1389,26.1087,26.1314,53200.0
2010-12-15 13:45:00,34.54,34.57,34.54,34.57,8900.0,26.1238,26.1465,26.1238,26.1465,8900.0
2010-12-15 13:50:00,34.57,34.57,34.55,34.56,23900.0,26.1465,26.1465,26.1314,26.1389,23900.0
2010-12-15 13:55:00,34.55,34.59,34.55,34.58,143900.0,26.1314,26.1616,26.1314,26.1541,143900.0
2010-12-15 14:00:00,34.57,34.58,34.56,34.58,98000.0,26.1465,26.1541,26.1389,26.1541,98000.0
2010-12-15 14:05:00,34.57,34.58,34.55,34.56,56800.0,26.1465,26.1541,26.1314,26.1389,56800.0
2010-12-15 14:10:00,34.56,34.56,34.53,34.54,32500.0,26.1389,26.1389,26.1162,26.1238,32500.0
2010-12-15 14:15:00,34.54,34.55,34.53,34.53,11400.0,26.1238,26.1314,26.1162,26.1162,11400.0
2010-12-15 14:20:00,34.53,34.54,34.51,34.51,23600.0,26.1162,26.1238,26.1011,26.1011,23600.0
2010-12-15 14:25:00,34.51,34.51,34.47,34.47,73000.0,26.1011,26.1011,26.0709,26.0709,73000.0
2010-12-15 14:30:00,34.46,34.46,34.4,34.45,422400.0,26.0633,26.0633,26.0179,26.0557,422400.0
2010-12-15 14:35:00,34.45,34.45,34.42,34.43,159000.0,26.0557,26.0557,26.033,26.0406,159000.0
2010-12-15 14:40:00,34.43,34.46,34.41,34.42,428400.0,26.0406,26.0633,26.0255,26.033,428400.0
2010-12-15 14:45:00,34.42,34.47,34.42,34.43,295500.0,26.033,26.0709,26.033,26.0406,295500.0
2010-12-15 14:50:00,34.43,34.43,34.4,34.41,213300.0,26.0406,26.0406,26.0179,26.0255,213300.0
2010-12-15 14:55:00,34.4,34.42,34.38,34.4,157500.0,26.0179,26.033,26.0028,26.0179,157500.0
2010-12-15 15:00:00,34.4,34.48,34.4,34.48,86300.0,26.0179,26.0784,26.0179,26.0784,86300.0
2010-12-15 15:05:00,34.47,34.47,34.46,34.46,39700.0,26.0709,26.0709,26.0633,26.0633,39700.0
2010-12-15 15:10:00,34.46,34.47,34.44,34.45,149100.0,26.0633,26.0709,26.0482,26.0557,149100.0
2010-12-15 15:15:00,34.46,34.48,34.45,34.47,79200.0,26.0633,26.0784,26.0557,26.0709,79200.0
2010-12-15 15:20:00,34.47,34.52,34.46,34.52,648500.0,26.0709,26.1087,26.0633,26.1087,648500.0
2010-12-15 15:25:00,34.52,34.54,34.51,34.51,138300.0,26.1087,26.1238,26.1011,26.1011,138300.0
2010-12-15 15:30:00,34.51,34.51,34.49,34.51,110900.0,26.1011,26.1011,26.086,26.1011,110900.0
2010-12-15 15:35:00,34.51,34.56,34.51,34.54,57700.0,26.1011,26.1389,26.1011,26.1238,57700.0
2010-12-15 15:40:00,34.54,34.55,34.51,34.52,65500.0,26.1238,26.1314,26.1011,26.1087,65500.0
2010-12-15 15:45:00,34.51,34.51,34.44,34.46,562700.0,26.1011,26.1011,26.0482,26.0633,562700.0
2010-12-15 15:50:00,34.47,34.47,34.43,34.44,107600.0,26.0709,26.0709,26.0406,26.0482,107600.0
2010-12-15 15:55:00,34.44,34.46,34.41,34.43,1157000.0,26.0482,26.0633,26.0255,26.0406,1157000.0
2010-12-16 09:30:00,34.43,34.5,34.43,34.45,67000.0,26.0406,26.0935,26.0406,26.0557,67000.0
2010-12-16 09:35:00,34.44,34.53,34.44,34.52,180900.0,26.0482,26.1162,26.0482,26.1087,180900.0
2010-12-16 09:40:00,34.52,34.56,34.52,34.54,82000.0,26.1087,26.1389,26.1087,26.1238,82000.0
2010-12-16 09:45:00,34.53,34.55,34.53,34.54,68000.0,26.1162,26.1314,26.1162,26.1238,68000.0
2010-12-16 09:50:00,34.54,34.54,34.49,34.49,49100.0,26.1238,26.1238,26.086,26.086,49100.0
2010-12-16 09:55:00,34.49,34.5,34.38,34.38,144900.0,26.086,26.0935,26.0028,26.0028,144900.0
2010-12-16 10:00:00,34.4,34.49,34.38,34.49,675200.0,26.0179,26.086,26.0028,26.086,675200.0
2010-12-16 10:05:00,34.49,34.5,34.47,34.49,33300.0,26.086,26.0935,26.0709,26.086,33300.0
2010-12-16 10:10:00,34.49,34.49,34.45,34.47,86900.0,26.086,26.086,26.0557,26.0709,86900.0
2010-12-16 10:15:00,34.48,34.56,34.48,34.55,70900.0,26.0784,26.1389,26.0784,26.1314,70900.0
2010-12-16 10:20:00,34.56,34.6,34.56,34.58,85600.0,26.1389,26.1692,26.1389,26.1541,85600.0
2010-12-16 10:25:00,34.57,34.58,34.51,34.52,71600.0,26.1465,26.1541,26.1011,26.1087,71600.0
2010-12-16 10:30:00,34.51,34.54,34.49,34.51,42200.0,26.1011,26.1238,26.086,26.1011,42200.0
2010-12-16 10:35:00,34.5,34.54,34.48,34.53,150300.0,26.0935,26.1238,26.0784,26.1162,150300.0
2010-12-16 10:40:00,34.54,34.58,34.53,34.54,98200.0,26.1238,26.1541,26.1162,26.1238,98200.0
2010-12-16 10:45:00,34.55,34.58,34.54,34.58,62600.0,26.1314,26.1541,26.1238,26.1541,62600.0
2010-12-16 10:50:00,34.58,34.58,34.54,34.55,53500.0,26.1541,26.1541,26.1238,26.1314,53500.0
2010-12-16 10:55:00,34.55,34.58,34.54,34.57,16500.0,26.1314,26.1541,26.1238,26.1465,16500.0
2010-12-16 11:00:00,34.57,34.58,34.54,34.55,17200.0,26.1465,26.1541,26.1238,26.1314,17200.0
2010-12-16 11:05:00,34.54,34.57,34.54,34.57,8800.0,26.1238,26.1465,26.1238,26.1465,8800.0
2010-12-16 11:10:00,34.57,34.67,34.57,34.67,226800.0,26.1465,26.2221,26.1465,26.2221,226800.0
2010-12-16 11:15:00,34.67,34.71,34.67,34.71,113900.0,26.2221,26.2524,26.2221,26.2524,113900.0
2010-12-16 11:20:00,34.71,34.72,34.69,34.69,48400.0,26.2524,26.2599,26.2372,26.2372,48400.0
2010-12-16 11:25:00,34.7,34.75,34.69,34.74,136200.0,26.2448,26.2826,26.2372,26.2751,136200.0
2010-12-16 11:30:00,34.74,34.74,34.72,34.72,57800.0,26.2751,26.2751,26.2599,26.2599,57800.0
2010-12-16 11:35:00,34.72,34.74,34.71,34.72,94900.0,26.2599,26.2751,26.2524,26.2599,94900.0
2010-12-16 11:40:00,34.72,34.75,34.72,34.75,174900.0,26.2599,26.2826,26.2599,26.2826,174900.0
2010-12-16 11:45:00,34.75,34.75,34.71,34.72,109700.0,26.2826,26.2826,26.2524,26.2599,109700.0
2010-12-16 11:50:00,34.71,34.73,34.7,34.72,32300.0,26.2524,26.2675,26.2448,26.2599,32300.0
2010-12-16 11:55:00,34.72,34.75,34.72,34.73,46500.0,26.2599,26.2826,26.2599,26.2675,46500.0
2010-12-16 12:00:00,34.73,34.74,34.73,34.73,13900.0,26.2675,26.2751,26.2675,26.2675,13900.0
2010-12-16 12:05:00,34.72,34.74,34.72,34.72,12300.0,26.2599,26.2751,26.2599,26.2599,12300.0
2010-12-16 12:10:00,34.72,34.73,34.71,34.72,19100.0,26.2599,26.2675,26.2524,26.2599,19100.0
2010-12-16 12:15:00,34.71,34.71,34.69,34.69,66700.0,26.2524,26.2524,26.2372,26.2372,66700.0
2010-12-16 12:20:00,34.69,34.71,34.69,34.71,19500.0,26.2372,26.2524,26.2372,26.2524,19500.0
2010-12-16 12:25:00,34.71,34.71,34.69,34.69,19900.0,26.2524,26.2524,26.2372,26.2372,19900.0
2010-12-16 12:30:00,34.69,34.72,34.69,34.72,20500.0,26.2372,26.2599,26.2372,26.2599,20500.0
2010-12-16 12:35:00,34.72,34.74,34.72,34.73,13400.0,26.2599,26.2751,26.2599,26.2675,13400.0
2010-12-16 12:40:00,34.73,34.75,34.72,34.75,22400.0,26.2675,26.2826,26.2599,26.2826,22400.0
2010-12-16 12:45:00,34.76,34.78,34.76,34.76,20100.0,26.2902,26.3053,26.2902,26.2902,20100.0
2010-12-16 12:50:00,34.76,34.8,34.76,34.8,84200.0,26.2902,26.3204,26.2902,26.3204,84200.0
2010-12-16 12:55:00,34.81,34.81,34.78,34.78,485900.0,26.328,26.328,26.3053,26.3053,485900.0
2010-12-16 13:00:00,34.78,34.78,34.76,34.76,72200.0,26.3053,26.3053,26.2902,26.2902,72200.0
2010-12-16 13:05:00,34.76,34.77,34.75,34.75,35200.0,26.2902,26.2978,26.2826,26.2826,35200.0
2010-12-16 13:10:00,34.75,34.78,34.75,34.77,44500.0,26.2826,26.3053,26.2826,26.2978,44500.0
2010-12-16 13:15:00,34.78,34.78,34.75,34.75,47800.0,26.3053,26.3053,26.2826,26.2826,47800.0
2010-12-16 13:20:00,34.75,34.76,34.74,34.74,26000.0,26.2826,26.2902,26.2751,26.2751,26000.0
2010-12-16 13:25:00,34.75,34.76,34.74,34.74,13900.0,26.2826,26.2902,26.2751,26.2751,13900.0
2010-12-16 13:30:00,34.75,34.75,34.7,34.72,169000.0,26.2826,26.2826,26.2448,26.2599,169000.0
2010-12-16 13:35:00,34.71,34.73,34.71,34.73,47600.0,26.2524,26.2675,26.2524,26.2675,47600.0
2010-12-16 13:40:00,34.73,34.75,34.73,34.75,97800.0,26.2675,26.2826,26.2675,26.2826,97800.0
2010-12-16 13:45:00,34.74,34.76,34.72,34.76,46100.0,26.2751,26.2902,26.2599,26.2902,46100.0
2010-12-16 13:50:00,34.76,34.77,34.75,34.76,156200.0,26.2902,26.2978,26.2826,26.2902,156200.0
2010-12-16 13:55:00,34.76,34.76,34.72,34.73,40600.0,26.2902,26.2902,26.2599,26.2675,40600.0
2010-12-16 14:00:00,34.72,34.76,34.72,34.75,20900.0,26.2599,26.2902,26.2599,26.2826,20900.0
2010-12-16 14:05:00,34.76,34.77,34.75,34.76,47700.0,26.2902,26.2978,26.2826,26.2902,47700.0
2010-12-16 14:10:00,34.76,34.76,34.74,34.75,32700.0,26.2902,26.2902,26.2751,26.2826,32700.0
2010-12-16 14:15:00,34.74,34.74,34.71,34.72,49700.0,26.2751,26.2751,26.2524,26.2599,49700.0
2010-12-16 14:20:00,34.72,34.74,34.71,34.74,47200.0,26.2599,26.2751,26.2524,26.2751,47200.0
2010-12-16 14:25:00,34.74,34.76,34.73,34.74,29600.0,26.2751,26.2902,26.2675,26.2751,29600.0
2010-12-16 14:30:00,34.74,34.74,34.72,34.73,42400.0,26.2751,26.2751,26.2599,26.2675,42400.0
2010-12-16 14:35:00,34.74,34.76,34.72,34.75,51300.0,26.2751,26.2902,26.2599,26.2826,51300.0
2010-12-16 14:40:00,34.75,34.76,34.75,34.75,28400.0,26.2826,26.2902,26.2826,26.2826,28400.0
2010-12-16 14:45:00,34.76,34.77,34.75,34.76,17800.0,26.2902,26.2978,26.2826,26.2902,17800.0
2010-12-16 14:50:00,34.75,34.75,34.73,34.73,31300.0,26.2826,26.2826,26.2675,26.2675,31300.0
2010-12-16 14:55:00,34.73,34.75,34.73,34.74,133200.0,26.2675,26.2826,26.2675,26.2751,133200.0
2010-12-16 15:00:00,34.75,34.79,34.74,34.79,69000.0,26.2826,26.3129,26.2751,26.3129,69000.0
2010-12-16 15:05:00,34.78,34.8,34.77,34.8,466300.0,26.3053,26.3204,26.2978,26.3204,466300.0
2010-12-16 15:10:00,34.8,34.8,34.78,34.79,308900.0,26.3204,26.3204,26.3053,26.3129,308900.0
2010-12-16 15:15:00,34.79,34.81,34.76,34.77,222200.0,26.3129,26.328,26.2902,26.2978,222200.0
2010-12-16 15:20:00,34.77,34.78,34.74,34.74,256700.0,26.2978,26.3053,26.2751,26.2751,256700.0
2010-12-16 15:25:00,34.74,34.76,34.73,34.76,87900.0,26.2751,26.2902,26.2675,26.2902,87900.0
2010-12-16 15:30:00,34.76,34.78,34.75,34.76,102700.0,26.2902,26.3053,26.2826,26.2902,102700.0
2010-12-16 15:35:00,34.77,34.8,34.76,34.78,175900.0,26.2978,26.3204,26.2902,26.3053,175900.0
2010-12-16 15:40:00,34.78,34.79,34.76,34.76,387100.0,26.3053,26.3129,26.2902,26.2902,387100.0
2010-12-16 15:45:00,34.76,34.77,34.75,34.76,118000.0,26.2902,26.2978,26.2826,26.2902,118000.0
2010-12-16 15:50:00,34.76,34.8,34.76,34.8,419100.0,26.2902,26.3204,26.2902,26.3204,419100.0
2010-12-16 15:55:00,34.79,34.82,34.79,34.81,1177100.0,26.3129,26.3356,26.3129,26.328,1177100.0
2010-12-17 09:30:00,34.72,34.72,34.57,34.57,335600.0,26.3948,26.3948,26.2808,26.2808,335600.0
2010-12-17 09:35:00,34.56,34.58,34.54,34.58,186900.0,26.2732,26.2884,26.258,26.2884,186900.0
2010-12-17 09:40:00,34.58,34.58,34.48,34.48,121200.0,26.2884,26.2884,26.2124,26.2124,121200.0
2010-12-17 09:45:00,34.49,34.54,34.49,34.54,94700.0,26.22,26.258,26.22,26.258,94700.0
2010-12-17 09:50:00,34.54,34.54,34.5,34.5,20400.0,26.258,26.258,26.2276,26.2276,20400.0
2010-12-17 09:55:00,34.51,34.53,34.5,34.52,16800.0,26.2352,26.2504,26.2276,26.2428,16800.0
2010-12-17 10:00:00,34.53,34.54,34.46,34.46,39000.0,26.2504,26.258,26.1972,26.1972,39000.0
2010-12-17 10:05:00,34.47,34.52,34.47,34.51,81500.0,26.2048,26.2428,26.2048,26.2352,81500.0
2010-12-17 10:10:00,34.51,34.52,34.5,34.52,66500.0,26.2352,26.2428,26.2276,26.2428,66500.0
2010-12-17 10:15:00,34.52,34.53,34.51,34.53,59500.0,26.2428,26.2504,26.2352,26.2504,59500.0
2010-12-17 10:20:00,34.53,34.55,34.52,34.53,176700.0,26.2504,26.2656,26.2428,26.2504,176700.0
2010-12-17 10:25:00,34.54,34.55,34.49,34.49,168200.0,26.258,26.2656,26.22,26.22,168200.0
2010-12-17 10:30:00,34.49,34.51,34.48,34.5,91000.0,26.22,26.2352,26.2124,26.2276,91000.0
2010-12-17 10:35:00,34.5,34.5,34.45,34.47,53900.0,26.2276,26.2276,26.1896,26.2048,53900.0
2010-12-17 10:40:00,34.47,34.48,34.44,34.44,48400.0,26.2048,26.2124,26.182,26.182,48400.0
2010-12-17 10:45:00,34.44,34.44,34.39,34.43,56800.0,26.182,26.182,26.1439,26.1744,56800.0
2010-12-17 10:50:00,34.43,34.45,34.42,34.43,49300.0,26.1744,26.1896,26.1668,26.1744,49300.0
2010-12-17 10:55:00,34.43,34.47,34.43,34.46,54500.0,26.1744,26.2048,26.1744,26.1972,54500.0
2010-12-17 11:00:00,34.46,34.47,34.44,34.46,41400.0,26.1972,26.2048,26.182,26.1972,41400.0
2010-12-17 11:05:00,34.46,34.48,34.46,34.47,59400.0,26.1972,26.2124,26.1972,26.2048,59400.0
2010-12-17 11:10:00,34.47,34.49,34.47,34.48,38200.0,26.2048,26.22,26.2048,26.2124,38200.0
2010-12-17 11:15:00,34.49,34.49,34.47,34.48,20700.0,26.22,26.22,26.2048,26.2124,20700.0
2010-12-17 11:20:00,34.47,34.5,34.47,34.49,25700.0,26.2048,26.2276,26.2048,26.22,25700.0
2010-12-17 11:25:00,34.48,34.5,34.47,34.49,51400.0,26.2124,26.2276,26.2048,26.22,51400.0
2010-12-17 11:30:00,34.48,34.52,34.48,34.51,180400.0,26.2124,26.2428,26.2124,26.2352,180400.0
2010-12-17 11:35:00,34.5,34.53,34.5,34.53,24400.0,26.2276,26.2504,26.2276,26.2504,24400.0
2010-12-17 11:40:00,34.54,34.54,34.52,34.52,199800.0,26.258,26.258,26.2428,26.2428,199800.0
2010-12-17 11:45:00,34.53,34.53,34.48,34.48,46000.0,26.2504,26.2504,26.2124,26.2124,46000.0
2010-12-17 11:50:00,34.49,34.49,34.48,34.49,43500.0,26.22,26.22,26.2124,26.22,43500.0
2010-12-17 11:55:00,34.49,34.49,34.47,34.48,75000.0,26.22,26.22,26.2048,26.2124,75000.0
2010-12-17 12:00:00,34.49,34.5,34.48,34.49,38300.0,26.22,26.2276,26.2124,26.22,38300.0
2010-12-17 12:05:00,34.49,34.49,34.47,34.47,46300.0,26.22,26.22,26.2048,26.2048,46300.0
2010-12-17 12:10:00,34.48,34.48,34.47,34.48,42500.0,26.2124,26.2124,26.2048,26.2124,42500.0
2010-12-17 12:15:00,34.48,34.49,34.47,34.47,67200.0,26.2124,26.22,26.2048,26.2048,67200.0
2010-12-17 12:20:00,34.47,34.47,34.46,34.47,8600.0,26.2048,26.2048,26.1972,26.2048,8600.0
2010-12-17 12:25:00,34.47,34.47,34.46,34.46,10000.0,26.2048,26.2048,26.1972,26.1972,10000.0
2010-12-17 12:30:00,34.47,34.48,34.46,34.48,18200.0,26.2048,26.2124,26.1972,26.2124,18200.0
2010-12-17 12:35:00,34.48,34.49,34.47,34.49,21800.0,26.2124,26.22,26.2048,26.22,21800.0
2010-12-17 12:40:00,34.49,34.49,34.47,34.47,13600.0,26.22,26.22,26.2048,26.2048,13600.0
2010-12-17 12:45:00,34.47,34.48,34.46,34.46,8500.0,26.2048,26.2124,26.1972,26.1972,8500.0
2010-12-17 12:50:00,34.46,34.47,34.46,34.47,15300.0,26.1972,26.2048,26.1972,26.2048,15300.0
2010-12-17 12:55:00,34.47,34.49,34.47,34.49,18100.0,26.2048,26.22,26.2048,26.22,18100.0
2010-12-17 13:00:00,34.49,34.51,34.48,34.5,70500.0,26.22,26.2352,26.2124,26.2276,70500.0
2010-12-17 13:05:00,34.5,34.51,34.49,34.51,32300.0,26.2276,26.2352,26.22,26.2352,32300.0
2010-12-17 13:10:00,34.51,34.52,34.5,34.5,54700.0,26.2352,26.2428,26.2276,26.2276,54700.0
2010-12-17 13:15:00,34.51,34.52,34.5,34.52,304100.0,26.2352,26.2428,26.2276,26.2428,304100.0
2010-12-17 13:20:00,34.52,34.53,34.52,34.52,21000.0,26.2428,26.2504,26.2428,26.2428,21000.0
2010-12-17 13:25:00,34.53,34.53,34.5,34.5,319700.0,26.2504,26.2504,26.2276,26.2276,319700.0
2010-12-17 13:30:00,34.51,34.54,34.5,34.53,135300.0,26.2352,26.258,26.2276,26.2504,135300.0
2010-12-17 13:35:00,34.53,34.55,34.53,34.55,13600.0,26.2504,26.2656,26.2504,26.2656,13600.0
2010-12-17 13:40:00,34.55,34.56,34.54,34.55,36800.0,26.2656,26.2732,26.258,26.2656,36800.0
2010-12-17 13:45:00,34.54,34.58,34.54,34.58,34100.0,26.258,26.2884,26.258,26.2884,34100.0
2010-12-17 13:50:00,34.58,34.58,34.55,34.55,70600.0,26.2884,26.2884,26.2656,26.2656,70600.0
2010-12-17 13:55:00,34.55,34.55,34.54,34.54,20400.0,26.2656,26.2656,26.258,26.258,20400.0
2010-12-17 14:00:00,34.55,34.57,34.54,34.56,35000.0,26.2656,26.2808,26.258,26.2732,35000.0
2010-12-17 14:05:00,34.56,34.56,34.54,34.55,21300.0,26.2732,26.2732,26.258,26.2656,21300.0
2010-12-17 14:10:00,34.54,34.56,34.54,34.55,23400.0,26.258,26.2732,26.258,26.2656,23400.0
2010-12-17 14:15:00,34.55,34.56,34.54,34.55,28400.0,26.2656,26.2732,26.258,26.2656,28400.0
2010-12-17 14:20:00,34.56,34.56,34.55,34.55,17500.0,26.2732,26.2732,26.2656,26.2656,17500.0
2010-12-17 14:25:00,34.55,34.56,34.54,34.55,79200.0,26.2656,26.2732,26.258,26.2656,79200.0
2010-12-17 14:30:00,34.54,34.55,34.52,34.53,128700.0,26.258,26.2656,26.2428,26.2504,128700.0
2010-12-17 14:35:00,34.52,34.54,34.52,34.53,91300.0,26.2428,26.258,26.2428,26.2504,91300.0
2010-12-17 14:40:00,34.53,34.54,34.52,34.53,118600.0,26.2504,26.258,26.2428,26.2504,118600.0
2010-12-17 14:45:00,34.53,34.54,34.52,34.53,28700.0,26.2504,26.258,26.2428,26.2504,28700.0
2010-12-17 14:50:00,34.53,34.54,34.52,34.52,26600.0,26.2504,26.258,26.2428,26.2428,26600.0
2010-12-17 14:55:00,34.52,34.54,34.52,34.53,44000.0,26.2428,26.258,26.2428,26.2504,44000.0
2010-12-17 15:00:00,34.54,34.55,34.52,34.52,63400.0,26.258,26.2656,26.2428,26.2428,63400.0
2010-12-17 15:05:00,34.52,34.54,34.52,34.53,54400.0,26.2428,26.258,26.2428,26.2504,54400.0
2010-12-17 15:10:00,34.53,34.54,34.5,34.53,121300.0,26.2504,26.258,26.2276,26.2504,121300.0
2010-12-17 15:15:00,34.53,34.55,34.53,34.54,45100.0,26.2504,26.2656,26.2504,26.258,45100.0
2010-12-17 15:20:00,34.54,34.54,34.52,34.54,77400.0,26.258,26.258,26.2428,26.258,77400.0
2010-12-17 15:25:00,34.54,34.54,34.52,34.52,63900.0,26.258,26.258,26.2428,26.2428,63900.0
2010-12-17 15:30:00,34.52,34.53,34.5,34.5,54600.0,26.2428,26.2504,26.2276,26.2276,54600.0
2010-12-17 15:35:00,34.5,34.51,34.47,34.47,149800.0,26.2276,26.2352,26.2048,26.2048,149800.0
2010-12-17 15:40:00,34.47,34.51,34.46,34.51,981700.0,26.2048,26.2352,26.1972,26.2352,981700.0
2010-12-17 15:45:00,34.5,34.51,34.49,34.5,294500.0,26.2276,26.2352,26.22,26.2276,294500.0
2010-12-17 15:50:00,34.51,34.51,34.49,34.51,357100.0,26.2352,26.2352,26.22,26.2352,357100.0
2010-12-17 15:55:00,34.51,34.54,34.5,34.54,966600.0,26.2352,26.258,26.2276,26.258,966600.0
2010-12-20 09:30:00,34.62,34.68,34.58,34.6,103900.0,26.3188,26.3644,26.2884,26.3036,103900.0
2010-12-20 09:35:00,34.6,34.63,34.59,34.61,43800.0,26.3036,26.3264,26.296,26.3112,43800.0
2010-12-20 09:40:00,34.61,34.62,34.57,34.57,50200.0,26.3112,26.3188,26.2808,26.2808,50200.0
2010-12-20 09:45:00,34.57,34.57,34.53,34.53,148000.0,26.2808,26.2808,26.2504,26.2504,148000.0
2010-12-20 09:50:00,34.53,34.56,34.53,34.55,37400.0,26.2504,26.2732,26.2504,26.2656,37400.0
2010-12-20 09:55:00,34.55,34.55,34.5,34.52,221600.0,26.2656,26.2656,26.2276,26.2428,221600.0
2010-12-20 10:00:00,34.52,34.52,34.5,34.52,40300.0,26.2428,26.2428,26.2276,26.2428,40300.0
2010-12-20 10:05:00,34.52,34.53,34.49,34.52,46600.0,26.2428,26.2504,26.22,26.2428,46600.0
2010-12-20 10:10:00,34.51,34.51,34.42,34.45,62200.0,26.2352,26.2352,26.1668,26.1896,62200.0
2010-12-20 10:15:00,34.45,34.46,34.4,34.44,212400.0,26.1896,26.1972,26.1515,26.182,212400.0
2010-12-20 10:20:00,34.43,34.44,34.4,34.42,160700.0,26.1744,26.182,26.1515,26.1668,160700.0
2010-12-20 10:25:00,34.42,34.43,34.38,34.4,715900.0,26.1668,26.1744,26.1363,26.1515,715900.0
2010-12-20 10:30:00,34.4,34.44,34.4,34.44,66700.0,26.1515,26.182,26.1515,26.182,66700.0
2010-12-20 10:35:00,34.44,34.44,34.42,34.44,39100.0,26.182,26.182,26.1668,26.182,39100.0
2010-12-20 10:40:00,34.44,34.44,34.42,34.42,29200.0,26.182,26.182,26.1668,26.1668,29200.0
2010-12-20 10:45:00,34.43,34.46,34.42,34.44,23800.0,26.1744,26.1972,26.1668,26.182,23800.0
2010-12-20 10:50:00,34.44,34.45,34.42,34.43,29500.0,26.182,26.1896,26.1668,26.1744,29500.0
2010-12-20 10:55:00,34.43,34.43,34.4,34.4,28200.0,26.1744,26.1744,26.1515,26.1515,28200.0
2010-12-20 11:00:00,34.39,34.42,34.38,34.4,86500.0,26.1439,26.1668,26.1363,26.1515,86500.0
2010-12-20 11:05:00,34.4,34.4,34.36,34.36,33300.0,26.1515,26.1515,26.1211,26.1211,33300.0
2010-12-20 11:10:00,34.36,34.41,34.36,34.41,21500.0,26.1211,26.1591,26.1211,26.1591,21500.0
2010-12-20 11:15:00,34.41,34.42,34.4,34.41,37900.0,26.1591,26.1668,26.1515,26.1591,37900.0
2010-12-20 11:20:00,34.42,34.42,34.41,34.41,10700.0,26.1668,26.1668,26.1591,26.1591,10700.0
2010-12-20 11:25:00,34.41,34.42,34.4,34.4,41100.0,26.1591,26.1668,26.1515,26.1515,41100.0
2010-12-20 11:30:00,34.4,34.42,34.4,34.42,282800.0,26.1515,26.1668,26.1515,26.1668,282800.0
2010-12-20 11:35:00,34.41,34.44,34.41,34.43,149000.0,26.1591,26.182,26.1591,26.1744,149000.0
2010-12-20 11:40:00,34.43,34.45,34.43,34.44,40500.0,26.1744,26.1896,26.1744,26.182,40500.0
2010-12-20 11:45:00,34.44,34.45,34.44,34.45,23700.0,26.182,26.1896,26.182,26.1896,23700.0
2010-12-20 11:50:00,34.45,34.46,34.44,34.46,9700.0,26.1896,26.1972,26.182,26.1972,9700.0
2010-12-20 11:55:00,34.46,34.46,34.44,34.45,11900.0,26.1972,26.1972,26.182,26.1896,11900.0
2010-12-20 12:00:00,34.45,34.45,34.44,34.44,108900.0,26.1896,26.1896,26.182,26.182,108900.0
2010-12-20 12:05:00,34.44,34.45,34.43,34.44,125600.0,26.182,26.1896,26.1744,26.182,125600.0
2010-12-20 12:10:00,34.44,34.46,34.44,34.46,81700.0,26.182,26.1972,26.182,26.1972,81700.0
2010-12-20 12:15:00,34.46,34.47,34.45,34.47,22700.0,26.1972,26.2048,26.1896,26.2048,22700.0
2010-12-20 12:20:00,34.47,34.47,34.46,34.46,127200.0,26.2048,26.2048,26.1972,26.1972,127200.0
2010-12-20 12:25:00,34.46,34.48,34.46,34.46,159400.0,26.1972,26.2124,26.1972,26.1972,159400.0
2010-12-20 12:30:00,34.47,34.47,34.45,34.45,46900.0,26.2048,26.2048,26.1896,26.1896,46900.0
2010-12-20 12:35:00,34.46,34.47,34.45,34.46,45000.0,26.1972,26.2048,26.1896,26.1972,45000.0
2010-12-20 12:40:00,34.46,34.49,34.46,34.49,40300.0,26.1972,26.22,26.1972,26.22,40300.0
2010-12-20 12:45:00,34.49,34.5,34.48,34.48,40800.0,26.22,26.2276,26.2124,26.2124,40800.0
2010-12-20 12:50:00,34.48,34.48,34.47,34.48,11000.0,26.2124,26.2124,26.2048,26.2124,11000.0
2010-12-20 12:55:00,34.47,34.5,34.47,34.5,52000.0,26.2048,26.2276,26.2048,26.2276,52000.0
2010-12-20 13:00:00,34.5,34.5,34.49,34.49,22300.0,26.2276,26.2276,26.22,26.22,22300.0
2010-12-20 13:05:00,34.5,34.5,34.49,34.5,4900.0,26.2276,26.2276,26.22,26.2276,4900.0
2010-12-20 13:10:00,34.5,34.5,34.49,34.49,27000.0,26.2276,26.2276,26.22,26.22,27000.0
2010-12-20 13:15:00,34.49,34.49,34.48,34.49,39300.0,26.22,26.22,26.2124,26.22,39300.0
2010-12-20 13:20:00,34.49,34.5,34.48,34.5,51300.0,26.22,26.2276,26.2124,26.2276,51300.0
2010-12-20 13:25:00,34.5,34.5,34.48,34.48,19600.0,26.2276,26.2276,26.2124,26.2124,19600.0
2010-12-20 13:30:00,34.48,34.49,34.48,34.48,24100.0,26.2124,26.22,26.2124,26.2124,24100.0
2010-12-20 13:35:00,34.48,34.49,34.47,34.48,16800.0,26.2124,26.22,26.2048,26.2124,16800.0
2010-12-20 13:40:00,34.49,34.5,34.48,34.49,380100.0,26.22,26.2276,26.2124,26.22,380100.0
2010-12-20 13:45:00,34.49,34.51,34.49,34.51,49200.0,26.22,26.2352,26.22,26.2352,49200.0
2010-12-20 13:50:00,34.5,34.51,34.49,34.49,15900.0,26.2276,26.2352,26.22,26.22,15900.0
2010-12-20 13:55:00,34.49,34.49,34.48,34.49,44500.0,26.22,26.22,26.2124,26.22,44500.0
2010-12-20 14:00:00,34.49,34.54,34.49,34.53,76500.0,26.22,26.258,26.22,26.2504,76500.0
2010-12-20 14:05:00,34.54,34.58,34.52,34.57,588500.0,26.258,26.2884,26.2428,26.2808,588500.0
2010-12-20 14:10:00,34.57,34.6,34.57,34.58,36000.0,26.2808,26.3036,26.2808,26.2884,36000.0
2010-12-20 14:15:00,34.59,34.6,34.58,34.6,20500.0,26.296,26.3036,26.2884,26.3036,20500.0
2010-12-20 14:20:00,34.59,34.6,34.58,34.58,24100.0,26.296,26.3036,26.2884,26.2884,24100.0
2010-12-20 14:25:00,34.58,34.59,34.56,34.56,112700.0,26.2884,26.296,26.2732,26.2732,112700.0
2010-12-20 14:30:00,34.57,34.58,34.54,34.56,192100.0,26.2808,26.2884,26.258,26.2732,192100.0
2010-12-20 14:35:00,34.56,34.56,34.55,34.55,33400.0,26.2732,26.2732,26.2656,26.2656,33400.0
2010-12-20 14:40:00,34.55,34.56,34.54,34.55,28100.0,26.2656,26.2732,26.258,26.2656,28100.0
2010-12-20 14:45:00,34.55,34.58,34.55,34.57,22200.0,26.2656,26.2884,26.2656,26.2808,22200.0
2010-12-20 14:50:00,34.57,34.57,34.55,34.56,242100.0,26.2808,26.2808,26.2656,26.2732,242100.0
2010-12-20 14:55:00,34.55,34.56,34.54,34.55,33600.0,26.2656,26.2732,26.258,26.2656,33600.0
2010-12-20 15:00:00,34.55,34.56,34.54,34.55,31400.0,26.2656,26.2732,26.258,26.2656,31400.0
2010-12-20 15:05:00,34.54,34.55,34.51,34.53,33800.0,26.258,26.2656,26.2352,26.2504,33800.0
2010-12-20 15:10:00,34.53,34.54,34.52,34.54,273800.0,26.2504,26.258,26.2428,26.258,273800.0
2010-12-20 15:15:00,34.54,34.55,34.53,34.54,20800.0,26.258,26.2656,26.2504,26.258,20800.0
2010-12-20 15:20:00,34.54,34.55,34.52,34.53,35800.0,26.258,26.2656,26.2428,26.2504,35800.0
2010-12-20 15:25:00,34.53,34.54,34.52,34.52,49400.0,26.2504,26.258,26.2428,26.2428,49400.0
2010-12-20 15:30:00,34.51,34.56,34.51,34.55,83700.0,26.2352,26.2732,26.2352,26.2656,83700.0
2010-12-20 15:35:00,34.55,34.58,34.55,34.56,39000.0,26.2656,26.2884,26.2656,26.2732,39000.0
2010-12-20 15:40:00,34.56,34.59,34.55,34.56,95100.0,26.2732,26.296,26.2656,26.2732,95100.0
2010-12-20 15:45:00,34.55,34.56,34.53,34.53,141900.0,26.2656,26.2732,26.2504,26.2504,141900.0
2010-12-20 15:50:00,34.53,34.56,34.53,34.54,118800.0,26.2504,26.2732,26.2504,26.258,118800.0
2010-12-20 15:55:00,34.54,34.54,34.51,34.54,363000.0,26.258,26.258,26.2352,26.258,363000.0
2010-12-21 09:30:00,34.66,34.68,34.56,34.63,34300.0,26.3492,26.3644,26.2732,26.3264,34300.0
2010-12-21 09:35:00,34.64,34.68,34.62,34.68,51100.0,26.334,26.3644,26.3188,26.3644,51100.0
2010-12-21 09:40:00,34.68,34.72,34.65,34.66,354800.0,26.3644,26.3948,26.3416,26.3492,354800.0
2010-12-21 09:45:00,34.65,34.66,34.64,34.65,251400.0,26.3416,26.3492,26.334,26.3416,251400.0
2010-12-21 09:50:00,34.66,34.72,34.66,34.69,919700.0,26.3492,26.3948,26.3492,26.372,919700.0
2010-12-21 09:55:00,34.69,34.73,34.69,34.71,690800.0,26.372,26.4024,26.372,26.3872,690800.0
2010-12-21 10:00:00,34.71,34.73,34.7,34.71,42300.0,26.3872,26.4024,26.3796,26.3872,42300.0
2010-12-21 10:05:00,34.71,34.73,34.7,34.73,30000.0,26.3872,26.4024,26.3796,26.4024,30000.0
2010-12-21 10:10:00,34.73,34.73,34.67,34.68,41000.0,26.4024,26.4024,26.3568,26.3644,41000.0
2010-12-21 10:15:00,34.68,34.73,34.68,34.73,18300.0,26.3644,26.4024,26.3644,26.4024,18300.0
2010-12-21 10:20:00,34.73,34.78,34.73,34.78,70800.0,26.4024,26.4404,26.4024,26.4404,70800.0
2010-12-21 10:25:00,34.76,34.79,34.76,34.76,69400.0,26.4252,26.448,26.4252,26.4252,69400.0
2010-12-21 10:30:00,34.76,34.78,34.74,34.77,31900.0,26.4252,26.4404,26.41,26.4328,31900.0
2010-12-21 10:35:00,34.76,34.76,34.73,34.75,32500.0,26.4252,26.4252,26.4024,26.4176,32500.0
2010-12-21 10:40:00,34.75,34.76,34.74,34.76,14000.0,26.4176,26.4252,26.41,26.4252,14000.0
2010-12-21 10:45:00,34.75,34.77,34.74,34.76,121400.0,26.4176,26.4328,26.41,26.4252,121400.0
2010-12-21 10:50:00,34.76,34.78,34.76,34.77,152200.0,26.4252,26.4404,26.4252,26.4328,152200.0
2010-12-21 10:55:00,34.77,34.78,34.75,34.75,26100.0,26.4328,26.4404,26.4176,26.4176,26100.0
2010-12-21 11:00:00,34.76,34.76,34.74,34.74,52700.0,26.4252,26.4252,26.41,26.41,52700.0
2010-12-21 11:05:00,34.75,34.76,34.74,34.76,11900.0,26.4176,26.4252,26.41,26.4252,11900.0
2010-12-21 11:10:00,34.77,34.77,34.76,34.77,14300.0,26.4328,26.4328,26.4252,26.4328,14300.0
2010-12-21 11:15:00,34.77,34.78,34.75,34.76,48200.0,26.4328,26.4404,26.4176,26.4252,48200.0
2010-12-21 11:20:00,34.76,34.77,34.76,34.77,117300.0,26.4252,26.4328,26.4252,26.4328,117300.0
2010-12-21 11:25:00,34.77,34.78,34.76,34.78,31000.0,26.4328,26.4404,26.4252,26.4404,31000.0
2010-12-21 11:30:00,34.78,34.79,34.77,34.78,51600.0,26.4404,26.448,26.4328,26.4404,51600.0
2010-12-21 11:35:00,34.79,34.79,34.77,34.78,24800.0,26.448,26.448,26.4328,26.4404,24800.0
2010-12-21 11:40:00,34.78,34.8,34.78,34.78,22500.0,26.4404,26.4556,26.4404,26.4404,22500.0
2010-12-21 11:45:00,34.78,34.78,34.77,34.78,27800.0,26.4404,26.4404,26.4328,26.4404,27800.0
2010-12-21 11:50:00,34.78,34.79,34.78,34.79,12400.0,26.4404,26.448,26.4404,26.448,12400.0
2010-12-21 11:55:00,34.78,34.81,34.78,34.79,53800.0,26.4404,26.4632,26.4404,26.448,53800.0
2010-12-21 12:00:00,34.79,34.8,34.79,34.79,13200.0,26.448,26.4556,26.448,26.448,13200.0
2010-12-21 12:05:00,34.79,34.79,34.78,34.78,25900.0,26.448,26.448,26.4404,26.4404,25900.0
2010-12-21 12:10:00,34.78,34.79,34.77,34.78,175800.0,26.4404,26.448,26.4328,26.4404,175800.0
2010-12-21 12:15:00,34.78,34.79,34.77,34.78,31600.0,26.4404,26.448,26.4328,26.4404,31600.0
2010-12-21 12:20:00,34.79,34.8,34.79,34.79,51800.0,26.448,26.4556,26.448,26.448,51800.0
2010-12-21 12:25:00,34.79,34.79,34.77,34.79,24100.0,26.448,26.448,26.4328,26.448,24100.0
2010-12-21 12:30:00,34.79,34.8,34.79,34.8,12700.0,26.448,26.4556,26.448,26.4556,12700.0
2010-12-21 12:35:00,34.79,34.8,34.78,34.78,100100.0,26.448,26.4556,26.4404,26.4404,100100.0
2010-12-21 12:40:00,34.79,34.79,34.78,34.78,11700.0,26.448,26.448,26.4404,26.4404,11700.0
2010-12-21 12:45:00,34.79,34.81,34.79,34.79,32600.0,26.448,26.4632,26.448,26.448,32600.0
2010-12-21 12:50:00,34.78,34.81,34.78,34.81,11400.0,26.4404,26.4632,26.4404,26.4632,11400.0
2010-12-21 12:55:00,34.81,34.83,34.81,34.83,22600.0,26.4632,26.4784,26.4632,26.4784,22600.0
2010-12-21 13:00:00,34.83,34.83,34.81,34.81,19700.0,26.4784,26.4784,26.4632,26.4632,19700.0
2010-12-21 13:05:00,34.81,34.82,34.81,34.81,21200.0,26.4632,26.4708,26.4632,26.4632,21200.0
2010-12-21 13:10:00,34.81,34.82,34.79,34.8,90600.0,26.4632,26.4708,26.448,26.4556,90600.0
2010-12-21 13:15:00,34.8,34.81,34.79,34.8,22500.0,26.4556,26.4632,26.448,26.4556,22500.0
2010-12-21 13:20:00,34.8,34.81,34.79,34.79,63800.0,26.4556,26.4632,26.448,26.448,63800.0
2010-12-21 13:25:00,34.79,34.8,34.78,34.79,15700.0,26.448,26.4556,26.4404,26.448,15700.0
2010-12-21 13:30:00,34.78,34.79,34.77,34.79,33300.0,26.4404,26.448,26.4328,26.448,33300.0
2010-12-21 13:35:00,34.79,34.79,34.78,34.78,15700.0,26.448,26.448,26.4404,26.4404,15700.0
2010-12-21 13:40:00,34.79,34.8,34.78,34.79,109100.0,26.448,26.4556,26.4404,26.448,109100.0
2010-12-21 13:45:00,34.79,34.8,34.78,34.79,28800.0,26.448,26.4556,26.4404,26.448,28800.0
2010-12-21 13:50:00,34.79,34.8,34.78,34.8,19300.0,26.448,26.4556,26.4404,26.4556,19300.0
2010-12-21 13:55:00,34.8,34.8,34.79,34.8,14900.0,26.4556,26.4556,26.448,26.4556,14900.0
2010-12-21 14:00:00,34.8,34.81,34.79,34.81,25800.0,26.4556,26.4632,26.448,26.4632,25800.0
2010-12-21 14:05:00,34.81,34.82,34.8,34.8,84300.0,26.4632,26.4708,26.4556,26.4556,84300.0
2010-12-21 14:10:00,34.81,34.82,34.8,34.8,51300.0,26.4632,26.4708,26.4556,26.4556,51300.0
2010-12-21 14:15:00,34.8,34.81,34.79,34.79,58200.0,26.4556,26.4632,26.448,26.448,58200.0
2010-12-21 14:20:00,34.8,34.8,34.79,34.79,36800.0,26.4556,26.4556,26.448,26.448,36800.0
2010-12-21 14:25:00,34.79,34.8,34.78,34.78,259500.0,26.448,26.4556,26.4404,26.4404,259500.0
2010-12-21 14:30:00,34.78,34.79,34.78,34.79,33100.0,26.4404,26.448,26.4404,26.448,33100.0
2010-12-21 14:35:00,34.79,34.8,34.78,34.79,28700.0,26.448,26.4556,26.4404,26.448,28700.0
2010-12-21 14:40:00,34.8,34.8,34.79,34.79,15800.0,26.4556,26.4556,26.448,26.448,15800.0
2010-12-21 14:45:00,34.8,34.8,34.78,34.78,11600.0,26.4556,26.4556,26.4404,26.4404,11600.0
2010-12-21 14:50:00,34.78,34.79,34.77,34.78,24400.0,26.4404,26.448,26.4328,26.4404,24400.0
2010-12-21 14:55:00,34.78,34.8,34.78,34.79,24200.0,26.4404,26.4556,26.4404,26.448,24200.0
2010-12-21 15:00:00,34.79,34.8,34.78,34.79,25900.0,26.448,26.4556,26.4404,26.448,25900.0
2010-12-21 15:05:00,34.79,34.8,34.78,34.79,28900.0,26.448,26.4556,26.4404,26.448,28900.0
2010-12-21 15:10:00,34.79,34.79,34.78,34.78,40200.0,26.448,26.448,26.4404,26.4404,40200.0
2010-12-21 15:15:00,34.78,34.79,34.77,34.79,54700.0,26.4404,26.448,26.4328,26.448,54700.0
2010-12-21 15:20:00,34.79,34.79,34.78,34.79,11700.0,26.448,26.448,26.4404,26.448,11700.0
2010-12-21 15:25:00,34.79,34.8,34.78,34.79,67000.0,26.448,26.4556,26.4404,26.448,67000.0
2010-12-21 15:30:00,34.8,34.82,34.78,34.81,92900.0,26.4556,26.4708,26.4404,26.4632,92900.0
2010-12-21 15:35:00,34.8,34.84,34.8,34.83,70500.0,26.4556,26.486,26.4556,26.4784,70500.0
2010-12-21 15:40:00,34.83,34.84,34.82,34.83,57000.0,26.4784,26.486,26.4708,26.4784,57000.0
2010-12-21 15:45:00,34.83,34.83,34.8,34.81,102700.0,26.4784,26.4784,26.4556,26.4632,102700.0
2010-12-21 15:50:00,34.8,34.81,34.79,34.81,154200.0,26.4556,26.4632,26.448,26.4632,154200.0
2010-12-21 15:55:00,34.8,34.81,34.77,34.79,536800.0,26.4556,26.4632,26.4328,26.448,536800.0
2010-12-22 09:30:00,34.86,34.86,34.82,34.82,54100.0,26.5012,26.5012,26.4708,26.4708,54100.0
2010-12-22 09:35:00,34.81,34.81,34.78,34.81,25800.0,26.4632,26.4632,26.4404,26.4632,25800.0
2010-12-22 09:40:00,34.81,34.83,34.8,34.8,33000.0,26.4632,26.4784,26.4556,26.4556,33000.0
2010-12-22 09:45:00,34.82,34.82,34.79,34.8,35500.0,26.4708,26.4708,26.448,26.4556,35500.0
2010-12-22 09:50:00,34.8,34.81,34.78,34.81,41600.0,26.4556,26.4632,26.4404,26.4632,41600.0
2010-12-22 09:55:00,34.81,34.82,34.81,34.82,282600.0,26.4632,26.4708,26.4632,26.4708,282600.0
2010-12-22 10:00:00,34.83,34.87,34.82,34.83,960500.0,26.4784,26.5089,26.4708,26.4784,960500.0
2010-12-22 10:05:00,34.83,34.84,34.81,34.83,69200.0,26.4784,26.486,26.4632,26.4784,69200.0
2010-12-22 10:10:00,34.84,34.86,34.83,34.83,135100.0,26.486,26.5012,26.4784,26.4784,135100.0
2010-12-22 10:15:00,34.83,34.83,34.81,34.82,141600.0,26.4784,26.4784,26.4632,26.4708,141600.0
2010-12-22 10:20:00,34.82,34.85,34.82,34.83,8700.0,26.4708,26.4936,26.4708,26.4784,8700.0
2010-12-22 10:25:00,34.82,34.84,34.82,34.83,26700.0,26.4708,26.486,26.4708,26.4784,26700.0
2010-12-22 10:30:00,34.83,34.83,34.82,34.83,127500.0,26.4784,26.4784,26.4708,26.4784,127500.0
2010-12-22 10:35:00,34.82,34.83,34.81,34.81,60100.0,26.4708,26.4784,26.4632,26.4632,60100.0
2010-12-22 10:40:00,34.81,34.82,34.8,34.8,105800.0,26.4632,26.4708,26.4556,26.4556,105800.0
2010-12-22 10:45:00,34.8,34.81,34.8,34.81,114600.0,26.4556,26.4632,26.4556,26.4632,114600.0
2010-12-22 10:50:00,34.81,34.83,34.81,34.83,20700.0,26.4632,26.4784,26.4632,26.4784,20700.0
2010-12-22 10:55:00,34.82,34.83,34.81,34.83,177900.0,26.4708,26.4784,26.4632,26.4784,177900.0
2010-12-22 11:00:00,34.83,34.83,34.81,34.82,33400.0,26.4784,26.4784,26.4632,26.4708,33400.0
2010-12-22 11:05:00,34.81,34.82,34.81,34.81,3200.0,26.4632,26.4708,26.4632,26.4632,3200.0
2010-12-22 11:10:00,34.82,34.82,34.8,34.8,41600.0,26.4708,26.4708,26.4556,26.4556,41600.0
2010-12-22 11:15:00,34.81,34.81,34.8,34.8,6200.0,26.4632,26.4632,26.4556,26.4556,6200.0
2010-12-22 11:20:00,34.8,34.81,34.79,34.81,20900.0,26.4556,26.4632,26.448,26.4632,20900.0
2010-12-22 11:25:00,34.8,34.81,34.8,34.81,29400.0,26.4556,26.4632,26.4556,26.4632,29400.0
2010-12-22 11:30:00,34.8,34.81,34.79,34.8,26200.0,26.4556,26.4632,26.448,26.4556,26200.0
2010-12-22 11:35:00,34.8,34.83,34.79,34.83,19900.0,26.4556,26.4784,26.448,26.4784,19900.0
2010-12-22 11:40:00,34.83,34.83,34.83,34.83,10100.0,26.4784,26.4784,26.4784,26.4784,10100.0
2010-12-22 11:45:00,34.84,34.84,34.83,34.83,10400.0,26.486,26.486,26.4784,26.4784,10400.0
2010-12-22 11:50:00,34.82,34.83,34.82,34.83,5500.0,26.4708,26.4784,26.4708,26.4784,5500.0
2010-12-22 11:55:00,34.82,34.83,34.82,34.83,2600.0,26.4708,26.4784,26.4708,26.4784,2600.0
2010-12-22 12:00:00,34.82,34.83,34.82,34.82,10700.0,26.4708,26.4784,26.4708,26.4708,10700.0
2010-12-22 12:05:00,34.82,34.83,34.82,34.82,45700.0,26.4708,26.4784,26.4708,26.4708,45700.0
2010-12-22 12:10:00,34.82,34.82,34.81,34.82,4700.0,26.4708,26.4708,26.4632,26.4708,4700.0
2010-12-22 12:15:00,34.82,34.82,34.81,34.82,29100.0,26.4708,26.4708,26.4632,26.4708,29100.0
2010-12-22 12:20:00,34.83,34.85,34.83,34.85,31500.0,26.4784,26.4936,26.4784,26.4936,31500.0
2010-12-22 12:25:00,34.85,34.85,34.84,34.85,22200.0,26.4936,26.4936,26.486,26.4936,22200.0
2010-12-22 12:30:00,34.86,34.86,34.85,34.86,20000.0,26.5012,26.5012,26.4936,26.5012,20000.0
2010-12-22 12:35:00,34.86,34.87,34.85,34.85,177300.0,26.5012,26.5089,26.4936,26.4936,177300.0
2010-12-22 12:40:00,34.86,34.86,34.85,34.85,112900.0,26.5012,26.5012,26.4936,26.4936,112900.0
2010-12-22 12:45:00,34.85,34.85,34.84,34.84,26700.0,26.4936,26.4936,26.486,26.486,26700.0
2010-12-22 12:50:00,34.85,34.86,34.84,34.86,30800.0,26.4936,26.5012,26.486,26.5012,30800.0
2010-12-22 12:55:00,34.86,34.86,34.85,34.85,29900.0,26.5012,26.5012,26.4936,26.4936,29900.0
2010-12-22 13:00:00,34.86,34.86,34.84,34.84,11700.0,26.5012,26.5012,26.486,26.486,11700.0
2010-12-22 13:05:00,34.84,34.85,34.84,34.85,14400.0,26.486,26.4936,26.486,26.4936,14400.0
2010-12-22 13:10:00,34.84,34.86,34.84,34.85,34900.0,26.486,26.5012,26.486,26.4936,34900.0
2010-12-22 13:15:00,34.85,34.85,34.84,34.85,21500.0,26.4936,26.4936,26.486,26.4936,21500.0
2010-12-22 13:20:00,34.85,34.86,34.83,34.86,100900.0,26.4936,26.5012,26.4784,26.5012,100900.0
2010-12-22 13:25:00,34.85,34.87,34.85,34.87,15800.0,26.4936,26.5089,26.4936,26.5089,15800.0
2010-12-22 13:30:00,34.86,34.87,34.86,34.86,31400.0,26.5012,26.5089,26.5012,26.5012,31400.0
2010-12-22 13:35:00,34.86,34.87,34.86,34.87,7800.0,26.5012,26.5089,26.5012,26.5089,7800.0
2010-12-22 13:40:00,34.86,34.87,34.84,34.84,40300.0,26.5012,26.5089,26.486,26.486,40300.0
2010-12-22 13:45:00,34.85,34.85,34.82,34.83,18000.0,26.4936,26.4936,26.4708,26.4784,18000.0
2010-12-22 13:50:00,34.83,34.83,34.82,34.82,12200.0,26.4784,26.4784,26.4708,26.4708,12200.0
2010-12-22 13:55:00,34.83,34.84,34.82,34.83,9700.0,26.4784,26.486,26.4708,26.4784,9700.0
2010-12-22 14:00:00,34.84,34.85,34.83,34.84,452400.0,26.486,26.4936,26.4784,26.486,452400.0
2010-12-22 14:05:00,34.84,34.84,34.83,34.84,75600.0,26.486,26.486,26.4784,26.486,75600.0
2010-12-22 14:10:00,34.84,34.84,34.83,34.84,34500.0,26.486,26.486,26.4784,26.486,34500.0
2010-12-22 14:15:00,34.83,34.84,34.83,34.83,9800.0,26.4784,26.486,26.4784,26.4784,9800.0
2010-12-22 14:20:00,34.84,34.84,34.83,34.84,4600.0,26.486,26.486,26.4784,26.486,4600.0
2010-12-22 14:25:00,34.84,34.85,34.83,34.85,33500.0,26.486,26.4936,26.4784,26.4936,33500.0
2010-12-22 14:30:00,34.85,34.86,34.84,34.85,13900.0,26.4936,26.5012,26.486,26.4936,13900.0
2010-12-22 14:35:00,34.86,34.86,34.84,34.85,40200.0,26.5012,26.5012,26.486,26.4936,40200.0
2010-12-22 14:40:00,34.85,34.86,34.84,34.85,9200.0,26.4936,26.5012,26.486,26.4936,9200.0
2010-12-22 14:45:00,34.84,34.87,34.84,34.87,90400.0,26.486,26.5089,26.486,26.5089,90400.0
2010-12-22 14:50:00,34.86,34.88,34.86,34.88,162800.0,26.5012,26.5165,26.5012,26.5165,162800.0
2010-12-22 14:55:00,34.88,34.88,34.87,34.88,105100.0,26.5165,26.5165,26.5089,26.5165,105100.0
2010-12-22 15:00:00,34.88,34.89,34.87,34.87,62100.0,26.5165,26.5241,26.5089,26.5089,62100.0
2010-12-22 15:05:00,34.87,34.88,34.86,34.87,60600.0,26.5089,26.5165,26.5012,26.5089,60600.0
2010-12-22 15:10:00,34.86,34.87,34.86,34.87,14100.0,26.5012,26.5089,26.5012,26.5089,14100.0
2010-12-22 15:15:00,34.87,34.87,34.86,34.86,43100.0,26.5089,26.5089,26.5012,26.5012,43100.0
2010-12-22 15:20:00,34.86,34.89,34.86,34.89,38500.0,26.5012,26.5241,26.5012,26.5241,38500.0
2010-12-22 15:25:00,34.89,34.89,34.87,34.87,20500.0,26.5241,26.5241,26.5089,26.5089,20500.0
2010-12-22 15:30:00,34.87,34.88,34.86,34.87,68000.0,26.5089,26.5165,26.5012,26.5089,68000.0
2010-12-22 15:35:00,34.86,34.87,34.85,34.86,111000.0,26.5012,26.5089,26.4936,26.5012,111000.0
2010-12-22 15:40:00,34.87,34.88,34.87,34.88,109100.0,26.5089,26.5165,26.5089,26.5165,109100.0
2010-12-22 15:45:00,34.88,34.88,34.85,34.86,98600.0,26.5165,26.5165,26.4936,26.5012,98600.0
2010-12-22 15:50:00,34.85,34.87,34.85,34.86,216700.0,26.4936,26.5089,26.4936,26.5012,216700.0
2010-12-22 15:55:00,34.86,34.9,34.86,34.9,306100.0,26.5012,26.5317,26.5012,26.5317,306100.0
2010-12-23 09:30:00,34.87,34.88,34.84,34.85,52400.0,26.5089,26.5165,26.486,26.4936,52400.0
2010-12-23 09:35:00,34.85,34.87,34.85,34.86,12800.0,26.4936,26.5089,26.4936,26.5012,12800.0
2010-12-23 09:40:00,34.88,34.89,34.84,34.85,41400.0,26.5165,26.5241,26.486,26.4936,41400.0
2010-12-23 09:45:00,34.85,34.87,34.84,34.87,28100.0,26.4936,26.5089,26.486,26.5089,28100.0
2010-12-23 09:50:00,34.87,34.88,34.85,34.88,30500.0,26.5089,26.5165,26.4936,26.5165,30500.0
2010-12-23 09:55:00,34.87,34.88,34.85,34.87,32400.0,26.5089,26.5165,26.4936,26.5089,32400.0
2010-12-23 10:00:00,34.86,34.88,34.85,34.85,19800.0,26.5012,26.5165,26.4936,26.4936,19800.0
2010-12-23 10:05:00,34.85,34.89,34.85,34.87,130200.0,26.4936,26.5241,26.4936,26.5089,130200.0
2010-12-23 10:10:00,34.87,34.88,34.86,34.88,51900.0,26.5089,26.5165,26.5012,26.5165,51900.0
2010-12-23 10:15:00,34.87,34.87,34.83,34.83,77500.0,26.5089,26.5089,26.4784,26.4784,77500.0
2010-12-23 10:20:00,34.83,34.83,34.81,34.83,201000.0,26.4784,26.4784,26.4632,26.4784,201000.0
2010-12-23 10:25:00,34.83,34.84,34.83,34.84,6000.0,26.4784,26.486,26.4784,26.486,6000.0
2010-12-23 10:30:00,34.84,34.85,34.83,34.84,17400.0,26.486,26.4936,26.4784,26.486,17400.0
2010-12-23 10:35:00,34.83,34.85,34.83,34.83,15300.0,26.4784,26.4936,26.4784,26.4784,15300.0
2010-12-23 10:40:00,34.83,34.84,34.81,34.81,60800.0,26.4784,26.486,26.4632,26.4632,60800.0
2010-12-23 10:45:00,34.82,34.82,34.8,34.81,11000.0,26.4708,26.4708,26.4556,26.4632,11000.0
2010-12-23 10:50:00,34.81,34.83,34.81,34.83,22400.0,26.4632,26.4784,26.4632,26.4784,22400.0
2010-12-23 10:55:00,34.83,34.84,34.82,34.83,15900.0,26.4784,26.486,26.4708,26.4784,15900.0
2010-12-23 11:00:00,34.83,34.84,34.82,34.82,11100.0,26.4784,26.486,26.4708,26.4708,11100.0
2010-12-23 11:05:00,34.83,34.84,34.82,34.84,192600.0,26.4784,26.486,26.4708,26.486,192600.0
2010-12-23 11:10:00,34.84,34.84,34.83,34.84,10600.0,26.486,26.486,26.4784,26.486,10600.0
2010-12-23 11:15:00,34.84,34.88,34.84,34.87,162100.0,26.486,26.5165,26.486,26.5089,162100.0
2010-12-23 11:20:00,34.87,34.87,34.85,34.85,61800.0,26.5089,26.5089,26.4936,26.4936,61800.0
2010-12-23 11:25:00,34.86,34.87,34.85,34.86,68400.0,26.5012,26.5089,26.4936,26.5012,68400.0
2010-12-23 11:30:00,34.86,34.87,34.84,34.85,50100.0,26.5012,26.5089,26.486,26.4936,50100.0
2010-12-23 11:35:00,34.84,34.85,34.83,34.84,45900.0,26.486,26.4936,26.4784,26.486,45900.0
2010-12-23 11:40:00,34.84,34.85,34.82,34.83,47100.0,26.486,26.4936,26.4708,26.4784,47100.0
2010-12-23 11:45:00,34.84,34.84,34.82,34.82,33700.0,26.486,26.486,26.4708,26.4708,33700.0
2010-12-23 11:50:00,34.83,34.84,34.82,34.84,32400.0,26.4784,26.486,26.4708,26.486,32400.0
2010-12-23 11:55:00,34.83,34.84,34.83,34.84,25100.0,26.4784,26.486,26.4784,26.486,25100.0
2010-12-23 12:00:00,34.84,34.86,34.84,34.85,17300.0,26.486,26.5012,26.486,26.4936,17300.0
2010-12-23 12:05:00,34.85,34.86,34.82,34.82,40300.0,26.4936,26.5012,26.4708,26.4708,40300.0
2010-12-23 12:10:00,34.82,34.83,34.81,34.82,113200.0,26.4708,26.4784,26.4632,26.4708,113200.0
2010-12-23 12:15:00,34.82,34.83,34.82,34.82,17400.0,26.4708,26.4784,26.4708,26.4708,17400.0
2010-12-23 12:20:00,34.83,34.84,34.82,34.84,35300.0,26.4784,26.486,26.4708,26.486,35300.0
2010-12-23 12:25:00,34.84,34.84,34.82,34.83,47900.0,26.486,26.486,26.4708,26.4784,47900.0
2010-12-23 12:30:00,34.83,34.84,34.82,34.83,5200.0,26.4784,26.486,26.4708,26.4784,5200.0
2010-12-23 12:35:00,34.84,34.84,34.83,34.83,1800.0,26.486,26.486,26.4784,26.4784,1800.0
2010-12-23 12:40:00,34.83,34.84,34.81,34.81,64400.0,26.4784,26.486,26.4632,26.4632,64400.0
2010-12-23 12:45:00,34.81,34.82,34.8,34.81,48000.0,26.4632,26.4708,26.4556,26.4632,48000.0
2010-12-23 12:50:00,34.81,34.83,34.81,34.82,16000.0,26.4632,26.4784,26.4632,26.4708,16000.0
2010-12-23 12:55:00,34.82,34.83,34.82,34.83,3100.0,26.4708,26.4784,26.4708,26.4784,3100.0
2010-12-23 13:00:00,34.82,34.83,34.82,34.83,15200.0,26.4708,26.4784,26.4708,26.4784,15200.0
2010-12-23 13:05:00,34.82,34.83,34.82,34.82,212700.0,26.4708,26.4784,26.4708,26.4708,212700.0
2010-12-23 13:10:00,34.83,34.83,34.81,34.82,8500.0,26.4784,26.4784,26.4632,26.4708,8500.0
2010-12-23 13:15:00,34.82,34.83,34.82,34.83,22800.0,26.4708,26.4784,26.4708,26.4784,22800.0
2010-12-23 13:20:00,34.82,34.83,34.81,34.82,26000.0,26.4708,26.4784,26.4632,26.4708,26000.0
2010-12-23 13:25:00,34.82,34.82,34.81,34.81,8100.0,26.4708,26.4708,26.4632,26.4632,8100.0
2010-12-23 13:30:00,34.81,34.82,34.8,34.81,22000.0,26.4632,26.4708,26.4556,26.4632,22000.0
2010-12-23 13:35:00,34.81,34.82,34.81,34.81,4100.0,26.4632,26.4708,26.4632,26.4632,4100.0
2010-12-23 13:40:00,34.82,34.82,34.81,34.81,68100.0,26.4708,26.4708,26.4632,26.4632,68100.0
2010-12-23 13:45:00,34.8,34.81,34.8,34.8,3500.0,26.4556,26.4632,26.4556,26.4556,3500.0
2010-12-23 13:50:00,34.8,34.81,34.78,34.78,35200.0,26.4556,26.4632,26.4404,26.4404,35200.0
2010-12-23 13:55:00,34.78,34.79,34.78,34.78,5500.0,26.4404,26.448,26.4404,26.4404,5500.0
2010-12-23 14:00:00,34.79,34.8,34.78,34.79,5800.0,26.448,26.4556,26.4404,26.448,5800.0
2010-12-23 14:05:00,34.79,34.8,34.77,34.78,43200.0,26.448,26.4556,26.4328,26.4404,43200.0
2010-12-23 14:10:00,34.78,34.79,34.78,34.78,6700.0,26.4404,26.448,26.4404,26.4404,6700.0
2010-12-23 14:15:00,34.78,34.78,34.75,34.75,42300.0,26.4404,26.4404,26.4176,26.4176,42300.0
2010-12-23 14:20:00,34.75,34.75,34.72,34.72,32800.0,26.4176,26.4176,26.3948,26.3948,32800.0
2010-12-23 14:25:00,34.72,34.74,34.71,34.73,79700.0,26.3948,26.41,26.3872,26.4024,79700.0
2010-12-23 14:30:00,34.74,34.75,34.73,34.74,41900.0,26.41,26.4176,26.4024,26.41,41900.0
2010-12-23 14:35:00,34.75,34.76,34.75,34.75,32500.0,26.4176,26.4252,26.4176,26.4176,32500.0
2010-12-23 14:40:00,34.76,34.77,34.75,34.76,10500.0,26.4252,26.4328,26.4176,26.4252,10500.0
2010-12-23 14:45:00,34.76,34.76,34.74,34.74,24300.0,26.4252,26.4252,26.41,26.41,24300.0
2010-12-23 14:50:00,34.75,34.76,34.74,34.76,31500.0,26.4176,26.4252,26.41,26.4252,31500.0
2010-12-23 14:55:00,34.75,34.77,34.75,34.77,35300.0,26.4176,26.4328,26.4176,26.4328,35300.0
2010-12-23 15:00:00,34.76,34.78,34.76,34.76,390200.0,26.4252,26.4404,26.4252,26.4252,390200.0
2010-12-23 15:05:00,34.76,34.79,34.76,34.78,43700.0,26.4252,26.448,26.4252,26.4404,43700.0
2010-12-23 15:10:00,34.78,34.79,34.78,34.78,19500.0,26.4404,26.448,26.4404,26.4404,19500.0
2010-12-23 15:15:00,34.78,34.79,34.78,34.78,18600.0,26.4404,26.448,26.4404,26.4404,18600.0
2010-12-23 15:20:00,34.79,34.79,34.78,34.78,15000.0,26.448,26.448,26.4404,26.4404,15000.0
2010-12-23 15:25:00,34.78,34.81,34.77,34.81,88700.0,26.4404,26.4632,26.4328,26.4632,88700.0
2010-12-23 15:30:00,34.8,34.81,34.79,34.8,27300.0,26.4556,26.4632,26.448,26.4556,27300.0
2010-12-23 15:35:00,34.79,34.8,34.77,34.78,42900.0,26.448,26.4556,26.4328,26.4404,42900.0
2010-12-23 15:40:00,34.78,34.8,34.78,34.79,41100.0,26.4404,26.4556,26.4404,26.448,41100.0
2010-12-23 15:45:00,34.79,34.79,34.75,34.76,122800.0,26.448,26.448,26.4176,26.4252,122800.0
2010-12-23 15:50:00,34.76,34.77,34.75,34.76,133400.0,26.4252,26.4328,26.4176,26.4252,133400.0
2010-12-23 15:55:00,34.76,34.82,34.76,34.82,315100.0,26.4252,26.4708,26.4252,26.4708,315100.0
2010-12-27 09:30:00,34.73,34.73,34.64,34.65,74900.0,26.4024,26.4024,26.334,26.3416,74900.0
2010-12-27 09:35:00,34.65,34.67,34.63,34.66,40000.0,26.3416,26.3568,26.3264,26.3492,40000.0
2010-12-27 09:40:00,34.66,34.69,34.64,34.67,41600.0,26.3492,26.372,26.334,26.3568,41600.0
2010-12-27 09:45:00,34.66,34.66,34.63,34.63,45400.0,26.3492,26.3492,26.3264,26.3264,45400.0
2010-12-27 09:50:00,34.62,34.62,34.6,34.62,13900.0,26.3188,26.3188,26.3036,26.3188,13900.0
2010-12-27 09:55:00,34.62,34.66,34.61,34.65,30500.0,26.3188,26.3492,26.3112,26.3416,30500.0
2010-12-27 10:00:00,34.65,34.67,34.65,34.66,27100.0,26.3416,26.3568,26.3416,26.3492,27100.0
2010-12-27 10:05:00,34.65,34.65,34.63,34.64,25800.0,26.3416,26.3416,26.3264,26.334,25800.0
2010-12-27 10:10:00,34.64,34.66,34.64,34.66,16400.0,26.334,26.3492,26.334,26.3492,16400.0
2010-12-27 10:15:00,34.69,34.72,34.67,34.68,55400.0,26.372,26.3948,26.3568,26.3644,55400.0
2010-12-27 10:20:00,34.69,34.73,34.69,34.73,27100.0,26.372,26.4024,26.372,26.4024,27100.0
2010-12-27 10:25:00,34.73,34.75,34.73,34.73,24400.0,26.4024,26.4176,26.4024,26.4024,24400.0
2010-12-27 10:30:00,34.73,34.73,34.7,34.72,8200.0,26.4024,26.4024,26.3796,26.3948,8200.0
2010-12-27 10:35:00,34.72,34.72,34.7,34.72,11300.0,26.3948,26.3948,26.3796,26.3948,11300.0
2010-12-27 10:40:00,34.73,34.73,34.71,34.71,7800.0,26.4024,26.4024,26.3872,26.3872,7800.0
2010-12-27 10:45:00,34.72,34.73,34.71,34.73,27600.0,26.3948,26.4024,26.3872,26.4024,27600.0
2010-12-27 10:50:00,34.72,34.74,34.72,34.72,19500.0,26.3948,26.41,26.3948,26.3948,19500.0
2010-12-27 10:55:00,34.72,34.73,34.72,34.73,9400.0,26.3948,26.4024,26.3948,26.4024,9400.0
2010-12-27 11:00:00,34.72,34.73,34.72,34.73,2400.0,26.3948,26.4024,26.3948,26.4024,2400.0
2010-12-27 11:05:00,34.73,34.73,34.71,34.72,14800.0,26.4024,26.4024,26.3872,26.3948,14800.0
2010-12-27 11:10:00,34.73,34.73,34.72,34.72,4100.0,26.4024,26.4024,26.3948,26.3948,4100.0
2010-12-27 11:15:00,34.73,34.73,34.72,34.73,3700.0,26.4024,26.4024,26.3948,26.4024,3700.0
2010-12-27 11:20:00,34.73,34.74,34.72,34.73,12300.0,26.4024,26.41,26.3948,26.4024,12300.0
2010-12-27 11:25:00,34.72,34.73,34.72,34.72,21300.0,26.3948,26.4024,26.3948,26.3948,21300.0
2010-12-27 11:30:00,34.73,34.74,34.72,34.72,49000.0,26.4024,26.41,26.3948,26.3948,49000.0
2010-12-27 11:35:00,34.72,34.74,34.72,34.74,5400.0,26.3948,26.41,26.3948,26.41,5400.0
2010-12-27 11:40:00,34.74,34.74,34.73,34.74,28900.0,26.41,26.41,26.4024,26.41,28900.0
2010-12-27 11:45:00,34.74,34.74,34.73,34.73,17300.0,26.41,26.41,26.4024,26.4024,17300.0
2010-12-27 11:50:00,34.73,34.75,34.73,34.74,17900.0,26.4024,26.4176,26.4024,26.41,17900.0
2010-12-27 11:55:00,34.74,34.74,34.73,34.74,10600.0,26.41,26.41,26.4024,26.41,10600.0
2010-12-27 12:00:00,34.74,34.76,34.74,34.75,15700.0,26.41,26.4252,26.41,26.4176,15700.0
2010-12-27 12:05:00,34.75,34.77,34.75,34.76,12800.0,26.4176,26.4328,26.4176,26.4252,12800.0
2010-12-27 12:10:00,34.75,34.77,34.75,34.76,16300.0,26.4176,26.4328,26.4176,26.4252,16300.0
2010-12-27 12:15:00,34.76,34.77,34.75,34.75,22900.0,26.4252,26.4328,26.4176,26.4176,22900.0
2010-12-27 12:20:00,34.76,34.76,34.75,34.76,4200.0,26.4252,26.4252,26.4176,26.4252,4200.0
2010-12-27 12:25:00,34.76,34.76,34.75,34.76,4200.0,26.4252,26.4252,26.4176,26.4252,4200.0
2010-12-27 12:30:00,34.75,34.76,34.75,34.75,7000.0,26.4176,26.4252,26.4176,26.4176,7000.0
2010-12-27 12:35:00,34.76,34.76,34.74,34.75,17600.0,26.4252,26.4252,26.41,26.4176,17600.0
2010-12-27 12:40:00,34.75,34.75,34.74,34.75,10400.0,26.4176,26.4176,26.41,26.4176,10400.0
2010-12-27 12:45:00,34.75,34.75,34.74,34.74,44800.0,26.4176,26.4176,26.41,26.41,44800.0
2010-12-27 12:50:00,34.74,34.75,34.73,34.74,22200.0,26.41,26.4176,26.4024,26.41,22200.0
2010-12-27 12:55:00,34.73,34.75,34.73,34.74,34000.0,26.4024,26.4176,26.4024,26.41,34000.0
2010-12-27 13:00:00,34.74,34.75,34.74,34.75,32400.0,26.41,26.4176,26.41,26.4176,32400.0
2010-12-27 13:05:00,34.74,34.76,34.74,34.75,17500.0,26.41,26.4252,26.41,26.4176,17500.0
2010-12-27 13:10:00,34.75,34.79,34.75,34.78,66000.0,26.4176,26.448,26.4176,26.4404,66000.0
2010-12-27 13:15:00,34.77,34.79,34.77,34.78,40200.0,26.4328,26.448,26.4328,26.4404,40200.0
2010-12-27 13:20:00,34.78,34.8,34.78,34.78,99200.0,26.4404,26.4556,26.4404,26.4404,99200.0
2010-12-27 13:25:00,34.79,34.83,34.79,34.81,52700.0,26.448,26.4784,26.448,26.4632,52700.0
2010-12-27 13:30:00,34.81,34.82,34.81,34.81,5600.0,26.4632,26.4708,26.4632,26.4632,5600.0
2010-12-27 13:35:00,34.82,34.82,34.8,34.81,16800.0,26.4708,26.4708,26.4556,26.4632,16800.0
2010-12-27 13:40:00,34.81,34.82,34.81,34.82,5500.0,26.4632,26.4708,26.4632,26.4708,5500.0
2010-12-27 13:45:00,34.81,34.82,34.81,34.82,2700.0,26.4632,26.4708,26.4632,26.4708,2700.0
2010-12-27 13:50:00,34.82,34.83,34.82,34.83,9700.0,26.4708,26.4784,26.4708,26.4784,9700.0
2010-12-27 13:55:00,34.83,34.85,34.82,34.85,14700.0,26.4784,26.4936,26.4708,26.4936,14700.0
2010-12-27 14:00:00,34.85,34.85,34.83,34.84,37900.0,26.4936,26.4936,26.4784,26.486,37900.0
2010-12-27 14:05:00,34.83,34.85,34.83,34.85,7900.0,26.4784,26.4936,26.4784,26.4936,7900.0
2010-12-27 14:10:00,34.85,34.85,34.83,34.84,29200.0,26.4936,26.4936,26.4784,26.486,29200.0
2010-12-27 14:15:00,34.84,34.84,34.83,34.84,4600.0,26.486,26.486,26.4784,26.486,4600.0
2010-12-27 14:20:00,34.83,34.84,34.83,34.83,4200.0,26.4784,26.486,26.4784,26.4784,4200.0
2010-12-27 14:25:00,34.84,34.84,34.83,34.83,6900.0,26.486,26.486,26.4784,26.4784,6900.0
2010-12-27 14:30:00,34.84,34.86,34.84,34.86,19300.0,26.486,26.5012,26.486,26.5012,19300.0
2010-12-27 14:35:00,34.86,34.87,34.85,34.87,4000.0,26.5012,26.5089,26.4936,26.5089,4000.0
2010-12-27 14:40:00,34.87,34.89,34.87,34.88,13700.0,26.5089,26.5241,26.5089,26.5165,13700.0
2010-12-27 14:45:00,34.88,34.89,34.87,34.89,14900.0,26.5165,26.5241,26.5089,26.5241,14900.0
2010-12-27 14:50:00,34.88,34.89,34.88,34.88,11400.0,26.5165,26.5241,26.5165,26.5165,11400.0
2010-12-27 14:55:00,34.87,34.88,34.87,34.87,15100.0,26.5089,26.5165,26.5089,26.5089,15100.0
2010-12-27 15:00:00,34.87,34.89,34.85,34.88,6300.0,26.5089,26.5241,26.4936,26.5165,6300.0
2010-12-27 15:05:00,34.89,34.9,34.88,34.88,12500.0,26.5241,26.5317,26.5165,26.5165,12500.0
2010-12-27 15:10:00,34.88,34.88,34.87,34.88,7900.0,26.5165,26.5165,26.5089,26.5165,7900.0
2010-12-27 15:15:00,34.87,34.88,34.87,34.87,14800.0,26.5089,26.5165,26.5089,26.5089,14800.0
2010-12-27 15:20:00,34.88,34.88,34.87,34.88,13600.0,26.5165,26.5165,26.5089,26.5165,13600.0
2010-12-27 15:25:00,34.87,34.9,34.87,34.88,35400.0,26.5089,26.5317,26.5089,26.5165,35400.0
2010-12-27 15:30:00,34.88,34.89,34.88,34.88,37800.0,26.5165,26.5241,26.5165,26.5165,37800.0
2010-12-27 15:35:00,34.88,34.89,34.87,34.87,40600.0,26.5165,26.5241,26.5089,26.5089,40600.0
2010-12-27 15:40:00,34.87,34.89,34.87,34.89,24000.0,26.5089,26.5241,26.5089,26.5241,24000.0
2010-12-27 15:45:00,34.88,34.9,34.87,34.89,42000.0,26.5165,26.5317,26.5089,26.5241,42000.0
2010-12-27 15:50:00,34.88,34.89,34.88,34.89,119300.0,26.5165,26.5241,26.5165,26.5241,119300.0
2010-12-27 15:55:00,34.89,34.89,34.86,34.87,279500.0,26.5241,26.5241,26.5012,26.5089,279500.0
2010-12-28 09:30:00,34.91,34.95,34.87,34.88,45200.0,26.5393,26.5697,26.5089,26.5165,45200.0
2010-12-28 09:35:00,34.87,34.89,34.81,34.81,79900.0,26.5089,26.5241,26.4632,26.4632,79900.0
2010-12-28 09:40:00,34.8,34.83,34.8,34.8,164800.0,26.4556,26.4784,26.4556,26.4556,164800.0
2010-12-28 09:45:00,34.79,34.82,34.79,34.8,50000.0,26.448,26.4708,26.448,26.4556,50000.0
2010-12-28 09:50:00,34.8,34.8,34.77,34.78,45600.0,26.4556,26.4556,26.4328,26.4404,45600.0
2010-12-28 09:55:00,34.77,34.78,34.76,34.76,63700.0,26.4328,26.4404,26.4252,26.4252,63700.0
2010-12-28 10:00:00,34.76,34.78,34.72,34.76,116900.0,26.4252,26.4404,26.3948,26.4252,116900.0
2010-12-28 10:05:00,34.76,34.76,34.71,34.73,38800.0,26.4252,26.4252,26.3872,26.4024,38800.0
2010-12-28 10:10:00,34.72,34.73,34.71,34.71,17600.0,26.3948,26.4024,26.3872,26.3872,17600.0
2010-12-28 10:15:00,34.71,34.73,34.71,34.73,208700.0,26.3872,26.4024,26.3872,26.4024,208700.0
2010-12-28 10:20:00,34.73,34.74,34.72,34.73,38800.0,26.4024,26.41,26.3948,26.4024,38800.0
2010-12-28 10:25:00,34.73,34.76,34.73,34.76,13200.0,26.4024,26.4252,26.4024,26.4252,13200.0
2010-12-28 10:30:00,34.76,34.76,34.74,34.74,9800.0,26.4252,26.4252,26.41,26.41,9800.0
2010-12-28 10:35:00,34.75,34.78,34.74,34.77,26100.0,26.4176,26.4404,26.41,26.4328,26100.0
2010-12-28 10:40:00,34.77,34.78,34.75,34.75,558300.0,26.4328,26.4404,26.4176,26.4176,558300.0
2010-12-28 10:45:00,34.75,34.76,34.74,34.75,126300.0,26.4176,26.4252,26.41,26.4176,126300.0
2010-12-28 10:50:00,34.75,34.76,34.73,34.74,239400.0,26.4176,26.4252,26.4024,26.41,239400.0
2010-12-28 10:55:00,34.75,34.75,34.73,34.73,57200.0,26.4176,26.4176,26.4024,26.4024,57200.0
2010-12-28 11:00:00,34.73,34.75,34.72,34.75,39800.0,26.4024,26.4176,26.3948,26.4176,39800.0
2010-12-28 11:05:00,34.74,34.76,34.73,34.76,36500.0,26.41,26.4252,26.4024,26.4252,36500.0
2010-12-28 11:10:00,34.76,34.76,34.75,34.76,5200.0,26.4252,26.4252,26.4176,26.4252,5200.0
2010-12-28 11:15:00,34.75,34.76,34.74,34.76,12600.0,26.4176,26.4252,26.41,26.4252,12600.0
2010-12-28 11:20:00,34.76,34.76,34.75,34.76,2900.0,26.4252,26.4252,26.4176,26.4252,2900.0
2010-12-28 11:25:00,34.76,34.77,34.76,34.77,7100.0,26.4252,26.4328,26.4252,26.4328,7100.0
2010-12-28 11:30:00,34.76,34.77,34.76,34.76,23300.0,26.4252,26.4328,26.4252,26.4252,23300.0
2010-12-28 11:35:00,34.76,34.78,34.76,34.78,8600.0,26.4252,26.4404,26.4252,26.4404,8600.0
2010-12-28 11:40:00,34.78,34.78,34.77,34.77,16900.0,26.4404,26.4404,26.4328,26.4328,16900.0
2010-12-28 11:45:00,34.77,34.78,34.76,34.76,20500.0,26.4328,26.4404,26.4252,26.4252,20500.0
2010-12-28 11:50:00,34.76,34.77,34.76,34.76,38200.0,26.4252,26.4328,26.4252,26.4252,38200.0
2010-12-28 11:55:00,34.77,34.79,34.77,34.78,20400.0,26.4328,26.448,26.4328,26.4404,20400.0
2010-12-28 12:00:00,34.78,34.79,34.77,34.79,17400.0,26.4404,26.448,26.4328,26.448,17400.0
2010-12-28 12:05:00,34.78,34.79,34.78,34.78,9500.0,26.4404,26.448,26.4404,26.4404,9500.0
2010-12-28 12:10:00,34.78,34.8,34.78,34.8,16700.0,26.4404,26.4556,26.4404,26.4556,16700.0
2010-12-28 12:15:00,34.79,34.81,34.79,34.8,20600.0,26.448,26.4632,26.448,26.4556,20600.0
2010-12-28 12:20:00,34.8,34.81,34.79,34.8,14200.0,26.4556,26.4632,26.448,26.4556,14200.0
2010-12-28 12:25:00,34.8,34.81,34.8,34.81,600.0,26.4556,26.4632,26.4556,26.4632,600.0
2010-12-28 12:30:00,34.81,34.82,34.8,34.81,13600.0,26.4632,26.4708,26.4556,26.4632,13600.0
2010-12-28 12:35:00,34.8,34.81,34.79,34.8,35600.0,26.4556,26.4632,26.448,26.4556,35600.0
2010-12-28 12:40:00,34.8,34.8,34.78,34.79,120000.0,26.4556,26.4556,26.4404,26.448,120000.0
2010-12-28 12:45:00,34.79,34.79,34.78,34.79,3800.0,26.448,26.448,26.4404,26.448,3800.0
2010-12-28 12:50:00,34.79,34.8,34.78,34.79,3700.0,26.448,26.4556,26.4404,26.448,3700.0
2010-12-28 12:55:00,34.8,34.81,34.8,34.81,6200.0,26.4556,26.4632,26.4556,26.4632,6200.0
2010-12-28 13:00:00,34.81,34.83,34.81,34.82,30800.0,26.4632,26.4784,26.4632,26.4708,30800.0
2010-12-28 13:05:00,34.83,34.83,34.82,34.83,19600.0,26.4784,26.4784,26.4708,26.4784,19600.0
2010-12-28 13:10:00,34.84,34.84,34.82,34.84,9600.0,26.486,26.486,26.4708,26.486,9600.0
2010-12-28 13:15:00,34.83,34.84,34.83,34.84,13400.0,26.4784,26.486,26.4784,26.486,13400.0
2010-12-28 13:20:00,34.85,34.85,34.84,34.85,4600.0,26.4936,26.4936,26.486,26.4936,4600.0
2010-12-28 13:25:00,34.85,34.85,34.84,34.84,5100.0,26.4936,26.4936,26.486,26.486,5100.0
2010-12-28 13:30:00,34.84,34.85,34.84,34.85,29600.0,26.486,26.4936,26.486,26.4936,29600.0
2010-12-28 13:35:00,34.85,34.86,34.84,34.85,20100.0,26.4936,26.5012,26.486,26.4936,20100.0
2010-12-28 13:40:00,34.85,34.85,34.84,34.84,12600.0,26.4936,26.4936,26.486,26.486,12600.0
2010-12-28 13:45:00,34.85,34.86,34.85,34.85,9100.0,26.4936,26.5012,26.4936,26.4936,9100.0
2010-12-28 13:50:00,34.86,34.87,34.85,34.87,29500.0,26.5012,26.5089,26.4936,26.5089,29500.0
2010-12-28 13:55:00,34.87,34.87,34.85,34.87,36200.0,26.5089,26.5089,26.4936,26.5089,36200.0
2010-12-28 14:00:00,34.86,34.87,34.85,34.85,9000.0,26.5012,26.5089,26.4936,26.4936,9000.0
2010-12-28 14:05:00,34.85,34.87,34.85,34.87,12900.0,26.4936,26.5089,26.4936,26.5089,12900.0
2010-12-28 14:10:00,34.87,34.88,34.86,34.88,36100.0,26.5089,26.5165,26.5012,26.5165,36100.0
2010-12-28 14:15:00,34.88,34.88,34.87,34.88,4400.0,26.5165,26.5165,26.5089,26.5165,4400.0
2010-12-28 14:20:00,34.87,34.89,34.87,34.88,11600.0,26.5089,26.5241,26.5089,26.5165,11600.0
2010-12-28 14:25:00,34.88,34.89,34.88,34.88,12400.0,26.5165,26.5241,26.5165,26.5165,12400.0
2010-12-28 14:30:00,34.88,34.88,34.87,34.88,19000.0,26.5165,26.5165,26.5089,26.5165,19000.0
2010-12-28 14:35:00,34.87,34.88,34.87,34.88,6500.0,26.5089,26.5165,26.5089,26.5165,6500.0
2010-12-28 14:40:00,34.88,34.89,34.88,34.89,15900.0,26.5165,26.5241,26.5165,26.5241,15900.0
2010-12-28 14:45:00,34.89,34.89,34.88,34.88,2700.0,26.5241,26.5241,26.5165,26.5165,2700.0
2010-12-28 14:50:00,34.89,34.89,34.88,34.88,12200.0,26.5241,26.5241,26.5165,26.5165,12200.0
2010-12-28 14:55:00,34.89,34.91,34.88,34.9,37000.0,26.5241,26.5393,26.5165,26.5317,37000.0
2010-12-28 15:00:00,34.9,34.9,34.88,34.89,17800.0,26.5317,26.5317,26.5165,26.5241,17800.0
2010-12-28 15:05:00,34.88,34.89,34.88,34.88,4000.0,26.5165,26.5241,26.5165,26.5165,4000.0
2010-12-28 15:10:00,34.88,34.89,34.88,34.89,56900.0,26.5165,26.5241,26.5165,26.5241,56900.0
2010-12-28 15:15:00,34.89,34.89,34.88,34.88,25400.0,26.5241,26.5241,26.5165,26.5165,25400.0
2010-12-28 15:20:00,34.88,34.89,34.87,34.88,154700.0,26.5165,26.5241,26.5089,26.5165,154700.0
2010-12-28 15:25:00,34.88,34.9,34.88,34.89,25100.0,26.5165,26.5317,26.5165,26.5241,25100.0
2010-12-28 15:30:00,34.9,34.91,34.9,34.9,39500.0,26.5317,26.5393,26.5317,26.5317,39500.0
2010-12-28 15:35:00,34.9,34.91,34.89,34.9,31400.0,26.5317,26.5393,26.5241,26.5317,31400.0
2010-12-28 15:40:00,34.9,34.92,34.9,34.92,27200.0,26.5317,26.5469,26.5317,26.5469,27200.0
2010-12-28 15:45:00,34.91,34.91,34.89,34.9,72500.0,26.5393,26.5393,26.5241,26.5317,72500.0
2010-12-28 15:50:00,34.9,34.9,34.89,34.9,37800.0,26.5317,26.5317,26.5241,26.5317,37800.0
2010-12-28 15:55:00,34.9,34.9,34.87,34.88,202300.0,26.5317,26.5317,26.5089,26.5165,202300.0
2010-12-29 09:30:00,34.97,34.97,34.91,34.95,46400.0,26.5849,26.5849,26.5393,26.5697,46400.0
2010-12-29 09:35:00,34.94,34.98,34.94,34.97,42600.0,26.5621,26.5925,26.5621,26.5849,42600.0
2010-12-29 09:40:00,34.97,34.97,34.94,34.94,17800.0,26.5849,26.5849,26.5621,26.5621,17800.0
2010-12-29 09:45:00,34.94,34.96,34.94,34.95,9700.0,26.5621,26.5773,26.5621,26.5697,9700.0
2010-12-29 09:50:00,34.96,34.99,34.94,34.98,196800.0,26.5773,26.6001,26.5621,26.5925,196800.0
2010-12-29 09:55:00,34.98,35.0,34.98,34.99,32800.0,26.5925,26.6077,26.5925,26.6001,32800.0
2010-12-29 10:00:00,34.99,35.0,34.98,35.0,40000.0,26.6001,26.6077,26.5925,26.6077,40000.0
2010-12-29 10:05:00,34.99,35.0,34.99,34.99,93100.0,26.6001,26.6077,26.6001,26.6001,93100.0
2010-12-29 10:10:00,34.99,34.99,34.97,34.98,38400.0,26.6001,26.6001,26.5849,26.5925,38400.0
2010-12-29 10:15:00,34.99,34.99,34.97,34.99,32000.0,26.6001,26.6001,26.5849,26.6001,32000.0
2010-12-29 10:20:00,34.99,35.0,34.99,34.99,25800.0,26.6001,26.6077,26.6001,26.6001,25800.0
2010-12-29 10:25:00,34.99,35.0,34.97,34.97,25900.0,26.6001,26.6077,26.5849,26.5849,25900.0
2010-12-29 10:30:00,34.97,34.97,34.96,34.97,20600.0,26.5849,26.5849,26.5773,26.5849,20600.0
2010-12-29 10:35:00,34.97,34.97,34.94,34.94,47000.0,26.5849,26.5849,26.5621,26.5621,47000.0
2010-12-29 10:40:00,34.94,34.95,34.93,34.95,24500.0,26.5621,26.5697,26.5545,26.5697,24500.0
2010-12-29 10:45:00,34.95,34.96,34.95,34.96,12700.0,26.5697,26.5773,26.5697,26.5773,12700.0
2010-12-29 10:50:00,34.96,34.97,34.94,34.94,73400.0,26.5773,26.5849,26.5621,26.5621,73400.0
2010-12-29 10:55:00,34.94,34.95,34.91,34.91,26700.0,26.5621,26.5697,26.5393,26.5393,26700.0
2010-12-29 11:00:00,34.91,34.92,34.91,34.91,70400.0,26.5393,26.5469,26.5393,26.5393,70400.0
2010-12-29 11:05:00,34.91,34.92,34.9,34.91,68600.0,26.5393,26.5469,26.5317,26.5393,68600.0
2010-12-29 11:10:00,34.91,34.92,34.9,34.9,40800.0,26.5393,26.5469,26.5317,26.5317,40800.0
2010-12-29 11:15:00,34.9,34.91,34.9,34.91,43000.0,26.5317,26.5393,26.5317,26.5393,43000.0
2010-12-29 11:20:00,34.91,34.93,34.91,34.93,118500.0,26.5393,26.5545,26.5393,26.5545,118500.0
2010-12-29 11:25:00,34.92,34.94,34.92,34.93,64800.0,26.5469,26.5621,26.5469,26.5545,64800.0
2010-12-29 11:30:00,34.93,34.94,34.93,34.94,26800.0,26.5545,26.5621,26.5545,26.5621,26800.0
2010-12-29 11:35:00,34.93,34.95,34.93,34.93,21500.0,26.5545,26.5697,26.5545,26.5545,21500.0
2010-12-29 11:40:00,34.93,34.94,34.92,34.93,13500.0,26.5545,26.5621,26.5469,26.5545,13500.0
2010-12-29 11:45:00,34.92,34.93,34.92,34.92,5800.0,26.5469,26.5545,26.5469,26.5469,5800.0
2010-12-29 11:50:00,34.92,34.93,34.91,34.92,37800.0,26.5469,26.5545,26.5393,26.5469,37800.0
2010-12-29 11:55:00,34.93,34.94,34.92,34.93,61800.0,26.5545,26.5621,26.5469,26.5545,61800.0
2010-12-29 12:00:00,34.94,34.96,34.94,34.94,26400.0,26.5621,26.5773,26.5621,26.5621,26400.0
2010-12-29 12:05:00,34.94,34.96,34.94,34.96,20800.0,26.5621,26.5773,26.5621,26.5773,20800.0
2010-12-29 12:10:00,34.96,34.97,34.95,34.96,209100.0,26.5773,26.5849,26.5697,26.5773,209100.0
2010-12-29 12:15:00,34.96,34.96,34.95,34.95,44300.0,26.5773,26.5773,26.5697,26.5697,44300.0
2010-12-29 12:20:00,34.95,34.97,34.95,34.96,39500.0,26.5697,26.5849,26.5697,26.5773,39500.0
2010-12-29 12:25:00,34.96,34.97,34.95,34.96,83000.0,26.5773,26.5849,26.5697,26.5773,83000.0
2010-12-29 12:30:00,34.95,34.96,34.95,34.96,13400.0,26.5697,26.5773,26.5697,26.5773,13400.0
2010-12-29 12:35:00,34.95,34.97,34.95,34.97,16100.0,26.5697,26.5849,26.5697,26.5849,16100.0
2010-12-29 12:40:00,34.96,34.97,34.95,34.95,33100.0,26.5773,26.5849,26.5697,26.5697,33100.0
2010-12-29 12:45:00,34.95,34.97,34.95,34.96,66600.0,26.5697,26.5849,26.5697,26.5773,66600.0
2010-12-29 12:50:00,34.95,34.96,34.95,34.96,11300.0,26.5697,26.5773,26.5697,26.5773,11300.0
2010-12-29 12:55:00,34.95,34.96,34.95,34.96,39000.0,26.5697,26.5773,26.5697,26.5773,39000.0
2010-12-29 13:00:00,34.96,34.97,34.96,34.96,14200.0,26.5773,26.5849,26.5773,26.5773,14200.0
2010-12-29 13:05:00,34.96,34.97,34.95,34.96,35400.0,26.5773,26.5849,26.5697,26.5773,35400.0
2010-12-29 13:10:00,34.96,34.96,34.95,34.95,234600.0,26.5773,26.5773,26.5697,26.5697,234600.0
2010-12-29 13:15:00,34.96,34.96,34.95,34.96,3500.0,26.5773,26.5773,26.5697,26.5773,3500.0
2010-12-29 13:20:00,34.95,34.96,34.95,34.96,10100.0,26.5697,26.5773,26.5697,26.5773,10100.0
2010-12-29 13:25:00,34.96,34.96,34.94,34.94,64300.0,26.5773,26.5773,26.5621,26.5621,64300.0
2010-12-29 13:30:00,34.94,34.95,34.94,34.94,26300.0,26.5621,26.5697,26.5621,26.5621,26300.0
2010-12-29 13:35:00,34.95,34.95,34.93,34.94,35200.0,26.5697,26.5697,26.5545,26.5621,35200.0
2010-12-29 13:40:00,34.93,34.95,34.93,34.95,57100.0,26.5545,26.5697,26.5545,26.5697,57100.0
2010-12-29 13:45:00,34.95,34.95,34.94,34.95,49100.0,26.5697,26.5697,26.5621,26.5697,49100.0
2010-12-29 13:50:00,34.94,34.95,34.94,34.94,26100.0,26.5621,26.5697,26.5621,26.5621,26100.0
2010-12-29 13:55:00,34.94,34.95,34.94,34.94,7700.0,26.5621,26.5697,26.5621,26.5621,7700.0
2010-12-29 14:00:00,34.95,34.96,34.95,34.96,34200.0,26.5697,26.5773,26.5697,26.5773,34200.0
2010-12-29 14:05:00,34.95,34.96,34.95,34.96,6800.0,26.5697,26.5773,26.5697,26.5773,6800.0
2010-12-29 14:10:00,34.96,34.96,34.95,34.96,7300.0,26.5773,26.5773,26.5697,26.5773,7300.0
2010-12-29 14:15:00,34.96,34.96,34.94,34.94,14200.0,26.5773,26.5773,26.5621,26.5621,14200.0
2010-12-29 14:20:00,34.94,34.95,34.93,34.94,23200.0,26.5621,26.5697,26.5545,26.5621,23200.0
2010-12-29 14:25:00,34.95,34.95,34.94,34.94,9900.0,26.5697,26.5697,26.5621,26.5621,9900.0
2010-12-29 14:30:00,34.95,34.96,34.95,34.95,16400.0,26.5697,26.5773,26.5697,26.5697,16400.0
2010-12-29 14:35:00,34.95,34.95,34.93,34.93,16200.0,26.5697,26.5697,26.5545,26.5545,16200.0
2010-12-29 14:40:00,34.94,34.95,34.93,34.95,18200.0,26.5621,26.5697,26.5545,26.5697,18200.0
2010-12-29 14:45:00,34.94,34.95,34.94,34.94,24100.0,26.5621,26.5697,26.5621,26.5621,24100.0
2010-12-29 14:50:00,34.94,34.95,34.94,34.94,51100.0,26.5621,26.5697,26.5621,26.5621,51100.0
2010-12-29 14:55:00,34.94,34.95,34.93,34.94,24600.0,26.5621,26.5697,26.5545,26.5621,24600.0
2010-12-29 15:00:00,34.95,34.96,34.93,34.96,38200.0,26.5697,26.5773,26.5545,26.5773,38200.0
2010-12-29 15:05:00,34.96,34.96,34.94,34.96,55300.0,26.5773,26.5773,26.5621,26.5773,55300.0
2010-12-29 15:10:00,34.96,34.96,34.95,34.96,43800.0,26.5773,26.5773,26.5697,26.5773,43800.0
2010-12-29 15:15:00,34.96,34.96,34.95,34.96,13900.0,26.5773,26.5773,26.5697,26.5773,13900.0
2010-12-29 15:20:00,34.95,34.96,34.95,34.96,27000.0,26.5697,26.5773,26.5697,26.5773,27000.0
2010-12-29 15:25:00,34.96,34.97,34.95,34.95,46900.0,26.5773,26.5849,26.5697,26.5697,46900.0
2010-12-29 15:30:00,34.95,34.95,34.94,34.94,33400.0,26.5697,26.5697,26.5621,26.5621,33400.0
2010-12-29 15:35:00,34.94,34.95,34.94,34.95,34600.0,26.5621,26.5697,26.5621,26.5697,34600.0
2010-12-29 15:40:00,34.95,34.95,34.94,34.95,81100.0,26.5697,26.5697,26.5621,26.5697,81100.0
2010-12-29 15:45:00,34.94,34.94,34.91,34.92,125100.0,26.5621,26.5621,26.5393,26.5469,125100.0
2010-12-29 15:50:00,34.92,34.94,34.91,34.92,207300.0,26.5469,26.5621,26.5393,26.5469,207300.0
2010-12-29 15:55:00,34.92,34.92,34.88,34.89,297900.0,26.5469,26.5469,26.5165,26.5241,297900.0
2010-12-30 09:30:00,34.85,34.88,34.82,34.83,64300.0,26.4936,26.5165,26.4708,26.4784,64300.0
2010-12-30 09:35:00,34.83,34.87,34.83,34.85,57900.0,26.4784,26.5089,26.4784,26.4936,57900.0
2010-12-30 09:40:00,34.84,34.96,34.84,34.95,327700.0,26.486,26.5773,26.486,26.5697,327700.0
2010-12-30 09:45:00,34.94,34.94,34.92,34.94,95400.0,26.5621,26.5621,26.5469,26.5621,95400.0
2010-12-30 09:50:00,34.94,34.94,34.92,34.92,203300.0,26.5621,26.5621,26.5469,26.5469,203300.0
2010-12-30 09:55:00,34.92,34.93,34.86,34.86,105400.0,26.5469,26.5545,26.5012,26.5012,105400.0
2010-12-30 10:00:00,34.87,34.89,34.83,34.85,227900.0,26.5089,26.5241,26.4784,26.4936,227900.0
2010-12-30 10:05:00,34.86,34.86,34.84,34.84,27600.0,26.5012,26.5012,26.486,26.486,27600.0
2010-12-30 10:10:00,34.84,34.85,34.79,34.79,311400.0,26.486,26.4936,26.448,26.448,311400.0
2010-12-30 10:15:00,34.8,34.83,34.8,34.83,74800.0,26.4556,26.4784,26.4556,26.4784,74800.0
2010-12-30 10:20:00,34.84,34.84,34.82,34.83,81700.0,26.486,26.486,26.4708,26.4784,81700.0
2010-12-30 10:25:00,34.83,34.86,34.83,34.85,26800.0,26.4784,26.5012,26.4784,26.4936,26800.0
2010-12-30 10:30:00,34.84,34.86,34.84,34.85,31000.0,26.486,26.5012,26.486,26.4936,31000.0
2010-12-30 10:35:00,34.85,34.87,34.84,34.87,17700.0,26.4936,26.5089,26.486,26.5089,17700.0
2010-12-30 10:40:00,34.87,34.88,34.86,34.87,24700.0,26.5089,26.5165,26.5012,26.5089,24700.0
2010-12-30 10:45:00,34.87,34.89,34.87,34.88,35700.0,26.5089,26.5241,26.5089,26.5165,35700.0
2010-12-30 10:50:00,34.88,34.88,34.86,34.87,15800.0,26.5165,26.5165,26.5012,26.5089,15800.0
2010-12-30 10:55:00,34.87,34.88,34.86,34.86,23600.0,26.5089,26.5165,26.5012,26.5012,23600.0
2010-12-30 11:00:00,34.86,34.87,34.86,34.87,18600.0,26.5012,26.5089,26.5012,26.5089,18600.0
2010-12-30 11:05:00,34.87,34.87,34.85,34.85,9600.0,26.5089,26.5089,26.4936,26.4936,9600.0
2010-12-30 11:10:00,34.86,34.86,34.83,34.85,60100.0,26.5012,26.5012,26.4784,26.4936,60100.0
2010-12-30 11:15:00,34.86,34.86,34.85,34.85,16800.0,26.5012,26.5012,26.4936,26.4936,16800.0
2010-12-30 11:20:00,34.85,34.86,34.84,34.84,23200.0,26.4936,26.5012,26.486,26.486,23200.0
2010-12-30 11:25:00,34.83,34.86,34.83,34.85,28000.0,26.4784,26.5012,26.4784,26.4936,28000.0
2010-12-30 11:30:00,34.85,34.85,34.84,34.84,15700.0,26.4936,26.4936,26.486,26.486,15700.0
2010-12-30 11:35:00,34.83,34.83,34.82,34.83,34000.0,26.4784,26.4784,26.4708,26.4784,34000.0
2010-12-30 11:40:00,34.83,34.85,34.83,34.84,32500.0,26.4784,26.4936,26.4784,26.486,32500.0
2010-12-30 11:45:00,34.83,34.84,34.83,34.83,21500.0,26.4784,26.486,26.4784,26.4784,21500.0
2010-12-30 11:50:00,34.83,34.84,34.79,34.8,63700.0,26.4784,26.486,26.448,26.4556,63700.0
2010-12-30 11:55:00,34.79,34.82,34.79,34.8,98200.0,26.448,26.4708,26.448,26.4556,98200.0
2010-12-30 12:00:00,34.81,34.84,34.81,34.84,53800.0,26.4632,26.486,26.4632,26.486,53800.0
2010-12-30 12:05:00,34.83,34.83,34.83,34.83,17400.0,26.4784,26.4784,26.4784,26.4784,17400.0
2010-12-30 12:10:00,34.82,34.83,34.81,34.81,21300.0,26.4708,26.4784,26.4632,26.4632,21300.0
2010-12-30 12:15:00,34.8,34.83,34.8,34.82,25300.0,26.4556,26.4784,26.4556,26.4708,25300.0
2010-12-30 12:20:00,34.82,34.83,34.82,34.82,7800.0,26.4708,26.4784,26.4708,26.4708,7800.0
2010-12-30 12:25:00,34.82,34.84,34.82,34.84,26800.0,26.4708,26.486,26.4708,26.486,26800.0
2010-12-30 12:30:00,34.83,34.84,34.82,34.82,13900.0,26.4784,26.486,26.4708,26.4708,13900.0
2010-12-30 12:35:00,34.82,34.84,34.82,34.84,17500.0,26.4708,26.486,26.4708,26.486,17500.0
2010-12-30 12:40:00,34.84,34.84,34.83,34.83,5500.0,26.486,26.486,26.4784,26.4784,5500.0
2010-12-30 12:45:00,34.83,34.84,34.83,34.83,14700.0,26.4784,26.486,26.4784,26.4784,14700.0
2010-12-30 12:50:00,34.83,34.84,34.83,34.83,22300.0,26.4784,26.486,26.4784,26.4784,22300.0
2010-12-30 12:55:00,34.83,34.83,34.82,34.82,37800.0,26.4784,26.4784,26.4708,26.4708,37800.0
2010-12-30 13:00:00,34.83,34.83,34.81,34.81,19500.0,26.4784,26.4784,26.4632,26.4632,19500.0
2010-12-30 13:05:00,34.82,34.82,34.81,34.81,24500.0,26.4708,26.4708,26.4632,26.4632,24500.0
2010-12-30 13:10:00,34.81,34.82,34.8,34.81,27000.0,26.4632,26.4708,26.4556,26.4632,27000.0
2010-12-30 13:15:00,34.81,34.82,34.8,34.82,31500.0,26.4632,26.4708,26.4556,26.4708,31500.0
2010-12-30 13:20:00,34.82,34.83,34.82,34.83,9000.0,26.4708,26.4784,26.4708,26.4784,9000.0
2010-12-30 13:25:00,34.83,34.84,34.82,34.83,25000.0,26.4784,26.486,26.4708,26.4784,25000.0
2010-12-30 13:30:00,34.83,34.83,34.82,34.83,35600.0,26.4784,26.4784,26.4708,26.4784,35600.0
2010-12-30 13:35:00,34.84,34.84,34.83,34.83,29900.0,26.486,26.486,26.4784,26.4784,29900.0
2010-12-30 13:40:00,34.83,34.84,34.83,34.83,7500.0,26.4784,26.486,26.4784,26.4784,7500.0
2010-12-30 13:45:00,34.83,34.84,34.83,34.83,24700.0,26.4784,26.486,26.4784,26.4784,24700.0
2010-12-30 13:50:00,34.83,34.84,34.83,34.83,13700.0,26.4784,26.486,26.4784,26.4784,13700.0
2010-12-30 13:55:00,34.83,34.85,34.83,34.84,20400.0,26.4784,26.4936,26.4784,26.486,20400.0
2010-12-30 14:00:00,34.85,34.85,34.84,34.84,10800.0,26.4936,26.4936,26.486,26.486,10800.0
2010-12-30 14:05:00,34.84,34.85,34.84,34.84,13400.0,26.486,26.4936,26.486,26.486,13400.0
2010-12-30 14:10:00,34.85,34.86,34.84,34.85,29400.0,26.4936,26.5012,26.486,26.4936,29400.0
2010-12-30 14:15:00,34.86,34.86,34.85,34.86,13200.0,26.5012,26.5012,26.4936,26.5012,13200.0
2010-12-30 14:20:00,34.85,34.86,34.85,34.85,21200.0,26.4936,26.5012,26.4936,26.4936,21200.0
2010-12-30 14:25:00,34.85,34.87,34.85,34.87,51100.0,26.4936,26.5089,26.4936,26.5089,51100.0
2010-12-30 14:30:00,34.87,34.88,34.87,34.88,23300.0,26.5089,26.5165,26.5089,26.5165,23300.0
2010-12-30 14:35:00,34.87,34.89,34.87,34.88,30300.0,26.5089,26.5241,26.5089,26.5165,30300.0
2010-12-30 14:40:00,34.88,34.89,34.87,34.87,12400.0,26.5165,26.5241,26.5089,26.5089,12400.0
2010-12-30 14:45:00,34.87,34.88,34.86,34.86,27500.0,26.5089,26.5165,26.5012,26.5012,27500.0
2010-12-30 14:50:00,34.87,34.87,34.86,34.86,35400.0,26.5089,26.5089,26.5012,26.5012,35400.0
2010-12-30 14:55:00,34.85,34.87,34.85,34.87,37200.0,26.4936,26.5089,26.4936,26.5089,37200.0
2010-12-30 15:00:00,34.86,34.87,34.86,34.86,14400.0,26.5012,26.5089,26.5012,26.5012,14400.0
2010-12-30 15:05:00,34.86,34.86,34.85,34.86,58700.0,26.5012,26.5012,26.4936,26.5012,58700.0
2010-12-30 15:10:00,34.87,34.87,34.86,34.86,9800.0,26.5089,26.5089,26.5012,26.5012,9800.0
2010-12-30 15:15:00,34.86,34.87,34.85,34.85,44000.0,26.5012,26.5089,26.4936,26.4936,44000.0
2010-12-30 15:20:00,34.85,34.86,34.85,34.85,23400.0,26.4936,26.5012,26.4936,26.4936,23400.0
2010-12-30 15:25:00,34.85,34.91,34.85,34.91,133600.0,26.4936,26.5393,26.4936,26.5393,133600.0
2010-12-30 15:30:00,34.9,34.91,34.89,34.89,29800.0,26.5317,26.5393,26.5241,26.5241,29800.0
2010-12-30 15:35:00,34.89,34.9,34.88,34.89,54400.0,26.5241,26.5317,26.5165,26.5241,54400.0
2010-12-30 15:40:00,34.9,34.9,34.86,34.86,76200.0,26.5317,26.5317,26.5012,26.5012,76200.0
2010-12-30 15:45:00,34.87,34.87,34.83,34.85,171100.0,26.5089,26.5089,26.4784,26.4936,171100.0
2010-12-30 15:50:00,34.85,34.85,34.83,34.83,122300.0,26.4936,26.4936,26.4784,26.4784,122300.0
2010-12-30 15:55:00,34.83,34.84,34.82,34.84,495600.0,26.4784,26.486,26.4708,26.486,495600.0
2010-12-31 09:30:00,34.81,34.81,34.75,34.78,108700.0,26.4632,26.4632,26.4176,26.4404,108700.0
2010-12-31 09:35:00,34.78,34.8,34.76,34.77,53900.0,26.4404,26.4556,26.4252,26.4328,53900.0
2010-12-31 09:40:00,34.77,34.79,34.74,34.76,115100.0,26.4328,26.448,26.41,26.4252,115100.0
2010-12-31 09:45:00,34.76,34.76,34.71,34.74,47800.0,26.4252,26.4252,26.3872,26.41,47800.0
2010-12-31 09:50:00,34.74,34.76,34.74,34.75,19200.0,26.41,26.4252,26.41,26.4176,19200.0
2010-12-31 09:55:00,34.74,34.75,34.73,34.75,10200.0,26.41,26.4176,26.4024,26.4176,10200.0
2010-12-31 10:00:00,34.76,34.76,34.74,34.75,4500.0,26.4252,26.4252,26.41,26.4176,4500.0
2010-12-31 10:05:00,34.74,34.78,34.73,34.77,42800.0,26.41,26.4404,26.4024,26.4328,42800.0
2010-12-31 10:10:00,34.78,34.81,34.78,34.81,13200.0,26.4404,26.4632,26.4404,26.4632,13200.0
2010-12-31 10:15:00,34.81,34.81,34.79,34.81,19800.0,26.4632,26.4632,26.448,26.4632,19800.0
2010-12-31 10:20:00,34.81,34.83,34.81,34.83,5000.0,26.4632,26.4784,26.4632,26.4784,5000.0
2010-12-31 10:25:00,34.83,34.84,34.83,34.83,16100.0,26.4784,26.486,26.4784,26.4784,16100.0
2010-12-31 10:30:00,34.84,34.85,34.83,34.84,24300.0,26.486,26.4936,26.4784,26.486,24300.0
2010-12-31 10:35:00,34.83,34.83,34.8,34.82,15800.0,26.4784,26.4784,26.4556,26.4708,15800.0
2010-12-31 10:40:00,34.82,34.85,34.82,34.83,133300.0,26.4708,26.4936,26.4708,26.4784,133300.0
2010-12-31 10:45:00,34.83,34.83,34.82,34.82,237900.0,26.4784,26.4784,26.4708,26.4708,237900.0
2010-12-31 10:50:00,34.82,34.85,34.82,34.84,39000.0,26.4708,26.4936,26.4708,26.486,39000.0
2010-12-31 10:55:00,34.83,34.85,34.83,34.85,10000.0,26.4784,26.4936,26.4784,26.4936,10000.0
2010-12-31 11:00:00,34.85,34.86,34.84,34.85,33400.0,26.4936,26.5012,26.486,26.4936,33400.0
2010-12-31 11:05:00,34.85,34.86,34.84,34.85,22500.0,26.4936,26.5012,26.486,26.4936,22500.0
2010-12-31 11:10:00,34.84,34.84,34.83,34.83,12900.0,26.486,26.486,26.4784,26.4784,12900.0
2010-12-31 11:15:00,34.83,34.85,34.83,34.84,39400.0,26.4784,26.4936,26.4784,26.486,39400.0
2010-12-31 11:20:00,34.85,34.87,34.84,34.87,54900.0,26.4936,26.5089,26.486,26.5089,54900.0
2010-12-31 11:25:00,34.87,34.88,34.86,34.88,30500.0,26.5089,26.5165,26.5012,26.5165,30500.0
2010-12-31 11:30:00,34.88,34.88,34.87,34.88,32500.0,26.5165,26.5165,26.5089,26.5165,32500.0
2010-12-31 11:35:00,34.88,34.9,34.87,34.89,49900.0,26.5165,26.5317,26.5089,26.5241,49900.0
2010-12-31 11:40:00,34.89,34.9,34.88,34.88,37200.0,26.5241,26.5317,26.5165,26.5165,37200.0
2010-12-31 11:45:00,34.88,34.9,34.88,34.9,5700.0,26.5165,26.5317,26.5165,26.5317,5700.0
2010-12-31 11:50:00,34.9,34.9,34.89,34.89,29900.0,26.5317,26.5317,26.5241,26.5241,29900.0
2010-12-31 11:55:00,34.89,34.9,34.88,34.89,7400.0,26.5241,26.5317,26.5165,26.5241,7400.0
2010-12-31 12:00:00,34.88,34.89,34.88,34.89,84000.0,26.5165,26.5241,26.5165,26.5241,84000.0
2010-12-31 12:05:00,34.9,34.9,34.89,34.89,17600.0,26.5317,26.5317,26.5241,26.5241,17600.0
2010-12-31 12:10:00,34.89,34.9,34.88,34.89,21200.0,26.5241,26.5317,26.5165,26.5241,21200.0
2010-12-31 12:15:00,34.89,34.9,34.89,34.9,17000.0,26.5241,26.5317,26.5241,26.5317,17000.0
2010-12-31 12:20:00,34.9,34.9,34.89,34.89,9900.0,26.5317,26.5317,26.5241,26.5241,9900.0
2010-12-31 12:25:00,34.9,34.92,34.89,34.92,10400.0,26.5317,26.5469,26.5241,26.5469,10400.0
2010-12-31 12:30:00,34.92,34.92,34.91,34.92,19900.0,26.5469,26.5469,26.5393,26.5469,19900.0
2010-12-31 12:35:00,34.91,34.92,34.9,34.91,29900.0,26.5393,26.5469,26.5317,26.5393,29900.0
2010-12-31 12:40:00,34.9,34.91,34.86,34.86,28100.0,26.5317,26.5393,26.5012,26.5012,28100.0
2010-12-31 12:45:00,34.86,34.86,34.83,34.83,44900.0,26.5012,26.5012,26.4784,26.4784,44900.0
2010-12-31 12:50:00,34.84,34.85,34.84,34.85,15500.0,26.486,26.4936,26.486,26.4936,15500.0
2010-12-31 12:55:00,34.85,34.87,34.85,34.87,37900.0,26.4936,26.5089,26.4936,26.5089,37900.0
2010-12-31 13:00:00,34.86,34.87,34.85,34.86,16700.0,26.5012,26.5089,26.4936,26.5012,16700.0
2010-12-31 13:05:00,34.85,34.87,34.85,34.87,8300.0,26.4936,26.5089,26.4936,26.5089,8300.0
2010-12-31 13:10:00,34.87,34.88,34.87,34.87,10500.0,26.5089,26.5165,26.5089,26.5089,10500.0
2010-12-31 13:15:00,34.86,34.87,34.86,34.87,4600.0,26.5012,26.5089,26.5012,26.5089,4600.0
2010-12-31 13:20:00,34.87,34.87,34.86,34.87,6300.0,26.5089,26.5089,26.5012,26.5089,6300.0
2010-12-31 13:25:00,34.87,34.87,34.86,34.86,2300.0,26.5089,26.5089,26.5012,26.5012,2300.0
2010-12-31 13:30:00,34.87,34.87,34.86,34.87,11700.0,26.5089,26.5089,26.5012,26.5089,11700.0
2010-12-31 13:35:00,34.87,34.88,34.87,34.88,55200.0,26.5089,26.5165,26.5089,26.5165,55200.0
2010-12-31 13:40:00,34.88,34.89,34.87,34.87,31700.0,26.5165,26.5241,26.5089,26.5089,31700.0
2010-12-31 13:45:00,34.87,34.88,34.85,34.85,47200.0,26.5089,26.5165,26.4936,26.4936,47200.0
2010-12-31 13:50:00,34.86,34.87,34.85,34.87,21800.0,26.5012,26.5089,26.4936,26.5089,21800.0
2010-12-31 13:55:00,34.87,34.88,34.87,34.88,9800.0,26.5089,26.5165,26.5089,26.5165,9800.0
2010-12-31 14:00:00,34.87,34.87,34.85,34.86,24300.0,26.5089,26.5089,26.4936,26.5012,24300.0
2010-12-31 14:05:00,34.85,34.86,34.85,34.85,16200.0,26.4936,26.5012,26.4936,26.4936,16200.0
2010-12-31 14:10:00,34.85,34.86,34.85,34.85,41200.0,26.4936,26.5012,26.4936,26.4936,41200.0
2010-12-31 14:15:00,34.86,34.86,34.85,34.86,14200.0,26.5012,26.5012,26.4936,26.5012,14200.0
2010-12-31 14:20:00,34.85,34.86,34.84,34.84,30100.0,26.4936,26.5012,26.486,26.486,30100.0
2010-12-31 14:25:00,34.85,34.86,34.84,34.84,36800.0,26.4936,26.5012,26.486,26.486,36800.0
2010-12-31 14:30:00,34.85,34.87,34.84,34.87,22500.0,26.4936,26.5089,26.486,26.5089,22500.0
2010-12-31 14:35:00,34.88,34.88,34.87,34.88,15000.0,26.5165,26.5165,26.5089,26.5165,15000.0
2010-12-31 14:40:00,34.88,34.88,34.87,34.88,34300.0,26.5165,26.5165,26.5089,26.5165,34300.0
2010-12-31 14:45:00,34.88,34.89,34.87,34.88,25200.0,26.5165,26.5241,26.5089,26.5165,25200.0
2010-12-31 14:50:00,34.88,34.88,34.85,34.86,91300.0,26.5165,26.5165,26.4936,26.5012,91300.0
2010-12-31 14:55:00,34.86,34.88,34.85,34.88,20900.0,26.5012,26.5165,26.4936,26.5165,20900.0
2010-12-31 15:00:00,34.88,34.88,34.86,34.86,44900.0,26.5165,26.5165,26.5012,26.5012,44900.0
2010-12-31 15:05:00,34.86,34.87,34.86,34.87,19500.0,26.5012,26.5089,26.5012,26.5089,19500.0
2010-12-31 15:10:00,34.87,34.88,34.86,34.86,83100.0,26.5089,26.5165,26.5012,26.5012,83100.0
2010-12-31 15:15:00,34.86,34.87,34.85,34.87,50700.0,26.5012,26.5089,26.4936,26.5089,50700.0
2010-12-31 15:20:00,34.87,34.87,34.86,34.87,13400.0,26.5089,26.5089,26.5012,26.5089,13400.0
2010-12-31 15:25:00,34.86,34.88,34.86,34.88,25400.0,26.5012,26.5165,26.5012,26.5165,25400.0
2010-12-31 15:30:00,34.87,34.88,34.87,34.87,70300.0,26.5089,26.5165,26.5089,26.5089,70300.0
2010-12-31 15:35:00,34.87,34.9,34.87,34.9,119100.0,26.5089,26.5317,26.5089,26.5317,119100.0
2010-12-31 15:40:00,34.89,34.9,34.89,34.89,23900.0,26.5241,26.5317,26.5241,26.5241,23900.0
2010-12-31 15:45:00,34.89,34.89,34.8,34.81,123600.0,26.5241,26.5241,26.4556,26.4632,123600.0
2010-12-31 15:50:00,34.8,34.85,34.79,34.85,179600.0,26.4556,26.4936,26.448,26.4936,179600.0
2010-12-31 15:55:00,34.85,34.88,34.84,34.88,412200.0,26.4936,26.5165,26.486,26.5165,412200.0
2011-01-03 09:30:00,35.05,35.16,35.05,35.14,198100.0,26.6457,26.7293,26.6457,26.7141,198100.0
2011-01-03 09:35:00,35.15,35.16,35.14,35.14,67800.0,26.7217,26.7293,26.7141,26.7141,67800.0
2011-01-03 09:40:00,35.14,35.19,35.14,35.19,136400.0,26.7141,26.7521,26.7141,26.7521,136400.0
2011-01-03 09:45:00,35.19,35.22,35.18,35.21,74100.0,26.7521,26.7749,26.7445,26.7673,74100.0
2011-01-03 09:50:00,35.21,35.23,35.2,35.21,160500.0,26.7673,26.7825,26.7597,26.7673,160500.0
2011-01-03 09:55:00,35.2,35.23,35.2,35.23,321700.0,26.7597,26.7825,26.7597,26.7825,321700.0
2011-01-03 10:00:00,35.22,35.22,35.17,35.2,124400.0,26.7749,26.7749,26.7369,26.7597,124400.0
2011-01-03 10:05:00,35.2,35.22,35.2,35.2,125800.0,26.7597,26.7749,26.7597,26.7597,125800.0
2011-01-03 10:10:00,35.2,35.23,35.2,35.22,33800.0,26.7597,26.7825,26.7597,26.7749,33800.0
2011-01-03 10:15:00,35.23,35.27,35.22,35.27,82000.0,26.7825,26.8129,26.7749,26.8129,82000.0
2011-01-03 10:20:00,35.26,35.27,35.25,35.25,66100.0,26.8053,26.8129,26.7977,26.7977,66100.0
2011-01-03 10:25:00,35.25,35.26,35.24,35.24,19400.0,26.7977,26.8053,26.7901,26.7901,19400.0
2011-01-03 10:30:00,35.24,35.26,35.22,35.24,49300.0,26.7901,26.8053,26.7749,26.7901,49300.0
2011-01-03 10:35:00,35.24,35.24,35.23,35.23,33300.0,26.7901,26.7901,26.7825,26.7825,33300.0
2011-01-03 10:40:00,35.24,35.27,35.23,35.25,23100.0,26.7901,26.8129,26.7825,26.7977,23100.0
2011-01-03 10:45:00,35.26,35.29,35.25,35.28,51500.0,26.8053,26.8281,26.7977,26.8205,51500.0
2011-01-03 10:50:00,35.29,35.31,35.28,35.3,127000.0,26.8281,26.8433,26.8205,26.8357,127000.0
2011-01-03 10:55:00,35.3,35.32,35.29,35.31,22000.0,26.8357,26.8509,26.8281,26.8433,22000.0
2011-01-03 11:00:00,35.31,35.32,35.29,35.29,15200.0,26.8433,26.8509,26.8281,26.8281,15200.0
2011-01-03 11:05:00,35.29,35.31,35.28,35.28,31400.0,26.8281,26.8433,26.8205,26.8205,31400.0
2011-01-03 11:10:00,35.28,35.28,35.26,35.26,46100.0,26.8205,26.8205,26.8053,26.8053,46100.0
2011-01-03 11:15:00,35.27,35.28,35.27,35.28,20100.0,26.8129,26.8205,26.8129,26.8205,20100.0
2011-01-03 11:20:00,35.28,35.31,35.28,35.3,89100.0,26.8205,26.8433,26.8205,26.8357,89100.0
2011-01-03 11:25:00,35.3,35.3,35.28,35.29,40800.0,26.8357,26.8357,26.8205,26.8281,40800.0
2011-01-03 11:30:00,35.29,35.3,35.27,35.29,52700.0,26.8281,26.8357,26.8129,26.8281,52700.0
2011-01-03 11:35:00,35.28,35.32,35.28,35.3,57600.0,26.8205,26.8509,26.8205,26.8357,57600.0
2011-01-03 11:40:00,35.3,35.32,35.28,35.29,42000.0,26.8357,26.8509,26.8205,26.8281,42000.0
2011-01-03 11:45:00,35.28,35.29,35.28,35.28,10500.0,26.8205,26.8281,26.8205,26.8205,10500.0
2011-01-03 11:50:00,35.29,35.3,35.28,35.28,37200.0,26.8281,26.8357,26.8205,26.8205,37200.0
2011-01-03 11:55:00,35.28,35.29,35.27,35.29,29500.0,26.8205,26.8281,26.8129,26.8281,29500.0
2011-01-03 12:00:00,35.28,35.29,35.28,35.29,9400.0,26.8205,26.8281,26.8205,26.8281,9400.0
2011-01-03 12:05:00,35.28,35.3,35.28,35.3,33800.0,26.8205,26.8357,26.8205,26.8357,33800.0
2011-01-03 12:10:00,35.3,35.3,35.29,35.29,20400.0,26.8357,26.8357,26.8281,26.8281,20400.0
2011-01-03 12:15:00,35.29,35.3,35.28,35.29,11500.0,26.8281,26.8357,26.8205,26.8281,11500.0
2011-01-03 12:20:00,35.29,35.3,35.28,35.29,16600.0,26.8281,26.8357,26.8205,26.8281,16600.0
2011-01-03 12:25:00,35.29,35.3,35.28,35.28,11000.0,26.8281,26.8357,26.8205,26.8205,11000.0
2011-01-03 12:30:00,35.28,35.29,35.28,35.29,12000.0,26.8205,26.8281,26.8205,26.8281,12000.0
2011-01-03 12:35:00,35.29,35.29,35.27,35.28,16400.0,26.8281,26.8281,26.8129,26.8205,16400.0
2011-01-03 12:40:00,35.28,35.3,35.28,35.3,35600.0,26.8205,26.8357,26.8205,26.8357,35600.0
2011-01-03 12:45:00,35.29,35.31,35.29,35.31,53900.0,26.8281,26.8433,26.8281,26.8433,53900.0
2011-01-03 12:50:00,35.31,35.31,35.29,35.3,134900.0,26.8433,26.8433,26.8281,26.8357,134900.0
2011-01-03 12:55:00,35.3,35.31,35.26,35.29,151300.0,26.8357,26.8433,26.8053,26.8281,151300.0
2011-01-03 13:00:00,35.3,35.31,35.29,35.29,48800.0,26.8357,26.8433,26.8281,26.8281,48800.0
2011-01-03 13:05:00,35.3,35.3,35.28,35.3,57200.0,26.8357,26.8357,26.8205,26.8357,57200.0
2011-01-03 13:10:00,35.3,35.31,35.29,35.31,24400.0,26.8357,26.8433,26.8281,26.8433,24400.0
2011-01-03 13:15:00,35.31,35.31,35.28,35.28,61600.0,26.8433,26.8433,26.8205,26.8205,61600.0
2011-01-03 13:20:00,35.28,35.29,35.27,35.27,35600.0,26.8205,26.8281,26.8129,26.8129,35600.0
2011-01-03 13:25:00,35.27,35.27,35.25,35.26,19700.0,26.8129,26.8129,26.7977,26.8053,19700.0
2011-01-03 13:30:00,35.25,35.27,35.25,35.25,67800.0,26.7977,26.8129,26.7977,26.7977,67800.0
2011-01-03 13:35:00,35.25,35.26,35.24,35.25,20600.0,26.7977,26.8053,26.7901,26.7977,20600.0
2011-01-03 13:40:00,35.24,35.26,35.24,35.25,30300.0,26.7901,26.8053,26.7901,26.7977,30300.0
2011-01-03 13:45:00,35.24,35.25,35.23,35.24,18500.0,26.7901,26.7977,26.7825,26.7901,18500.0
2011-01-03 13:50:00,35.24,35.25,35.24,35.24,9400.0,26.7901,26.7977,26.7901,26.7901,9400.0
2011-01-03 13:55:00,35.24,35.26,35.24,35.25,64000.0,26.7901,26.8053,26.7901,26.7977,64000.0
2011-01-03 14:00:00,35.25,35.27,35.25,35.25,64700.0,26.7977,26.8129,26.7977,26.7977,64700.0
2011-01-03 14:05:00,35.26,35.26,35.24,35.24,36200.0,26.8053,26.8053,26.7901,26.7901,36200.0
2011-01-03 14:10:00,35.24,35.25,35.22,35.22,112300.0,26.7901,26.7977,26.7749,26.7749,112300.0
2011-01-03 14:15:00,35.23,35.25,35.22,35.24,32200.0,26.7825,26.7977,26.7749,26.7901,32200.0
2011-01-03 14:20:00,35.24,35.26,35.24,35.26,30800.0,26.7901,26.8053,26.7901,26.8053,30800.0
2011-01-03 14:25:00,35.26,35.26,35.23,35.23,41000.0,26.8053,26.8053,26.7825,26.7825,41000.0
2011-01-03 14:30:00,35.22,35.24,35.22,35.22,78400.0,26.7749,26.7901,26.7749,26.7749,78400.0
2011-01-03 14:35:00,35.22,35.23,35.21,35.22,16800.0,26.7749,26.7825,26.7673,26.7749,16800.0
2011-01-03 14:40:00,35.22,35.22,35.2,35.22,109500.0,26.7749,26.7749,26.7597,26.7749,109500.0
2011-01-03 14:45:00,35.22,35.23,35.2,35.22,64100.0,26.7749,26.7825,26.7597,26.7749,64100.0
2011-01-03 14:50:00,35.22,35.22,35.21,35.22,36800.0,26.7749,26.7749,26.7673,26.7749,36800.0
2011-01-03 14:55:00,35.22,35.22,35.21,35.21,127100.0,26.7749,26.7749,26.7673,26.7673,127100.0
2011-01-03 15:00:00,35.22,35.22,35.2,35.21,133600.0,26.7749,26.7749,26.7597,26.7673,133600.0
2011-01-03 15:05:00,35.2,35.21,35.18,35.18,185900.0,26.7597,26.7673,26.7445,26.7445,185900.0
2011-01-03 15:10:00,35.18,35.19,35.15,35.15,55300.0,26.7445,26.7521,26.7217,26.7217,55300.0
2011-01-03 15:15:00,35.15,35.17,35.13,35.17,245100.0,26.7217,26.7369,26.7065,26.7369,245100.0
2011-01-03 15:20:00,35.15,35.15,35.14,35.14,29500.0,26.7217,26.7217,26.7141,26.7141,29500.0
2011-01-03 15:25:00,35.15,35.16,35.14,35.14,40900.0,26.7217,26.7293,26.7141,26.7141,40900.0
2011-01-03 15:30:00,35.14,35.17,35.14,35.17,23700.0,26.7141,26.7369,26.7141,26.7369,23700.0
2011-01-03 15:35:00,35.16,35.18,35.14,35.14,79800.0,26.7293,26.7445,26.7141,26.7141,79800.0
2011-01-03 15:40:00,35.14,35.16,35.13,35.14,59500.0,26.7141,26.7293,26.7065,26.7141,59500.0
2011-01-03 15:45:00,35.15,35.19,35.15,35.19,149800.0,26.7217,26.7521,26.7217,26.7521,149800.0
2011-01-03 15:50:00,35.19,35.21,35.14,35.15,162600.0,26.7521,26.7673,26.7141,26.7217,162600.0
2011-01-03 15:55:00,35.15,35.16,35.12,35.12,779700.0,26.7217,26.7293,26.6989,26.6989,779700.0
2011-01-04 09:30:00,35.22,35.22,35.08,35.1,139700.0,26.7749,26.7749,26.6685,26.6837,139700.0
2011-01-04 09:35:00,35.1,35.12,35.03,35.05,116300.0,26.6837,26.6989,26.6305,26.6457,116300.0
2011-01-04 09:40:00,35.05,35.05,34.98,34.98,339500.0,26.6457,26.6457,26.5925,26.5925,339500.0
2011-01-04 09:45:00,34.99,35.01,34.98,34.98,334700.0,26.6001,26.6153,26.5925,26.5925,334700.0
2011-01-04 09:50:00,34.99,35.0,34.95,34.96,346300.0,26.6001,26.6077,26.5697,26.5773,346300.0
2011-01-04 09:55:00,34.95,34.98,34.95,34.95,174200.0,26.5697,26.5925,26.5697,26.5697,174200.0
2011-01-04 10:00:00,34.96,34.98,34.93,34.96,238300.0,26.5773,26.5925,26.5545,26.5773,238300.0
2011-01-04 10:05:00,34.96,34.99,34.95,34.99,139600.0,26.5773,26.6001,26.5697,26.6001,139600.0
2011-01-04 10:10:00,34.99,35.0,34.96,34.99,285700.0,26.6001,26.6077,26.5773,26.6001,285700.0
2011-01-04 10:15:00,34.99,35.01,34.95,35.01,273300.0,26.6001,26.6153,26.5697,26.6153,273300.0
2011-01-04 10:20:00,35.01,35.06,35.01,35.05,101000.0,26.6153,26.6533,26.6153,26.6457,101000.0
2011-01-04 10:25:00,35.06,35.06,35.02,35.03,107200.0,26.6533,26.6533,26.6229,26.6305,107200.0
2011-01-04 10:30:00,35.04,35.06,35.03,35.03,91800.0,26.6381,26.6533,26.6305,26.6305,91800.0
2011-01-04 10:35:00,35.03,35.05,35.02,35.04,67900.0,26.6305,26.6457,26.6229,26.6381,67900.0
2011-01-04 10:40:00,35.04,35.05,35.03,35.05,89800.0,26.6381,26.6457,26.6305,26.6457,89800.0
2011-01-04 10:45:00,35.05,35.05,35.01,35.02,92800.0,26.6457,26.6457,26.6153,26.6229,92800.0
2011-01-04 10:50:00,35.01,35.03,34.99,35.02,138800.0,26.6153,26.6305,26.6001,26.6229,138800.0
2011-01-04 10:55:00,35.01,35.01,34.96,34.97,166000.0,26.6153,26.6153,26.5773,26.5849,166000.0
2011-01-04 11:00:00,34.98,35.0,34.97,34.97,135900.0,26.5925,26.6077,26.5849,26.5849,135900.0
2011-01-04 11:05:00,34.97,34.97,34.91,34.91,189900.0,26.5849,26.5849,26.5393,26.5393,189900.0
2011-01-04 11:10:00,34.9,34.94,34.89,34.94,94800.0,26.5317,26.5621,26.5241,26.5621,94800.0
2011-01-04 11:15:00,34.95,34.98,34.94,34.97,276800.0,26.5697,26.5925,26.5621,26.5849,276800.0
2011-01-04 11:20:00,34.97,34.98,34.94,34.95,47600.0,26.5849,26.5925,26.5621,26.5697,47600.0
2011-01-04 11:25:00,34.95,34.95,34.9,34.9,62500.0,26.5697,26.5697,26.5317,26.5317,62500.0
2011-01-04 11:30:00,34.9,34.91,34.88,34.9,33300.0,26.5317,26.5393,26.5165,26.5317,33300.0
2011-01-04 11:35:00,34.89,34.91,34.89,34.91,77300.0,26.5241,26.5393,26.5241,26.5393,77300.0
2011-01-04 11:40:00,34.91,34.93,34.91,34.93,108900.0,26.5393,26.5545,26.5393,26.5545,108900.0
2011-01-04 11:45:00,34.93,34.93,34.9,34.91,142100.0,26.5545,26.5545,26.5317,26.5393,142100.0
2011-01-04 11:50:00,34.91,34.91,34.88,34.9,46700.0,26.5393,26.5393,26.5165,26.5317,46700.0
2011-01-04 11:55:00,34.91,34.91,34.85,34.85,167700.0,26.5393,26.5393,26.4936,26.4936,167700.0
2011-01-04 12:00:00,34.85,34.87,34.84,34.86,100600.0,26.4936,26.5089,26.486,26.5012,100600.0
2011-01-04 12:05:00,34.85,34.85,34.79,34.79,95800.0,26.4936,26.4936,26.448,26.448,95800.0
2011-01-04 12:10:00,34.8,34.83,34.8,34.82,86900.0,26.4556,26.4784,26.4556,26.4708,86900.0
2011-01-04 12:15:00,34.82,34.82,34.81,34.81,32700.0,26.4708,26.4708,26.4632,26.4632,32700.0
2011-01-04 12:20:00,34.81,34.82,34.79,34.79,37200.0,26.4632,26.4708,26.448,26.448,37200.0
2011-01-04 12:25:00,34.79,34.79,34.73,34.75,119300.0,26.448,26.448,26.4024,26.4176,119300.0
2011-01-04 12:30:00,34.74,34.77,34.73,34.76,73000.0,26.41,26.4328,26.4024,26.4252,73000.0
2011-01-04 12:35:00,34.77,34.79,34.77,34.77,43900.0,26.4328,26.448,26.4328,26.4328,43900.0
2011-01-04 12:40:00,34.77,34.78,34.74,34.74,128900.0,26.4328,26.4404,26.41,26.41,128900.0
2011-01-04 12:45:00,34.74,34.76,34.74,34.76,113400.0,26.41,26.4252,26.41,26.4252,113400.0
2011-01-04 12:50:00,34.76,34.78,34.75,34.76,68700.0,26.4252,26.4404,26.4176,26.4252,68700.0
2011-01-04 12:55:00,34.77,34.79,34.77,34.79,140400.0,26.4328,26.448,26.4328,26.448,140400.0
2011-01-04 13:00:00,34.79,34.81,34.79,34.8,47600.0,26.448,26.4632,26.448,26.4556,47600.0
2011-01-04 13:05:00,34.8,34.81,34.78,34.78,26700.0,26.4556,26.4632,26.4404,26.4404,26700.0
2011-01-04 13:10:00,34.79,34.81,34.79,34.81,69700.0,26.448,26.4632,26.448,26.4632,69700.0
2011-01-04 13:15:00,34.81,34.84,34.81,34.84,26900.0,26.4632,26.486,26.4632,26.486,26900.0
2011-01-04 13:20:00,34.84,34.85,34.83,34.85,61500.0,26.486,26.4936,26.4784,26.4936,61500.0
2011-01-04 13:25:00,34.83,34.85,34.83,34.85,11300.0,26.4784,26.4936,26.4784,26.4936,11300.0
2011-01-04 13:30:00,34.85,34.88,34.85,34.85,25100.0,26.4936,26.5165,26.4936,26.4936,25100.0
2011-01-04 13:35:00,34.85,34.88,34.85,34.88,14200.0,26.4936,26.5165,26.4936,26.5165,14200.0
2011-01-04 13:40:00,34.87,34.87,34.85,34.86,19800.0,26.5089,26.5089,26.4936,26.5012,19800.0
2011-01-04 13:45:00,34.87,34.89,34.87,34.89,40200.0,26.5089,26.5241,26.5089,26.5241,40200.0
2011-01-04 13:50:00,34.88,34.88,34.87,34.87,25700.0,26.5165,26.5165,26.5089,26.5089,25700.0
2011-01-04 13:55:00,34.87,34.89,34.86,34.88,13400.0,26.5089,26.5241,26.5012,26.5165,13400.0
2011-01-04 14:00:00,34.88,34.89,34.86,34.88,68200.0,26.5165,26.5241,26.5012,26.5165,68200.0
2011-01-04 14:05:00,34.88,34.92,34.88,34.92,119500.0,26.5165,26.5469,26.5165,26.5469,119500.0
2011-01-04 14:10:00,34.91,34.93,34.9,34.93,114700.0,26.5393,26.5545,26.5317,26.5545,114700.0
2011-01-04 14:15:00,34.92,34.93,34.9,34.92,29400.0,26.5469,26.5545,26.5317,26.5469,29400.0
2011-01-04 14:20:00,34.92,34.96,34.91,34.94,107200.0,26.5469,26.5773,26.5393,26.5621,107200.0
2011-01-04 14:25:00,34.94,34.98,34.93,34.96,86100.0,26.5621,26.5925,26.5545,26.5773,86100.0
2011-01-04 14:30:00,34.96,34.97,34.94,34.97,153200.0,26.5773,26.5849,26.5621,26.5849,153200.0
2011-01-04 14:35:00,34.97,34.97,34.95,34.95,103700.0,26.5849,26.5849,26.5697,26.5697,103700.0
2011-01-04 14:40:00,34.95,34.99,34.95,34.97,169900.0,26.5697,26.6001,26.5697,26.5849,169900.0
2011-01-04 14:45:00,34.97,34.97,34.95,34.96,21500.0,26.5849,26.5849,26.5697,26.5773,21500.0
2011-01-04 14:50:00,34.96,34.97,34.96,34.97,80000.0,26.5773,26.5849,26.5773,26.5849,80000.0
2011-01-04 14:55:00,34.97,34.97,34.94,34.95,143300.0,26.5849,26.5849,26.5621,26.5697,143300.0
2011-01-04 15:00:00,34.95,34.97,34.93,34.94,104400.0,26.5697,26.5849,26.5545,26.5621,104400.0
2011-01-04 15:05:00,34.94,34.94,34.92,34.93,54900.0,26.5621,26.5621,26.5469,26.5545,54900.0
2011-01-04 15:10:00,34.93,34.95,34.92,34.94,48200.0,26.5545,26.5697,26.5469,26.5621,48200.0
2011-01-04 15:15:00,34.95,34.95,34.93,34.95,12400.0,26.5697,26.5697,26.5545,26.5697,12400.0
2011-01-04 15:20:00,34.95,35.0,34.94,35.0,47100.0,26.5697,26.6077,26.5621,26.6077,47100.0
2011-01-04 15:25:00,35.0,35.01,34.99,34.99,105900.0,26.6077,26.6153,26.6001,26.6001,105900.0
2011-01-04 15:30:00,34.99,35.0,34.94,34.97,103500.0,26.6001,26.6077,26.5621,26.5849,103500.0
2011-01-04 15:35:00,34.97,35.01,34.97,34.99,700700.0,26.5849,26.6153,26.5849,26.6001,700700.0
2011-01-04 15:40:00,34.99,35.0,34.97,35.0,181700.0,26.6001,26.6077,26.5849,26.6077,181700.0
2011-01-04 15:45:00,35.0,35.02,34.99,35.02,100000.0,26.6077,26.6229,26.6001,26.6229,100000.0
2011-01-04 15:50:00,35.02,35.03,35.01,35.02,78200.0,26.6229,26.6305,26.6153,26.6229,78200.0
2011-01-04 15:55:00,35.03,35.07,35.02,35.05,394600.0,26.6305,26.6609,26.6229,26.6457,394600.0
2011-01-05 09:30:00,34.93,34.95,34.89,34.95,62800.0,26.5545,26.5697,26.5241,26.5697,62800.0
2011-01-05 09:35:00,34.96,35.0,34.93,34.99,279700.0,26.5773,26.6077,26.5545,26.6001,279700.0
2011-01-05 09:40:00,35.0,35.04,34.98,35.0,127000.0,26.6077,26.6381,26.5925,26.6077,127000.0
2011-01-05 09:45:00,35.01,35.06,35.01,35.03,102600.0,26.6153,26.6533,26.6153,26.6305,102600.0
2011-01-05 09:50:00,35.04,35.06,35.03,35.05,125600.0,26.6381,26.6533,26.6305,26.6457,125600.0
2011-01-05 09:55:00,35.04,35.04,35.03,35.03,167500.0,26.6381,26.6381,26.6305,26.6305,167500.0
2011-01-05 10:00:00,35.05,35.1,35.03,35.1,319900.0,26.6457,26.6837,26.6305,26.6837,319900.0
2011-01-05 10:05:00,35.11,35.17,35.11,35.16,98600.0,26.6913,26.7369,26.6913,26.7293,98600.0
2011-01-05 10:10:00,35.16,35.17,35.14,35.15,70600.0,26.7293,26.7369,26.7141,26.7217,70600.0
2011-01-05 10:15:00,35.15,35.17,35.12,35.16,77200.0,26.7217,26.7369,26.6989,26.7293,77200.0
2011-01-05 10:20:00,35.16,35.18,35.13,35.13,58400.0,26.7293,26.7445,26.7065,26.7065,58400.0
2011-01-05 10:25:00,35.13,35.15,35.12,35.13,325500.0,26.7065,26.7217,26.6989,26.7065,325500.0
2011-01-05 10:30:00,35.13,35.13,35.08,35.09,103300.0,26.7065,26.7065,26.6685,26.6761,103300.0
2011-01-05 10:35:00,35.1,35.11,35.08,35.1,43100.0,26.6837,26.6913,26.6685,26.6837,43100.0
2011-01-05 10:40:00,35.1,35.15,35.1,35.13,107900.0,26.6837,26.7217,26.6837,26.7065,107900.0
2011-01-05 10:45:00,35.13,35.2,35.13,35.16,177900.0,26.7065,26.7597,26.7065,26.7293,177900.0
2011-01-05 10:50:00,35.17,35.18,35.15,35.17,49400.0,26.7369,26.7445,26.7217,26.7369,49400.0
2011-01-05 10:55:00,35.16,35.16,35.13,35.13,47500.0,26.7293,26.7293,26.7065,26.7065,47500.0
2011-01-05 11:00:00,35.13,35.13,35.09,35.11,36500.0,26.7065,26.7065,26.6761,26.6913,36500.0
2011-01-05 11:05:00,35.11,35.17,35.11,35.17,67700.0,26.6913,26.7369,26.6913,26.7369,67700.0
2011-01-05 11:10:00,35.17,35.17,35.14,35.14,144500.0,26.7369,26.7369,26.7141,26.7141,144500.0
2011-01-05 11:15:00,35.15,35.18,35.15,35.18,10500.0,26.7217,26.7445,26.7217,26.7445,10500.0
2011-01-05 11:20:00,35.18,35.23,35.17,35.22,140700.0,26.7445,26.7825,26.7369,26.7749,140700.0
2011-01-05 11:25:00,35.23,35.26,35.22,35.26,30900.0,26.7825,26.8053,26.7749,26.8053,30900.0
2011-01-05 11:30:00,35.26,35.3,35.26,35.28,135200.0,26.8053,26.8357,26.8053,26.8205,135200.0
2011-01-05 11:35:00,35.28,35.31,35.28,35.3,92000.0,26.8205,26.8433,26.8205,26.8357,92000.0
2011-01-05 11:40:00,35.31,35.31,35.26,35.27,77000.0,26.8433,26.8433,26.8053,26.8129,77000.0
2011-01-05 11:45:00,35.26,35.27,35.25,35.26,16000.0,26.8053,26.8129,26.7977,26.8053,16000.0
2011-01-05 11:50:00,35.26,35.27,35.25,35.26,26900.0,26.8053,26.8129,26.7977,26.8053,26900.0
2011-01-05 11:55:00,35.27,35.29,35.26,35.29,120400.0,26.8129,26.8281,26.8053,26.8281,120400.0
2011-01-05 12:00:00,35.28,35.29,35.27,35.28,43000.0,26.8205,26.8281,26.8129,26.8205,43000.0
2011-01-05 12:05:00,35.29,35.33,35.29,35.33,74000.0,26.8281,26.8586,26.8281,26.8586,74000.0
2011-01-05 12:10:00,35.33,35.33,35.3,35.31,153900.0,26.8586,26.8586,26.8357,26.8433,153900.0
2011-01-05 12:15:00,35.31,35.32,35.3,35.31,80000.0,26.8433,26.8509,26.8357,26.8433,80000.0
2011-01-05 12:20:00,35.31,35.31,35.3,35.31,38200.0,26.8433,26.8433,26.8357,26.8433,38200.0
2011-01-05 12:25:00,35.32,35.33,35.31,35.32,51900.0,26.8509,26.8586,26.8433,26.8509,51900.0
2011-01-05 12:30:00,35.33,35.34,35.32,35.34,52100.0,26.8586,26.8662,26.8509,26.8662,52100.0
2011-01-05 12:35:00,35.34,35.35,35.32,35.33,33500.0,26.8662,26.8738,26.8509,26.8586,33500.0
2011-01-05 12:40:00,35.32,35.33,35.31,35.31,13000.0,26.8509,26.8586,26.8433,26.8433,13000.0
2011-01-05 12:45:00,35.32,35.33,35.31,35.32,20900.0,26.8509,26.8586,26.8433,26.8509,20900.0
2011-01-05 12:50:00,35.33,35.33,35.32,35.32,22000.0,26.8586,26.8586,26.8509,26.8509,22000.0
2011-01-05 12:55:00,35.33,35.33,35.31,35.31,7200.0,26.8586,26.8586,26.8433,26.8433,7200.0
2011-01-05 13:00:00,35.31,35.31,35.28,35.28,61400.0,26.8433,26.8433,26.8205,26.8205,61400.0
2011-01-05 13:05:00,35.29,35.29,35.27,35.27,6100.0,26.8281,26.8281,26.8129,26.8129,6100.0
2011-01-05 13:10:00,35.27,35.28,35.25,35.27,214800.0,26.8129,26.8205,26.7977,26.8129,214800.0
2011-01-05 13:15:00,35.27,35.27,35.24,35.25,56400.0,26.8129,26.8129,26.7901,26.7977,56400.0
2011-01-05 13:20:00,35.24,35.27,35.24,35.25,33900.0,26.7901,26.8129,26.7901,26.7977,33900.0
2011-01-05 13:25:00,35.25,35.27,35.25,35.26,13900.0,26.7977,26.8129,26.7977,26.8053,13900.0
2011-01-05 13:30:00,35.26,35.27,35.25,35.26,48600.0,26.8053,26.8129,26.7977,26.8053,48600.0
2011-01-05 13:35:00,35.26,35.29,35.25,35.29,87500.0,26.8053,26.8281,26.7977,26.8281,87500.0
2011-01-05 13:40:00,35.28,35.29,35.28,35.28,38500.0,26.8205,26.8281,26.8205,26.8205,38500.0
2011-01-05 13:45:00,35.28,35.31,35.28,35.3,66400.0,26.8205,26.8433,26.8205,26.8357,66400.0
2011-01-05 13:50:00,35.29,35.29,35.28,35.29,30000.0,26.8281,26.8281,26.8205,26.8281,30000.0
2011-01-05 13:55:00,35.28,35.28,35.27,35.28,282900.0,26.8205,26.8205,26.8129,26.8205,282900.0
2011-01-05 14:00:00,35.29,35.29,35.25,35.28,23800.0,26.8281,26.8281,26.7977,26.8205,23800.0
2011-01-05 14:05:00,35.27,35.3,35.27,35.29,41700.0,26.8129,26.8357,26.8129,26.8281,41700.0
2011-01-05 14:10:00,35.29,35.29,35.26,35.28,85500.0,26.8281,26.8281,26.8053,26.8205,85500.0
2011-01-05 14:15:00,35.28,35.31,35.28,35.3,54800.0,26.8205,26.8433,26.8205,26.8357,54800.0
2011-01-05 14:20:00,35.3,35.3,35.28,35.28,64600.0,26.8357,26.8357,26.8205,26.8205,64600.0
2011-01-05 14:25:00,35.28,35.28,35.23,35.23,64300.0,26.8205,26.8205,26.7825,26.7825,64300.0
2011-01-05 14:30:00,35.23,35.24,35.22,35.24,65400.0,26.7825,26.7901,26.7749,26.7901,65400.0
2011-01-05 14:35:00,35.23,35.25,35.22,35.24,39100.0,26.7825,26.7977,26.7749,26.7901,39100.0
2011-01-05 14:40:00,35.23,35.25,35.23,35.25,32000.0,26.7825,26.7977,26.7825,26.7977,32000.0
2011-01-05 14:45:00,35.25,35.26,35.24,35.25,61400.0,26.7977,26.8053,26.7901,26.7977,61400.0
2011-01-05 14:50:00,35.25,35.25,35.24,35.24,19300.0,26.7977,26.7977,26.7901,26.7901,19300.0
2011-01-05 14:55:00,35.25,35.27,35.23,35.27,138900.0,26.7977,26.8129,26.7825,26.8129,138900.0
2011-01-05 15:00:00,35.27,35.29,35.26,35.29,76200.0,26.8129,26.8281,26.8053,26.8281,76200.0
2011-01-05 15:05:00,35.28,35.29,35.27,35.28,113800.0,26.8205,26.8281,26.8129,26.8205,113800.0
2011-01-05 15:10:00,35.29,35.31,35.28,35.28,236800.0,26.8281,26.8433,26.8205,26.8205,236800.0
2011-01-05 15:15:00,35.28,35.3,35.28,35.3,61900.0,26.8205,26.8357,26.8205,26.8357,61900.0
2011-01-05 15:20:00,35.3,35.3,35.26,35.27,56400.0,26.8357,26.8357,26.8053,26.8129,56400.0
2011-01-05 15:25:00,35.27,35.28,35.25,35.25,236900.0,26.8129,26.8205,26.7977,26.7977,236900.0
2011-01-05 15:30:00,35.25,35.28,35.24,35.26,218500.0,26.7977,26.8205,26.7901,26.8053,218500.0
2011-01-05 15:35:00,35.26,35.27,35.24,35.25,506100.0,26.8053,26.8129,26.7901,26.7977,506100.0
2011-01-05 15:40:00,35.25,35.26,35.22,35.23,119100.0,26.7977,26.8053,26.7749,26.7825,119100.0
2011-01-05 15:45:00,35.23,35.28,35.22,35.28,247500.0,26.7825,26.8205,26.7749,26.8205,247500.0
2011-01-05 15:50:00,35.28,35.28,35.27,35.28,156800.0,26.8205,26.8205,26.8129,26.8205,156800.0
2011-01-05 15:55:00,35.27,35.28,35.25,35.25,1117400.0,26.8129,26.8205,26.7977,26.7977,1117400.0
2011-01-06 09:30:00,35.3,35.32,35.26,35.31,99200.0,26.8357,26.8509,26.8053,26.8433,99200.0
2011-01-06 09:35:00,35.32,35.34,35.26,35.26,270900.0,26.8509,26.8662,26.8053,26.8053,270900.0
2011-01-06 09:40:00,35.26,35.29,35.24,35.28,156100.0,26.8053,26.8281,26.7901,26.8205,156100.0
2011-01-06 09:45:00,35.28,35.34,35.28,35.33,344100.0,26.8205,26.8662,26.8205,26.8586,344100.0
2011-01-06 09:50:00,35.34,35.34,35.31,35.34,116900.0,26.8662,26.8662,26.8433,26.8662,116900.0
2011-01-06 09:55:00,35.34,35.34,35.27,35.27,148400.0,26.8662,26.8662,26.8129,26.8129,148400.0
2011-01-06 10:00:00,35.28,35.34,35.28,35.3,82900.0,26.8205,26.8662,26.8205,26.8357,82900.0
2011-01-06 10:05:00,35.29,35.32,35.29,35.3,40300.0,26.8281,26.8509,26.8281,26.8357,40300.0
2011-01-06 10:10:00,35.29,35.31,35.29,35.29,101800.0,26.8281,26.8433,26.8281,26.8281,101800.0
2011-01-06 10:15:00,35.3,35.32,35.29,35.31,57100.0,26.8357,26.8509,26.8281,26.8433,57100.0
2011-01-06 10:20:00,35.31,35.35,35.31,35.34,87200.0,26.8433,26.8738,26.8433,26.8662,87200.0
2011-01-06 10:25:00,35.35,35.38,35.35,35.37,81300.0,26.8738,26.8966,26.8738,26.889,81300.0
2011-01-06 10:30:00,35.37,35.38,35.34,35.37,50700.0,26.889,26.8966,26.8662,26.889,50700.0
2011-01-06 10:35:00,35.36,35.39,35.36,35.38,40800.0,26.8814,26.9042,26.8814,26.8966,40800.0
2011-01-06 10:40:00,35.38,35.38,35.34,35.36,88900.0,26.8966,26.8966,26.8662,26.8814,88900.0
2011-01-06 10:45:00,35.36,35.36,35.33,35.33,77800.0,26.8814,26.8814,26.8586,26.8586,77800.0
2011-01-06 10:50:00,35.33,35.33,35.26,35.26,346600.0,26.8586,26.8586,26.8053,26.8053,346600.0
2011-01-06 10:55:00,35.26,35.27,35.22,35.24,303900.0,26.8053,26.8129,26.7749,26.7901,303900.0
2011-01-06 11:00:00,35.24,35.26,35.15,35.15,172600.0,26.7901,26.8053,26.7217,26.7217,172600.0
2011-01-06 11:05:00,35.15,35.16,35.08,35.09,89400.0,26.7217,26.7293,26.6685,26.6761,89400.0
2011-01-06 11:10:00,35.09,35.14,35.09,35.14,391600.0,26.6761,26.7141,26.6761,26.7141,391600.0
2011-01-06 11:15:00,35.14,35.17,35.13,35.17,28000.0,26.7141,26.7369,26.7065,26.7369,28000.0
2011-01-06 11:20:00,35.18,35.18,35.16,35.17,11200.0,26.7445,26.7445,26.7293,26.7369,11200.0
2011-01-06 11:25:00,35.17,35.17,35.16,35.17,19400.0,26.7369,26.7369,26.7293,26.7369,19400.0
2011-01-06 11:30:00,35.17,35.21,35.17,35.2,22700.0,26.7369,26.7673,26.7369,26.7597,22700.0
2011-01-06 11:35:00,35.19,35.19,35.16,35.16,26100.0,26.7521,26.7521,26.7293,26.7293,26100.0
2011-01-06 11:40:00,35.15,35.15,35.11,35.13,91500.0,26.7217,26.7217,26.6913,26.7065,91500.0
2011-01-06 11:45:00,35.15,35.19,35.14,35.19,50700.0,26.7217,26.7521,26.7141,26.7521,50700.0
2011-01-06 11:50:00,35.19,35.2,35.18,35.18,20000.0,26.7521,26.7597,26.7445,26.7445,20000.0
2011-01-06 11:55:00,35.19,35.2,35.17,35.18,19100.0,26.7521,26.7597,26.7369,26.7445,19100.0
2011-01-06 12:00:00,35.18,35.19,35.14,35.14,75000.0,26.7445,26.7521,26.7141,26.7141,75000.0
2011-01-06 12:05:00,35.14,35.14,35.12,35.14,37000.0,26.7141,26.7141,26.6989,26.7141,37000.0
2011-01-06 12:10:00,35.13,35.16,35.13,35.16,53400.0,26.7065,26.7293,26.7065,26.7293,53400.0
2011-01-06 12:15:00,35.15,35.16,35.15,35.16,68900.0,26.7217,26.7293,26.7217,26.7293,68900.0
2011-01-06 12:20:00,35.16,35.17,35.14,35.17,32400.0,26.7293,26.7369,26.7141,26.7369,32400.0
2011-01-06 12:25:00,35.17,35.19,35.17,35.18,60000.0,26.7369,26.7521,26.7369,26.7445,60000.0
2011-01-06 12:30:00,35.17,35.17,35.14,35.16,31500.0,26.7369,26.7369,26.7141,26.7293,31500.0
2011-01-06 12:35:00,35.16,35.17,35.14,35.17,55400.0,26.7293,26.7369,26.7141,26.7369,55400.0
2011-01-06 12:40:00,35.17,35.21,35.16,35.21,53400.0,26.7369,26.7673,26.7293,26.7673,53400.0
2011-01-06 12:45:00,35.22,35.24,35.21,35.22,32200.0,26.7749,26.7901,26.7673,26.7749,32200.0
2011-01-06 12:50:00,35.22,35.23,35.22,35.23,27200.0,26.7749,26.7825,26.7749,26.7825,27200.0
2011-01-06 12:55:00,35.23,35.24,35.21,35.21,25300.0,26.7825,26.7901,26.7673,26.7673,25300.0
2011-01-06 13:00:00,35.21,35.21,35.16,35.16,34300.0,26.7673,26.7673,26.7293,26.7293,34300.0
2011-01-06 13:05:00,35.16,35.18,35.16,35.17,51500.0,26.7293,26.7445,26.7293,26.7369,51500.0
2011-01-06 13:10:00,35.18,35.19,35.17,35.19,62800.0,26.7445,26.7521,26.7369,26.7521,62800.0
2011-01-06 13:15:00,35.19,35.22,35.19,35.21,43400.0,26.7521,26.7749,26.7521,26.7673,43400.0
2011-01-06 13:20:00,35.21,35.22,35.19,35.2,65000.0,26.7673,26.7749,26.7521,26.7597,65000.0
2011-01-06 13:25:00,35.19,35.2,35.18,35.18,39100.0,26.7521,26.7597,26.7445,26.7445,39100.0
2011-01-06 13:30:00,35.19,35.21,35.19,35.21,13100.0,26.7521,26.7673,26.7521,26.7673,13100.0
2011-01-06 13:35:00,35.2,35.21,35.18,35.2,293400.0,26.7597,26.7673,26.7445,26.7597,293400.0
2011-01-06 13:40:00,35.2,35.22,35.19,35.22,44300.0,26.7597,26.7749,26.7521,26.7749,44300.0
2011-01-06 13:45:00,35.22,35.24,35.21,35.22,15300.0,26.7749,26.7901,26.7673,26.7749,15300.0
2011-01-06 13:50:00,35.23,35.25,35.23,35.25,12000.0,26.7825,26.7977,26.7825,26.7977,12000.0
2011-01-06 13:55:00,35.25,35.28,35.24,35.28,16400.0,26.7977,26.8205,26.7901,26.8205,16400.0
2011-01-06 14:00:00,35.28,35.31,35.28,35.28,60800.0,26.8205,26.8433,26.8205,26.8205,60800.0
2011-01-06 14:05:00,35.28,35.28,35.26,35.26,17800.0,26.8205,26.8205,26.8053,26.8053,17800.0
2011-01-06 14:10:00,35.26,35.26,35.25,35.26,17500.0,26.8053,26.8053,26.7977,26.8053,17500.0
2011-01-06 14:15:00,35.26,35.27,35.25,35.26,23700.0,26.8053,26.8129,26.7977,26.8053,23700.0
2011-01-06 14:20:00,35.26,35.26,35.23,35.23,65000.0,26.8053,26.8053,26.7825,26.7825,65000.0
2011-01-06 14:25:00,35.23,35.26,35.22,35.25,70000.0,26.7825,26.8053,26.7749,26.7977,70000.0
2011-01-06 14:30:00,35.25,35.25,35.23,35.23,14200.0,26.7977,26.7977,26.7825,26.7825,14200.0
2011-01-06 14:35:00,35.24,35.24,35.22,35.22,23400.0,26.7901,26.7901,26.7749,26.7749,23400.0
2011-01-06 14:40:00,35.22,35.22,35.15,35.16,79200.0,26.7749,26.7749,26.7217,26.7293,79200.0
2011-01-06 14:45:00,35.15,35.18,35.12,35.12,83800.0,26.7217,26.7445,26.6989,26.6989,83800.0
2011-01-06 14:50:00,35.12,35.15,35.09,35.15,781800.0,26.6989,26.7217,26.6761,26.7217,781800.0
2011-01-06 14:55:00,35.14,35.15,35.13,35.15,121600.0,26.7141,26.7217,26.7065,26.7217,121600.0
2011-01-06 15:00:00,35.15,35.18,35.15,35.17,101800.0,26.7217,26.7445,26.7217,26.7369,101800.0
2011-01-06 15:05:00,35.18,35.22,35.16,35.18,195400.0,26.7445,26.7749,26.7293,26.7445,195400.0
2011-01-06 15:10:00,35.18,35.2,35.17,35.2,36000.0,26.7445,26.7597,26.7369,26.7597,36000.0
2011-01-06 15:15:00,35.2,35.21,35.16,35.16,79200.0,26.7597,26.7673,26.7293,26.7293,79200.0
2011-01-06 15:20:00,35.16,35.17,35.12,35.13,319100.0,26.7293,26.7369,26.6989,26.7065,319100.0
2011-01-06 15:25:00,35.13,35.17,35.1,35.15,196800.0,26.7065,26.7369,26.6837,26.7217,196800.0
2011-01-06 15:30:00,35.15,35.16,35.12,35.13,153200.0,26.7217,26.7293,26.6989,26.7065,153200.0
2011-01-06 15:35:00,35.13,35.18,35.12,35.16,86400.0,26.7065,26.7445,26.6989,26.7293,86400.0
2011-01-06 15:40:00,35.17,35.19,35.15,35.17,499700.0,26.7369,26.7521,26.7217,26.7369,499700.0
2011-01-06 15:45:00,35.17,35.2,35.17,35.18,178000.0,26.7369,26.7597,26.7369,26.7445,178000.0
2011-01-06 15:50:00,35.19,35.22,35.18,35.19,666300.0,26.7521,26.7749,26.7445,26.7521,666300.0
2011-01-06 15:55:00,35.19,35.21,35.17,35.19,881200.0,26.7521,26.7673,26.7369,26.7521,881200.0
2011-01-07 09:30:00,35.31,35.38,35.21,35.38,137600.0,26.8433,26.8966,26.7673,26.8966,137600.0
2011-01-07 09:35:00,35.38,35.45,35.35,35.38,121700.0,26.8966,26.9498,26.8738,26.8966,121700.0
2011-01-07 09:40:00,35.38,35.38,35.3,35.35,183900.0,26.8966,26.8966,26.8357,26.8738,183900.0
2011-01-07 09:45:00,35.35,35.35,35.29,35.29,148900.0,26.8738,26.8738,26.8281,26.8281,148900.0
2011-01-07 09:50:00,35.29,35.31,35.27,35.31,155300.0,26.8281,26.8433,26.8129,26.8433,155300.0
2011-01-07 09:55:00,35.3,35.36,35.3,35.32,140300.0,26.8357,26.8814,26.8357,26.8509,140300.0
2011-01-07 10:00:00,35.31,35.38,35.31,35.37,125000.0,26.8433,26.8966,26.8433,26.889,125000.0
2011-01-07 10:05:00,35.36,35.4,35.36,35.39,214200.0,26.8814,26.9118,26.8814,26.9042,214200.0
2011-01-07 10:10:00,35.39,35.45,35.39,35.45,275400.0,26.9042,26.9498,26.9042,26.9498,275400.0
2011-01-07 10:15:00,35.45,35.49,35.45,35.47,196300.0,26.9498,26.9802,26.9498,26.965,196300.0
2011-01-07 10:20:00,35.48,35.48,35.43,35.45,200000.0,26.9726,26.9726,26.9346,26.9498,200000.0
2011-01-07 10:25:00,35.45,35.46,35.41,35.46,52400.0,26.9498,26.9574,26.9194,26.9574,52400.0
2011-01-07 10:30:00,35.46,35.5,35.46,35.49,76600.0,26.9574,26.9878,26.9574,26.9802,76600.0
2011-01-07 10:35:00,35.48,35.48,35.46,35.47,64800.0,26.9726,26.9726,26.9574,26.965,64800.0
2011-01-07 10:40:00,35.47,35.47,35.39,35.41,108900.0,26.965,26.965,26.9042,26.9194,108900.0
2011-01-07 10:45:00,35.4,35.42,35.38,35.42,60800.0,26.9118,26.927,26.8966,26.927,60800.0
2011-01-07 10:50:00,35.42,35.42,35.35,35.39,332400.0,26.927,26.927,26.8738,26.9042,332400.0
2011-01-07 10:55:00,35.38,35.42,35.38,35.4,154100.0,26.8966,26.927,26.8966,26.9118,154100.0
2011-01-07 11:00:00,35.4,35.43,35.38,35.41,169300.0,26.9118,26.9346,26.8966,26.9194,169300.0
2011-01-07 11:05:00,35.41,35.42,35.36,35.38,336000.0,26.9194,26.927,26.8814,26.8966,336000.0
2011-01-07 11:10:00,35.37,35.41,35.37,35.39,380500.0,26.889,26.9194,26.889,26.9042,380500.0
2011-01-07 11:15:00,35.4,35.41,35.38,35.4,90700.0,26.9118,26.9194,26.8966,26.9118,90700.0
2011-01-07 11:20:00,35.4,35.4,35.33,35.33,92900.0,26.9118,26.9118,26.8586,26.8586,92900.0
2011-01-07 11:25:00,35.33,35.34,35.32,35.33,55900.0,26.8586,26.8662,26.8509,26.8586,55900.0
2011-01-07 11:30:00,35.32,35.32,35.23,35.26,736600.0,26.8509,26.8509,26.7825,26.8053,736600.0
2011-01-07 11:35:00,35.26,35.27,35.21,35.24,486500.0,26.8053,26.8129,26.7673,26.7901,486500.0
2011-01-07 11:40:00,35.24,35.3,35.24,35.29,74500.0,26.7901,26.8357,26.7901,26.8281,74500.0
2011-01-07 11:45:00,35.29,35.29,35.25,35.27,119300.0,26.8281,26.8281,26.7977,26.8129,119300.0
2011-01-07 11:50:00,35.28,35.28,35.23,35.24,89300.0,26.8205,26.8205,26.7825,26.7901,89300.0
2011-01-07 11:55:00,35.24,35.26,35.23,35.26,89900.0,26.7901,26.8053,26.7825,26.8053,89900.0
2011-01-07 12:00:00,35.27,35.27,35.24,35.26,16100.0,26.8129,26.8129,26.7901,26.8053,16100.0
2011-01-07 12:05:00,35.25,35.27,35.23,35.27,28600.0,26.7977,26.8129,26.7825,26.8129,28600.0
2011-01-07 12:10:00,35.26,35.26,35.24,35.24,151800.0,26.8053,26.8053,26.7901,26.7901,151800.0
2011-01-07 12:15:00,35.23,35.24,35.22,35.23,107200.0,26.7825,26.7901,26.7749,26.7825,107200.0
2011-01-07 12:20:00,35.23,35.24,35.22,35.22,39600.0,26.7825,26.7901,26.7749,26.7749,39600.0
2011-01-07 12:25:00,35.22,35.23,35.16,35.16,192000.0,26.7749,26.7825,26.7293,26.7293,192000.0
2011-01-07 12:30:00,35.16,35.17,35.1,35.12,81900.0,26.7293,26.7369,26.6837,26.6989,81900.0
2011-01-07 12:35:00,35.12,35.15,35.12,35.15,258400.0,26.6989,26.7217,26.6989,26.7217,258400.0
2011-01-07 12:40:00,35.15,35.16,35.12,35.12,27100.0,26.7217,26.7293,26.6989,26.6989,27100.0
2011-01-07 12:45:00,35.12,35.12,35.08,35.09,252200.0,26.6989,26.6989,26.6685,26.6761,252200.0
2011-01-07 12:50:00,35.09,35.09,35.03,35.06,172100.0,26.6761,26.6761,26.6305,26.6533,172100.0
2011-01-07 12:55:00,35.06,35.16,35.06,35.15,372600.0,26.6533,26.7293,26.6533,26.7217,372600.0
2011-01-07 13:00:00,35.16,35.17,35.14,35.14,48700.0,26.7293,26.7369,26.7141,26.7141,48700.0
2011-01-07 13:05:00,35.14,35.16,35.13,35.15,18400.0,26.7141,26.7293,26.7065,26.7217,18400.0
2011-01-07 13:10:00,35.14,35.14,35.12,35.13,67800.0,26.7141,26.7141,26.6989,26.7065,67800.0
2011-01-07 13:15:00,35.15,35.21,35.15,35.2,263300.0,26.7217,26.7673,26.7217,26.7597,263300.0
2011-01-07 13:20:00,35.2,35.2,35.18,35.19,12300.0,26.7597,26.7597,26.7445,26.7521,12300.0
2011-01-07 13:25:00,35.2,35.21,35.15,35.18,33000.0,26.7597,26.7673,26.7217,26.7445,33000.0
2011-01-07 13:30:00,35.18,35.2,35.17,35.2,172100.0,26.7445,26.7597,26.7369,26.7597,172100.0
2011-01-07 13:35:00,35.21,35.23,35.21,35.23,19900.0,26.7673,26.7825,26.7673,26.7825,19900.0
2011-01-07 13:40:00,35.23,35.23,35.19,35.2,13700.0,26.7825,26.7825,26.7521,26.7597,13700.0
2011-01-07 13:45:00,35.2,35.2,35.19,35.2,35800.0,26.7597,26.7597,26.7521,26.7597,35800.0
2011-01-07 13:50:00,35.2,35.2,35.17,35.18,90600.0,26.7597,26.7597,26.7369,26.7445,90600.0
2011-01-07 13:55:00,35.18,35.18,35.17,35.18,44200.0,26.7445,26.7445,26.7369,26.7445,44200.0
2011-01-07 14:00:00,35.17,35.22,35.17,35.2,247900.0,26.7369,26.7749,26.7369,26.7597,247900.0
2011-01-07 14:05:00,35.21,35.22,35.17,35.17,71300.0,26.7673,26.7749,26.7369,26.7369,71300.0
2011-01-07 14:10:00,35.17,35.21,35.17,35.21,22800.0,26.7369,26.7673,26.7369,26.7673,22800.0
2011-01-07 14:15:00,35.2,35.21,35.19,35.21,85000.0,26.7597,26.7673,26.7521,26.7673,85000.0
2011-01-07 14:20:00,35.2,35.24,35.2,35.23,22900.0,26.7597,26.7901,26.7597,26.7825,22900.0
2011-01-07 14:25:00,35.22,35.22,35.16,35.17,324500.0,26.7749,26.7749,26.7293,26.7369,324500.0
2011-01-07 14:30:00,35.17,35.17,35.12,35.13,83700.0,26.7369,26.7369,26.6989,26.7065,83700.0
2011-01-07 14:35:00,35.14,35.2,35.13,35.19,31100.0,26.7141,26.7597,26.7065,26.7521,31100.0
2011-01-07 14:40:00,35.19,35.2,35.16,35.18,122200.0,26.7521,26.7597,26.7293,26.7445,122200.0
2011-01-07 14:45:00,35.18,35.2,35.16,35.19,43200.0,26.7445,26.7597,26.7293,26.7521,43200.0
2011-01-07 14:50:00,35.2,35.21,35.18,35.19,127100.0,26.7597,26.7673,26.7445,26.7521,127100.0
2011-01-07 14:55:00,35.2,35.21,35.16,35.16,45100.0,26.7597,26.7673,26.7293,26.7293,45100.0
2011-01-07 15:00:00,35.16,35.2,35.16,35.18,31700.0,26.7293,26.7597,26.7293,26.7445,31700.0
2011-01-07 15:05:00,35.18,35.22,35.18,35.21,52200.0,26.7445,26.7749,26.7445,26.7673,52200.0
2011-01-07 15:10:00,35.2,35.22,35.16,35.19,62500.0,26.7597,26.7749,26.7293,26.7521,62500.0
2011-01-07 15:15:00,35.19,35.26,35.18,35.25,106000.0,26.7521,26.8053,26.7445,26.7977,106000.0
2011-01-07 15:20:00,35.25,35.28,35.24,35.27,70000.0,26.7977,26.8205,26.7901,26.8129,70000.0
2011-01-07 15:25:00,35.27,35.28,35.21,35.22,64700.0,26.8129,26.8205,26.7673,26.7749,64700.0
2011-01-07 15:30:00,35.21,35.25,35.19,35.25,107800.0,26.7673,26.7977,26.7521,26.7977,107800.0
2011-01-07 15:35:00,35.25,35.28,35.23,35.25,133200.0,26.7977,26.8205,26.7825,26.7977,133200.0
2011-01-07 15:40:00,35.26,35.29,35.25,35.25,271600.0,26.8053,26.8281,26.7977,26.7977,271600.0
2011-01-07 15:45:00,35.26,35.3,35.25,35.25,170500.0,26.8053,26.8357,26.7977,26.7977,170500.0
2011-01-07 15:50:00,35.26,35.28,35.25,35.27,184900.0,26.8053,26.8205,26.7977,26.8129,184900.0
2011-01-07 15:55:00,35.27,35.29,35.25,35.26,1210600.0,26.8129,26.8281,26.7977,26.8053,1210600.0
2011-01-10 09:30:00,35.15,35.22,35.15,35.17,395800.0,26.7217,26.7749,26.7217,26.7369,395800.0
2011-01-10 09:35:00,35.18,35.21,35.16,35.17,102200.0,26.7445,26.7673,26.7293,26.7369,102200.0
2011-01-10 09:40:00,35.16,35.24,35.14,35.24,96000.0,26.7293,26.7901,26.7141,26.7901,96000.0
2011-01-10 09:45:00,35.24,35.28,35.22,35.22,292800.0,26.7901,26.8205,26.7749,26.7749,292800.0
2011-01-10 09:50:00,35.22,35.22,35.11,35.14,239500.0,26.7749,26.7749,26.6913,26.7141,239500.0
2011-01-10 09:55:00,35.13,35.16,35.04,35.06,283800.0,26.7065,26.7293,26.6381,26.6533,283800.0
2011-01-10 10:00:00,35.06,35.11,35.03,35.09,432000.0,26.6533,26.6913,26.6305,26.6761,432000.0
2011-01-10 10:05:00,35.09,35.12,35.04,35.09,159100.0,26.6761,26.6989,26.6381,26.6761,159100.0
2011-01-10 10:10:00,35.09,35.19,35.09,35.17,159900.0,26.6761,26.7521,26.6761,26.7369,159900.0
2011-01-10 10:15:00,35.17,35.19,35.11,35.12,228300.0,26.7369,26.7521,26.6913,26.6989,228300.0
2011-01-10 10:20:00,35.13,35.16,35.09,35.15,136100.0,26.7065,26.7293,26.6761,26.7217,136100.0
2011-01-10 10:25:00,35.16,35.2,35.15,35.16,164500.0,26.7293,26.7597,26.7217,26.7293,164500.0
2011-01-10 10:30:00,35.17,35.26,35.17,35.22,150100.0,26.7369,26.8053,26.7369,26.7749,150100.0
2011-01-10 10:35:00,35.21,35.24,35.21,35.22,94500.0,26.7673,26.7901,26.7673,26.7749,94500.0
2011-01-10 10:40:00,35.22,35.26,35.21,35.23,131600.0,26.7749,26.8053,26.7673,26.7825,131600.0
2011-01-10 10:45:00,35.24,35.25,35.22,35.25,99200.0,26.7901,26.7977,26.7749,26.7977,99200.0
2011-01-10 10:50:00,35.25,35.26,35.21,35.21,114800.0,26.7977,26.8053,26.7673,26.7673,114800.0
2011-01-10 10:55:00,35.22,35.22,35.16,35.2,147600.0,26.7749,26.7749,26.7293,26.7597,147600.0
2011-01-10 11:00:00,35.19,35.22,35.18,35.18,74100.0,26.7521,26.7749,26.7445,26.7445,74100.0
2011-01-10 11:05:00,35.17,35.18,35.13,35.17,45500.0,26.7369,26.7445,26.7065,26.7369,45500.0
2011-01-10 11:10:00,35.17,35.23,35.17,35.17,76400.0,26.7369,26.7825,26.7369,26.7369,76400.0
2011-01-10 11:15:00,35.17,35.21,35.16,35.18,70900.0,26.7369,26.7673,26.7293,26.7445,70900.0
2011-01-10 11:20:00,35.18,35.22,35.18,35.2,59700.0,26.7445,26.7749,26.7445,26.7597,59700.0
2011-01-10 11:25:00,35.2,35.26,35.19,35.26,50400.0,26.7597,26.8053,26.7521,26.8053,50400.0
2011-01-10 11:30:00,35.25,35.27,35.23,35.24,90700.0,26.7977,26.8129,26.7825,26.7901,90700.0
2011-01-10 11:35:00,35.24,35.26,35.24,35.26,77700.0,26.7901,26.8053,26.7901,26.8053,77700.0
2011-01-10 11:40:00,35.26,35.29,35.26,35.28,130600.0,26.8053,26.8281,26.8053,26.8205,130600.0
2011-01-10 11:45:00,35.28,35.31,35.27,35.3,222200.0,26.8205,26.8433,26.8129,26.8357,222200.0
2011-01-10 11:50:00,35.29,35.32,35.28,35.32,43700.0,26.8281,26.8509,26.8205,26.8509,43700.0
2011-01-10 11:55:00,35.32,35.34,35.31,35.33,85500.0,26.8509,26.8662,26.8433,26.8586,85500.0
2011-01-10 12:00:00,35.33,35.36,35.32,35.36,49400.0,26.8586,26.8814,26.8509,26.8814,49400.0
2011-01-10 12:05:00,35.36,35.36,35.33,35.36,25800.0,26.8814,26.8814,26.8586,26.8814,25800.0
2011-01-10 12:10:00,35.36,35.36,35.29,35.29,32700.0,26.8814,26.8814,26.8281,26.8281,32700.0
2011-01-10 12:15:00,35.29,35.32,35.24,35.28,134800.0,26.8281,26.8509,26.7901,26.8205,134800.0
2011-01-10 12:20:00,35.28,35.31,35.27,35.31,54200.0,26.8205,26.8433,26.8129,26.8433,54200.0
2011-01-10 12:25:00,35.32,35.35,35.32,35.33,51400.0,26.8509,26.8738,26.8509,26.8586,51400.0
2011-01-10 12:30:00,35.33,35.33,35.3,35.32,49200.0,26.8586,26.8586,26.8357,26.8509,49200.0
2011-01-10 12:35:00,35.32,35.36,35.31,35.33,70600.0,26.8509,26.8814,26.8433,26.8586,70600.0
2011-01-10 12:40:00,35.32,35.34,35.31,35.33,23300.0,26.8509,26.8662,26.8433,26.8586,23300.0
2011-01-10 12:45:00,35.33,35.34,35.31,35.34,34500.0,26.8586,26.8662,26.8433,26.8662,34500.0
2011-01-10 12:50:00,35.34,35.35,35.32,35.32,59400.0,26.8662,26.8738,26.8509,26.8509,59400.0
2011-01-10 12:55:00,35.33,35.33,35.32,35.32,21900.0,26.8586,26.8586,26.8509,26.8509,21900.0
2011-01-10 13:00:00,35.32,35.34,35.32,35.34,17700.0,26.8509,26.8662,26.8509,26.8662,17700.0
2011-01-10 13:05:00,35.34,35.37,35.34,35.35,40400.0,26.8662,26.889,26.8662,26.8738,40400.0
2011-01-10 13:10:00,35.35,35.36,35.34,35.36,14400.0,26.8738,26.8814,26.8662,26.8814,14400.0
2011-01-10 13:15:00,35.35,35.36,35.33,35.33,43700.0,26.8738,26.8814,26.8586,26.8586,43700.0
2011-01-10 13:20:00,35.33,35.33,35.32,35.32,18100.0,26.8586,26.8586,26.8509,26.8509,18100.0
2011-01-10 13:25:00,35.32,35.36,35.32,35.36,58100.0,26.8509,26.8814,26.8509,26.8814,58100.0
2011-01-10 13:30:00,35.36,35.38,35.36,35.36,35800.0,26.8814,26.8966,26.8814,26.8814,35800.0
2011-01-10 13:35:00,35.35,35.37,35.33,35.35,50100.0,26.8738,26.889,26.8586,26.8738,50100.0
2011-01-10 13:40:00,35.34,35.35,35.33,35.35,44600.0,26.8662,26.8738,26.8586,26.8738,44600.0
2011-01-10 13:45:00,35.35,35.36,35.35,35.36,138600.0,26.8738,26.8814,26.8738,26.8814,138600.0
2011-01-10 13:50:00,35.36,35.36,35.33,35.33,50500.0,26.8814,26.8814,26.8586,26.8586,50500.0
2011-01-10 13:55:00,35.34,35.34,35.33,35.33,13300.0,26.8662,26.8662,26.8586,26.8586,13300.0
2011-01-10 14:00:00,35.33,35.33,35.28,35.28,24800.0,26.8586,26.8586,26.8205,26.8205,24800.0
2011-01-10 14:05:00,35.28,35.28,35.26,35.27,69700.0,26.8205,26.8205,26.8053,26.8129,69700.0
2011-01-10 14:10:00,35.27,35.3,35.27,35.3,8600.0,26.8129,26.8357,26.8129,26.8357,8600.0
2011-01-10 14:15:00,35.29,35.3,35.25,35.26,57500.0,26.8281,26.8357,26.7977,26.8053,57500.0
2011-01-10 14:20:00,35.26,35.3,35.26,35.29,13200.0,26.8053,26.8357,26.8053,26.8281,13200.0
2011-01-10 14:25:00,35.29,35.32,35.29,35.31,30400.0,26.8281,26.8509,26.8281,26.8433,30400.0
2011-01-10 14:30:00,35.31,35.32,35.29,35.3,27600.0,26.8433,26.8509,26.8281,26.8357,27600.0
2011-01-10 14:35:00,35.3,35.31,35.29,35.31,30900.0,26.8357,26.8433,26.8281,26.8433,30900.0
2011-01-10 14:40:00,35.31,35.31,35.29,35.31,246200.0,26.8433,26.8433,26.8281,26.8433,246200.0
2011-01-10 14:45:00,35.31,35.32,35.3,35.31,19500.0,26.8433,26.8509,26.8357,26.8433,19500.0
2011-01-10 14:50:00,35.32,35.33,35.31,35.33,17800.0,26.8509,26.8586,26.8433,26.8586,17800.0
2011-01-10 14:55:00,35.33,35.36,35.32,35.35,49200.0,26.8586,26.8814,26.8509,26.8738,49200.0
2011-01-10 15:00:00,35.35,35.35,35.32,35.34,269400.0,26.8738,26.8738,26.8509,26.8662,269400.0
2011-01-10 15:05:00,35.34,35.38,35.33,35.36,51100.0,26.8662,26.8966,26.8586,26.8814,51100.0
2011-01-10 15:10:00,35.35,35.37,35.35,35.36,34200.0,26.8738,26.889,26.8738,26.8814,34200.0
2011-01-10 15:15:00,35.35,35.36,35.33,35.34,54500.0,26.8738,26.8814,26.8586,26.8662,54500.0
2011-01-10 15:20:00,35.34,35.36,35.33,35.36,247200.0,26.8662,26.8814,26.8586,26.8814,247200.0
2011-01-10 15:25:00,35.36,35.39,35.35,35.38,69500.0,26.8814,26.9042,26.8738,26.8966,69500.0
2011-01-10 15:30:00,35.38,35.38,35.35,35.36,92000.0,26.8966,26.8966,26.8738,26.8814,92000.0
2011-01-10 15:35:00,35.35,35.37,35.35,35.35,58300.0,26.8738,26.889,26.8738,26.8738,58300.0
2011-01-10 15:40:00,35.35,35.36,35.33,35.34,77500.0,26.8738,26.8814,26.8586,26.8662,77500.0
2011-01-10 15:45:00,35.33,35.35,35.32,35.33,114800.0,26.8586,26.8738,26.8509,26.8586,114800.0
2011-01-10 15:50:00,35.33,35.34,35.32,35.32,58500.0,26.8586,26.8662,26.8509,26.8509,58500.0
2011-01-10 15:55:00,35.33,35.36,35.31,35.32,608900.0,26.8586,26.8814,26.8433,26.8509,608900.0
2011-01-11 09:30:00,35.55,35.57,35.47,35.55,129600.0,27.0258,27.041,26.965,27.0258,129600.0
2011-01-11 09:35:00,35.55,35.55,35.5,35.51,208000.0,27.0258,27.0258,26.9878,26.9954,208000.0
2011-01-11 09:40:00,35.51,35.55,35.49,35.52,55800.0,26.9954,27.0258,26.9802,27.003,55800.0
2011-01-11 09:45:00,35.52,35.52,35.46,35.46,84800.0,27.003,27.003,26.9574,26.9574,84800.0
2011-01-11 09:50:00,35.46,35.51,35.46,35.48,46100.0,26.9574,26.9954,26.9574,26.9726,46100.0
2011-01-11 09:55:00,35.47,35.5,35.43,35.44,50100.0,26.965,26.9878,26.9346,26.9422,50100.0
2011-01-11 10:00:00,35.43,35.49,35.42,35.46,83700.0,26.9346,26.9802,26.927,26.9574,83700.0
2011-01-11 10:05:00,35.46,35.52,35.46,35.51,66900.0,26.9574,27.003,26.9574,26.9954,66900.0
2011-01-11 10:10:00,35.51,35.51,35.48,35.48,56200.0,26.9954,26.9954,26.9726,26.9726,56200.0
2011-01-11 10:15:00,35.48,35.49,35.46,35.48,77400.0,26.9726,26.9802,26.9574,26.9726,77400.0
2011-01-11 10:20:00,35.48,35.5,35.45,35.48,92600.0,26.9726,26.9878,26.9498,26.9726,92600.0
2011-01-11 10:25:00,35.48,35.53,35.48,35.52,63300.0,26.9726,27.0106,26.9726,27.003,63300.0
2011-01-11 10:30:00,35.52,35.53,35.48,35.48,59800.0,27.003,27.0106,26.9726,26.9726,59800.0
2011-01-11 10:35:00,35.48,35.49,35.47,35.48,86200.0,26.9726,26.9802,26.965,26.9726,86200.0
2011-01-11 10:40:00,35.48,35.51,35.48,35.51,45300.0,26.9726,26.9954,26.9726,26.9954,45300.0
2011-01-11 10:45:00,35.51,35.52,35.49,35.49,55400.0,26.9954,27.003,26.9802,26.9802,55400.0
2011-01-11 10:50:00,35.49,35.54,35.49,35.54,247800.0,26.9802,27.0182,26.9802,27.0182,247800.0
2011-01-11 10:55:00,35.54,35.55,35.5,35.53,158600.0,27.0182,27.0258,26.9878,27.0106,158600.0
2011-01-11 11:00:00,35.53,35.58,35.53,35.56,250400.0,27.0106,27.0486,27.0106,27.0334,250400.0
2011-01-11 11:05:00,35.57,35.61,35.55,35.6,133000.0,27.041,27.0714,27.0258,27.0638,133000.0
2011-01-11 11:10:00,35.61,35.61,35.59,35.6,58800.0,27.0714,27.0714,27.0562,27.0638,58800.0
2011-01-11 11:15:00,35.6,35.6,35.56,35.57,51900.0,27.0638,27.0638,27.0334,27.041,51900.0
2011-01-11 11:20:00,35.57,35.58,35.56,35.58,20900.0,27.041,27.0486,27.0334,27.0486,20900.0
2011-01-11 11:25:00,35.58,35.58,35.56,35.58,53400.0,27.0486,27.0486,27.0334,27.0486,53400.0
2011-01-11 11:30:00,35.58,35.59,35.57,35.57,43800.0,27.0486,27.0562,27.041,27.041,43800.0
2011-01-11 11:35:00,35.57,35.57,35.53,35.55,183300.0,27.041,27.041,27.0106,27.0258,183300.0
2011-01-11 11:40:00,35.55,35.57,35.55,35.55,53800.0,27.0258,27.041,27.0258,27.0258,53800.0
2011-01-11 11:45:00,35.55,35.56,35.53,35.54,46500.0,27.0258,27.0334,27.0106,27.0182,46500.0
2011-01-11 11:50:00,35.54,35.54,35.52,35.52,97900.0,27.0182,27.0182,27.003,27.003,97900.0
2011-01-11 11:55:00,35.53,35.55,35.52,35.54,19800.0,27.0106,27.0258,27.003,27.0182,19800.0
2011-01-11 12:00:00,35.54,35.54,35.53,35.53,18600.0,27.0182,27.0182,27.0106,27.0106,18600.0
2011-01-11 12:05:00,35.53,35.54,35.53,35.53,9900.0,27.0106,27.0182,27.0106,27.0106,9900.0
2011-01-11 12:10:00,35.53,35.54,35.53,35.54,32100.0,27.0106,27.0182,27.0106,27.0182,32100.0
2011-01-11 12:15:00,35.55,35.55,35.54,35.54,11700.0,27.0258,27.0258,27.0182,27.0182,11700.0
2011-01-11 12:20:00,35.54,35.54,35.53,35.53,14600.0,27.0182,27.0182,27.0106,27.0106,14600.0
2011-01-11 12:25:00,35.53,35.54,35.52,35.53,34800.0,27.0106,27.0182,27.003,27.0106,34800.0
2011-01-11 12:30:00,35.53,35.54,35.51,35.54,15500.0,27.0106,27.0182,26.9954,27.0182,15500.0
2011-01-11 12:35:00,35.54,35.56,35.54,35.56,24300.0,27.0182,27.0334,27.0182,27.0334,24300.0
2011-01-11 12:40:00,35.55,35.55,35.53,35.54,23300.0,27.0258,27.0258,27.0106,27.0182,23300.0
2011-01-11 12:45:00,35.53,35.55,35.53,35.54,22000.0,27.0106,27.0258,27.0106,27.0182,22000.0
2011-01-11 12:50:00,35.55,35.56,35.54,35.55,16400.0,27.0258,27.0334,27.0182,27.0258,16400.0
2011-01-11 12:55:00,35.55,35.56,35.54,35.55,20200.0,27.0258,27.0334,27.0182,27.0258,20200.0
2011-01-11 13:00:00,35.55,35.57,35.54,35.56,44300.0,27.0258,27.041,27.0182,27.0334,44300.0
2011-01-11 13:05:00,35.56,35.56,35.47,35.48,89900.0,27.0334,27.0334,26.965,26.9726,89900.0
2011-01-11 13:10:00,35.48,35.48,35.36,35.4,194000.0,26.9726,26.9726,26.8814,26.9118,194000.0
2011-01-11 13:15:00,35.4,35.44,35.38,35.43,68000.0,26.9118,26.9422,26.8966,26.9346,68000.0
2011-01-11 13:20:00,35.43,35.46,35.42,35.46,200500.0,26.9346,26.9574,26.927,26.9574,200500.0
2011-01-11 13:25:00,35.45,35.47,35.45,35.45,129100.0,26.9498,26.965,26.9498,26.9498,129100.0
2011-01-11 13:30:00,35.45,35.46,35.44,35.45,121900.0,26.9498,26.9574,26.9422,26.9498,121900.0
2011-01-11 13:35:00,35.45,35.46,35.44,35.44,35900.0,26.9498,26.9574,26.9422,26.9422,35900.0
2011-01-11 13:40:00,35.43,35.44,35.41,35.42,59100.0,26.9346,26.9422,26.9194,26.927,59100.0
2011-01-11 13:45:00,35.42,35.43,35.41,35.41,41000.0,26.927,26.9346,26.9194,26.9194,41000.0
2011-01-11 13:50:00,35.4,35.41,35.38,35.39,60800.0,26.9118,26.9194,26.8966,26.9042,60800.0
2011-01-11 13:55:00,35.39,35.39,35.33,35.34,46500.0,26.9042,26.9042,26.8586,26.8662,46500.0
2011-01-11 14:00:00,35.34,35.35,35.28,35.31,209200.0,26.8662,26.8738,26.8205,26.8433,209200.0
2011-01-11 14:05:00,35.3,35.32,35.25,35.32,336400.0,26.8357,26.8509,26.7977,26.8509,336400.0
2011-01-11 14:10:00,35.32,35.34,35.31,35.34,58900.0,26.8509,26.8662,26.8433,26.8662,58900.0
2011-01-11 14:15:00,35.34,35.36,35.33,35.36,21000.0,26.8662,26.8814,26.8586,26.8814,21000.0
2011-01-11 14:20:00,35.35,35.36,35.33,35.33,10700.0,26.8738,26.8814,26.8586,26.8586,10700.0
2011-01-11 14:25:00,35.33,35.39,35.33,35.39,84600.0,26.8586,26.9042,26.8586,26.9042,84600.0
2011-01-11 14:30:00,35.39,35.39,35.37,35.37,16600.0,26.9042,26.9042,26.889,26.889,16600.0
2011-01-11 14:35:00,35.38,35.4,35.37,35.39,47600.0,26.8966,26.9118,26.889,26.9042,47600.0
2011-01-11 14:40:00,35.4,35.4,35.38,35.39,31300.0,26.9118,26.9118,26.8966,26.9042,31300.0
2011-01-11 14:45:00,35.4,35.4,35.37,35.38,23700.0,26.9118,26.9118,26.889,26.8966,23700.0
2011-01-11 14:50:00,35.38,35.39,35.34,35.35,57200.0,26.8966,26.9042,26.8662,26.8738,57200.0
2011-01-11 14:55:00,35.35,35.38,35.34,35.38,82000.0,26.8738,26.8966,26.8662,26.8966,82000.0
2011-01-11 15:00:00,35.38,35.38,35.36,35.37,44300.0,26.8966,26.8966,26.8814,26.889,44300.0
2011-01-11 15:05:00,35.38,35.41,35.38,35.4,111900.0,26.8966,26.9194,26.8966,26.9118,111900.0
2011-01-11 15:10:00,35.4,35.4,35.37,35.39,57800.0,26.9118,26.9118,26.889,26.9042,57800.0
2011-01-11 15:15:00,35.39,35.39,35.37,35.38,23600.0,26.9042,26.9042,26.889,26.8966,23600.0
2011-01-11 15:20:00,35.39,35.39,35.36,35.38,118100.0,26.9042,26.9042,26.8814,26.8966,118100.0
2011-01-11 15:25:00,35.38,35.39,35.37,35.38,62100.0,26.8966,26.9042,26.889,26.8966,62100.0
2011-01-11 15:30:00,35.37,35.38,35.36,35.36,55500.0,26.889,26.8966,26.8814,26.8814,55500.0
2011-01-11 15:35:00,35.36,35.4,35.36,35.38,87800.0,26.8814,26.9118,26.8814,26.8966,87800.0
2011-01-11 15:40:00,35.38,35.39,35.36,35.38,143200.0,26.8966,26.9042,26.8814,26.8966,143200.0
2011-01-11 15:45:00,35.38,35.41,35.38,35.39,226900.0,26.8966,26.9194,26.8966,26.9042,226900.0
2011-01-11 15:50:00,35.4,35.43,35.39,35.39,259700.0,26.9118,26.9346,26.9042,26.9042,259700.0
2011-01-11 15:55:00,35.39,35.42,35.39,35.42,830900.0,26.9042,26.927,26.9042,26.927,830900.0
2011-01-12 09:30:00,35.7,35.73,35.66,35.66,148700.0,27.1398,27.1626,27.1094,27.1094,148700.0
2011-01-12 09:35:00,35.65,35.7,35.63,35.7,90900.0,27.1018,27.1398,27.0866,27.1398,90900.0
2011-01-12 09:40:00,35.7,35.71,35.64,35.65,262000.0,27.1398,27.1474,27.0942,27.1018,262000.0
2011-01-12 09:45:00,35.65,35.68,35.64,35.67,179100.0,27.1018,27.1246,27.0942,27.117,179100.0
2011-01-12 09:50:00,35.66,35.71,35.65,35.71,96100.0,27.1094,27.1474,27.1018,27.1474,96100.0
2011-01-12 09:55:00,35.7,35.71,35.68,35.71,118900.0,27.1398,27.1474,27.1246,27.1474,118900.0
2011-01-12 10:00:00,35.7,35.73,35.67,35.7,89600.0,27.1398,27.1626,27.117,27.1398,89600.0
2011-01-12 10:05:00,35.69,35.73,35.69,35.71,60600.0,27.1322,27.1626,27.1322,27.1474,60600.0
2011-01-12 10:10:00,35.71,35.73,35.71,35.73,38100.0,27.1474,27.1626,27.1474,27.1626,38100.0
2011-01-12 10:15:00,35.73,35.76,35.72,35.76,217100.0,27.1626,27.1854,27.155,27.1854,217100.0
2011-01-12 10:20:00,35.76,35.78,35.76,35.77,38600.0,27.1854,27.2007,27.1854,27.193,38600.0
2011-01-12 10:25:00,35.77,35.78,35.74,35.74,55800.0,27.193,27.2007,27.1702,27.1702,55800.0
2011-01-12 10:30:00,35.75,35.76,35.73,35.74,98900.0,27.1778,27.1854,27.1626,27.1702,98900.0
2011-01-12 10:35:00,35.75,35.75,35.74,35.74,20900.0,27.1778,27.1778,27.1702,27.1702,20900.0
2011-01-12 10:40:00,35.74,35.74,35.72,35.74,39600.0,27.1702,27.1702,27.155,27.1702,39600.0
2011-01-12 10:45:00,35.74,35.75,35.71,35.71,156500.0,27.1702,27.1778,27.1474,27.1474,156500.0
2011-01-12 10:50:00,35.71,35.72,35.69,35.72,72000.0,27.1474,27.155,27.1322,27.155,72000.0
2011-01-12 10:55:00,35.72,35.74,35.72,35.74,64000.0,27.155,27.1702,27.155,27.1702,64000.0
2011-01-12 11:00:00,35.74,35.75,35.73,35.73,33600.0,27.1702,27.1778,27.1626,27.1626,33600.0
2011-01-12 11:05:00,35.74,35.78,35.74,35.77,71300.0,27.1702,27.2007,27.1702,27.193,71300.0
2011-01-12 11:10:00,35.77,35.8,35.76,35.8,59300.0,27.193,27.2159,27.1854,27.2159,59300.0
2011-01-12 11:15:00,35.8,35.84,35.8,35.82,429500.0,27.2159,27.2463,27.2159,27.2311,429500.0
2011-01-12 11:20:00,35.82,35.82,35.8,35.82,76900.0,27.2311,27.2311,27.2159,27.2311,76900.0
2011-01-12 11:25:00,35.81,35.81,35.77,35.79,102400.0,27.2235,27.2235,27.193,27.2083,102400.0
2011-01-12 11:30:00,35.78,35.79,35.78,35.78,139000.0,27.2007,27.2083,27.2007,27.2007,139000.0
2011-01-12 11:35:00,35.79,35.8,35.78,35.8,66400.0,27.2083,27.2159,27.2007,27.2159,66400.0
2011-01-12 11:40:00,35.79,35.8,35.79,35.79,13100.0,27.2083,27.2159,27.2083,27.2083,13100.0
2011-01-12 11:45:00,35.79,35.81,35.79,35.8,28700.0,27.2083,27.2235,27.2083,27.2159,28700.0
2011-01-12 11:50:00,35.79,35.8,35.79,35.79,13300.0,27.2083,27.2159,27.2083,27.2083,13300.0
2011-01-12 11:55:00,35.8,35.81,35.78,35.79,43900.0,27.2159,27.2235,27.2007,27.2083,43900.0
2011-01-12 12:00:00,35.78,35.79,35.78,35.79,9300.0,27.2007,27.2083,27.2007,27.2083,9300.0
2011-01-12 12:05:00,35.78,35.79,35.78,35.78,17500.0,27.2007,27.2083,27.2007,27.2007,17500.0
2011-01-12 12:10:00,35.78,35.8,35.77,35.8,13600.0,27.2007,27.2159,27.193,27.2159,13600.0
2011-01-12 12:15:00,35.8,35.81,35.78,35.78,59200.0,27.2159,27.2235,27.2007,27.2007,59200.0
2011-01-12 12:20:00,35.78,35.81,35.76,35.81,54400.0,27.2007,27.2235,27.1854,27.2235,54400.0
2011-01-12 12:25:00,35.81,35.82,35.8,35.82,39500.0,27.2235,27.2311,27.2159,27.2311,39500.0
2011-01-12 12:30:00,35.82,35.82,35.79,35.8,34300.0,27.2311,27.2311,27.2083,27.2159,34300.0
2011-01-12 12:35:00,35.79,35.8,35.77,35.78,22900.0,27.2083,27.2159,27.193,27.2007,22900.0
2011-01-12 12:40:00,35.78,35.79,35.77,35.77,33300.0,27.2007,27.2083,27.193,27.193,33300.0
2011-01-12 12:45:00,35.78,35.78,35.77,35.78,67800.0,27.2007,27.2007,27.193,27.2007,67800.0
2011-01-12 12:50:00,35.79,35.8,35.77,35.77,87800.0,27.2083,27.2159,27.193,27.193,87800.0
2011-01-12 12:55:00,35.76,35.77,35.74,35.74,71800.0,27.1854,27.193,27.1702,27.1702,71800.0
2011-01-12 13:00:00,35.74,35.74,35.71,35.73,313400.0,27.1702,27.1702,27.1474,27.1626,313400.0
2011-01-12 13:05:00,35.73,35.73,35.7,35.7,51000.0,27.1626,27.1626,27.1398,27.1398,51000.0
2011-01-12 13:10:00,35.7,35.72,35.7,35.72,21100.0,27.1398,27.155,27.1398,27.155,21100.0
2011-01-12 13:15:00,35.72,35.74,35.71,35.73,40500.0,27.155,27.1702,27.1474,27.1626,40500.0
2011-01-12 13:20:00,35.74,35.74,35.71,35.73,23200.0,27.1702,27.1702,27.1474,27.1626,23200.0
2011-01-12 13:25:00,35.72,35.74,35.72,35.74,31400.0,27.155,27.1702,27.155,27.1702,31400.0
2011-01-12 13:30:00,35.73,35.74,35.73,35.73,20000.0,27.1626,27.1702,27.1626,27.1626,20000.0
2011-01-12 13:35:00,35.74,35.74,35.73,35.73,3400.0,27.1702,27.1702,27.1626,27.1626,3400.0
2011-01-12 13:40:00,35.74,35.75,35.73,35.75,8500.0,27.1702,27.1778,27.1626,27.1778,8500.0
2011-01-12 13:45:00,35.75,35.75,35.73,35.74,46500.0,27.1778,27.1778,27.1626,27.1702,46500.0
2011-01-12 13:50:00,35.74,35.75,35.74,35.75,10200.0,27.1702,27.1778,27.1702,27.1778,10200.0
2011-01-12 13:55:00,35.75,35.75,35.74,35.74,8800.0,27.1778,27.1778,27.1702,27.1702,8800.0
2011-01-12 14:00:00,35.74,35.75,35.71,35.72,100200.0,27.1702,27.1778,27.1474,27.155,100200.0
2011-01-12 14:05:00,35.72,35.73,35.71,35.72,39300.0,27.155,27.1626,27.1474,27.155,39300.0
2011-01-12 14:10:00,35.72,35.73,35.72,35.72,32000.0,27.155,27.1626,27.155,27.155,32000.0
2011-01-12 14:15:00,35.71,35.73,35.71,35.71,25300.0,27.1474,27.1626,27.1474,27.1474,25300.0
2011-01-12 14:20:00,35.71,35.74,35.7,35.74,24400.0,27.1474,27.1702,27.1398,27.1702,24400.0
2011-01-12 14:25:00,35.73,35.74,35.73,35.73,19500.0,27.1626,27.1702,27.1626,27.1626,19500.0
2011-01-12 14:30:00,35.72,35.74,35.72,35.74,17100.0,27.155,27.1702,27.155,27.1702,17100.0
2011-01-12 14:35:00,35.73,35.74,35.72,35.72,26900.0,27.1626,27.1702,27.155,27.155,26900.0
2011-01-12 14:40:00,35.73,35.74,35.71,35.71,52000.0,27.1626,27.1702,27.1474,27.1474,52000.0
2011-01-12 14:45:00,35.71,35.72,35.7,35.71,46300.0,27.1474,27.155,27.1398,27.1474,46300.0
2011-01-12 14:50:00,35.71,35.72,35.7,35.71,22900.0,27.1474,27.155,27.1398,27.1474,22900.0
2011-01-12 14:55:00,35.71,35.73,35.7,35.72,61700.0,27.1474,27.1626,27.1398,27.155,61700.0
2011-01-12 15:00:00,35.72,35.74,35.72,35.74,64600.0,27.155,27.1702,27.155,27.1702,64600.0
2011-01-12 15:05:00,35.74,35.74,35.71,35.71,41000.0,27.1702,27.1702,27.1474,27.1474,41000.0
2011-01-12 15:10:00,35.71,35.71,35.67,35.68,52700.0,27.1474,27.1474,27.117,27.1246,52700.0
2011-01-12 15:15:00,35.68,35.69,35.67,35.68,35900.0,27.1246,27.1322,27.117,27.1246,35900.0
2011-01-12 15:20:00,35.68,35.69,35.65,35.69,95300.0,27.1246,27.1322,27.1018,27.1322,95300.0
2011-01-12 15:25:00,35.68,35.69,35.65,35.67,72100.0,27.1246,27.1322,27.1018,27.117,72100.0
2011-01-12 15:30:00,35.67,35.69,35.66,35.68,31900.0,27.117,27.1322,27.1094,27.1246,31900.0
2011-01-12 15:35:00,35.68,35.69,35.65,35.67,54500.0,27.1246,27.1322,27.1018,27.117,54500.0
2011-01-12 15:40:00,35.66,35.67,35.64,35.67,63900.0,27.1094,27.117,27.0942,27.117,63900.0
2011-01-12 15:45:00,35.68,35.7,35.67,35.69,147200.0,27.1246,27.1398,27.117,27.1322,147200.0
2011-01-12 15:50:00,35.69,35.73,35.68,35.72,168900.0,27.1322,27.1626,27.1246,27.155,168900.0
2011-01-12 15:55:00,35.72,35.74,35.71,35.73,846100.0,27.155,27.1702,27.1474,27.1626,846100.0
2011-01-13 09:30:00,35.76,35.82,35.76,35.81,116400.0,27.1854,27.2311,27.1854,27.2235,116400.0
2011-01-13 09:35:00,35.81,35.82,35.77,35.79,146300.0,27.2235,27.2311,27.193,27.2083,146300.0
2011-01-13 09:40:00,35.78,35.8,35.75,35.78,196500.0,27.2007,27.2159,27.1778,27.2007,196500.0
2011-01-13 09:45:00,35.78,35.78,35.74,35.77,217700.0,27.2007,27.2007,27.1702,27.193,217700.0
2011-01-13 09:50:00,35.77,35.83,35.77,35.82,68700.0,27.193,27.2387,27.193,27.2311,68700.0
2011-01-13 09:55:00,35.82,35.83,35.79,35.82,194500.0,27.2311,27.2387,27.2083,27.2311,194500.0
2011-01-13 10:00:00,35.83,35.83,35.7,35.71,95500.0,27.2387,27.2387,27.1398,27.1474,95500.0
2011-01-13 10:05:00,35.71,35.74,35.69,35.73,158000.0,27.1474,27.1702,27.1322,27.1626,158000.0
2011-01-13 10:10:00,35.73,35.74,35.67,35.74,256000.0,27.1626,27.1702,27.117,27.1702,256000.0
2011-01-13 10:15:00,35.74,35.75,35.73,35.74,32300.0,27.1702,27.1778,27.1626,27.1702,32300.0
2011-01-13 10:20:00,35.75,35.77,35.74,35.77,53500.0,27.1778,27.193,27.1702,27.193,53500.0
2011-01-13 10:25:00,35.76,35.79,35.75,35.76,61800.0,27.1854,27.2083,27.1778,27.1854,61800.0
2011-01-13 10:30:00,35.76,35.78,35.74,35.75,51700.0,27.1854,27.2007,27.1702,27.1778,51700.0
2011-01-13 10:35:00,35.75,35.79,35.75,35.79,33400.0,27.1778,27.2083,27.1778,27.2083,33400.0
2011-01-13 10:40:00,35.8,35.81,35.76,35.79,91100.0,27.2159,27.2235,27.1854,27.2083,91100.0
2011-01-13 10:45:00,35.79,35.8,35.76,35.78,86200.0,27.2083,27.2159,27.1854,27.2007,86200.0
2011-01-13 10:50:00,35.78,35.8,35.76,35.8,86400.0,27.2007,27.2159,27.1854,27.2159,86400.0
2011-01-13 10:55:00,35.79,35.82,35.79,35.8,39600.0,27.2083,27.2311,27.2083,27.2159,39600.0
2011-01-13 11:00:00,35.8,35.8,35.78,35.8,76300.0,27.2159,27.2159,27.2007,27.2159,76300.0
2011-01-13 11:05:00,35.8,35.81,35.78,35.81,58700.0,27.2159,27.2235,27.2007,27.2235,58700.0
2011-01-13 11:10:00,35.81,35.83,35.81,35.82,124700.0,27.2235,27.2387,27.2235,27.2311,124700.0
2011-01-13 11:15:00,35.82,35.85,35.82,35.84,39300.0,27.2311,27.2539,27.2311,27.2463,39300.0
2011-01-13 11:20:00,35.85,35.85,35.83,35.83,23400.0,27.2539,27.2539,27.2387,27.2387,23400.0
2011-01-13 11:25:00,35.82,35.83,35.81,35.83,30200.0,27.2311,27.2387,27.2235,27.2387,30200.0
2011-01-13 11:30:00,35.83,35.88,35.83,35.88,49800.0,27.2387,27.2767,27.2387,27.2767,49800.0
2011-01-13 11:35:00,35.88,35.88,35.85,35.86,40700.0,27.2767,27.2767,27.2539,27.2615,40700.0
2011-01-13 11:40:00,35.85,35.86,35.84,35.85,61900.0,27.2539,27.2615,27.2463,27.2539,61900.0
2011-01-13 11:45:00,35.85,35.86,35.83,35.83,38100.0,27.2539,27.2615,27.2387,27.2387,38100.0
2011-01-13 11:50:00,35.83,35.83,35.8,35.8,23600.0,27.2387,27.2387,27.2159,27.2159,23600.0
2011-01-13 11:55:00,35.8,35.81,35.8,35.8,14500.0,27.2159,27.2235,27.2159,27.2159,14500.0
2011-01-13 12:00:00,35.81,35.81,35.79,35.8,26200.0,27.2235,27.2235,27.2083,27.2159,26200.0
2011-01-13 12:05:00,35.81,35.84,35.81,35.84,22800.0,27.2235,27.2463,27.2235,27.2463,22800.0
2011-01-13 12:10:00,35.83,35.84,35.81,35.81,48300.0,27.2387,27.2463,27.2235,27.2235,48300.0
2011-01-13 12:15:00,35.81,35.85,35.81,35.83,32100.0,27.2235,27.2539,27.2235,27.2387,32100.0
2011-01-13 12:20:00,35.83,35.84,35.81,35.81,55600.0,27.2387,27.2463,27.2235,27.2235,55600.0
2011-01-13 12:25:00,35.8,35.83,35.8,35.83,22700.0,27.2159,27.2387,27.2159,27.2387,22700.0
2011-01-13 12:30:00,35.82,35.83,35.81,35.81,13800.0,27.2311,27.2387,27.2235,27.2235,13800.0
2011-01-13 12:35:00,35.81,35.82,35.78,35.8,371000.0,27.2235,27.2311,27.2007,27.2159,371000.0
2011-01-13 12:40:00,35.8,35.82,35.8,35.82,21400.0,27.2159,27.2311,27.2159,27.2311,21400.0
2011-01-13 12:45:00,35.82,35.83,35.81,35.81,17300.0,27.2311,27.2387,27.2235,27.2235,17300.0
2011-01-13 12:50:00,35.82,35.82,35.81,35.82,9700.0,27.2311,27.2311,27.2235,27.2311,9700.0
2011-01-13 12:55:00,35.83,35.83,35.81,35.81,35500.0,27.2387,27.2387,27.2235,27.2235,35500.0
2011-01-13 13:00:00,35.81,35.81,35.76,35.79,69900.0,27.2235,27.2235,27.1854,27.2083,69900.0
2011-01-13 13:05:00,35.79,35.8,35.78,35.8,22100.0,27.2083,27.2159,27.2007,27.2159,22100.0
2011-01-13 13:10:00,35.8,35.84,35.8,35.82,45200.0,27.2159,27.2463,27.2159,27.2311,45200.0
2011-01-13 13:15:00,35.82,35.82,35.81,35.82,15500.0,27.2311,27.2311,27.2235,27.2311,15500.0
2011-01-13 13:20:00,35.82,35.83,35.81,35.81,44600.0,27.2311,27.2387,27.2235,27.2235,44600.0
2011-01-13 13:25:00,35.82,35.82,35.81,35.81,20300.0,27.2311,27.2311,27.2235,27.2235,20300.0
2011-01-13 13:30:00,35.81,35.83,35.81,35.81,35000.0,27.2235,27.2387,27.2235,27.2235,35000.0
2011-01-13 13:35:00,35.8,35.81,35.79,35.8,43400.0,27.2159,27.2235,27.2083,27.2159,43400.0
2011-01-13 13:40:00,35.8,35.81,35.8,35.8,38300.0,27.2159,27.2235,27.2159,27.2159,38300.0
2011-01-13 13:45:00,35.82,35.82,35.8,35.81,76100.0,27.2311,27.2311,27.2159,27.2235,76100.0
2011-01-13 13:50:00,35.81,35.82,35.8,35.81,23900.0,27.2235,27.2311,27.2159,27.2235,23900.0
2011-01-13 13:55:00,35.81,35.81,35.8,35.81,112700.0,27.2235,27.2235,27.2159,27.2235,112700.0
2011-01-13 14:00:00,35.81,35.82,35.81,35.81,32200.0,27.2235,27.2311,27.2235,27.2235,32200.0
2011-01-13 14:05:00,35.81,35.81,35.8,35.81,19800.0,27.2235,27.2235,27.2159,27.2235,19800.0
2011-01-13 14:10:00,35.8,35.8,35.74,35.75,245400.0,27.2159,27.2159,27.1702,27.1778,245400.0
2011-01-13 14:15:00,35.76,35.78,35.76,35.77,26100.0,27.1854,27.2007,27.1854,27.193,26100.0
2011-01-13 14:20:00,35.78,35.79,35.77,35.79,11000.0,27.2007,27.2083,27.193,27.2083,11000.0
2011-01-13 14:25:00,35.79,35.8,35.78,35.8,16000.0,27.2083,27.2159,27.2007,27.2159,16000.0
2011-01-13 14:30:00,35.8,35.81,35.78,35.79,30800.0,27.2159,27.2235,27.2007,27.2083,30800.0
2011-01-13 14:35:00,35.79,35.8,35.78,35.78,20300.0,27.2083,27.2159,27.2007,27.2007,20300.0
2011-01-13 14:40:00,35.78,35.79,35.78,35.78,35700.0,27.2007,27.2083,27.2007,27.2007,35700.0
2011-01-13 14:45:00,35.78,35.78,35.75,35.76,205400.0,27.2007,27.2007,27.1778,27.1854,205400.0
2011-01-13 14:50:00,35.76,35.76,35.71,35.74,111400.0,27.1854,27.1854,27.1474,27.1702,111400.0
2011-01-13 14:55:00,35.74,35.75,35.71,35.72,81900.0,27.1702,27.1778,27.1474,27.155,81900.0
2011-01-13 15:00:00,35.71,35.76,35.71,35.76,90600.0,27.1474,27.1854,27.1474,27.1854,90600.0
2011-01-13 15:05:00,35.76,35.77,35.76,35.77,33700.0,27.1854,27.193,27.1854,27.193,33700.0
2011-01-13 15:10:00,35.77,35.78,35.76,35.77,33300.0,27.193,27.2007,27.1854,27.193,33300.0
2011-01-13 15:15:00,35.77,35.78,35.75,35.76,70100.0,27.193,27.2007,27.1778,27.1854,70100.0
2011-01-13 15:20:00,35.75,35.77,35.75,35.76,54400.0,27.1778,27.193,27.1778,27.1854,54400.0
2011-01-13 15:25:00,35.76,35.76,35.72,35.72,750800.0,27.1854,27.1854,27.155,27.155,750800.0
2011-01-13 15:30:00,35.72,35.74,35.69,35.69,1430200.0,27.155,27.1702,27.1322,27.1322,1430200.0
2011-01-13 15:35:00,35.69,35.73,35.69,35.73,153800.0,27.1322,27.1626,27.1322,27.1626,153800.0
2011-01-13 15:40:00,35.72,35.74,35.69,35.74,153300.0,27.155,27.1702,27.1322,27.1702,153300.0
2011-01-13 15:45:00,35.74,35.74,35.72,35.72,221800.0,27.1702,27.1702,27.155,27.155,221800.0
2011-01-13 15:50:00,35.73,35.77,35.72,35.76,736300.0,27.1626,27.193,27.155,27.1854,736300.0
2011-01-13 15:55:00,35.75,35.78,35.74,35.78,828100.0,27.1778,27.2007,27.1702,27.2007,828100.0
2011-01-14 09:30:00,35.74,35.77,35.67,35.7,171200.0,27.1702,27.193,27.117,27.1398,171200.0
2011-01-14 09:35:00,35.7,35.77,35.7,35.75,199900.0,27.1398,27.193,27.1398,27.1778,199900.0
2011-01-14 09:40:00,35.75,35.79,35.73,35.73,396200.0,27.1778,27.2083,27.1626,27.1626,396200.0
2011-01-14 09:45:00,35.73,35.78,35.72,35.77,237500.0,27.1626,27.2007,27.155,27.193,237500.0
2011-01-14 09:50:00,35.76,35.81,35.76,35.78,150100.0,27.1854,27.2235,27.1854,27.2007,150100.0
2011-01-14 09:55:00,35.78,35.8,35.73,35.8,274100.0,27.2007,27.2159,27.1626,27.2159,274100.0
2011-01-14 10:00:00,35.81,35.87,35.8,35.81,299100.0,27.2235,27.2691,27.2159,27.2235,299100.0
2011-01-14 10:05:00,35.81,35.81,35.77,35.8,158600.0,27.2235,27.2235,27.193,27.2159,158600.0
2011-01-14 10:10:00,35.8,35.81,35.79,35.8,114900.0,27.2159,27.2235,27.2083,27.2159,114900.0
2011-01-14 10:15:00,35.79,35.81,35.77,35.77,496600.0,27.2083,27.2235,27.193,27.193,496600.0
2011-01-14 10:20:00,35.77,35.79,35.73,35.73,112200.0,27.193,27.2083,27.1626,27.1626,112200.0
2011-01-14 10:25:00,35.73,35.74,35.7,35.7,343300.0,27.1626,27.1702,27.1398,27.1398,343300.0
2011-01-14 10:30:00,35.69,35.75,35.69,35.74,177300.0,27.1322,27.1778,27.1322,27.1702,177300.0
2011-01-14 10:35:00,35.74,35.75,35.72,35.74,60100.0,27.1702,27.1778,27.155,27.1702,60100.0
2011-01-14 10:40:00,35.74,35.81,35.74,35.81,240100.0,27.1702,27.2235,27.1702,27.2235,240100.0
2011-01-14 10:45:00,35.82,35.83,35.8,35.81,242800.0,27.2311,27.2387,27.2159,27.2235,242800.0
2011-01-14 10:50:00,35.81,35.82,35.77,35.77,150700.0,27.2235,27.2311,27.193,27.193,150700.0
2011-01-14 10:55:00,35.77,35.77,35.74,35.74,109800.0,27.193,27.193,27.1702,27.1702,109800.0
2011-01-14 11:00:00,35.74,35.77,35.74,35.77,65800.0,27.1702,27.193,27.1702,27.193,65800.0
2011-01-14 11:05:00,35.77,35.8,35.77,35.8,84100.0,27.193,27.2159,27.193,27.2159,84100.0
2011-01-14 11:10:00,35.79,35.82,35.77,35.78,210700.0,27.2083,27.2311,27.193,27.2007,210700.0
2011-01-14 11:15:00,35.79,35.79,35.74,35.74,91300.0,27.2083,27.2083,27.1702,27.1702,91300.0
2011-01-14 11:20:00,35.74,35.75,35.71,35.71,66100.0,27.1702,27.1778,27.1474,27.1474,66100.0
2011-01-14 11:25:00,35.71,35.74,35.71,35.73,89100.0,27.1474,27.1702,27.1474,27.1626,89100.0
2011-01-14 11:30:00,35.73,35.75,35.71,35.72,93500.0,27.1626,27.1778,27.1474,27.155,93500.0
2011-01-14 11:35:00,35.72,35.73,35.7,35.73,65300.0,27.155,27.1626,27.1398,27.1626,65300.0
2011-01-14 11:40:00,35.72,35.74,35.72,35.74,100200.0,27.155,27.1702,27.155,27.1702,100200.0
2011-01-14 11:45:00,35.74,35.78,35.74,35.78,102300.0,27.1702,27.2007,27.1702,27.2007,102300.0
2011-01-14 11:50:00,35.77,35.77,35.74,35.74,105100.0,27.193,27.193,27.1702,27.1702,105100.0
2011-01-14 11:55:00,35.74,35.76,35.73,35.74,85100.0,27.1702,27.1854,27.1626,27.1702,85100.0
2011-01-14 12:00:00,35.74,35.76,35.74,35.76,172600.0,27.1702,27.1854,27.1702,27.1854,172600.0
2011-01-14 12:05:00,35.76,35.77,35.76,35.76,28300.0,27.1854,27.193,27.1854,27.1854,28300.0
2011-01-14 12:10:00,35.76,35.82,35.76,35.8,108100.0,27.1854,27.2311,27.1854,27.2159,108100.0
2011-01-14 12:15:00,35.81,35.82,35.8,35.81,33700.0,27.2235,27.2311,27.2159,27.2235,33700.0
2011-01-14 12:20:00,35.81,35.82,35.79,35.82,21900.0,27.2235,27.2311,27.2083,27.2311,21900.0
2011-01-14 12:25:00,35.81,35.81,35.8,35.8,56300.0,27.2235,27.2235,27.2159,27.2159,56300.0
2011-01-14 12:30:00,35.8,35.83,35.8,35.83,148700.0,27.2159,27.2387,27.2159,27.2387,148700.0
2011-01-14 12:35:00,35.83,35.84,35.83,35.83,32400.0,27.2387,27.2463,27.2387,27.2387,32400.0
2011-01-14 12:40:00,35.83,35.83,35.82,35.82,41700.0,27.2387,27.2387,27.2311,27.2311,41700.0
2011-01-14 12:45:00,35.82,35.83,35.82,35.83,38000.0,27.2311,27.2387,27.2311,27.2387,38000.0
2011-01-14 12:50:00,35.83,35.83,35.8,35.83,93800.0,27.2387,27.2387,27.2159,27.2387,93800.0
2011-01-14 12:55:00,35.82,35.82,35.81,35.81,26000.0,27.2311,27.2311,27.2235,27.2235,26000.0
2011-01-14 13:00:00,35.82,35.82,35.81,35.82,24500.0,27.2311,27.2311,27.2235,27.2311,24500.0
2011-01-14 13:05:00,35.82,35.82,35.8,35.8,18200.0,27.2311,27.2311,27.2159,27.2159,18200.0
2011-01-14 13:10:00,35.79,35.8,35.78,35.78,68600.0,27.2083,27.2159,27.2007,27.2007,68600.0
2011-01-14 13:15:00,35.79,35.79,35.78,35.78,32200.0,27.2083,27.2083,27.2007,27.2007,32200.0
2011-01-14 13:20:00,35.78,35.8,35.77,35.8,126500.0,27.2007,27.2159,27.193,27.2159,126500.0
2011-01-14 13:25:00,35.8,35.81,35.79,35.8,49900.0,27.2159,27.2235,27.2083,27.2159,49900.0
2011-01-14 13:30:00,35.8,35.82,35.8,35.82,9200.0,27.2159,27.2311,27.2159,27.2311,9200.0
2011-01-14 13:35:00,35.82,35.84,35.82,35.83,144000.0,27.2311,27.2463,27.2311,27.2387,144000.0
2011-01-14 13:40:00,35.83,35.84,35.83,35.84,45400.0,27.2387,27.2463,27.2387,27.2463,45400.0
2011-01-14 13:45:00,35.84,35.85,35.83,35.85,11500.0,27.2463,27.2539,27.2387,27.2539,11500.0
2011-01-14 13:50:00,35.85,35.87,35.84,35.87,22900.0,27.2539,27.2691,27.2463,27.2691,22900.0
2011-01-14 13:55:00,35.86,35.91,35.86,35.89,328100.0,27.2615,27.2995,27.2615,27.2843,328100.0
2011-01-14 14:00:00,35.89,35.89,35.88,35.88,20000.0,27.2843,27.2843,27.2767,27.2767,20000.0
2011-01-14 14:05:00,35.89,35.92,35.88,35.91,186600.0,27.2843,27.3071,27.2767,27.2995,186600.0
2011-01-14 14:10:00,35.92,35.92,35.89,35.89,58100.0,27.3071,27.3071,27.2843,27.2843,58100.0
2011-01-14 14:15:00,35.9,35.9,35.88,35.9,51400.0,27.2919,27.2919,27.2767,27.2919,51400.0
2011-01-14 14:20:00,35.9,35.9,35.88,35.88,18700.0,27.2919,27.2919,27.2767,27.2767,18700.0
2011-01-14 14:25:00,35.88,35.89,35.88,35.88,130200.0,27.2767,27.2843,27.2767,27.2767,130200.0
2011-01-14 14:30:00,35.88,35.89,35.88,35.89,5200.0,27.2767,27.2843,27.2767,27.2843,5200.0
2011-01-14 14:35:00,35.89,35.89,35.87,35.87,192200.0,27.2843,27.2843,27.2691,27.2691,192200.0
2011-01-14 14:40:00,35.87,35.89,35.86,35.88,118800.0,27.2691,27.2843,27.2615,27.2767,118800.0
2011-01-14 14:45:00,35.88,35.9,35.88,35.9,26600.0,27.2767,27.2919,27.2767,27.2919,26600.0
2011-01-14 14:50:00,35.89,35.91,35.89,35.91,20900.0,27.2843,27.2995,27.2843,27.2995,20900.0
2011-01-14 14:55:00,35.9,35.91,35.87,35.89,102600.0,27.2919,27.2995,27.2691,27.2843,102600.0
2011-01-14 15:00:00,35.89,35.91,35.88,35.9,27100.0,27.2843,27.2995,27.2767,27.2919,27100.0
2011-01-14 15:05:00,35.91,35.92,35.89,35.89,49400.0,27.2995,27.3071,27.2843,27.2843,49400.0
2011-01-14 15:10:00,35.89,35.9,35.89,35.9,13700.0,27.2843,27.2919,27.2843,27.2919,13700.0
2011-01-14 15:15:00,35.9,35.92,35.9,35.91,122900.0,27.2919,27.3071,27.2919,27.2995,122900.0
2011-01-14 15:20:00,35.92,35.94,35.91,35.93,124000.0,27.3071,27.3223,27.2995,27.3147,124000.0
2011-01-14 15:25:00,35.93,35.93,35.88,35.88,113400.0,27.3147,27.3147,27.2767,27.2767,113400.0
2011-01-14 15:30:00,35.88,35.9,35.88,35.88,47400.0,27.2767,27.2919,27.2767,27.2767,47400.0
2011-01-14 15:35:00,35.88,35.89,35.87,35.87,150600.0,27.2767,27.2843,27.2691,27.2691,150600.0
2011-01-14 15:40:00,35.88,35.89,35.86,35.88,162700.0,27.2767,27.2843,27.2615,27.2767,162700.0
2011-01-14 15:45:00,35.88,35.94,35.88,35.93,266700.0,27.2767,27.3223,27.2767,27.3147,266700.0
2011-01-14 15:50:00,35.94,35.94,35.9,35.9,244200.0,27.3223,27.3223,27.2919,27.2919,244200.0
2011-01-14 15:55:00,35.9,35.92,35.88,35.91,727400.0,27.2919,27.3071,27.2767,27.2995,727400.0
2011-01-18 09:30:00,36.01,36.09,35.97,36.09,91200.0,27.3755,27.4363,27.3451,27.4363,91200.0
2011-01-18 09:35:00,36.08,36.14,36.08,36.11,105100.0,27.4287,27.4743,27.4287,27.4515,105100.0
2011-01-18 09:40:00,36.11,36.12,36.09,36.1,156000.0,27.4515,27.4591,27.4363,27.4439,156000.0
2011-01-18 09:45:00,36.1,36.11,36.03,36.03,45500.0,27.4439,27.4515,27.3907,27.3907,45500.0
2011-01-18 09:50:00,36.03,36.04,35.99,36.0,211900.0,27.3907,27.3983,27.3603,27.3679,211900.0
2011-01-18 09:55:00,36.0,36.05,35.99,36.02,216400.0,27.3679,27.4059,27.3603,27.3831,216400.0
2011-01-18 10:00:00,36.02,36.08,35.97,36.07,156900.0,27.3831,27.4287,27.3451,27.4211,156900.0
2011-01-18 10:05:00,36.08,36.08,36.04,36.05,136100.0,27.4287,27.4287,27.3983,27.4059,136100.0
2011-01-18 10:10:00,36.05,36.09,36.04,36.09,140900.0,27.4059,27.4363,27.3983,27.4363,140900.0
2011-01-18 10:15:00,36.09,36.14,36.08,36.11,178100.0,27.4363,27.4743,27.4287,27.4515,178100.0
2011-01-18 10:20:00,36.11,36.15,36.1,36.1,120700.0,27.4515,27.4819,27.4439,27.4439,120700.0
2011-01-18 10:25:00,36.1,36.15,36.09,36.13,166800.0,27.4439,27.4819,27.4363,27.4667,166800.0
2011-01-18 10:30:00,36.13,36.13,36.06,36.08,111800.0,27.4667,27.4667,27.4135,27.4287,111800.0
2011-01-18 10:35:00,36.08,36.1,36.07,36.1,84200.0,27.4287,27.4439,27.4211,27.4439,84200.0
2011-01-18 10:40:00,36.09,36.1,36.08,36.09,44300.0,27.4363,27.4439,27.4287,27.4363,44300.0
2011-01-18 10:45:00,36.1,36.1,36.05,36.05,123400.0,27.4439,27.4439,27.4059,27.4059,123400.0
2011-01-18 10:50:00,36.05,36.06,36.04,36.05,32700.0,27.4059,27.4135,27.3983,27.4059,32700.0
2011-01-18 10:55:00,36.06,36.08,36.05,36.08,77200.0,27.4135,27.4287,27.4059,27.4287,77200.0
2011-01-18 11:00:00,36.08,36.11,36.08,36.11,138700.0,27.4287,27.4515,27.4287,27.4515,138700.0
2011-01-18 11:05:00,36.11,36.14,36.1,36.14,159300.0,27.4515,27.4743,27.4439,27.4743,159300.0
2011-01-18 11:10:00,36.14,36.14,36.11,36.12,42600.0,27.4743,27.4743,27.4515,27.4591,42600.0
2011-01-18 11:15:00,36.13,36.15,36.12,36.14,104100.0,27.4667,27.4819,27.4591,27.4743,104100.0
2011-01-18 11:20:00,36.14,36.16,36.14,36.15,93700.0,27.4743,27.4895,27.4743,27.4819,93700.0
2011-01-18 11:25:00,36.15,36.16,36.14,36.15,85700.0,27.4819,27.4895,27.4743,27.4819,85700.0
2011-01-18 11:30:00,36.16,36.16,36.15,36.15,198700.0,27.4895,27.4895,27.4819,27.4819,198700.0
2011-01-18 11:35:00,36.15,36.15,36.13,36.15,468800.0,27.4819,27.4819,27.4667,27.4819,468800.0
2011-01-18 11:40:00,36.15,36.17,36.14,36.17,134000.0,27.4819,27.4971,27.4743,27.4971,134000.0
2011-01-18 11:45:00,36.16,36.18,36.15,36.16,245600.0,27.4895,27.5047,27.4819,27.4895,245600.0
2011-01-18 11:50:00,36.15,36.15,36.12,36.13,72700.0,27.4819,27.4819,27.4591,27.4667,72700.0
2011-01-18 11:55:00,36.14,36.15,36.13,36.14,24400.0,27.4743,27.4819,27.4667,27.4743,24400.0
2011-01-18 12:00:00,36.15,36.15,36.12,36.12,37800.0,27.4819,27.4819,27.4591,27.4591,37800.0
2011-01-18 12:05:00,36.12,36.13,36.11,36.11,24800.0,27.4591,27.4667,27.4515,27.4515,24800.0
2011-01-18 12:10:00,36.11,36.12,36.09,36.1,134500.0,27.4515,27.4591,27.4363,27.4439,134500.0
2011-01-18 12:15:00,36.1,36.12,36.09,36.1,118600.0,27.4439,27.4591,27.4363,27.4439,118600.0
2011-01-18 12:20:00,36.1,36.1,36.09,36.1,177700.0,27.4439,27.4439,27.4363,27.4439,177700.0
2011-01-18 12:25:00,36.1,36.1,36.09,36.09,29300.0,27.4439,27.4439,27.4363,27.4363,29300.0
2011-01-18 12:30:00,36.09,36.1,36.07,36.09,50300.0,27.4363,27.4439,27.4211,27.4363,50300.0
2011-01-18 12:35:00,36.09,36.11,36.09,36.1,37000.0,27.4363,27.4515,27.4363,27.4439,37000.0
2011-01-18 12:40:00,36.1,36.11,36.1,36.1,8300.0,27.4439,27.4515,27.4439,27.4439,8300.0
2011-01-18 12:45:00,36.1,36.12,36.09,36.11,331500.0,27.4439,27.4591,27.4363,27.4515,331500.0
2011-01-18 12:50:00,36.1,36.11,36.09,36.09,32400.0,27.4439,27.4515,27.4363,27.4363,32400.0
2011-01-18 12:55:00,36.09,36.12,36.09,36.12,40900.0,27.4363,27.4591,27.4363,27.4591,40900.0
2011-01-18 13:00:00,36.12,36.14,36.11,36.14,57900.0,27.4591,27.4743,27.4515,27.4743,57900.0
2011-01-18 13:05:00,36.14,36.14,36.13,36.13,37500.0,27.4743,27.4743,27.4667,27.4667,37500.0
2011-01-18 13:10:00,36.12,36.12,36.11,36.11,17100.0,27.4591,27.4591,27.4515,27.4515,17100.0
2011-01-18 13:15:00,36.11,36.11,36.1,36.11,36500.0,27.4515,27.4515,27.4439,27.4515,36500.0
2011-01-18 13:20:00,36.1,36.12,36.1,36.1,48200.0,27.4439,27.4591,27.4439,27.4439,48200.0
2011-01-18 13:25:00,36.1,36.12,36.1,36.12,29600.0,27.4439,27.4591,27.4439,27.4591,29600.0
2011-01-18 13:30:00,36.12,36.13,36.12,36.13,65300.0,27.4591,27.4667,27.4591,27.4667,65300.0
2011-01-18 13:35:00,36.13,36.15,36.13,36.13,240800.0,27.4667,27.4819,27.4667,27.4667,240800.0
2011-01-18 13:40:00,36.13,36.15,36.12,36.14,78900.0,27.4667,27.4819,27.4591,27.4743,78900.0
2011-01-18 13:45:00,36.13,36.14,36.1,36.1,42000.0,27.4667,27.4743,27.4439,27.4439,42000.0
2011-01-18 13:50:00,36.1,36.13,36.1,36.12,34300.0,27.4439,27.4667,27.4439,27.4591,34300.0
2011-01-18 13:55:00,36.12,36.12,36.09,36.1,61100.0,27.4591,27.4591,27.4363,27.4439,61100.0
2011-01-18 14:00:00,36.1,36.12,36.1,36.11,48900.0,27.4439,27.4591,27.4439,27.4515,48900.0
2011-01-18 14:05:00,36.11,36.13,36.1,36.12,33300.0,27.4515,27.4667,27.4439,27.4591,33300.0
2011-01-18 14:10:00,36.12,36.14,36.12,36.13,21400.0,27.4591,27.4743,27.4591,27.4667,21400.0
2011-01-18 14:15:00,36.13,36.14,36.12,36.14,66200.0,27.4667,27.4743,27.4591,27.4743,66200.0
2011-01-18 14:20:00,36.13,36.14,36.12,36.12,13400.0,27.4667,27.4743,27.4591,27.4591,13400.0
2011-01-18 14:25:00,36.12,36.14,36.12,36.13,33900.0,27.4591,27.4743,27.4591,27.4667,33900.0
2011-01-18 14:30:00,36.14,36.15,36.12,36.13,210900.0,27.4743,27.4819,27.4591,27.4667,210900.0
2011-01-18 14:35:00,36.12,36.15,36.12,36.15,60500.0,27.4591,27.4819,27.4591,27.4819,60500.0
2011-01-18 14:40:00,36.14,36.14,36.11,36.13,57300.0,27.4743,27.4743,27.4515,27.4667,57300.0
2011-01-18 14:45:00,36.12,36.13,36.11,36.13,156300.0,27.4591,27.4667,27.4515,27.4667,156300.0
2011-01-18 14:50:00,36.13,36.15,36.12,36.15,75000.0,27.4667,27.4819,27.4591,27.4819,75000.0
2011-01-18 14:55:00,36.15,36.15,36.13,36.14,132500.0,27.4819,27.4819,27.4667,27.4743,132500.0
2011-01-18 15:00:00,36.15,36.15,36.12,36.12,65200.0,27.4819,27.4819,27.4591,27.4591,65200.0
2011-01-18 15:05:00,36.12,36.14,36.11,36.11,42500.0,27.4591,27.4743,27.4515,27.4515,42500.0
2011-01-18 15:10:00,36.11,36.11,36.1,36.1,101800.0,27.4515,27.4515,27.4439,27.4439,101800.0
2011-01-18 15:15:00,36.1,36.11,36.09,36.11,126100.0,27.4439,27.4515,27.4363,27.4515,126100.0
2011-01-18 15:20:00,36.11,36.14,36.11,36.14,128700.0,27.4515,27.4743,27.4515,27.4743,128700.0
2011-01-18 15:25:00,36.13,36.14,36.12,36.13,48500.0,27.4667,27.4743,27.4591,27.4667,48500.0
2011-01-18 15:30:00,36.13,36.14,36.13,36.13,44300.0,27.4667,27.4743,27.4667,27.4667,44300.0
2011-01-18 15:35:00,36.13,36.17,36.13,36.17,531200.0,27.4667,27.4971,27.4667,27.4971,531200.0
2011-01-18 15:40:00,36.16,36.17,36.16,36.16,134200.0,27.4895,27.4971,27.4895,27.4895,134200.0
2011-01-18 15:45:00,36.16,36.18,36.14,36.15,284400.0,27.4895,27.5047,27.4743,27.4819,284400.0
2011-01-18 15:50:00,36.15,36.17,36.15,36.15,202400.0,27.4819,27.4971,27.4819,27.4819,202400.0
2011-01-18 15:55:00,36.15,36.17,36.15,36.17,471600.0,27.4819,27.4971,27.4819,27.4971,471600.0
2011-01-19 09:30:00,36.14,36.14,36.09,36.11,146700.0,27.4743,27.4743,27.4363,27.4515,146700.0
2011-01-19 09:35:00,36.1,36.1,36.02,36.06,462800.0,27.4439,27.4439,27.3831,27.4135,462800.0
2011-01-19 09:40:00,36.05,36.05,36.01,36.03,264800.0,27.4059,27.4059,27.3755,27.3907,264800.0
2011-01-19 09:45:00,36.03,36.08,36.03,36.04,375900.0,27.3907,27.4287,27.3907,27.3983,375900.0
2011-01-19 09:50:00,36.04,36.05,35.99,36.05,197300.0,27.3983,27.4059,27.3603,27.4059,197300.0
2011-01-19 09:55:00,36.04,36.04,35.98,36.03,135500.0,27.3983,27.3983,27.3527,27.3907,135500.0
2011-01-19 10:00:00,36.03,36.06,36.02,36.04,349800.0,27.3907,27.4135,27.3831,27.3983,349800.0
2011-01-19 10:05:00,36.04,36.12,36.04,36.11,254600.0,27.3983,27.4591,27.3983,27.4515,254600.0
2011-01-19 10:10:00,36.1,36.11,36.08,36.09,73600.0,27.4439,27.4515,27.4287,27.4363,73600.0
2011-01-19 10:15:00,36.1,36.1,36.06,36.07,27600.0,27.4439,27.4439,27.4135,27.4211,27600.0
2011-01-19 10:20:00,36.06,36.08,35.98,35.99,219400.0,27.4135,27.4287,27.3527,27.3603,219400.0
2011-01-19 10:25:00,35.98,35.99,35.95,35.98,99900.0,27.3527,27.3603,27.3299,27.3527,99900.0
2011-01-19 10:30:00,35.98,36.0,35.97,35.97,190200.0,27.3527,27.3679,27.3451,27.3451,190200.0
2011-01-19 10:35:00,35.98,36.0,35.91,35.93,283200.0,27.3527,27.3679,27.2995,27.3147,283200.0
2011-01-19 10:40:00,35.93,35.93,35.88,35.89,115900.0,27.3147,27.3147,27.2767,27.2843,115900.0
2011-01-19 10:45:00,35.89,35.94,35.89,35.93,85400.0,27.2843,27.3223,27.2843,27.3147,85400.0
2011-01-19 10:50:00,35.94,35.94,35.92,35.92,66800.0,27.3223,27.3223,27.3071,27.3071,66800.0
2011-01-19 10:55:00,35.92,35.93,35.92,35.92,93500.0,27.3071,27.3147,27.3071,27.3071,93500.0
2011-01-19 11:00:00,35.93,35.93,35.91,35.91,26000.0,27.3147,27.3147,27.2995,27.2995,26000.0
2011-01-19 11:05:00,35.92,35.94,35.91,35.92,153700.0,27.3071,27.3223,27.2995,27.3071,153700.0
2011-01-19 11:10:00,35.93,35.94,35.88,35.88,104300.0,27.3147,27.3223,27.2767,27.2767,104300.0
2011-01-19 11:15:00,35.88,35.92,35.88,35.92,353900.0,27.2767,27.3071,27.2767,27.3071,353900.0
2011-01-19 11:20:00,35.92,35.92,35.9,35.91,45000.0,27.3071,27.3071,27.2919,27.2995,45000.0
2011-01-19 11:25:00,35.91,35.92,35.9,35.91,20300.0,27.2995,27.3071,27.2919,27.2995,20300.0
2011-01-19 11:30:00,35.92,35.94,35.92,35.94,17300.0,27.3071,27.3223,27.3071,27.3223,17300.0
2011-01-19 11:35:00,35.94,35.96,35.94,35.94,21900.0,27.3223,27.3375,27.3223,27.3223,21900.0
2011-01-19 11:40:00,35.94,35.94,35.92,35.94,46100.0,27.3223,27.3223,27.3071,27.3223,46100.0
2011-01-19 11:45:00,35.93,35.96,35.92,35.95,55800.0,27.3147,27.3375,27.3071,27.3299,55800.0
2011-01-19 11:50:00,35.95,35.95,35.93,35.94,6400.0,27.3299,27.3299,27.3147,27.3223,6400.0
2011-01-19 11:55:00,35.94,35.96,35.92,35.93,55900.0,27.3223,27.3375,27.3071,27.3147,55900.0
2011-01-19 12:00:00,35.93,35.94,35.92,35.93,53000.0,27.3147,27.3223,27.3071,27.3147,53000.0
2011-01-19 12:05:00,35.92,35.95,35.91,35.93,46500.0,27.3071,27.3299,27.2995,27.3147,46500.0
2011-01-19 12:10:00,35.93,35.95,35.92,35.95,27300.0,27.3147,27.3299,27.3071,27.3299,27300.0
2011-01-19 12:15:00,35.94,35.94,35.92,35.92,25400.0,27.3223,27.3223,27.3071,27.3071,25400.0
2011-01-19 12:20:00,35.93,35.94,35.9,35.91,292400.0,27.3147,27.3223,27.2919,27.2995,292400.0
2011-01-19 12:25:00,35.91,35.93,35.89,35.89,58500.0,27.2995,27.3147,27.2843,27.2843,58500.0
2011-01-19 12:30:00,35.89,35.89,35.84,35.85,75000.0,27.2843,27.2843,27.2463,27.2539,75000.0
2011-01-19 12:35:00,35.85,35.88,35.85,35.86,100800.0,27.2539,27.2767,27.2539,27.2615,100800.0
2011-01-19 12:40:00,35.87,35.87,35.82,35.84,195300.0,27.2691,27.2691,27.2311,27.2463,195300.0
2011-01-19 12:45:00,35.84,35.87,35.83,35.83,253400.0,27.2463,27.2691,27.2387,27.2387,253400.0
2011-01-19 12:50:00,35.83,35.87,35.83,35.87,59400.0,27.2387,27.2691,27.2387,27.2691,59400.0
2011-01-19 12:55:00,35.87,35.88,35.86,35.87,14100.0,27.2691,27.2767,27.2615,27.2691,14100.0
2011-01-19 13:00:00,35.87,35.87,35.83,35.86,127900.0,27.2691,27.2691,27.2387,27.2615,127900.0
2011-01-19 13:05:00,35.85,35.87,35.85,35.87,100200.0,27.2539,27.2691,27.2539,27.2691,100200.0
2011-01-19 13:10:00,35.86,35.9,35.86,35.88,166300.0,27.2615,27.2919,27.2615,27.2767,166300.0
2011-01-19 13:15:00,35.88,35.9,35.87,35.89,45100.0,27.2767,27.2919,27.2691,27.2843,45100.0
2011-01-19 13:20:00,35.9,35.9,35.87,35.9,41800.0,27.2919,27.2919,27.2691,27.2919,41800.0
2011-01-19 13:25:00,35.9,35.93,35.9,35.92,51800.0,27.2919,27.3147,27.2919,27.3071,51800.0
2011-01-19 13:30:00,35.92,35.94,35.91,35.94,35300.0,27.3071,27.3223,27.2995,27.3223,35300.0
2011-01-19 13:35:00,35.94,35.95,35.91,35.91,53100.0,27.3223,27.3299,27.2995,27.2995,53100.0
2011-01-19 13:40:00,35.91,35.93,35.9,35.91,35500.0,27.2995,27.3147,27.2919,27.2995,35500.0
2011-01-19 13:45:00,35.91,35.91,35.89,35.89,51700.0,27.2995,27.2995,27.2843,27.2843,51700.0
2011-01-19 13:50:00,35.9,35.9,35.86,35.88,65400.0,27.2919,27.2919,27.2615,27.2767,65400.0
2011-01-19 13:55:00,35.88,35.89,35.86,35.89,76900.0,27.2767,27.2843,27.2615,27.2843,76900.0
2011-01-19 14:00:00,35.89,35.89,35.86,35.86,116300.0,27.2843,27.2843,27.2615,27.2615,116300.0
2011-01-19 14:05:00,35.86,35.88,35.85,35.85,49400.0,27.2615,27.2767,27.2539,27.2539,49400.0
2011-01-19 14:10:00,35.85,35.86,35.81,35.81,59400.0,27.2539,27.2615,27.2235,27.2235,59400.0
2011-01-19 14:15:00,35.81,35.83,35.8,35.81,148700.0,27.2235,27.2387,27.2159,27.2235,148700.0
2011-01-19 14:20:00,35.81,35.81,35.76,35.78,126500.0,27.2235,27.2235,27.1854,27.2007,126500.0
2011-01-19 14:25:00,35.78,35.78,35.75,35.78,230000.0,27.2007,27.2007,27.1778,27.2007,230000.0
2011-01-19 14:30:00,35.78,35.8,35.77,35.79,28600.0,27.2007,27.2159,27.193,27.2083,28600.0
2011-01-19 14:35:00,35.8,35.8,35.76,35.76,755400.0,27.2159,27.2159,27.1854,27.1854,755400.0
2011-01-19 14:40:00,35.76,35.77,35.72,35.74,116700.0,27.1854,27.193,27.155,27.1702,116700.0
2011-01-19 14:45:00,35.74,35.76,35.74,35.75,44100.0,27.1702,27.1854,27.1702,27.1778,44100.0
2011-01-19 14:50:00,35.75,35.75,35.68,35.7,221800.0,27.1778,27.1778,27.1246,27.1398,221800.0
2011-01-19 14:55:00,35.71,35.73,35.68,35.73,440300.0,27.1474,27.1626,27.1246,27.1626,440300.0
2011-01-19 15:00:00,35.72,35.74,35.72,35.74,164900.0,27.155,27.1702,27.155,27.1702,164900.0
2011-01-19 15:05:00,35.73,35.76,35.68,35.68,447400.0,27.1626,27.1854,27.1246,27.1246,447400.0
2011-01-19 15:10:00,35.69,35.7,35.66,35.67,61500.0,27.1322,27.1398,27.1094,27.117,61500.0
2011-01-19 15:15:00,35.67,35.73,35.66,35.72,144700.0,27.117,27.1626,27.1094,27.155,144700.0
2011-01-19 15:20:00,35.72,35.75,35.72,35.72,130500.0,27.155,27.1778,27.155,27.155,130500.0
2011-01-19 15:25:00,35.73,35.75,35.71,35.74,246000.0,27.1626,27.1778,27.1474,27.1702,246000.0
2011-01-19 15:30:00,35.74,35.74,35.69,35.72,204400.0,27.1702,27.1702,27.1322,27.155,204400.0
2011-01-19 15:35:00,35.72,35.75,35.68,35.74,135000.0,27.155,27.1778,27.1246,27.1702,135000.0
2011-01-19 15:40:00,35.73,35.76,35.71,35.75,87800.0,27.1626,27.1854,27.1474,27.1778,87800.0
2011-01-19 15:45:00,35.75,35.76,35.73,35.76,117000.0,27.1778,27.1854,27.1626,27.1854,117000.0
2011-01-19 15:50:00,35.76,35.76,35.73,35.74,115500.0,27.1854,27.1854,27.1626,27.1702,115500.0
2011-01-19 15:55:00,35.74,35.8,35.73,35.79,641000.0,27.1702,27.2159,27.1626,27.2083,641000.0
2011-01-20 09:30:00,35.64,35.71,35.53,35.57,345200.0,27.0942,27.1474,27.0106,27.041,345200.0
2011-01-20 09:35:00,35.57,35.57,35.45,35.49,352500.0,27.041,27.041,26.9498,26.9802,352500.0
2011-01-20 09:40:00,35.49,35.61,35.49,35.61,207400.0,26.9802,27.0714,26.9802,27.0714,207400.0
2011-01-20 09:45:00,35.61,35.67,35.6,35.65,116900.0,27.0714,27.117,27.0638,27.1018,116900.0
2011-01-20 09:50:00,35.64,35.66,35.62,35.66,55900.0,27.0942,27.1094,27.079,27.1094,55900.0
2011-01-20 09:55:00,35.65,35.7,35.61,35.67,135600.0,27.1018,27.1398,27.0714,27.117,135600.0
2011-01-20 10:00:00,35.67,35.74,35.67,35.71,667300.0,27.117,27.1702,27.117,27.1474,667300.0
2011-01-20 10:05:00,35.7,35.7,35.64,35.64,98100.0,27.1398,27.1398,27.0942,27.0942,98100.0
2011-01-20 10:10:00,35.65,35.68,35.64,35.67,39300.0,27.1018,27.1246,27.0942,27.117,39300.0
2011-01-20 10:15:00,35.67,35.68,35.58,35.58,149500.0,27.117,27.1246,27.0486,27.0486,149500.0
2011-01-20 10:20:00,35.58,35.59,35.53,35.53,149000.0,27.0486,27.0562,27.0106,27.0106,149000.0
2011-01-20 10:25:00,35.52,35.58,35.48,35.58,598800.0,27.003,27.0486,26.9726,27.0486,598800.0
2011-01-20 10:30:00,35.58,35.6,35.52,35.56,278500.0,27.0486,27.0638,27.003,27.0334,278500.0
2011-01-20 10:35:00,35.57,35.58,35.53,35.54,397300.0,27.041,27.0486,27.0106,27.0182,397300.0
2011-01-20 10:40:00,35.53,35.57,35.52,35.56,349700.0,27.0106,27.041,27.003,27.0334,349700.0
2011-01-20 10:45:00,35.56,35.56,35.5,35.53,219000.0,27.0334,27.0334,26.9878,27.0106,219000.0
2011-01-20 10:50:00,35.54,35.54,35.45,35.45,392300.0,27.0182,27.0182,26.9498,26.9498,392300.0
2011-01-20 10:55:00,35.45,35.47,35.43,35.44,308600.0,26.9498,26.965,26.9346,26.9422,308600.0
2011-01-20 11:00:00,35.44,35.48,35.44,35.48,282400.0,26.9422,26.9726,26.9422,26.9726,282400.0
2011-01-20 11:05:00,35.47,35.51,35.46,35.48,820500.0,26.965,26.9954,26.9574,26.9726,820500.0
2011-01-20 11:10:00,35.47,35.49,35.45,35.48,196300.0,26.965,26.9802,26.9498,26.9726,196300.0
2011-01-20 11:15:00,35.48,35.48,35.44,35.45,228500.0,26.9726,26.9726,26.9422,26.9498,228500.0
2011-01-20 11:20:00,35.45,35.47,35.42,35.45,171200.0,26.9498,26.965,26.927,26.9498,171200.0
2011-01-20 11:25:00,35.45,35.46,35.4,35.41,252900.0,26.9498,26.9574,26.9118,26.9194,252900.0
2011-01-20 11:30:00,35.41,35.43,35.38,35.4,211800.0,26.9194,26.9346,26.8966,26.9118,211800.0
2011-01-20 11:35:00,35.41,35.48,35.41,35.48,305500.0,26.9194,26.9726,26.9194,26.9726,305500.0
2011-01-20 11:40:00,35.48,35.48,35.45,35.46,173300.0,26.9726,26.9726,26.9498,26.9574,173300.0
2011-01-20 11:45:00,35.45,35.5,35.44,35.5,969900.0,26.9498,26.9878,26.9422,26.9878,969900.0
2011-01-20 11:50:00,35.5,35.52,35.49,35.51,220500.0,26.9878,27.003,26.9802,26.9954,220500.0
2011-01-20 11:55:00,35.51,35.57,35.51,35.57,306800.0,26.9954,27.041,26.9954,27.041,306800.0
2011-01-20 12:00:00,35.57,35.59,35.56,35.57,339700.0,27.041,27.0562,27.0334,27.041,339700.0
2011-01-20 12:05:00,35.58,35.6,35.57,35.59,106500.0,27.0486,27.0638,27.041,27.0562,106500.0
2011-01-20 12:10:00,35.59,35.59,35.56,35.57,75400.0,27.0562,27.0562,27.0334,27.041,75400.0
2011-01-20 12:15:00,35.57,35.58,35.56,35.57,96100.0,27.041,27.0486,27.0334,27.041,96100.0
2011-01-20 12:20:00,35.57,35.63,35.57,35.62,248800.0,27.041,27.0866,27.041,27.079,248800.0
2011-01-20 12:25:00,35.63,35.64,35.6,35.6,54600.0,27.0866,27.0942,27.0638,27.0638,54600.0
2011-01-20 12:30:00,35.6,35.63,35.6,35.6,101100.0,27.0638,27.0866,27.0638,27.0638,101100.0
2011-01-20 12:35:00,35.61,35.62,35.6,35.62,40700.0,27.0714,27.079,27.0638,27.079,40700.0
2011-01-20 12:40:00,35.62,35.64,35.62,35.64,44700.0,27.079,27.0942,27.079,27.0942,44700.0
2011-01-20 12:45:00,35.63,35.65,35.63,35.63,174900.0,27.0866,27.1018,27.0866,27.0866,174900.0
2011-01-20 12:50:00,35.63,35.64,35.6,35.64,153200.0,27.0866,27.0942,27.0638,27.0942,153200.0
2011-01-20 12:55:00,35.65,35.65,35.61,35.64,445300.0,27.1018,27.1018,27.0714,27.0942,445300.0
2011-01-20 13:00:00,35.65,35.65,35.62,35.63,349100.0,27.1018,27.1018,27.079,27.0866,349100.0
2011-01-20 13:05:00,35.63,35.65,35.62,35.65,274400.0,27.0866,27.1018,27.079,27.1018,274400.0
2011-01-20 13:10:00,35.65,35.65,35.63,35.63,219300.0,27.1018,27.1018,27.0866,27.0866,219300.0
2011-01-20 13:15:00,35.62,35.65,35.62,35.65,117900.0,27.079,27.1018,27.079,27.1018,117900.0
2011-01-20 13:20:00,35.64,35.65,35.59,35.61,129600.0,27.0942,27.1018,27.0562,27.0714,129600.0
2011-01-20 13:25:00,35.6,35.62,35.6,35.61,36100.0,27.0638,27.079,27.0638,27.0714,36100.0
2011-01-20 13:30:00,35.6,35.64,35.6,35.63,16300.0,27.0638,27.0942,27.0638,27.0866,16300.0
2011-01-20 13:35:00,35.62,35.63,35.61,35.62,68500.0,27.079,27.0866,27.0714,27.079,68500.0
2011-01-20 13:40:00,35.62,35.65,35.61,35.62,385800.0,27.079,27.1018,27.0714,27.079,385800.0
2011-01-20 13:45:00,35.62,35.63,35.6,35.63,209200.0,27.079,27.0866,27.0638,27.0866,209200.0
2011-01-20 13:50:00,35.63,35.66,35.63,35.66,339900.0,27.0866,27.1094,27.0866,27.1094,339900.0
2011-01-20 13:55:00,35.66,35.74,35.66,35.74,1053200.0,27.1094,27.1702,27.1094,27.1702,1053200.0
2011-01-20 14:00:00,35.74,35.74,35.7,35.71,130700.0,27.1702,27.1702,27.1398,27.1474,130700.0
2011-01-20 14:05:00,35.71,35.75,35.7,35.73,139000.0,27.1474,27.1778,27.1398,27.1626,139000.0
2011-01-20 14:10:00,35.73,35.76,35.72,35.76,67900.0,27.1626,27.1854,27.155,27.1854,67900.0
2011-01-20 14:15:00,35.76,35.77,35.72,35.73,230500.0,27.1854,27.193,27.155,27.1626,230500.0
2011-01-20 14:20:00,35.73,35.74,35.71,35.73,202500.0,27.1626,27.1702,27.1474,27.1626,202500.0
2011-01-20 14:25:00,35.73,35.75,35.71,35.72,98100.0,27.1626,27.1778,27.1474,27.155,98100.0
2011-01-20 14:30:00,35.72,35.78,35.72,35.76,365400.0,27.155,27.2007,27.155,27.1854,365400.0
2011-01-20 14:35:00,35.76,35.77,35.71,35.72,673900.0,27.1854,27.193,27.1474,27.155,673900.0
2011-01-20 14:40:00,35.72,35.76,35.71,35.75,317400.0,27.155,27.1854,27.1474,27.1778,317400.0
2011-01-20 14:45:00,35.76,35.76,35.69,35.7,44900.0,27.1854,27.1854,27.1322,27.1398,44900.0
2011-01-20 14:50:00,35.68,35.7,35.68,35.7,31200.0,27.1246,27.1398,27.1246,27.1398,31200.0
2011-01-20 14:55:00,35.71,35.71,35.67,35.69,70200.0,27.1474,27.1474,27.117,27.1322,70200.0
2011-01-20 15:00:00,35.68,35.69,35.66,35.68,81300.0,27.1246,27.1322,27.1094,27.1246,81300.0
2011-01-20 15:05:00,35.67,35.67,35.65,35.66,76600.0,27.117,27.117,27.1018,27.1094,76600.0
2011-01-20 15:10:00,35.66,35.68,35.66,35.66,70900.0,27.1094,27.1246,27.1094,27.1094,70900.0
2011-01-20 15:15:00,35.66,35.67,35.63,35.63,163200.0,27.1094,27.117,27.0866,27.0866,163200.0
2011-01-20 15:20:00,35.64,35.65,35.62,35.63,35600.0,27.0942,27.1018,27.079,27.0866,35600.0
2011-01-20 15:25:00,35.63,35.64,35.57,35.58,88900.0,27.0866,27.0942,27.041,27.0486,88900.0
2011-01-20 15:30:00,35.58,35.62,35.57,35.6,147700.0,27.0486,27.079,27.041,27.0638,147700.0
2011-01-20 15:35:00,35.59,35.61,35.56,35.61,135100.0,27.0562,27.0714,27.0334,27.0714,135100.0
2011-01-20 15:40:00,35.61,35.64,35.6,35.63,129100.0,27.0714,27.0942,27.0638,27.0866,129100.0
2011-01-20 15:45:00,35.62,35.62,35.57,35.59,214600.0,27.079,27.079,27.041,27.0562,214600.0
2011-01-20 15:50:00,35.58,35.62,35.57,35.61,425100.0,27.0486,27.079,27.041,27.0714,425100.0
2011-01-20 15:55:00,35.6,35.62,35.59,35.62,400300.0,27.0638,27.079,27.0562,27.079,400300.0
2011-01-21 09:30:00,36.09,36.11,36.0,36.09,800500.0,27.4363,27.4515,27.3679,27.4363,800500.0
2011-01-21 09:35:00,36.09,36.11,36.04,36.05,448300.0,27.4363,27.4515,27.3983,27.4059,448300.0
2011-01-21 09:40:00,36.04,36.08,36.04,36.04,100900.0,27.3983,27.4287,27.3983,27.3983,100900.0
2011-01-21 09:45:00,36.05,36.08,36.05,36.05,162900.0,27.4059,27.4287,27.4059,27.4059,162900.0
2011-01-21 09:50:00,36.06,36.09,36.05,36.09,218000.0,27.4135,27.4363,27.4059,27.4363,218000.0
2011-01-21 09:55:00,36.09,36.15,36.09,36.14,146600.0,27.4363,27.4819,27.4363,27.4743,146600.0
2011-01-21 10:00:00,36.14,36.18,36.13,36.17,987100.0,27.4743,27.5047,27.4667,27.4971,987100.0
2011-01-21 10:05:00,36.17,36.17,36.11,36.13,193100.0,27.4971,27.4971,27.4515,27.4667,193100.0
2011-01-21 10:10:00,36.14,36.15,36.11,36.12,136400.0,27.4743,27.4819,27.4515,27.4591,136400.0
2011-01-21 10:15:00,36.12,36.13,36.11,36.12,41000.0,27.4591,27.4667,27.4515,27.4591,41000.0
2011-01-21 10:20:00,36.12,36.12,36.07,36.09,93800.0,27.4591,27.4591,27.4211,27.4363,93800.0
2011-01-21 10:25:00,36.09,36.1,36.07,36.07,136000.0,27.4363,27.4439,27.4211,27.4211,136000.0
2011-01-21 10:30:00,36.07,36.07,36.03,36.03,218900.0,27.4211,27.4211,27.3907,27.3907,218900.0
2011-01-21 10:35:00,36.02,36.07,36.02,36.04,105600.0,27.3831,27.4211,27.3831,27.3983,105600.0
2011-01-21 10:40:00,36.04,36.06,36.03,36.05,60300.0,27.3983,27.4135,27.3907,27.4059,60300.0
2011-01-21 10:45:00,36.05,36.07,36.0,36.0,61400.0,27.4059,27.4211,27.3679,27.3679,61400.0
2011-01-21 10:50:00,36.01,36.05,35.99,35.99,59400.0,27.3755,27.4059,27.3603,27.3603,59400.0
2011-01-21 10:55:00,35.99,36.03,35.98,36.03,29100.0,27.3603,27.3907,27.3527,27.3907,29100.0
2011-01-21 11:00:00,36.02,36.08,36.0,36.05,279700.0,27.3831,27.4287,27.3679,27.4059,279700.0
2011-01-21 11:05:00,36.04,36.04,35.98,36.01,181900.0,27.3983,27.3983,27.3527,27.3755,181900.0
2011-01-21 11:10:00,36.0,36.01,35.96,35.98,196200.0,27.3679,27.3755,27.3375,27.3527,196200.0
2011-01-21 11:15:00,35.97,35.97,35.93,35.95,164400.0,27.3451,27.3451,27.3147,27.3299,164400.0
2011-01-21 11:20:00,35.95,35.96,35.93,35.96,125100.0,27.3299,27.3375,27.3147,27.3375,125100.0
2011-01-21 11:25:00,35.97,35.97,35.95,35.97,102300.0,27.3451,27.3451,27.3299,27.3451,102300.0
2011-01-21 11:30:00,35.97,35.99,35.96,35.97,332000.0,27.3451,27.3603,27.3375,27.3451,332000.0
2011-01-21 11:35:00,35.98,35.98,35.93,35.93,368900.0,27.3527,27.3527,27.3147,27.3147,368900.0
2011-01-21 11:40:00,35.93,35.93,35.87,35.87,191500.0,27.3147,27.3147,27.2691,27.2691,191500.0
2011-01-21 11:45:00,35.88,35.88,35.84,35.87,178100.0,27.2767,27.2767,27.2463,27.2691,178100.0
2011-01-21 11:50:00,35.88,35.89,35.85,35.86,118000.0,27.2767,27.2843,27.2539,27.2615,118000.0
2011-01-21 11:55:00,35.86,35.89,35.85,35.88,80100.0,27.2615,27.2843,27.2539,27.2767,80100.0
2011-01-21 12:00:00,35.88,35.88,35.84,35.85,61100.0,27.2767,27.2767,27.2463,27.2539,61100.0
2011-01-21 12:05:00,35.85,35.88,35.84,35.88,72700.0,27.2539,27.2767,27.2463,27.2767,72700.0
2011-01-21 12:10:00,35.88,35.89,35.87,35.87,33300.0,27.2767,27.2843,27.2691,27.2691,33300.0
2011-01-21 12:15:00,35.87,35.92,35.86,35.92,362200.0,27.2691,27.3071,27.2615,27.3071,362200.0
2011-01-21 12:20:00,35.91,35.94,35.91,35.92,198100.0,27.2995,27.3223,27.2995,27.3071,198100.0
2011-01-21 12:25:00,35.92,35.92,35.92,35.92,51800.0,27.3071,27.3071,27.3071,27.3071,51800.0
2011-01-21 12:30:00,35.92,35.92,35.87,35.87,83800.0,27.3071,27.3071,27.2691,27.2691,83800.0
2011-01-21 12:35:00,35.88,35.9,35.87,35.88,50800.0,27.2767,27.2919,27.2691,27.2767,50800.0
2011-01-21 12:40:00,35.88,35.88,35.81,35.82,98100.0,27.2767,27.2767,27.2235,27.2311,98100.0
2011-01-21 12:45:00,35.81,35.84,35.79,35.84,123800.0,27.2235,27.2463,27.2083,27.2463,123800.0
2011-01-21 12:50:00,35.84,35.85,35.83,35.85,50700.0,27.2463,27.2539,27.2387,27.2539,50700.0
2011-01-21 12:55:00,35.84,35.86,35.84,35.86,49200.0,27.2463,27.2615,27.2463,27.2615,49200.0
2011-01-21 13:00:00,35.86,35.86,35.82,35.82,31900.0,27.2615,27.2615,27.2311,27.2311,31900.0
2011-01-21 13:05:00,35.82,35.85,35.82,35.84,49000.0,27.2311,27.2539,27.2311,27.2463,49000.0
2011-01-21 13:10:00,35.84,35.87,35.84,35.87,36700.0,27.2463,27.2691,27.2463,27.2691,36700.0
2011-01-21 13:15:00,35.87,35.9,35.87,35.9,41300.0,27.2691,27.2919,27.2691,27.2919,41300.0
2011-01-21 13:20:00,35.91,35.91,35.89,35.91,178100.0,27.2995,27.2995,27.2843,27.2995,178100.0
2011-01-21 13:25:00,35.9,35.91,35.88,35.88,71300.0,27.2919,27.2995,27.2767,27.2767,71300.0
2011-01-21 13:30:00,35.88,35.92,35.88,35.91,55700.0,27.2767,27.3071,27.2767,27.2995,55700.0
2011-01-21 13:35:00,35.91,35.93,35.9,35.93,79200.0,27.2995,27.3147,27.2919,27.3147,79200.0
2011-01-21 13:40:00,35.92,35.93,35.88,35.88,69200.0,27.3071,27.3147,27.2767,27.2767,69200.0
2011-01-21 13:45:00,35.88,35.9,35.87,35.9,61300.0,27.2767,27.2919,27.2691,27.2919,61300.0
2011-01-21 13:50:00,35.89,35.89,35.87,35.88,57000.0,27.2843,27.2843,27.2691,27.2767,57000.0
2011-01-21 13:55:00,35.88,35.91,35.87,35.91,55200.0,27.2767,27.2995,27.2691,27.2995,55200.0
2011-01-21 14:00:00,35.92,35.94,35.9,35.93,154400.0,27.3071,27.3223,27.2919,27.3147,154400.0
2011-01-21 14:05:00,35.93,35.97,35.92,35.96,105300.0,27.3147,27.3451,27.3071,27.3375,105300.0
2011-01-21 14:10:00,35.96,35.97,35.94,35.96,34600.0,27.3375,27.3451,27.3223,27.3375,34600.0
2011-01-21 14:15:00,35.95,35.96,35.9,35.92,146700.0,27.3299,27.3375,27.2919,27.3071,146700.0
2011-01-21 14:20:00,35.92,35.94,35.9,35.92,55100.0,27.3071,27.3223,27.2919,27.3071,55100.0
2011-01-21 14:25:00,35.92,35.92,35.9,35.9,62100.0,27.3071,27.3071,27.2919,27.2919,62100.0
2011-01-21 14:30:00,35.9,35.98,35.9,35.97,86600.0,27.2919,27.3527,27.2919,27.3451,86600.0
2011-01-21 14:35:00,35.97,36.0,35.97,35.98,79600.0,27.3451,27.3679,27.3451,27.3527,79600.0
2011-01-21 14:40:00,35.99,35.99,35.96,35.97,86400.0,27.3603,27.3603,27.3375,27.3451,86400.0
2011-01-21 14:45:00,35.97,35.98,35.96,35.96,56000.0,27.3451,27.3527,27.3375,27.3375,56000.0
2011-01-21 14:50:00,35.96,35.98,35.95,35.96,78300.0,27.3375,27.3527,27.3299,27.3375,78300.0
2011-01-21 14:55:00,35.96,35.98,35.95,35.95,68600.0,27.3375,27.3527,27.3299,27.3299,68600.0
2011-01-21 15:00:00,35.96,35.98,35.95,35.97,85600.0,27.3375,27.3527,27.3299,27.3451,85600.0
2011-01-21 15:05:00,35.98,36.0,35.97,36.0,73800.0,27.3527,27.3679,27.3451,27.3679,73800.0
2011-01-21 15:10:00,36.0,36.01,35.99,36.0,45300.0,27.3679,27.3755,27.3603,27.3679,45300.0
2011-01-21 15:15:00,36.0,36.01,35.98,35.98,40200.0,27.3679,27.3755,27.3527,27.3527,40200.0
2011-01-21 15:20:00,35.98,35.98,35.95,35.97,73100.0,27.3527,27.3527,27.3299,27.3451,73100.0
2011-01-21 15:25:00,35.97,35.98,35.94,35.94,125600.0,27.3451,27.3527,27.3223,27.3223,125600.0
2011-01-21 15:30:00,35.94,35.95,35.92,35.94,166300.0,27.3223,27.3299,27.3071,27.3223,166300.0
2011-01-21 15:35:00,35.93,35.94,35.9,35.93,193400.0,27.3147,27.3223,27.2919,27.3147,193400.0
2011-01-21 15:40:00,35.93,35.94,35.88,35.89,148100.0,27.3147,27.3223,27.2767,27.2843,148100.0
2011-01-21 15:45:00,35.9,35.93,35.89,35.89,365400.0,27.2919,27.3147,27.2843,27.2843,365400.0
2011-01-21 15:50:00,35.89,35.92,35.86,35.87,240400.0,27.2843,27.3071,27.2615,27.2691,240400.0
2011-01-21 15:55:00,35.87,35.91,35.85,35.9,1453700.0,27.2691,27.2995,27.2539,27.2919,1453700.0
2011-01-24 09:30:00,35.93,35.95,35.86,35.95,80200.0,27.3147,27.3299,27.2615,27.3299,80200.0
2011-01-24 09:35:00,35.96,36.0,35.95,35.97,262500.0,27.3375,27.3679,27.3299,27.3451,262500.0
2011-01-24 09:40:00,35.97,35.99,35.95,35.97,162000.0,27.3451,27.3603,27.3299,27.3451,162000.0
2011-01-24 09:45:00,35.97,36.02,35.97,35.99,83600.0,27.3451,27.3831,27.3451,27.3603,83600.0
2011-01-24 09:50:00,35.99,36.02,35.98,35.98,252800.0,27.3603,27.3831,27.3527,27.3527,252800.0
2011-01-24 09:55:00,35.97,35.98,35.93,35.93,63300.0,27.3451,27.3527,27.3147,27.3147,63300.0
2011-01-24 10:00:00,35.93,35.94,35.91,35.93,211200.0,27.3147,27.3223,27.2995,27.3147,211200.0
2011-01-24 10:05:00,35.93,35.94,35.92,35.93,80100.0,27.3147,27.3223,27.3071,27.3147,80100.0
2011-01-24 10:10:00,35.93,35.98,35.93,35.96,122800.0,27.3147,27.3527,27.3147,27.3375,122800.0
2011-01-24 10:15:00,35.97,35.97,35.9,35.92,223900.0,27.3451,27.3451,27.2919,27.3071,223900.0
2011-01-24 10:20:00,35.92,35.99,35.91,35.97,236300.0,27.3071,27.3603,27.2995,27.3451,236300.0
2011-01-24 10:25:00,35.97,36.0,35.97,35.98,104100.0,27.3451,27.3679,27.3451,27.3527,104100.0
2011-01-24 10:30:00,35.99,35.99,35.95,35.97,243900.0,27.3603,27.3603,27.3299,27.3451,243900.0
2011-01-24 10:35:00,35.97,36.0,35.96,35.98,74200.0,27.3451,27.3679,27.3375,27.3527,74200.0
2011-01-24 10:40:00,35.97,36.01,35.97,36.01,65000.0,27.3451,27.3755,27.3451,27.3755,65000.0
2011-01-24 10:45:00,36.02,36.03,35.97,35.98,78100.0,27.3831,27.3907,27.3451,27.3527,78100.0
2011-01-24 10:50:00,35.98,36.03,35.97,36.03,95200.0,27.3527,27.3907,27.3451,27.3907,95200.0
2011-01-24 10:55:00,36.03,36.03,36.01,36.01,23200.0,27.3907,27.3907,27.3755,27.3755,23200.0
2011-01-24 11:00:00,36.01,36.03,36.0,36.03,86200.0,27.3755,27.3907,27.3679,27.3907,86200.0
2011-01-24 11:05:00,36.03,36.06,36.03,36.05,83800.0,27.3907,27.4135,27.3907,27.4059,83800.0
2011-01-24 11:10:00,36.04,36.06,36.01,36.05,35400.0,27.3983,27.4135,27.3755,27.4059,35400.0
2011-01-24 11:15:00,36.04,36.05,36.03,36.05,33300.0,27.3983,27.4059,27.3907,27.4059,33300.0
2011-01-24 11:20:00,36.05,36.06,36.04,36.06,41200.0,27.4059,27.4135,27.3983,27.4135,41200.0
2011-01-24 11:25:00,36.06,36.11,36.05,36.08,236900.0,27.4135,27.4515,27.4059,27.4287,236900.0
2011-01-24 11:30:00,36.09,36.12,36.09,36.1,109800.0,27.4363,27.4591,27.4363,27.4439,109800.0
2011-01-24 11:35:00,36.11,36.13,36.1,36.11,36200.0,27.4515,27.4667,27.4439,27.4515,36200.0
2011-01-24 11:40:00,36.11,36.14,36.1,36.13,36400.0,27.4515,27.4743,27.4439,27.4667,36400.0
2011-01-24 11:45:00,36.13,36.15,36.13,36.15,18900.0,27.4667,27.4819,27.4667,27.4819,18900.0
2011-01-24 11:50:00,36.15,36.17,36.14,36.14,81100.0,27.4819,27.4971,27.4743,27.4743,81100.0
2011-01-24 11:55:00,36.14,36.15,36.13,36.14,73000.0,27.4743,27.4819,27.4667,27.4743,73000.0
2011-01-24 12:00:00,36.13,36.17,36.13,36.15,49800.0,27.4667,27.4971,27.4667,27.4819,49800.0
2011-01-24 12:05:00,36.16,36.2,36.16,36.17,100200.0,27.4895,27.5199,27.4895,27.4971,100200.0
2011-01-24 12:10:00,36.17,36.18,36.16,36.17,41600.0,27.4971,27.5047,27.4895,27.4971,41600.0
2011-01-24 12:15:00,36.17,36.19,36.16,36.18,175600.0,27.4971,27.5123,27.4895,27.5047,175600.0
2011-01-24 12:20:00,36.19,36.19,36.16,36.16,181200.0,27.5123,27.5123,27.4895,27.4895,181200.0
2011-01-24 12:25:00,36.16,36.16,36.13,36.13,41200.0,27.4895,27.4895,27.4667,27.4667,41200.0
2011-01-24 12:30:00,36.14,36.16,36.13,36.15,50500.0,27.4743,27.4895,27.4667,27.4819,50500.0
2011-01-24 12:35:00,36.15,36.16,36.14,36.16,34300.0,27.4819,27.4895,27.4743,27.4895,34300.0
2011-01-24 12:40:00,36.16,36.17,36.15,36.16,52400.0,27.4895,27.4971,27.4819,27.4895,52400.0
2011-01-24 12:45:00,36.16,36.17,36.16,36.17,65800.0,27.4895,27.4971,27.4895,27.4971,65800.0
2011-01-24 12:50:00,36.17,36.17,36.15,36.16,65400.0,27.4971,27.4971,27.4819,27.4895,65400.0
2011-01-24 12:55:00,36.16,36.17,36.15,36.15,181800.0,27.4895,27.4971,27.4819,27.4819,181800.0
2011-01-24 13:00:00,36.15,36.15,36.13,36.14,40000.0,27.4819,27.4819,27.4667,27.4743,40000.0
2011-01-24 13:05:00,36.14,36.17,36.13,36.17,127600.0,27.4743,27.4971,27.4667,27.4971,127600.0
2011-01-24 13:10:00,36.17,36.17,36.15,36.17,77500.0,27.4971,27.4971,27.4819,27.4971,77500.0
2011-01-24 13:15:00,36.17,36.18,36.16,36.17,109600.0,27.4971,27.5047,27.4895,27.4971,109600.0
2011-01-24 13:20:00,36.17,36.19,36.17,36.19,60400.0,27.4971,27.5123,27.4971,27.5123,60400.0
2011-01-24 13:25:00,36.18,36.2,36.17,36.17,124400.0,27.5047,27.5199,27.4971,27.4971,124400.0
2011-01-24 13:30:00,36.18,36.2,36.17,36.19,68500.0,27.5047,27.5199,27.4971,27.5123,68500.0
2011-01-24 13:35:00,36.19,36.19,36.17,36.19,88900.0,27.5123,27.5123,27.4971,27.5123,88900.0
2011-01-24 13:40:00,36.19,36.21,36.17,36.21,69300.0,27.5123,27.5275,27.4971,27.5275,69300.0
2011-01-24 13:45:00,36.21,36.23,36.19,36.23,82800.0,27.5275,27.5427,27.5123,27.5427,82800.0
2011-01-24 13:50:00,36.23,36.23,36.2,36.21,68800.0,27.5427,27.5427,27.5199,27.5275,68800.0
2011-01-24 13:55:00,36.22,36.22,36.18,36.2,50600.0,27.5351,27.5351,27.5047,27.5199,50600.0
2011-01-24 14:00:00,36.2,36.21,36.19,36.19,23400.0,27.5199,27.5275,27.5123,27.5123,23400.0
2011-01-24 14:05:00,36.19,36.21,36.18,36.19,75200.0,27.5123,27.5275,27.5047,27.5123,75200.0
2011-01-24 14:10:00,36.2,36.22,36.19,36.21,18800.0,27.5199,27.5351,27.5123,27.5275,18800.0
2011-01-24 14:15:00,36.21,36.26,36.21,36.22,70800.0,27.5275,27.5656,27.5275,27.5351,70800.0
2011-01-24 14:20:00,36.22,36.23,36.21,36.22,58800.0,27.5351,27.5427,27.5275,27.5351,58800.0
2011-01-24 14:25:00,36.23,36.24,36.22,36.22,73800.0,27.5427,27.5504,27.5351,27.5351,73800.0
2011-01-24 14:30:00,36.22,36.25,36.22,36.25,177200.0,27.5351,27.558,27.5351,27.558,177200.0
2011-01-24 14:35:00,36.25,36.25,36.23,36.24,95500.0,27.558,27.558,27.5427,27.5504,95500.0
2011-01-24 14:40:00,36.23,36.25,36.23,36.24,24500.0,27.5427,27.558,27.5427,27.5504,24500.0
2011-01-24 14:45:00,36.25,36.26,36.23,36.24,110300.0,27.558,27.5656,27.5427,27.5504,110300.0
2011-01-24 14:50:00,36.24,36.25,36.2,36.22,145900.0,27.5504,27.558,27.5199,27.5351,145900.0
2011-01-24 14:55:00,36.22,36.22,36.2,36.21,212400.0,27.5351,27.5351,27.5199,27.5275,212400.0
2011-01-24 15:00:00,36.21,36.22,36.19,36.22,190300.0,27.5275,27.5351,27.5123,27.5351,190300.0
2011-01-24 15:05:00,36.22,36.22,36.2,36.22,48900.0,27.5351,27.5351,27.5199,27.5351,48900.0
2011-01-24 15:10:00,36.22,36.23,36.19,36.19,118300.0,27.5351,27.5427,27.5123,27.5123,118300.0
2011-01-24 15:15:00,36.19,36.2,36.15,36.19,119700.0,27.5123,27.5199,27.4819,27.5123,119700.0
2011-01-24 15:20:00,36.19,36.2,36.16,36.18,48400.0,27.5123,27.5199,27.4895,27.5047,48400.0
2011-01-24 15:25:00,36.18,36.18,36.14,36.16,214600.0,27.5047,27.5047,27.4743,27.4895,214600.0
2011-01-24 15:30:00,36.16,36.19,36.16,36.19,182100.0,27.4895,27.5123,27.4895,27.5123,182100.0
2011-01-24 15:35:00,36.19,36.22,36.19,36.22,234100.0,27.5123,27.5351,27.5123,27.5351,234100.0
2011-01-24 15:40:00,36.22,36.23,36.21,36.23,80000.0,27.5351,27.5427,27.5275,27.5427,80000.0
2011-01-24 15:45:00,36.22,36.23,36.19,36.22,366500.0,27.5351,27.5427,27.5123,27.5351,366500.0
2011-01-24 15:50:00,36.21,36.22,36.2,36.21,258300.0,27.5275,27.5351,27.5199,27.5275,258300.0
2011-01-24 15:55:00,36.21,36.25,36.21,36.24,634400.0,27.5275,27.558,27.5275,27.5504,634400.0
2011-01-25 09:30:00,36.15,36.2,36.14,36.18,106800.0,27.4819,27.5199,27.4743,27.5047,106800.0
2011-01-25 09:35:00,36.18,36.19,36.1,36.11,212000.0,27.5047,27.5123,27.4439,27.4515,212000.0
2011-01-25 09:40:00,36.11,36.14,36.08,36.13,106700.0,27.4515,27.4743,27.4287,27.4667,106700.0
2011-01-25 09:45:00,36.12,36.17,36.1,36.17,86400.0,27.4591,27.4971,27.4439,27.4971,86400.0
2011-01-25 09:50:00,36.17,36.19,36.14,36.14,131400.0,27.4971,27.5123,27.4743,27.4743,131400.0
2011-01-25 09:55:00,36.14,36.21,36.12,36.21,213500.0,27.4743,27.5275,27.4591,27.5275,213500.0
2011-01-25 10:00:00,36.18,36.23,36.15,36.15,447100.0,27.5047,27.5427,27.4819,27.4819,447100.0
2011-01-25 10:05:00,36.16,36.18,36.12,36.17,210100.0,27.4895,27.5047,27.4591,27.4971,210100.0
2011-01-25 10:10:00,36.18,36.22,36.16,36.19,159500.0,27.5047,27.5351,27.4895,27.5123,159500.0
2011-01-25 10:15:00,36.18,36.18,36.13,36.13,128400.0,27.5047,27.5047,27.4667,27.4667,128400.0
2011-01-25 10:20:00,36.13,36.13,36.09,36.09,86100.0,27.4667,27.4667,27.4363,27.4363,86100.0
2011-01-25 10:25:00,36.1,36.14,36.09,36.11,87500.0,27.4439,27.4743,27.4363,27.4515,87500.0
2011-01-25 10:30:00,36.11,36.14,36.1,36.14,68900.0,27.4515,27.4743,27.4439,27.4743,68900.0
2011-01-25 10:35:00,36.14,36.16,36.12,36.12,46600.0,27.4743,27.4895,27.4591,27.4591,46600.0
2011-01-25 10:40:00,36.12,36.15,36.12,36.14,55000.0,27.4591,27.4819,27.4591,27.4743,55000.0
2011-01-25 10:45:00,36.14,36.15,36.12,36.12,70500.0,27.4743,27.4819,27.4591,27.4591,70500.0
2011-01-25 10:50:00,36.13,36.2,36.13,36.18,130200.0,27.4667,27.5199,27.4667,27.5047,130200.0
2011-01-25 10:55:00,36.19,36.2,36.17,36.18,46800.0,27.5123,27.5199,27.4971,27.5047,46800.0
2011-01-25 11:00:00,36.18,36.19,36.1,36.1,73500.0,27.5047,27.5123,27.4439,27.4439,73500.0
2011-01-25 11:05:00,36.1,36.11,36.09,36.1,32200.0,27.4439,27.4515,27.4363,27.4439,32200.0
2011-01-25 11:10:00,36.1,36.11,36.0,36.0,243300.0,27.4439,27.4515,27.3679,27.3679,243300.0
2011-01-25 11:15:00,36.0,36.01,35.95,35.98,213800.0,27.3679,27.3755,27.3299,27.3527,213800.0
2011-01-25 11:20:00,35.99,35.99,35.92,35.94,254000.0,27.3603,27.3603,27.3071,27.3223,254000.0
2011-01-25 11:25:00,35.95,35.96,35.9,35.91,270900.0,27.3299,27.3375,27.2919,27.2995,270900.0
2011-01-25 11:30:00,35.91,35.93,35.87,35.92,148100.0,27.2995,27.3147,27.2691,27.3071,148100.0
2011-01-25 11:35:00,35.92,35.95,35.91,35.94,25900.0,27.3071,27.3299,27.2995,27.3223,25900.0
2011-01-25 11:40:00,35.94,35.94,35.92,35.92,87800.0,27.3223,27.3223,27.3071,27.3071,87800.0
2011-01-25 11:45:00,35.92,35.94,35.91,35.92,131700.0,27.3071,27.3223,27.2995,27.3071,131700.0
2011-01-25 11:50:00,35.91,35.94,35.91,35.93,131700.0,27.2995,27.3223,27.2995,27.3147,131700.0
2011-01-25 11:55:00,35.94,35.95,35.94,35.94,63400.0,27.3223,27.3299,27.3223,27.3223,63400.0
2011-01-25 12:00:00,35.95,35.97,35.94,35.97,55500.0,27.3299,27.3451,27.3223,27.3451,55500.0
2011-01-25 12:05:00,35.97,35.99,35.97,35.97,53400.0,27.3451,27.3603,27.3451,27.3451,53400.0
2011-01-25 12:10:00,35.97,36.02,35.97,36.01,166200.0,27.3451,27.3831,27.3451,27.3755,166200.0
2011-01-25 12:15:00,36.02,36.03,36.01,36.01,65700.0,27.3831,27.3907,27.3755,27.3755,65700.0
2011-01-25 12:20:00,36.01,36.03,36.01,36.03,71400.0,27.3755,27.3907,27.3755,27.3907,71400.0
2011-01-25 12:25:00,36.03,36.06,36.02,36.03,102800.0,27.3907,27.4135,27.3831,27.3907,102800.0
2011-01-25 12:30:00,36.04,36.07,36.04,36.05,53700.0,27.3983,27.4211,27.3983,27.4059,53700.0
2011-01-25 12:35:00,36.05,36.08,36.04,36.07,47000.0,27.4059,27.4287,27.3983,27.4211,47000.0
2011-01-25 12:40:00,36.08,36.1,36.07,36.1,89100.0,27.4287,27.4439,27.4211,27.4439,89100.0
2011-01-25 12:45:00,36.09,36.1,36.07,36.09,36400.0,27.4363,27.4439,27.4211,27.4363,36400.0
2011-01-25 12:50:00,36.09,36.1,36.08,36.09,69000.0,27.4363,27.4439,27.4287,27.4363,69000.0
2011-01-25 12:55:00,36.09,36.09,36.06,36.08,86300.0,27.4363,27.4363,27.4135,27.4287,86300.0
2011-01-25 13:00:00,36.08,36.09,36.06,36.06,36400.0,27.4287,27.4363,27.4135,27.4135,36400.0
2011-01-25 13:05:00,36.07,36.07,36.05,36.06,37100.0,27.4211,27.4211,27.4059,27.4135,37100.0
2011-01-25 13:10:00,36.07,36.09,36.07,36.08,38800.0,27.4211,27.4363,27.4211,27.4287,38800.0
2011-01-25 13:15:00,36.09,36.09,36.08,36.09,16300.0,27.4363,27.4363,27.4287,27.4363,16300.0
2011-01-25 13:20:00,36.08,36.08,36.04,36.04,67000.0,27.4287,27.4287,27.3983,27.3983,67000.0
2011-01-25 13:25:00,36.04,36.05,36.01,36.04,96500.0,27.3983,27.4059,27.3755,27.3983,96500.0
2011-01-25 13:30:00,36.05,36.06,36.04,36.04,26900.0,27.4059,27.4135,27.3983,27.3983,26900.0
2011-01-25 13:35:00,36.03,36.04,36.01,36.04,23600.0,27.3907,27.3983,27.3755,27.3983,23600.0
2011-01-25 13:40:00,36.04,36.06,36.04,36.06,26600.0,27.3983,27.4135,27.3983,27.4135,26600.0
2011-01-25 13:45:00,36.06,36.08,36.05,36.07,54200.0,27.4135,27.4287,27.4059,27.4211,54200.0
2011-01-25 13:50:00,36.08,36.08,36.07,36.08,66400.0,27.4287,27.4287,27.4211,27.4287,66400.0
2011-01-25 13:55:00,36.08,36.08,36.07,36.07,34300.0,27.4287,27.4287,27.4211,27.4211,34300.0
2011-01-25 14:00:00,36.07,36.07,36.01,36.02,133900.0,27.4211,27.4211,27.3755,27.3831,133900.0
2011-01-25 14:05:00,36.02,36.02,35.98,35.99,41100.0,27.3831,27.3831,27.3527,27.3603,41100.0
2011-01-25 14:10:00,36.0,36.01,35.96,35.96,71500.0,27.3679,27.3755,27.3375,27.3375,71500.0
2011-01-25 14:15:00,35.95,35.96,35.91,35.94,161200.0,27.3299,27.3375,27.2995,27.3223,161200.0
2011-01-25 14:20:00,35.94,35.96,35.9,35.9,39100.0,27.3223,27.3375,27.2919,27.2919,39100.0
2011-01-25 14:25:00,35.9,35.92,35.89,35.92,155200.0,27.2919,27.3071,27.2843,27.3071,155200.0
2011-01-25 14:30:00,35.92,35.92,35.9,35.91,90500.0,27.3071,27.3071,27.2919,27.2995,90500.0
2011-01-25 14:35:00,35.9,35.98,35.9,35.97,156400.0,27.2919,27.3527,27.2919,27.3451,156400.0
2011-01-25 14:40:00,35.97,35.99,35.95,35.95,105200.0,27.3451,27.3603,27.3299,27.3299,105200.0
2011-01-25 14:45:00,35.94,35.98,35.91,35.91,144000.0,27.3223,27.3527,27.2995,27.2995,144000.0
2011-01-25 14:50:00,35.91,35.93,35.88,35.91,291900.0,27.2995,27.3147,27.2767,27.2995,291900.0
2011-01-25 14:55:00,35.91,35.94,35.91,35.94,207500.0,27.2995,27.3223,27.2995,27.3223,207500.0
2011-01-25 15:00:00,35.94,35.99,35.94,35.99,128800.0,27.3223,27.3603,27.3223,27.3603,128800.0
2011-01-25 15:05:00,36.0,36.01,35.98,35.99,187600.0,27.3679,27.3755,27.3527,27.3603,187600.0
2011-01-25 15:10:00,35.98,36.02,35.97,36.01,95800.0,27.3527,27.3831,27.3451,27.3755,95800.0
2011-01-25 15:15:00,36.02,36.05,36.01,36.04,386600.0,27.3831,27.4059,27.3755,27.3983,386600.0
2011-01-25 15:20:00,36.04,36.1,36.04,36.06,290300.0,27.3983,27.4439,27.3983,27.4135,290300.0
2011-01-25 15:25:00,36.05,36.11,36.05,36.1,195000.0,27.4059,27.4515,27.4059,27.4439,195000.0
2011-01-25 15:30:00,36.1,36.11,36.03,36.04,231600.0,27.4439,27.4515,27.3907,27.3983,231600.0
2011-01-25 15:35:00,36.04,36.06,36.02,36.03,489400.0,27.3983,27.4135,27.3831,27.3907,489400.0
2011-01-25 15:40:00,36.03,36.09,36.03,36.09,214000.0,27.3907,27.4363,27.3907,27.4363,214000.0
2011-01-25 15:45:00,36.1,36.16,36.09,36.13,489000.0,27.4439,27.4895,27.4363,27.4667,489000.0
2011-01-25 15:50:00,36.13,36.16,36.11,36.16,186700.0,27.4667,27.4895,27.4515,27.4895,186700.0
2011-01-25 15:55:00,36.16,36.2,36.15,36.19,1085400.0,27.4895,27.5199,27.4819,27.5123,1085400.0
2011-01-26 09:30:00,36.19,36.33,36.19,36.28,347600.0,27.5123,27.6188,27.5123,27.5808,347600.0
2011-01-26 09:35:00,36.27,36.29,36.24,36.24,263000.0,27.5732,27.5884,27.5504,27.5504,263000.0
2011-01-26 09:40:00,36.23,36.24,36.19,36.22,187300.0,27.5427,27.5504,27.5123,27.5351,187300.0
2011-01-26 09:45:00,36.23,36.24,36.19,36.2,94400.0,27.5427,27.5504,27.5123,27.5199,94400.0
2011-01-26 09:50:00,36.19,36.21,36.17,36.19,268900.0,27.5123,27.5275,27.4971,27.5123,268900.0
2011-01-26 09:55:00,36.19,36.23,36.19,36.22,122000.0,27.5123,27.5427,27.5123,27.5351,122000.0
2011-01-26 10:00:00,36.22,36.31,36.22,36.28,117800.0,27.5351,27.6036,27.5351,27.5808,117800.0
2011-01-26 10:05:00,36.28,36.38,36.27,36.36,125500.0,27.5808,27.6568,27.5732,27.6416,125500.0
2011-01-26 10:10:00,36.36,36.43,36.35,36.42,112300.0,27.6416,27.6948,27.634,27.6872,112300.0
2011-01-26 10:15:00,36.42,36.44,36.37,36.4,91200.0,27.6872,27.7024,27.6492,27.672,91200.0
2011-01-26 10:20:00,36.4,36.47,36.38,36.47,224500.0,27.672,27.7252,27.6568,27.7252,224500.0
2011-01-26 10:25:00,36.47,36.48,36.43,36.46,50600.0,27.7252,27.7328,27.6948,27.7176,50600.0
2011-01-26 10:30:00,36.45,36.46,36.4,36.43,94200.0,27.71,27.7176,27.672,27.6948,94200.0
2011-01-26 10:35:00,36.44,36.44,36.42,36.44,65800.0,27.7024,27.7024,27.6872,27.7024,65800.0
2011-01-26 10:40:00,36.44,36.49,36.44,36.47,87300.0,27.7024,27.7404,27.7024,27.7252,87300.0
2011-01-26 10:45:00,36.46,36.49,36.44,36.44,282100.0,27.7176,27.7404,27.7024,27.7024,282100.0
2011-01-26 10:50:00,36.44,36.44,36.39,36.39,328700.0,27.7024,27.7024,27.6644,27.6644,328700.0
2011-01-26 10:55:00,36.39,36.4,36.32,36.35,79600.0,27.6644,27.672,27.6112,27.634,79600.0
2011-01-26 11:00:00,36.36,36.4,36.34,36.39,155900.0,27.6416,27.672,27.6264,27.6644,155900.0
2011-01-26 11:05:00,36.38,36.41,36.37,36.41,286800.0,27.6568,27.6796,27.6492,27.6796,286800.0
2011-01-26 11:10:00,36.41,36.42,36.39,36.39,736100.0,27.6796,27.6872,27.6644,27.6644,736100.0
2011-01-26 11:15:00,36.4,36.4,36.34,36.34,58900.0,27.672,27.672,27.6264,27.6264,58900.0
2011-01-26 11:20:00,36.34,36.34,36.27,36.28,532300.0,27.6264,27.6264,27.5732,27.5808,532300.0
2011-01-26 11:25:00,36.29,36.29,36.26,36.26,98100.0,27.5884,27.5884,27.5656,27.5656,98100.0
2011-01-26 11:30:00,36.26,36.29,36.25,36.28,196400.0,27.5656,27.5884,27.558,27.5808,196400.0
2011-01-26 11:35:00,36.28,36.29,36.26,36.26,24300.0,27.5808,27.5884,27.5656,27.5656,24300.0
2011-01-26 11:40:00,36.27,36.31,36.27,36.31,110800.0,27.5732,27.6036,27.5732,27.6036,110800.0
2011-01-26 11:45:00,36.31,36.33,36.3,36.33,58700.0,27.6036,27.6188,27.596,27.6188,58700.0
2011-01-26 11:50:00,36.33,36.33,36.3,36.3,87700.0,27.6188,27.6188,27.596,27.596,87700.0
2011-01-26 11:55:00,36.3,36.31,36.29,36.3,61700.0,27.596,27.6036,27.5884,27.596,61700.0
2011-01-26 12:00:00,36.31,36.33,36.31,36.31,157500.0,27.6036,27.6188,27.6036,27.6036,157500.0
2011-01-26 12:05:00,36.31,36.37,36.3,36.37,18300.0,27.6036,27.6492,27.596,27.6492,18300.0
2011-01-26 12:10:00,36.37,36.37,36.35,36.36,16400.0,27.6492,27.6492,27.634,27.6416,16400.0
2011-01-26 12:15:00,36.36,36.36,36.32,36.32,37500.0,27.6416,27.6416,27.6112,27.6112,37500.0
2011-01-26 12:20:00,36.32,36.33,36.32,36.33,8300.0,27.6112,27.6188,27.6112,27.6188,8300.0
2011-01-26 12:25:00,36.33,36.34,36.32,36.32,26700.0,27.6188,27.6264,27.6112,27.6112,26700.0
2011-01-26 12:30:00,36.33,36.34,36.32,36.34,40100.0,27.6188,27.6264,27.6112,27.6264,40100.0
2011-01-26 12:35:00,36.34,36.35,36.33,36.35,31100.0,27.6264,27.634,27.6188,27.634,31100.0
2011-01-26 12:40:00,36.35,36.37,36.35,36.35,83300.0,27.634,27.6492,27.634,27.634,83300.0
2011-01-26 12:45:00,36.35,36.36,36.34,36.36,10600.0,27.634,27.6416,27.6264,27.6416,10600.0
2011-01-26 12:50:00,36.35,36.36,36.34,36.36,25400.0,27.634,27.6416,27.6264,27.6416,25400.0
2011-01-26 12:55:00,36.35,36.39,36.35,36.37,103800.0,27.634,27.6644,27.634,27.6492,103800.0
2011-01-26 13:00:00,36.37,36.38,36.36,36.37,32600.0,27.6492,27.6568,27.6416,27.6492,32600.0
2011-01-26 13:05:00,36.36,36.38,36.36,36.38,15100.0,27.6416,27.6568,27.6416,27.6568,15100.0
2011-01-26 13:10:00,36.39,36.39,36.37,36.38,16600.0,27.6644,27.6644,27.6492,27.6568,16600.0
2011-01-26 13:15:00,36.38,36.4,36.38,36.39,85900.0,27.6568,27.672,27.6568,27.6644,85900.0
2011-01-26 13:20:00,36.4,36.41,36.38,36.4,32600.0,27.672,27.6796,27.6568,27.672,32600.0
2011-01-26 13:25:00,36.4,36.42,36.4,36.42,41900.0,27.672,27.6872,27.672,27.6872,41900.0
2011-01-26 13:30:00,36.42,36.42,36.41,36.41,16500.0,27.6872,27.6872,27.6796,27.6796,16500.0
2011-01-26 13:35:00,36.41,36.42,36.4,36.41,38900.0,27.6796,27.6872,27.672,27.6796,38900.0
2011-01-26 13:40:00,36.42,36.44,36.41,36.44,22300.0,27.6872,27.7024,27.6796,27.7024,22300.0
2011-01-26 13:45:00,36.43,36.45,36.42,36.44,35100.0,27.6948,27.71,27.6872,27.7024,35100.0
2011-01-26 13:50:00,36.45,36.46,36.43,36.43,81000.0,27.71,27.7176,27.6948,27.6948,81000.0
2011-01-26 13:55:00,36.43,36.44,36.42,36.44,51200.0,27.6948,27.7024,27.6872,27.7024,51200.0
2011-01-26 14:00:00,36.43,36.45,36.42,36.43,70400.0,27.6948,27.71,27.6872,27.6948,70400.0
2011-01-26 14:05:00,36.44,36.45,36.43,36.43,80700.0,27.7024,27.71,27.6948,27.6948,80700.0
2011-01-26 14:10:00,36.44,36.45,36.43,36.44,113300.0,27.7024,27.71,27.6948,27.7024,113300.0
2011-01-26 14:15:00,36.44,36.51,36.4,36.47,704400.0,27.7024,27.7556,27.672,27.7252,704400.0
2011-01-26 14:20:00,36.47,36.47,36.36,36.4,666600.0,27.7252,27.7252,27.6416,27.672,666600.0
2011-01-26 14:25:00,36.4,36.43,36.35,36.4,287100.0,27.672,27.6948,27.634,27.672,287100.0
2011-01-26 14:30:00,36.4,36.43,36.36,36.41,190400.0,27.672,27.6948,27.6416,27.6796,190400.0
2011-01-26 14:35:00,36.42,36.44,36.4,36.42,250500.0,27.6872,27.7024,27.672,27.6872,250500.0
2011-01-26 14:40:00,36.42,36.49,36.41,36.49,174200.0,27.6872,27.7404,27.6796,27.7404,174200.0
2011-01-26 14:45:00,36.49,36.52,36.44,36.45,603800.0,27.7404,27.7632,27.7024,27.71,603800.0
2011-01-26 14:50:00,36.45,36.47,36.44,36.46,73300.0,27.71,27.7252,27.7024,27.7176,73300.0
2011-01-26 14:55:00,36.45,36.5,36.42,36.5,124800.0,27.71,27.748,27.6872,27.748,124800.0
2011-01-26 15:00:00,36.49,36.51,36.47,36.5,83200.0,27.7404,27.7556,27.7252,27.748,83200.0
2011-01-26 15:05:00,36.5,36.52,36.46,36.49,89400.0,27.748,27.7632,27.7176,27.7404,89400.0
2011-01-26 15:10:00,36.49,36.52,36.48,36.51,234500.0,27.7404,27.7632,27.7328,27.7556,234500.0
2011-01-26 15:15:00,36.5,36.52,36.44,36.45,262500.0,27.748,27.7632,27.7024,27.71,262500.0
2011-01-26 15:20:00,36.45,36.48,36.45,36.47,221600.0,27.71,27.7328,27.71,27.7252,221600.0
2011-01-26 15:25:00,36.46,36.48,36.44,36.47,220100.0,27.7176,27.7328,27.7024,27.7252,220100.0
2011-01-26 15:30:00,36.47,36.47,36.43,36.44,151800.0,27.7252,27.7252,27.6948,27.7024,151800.0
2011-01-26 15:35:00,36.44,36.45,36.39,36.4,228200.0,27.7024,27.71,27.6644,27.672,228200.0
2011-01-26 15:40:00,36.41,36.44,36.4,36.41,260400.0,27.6796,27.7024,27.672,27.6796,260400.0
2011-01-26 15:45:00,36.42,36.46,36.41,36.46,619200.0,27.6872,27.7176,27.6796,27.7176,619200.0
2011-01-26 15:50:00,36.45,36.46,36.43,36.44,523400.0,27.71,27.7176,27.6948,27.7024,523400.0
2011-01-26 15:55:00,36.44,36.45,36.39,36.4,1146300.0,27.7024,27.71,27.6644,27.672,1146300.0
2011-01-27 09:30:00,36.42,36.46,36.39,36.42,273800.0,27.6872,27.7176,27.6644,27.6872,273800.0
2011-01-27 09:35:00,36.42,36.45,36.38,36.42,101800.0,27.6872,27.71,27.6568,27.6872,101800.0
2011-01-27 09:40:00,36.43,36.53,36.42,36.53,365500.0,27.6948,27.7708,27.6872,27.7708,365500.0
2011-01-27 09:45:00,36.52,36.55,36.5,36.54,145100.0,27.7632,27.786,27.748,27.7784,145100.0
2011-01-27 09:50:00,36.55,36.57,36.52,36.53,140200.0,27.786,27.8012,27.7632,27.7708,140200.0
2011-01-27 09:55:00,36.54,36.54,36.51,36.53,56800.0,27.7784,27.7784,27.7556,27.7708,56800.0
2011-01-27 10:00:00,36.53,36.58,36.48,36.49,155700.0,27.7708,27.8088,27.7328,27.7404,155700.0
2011-01-27 10:05:00,36.49,36.49,36.46,36.48,291700.0,27.7404,27.7404,27.7176,27.7328,291700.0
2011-01-27 10:10:00,36.47,36.49,36.45,36.47,75600.0,27.7252,27.7404,27.71,27.7252,75600.0
2011-01-27 10:15:00,36.46,36.54,36.46,36.54,88100.0,27.7176,27.7784,27.7176,27.7784,88100.0
2011-01-27 10:20:00,36.54,36.54,36.51,36.54,201400.0,27.7784,27.7784,27.7556,27.7784,201400.0
2011-01-27 10:25:00,36.53,36.56,36.52,36.55,67700.0,27.7708,27.7936,27.7632,27.786,67700.0
2011-01-27 10:30:00,36.56,36.6,36.55,36.57,242900.0,27.7936,27.824,27.786,27.8012,242900.0
2011-01-27 10:35:00,36.57,36.57,36.55,36.56,104600.0,27.8012,27.8012,27.786,27.7936,104600.0
2011-01-27 10:40:00,36.56,36.57,36.53,36.55,163500.0,27.7936,27.8012,27.7708,27.786,163500.0
2011-01-27 10:45:00,36.55,36.59,36.54,36.57,74500.0,27.786,27.8164,27.7784,27.8012,74500.0
2011-01-27 10:50:00,36.56,36.58,36.56,36.56,117800.0,27.7936,27.8088,27.7936,27.7936,117800.0
2011-01-27 10:55:00,36.55,36.61,36.55,36.58,49500.0,27.786,27.8316,27.786,27.8088,49500.0
2011-01-27 11:00:00,36.58,36.58,36.53,36.53,75400.0,27.8088,27.8088,27.7708,27.7708,75400.0
2011-01-27 11:05:00,36.53,36.54,36.49,36.49,183500.0,27.7708,27.7784,27.7404,27.7404,183500.0
2011-01-27 11:10:00,36.49,36.52,36.44,36.45,217800.0,27.7404,27.7632,27.7024,27.71,217800.0
2011-01-27 11:15:00,36.45,36.47,36.43,36.45,249000.0,27.71,27.7252,27.6948,27.71,249000.0
2011-01-27 11:20:00,36.46,36.47,36.44,36.44,47700.0,27.7176,27.7252,27.7024,27.7024,47700.0
2011-01-27 11:25:00,36.44,36.44,36.38,36.4,429200.0,27.7024,27.7024,27.6568,27.672,429200.0
2011-01-27 11:30:00,36.4,36.42,36.4,36.4,22900.0,27.672,27.6872,27.672,27.672,22900.0
2011-01-27 11:35:00,36.4,36.47,36.4,36.47,181800.0,27.672,27.7252,27.672,27.7252,181800.0
2011-01-27 11:40:00,36.47,36.49,36.46,36.46,64300.0,27.7252,27.7404,27.7176,27.7176,64300.0
2011-01-27 11:45:00,36.47,36.49,36.45,36.45,37500.0,27.7252,27.7404,27.71,27.71,37500.0
2011-01-27 11:50:00,36.46,36.46,36.43,36.45,41900.0,27.7176,27.7176,27.6948,27.71,41900.0
2011-01-27 11:55:00,36.44,36.52,36.44,36.5,201000.0,27.7024,27.7632,27.7024,27.748,201000.0
2011-01-27 12:00:00,36.49,36.51,36.48,36.5,41100.0,27.7404,27.7556,27.7328,27.748,41100.0
2011-01-27 12:05:00,36.5,36.51,36.47,36.49,57000.0,27.748,27.7556,27.7252,27.7404,57000.0
2011-01-27 12:10:00,36.49,36.52,36.49,36.51,43700.0,27.7404,27.7632,27.7404,27.7556,43700.0
2011-01-27 12:15:00,36.51,36.54,36.5,36.54,53100.0,27.7556,27.7784,27.748,27.7784,53100.0
2011-01-27 12:20:00,36.55,36.55,36.52,36.54,76900.0,27.786,27.786,27.7632,27.7784,76900.0
2011-01-27 12:25:00,36.54,36.54,36.52,36.54,25500.0,27.7784,27.7784,27.7632,27.7784,25500.0
2011-01-27 12:30:00,36.54,36.55,36.52,36.55,50300.0,27.7784,27.786,27.7632,27.786,50300.0
2011-01-27 12:35:00,36.55,36.57,36.54,36.55,67100.0,27.786,27.8012,27.7784,27.786,67100.0
2011-01-27 12:40:00,36.56,36.58,36.54,36.58,24700.0,27.7936,27.8088,27.7784,27.8088,24700.0
2011-01-27 12:45:00,36.58,36.6,36.58,36.59,49000.0,27.8088,27.824,27.8088,27.8164,49000.0
2011-01-27 12:50:00,36.59,36.6,36.59,36.6,109200.0,27.8164,27.824,27.8164,27.824,109200.0
2011-01-27 12:55:00,36.6,36.6,36.58,36.6,31200.0,27.824,27.824,27.8088,27.824,31200.0
2011-01-27 13:00:00,36.6,36.61,36.59,36.6,35300.0,27.824,27.8316,27.8164,27.824,35300.0
2011-01-27 13:05:00,36.59,36.6,36.58,36.59,169500.0,27.8164,27.824,27.8088,27.8164,169500.0
2011-01-27 13:10:00,36.58,36.6,36.58,36.59,407300.0,27.8088,27.824,27.8088,27.8164,407300.0
2011-01-27 13:15:00,36.59,36.63,36.58,36.62,146500.0,27.8164,27.8468,27.8088,27.8392,146500.0
2011-01-27 13:20:00,36.62,36.62,36.58,36.6,338900.0,27.8392,27.8392,27.8088,27.824,338900.0
2011-01-27 13:25:00,36.6,36.6,36.59,36.59,17600.0,27.824,27.824,27.8164,27.8164,17600.0
2011-01-27 13:30:00,36.59,36.6,36.59,36.6,20800.0,27.8164,27.824,27.8164,27.824,20800.0
2011-01-27 13:35:00,36.6,36.6,36.55,36.56,79300.0,27.824,27.824,27.786,27.7936,79300.0
2011-01-27 13:40:00,36.56,36.58,36.55,36.58,45800.0,27.7936,27.8088,27.786,27.8088,45800.0
2011-01-27 13:45:00,36.59,36.6,36.58,36.6,19500.0,27.8164,27.824,27.8088,27.824,19500.0
2011-01-27 13:50:00,36.6,36.61,36.56,36.56,30500.0,27.824,27.8316,27.7936,27.7936,30500.0
2011-01-27 13:55:00,36.56,36.6,36.56,36.6,78200.0,27.7936,27.824,27.7936,27.824,78200.0
2011-01-27 14:00:00,36.6,36.6,36.56,36.59,128000.0,27.824,27.824,27.7936,27.8164,128000.0
2011-01-27 14:05:00,36.59,36.59,36.57,36.58,43000.0,27.8164,27.8164,27.8012,27.8088,43000.0
2011-01-27 14:10:00,36.58,36.59,36.56,36.58,55700.0,27.8088,27.8164,27.7936,27.8088,55700.0
2011-01-27 14:15:00,36.58,36.59,36.58,36.59,20100.0,27.8088,27.8164,27.8088,27.8164,20100.0
2011-01-27 14:20:00,36.59,36.59,36.57,36.57,45300.0,27.8164,27.8164,27.8012,27.8012,45300.0
2011-01-27 14:25:00,36.58,36.59,36.54,36.54,145800.0,27.8088,27.8164,27.7784,27.7784,145800.0
2011-01-27 14:30:00,36.53,36.56,36.53,36.55,75200.0,27.7708,27.7936,27.7708,27.786,75200.0
2011-01-27 14:35:00,36.55,36.58,36.54,36.57,86300.0,27.786,27.8088,27.7784,27.8012,86300.0
2011-01-27 14:40:00,36.57,36.63,36.56,36.61,134300.0,27.8012,27.8468,27.7936,27.8316,134300.0
2011-01-27 14:45:00,36.6,36.63,36.6,36.61,62800.0,27.824,27.8468,27.824,27.8316,62800.0
2011-01-27 14:50:00,36.62,36.63,36.59,36.6,57800.0,27.8392,27.8468,27.8164,27.824,57800.0
2011-01-27 14:55:00,36.6,36.62,36.6,36.62,23700.0,27.824,27.8392,27.824,27.8392,23700.0
2011-01-27 15:00:00,36.61,36.62,36.58,36.59,52300.0,27.8316,27.8392,27.8088,27.8164,52300.0
2011-01-27 15:05:00,36.6,36.6,36.58,36.6,36400.0,27.824,27.824,27.8088,27.824,36400.0
2011-01-27 15:10:00,36.61,36.62,36.6,36.6,31500.0,27.8316,27.8392,27.824,27.824,31500.0
2011-01-27 15:15:00,36.6,36.62,36.59,36.59,156000.0,27.824,27.8392,27.8164,27.8164,156000.0
2011-01-27 15:20:00,36.59,36.61,36.58,36.6,79600.0,27.8164,27.8316,27.8088,27.824,79600.0
2011-01-27 15:25:00,36.59,36.62,36.59,36.62,36300.0,27.8164,27.8392,27.8164,27.8392,36300.0
2011-01-27 15:30:00,36.61,36.64,36.59,36.59,125700.0,27.8316,27.8544,27.8164,27.8164,125700.0
2011-01-27 15:35:00,36.6,36.62,36.59,36.62,49900.0,27.824,27.8392,27.8164,27.8392,49900.0
2011-01-27 15:40:00,36.62,36.65,36.62,36.63,162200.0,27.8392,27.862,27.8392,27.8468,162200.0
2011-01-27 15:45:00,36.64,36.64,36.6,36.6,301600.0,27.8544,27.8544,27.824,27.824,301600.0
2011-01-27 15:50:00,36.61,36.62,36.55,36.56,252800.0,27.8316,27.8392,27.786,27.7936,252800.0
2011-01-27 15:55:00,36.57,36.57,36.53,36.54,498800.0,27.8012,27.8012,27.7708,27.7784,498800.0
2011-01-28 09:30:00,36.64,36.71,36.53,36.66,213000.0,27.8544,27.9077,27.7708,27.8696,213000.0
2011-01-28 09:35:00,36.66,36.7,36.66,36.69,295900.0,27.8696,27.9001,27.8696,27.8924,295900.0
2011-01-28 09:40:00,36.69,36.73,36.68,36.73,81800.0,27.8924,27.9229,27.8848,27.9229,81800.0
2011-01-28 09:45:00,36.73,36.82,36.72,36.76,386200.0,27.9229,27.9913,27.9153,27.9457,386200.0
2011-01-28 09:50:00,36.75,36.77,36.68,36.71,456500.0,27.9381,27.9533,27.8848,27.9077,456500.0
2011-01-28 09:55:00,36.71,36.73,36.63,36.63,332600.0,27.9077,27.9229,27.8468,27.8468,332600.0
2011-01-28 10:00:00,36.63,36.64,36.59,36.59,143900.0,27.8468,27.8544,27.8164,27.8164,143900.0
2011-01-28 10:05:00,36.59,36.59,36.54,36.57,262100.0,27.8164,27.8164,27.7784,27.8012,262100.0
2011-01-28 10:10:00,36.56,36.59,36.52,36.56,303900.0,27.7936,27.8164,27.7632,27.7936,303900.0
2011-01-28 10:15:00,36.55,36.59,36.52,36.52,116000.0,27.786,27.8164,27.7632,27.7632,116000.0
2011-01-28 10:20:00,36.51,36.51,36.36,36.38,479000.0,27.7556,27.7556,27.6416,27.6568,479000.0
2011-01-28 10:25:00,36.38,36.44,36.37,36.37,170500.0,27.6568,27.7024,27.6492,27.6492,170500.0
2011-01-28 10:30:00,36.37,36.39,36.34,36.36,228800.0,27.6492,27.6644,27.6264,27.6416,228800.0
2011-01-28 10:35:00,36.34,36.4,36.34,36.39,243000.0,27.6264,27.672,27.6264,27.6644,243000.0
2011-01-28 10:40:00,36.4,36.43,36.37,36.41,294900.0,27.672,27.6948,27.6492,27.6796,294900.0
2011-01-28 10:45:00,36.41,36.41,36.32,36.36,164400.0,27.6796,27.6796,27.6112,27.6416,164400.0
2011-01-28 10:50:00,36.36,36.36,36.27,36.33,448200.0,27.6416,27.6416,27.5732,27.6188,448200.0
2011-01-28 10:55:00,36.33,36.34,36.3,36.32,684700.0,27.6188,27.6264,27.596,27.6112,684700.0
2011-01-28 11:00:00,36.31,36.31,36.26,36.28,228300.0,27.6036,27.6036,27.5656,27.5808,228300.0
2011-01-28 11:05:00,36.29,36.3,36.25,36.28,118200.0,27.5884,27.596,27.558,27.5808,118200.0
2011-01-28 11:10:00,36.28,36.3,36.27,36.29,65800.0,27.5808,27.596,27.5732,27.5884,65800.0
2011-01-28 11:15:00,36.29,36.31,36.23,36.31,250300.0,27.5884,27.6036,27.5427,27.6036,250300.0
2011-01-28 11:20:00,36.31,36.33,36.26,36.27,68900.0,27.6036,27.6188,27.5656,27.5732,68900.0
2011-01-28 11:25:00,36.26,36.28,36.21,36.21,130500.0,27.5656,27.5808,27.5275,27.5275,130500.0
2011-01-28 11:30:00,36.21,36.21,36.08,36.08,250500.0,27.5275,27.5275,27.4287,27.4287,250500.0
2011-01-28 11:35:00,36.09,36.09,36.06,36.09,211800.0,27.4363,27.4363,27.4135,27.4363,211800.0
2011-01-28 11:40:00,36.09,36.11,36.03,36.04,166700.0,27.4363,27.4515,27.3907,27.3983,166700.0
2011-01-28 11:45:00,36.04,36.05,36.03,36.05,67000.0,27.3983,27.4059,27.3907,27.4059,67000.0
2011-01-28 11:50:00,36.04,36.04,35.96,36.01,256100.0,27.3983,27.3983,27.3375,27.3755,256100.0
2011-01-28 11:55:00,36.01,36.02,35.95,35.98,110300.0,27.3755,27.3831,27.3299,27.3527,110300.0
2011-01-28 12:00:00,35.98,35.98,35.84,35.89,286000.0,27.3527,27.3527,27.2463,27.2843,286000.0
2011-01-28 12:05:00,35.89,35.96,35.88,35.94,501300.0,27.2843,27.3375,27.2767,27.3223,501300.0
2011-01-28 12:10:00,35.94,35.97,35.91,35.91,186600.0,27.3223,27.3451,27.2995,27.2995,186600.0
2011-01-28 12:15:00,35.92,35.99,35.92,35.97,97800.0,27.3071,27.3603,27.3071,27.3451,97800.0
2011-01-28 12:20:00,35.98,35.98,35.95,35.97,162400.0,27.3527,27.3527,27.3299,27.3451,162400.0
2011-01-28 12:25:00,35.96,35.97,35.92,35.92,69600.0,27.3375,27.3451,27.3071,27.3071,69600.0
2011-01-28 12:30:00,35.91,35.97,35.9,35.96,85000.0,27.2995,27.3451,27.2919,27.3375,85000.0
2011-01-28 12:35:00,35.96,35.98,35.95,35.96,55700.0,27.3375,27.3527,27.3299,27.3375,55700.0
2011-01-28 12:40:00,35.97,36.03,35.97,36.02,311300.0,27.3451,27.3907,27.3451,27.3831,311300.0
2011-01-28 12:45:00,36.02,36.03,35.98,36.01,106500.0,27.3831,27.3907,27.3527,27.3755,106500.0
2011-01-28 12:50:00,36.02,36.03,35.99,36.0,100500.0,27.3831,27.3907,27.3603,27.3679,100500.0
2011-01-28 12:55:00,35.99,35.99,35.96,35.99,253200.0,27.3603,27.3603,27.3375,27.3603,253200.0
2011-01-28 13:00:00,35.99,36.0,35.94,35.96,66400.0,27.3603,27.3679,27.3223,27.3375,66400.0
2011-01-28 13:05:00,35.96,35.96,35.87,35.87,239000.0,27.3375,27.3375,27.2691,27.2691,239000.0
2011-01-28 13:10:00,35.87,35.92,35.87,35.89,86100.0,27.2691,27.3071,27.2691,27.2843,86100.0
2011-01-28 13:15:00,35.89,35.91,35.86,35.89,189400.0,27.2843,27.2995,27.2615,27.2843,189400.0
2011-01-28 13:20:00,35.9,35.91,35.82,35.86,377700.0,27.2919,27.2995,27.2311,27.2615,377700.0
2011-01-28 13:25:00,35.87,35.89,35.84,35.88,174600.0,27.2691,27.2843,27.2463,27.2767,174600.0
2011-01-28 13:30:00,35.88,35.92,35.87,35.88,88700.0,27.2767,27.3071,27.2691,27.2767,88700.0
2011-01-28 13:35:00,35.87,35.88,35.82,35.84,161300.0,27.2691,27.2767,27.2311,27.2463,161300.0
2011-01-28 13:40:00,35.84,35.88,35.81,35.84,221300.0,27.2463,27.2767,27.2235,27.2463,221300.0
2011-01-28 13:45:00,35.84,35.88,35.84,35.88,142100.0,27.2463,27.2767,27.2463,27.2767,142100.0
2011-01-28 13:50:00,35.89,35.93,35.89,35.92,101800.0,27.2843,27.3147,27.2843,27.3071,101800.0
2011-01-28 13:55:00,35.91,35.98,35.91,35.98,100600.0,27.2995,27.3527,27.2995,27.3527,100600.0
2011-01-28 14:00:00,35.98,36.0,35.98,36.0,27800.0,27.3527,27.3679,27.3527,27.3679,27800.0
2011-01-28 14:05:00,36.0,36.02,35.96,35.97,72500.0,27.3679,27.3831,27.3375,27.3451,72500.0
2011-01-28 14:10:00,35.97,35.98,35.92,35.94,200600.0,27.3451,27.3527,27.3071,27.3223,200600.0
2011-01-28 14:15:00,35.94,35.95,35.91,35.94,98300.0,27.3223,27.3299,27.2995,27.3223,98300.0
2011-01-28 14:20:00,35.93,35.96,35.92,35.94,66200.0,27.3147,27.3375,27.3071,27.3223,66200.0
2011-01-28 14:25:00,35.94,35.95,35.94,35.94,21300.0,27.3223,27.3299,27.3223,27.3223,21300.0
2011-01-28 14:30:00,35.94,35.96,35.93,35.96,36500.0,27.3223,27.3375,27.3147,27.3375,36500.0
2011-01-28 14:35:00,35.95,35.97,35.92,35.92,30200.0,27.3299,27.3451,27.3071,27.3071,30200.0
2011-01-28 14:40:00,35.93,35.97,35.93,35.94,33800.0,27.3147,27.3451,27.3147,27.3223,33800.0
2011-01-28 14:45:00,35.93,35.97,35.92,35.94,49900.0,27.3147,27.3451,27.3071,27.3223,49900.0
2011-01-28 14:50:00,35.95,35.96,35.89,35.9,94600.0,27.3299,27.3375,27.2843,27.2919,94600.0
2011-01-28 14:55:00,35.9,35.92,35.86,35.92,44500.0,27.2919,27.3071,27.2615,27.3071,44500.0
2011-01-28 15:00:00,35.91,35.92,35.88,35.92,275300.0,27.2995,27.3071,27.2767,27.3071,275300.0
2011-01-28 15:05:00,35.92,35.94,35.89,35.89,112900.0,27.3071,27.3223,27.2843,27.2843,112900.0
2011-01-28 15:10:00,35.89,35.91,35.85,35.89,118800.0,27.2843,27.2995,27.2539,27.2843,118800.0
2011-01-28 15:15:00,35.89,35.89,35.85,35.86,216200.0,27.2843,27.2843,27.2539,27.2615,216200.0
2011-01-28 15:20:00,35.87,35.87,35.81,35.86,166200.0,27.2691,27.2691,27.2235,27.2615,166200.0
2011-01-28 15:25:00,35.85,35.86,35.78,35.79,164500.0,27.2539,27.2615,27.2007,27.2083,164500.0
2011-01-28 15:30:00,35.79,35.82,35.78,35.81,166100.0,27.2083,27.2311,27.2007,27.2235,166100.0
2011-01-28 15:35:00,35.81,35.84,35.78,35.82,533400.0,27.2235,27.2463,27.2007,27.2311,533400.0
2011-01-28 15:40:00,35.82,35.84,35.78,35.83,269700.0,27.2311,27.2463,27.2007,27.2387,269700.0
2011-01-28 15:45:00,35.83,35.86,35.81,35.82,375300.0,27.2387,27.2615,27.2235,27.2311,375300.0
2011-01-28 15:50:00,35.82,35.87,35.79,35.87,592800.0,27.2311,27.2691,27.2083,27.2691,592800.0
2011-01-28 15:55:00,35.87,35.88,35.83,35.84,1232900.0,27.2691,27.2767,27.2387,27.2463,1232900.0
2011-01-31 09:30:00,35.92,36.06,35.87,36.01,308700.0,27.3071,27.4135,27.2691,27.3755,308700.0
2011-01-31 09:35:00,36.02,36.05,35.99,36.04,170400.0,27.3831,27.4059,27.3603,27.3983,170400.0
2011-01-31 09:40:00,36.03,36.16,36.0,36.13,558600.0,27.3907,27.4895,27.3679,27.4667,558600.0
2011-01-31 09:45:00,36.12,36.13,36.01,36.02,593400.0,27.4591,27.4667,27.3755,27.3831,593400.0
2011-01-31 09:50:00,36.03,36.07,36.01,36.01,248000.0,27.3907,27.4211,27.3755,27.3755,248000.0
2011-01-31 09:55:00,36.01,36.09,36.01,36.05,234300.0,27.3755,27.4363,27.3755,27.4059,234300.0
2011-01-31 10:00:00,36.04,36.09,36.02,36.06,262700.0,27.3983,27.4363,27.3831,27.4135,262700.0
2011-01-31 10:05:00,36.06,36.11,36.06,36.06,212400.0,27.4135,27.4515,27.4135,27.4135,212400.0
2011-01-31 10:10:00,36.06,36.09,36.03,36.04,78800.0,27.4135,27.4363,27.3907,27.3983,78800.0
2011-01-31 10:15:00,36.03,36.08,36.02,36.07,40200.0,27.3907,27.4287,27.3831,27.4211,40200.0
2011-01-31 10:20:00,36.07,36.14,36.07,36.12,153800.0,27.4211,27.4743,27.4211,27.4591,153800.0
2011-01-31 10:25:00,36.12,36.13,36.1,36.12,75000.0,27.4591,27.4667,27.4439,27.4591,75000.0
2011-01-31 10:30:00,36.13,36.13,36.09,36.1,65700.0,27.4667,27.4667,27.4363,27.4439,65700.0
2011-01-31 10:35:00,36.09,36.16,36.09,36.15,122200.0,27.4363,27.4895,27.4363,27.4819,122200.0
2011-01-31 10:40:00,36.15,36.16,36.12,36.12,62900.0,27.4819,27.4895,27.4591,27.4591,62900.0
2011-01-31 10:45:00,36.13,36.15,36.12,36.13,54300.0,27.4667,27.4819,27.4591,27.4667,54300.0
2011-01-31 10:50:00,36.12,36.15,36.12,36.12,60800.0,27.4591,27.4819,27.4591,27.4591,60800.0
2011-01-31 10:55:00,36.12,36.18,36.11,36.17,70500.0,27.4591,27.5047,27.4515,27.4971,70500.0
2011-01-31 11:00:00,36.17,36.2,36.16,36.2,46300.0,27.4971,27.5199,27.4895,27.5199,46300.0
2011-01-31 11:05:00,36.2,36.21,36.18,36.19,49600.0,27.5199,27.5275,27.5047,27.5123,49600.0
2011-01-31 11:10:00,36.19,36.2,36.16,36.16,46200.0,27.5123,27.5199,27.4895,27.4895,46200.0
2011-01-31 11:15:00,36.16,36.16,36.12,36.12,179300.0,27.4895,27.4895,27.4591,27.4591,179300.0
2011-01-31 11:20:00,36.12,36.15,36.12,36.14,41600.0,27.4591,27.4819,27.4591,27.4743,41600.0
2011-01-31 11:25:00,36.14,36.18,36.14,36.17,58800.0,27.4743,27.5047,27.4743,27.4971,58800.0
2011-01-31 11:30:00,36.16,36.16,36.14,36.15,108700.0,27.4895,27.4895,27.4743,27.4819,108700.0
2011-01-31 11:35:00,36.16,36.17,36.15,36.15,109500.0,27.4895,27.4971,27.4819,27.4819,109500.0
2011-01-31 11:40:00,36.15,36.2,36.15,36.2,66300.0,27.4819,27.5199,27.4819,27.5199,66300.0
2011-01-31 11:45:00,36.19,36.2,36.14,36.16,69800.0,27.5123,27.5199,27.4743,27.4895,69800.0
2011-01-31 11:50:00,36.16,36.16,36.15,36.15,32200.0,27.4895,27.4895,27.4819,27.4819,32200.0
2011-01-31 11:55:00,36.15,36.19,36.14,36.17,29700.0,27.4819,27.5123,27.4743,27.4971,29700.0
2011-01-31 12:00:00,36.17,36.2,36.17,36.18,60200.0,27.4971,27.5199,27.4971,27.5047,60200.0
2011-01-31 12:05:00,36.19,36.22,36.18,36.2,87900.0,27.5123,27.5351,27.5047,27.5199,87900.0
2011-01-31 12:10:00,36.19,36.24,36.19,36.22,72700.0,27.5123,27.5504,27.5123,27.5351,72700.0
2011-01-31 12:15:00,36.22,36.22,36.19,36.22,79900.0,27.5351,27.5351,27.5123,27.5351,79900.0
2011-01-31 12:20:00,36.23,36.25,36.22,36.22,51900.0,27.5427,27.558,27.5351,27.5351,51900.0
2011-01-31 12:25:00,36.22,36.27,36.21,36.27,82500.0,27.5351,27.5732,27.5275,27.5732,82500.0
2011-01-31 12:30:00,36.27,36.27,36.25,36.25,237200.0,27.5732,27.5732,27.558,27.558,237200.0
2011-01-31 12:35:00,36.26,36.26,36.22,36.22,158500.0,27.5656,27.5656,27.5351,27.5351,158500.0
2011-01-31 12:40:00,36.23,36.23,36.19,36.21,125300.0,27.5427,27.5427,27.5123,27.5275,125300.0
2011-01-31 12:45:00,36.22,36.23,36.19,36.19,92900.0,27.5351,27.5427,27.5123,27.5123,92900.0
2011-01-31 12:50:00,36.19,36.21,36.19,36.21,40000.0,27.5123,27.5275,27.5123,27.5275,40000.0
2011-01-31 12:55:00,36.21,36.23,36.2,36.22,88300.0,27.5275,27.5427,27.5199,27.5351,88300.0
2011-01-31 13:00:00,36.22,36.25,36.22,36.24,66800.0,27.5351,27.558,27.5351,27.5504,66800.0
2011-01-31 13:05:00,36.24,36.25,36.23,36.25,78900.0,27.5504,27.558,27.5427,27.558,78900.0
2011-01-31 13:10:00,36.25,36.25,36.23,36.23,80400.0,27.558,27.558,27.5427,27.5427,80400.0
2011-01-31 13:15:00,36.24,36.27,36.23,36.25,106700.0,27.5504,27.5732,27.5427,27.558,106700.0
2011-01-31 13:20:00,36.24,36.25,36.22,36.22,80200.0,27.5504,27.558,27.5351,27.5351,80200.0
2011-01-31 13:25:00,36.22,36.24,36.22,36.23,290800.0,27.5351,27.5504,27.5351,27.5427,290800.0
2011-01-31 13:30:00,36.22,36.23,36.22,36.23,30900.0,27.5351,27.5427,27.5351,27.5427,30900.0
2011-01-31 13:35:00,36.23,36.23,36.2,36.21,160300.0,27.5427,27.5427,27.5199,27.5275,160300.0
2011-01-31 13:40:00,36.2,36.22,36.19,36.21,146100.0,27.5199,27.5351,27.5123,27.5275,146100.0
2011-01-31 13:45:00,36.22,36.23,36.21,36.22,51100.0,27.5351,27.5427,27.5275,27.5351,51100.0
2011-01-31 13:50:00,36.23,36.25,36.23,36.25,42500.0,27.5427,27.558,27.5427,27.558,42500.0
2011-01-31 13:55:00,36.24,36.25,36.24,36.25,12100.0,27.5504,27.558,27.5504,27.558,12100.0
2011-01-31 14:00:00,36.25,36.27,36.25,36.26,72800.0,27.558,27.5732,27.558,27.5656,72800.0
2011-01-31 14:05:00,36.26,36.27,36.24,36.25,69400.0,27.5656,27.5732,27.5504,27.558,69400.0
2011-01-31 14:10:00,36.24,36.25,36.2,36.2,138900.0,27.5504,27.558,27.5199,27.5199,138900.0
2011-01-31 14:15:00,36.2,36.21,36.2,36.2,84200.0,27.5199,27.5275,27.5199,27.5199,84200.0
2011-01-31 14:20:00,36.2,36.21,36.18,36.19,93700.0,27.5199,27.5275,27.5047,27.5123,93700.0
2011-01-31 14:25:00,36.2,36.2,36.17,36.17,251300.0,27.5199,27.5199,27.4971,27.4971,251300.0
2011-01-31 14:30:00,36.17,36.17,36.14,36.17,275600.0,27.4971,27.4971,27.4743,27.4971,275600.0
2011-01-31 14:35:00,36.17,36.17,36.13,36.15,162300.0,27.4971,27.4971,27.4667,27.4819,162300.0
2011-01-31 14:40:00,36.16,36.17,36.15,36.17,109800.0,27.4895,27.4971,27.4819,27.4971,109800.0
2011-01-31 14:45:00,36.17,36.18,36.12,36.13,245800.0,27.4971,27.5047,27.4591,27.4667,245800.0
2011-01-31 14:50:00,36.13,36.18,36.11,36.17,141600.0,27.4667,27.5047,27.4515,27.4971,141600.0
2011-01-31 14:55:00,36.18,36.18,36.15,36.17,141800.0,27.5047,27.5047,27.4819,27.4971,141800.0
2011-01-31 15:00:00,36.17,36.22,36.16,36.21,209400.0,27.4971,27.5351,27.4895,27.5275,209400.0
2011-01-31 15:05:00,36.21,36.21,36.19,36.2,144500.0,27.5275,27.5275,27.5123,27.5199,144500.0
2011-01-31 15:10:00,36.2,36.22,36.19,36.2,186900.0,27.5199,27.5351,27.5123,27.5199,186900.0
2011-01-31 15:15:00,36.19,36.23,36.19,36.19,128000.0,27.5123,27.5427,27.5123,27.5123,128000.0
2011-01-31 15:20:00,36.19,36.2,36.17,36.17,91300.0,27.5123,27.5199,27.4971,27.4971,91300.0
2011-01-31 15:25:00,36.18,36.19,36.17,36.18,189900.0,27.5047,27.5123,27.4971,27.5047,189900.0
2011-01-31 15:30:00,36.18,36.21,36.16,36.2,108700.0,27.5047,27.5275,27.4895,27.5199,108700.0
2011-01-31 15:35:00,36.2,36.2,36.19,36.19,65500.0,27.5199,27.5199,27.5123,27.5123,65500.0
2011-01-31 15:40:00,36.19,36.22,36.19,36.2,194600.0,27.5123,27.5351,27.5123,27.5199,194600.0
2011-01-31 15:45:00,36.2,36.24,36.18,36.22,362500.0,27.5199,27.5504,27.5047,27.5351,362500.0
2011-01-31 15:50:00,36.22,36.23,36.19,36.23,409400.0,27.5351,27.5427,27.5123,27.5427,409400.0
2011-01-31 15:55:00,36.23,36.24,36.22,36.23,628500.0,27.5427,27.5504,27.5351,27.5427,628500.0
2011-02-01 09:30:00,36.47,36.52,36.41,36.51,389500.0,27.7252,27.7632,27.6796,27.7556,389500.0
2011-02-01 09:35:00,36.51,36.56,36.51,36.51,450000.0,27.7556,27.7936,27.7556,27.7556,450000.0
2011-02-01 09:40:00,36.52,36.53,36.45,36.45,427400.0,27.7632,27.7708,27.71,27.71,427400.0
2011-02-01 09:45:00,36.45,36.46,36.38,36.38,337100.0,27.71,27.7176,27.6568,27.6568,337100.0
2011-02-01 09:50:00,36.38,36.43,36.38,36.4,159600.0,27.6568,27.6948,27.6568,27.672,159600.0
2011-02-01 09:55:00,36.41,36.46,36.41,36.45,276400.0,27.6796,27.7176,27.6796,27.71,276400.0
2011-02-01 10:00:00,36.46,36.51,36.41,36.46,808800.0,27.7176,27.7556,27.6796,27.7176,808800.0
2011-02-01 10:05:00,36.46,36.48,36.41,36.42,361900.0,27.7176,27.7328,27.6796,27.6872,361900.0
2011-02-01 10:10:00,36.41,36.43,36.39,36.43,160800.0,27.6796,27.6948,27.6644,27.6948,160800.0
2011-02-01 10:15:00,36.42,36.48,36.41,36.48,163800.0,27.6872,27.7328,27.6796,27.7328,163800.0
2011-02-01 10:20:00,36.48,36.57,36.48,36.55,216700.0,27.7328,27.8012,27.7328,27.786,216700.0
2011-02-01 10:25:00,36.54,36.54,36.51,36.54,270800.0,27.7784,27.7784,27.7556,27.7784,270800.0
2011-02-01 10:30:00,36.54,36.55,36.5,36.51,182000.0,27.7784,27.786,27.748,27.7556,182000.0
2011-02-01 10:35:00,36.51,36.55,36.51,36.54,222200.0,27.7556,27.786,27.7556,27.7784,222200.0
2011-02-01 10:40:00,36.54,36.59,36.53,36.57,123000.0,27.7784,27.8164,27.7708,27.8012,123000.0
2011-02-01 10:45:00,36.58,36.6,36.57,36.57,50800.0,27.8088,27.824,27.8012,27.8012,50800.0
2011-02-01 10:50:00,36.57,36.6,36.55,36.57,144900.0,27.8012,27.824,27.786,27.8012,144900.0
2011-02-01 10:55:00,36.57,36.58,36.54,36.57,137200.0,27.8012,27.8088,27.7784,27.8012,137200.0
2011-02-01 11:00:00,36.57,36.58,36.56,36.57,90900.0,27.8012,27.8088,27.7936,27.8012,90900.0
2011-02-01 11:05:00,36.57,36.61,36.57,36.57,226200.0,27.8012,27.8316,27.8012,27.8012,226200.0
2011-02-01 11:10:00,36.57,36.57,36.55,36.55,90700.0,27.8012,27.8012,27.786,27.786,90700.0
2011-02-01 11:15:00,36.55,36.55,36.52,36.54,87200.0,27.786,27.786,27.7632,27.7784,87200.0
2011-02-01 11:20:00,36.55,36.55,36.51,36.52,63200.0,27.786,27.786,27.7556,27.7632,63200.0
2011-02-01 11:25:00,36.52,36.54,36.52,36.53,60000.0,27.7632,27.7784,27.7632,27.7708,60000.0
2011-02-01 11:30:00,36.53,36.57,36.52,36.55,120200.0,27.7708,27.8012,27.7632,27.786,120200.0
2011-02-01 11:35:00,36.55,36.57,36.54,36.57,59200.0,27.786,27.8012,27.7784,27.8012,59200.0
2011-02-01 11:40:00,36.56,36.57,36.54,36.54,222000.0,27.7936,27.8012,27.7784,27.7784,222000.0
2011-02-01 11:45:00,36.54,36.58,36.54,36.57,169000.0,27.7784,27.8088,27.7784,27.8012,169000.0
2011-02-01 11:50:00,36.57,36.59,36.56,36.58,103500.0,27.8012,27.8164,27.7936,27.8088,103500.0
2011-02-01 11:55:00,36.59,36.63,36.58,36.59,115000.0,27.8164,27.8468,27.8088,27.8164,115000.0
2011-02-01 12:00:00,36.6,36.6,36.57,36.59,57400.0,27.824,27.824,27.8012,27.8164,57400.0
2011-02-01 12:05:00,36.59,36.63,36.58,36.63,64700.0,27.8164,27.8468,27.8088,27.8468,64700.0
2011-02-01 12:10:00,36.62,36.66,36.61,36.66,79300.0,27.8392,27.8696,27.8316,27.8696,79300.0
2011-02-01 12:15:00,36.66,36.69,36.65,36.68,65400.0,27.8696,27.8924,27.862,27.8848,65400.0
2011-02-01 12:20:00,36.69,36.7,36.68,36.69,63100.0,27.8924,27.9001,27.8848,27.8924,63100.0
2011-02-01 12:25:00,36.69,36.7,36.69,36.69,94800.0,27.8924,27.9001,27.8924,27.8924,94800.0
2011-02-01 12:30:00,36.68,36.69,36.65,36.66,47000.0,27.8848,27.8924,27.862,27.8696,47000.0
2011-02-01 12:35:00,36.66,36.69,36.66,36.68,36100.0,27.8696,27.8924,27.8696,27.8848,36100.0
2011-02-01 12:40:00,36.69,36.7,36.68,36.7,31700.0,27.8924,27.9001,27.8848,27.9001,31700.0
2011-02-01 12:45:00,36.7,36.71,36.68,36.69,121100.0,27.9001,27.9077,27.8848,27.8924,121100.0
2011-02-01 12:50:00,36.69,36.72,36.68,36.7,317600.0,27.8924,27.9153,27.8848,27.9001,317600.0
2011-02-01 12:55:00,36.71,36.75,36.71,36.75,148900.0,27.9077,27.9381,27.9077,27.9381,148900.0
2011-02-01 13:00:00,36.74,36.77,36.74,36.76,178500.0,27.9305,27.9533,27.9305,27.9457,178500.0
2011-02-01 13:05:00,36.75,36.75,36.73,36.74,27300.0,27.9381,27.9381,27.9229,27.9305,27300.0
2011-02-01 13:10:00,36.73,36.76,36.73,36.73,45800.0,27.9229,27.9457,27.9229,27.9229,45800.0
2011-02-01 13:15:00,36.74,36.74,36.71,36.73,21300.0,27.9305,27.9305,27.9077,27.9229,21300.0
2011-02-01 13:20:00,36.72,36.74,36.72,36.72,31700.0,27.9153,27.9305,27.9153,27.9153,31700.0
2011-02-01 13:25:00,36.72,36.74,36.72,36.73,18000.0,27.9153,27.9305,27.9153,27.9229,18000.0
2011-02-01 13:30:00,36.73,36.75,36.73,36.73,21400.0,27.9229,27.9381,27.9229,27.9229,21400.0
2011-02-01 13:35:00,36.73,36.73,36.7,36.71,12200.0,27.9229,27.9229,27.9001,27.9077,12200.0
2011-02-01 13:40:00,36.71,36.72,36.7,36.7,36700.0,27.9077,27.9153,27.9001,27.9001,36700.0
2011-02-01 13:45:00,36.7,36.72,36.69,36.7,14700.0,27.9001,27.9153,27.8924,27.9001,14700.0
2011-02-01 13:50:00,36.71,36.73,36.71,36.72,248400.0,27.9077,27.9229,27.9077,27.9153,248400.0
2011-02-01 13:55:00,36.72,36.73,36.68,36.68,63800.0,27.9153,27.9229,27.8848,27.8848,63800.0
2011-02-01 14:00:00,36.68,36.7,36.68,36.7,92400.0,27.8848,27.9001,27.8848,27.9001,92400.0
2011-02-01 14:05:00,36.7,36.72,36.7,36.72,8700.0,27.9001,27.9153,27.9001,27.9153,8700.0
2011-02-01 14:10:00,36.71,36.72,36.7,36.71,27100.0,27.9077,27.9153,27.9001,27.9077,27100.0
2011-02-01 14:15:00,36.7,36.72,36.7,36.7,29900.0,27.9001,27.9153,27.9001,27.9001,29900.0
2011-02-01 14:20:00,36.7,36.71,36.68,36.68,45000.0,27.9001,27.9077,27.8848,27.8848,45000.0
2011-02-01 14:25:00,36.68,36.69,36.67,36.67,20300.0,27.8848,27.8924,27.8772,27.8772,20300.0
2011-02-01 14:30:00,36.67,36.7,36.67,36.68,47200.0,27.8772,27.9001,27.8772,27.8848,47200.0
2011-02-01 14:35:00,36.68,36.7,36.67,36.69,88900.0,27.8848,27.9001,27.8772,27.8924,88900.0
2011-02-01 14:40:00,36.69,36.72,36.69,36.71,55200.0,27.8924,27.9153,27.8924,27.9077,55200.0
2011-02-01 14:45:00,36.7,36.72,36.66,36.67,42000.0,27.9001,27.9153,27.8696,27.8772,42000.0
2011-02-01 14:50:00,36.66,36.68,36.65,36.66,319000.0,27.8696,27.8848,27.862,27.8696,319000.0
2011-02-01 14:55:00,36.66,36.72,36.66,36.72,201400.0,27.8696,27.9153,27.8696,27.9153,201400.0
2011-02-01 15:00:00,36.72,36.73,36.7,36.72,136800.0,27.9153,27.9229,27.9001,27.9153,136800.0
2011-02-01 15:05:00,36.71,36.72,36.69,36.7,91100.0,27.9077,27.9153,27.8924,27.9001,91100.0
2011-02-01 15:10:00,36.7,36.71,36.69,36.69,82900.0,27.9001,27.9077,27.8924,27.8924,82900.0
2011-02-01 15:15:00,36.7,36.72,36.69,36.72,78800.0,27.9001,27.9153,27.8924,27.9153,78800.0
2011-02-01 15:20:00,36.72,36.74,36.71,36.73,119500.0,27.9153,27.9305,27.9077,27.9229,119500.0
2011-02-01 15:25:00,36.73,36.75,36.72,36.73,34000.0,27.9229,27.9381,27.9153,27.9229,34000.0
2011-02-01 15:30:00,36.74,36.74,36.71,36.73,129700.0,27.9305,27.9305,27.9077,27.9229,129700.0
2011-02-01 15:35:00,36.73,36.76,36.73,36.74,292400.0,27.9229,27.9457,27.9229,27.9305,292400.0
2011-02-01 15:40:00,36.75,36.78,36.74,36.78,583100.0,27.9381,27.9609,27.9305,27.9609,583100.0
2011-02-01 15:45:00,36.78,36.8,36.77,36.79,598100.0,27.9609,27.9761,27.9533,27.9685,598100.0
2011-02-01 15:50:00,36.78,36.8,36.74,36.75,420700.0,27.9609,27.9761,27.9305,27.9381,420700.0
2011-02-01 15:55:00,36.74,36.75,36.72,36.74,1562800.0,27.9305,27.9381,27.9153,27.9305,1562800.0
2011-02-02 09:30:00,36.66,36.71,36.63,36.7,117300.0,27.8696,27.9077,27.8468,27.9001,117300.0
2011-02-02 09:35:00,36.7,36.72,36.64,36.64,167500.0,27.9001,27.9153,27.8544,27.8544,167500.0
2011-02-02 09:40:00,36.65,36.67,36.62,36.66,203300.0,27.862,27.8772,27.8392,27.8696,203300.0
2011-02-02 09:45:00,36.68,36.7,36.67,36.68,71400.0,27.8848,27.9001,27.8772,27.8848,71400.0
2011-02-02 09:50:00,36.68,36.73,36.67,36.72,115700.0,27.8848,27.9229,27.8772,27.9153,115700.0
2011-02-02 09:55:00,36.73,36.76,36.73,36.76,207200.0,27.9229,27.9457,27.9229,27.9457,207200.0
2011-02-02 10:00:00,36.76,36.76,36.63,36.65,845700.0,27.9457,27.9457,27.8468,27.862,845700.0
2011-02-02 10:05:00,36.65,36.71,36.65,36.69,91900.0,27.862,27.9077,27.862,27.8924,91900.0
2011-02-02 10:10:00,36.7,36.78,36.7,36.77,72100.0,27.9001,27.9609,27.9001,27.9533,72100.0
2011-02-02 10:15:00,36.76,36.8,36.76,36.79,55000.0,27.9457,27.9761,27.9457,27.9685,55000.0
2011-02-02 10:20:00,36.79,36.82,36.73,36.74,771700.0,27.9685,27.9913,27.9229,27.9305,771700.0
2011-02-02 10:25:00,36.74,36.79,36.74,36.79,88300.0,27.9305,27.9685,27.9305,27.9685,88300.0
2011-02-02 10:30:00,36.79,36.81,36.76,36.8,182600.0,27.9685,27.9837,27.9457,27.9761,182600.0
2011-02-02 10:35:00,36.81,36.82,36.79,36.79,314000.0,27.9837,27.9913,27.9685,27.9685,314000.0
2011-02-02 10:40:00,36.79,36.8,36.74,36.75,98800.0,27.9685,27.9761,27.9305,27.9381,98800.0
2011-02-02 10:45:00,36.76,36.76,36.71,36.71,197700.0,27.9457,27.9457,27.9077,27.9077,197700.0
2011-02-02 10:50:00,36.71,36.74,36.71,36.72,31100.0,27.9077,27.9305,27.9077,27.9153,31100.0
2011-02-02 10:55:00,36.72,36.73,36.72,36.72,325000.0,27.9153,27.9229,27.9153,27.9153,325000.0
2011-02-02 11:00:00,36.72,36.73,36.69,36.69,73800.0,27.9153,27.9229,27.8924,27.8924,73800.0
2011-02-02 11:05:00,36.7,36.7,36.63,36.63,223400.0,27.9001,27.9001,27.8468,27.8468,223400.0
2011-02-02 11:10:00,36.64,36.67,36.63,36.67,78800.0,27.8544,27.8772,27.8468,27.8772,78800.0
2011-02-02 11:15:00,36.67,36.68,36.65,36.68,36100.0,27.8772,27.8848,27.862,27.8848,36100.0
2011-02-02 11:20:00,36.68,36.69,36.67,36.67,102200.0,27.8848,27.8924,27.8772,27.8772,102200.0
2011-02-02 11:25:00,36.67,36.7,36.67,36.69,12900.0,27.8772,27.9001,27.8772,27.8924,12900.0
2011-02-02 11:30:00,36.69,36.7,36.67,36.69,73800.0,27.8924,27.9001,27.8772,27.8924,73800.0
2011-02-02 11:35:00,36.69,36.7,36.67,36.67,20000.0,27.8924,27.9001,27.8772,27.8772,20000.0
2011-02-02 11:40:00,36.68,36.69,36.67,36.68,123300.0,27.8848,27.8924,27.8772,27.8848,123300.0
2011-02-02 11:45:00,36.68,36.71,36.68,36.7,55600.0,27.8848,27.9077,27.8848,27.9001,55600.0
2011-02-02 11:50:00,36.7,36.72,36.68,36.71,71100.0,27.9001,27.9153,27.8848,27.9077,71100.0
2011-02-02 11:55:00,36.7,36.72,36.69,36.72,433000.0,27.9001,27.9153,27.8924,27.9153,433000.0
2011-02-02 12:00:00,36.72,36.72,36.68,36.7,236700.0,27.9153,27.9153,27.8848,27.9001,236700.0
2011-02-02 12:05:00,36.7,36.7,36.68,36.7,60000.0,27.9001,27.9001,27.8848,27.9001,60000.0
2011-02-02 12:10:00,36.7,36.7,36.69,36.7,71400.0,27.9001,27.9001,27.8924,27.9001,71400.0
2011-02-02 12:15:00,36.7,36.7,36.68,36.69,98900.0,27.9001,27.9001,27.8848,27.8924,98900.0
2011-02-02 12:20:00,36.69,36.69,36.65,36.66,39500.0,27.8924,27.8924,27.862,27.8696,39500.0
2011-02-02 12:25:00,36.66,36.67,36.64,36.64,131500.0,27.8696,27.8772,27.8544,27.8544,131500.0
2011-02-02 12:30:00,36.65,36.66,36.64,36.66,195500.0,27.862,27.8696,27.8544,27.8696,195500.0
2011-02-02 12:35:00,36.67,36.68,36.65,36.68,23600.0,27.8772,27.8848,27.862,27.8848,23600.0
2011-02-02 12:40:00,36.69,36.7,36.67,36.67,95800.0,27.8924,27.9001,27.8772,27.8772,95800.0
2011-02-02 12:45:00,36.66,36.68,36.66,36.68,39800.0,27.8696,27.8848,27.8696,27.8848,39800.0
2011-02-02 12:50:00,36.68,36.69,36.66,36.67,47700.0,27.8848,27.8924,27.8696,27.8772,47700.0
2011-02-02 12:55:00,36.67,36.69,36.67,36.68,51300.0,27.8772,27.8924,27.8772,27.8848,51300.0
2011-02-02 13:00:00,36.68,36.69,36.67,36.69,109300.0,27.8848,27.8924,27.8772,27.8924,109300.0
2011-02-02 13:05:00,36.69,36.7,36.69,36.7,124300.0,27.8924,27.9001,27.8924,27.9001,124300.0
2011-02-02 13:10:00,36.7,36.7,36.69,36.69,36200.0,27.9001,27.9001,27.8924,27.8924,36200.0
2011-02-02 13:15:00,36.69,36.69,36.68,36.69,45000.0,27.8924,27.8924,27.8848,27.8924,45000.0
2011-02-02 13:20:00,36.69,36.7,36.69,36.7,12200.0,27.8924,27.9001,27.8924,27.9001,12200.0
2011-02-02 13:25:00,36.7,36.71,36.69,36.69,30500.0,27.9001,27.9077,27.8924,27.8924,30500.0
2011-02-02 13:30:00,36.7,36.7,36.68,36.69,38000.0,27.9001,27.9001,27.8848,27.8924,38000.0
2011-02-02 13:35:00,36.69,36.69,36.67,36.67,138500.0,27.8924,27.8924,27.8772,27.8772,138500.0
2011-02-02 13:40:00,36.67,36.67,36.64,36.64,46600.0,27.8772,27.8772,27.8544,27.8544,46600.0
2011-02-02 13:45:00,36.64,36.66,36.63,36.66,29200.0,27.8544,27.8696,27.8468,27.8696,29200.0
2011-02-02 13:50:00,36.66,36.68,36.65,36.68,31100.0,27.8696,27.8848,27.862,27.8848,31100.0
2011-02-02 13:55:00,36.67,36.68,36.64,36.64,95900.0,27.8772,27.8848,27.8544,27.8544,95900.0
2011-02-02 14:00:00,36.64,36.66,36.64,36.66,107700.0,27.8544,27.8696,27.8544,27.8696,107700.0
2011-02-02 14:05:00,36.66,36.66,36.64,36.64,84100.0,27.8696,27.8696,27.8544,27.8544,84100.0
2011-02-02 14:10:00,36.65,36.66,36.64,36.65,39800.0,27.862,27.8696,27.8544,27.862,39800.0
2011-02-02 14:15:00,36.64,36.66,36.64,36.64,36500.0,27.8544,27.8696,27.8544,27.8544,36500.0
2011-02-02 14:20:00,36.64,36.67,36.64,36.67,43900.0,27.8544,27.8772,27.8544,27.8772,43900.0
2011-02-02 14:25:00,36.67,36.69,36.66,36.68,69600.0,27.8772,27.8924,27.8696,27.8848,69600.0
2011-02-02 14:30:00,36.68,36.68,36.66,36.66,79200.0,27.8848,27.8848,27.8696,27.8696,79200.0
2011-02-02 14:35:00,36.66,36.68,36.66,36.67,23400.0,27.8696,27.8848,27.8696,27.8772,23400.0
2011-02-02 14:40:00,36.66,36.68,36.66,36.67,27200.0,27.8696,27.8848,27.8696,27.8772,27200.0
2011-02-02 14:45:00,36.67,36.67,36.66,36.67,6600.0,27.8772,27.8772,27.8696,27.8772,6600.0
2011-02-02 14:50:00,36.68,36.71,36.68,36.71,67500.0,27.8848,27.9077,27.8848,27.9077,67500.0
2011-02-02 14:55:00,36.7,36.71,36.69,36.7,46300.0,27.9001,27.9077,27.8924,27.9001,46300.0
2011-02-02 15:00:00,36.69,36.71,36.67,36.7,53600.0,27.8924,27.9077,27.8772,27.9001,53600.0
2011-02-02 15:05:00,36.7,36.72,36.69,36.7,60600.0,27.9001,27.9153,27.8924,27.9001,60600.0
2011-02-02 15:10:00,36.7,36.72,36.68,36.72,54600.0,27.9001,27.9153,27.8848,27.9153,54600.0
2011-02-02 15:15:00,36.72,36.72,36.7,36.7,154000.0,27.9153,27.9153,27.9001,27.9001,154000.0
2011-02-02 15:20:00,36.7,36.71,36.69,36.71,63900.0,27.9001,27.9077,27.8924,27.9077,63900.0
2011-02-02 15:25:00,36.7,36.71,36.65,36.66,137400.0,27.9001,27.9077,27.862,27.8696,137400.0
2011-02-02 15:30:00,36.66,36.66,36.63,36.65,308100.0,27.8696,27.8696,27.8468,27.862,308100.0
2011-02-02 15:35:00,36.64,36.65,36.6,36.62,362700.0,27.8544,27.862,27.824,27.8392,362700.0
2011-02-02 15:40:00,36.62,36.65,36.61,36.63,313100.0,27.8392,27.862,27.8316,27.8468,313100.0
2011-02-02 15:45:00,36.63,36.65,36.63,36.64,178200.0,27.8468,27.862,27.8468,27.8544,178200.0
2011-02-02 15:50:00,36.64,36.64,36.6,36.61,557000.0,27.8544,27.8544,27.824,27.8316,557000.0
2011-02-02 15:55:00,36.61,36.64,36.6,36.63,473300.0,27.8316,27.8544,27.824,27.8468,473300.0
2011-02-03 09:30:00,36.64,36.69,36.56,36.58,179600.0,27.8544,27.8924,27.7936,27.8088,179600.0
2011-02-03 09:35:00,36.59,36.67,36.59,36.66,111500.0,27.8164,27.8772,27.8164,27.8696,111500.0
2011-02-03 09:40:00,36.66,36.66,36.54,36.58,424600.0,27.8696,27.8696,27.7784,27.8088,424600.0
2011-02-03 09:45:00,36.58,36.62,36.58,36.62,80600.0,27.8088,27.8392,27.8088,27.8392,80600.0
2011-02-03 09:50:00,36.63,36.65,36.58,36.58,148100.0,27.8468,27.862,27.8088,27.8088,148100.0
2011-02-03 09:55:00,36.58,36.63,36.53,36.62,150800.0,27.8088,27.8468,27.7708,27.8392,150800.0
2011-02-03 10:00:00,36.62,36.65,36.55,36.55,183600.0,27.8392,27.862,27.786,27.786,183600.0
2011-02-03 10:05:00,36.55,36.55,36.45,36.48,222500.0,27.786,27.786,27.71,27.7328,222500.0
2011-02-03 10:10:00,36.47,36.47,36.4,36.42,159900.0,27.7252,27.7252,27.672,27.6872,159900.0
2011-02-03 10:15:00,36.42,36.51,36.41,36.49,471900.0,27.6872,27.7556,27.6796,27.7404,471900.0
2011-02-03 10:20:00,36.49,36.5,36.46,36.5,205900.0,27.7404,27.748,27.7176,27.748,205900.0
2011-02-03 10:25:00,36.5,36.51,36.47,36.51,233200.0,27.748,27.7556,27.7252,27.7556,233200.0
2011-02-03 10:30:00,36.52,36.52,36.47,36.5,125900.0,27.7632,27.7632,27.7252,27.748,125900.0
2011-02-03 10:35:00,36.5,36.52,36.46,36.51,102600.0,27.748,27.7632,27.7176,27.7556,102600.0
2011-02-03 10:40:00,36.51,36.53,36.48,36.53,97200.0,27.7556,27.7708,27.7328,27.7708,97200.0
2011-02-03 10:45:00,36.53,36.56,36.52,36.53,452900.0,27.7708,27.7936,27.7632,27.7708,452900.0
2011-02-03 10:50:00,36.52,36.54,36.51,36.53,49000.0,27.7632,27.7784,27.7556,27.7708,49000.0
2011-02-03 10:55:00,36.53,36.56,36.52,36.55,59900.0,27.7708,27.7936,27.7632,27.786,59900.0
2011-02-03 11:00:00,36.54,36.54,36.48,36.48,138000.0,27.7784,27.7784,27.7328,27.7328,138000.0
2011-02-03 11:05:00,36.48,36.49,36.44,36.45,118400.0,27.7328,27.7404,27.7024,27.71,118400.0
2011-02-03 11:10:00,36.46,36.51,36.45,36.51,37000.0,27.7176,27.7556,27.71,27.7556,37000.0
2011-02-03 11:15:00,36.5,36.51,36.48,36.5,107800.0,27.748,27.7556,27.7328,27.748,107800.0
2011-02-03 11:20:00,36.5,36.52,36.49,36.52,50500.0,27.748,27.7632,27.7404,27.7632,50500.0
2011-02-03 11:25:00,36.51,36.53,36.49,36.51,31600.0,27.7556,27.7708,27.7404,27.7556,31600.0
2011-02-03 11:30:00,36.5,36.52,36.5,36.51,36800.0,27.748,27.7632,27.748,27.7556,36800.0
2011-02-03 11:35:00,36.52,36.56,36.52,36.56,30400.0,27.7632,27.7936,27.7632,27.7936,30400.0
2011-02-03 11:40:00,36.57,36.57,36.54,36.56,115300.0,27.8012,27.8012,27.7784,27.7936,115300.0
2011-02-03 11:45:00,36.55,36.59,36.55,36.56,54200.0,27.786,27.8164,27.786,27.7936,54200.0
2011-02-03 11:50:00,36.57,36.59,36.56,36.57,29800.0,27.8012,27.8164,27.7936,27.8012,29800.0
2011-02-03 11:55:00,36.58,36.61,36.57,36.59,62800.0,27.8088,27.8316,27.8012,27.8164,62800.0
2011-02-03 12:00:00,36.59,36.62,36.58,36.59,63900.0,27.8164,27.8392,27.8088,27.8164,63900.0
2011-02-03 12:05:00,36.59,36.6,36.53,36.54,485700.0,27.8164,27.824,27.7708,27.7784,485700.0
2011-02-03 12:10:00,36.54,36.56,36.53,36.53,58700.0,27.7784,27.7936,27.7708,27.7708,58700.0
2011-02-03 12:15:00,36.53,36.57,36.53,36.55,54400.0,27.7708,27.8012,27.7708,27.786,54400.0
2011-02-03 12:20:00,36.55,36.56,36.54,36.55,143100.0,27.786,27.7936,27.7784,27.786,143100.0
2011-02-03 12:25:00,36.55,36.57,36.54,36.57,35600.0,27.786,27.8012,27.7784,27.8012,35600.0
2011-02-03 12:30:00,36.57,36.57,36.53,36.53,52200.0,27.8012,27.8012,27.7708,27.7708,52200.0
2011-02-03 12:35:00,36.53,36.54,36.53,36.54,47300.0,27.7708,27.7784,27.7708,27.7784,47300.0
2011-02-03 12:40:00,36.54,36.54,36.52,36.54,50900.0,27.7784,27.7784,27.7632,27.7784,50900.0
2011-02-03 12:45:00,36.54,36.55,36.5,36.52,121500.0,27.7784,27.786,27.748,27.7632,121500.0
2011-02-03 12:50:00,36.52,36.54,36.51,36.54,55600.0,27.7632,27.7784,27.7556,27.7784,55600.0
2011-02-03 12:55:00,36.54,36.56,36.53,36.56,67500.0,27.7784,27.7936,27.7708,27.7936,67500.0
2011-02-03 13:00:00,36.55,36.56,36.54,36.55,70600.0,27.786,27.7936,27.7784,27.786,70600.0
2011-02-03 13:05:00,36.55,36.56,36.52,36.53,152400.0,27.786,27.7936,27.7632,27.7708,152400.0
2011-02-03 13:10:00,36.54,36.55,36.53,36.55,34100.0,27.7784,27.786,27.7708,27.786,34100.0
2011-02-03 13:15:00,36.56,36.56,36.52,36.52,135100.0,27.7936,27.7936,27.7632,27.7632,135100.0
2011-02-03 13:20:00,36.52,36.56,36.52,36.55,50200.0,27.7632,27.7936,27.7632,27.786,50200.0
2011-02-03 13:25:00,36.55,36.56,36.54,36.54,70900.0,27.786,27.7936,27.7784,27.7784,70900.0
2011-02-03 13:30:00,36.54,36.55,36.53,36.54,87400.0,27.7784,27.786,27.7708,27.7784,87400.0
2011-02-03 13:35:00,36.55,36.56,36.54,36.55,77000.0,27.786,27.7936,27.7784,27.786,77000.0
2011-02-03 13:40:00,36.55,36.56,36.5,36.51,99100.0,27.786,27.7936,27.748,27.7556,99100.0
2011-02-03 13:45:00,36.52,36.52,36.49,36.51,147600.0,27.7632,27.7632,27.7404,27.7556,147600.0
2011-02-03 13:50:00,36.52,36.53,36.5,36.5,82700.0,27.7632,27.7708,27.748,27.748,82700.0
2011-02-03 13:55:00,36.5,36.53,36.5,36.52,38200.0,27.748,27.7708,27.748,27.7632,38200.0
2011-02-03 14:00:00,36.52,36.54,36.51,36.52,85400.0,27.7632,27.7784,27.7556,27.7632,85400.0
2011-02-03 14:05:00,36.52,36.53,36.49,36.52,105500.0,27.7632,27.7708,27.7404,27.7632,105500.0
2011-02-03 14:10:00,36.51,36.52,36.49,36.5,69700.0,27.7556,27.7632,27.7404,27.748,69700.0
2011-02-03 14:15:00,36.5,36.55,36.5,36.54,66700.0,27.748,27.786,27.748,27.7784,66700.0
2011-02-03 14:20:00,36.54,36.56,36.54,36.55,98500.0,27.7784,27.7936,27.7784,27.786,98500.0
2011-02-03 14:25:00,36.54,36.55,36.52,36.53,72300.0,27.7784,27.786,27.7632,27.7708,72300.0
2011-02-03 14:30:00,36.53,36.55,36.52,36.53,67000.0,27.7708,27.786,27.7632,27.7708,67000.0
2011-02-03 14:35:00,36.53,36.54,36.52,36.53,75700.0,27.7708,27.7784,27.7632,27.7708,75700.0
2011-02-03 14:40:00,36.54,36.55,36.52,36.55,81600.0,27.7784,27.786,27.7632,27.786,81600.0
2011-02-03 14:45:00,36.55,36.55,36.53,36.55,69000.0,27.786,27.786,27.7708,27.786,69000.0
2011-02-03 14:50:00,36.55,36.6,36.55,36.6,169000.0,27.786,27.824,27.786,27.824,169000.0
2011-02-03 14:55:00,36.6,36.65,36.59,36.62,260700.0,27.824,27.862,27.8164,27.8392,260700.0
2011-02-03 15:00:00,36.62,36.67,36.62,36.66,112100.0,27.8392,27.8772,27.8392,27.8696,112100.0
2011-02-03 15:05:00,36.66,36.67,36.63,36.63,97000.0,27.8696,27.8772,27.8468,27.8468,97000.0
2011-02-03 15:10:00,36.63,36.65,36.61,36.65,33600.0,27.8468,27.862,27.8316,27.862,33600.0
2011-02-03 15:15:00,36.65,36.66,36.64,36.66,102000.0,27.862,27.8696,27.8544,27.8696,102000.0
2011-02-03 15:20:00,36.66,36.68,36.64,36.64,110000.0,27.8696,27.8848,27.8544,27.8544,110000.0
2011-02-03 15:25:00,36.63,36.66,36.63,36.65,146300.0,27.8468,27.8696,27.8468,27.862,146300.0
2011-02-03 15:30:00,36.66,36.67,36.65,36.66,69100.0,27.8696,27.8772,27.862,27.8696,69100.0
2011-02-03 15:35:00,36.66,36.69,36.66,36.67,100600.0,27.8696,27.8924,27.8696,27.8772,100600.0
2011-02-03 15:40:00,36.68,36.68,36.65,36.65,193300.0,27.8848,27.8848,27.862,27.862,193300.0
2011-02-03 15:45:00,36.66,36.67,36.63,36.65,261800.0,27.8696,27.8772,27.8468,27.862,261800.0
2011-02-03 15:50:00,36.66,36.69,36.65,36.67,194100.0,27.8696,27.8924,27.862,27.8772,194100.0
2011-02-03 15:55:00,36.66,36.67,36.63,36.64,357800.0,27.8696,27.8772,27.8468,27.8544,357800.0
2011-02-04 09:30:00,36.73,36.81,36.65,36.69,318000.0,27.9229,27.9837,27.862,27.8924,318000.0
2011-02-04 09:35:00,36.69,36.69,36.59,36.62,202300.0,27.8924,27.8924,27.8164,27.8392,202300.0
2011-02-04 09:40:00,36.62,36.66,36.59,36.61,331300.0,27.8392,27.8696,27.8164,27.8316,331300.0
2011-02-04 09:45:00,36.61,36.62,36.55,36.6,104100.0,27.8316,27.8392,27.786,27.824,104100.0
2011-02-04 09:50:00,36.6,36.65,36.6,36.64,248200.0,27.824,27.862,27.824,27.8544,248200.0
2011-02-04 09:55:00,36.63,36.68,36.63,36.66,62400.0,27.8468,27.8848,27.8468,27.8696,62400.0
2011-02-04 10:00:00,36.66,36.74,36.66,36.74,167200.0,27.8696,27.9305,27.8696,27.9305,167200.0
2011-02-04 10:05:00,36.74,36.75,36.73,36.74,191400.0,27.9305,27.9381,27.9229,27.9305,191400.0
2011-02-04 10:10:00,36.74,36.75,36.69,36.69,82500.0,27.9305,27.9381,27.8924,27.8924,82500.0
2011-02-04 10:15:00,36.69,36.69,36.66,36.67,95800.0,27.8924,27.8924,27.8696,27.8772,95800.0
2011-02-04 10:20:00,36.67,36.72,36.67,36.72,44900.0,27.8772,27.9153,27.8772,27.9153,44900.0
2011-02-04 10:25:00,36.72,36.77,36.71,36.76,128500.0,27.9153,27.9533,27.9077,27.9457,128500.0
2011-02-04 10:30:00,36.76,36.78,36.73,36.75,102600.0,27.9457,27.9609,27.9229,27.9381,102600.0
2011-02-04 10:35:00,36.76,36.78,36.73,36.73,56100.0,27.9457,27.9609,27.9229,27.9229,56100.0
2011-02-04 10:40:00,36.72,36.73,36.65,36.67,380700.0,27.9153,27.9229,27.862,27.8772,380700.0
2011-02-04 10:45:00,36.67,36.68,36.62,36.66,178000.0,27.8772,27.8848,27.8392,27.8696,178000.0
2011-02-04 10:50:00,36.66,36.66,36.56,36.56,189200.0,27.8696,27.8696,27.7936,27.7936,189200.0
2011-02-04 10:55:00,36.55,36.6,36.55,36.59,127800.0,27.786,27.824,27.786,27.8164,127800.0
2011-02-04 11:00:00,36.58,36.61,36.51,36.51,111700.0,27.8088,27.8316,27.7556,27.7556,111700.0
2011-02-04 11:05:00,36.52,36.6,36.52,36.6,110100.0,27.7632,27.824,27.7632,27.824,110100.0
2011-02-04 11:10:00,36.6,36.62,36.56,36.6,105700.0,27.824,27.8392,27.7936,27.824,105700.0
2011-02-04 11:15:00,36.6,36.62,36.59,36.62,31000.0,27.824,27.8392,27.8164,27.8392,31000.0
2011-02-04 11:20:00,36.62,36.62,36.59,36.61,203400.0,27.8392,27.8392,27.8164,27.8316,203400.0
2011-02-04 11:25:00,36.62,36.62,36.58,36.61,53100.0,27.8392,27.8392,27.8088,27.8316,53100.0
2011-02-04 11:30:00,36.61,36.63,36.57,36.62,510900.0,27.8316,27.8468,27.8012,27.8392,510900.0
2011-02-04 11:35:00,36.62,36.63,36.6,36.6,11200.0,27.8392,27.8468,27.824,27.824,11200.0
2011-02-04 11:40:00,36.6,36.62,36.59,36.6,23900.0,27.824,27.8392,27.8164,27.824,23900.0
2011-02-04 11:45:00,36.6,36.6,36.56,36.59,24300.0,27.824,27.824,27.7936,27.8164,24300.0
2011-02-04 11:50:00,36.6,36.6,36.57,36.59,21100.0,27.824,27.824,27.8012,27.8164,21100.0
2011-02-04 11:55:00,36.58,36.59,36.56,36.58,20200.0,27.8088,27.8164,27.7936,27.8088,20200.0
2011-02-04 12:00:00,36.58,36.59,36.58,36.59,8600.0,27.8088,27.8164,27.8088,27.8164,8600.0
2011-02-04 12:05:00,36.59,36.59,36.58,36.58,18800.0,27.8164,27.8164,27.8088,27.8088,18800.0
2011-02-04 12:10:00,36.58,36.59,36.56,36.57,32200.0,27.8088,27.8164,27.7936,27.8012,32200.0
2011-02-04 12:15:00,36.57,36.58,36.56,36.58,24900.0,27.8012,27.8088,27.7936,27.8088,24900.0
2011-02-04 12:20:00,36.58,36.6,36.58,36.6,11700.0,27.8088,27.824,27.8088,27.824,11700.0
2011-02-04 12:25:00,36.6,36.61,36.57,36.58,38700.0,27.824,27.8316,27.8012,27.8088,38700.0
2011-02-04 12:30:00,36.58,36.6,36.58,36.59,18400.0,27.8088,27.824,27.8088,27.8164,18400.0
2011-02-04 12:35:00,36.6,36.62,36.6,36.62,33700.0,27.824,27.8392,27.824,27.8392,33700.0
2011-02-04 12:40:00,36.62,36.63,36.61,36.63,19800.0,27.8392,27.8468,27.8316,27.8468,19800.0
2011-02-04 12:45:00,36.62,36.63,36.61,36.63,178200.0,27.8392,27.8468,27.8316,27.8468,178200.0
2011-02-04 12:50:00,36.63,36.65,36.63,36.64,15500.0,27.8468,27.862,27.8468,27.8544,15500.0
2011-02-04 12:55:00,36.64,36.65,36.63,36.64,18300.0,27.8544,27.862,27.8468,27.8544,18300.0
2011-02-04 13:00:00,36.64,36.64,36.63,36.64,37200.0,27.8544,27.8544,27.8468,27.8544,37200.0
2011-02-04 13:05:00,36.64,36.65,36.63,36.65,64700.0,27.8544,27.862,27.8468,27.862,64700.0
2011-02-04 13:10:00,36.65,36.68,36.64,36.67,123000.0,27.862,27.8848,27.8544,27.8772,123000.0
2011-02-04 13:15:00,36.67,36.68,36.65,36.66,360300.0,27.8772,27.8848,27.862,27.8696,360300.0
2011-02-04 13:20:00,36.67,36.69,36.67,36.67,16000.0,27.8772,27.8924,27.8772,27.8772,16000.0
2011-02-04 13:25:00,36.67,36.68,36.66,36.67,29900.0,27.8772,27.8848,27.8696,27.8772,29900.0
2011-02-04 13:30:00,36.67,36.67,36.66,36.67,218900.0,27.8772,27.8772,27.8696,27.8772,218900.0
2011-02-04 13:35:00,36.67,36.67,36.65,36.66,88900.0,27.8772,27.8772,27.862,27.8696,88900.0
2011-02-04 13:40:00,36.67,36.68,36.66,36.67,17300.0,27.8772,27.8848,27.8696,27.8772,17300.0
2011-02-04 13:45:00,36.66,36.69,36.66,36.68,282800.0,27.8696,27.8924,27.8696,27.8848,282800.0
2011-02-04 13:50:00,36.68,36.7,36.68,36.7,24200.0,27.8848,27.9001,27.8848,27.9001,24200.0
2011-02-04 13:55:00,36.7,36.7,36.69,36.69,11000.0,27.9001,27.9001,27.8924,27.8924,11000.0
2011-02-04 14:00:00,36.69,36.7,36.66,36.66,56300.0,27.8924,27.9001,27.8696,27.8696,56300.0
2011-02-04 14:05:00,36.67,36.68,36.65,36.67,45200.0,27.8772,27.8848,27.862,27.8772,45200.0
2011-02-04 14:10:00,36.66,36.69,36.66,36.69,142400.0,27.8696,27.8924,27.8696,27.8924,142400.0
2011-02-04 14:15:00,36.68,36.7,36.68,36.69,57200.0,27.8848,27.9001,27.8848,27.8924,57200.0
2011-02-04 14:20:00,36.69,36.69,36.66,36.67,43700.0,27.8924,27.8924,27.8696,27.8772,43700.0
2011-02-04 14:25:00,36.67,36.71,36.67,36.68,112300.0,27.8772,27.9077,27.8772,27.8848,112300.0
2011-02-04 14:30:00,36.68,36.69,36.68,36.69,18900.0,27.8848,27.8924,27.8848,27.8924,18900.0
2011-02-04 14:35:00,36.68,36.69,36.66,36.67,42100.0,27.8848,27.8924,27.8696,27.8772,42100.0
2011-02-04 14:40:00,36.66,36.66,36.64,36.64,84900.0,27.8696,27.8696,27.8544,27.8544,84900.0
2011-02-04 14:45:00,36.65,36.68,36.65,36.68,71300.0,27.862,27.8848,27.862,27.8848,71300.0
2011-02-04 14:50:00,36.68,36.71,36.67,36.69,88100.0,27.8848,27.9077,27.8772,27.8924,88100.0
2011-02-04 14:55:00,36.69,36.71,36.68,36.71,54700.0,27.8924,27.9077,27.8848,27.9077,54700.0
2011-02-04 15:00:00,36.7,36.73,36.69,36.69,108700.0,27.9001,27.9229,27.8924,27.8924,108700.0
2011-02-04 15:05:00,36.7,36.7,36.68,36.7,61800.0,27.9001,27.9001,27.8848,27.9001,61800.0
2011-02-04 15:10:00,36.7,36.72,36.7,36.72,22500.0,27.9001,27.9153,27.9001,27.9153,22500.0
2011-02-04 15:15:00,36.72,36.73,36.71,36.73,60500.0,27.9153,27.9229,27.9077,27.9229,60500.0
2011-02-04 15:20:00,36.72,36.75,36.72,36.74,63200.0,27.9153,27.9381,27.9153,27.9305,63200.0
2011-02-04 15:25:00,36.73,36.74,36.71,36.72,100000.0,27.9229,27.9305,27.9077,27.9153,100000.0
2011-02-04 15:30:00,36.72,36.77,36.72,36.76,187200.0,27.9153,27.9533,27.9153,27.9457,187200.0
2011-02-04 15:35:00,36.76,36.77,36.73,36.73,120900.0,27.9457,27.9533,27.9229,27.9229,120900.0
2011-02-04 15:40:00,36.73,36.75,36.72,36.73,106600.0,27.9229,27.9381,27.9153,27.9229,106600.0
2011-02-04 15:45:00,36.74,36.79,36.74,36.79,256300.0,27.9305,27.9685,27.9305,27.9685,256300.0
2011-02-04 15:50:00,36.79,36.79,36.76,36.77,110900.0,27.9685,27.9685,27.9457,27.9533,110900.0
2011-02-04 15:55:00,36.77,36.77,36.74,36.77,448300.0,27.9533,27.9533,27.9305,27.9533,448300.0
2011-02-07 09:30:00,36.88,36.95,36.88,36.91,191500.0,28.0369,28.0901,28.0369,28.0597,191500.0
2011-02-07 09:35:00,36.91,36.96,36.91,36.95,132000.0,28.0597,28.0977,28.0597,28.0901,132000.0
2011-02-07 09:40:00,36.96,37.01,36.96,37.0,98500.0,28.0977,28.1357,28.0977,28.1281,98500.0
2011-02-07 09:45:00,37.01,37.07,37.0,37.03,168100.0,28.1357,28.1813,28.1281,28.1509,168100.0
2011-02-07 09:50:00,37.04,37.04,37.0,37.0,87700.0,28.1585,28.1585,28.1281,28.1281,87700.0
2011-02-07 09:55:00,37.0,37.02,36.98,37.02,33500.0,28.1281,28.1433,28.1129,28.1433,33500.0
2011-02-07 10:00:00,37.02,37.08,37.02,37.08,72500.0,28.1433,28.1889,28.1433,28.1889,72500.0
2011-02-07 10:05:00,37.07,37.08,37.04,37.06,154400.0,28.1813,28.1889,28.1585,28.1737,154400.0
2011-02-07 10:10:00,37.06,37.09,37.05,37.07,87100.0,28.1737,28.1965,28.1661,28.1813,87100.0
2011-02-07 10:15:00,37.07,37.1,37.05,37.09,119900.0,28.1813,28.2041,28.1661,28.1965,119900.0
2011-02-07 10:20:00,37.08,37.16,37.08,37.15,153400.0,28.1889,28.2498,28.1889,28.2422,153400.0
2011-02-07 10:25:00,37.15,37.16,37.12,37.12,140000.0,28.2422,28.2498,28.2193,28.2193,140000.0
2011-02-07 10:30:00,37.13,37.14,37.12,37.13,87600.0,28.2269,28.2345,28.2193,28.2269,87600.0
2011-02-07 10:35:00,37.13,37.19,37.12,37.18,55100.0,28.2269,28.2726,28.2193,28.265,55100.0
2011-02-07 10:40:00,37.18,37.18,37.15,37.18,39800.0,28.265,28.265,28.2422,28.265,39800.0
2011-02-07 10:45:00,37.17,37.19,37.16,37.19,240200.0,28.2574,28.2726,28.2498,28.2726,240200.0
2011-02-07 10:50:00,37.19,37.21,37.15,37.15,166200.0,28.2726,28.2878,28.2422,28.2422,166200.0
2011-02-07 10:55:00,37.15,37.18,37.15,37.17,111800.0,28.2422,28.265,28.2422,28.2574,111800.0
2011-02-07 11:00:00,37.17,37.22,37.17,37.19,50200.0,28.2574,28.2954,28.2574,28.2726,50200.0
2011-02-07 11:05:00,37.19,37.2,37.17,37.19,117900.0,28.2726,28.2802,28.2574,28.2726,117900.0
2011-02-07 11:10:00,37.19,37.21,37.17,37.17,65300.0,28.2726,28.2878,28.2574,28.2574,65300.0
2011-02-07 11:15:00,37.17,37.18,37.16,37.16,53800.0,28.2574,28.265,28.2498,28.2498,53800.0
2011-02-07 11:20:00,37.15,37.17,37.14,37.14,175900.0,28.2422,28.2574,28.2345,28.2345,175900.0
2011-02-07 11:25:00,37.15,37.18,37.15,37.17,126000.0,28.2422,28.265,28.2422,28.2574,126000.0
2011-02-07 11:30:00,37.17,37.19,37.17,37.19,96200.0,28.2574,28.2726,28.2574,28.2726,96200.0
2011-02-07 11:35:00,37.2,37.21,37.19,37.19,87700.0,28.2802,28.2878,28.2726,28.2726,87700.0
2011-02-07 11:40:00,37.2,37.22,37.17,37.18,132200.0,28.2802,28.2954,28.2574,28.265,132200.0
2011-02-07 11:45:00,37.18,37.18,37.16,37.17,24700.0,28.265,28.265,28.2498,28.2574,24700.0
2011-02-07 11:50:00,37.17,37.17,37.14,37.16,186800.0,28.2574,28.2574,28.2345,28.2498,186800.0
2011-02-07 11:55:00,37.16,37.17,37.14,37.15,299800.0,28.2498,28.2574,28.2345,28.2422,299800.0
2011-02-07 12:00:00,37.15,37.16,37.14,37.16,81000.0,28.2422,28.2498,28.2345,28.2498,81000.0
2011-02-07 12:05:00,37.16,37.16,37.14,37.15,80000.0,28.2498,28.2498,28.2345,28.2422,80000.0
2011-02-07 12:10:00,37.14,37.16,37.13,37.14,58300.0,28.2345,28.2498,28.2269,28.2345,58300.0
2011-02-07 12:15:00,37.14,37.17,37.14,37.17,54400.0,28.2345,28.2574,28.2345,28.2574,54400.0
2011-02-07 12:20:00,37.16,37.17,37.13,37.15,64200.0,28.2498,28.2574,28.2269,28.2422,64200.0
2011-02-07 12:25:00,37.14,37.15,37.12,37.12,56700.0,28.2345,28.2422,28.2193,28.2193,56700.0
2011-02-07 12:30:00,37.13,37.16,37.12,37.15,31900.0,28.2269,28.2498,28.2193,28.2422,31900.0
2011-02-07 12:35:00,37.16,37.16,37.14,37.15,22800.0,28.2498,28.2498,28.2345,28.2422,22800.0
2011-02-07 12:40:00,37.16,37.16,37.14,37.15,24100.0,28.2498,28.2498,28.2345,28.2422,24100.0
2011-02-07 12:45:00,37.16,37.18,37.16,37.16,212800.0,28.2498,28.265,28.2498,28.2498,212800.0
2011-02-07 12:50:00,37.16,37.17,37.14,37.16,171800.0,28.2498,28.2574,28.2345,28.2498,171800.0
2011-02-07 12:55:00,37.16,37.17,37.14,37.14,92100.0,28.2498,28.2574,28.2345,28.2345,92100.0
2011-02-07 13:00:00,37.15,37.16,37.14,37.15,53200.0,28.2422,28.2498,28.2345,28.2422,53200.0
2011-02-07 13:05:00,37.16,37.16,37.15,37.16,52700.0,28.2498,28.2498,28.2422,28.2498,52700.0
2011-02-07 13:10:00,37.15,37.18,37.15,37.18,25700.0,28.2422,28.265,28.2422,28.265,25700.0
2011-02-07 13:15:00,37.18,37.18,37.15,37.16,87500.0,28.265,28.265,28.2422,28.2498,87500.0
2011-02-07 13:20:00,37.16,37.17,37.15,37.16,92700.0,28.2498,28.2574,28.2422,28.2498,92700.0
2011-02-07 13:25:00,37.16,37.17,37.15,37.16,55200.0,28.2498,28.2574,28.2422,28.2498,55200.0
2011-02-07 13:30:00,37.16,37.16,37.15,37.15,23900.0,28.2498,28.2498,28.2422,28.2422,23900.0
2011-02-07 13:35:00,37.16,37.16,37.13,37.14,74900.0,28.2498,28.2498,28.2269,28.2345,74900.0
2011-02-07 13:40:00,37.15,37.16,37.15,37.16,15900.0,28.2422,28.2498,28.2422,28.2498,15900.0
2011-02-07 13:45:00,37.16,37.16,37.14,37.15,32400.0,28.2498,28.2498,28.2345,28.2422,32400.0
2011-02-07 13:50:00,37.16,37.17,37.15,37.17,41800.0,28.2498,28.2574,28.2422,28.2574,41800.0
2011-02-07 13:55:00,37.17,37.19,37.17,37.19,52300.0,28.2574,28.2726,28.2574,28.2726,52300.0
2011-02-07 14:00:00,37.19,37.2,37.17,37.18,48100.0,28.2726,28.2802,28.2574,28.265,48100.0
2011-02-07 14:05:00,37.18,37.18,37.16,37.17,68100.0,28.265,28.265,28.2498,28.2574,68100.0
2011-02-07 14:10:00,37.17,37.17,37.13,37.14,71700.0,28.2574,28.2574,28.2269,28.2345,71700.0
2011-02-07 14:15:00,37.15,37.17,37.14,37.17,31600.0,28.2422,28.2574,28.2345,28.2574,31600.0
2011-02-07 14:20:00,37.16,37.18,37.16,37.18,98500.0,28.2498,28.265,28.2498,28.265,98500.0
2011-02-07 14:25:00,37.18,37.18,37.15,37.16,46200.0,28.265,28.265,28.2422,28.2498,46200.0
2011-02-07 14:30:00,37.15,37.16,37.14,37.16,121200.0,28.2422,28.2498,28.2345,28.2498,121200.0
2011-02-07 14:35:00,37.16,37.17,37.15,37.15,71700.0,28.2498,28.2574,28.2422,28.2422,71700.0
2011-02-07 14:40:00,37.15,37.18,37.15,37.18,49400.0,28.2422,28.265,28.2422,28.265,49400.0
2011-02-07 14:45:00,37.18,37.18,37.16,37.17,122300.0,28.265,28.265,28.2498,28.2574,122300.0
2011-02-07 14:50:00,37.17,37.17,37.13,37.14,59400.0,28.2574,28.2574,28.2269,28.2345,59400.0
2011-02-07 14:55:00,37.13,37.13,37.09,37.13,155500.0,28.2269,28.2269,28.1965,28.2269,155500.0
2011-02-07 15:00:00,37.12,37.16,37.11,37.14,106800.0,28.2193,28.2498,28.2117,28.2345,106800.0
2011-02-07 15:05:00,37.14,37.15,37.12,37.14,54400.0,28.2345,28.2422,28.2193,28.2345,54400.0
2011-02-07 15:10:00,37.14,37.14,37.05,37.05,430600.0,28.2345,28.2345,28.1661,28.1661,430600.0
2011-02-07 15:15:00,37.05,37.1,37.05,37.07,177900.0,28.1661,28.2041,28.1661,28.1813,177900.0
2011-02-07 15:20:00,37.06,37.08,37.05,37.08,88400.0,28.1737,28.1889,28.1661,28.1889,88400.0
2011-02-07 15:25:00,37.08,37.12,37.08,37.09,271700.0,28.1889,28.2193,28.1889,28.1965,271700.0
2011-02-07 15:30:00,37.1,37.13,37.09,37.11,146800.0,28.2041,28.2269,28.1965,28.2117,146800.0
2011-02-07 15:35:00,37.1,37.12,37.08,37.1,181900.0,28.2041,28.2193,28.1889,28.2041,181900.0
2011-02-07 15:40:00,37.11,37.13,37.1,37.13,157700.0,28.2117,28.2269,28.2041,28.2269,157700.0
2011-02-07 15:45:00,37.13,37.15,37.13,37.15,223600.0,28.2269,28.2422,28.2269,28.2422,223600.0
2011-02-07 15:50:00,37.15,37.15,37.12,37.13,613900.0,28.2422,28.2422,28.2193,28.2269,613900.0
2011-02-07 15:55:00,37.12,37.13,37.11,37.12,993700.0,28.2193,28.2269,28.2117,28.2193,993700.0
2011-02-08 09:30:00,37.2,37.27,37.17,37.22,229200.0,28.2802,28.3334,28.2574,28.2954,229200.0
2011-02-08 09:35:00,37.22,37.22,37.15,37.16,194900.0,28.2954,28.2954,28.2422,28.2498,194900.0
2011-02-08 09:40:00,37.15,37.19,37.09,37.15,326200.0,28.2422,28.2726,28.1965,28.2422,326200.0
2011-02-08 09:45:00,37.15,37.17,37.11,37.17,216800.0,28.2422,28.2574,28.2117,28.2574,216800.0
2011-02-08 09:50:00,37.17,37.23,37.16,37.22,49400.0,28.2574,28.303,28.2498,28.2954,49400.0
2011-02-08 09:55:00,37.21,37.23,37.19,37.21,289300.0,28.2878,28.303,28.2726,28.2878,289300.0
2011-02-08 10:00:00,37.22,37.26,37.21,37.26,260900.0,28.2954,28.3258,28.2878,28.3258,260900.0
2011-02-08 10:05:00,37.25,37.26,37.22,37.24,240200.0,28.3182,28.3258,28.2954,28.3106,240200.0
2011-02-08 10:10:00,37.24,37.25,37.21,37.23,129700.0,28.3106,28.3182,28.2878,28.303,129700.0
2011-02-08 10:15:00,37.24,37.26,37.21,37.24,87500.0,28.3106,28.3258,28.2878,28.3106,87500.0
2011-02-08 10:20:00,37.23,37.27,37.23,37.26,231100.0,28.303,28.3334,28.303,28.3258,231100.0
2011-02-08 10:25:00,37.27,37.27,37.23,37.23,143900.0,28.3334,28.3334,28.303,28.303,143900.0
2011-02-08 10:30:00,37.23,37.23,37.21,37.22,199700.0,28.303,28.303,28.2878,28.2954,199700.0
2011-02-08 10:35:00,37.22,37.23,37.17,37.18,74900.0,28.2954,28.303,28.2574,28.265,74900.0
2011-02-08 10:40:00,37.17,37.2,37.17,37.2,193600.0,28.2574,28.2802,28.2574,28.2802,193600.0
2011-02-08 10:45:00,37.2,37.22,37.2,37.22,391400.0,28.2802,28.2954,28.2802,28.2954,391400.0
2011-02-08 10:50:00,37.22,37.22,37.16,37.16,321200.0,28.2954,28.2954,28.2498,28.2498,321200.0
2011-02-08 10:55:00,37.16,37.19,37.16,37.16,76700.0,28.2498,28.2726,28.2498,28.2498,76700.0
2011-02-08 11:00:00,37.17,37.18,37.13,37.14,93400.0,28.2574,28.265,28.2269,28.2345,93400.0
2011-02-08 11:05:00,37.14,37.17,37.11,37.17,114600.0,28.2345,28.2574,28.2117,28.2574,114600.0
2011-02-08 11:10:00,37.17,37.2,37.17,37.19,51400.0,28.2574,28.2802,28.2574,28.2726,51400.0
2011-02-08 11:15:00,37.2,37.21,37.17,37.18,59600.0,28.2802,28.2878,28.2574,28.265,59600.0
2011-02-08 11:20:00,37.18,37.21,37.17,37.19,187100.0,28.265,28.2878,28.2574,28.2726,187100.0
2011-02-08 11:25:00,37.2,37.21,37.19,37.2,58800.0,28.2802,28.2878,28.2726,28.2802,58800.0
2011-02-08 11:30:00,37.19,37.25,37.19,37.25,63900.0,28.2726,28.3182,28.2726,28.3182,63900.0
2011-02-08 11:35:00,37.25,37.26,37.24,37.24,53300.0,28.3182,28.3258,28.3106,28.3106,53300.0
2011-02-08 11:40:00,37.24,37.26,37.24,37.25,137100.0,28.3106,28.3258,28.3106,28.3182,137100.0
2011-02-08 11:45:00,37.25,37.27,37.25,37.27,27400.0,28.3182,28.3334,28.3182,28.3334,27400.0
2011-02-08 11:50:00,37.27,37.29,37.26,37.28,83800.0,28.3334,28.3486,28.3258,28.341,83800.0
2011-02-08 11:55:00,37.29,37.29,37.26,37.29,84800.0,28.3486,28.3486,28.3258,28.3486,84800.0
2011-02-08 12:00:00,37.29,37.3,37.27,37.27,39700.0,28.3486,28.3562,28.3334,28.3334,39700.0
2011-02-08 12:05:00,37.28,37.29,37.26,37.27,75600.0,28.341,28.3486,28.3258,28.3334,75600.0
2011-02-08 12:10:00,37.27,37.28,37.26,37.27,70900.0,28.3334,28.341,28.3258,28.3334,70900.0
2011-02-08 12:15:00,37.27,37.3,37.27,37.29,44900.0,28.3334,28.3562,28.3334,28.3486,44900.0
2011-02-08 12:20:00,37.29,37.29,37.28,37.28,9200.0,28.3486,28.3486,28.341,28.341,9200.0
2011-02-08 12:25:00,37.28,37.31,37.28,37.3,27600.0,28.341,28.3638,28.341,28.3562,27600.0
2011-02-08 12:30:00,37.31,37.35,37.31,37.32,266100.0,28.3638,28.3942,28.3638,28.3714,266100.0
2011-02-08 12:35:00,37.32,37.33,37.32,37.33,32900.0,28.3714,28.379,28.3714,28.379,32900.0
2011-02-08 12:40:00,37.32,37.33,37.32,37.32,32300.0,28.3714,28.379,28.3714,28.3714,32300.0
2011-02-08 12:45:00,37.33,37.33,37.31,37.33,45100.0,28.379,28.379,28.3638,28.379,45100.0
2011-02-08 12:50:00,37.33,37.33,37.32,37.32,33600.0,28.379,28.379,28.3714,28.3714,33600.0
2011-02-08 12:55:00,37.33,37.33,37.29,37.3,112200.0,28.379,28.379,28.3486,28.3562,112200.0
2011-02-08 13:00:00,37.29,37.3,37.29,37.3,15000.0,28.3486,28.3562,28.3486,28.3562,15000.0
2011-02-08 13:05:00,37.3,37.3,37.29,37.29,12200.0,28.3562,28.3562,28.3486,28.3486,12200.0
2011-02-08 13:10:00,37.29,37.3,37.27,37.27,81000.0,28.3486,28.3562,28.3334,28.3334,81000.0
2011-02-08 13:15:00,37.28,37.28,37.27,37.28,30700.0,28.341,28.341,28.3334,28.341,30700.0
2011-02-08 13:20:00,37.28,37.3,37.28,37.29,77400.0,28.341,28.3562,28.341,28.3486,77400.0
2011-02-08 13:25:00,37.3,37.3,37.25,37.26,54900.0,28.3562,28.3562,28.3182,28.3258,54900.0
2011-02-08 13:30:00,37.26,37.3,37.26,37.3,60200.0,28.3258,28.3562,28.3258,28.3562,60200.0
2011-02-08 13:35:00,37.3,37.3,37.26,37.29,73600.0,28.3562,28.3562,28.3258,28.3486,73600.0
2011-02-08 13:40:00,37.29,37.29,37.28,37.28,224200.0,28.3486,28.3486,28.341,28.341,224200.0
2011-02-08 13:45:00,37.29,37.29,37.26,37.27,108300.0,28.3486,28.3486,28.3258,28.3334,108300.0
2011-02-08 13:50:00,37.27,37.29,37.27,37.29,28600.0,28.3334,28.3486,28.3334,28.3486,28600.0
2011-02-08 13:55:00,37.29,37.29,37.27,37.28,27400.0,28.3486,28.3486,28.3334,28.341,27400.0
2011-02-08 14:00:00,37.28,37.3,37.28,37.3,11500.0,28.341,28.3562,28.341,28.3562,11500.0
2011-02-08 14:05:00,37.3,37.32,37.3,37.3,48900.0,28.3562,28.3714,28.3562,28.3562,48900.0
2011-02-08 14:10:00,37.31,37.32,37.3,37.32,7300.0,28.3638,28.3714,28.3562,28.3714,7300.0
2011-02-08 14:15:00,37.32,37.32,37.3,37.32,20000.0,28.3714,28.3714,28.3562,28.3714,20000.0
2011-02-08 14:20:00,37.32,37.32,37.3,37.31,24100.0,28.3714,28.3714,28.3562,28.3638,24100.0
2011-02-08 14:25:00,37.31,37.32,37.3,37.32,63800.0,28.3638,28.3714,28.3562,28.3714,63800.0
2011-02-08 14:30:00,37.32,37.33,37.31,37.31,31600.0,28.3714,28.379,28.3638,28.3638,31600.0
2011-02-08 14:35:00,37.31,37.35,37.31,37.34,156400.0,28.3638,28.3942,28.3638,28.3866,156400.0
2011-02-08 14:40:00,37.34,37.35,37.33,37.33,139600.0,28.3866,28.3942,28.379,28.379,139600.0
2011-02-08 14:45:00,37.32,37.34,37.32,37.33,44800.0,28.3714,28.3866,28.3714,28.379,44800.0
2011-02-08 14:50:00,37.33,37.33,37.28,37.28,87800.0,28.379,28.379,28.341,28.341,87800.0
2011-02-08 14:55:00,37.27,37.29,37.26,37.29,44600.0,28.3334,28.3486,28.3258,28.3486,44600.0
2011-02-08 15:00:00,37.28,37.3,37.28,37.29,23600.0,28.341,28.3562,28.341,28.3486,23600.0
2011-02-08 15:05:00,37.29,37.34,37.28,37.34,202300.0,28.3486,28.3866,28.341,28.3866,202300.0
2011-02-08 15:10:00,37.34,37.36,37.33,37.34,70200.0,28.3866,28.4018,28.379,28.3866,70200.0
2011-02-08 15:15:00,37.34,37.35,37.33,37.34,88200.0,28.3866,28.3942,28.379,28.3866,88200.0
2011-02-08 15:20:00,37.34,37.34,37.32,37.34,50600.0,28.3866,28.3866,28.3714,28.3866,50600.0
2011-02-08 15:25:00,37.34,37.34,37.32,37.32,127900.0,28.3866,28.3866,28.3714,28.3714,127900.0
2011-02-08 15:30:00,37.32,37.36,37.32,37.36,346900.0,28.3714,28.4018,28.3714,28.4018,346900.0
2011-02-08 15:35:00,37.36,37.36,37.34,37.35,80000.0,28.4018,28.4018,28.3866,28.3942,80000.0
2011-02-08 15:40:00,37.34,37.37,37.34,37.36,64400.0,28.3866,28.4094,28.3866,28.4018,64400.0
2011-02-08 15:45:00,37.36,37.37,37.36,37.36,166100.0,28.4018,28.4094,28.4018,28.4018,166100.0
2011-02-08 15:50:00,37.36,37.39,37.35,37.38,332900.0,28.4018,28.4246,28.3942,28.417,332900.0
2011-02-08 15:55:00,37.38,37.39,37.35,37.38,969400.0,28.417,28.4246,28.3942,28.417,969400.0
2011-02-09 09:30:00,37.29,37.29,37.23,37.27,348400.0,28.3486,28.3486,28.303,28.3334,348400.0
2011-02-09 09:35:00,37.27,37.28,37.21,37.25,581300.0,28.3334,28.341,28.2878,28.3182,581300.0
2011-02-09 09:40:00,37.24,37.27,37.23,37.26,373300.0,28.3106,28.3334,28.303,28.3258,373300.0
2011-02-09 09:45:00,37.26,37.26,37.22,37.22,340000.0,28.3258,28.3258,28.2954,28.2954,340000.0
2011-02-09 09:50:00,37.22,37.26,37.22,37.26,161400.0,28.2954,28.3258,28.2954,28.3258,161400.0
2011-02-09 09:55:00,37.26,37.3,37.25,37.3,56400.0,28.3258,28.3562,28.3182,28.3562,56400.0
2011-02-09 10:00:00,37.29,37.33,37.28,37.32,170700.0,28.3486,28.379,28.341,28.3714,170700.0
2011-02-09 10:05:00,37.32,37.36,37.32,37.33,336800.0,28.3714,28.4018,28.3714,28.379,336800.0
2011-02-09 10:10:00,37.34,37.34,37.28,37.28,69200.0,28.3866,28.3866,28.341,28.341,69200.0
2011-02-09 10:15:00,37.29,37.29,37.27,37.28,89200.0,28.3486,28.3486,28.3334,28.341,89200.0
2011-02-09 10:20:00,37.27,37.3,37.27,37.28,137900.0,28.3334,28.3562,28.3334,28.341,137900.0
2011-02-09 10:25:00,37.29,37.31,37.28,37.29,64000.0,28.3486,28.3638,28.341,28.3486,64000.0
2011-02-09 10:30:00,37.28,37.3,37.28,37.3,78700.0,28.341,28.3562,28.341,28.3562,78700.0
2011-02-09 10:35:00,37.3,37.32,37.3,37.31,72100.0,28.3562,28.3714,28.3562,28.3638,72100.0
2011-02-09 10:40:00,37.31,37.37,37.3,37.35,367900.0,28.3638,28.4094,28.3562,28.3942,367900.0
2011-02-09 10:45:00,37.35,37.38,37.34,37.38,60200.0,28.3942,28.417,28.3866,28.417,60200.0
2011-02-09 10:50:00,37.38,37.39,37.36,37.38,103900.0,28.417,28.4246,28.4018,28.417,103900.0
2011-02-09 10:55:00,37.37,37.38,37.35,37.35,162500.0,28.4094,28.417,28.3942,28.3942,162500.0
2011-02-09 11:00:00,37.35,37.37,37.33,37.37,62500.0,28.3942,28.4094,28.379,28.4094,62500.0
2011-02-09 11:05:00,37.37,37.38,37.36,37.38,59600.0,28.4094,28.417,28.4018,28.417,59600.0
2011-02-09 11:10:00,37.37,37.38,37.36,37.36,72300.0,28.4094,28.417,28.4018,28.4018,72300.0
2011-02-09 11:15:00,37.35,37.35,37.26,37.29,428400.0,28.3942,28.3942,28.3258,28.3486,428400.0
2011-02-09 11:20:00,37.29,37.29,37.23,37.25,217700.0,28.3486,28.3486,28.303,28.3182,217700.0
2011-02-09 11:25:00,37.25,37.26,37.23,37.25,235800.0,28.3182,28.3258,28.303,28.3182,235800.0
2011-02-09 11:30:00,37.24,37.28,37.24,37.27,221800.0,28.3106,28.341,28.3106,28.3334,221800.0
2011-02-09 11:35:00,37.27,37.28,37.25,37.26,103900.0,28.3334,28.341,28.3182,28.3258,103900.0
2011-02-09 11:40:00,37.26,37.29,37.26,37.28,102100.0,28.3258,28.3486,28.3258,28.341,102100.0
2011-02-09 11:45:00,37.28,37.3,37.27,37.27,61200.0,28.341,28.3562,28.3334,28.3334,61200.0
2011-02-09 11:50:00,37.27,37.27,37.24,37.25,23600.0,28.3334,28.3334,28.3106,28.3182,23600.0
2011-02-09 11:55:00,37.25,37.25,37.22,37.23,144200.0,28.3182,28.3182,28.2954,28.303,144200.0
2011-02-09 12:00:00,37.22,37.24,37.21,37.24,146200.0,28.2954,28.3106,28.2878,28.3106,146200.0
2011-02-09 12:05:00,37.23,37.26,37.23,37.25,94600.0,28.303,28.3258,28.303,28.3182,94600.0
2011-02-09 12:10:00,37.25,37.27,37.24,37.26,74900.0,28.3182,28.3334,28.3106,28.3258,74900.0
2011-02-09 12:15:00,37.26,37.27,37.25,37.25,141300.0,28.3258,28.3334,28.3182,28.3182,141300.0
2011-02-09 12:20:00,37.25,37.27,37.23,37.26,42500.0,28.3182,28.3334,28.303,28.3258,42500.0
2011-02-09 12:25:00,37.26,37.29,37.26,37.29,58300.0,28.3258,28.3486,28.3258,28.3486,58300.0
2011-02-09 12:30:00,37.29,37.32,37.28,37.32,337400.0,28.3486,28.3714,28.341,28.3714,337400.0
2011-02-09 12:35:00,37.32,37.34,37.31,37.31,241600.0,28.3714,28.3866,28.3638,28.3638,241600.0
2011-02-09 12:40:00,37.31,37.32,37.3,37.32,72600.0,28.3638,28.3714,28.3562,28.3714,72600.0
2011-02-09 12:45:00,37.31,37.34,37.31,37.33,40200.0,28.3638,28.3866,28.3638,28.379,40200.0
2011-02-09 12:50:00,37.33,37.33,37.32,37.32,18800.0,28.379,28.379,28.3714,28.3714,18800.0
2011-02-09 12:55:00,37.32,37.33,37.28,37.28,13100.0,28.3714,28.379,28.341,28.341,13100.0
2011-02-09 13:00:00,37.28,37.33,37.28,37.33,60100.0,28.341,28.379,28.341,28.379,60100.0
2011-02-09 13:05:00,37.33,37.36,37.32,37.36,60500.0,28.379,28.4018,28.3714,28.4018,60500.0
2011-02-09 13:10:00,37.36,37.36,37.33,37.34,130700.0,28.4018,28.4018,28.379,28.3866,130700.0
2011-02-09 13:15:00,37.33,37.36,37.33,37.36,48300.0,28.379,28.4018,28.379,28.4018,48300.0
2011-02-09 13:20:00,37.36,37.36,37.34,37.36,25100.0,28.4018,28.4018,28.3866,28.4018,25100.0
2011-02-09 13:25:00,37.36,37.37,37.35,37.37,30000.0,28.4018,28.4094,28.3942,28.4094,30000.0
2011-02-09 13:30:00,37.37,37.38,37.35,37.37,15900.0,28.4094,28.417,28.3942,28.4094,15900.0
2011-02-09 13:35:00,37.38,37.38,37.36,37.36,36800.0,28.417,28.417,28.4018,28.4018,36800.0
2011-02-09 13:40:00,37.36,37.37,37.34,37.35,74600.0,28.4018,28.4094,28.3866,28.3942,74600.0
2011-02-09 13:45:00,37.34,37.35,37.32,37.33,433300.0,28.3866,28.3942,28.3714,28.379,433300.0
2011-02-09 13:50:00,37.32,37.32,37.31,37.32,34400.0,28.3714,28.3714,28.3638,28.3714,34400.0
2011-02-09 13:55:00,37.31,37.31,37.29,37.29,24000.0,28.3638,28.3638,28.3486,28.3486,24000.0
2011-02-09 14:00:00,37.29,37.29,37.26,37.28,158800.0,28.3486,28.3486,28.3258,28.341,158800.0
2011-02-09 14:05:00,37.28,37.28,37.25,37.25,85800.0,28.341,28.341,28.3182,28.3182,85800.0
2011-02-09 14:10:00,37.25,37.28,37.25,37.28,38800.0,28.3182,28.341,28.3182,28.341,38800.0
2011-02-09 14:15:00,37.27,37.28,37.24,37.25,39400.0,28.3334,28.341,28.3106,28.3182,39400.0
2011-02-09 14:20:00,37.25,37.26,37.22,37.23,164700.0,28.3182,28.3258,28.2954,28.303,164700.0
2011-02-09 14:25:00,37.22,37.27,37.21,37.26,237000.0,28.2954,28.3334,28.2878,28.3258,237000.0
2011-02-09 14:30:00,37.26,37.27,37.23,37.26,77200.0,28.3258,28.3334,28.303,28.3258,77200.0
2011-02-09 14:35:00,37.26,37.26,37.19,37.2,150600.0,28.3258,28.3258,28.2726,28.2802,150600.0
2011-02-09 14:40:00,37.2,37.24,37.18,37.23,135100.0,28.2802,28.3106,28.265,28.303,135100.0
2011-02-09 14:45:00,37.22,37.24,37.19,37.21,163500.0,28.2954,28.3106,28.2726,28.2878,163500.0
2011-02-09 14:50:00,37.21,37.24,37.19,37.23,51000.0,28.2878,28.3106,28.2726,28.303,51000.0
2011-02-09 14:55:00,37.23,37.25,37.22,37.23,64200.0,28.303,28.3182,28.2954,28.303,64200.0
2011-02-09 15:00:00,37.23,37.28,37.23,37.27,41400.0,28.303,28.341,28.303,28.3334,41400.0
2011-02-09 15:05:00,37.27,37.27,37.23,37.23,110200.0,28.3334,28.3334,28.303,28.303,110200.0
2011-02-09 15:10:00,37.23,37.3,37.23,37.29,157200.0,28.303,28.3562,28.303,28.3486,157200.0
2011-02-09 15:15:00,37.29,37.3,37.27,37.27,97200.0,28.3486,28.3562,28.3334,28.3334,97200.0
2011-02-09 15:20:00,37.28,37.31,37.27,37.3,66600.0,28.341,28.3638,28.3334,28.3562,66600.0
2011-02-09 15:25:00,37.29,37.31,37.28,37.3,43800.0,28.3486,28.3638,28.341,28.3562,43800.0
2011-02-09 15:30:00,37.31,37.31,37.28,37.28,88200.0,28.3638,28.3638,28.341,28.341,88200.0
2011-02-09 15:35:00,37.28,37.31,37.27,37.29,103800.0,28.341,28.3638,28.3334,28.3486,103800.0
2011-02-09 15:40:00,37.29,37.31,37.29,37.31,99900.0,28.3486,28.3638,28.3486,28.3638,99900.0
2011-02-09 15:45:00,37.3,37.32,37.27,37.29,813900.0,28.3562,28.3714,28.3334,28.3486,813900.0
2011-02-09 15:50:00,37.29,37.34,37.29,37.34,196400.0,28.3486,28.3866,28.3486,28.3866,196400.0
2011-02-09 15:55:00,37.34,37.38,37.34,37.38,864400.0,28.3866,28.417,28.3866,28.417,864400.0
2011-02-10 09:30:00,37.2,37.3,37.2,37.3,322200.0,28.2802,28.3562,28.2802,28.3562,322200.0
2011-02-10 09:35:00,37.29,37.34,37.29,37.34,133600.0,28.3486,28.3866,28.3486,28.3866,133600.0
2011-02-10 09:40:00,37.33,37.33,37.26,37.26,322700.0,28.379,28.379,28.3258,28.3258,322700.0
2011-02-10 09:45:00,37.26,37.26,37.15,37.18,200700.0,28.3258,28.3258,28.2422,28.265,200700.0
2011-02-10 09:50:00,37.17,37.2,37.13,37.19,815600.0,28.2574,28.2802,28.2269,28.2726,815600.0
2011-02-10 09:55:00,37.2,37.22,37.19,37.22,142600.0,28.2802,28.2954,28.2726,28.2954,142600.0
2011-02-10 10:00:00,37.22,37.23,37.14,37.22,491600.0,28.2954,28.303,28.2345,28.2954,491600.0
2011-02-10 10:05:00,37.22,37.3,37.22,37.28,136800.0,28.2954,28.3562,28.2954,28.341,136800.0
2011-02-10 10:10:00,37.27,37.34,37.27,37.34,309700.0,28.3334,28.3866,28.3334,28.3866,309700.0
2011-02-10 10:15:00,37.35,37.44,37.35,37.42,356900.0,28.3942,28.4626,28.3942,28.4474,356900.0
2011-02-10 10:20:00,37.42,37.43,37.38,37.38,262500.0,28.4474,28.455,28.417,28.417,262500.0
2011-02-10 10:25:00,37.38,37.42,37.35,37.41,126500.0,28.417,28.4474,28.3942,28.4398,126500.0
2011-02-10 10:30:00,37.41,37.42,37.36,37.41,345200.0,28.4398,28.4474,28.4018,28.4398,345200.0
2011-02-10 10:35:00,37.41,37.46,37.4,37.4,212700.0,28.4398,28.4778,28.4322,28.4322,212700.0
2011-02-10 10:40:00,37.4,37.41,37.38,37.41,160900.0,28.4322,28.4398,28.417,28.4398,160900.0
2011-02-10 10:45:00,37.41,37.45,37.4,37.41,591600.0,28.4398,28.4702,28.4322,28.4398,591600.0
2011-02-10 10:50:00,37.4,37.4,37.36,37.37,169500.0,28.4322,28.4322,28.4018,28.4094,169500.0
2011-02-10 10:55:00,37.38,37.4,37.36,37.36,183900.0,28.417,28.4322,28.4018,28.4018,183900.0
2011-02-10 11:00:00,37.35,37.39,37.34,37.39,66900.0,28.3942,28.4246,28.3866,28.4246,66900.0
2011-02-10 11:05:00,37.38,37.42,37.37,37.39,105900.0,28.417,28.4474,28.4094,28.4246,105900.0
2011-02-10 11:10:00,37.39,37.4,37.38,37.4,53200.0,28.4246,28.4322,28.417,28.4322,53200.0
2011-02-10 11:15:00,37.4,37.44,37.37,37.38,684000.0,28.4322,28.4626,28.4094,28.417,684000.0
2011-02-10 11:20:00,37.39,37.46,37.39,37.45,219300.0,28.4246,28.4778,28.4246,28.4702,219300.0
2011-02-10 11:25:00,37.46,37.51,37.46,37.5,82100.0,28.4778,28.5158,28.4778,28.5082,82100.0
2011-02-10 11:30:00,37.5,37.53,37.5,37.51,67500.0,28.5082,28.531,28.5082,28.5158,67500.0
2011-02-10 11:35:00,37.52,37.56,37.52,37.54,43100.0,28.5234,28.5538,28.5234,28.5386,43100.0
2011-02-10 11:40:00,37.54,37.55,37.52,37.52,60000.0,28.5386,28.5462,28.5234,28.5234,60000.0
2011-02-10 11:45:00,37.53,37.58,37.53,37.55,97800.0,28.531,28.569,28.531,28.5462,97800.0
2011-02-10 11:50:00,37.56,37.58,37.55,37.55,29200.0,28.5538,28.569,28.5462,28.5462,29200.0
2011-02-10 11:55:00,37.55,37.55,37.52,37.55,27500.0,28.5462,28.5462,28.5234,28.5462,27500.0
2011-02-10 12:00:00,37.55,37.55,37.52,37.52,7600.0,28.5462,28.5462,28.5234,28.5234,7600.0
2011-02-10 12:05:00,37.52,37.55,37.52,37.55,14300.0,28.5234,28.5462,28.5234,28.5462,14300.0
2011-02-10 12:10:00,37.54,37.55,37.53,37.54,32500.0,28.5386,28.5462,28.531,28.5386,32500.0
2011-02-10 12:15:00,37.53,37.53,37.49,37.49,39200.0,28.531,28.531,28.5006,28.5006,39200.0
2011-02-10 12:20:00,37.5,37.52,37.5,37.51,21100.0,28.5082,28.5234,28.5082,28.5158,21100.0
2011-02-10 12:25:00,37.5,37.53,37.5,37.52,61800.0,28.5082,28.531,28.5082,28.5234,61800.0
2011-02-10 12:30:00,37.52,37.55,37.51,37.51,39600.0,28.5234,28.5462,28.5158,28.5158,39600.0
2011-02-10 12:35:00,37.52,37.54,37.49,37.49,29000.0,28.5234,28.5386,28.5006,28.5006,29000.0
2011-02-10 12:40:00,37.5,37.52,37.49,37.5,42100.0,28.5082,28.5234,28.5006,28.5082,42100.0
2011-02-10 12:45:00,37.5,37.52,37.49,37.49,62800.0,28.5082,28.5234,28.5006,28.5006,62800.0
2011-02-10 12:50:00,37.5,37.51,37.48,37.49,324800.0,28.5082,28.5158,28.493,28.5006,324800.0
2011-02-10 12:55:00,37.49,37.5,37.47,37.47,18700.0,28.5006,28.5082,28.4854,28.4854,18700.0
2011-02-10 13:00:00,37.47,37.47,37.45,37.47,201500.0,28.4854,28.4854,28.4702,28.4854,201500.0
2011-02-10 13:05:00,37.47,37.48,37.46,37.47,13400.0,28.4854,28.493,28.4778,28.4854,13400.0
2011-02-10 13:10:00,37.47,37.48,37.47,37.48,31300.0,28.4854,28.493,28.4854,28.493,31300.0
2011-02-10 13:15:00,37.48,37.51,37.46,37.49,39300.0,28.493,28.5158,28.4778,28.5006,39300.0
2011-02-10 13:20:00,37.5,37.51,37.5,37.51,239800.0,28.5082,28.5158,28.5082,28.5158,239800.0
2011-02-10 13:25:00,37.51,37.52,37.45,37.45,45700.0,28.5158,28.5234,28.4702,28.4702,45700.0
2011-02-10 13:30:00,37.45,37.47,37.44,37.44,39700.0,28.4702,28.4854,28.4626,28.4626,39700.0
2011-02-10 13:35:00,37.45,37.47,37.45,37.46,48500.0,28.4702,28.4854,28.4702,28.4778,48500.0
2011-02-10 13:40:00,37.46,37.47,37.44,37.45,74500.0,28.4778,28.4854,28.4626,28.4702,74500.0
2011-02-10 13:45:00,37.45,37.49,37.45,37.49,72500.0,28.4702,28.5006,28.4702,28.5006,72500.0
2011-02-10 13:50:00,37.48,37.51,37.48,37.51,44600.0,28.493,28.5158,28.493,28.5158,44600.0
2011-02-10 13:55:00,37.51,37.51,37.48,37.48,15400.0,28.5158,28.5158,28.493,28.493,15400.0
2011-02-10 14:00:00,37.47,37.52,37.46,37.51,42700.0,28.4854,28.5234,28.4778,28.5158,42700.0
2011-02-10 14:05:00,37.52,37.54,37.51,37.52,50900.0,28.5234,28.5386,28.5158,28.5234,50900.0
2011-02-10 14:10:00,37.53,37.54,37.52,37.53,32600.0,28.531,28.5386,28.5234,28.531,32600.0
2011-02-10 14:15:00,37.54,37.54,37.51,37.51,90500.0,28.5386,28.5386,28.5158,28.5158,90500.0
2011-02-10 14:20:00,37.51,37.55,37.51,37.55,50300.0,28.5158,28.5462,28.5158,28.5462,50300.0
2011-02-10 14:25:00,37.55,37.56,37.53,37.53,17000.0,28.5462,28.5538,28.531,28.531,17000.0
2011-02-10 14:30:00,37.53,37.54,37.52,37.54,84800.0,28.531,28.5386,28.5234,28.5386,84800.0
2011-02-10 14:35:00,37.53,37.54,37.52,37.54,49900.0,28.531,28.5386,28.5234,28.5386,49900.0
2011-02-10 14:40:00,37.54,37.54,37.53,37.54,22500.0,28.5386,28.5386,28.531,28.5386,22500.0
2011-02-10 14:45:00,37.54,37.55,37.53,37.53,23900.0,28.5386,28.5462,28.531,28.531,23900.0
2011-02-10 14:50:00,37.54,37.54,37.47,37.48,33800.0,28.5386,28.5386,28.4854,28.493,33800.0
2011-02-10 14:55:00,37.48,37.5,37.47,37.48,64200.0,28.493,28.5082,28.4854,28.493,64200.0
2011-02-10 15:00:00,37.46,37.5,37.46,37.5,405900.0,28.4778,28.5082,28.4778,28.5082,405900.0
2011-02-10 15:05:00,37.49,37.49,37.46,37.46,331500.0,28.5006,28.5006,28.4778,28.4778,331500.0
2011-02-10 15:10:00,37.46,37.47,37.45,37.47,109500.0,28.4778,28.4854,28.4702,28.4854,109500.0
2011-02-10 15:15:00,37.47,37.5,37.47,37.49,63100.0,28.4854,28.5082,28.4854,28.5006,63100.0
2011-02-10 15:20:00,37.48,37.51,37.47,37.51,37900.0,28.493,28.5158,28.4854,28.5158,37900.0
2011-02-10 15:25:00,37.51,37.54,37.5,37.53,77400.0,28.5158,28.5386,28.5082,28.531,77400.0
2011-02-10 15:30:00,37.54,37.56,37.53,37.54,123300.0,28.5386,28.5538,28.531,28.5386,123300.0
2011-02-10 15:35:00,37.54,37.57,37.53,37.56,75400.0,28.5386,28.5614,28.531,28.5538,75400.0
2011-02-10 15:40:00,37.56,37.56,37.54,37.56,97100.0,28.5538,28.5538,28.5386,28.5538,97100.0
2011-02-10 15:45:00,37.56,37.62,37.56,37.61,404700.0,28.5538,28.5995,28.5538,28.5919,404700.0
2011-02-10 15:50:00,37.6,37.61,37.45,37.46,756300.0,28.5842,28.5919,28.4702,28.4778,756300.0
2011-02-10 15:55:00,37.47,37.56,37.46,37.55,1200000.0,28.4854,28.5538,28.4778,28.5462,1200000.0
2011-02-11 09:30:00,37.42,37.44,37.38,37.4,140900.0,28.4474,28.4626,28.417,28.4322,140900.0
2011-02-11 09:35:00,37.4,37.45,37.4,37.43,131100.0,28.4322,28.4702,28.4322,28.455,131100.0
2011-02-11 09:40:00,37.43,37.48,37.42,37.42,170000.0,28.455,28.493,28.4474,28.4474,170000.0
2011-02-11 09:45:00,37.42,37.44,37.4,37.44,209100.0,28.4474,28.4626,28.4322,28.4626,209100.0
2011-02-11 09:50:00,37.45,37.5,37.45,37.47,63300.0,28.4702,28.5082,28.4702,28.4854,63300.0
2011-02-11 09:55:00,37.46,37.5,37.45,37.5,153200.0,28.4778,28.5082,28.4702,28.5082,153200.0
2011-02-11 10:00:00,37.51,37.54,37.5,37.54,95000.0,28.5158,28.5386,28.5082,28.5386,95000.0
2011-02-11 10:05:00,37.55,37.57,37.54,37.56,48200.0,28.5462,28.5614,28.5386,28.5538,48200.0
2011-02-11 10:10:00,37.57,37.59,37.52,37.52,96000.0,28.5614,28.5766,28.5234,28.5234,96000.0
2011-02-11 10:15:00,37.53,37.57,37.53,37.56,34200.0,28.531,28.5614,28.531,28.5538,34200.0
2011-02-11 10:20:00,37.55,37.58,37.55,37.56,92900.0,28.5462,28.569,28.5462,28.5538,92900.0
2011-02-11 10:25:00,37.56,37.6,37.55,37.6,63600.0,28.5538,28.5842,28.5462,28.5842,63600.0
2011-02-11 10:30:00,37.6,37.61,37.59,37.61,72200.0,28.5842,28.5919,28.5766,28.5919,72200.0
2011-02-11 10:35:00,37.61,37.63,37.61,37.62,66600.0,28.5919,28.6071,28.5919,28.5995,66600.0
2011-02-11 10:40:00,37.62,37.62,37.6,37.6,15600.0,28.5995,28.5995,28.5842,28.5842,15600.0
2011-02-11 10:45:00,37.6,37.66,37.59,37.66,49600.0,28.5842,28.6299,28.5766,28.6299,49600.0
2011-02-11 10:50:00,37.66,37.7,37.65,37.69,90400.0,28.6299,28.6603,28.6223,28.6527,90400.0
2011-02-11 10:55:00,37.69,37.72,37.68,37.71,505300.0,28.6527,28.6755,28.6451,28.6679,505300.0
2011-02-11 11:00:00,37.72,37.84,37.7,37.81,792600.0,28.6755,28.7667,28.6603,28.7439,792600.0
2011-02-11 11:05:00,37.81,37.82,37.77,37.81,235800.0,28.7439,28.7515,28.7135,28.7439,235800.0
2011-02-11 11:10:00,37.81,37.82,37.74,37.74,125300.0,28.7439,28.7515,28.6907,28.6907,125300.0
2011-02-11 11:15:00,37.74,37.74,37.71,37.73,119800.0,28.6907,28.6907,28.6679,28.6831,119800.0
2011-02-11 11:20:00,37.72,37.79,37.72,37.78,107500.0,28.6755,28.7287,28.6755,28.7211,107500.0
2011-02-11 11:25:00,37.78,37.78,37.73,37.74,74100.0,28.7211,28.7211,28.6831,28.6907,74100.0
2011-02-11 11:30:00,37.74,37.76,37.72,37.72,63900.0,28.6907,28.7059,28.6755,28.6755,63900.0
2011-02-11 11:35:00,37.71,37.71,37.69,37.7,88800.0,28.6679,28.6679,28.6527,28.6603,88800.0
2011-02-11 11:40:00,37.7,37.72,37.69,37.71,46800.0,28.6603,28.6755,28.6527,28.6679,46800.0
2011-02-11 11:45:00,37.72,37.73,37.69,37.7,117000.0,28.6755,28.6831,28.6527,28.6603,117000.0
2011-02-11 11:50:00,37.71,37.75,37.71,37.71,98500.0,28.6679,28.6983,28.6679,28.6679,98500.0
2011-02-11 11:55:00,37.72,37.74,37.71,37.73,43500.0,28.6755,28.6907,28.6679,28.6831,43500.0
2011-02-11 12:00:00,37.74,37.75,37.72,37.73,85000.0,28.6907,28.6983,28.6755,28.6831,85000.0
2011-02-11 12:05:00,37.73,37.76,37.73,37.76,54700.0,28.6831,28.7059,28.6831,28.7059,54700.0
2011-02-11 12:10:00,37.75,37.76,37.68,37.7,108500.0,28.6983,28.7059,28.6451,28.6603,108500.0
2011-02-11 12:15:00,37.7,37.72,37.67,37.68,156800.0,28.6603,28.6755,28.6375,28.6451,156800.0
2011-02-11 12:20:00,37.68,37.7,37.67,37.69,67300.0,28.6451,28.6603,28.6375,28.6527,67300.0
2011-02-11 12:25:00,37.7,37.72,37.69,37.7,70600.0,28.6603,28.6755,28.6527,28.6603,70600.0
2011-02-11 12:30:00,37.69,37.74,37.68,37.73,68800.0,28.6527,28.6907,28.6451,28.6831,68800.0
2011-02-11 12:35:00,37.74,37.74,37.72,37.72,36400.0,28.6907,28.6907,28.6755,28.6755,36400.0
2011-02-11 12:40:00,37.72,37.76,37.72,37.76,113700.0,28.6755,28.7059,28.6755,28.7059,113700.0
2011-02-11 12:45:00,37.76,37.77,37.74,37.76,148500.0,28.7059,28.7135,28.6907,28.7059,148500.0
2011-02-11 12:50:00,37.76,37.78,37.76,37.78,28200.0,28.7059,28.7211,28.7059,28.7211,28200.0
2011-02-11 12:55:00,37.77,37.79,37.77,37.79,21000.0,28.7135,28.7287,28.7135,28.7287,21000.0
2011-02-11 13:00:00,37.79,37.79,37.77,37.77,22400.0,28.7287,28.7287,28.7135,28.7135,22400.0
2011-02-11 13:05:00,37.78,37.83,37.78,37.83,373900.0,28.7211,28.7591,28.7211,28.7591,373900.0
2011-02-11 13:10:00,37.82,37.83,37.8,37.81,45200.0,28.7515,28.7591,28.7363,28.7439,45200.0
2011-02-11 13:15:00,37.8,37.82,37.79,37.8,101800.0,28.7363,28.7515,28.7287,28.7363,101800.0
2011-02-11 13:20:00,37.79,37.8,37.76,37.77,52200.0,28.7287,28.7363,28.7059,28.7135,52200.0
2011-02-11 13:25:00,37.77,37.78,37.76,37.77,60000.0,28.7135,28.7211,28.7059,28.7135,60000.0
2011-02-11 13:30:00,37.78,37.79,37.76,37.79,303000.0,28.7211,28.7287,28.7059,28.7287,303000.0
2011-02-11 13:35:00,37.78,37.79,37.76,37.77,50200.0,28.7211,28.7287,28.7059,28.7135,50200.0
2011-02-11 13:40:00,37.77,37.77,37.74,37.75,44600.0,28.7135,28.7135,28.6907,28.6983,44600.0
2011-02-11 13:45:00,37.76,37.78,37.76,37.77,441200.0,28.7059,28.7211,28.7059,28.7135,441200.0
2011-02-11 13:50:00,37.77,37.79,37.77,37.79,27800.0,28.7135,28.7287,28.7135,28.7287,27800.0
2011-02-11 13:55:00,37.78,37.79,37.78,37.79,19900.0,28.7211,28.7287,28.7211,28.7287,19900.0
2011-02-11 14:00:00,37.78,37.82,37.78,37.82,302900.0,28.7211,28.7515,28.7211,28.7515,302900.0
2011-02-11 14:05:00,37.82,37.82,37.78,37.81,102500.0,28.7515,28.7515,28.7211,28.7439,102500.0
2011-02-11 14:10:00,37.8,37.81,37.8,37.81,27500.0,28.7363,28.7439,28.7363,28.7439,27500.0
2011-02-11 14:15:00,37.8,37.81,37.8,37.8,5100.0,28.7363,28.7439,28.7363,28.7363,5100.0
2011-02-11 14:20:00,37.81,37.83,37.8,37.83,65900.0,28.7439,28.7591,28.7363,28.7591,65900.0
2011-02-11 14:25:00,37.83,37.84,37.82,37.83,84600.0,28.7591,28.7667,28.7515,28.7591,84600.0
2011-02-11 14:30:00,37.83,37.88,37.83,37.88,101300.0,28.7591,28.7971,28.7591,28.7971,101300.0
2011-02-11 14:35:00,37.88,37.88,37.86,37.88,56900.0,28.7971,28.7971,28.7819,28.7971,56900.0
2011-02-11 14:40:00,37.88,37.92,37.88,37.92,591800.0,28.7971,28.8275,28.7971,28.8275,591800.0
2011-02-11 14:45:00,37.92,37.93,37.88,37.89,113000.0,28.8275,28.8351,28.7971,28.8047,113000.0
2011-02-11 14:50:00,37.9,37.91,37.9,37.91,131200.0,28.8123,28.8199,28.8123,28.8199,131200.0
2011-02-11 14:55:00,37.9,37.9,37.88,37.89,80500.0,28.8123,28.8123,28.7971,28.8047,80500.0
2011-02-11 15:00:00,37.89,37.89,37.87,37.88,22500.0,28.8047,28.8047,28.7895,28.7971,22500.0
2011-02-11 15:05:00,37.87,37.89,37.86,37.88,47600.0,28.7895,28.8047,28.7819,28.7971,47600.0
2011-02-11 15:10:00,37.89,37.91,37.88,37.89,44300.0,28.8047,28.8199,28.7971,28.8047,44300.0
2011-02-11 15:15:00,37.89,37.9,37.87,37.88,72700.0,28.8047,28.8123,28.7895,28.7971,72700.0
2011-02-11 15:20:00,37.88,37.91,37.87,37.91,93600.0,28.7971,28.8199,28.7895,28.8199,93600.0
2011-02-11 15:25:00,37.91,37.91,37.88,37.89,63400.0,28.8199,28.8199,28.7971,28.8047,63400.0
2011-02-11 15:30:00,37.88,37.9,37.86,37.87,177600.0,28.7971,28.8123,28.7819,28.7895,177600.0
2011-02-11 15:35:00,37.87,37.88,37.84,37.87,224100.0,28.7895,28.7971,28.7667,28.7895,224100.0
2011-02-11 15:40:00,37.86,37.89,37.86,37.86,139400.0,28.7819,28.8047,28.7819,28.7819,139400.0
2011-02-11 15:45:00,37.86,37.86,37.83,37.84,266100.0,28.7819,28.7819,28.7591,28.7667,266100.0
2011-02-11 15:50:00,37.84,37.86,37.81,37.82,471800.0,28.7667,28.7819,28.7439,28.7515,471800.0
2011-02-11 15:55:00,37.82,37.84,37.81,37.84,738100.0,28.7515,28.7667,28.7439,28.7667,738100.0
2011-02-14 09:30:00,37.9,37.91,37.84,37.84,237100.0,28.8123,28.8199,28.7667,28.7667,237100.0
2011-02-14 09:35:00,37.84,37.88,37.84,37.86,164500.0,28.7667,28.7971,28.7667,28.7819,164500.0
2011-02-14 09:40:00,37.87,37.89,37.8,37.8,124600.0,28.7895,28.8047,28.7363,28.7363,124600.0
2011-02-14 09:45:00,37.81,37.88,37.81,37.86,164100.0,28.7439,28.7971,28.7439,28.7819,164100.0
2011-02-14 09:50:00,37.87,37.87,37.82,37.85,159100.0,28.7895,28.7895,28.7515,28.7743,159100.0
2011-02-14 09:55:00,37.84,37.85,37.81,37.83,136100.0,28.7667,28.7743,28.7439,28.7591,136100.0
2011-02-14 10:00:00,37.84,37.86,37.83,37.84,83700.0,28.7667,28.7819,28.7591,28.7667,83700.0
2011-02-14 10:05:00,37.84,37.86,37.8,37.82,109200.0,28.7667,28.7819,28.7363,28.7515,109200.0
2011-02-14 10:10:00,37.81,37.83,37.79,37.81,188700.0,28.7439,28.7591,28.7287,28.7439,188700.0
2011-02-14 10:15:00,37.8,37.84,37.78,37.84,61400.0,28.7363,28.7667,28.7211,28.7667,61400.0
2011-02-14 10:20:00,37.84,37.86,37.83,37.84,84500.0,28.7667,28.7819,28.7591,28.7667,84500.0
2011-02-14 10:25:00,37.85,37.85,37.81,37.81,63700.0,28.7743,28.7743,28.7439,28.7439,63700.0
2011-02-14 10:30:00,37.82,37.82,37.79,37.8,43800.0,28.7515,28.7515,28.7287,28.7363,43800.0
2011-02-14 10:35:00,37.81,37.81,37.78,37.78,94100.0,28.7439,28.7439,28.7211,28.7211,94100.0
2011-02-14 10:40:00,37.79,37.79,37.72,37.72,171500.0,28.7287,28.7287,28.6755,28.6755,171500.0
2011-02-14 10:45:00,37.72,37.73,37.69,37.71,115300.0,28.6755,28.6831,28.6527,28.6679,115300.0
2011-02-14 10:50:00,37.71,37.74,37.7,37.7,31100.0,28.6679,28.6907,28.6603,28.6603,31100.0
2011-02-14 10:55:00,37.7,37.73,37.69,37.73,66300.0,28.6603,28.6831,28.6527,28.6831,66300.0
2011-02-14 11:00:00,37.73,37.73,37.7,37.72,32900.0,28.6831,28.6831,28.6603,28.6755,32900.0
2011-02-14 11:05:00,37.73,37.75,37.72,37.73,192500.0,28.6831,28.6983,28.6755,28.6831,192500.0
2011-02-14 11:10:00,37.74,37.77,37.72,37.76,54700.0,28.6907,28.7135,28.6755,28.7059,54700.0
2011-02-14 11:15:00,37.76,37.78,37.75,37.78,12900.0,28.7059,28.7211,28.6983,28.7211,12900.0
2011-02-14 11:20:00,37.78,37.79,37.76,37.78,27600.0,28.7211,28.7287,28.7059,28.7211,27600.0
2011-02-14 11:25:00,37.78,37.78,37.76,37.77,32600.0,28.7211,28.7211,28.7059,28.7135,32600.0
2011-02-14 11:30:00,37.77,37.78,37.76,37.77,37100.0,28.7135,28.7211,28.7059,28.7135,37100.0
2011-02-14 11:35:00,37.78,37.79,37.77,37.79,8700.0,28.7211,28.7287,28.7135,28.7287,8700.0
2011-02-14 11:40:00,37.79,37.8,37.78,37.79,56500.0,28.7287,28.7363,28.7211,28.7287,56500.0
2011-02-14 11:45:00,37.79,37.8,37.78,37.78,46400.0,28.7287,28.7363,28.7211,28.7211,46400.0
2011-02-14 11:50:00,37.79,37.79,37.78,37.78,23300.0,28.7287,28.7287,28.7211,28.7211,23300.0
2011-02-14 11:55:00,37.78,37.79,37.77,37.79,12600.0,28.7211,28.7287,28.7135,28.7287,12600.0
2011-02-14 12:00:00,37.79,37.8,37.78,37.8,35700.0,28.7287,28.7363,28.7211,28.7363,35700.0
2011-02-14 12:05:00,37.8,37.8,37.79,37.8,14500.0,28.7363,28.7363,28.7287,28.7363,14500.0
2011-02-14 12:10:00,37.8,37.8,37.79,37.8,16700.0,28.7363,28.7363,28.7287,28.7363,16700.0
2011-02-14 12:15:00,37.8,37.82,37.8,37.81,31000.0,28.7363,28.7515,28.7363,28.7439,31000.0
2011-02-14 12:20:00,37.82,37.85,37.82,37.83,36700.0,28.7515,28.7743,28.7515,28.7591,36700.0
2011-02-14 12:25:00,37.83,37.83,37.8,37.82,14800.0,28.7591,28.7591,28.7363,28.7515,14800.0
2011-02-14 12:30:00,37.82,37.83,37.81,37.83,40600.0,28.7515,28.7591,28.7439,28.7591,40600.0
2011-02-14 12:35:00,37.83,37.83,37.81,37.82,12100.0,28.7591,28.7591,28.7439,28.7515,12100.0
2011-02-14 12:40:00,37.82,37.83,37.81,37.83,37300.0,28.7515,28.7591,28.7439,28.7591,37300.0
2011-02-14 12:45:00,37.83,37.83,37.79,37.8,47200.0,28.7591,28.7591,28.7287,28.7363,47200.0
2011-02-14 12:50:00,37.8,37.8,37.79,37.79,14300.0,28.7363,28.7363,28.7287,28.7287,14300.0
2011-02-14 12:55:00,37.8,37.82,37.79,37.82,29300.0,28.7363,28.7515,28.7287,28.7515,29300.0
2011-02-14 13:00:00,37.81,37.82,37.8,37.81,66500.0,28.7439,28.7515,28.7363,28.7439,66500.0
2011-02-14 13:05:00,37.8,37.8,37.77,37.78,63300.0,28.7363,28.7363,28.7135,28.7211,63300.0
2011-02-14 13:10:00,37.78,37.81,37.78,37.81,59600.0,28.7211,28.7439,28.7211,28.7439,59600.0
2011-02-14 13:15:00,37.81,37.81,37.8,37.81,23900.0,28.7439,28.7439,28.7363,28.7439,23900.0
2011-02-14 13:20:00,37.81,37.82,37.81,37.82,30600.0,28.7439,28.7515,28.7439,28.7515,30600.0
2011-02-14 13:25:00,37.82,37.82,37.8,37.81,26800.0,28.7515,28.7515,28.7363,28.7439,26800.0
2011-02-14 13:30:00,37.81,37.82,37.81,37.82,8000.0,28.7439,28.7515,28.7439,28.7515,8000.0
2011-02-14 13:35:00,37.81,37.83,37.81,37.83,16700.0,28.7439,28.7591,28.7439,28.7591,16700.0
2011-02-14 13:40:00,37.82,37.83,37.79,37.8,79300.0,28.7515,28.7591,28.7287,28.7363,79300.0
2011-02-14 13:45:00,37.79,37.8,37.79,37.8,39800.0,28.7287,28.7363,28.7287,28.7363,39800.0
2011-02-14 13:50:00,37.81,37.82,37.8,37.8,28000.0,28.7439,28.7515,28.7363,28.7363,28000.0
2011-02-14 13:55:00,37.8,37.81,37.8,37.8,44900.0,28.7363,28.7439,28.7363,28.7363,44900.0
2011-02-14 14:00:00,37.8,37.82,37.79,37.81,29200.0,28.7363,28.7515,28.7287,28.7439,29200.0
2011-02-14 14:05:00,37.81,37.82,37.8,37.82,37000.0,28.7439,28.7515,28.7363,28.7515,37000.0
2011-02-14 14:10:00,37.81,37.82,37.79,37.79,40500.0,28.7439,28.7515,28.7287,28.7287,40500.0
2011-02-14 14:15:00,37.79,37.8,37.79,37.8,8100.0,28.7287,28.7363,28.7287,28.7363,8100.0
2011-02-14 14:20:00,37.8,37.8,37.78,37.79,29000.0,28.7363,28.7363,28.7211,28.7287,29000.0
2011-02-14 14:25:00,37.79,37.81,37.79,37.81,50300.0,28.7287,28.7439,28.7287,28.7439,50300.0
2011-02-14 14:30:00,37.81,37.82,37.79,37.79,45700.0,28.7439,28.7515,28.7287,28.7287,45700.0
2011-02-14 14:35:00,37.8,37.81,37.79,37.8,13200.0,28.7363,28.7439,28.7287,28.7363,13200.0
2011-02-14 14:40:00,37.81,37.83,37.8,37.82,18000.0,28.7439,28.7591,28.7363,28.7515,18000.0
2011-02-14 14:45:00,37.83,37.86,37.82,37.84,52600.0,28.7591,28.7819,28.7515,28.7667,52600.0
2011-02-14 14:50:00,37.84,37.85,37.84,37.84,22400.0,28.7667,28.7743,28.7667,28.7667,22400.0
2011-02-14 14:55:00,37.84,37.85,37.84,37.84,9900.0,28.7667,28.7743,28.7667,28.7667,9900.0
2011-02-14 15:00:00,37.85,37.87,37.84,37.86,94900.0,28.7743,28.7895,28.7667,28.7819,94900.0
2011-02-14 15:05:00,37.86,37.86,37.81,37.82,32800.0,28.7819,28.7819,28.7439,28.7515,32800.0
2011-02-14 15:10:00,37.81,37.84,37.8,37.83,49800.0,28.7439,28.7667,28.7363,28.7591,49800.0
2011-02-14 15:15:00,37.82,37.84,37.82,37.83,35800.0,28.7515,28.7667,28.7515,28.7591,35800.0
2011-02-14 15:20:00,37.83,37.84,37.82,37.83,24800.0,28.7591,28.7667,28.7515,28.7591,24800.0
2011-02-14 15:25:00,37.83,37.84,37.8,37.81,178100.0,28.7591,28.7667,28.7363,28.7439,178100.0
2011-02-14 15:30:00,37.8,37.82,37.8,37.81,151900.0,28.7363,28.7515,28.7363,28.7439,151900.0
2011-02-14 15:35:00,37.8,37.81,37.77,37.77,92900.0,28.7363,28.7439,28.7135,28.7135,92900.0
2011-02-14 15:40:00,37.78,37.82,37.77,37.81,68200.0,28.7211,28.7515,28.7135,28.7439,68200.0
2011-02-14 15:45:00,37.82,37.84,37.8,37.8,204100.0,28.7515,28.7667,28.7363,28.7363,204100.0
2011-02-14 15:50:00,37.8,37.82,37.8,37.81,338700.0,28.7363,28.7515,28.7363,28.7439,338700.0
2011-02-14 15:55:00,37.81,37.82,37.79,37.81,649300.0,28.7439,28.7515,28.7287,28.7439,649300.0
2011-02-15 09:30:00,37.73,37.74,37.59,37.59,231400.0,28.6831,28.6907,28.5766,28.5766,231400.0
2011-02-15 09:35:00,37.6,37.6,37.52,37.55,384100.0,28.5842,28.5842,28.5234,28.5462,384100.0
2011-02-15 09:40:00,37.56,37.64,37.56,37.64,125500.0,28.5538,28.6147,28.5538,28.6147,125500.0
2011-02-15 09:45:00,37.64,37.66,37.63,37.63,104700.0,28.6147,28.6299,28.6071,28.6071,104700.0
2011-02-15 09:50:00,37.63,37.64,37.58,37.62,364000.0,28.6071,28.6147,28.569,28.5995,364000.0
2011-02-15 09:55:00,37.62,37.64,37.62,37.62,58800.0,28.5995,28.6147,28.5995,28.5995,58800.0
2011-02-15 10:00:00,37.63,37.65,37.58,37.58,120800.0,28.6071,28.6223,28.569,28.569,120800.0
2011-02-15 10:05:00,37.58,37.58,37.54,37.55,173800.0,28.569,28.569,28.5386,28.5462,173800.0
2011-02-15 10:10:00,37.55,37.56,37.49,37.54,429600.0,28.5462,28.5538,28.5006,28.5386,429600.0
2011-02-15 10:15:00,37.54,37.55,37.52,37.54,70100.0,28.5386,28.5462,28.5234,28.5386,70100.0
2011-02-15 10:20:00,37.53,37.56,37.52,37.53,204500.0,28.531,28.5538,28.5234,28.531,204500.0
2011-02-15 10:25:00,37.54,37.54,37.49,37.49,192400.0,28.5386,28.5386,28.5006,28.5006,192400.0
2011-02-15 10:30:00,37.49,37.53,37.48,37.52,259700.0,28.5006,28.531,28.493,28.5234,259700.0
2011-02-15 10:35:00,37.52,37.54,37.5,37.54,447600.0,28.5234,28.5386,28.5082,28.5386,447600.0
2011-02-15 10:40:00,37.54,37.55,37.53,37.55,30200.0,28.5386,28.5462,28.531,28.5462,30200.0
2011-02-15 10:45:00,37.55,37.56,37.53,37.53,98900.0,28.5462,28.5538,28.531,28.531,98900.0
2011-02-15 10:50:00,37.54,37.59,37.52,37.59,79600.0,28.5386,28.5766,28.5234,28.5766,79600.0
2011-02-15 10:55:00,37.6,37.61,37.57,37.57,51300.0,28.5842,28.5919,28.5614,28.5614,51300.0
2011-02-15 11:00:00,37.58,37.62,37.58,37.61,36500.0,28.569,28.5995,28.569,28.5919,36500.0
2011-02-15 11:05:00,37.61,37.65,37.61,37.65,59700.0,28.5919,28.6223,28.5919,28.6223,59700.0
2011-02-15 11:10:00,37.64,37.66,37.63,37.63,246400.0,28.6147,28.6299,28.6071,28.6071,246400.0
2011-02-15 11:15:00,37.63,37.65,37.62,37.62,84600.0,28.6071,28.6223,28.5995,28.5995,84600.0
2011-02-15 11:20:00,37.63,37.65,37.63,37.64,29200.0,28.6071,28.6223,28.6071,28.6147,29200.0
2011-02-15 11:25:00,37.65,37.66,37.64,37.66,9700.0,28.6223,28.6299,28.6147,28.6299,9700.0
2011-02-15 11:30:00,37.66,37.67,37.64,37.65,37000.0,28.6299,28.6375,28.6147,28.6223,37000.0
2011-02-15 11:35:00,37.65,37.65,37.61,37.63,571000.0,28.6223,28.6223,28.5919,28.6071,571000.0
2011-02-15 11:40:00,37.63,37.63,37.62,37.62,32800.0,28.6071,28.6071,28.5995,28.5995,32800.0
2011-02-15 11:45:00,37.63,37.63,37.58,37.61,90300.0,28.6071,28.6071,28.569,28.5919,90300.0
2011-02-15 11:50:00,37.61,37.62,37.6,37.61,58600.0,28.5919,28.5995,28.5842,28.5919,58600.0
2011-02-15 11:55:00,37.62,37.62,37.58,37.59,45500.0,28.5995,28.5995,28.569,28.5766,45500.0
2011-02-15 12:00:00,37.58,37.6,37.57,37.6,86400.0,28.569,28.5842,28.5614,28.5842,86400.0
2011-02-15 12:05:00,37.61,37.62,37.6,37.62,19400.0,28.5919,28.5995,28.5842,28.5995,19400.0
2011-02-15 12:10:00,37.62,37.63,37.61,37.62,30200.0,28.5995,28.6071,28.5919,28.5995,30200.0
2011-02-15 12:15:00,37.63,37.63,37.62,37.63,14700.0,28.6071,28.6071,28.5995,28.6071,14700.0
2011-02-15 12:20:00,37.63,37.64,37.63,37.64,26200.0,28.6071,28.6147,28.6071,28.6147,26200.0
2011-02-15 12:25:00,37.64,37.66,37.64,37.64,186800.0,28.6147,28.6299,28.6147,28.6147,186800.0
2011-02-15 12:30:00,37.64,37.64,37.62,37.63,13900.0,28.6147,28.6147,28.5995,28.6071,13900.0
2011-02-15 12:35:00,37.63,37.64,37.63,37.64,51900.0,28.6071,28.6147,28.6071,28.6147,51900.0
2011-02-15 12:40:00,37.64,37.64,37.63,37.63,24400.0,28.6147,28.6147,28.6071,28.6071,24400.0
2011-02-15 12:45:00,37.64,37.64,37.62,37.63,38500.0,28.6147,28.6147,28.5995,28.6071,38500.0
2011-02-15 12:50:00,37.63,37.64,37.61,37.61,34600.0,28.6071,28.6147,28.5919,28.5919,34600.0
2011-02-15 12:55:00,37.62,37.62,37.61,37.62,6900.0,28.5995,28.5995,28.5919,28.5995,6900.0
2011-02-15 13:00:00,37.61,37.63,37.6,37.63,200500.0,28.5919,28.6071,28.5842,28.6071,200500.0
2011-02-15 13:05:00,37.63,37.63,37.62,37.63,9100.0,28.6071,28.6071,28.5995,28.6071,9100.0
2011-02-15 13:10:00,37.62,37.66,37.62,37.66,124900.0,28.5995,28.6299,28.5995,28.6299,124900.0
2011-02-15 13:15:00,37.65,37.66,37.61,37.61,79300.0,28.6223,28.6299,28.5919,28.5919,79300.0
2011-02-15 13:20:00,37.62,37.63,37.61,37.63,13800.0,28.5995,28.6071,28.5919,28.6071,13800.0
2011-02-15 13:25:00,37.63,37.64,37.62,37.63,65000.0,28.6071,28.6147,28.5995,28.6071,65000.0
2011-02-15 13:30:00,37.63,37.63,37.61,37.63,20300.0,28.6071,28.6071,28.5919,28.6071,20300.0
2011-02-15 13:35:00,37.63,37.64,37.62,37.64,6200.0,28.6071,28.6147,28.5995,28.6147,6200.0
2011-02-15 13:40:00,37.63,37.64,37.63,37.64,16500.0,28.6071,28.6147,28.6071,28.6147,16500.0
2011-02-15 13:45:00,37.64,37.66,37.63,37.65,58100.0,28.6147,28.6299,28.6071,28.6223,58100.0
2011-02-15 13:50:00,37.66,37.66,37.61,37.61,16400.0,28.6299,28.6299,28.5919,28.5919,16400.0
2011-02-15 13:55:00,37.61,37.62,37.6,37.61,44700.0,28.5919,28.5995,28.5842,28.5919,44700.0
2011-02-15 14:00:00,37.62,37.62,37.58,37.59,74900.0,28.5995,28.5995,28.569,28.5766,74900.0
2011-02-15 14:05:00,37.59,37.6,37.58,37.59,39600.0,28.5766,28.5842,28.569,28.5766,39600.0
2011-02-15 14:10:00,37.58,37.59,37.55,37.55,36400.0,28.569,28.5766,28.5462,28.5462,36400.0
2011-02-15 14:15:00,37.56,37.58,37.55,37.57,18500.0,28.5538,28.569,28.5462,28.5614,18500.0
2011-02-15 14:20:00,37.57,37.58,37.55,37.55,11500.0,28.5614,28.569,28.5462,28.5462,11500.0
2011-02-15 14:25:00,37.54,37.55,37.53,37.54,79700.0,28.5386,28.5462,28.531,28.5386,79700.0
2011-02-15 14:30:00,37.53,37.55,37.53,37.55,47600.0,28.531,28.5462,28.531,28.5462,47600.0
2011-02-15 14:35:00,37.55,37.58,37.55,37.55,268500.0,28.5462,28.569,28.5462,28.5462,268500.0
2011-02-15 14:40:00,37.56,37.59,37.56,37.59,13300.0,28.5538,28.5766,28.5538,28.5766,13300.0
2011-02-15 14:45:00,37.59,37.6,37.57,37.59,27800.0,28.5766,28.5842,28.5614,28.5766,27800.0
2011-02-15 14:50:00,37.59,37.63,37.59,37.63,22600.0,28.5766,28.6071,28.5766,28.6071,22600.0
2011-02-15 14:55:00,37.63,37.64,37.6,37.61,233600.0,28.6071,28.6147,28.5842,28.5919,233600.0
2011-02-15 15:00:00,37.6,37.65,37.6,37.65,87300.0,28.5842,28.6223,28.5842,28.6223,87300.0
2011-02-15 15:05:00,37.64,37.65,37.63,37.65,24200.0,28.6147,28.6223,28.6071,28.6223,24200.0
2011-02-15 15:10:00,37.65,37.66,37.63,37.66,17700.0,28.6223,28.6299,28.6071,28.6299,17700.0
2011-02-15 15:15:00,37.65,37.66,37.64,37.64,28100.0,28.6223,28.6299,28.6147,28.6147,28100.0
2011-02-15 15:20:00,37.64,37.65,37.62,37.63,79600.0,28.6147,28.6223,28.5995,28.6071,79600.0
2011-02-15 15:25:00,37.62,37.64,37.62,37.63,66500.0,28.5995,28.6147,28.5995,28.6071,66500.0
2011-02-15 15:30:00,37.63,37.65,37.62,37.63,81800.0,28.6071,28.6223,28.5995,28.6071,81800.0
2011-02-15 15:35:00,37.62,37.64,37.6,37.64,56400.0,28.5995,28.6147,28.5842,28.6147,56400.0
2011-02-15 15:40:00,37.64,37.65,37.61,37.64,66100.0,28.6147,28.6223,28.5919,28.6147,66100.0
2011-02-15 15:45:00,37.65,37.66,37.61,37.64,208900.0,28.6223,28.6299,28.5919,28.6147,208900.0
2011-02-15 15:50:00,37.63,37.64,37.62,37.62,148000.0,28.6071,28.6147,28.5995,28.5995,148000.0
2011-02-15 15:55:00,37.62,37.68,37.62,37.67,639000.0,28.5995,28.6451,28.5995,28.6375,639000.0
2011-02-16 09:30:00,37.87,37.87,37.8,37.83,372100.0,28.7895,28.7895,28.7363,28.7591,372100.0
2011-02-16 09:35:00,37.84,37.91,37.84,37.88,488600.0,28.7667,28.8199,28.7667,28.7971,488600.0
2011-02-16 09:40:00,37.88,37.94,37.88,37.94,111900.0,28.7971,28.8427,28.7971,28.8427,111900.0
2011-02-16 09:45:00,37.93,37.94,37.86,37.89,268800.0,28.8351,28.8427,28.7819,28.8047,268800.0
2011-02-16 09:50:00,37.88,37.88,37.83,37.85,162500.0,28.7971,28.7971,28.7591,28.7743,162500.0
2011-02-16 09:55:00,37.86,37.9,37.86,37.9,41300.0,28.7819,28.8123,28.7819,28.8123,41300.0
2011-02-16 10:00:00,37.91,37.91,37.83,37.84,158100.0,28.8199,28.8199,28.7591,28.7667,158100.0
2011-02-16 10:05:00,37.84,37.87,37.83,37.86,57300.0,28.7667,28.7895,28.7591,28.7819,57300.0
2011-02-16 10:10:00,37.87,37.92,37.87,37.9,137300.0,28.7895,28.8275,28.7895,28.8123,137300.0
2011-02-16 10:15:00,37.9,37.92,37.9,37.91,83000.0,28.8123,28.8275,28.8123,28.8199,83000.0
2011-02-16 10:20:00,37.91,37.96,37.91,37.95,339000.0,28.8199,28.8579,28.8199,28.8503,339000.0
2011-02-16 10:25:00,37.95,37.96,37.93,37.93,117200.0,28.8503,28.8579,28.8351,28.8351,117200.0
2011-02-16 10:30:00,37.94,37.96,37.93,37.95,116300.0,28.8427,28.8579,28.8351,28.8503,116300.0
2011-02-16 10:35:00,37.95,38.0,37.95,37.98,406500.0,28.8503,28.8883,28.8503,28.8731,406500.0
2011-02-16 10:40:00,37.98,37.99,37.96,37.97,265300.0,28.8731,28.8807,28.8579,28.8655,265300.0
2011-02-16 10:45:00,37.97,37.97,37.94,37.95,132900.0,28.8655,28.8655,28.8427,28.8503,132900.0
2011-02-16 10:50:00,37.95,37.97,37.91,37.91,153400.0,28.8503,28.8655,28.8199,28.8199,153400.0
2011-02-16 10:55:00,37.92,37.95,37.91,37.92,118200.0,28.8275,28.8503,28.8199,28.8275,118200.0
2011-02-16 11:00:00,37.93,37.94,37.9,37.91,167900.0,28.8351,28.8427,28.8123,28.8199,167900.0
2011-02-16 11:05:00,37.91,37.91,37.89,37.89,74200.0,28.8199,28.8199,28.8047,28.8047,74200.0
2011-02-16 11:10:00,37.89,37.9,37.87,37.88,139300.0,28.8047,28.8123,28.7895,28.7971,139300.0
2011-02-16 11:15:00,37.88,37.89,37.87,37.88,67000.0,28.7971,28.8047,28.7895,28.7971,67000.0
2011-02-16 11:20:00,37.87,37.89,37.85,37.87,62000.0,28.7895,28.8047,28.7743,28.7895,62000.0
2011-02-16 11:25:00,37.87,37.87,37.81,37.82,78000.0,28.7895,28.7895,28.7439,28.7515,78000.0
2011-02-16 11:30:00,37.81,37.82,37.76,37.76,538900.0,28.7439,28.7515,28.7059,28.7059,538900.0
2011-02-16 11:35:00,37.76,37.8,37.76,37.8,56900.0,28.7059,28.7363,28.7059,28.7363,56900.0
2011-02-16 11:40:00,37.79,37.8,37.77,37.8,96800.0,28.7287,28.7363,28.7135,28.7363,96800.0
2011-02-16 11:45:00,37.8,37.83,37.8,37.81,30200.0,28.7363,28.7591,28.7363,28.7439,30200.0
2011-02-16 11:50:00,37.8,37.81,37.79,37.79,40400.0,28.7363,28.7439,28.7287,28.7287,40400.0
2011-02-16 11:55:00,37.78,37.81,37.77,37.8,53500.0,28.7211,28.7439,28.7135,28.7363,53500.0
2011-02-16 12:00:00,37.8,37.81,37.72,37.72,433200.0,28.7363,28.7439,28.6755,28.6755,433200.0
2011-02-16 12:05:00,37.72,37.72,37.6,37.6,469700.0,28.6755,28.6755,28.5842,28.5842,469700.0
2011-02-16 12:10:00,37.6,37.7,37.6,37.7,144700.0,28.5842,28.6603,28.5842,28.6603,144700.0
2011-02-16 12:15:00,37.69,37.71,37.66,37.67,144700.0,28.6527,28.6679,28.6299,28.6375,144700.0
2011-02-16 12:20:00,37.67,37.69,37.66,37.69,89700.0,28.6375,28.6527,28.6299,28.6527,89700.0
2011-02-16 12:25:00,37.7,37.75,37.7,37.72,412300.0,28.6603,28.6983,28.6603,28.6755,412300.0
2011-02-16 12:30:00,37.72,37.73,37.72,37.73,131100.0,28.6755,28.6831,28.6755,28.6831,131100.0
2011-02-16 12:35:00,37.72,37.74,37.72,37.73,44600.0,28.6755,28.6907,28.6755,28.6831,44600.0
2011-02-16 12:40:00,37.73,37.74,37.71,37.72,7700.0,28.6831,28.6907,28.6679,28.6755,7700.0
2011-02-16 12:45:00,37.72,37.75,37.72,37.74,129800.0,28.6755,28.6983,28.6755,28.6907,129800.0
2011-02-16 12:50:00,37.75,37.76,37.73,37.74,47900.0,28.6983,28.7059,28.6831,28.6907,47900.0
2011-02-16 12:55:00,37.75,37.77,37.74,37.77,138300.0,28.6983,28.7135,28.6907,28.7135,138300.0
2011-02-16 13:00:00,37.77,37.77,37.72,37.73,45400.0,28.7135,28.7135,28.6755,28.6831,45400.0
2011-02-16 13:05:00,37.73,37.78,37.73,37.76,89400.0,28.6831,28.7211,28.6831,28.7059,89400.0
2011-02-16 13:10:00,37.77,37.78,37.74,37.77,50600.0,28.7135,28.7211,28.6907,28.7135,50600.0
2011-02-16 13:15:00,37.76,37.78,37.75,37.75,30300.0,28.7059,28.7211,28.6983,28.6983,30300.0
2011-02-16 13:20:00,37.75,37.77,37.75,37.76,17300.0,28.6983,28.7135,28.6983,28.7059,17300.0
2011-02-16 13:25:00,37.75,37.76,37.73,37.74,107500.0,28.6983,28.7059,28.6831,28.6907,107500.0
2011-02-16 13:30:00,37.74,37.75,37.73,37.75,20900.0,28.6907,28.6983,28.6831,28.6983,20900.0
2011-02-16 13:35:00,37.74,37.76,37.73,37.75,18400.0,28.6907,28.7059,28.6831,28.6983,18400.0
2011-02-16 13:40:00,37.75,37.79,37.75,37.78,10200.0,28.6983,28.7287,28.6983,28.7211,10200.0
2011-02-16 13:45:00,37.78,37.8,37.78,37.79,64100.0,28.7211,28.7363,28.7211,28.7287,64100.0
2011-02-16 13:50:00,37.79,37.8,37.79,37.79,182900.0,28.7287,28.7363,28.7287,28.7287,182900.0
2011-02-16 13:55:00,37.79,37.82,37.78,37.82,11800.0,28.7287,28.7515,28.7211,28.7515,11800.0
2011-02-16 14:00:00,37.82,37.82,37.77,37.82,77000.0,28.7515,28.7515,28.7135,28.7515,77000.0
2011-02-16 14:05:00,37.82,37.83,37.78,37.78,35400.0,28.7515,28.7591,28.7211,28.7211,35400.0
2011-02-16 14:10:00,37.78,37.8,37.73,37.74,159400.0,28.7211,28.7363,28.6831,28.6907,159400.0
2011-02-16 14:15:00,37.75,37.78,37.74,37.75,150800.0,28.6983,28.7211,28.6907,28.6983,150800.0
2011-02-16 14:20:00,37.74,37.77,37.73,37.77,46300.0,28.6907,28.7135,28.6831,28.7135,46300.0
2011-02-16 14:25:00,37.76,37.77,37.73,37.74,39200.0,28.7059,28.7135,28.6831,28.6907,39200.0
2011-02-16 14:30:00,37.74,37.78,37.74,37.78,20600.0,28.6907,28.7211,28.6907,28.7211,20600.0
2011-02-16 14:35:00,37.79,37.84,37.79,37.84,78200.0,28.7287,28.7667,28.7287,28.7667,78200.0
2011-02-16 14:40:00,37.83,37.84,37.8,37.83,134500.0,28.7591,28.7667,28.7363,28.7591,134500.0
2011-02-16 14:45:00,37.83,37.84,37.81,37.82,32700.0,28.7591,28.7667,28.7439,28.7515,32700.0
2011-02-16 14:50:00,37.82,37.84,37.82,37.83,23500.0,28.7515,28.7667,28.7515,28.7591,23500.0
2011-02-16 14:55:00,37.83,37.84,37.82,37.82,34800.0,28.7591,28.7667,28.7515,28.7515,34800.0
2011-02-16 15:00:00,37.83,37.85,37.82,37.85,63900.0,28.7591,28.7743,28.7515,28.7743,63900.0
2011-02-16 15:05:00,37.84,37.87,37.84,37.85,36000.0,28.7667,28.7895,28.7667,28.7743,36000.0
2011-02-16 15:10:00,37.86,37.86,37.83,37.85,18500.0,28.7819,28.7819,28.7591,28.7743,18500.0
2011-02-16 15:15:00,37.84,37.87,37.84,37.85,64700.0,28.7667,28.7895,28.7667,28.7743,64700.0
2011-02-16 15:20:00,37.84,37.85,37.83,37.84,26000.0,28.7667,28.7743,28.7591,28.7667,26000.0
2011-02-16 15:25:00,37.85,37.86,37.82,37.82,144800.0,28.7743,28.7819,28.7515,28.7515,144800.0
2011-02-16 15:30:00,37.83,37.86,37.82,37.86,159300.0,28.7591,28.7819,28.7515,28.7819,159300.0
2011-02-16 15:35:00,37.85,37.86,37.84,37.86,61100.0,28.7743,28.7819,28.7667,28.7819,61100.0
2011-02-16 15:40:00,37.86,37.86,37.84,37.86,64500.0,28.7819,28.7819,28.7667,28.7819,64500.0
2011-02-16 15:45:00,37.86,37.87,37.84,37.86,345600.0,28.7819,28.7895,28.7667,28.7819,345600.0
2011-02-16 15:50:00,37.85,37.88,37.81,37.81,630400.0,28.7743,28.7971,28.7439,28.7439,630400.0
2011-02-16 15:55:00,37.81,37.86,37.81,37.85,1128800.0,28.7439,28.7819,28.7439,28.7743,1128800.0
2011-02-17 09:30:00,37.8,37.8,37.72,37.72,296100.0,28.7363,28.7363,28.6755,28.6755,296100.0
2011-02-17 09:35:00,37.72,37.74,37.69,37.74,149200.0,28.6755,28.6907,28.6527,28.6907,149200.0
2011-02-17 09:40:00,37.74,37.74,37.69,37.71,81900.0,28.6907,28.6907,28.6527,28.6679,81900.0
2011-02-17 09:45:00,37.71,37.76,37.71,37.74,455500.0,28.6679,28.7059,28.6679,28.6907,455500.0
2011-02-17 09:50:00,37.74,37.75,37.73,37.74,155300.0,28.6907,28.6983,28.6831,28.6907,155300.0
2011-02-17 09:55:00,37.74,37.75,37.73,37.75,168300.0,28.6907,28.6983,28.6831,28.6983,168300.0
2011-02-17 10:00:00,37.75,37.84,37.75,37.84,927500.0,28.6983,28.7667,28.6983,28.7667,927500.0
2011-02-17 10:05:00,37.84,37.84,37.76,37.76,129300.0,28.7667,28.7667,28.7059,28.7059,129300.0
2011-02-17 10:10:00,37.76,37.78,37.75,37.76,388200.0,28.7059,28.7211,28.6983,28.7059,388200.0
2011-02-17 10:15:00,37.76,37.76,37.72,37.75,84600.0,28.7059,28.7059,28.6755,28.6983,84600.0
2011-02-17 10:20:00,37.76,37.83,37.76,37.82,109300.0,28.7059,28.7591,28.7059,28.7515,109300.0
2011-02-17 10:25:00,37.81,37.83,37.8,37.81,170300.0,28.7439,28.7591,28.7363,28.7439,170300.0
2011-02-17 10:30:00,37.81,37.83,37.8,37.82,68500.0,28.7439,28.7591,28.7363,28.7515,68500.0
2011-02-17 10:35:00,37.82,37.83,37.79,37.8,44100.0,28.7515,28.7591,28.7287,28.7363,44100.0
2011-02-17 10:40:00,37.8,37.82,37.79,37.82,34400.0,28.7363,28.7515,28.7287,28.7515,34400.0
2011-02-17 10:45:00,37.82,37.84,37.82,37.82,19100.0,28.7515,28.7667,28.7515,28.7515,19100.0
2011-02-17 10:50:00,37.83,37.83,37.81,37.83,43000.0,28.7591,28.7591,28.7439,28.7591,43000.0
2011-02-17 10:55:00,37.83,37.84,37.8,37.81,306500.0,28.7591,28.7667,28.7363,28.7439,306500.0
2011-02-17 11:00:00,37.81,37.84,37.8,37.82,103700.0,28.7439,28.7667,28.7363,28.7515,103700.0
2011-02-17 11:05:00,37.82,37.84,37.82,37.82,62200.0,28.7515,28.7667,28.7515,28.7515,62200.0
2011-02-17 11:10:00,37.82,37.87,37.81,37.86,247100.0,28.7515,28.7895,28.7439,28.7819,247100.0
2011-02-17 11:15:00,37.86,37.89,37.86,37.89,352900.0,28.7819,28.8047,28.7819,28.8047,352900.0
2011-02-17 11:20:00,37.89,37.91,37.87,37.91,156200.0,28.8047,28.8199,28.7895,28.8199,156200.0
2011-02-17 11:25:00,37.9,37.93,37.89,37.92,169900.0,28.8123,28.8351,28.8047,28.8275,169900.0
2011-02-17 11:30:00,37.91,37.93,37.9,37.93,68600.0,28.8199,28.8351,28.8123,28.8351,68600.0
2011-02-17 11:35:00,37.93,37.93,37.89,37.89,245600.0,28.8351,28.8351,28.8047,28.8047,245600.0
2011-02-17 11:40:00,37.88,37.89,37.87,37.89,50700.0,28.7971,28.8047,28.7895,28.8047,50700.0
2011-02-17 11:45:00,37.88,37.9,37.88,37.89,34400.0,28.7971,28.8123,28.7971,28.8047,34400.0
2011-02-17 11:50:00,37.89,37.91,37.88,37.91,59200.0,28.8047,28.8199,28.7971,28.8199,59200.0
2011-02-17 11:55:00,37.9,37.91,37.87,37.87,51500.0,28.8123,28.8199,28.7895,28.7895,51500.0
2011-02-17 12:00:00,37.87,37.88,37.86,37.87,41300.0,28.7895,28.7971,28.7819,28.7895,41300.0
2011-02-17 12:05:00,37.86,37.88,37.86,37.87,14000.0,28.7819,28.7971,28.7819,28.7895,14000.0
2011-02-17 12:10:00,37.86,37.86,37.83,37.84,133900.0,28.7819,28.7819,28.7591,28.7667,133900.0
2011-02-17 12:15:00,37.84,37.86,37.83,37.86,20700.0,28.7667,28.7819,28.7591,28.7819,20700.0
2011-02-17 12:20:00,37.85,37.87,37.85,37.86,82400.0,28.7743,28.7895,28.7743,28.7819,82400.0
2011-02-17 12:25:00,37.85,37.87,37.85,37.86,88700.0,28.7743,28.7895,28.7743,28.7819,88700.0
2011-02-17 12:30:00,37.86,37.89,37.86,37.87,95800.0,28.7819,28.8047,28.7819,28.7895,95800.0
2011-02-17 12:35:00,37.88,37.89,37.87,37.88,36200.0,28.7971,28.8047,28.7895,28.7971,36200.0
2011-02-17 12:40:00,37.89,37.89,37.88,37.88,26300.0,28.8047,28.8047,28.7971,28.7971,26300.0
2011-02-17 12:45:00,37.88,37.88,37.86,37.87,11100.0,28.7971,28.7971,28.7819,28.7895,11100.0
2011-02-17 12:50:00,37.86,37.87,37.85,37.86,10100.0,28.7819,28.7895,28.7743,28.7819,10100.0
2011-02-17 12:55:00,37.86,37.87,37.85,37.85,23200.0,28.7819,28.7895,28.7743,28.7743,23200.0
2011-02-17 13:00:00,37.85,37.88,37.84,37.87,39900.0,28.7743,28.7971,28.7667,28.7895,39900.0
2011-02-17 13:05:00,37.87,37.91,37.87,37.91,36500.0,28.7895,28.8199,28.7895,28.8199,36500.0
2011-02-17 13:10:00,37.9,37.91,37.89,37.9,100700.0,28.8123,28.8199,28.8047,28.8123,100700.0
2011-02-17 13:15:00,37.9,37.92,37.89,37.9,40800.0,28.8123,28.8275,28.8047,28.8123,40800.0
2011-02-17 13:20:00,37.91,37.92,37.9,37.91,32700.0,28.8199,28.8275,28.8123,28.8199,32700.0
2011-02-17 13:25:00,37.91,37.93,37.9,37.92,27100.0,28.8199,28.8351,28.8123,28.8275,27100.0
2011-02-17 13:30:00,37.93,37.94,37.92,37.93,51900.0,28.8351,28.8427,28.8275,28.8351,51900.0
2011-02-17 13:35:00,37.93,37.93,37.92,37.93,27100.0,28.8351,28.8351,28.8275,28.8351,27100.0
2011-02-17 13:40:00,37.93,37.94,37.92,37.94,26600.0,28.8351,28.8427,28.8275,28.8427,26600.0
2011-02-17 13:45:00,37.94,37.95,37.93,37.94,24300.0,28.8427,28.8503,28.8351,28.8427,24300.0
2011-02-17 13:50:00,37.94,37.95,37.93,37.93,17800.0,28.8427,28.8503,28.8351,28.8351,17800.0
2011-02-17 13:55:00,37.92,37.94,37.91,37.93,69700.0,28.8275,28.8427,28.8199,28.8351,69700.0
2011-02-17 14:00:00,37.93,37.95,37.92,37.93,111900.0,28.8351,28.8503,28.8275,28.8351,111900.0
2011-02-17 14:05:00,37.93,37.94,37.92,37.94,35700.0,28.8351,28.8427,28.8275,28.8427,35700.0
2011-02-17 14:10:00,37.94,37.94,37.93,37.94,27100.0,28.8427,28.8427,28.8351,28.8427,27100.0
2011-02-17 14:15:00,37.94,37.96,37.93,37.95,185600.0,28.8427,28.8579,28.8351,28.8503,185600.0
2011-02-17 14:20:00,37.95,37.96,37.93,37.94,61000.0,28.8503,28.8579,28.8351,28.8427,61000.0
2011-02-17 14:25:00,37.94,37.94,37.9,37.92,28700.0,28.8427,28.8427,28.8123,28.8275,28700.0
2011-02-17 14:30:00,37.91,37.93,37.9,37.92,25000.0,28.8199,28.8351,28.8123,28.8275,25000.0
2011-02-17 14:35:00,37.93,37.93,37.91,37.92,10600.0,28.8351,28.8351,28.8199,28.8275,10600.0
2011-02-17 14:40:00,37.92,37.92,37.91,37.92,14500.0,28.8275,28.8275,28.8199,28.8275,14500.0
2011-02-17 14:45:00,37.92,37.92,37.9,37.91,28700.0,28.8275,28.8275,28.8123,28.8199,28700.0
2011-02-17 14:50:00,37.91,37.92,37.9,37.9,24100.0,28.8199,28.8275,28.8123,28.8123,24100.0
2011-02-17 14:55:00,37.91,37.94,37.9,37.94,171600.0,28.8199,28.8427,28.8123,28.8427,171600.0
2011-02-17 15:00:00,37.94,37.94,37.92,37.93,63400.0,28.8427,28.8427,28.8275,28.8351,63400.0
2011-02-17 15:05:00,37.93,37.93,37.92,37.93,8000.0,28.8351,28.8351,28.8275,28.8351,8000.0
2011-02-17 15:10:00,37.93,37.93,37.92,37.93,37000.0,28.8351,28.8351,28.8275,28.8351,37000.0
2011-02-17 15:15:00,37.93,37.96,37.93,37.95,37700.0,28.8351,28.8579,28.8351,28.8503,37700.0
2011-02-17 15:20:00,37.95,37.97,37.95,37.96,49300.0,28.8503,28.8655,28.8503,28.8579,49300.0
2011-02-17 15:25:00,37.96,37.97,37.93,37.94,85200.0,28.8579,28.8655,28.8351,28.8427,85200.0
2011-02-17 15:30:00,37.95,37.95,37.92,37.94,40300.0,28.8503,28.8503,28.8275,28.8427,40300.0
2011-02-17 15:35:00,37.94,37.95,37.93,37.95,22600.0,28.8427,28.8503,28.8351,28.8503,22600.0
2011-02-17 15:40:00,37.95,37.97,37.94,37.97,24000.0,28.8503,28.8655,28.8427,28.8655,24000.0
2011-02-17 15:45:00,37.97,37.98,37.93,37.95,453500.0,28.8655,28.8731,28.8351,28.8503,453500.0
2011-02-17 15:50:00,37.95,37.95,37.91,37.94,178000.0,28.8503,28.8503,28.8199,28.8427,178000.0
2011-02-17 15:55:00,37.94,37.95,37.91,37.93,999500.0,28.8427,28.8503,28.8199,28.8351,999500.0
2011-02-18 09:30:00,37.96,37.99,37.95,37.97,183400.0,28.8579,28.8807,28.8503,28.8655,183400.0
2011-02-18 09:35:00,37.96,37.98,37.94,37.98,115700.0,28.8579,28.8731,28.8427,28.8731,115700.0
2011-02-18 09:40:00,37.97,37.97,37.94,37.96,121300.0,28.8655,28.8655,28.8427,28.8579,121300.0
2011-02-18 09:45:00,37.96,38.01,37.94,38.01,77300.0,28.8579,28.8959,28.8427,28.8959,77300.0
2011-02-18 09:50:00,38.01,38.03,37.99,37.99,167800.0,28.8959,28.9111,28.8807,28.8807,167800.0
2011-02-18 09:55:00,37.99,38.0,37.97,37.99,102100.0,28.8807,28.8883,28.8655,28.8807,102100.0
2011-02-18 10:00:00,37.99,38.01,37.97,37.99,162000.0,28.8807,28.8959,28.8655,28.8807,162000.0
2011-02-18 10:05:00,37.99,38.01,37.97,37.97,340100.0,28.8807,28.8959,28.8655,28.8655,340100.0
2011-02-18 10:10:00,37.97,37.98,37.94,37.96,185000.0,28.8655,28.8731,28.8427,28.8579,185000.0
2011-02-18 10:15:00,37.96,37.98,37.95,37.97,223600.0,28.8579,28.8731,28.8503,28.8655,223600.0
2011-02-18 10:20:00,37.97,37.98,37.96,37.98,127300.0,28.8655,28.8731,28.8579,28.8731,127300.0
2011-02-18 10:25:00,37.99,38.0,37.96,37.97,106900.0,28.8807,28.8883,28.8579,28.8655,106900.0
2011-02-18 10:30:00,37.98,38.0,37.98,37.99,35300.0,28.8731,28.8883,28.8731,28.8807,35300.0
2011-02-18 10:35:00,37.99,37.99,37.97,37.99,37100.0,28.8807,28.8807,28.8655,28.8807,37100.0
2011-02-18 10:40:00,37.99,38.01,37.99,38.0,42100.0,28.8807,28.8959,28.8807,28.8883,42100.0
2011-02-18 10:45:00,38.0,38.01,37.98,38.0,140600.0,28.8883,28.8959,28.8731,28.8883,140600.0
2011-02-18 10:50:00,37.99,38.0,37.98,37.99,64700.0,28.8807,28.8883,28.8731,28.8807,64700.0
2011-02-18 10:55:00,38.0,38.0,37.97,37.98,325200.0,28.8883,28.8883,28.8655,28.8731,325200.0
2011-02-18 11:00:00,37.97,37.98,37.95,37.97,523400.0,28.8655,28.8731,28.8503,28.8655,523400.0
2011-02-18 11:05:00,37.98,38.0,37.97,37.99,163900.0,28.8731,28.8883,28.8655,28.8807,163900.0
2011-02-18 11:10:00,37.99,38.0,37.98,38.0,52000.0,28.8807,28.8883,28.8731,28.8883,52000.0
2011-02-18 11:15:00,38.0,38.01,37.98,38.0,67300.0,28.8883,28.8959,28.8731,28.8883,67300.0
2011-02-18 11:20:00,38.0,38.03,38.0,38.01,86200.0,28.8883,28.9111,28.8883,28.8959,86200.0
2011-02-18 11:25:00,38.0,38.01,37.99,38.01,32000.0,28.8883,28.8959,28.8807,28.8959,32000.0
2011-02-18 11:30:00,38.02,38.05,38.02,38.05,121000.0,28.9035,28.9263,28.9035,28.9263,121000.0
2011-02-18 11:35:00,38.04,38.05,38.04,38.05,143100.0,28.9187,28.9263,28.9187,28.9263,143100.0
2011-02-18 11:40:00,38.05,38.05,38.01,38.02,51300.0,28.9263,28.9263,28.8959,28.9035,51300.0
2011-02-18 11:45:00,38.01,38.01,37.99,38.01,70500.0,28.8959,28.8959,28.8807,28.8959,70500.0
2011-02-18 11:50:00,38.0,38.02,38.0,38.02,264600.0,28.8883,28.9035,28.8883,28.9035,264600.0
2011-02-18 11:55:00,38.02,38.03,38.01,38.03,61000.0,28.9035,28.9111,28.8959,28.9111,61000.0
2011-02-18 12:00:00,38.03,38.07,38.02,38.06,37200.0,28.9111,28.9416,28.9035,28.934,37200.0
2011-02-18 12:05:00,38.07,38.07,38.06,38.07,19500.0,28.9416,28.9416,28.934,28.9416,19500.0
2011-02-18 12:10:00,38.07,38.07,38.06,38.07,12400.0,28.9416,28.9416,28.934,28.9416,12400.0
2011-02-18 12:15:00,38.07,38.07,38.06,38.06,11200.0,28.9416,28.9416,28.934,28.934,11200.0
2011-02-18 12:20:00,38.07,38.09,38.06,38.08,50600.0,28.9416,28.9568,28.934,28.9492,50600.0
2011-02-18 12:25:00,38.08,38.08,38.06,38.06,22400.0,28.9492,28.9492,28.934,28.934,22400.0
2011-02-18 12:30:00,38.07,38.08,38.06,38.08,141900.0,28.9416,28.9492,28.934,28.9492,141900.0
2011-02-18 12:35:00,38.07,38.08,38.05,38.06,32900.0,28.9416,28.9492,28.9263,28.934,32900.0
2011-02-18 12:40:00,38.06,38.06,38.04,38.05,33200.0,28.934,28.934,28.9187,28.9263,33200.0
2011-02-18 12:45:00,38.05,38.06,38.04,38.06,69900.0,28.9263,28.934,28.9187,28.934,69900.0
2011-02-18 12:50:00,38.06,38.07,38.05,38.07,16500.0,28.934,28.9416,28.9263,28.9416,16500.0
2011-02-18 12:55:00,38.07,38.07,38.06,38.07,10500.0,28.9416,28.9416,28.934,28.9416,10500.0
2011-02-18 13:00:00,38.07,38.08,38.06,38.08,20900.0,28.9416,28.9492,28.934,28.9492,20900.0
2011-02-18 13:05:00,38.07,38.08,38.07,38.08,49800.0,28.9416,28.9492,28.9416,28.9492,49800.0
2011-02-18 13:10:00,38.08,38.08,38.07,38.07,61800.0,28.9492,28.9492,28.9416,28.9416,61800.0
2011-02-18 13:15:00,38.07,38.07,38.03,38.03,23300.0,28.9416,28.9416,28.9111,28.9111,23300.0
2011-02-18 13:20:00,38.04,38.06,38.03,38.05,38600.0,28.9187,28.934,28.9111,28.9263,38600.0
2011-02-18 13:25:00,38.05,38.06,38.03,38.03,80900.0,28.9263,28.934,28.9111,28.9111,80900.0
2011-02-18 13:30:00,38.04,38.04,38.0,38.0,80800.0,28.9187,28.9187,28.8883,28.8883,80800.0
2011-02-18 13:35:00,38.0,38.01,37.99,38.0,92300.0,28.8883,28.8959,28.8807,28.8883,92300.0
2011-02-18 13:40:00,38.0,38.0,37.97,37.98,51500.0,28.8883,28.8883,28.8655,28.8731,51500.0
2011-02-18 13:45:00,37.98,38.0,37.98,37.98,64600.0,28.8731,28.8883,28.8731,28.8731,64600.0
2011-02-18 13:50:00,37.98,38.01,37.98,38.01,38500.0,28.8731,28.8959,28.8731,28.8959,38500.0
2011-02-18 13:55:00,38.01,38.02,37.99,38.01,46500.0,28.8959,28.9035,28.8807,28.8959,46500.0
2011-02-18 14:00:00,38.02,38.02,38.0,38.0,27300.0,28.9035,28.9035,28.8883,28.8883,27300.0
2011-02-18 14:05:00,38.0,38.02,37.99,38.0,15100.0,28.8883,28.9035,28.8807,28.8883,15100.0
2011-02-18 14:10:00,38.0,38.01,38.0,38.01,6000.0,28.8883,28.8959,28.8883,28.8959,6000.0
2011-02-18 14:15:00,38.0,38.01,37.95,37.96,223800.0,28.8883,28.8959,28.8503,28.8579,223800.0
2011-02-18 14:20:00,37.97,37.97,37.92,37.92,155300.0,28.8655,28.8655,28.8275,28.8275,155300.0
2011-02-18 14:25:00,37.92,37.93,37.91,37.92,117500.0,28.8275,28.8351,28.8199,28.8275,117500.0
2011-02-18 14:30:00,37.92,37.94,37.9,37.94,148700.0,28.8275,28.8427,28.8123,28.8427,148700.0
2011-02-18 14:35:00,37.94,37.94,37.93,37.93,100800.0,28.8427,28.8427,28.8351,28.8351,100800.0
2011-02-18 14:40:00,37.93,37.95,37.93,37.94,24700.0,28.8351,28.8503,28.8351,28.8427,24700.0
2011-02-18 14:45:00,37.95,37.99,37.95,37.99,92100.0,28.8503,28.8807,28.8503,28.8807,92100.0
2011-02-18 14:50:00,37.98,38.0,37.98,38.0,44500.0,28.8731,28.8883,28.8731,28.8883,44500.0
2011-02-18 14:55:00,38.0,38.0,37.96,37.98,43500.0,28.8883,28.8883,28.8579,28.8731,43500.0
2011-02-18 15:00:00,37.98,37.99,37.97,37.98,14400.0,28.8731,28.8807,28.8655,28.8731,14400.0
2011-02-18 15:05:00,37.98,37.99,37.97,37.98,62000.0,28.8731,28.8807,28.8655,28.8731,62000.0
2011-02-18 15:10:00,37.98,37.99,37.96,37.97,96900.0,28.8731,28.8807,28.8579,28.8655,96900.0
2011-02-18 15:15:00,37.98,37.98,37.97,37.98,92500.0,28.8731,28.8731,28.8655,28.8731,92500.0
2011-02-18 15:20:00,37.98,38.02,37.97,38.01,77800.0,28.8731,28.9035,28.8655,28.8959,77800.0
2011-02-18 15:25:00,38.01,38.02,37.97,37.98,66000.0,28.8959,28.9035,28.8655,28.8731,66000.0
2011-02-18 15:30:00,37.98,37.99,37.95,37.96,103200.0,28.8731,28.8807,28.8503,28.8579,103200.0
2011-02-18 15:35:00,37.96,37.97,37.95,37.97,164100.0,28.8579,28.8655,28.8503,28.8655,164100.0
2011-02-18 15:40:00,37.96,38.0,37.96,38.0,106100.0,28.8579,28.8883,28.8579,28.8883,106100.0
2011-02-18 15:45:00,38.0,38.03,38.0,38.01,567100.0,28.8883,28.9111,28.8883,28.8959,567100.0
2011-02-18 15:50:00,38.0,38.02,37.99,38.01,332000.0,28.8883,28.9035,28.8807,28.8959,332000.0
2011-02-18 15:55:00,38.01,38.05,38.01,38.04,1555500.0,28.8959,28.9263,28.8959,28.9187,1555500.0
2011-02-22 09:30:00,37.61,37.63,37.45,37.45,363500.0,28.5919,28.6071,28.4702,28.4702,363500.0
2011-02-22 09:35:00,37.45,37.46,37.38,37.45,158700.0,28.4702,28.4778,28.417,28.4702,158700.0
2011-02-22 09:40:00,37.46,37.48,37.41,37.41,103200.0,28.4778,28.493,28.4398,28.4398,103200.0
2011-02-22 09:45:00,37.41,37.54,37.41,37.53,392700.0,28.4398,28.5386,28.4398,28.531,392700.0
2011-02-22 09:50:00,37.53,37.61,37.52,37.57,336000.0,28.531,28.5919,28.5234,28.5614,336000.0
2011-02-22 09:55:00,37.57,37.64,37.57,37.62,151500.0,28.5614,28.6147,28.5614,28.5995,151500.0
2011-02-22 10:00:00,37.62,37.66,37.56,37.56,185600.0,28.5995,28.6299,28.5538,28.5538,185600.0
2011-02-22 10:05:00,37.56,37.61,37.54,37.61,98100.0,28.5538,28.5919,28.5386,28.5919,98100.0
2011-02-22 10:10:00,37.61,37.65,37.6,37.61,123600.0,28.5919,28.6223,28.5842,28.5919,123600.0
2011-02-22 10:15:00,37.61,37.69,37.61,37.64,97000.0,28.5919,28.6527,28.5919,28.6147,97000.0
2011-02-22 10:20:00,37.64,37.64,37.57,37.59,178900.0,28.6147,28.6147,28.5614,28.5766,178900.0
2011-02-22 10:25:00,37.59,37.6,37.57,37.58,84200.0,28.5766,28.5842,28.5614,28.569,84200.0
2011-02-22 10:30:00,37.57,37.58,37.53,37.58,218600.0,28.5614,28.569,28.531,28.569,218600.0
2011-02-22 10:35:00,37.58,37.61,37.58,37.59,43500.0,28.569,28.5919,28.569,28.5766,43500.0
2011-02-22 10:40:00,37.59,37.63,37.56,37.63,65400.0,28.5766,28.6071,28.5538,28.6071,65400.0
2011-02-22 10:45:00,37.62,37.64,37.6,37.6,51000.0,28.5995,28.6147,28.5842,28.5842,51000.0
2011-02-22 10:50:00,37.59,37.63,37.59,37.6,84900.0,28.5766,28.6071,28.5766,28.5842,84900.0
2011-02-22 10:55:00,37.6,37.62,37.57,37.57,205300.0,28.5842,28.5995,28.5614,28.5614,205300.0
2011-02-22 11:00:00,37.58,37.58,37.52,37.55,304900.0,28.569,28.569,28.5234,28.5462,304900.0
2011-02-22 11:05:00,37.55,37.56,37.5,37.51,97600.0,28.5462,28.5538,28.5082,28.5158,97600.0
2011-02-22 11:10:00,37.51,37.52,37.46,37.47,85800.0,28.5158,28.5234,28.4778,28.4854,85800.0
2011-02-22 11:15:00,37.47,37.47,37.42,37.43,279200.0,28.4854,28.4854,28.4474,28.455,279200.0
2011-02-22 11:20:00,37.44,37.46,37.4,37.4,183600.0,28.4626,28.4778,28.4322,28.4322,183600.0
2011-02-22 11:25:00,37.39,37.42,37.38,37.42,122000.0,28.4246,28.4474,28.417,28.4474,122000.0
2011-02-22 11:30:00,37.42,37.42,37.37,37.4,86200.0,28.4474,28.4474,28.4094,28.4322,86200.0
2011-02-22 11:35:00,37.4,37.41,37.36,37.4,110000.0,28.4322,28.4398,28.4018,28.4322,110000.0
2011-02-22 11:40:00,37.4,37.41,37.38,37.39,77100.0,28.4322,28.4398,28.417,28.4246,77100.0
2011-02-22 11:45:00,37.37,37.38,37.34,37.35,221700.0,28.4094,28.417,28.3866,28.3942,221700.0
2011-02-22 11:50:00,37.35,37.35,37.3,37.31,71600.0,28.3942,28.3942,28.3562,28.3638,71600.0
2011-02-22 11:55:00,37.32,37.37,37.32,37.35,70900.0,28.3714,28.4094,28.3714,28.3942,70900.0
2011-02-22 12:00:00,37.34,37.34,37.29,37.33,65500.0,28.3866,28.3866,28.3486,28.379,65500.0
2011-02-22 12:05:00,37.33,37.33,37.3,37.3,55000.0,28.379,28.379,28.3562,28.3562,55000.0
2011-02-22 12:10:00,37.3,37.32,37.26,37.27,83600.0,28.3562,28.3714,28.3258,28.3334,83600.0
2011-02-22 12:15:00,37.27,37.33,37.25,37.33,106600.0,28.3334,28.379,28.3182,28.379,106600.0
2011-02-22 12:20:00,37.33,37.34,37.3,37.31,35600.0,28.379,28.3866,28.3562,28.3638,35600.0
2011-02-22 12:25:00,37.31,37.32,37.3,37.3,23300.0,28.3638,28.3714,28.3562,28.3562,23300.0
2011-02-22 12:30:00,37.31,37.31,37.26,37.27,172000.0,28.3638,28.3638,28.3258,28.3334,172000.0
2011-02-22 12:35:00,37.27,37.28,37.21,37.21,78400.0,28.3334,28.341,28.2878,28.2878,78400.0
2011-02-22 12:40:00,37.22,37.24,37.14,37.16,156800.0,28.2954,28.3106,28.2345,28.2498,156800.0
2011-02-22 12:45:00,37.17,37.21,37.12,37.12,388500.0,28.2574,28.2878,28.2193,28.2193,388500.0
2011-02-22 12:50:00,37.11,37.14,37.08,37.12,183800.0,28.2117,28.2345,28.1889,28.2193,183800.0
2011-02-22 12:55:00,37.12,37.12,37.07,37.12,131600.0,28.2193,28.2193,28.1813,28.2193,131600.0
2011-02-22 13:00:00,37.11,37.12,37.08,37.11,56500.0,28.2117,28.2193,28.1889,28.2117,56500.0
2011-02-22 13:05:00,37.12,37.17,37.11,37.15,40800.0,28.2193,28.2574,28.2117,28.2422,40800.0
2011-02-22 13:10:00,37.16,37.16,37.11,37.12,132900.0,28.2498,28.2498,28.2117,28.2193,132900.0
2011-02-22 13:15:00,37.13,37.14,37.1,37.1,71000.0,28.2269,28.2345,28.2041,28.2041,71000.0
2011-02-22 13:20:00,37.1,37.11,37.0,37.01,354600.0,28.2041,28.2117,28.1281,28.1357,354600.0
2011-02-22 13:25:00,37.01,37.05,37.01,37.04,150000.0,28.1357,28.1661,28.1357,28.1585,150000.0
2011-02-22 13:30:00,37.04,37.05,37.01,37.01,52800.0,28.1585,28.1661,28.1357,28.1357,52800.0
2011-02-22 13:35:00,37.01,37.07,37.01,37.05,164300.0,28.1357,28.1813,28.1357,28.1661,164300.0
2011-02-22 13:40:00,37.06,37.07,37.03,37.04,64900.0,28.1737,28.1813,28.1509,28.1585,64900.0
2011-02-22 13:45:00,37.04,37.04,36.96,36.98,110400.0,28.1585,28.1585,28.0977,28.1129,110400.0
2011-02-22 13:50:00,36.98,37.03,36.98,37.01,90800.0,28.1129,28.1509,28.1129,28.1357,90800.0
2011-02-22 13:55:00,37.02,37.02,36.98,37.02,142600.0,28.1433,28.1433,28.1129,28.1433,142600.0
2011-02-22 14:00:00,37.02,37.04,37.01,37.03,358900.0,28.1433,28.1585,28.1357,28.1509,358900.0
2011-02-22 14:05:00,37.03,37.04,36.97,37.01,693500.0,28.1509,28.1585,28.1053,28.1357,693500.0
2011-02-22 14:10:00,37.02,37.03,37.0,37.01,41000.0,28.1433,28.1509,28.1281,28.1357,41000.0
2011-02-22 14:15:00,37.01,37.04,37.01,37.01,29300.0,28.1357,28.1585,28.1357,28.1357,29300.0
2011-02-22 14:20:00,37.0,37.02,36.98,37.02,49400.0,28.1281,28.1433,28.1129,28.1433,49400.0
2011-02-22 14:25:00,37.02,37.08,37.0,37.06,231200.0,28.1433,28.1889,28.1281,28.1737,231200.0
2011-02-22 14:30:00,37.07,37.12,37.06,37.1,178100.0,28.1813,28.2193,28.1737,28.2041,178100.0
2011-02-22 14:35:00,37.09,37.1,37.06,37.07,71600.0,28.1965,28.2041,28.1737,28.1813,71600.0
2011-02-22 14:40:00,37.06,37.08,37.03,37.07,83400.0,28.1737,28.1889,28.1509,28.1813,83400.0
2011-02-22 14:45:00,37.08,37.1,37.07,37.09,33200.0,28.1889,28.2041,28.1813,28.1965,33200.0
2011-02-22 14:50:00,37.08,37.1,37.03,37.03,36100.0,28.1889,28.2041,28.1509,28.1509,36100.0
2011-02-22 14:55:00,37.04,37.08,37.0,37.02,101200.0,28.1585,28.1889,28.1281,28.1433,101200.0
2011-02-22 15:00:00,37.02,37.05,37.01,37.03,199100.0,28.1433,28.1661,28.1357,28.1509,199100.0
2011-02-22 15:05:00,37.02,37.02,36.95,36.97,256200.0,28.1433,28.1433,28.0901,28.1053,256200.0
2011-02-22 15:10:00,36.98,37.0,36.95,36.99,83400.0,28.1129,28.1281,28.0901,28.1205,83400.0
2011-02-22 15:15:00,36.99,36.99,36.91,36.91,59500.0,28.1205,28.1205,28.0597,28.0597,59500.0
2011-02-22 15:20:00,36.91,36.92,36.87,36.88,614400.0,28.0597,28.0673,28.0293,28.0369,614400.0
2011-02-22 15:25:00,36.89,36.89,36.84,36.85,164700.0,28.0445,28.0445,28.0065,28.0141,164700.0
2011-02-22 15:30:00,36.85,36.89,36.85,36.89,89100.0,28.0141,28.0445,28.0141,28.0445,89100.0
2011-02-22 15:35:00,36.89,36.89,36.82,36.83,205500.0,28.0445,28.0445,27.9913,27.9989,205500.0
2011-02-22 15:40:00,36.83,36.88,36.83,36.84,514800.0,27.9989,28.0369,27.9989,28.0065,514800.0
2011-02-22 15:45:00,36.85,36.88,36.83,36.83,255400.0,28.0141,28.0369,27.9989,27.9989,255400.0
2011-02-22 15:50:00,36.84,36.91,36.83,36.9,457500.0,28.0065,28.0597,27.9989,28.0521,457500.0
2011-02-22 15:55:00,36.9,36.95,36.88,36.94,1001200.0,28.0521,28.0901,28.0369,28.0825,1001200.0
2011-02-23 09:30:00,36.91,36.91,36.78,36.85,221600.0,28.0597,28.0597,27.9609,28.0141,221600.0
2011-02-23 09:35:00,36.85,36.87,36.83,36.84,133400.0,28.0141,28.0293,27.9989,28.0065,133400.0
2011-02-23 09:40:00,36.84,36.9,36.84,36.84,109300.0,28.0065,28.0521,28.0065,28.0065,109300.0
2011-02-23 09:45:00,36.85,36.86,36.72,36.72,508600.0,28.0141,28.0217,27.9153,27.9153,508600.0
2011-02-23 09:50:00,36.72,36.74,36.67,36.7,274200.0,27.9153,27.9305,27.8772,27.9001,274200.0
2011-02-23 09:55:00,36.7,36.73,36.63,36.66,633700.0,27.9001,27.9229,27.8468,27.8696,633700.0
2011-02-23 10:00:00,36.66,36.7,36.6,36.66,472200.0,27.8696,27.9001,27.824,27.8696,472200.0
2011-02-23 10:05:00,36.66,36.66,36.5,36.51,394100.0,27.8696,27.8696,27.748,27.7556,394100.0
2011-02-23 10:10:00,36.51,36.55,36.48,36.53,362600.0,27.7556,27.786,27.7328,27.7708,362600.0
2011-02-23 10:15:00,36.53,36.56,36.52,36.53,614600.0,27.7708,27.7936,27.7632,27.7708,614600.0
2011-02-23 10:20:00,36.53,36.63,36.51,36.61,314800.0,27.7708,27.8468,27.7556,27.8316,314800.0
2011-02-23 10:25:00,36.6,36.63,36.57,36.59,180400.0,27.824,27.8468,27.8012,27.8164,180400.0
2011-02-23 10:30:00,36.6,36.65,36.56,36.57,520500.0,27.824,27.862,27.7936,27.8012,520500.0
2011-02-23 10:35:00,36.57,36.57,36.52,36.53,325600.0,27.8012,27.8012,27.7632,27.7708,325600.0
2011-02-23 10:40:00,36.53,36.53,36.43,36.44,288900.0,27.7708,27.7708,27.6948,27.7024,288900.0
2011-02-23 10:45:00,36.43,36.48,36.43,36.44,88500.0,27.6948,27.7328,27.6948,27.7024,88500.0
2011-02-23 10:50:00,36.44,36.53,36.44,36.51,249000.0,27.7024,27.7708,27.7024,27.7556,249000.0
2011-02-23 10:55:00,36.51,36.54,36.5,36.53,59400.0,27.7556,27.7784,27.748,27.7708,59400.0
2011-02-23 11:00:00,36.54,36.54,36.5,36.51,120700.0,27.7784,27.7784,27.748,27.7556,120700.0
2011-02-23 11:05:00,36.5,36.55,36.5,36.54,157300.0,27.748,27.786,27.748,27.7784,157300.0
2011-02-23 11:10:00,36.54,36.55,36.46,36.46,192500.0,27.7784,27.786,27.7176,27.7176,192500.0
2011-02-23 11:15:00,36.47,36.49,36.45,36.46,259100.0,27.7252,27.7404,27.71,27.7176,259100.0
2011-02-23 11:20:00,36.45,36.45,36.42,36.45,183500.0,27.71,27.71,27.6872,27.71,183500.0
2011-02-23 11:25:00,36.45,36.46,36.39,36.4,243800.0,27.71,27.7176,27.6644,27.672,243800.0
2011-02-23 11:30:00,36.39,36.4,36.31,36.35,372800.0,27.6644,27.672,27.6036,27.634,372800.0
2011-02-23 11:35:00,36.34,36.35,36.28,36.3,649700.0,27.6264,27.634,27.5808,27.596,649700.0
2011-02-23 11:40:00,36.3,36.3,36.26,36.28,645800.0,27.596,27.596,27.5656,27.5808,645800.0
2011-02-23 11:45:00,36.28,36.28,36.24,36.25,116800.0,27.5808,27.5808,27.5504,27.558,116800.0
2011-02-23 11:50:00,36.26,36.28,36.23,36.26,500200.0,27.5656,27.5808,27.5427,27.5656,500200.0
2011-02-23 11:55:00,36.25,36.26,36.18,36.19,509300.0,27.558,27.5656,27.5047,27.5123,509300.0
2011-02-23 12:00:00,36.2,36.2,36.1,36.12,669100.0,27.5199,27.5199,27.4439,27.4591,669100.0
2011-02-23 12:05:00,36.11,36.13,36.03,36.03,312500.0,27.4515,27.4667,27.3907,27.3907,312500.0
2011-02-23 12:10:00,36.03,36.04,36.0,36.01,467900.0,27.3907,27.3983,27.3679,27.3755,467900.0
2011-02-23 12:15:00,36.02,36.02,35.96,35.97,420000.0,27.3831,27.3831,27.3375,27.3451,420000.0
2011-02-23 12:20:00,35.97,36.08,35.97,36.08,597800.0,27.3451,27.4287,27.3451,27.4287,597800.0
2011-02-23 12:25:00,36.08,36.1,36.05,36.1,784600.0,27.4287,27.4439,27.4059,27.4439,784600.0
2011-02-23 12:30:00,36.1,36.13,36.08,36.11,247700.0,27.4439,27.4667,27.4287,27.4515,247700.0
2011-02-23 12:35:00,36.11,36.18,36.11,36.16,273300.0,27.4515,27.5047,27.4515,27.4895,273300.0
2011-02-23 12:40:00,36.16,36.17,36.11,36.14,9883700.0,27.4895,27.4971,27.4515,27.4743,9883700.0
2011-02-23 12:45:00,36.14,36.14,36.04,36.06,992400.0,27.4743,27.4743,27.3983,27.4135,992400.0
2011-02-23 12:50:00,36.06,36.06,36.01,36.01,461300.0,27.4135,27.4135,27.3755,27.3755,461300.0
2011-02-23 12:55:00,36.02,36.11,36.02,36.08,154000.0,27.3831,27.4515,27.3831,27.4287,154000.0
2011-02-23 13:00:00,36.08,36.1,36.05,36.09,106000.0,27.4287,27.4439,27.4059,27.4363,106000.0
2011-02-23 13:05:00,36.09,36.11,36.02,36.04,328200.0,27.4363,27.4515,27.3831,27.3983,328200.0
2011-02-23 13:10:00,36.04,36.06,36.03,36.03,49000.0,27.3983,27.4135,27.3907,27.3907,49000.0
2011-02-23 13:15:00,36.03,36.03,35.91,35.93,1000900.0,27.3907,27.3907,27.2995,27.3147,1000900.0
2011-02-23 13:20:00,35.93,36.08,35.92,36.08,288200.0,27.3147,27.4287,27.3071,27.4287,288200.0
2011-02-23 13:25:00,36.08,36.1,36.05,36.1,348700.0,27.4287,27.4439,27.4059,27.4439,348700.0
2011-02-23 13:30:00,36.1,36.1,36.02,36.03,162800.0,27.4439,27.4439,27.3831,27.3907,162800.0
2011-02-23 13:35:00,36.03,36.13,36.02,36.11,145800.0,27.3907,27.4667,27.3831,27.4515,145800.0
2011-02-23 13:40:00,36.11,36.12,36.07,36.11,306800.0,27.4515,27.4591,27.4211,27.4515,306800.0
2011-02-23 13:45:00,36.12,36.15,36.1,36.11,976700.0,27.4591,27.4819,27.4439,27.4515,976700.0
2011-02-23 13:50:00,36.11,36.19,36.11,36.19,236300.0,27.4515,27.5123,27.4515,27.5123,236300.0
2011-02-23 13:55:00,36.19,36.2,36.16,36.16,517800.0,27.5123,27.5199,27.4895,27.4895,517800.0
2011-02-23 14:00:00,36.16,36.24,36.16,36.23,227200.0,27.4895,27.5504,27.4895,27.5427,227200.0
2011-02-23 14:05:00,36.24,36.24,36.18,36.2,6248300.0,27.5504,27.5504,27.5047,27.5199,6248300.0
2011-02-23 14:10:00,36.2,36.21,36.11,36.12,806900.0,27.5199,27.5275,27.4515,27.4591,806900.0
2011-02-23 14:15:00,36.12,36.21,36.11,36.21,311000.0,27.4591,27.5275,27.4515,27.5275,311000.0
2011-02-23 14:20:00,36.2,36.29,36.2,36.28,263800.0,27.5199,27.5884,27.5199,27.5808,263800.0
2011-02-23 14:25:00,36.28,36.29,36.21,36.21,404200.0,27.5808,27.5884,27.5275,27.5275,404200.0
2011-02-23 14:30:00,36.22,36.28,36.21,36.26,1143300.0,27.5351,27.5808,27.5275,27.5656,1143300.0
2011-02-23 14:35:00,36.26,36.29,36.21,36.22,615400.0,27.5656,27.5884,27.5275,27.5351,615400.0
2011-02-23 14:40:00,36.22,36.25,36.19,36.21,555100.0,27.5351,27.558,27.5123,27.5275,555100.0
2011-02-23 14:45:00,36.2,36.25,36.2,36.22,1294100.0,27.5199,27.558,27.5199,27.5351,1294100.0
2011-02-23 14:50:00,36.21,36.25,36.19,36.25,459100.0,27.5275,27.558,27.5123,27.558,459100.0
2011-02-23 14:55:00,36.26,36.33,36.25,36.32,532300.0,27.5656,27.6188,27.558,27.6112,532300.0
2011-02-23 15:00:00,36.32,36.38,36.32,36.35,407400.0,27.6112,27.6568,27.6112,27.634,407400.0
2011-02-23 15:05:00,36.36,36.38,36.32,36.32,694100.0,27.6416,27.6568,27.6112,27.6112,694100.0
2011-02-23 15:10:00,36.33,36.37,36.31,36.34,424000.0,27.6188,27.6492,27.6036,27.6264,424000.0
2011-02-23 15:15:00,36.34,36.35,36.3,36.32,386400.0,27.6264,27.634,27.596,27.6112,386400.0
2011-02-23 15:20:00,36.32,36.43,36.32,36.4,292500.0,27.6112,27.6948,27.6112,27.672,292500.0
2011-02-23 15:25:00,36.4,36.43,36.36,36.37,321400.0,27.672,27.6948,27.6416,27.6492,321400.0
2011-02-23 15:30:00,36.38,36.38,36.32,36.36,228900.0,27.6568,27.6568,27.6112,27.6416,228900.0
2011-02-23 15:35:00,36.36,36.41,36.34,36.41,580500.0,27.6416,27.6796,27.6264,27.6796,580500.0
2011-02-23 15:40:00,36.41,36.41,36.36,36.37,897100.0,27.6796,27.6796,27.6416,27.6492,897100.0
2011-02-23 15:45:00,36.36,36.37,36.27,36.33,1106400.0,27.6416,27.6492,27.5732,27.6188,1106400.0
2011-02-23 15:50:00,36.32,36.34,36.29,36.3,865400.0,27.6112,27.6264,27.5884,27.596,865400.0
2011-02-23 15:55:00,36.3,36.33,36.26,36.29,1702800.0,27.596,27.6188,27.5656,27.5884,1702800.0
2011-02-24 09:30:00,36.22,36.28,36.1,36.15,885500.0,27.5351,27.5808,27.4439,27.4819,885500.0
2011-02-24 09:35:00,36.16,36.34,36.15,36.34,551100.0,27.4895,27.6264,27.4819,27.6264,551100.0
2011-02-24 09:40:00,36.35,36.54,36.33,36.53,121500.0,27.634,27.7784,27.6188,27.7708,121500.0
2011-02-24 09:45:00,36.53,36.57,36.48,36.48,206000.0,27.7708,27.8012,27.7328,27.7328,206000.0
2011-02-24 09:50:00,36.48,36.48,36.43,36.46,196100.0,27.7328,27.7328,27.6948,27.7176,196100.0
2011-02-24 09:55:00,36.46,36.55,36.44,36.55,164600.0,27.7176,27.786,27.7024,27.786,164600.0
2011-02-24 10:00:00,36.53,36.53,36.42,36.47,496500.0,27.7708,27.7708,27.6872,27.7252,496500.0
2011-02-24 10:05:00,36.46,36.62,36.46,36.61,428800.0,27.7176,27.8392,27.7176,27.8316,428800.0
2011-02-24 10:10:00,36.61,36.63,36.55,36.6,204200.0,27.8316,27.8468,27.786,27.824,204200.0
2011-02-24 10:15:00,36.6,36.68,36.54,36.68,549900.0,27.824,27.8848,27.7784,27.8848,549900.0
2011-02-24 10:20:00,36.68,36.73,36.66,36.69,228900.0,27.8848,27.9229,27.8696,27.8924,228900.0
2011-02-24 10:25:00,36.69,36.7,36.6,36.64,135600.0,27.8924,27.9001,27.824,27.8544,135600.0
2011-02-24 10:30:00,36.64,36.65,36.51,36.57,458400.0,27.8544,27.862,27.7556,27.8012,458400.0
2011-02-24 10:35:00,36.57,36.58,36.48,36.5,247900.0,27.8012,27.8088,27.7328,27.748,247900.0
2011-02-24 10:40:00,36.5,36.53,36.47,36.5,211800.0,27.748,27.7708,27.7252,27.748,211800.0
2011-02-24 10:45:00,36.5,36.53,36.46,36.53,110400.0,27.748,27.7708,27.7176,27.7708,110400.0
2011-02-24 10:50:00,36.52,36.55,36.49,36.54,195100.0,27.7632,27.786,27.7404,27.7784,195100.0
2011-02-24 10:55:00,36.54,36.56,36.47,36.5,195700.0,27.7784,27.7936,27.7252,27.748,195700.0
2011-02-24 11:00:00,36.49,36.51,36.45,36.47,165600.0,27.7404,27.7556,27.71,27.7252,165600.0
2011-02-24 11:05:00,36.47,36.51,36.44,36.49,163400.0,27.7252,27.7556,27.7024,27.7404,163400.0
2011-02-24 11:10:00,36.49,36.5,36.41,36.41,56100.0,27.7404,27.748,27.6796,27.6796,56100.0
2011-02-24 11:15:00,36.4,36.45,36.39,36.44,141000.0,27.672,27.71,27.6644,27.7024,141000.0
2011-02-24 11:20:00,36.44,36.45,36.39,36.39,73000.0,27.7024,27.71,27.6644,27.6644,73000.0
2011-02-24 11:25:00,36.4,36.53,36.4,36.5,202800.0,27.672,27.7708,27.672,27.748,202800.0
2011-02-24 11:30:00,36.5,36.53,36.48,36.49,108800.0,27.748,27.7708,27.7328,27.7404,108800.0
2011-02-24 11:35:00,36.48,36.48,36.42,36.43,74900.0,27.7328,27.7328,27.6872,27.6948,74900.0
2011-02-24 11:40:00,36.42,36.45,36.39,36.39,232800.0,27.6872,27.71,27.6644,27.6644,232800.0
2011-02-24 11:45:00,36.38,36.38,36.26,36.29,516100.0,27.6568,27.6568,27.5656,27.5884,516100.0
2011-02-24 11:50:00,36.29,36.36,36.29,36.35,224100.0,27.5884,27.6416,27.5884,27.634,224100.0
2011-02-24 11:55:00,36.36,36.38,36.34,36.36,74100.0,27.6416,27.6568,27.6264,27.6416,74100.0
2011-02-24 12:00:00,36.36,36.37,36.26,36.29,222900.0,27.6416,27.6492,27.5656,27.5884,222900.0
2011-02-24 12:05:00,36.3,36.31,36.23,36.23,306300.0,27.596,27.6036,27.5427,27.5427,306300.0
2011-02-24 12:10:00,36.24,36.34,36.24,36.33,107500.0,27.5504,27.6264,27.5504,27.6188,107500.0
2011-02-24 12:15:00,36.33,36.4,36.33,36.39,44600.0,27.6188,27.672,27.6188,27.6644,44600.0
2011-02-24 12:20:00,36.39,36.4,36.37,36.38,17100.0,27.6644,27.672,27.6492,27.6568,17100.0
2011-02-24 12:25:00,36.37,36.37,36.27,36.27,156800.0,27.6492,27.6492,27.5732,27.5732,156800.0
2011-02-24 12:30:00,36.28,36.31,36.26,36.27,119500.0,27.5808,27.6036,27.5656,27.5732,119500.0
2011-02-24 12:35:00,36.27,36.34,36.25,36.34,85600.0,27.5732,27.6264,27.558,27.6264,85600.0
2011-02-24 12:40:00,36.34,36.36,36.29,36.29,66300.0,27.6264,27.6416,27.5884,27.5884,66300.0
2011-02-24 12:45:00,36.28,36.3,36.24,36.3,163300.0,27.5808,27.596,27.5504,27.596,163300.0
2011-02-24 12:50:00,36.29,36.34,36.28,36.34,217000.0,27.5884,27.6264,27.5808,27.6264,217000.0
2011-02-24 12:55:00,36.34,36.39,36.34,36.39,171700.0,27.6264,27.6644,27.6264,27.6644,171700.0
2011-02-24 13:00:00,36.38,36.4,36.34,36.4,136500.0,27.6568,27.672,27.6264,27.672,136500.0
2011-02-24 13:05:00,36.41,36.42,36.33,36.33,281000.0,27.6796,27.6872,27.6188,27.6188,281000.0
2011-02-24 13:10:00,36.33,36.39,36.32,36.36,106100.0,27.6188,27.6644,27.6112,27.6416,106100.0
2011-02-24 13:15:00,36.35,36.41,36.32,36.38,122500.0,27.634,27.6796,27.6112,27.6568,122500.0
2011-02-24 13:20:00,36.38,36.38,36.31,36.31,105600.0,27.6568,27.6568,27.6036,27.6036,105600.0
2011-02-24 13:25:00,36.31,36.32,36.27,36.31,50300.0,27.6036,27.6112,27.5732,27.6036,50300.0
2011-02-24 13:30:00,36.3,36.34,36.3,36.33,84000.0,27.596,27.6264,27.596,27.6188,84000.0
2011-02-24 13:35:00,36.33,36.34,36.31,36.33,109400.0,27.6188,27.6264,27.6036,27.6188,109400.0
2011-02-24 13:40:00,36.33,36.33,36.23,36.24,191800.0,27.6188,27.6188,27.5427,27.5504,191800.0
2011-02-24 13:45:00,36.24,36.24,36.18,36.19,420200.0,27.5504,27.5504,27.5047,27.5123,420200.0
2011-02-24 13:50:00,36.2,36.23,36.19,36.19,55900.0,27.5199,27.5427,27.5123,27.5123,55900.0
2011-02-24 13:55:00,36.18,36.2,36.14,36.19,274200.0,27.5047,27.5199,27.4743,27.5123,274200.0
2011-02-24 14:00:00,36.19,36.27,36.19,36.26,278000.0,27.5123,27.5732,27.5123,27.5656,278000.0
2011-02-24 14:05:00,36.26,36.28,36.2,36.28,135300.0,27.5656,27.5808,27.5199,27.5808,135300.0
2011-02-24 14:10:00,36.28,36.38,36.28,36.36,219900.0,27.5808,27.6568,27.5808,27.6416,219900.0
2011-02-24 14:15:00,36.35,36.45,36.35,36.45,445100.0,27.634,27.71,27.634,27.71,445100.0
2011-02-24 14:20:00,36.44,36.44,36.38,36.44,132100.0,27.7024,27.7024,27.6568,27.7024,132100.0
2011-02-24 14:25:00,36.44,36.51,36.44,36.46,233200.0,27.7024,27.7556,27.7024,27.7176,233200.0
2011-02-24 14:30:00,36.45,36.53,36.4,36.53,204200.0,27.71,27.7708,27.672,27.7708,204200.0
2011-02-24 14:35:00,36.53,36.54,36.45,36.48,171400.0,27.7708,27.7784,27.71,27.7328,171400.0
2011-02-24 14:40:00,36.49,36.51,36.45,36.45,130000.0,27.7404,27.7556,27.71,27.71,130000.0
2011-02-24 14:45:00,36.45,36.48,36.41,36.47,351400.0,27.71,27.7328,27.6796,27.7252,351400.0
2011-02-24 14:50:00,36.48,36.48,36.39,36.4,80000.0,27.7328,27.7328,27.6644,27.672,80000.0
2011-02-24 14:55:00,36.4,36.47,36.4,36.46,188500.0,27.672,27.7252,27.672,27.7176,188500.0
2011-02-24 15:00:00,36.46,36.49,36.43,36.44,140500.0,27.7176,27.7404,27.6948,27.7024,140500.0
2011-02-24 15:05:00,36.45,36.54,36.43,36.53,491600.0,27.71,27.7784,27.6948,27.7708,491600.0
2011-02-24 15:10:00,36.53,36.55,36.47,36.55,138100.0,27.7708,27.786,27.7252,27.786,138100.0
2011-02-24 15:15:00,36.54,36.57,36.52,36.52,220000.0,27.7784,27.8012,27.7632,27.7632,220000.0
2011-02-24 15:20:00,36.53,36.57,36.52,36.57,203900.0,27.7708,27.8012,27.7632,27.8012,203900.0
2011-02-24 15:25:00,36.57,36.58,36.54,36.55,300800.0,27.8012,27.8088,27.7784,27.786,300800.0
2011-02-24 15:30:00,36.55,36.61,36.55,36.59,340900.0,27.786,27.8316,27.786,27.8164,340900.0
2011-02-24 15:35:00,36.58,36.58,36.51,36.52,285400.0,27.8088,27.8088,27.7556,27.7632,285400.0
2011-02-24 15:40:00,36.52,36.56,36.48,36.53,411800.0,27.7632,27.7936,27.7328,27.7708,411800.0
2011-02-24 15:45:00,36.52,36.56,36.48,36.48,601600.0,27.7632,27.7936,27.7328,27.7328,601600.0
2011-02-24 15:50:00,36.48,36.51,36.44,36.46,598000.0,27.7328,27.7556,27.7024,27.7176,598000.0
2011-02-24 15:55:00,36.46,36.49,36.44,36.49,1099900.0,27.7176,27.7404,27.7024,27.7404,1099900.0
2011-02-25 09:30:00,36.77,36.81,36.73,36.81,478700.0,27.9533,27.9837,27.9229,27.9837,478700.0
2011-02-25 09:35:00,36.82,36.85,36.79,36.79,223200.0,27.9913,28.0141,27.9685,27.9685,223200.0
2011-02-25 09:40:00,36.79,36.79,36.68,36.7,1020000.0,27.9685,27.9685,27.8848,27.9001,1020000.0
2011-02-25 09:45:00,36.7,36.73,36.66,36.71,444500.0,27.9001,27.9229,27.8696,27.9077,444500.0
2011-02-25 09:50:00,36.71,36.71,36.64,36.66,233400.0,27.9077,27.9077,27.8544,27.8696,233400.0
2011-02-25 09:55:00,36.66,36.73,36.65,36.73,154000.0,27.8696,27.9229,27.862,27.9229,154000.0
2011-02-25 10:00:00,36.73,36.8,36.72,36.79,208900.0,27.9229,27.9761,27.9153,27.9685,208900.0
2011-02-25 10:05:00,36.79,36.84,36.79,36.81,165100.0,27.9685,28.0065,27.9685,27.9837,165100.0
2011-02-25 10:10:00,36.8,36.83,36.79,36.8,127400.0,27.9761,27.9989,27.9685,27.9761,127400.0
2011-02-25 10:15:00,36.8,36.82,36.73,36.73,161000.0,27.9761,27.9913,27.9229,27.9229,161000.0
2011-02-25 10:20:00,36.74,36.76,36.72,36.76,310700.0,27.9305,27.9457,27.9153,27.9457,310700.0
2011-02-25 10:25:00,36.76,36.77,36.7,36.7,165600.0,27.9457,27.9533,27.9001,27.9001,165600.0
2011-02-25 10:30:00,36.72,36.76,36.7,36.73,375200.0,27.9153,27.9457,27.9001,27.9229,375200.0
2011-02-25 10:35:00,36.74,36.79,36.73,36.79,63300.0,27.9305,27.9685,27.9229,27.9685,63300.0
2011-02-25 10:40:00,36.79,36.81,36.77,36.79,73700.0,27.9685,27.9837,27.9533,27.9685,73700.0
2011-02-25 10:45:00,36.8,36.84,36.79,36.83,71700.0,27.9761,28.0065,27.9685,27.9989,71700.0
2011-02-25 10:50:00,36.83,36.83,36.79,36.8,40900.0,27.9989,27.9989,27.9685,27.9761,40900.0
2011-02-25 10:55:00,36.79,36.82,36.79,36.8,46000.0,27.9685,27.9913,27.9685,27.9761,46000.0
2011-02-25 11:00:00,36.81,36.82,36.78,36.78,58500.0,27.9837,27.9913,27.9609,27.9609,58500.0
2011-02-25 11:05:00,36.77,36.78,36.75,36.76,136000.0,27.9533,27.9609,27.9381,27.9457,136000.0
2011-02-25 11:10:00,36.76,36.79,36.75,36.78,38700.0,27.9457,27.9685,27.9381,27.9609,38700.0
2011-02-25 11:15:00,36.77,36.79,36.77,36.77,38200.0,27.9533,27.9685,27.9533,27.9533,38200.0
2011-02-25 11:20:00,36.77,36.78,36.75,36.76,33500.0,27.9533,27.9609,27.9381,27.9457,33500.0
2011-02-25 11:25:00,36.76,36.78,36.7,36.7,186800.0,27.9457,27.9609,27.9001,27.9001,186800.0
2011-02-25 11:30:00,36.71,36.73,36.69,36.72,172000.0,27.9077,27.9229,27.8924,27.9153,172000.0
2011-02-25 11:35:00,36.72,36.72,36.68,36.68,622600.0,27.9153,27.9153,27.8848,27.8848,622600.0
2011-02-25 11:40:00,36.68,36.68,36.6,36.61,199700.0,27.8848,27.8848,27.824,27.8316,199700.0
2011-02-25 11:45:00,36.61,36.64,36.61,36.64,409000.0,27.8316,27.8544,27.8316,27.8544,409000.0
2011-02-25 11:50:00,36.64,36.69,36.62,36.69,193400.0,27.8544,27.8924,27.8392,27.8924,193400.0
2011-02-25 11:55:00,36.69,36.69,36.66,36.67,234200.0,27.8924,27.8924,27.8696,27.8772,234200.0
2011-02-25 12:00:00,36.67,36.7,36.65,36.7,108700.0,27.8772,27.9001,27.862,27.9001,108700.0
2011-02-25 12:05:00,36.7,36.71,36.7,36.7,39400.0,27.9001,27.9077,27.9001,27.9001,39400.0
2011-02-25 12:10:00,36.7,36.72,36.69,36.72,51900.0,27.9001,27.9153,27.8924,27.9153,51900.0
2011-02-25 12:15:00,36.73,36.73,36.71,36.72,69700.0,27.9229,27.9229,27.9077,27.9153,69700.0
2011-02-25 12:20:00,36.72,36.76,36.72,36.75,59400.0,27.9153,27.9457,27.9153,27.9381,59400.0
2011-02-25 12:25:00,36.75,36.77,36.75,36.76,124600.0,27.9381,27.9533,27.9381,27.9457,124600.0
2011-02-25 12:30:00,36.75,36.78,36.73,36.77,39300.0,27.9381,27.9609,27.9229,27.9533,39300.0
2011-02-25 12:35:00,36.77,36.78,36.76,36.76,83900.0,27.9533,27.9609,27.9457,27.9457,83900.0
2011-02-25 12:40:00,36.75,36.76,36.72,36.74,23600.0,27.9381,27.9457,27.9153,27.9305,23600.0
2011-02-25 12:45:00,36.74,36.79,36.73,36.78,79200.0,27.9305,27.9685,27.9229,27.9609,79200.0
2011-02-25 12:50:00,36.77,36.78,36.75,36.76,57900.0,27.9533,27.9609,27.9381,27.9457,57900.0
2011-02-25 12:55:00,36.77,36.78,36.76,36.78,31000.0,27.9533,27.9609,27.9457,27.9609,31000.0
2011-02-25 13:00:00,36.77,36.79,36.77,36.78,22800.0,27.9533,27.9685,27.9533,27.9609,22800.0
2011-02-25 13:05:00,36.77,36.8,36.77,36.8,206900.0,27.9533,27.9761,27.9533,27.9761,206900.0
2011-02-25 13:10:00,36.8,36.83,36.79,36.83,59900.0,27.9761,27.9989,27.9685,27.9989,59900.0
2011-02-25 13:15:00,36.83,36.87,36.82,36.87,78700.0,27.9989,28.0293,27.9913,28.0293,78700.0
2011-02-25 13:20:00,36.87,36.87,36.84,36.85,159400.0,28.0293,28.0293,28.0065,28.0141,159400.0
2011-02-25 13:25:00,36.84,36.86,36.84,36.85,69600.0,28.0065,28.0217,28.0065,28.0141,69600.0
2011-02-25 13:30:00,36.85,36.85,36.81,36.81,41800.0,28.0141,28.0141,27.9837,27.9837,41800.0
2011-02-25 13:35:00,36.81,36.83,36.8,36.83,47800.0,27.9837,27.9989,27.9761,27.9989,47800.0
2011-02-25 13:40:00,36.83,36.86,36.83,36.86,47400.0,27.9989,28.0217,27.9989,28.0217,47400.0
2011-02-25 13:45:00,36.85,36.87,36.81,36.82,68500.0,28.0141,28.0293,27.9837,27.9913,68500.0
2011-02-25 13:50:00,36.83,36.84,36.82,36.83,24000.0,27.9989,28.0065,27.9913,27.9989,24000.0
2011-02-25 13:55:00,36.82,36.83,36.8,36.82,61800.0,27.9913,27.9989,27.9761,27.9913,61800.0
2011-02-25 14:00:00,36.82,36.82,36.79,36.79,64600.0,27.9913,27.9913,27.9685,27.9685,64600.0
2011-02-25 14:05:00,36.8,36.88,36.79,36.88,127400.0,27.9761,28.0369,27.9685,28.0369,127400.0
2011-02-25 14:10:00,36.88,36.88,36.86,36.86,46300.0,28.0369,28.0369,28.0217,28.0217,46300.0
2011-02-25 14:15:00,36.87,36.88,36.84,36.84,90700.0,28.0293,28.0369,28.0065,28.0065,90700.0
2011-02-25 14:20:00,36.84,36.86,36.83,36.85,49000.0,28.0065,28.0217,27.9989,28.0141,49000.0
2011-02-25 14:25:00,36.84,36.85,36.8,36.81,80400.0,28.0065,28.0141,27.9761,27.9837,80400.0
2011-02-25 14:30:00,36.81,36.84,36.81,36.84,62700.0,27.9837,28.0065,27.9837,28.0065,62700.0
2011-02-25 14:35:00,36.83,36.83,36.79,36.79,40200.0,27.9989,27.9989,27.9685,27.9685,40200.0
2011-02-25 14:40:00,36.79,36.81,36.79,36.81,33000.0,27.9685,27.9837,27.9685,27.9837,33000.0
2011-02-25 14:45:00,36.81,36.83,36.79,36.8,33400.0,27.9837,27.9989,27.9685,27.9761,33400.0
2011-02-25 14:50:00,36.8,36.81,36.78,36.81,109600.0,27.9761,27.9837,27.9609,27.9837,109600.0
2011-02-25 14:55:00,36.81,36.83,36.79,36.82,86700.0,27.9837,27.9989,27.9685,27.9913,86700.0
2011-02-25 15:00:00,36.82,36.82,36.8,36.8,49500.0,27.9913,27.9913,27.9761,27.9761,49500.0
2011-02-25 15:05:00,36.8,36.83,36.8,36.83,53200.0,27.9761,27.9989,27.9761,27.9989,53200.0
2011-02-25 15:10:00,36.83,36.85,36.82,36.84,85000.0,27.9989,28.0141,27.9913,28.0065,85000.0
2011-02-25 15:15:00,36.84,36.84,36.82,36.83,51900.0,28.0065,28.0065,27.9913,27.9989,51900.0
2011-02-25 15:20:00,36.82,36.82,36.8,36.81,94200.0,27.9913,27.9913,27.9761,27.9837,94200.0
2011-02-25 15:25:00,36.8,36.84,36.79,36.83,90900.0,27.9761,28.0065,27.9685,27.9989,90900.0
2011-02-25 15:30:00,36.82,36.83,36.8,36.8,83900.0,27.9913,27.9989,27.9761,27.9761,83900.0
2011-02-25 15:35:00,36.8,36.83,36.8,36.8,189500.0,27.9761,27.9989,27.9761,27.9761,189500.0
2011-02-25 15:40:00,36.8,36.81,36.78,36.8,98400.0,27.9761,27.9837,27.9609,27.9761,98400.0
2011-02-25 15:45:00,36.8,36.84,36.8,36.83,333300.0,27.9761,28.0065,27.9761,27.9989,333300.0
2011-02-25 15:50:00,36.84,36.84,36.82,36.83,312100.0,28.0065,28.0065,27.9913,27.9989,312100.0
2011-02-25 15:55:00,36.83,36.84,36.82,36.83,877500.0,27.9989,28.0065,27.9913,27.9989,877500.0
2011-02-28 09:30:00,37.03,37.06,36.99,37.05,188200.0,28.1509,28.1737,28.1205,28.1661,188200.0
2011-02-28 09:35:00,37.05,37.08,37.04,37.06,217100.0,28.1661,28.1889,28.1585,28.1737,217100.0
2011-02-28 09:40:00,37.05,37.08,36.96,37.01,834700.0,28.1661,28.1889,28.0977,28.1357,834700.0
2011-02-28 09:45:00,37.02,37.06,37.0,37.04,368700.0,28.1433,28.1737,28.1281,28.1585,368700.0
2011-02-28 09:50:00,37.03,37.05,36.97,37.05,134500.0,28.1509,28.1661,28.1053,28.1661,134500.0
2011-02-28 09:55:00,37.05,37.08,37.05,37.06,239100.0,28.1661,28.1889,28.1661,28.1737,239100.0
2011-02-28 10:00:00,37.05,37.15,37.05,37.15,173800.0,28.1661,28.2422,28.1661,28.2422,173800.0
2011-02-28 10:05:00,37.15,37.15,37.06,37.08,348700.0,28.2422,28.2422,28.1737,28.1889,348700.0
2011-02-28 10:10:00,37.07,37.08,37.04,37.08,25800.0,28.1813,28.1889,28.1585,28.1889,25800.0
2011-02-28 10:15:00,37.08,37.13,37.08,37.13,103600.0,28.1889,28.2269,28.1889,28.2269,103600.0
2011-02-28 10:20:00,37.13,37.19,37.13,37.19,77400.0,28.2269,28.2726,28.2269,28.2726,77400.0
2011-02-28 10:25:00,37.19,37.2,37.16,37.16,114000.0,28.2726,28.2802,28.2498,28.2498,114000.0
2011-02-28 10:30:00,37.16,37.2,37.16,37.19,53600.0,28.2498,28.2802,28.2498,28.2726,53600.0
2011-02-28 10:35:00,37.19,37.19,37.12,37.12,280900.0,28.2726,28.2726,28.2193,28.2193,280900.0
2011-02-28 10:40:00,37.12,37.14,37.12,37.13,80600.0,28.2193,28.2345,28.2193,28.2269,80600.0
2011-02-28 10:45:00,37.12,37.14,37.1,37.11,177000.0,28.2193,28.2345,28.2041,28.2117,177000.0
2011-02-28 10:50:00,37.11,37.12,37.09,37.12,108000.0,28.2117,28.2193,28.1965,28.2193,108000.0
2011-02-28 10:55:00,37.12,37.14,37.12,37.13,28700.0,28.2193,28.2345,28.2193,28.2269,28700.0
2011-02-28 11:00:00,37.14,37.15,37.12,37.12,27700.0,28.2345,28.2422,28.2193,28.2193,27700.0
2011-02-28 11:05:00,37.13,37.15,37.11,37.14,47100.0,28.2269,28.2422,28.2117,28.2345,47100.0
2011-02-28 11:10:00,37.14,37.16,37.14,37.16,36900.0,28.2345,28.2498,28.2345,28.2498,36900.0
2011-02-28 11:15:00,37.17,37.17,37.13,37.15,36400.0,28.2574,28.2574,28.2269,28.2422,36400.0
2011-02-28 11:20:00,37.15,37.15,37.13,37.14,38700.0,28.2422,28.2422,28.2269,28.2345,38700.0
2011-02-28 11:25:00,37.13,37.13,37.07,37.08,112000.0,28.2269,28.2269,28.1813,28.1889,112000.0
2011-02-28 11:30:00,37.08,37.08,37.06,37.07,23500.0,28.1889,28.1889,28.1737,28.1813,23500.0
2011-02-28 11:35:00,37.07,37.07,37.03,37.05,38600.0,28.1813,28.1813,28.1509,28.1661,38600.0
2011-02-28 11:40:00,37.05,37.08,37.05,37.06,56600.0,28.1661,28.1889,28.1661,28.1737,56600.0
2011-02-28 11:45:00,37.05,37.08,37.05,37.08,37400.0,28.1661,28.1889,28.1661,28.1889,37400.0
2011-02-28 11:50:00,37.07,37.09,37.06,37.07,35600.0,28.1813,28.1965,28.1737,28.1813,35600.0
2011-02-28 11:55:00,37.08,37.08,37.05,37.06,159100.0,28.1889,28.1889,28.1661,28.1737,159100.0
2011-02-28 12:00:00,37.05,37.06,37.02,37.03,190500.0,28.1661,28.1737,28.1433,28.1509,190500.0
2011-02-28 12:05:00,37.02,37.05,37.01,37.04,157800.0,28.1433,28.1661,28.1357,28.1585,157800.0
2011-02-28 12:10:00,37.05,37.06,37.04,37.05,38600.0,28.1661,28.1737,28.1585,28.1661,38600.0
2011-02-28 12:15:00,37.04,37.05,37.03,37.04,65500.0,28.1585,28.1661,28.1509,28.1585,65500.0
2011-02-28 12:20:00,37.05,37.07,37.05,37.06,13500.0,28.1661,28.1813,28.1661,28.1737,13500.0
2011-02-28 12:25:00,37.06,37.08,37.05,37.08,72700.0,28.1737,28.1889,28.1661,28.1889,72700.0
2011-02-28 12:30:00,37.08,37.09,37.07,37.09,19500.0,28.1889,28.1965,28.1813,28.1965,19500.0
2011-02-28 12:35:00,37.09,37.09,37.07,37.08,29800.0,28.1965,28.1965,28.1813,28.1889,29800.0
2011-02-28 12:40:00,37.08,37.09,37.07,37.09,30300.0,28.1889,28.1965,28.1813,28.1965,30300.0
2011-02-28 12:45:00,37.09,37.09,37.05,37.05,42500.0,28.1965,28.1965,28.1661,28.1661,42500.0
2011-02-28 12:50:00,37.05,37.07,37.04,37.04,183800.0,28.1661,28.1813,28.1585,28.1585,183800.0
2011-02-28 12:55:00,37.04,37.04,36.98,36.99,189300.0,28.1585,28.1585,28.1129,28.1205,189300.0
2011-02-28 13:00:00,36.98,36.98,36.93,36.94,72500.0,28.1129,28.1129,28.0749,28.0825,72500.0
2011-02-28 13:05:00,36.93,36.95,36.91,36.94,69700.0,28.0749,28.0901,28.0597,28.0825,69700.0
2011-02-28 13:10:00,36.94,36.96,36.94,36.95,34200.0,28.0825,28.0977,28.0825,28.0901,34200.0
2011-02-28 13:15:00,36.95,36.96,36.93,36.94,35800.0,28.0901,28.0977,28.0749,28.0825,35800.0
2011-02-28 13:20:00,36.94,36.95,36.9,36.91,47400.0,28.0825,28.0901,28.0521,28.0597,47400.0
2011-02-28 13:25:00,36.9,36.91,36.86,36.89,127200.0,28.0521,28.0597,28.0217,28.0445,127200.0
2011-02-28 13:30:00,36.89,36.9,36.88,36.9,138200.0,28.0445,28.0521,28.0369,28.0521,138200.0
2011-02-28 13:35:00,36.89,36.9,36.87,36.89,174400.0,28.0445,28.0521,28.0293,28.0445,174400.0
2011-02-28 13:40:00,36.89,36.92,36.88,36.88,271900.0,28.0445,28.0673,28.0369,28.0369,271900.0
2011-02-28 13:45:00,36.88,36.89,36.86,36.88,42600.0,28.0369,28.0445,28.0217,28.0369,42600.0
2011-02-28 13:50:00,36.89,36.9,36.86,36.87,79900.0,28.0445,28.0521,28.0217,28.0293,79900.0
2011-02-28 13:55:00,36.87,36.88,36.84,36.85,113600.0,28.0293,28.0369,28.0065,28.0141,113600.0
2011-02-28 14:00:00,36.84,36.85,36.82,36.85,203100.0,28.0065,28.0141,27.9913,28.0141,203100.0
2011-02-28 14:05:00,36.85,36.86,36.84,36.85,36800.0,28.0141,28.0217,28.0065,28.0141,36800.0
2011-02-28 14:10:00,36.85,36.89,36.85,36.88,62300.0,28.0141,28.0445,28.0141,28.0369,62300.0
2011-02-28 14:15:00,36.87,36.91,36.87,36.9,55500.0,28.0293,28.0597,28.0293,28.0521,55500.0
2011-02-28 14:20:00,36.9,36.9,36.88,36.89,34400.0,28.0521,28.0521,28.0369,28.0445,34400.0
2011-02-28 14:25:00,36.88,36.94,36.88,36.92,161500.0,28.0369,28.0825,28.0369,28.0673,161500.0
2011-02-28 14:30:00,36.93,36.95,36.93,36.94,60000.0,28.0749,28.0901,28.0749,28.0825,60000.0
2011-02-28 14:35:00,36.93,36.95,36.93,36.95,40000.0,28.0749,28.0901,28.0749,28.0901,40000.0
2011-02-28 14:40:00,36.95,36.96,36.93,36.94,51200.0,28.0901,28.0977,28.0749,28.0825,51200.0
2011-02-28 14:45:00,36.94,36.96,36.93,36.94,65700.0,28.0825,28.0977,28.0749,28.0825,65700.0
2011-02-28 14:50:00,36.93,36.94,36.92,36.93,48500.0,28.0749,28.0825,28.0673,28.0749,48500.0
2011-02-28 14:55:00,36.94,36.99,36.94,36.98,102200.0,28.0825,28.1205,28.0825,28.1129,102200.0
2011-02-28 15:00:00,36.98,36.99,36.95,36.96,40200.0,28.1129,28.1205,28.0901,28.0977,40200.0
2011-02-28 15:05:00,36.96,36.97,36.92,36.92,290000.0,28.0977,28.1053,28.0673,28.0673,290000.0
2011-02-28 15:10:00,36.92,36.96,36.92,36.96,66900.0,28.0673,28.0977,28.0673,28.0977,66900.0
2011-02-28 15:15:00,36.96,36.96,36.93,36.95,84400.0,28.0977,28.0977,28.0749,28.0901,84400.0
2011-02-28 15:20:00,36.95,36.97,36.94,36.96,673400.0,28.0901,28.1053,28.0825,28.0977,673400.0
2011-02-28 15:25:00,36.95,36.97,36.95,36.96,40600.0,28.0901,28.1053,28.0901,28.0977,40600.0
2011-02-28 15:30:00,36.96,36.99,36.95,36.98,220400.0,28.0977,28.1205,28.0901,28.1129,220400.0
2011-02-28 15:35:00,36.98,37.0,36.98,36.99,57600.0,28.1129,28.1281,28.1129,28.1205,57600.0
2011-02-28 15:40:00,36.99,37.0,36.96,36.97,112100.0,28.1205,28.1281,28.0977,28.1053,112100.0
2011-02-28 15:45:00,36.96,36.98,36.94,36.98,175400.0,28.0977,28.1129,28.0825,28.1129,175400.0
2011-02-28 15:50:00,36.97,37.0,36.97,36.98,191600.0,28.1053,28.1281,28.1053,28.1129,191600.0
2011-02-28 15:55:00,36.98,37.04,36.97,37.02,840000.0,28.1129,28.1585,28.1053,28.1433,840000.0
2011-03-01 09:30:00,37.21,37.29,37.15,37.17,235900.0,28.2878,28.3486,28.2422,28.2574,235900.0
2011-03-01 09:35:00,37.17,37.19,37.07,37.08,280100.0,28.2574,28.2726,28.1813,28.1889,280100.0
2011-03-01 09:40:00,37.08,37.08,36.97,36.98,275700.0,28.1889,28.1889,28.1053,28.1129,275700.0
2011-03-01 09:45:00,36.98,37.04,36.97,37.02,309400.0,28.1129,28.1585,28.1053,28.1433,309400.0
2011-03-01 09:50:00,37.02,37.04,37.0,37.01,85800.0,28.1433,28.1585,28.1281,28.1357,85800.0
2011-03-01 09:55:00,37.0,37.01,36.93,36.98,260500.0,28.1281,28.1357,28.0749,28.1129,260500.0
2011-03-01 10:00:00,36.97,37.06,36.91,36.98,314900.0,28.1053,28.1737,28.0597,28.1129,314900.0
2011-03-01 10:05:00,36.97,36.97,36.88,36.89,172500.0,28.1053,28.1053,28.0369,28.0445,172500.0
2011-03-01 10:10:00,36.88,36.88,36.8,36.85,471800.0,28.0369,28.0369,27.9761,28.0141,471800.0
2011-03-01 10:15:00,36.84,36.86,36.75,36.76,100200.0,28.0065,28.0217,27.9381,27.9457,100200.0
2011-03-01 10:20:00,36.76,36.83,36.75,36.81,291700.0,27.9457,27.9989,27.9381,27.9837,291700.0
2011-03-01 10:25:00,36.8,36.82,36.74,36.74,287000.0,27.9761,27.9913,27.9305,27.9305,287000.0
2011-03-01 10:30:00,36.73,36.75,36.69,36.72,206500.0,27.9229,27.9381,27.8924,27.9153,206500.0
2011-03-01 10:35:00,36.72,36.76,36.67,36.72,221300.0,27.9153,27.9457,27.8772,27.9153,221300.0
2011-03-01 10:40:00,36.72,36.77,36.71,36.74,119200.0,27.9153,27.9533,27.9077,27.9305,119200.0
2011-03-01 10:45:00,36.75,36.78,36.73,36.73,229200.0,27.9381,27.9609,27.9229,27.9229,229200.0
2011-03-01 10:50:00,36.74,36.8,36.73,36.79,387200.0,27.9305,27.9761,27.9229,27.9685,387200.0
2011-03-01 10:55:00,36.79,36.86,36.78,36.84,324600.0,27.9685,28.0217,27.9609,28.0065,324600.0
2011-03-01 11:00:00,36.84,36.88,36.84,36.85,119700.0,28.0065,28.0369,28.0065,28.0141,119700.0
2011-03-01 11:05:00,36.85,36.86,36.82,36.84,126500.0,28.0141,28.0217,27.9913,28.0065,126500.0
2011-03-01 11:10:00,36.83,36.87,36.8,36.82,94400.0,27.9989,28.0293,27.9761,27.9913,94400.0
2011-03-01 11:15:00,36.83,36.87,36.82,36.86,345100.0,27.9989,28.0293,27.9913,28.0217,345100.0
2011-03-01 11:20:00,36.86,36.87,36.8,36.8,137200.0,28.0217,28.0293,27.9761,27.9761,137200.0
2011-03-01 11:25:00,36.81,36.82,36.72,36.72,124700.0,27.9837,27.9913,27.9153,27.9153,124700.0
2011-03-01 11:30:00,36.72,36.72,36.68,36.7,72700.0,27.9153,27.9153,27.8848,27.9001,72700.0
2011-03-01 11:35:00,36.7,36.72,36.65,36.65,184100.0,27.9001,27.9153,27.862,27.862,184100.0
2011-03-01 11:40:00,36.65,36.7,36.64,36.69,157800.0,27.862,27.9001,27.8544,27.8924,157800.0
2011-03-01 11:45:00,36.69,36.71,36.61,36.62,46100.0,27.8924,27.9077,27.8316,27.8392,46100.0
2011-03-01 11:50:00,36.61,36.62,36.57,36.58,1390500.0,27.8316,27.8392,27.8012,27.8088,1390500.0
2011-03-01 11:55:00,36.58,36.58,36.5,36.5,199200.0,27.8088,27.8088,27.748,27.748,199200.0
2011-03-01 12:00:00,36.5,36.51,36.43,36.5,373100.0,27.748,27.7556,27.6948,27.748,373100.0
2011-03-01 12:05:00,36.5,36.54,36.5,36.54,120900.0,27.748,27.7784,27.748,27.7784,120900.0
2011-03-01 12:10:00,36.54,36.55,36.52,36.53,64400.0,27.7784,27.786,27.7632,27.7708,64400.0
2011-03-01 12:15:00,36.53,36.53,36.48,36.51,44100.0,27.7708,27.7708,27.7328,27.7556,44100.0
2011-03-01 12:20:00,36.5,36.52,36.49,36.5,27600.0,27.748,27.7632,27.7404,27.748,27600.0
2011-03-01 12:25:00,36.49,36.5,36.43,36.45,228400.0,27.7404,27.748,27.6948,27.71,228400.0
2011-03-01 12:30:00,36.44,36.5,36.43,36.48,112700.0,27.7024,27.748,27.6948,27.7328,112700.0
2011-03-01 12:35:00,36.48,36.5,36.48,36.49,308400.0,27.7328,27.748,27.7328,27.7404,308400.0
2011-03-01 12:40:00,36.48,36.54,36.48,36.54,283700.0,27.7328,27.7784,27.7328,27.7784,283700.0
2011-03-01 12:45:00,36.54,36.57,36.53,36.55,46500.0,27.7784,27.8012,27.7708,27.786,46500.0
2011-03-01 12:50:00,36.55,36.57,36.51,36.51,33500.0,27.786,27.8012,27.7556,27.7556,33500.0
2011-03-01 12:55:00,36.52,36.57,36.5,36.52,64500.0,27.7632,27.8012,27.748,27.7632,64500.0
2011-03-01 13:00:00,36.52,36.52,36.43,36.46,218900.0,27.7632,27.7632,27.6948,27.7176,218900.0
2011-03-01 13:05:00,36.46,36.5,36.45,36.5,26300.0,27.7176,27.748,27.71,27.748,26300.0
2011-03-01 13:10:00,36.49,36.54,36.48,36.52,213400.0,27.7404,27.7784,27.7328,27.7632,213400.0
2011-03-01 13:15:00,36.51,36.51,36.45,36.49,92000.0,27.7556,27.7556,27.71,27.7404,92000.0
2011-03-01 13:20:00,36.48,36.5,36.42,36.47,67600.0,27.7328,27.748,27.6872,27.7252,67600.0
2011-03-01 13:25:00,36.46,36.47,36.36,36.39,186200.0,27.7176,27.7252,27.6416,27.6644,186200.0
2011-03-01 13:30:00,36.39,36.43,36.39,36.43,47700.0,27.6644,27.6948,27.6644,27.6948,47700.0
2011-03-01 13:35:00,36.43,36.44,36.41,36.42,150700.0,27.6948,27.7024,27.6796,27.6872,150700.0
2011-03-01 13:40:00,36.43,36.43,36.35,36.35,96500.0,27.6948,27.6948,27.634,27.634,96500.0
2011-03-01 13:45:00,36.35,36.4,36.35,36.35,92400.0,27.634,27.672,27.634,27.634,92400.0
2011-03-01 13:50:00,36.36,36.39,36.34,36.36,125600.0,27.6416,27.6644,27.6264,27.6416,125600.0
2011-03-01 13:55:00,36.37,36.44,36.37,36.41,102200.0,27.6492,27.7024,27.6492,27.6796,102200.0
2011-03-01 14:00:00,36.4,36.41,36.31,36.33,98300.0,27.672,27.6796,27.6036,27.6188,98300.0
2011-03-01 14:05:00,36.33,36.35,36.29,36.33,159800.0,27.6188,27.634,27.5884,27.6188,159800.0
2011-03-01 14:10:00,36.34,36.37,36.27,36.3,157900.0,27.6264,27.6492,27.5732,27.596,157900.0
2011-03-01 14:15:00,36.29,36.33,36.27,36.33,155200.0,27.5884,27.6188,27.5732,27.6188,155200.0
2011-03-01 14:20:00,36.33,36.34,36.26,36.26,87200.0,27.6188,27.6264,27.5656,27.5656,87200.0
2011-03-01 14:25:00,36.26,36.29,36.22,36.23,252500.0,27.5656,27.5884,27.5351,27.5427,252500.0
2011-03-01 14:30:00,36.22,36.25,36.19,36.2,416600.0,27.5351,27.558,27.5123,27.5199,416600.0
2011-03-01 14:35:00,36.19,36.21,36.17,36.2,89100.0,27.5123,27.5275,27.4971,27.5199,89100.0
2011-03-01 14:40:00,36.2,36.23,36.2,36.22,172400.0,27.5199,27.5427,27.5199,27.5351,172400.0
2011-03-01 14:45:00,36.22,36.22,36.19,36.21,137800.0,27.5351,27.5351,27.5123,27.5275,137800.0
2011-03-01 14:50:00,36.22,36.27,36.21,36.27,208700.0,27.5351,27.5732,27.5275,27.5732,208700.0
2011-03-01 14:55:00,36.26,36.27,36.2,36.2,181800.0,27.5656,27.5732,27.5199,27.5199,181800.0
2011-03-01 15:00:00,36.21,36.26,36.2,36.21,397300.0,27.5275,27.5656,27.5199,27.5275,397300.0
2011-03-01 15:05:00,36.21,36.22,36.15,36.16,434300.0,27.5275,27.5351,27.4819,27.4895,434300.0
2011-03-01 15:10:00,36.16,36.19,36.14,36.18,246700.0,27.4895,27.5123,27.4743,27.5047,246700.0
2011-03-01 15:15:00,36.18,36.28,36.17,36.28,99500.0,27.5047,27.5808,27.4971,27.5808,99500.0
2011-03-01 15:20:00,36.28,36.3,36.26,36.28,303100.0,27.5808,27.596,27.5656,27.5808,303100.0
2011-03-01 15:25:00,36.28,36.28,36.22,36.23,200200.0,27.5808,27.5808,27.5351,27.5427,200200.0
2011-03-01 15:30:00,36.23,36.29,36.23,36.29,128900.0,27.5427,27.5884,27.5427,27.5884,128900.0
2011-03-01 15:35:00,36.29,36.31,36.26,36.29,345200.0,27.5884,27.6036,27.5656,27.5884,345200.0
2011-03-01 15:40:00,36.29,36.32,36.28,36.29,305500.0,27.5884,27.6112,27.5808,27.5884,305500.0
2011-03-01 15:45:00,36.29,36.3,36.23,36.25,589500.0,27.5884,27.596,27.5427,27.558,589500.0
2011-03-01 15:50:00,36.26,36.27,36.22,36.24,1101400.0,27.5656,27.5732,27.5351,27.5504,1101400.0
2011-03-01 15:55:00,36.25,36.27,36.21,36.21,858500.0,27.558,27.5732,27.5275,27.5275,858500.0
2011-03-02 09:30:00,36.15,36.31,36.15,36.23,914300.0,27.4819,27.6036,27.4819,27.5427,914300.0
2011-03-02 09:35:00,36.23,36.36,36.21,36.34,496300.0,27.5427,27.6416,27.5275,27.6264,496300.0
2011-03-02 09:40:00,36.34,36.49,36.34,36.44,978100.0,27.6264,27.7404,27.6264,27.7024,978100.0
2011-03-02 09:45:00,36.43,36.43,36.34,36.38,425200.0,27.6948,27.6948,27.6264,27.6568,425200.0
2011-03-02 09:50:00,36.37,36.44,36.36,36.42,389100.0,27.6492,27.7024,27.6416,27.6872,389100.0
2011-03-02 09:55:00,36.43,36.44,36.39,36.43,221300.0,27.6948,27.7024,27.6644,27.6948,221300.0
2011-03-02 10:00:00,36.43,36.47,36.43,36.45,487400.0,27.6948,27.7252,27.6948,27.71,487400.0
2011-03-02 10:05:00,36.46,36.5,36.41,36.42,181000.0,27.7176,27.748,27.6796,27.6872,181000.0
2011-03-02 10:10:00,36.42,36.42,36.37,36.38,169600.0,27.6872,27.6872,27.6492,27.6568,169600.0
2011-03-02 10:15:00,36.38,36.45,36.38,36.45,168400.0,27.6568,27.71,27.6568,27.71,168400.0
2011-03-02 10:20:00,36.45,36.47,36.38,36.38,179200.0,27.71,27.7252,27.6568,27.6568,179200.0
2011-03-02 10:25:00,36.37,36.42,36.37,36.41,174300.0,27.6492,27.6872,27.6492,27.6796,174300.0
2011-03-02 10:30:00,36.4,36.45,36.37,36.43,222100.0,27.672,27.71,27.6492,27.6948,222100.0
2011-03-02 10:35:00,36.43,36.52,36.43,36.52,343300.0,27.6948,27.7632,27.6948,27.7632,343300.0
2011-03-02 10:40:00,36.51,36.55,36.5,36.52,176600.0,27.7556,27.786,27.748,27.7632,176600.0
2011-03-02 10:45:00,36.53,36.57,36.51,36.54,211200.0,27.7708,27.8012,27.7556,27.7784,211200.0
2011-03-02 10:50:00,36.55,36.63,36.55,36.58,646400.0,27.786,27.8468,27.786,27.8088,646400.0
2011-03-02 10:55:00,36.59,36.61,36.57,36.59,171000.0,27.8164,27.8316,27.8012,27.8164,171000.0
2011-03-02 11:00:00,36.59,36.65,36.59,36.63,253700.0,27.8164,27.862,27.8164,27.8468,253700.0
2011-03-02 11:05:00,36.62,36.62,36.57,36.59,230100.0,27.8392,27.8392,27.8012,27.8164,230100.0
2011-03-02 11:10:00,36.59,36.59,36.52,36.54,613800.0,27.8164,27.8164,27.7632,27.7784,613800.0
2011-03-02 11:15:00,36.53,36.55,36.49,36.5,737500.0,27.7708,27.786,27.7404,27.748,737500.0
2011-03-02 11:20:00,36.51,36.52,36.47,36.52,79900.0,27.7556,27.7632,27.7252,27.7632,79900.0
2011-03-02 11:25:00,36.52,36.53,36.44,36.44,136700.0,27.7632,27.7708,27.7024,27.7024,136700.0
2011-03-02 11:30:00,36.43,36.45,36.41,36.44,252100.0,27.6948,27.71,27.6796,27.7024,252100.0
2011-03-02 11:35:00,36.43,36.45,36.36,36.36,267900.0,27.6948,27.71,27.6416,27.6416,267900.0
2011-03-02 11:40:00,36.36,36.39,36.28,36.28,439800.0,27.6416,27.6644,27.5808,27.5808,439800.0
2011-03-02 11:45:00,36.29,36.31,36.24,36.26,570200.0,27.5884,27.6036,27.5504,27.5656,570200.0
2011-03-02 11:50:00,36.27,36.3,36.27,36.27,168500.0,27.5732,27.596,27.5732,27.5732,168500.0
2011-03-02 11:55:00,36.27,36.27,36.16,36.17,188500.0,27.5732,27.5732,27.4895,27.4971,188500.0
2011-03-02 12:00:00,36.16,36.25,36.13,36.25,341400.0,27.4895,27.558,27.4667,27.558,341400.0
2011-03-02 12:05:00,36.24,36.28,36.21,36.27,254600.0,27.5504,27.5808,27.5275,27.5732,254600.0
2011-03-02 12:10:00,36.27,36.3,36.23,36.23,240700.0,27.5732,27.596,27.5427,27.5427,240700.0
2011-03-02 12:15:00,36.23,36.28,36.23,36.28,158400.0,27.5427,27.5808,27.5427,27.5808,158400.0
2011-03-02 12:20:00,36.27,36.36,36.27,36.35,362800.0,27.5732,27.6416,27.5732,27.634,362800.0
2011-03-02 12:25:00,36.36,36.38,36.35,36.36,52800.0,27.6416,27.6568,27.634,27.6416,52800.0
2011-03-02 12:30:00,36.35,36.4,36.35,36.37,70100.0,27.634,27.672,27.634,27.6492,70100.0
2011-03-02 12:35:00,36.37,36.44,36.37,36.43,68600.0,27.6492,27.7024,27.6492,27.6948,68600.0
2011-03-02 12:40:00,36.44,36.45,36.41,36.41,19700.0,27.7024,27.71,27.6796,27.6796,19700.0
2011-03-02 12:45:00,36.41,36.45,36.41,36.45,38000.0,27.6796,27.71,27.6796,27.71,38000.0
2011-03-02 12:50:00,36.45,36.46,36.41,36.43,73900.0,27.71,27.7176,27.6796,27.6948,73900.0
2011-03-02 12:55:00,36.42,36.44,36.41,36.43,19000.0,27.6872,27.7024,27.6796,27.6948,19000.0
2011-03-02 13:00:00,36.42,36.46,36.41,36.44,107000.0,27.6872,27.7176,27.6796,27.7024,107000.0
2011-03-02 13:05:00,36.45,36.47,36.4,36.4,106300.0,27.71,27.7252,27.672,27.672,106300.0
2011-03-02 13:10:00,36.39,36.4,36.35,36.39,116200.0,27.6644,27.672,27.634,27.6644,116200.0
2011-03-02 13:15:00,36.39,36.41,36.37,36.38,175500.0,27.6644,27.6796,27.6492,27.6568,175500.0
2011-03-02 13:20:00,36.37,36.43,36.37,36.42,42100.0,27.6492,27.6948,27.6492,27.6872,42100.0
2011-03-02 13:25:00,36.42,36.44,36.41,36.41,19800.0,27.6872,27.7024,27.6796,27.6796,19800.0
2011-03-02 13:30:00,36.41,36.43,36.39,36.39,122100.0,27.6796,27.6948,27.6644,27.6644,122100.0
2011-03-02 13:35:00,36.39,36.39,36.36,36.38,268400.0,27.6644,27.6644,27.6416,27.6568,268400.0
2011-03-02 13:40:00,36.37,36.37,36.3,36.3,428200.0,27.6492,27.6492,27.596,27.596,428200.0
2011-03-02 13:45:00,36.3,36.3,36.25,36.28,736400.0,27.596,27.596,27.558,27.5808,736400.0
2011-03-02 13:50:00,36.29,36.34,36.28,36.29,230300.0,27.5884,27.6264,27.5808,27.5884,230300.0
2011-03-02 13:55:00,36.29,36.29,36.24,36.27,288000.0,27.5884,27.5884,27.5504,27.5732,288000.0
2011-03-02 14:00:00,36.27,36.31,36.2,36.22,439600.0,27.5732,27.6036,27.5199,27.5351,439600.0
2011-03-02 14:05:00,36.22,36.33,36.22,36.31,232900.0,27.5351,27.6188,27.5351,27.6036,232900.0
2011-03-02 14:10:00,36.32,36.39,36.32,36.38,419100.0,27.6112,27.6644,27.6112,27.6568,419100.0
2011-03-02 14:15:00,36.38,36.41,36.33,36.36,152300.0,27.6568,27.6796,27.6188,27.6416,152300.0
2011-03-02 14:20:00,36.35,36.41,36.34,36.36,322900.0,27.634,27.6796,27.6264,27.6416,322900.0
2011-03-02 14:25:00,36.35,36.39,36.31,36.34,127900.0,27.634,27.6644,27.6036,27.6264,127900.0
2011-03-02 14:30:00,36.34,36.39,36.33,36.37,206100.0,27.6264,27.6644,27.6188,27.6492,206100.0
2011-03-02 14:35:00,36.37,36.46,36.37,36.42,89100.0,27.6492,27.7176,27.6492,27.6872,89100.0
2011-03-02 14:40:00,36.43,36.47,36.43,36.47,331200.0,27.6948,27.7252,27.6948,27.7252,331200.0
2011-03-02 14:45:00,36.48,36.51,36.45,36.46,323000.0,27.7328,27.7556,27.71,27.7176,323000.0
2011-03-02 14:50:00,36.47,36.49,36.45,36.46,85300.0,27.7252,27.7404,27.71,27.7176,85300.0
2011-03-02 14:55:00,36.47,36.47,36.44,36.44,223300.0,27.7252,27.7252,27.7024,27.7024,223300.0
2011-03-02 15:00:00,36.44,36.51,36.44,36.51,83400.0,27.7024,27.7556,27.7024,27.7556,83400.0
2011-03-02 15:05:00,36.51,36.53,36.49,36.51,54700.0,27.7556,27.7708,27.7404,27.7556,54700.0
2011-03-02 15:10:00,36.52,36.52,36.48,36.48,460100.0,27.7632,27.7632,27.7328,27.7328,460100.0
2011-03-02 15:15:00,36.47,36.48,36.45,36.46,319600.0,27.7252,27.7328,27.71,27.7176,319600.0
2011-03-02 15:20:00,36.47,36.49,36.44,36.46,59500.0,27.7252,27.7404,27.7024,27.7176,59500.0
2011-03-02 15:25:00,36.45,36.47,36.42,36.42,98300.0,27.71,27.7252,27.6872,27.6872,98300.0
2011-03-02 15:30:00,36.42,36.43,36.4,36.43,167800.0,27.6872,27.6948,27.672,27.6948,167800.0
2011-03-02 15:35:00,36.43,36.43,36.39,36.42,113600.0,27.6948,27.6948,27.6644,27.6872,113600.0
2011-03-02 15:40:00,36.41,36.43,36.38,36.39,124800.0,27.6796,27.6948,27.6568,27.6644,124800.0
2011-03-02 15:45:00,36.4,36.43,36.37,36.41,230600.0,27.672,27.6948,27.6492,27.6796,230600.0
2011-03-02 15:50:00,36.41,36.42,36.38,36.38,392300.0,27.6796,27.6872,27.6568,27.6568,392300.0
2011-03-02 15:55:00,36.37,36.42,36.35,36.39,770700.0,27.6492,27.6872,27.634,27.6644,770700.0
2011-03-03 09:30:00,36.87,36.99,36.8,36.94,1094600.0,28.0293,28.1205,27.9761,28.0825,1094600.0
2011-03-03 09:35:00,36.95,36.96,36.91,36.92,230000.0,28.0901,28.0977,28.0597,28.0673,230000.0
2011-03-03 09:40:00,36.92,37.07,36.92,37.07,954400.0,28.0673,28.1813,28.0673,28.1813,954400.0
2011-03-03 09:45:00,37.08,37.14,37.07,37.1,460300.0,28.1889,28.2345,28.1813,28.2041,460300.0
2011-03-03 09:50:00,37.1,37.12,37.08,37.09,351700.0,28.2041,28.2193,28.1889,28.1965,351700.0
2011-03-03 09:55:00,37.08,37.08,37.05,37.08,213700.0,28.1889,28.1889,28.1661,28.1889,213700.0
2011-03-03 10:00:00,37.07,37.11,37.03,37.07,386000.0,28.1813,28.2117,28.1509,28.1813,386000.0
2011-03-03 10:05:00,37.07,37.07,37.0,37.04,415500.0,28.1813,28.1813,28.1281,28.1585,415500.0
2011-03-03 10:10:00,37.04,37.12,37.04,37.12,338200.0,28.1585,28.2193,28.1585,28.2193,338200.0
2011-03-03 10:15:00,37.13,37.14,37.05,37.05,89600.0,28.2269,28.2345,28.1661,28.1661,89600.0
2011-03-03 10:20:00,37.04,37.04,36.99,37.02,254800.0,28.1585,28.1585,28.1205,28.1433,254800.0
2011-03-03 10:25:00,37.02,37.07,37.01,37.01,491100.0,28.1433,28.1813,28.1357,28.1357,491100.0
2011-03-03 10:30:00,37.02,37.05,36.98,37.0,160900.0,28.1433,28.1661,28.1129,28.1281,160900.0
2011-03-03 10:35:00,37.01,37.04,36.99,37.02,70600.0,28.1357,28.1585,28.1205,28.1433,70600.0
2011-03-03 10:40:00,37.02,37.12,37.02,37.09,384200.0,28.1433,28.2193,28.1433,28.1965,384200.0
2011-03-03 10:45:00,37.09,37.18,37.09,37.15,751400.0,28.1965,28.265,28.1965,28.2422,751400.0
2011-03-03 10:50:00,37.14,37.16,37.12,37.12,241800.0,28.2345,28.2498,28.2193,28.2193,241800.0
2011-03-03 10:55:00,37.13,37.15,37.09,37.13,279200.0,28.2269,28.2422,28.1965,28.2269,279200.0
2011-03-03 11:00:00,37.14,37.2,37.14,37.18,180900.0,28.2345,28.2802,28.2345,28.265,180900.0
2011-03-03 11:05:00,37.18,37.19,37.13,37.18,134300.0,28.265,28.2726,28.2269,28.265,134300.0
2011-03-03 11:10:00,37.18,37.2,37.11,37.13,519300.0,28.265,28.2802,28.2117,28.2269,519300.0
2011-03-03 11:15:00,37.13,37.18,37.13,37.17,110700.0,28.2269,28.265,28.2269,28.2574,110700.0
2011-03-03 11:20:00,37.17,37.2,37.15,37.17,521200.0,28.2574,28.2802,28.2422,28.2574,521200.0
2011-03-03 11:25:00,37.17,37.19,37.15,37.15,139600.0,28.2574,28.2726,28.2422,28.2422,139600.0
2011-03-03 11:30:00,37.15,37.17,37.14,37.15,69800.0,28.2422,28.2574,28.2345,28.2422,69800.0
2011-03-03 11:35:00,37.14,37.14,37.11,37.12,46900.0,28.2345,28.2345,28.2117,28.2193,46900.0
2011-03-03 11:40:00,37.12,37.18,37.11,37.16,102700.0,28.2193,28.265,28.2117,28.2498,102700.0
2011-03-03 11:45:00,37.16,37.21,37.15,37.2,240800.0,28.2498,28.2878,28.2422,28.2802,240800.0
2011-03-03 11:50:00,37.2,37.26,37.19,37.25,117300.0,28.2802,28.3258,28.2726,28.3182,117300.0
2011-03-03 11:55:00,37.25,37.28,37.25,37.26,101900.0,28.3182,28.341,28.3182,28.3258,101900.0
2011-03-03 12:00:00,37.27,37.28,37.2,37.22,981500.0,28.3334,28.341,28.2802,28.2954,981500.0
2011-03-03 12:05:00,37.22,37.24,37.22,37.24,32000.0,28.2954,28.3106,28.2954,28.3106,32000.0
2011-03-03 12:10:00,37.24,37.24,37.21,37.21,46800.0,28.3106,28.3106,28.2878,28.2878,46800.0
2011-03-03 12:15:00,37.22,37.23,37.21,37.21,110000.0,28.2954,28.303,28.2878,28.2878,110000.0
2011-03-03 12:20:00,37.22,37.25,37.21,37.25,82300.0,28.2954,28.3182,28.2878,28.3182,82300.0
2011-03-03 12:25:00,37.25,37.26,37.22,37.24,86600.0,28.3182,28.3258,28.2954,28.3106,86600.0
2011-03-03 12:30:00,37.24,37.24,37.22,37.22,30500.0,28.3106,28.3106,28.2954,28.2954,30500.0
2011-03-03 12:35:00,37.22,37.24,37.22,37.24,49200.0,28.2954,28.3106,28.2954,28.3106,49200.0
2011-03-03 12:40:00,37.24,37.27,37.23,37.27,71500.0,28.3106,28.3334,28.303,28.3334,71500.0
2011-03-03 12:45:00,37.27,37.29,37.24,37.29,104200.0,28.3334,28.3486,28.3106,28.3486,104200.0
2011-03-03 12:50:00,37.28,37.31,37.28,37.31,91600.0,28.341,28.3638,28.341,28.3638,91600.0
2011-03-03 12:55:00,37.31,37.31,37.27,37.28,30100.0,28.3638,28.3638,28.3334,28.341,30100.0
2011-03-03 13:00:00,37.28,37.3,37.26,37.27,195800.0,28.341,28.3562,28.3258,28.3334,195800.0
2011-03-03 13:05:00,37.27,37.27,37.26,37.26,106600.0,28.3334,28.3334,28.3258,28.3258,106600.0
2011-03-03 13:10:00,37.27,37.29,37.26,37.28,124000.0,28.3334,28.3486,28.3258,28.341,124000.0
2011-03-03 13:15:00,37.28,37.28,37.26,37.28,71000.0,28.341,28.341,28.3258,28.341,71000.0
2011-03-03 13:20:00,37.28,37.28,37.26,37.28,382700.0,28.341,28.341,28.3258,28.341,382700.0
2011-03-03 13:25:00,37.28,37.33,37.27,37.28,639200.0,28.341,28.379,28.3334,28.341,639200.0
2011-03-03 13:30:00,37.28,37.31,37.27,37.31,374600.0,28.341,28.3638,28.3334,28.3638,374600.0
2011-03-03 13:35:00,37.31,37.32,37.3,37.31,394300.0,28.3638,28.3714,28.3562,28.3638,394300.0
2011-03-03 13:40:00,37.3,37.31,37.29,37.3,304400.0,28.3562,28.3638,28.3486,28.3562,304400.0
2011-03-03 13:45:00,37.3,37.32,37.29,37.31,260400.0,28.3562,28.3714,28.3486,28.3638,260400.0
2011-03-03 13:50:00,37.32,37.32,37.29,37.31,75100.0,28.3714,28.3714,28.3486,28.3638,75100.0
2011-03-03 13:55:00,37.31,37.31,37.27,37.27,211000.0,28.3638,28.3638,28.3334,28.3334,211000.0
2011-03-03 14:00:00,37.27,37.33,37.26,37.33,131900.0,28.3334,28.379,28.3258,28.379,131900.0
2011-03-03 14:05:00,37.33,37.33,37.31,37.31,161800.0,28.379,28.379,28.3638,28.3638,161800.0
2011-03-03 14:10:00,37.32,37.38,37.31,37.35,193700.0,28.3714,28.417,28.3638,28.3942,193700.0
2011-03-03 14:15:00,37.35,37.38,37.35,37.35,192200.0,28.3942,28.417,28.3942,28.3942,192200.0
2011-03-03 14:20:00,37.35,37.36,37.3,37.3,171600.0,28.3942,28.4018,28.3562,28.3562,171600.0
2011-03-03 14:25:00,37.31,37.32,37.28,37.29,43900.0,28.3638,28.3714,28.341,28.3486,43900.0
2011-03-03 14:30:00,37.3,37.31,37.28,37.3,93200.0,28.3562,28.3638,28.341,28.3562,93200.0
2011-03-03 14:35:00,37.31,37.34,37.3,37.32,78100.0,28.3638,28.3866,28.3562,28.3714,78100.0
2011-03-03 14:40:00,37.32,37.33,37.3,37.33,48700.0,28.3714,28.379,28.3562,28.379,48700.0
2011-03-03 14:45:00,37.32,37.33,37.31,37.31,154400.0,28.3714,28.379,28.3638,28.3638,154400.0
2011-03-03 14:50:00,37.31,37.35,37.3,37.32,79800.0,28.3638,28.3942,28.3562,28.3714,79800.0
2011-03-03 14:55:00,37.32,37.37,37.32,37.36,79800.0,28.3714,28.4094,28.3714,28.4018,79800.0
2011-03-03 15:00:00,37.37,37.37,37.33,37.34,40300.0,28.4094,28.4094,28.379,28.3866,40300.0
2011-03-03 15:05:00,37.34,37.37,37.34,37.34,70000.0,28.3866,28.4094,28.3866,28.3866,70000.0
2011-03-03 15:10:00,37.34,37.34,37.33,37.33,37000.0,28.3866,28.3866,28.379,28.379,37000.0
2011-03-03 15:15:00,37.33,37.35,37.32,37.33,30800.0,28.379,28.3942,28.3714,28.379,30800.0
2011-03-03 15:20:00,37.34,37.35,37.32,37.32,95800.0,28.3866,28.3942,28.3714,28.3714,95800.0
2011-03-03 15:25:00,37.32,37.33,37.31,37.32,130500.0,28.3714,28.379,28.3638,28.3714,130500.0
2011-03-03 15:30:00,37.32,37.32,37.28,37.3,197300.0,28.3714,28.3714,28.341,28.3562,197300.0
2011-03-03 15:35:00,37.29,37.3,37.26,37.29,123800.0,28.3486,28.3562,28.3258,28.3486,123800.0
2011-03-03 15:40:00,37.3,37.33,37.3,37.33,308300.0,28.3562,28.379,28.3562,28.379,308300.0
2011-03-03 15:45:00,37.33,37.33,37.29,37.3,220900.0,28.379,28.379,28.3486,28.3562,220900.0
2011-03-03 15:50:00,37.3,37.33,37.29,37.31,1018900.0,28.3562,28.379,28.3486,28.3638,1018900.0
2011-03-03 15:55:00,37.31,37.31,37.26,37.27,1553800.0,28.3638,28.3638,28.3258,28.3334,1553800.0
2011-03-04 09:30:00,37.21,37.27,37.15,37.16,174600.0,28.2878,28.3334,28.2422,28.2498,174600.0
2011-03-04 09:35:00,37.16,37.16,37.08,37.13,500300.0,28.2498,28.2498,28.1889,28.2269,500300.0
2011-03-04 09:40:00,37.13,37.15,37.04,37.04,206200.0,28.2269,28.2422,28.1585,28.1585,206200.0
2011-03-04 09:45:00,37.03,37.1,37.01,37.07,557700.0,28.1509,28.2041,28.1357,28.1813,557700.0
2011-03-04 09:50:00,37.07,37.07,36.97,37.03,493400.0,28.1813,28.1813,28.1053,28.1509,493400.0
2011-03-04 09:55:00,37.03,37.06,36.99,37.02,212600.0,28.1509,28.1737,28.1205,28.1433,212600.0
2011-03-04 10:00:00,37.03,37.08,36.99,36.99,699700.0,28.1509,28.1889,28.1205,28.1205,699700.0
2011-03-04 10:05:00,36.98,37.0,36.9,36.92,381500.0,28.1129,28.1281,28.0521,28.0673,381500.0
2011-03-04 10:10:00,36.91,36.91,36.82,36.84,292800.0,28.0597,28.0597,27.9913,28.0065,292800.0
2011-03-04 10:15:00,36.84,36.89,36.84,36.86,525700.0,28.0065,28.0445,28.0065,28.0217,525700.0
2011-03-04 10:20:00,36.86,36.87,36.81,36.85,203100.0,28.0217,28.0293,27.9837,28.0141,203100.0
2011-03-04 10:25:00,36.84,36.86,36.78,36.86,580700.0,28.0065,28.0217,27.9609,28.0217,580700.0
2011-03-04 10:30:00,36.87,36.94,36.85,36.93,635900.0,28.0293,28.0825,28.0141,28.0749,635900.0
2011-03-04 10:35:00,36.94,36.97,36.92,36.97,143200.0,28.0825,28.1053,28.0673,28.1053,143200.0
2011-03-04 10:40:00,36.98,37.01,36.94,36.94,165800.0,28.1129,28.1357,28.0825,28.0825,165800.0
2011-03-04 10:45:00,36.95,36.99,36.93,36.95,523500.0,28.0901,28.1205,28.0749,28.0901,523500.0
2011-03-04 10:50:00,36.95,36.97,36.94,36.96,48200.0,28.0901,28.1053,28.0825,28.0977,48200.0
2011-03-04 10:55:00,36.97,36.99,36.95,36.97,80300.0,28.1053,28.1205,28.0901,28.1053,80300.0
2011-03-04 11:00:00,36.97,36.99,36.95,36.95,132000.0,28.1053,28.1205,28.0901,28.0901,132000.0
2011-03-04 11:05:00,36.96,36.98,36.88,36.9,176200.0,28.0977,28.1129,28.0369,28.0521,176200.0
2011-03-04 11:10:00,36.89,36.91,36.86,36.91,122100.0,28.0445,28.0597,28.0217,28.0597,122100.0
2011-03-04 11:15:00,36.91,36.93,36.86,36.89,217800.0,28.0597,28.0749,28.0217,28.0445,217800.0
2011-03-04 11:20:00,36.89,36.91,36.87,36.88,42700.0,28.0445,28.0597,28.0293,28.0369,42700.0
2011-03-04 11:25:00,36.89,36.9,36.87,36.89,119300.0,28.0445,28.0521,28.0293,28.0445,119300.0
2011-03-04 11:30:00,36.88,37.0,36.85,36.98,434900.0,28.0369,28.1281,28.0141,28.1129,434900.0
2011-03-04 11:35:00,36.98,37.02,36.96,37.0,167200.0,28.1129,28.1433,28.0977,28.1281,167200.0
2011-03-04 11:40:00,37.0,37.0,36.97,36.98,127600.0,28.1281,28.1281,28.1053,28.1129,127600.0
2011-03-04 11:45:00,36.98,36.98,36.93,36.93,74000.0,28.1129,28.1129,28.0749,28.0749,74000.0
2011-03-04 11:50:00,36.93,36.95,36.91,36.93,144000.0,28.0749,28.0901,28.0597,28.0749,144000.0
2011-03-04 11:55:00,36.92,36.93,36.79,36.8,936000.0,28.0673,28.0749,27.9685,27.9761,936000.0
2011-03-04 12:00:00,36.8,36.81,36.76,36.77,162700.0,27.9761,27.9837,27.9457,27.9533,162700.0
2011-03-04 12:05:00,36.77,36.78,36.73,36.75,212900.0,27.9533,27.9609,27.9229,27.9381,212900.0
2011-03-04 12:10:00,36.75,36.75,36.64,36.64,388300.0,27.9381,27.9381,27.8544,27.8544,388300.0
2011-03-04 12:15:00,36.64,36.67,36.64,36.65,269800.0,27.8544,27.8772,27.8544,27.862,269800.0
2011-03-04 12:20:00,36.64,36.65,36.56,36.6,551000.0,27.8544,27.862,27.7936,27.824,551000.0
2011-03-04 12:25:00,36.6,36.61,36.57,36.61,280600.0,27.824,27.8316,27.8012,27.8316,280600.0
2011-03-04 12:30:00,36.61,36.63,36.56,36.6,441100.0,27.8316,27.8468,27.7936,27.824,441100.0
2011-03-04 12:35:00,36.61,36.65,36.59,36.65,209700.0,27.8316,27.862,27.8164,27.862,209700.0
2011-03-04 12:40:00,36.64,36.65,36.63,36.64,73600.0,27.8544,27.862,27.8468,27.8544,73600.0
2011-03-04 12:45:00,36.63,36.66,36.63,36.66,100500.0,27.8468,27.8696,27.8468,27.8696,100500.0
2011-03-04 12:50:00,36.66,36.66,36.61,36.62,102600.0,27.8696,27.8696,27.8316,27.8392,102600.0
2011-03-04 12:55:00,36.62,36.64,36.59,36.62,143300.0,27.8392,27.8544,27.8164,27.8392,143300.0
2011-03-04 13:00:00,36.62,36.66,36.62,36.63,88800.0,27.8392,27.8696,27.8392,27.8468,88800.0
2011-03-04 13:05:00,36.64,36.67,36.64,36.67,149000.0,27.8544,27.8772,27.8544,27.8772,149000.0
2011-03-04 13:10:00,36.66,36.68,36.6,36.6,172200.0,27.8696,27.8848,27.824,27.824,172200.0
2011-03-04 13:15:00,36.61,36.63,36.59,36.61,82500.0,27.8316,27.8468,27.8164,27.8316,82500.0
2011-03-04 13:20:00,36.61,36.64,36.6,36.64,112300.0,27.8316,27.8544,27.824,27.8544,112300.0
2011-03-04 13:25:00,36.63,36.64,36.61,36.63,155600.0,27.8468,27.8544,27.8316,27.8468,155600.0
2011-03-04 13:30:00,36.64,36.66,36.62,36.66,116100.0,27.8544,27.8696,27.8392,27.8696,116100.0
2011-03-04 13:35:00,36.66,36.69,36.65,36.68,73400.0,27.8696,27.8924,27.862,27.8848,73400.0
2011-03-04 13:40:00,36.68,36.68,36.62,36.62,197900.0,27.8848,27.8848,27.8392,27.8392,197900.0
2011-03-04 13:45:00,36.62,36.62,36.58,36.59,303100.0,27.8392,27.8392,27.8088,27.8164,303100.0
2011-03-04 13:50:00,36.59,36.63,36.56,36.56,56000.0,27.8164,27.8468,27.7936,27.7936,56000.0
2011-03-04 13:55:00,36.56,36.61,36.55,36.6,95800.0,27.7936,27.8316,27.786,27.824,95800.0
2011-03-04 14:00:00,36.6,36.61,36.56,36.58,99300.0,27.824,27.8316,27.7936,27.8088,99300.0
2011-03-04 14:05:00,36.57,36.58,36.54,36.54,57700.0,27.8012,27.8088,27.7784,27.7784,57700.0
2011-03-04 14:10:00,36.54,36.58,36.54,36.57,88900.0,27.7784,27.8088,27.7784,27.8012,88900.0
2011-03-04 14:15:00,36.56,36.57,36.54,36.56,73900.0,27.7936,27.8012,27.7784,27.7936,73900.0
2011-03-04 14:20:00,36.56,36.61,36.55,36.59,83800.0,27.7936,27.8316,27.786,27.8164,83800.0
2011-03-04 14:25:00,36.6,36.62,36.58,36.6,256200.0,27.824,27.8392,27.8088,27.824,256200.0
2011-03-04 14:30:00,36.6,36.61,36.57,36.61,360100.0,27.824,27.8316,27.8012,27.8316,360100.0
2011-03-04 14:35:00,36.6,36.6,36.57,36.59,42500.0,27.824,27.824,27.8012,27.8164,42500.0
2011-03-04 14:40:00,36.6,36.61,36.59,36.6,33300.0,27.824,27.8316,27.8164,27.824,33300.0
2011-03-04 14:45:00,36.61,36.61,36.57,36.59,44300.0,27.8316,27.8316,27.8012,27.8164,44300.0
2011-03-04 14:50:00,36.58,36.61,36.58,36.6,39200.0,27.8088,27.8316,27.8088,27.824,39200.0
2011-03-04 14:55:00,36.61,36.67,36.61,36.67,108200.0,27.8316,27.8772,27.8316,27.8772,108200.0
2011-03-04 15:00:00,36.67,36.74,36.67,36.72,325400.0,27.8772,27.9305,27.8772,27.9153,325400.0
2011-03-04 15:05:00,36.72,36.74,36.69,36.69,147600.0,27.9153,27.9305,27.8924,27.8924,147600.0
2011-03-04 15:10:00,36.7,36.72,36.68,36.68,111900.0,27.9001,27.9153,27.8848,27.8848,111900.0
2011-03-04 15:15:00,36.68,36.68,36.64,36.66,110500.0,27.8848,27.8848,27.8544,27.8696,110500.0
2011-03-04 15:20:00,36.66,36.66,36.59,36.61,181200.0,27.8696,27.8696,27.8164,27.8316,181200.0
2011-03-04 15:25:00,36.6,36.62,36.58,36.59,160000.0,27.824,27.8392,27.8088,27.8164,160000.0
2011-03-04 15:30:00,36.59,36.6,36.55,36.58,246800.0,27.8164,27.824,27.786,27.8088,246800.0
2011-03-04 15:35:00,36.58,36.64,36.57,36.64,171500.0,27.8088,27.8544,27.8012,27.8544,171500.0
2011-03-04 15:40:00,36.64,36.69,36.63,36.68,172000.0,27.8544,27.8924,27.8468,27.8848,172000.0
2011-03-04 15:45:00,36.68,36.8,36.68,36.77,620500.0,27.8848,27.9761,27.8848,27.9533,620500.0
2011-03-04 15:50:00,36.77,36.88,36.77,36.85,697700.0,27.9533,28.0369,27.9533,28.0141,697700.0
2011-03-04 15:55:00,36.86,36.89,36.83,36.84,1135100.0,28.0217,28.0445,27.9989,28.0065,1135100.0
2011-03-07 09:30:00,37.02,37.04,36.88,37.01,482200.0,28.1433,28.1585,28.0369,28.1357,482200.0
2011-03-07 09:35:00,37.0,37.1,36.96,37.1,665400.0,28.1281,28.2041,28.0977,28.2041,665400.0
2011-03-07 09:40:00,37.09,37.14,37.07,37.12,694400.0,28.1965,28.2345,28.1813,28.2193,694400.0
2011-03-07 09:45:00,37.13,37.13,37.06,37.08,149500.0,28.2269,28.2269,28.1737,28.1889,149500.0
2011-03-07 09:50:00,37.09,37.14,36.98,36.99,379900.0,28.1965,28.2345,28.1129,28.1205,379900.0
2011-03-07 09:55:00,37.01,37.09,37.01,37.07,214300.0,28.1357,28.1965,28.1357,28.1813,214300.0
2011-03-07 10:00:00,37.07,37.12,37.01,37.04,78600.0,28.1813,28.2193,28.1357,28.1585,78600.0
2011-03-07 10:05:00,37.04,37.05,36.95,36.96,110900.0,28.1585,28.1661,28.0901,28.0977,110900.0
2011-03-07 10:10:00,36.97,37.0,36.87,36.92,175400.0,28.1053,28.1281,28.0293,28.0673,175400.0
2011-03-07 10:15:00,36.91,36.91,36.87,36.87,48000.0,28.0597,28.0597,28.0293,28.0293,48000.0
2011-03-07 10:20:00,36.86,36.91,36.84,36.91,242500.0,28.0217,28.0597,28.0065,28.0597,242500.0
2011-03-07 10:25:00,36.91,36.94,36.87,36.93,87600.0,28.0597,28.0825,28.0293,28.0749,87600.0
2011-03-07 10:30:00,36.93,36.93,36.86,36.89,114200.0,28.0749,28.0749,28.0217,28.0445,114200.0
2011-03-07 10:35:00,36.9,36.9,36.76,36.76,261500.0,28.0521,28.0521,27.9457,27.9457,261500.0
2011-03-07 10:40:00,36.77,36.78,36.67,36.69,201200.0,27.9533,27.9609,27.8772,27.8924,201200.0
2011-03-07 10:45:00,36.68,36.7,36.67,36.7,130600.0,27.8848,27.9001,27.8772,27.9001,130600.0
2011-03-07 10:50:00,36.71,36.75,36.65,36.65,244700.0,27.9077,27.9381,27.862,27.862,244700.0
2011-03-07 10:55:00,36.65,36.72,36.63,36.67,220900.0,27.862,27.9153,27.8468,27.8772,220900.0
2011-03-07 11:00:00,36.66,36.66,36.56,36.59,196600.0,27.8696,27.8696,27.7936,27.8164,196600.0
2011-03-07 11:05:00,36.59,36.59,36.5,36.53,3022600.0,27.8164,27.8164,27.748,27.7708,3022600.0
2011-03-07 11:10:00,36.53,36.54,36.49,36.5,254500.0,27.7708,27.7784,27.7404,27.748,254500.0
2011-03-07 11:15:00,36.51,36.59,36.5,36.57,317200.0,27.7556,27.8164,27.748,27.8012,317200.0
2011-03-07 11:20:00,36.57,36.57,36.52,36.55,62100.0,27.8012,27.8012,27.7632,27.786,62100.0
2011-03-07 11:25:00,36.55,36.55,36.47,36.48,644500.0,27.786,27.786,27.7252,27.7328,644500.0
2011-03-07 11:30:00,36.48,36.49,36.4,36.42,1092100.0,27.7328,27.7404,27.672,27.6872,1092100.0
2011-03-07 11:35:00,36.42,36.48,36.42,36.48,424000.0,27.6872,27.7328,27.6872,27.7328,424000.0
2011-03-07 11:40:00,36.48,36.48,36.4,36.4,376800.0,27.7328,27.7328,27.672,27.672,376800.0
2011-03-07 11:45:00,36.4,36.42,36.35,36.37,208900.0,27.672,27.6872,27.634,27.6492,208900.0
2011-03-07 11:50:00,36.37,36.39,36.33,36.35,237700.0,27.6492,27.6644,27.6188,27.634,237700.0
2011-03-07 11:55:00,36.36,36.42,36.34,36.39,522700.0,27.6416,27.6872,27.6264,27.6644,522700.0
2011-03-07 12:00:00,36.38,36.42,36.38,36.39,89200.0,27.6568,27.6872,27.6568,27.6644,89200.0
2011-03-07 12:05:00,36.4,36.46,36.35,36.46,572800.0,27.672,27.7176,27.634,27.7176,572800.0
2011-03-07 12:10:00,36.46,36.53,36.44,36.53,108600.0,27.7176,27.7708,27.7024,27.7708,108600.0
2011-03-07 12:15:00,36.53,36.53,36.48,36.48,65800.0,27.7708,27.7708,27.7328,27.7328,65800.0
2011-03-07 12:20:00,36.47,36.47,36.43,36.43,102300.0,27.7252,27.7252,27.6948,27.6948,102300.0
2011-03-07 12:25:00,36.42,36.47,36.41,36.41,89000.0,27.6872,27.7252,27.6796,27.6796,89000.0
2011-03-07 12:30:00,36.41,36.48,36.39,36.47,113200.0,27.6796,27.7328,27.6644,27.7252,113200.0
2011-03-07 12:35:00,36.48,36.49,36.45,36.46,70900.0,27.7328,27.7404,27.71,27.7176,70900.0
2011-03-07 12:40:00,36.47,36.47,36.4,36.4,68900.0,27.7252,27.7252,27.672,27.672,68900.0
2011-03-07 12:45:00,36.4,36.41,36.36,36.36,191400.0,27.672,27.6796,27.6416,27.6416,191400.0
2011-03-07 12:50:00,36.36,36.36,36.32,36.33,529200.0,27.6416,27.6416,27.6112,27.6188,529200.0
2011-03-07 12:55:00,36.33,36.37,36.3,36.31,207700.0,27.6188,27.6492,27.596,27.6036,207700.0
2011-03-07 13:00:00,36.32,36.32,36.27,36.28,465200.0,27.6112,27.6112,27.5732,27.5808,465200.0
2011-03-07 13:05:00,36.28,36.31,36.27,36.28,54900.0,27.5808,27.6036,27.5732,27.5808,54900.0
2011-03-07 13:10:00,36.28,36.29,36.24,36.27,485000.0,27.5808,27.5884,27.5504,27.5732,485000.0
2011-03-07 13:15:00,36.27,36.35,36.27,36.33,301300.0,27.5732,27.634,27.5732,27.6188,301300.0
2011-03-07 13:20:00,36.33,36.35,36.31,36.31,202800.0,27.6188,27.634,27.6036,27.6036,202800.0
2011-03-07 13:25:00,36.29,36.34,36.29,36.3,284500.0,27.5884,27.6264,27.5884,27.596,284500.0
2011-03-07 13:30:00,36.31,36.33,36.28,36.32,45000.0,27.6036,27.6188,27.5808,27.6112,45000.0
2011-03-07 13:35:00,36.33,36.35,36.31,36.33,52600.0,27.6188,27.634,27.6036,27.6188,52600.0
2011-03-07 13:40:00,36.33,36.37,36.33,36.34,153100.0,27.6188,27.6492,27.6188,27.6264,153100.0
2011-03-07 13:45:00,36.34,36.38,36.32,36.38,33200.0,27.6264,27.6568,27.6112,27.6568,33200.0
2011-03-07 13:50:00,36.38,36.38,36.29,36.32,253700.0,27.6568,27.6568,27.5884,27.6112,253700.0
2011-03-07 13:55:00,36.33,36.38,36.32,36.32,51400.0,27.6188,27.6568,27.6112,27.6112,51400.0
2011-03-07 14:00:00,36.32,36.38,36.3,36.36,142300.0,27.6112,27.6568,27.596,27.6416,142300.0
2011-03-07 14:05:00,36.37,36.4,36.36,36.36,150700.0,27.6492,27.672,27.6416,27.6416,150700.0
2011-03-07 14:10:00,36.36,36.36,36.29,36.29,165000.0,27.6416,27.6416,27.5884,27.5884,165000.0
2011-03-07 14:15:00,36.3,36.43,36.3,36.43,102300.0,27.596,27.6948,27.596,27.6948,102300.0
2011-03-07 14:20:00,36.43,36.46,36.4,36.4,118600.0,27.6948,27.7176,27.672,27.672,118600.0
2011-03-07 14:25:00,36.4,36.45,36.4,36.41,93900.0,27.672,27.71,27.672,27.6796,93900.0
2011-03-07 14:30:00,36.41,36.44,36.4,36.41,33900.0,27.6796,27.7024,27.672,27.6796,33900.0
2011-03-07 14:35:00,36.41,36.43,36.38,36.4,62300.0,27.6796,27.6948,27.6568,27.672,62300.0
2011-03-07 14:40:00,36.4,36.4,36.37,36.39,30500.0,27.672,27.672,27.6492,27.6644,30500.0
2011-03-07 14:45:00,36.4,36.46,36.39,36.44,424100.0,27.672,27.7176,27.6644,27.7024,424100.0
2011-03-07 14:50:00,36.45,36.47,36.41,36.46,41300.0,27.71,27.7252,27.6796,27.7176,41300.0
2011-03-07 14:55:00,36.45,36.48,36.42,36.46,56500.0,27.71,27.7328,27.6872,27.7176,56500.0
2011-03-07 15:00:00,36.45,36.46,36.42,36.43,61400.0,27.71,27.7176,27.6872,27.6948,61400.0
2011-03-07 15:05:00,36.44,36.49,36.44,36.48,47800.0,27.7024,27.7404,27.7024,27.7328,47800.0
2011-03-07 15:10:00,36.47,36.56,36.47,36.54,207600.0,27.7252,27.7936,27.7252,27.7784,207600.0
2011-03-07 15:15:00,36.55,36.58,36.53,36.54,160900.0,27.786,27.8088,27.7708,27.7784,160900.0
2011-03-07 15:20:00,36.54,36.54,36.51,36.54,145400.0,27.7784,27.7784,27.7556,27.7784,145400.0
2011-03-07 15:25:00,36.54,36.62,36.53,36.59,127700.0,27.7784,27.8392,27.7708,27.8164,127700.0
2011-03-07 15:30:00,36.58,36.63,36.55,36.62,94200.0,27.8088,27.8468,27.786,27.8392,94200.0
2011-03-07 15:35:00,36.62,36.64,36.6,36.6,204900.0,27.8392,27.8544,27.824,27.824,204900.0
2011-03-07 15:40:00,36.6,36.64,36.57,36.59,608600.0,27.824,27.8544,27.8012,27.8164,608600.0
2011-03-07 15:45:00,36.59,36.62,36.57,36.58,577500.0,27.8164,27.8392,27.8012,27.8088,577500.0
2011-03-07 15:50:00,36.58,36.59,36.51,36.53,932500.0,27.8088,27.8164,27.7556,27.7708,932500.0
2011-03-07 15:55:00,36.53,36.56,36.49,36.53,1315500.0,27.7708,27.7936,27.7404,27.7708,1315500.0
2011-03-08 09:30:00,36.57,36.65,36.56,36.59,164900.0,27.8012,27.862,27.7936,27.8164,164900.0
2011-03-08 09:35:00,36.59,36.59,36.52,36.54,337600.0,27.8164,27.8164,27.7632,27.7784,337600.0
2011-03-08 09:40:00,36.55,36.56,36.5,36.5,622700.0,27.786,27.7936,27.748,27.748,622700.0
2011-03-08 09:45:00,36.49,36.5,36.43,36.5,161700.0,27.7404,27.748,27.6948,27.748,161700.0
2011-03-08 09:50:00,36.5,36.64,36.5,36.61,681100.0,27.748,27.8544,27.748,27.8316,681100.0
2011-03-08 09:55:00,36.61,36.72,36.61,36.72,133600.0,27.8316,27.9153,27.8316,27.9153,133600.0
2011-03-08 10:00:00,36.72,36.85,36.72,36.8,559300.0,27.9153,28.0141,27.9153,27.9761,559300.0
2011-03-08 10:05:00,36.81,36.83,36.75,36.78,452800.0,27.9837,27.9989,27.9381,27.9609,452800.0
2011-03-08 10:10:00,36.78,36.9,36.78,36.89,318700.0,27.9609,28.0521,27.9609,28.0445,318700.0
2011-03-08 10:15:00,36.9,36.98,36.89,36.95,277600.0,28.0521,28.1129,28.0445,28.0901,277600.0
2011-03-08 10:20:00,36.96,37.0,36.87,36.87,721000.0,28.0977,28.1281,28.0293,28.0293,721000.0
2011-03-08 10:25:00,36.87,36.93,36.84,36.92,297300.0,28.0293,28.0749,28.0065,28.0673,297300.0
2011-03-08 10:30:00,36.93,36.95,36.87,36.94,130700.0,28.0749,28.0901,28.0293,28.0825,130700.0
2011-03-08 10:35:00,36.95,36.97,36.91,36.91,76900.0,28.0901,28.1053,28.0597,28.0597,76900.0
2011-03-08 10:40:00,36.92,36.96,36.86,36.91,646300.0,28.0673,28.0977,28.0217,28.0597,646300.0
2011-03-08 10:45:00,36.9,36.95,36.89,36.93,140400.0,28.0521,28.0901,28.0445,28.0749,140400.0
2011-03-08 10:50:00,36.93,36.99,36.92,36.97,151300.0,28.0749,28.1205,28.0673,28.1053,151300.0
2011-03-08 10:55:00,36.98,36.99,36.95,36.95,109200.0,28.1129,28.1205,28.0901,28.0901,109200.0
2011-03-08 11:00:00,36.95,36.95,36.92,36.94,61200.0,28.0901,28.0901,28.0673,28.0825,61200.0
2011-03-08 11:05:00,36.93,36.95,36.92,36.93,104000.0,28.0749,28.0901,28.0673,28.0749,104000.0
2011-03-08 11:10:00,36.93,36.96,36.9,36.96,214400.0,28.0749,28.0977,28.0521,28.0977,214400.0
2011-03-08 11:15:00,36.96,37.0,36.94,36.99,162100.0,28.0977,28.1281,28.0825,28.1205,162100.0
2011-03-08 11:20:00,36.98,37.06,36.97,37.05,515200.0,28.1129,28.1737,28.1053,28.1661,515200.0
2011-03-08 11:25:00,37.05,37.06,37.01,37.05,670100.0,28.1661,28.1737,28.1357,28.1661,670100.0
2011-03-08 11:30:00,37.06,37.11,37.06,37.08,358700.0,28.1737,28.2117,28.1737,28.1889,358700.0
2011-03-08 11:35:00,37.09,37.09,37.07,37.08,118400.0,28.1965,28.1965,28.1813,28.1889,118400.0
2011-03-08 11:40:00,37.08,37.12,37.07,37.11,51800.0,28.1889,28.2193,28.1813,28.2117,51800.0
2011-03-08 11:45:00,37.11,37.13,37.11,37.13,126200.0,28.2117,28.2269,28.2117,28.2269,126200.0
2011-03-08 11:50:00,37.13,37.16,37.12,37.16,111800.0,28.2269,28.2498,28.2193,28.2498,111800.0
2011-03-08 11:55:00,37.15,37.2,37.15,37.2,241600.0,28.2422,28.2802,28.2422,28.2802,241600.0
2011-03-08 12:00:00,37.2,37.23,37.19,37.22,169300.0,28.2802,28.303,28.2726,28.2954,169300.0
2011-03-08 12:05:00,37.22,37.23,37.2,37.21,176300.0,28.2954,28.303,28.2802,28.2878,176300.0
2011-03-08 12:10:00,37.22,37.23,37.19,37.2,106000.0,28.2954,28.303,28.2726,28.2802,106000.0
2011-03-08 12:15:00,37.18,37.19,37.17,37.18,103500.0,28.265,28.2726,28.2574,28.265,103500.0
2011-03-08 12:20:00,37.18,37.19,37.16,37.18,40600.0,28.265,28.2726,28.2498,28.265,40600.0
2011-03-08 12:25:00,37.17,37.2,37.16,37.17,54800.0,28.2574,28.2802,28.2498,28.2574,54800.0
2011-03-08 12:30:00,37.16,37.18,37.16,37.16,40400.0,28.2498,28.265,28.2498,28.2498,40400.0
2011-03-08 12:35:00,37.17,37.17,37.14,37.14,19600.0,28.2574,28.2574,28.2345,28.2345,19600.0
2011-03-08 12:40:00,37.14,37.16,37.12,37.12,100300.0,28.2345,28.2498,28.2193,28.2193,100300.0
2011-03-08 12:45:00,37.13,37.15,37.11,37.12,59200.0,28.2269,28.2422,28.2117,28.2193,59200.0
2011-03-08 12:50:00,37.12,37.14,37.12,37.13,25400.0,28.2193,28.2345,28.2193,28.2269,25400.0
2011-03-08 12:55:00,37.13,37.13,37.1,37.12,30100.0,28.2269,28.2269,28.2041,28.2193,30100.0
2011-03-08 13:00:00,37.11,37.16,37.11,37.14,30200.0,28.2117,28.2498,28.2117,28.2345,30200.0
2011-03-08 13:05:00,37.14,37.16,37.13,37.14,15400.0,28.2345,28.2498,28.2269,28.2345,15400.0
2011-03-08 13:10:00,37.15,37.15,37.13,37.13,48300.0,28.2422,28.2422,28.2269,28.2269,48300.0
2011-03-08 13:15:00,37.13,37.13,37.1,37.11,29800.0,28.2269,28.2269,28.2041,28.2117,29800.0
2011-03-08 13:20:00,37.11,37.11,37.1,37.1,18200.0,28.2117,28.2117,28.2041,28.2041,18200.0
2011-03-08 13:25:00,37.11,37.11,37.09,37.1,78900.0,28.2117,28.2117,28.1965,28.2041,78900.0
2011-03-08 13:30:00,37.1,37.11,37.09,37.11,33700.0,28.2041,28.2117,28.1965,28.2117,33700.0
2011-03-08 13:35:00,37.12,37.14,37.11,37.12,80300.0,28.2193,28.2345,28.2117,28.2193,80300.0
2011-03-08 13:40:00,37.11,37.12,37.1,37.11,12700.0,28.2117,28.2193,28.2041,28.2117,12700.0
2011-03-08 13:45:00,37.1,37.13,37.09,37.13,26700.0,28.2041,28.2269,28.1965,28.2269,26700.0
2011-03-08 13:50:00,37.13,37.13,37.12,37.12,30400.0,28.2269,28.2269,28.2193,28.2193,30400.0
2011-03-08 13:55:00,37.13,37.14,37.12,37.14,31000.0,28.2269,28.2345,28.2193,28.2345,31000.0
2011-03-08 14:00:00,37.14,37.15,37.08,37.09,54000.0,28.2345,28.2422,28.1889,28.1965,54000.0
2011-03-08 14:05:00,37.09,37.09,37.03,37.05,292000.0,28.1965,28.1965,28.1509,28.1661,292000.0
2011-03-08 14:10:00,37.05,37.05,37.02,37.04,91900.0,28.1661,28.1661,28.1433,28.1585,91900.0
2011-03-08 14:15:00,37.03,37.07,37.01,37.06,56400.0,28.1509,28.1813,28.1357,28.1737,56400.0
2011-03-08 14:20:00,37.06,37.08,37.04,37.06,57900.0,28.1737,28.1889,28.1585,28.1737,57900.0
2011-03-08 14:25:00,37.05,37.07,37.04,37.06,38300.0,28.1661,28.1813,28.1585,28.1737,38300.0
2011-03-08 14:30:00,37.06,37.07,37.01,37.02,63000.0,28.1737,28.1813,28.1357,28.1433,63000.0
2011-03-08 14:35:00,37.03,37.09,37.02,37.08,53000.0,28.1509,28.1965,28.1433,28.1889,53000.0
2011-03-08 14:40:00,37.08,37.15,37.08,37.14,139800.0,28.1889,28.2422,28.1889,28.2345,139800.0
2011-03-08 14:45:00,37.14,37.16,37.12,37.15,202400.0,28.2345,28.2498,28.2193,28.2422,202400.0
2011-03-08 14:50:00,37.15,37.16,37.12,37.13,271300.0,28.2422,28.2498,28.2193,28.2269,271300.0
2011-03-08 14:55:00,37.13,37.16,37.12,37.13,128900.0,28.2269,28.2498,28.2193,28.2269,128900.0
2011-03-08 15:00:00,37.14,37.14,37.07,37.08,239900.0,28.2345,28.2345,28.1813,28.1889,239900.0
2011-03-08 15:05:00,37.07,37.14,37.07,37.14,156500.0,28.1813,28.2345,28.1813,28.2345,156500.0
2011-03-08 15:10:00,37.13,37.16,37.13,37.15,71900.0,28.2269,28.2498,28.2269,28.2422,71900.0
2011-03-08 15:15:00,37.16,37.19,37.16,37.16,201700.0,28.2498,28.2726,28.2498,28.2498,201700.0
2011-03-08 15:20:00,37.16,37.17,37.15,37.16,65200.0,28.2498,28.2574,28.2422,28.2498,65200.0
2011-03-08 15:25:00,37.16,37.16,37.11,37.16,152600.0,28.2498,28.2498,28.2117,28.2498,152600.0
2011-03-08 15:30:00,37.16,37.16,37.12,37.14,143500.0,28.2498,28.2498,28.2193,28.2345,143500.0
2011-03-08 15:35:00,37.14,37.15,37.13,37.15,120700.0,28.2345,28.2422,28.2269,28.2422,120700.0
2011-03-08 15:40:00,37.15,37.16,37.12,37.14,163400.0,28.2422,28.2498,28.2193,28.2345,163400.0
2011-03-08 15:45:00,37.14,37.14,37.11,37.14,403200.0,28.2345,28.2345,28.2117,28.2345,403200.0
2011-03-08 15:50:00,37.14,37.14,37.09,37.11,1024800.0,28.2345,28.2345,28.1965,28.2117,1024800.0
2011-03-08 15:55:00,37.1,37.11,37.07,37.08,1020300.0,28.2041,28.2117,28.1813,28.1889,1020300.0
2011-03-09 09:30:00,36.97,36.98,36.91,36.92,234500.0,28.1053,28.1129,28.0597,28.0673,234500.0
2011-03-09 09:35:00,36.92,36.92,36.8,36.82,377000.0,28.0673,28.0673,27.9761,27.9913,377000.0
2011-03-09 09:40:00,36.82,36.82,36.7,36.8,500300.0,27.9913,27.9913,27.9001,27.9761,500300.0
2011-03-09 09:45:00,36.8,36.85,36.72,36.83,1009500.0,27.9761,28.0141,27.9153,27.9989,1009500.0
2011-03-09 09:50:00,36.83,36.86,36.79,36.79,283800.0,27.9989,28.0217,27.9685,27.9685,283800.0
2011-03-09 09:55:00,36.8,36.82,36.78,36.8,228100.0,27.9761,27.9913,27.9609,27.9761,228100.0
2011-03-09 10:00:00,36.79,36.81,36.67,36.72,686200.0,27.9685,27.9837,27.8772,27.9153,686200.0
2011-03-09 10:05:00,36.72,36.8,36.71,36.79,233600.0,27.9153,27.9761,27.9077,27.9685,233600.0
2011-03-09 10:10:00,36.79,36.8,36.74,36.75,177700.0,27.9685,27.9761,27.9305,27.9381,177700.0
2011-03-09 10:15:00,36.75,36.86,36.75,36.84,280800.0,27.9381,28.0217,27.9381,28.0065,280800.0
2011-03-09 10:20:00,36.84,36.92,36.84,36.92,126100.0,28.0065,28.0673,28.0065,28.0673,126100.0
2011-03-09 10:25:00,36.92,36.95,36.91,36.94,130500.0,28.0673,28.0901,28.0597,28.0825,130500.0
2011-03-09 10:30:00,36.94,36.97,36.88,36.92,310000.0,28.0825,28.1053,28.0369,28.0673,310000.0
2011-03-09 10:35:00,36.93,36.96,36.9,36.92,793200.0,28.0749,28.0977,28.0521,28.0673,793200.0
2011-03-09 10:40:00,36.91,36.93,36.87,36.89,163500.0,28.0597,28.0749,28.0293,28.0445,163500.0
2011-03-09 10:45:00,36.89,36.9,36.85,36.88,313600.0,28.0445,28.0521,28.0141,28.0369,313600.0
2011-03-09 10:50:00,36.87,36.87,36.75,36.76,378800.0,28.0293,28.0293,27.9381,27.9457,378800.0
2011-03-09 10:55:00,36.76,36.77,36.7,36.73,589900.0,27.9457,27.9533,27.9001,27.9229,589900.0
2011-03-09 11:00:00,36.73,36.75,36.65,36.71,1146600.0,27.9229,27.9381,27.862,27.9077,1146600.0
2011-03-09 11:05:00,36.7,36.75,36.7,36.73,39200.0,27.9001,27.9381,27.9001,27.9229,39200.0
2011-03-09 11:10:00,36.73,36.78,36.73,36.76,353800.0,27.9229,27.9609,27.9229,27.9457,353800.0
2011-03-09 11:15:00,36.75,36.81,36.75,36.8,400000.0,27.9381,27.9837,27.9381,27.9761,400000.0
2011-03-09 11:20:00,36.8,36.84,36.8,36.83,180200.0,27.9761,28.0065,27.9761,27.9989,180200.0
2011-03-09 11:25:00,36.83,36.87,36.83,36.83,134200.0,27.9989,28.0293,27.9989,27.9989,134200.0
2011-03-09 11:30:00,36.83,36.84,36.77,36.83,314400.0,27.9989,28.0065,27.9533,27.9989,314400.0
2011-03-09 11:35:00,36.84,36.94,36.82,36.93,386700.0,28.0065,28.0825,27.9913,28.0749,386700.0
2011-03-09 11:40:00,36.93,36.94,36.9,36.91,281100.0,28.0749,28.0825,28.0521,28.0597,281100.0
2011-03-09 11:45:00,36.92,36.95,36.91,36.94,68500.0,28.0673,28.0901,28.0597,28.0825,68500.0
2011-03-09 11:50:00,36.93,36.97,36.91,36.97,469700.0,28.0749,28.1053,28.0597,28.1053,469700.0
2011-03-09 11:55:00,36.97,37.05,36.97,37.01,446900.0,28.1053,28.1661,28.1053,28.1357,446900.0
2011-03-09 12:00:00,37.01,37.13,37.0,37.05,302000.0,28.1357,28.2269,28.1281,28.1661,302000.0
2011-03-09 12:05:00,37.06,37.08,37.05,37.07,84900.0,28.1737,28.1889,28.1661,28.1813,84900.0
2011-03-09 12:10:00,37.06,37.07,37.05,37.06,44100.0,28.1737,28.1813,28.1661,28.1737,44100.0
2011-03-09 12:15:00,37.07,37.08,37.05,37.07,25300.0,28.1813,28.1889,28.1661,28.1813,25300.0
2011-03-09 12:20:00,37.08,37.11,37.06,37.06,112300.0,28.1889,28.2117,28.1737,28.1737,112300.0
2011-03-09 12:25:00,37.05,37.05,36.97,36.98,178500.0,28.1661,28.1661,28.1053,28.1129,178500.0
2011-03-09 12:30:00,36.99,36.99,36.96,36.96,19500.0,28.1205,28.1205,28.0977,28.0977,19500.0
2011-03-09 12:35:00,36.97,37.02,36.97,37.02,75200.0,28.1053,28.1433,28.1053,28.1433,75200.0
2011-03-09 12:40:00,37.02,37.02,36.95,36.95,86500.0,28.1433,28.1433,28.0901,28.0901,86500.0
2011-03-09 12:45:00,36.95,37.06,36.95,37.05,171200.0,28.0901,28.1737,28.0901,28.1661,171200.0
2011-03-09 12:50:00,37.06,37.1,37.01,37.05,213700.0,28.1737,28.2041,28.1357,28.1661,213700.0
2011-03-09 12:55:00,37.05,37.05,37.0,37.01,257400.0,28.1661,28.1661,28.1281,28.1357,257400.0
2011-03-09 13:00:00,37.01,37.04,36.98,36.99,203900.0,28.1357,28.1585,28.1129,28.1205,203900.0
2011-03-09 13:05:00,36.99,37.0,36.95,36.99,193100.0,28.1205,28.1281,28.0901,28.1205,193100.0
2011-03-09 13:10:00,37.0,37.0,36.97,37.0,66600.0,28.1281,28.1281,28.1053,28.1281,66600.0
2011-03-09 13:15:00,37.0,37.03,36.98,37.02,47900.0,28.1281,28.1509,28.1129,28.1433,47900.0
2011-03-09 13:20:00,37.02,37.04,37.0,37.01,112200.0,28.1433,28.1585,28.1281,28.1357,112200.0
2011-03-09 13:25:00,37.01,37.07,37.01,37.04,162200.0,28.1357,28.1813,28.1357,28.1585,162200.0
2011-03-09 13:30:00,37.04,37.05,37.02,37.03,57700.0,28.1585,28.1661,28.1433,28.1509,57700.0
2011-03-09 13:35:00,37.03,37.04,36.97,36.98,179900.0,28.1509,28.1585,28.1053,28.1129,179900.0
2011-03-09 13:40:00,36.97,36.99,36.96,36.96,100900.0,28.1053,28.1205,28.0977,28.0977,100900.0
2011-03-09 13:45:00,36.96,36.99,36.95,36.98,86300.0,28.0977,28.1205,28.0901,28.1129,86300.0
2011-03-09 13:50:00,36.98,36.98,36.92,36.93,433200.0,28.1129,28.1129,28.0673,28.0749,433200.0
2011-03-09 13:55:00,36.93,36.99,36.93,36.97,136900.0,28.0749,28.1205,28.0749,28.1053,136900.0
2011-03-09 14:00:00,36.97,37.04,36.97,37.02,153700.0,28.1053,28.1585,28.1053,28.1433,153700.0
2011-03-09 14:05:00,37.03,37.05,37.0,37.03,456700.0,28.1509,28.1661,28.1281,28.1509,456700.0
2011-03-09 14:10:00,37.02,37.03,37.0,37.03,100100.0,28.1433,28.1509,28.1281,28.1509,100100.0
2011-03-09 14:15:00,37.03,37.08,37.03,37.05,219600.0,28.1509,28.1889,28.1509,28.1661,219600.0
2011-03-09 14:20:00,37.06,37.07,37.01,37.04,114300.0,28.1737,28.1813,28.1357,28.1585,114300.0
2011-03-09 14:25:00,37.03,37.04,37.01,37.01,50300.0,28.1509,28.1585,28.1357,28.1357,50300.0
2011-03-09 14:30:00,37.0,37.01,36.99,36.99,68200.0,28.1281,28.1357,28.1205,28.1205,68200.0
2011-03-09 14:35:00,36.99,36.99,36.93,36.93,210400.0,28.1205,28.1205,28.0749,28.0749,210400.0
2011-03-09 14:40:00,36.93,36.98,36.92,36.98,39400.0,28.0749,28.1129,28.0673,28.1129,39400.0
2011-03-09 14:45:00,36.98,36.99,36.96,36.97,72400.0,28.1129,28.1205,28.0977,28.1053,72400.0
2011-03-09 14:50:00,36.98,37.04,36.98,37.02,289600.0,28.1129,28.1585,28.1129,28.1433,289600.0
2011-03-09 14:55:00,37.01,37.04,37.01,37.01,47800.0,28.1357,28.1585,28.1357,28.1357,47800.0
2011-03-09 15:00:00,37.01,37.03,36.99,37.03,23700.0,28.1357,28.1509,28.1205,28.1509,23700.0
2011-03-09 15:05:00,37.03,37.03,36.99,37.03,69300.0,28.1509,28.1509,28.1205,28.1509,69300.0
2011-03-09 15:10:00,37.03,37.05,37.0,37.01,125200.0,28.1509,28.1661,28.1281,28.1357,125200.0
2011-03-09 15:15:00,37.01,37.04,37.01,37.02,121900.0,28.1357,28.1585,28.1357,28.1433,121900.0
2011-03-09 15:20:00,37.02,37.03,37.0,37.01,125200.0,28.1433,28.1509,28.1281,28.1357,125200.0
2011-03-09 15:25:00,37.01,37.02,36.97,37.01,259700.0,28.1357,28.1433,28.1053,28.1357,259700.0
2011-03-09 15:30:00,37.01,37.01,36.96,36.97,219800.0,28.1357,28.1357,28.0977,28.1053,219800.0
2011-03-09 15:35:00,36.97,36.97,36.93,36.95,189800.0,28.1053,28.1053,28.0749,28.0901,189800.0
2011-03-09 15:40:00,36.95,36.98,36.92,36.93,267400.0,28.0901,28.1129,28.0673,28.0749,267400.0
2011-03-09 15:45:00,36.94,36.99,36.92,36.99,373100.0,28.0825,28.1205,28.0673,28.1205,373100.0
2011-03-09 15:50:00,36.99,37.02,36.97,36.99,477500.0,28.1205,28.1433,28.1053,28.1205,477500.0
2011-03-09 15:55:00,36.99,37.01,36.97,36.98,699000.0,28.1205,28.1357,28.1053,28.1129,699000.0
2011-03-10 09:30:00,36.52,36.59,36.25,36.31,855900.0,27.7632,27.8164,27.558,27.6036,855900.0
2011-03-10 09:35:00,36.32,36.32,36.19,36.23,587600.0,27.6112,27.6112,27.5123,27.5427,587600.0
2011-03-10 09:40:00,36.23,36.23,36.13,36.21,1120400.0,27.5427,27.5427,27.4667,27.5275,1120400.0
2011-03-10 09:45:00,36.21,36.35,36.2,36.34,836900.0,27.5275,27.634,27.5199,27.6264,836900.0
2011-03-10 09:50:00,36.33,36.38,36.31,36.36,271400.0,27.6188,27.6568,27.6036,27.6416,271400.0
2011-03-10 09:55:00,36.36,36.39,36.31,36.32,204200.0,27.6416,27.6644,27.6036,27.6112,204200.0
2011-03-10 10:00:00,36.32,36.34,36.27,36.31,306400.0,27.6112,27.6264,27.5732,27.6036,306400.0
2011-03-10 10:05:00,36.3,36.31,36.14,36.21,1067000.0,27.596,27.6036,27.4743,27.5275,1067000.0
2011-03-10 10:10:00,36.21,36.3,36.19,36.28,1004600.0,27.5275,27.596,27.5123,27.5808,1004600.0
2011-03-10 10:15:00,36.28,36.35,36.27,36.34,225200.0,27.5808,27.634,27.5732,27.6264,225200.0
2011-03-10 10:20:00,36.35,36.47,36.34,36.47,214400.0,27.634,27.7252,27.6264,27.7252,214400.0
2011-03-10 10:25:00,36.47,36.49,36.39,36.4,123200.0,27.7252,27.7404,27.6644,27.672,123200.0
2011-03-10 10:30:00,36.4,36.4,36.31,36.33,560100.0,27.672,27.672,27.6036,27.6188,560100.0
2011-03-10 10:35:00,36.33,36.35,36.28,36.31,112400.0,27.6188,27.634,27.5808,27.6036,112400.0
2011-03-10 10:40:00,36.32,36.48,36.3,36.45,378800.0,27.6112,27.7328,27.596,27.71,378800.0
2011-03-10 10:45:00,36.45,36.48,36.42,36.45,535200.0,27.71,27.7328,27.6872,27.71,535200.0
2011-03-10 10:50:00,36.44,36.47,36.4,36.47,544200.0,27.7024,27.7252,27.672,27.7252,544200.0
2011-03-10 10:55:00,36.47,36.49,36.44,36.46,204800.0,27.7252,27.7404,27.7024,27.7176,204800.0
2011-03-10 11:00:00,36.46,36.47,36.44,36.45,168700.0,27.7176,27.7252,27.7024,27.71,168700.0
2011-03-10 11:05:00,36.45,36.46,36.44,36.44,93800.0,27.71,27.7176,27.7024,27.7024,93800.0
2011-03-10 11:10:00,36.44,36.45,36.41,36.45,293000.0,27.7024,27.71,27.6796,27.71,293000.0
2011-03-10 11:15:00,36.45,36.5,36.44,36.49,209400.0,27.71,27.748,27.7024,27.7404,209400.0
2011-03-10 11:20:00,36.49,36.52,36.46,36.49,709300.0,27.7404,27.7632,27.7176,27.7404,709300.0
2011-03-10 11:25:00,36.49,36.54,36.49,36.5,399400.0,27.7404,27.7784,27.7404,27.748,399400.0
2011-03-10 11:30:00,36.5,36.53,36.48,36.53,335300.0,27.748,27.7708,27.7328,27.7708,335300.0
2011-03-10 11:35:00,36.53,36.58,36.51,36.58,100800.0,27.7708,27.8088,27.7556,27.8088,100800.0
2011-03-10 11:40:00,36.58,36.59,36.53,36.55,68500.0,27.8088,27.8164,27.7708,27.786,68500.0
2011-03-10 11:45:00,36.55,36.57,36.53,36.53,151700.0,27.786,27.8012,27.7708,27.7708,151700.0
2011-03-10 11:50:00,36.53,36.57,36.52,36.56,380300.0,27.7708,27.8012,27.7632,27.7936,380300.0
2011-03-10 11:55:00,36.57,36.64,36.57,36.64,139700.0,27.8012,27.8544,27.8012,27.8544,139700.0
2011-03-10 12:00:00,36.63,36.66,36.57,36.57,354400.0,27.8468,27.8696,27.8012,27.8012,354400.0
2011-03-10 12:05:00,36.58,36.59,36.51,36.52,524800.0,27.8088,27.8164,27.7556,27.7632,524800.0
2011-03-10 12:10:00,36.52,36.54,36.5,36.52,515700.0,27.7632,27.7784,27.748,27.7632,515700.0
2011-03-10 12:15:00,36.52,36.54,36.49,36.5,487200.0,27.7632,27.7784,27.7404,27.748,487200.0
2011-03-10 12:20:00,36.49,36.56,36.48,36.56,284100.0,27.7404,27.7936,27.7328,27.7936,284100.0
2011-03-10 12:25:00,36.56,36.56,36.44,36.45,987200.0,27.7936,27.7936,27.7024,27.71,987200.0
2011-03-10 12:30:00,36.46,36.48,36.42,36.44,465400.0,27.7176,27.7328,27.6872,27.7024,465400.0
2011-03-10 12:35:00,36.44,36.5,36.43,36.5,231800.0,27.7024,27.748,27.6948,27.748,231800.0
2011-03-10 12:40:00,36.5,36.5,36.45,36.48,144200.0,27.748,27.748,27.71,27.7328,144200.0
2011-03-10 12:45:00,36.49,36.51,36.46,36.47,189700.0,27.7404,27.7556,27.7176,27.7252,189700.0
2011-03-10 12:50:00,36.47,36.57,36.47,36.57,258100.0,27.7252,27.8012,27.7252,27.8012,258100.0
2011-03-10 12:55:00,36.58,36.58,36.53,36.57,113700.0,27.8088,27.8088,27.7708,27.8012,113700.0
2011-03-10 13:00:00,36.57,36.6,36.56,36.57,722200.0,27.8012,27.824,27.7936,27.8012,722200.0
2011-03-10 13:05:00,36.56,36.58,36.54,36.57,235900.0,27.7936,27.8088,27.7784,27.8012,235900.0
2011-03-10 13:10:00,36.57,36.66,36.55,36.66,645200.0,27.8012,27.8696,27.786,27.8696,645200.0
2011-03-10 13:15:00,36.66,36.68,36.63,36.63,301800.0,27.8696,27.8848,27.8468,27.8468,301800.0
2011-03-10 13:20:00,36.63,36.63,36.55,36.55,431100.0,27.8468,27.8468,27.786,27.786,431100.0
2011-03-10 13:25:00,36.55,36.55,36.48,36.49,743400.0,27.786,27.786,27.7328,27.7404,743400.0
2011-03-10 13:30:00,36.48,36.49,36.33,36.33,473900.0,27.7328,27.7404,27.6188,27.6188,473900.0
2011-03-10 13:35:00,36.32,36.39,36.26,36.26,778700.0,27.6112,27.6644,27.5656,27.5656,778700.0
2011-03-10 13:40:00,36.25,36.34,36.25,36.27,651800.0,27.558,27.6264,27.558,27.5732,651800.0
2011-03-10 13:45:00,36.28,36.37,36.27,36.35,288100.0,27.5808,27.6492,27.5732,27.634,288100.0
2011-03-10 13:50:00,36.36,36.4,36.31,36.32,121000.0,27.6416,27.672,27.6036,27.6112,121000.0
2011-03-10 13:55:00,36.31,36.37,36.31,36.34,138100.0,27.6036,27.6492,27.6036,27.6264,138100.0
2011-03-10 14:00:00,36.34,36.41,36.34,36.37,234200.0,27.6264,27.6796,27.6264,27.6492,234200.0
2011-03-10 14:05:00,36.37,36.45,36.36,36.44,281300.0,27.6492,27.71,27.6416,27.7024,281300.0
2011-03-10 14:10:00,36.44,36.44,36.35,36.36,133100.0,27.7024,27.7024,27.634,27.6416,133100.0
2011-03-10 14:15:00,36.36,36.4,36.34,36.4,111200.0,27.6416,27.672,27.6264,27.672,111200.0
2011-03-10 14:20:00,36.4,36.42,36.37,36.37,74800.0,27.672,27.6872,27.6492,27.6492,74800.0
2011-03-10 14:25:00,36.38,36.4,36.34,36.34,54600.0,27.6568,27.672,27.6264,27.6264,54600.0
2011-03-10 14:30:00,36.34,36.38,36.34,36.38,668500.0,27.6264,27.6568,27.6264,27.6568,668500.0
2011-03-10 14:35:00,36.38,36.48,36.38,36.47,217000.0,27.6568,27.7328,27.6568,27.7252,217000.0
2011-03-10 14:40:00,36.47,36.5,36.4,36.4,223300.0,27.7252,27.748,27.672,27.672,223300.0
2011-03-10 14:45:00,36.4,36.42,36.38,36.4,317600.0,27.672,27.6872,27.6568,27.672,317600.0
2011-03-10 14:50:00,36.41,36.41,36.37,36.38,68500.0,27.6796,27.6796,27.6492,27.6568,68500.0
2011-03-10 14:55:00,36.38,36.41,36.37,36.38,134300.0,27.6568,27.6796,27.6492,27.6568,134300.0
2011-03-10 15:00:00,36.38,36.4,36.31,36.32,373900.0,27.6568,27.672,27.6036,27.6112,373900.0
2011-03-10 15:05:00,36.33,36.37,36.33,36.33,119100.0,27.6188,27.6492,27.6188,27.6188,119100.0
2011-03-10 15:10:00,36.32,36.32,36.28,36.3,220500.0,27.6112,27.6112,27.5808,27.596,220500.0
2011-03-10 15:15:00,36.29,36.31,36.24,36.26,492300.0,27.5884,27.6036,27.5504,27.5656,492300.0
2011-03-10 15:20:00,36.27,36.29,36.25,36.29,158100.0,27.5732,27.5884,27.558,27.5884,158100.0
2011-03-10 15:25:00,36.28,36.3,36.23,36.24,352900.0,27.5808,27.596,27.5427,27.5504,352900.0
2011-03-10 15:30:00,36.23,36.28,36.22,36.24,454800.0,27.5427,27.5808,27.5351,27.5504,454800.0
2011-03-10 15:35:00,36.24,36.32,36.23,36.32,673300.0,27.5504,27.6112,27.5427,27.6112,673300.0
2011-03-10 15:40:00,36.32,36.41,36.31,36.37,837300.0,27.6112,27.6796,27.6036,27.6492,837300.0
2011-03-10 15:45:00,36.37,36.38,36.29,36.3,436300.0,27.6492,27.6568,27.5884,27.596,436300.0
2011-03-10 15:50:00,36.3,36.32,36.27,36.27,657000.0,27.596,27.6112,27.5732,27.5732,657000.0
2011-03-10 15:55:00,36.26,36.28,36.24,36.24,1090800.0,27.5656,27.5808,27.5504,27.5504,1090800.0
2011-03-11 09:30:00,36.15,36.3,36.09,36.28,625600.0,27.4819,27.596,27.4363,27.5808,625600.0
2011-03-11 09:35:00,36.27,36.36,36.27,36.35,382500.0,27.5732,27.6416,27.5732,27.634,382500.0
2011-03-11 09:40:00,36.35,36.44,36.34,36.39,897400.0,27.634,27.7024,27.6264,27.6644,897400.0
2011-03-11 09:45:00,36.39,36.39,36.29,36.29,259000.0,27.6644,27.6644,27.5884,27.5884,259000.0
2011-03-11 09:50:00,36.3,36.37,36.25,36.32,828200.0,27.596,27.6492,27.558,27.6112,828200.0
2011-03-11 09:55:00,36.25,36.31,36.18,36.29,422100.0,27.558,27.6036,27.5047,27.5884,422100.0
2011-03-11 10:00:00,36.29,36.3,36.23,36.23,339000.0,27.5884,27.596,27.5427,27.5427,339000.0
2011-03-11 10:05:00,36.22,36.23,36.15,36.15,288800.0,27.5351,27.5427,27.4819,27.4819,288800.0
2011-03-11 10:10:00,36.16,36.21,36.12,36.15,261900.0,27.4895,27.5275,27.4591,27.4819,261900.0
2011-03-11 10:15:00,36.17,36.32,36.14,36.28,359800.0,27.4971,27.6112,27.4743,27.5808,359800.0
2011-03-11 10:20:00,36.28,36.33,36.23,36.25,464200.0,27.5808,27.6188,27.5427,27.558,464200.0
2011-03-11 10:25:00,36.25,36.31,36.17,36.18,140600.0,27.558,27.6036,27.4971,27.5047,140600.0
2011-03-11 10:30:00,36.18,36.26,36.17,36.17,188400.0,27.5047,27.5656,27.4971,27.4971,188400.0
2011-03-11 10:35:00,36.17,36.27,36.16,36.26,173900.0,27.4971,27.5732,27.4895,27.5656,173900.0
2011-03-11 10:40:00,36.25,36.25,36.17,36.17,119700.0,27.558,27.558,27.4971,27.4971,119700.0
2011-03-11 10:45:00,36.18,36.28,36.16,36.26,177400.0,27.5047,27.5808,27.4895,27.5656,177400.0
2011-03-11 10:50:00,36.25,36.27,36.18,36.25,396800.0,27.558,27.5732,27.5047,27.558,396800.0
2011-03-11 10:55:00,36.24,36.28,36.22,36.28,82900.0,27.5504,27.5808,27.5351,27.5808,82900.0
2011-03-11 11:00:00,36.27,36.29,36.21,36.23,97600.0,27.5732,27.5884,27.5275,27.5427,97600.0
2011-03-11 11:05:00,36.25,36.26,36.2,36.22,71400.0,27.558,27.5656,27.5199,27.5351,71400.0
2011-03-11 11:10:00,36.23,36.27,36.2,36.24,56200.0,27.5427,27.5732,27.5199,27.5504,56200.0
2011-03-11 11:15:00,36.24,36.24,36.22,36.24,35800.0,27.5504,27.5504,27.5351,27.5504,35800.0
2011-03-11 11:20:00,36.24,36.34,36.24,36.33,61000.0,27.5504,27.6264,27.5504,27.6188,61000.0
2011-03-11 11:25:00,36.33,36.34,36.3,36.3,201800.0,27.6188,27.6264,27.596,27.596,201800.0
2011-03-11 11:30:00,36.31,36.32,36.29,36.31,19000.0,27.6036,27.6112,27.5884,27.6036,19000.0
2011-03-11 11:35:00,36.32,36.4,36.32,36.39,91900.0,27.6112,27.672,27.6112,27.6644,91900.0
2011-03-11 11:40:00,36.39,36.46,36.38,36.45,262400.0,27.6644,27.7176,27.6568,27.71,262400.0
2011-03-11 11:45:00,36.46,36.5,36.44,36.44,207000.0,27.7176,27.748,27.7024,27.7024,207000.0
2011-03-11 11:50:00,36.44,36.48,36.43,36.46,180500.0,27.7024,27.7328,27.6948,27.7176,180500.0
2011-03-11 11:55:00,36.47,36.49,36.43,36.46,64200.0,27.7252,27.7404,27.6948,27.7176,64200.0
2011-03-11 12:00:00,36.46,36.5,36.46,36.46,95700.0,27.7176,27.748,27.7176,27.7176,95700.0
2011-03-11 12:05:00,36.47,36.5,36.47,36.49,45600.0,27.7252,27.748,27.7252,27.7404,45600.0
2011-03-11 12:10:00,36.49,36.5,36.43,36.45,278000.0,27.7404,27.748,27.6948,27.71,278000.0
2011-03-11 12:15:00,36.45,36.49,36.45,36.49,271400.0,27.71,27.7404,27.71,27.7404,271400.0
2011-03-11 12:20:00,36.48,36.58,36.48,36.55,652300.0,27.7328,27.8088,27.7328,27.786,652300.0
2011-03-11 12:25:00,36.55,36.57,36.53,36.54,89700.0,27.786,27.8012,27.7708,27.7784,89700.0
2011-03-11 12:30:00,36.54,36.55,36.52,36.52,52000.0,27.7784,27.786,27.7632,27.7632,52000.0
2011-03-11 12:35:00,36.52,36.55,36.5,36.53,99100.0,27.7632,27.786,27.748,27.7708,99100.0
2011-03-11 12:40:00,36.53,36.55,36.51,36.51,109700.0,27.7708,27.786,27.7556,27.7556,109700.0
2011-03-11 12:45:00,36.52,36.55,36.48,36.53,57600.0,27.7632,27.786,27.7328,27.7708,57600.0
2011-03-11 12:50:00,36.53,36.56,36.51,36.55,98600.0,27.7708,27.7936,27.7556,27.786,98600.0
2011-03-11 12:55:00,36.55,36.55,36.52,36.53,29200.0,27.786,27.786,27.7632,27.7708,29200.0
2011-03-11 13:00:00,36.53,36.54,36.49,36.49,14900.0,27.7708,27.7784,27.7404,27.7404,14900.0
2011-03-11 13:05:00,36.5,36.51,36.5,36.5,108600.0,27.748,27.7556,27.748,27.748,108600.0
2011-03-11 13:10:00,36.51,36.51,36.45,36.46,144300.0,27.7556,27.7556,27.71,27.7176,144300.0
2011-03-11 13:15:00,36.46,36.46,36.43,36.46,238500.0,27.7176,27.7176,27.6948,27.7176,238500.0
2011-03-11 13:20:00,36.46,36.49,36.44,36.48,101200.0,27.7176,27.7404,27.7024,27.7328,101200.0
2011-03-11 13:25:00,36.48,36.49,36.46,36.47,31300.0,27.7328,27.7404,27.7176,27.7252,31300.0
2011-03-11 13:30:00,36.48,36.48,36.46,36.46,32800.0,27.7328,27.7328,27.7176,27.7176,32800.0
2011-03-11 13:35:00,36.47,36.51,36.46,36.46,44200.0,27.7252,27.7556,27.7176,27.7176,44200.0
2011-03-11 13:40:00,36.46,36.5,36.45,36.5,44400.0,27.7176,27.748,27.71,27.748,44400.0
2011-03-11 13:45:00,36.5,36.55,36.5,36.54,203600.0,27.748,27.786,27.748,27.7784,203600.0
2011-03-11 13:50:00,36.54,36.54,36.5,36.53,22000.0,27.7784,27.7784,27.748,27.7708,22000.0
2011-03-11 13:55:00,36.53,36.53,36.47,36.49,15100.0,27.7708,27.7708,27.7252,27.7404,15100.0
2011-03-11 14:00:00,36.49,36.5,36.46,36.48,50600.0,27.7404,27.748,27.7176,27.7328,50600.0
2011-03-11 14:05:00,36.48,36.51,36.47,36.49,21400.0,27.7328,27.7556,27.7252,27.7404,21400.0
2011-03-11 14:10:00,36.48,36.54,36.48,36.53,28600.0,27.7328,27.7784,27.7328,27.7708,28600.0
2011-03-11 14:15:00,36.53,36.61,36.53,36.61,261600.0,27.7708,27.8316,27.7708,27.8316,261600.0
2011-03-11 14:20:00,36.6,36.61,36.59,36.61,145100.0,27.824,27.8316,27.8164,27.8316,145100.0
2011-03-11 14:25:00,36.6,36.63,36.59,36.6,25700.0,27.824,27.8468,27.8164,27.824,25700.0
2011-03-11 14:30:00,36.61,36.66,36.59,36.65,491300.0,27.8316,27.8696,27.8164,27.862,491300.0
2011-03-11 14:35:00,36.66,36.66,36.59,36.6,604700.0,27.8696,27.8696,27.8164,27.824,604700.0
2011-03-11 14:40:00,36.6,36.66,36.59,36.63,267400.0,27.824,27.8696,27.8164,27.8468,267400.0
2011-03-11 14:45:00,36.63,36.65,36.61,36.63,33000.0,27.8468,27.862,27.8316,27.8468,33000.0
2011-03-11 14:50:00,36.62,36.64,36.61,36.64,38900.0,27.8392,27.8544,27.8316,27.8544,38900.0
2011-03-11 14:55:00,36.64,36.65,36.63,36.64,44800.0,27.8544,27.862,27.8468,27.8544,44800.0
2011-03-11 15:00:00,36.63,36.72,36.63,36.7,277100.0,27.8468,27.9153,27.8468,27.9001,277100.0
2011-03-11 15:05:00,36.7,36.75,36.7,36.71,75300.0,27.9001,27.9381,27.9001,27.9077,75300.0
2011-03-11 15:10:00,36.71,36.71,36.68,36.7,35300.0,27.9077,27.9077,27.8848,27.9001,35300.0
2011-03-11 15:15:00,36.7,36.76,36.7,36.75,138000.0,27.9001,27.9457,27.9001,27.9381,138000.0
2011-03-11 15:20:00,36.76,36.82,36.75,36.81,74200.0,27.9457,27.9913,27.9381,27.9837,74200.0
2011-03-11 15:25:00,36.81,36.82,36.77,36.81,215300.0,27.9837,27.9913,27.9533,27.9837,215300.0
2011-03-11 15:30:00,36.81,36.83,36.69,36.7,294100.0,27.9837,27.9989,27.8924,27.9001,294100.0
2011-03-11 15:35:00,36.7,36.76,36.69,36.73,362200.0,27.9001,27.9457,27.8924,27.9229,362200.0
2011-03-11 15:40:00,36.74,36.77,36.7,36.75,224400.0,27.9305,27.9533,27.9001,27.9381,224400.0
2011-03-11 15:45:00,36.75,36.77,36.71,36.72,489500.0,27.9381,27.9533,27.9077,27.9153,489500.0
2011-03-11 15:50:00,36.72,36.74,36.7,36.72,456300.0,27.9153,27.9305,27.9001,27.9153,456300.0
2011-03-11 15:55:00,36.72,36.72,36.65,36.66,1171900.0,27.9153,27.9153,27.862,27.8696,1171900.0
2011-03-14 09:30:00,36.42,36.47,36.35,36.46,597700.0,27.6872,27.7252,27.634,27.7176,597700.0
2011-03-14 09:35:00,36.47,36.49,36.41,36.42,775400.0,27.7252,27.7404,27.6796,27.6872,775400.0
2011-03-14 09:40:00,36.4,36.43,36.27,36.33,1943500.0,27.672,27.6948,27.5732,27.6188,1943500.0
2011-03-14 09:45:00,36.32,36.44,36.3,36.4,489800.0,27.6112,27.7024,27.596,27.672,489800.0
2011-03-14 09:50:00,36.4,36.46,36.39,36.41,252200.0,27.672,27.7176,27.6644,27.6796,252200.0
2011-03-14 09:55:00,36.41,36.52,36.38,36.44,315000.0,27.6796,27.7632,27.6568,27.7024,315000.0
2011-03-14 10:00:00,36.44,36.54,36.43,36.52,277700.0,27.7024,27.7784,27.6948,27.7632,277700.0
2011-03-14 10:05:00,36.51,36.52,36.4,36.4,285500.0,27.7556,27.7632,27.672,27.672,285500.0
2011-03-14 10:10:00,36.4,36.4,36.33,36.39,197900.0,27.672,27.672,27.6188,27.6644,197900.0
2011-03-14 10:15:00,36.38,36.41,36.32,36.33,201000.0,27.6568,27.6796,27.6112,27.6188,201000.0
2011-03-14 10:20:00,36.33,36.38,36.32,36.34,196700.0,27.6188,27.6568,27.6112,27.6264,196700.0
2011-03-14 10:25:00,36.35,36.4,36.33,36.36,202900.0,27.634,27.672,27.6188,27.6416,202900.0
2011-03-14 10:30:00,36.36,36.36,36.18,36.21,509600.0,27.6416,27.6416,27.5047,27.5275,509600.0
2011-03-14 10:35:00,36.2,36.27,36.19,36.27,234900.0,27.5199,27.5732,27.5123,27.5732,234900.0
2011-03-14 10:40:00,36.27,36.29,36.23,36.27,259000.0,27.5732,27.5884,27.5427,27.5732,259000.0
2011-03-14 10:45:00,36.28,36.36,36.26,36.35,236900.0,27.5808,27.6416,27.5656,27.634,236900.0
2011-03-14 10:50:00,36.36,36.4,36.32,36.32,90100.0,27.6416,27.672,27.6112,27.6112,90100.0
2011-03-14 10:55:00,36.32,36.33,36.23,36.23,348800.0,27.6112,27.6188,27.5427,27.5427,348800.0
2011-03-14 11:00:00,36.24,36.3,36.2,36.3,397900.0,27.5504,27.596,27.5199,27.596,397900.0
2011-03-14 11:05:00,36.3,36.32,36.23,36.24,164600.0,27.596,27.6112,27.5427,27.5504,164600.0
2011-03-14 11:10:00,36.25,36.27,36.16,36.19,365700.0,27.558,27.5732,27.4895,27.5123,365700.0
2011-03-14 11:15:00,36.19,36.19,36.11,36.14,634200.0,27.5123,27.5123,27.4515,27.4743,634200.0
2011-03-14 11:20:00,36.14,36.21,36.14,36.19,258100.0,27.4743,27.5275,27.4743,27.5123,258100.0
2011-03-14 11:25:00,36.19,36.2,36.13,36.13,164000.0,27.5123,27.5199,27.4667,27.4667,164000.0
2011-03-14 11:30:00,36.12,36.14,36.06,36.1,603500.0,27.4591,27.4743,27.4135,27.4439,603500.0
2011-03-14 11:35:00,36.1,36.13,36.08,36.1,227900.0,27.4439,27.4667,27.4287,27.4439,227900.0
2011-03-14 11:40:00,36.11,36.15,36.1,36.15,154200.0,27.4515,27.4819,27.4439,27.4819,154200.0
2011-03-14 11:45:00,36.14,36.14,36.09,36.09,101800.0,27.4743,27.4743,27.4363,27.4363,101800.0
2011-03-14 11:50:00,36.09,36.11,36.07,36.09,146900.0,27.4363,27.4515,27.4211,27.4363,146900.0
2011-03-14 11:55:00,36.08,36.11,36.06,36.11,80300.0,27.4287,27.4515,27.4135,27.4515,80300.0
2011-03-14 12:00:00,36.11,36.14,36.08,36.1,60700.0,27.4515,27.4743,27.4287,27.4439,60700.0
2011-03-14 12:05:00,36.1,36.1,36.08,36.08,53900.0,27.4439,27.4439,27.4287,27.4287,53900.0
2011-03-14 12:10:00,36.08,36.09,36.04,36.04,78700.0,27.4287,27.4363,27.3983,27.3983,78700.0
2011-03-14 12:15:00,36.05,36.06,36.02,36.05,121700.0,27.4059,27.4135,27.3831,27.4059,121700.0
2011-03-14 12:20:00,36.06,36.12,36.06,36.09,95500.0,27.4135,27.4591,27.4135,27.4363,95500.0
2011-03-14 12:25:00,36.09,36.09,36.04,36.05,52500.0,27.4363,27.4363,27.3983,27.4059,52500.0
2011-03-14 12:30:00,36.05,36.08,36.04,36.05,95900.0,27.4059,27.4287,27.3983,27.4059,95900.0
2011-03-14 12:35:00,36.05,36.05,35.99,35.99,158000.0,27.4059,27.4059,27.3603,27.3603,158000.0
2011-03-14 12:40:00,35.99,36.01,35.96,35.99,1510500.0,27.3603,27.3755,27.3375,27.3603,1510500.0
2011-03-14 12:45:00,36.0,36.05,36.0,36.04,684700.0,27.3679,27.4059,27.3679,27.3983,684700.0
2011-03-14 12:50:00,36.04,36.05,36.03,36.03,149500.0,27.3983,27.4059,27.3907,27.3907,149500.0
2011-03-14 12:55:00,36.02,36.09,36.01,36.09,416400.0,27.3831,27.4363,27.3755,27.4363,416400.0
2011-03-14 13:00:00,36.09,36.11,36.09,36.09,405400.0,27.4363,27.4515,27.4363,27.4363,405400.0
2011-03-14 13:05:00,36.1,36.14,36.1,36.14,143400.0,27.4439,27.4743,27.4439,27.4743,143400.0
2011-03-14 13:10:00,36.13,36.19,36.13,36.19,193400.0,27.4667,27.5123,27.4667,27.5123,193400.0
2011-03-14 13:15:00,36.18,36.19,36.12,36.14,437300.0,27.5047,27.5123,27.4591,27.4743,437300.0
2011-03-14 13:20:00,36.15,36.15,36.1,36.11,146900.0,27.4819,27.4819,27.4439,27.4515,146900.0
2011-03-14 13:25:00,36.11,36.14,36.11,36.12,154700.0,27.4515,27.4743,27.4515,27.4591,154700.0
2011-03-14 13:30:00,36.11,36.12,36.08,36.08,64200.0,27.4515,27.4591,27.4287,27.4287,64200.0
2011-03-14 13:35:00,36.08,36.1,36.05,36.07,131300.0,27.4287,27.4439,27.4059,27.4211,131300.0
2011-03-14 13:40:00,36.07,36.13,36.07,36.11,40700.0,27.4211,27.4667,27.4211,27.4515,40700.0
2011-03-14 13:45:00,36.12,36.14,36.11,36.11,60700.0,27.4591,27.4743,27.4515,27.4515,60700.0
2011-03-14 13:50:00,36.11,36.18,36.11,36.17,47300.0,27.4515,27.5047,27.4515,27.4971,47300.0
2011-03-14 13:55:00,36.17,36.18,36.13,36.14,167300.0,27.4971,27.5047,27.4667,27.4743,167300.0
2011-03-14 14:00:00,36.14,36.17,36.13,36.14,76400.0,27.4743,27.4971,27.4667,27.4743,76400.0
2011-03-14 14:05:00,36.14,36.24,36.14,36.23,328000.0,27.4743,27.5504,27.4743,27.5427,328000.0
2011-03-14 14:10:00,36.22,36.24,36.2,36.2,179900.0,27.5351,27.5504,27.5199,27.5199,179900.0
2011-03-14 14:15:00,36.21,36.22,36.18,36.19,49300.0,27.5275,27.5351,27.5047,27.5123,49300.0
2011-03-14 14:20:00,36.19,36.32,36.19,36.3,947600.0,27.5123,27.6112,27.5123,27.596,947600.0
2011-03-14 14:25:00,36.31,36.31,36.24,36.29,527000.0,27.6036,27.6036,27.5504,27.5884,527000.0
2011-03-14 14:30:00,36.3,36.3,36.23,36.23,103800.0,27.596,27.596,27.5427,27.5427,103800.0
2011-03-14 14:35:00,36.23,36.24,36.19,36.2,406000.0,27.5427,27.5504,27.5123,27.5199,406000.0
2011-03-14 14:40:00,36.21,36.23,36.17,36.18,197900.0,27.5275,27.5427,27.4971,27.5047,197900.0
2011-03-14 14:45:00,36.17,36.24,36.17,36.23,102900.0,27.4971,27.5504,27.4971,27.5427,102900.0
2011-03-14 14:50:00,36.23,36.24,36.17,36.19,116500.0,27.5427,27.5504,27.4971,27.5123,116500.0
2011-03-14 14:55:00,36.2,36.23,36.19,36.22,57400.0,27.5199,27.5427,27.5123,27.5351,57400.0
2011-03-14 15:00:00,36.21,36.26,36.17,36.19,136600.0,27.5275,27.5656,27.4971,27.5123,136600.0
2011-03-14 15:05:00,36.18,36.27,36.18,36.23,227700.0,27.5047,27.5732,27.5047,27.5427,227700.0
2011-03-14 15:10:00,36.24,36.35,36.24,36.34,317000.0,27.5504,27.634,27.5504,27.6264,317000.0
2011-03-14 15:15:00,36.34,36.34,36.28,36.29,911600.0,27.6264,27.6264,27.5808,27.5884,911600.0
2011-03-14 15:20:00,36.29,36.32,36.26,36.31,378100.0,27.5884,27.6112,27.5656,27.6036,378100.0
2011-03-14 15:25:00,36.31,36.32,36.25,36.28,301500.0,27.6036,27.6112,27.558,27.5808,301500.0
2011-03-14 15:30:00,36.28,36.33,36.27,36.29,496800.0,27.5808,27.6188,27.5732,27.5884,496800.0
2011-03-14 15:35:00,36.29,36.31,36.25,36.29,426900.0,27.5884,27.6036,27.558,27.5884,426900.0
2011-03-14 15:40:00,36.29,36.4,36.29,36.38,528100.0,27.5884,27.672,27.5884,27.6568,528100.0
2011-03-14 15:45:00,36.39,36.43,36.34,36.35,540400.0,27.6644,27.6948,27.6264,27.634,540400.0
2011-03-14 15:50:00,36.35,36.4,36.33,36.38,725900.0,27.634,27.672,27.6188,27.6568,725900.0
2011-03-14 15:55:00,36.38,36.42,36.37,36.39,708900.0,27.6568,27.6872,27.6492,27.6644,708900.0
2011-03-15 09:30:00,35.39,35.39,35.18,35.27,907200.0,26.9042,26.9042,26.7445,26.8129,907200.0
2011-03-15 09:35:00,35.27,35.54,35.21,35.51,1007900.0,26.8129,27.0182,26.7673,26.9954,1007900.0
2011-03-15 09:40:00,35.5,35.58,35.41,35.57,735900.0,26.9878,27.0486,26.9194,27.041,735900.0
2011-03-15 09:45:00,35.57,35.57,35.48,35.55,563200.0,27.041,27.041,26.9726,27.0258,563200.0
2011-03-15 09:50:00,35.56,35.61,35.48,35.48,377200.0,27.0334,27.0714,26.9726,26.9726,377200.0
2011-03-15 09:55:00,35.48,35.49,35.34,35.37,320500.0,26.9726,26.9802,26.8662,26.889,320500.0
2011-03-15 10:00:00,35.37,35.45,35.37,35.41,657900.0,26.889,26.9498,26.889,26.9194,657900.0
2011-03-15 10:05:00,35.41,35.49,35.34,35.43,301100.0,26.9194,26.9802,26.8662,26.9346,301100.0
2011-03-15 10:10:00,35.43,35.5,35.4,35.5,223200.0,26.9346,26.9878,26.9118,26.9878,223200.0
2011-03-15 10:15:00,35.5,35.51,35.42,35.46,429100.0,26.9878,26.9954,26.927,26.9574,429100.0
2011-03-15 10:20:00,35.47,35.59,35.46,35.58,320900.0,26.965,27.0562,26.9574,27.0486,320900.0
2011-03-15 10:25:00,35.59,35.64,35.55,35.64,276600.0,27.0562,27.0942,27.0258,27.0942,276600.0
2011-03-15 10:30:00,35.65,35.66,35.52,35.54,290300.0,27.1018,27.1094,27.003,27.0182,290300.0
2011-03-15 10:35:00,35.53,35.62,35.51,35.6,241500.0,27.0106,27.079,26.9954,27.0638,241500.0
2011-03-15 10:40:00,35.6,35.69,35.59,35.69,228900.0,27.0638,27.1322,27.0562,27.1322,228900.0
2011-03-15 10:45:00,35.69,35.7,35.62,35.63,493200.0,27.1322,27.1398,27.079,27.0866,493200.0
2011-03-15 10:50:00,35.63,35.69,35.62,35.66,239800.0,27.0866,27.1322,27.079,27.1094,239800.0
2011-03-15 10:55:00,35.66,35.68,35.61,35.67,265500.0,27.1094,27.1246,27.0714,27.117,265500.0
2011-03-15 11:00:00,35.68,35.68,35.55,35.55,317700.0,27.1246,27.1246,27.0258,27.0258,317700.0
2011-03-15 11:05:00,35.56,35.6,35.54,35.56,749400.0,27.0334,27.0638,27.0182,27.0334,749400.0
2011-03-15 11:10:00,35.56,35.65,35.55,35.64,143500.0,27.0334,27.1018,27.0258,27.0942,143500.0
2011-03-15 11:15:00,35.65,35.67,35.6,35.66,202200.0,27.1018,27.117,27.0638,27.1094,202200.0
2011-03-15 11:20:00,35.66,35.67,35.59,35.59,344300.0,27.1094,27.117,27.0562,27.0562,344300.0
2011-03-15 11:25:00,35.59,35.7,35.59,35.69,364200.0,27.0562,27.1398,27.0562,27.1322,364200.0
2011-03-15 11:30:00,35.69,35.7,35.64,35.66,612200.0,27.1322,27.1398,27.0942,27.1094,612200.0
2011-03-15 11:35:00,35.66,35.73,35.65,35.73,376900.0,27.1094,27.1626,27.1018,27.1626,376900.0
2011-03-15 11:40:00,35.71,35.73,35.67,35.7,259300.0,27.1474,27.1626,27.117,27.1398,259300.0
2011-03-15 11:45:00,35.7,35.71,35.67,35.69,222000.0,27.1398,27.1474,27.117,27.1322,222000.0
2011-03-15 11:50:00,35.69,35.7,35.63,35.69,309200.0,27.1322,27.1398,27.0866,27.1322,309200.0
2011-03-15 11:55:00,35.69,35.73,35.69,35.72,97300.0,27.1322,27.1626,27.1322,27.155,97300.0
2011-03-15 12:00:00,35.72,35.8,35.7,35.79,195500.0,27.155,27.2159,27.1398,27.2083,195500.0
2011-03-15 12:05:00,35.79,35.89,35.79,35.88,715800.0,27.2083,27.2843,27.2083,27.2767,715800.0
2011-03-15 12:10:00,35.88,35.9,35.85,35.87,233300.0,27.2767,27.2919,27.2539,27.2691,233300.0
2011-03-15 12:15:00,35.86,35.86,35.8,35.82,144800.0,27.2615,27.2615,27.2159,27.2311,144800.0
2011-03-15 12:20:00,35.81,35.84,35.8,35.84,89100.0,27.2235,27.2463,27.2159,27.2463,89100.0
2011-03-15 12:25:00,35.84,35.91,35.83,35.91,764900.0,27.2463,27.2995,27.2387,27.2995,764900.0
2011-03-15 12:30:00,35.91,35.91,35.78,35.78,656100.0,27.2995,27.2995,27.2007,27.2007,656100.0
2011-03-15 12:35:00,35.78,35.8,35.75,35.75,130700.0,27.2007,27.2159,27.1778,27.1778,130700.0
2011-03-15 12:40:00,35.75,35.76,35.68,35.68,390000.0,27.1778,27.1854,27.1246,27.1246,390000.0
2011-03-15 12:45:00,35.68,35.68,35.62,35.65,404300.0,27.1246,27.1246,27.079,27.1018,404300.0
2011-03-15 12:50:00,35.65,35.71,35.65,35.7,106100.0,27.1018,27.1474,27.1018,27.1398,106100.0
2011-03-15 12:55:00,35.7,35.72,35.67,35.71,74200.0,27.1398,27.155,27.117,27.1474,74200.0
2011-03-15 13:00:00,35.71,35.73,35.68,35.68,212100.0,27.1474,27.1626,27.1246,27.1246,212100.0
2011-03-15 13:05:00,35.68,35.7,35.65,35.66,84900.0,27.1246,27.1398,27.1018,27.1094,84900.0
2011-03-15 13:10:00,35.66,35.72,35.65,35.72,253300.0,27.1094,27.155,27.1018,27.155,253300.0
2011-03-15 13:15:00,35.72,35.73,35.65,35.67,97600.0,27.155,27.1626,27.1018,27.117,97600.0
2011-03-15 13:20:00,35.67,35.7,35.64,35.65,595300.0,27.117,27.1398,27.0942,27.1018,595300.0
2011-03-15 13:25:00,35.65,35.68,35.64,35.65,135200.0,27.1018,27.1246,27.0942,27.1018,135200.0
2011-03-15 13:30:00,35.66,35.71,35.66,35.71,58900.0,27.1094,27.1474,27.1094,27.1474,58900.0
2011-03-15 13:35:00,35.71,35.72,35.67,35.7,72900.0,27.1474,27.155,27.117,27.1398,72900.0
2011-03-15 13:40:00,35.71,35.76,35.68,35.68,215300.0,27.1474,27.1854,27.1246,27.1246,215300.0
2011-03-15 13:45:00,35.68,35.73,35.66,35.72,123600.0,27.1246,27.1626,27.1094,27.155,123600.0
2011-03-15 13:50:00,35.72,35.75,35.7,35.71,240900.0,27.155,27.1778,27.1398,27.1474,240900.0
2011-03-15 13:55:00,35.71,35.78,35.71,35.78,127800.0,27.1474,27.2007,27.1474,27.2007,127800.0
2011-03-15 14:00:00,35.78,35.8,35.76,35.76,130900.0,27.2007,27.2159,27.1854,27.1854,130900.0
2011-03-15 14:05:00,35.76,35.81,35.76,35.81,47600.0,27.1854,27.2235,27.1854,27.2235,47600.0
2011-03-15 14:10:00,35.8,35.83,35.79,35.81,80900.0,27.2159,27.2387,27.2083,27.2235,80900.0
2011-03-15 14:15:00,35.8,35.85,35.71,35.73,1073800.0,27.2159,27.2539,27.1474,27.1626,1073800.0
2011-03-15 14:20:00,35.72,35.92,35.72,35.92,439900.0,27.155,27.3071,27.155,27.3071,439900.0
2011-03-15 14:25:00,35.92,35.98,35.85,35.95,262600.0,27.3071,27.3527,27.2539,27.3299,262600.0
2011-03-15 14:30:00,35.96,35.96,35.91,35.91,212300.0,27.3375,27.3375,27.2995,27.2995,212300.0
2011-03-15 14:35:00,35.9,35.94,35.87,35.89,234500.0,27.2919,27.3223,27.2691,27.2843,234500.0
2011-03-15 14:40:00,35.9,35.99,35.9,35.98,648500.0,27.2919,27.3603,27.2919,27.3527,648500.0
2011-03-15 14:45:00,35.99,36.06,35.98,36.03,264000.0,27.3603,27.4135,27.3527,27.3907,264000.0
2011-03-15 14:50:00,36.02,36.03,35.96,35.96,228600.0,27.3831,27.3907,27.3375,27.3375,228600.0
2011-03-15 14:55:00,35.97,36.02,35.93,35.94,213100.0,27.3451,27.3831,27.3147,27.3223,213100.0
2011-03-15 15:00:00,35.94,36.04,35.92,36.03,181700.0,27.3223,27.3983,27.3071,27.3907,181700.0
2011-03-15 15:05:00,36.03,36.09,36.03,36.05,351300.0,27.3907,27.4363,27.3907,27.4059,351300.0
2011-03-15 15:10:00,36.06,36.1,36.03,36.05,215500.0,27.4135,27.4439,27.3907,27.4059,215500.0
2011-03-15 15:15:00,36.04,36.13,36.02,36.11,234700.0,27.3983,27.4667,27.3831,27.4515,234700.0
2011-03-15 15:20:00,36.12,36.22,36.12,36.18,696300.0,27.4591,27.5351,27.4591,27.5047,696300.0
2011-03-15 15:25:00,36.18,36.19,36.15,36.16,100600.0,27.5047,27.5123,27.4819,27.4895,100600.0
2011-03-15 15:30:00,36.15,36.17,36.07,36.09,441100.0,27.4819,27.4971,27.4211,27.4363,441100.0
2011-03-15 15:35:00,36.09,36.14,36.06,36.13,247600.0,27.4363,27.4743,27.4135,27.4667,247600.0
2011-03-15 15:40:00,36.14,36.27,36.13,36.24,1198800.0,27.4743,27.5732,27.4667,27.5504,1198800.0
2011-03-15 15:45:00,36.23,36.23,36.09,36.12,1331000.0,27.5427,27.5427,27.4363,27.4591,1331000.0
2011-03-15 15:50:00,36.12,36.15,36.07,36.14,675900.0,27.4591,27.4819,27.4211,27.4743,675900.0
2011-03-15 15:55:00,36.13,36.15,36.01,36.03,788300.0,27.4667,27.4819,27.3755,27.3907,788300.0
2011-03-16 09:30:00,35.9,35.97,35.84,35.87,239200.0,27.2919,27.3451,27.2463,27.2691,239200.0
2011-03-16 09:35:00,35.87,35.93,35.86,35.87,324900.0,27.2691,27.3147,27.2615,27.2691,324900.0
2011-03-16 09:40:00,35.86,35.92,35.75,35.91,727800.0,27.2615,27.3071,27.1778,27.2995,727800.0
2011-03-16 09:45:00,35.9,35.91,35.78,35.83,300200.0,27.2919,27.2995,27.2007,27.2387,300200.0
2011-03-16 09:50:00,35.84,35.98,35.82,35.98,220000.0,27.2463,27.3527,27.2311,27.3527,220000.0
2011-03-16 09:55:00,35.98,36.01,35.94,35.96,272600.0,27.3527,27.3755,27.3223,27.3375,272600.0
2011-03-16 10:00:00,35.97,36.04,35.96,36.0,341900.0,27.3451,27.3983,27.3375,27.3679,341900.0
2011-03-16 10:05:00,36.0,36.06,35.96,36.01,170200.0,27.3679,27.4135,27.3375,27.3755,170200.0
2011-03-16 10:10:00,36.01,36.05,35.94,35.94,193100.0,27.3755,27.4059,27.3223,27.3223,193100.0
2011-03-16 10:15:00,35.94,35.99,35.9,35.99,126500.0,27.3223,27.3603,27.2919,27.3603,126500.0
2011-03-16 10:20:00,35.99,36.0,35.94,35.99,94500.0,27.3603,27.3679,27.3223,27.3603,94500.0
2011-03-16 10:25:00,35.99,36.01,35.95,35.99,79700.0,27.3603,27.3755,27.3299,27.3603,79700.0
2011-03-16 10:30:00,35.99,36.03,35.93,35.96,158900.0,27.3603,27.3907,27.3147,27.3375,158900.0
2011-03-16 10:35:00,35.96,36.01,35.91,36.0,156400.0,27.3375,27.3755,27.2995,27.3679,156400.0
2011-03-16 10:40:00,35.99,36.03,35.96,35.97,87600.0,27.3603,27.3907,27.3375,27.3451,87600.0
2011-03-16 10:45:00,35.96,36.01,35.94,35.99,300000.0,27.3375,27.3755,27.3223,27.3603,300000.0
2011-03-16 10:50:00,35.99,36.0,35.95,35.95,70000.0,27.3603,27.3679,27.3299,27.3299,70000.0
2011-03-16 10:55:00,35.96,35.96,35.8,35.8,299100.0,27.3375,27.3375,27.2159,27.2159,299100.0
2011-03-16 11:00:00,35.8,35.8,35.44,35.62,1579700.0,27.2159,27.2159,26.9422,27.079,1579700.0
2011-03-16 11:05:00,35.61,35.8,35.41,35.8,587900.0,27.0714,27.2159,26.9194,27.2159,587900.0
2011-03-16 11:10:00,35.79,35.88,35.72,35.8,663100.0,27.2083,27.2767,27.155,27.2159,663100.0
2011-03-16 11:15:00,35.8,35.82,35.7,35.75,336200.0,27.2159,27.2311,27.1398,27.1778,336200.0
2011-03-16 11:20:00,35.74,35.75,35.65,35.7,176000.0,27.1702,27.1778,27.1018,27.1398,176000.0
2011-03-16 11:25:00,35.7,35.76,35.68,35.75,269100.0,27.1398,27.1854,27.1246,27.1778,269100.0
2011-03-16 11:30:00,35.76,35.82,35.76,35.81,246400.0,27.1854,27.2311,27.1854,27.2235,246400.0
2011-03-16 11:35:00,35.81,35.84,35.71,35.77,175600.0,27.2235,27.2463,27.1474,27.193,175600.0
2011-03-16 11:40:00,35.76,35.81,35.72,35.74,322900.0,27.1854,27.2235,27.155,27.1702,322900.0
2011-03-16 11:45:00,35.73,35.74,35.64,35.7,343400.0,27.1626,27.1702,27.0942,27.1398,343400.0
2011-03-16 11:50:00,35.7,35.7,35.6,35.64,242300.0,27.1398,27.1398,27.0638,27.0942,242300.0
2011-03-16 11:55:00,35.63,35.67,35.59,35.62,124100.0,27.0866,27.117,27.0562,27.079,124100.0
2011-03-16 12:00:00,35.61,35.62,35.49,35.49,696000.0,27.0714,27.079,26.9802,26.9802,696000.0
2011-03-16 12:05:00,35.49,35.56,35.47,35.55,542300.0,26.9802,27.0334,26.965,27.0258,542300.0
2011-03-16 12:10:00,35.56,35.62,35.48,35.51,609500.0,27.0334,27.079,26.9726,26.9954,609500.0
2011-03-16 12:15:00,35.5,35.56,35.47,35.52,335400.0,26.9878,27.0334,26.965,27.003,335400.0
2011-03-16 12:20:00,35.51,35.62,35.49,35.62,171500.0,26.9954,27.079,26.9802,27.079,171500.0
2011-03-16 12:25:00,35.61,35.7,35.6,35.67,240400.0,27.0714,27.1398,27.0638,27.117,240400.0
2011-03-16 12:30:00,35.68,35.7,35.58,35.63,399000.0,27.1246,27.1398,27.0486,27.0866,399000.0
2011-03-16 12:35:00,35.62,35.65,35.52,35.54,192000.0,27.079,27.1018,27.003,27.0182,192000.0
2011-03-16 12:40:00,35.54,35.63,35.53,35.56,232500.0,27.0182,27.0866,27.0106,27.0334,232500.0
2011-03-16 12:45:00,35.55,35.68,35.55,35.62,239000.0,27.0258,27.1246,27.0258,27.079,239000.0
2011-03-16 12:50:00,35.62,35.66,35.57,35.6,105700.0,27.079,27.1094,27.041,27.0638,105700.0
2011-03-16 12:55:00,35.61,35.66,35.58,35.64,252400.0,27.0714,27.1094,27.0486,27.0942,252400.0
2011-03-16 13:00:00,35.65,35.7,35.65,35.66,122700.0,27.1018,27.1398,27.1018,27.1094,122700.0
2011-03-16 13:05:00,35.66,35.66,35.59,35.59,155100.0,27.1094,27.1094,27.0562,27.0562,155100.0
2011-03-16 13:10:00,35.6,35.61,35.54,35.58,145400.0,27.0638,27.0714,27.0182,27.0486,145400.0
2011-03-16 13:15:00,35.58,35.63,35.58,35.61,108700.0,27.0486,27.0866,27.0486,27.0714,108700.0
2011-03-16 13:20:00,35.62,35.65,35.52,35.52,60000.0,27.079,27.1018,27.003,27.003,60000.0
2011-03-16 13:25:00,35.53,35.58,35.52,35.58,118300.0,27.0106,27.0486,27.003,27.0486,118300.0
2011-03-16 13:30:00,35.57,35.59,35.48,35.53,588500.0,27.041,27.0562,26.9726,27.0106,588500.0
2011-03-16 13:35:00,35.53,35.55,35.45,35.49,124200.0,27.0106,27.0258,26.9498,26.9802,124200.0
2011-03-16 13:40:00,35.5,35.53,35.44,35.52,558200.0,26.9878,27.0106,26.9422,27.003,558200.0
2011-03-16 13:45:00,35.52,35.52,35.46,35.51,210900.0,27.003,27.003,26.9574,26.9954,210900.0
2011-03-16 13:50:00,35.51,35.56,35.49,35.49,181500.0,26.9954,27.0334,26.9802,26.9802,181500.0
2011-03-16 13:55:00,35.49,35.52,35.47,35.47,96400.0,26.9802,27.003,26.965,26.965,96400.0
2011-03-16 14:00:00,35.46,35.48,35.37,35.42,617200.0,26.9574,26.9726,26.889,26.927,617200.0
2011-03-16 14:05:00,35.42,35.42,35.28,35.34,500700.0,26.927,26.927,26.8205,26.8662,500700.0
2011-03-16 14:10:00,35.34,35.34,35.13,35.24,628800.0,26.8662,26.8662,26.7065,26.7901,628800.0
2011-03-16 14:15:00,35.24,35.24,35.09,35.1,429800.0,26.7901,26.7901,26.6761,26.6837,429800.0
2011-03-16 14:20:00,35.09,35.32,35.08,35.29,592200.0,26.6761,26.8509,26.6685,26.8281,592200.0
2011-03-16 14:25:00,35.29,35.4,35.29,35.32,246400.0,26.8281,26.9118,26.8281,26.8509,246400.0
2011-03-16 14:30:00,35.32,35.41,35.29,35.36,667800.0,26.8509,26.9194,26.8281,26.8814,667800.0
2011-03-16 14:35:00,35.36,35.54,35.34,35.53,772900.0,26.8814,27.0182,26.8662,27.0106,772900.0
2011-03-16 14:40:00,35.54,35.67,35.52,35.55,645300.0,27.0182,27.117,27.003,27.0258,645300.0
2011-03-16 14:45:00,35.55,35.66,35.52,35.61,398100.0,27.0258,27.1094,27.003,27.0714,398100.0
2011-03-16 14:50:00,35.6,35.65,35.57,35.6,465800.0,27.0638,27.1018,27.041,27.0638,465800.0
2011-03-16 14:55:00,35.6,35.69,35.55,35.57,533100.0,27.0638,27.1322,27.0258,27.041,533100.0
2011-03-16 15:00:00,35.57,35.65,35.53,35.61,394000.0,27.041,27.1018,27.0106,27.0714,394000.0
2011-03-16 15:05:00,35.62,35.62,35.54,35.58,152800.0,27.079,27.079,27.0182,27.0486,152800.0
2011-03-16 15:10:00,35.58,35.65,35.51,35.51,252800.0,27.0486,27.1018,26.9954,26.9954,252800.0
2011-03-16 15:15:00,35.51,35.61,35.5,35.56,428100.0,26.9954,27.0714,26.9878,27.0334,428100.0
2011-03-16 15:20:00,35.56,35.63,35.52,35.57,418200.0,27.0334,27.0866,27.003,27.041,418200.0
2011-03-16 15:25:00,35.56,35.61,35.37,35.45,501700.0,27.0334,27.0714,26.889,26.9498,501700.0
2011-03-16 15:30:00,35.44,35.48,35.37,35.43,675200.0,26.9422,26.9726,26.889,26.9346,675200.0
2011-03-16 15:35:00,35.43,35.5,35.42,35.42,497400.0,26.9346,26.9878,26.927,26.927,497400.0
2011-03-16 15:40:00,35.42,35.5,35.39,35.47,511600.0,26.927,26.9878,26.9042,26.965,511600.0
2011-03-16 15:45:00,35.47,35.47,35.36,35.43,589300.0,26.965,26.965,26.8814,26.9346,589300.0
2011-03-16 15:50:00,35.43,35.44,35.35,35.4,738800.0,26.9346,26.9422,26.8738,26.9118,738800.0
2011-03-16 15:55:00,35.4,35.41,35.33,35.35,1620000.0,26.9118,26.9194,26.8586,26.8738,1620000.0
2011-03-17 09:30:00,35.93,36.06,35.9,36.01,780700.0,27.3147,27.4135,27.2919,27.3755,780700.0
2011-03-17 09:35:00,36.01,36.04,35.91,36.04,970200.0,27.3755,27.3983,27.2995,27.3983,970200.0
2011-03-17 09:40:00,36.04,36.05,35.85,35.9,712000.0,27.3983,27.4059,27.2539,27.2919,712000.0
2011-03-17 09:45:00,35.9,35.9,35.81,35.88,416600.0,27.2919,27.2919,27.2235,27.2767,416600.0
2011-03-17 09:50:00,35.88,35.99,35.87,35.92,256700.0,27.2767,27.3603,27.2691,27.3071,256700.0
2011-03-17 09:55:00,35.92,36.01,35.91,35.93,1010100.0,27.3071,27.3755,27.2995,27.3147,1010100.0
2011-03-17 10:00:00,35.93,36.08,35.92,35.96,969500.0,27.3147,27.4287,27.3071,27.3375,969500.0
2011-03-17 10:05:00,35.96,36.09,35.95,36.09,1145100.0,27.3375,27.4363,27.3299,27.4363,1145100.0
2011-03-17 10:10:00,36.1,36.15,36.06,36.07,799400.0,27.4439,27.4819,27.4135,27.4211,799400.0
2011-03-17 10:15:00,36.07,36.27,36.07,36.27,1212200.0,27.4211,27.5732,27.4211,27.5732,1212200.0
2011-03-17 10:20:00,36.26,36.28,36.2,36.22,78900.0,27.5656,27.5808,27.5199,27.5351,78900.0
2011-03-17 10:25:00,36.22,36.28,36.18,36.2,714300.0,27.5351,27.5808,27.5047,27.5199,714300.0
2011-03-17 10:30:00,36.19,36.21,36.17,36.19,281600.0,27.5123,27.5275,27.4971,27.5123,281600.0
2011-03-17 10:35:00,36.19,36.23,36.19,36.2,122900.0,27.5123,27.5427,27.5123,27.5199,122900.0
2011-03-17 10:40:00,36.2,36.2,36.1,36.13,390600.0,27.5199,27.5199,27.4439,27.4667,390600.0
2011-03-17 10:45:00,36.14,36.14,36.08,36.12,206300.0,27.4743,27.4743,27.4287,27.4591,206300.0
2011-03-17 10:50:00,36.12,36.14,36.05,36.12,95400.0,27.4591,27.4743,27.4059,27.4591,95400.0
2011-03-17 10:55:00,36.12,36.14,36.05,36.08,194200.0,27.4591,27.4743,27.4059,27.4287,194200.0
2011-03-17 11:00:00,36.08,36.13,36.07,36.13,119400.0,27.4287,27.4667,27.4211,27.4667,119400.0
2011-03-17 11:05:00,36.13,36.15,36.11,36.14,228900.0,27.4667,27.4819,27.4515,27.4743,228900.0
2011-03-17 11:10:00,36.14,36.15,36.02,36.03,505800.0,27.4743,27.4819,27.3831,27.3907,505800.0
2011-03-17 11:15:00,36.03,36.06,35.99,36.04,503100.0,27.3907,27.4135,27.3603,27.3983,503100.0
2011-03-17 11:20:00,36.03,36.06,35.97,35.99,266200.0,27.3907,27.4135,27.3451,27.3603,266200.0
2011-03-17 11:25:00,35.99,36.02,35.96,35.99,273300.0,27.3603,27.3831,27.3375,27.3603,273300.0
2011-03-17 11:30:00,36.0,36.06,35.98,36.06,255600.0,27.3679,27.4135,27.3527,27.4135,255600.0
2011-03-17 11:35:00,36.07,36.09,36.02,36.04,365300.0,27.4211,27.4363,27.3831,27.3983,365300.0
2011-03-17 11:40:00,36.04,36.05,36.0,36.02,75200.0,27.3983,27.4059,27.3679,27.3831,75200.0
2011-03-17 11:45:00,36.01,36.01,35.95,35.95,104400.0,27.3755,27.3755,27.3299,27.3299,104400.0
2011-03-17 11:50:00,35.96,36.0,35.93,35.97,565000.0,27.3375,27.3679,27.3147,27.3451,565000.0
2011-03-17 11:55:00,35.97,35.99,35.91,35.91,167700.0,27.3451,27.3603,27.2995,27.2995,167700.0
2011-03-17 12:00:00,35.91,35.94,35.89,35.93,107900.0,27.2995,27.3223,27.2843,27.3147,107900.0
2011-03-17 12:05:00,35.93,35.99,35.91,35.98,139700.0,27.3147,27.3603,27.2995,27.3527,139700.0
2011-03-17 12:10:00,35.98,36.01,35.97,36.01,105500.0,27.3527,27.3755,27.3451,27.3755,105500.0
2011-03-17 12:15:00,36.01,36.03,35.99,36.0,79500.0,27.3755,27.3907,27.3603,27.3679,79500.0
2011-03-17 12:20:00,36.01,36.04,36.0,36.02,337100.0,27.3755,27.3983,27.3679,27.3831,337100.0
2011-03-17 12:25:00,36.01,36.03,36.0,36.0,39100.0,27.3755,27.3907,27.3679,27.3679,39100.0
2011-03-17 12:30:00,36.01,36.07,36.01,36.05,250300.0,27.3755,27.4211,27.3755,27.4059,250300.0
2011-03-17 12:35:00,36.05,36.06,36.01,36.01,30000.0,27.4059,27.4135,27.3755,27.3755,30000.0
2011-03-17 12:40:00,36.01,36.02,36.0,36.0,24800.0,27.3755,27.3831,27.3679,27.3679,24800.0
2011-03-17 12:45:00,35.99,36.0,35.93,35.96,101200.0,27.3603,27.3679,27.3147,27.3375,101200.0
2011-03-17 12:50:00,35.96,35.99,35.95,35.97,42300.0,27.3375,27.3603,27.3299,27.3451,42300.0
2011-03-17 12:55:00,35.97,35.98,35.95,35.95,27300.0,27.3451,27.3527,27.3299,27.3299,27300.0
2011-03-17 13:00:00,35.95,35.97,35.93,35.95,54900.0,27.3299,27.3451,27.3147,27.3299,54900.0
2011-03-17 13:05:00,35.96,36.0,35.96,35.98,39700.0,27.3375,27.3679,27.3375,27.3527,39700.0
2011-03-17 13:10:00,36.0,36.03,36.0,36.01,101000.0,27.3679,27.3907,27.3679,27.3755,101000.0
2011-03-17 13:15:00,36.02,36.03,35.95,35.96,80500.0,27.3831,27.3907,27.3299,27.3375,80500.0
2011-03-17 13:20:00,35.96,35.98,35.91,35.92,142800.0,27.3375,27.3527,27.2995,27.3071,142800.0
2011-03-17 13:25:00,35.92,35.92,35.79,35.79,600400.0,27.3071,27.3071,27.2083,27.2083,600400.0
2011-03-17 13:30:00,35.79,35.87,35.75,35.86,586700.0,27.2083,27.2691,27.1778,27.2615,586700.0
2011-03-17 13:35:00,35.86,35.9,35.84,35.89,412400.0,27.2615,27.2919,27.2463,27.2843,412400.0
2011-03-17 13:40:00,35.89,35.89,35.81,35.83,142800.0,27.2843,27.2843,27.2235,27.2387,142800.0
2011-03-17 13:45:00,35.82,35.82,35.78,35.81,241700.0,27.2311,27.2311,27.2007,27.2235,241700.0
2011-03-17 13:50:00,35.81,35.81,35.68,35.68,447500.0,27.2235,27.2235,27.1246,27.1246,447500.0
2011-03-17 13:55:00,35.69,35.78,35.69,35.78,264000.0,27.1322,27.2007,27.1322,27.2007,264000.0
2011-03-17 14:00:00,35.78,35.81,35.75,35.81,241000.0,27.2007,27.2235,27.1778,27.2235,241000.0
2011-03-17 14:05:00,35.81,35.83,35.76,35.76,421100.0,27.2235,27.2387,27.1854,27.1854,421100.0
2011-03-17 14:10:00,35.77,35.77,35.69,35.72,318000.0,27.193,27.193,27.1322,27.155,318000.0
2011-03-17 14:15:00,35.72,35.79,35.7,35.78,211900.0,27.155,27.2083,27.1398,27.2007,211900.0
2011-03-17 14:20:00,35.77,35.8,35.73,35.79,178600.0,27.193,27.2159,27.1626,27.2083,178600.0
2011-03-17 14:25:00,35.79,35.84,35.76,35.79,309800.0,27.2083,27.2463,27.1854,27.2083,309800.0
2011-03-17 14:30:00,35.79,35.86,35.79,35.85,467800.0,27.2083,27.2615,27.2083,27.2539,467800.0
2011-03-17 14:35:00,35.85,35.87,35.83,35.84,170200.0,27.2539,27.2691,27.2387,27.2463,170200.0
2011-03-17 14:40:00,35.83,35.89,35.83,35.87,191400.0,27.2387,27.2843,27.2387,27.2691,191400.0
2011-03-17 14:45:00,35.88,35.9,35.86,35.87,97600.0,27.2767,27.2919,27.2615,27.2691,97600.0
2011-03-17 14:50:00,35.87,35.94,35.86,35.94,395900.0,27.2691,27.3223,27.2615,27.3223,395900.0
2011-03-17 14:55:00,35.94,35.97,35.9,35.91,544500.0,27.3223,27.3451,27.2919,27.2995,544500.0
2011-03-17 15:00:00,35.91,35.94,35.87,35.92,436100.0,27.2995,27.3223,27.2691,27.3071,436100.0
2011-03-17 15:05:00,35.92,35.95,35.89,35.91,120600.0,27.3071,27.3299,27.2843,27.2995,120600.0
2011-03-17 15:10:00,35.93,35.93,35.9,35.93,76800.0,27.3147,27.3147,27.2919,27.3147,76800.0
2011-03-17 15:15:00,35.92,35.93,35.86,35.89,163000.0,27.3071,27.3147,27.2615,27.2843,163000.0
2011-03-17 15:20:00,35.89,35.91,35.87,35.88,253800.0,27.2843,27.2995,27.2691,27.2767,253800.0
2011-03-17 15:25:00,35.88,35.88,35.81,35.84,173600.0,27.2767,27.2767,27.2235,27.2463,173600.0
2011-03-17 15:30:00,35.84,35.87,35.82,35.85,276400.0,27.2463,27.2691,27.2311,27.2539,276400.0
2011-03-17 15:35:00,35.84,35.92,35.84,35.91,213400.0,27.2463,27.3071,27.2463,27.2995,213400.0
2011-03-17 15:40:00,35.92,35.94,35.87,35.89,261900.0,27.3071,27.3223,27.2691,27.2843,261900.0
2011-03-17 15:45:00,35.89,36.0,35.88,35.93,1276000.0,27.2843,27.3679,27.2767,27.3147,1276000.0
2011-03-17 15:50:00,35.93,35.94,35.88,35.94,398100.0,27.3147,27.3223,27.2767,27.3223,398100.0
2011-03-17 15:55:00,35.94,35.94,35.87,35.88,966100.0,27.3223,27.3223,27.2691,27.2767,966100.0
2011-03-18 09:30:00,36.31,36.35,36.27,36.3,580900.0,27.7242,27.7547,27.6936,27.7165,580900.0
2011-03-18 09:35:00,36.3,36.31,36.24,36.27,894200.0,27.7165,27.7242,27.6707,27.6936,894200.0
2011-03-18 09:40:00,36.27,36.38,36.26,36.35,552200.0,27.6936,27.7776,27.686,27.7547,552200.0
2011-03-18 09:45:00,36.35,36.37,36.22,36.28,572900.0,27.7547,27.77,27.6554,27.7013,572900.0
2011-03-18 09:50:00,36.28,36.37,36.28,36.35,225700.0,27.7013,27.77,27.7013,27.7547,225700.0
2011-03-18 09:55:00,36.36,36.37,36.29,36.32,169100.0,27.7623,27.77,27.7089,27.7318,169100.0
2011-03-18 10:00:00,36.33,36.36,36.28,36.29,563600.0,27.7394,27.7623,27.7013,27.7089,563600.0
2011-03-18 10:05:00,36.29,36.32,36.22,36.26,220600.0,27.7089,27.7318,27.6554,27.686,220600.0
2011-03-18 10:10:00,36.26,36.28,36.18,36.22,366400.0,27.686,27.7013,27.6249,27.6554,366400.0
2011-03-18 10:15:00,36.22,36.29,36.22,36.27,125600.0,27.6554,27.7089,27.6554,27.6936,125600.0
2011-03-18 10:20:00,36.27,36.28,36.23,36.27,76900.0,27.6936,27.7013,27.6631,27.6936,76900.0
2011-03-18 10:25:00,36.27,36.28,36.17,36.19,180200.0,27.6936,27.7013,27.6173,27.6325,180200.0
2011-03-18 10:30:00,36.19,36.23,36.16,36.21,235300.0,27.6325,27.6631,27.6096,27.6478,235300.0
2011-03-18 10:35:00,36.21,36.26,36.21,36.25,387600.0,27.6478,27.686,27.6478,27.6783,387600.0
2011-03-18 10:40:00,36.25,36.31,36.24,36.31,114600.0,27.6783,27.7242,27.6707,27.7242,114600.0
2011-03-18 10:45:00,36.31,36.33,36.29,36.32,145200.0,27.7242,27.7394,27.7089,27.7318,145200.0
2011-03-18 10:50:00,36.31,36.33,36.28,36.28,111700.0,27.7242,27.7394,27.7013,27.7013,111700.0
2011-03-18 10:55:00,36.27,36.3,36.24,36.27,135500.0,27.6936,27.7165,27.6707,27.6936,135500.0
2011-03-18 11:00:00,36.28,36.34,36.27,36.29,148600.0,27.7013,27.7471,27.6936,27.7089,148600.0
2011-03-18 11:05:00,36.3,36.31,36.24,36.26,59900.0,27.7165,27.7242,27.6707,27.686,59900.0
2011-03-18 11:10:00,36.26,36.28,36.24,36.26,184000.0,27.686,27.7013,27.6707,27.686,184000.0
2011-03-18 11:15:00,36.27,36.28,36.23,36.23,137000.0,27.6936,27.7013,27.6631,27.6631,137000.0
2011-03-18 11:20:00,36.23,36.24,36.19,36.22,172800.0,27.6631,27.6707,27.6325,27.6554,172800.0
2011-03-18 11:25:00,36.22,36.23,36.13,36.14,307400.0,27.6554,27.6631,27.5867,27.5944,307400.0
2011-03-18 11:30:00,36.14,36.18,36.12,36.14,221000.0,27.5944,27.6249,27.5791,27.5944,221000.0
2011-03-18 11:35:00,36.14,36.2,36.12,36.17,176100.0,27.5944,27.6402,27.5791,27.6173,176100.0
2011-03-18 11:40:00,36.18,36.21,36.08,36.1,185200.0,27.6249,27.6478,27.5485,27.5638,185200.0
2011-03-18 11:45:00,36.1,36.13,36.05,36.09,348700.0,27.5638,27.5867,27.5256,27.5562,348700.0
2011-03-18 11:50:00,36.1,36.14,36.09,36.13,154800.0,27.5638,27.5944,27.5562,27.5867,154800.0
2011-03-18 11:55:00,36.13,36.16,36.11,36.14,94000.0,27.5867,27.6096,27.5714,27.5944,94000.0
2011-03-18 12:00:00,36.14,36.15,36.11,36.12,73100.0,27.5944,27.602,27.5714,27.5791,73100.0
2011-03-18 12:05:00,36.12,36.16,36.12,36.13,58800.0,27.5791,27.6096,27.5791,27.5867,58800.0
2011-03-18 12:10:00,36.13,36.13,36.08,36.11,106300.0,27.5867,27.5867,27.5485,27.5714,106300.0
2011-03-18 12:15:00,36.11,36.12,36.09,36.1,110700.0,27.5714,27.5791,27.5562,27.5638,110700.0
2011-03-18 12:20:00,36.11,36.18,36.09,36.17,113200.0,27.5714,27.6249,27.5562,27.6173,113200.0
2011-03-18 12:25:00,36.17,36.18,36.13,36.15,38900.0,27.6173,27.6249,27.5867,27.602,38900.0
2011-03-18 12:30:00,36.16,36.16,36.12,36.13,49300.0,27.6096,27.6096,27.5791,27.5867,49300.0
2011-03-18 12:35:00,36.14,36.15,36.09,36.11,134600.0,27.5944,27.602,27.5562,27.5714,134600.0
2011-03-18 12:40:00,36.11,36.13,36.07,36.1,37400.0,27.5714,27.5867,27.5409,27.5638,37400.0
2011-03-18 12:45:00,36.09,36.15,36.08,36.14,96800.0,27.5562,27.602,27.5485,27.5944,96800.0
2011-03-18 12:50:00,36.15,36.16,36.09,36.1,26200.0,27.602,27.6096,27.5562,27.5638,26200.0
2011-03-18 12:55:00,36.09,36.13,36.08,36.08,68200.0,27.5562,27.5867,27.5485,27.5485,68200.0
2011-03-18 13:00:00,36.09,36.12,36.09,36.12,34200.0,27.5562,27.5791,27.5562,27.5791,34200.0
2011-03-18 13:05:00,36.12,36.14,36.11,36.12,30800.0,27.5791,27.5944,27.5714,27.5791,30800.0
2011-03-18 13:10:00,36.13,36.14,36.12,36.12,70600.0,27.5867,27.5944,27.5791,27.5791,70600.0
2011-03-18 13:15:00,36.12,36.16,36.12,36.15,97200.0,27.5791,27.6096,27.5791,27.602,97200.0
2011-03-18 13:20:00,36.14,36.16,36.12,36.14,108900.0,27.5944,27.6096,27.5791,27.5944,108900.0
2011-03-18 13:25:00,36.14,36.14,36.08,36.12,201800.0,27.5944,27.5944,27.5485,27.5791,201800.0
2011-03-18 13:30:00,36.13,36.14,36.09,36.11,91200.0,27.5867,27.5944,27.5562,27.5714,91200.0
2011-03-18 13:35:00,36.11,36.15,36.11,36.15,82900.0,27.5714,27.602,27.5714,27.602,82900.0
2011-03-18 13:40:00,36.15,36.15,36.09,36.1,49000.0,27.602,27.602,27.5562,27.5638,49000.0
2011-03-18 13:45:00,36.09,36.13,36.09,36.11,84000.0,27.5562,27.5867,27.5562,27.5714,84000.0
2011-03-18 13:50:00,36.11,36.13,36.09,36.1,74700.0,27.5714,27.5867,27.5562,27.5638,74700.0
2011-03-18 13:55:00,36.1,36.12,36.08,36.08,85600.0,27.5638,27.5791,27.5485,27.5485,85600.0
2011-03-18 14:00:00,36.08,36.09,36.06,36.09,68400.0,27.5485,27.5562,27.5333,27.5562,68400.0
2011-03-18 14:05:00,36.09,36.09,36.06,36.08,110200.0,27.5562,27.5562,27.5333,27.5485,110200.0
2011-03-18 14:10:00,36.08,36.08,36.03,36.03,148100.0,27.5485,27.5485,27.5104,27.5104,148100.0
2011-03-18 14:15:00,36.03,36.04,35.94,35.94,424000.0,27.5104,27.518,27.4416,27.4416,424000.0
2011-03-18 14:20:00,35.94,36.01,35.94,35.99,191300.0,27.4416,27.4951,27.4416,27.4798,191300.0
2011-03-18 14:25:00,36.0,36.01,35.97,36.01,163900.0,27.4875,27.4951,27.4646,27.4951,163900.0
2011-03-18 14:30:00,36.01,36.03,35.97,35.97,126600.0,27.4951,27.5104,27.4646,27.4646,126600.0
2011-03-18 14:35:00,35.96,36.06,35.96,36.05,206100.0,27.4569,27.5333,27.4569,27.5256,206100.0
2011-03-18 14:40:00,36.05,36.06,36.03,36.04,151300.0,27.5256,27.5333,27.5104,27.518,151300.0
2011-03-18 14:45:00,36.03,36.03,35.99,35.99,178900.0,27.5104,27.5104,27.4798,27.4798,178900.0
2011-03-18 14:50:00,36.0,36.03,35.98,35.99,125100.0,27.4875,27.5104,27.4722,27.4798,125100.0
2011-03-18 14:55:00,35.98,36.0,35.89,35.92,177100.0,27.4722,27.4875,27.4035,27.4264,177100.0
2011-03-18 15:00:00,35.92,35.95,35.92,35.94,82100.0,27.4264,27.4493,27.4264,27.4416,82100.0
2011-03-18 15:05:00,35.93,35.95,35.9,35.94,107400.0,27.434,27.4493,27.4111,27.4416,107400.0
2011-03-18 15:10:00,35.94,35.95,35.89,35.9,395800.0,27.4416,27.4493,27.4035,27.4111,395800.0
2011-03-18 15:15:00,35.9,35.94,35.87,35.94,317500.0,27.4111,27.4416,27.3882,27.4416,317500.0
2011-03-18 15:20:00,35.94,35.95,35.89,35.92,724200.0,27.4416,27.4493,27.4035,27.4264,724200.0
2011-03-18 15:25:00,35.91,35.93,35.87,35.88,149000.0,27.4187,27.434,27.3882,27.3958,149000.0
2011-03-18 15:30:00,35.88,35.98,35.88,35.95,494800.0,27.3958,27.4722,27.3958,27.4493,494800.0
2011-03-18 15:35:00,35.95,35.98,35.95,35.97,224200.0,27.4493,27.4722,27.4493,27.4646,224200.0
2011-03-18 15:40:00,35.97,35.99,35.95,35.96,190700.0,27.4646,27.4798,27.4493,27.4569,190700.0
2011-03-18 15:45:00,35.96,35.99,35.93,35.95,572700.0,27.4569,27.4798,27.434,27.4493,572700.0
2011-03-18 15:50:00,35.95,35.99,35.95,35.97,372000.0,27.4493,27.4798,27.4493,27.4646,372000.0
2011-03-18 15:55:00,35.98,36.02,35.97,36.0,1135600.0,27.4722,27.5027,27.4646,27.4875,1135600.0
2011-03-21 09:30:00,36.68,36.68,36.52,36.61,316300.0,28.0067,28.0067,27.8845,27.9532,316300.0
2011-03-21 09:35:00,36.62,36.63,36.53,36.57,413800.0,27.9609,27.9685,27.8921,27.9227,413800.0
2011-03-21 09:40:00,36.57,36.63,36.54,36.62,346800.0,27.9227,27.9685,27.8998,27.9609,346800.0
2011-03-21 09:45:00,36.62,36.72,36.62,36.72,378100.0,27.9609,28.0372,27.9609,28.0372,378100.0
2011-03-21 09:50:00,36.72,36.72,36.65,36.68,165100.0,28.0372,28.0372,27.9838,28.0067,165100.0
2011-03-21 09:55:00,36.68,36.7,36.67,36.7,134300.0,28.0067,28.0219,27.999,28.0219,134300.0
2011-03-21 10:00:00,36.7,36.72,36.66,36.72,305100.0,28.0219,28.0372,27.9914,28.0372,305100.0
2011-03-21 10:05:00,36.72,36.8,36.72,36.76,527300.0,28.0372,28.0983,28.0372,28.0677,527300.0
2011-03-21 10:10:00,36.77,36.8,36.76,36.77,93200.0,28.0754,28.0983,28.0677,28.0754,93200.0
2011-03-21 10:15:00,36.77,36.77,36.73,36.74,72800.0,28.0754,28.0754,28.0448,28.0525,72800.0
2011-03-21 10:20:00,36.74,36.78,36.71,36.76,190800.0,28.0525,28.083,28.0296,28.0677,190800.0
2011-03-21 10:25:00,36.76,36.8,36.75,36.8,63900.0,28.0677,28.0983,28.0601,28.0983,63900.0
2011-03-21 10:30:00,36.8,36.81,36.75,36.75,192800.0,28.0983,28.1059,28.0601,28.0601,192800.0
2011-03-21 10:35:00,36.75,36.79,36.73,36.73,126900.0,28.0601,28.0907,28.0448,28.0448,126900.0
2011-03-21 10:40:00,36.73,36.76,36.73,36.75,92500.0,28.0448,28.0677,28.0448,28.0601,92500.0
2011-03-21 10:45:00,36.75,36.77,36.74,36.77,131000.0,28.0601,28.0754,28.0525,28.0754,131000.0
2011-03-21 10:50:00,36.76,36.77,36.73,36.74,204100.0,28.0677,28.0754,28.0448,28.0525,204100.0
2011-03-21 10:55:00,36.74,36.79,36.74,36.79,138100.0,28.0525,28.0907,28.0525,28.0907,138100.0
2011-03-21 11:00:00,36.78,36.85,36.77,36.83,276600.0,28.083,28.1365,28.0754,28.1212,276600.0
2011-03-21 11:05:00,36.83,36.84,36.8,36.81,98100.0,28.1212,28.1288,28.0983,28.1059,98100.0
2011-03-21 11:10:00,36.82,36.84,36.82,36.84,49500.0,28.1136,28.1288,28.1136,28.1288,49500.0
2011-03-21 11:15:00,36.84,36.87,36.83,36.86,312500.0,28.1288,28.1517,28.1212,28.1441,312500.0
2011-03-21 11:20:00,36.87,36.87,36.84,36.85,127900.0,28.1517,28.1517,28.1288,28.1365,127900.0
2011-03-21 11:25:00,36.85,36.85,36.83,36.83,37400.0,28.1365,28.1365,28.1212,28.1212,37400.0
2011-03-21 11:30:00,36.83,36.85,36.8,36.8,39800.0,28.1212,28.1365,28.0983,28.0983,39800.0
2011-03-21 11:35:00,36.82,36.82,36.8,36.8,26700.0,28.1136,28.1136,28.0983,28.0983,26700.0
2011-03-21 11:40:00,36.8,36.81,36.79,36.8,55400.0,28.0983,28.1059,28.0907,28.0983,55400.0
2011-03-21 11:45:00,36.79,36.81,36.77,36.8,41300.0,28.0907,28.1059,28.0754,28.0983,41300.0
2011-03-21 11:50:00,36.8,36.81,36.79,36.8,34500.0,28.0983,28.1059,28.0907,28.0983,34500.0
2011-03-21 11:55:00,36.8,36.81,36.78,36.79,57200.0,28.0983,28.1059,28.083,28.0907,57200.0
2011-03-21 12:00:00,36.79,36.82,36.79,36.82,81300.0,28.0907,28.1136,28.0907,28.1136,81300.0
2011-03-21 12:05:00,36.82,36.82,36.8,36.82,24100.0,28.1136,28.1136,28.0983,28.1136,24100.0
2011-03-21 12:10:00,36.82,36.82,36.8,36.8,66800.0,28.1136,28.1136,28.0983,28.0983,66800.0
2011-03-21 12:15:00,36.8,36.81,36.79,36.81,74900.0,28.0983,28.1059,28.0907,28.1059,74900.0
2011-03-21 12:20:00,36.8,36.8,36.77,36.8,63900.0,28.0983,28.0983,28.0754,28.0983,63900.0
2011-03-21 12:25:00,36.79,36.81,36.77,36.81,86400.0,28.0907,28.1059,28.0754,28.1059,86400.0
2011-03-21 12:30:00,36.82,36.83,36.79,36.81,123800.0,28.1136,28.1212,28.0907,28.1059,123800.0
2011-03-21 12:35:00,36.81,36.83,36.78,36.8,34600.0,28.1059,28.1212,28.083,28.0983,34600.0
2011-03-21 12:40:00,36.79,36.81,36.78,36.78,25000.0,28.0907,28.1059,28.083,28.083,25000.0
2011-03-21 12:45:00,36.78,36.8,36.77,36.8,44200.0,28.083,28.0983,28.0754,28.0983,44200.0
2011-03-21 12:50:00,36.79,36.8,36.77,36.79,16400.0,28.0907,28.0983,28.0754,28.0907,16400.0
2011-03-21 12:55:00,36.8,36.8,36.77,36.78,21800.0,28.0983,28.0983,28.0754,28.083,21800.0
2011-03-21 13:00:00,36.78,36.79,36.77,36.78,28700.0,28.083,28.0907,28.0754,28.083,28700.0
2011-03-21 13:05:00,36.78,36.8,36.78,36.79,20200.0,28.083,28.0983,28.083,28.0907,20200.0
2011-03-21 13:10:00,36.79,36.79,36.78,36.79,8400.0,28.0907,28.0907,28.083,28.0907,8400.0
2011-03-21 13:15:00,36.78,36.81,36.77,36.8,28500.0,28.083,28.1059,28.0754,28.0983,28500.0
2011-03-21 13:20:00,36.79,36.79,36.77,36.79,25100.0,28.0907,28.0907,28.0754,28.0907,25100.0
2011-03-21 13:25:00,36.79,36.79,36.71,36.75,118200.0,28.0907,28.0907,28.0296,28.0601,118200.0
2011-03-21 13:30:00,36.75,36.75,36.71,36.72,31700.0,28.0601,28.0601,28.0296,28.0372,31700.0
2011-03-21 13:35:00,36.73,36.76,36.73,36.75,46000.0,28.0448,28.0677,28.0448,28.0601,46000.0
2011-03-21 13:40:00,36.75,36.75,36.72,36.72,40800.0,28.0601,28.0601,28.0372,28.0372,40800.0
2011-03-21 13:45:00,36.73,36.77,36.73,36.73,40400.0,28.0448,28.0754,28.0448,28.0448,40400.0
2011-03-21 13:50:00,36.74,36.75,36.74,36.75,75000.0,28.0525,28.0601,28.0525,28.0601,75000.0
2011-03-21 13:55:00,36.75,36.8,36.75,36.8,25600.0,28.0601,28.0983,28.0601,28.0983,25600.0
2011-03-21 14:00:00,36.8,36.8,36.77,36.78,136700.0,28.0983,28.0983,28.0754,28.083,136700.0
2011-03-21 14:05:00,36.78,36.79,36.77,36.77,68400.0,28.083,28.0907,28.0754,28.0754,68400.0
2011-03-21 14:10:00,36.78,36.79,36.75,36.77,35900.0,28.083,28.0907,28.0601,28.0754,35900.0
2011-03-21 14:15:00,36.77,36.8,36.77,36.78,28800.0,28.0754,28.0983,28.0754,28.083,28800.0
2011-03-21 14:20:00,36.79,36.79,36.75,36.75,45700.0,28.0907,28.0907,28.0601,28.0601,45700.0
2011-03-21 14:25:00,36.76,36.79,36.75,36.77,147400.0,28.0677,28.0907,28.0601,28.0754,147400.0
2011-03-21 14:30:00,36.77,36.8,36.77,36.8,38200.0,28.0754,28.0983,28.0754,28.0983,38200.0
2011-03-21 14:35:00,36.8,36.81,36.79,36.81,77000.0,28.0983,28.1059,28.0907,28.1059,77000.0
2011-03-21 14:40:00,36.81,36.81,36.75,36.76,40400.0,28.1059,28.1059,28.0601,28.0677,40400.0
2011-03-21 14:45:00,36.76,36.79,36.75,36.75,55200.0,28.0677,28.0907,28.0601,28.0601,55200.0
2011-03-21 14:50:00,36.75,36.76,36.73,36.75,21200.0,28.0601,28.0677,28.0448,28.0601,21200.0
2011-03-21 14:55:00,36.76,36.77,36.73,36.73,35200.0,28.0677,28.0754,28.0448,28.0448,35200.0
2011-03-21 15:00:00,36.73,36.76,36.73,36.73,38200.0,28.0448,28.0677,28.0448,28.0448,38200.0
2011-03-21 15:05:00,36.74,36.78,36.73,36.77,80800.0,28.0525,28.083,28.0448,28.0754,80800.0
2011-03-21 15:10:00,36.77,36.78,36.71,36.71,70400.0,28.0754,28.083,28.0296,28.0296,70400.0
2011-03-21 15:15:00,36.72,36.74,36.7,36.71,152500.0,28.0372,28.0525,28.0219,28.0296,152500.0
2011-03-21 15:20:00,36.71,36.71,36.64,36.68,293900.0,28.0296,28.0296,27.9761,28.0067,293900.0
2011-03-21 15:25:00,36.68,36.68,36.65,36.68,190300.0,28.0067,28.0067,27.9838,28.0067,190300.0
2011-03-21 15:30:00,36.68,36.72,36.68,36.72,290100.0,28.0067,28.0372,28.0067,28.0372,290100.0
2011-03-21 15:35:00,36.71,36.74,36.71,36.71,143700.0,28.0296,28.0525,28.0296,28.0296,143700.0
2011-03-21 15:40:00,36.72,36.73,36.69,36.73,180500.0,28.0372,28.0448,28.0143,28.0448,180500.0
2011-03-21 15:45:00,36.73,36.74,36.71,36.74,298800.0,28.0448,28.0525,28.0296,28.0525,298800.0
2011-03-21 15:50:00,36.74,36.77,36.71,36.75,569900.0,28.0525,28.0754,28.0296,28.0601,569900.0
2011-03-21 15:55:00,36.76,36.76,36.72,36.75,861200.0,28.0677,28.0677,28.0372,28.0601,861200.0
2011-03-22 09:30:00,36.78,36.78,36.63,36.71,170700.0,28.083,28.083,27.9685,28.0296,170700.0
2011-03-22 09:35:00,36.71,36.74,36.67,36.72,103900.0,28.0296,28.0525,27.999,28.0372,103900.0
2011-03-22 09:40:00,36.71,36.71,36.63,36.65,241200.0,28.0296,28.0296,27.9685,27.9838,241200.0
2011-03-22 09:45:00,36.65,36.65,36.56,36.58,456600.0,27.9838,27.9838,27.915,27.9303,456600.0
2011-03-22 09:50:00,36.58,36.64,36.58,36.62,166800.0,27.9303,27.9761,27.9303,27.9609,166800.0
2011-03-22 09:55:00,36.63,36.66,36.58,36.58,131200.0,27.9685,27.9914,27.9303,27.9303,131200.0
2011-03-22 10:00:00,36.58,36.64,36.57,36.6,96200.0,27.9303,27.9761,27.9227,27.9456,96200.0
2011-03-22 10:05:00,36.6,36.64,36.59,36.6,63100.0,27.9456,27.9761,27.9379,27.9456,63100.0
2011-03-22 10:10:00,36.6,36.6,36.51,36.55,113500.0,27.9456,27.9456,27.8769,27.9074,113500.0
2011-03-22 10:15:00,36.56,36.58,36.5,36.58,274400.0,27.915,27.9303,27.8692,27.9303,274400.0
2011-03-22 10:20:00,36.58,36.6,36.56,36.58,252000.0,27.9303,27.9456,27.915,27.9303,252000.0
2011-03-22 10:25:00,36.59,36.68,36.59,36.68,269900.0,27.9379,28.0067,27.9379,28.0067,269900.0
2011-03-22 10:30:00,36.67,36.67,36.62,36.63,217800.0,27.999,27.999,27.9609,27.9685,217800.0
2011-03-22 10:35:00,36.63,36.64,36.6,36.63,243600.0,27.9685,27.9761,27.9456,27.9685,243600.0
2011-03-22 10:40:00,36.63,36.66,36.57,36.58,287700.0,27.9685,27.9914,27.9227,27.9303,287700.0
2011-03-22 10:45:00,36.58,36.6,36.56,36.56,120800.0,27.9303,27.9456,27.915,27.915,120800.0
2011-03-22 10:50:00,36.56,36.58,36.52,36.52,70700.0,27.915,27.9303,27.8845,27.8845,70700.0
2011-03-22 10:55:00,36.52,36.53,36.46,36.47,292200.0,27.8845,27.8921,27.8387,27.8463,292200.0
2011-03-22 11:00:00,36.47,36.54,36.47,36.54,237700.0,27.8463,27.8998,27.8463,27.8998,237700.0
2011-03-22 11:05:00,36.53,36.53,36.49,36.53,87600.0,27.8921,27.8921,27.8616,27.8921,87600.0
2011-03-22 11:10:00,36.52,36.52,36.46,36.46,100000.0,27.8845,27.8845,27.8387,27.8387,100000.0
2011-03-22 11:15:00,36.46,36.51,36.45,36.48,170900.0,27.8387,27.8769,27.8311,27.854,170900.0
2011-03-22 11:20:00,36.47,36.52,36.45,36.52,84700.0,27.8463,27.8845,27.8311,27.8845,84700.0
2011-03-22 11:25:00,36.52,36.53,36.48,36.52,47800.0,27.8845,27.8921,27.854,27.8845,47800.0
2011-03-22 11:30:00,36.52,36.52,36.47,36.49,134700.0,27.8845,27.8845,27.8463,27.8616,134700.0
2011-03-22 11:35:00,36.49,36.53,36.48,36.5,65900.0,27.8616,27.8921,27.854,27.8692,65900.0
2011-03-22 11:40:00,36.5,36.52,36.49,36.52,90600.0,27.8692,27.8845,27.8616,27.8845,90600.0
2011-03-22 11:45:00,36.52,36.52,36.5,36.52,72100.0,27.8845,27.8845,27.8692,27.8845,72100.0
2011-03-22 11:50:00,36.52,36.55,36.52,36.54,89500.0,27.8845,27.9074,27.8845,27.8998,89500.0
2011-03-22 11:55:00,36.54,36.54,36.52,36.54,34400.0,27.8998,27.8998,27.8845,27.8998,34400.0
2011-03-22 12:00:00,36.54,36.56,36.53,36.53,205500.0,27.8998,27.915,27.8921,27.8921,205500.0
2011-03-22 12:05:00,36.54,36.54,36.52,36.53,165100.0,27.8998,27.8998,27.8845,27.8921,165100.0
2011-03-22 12:10:00,36.52,36.56,36.52,36.54,29600.0,27.8845,27.915,27.8845,27.8998,29600.0
2011-03-22 12:15:00,36.54,36.57,36.54,36.54,70000.0,27.8998,27.9227,27.8998,27.8998,70000.0
2011-03-22 12:20:00,36.54,36.58,36.54,36.55,26900.0,27.8998,27.9303,27.8998,27.9074,26900.0
2011-03-22 12:25:00,36.55,36.57,36.53,36.54,763300.0,27.9074,27.9227,27.8921,27.8998,763300.0
2011-03-22 12:30:00,36.54,36.55,36.53,36.53,246100.0,27.8998,27.9074,27.8921,27.8921,246100.0
2011-03-22 12:35:00,36.53,36.54,36.52,36.52,189100.0,27.8921,27.8998,27.8845,27.8845,189100.0
2011-03-22 12:40:00,36.52,36.53,36.5,36.52,182000.0,27.8845,27.8921,27.8692,27.8845,182000.0
2011-03-22 12:45:00,36.52,36.53,36.52,36.53,20800.0,27.8845,27.8921,27.8845,27.8921,20800.0
2011-03-22 12:50:00,36.52,36.53,36.49,36.5,75900.0,27.8845,27.8921,27.8616,27.8692,75900.0
2011-03-22 12:55:00,36.51,36.53,36.51,36.52,25000.0,27.8769,27.8921,27.8769,27.8845,25000.0
2011-03-22 13:00:00,36.53,36.53,36.49,36.5,36900.0,27.8921,27.8921,27.8616,27.8692,36900.0
2011-03-22 13:05:00,36.51,36.51,36.48,36.49,191100.0,27.8769,27.8769,27.854,27.8616,191100.0
2011-03-22 13:10:00,36.49,36.53,36.49,36.53,46600.0,27.8616,27.8921,27.8616,27.8921,46600.0
2011-03-22 13:15:00,36.53,36.53,36.5,36.51,24600.0,27.8921,27.8921,27.8692,27.8769,24600.0
2011-03-22 13:20:00,36.51,36.51,36.47,36.48,133200.0,27.8769,27.8769,27.8463,27.854,133200.0
2011-03-22 13:25:00,36.47,36.48,36.46,36.48,60000.0,27.8463,27.854,27.8387,27.854,60000.0
2011-03-22 13:30:00,36.47,36.48,36.45,36.48,30800.0,27.8463,27.854,27.8311,27.854,30800.0
2011-03-22 13:35:00,36.47,36.5,36.45,36.45,64500.0,27.8463,27.8692,27.8311,27.8311,64500.0
2011-03-22 13:40:00,36.46,36.47,36.44,36.45,15500.0,27.8387,27.8463,27.8234,27.8311,15500.0
2011-03-22 13:45:00,36.45,36.48,36.45,36.48,38500.0,27.8311,27.854,27.8311,27.854,38500.0
2011-03-22 13:50:00,36.48,36.5,36.48,36.48,14400.0,27.854,27.8692,27.854,27.854,14400.0
2011-03-22 13:55:00,36.48,36.5,36.47,36.47,122700.0,27.854,27.8692,27.8463,27.8463,122700.0
2011-03-22 14:00:00,36.48,36.49,36.46,36.46,16800.0,27.854,27.8616,27.8387,27.8387,16800.0
2011-03-22 14:05:00,36.47,36.48,36.41,36.41,203400.0,27.8463,27.854,27.8005,27.8005,203400.0
2011-03-22 14:10:00,36.41,36.44,36.4,36.41,64500.0,27.8005,27.8234,27.7929,27.8005,64500.0
2011-03-22 14:15:00,36.42,36.46,36.41,36.44,41600.0,27.8081,27.8387,27.8005,27.8234,41600.0
2011-03-22 14:20:00,36.45,36.45,36.41,36.44,86700.0,27.8311,27.8311,27.8005,27.8234,86700.0
2011-03-22 14:25:00,36.43,36.45,36.4,36.42,86900.0,27.8158,27.8311,27.7929,27.8081,86900.0
2011-03-22 14:30:00,36.42,36.46,36.42,36.46,45700.0,27.8081,27.8387,27.8081,27.8387,45700.0
2011-03-22 14:35:00,36.46,36.46,36.43,36.44,38800.0,27.8387,27.8387,27.8158,27.8234,38800.0
2011-03-22 14:40:00,36.45,36.46,36.43,36.46,61700.0,27.8311,27.8387,27.8158,27.8387,61700.0
2011-03-22 14:45:00,36.46,36.47,36.43,36.45,60400.0,27.8387,27.8463,27.8158,27.8311,60400.0
2011-03-22 14:50:00,36.44,36.45,36.42,36.45,129100.0,27.8234,27.8311,27.8081,27.8311,129100.0
2011-03-22 14:55:00,36.46,36.48,36.44,36.47,120200.0,27.8387,27.854,27.8234,27.8463,120200.0
2011-03-22 15:00:00,36.47,36.48,36.44,36.45,144100.0,27.8463,27.854,27.8234,27.8311,144100.0
2011-03-22 15:05:00,36.45,36.47,36.44,36.47,124200.0,27.8311,27.8463,27.8234,27.8463,124200.0
2011-03-22 15:10:00,36.46,36.49,36.46,36.48,115600.0,27.8387,27.8616,27.8387,27.854,115600.0
2011-03-22 15:15:00,36.47,36.47,36.45,36.46,55100.0,27.8463,27.8463,27.8311,27.8387,55100.0
2011-03-22 15:20:00,36.47,36.47,36.45,36.47,159300.0,27.8463,27.8463,27.8311,27.8463,159300.0
2011-03-22 15:25:00,36.46,36.49,36.46,36.49,98800.0,27.8387,27.8616,27.8387,27.8616,98800.0
2011-03-22 15:30:00,36.48,36.5,36.48,36.48,225600.0,27.854,27.8692,27.854,27.854,225600.0
2011-03-22 15:35:00,36.48,36.51,36.48,36.5,78900.0,27.854,27.8769,27.854,27.8692,78900.0
2011-03-22 15:40:00,36.49,36.51,36.48,36.5,190400.0,27.8616,27.8769,27.854,27.8692,190400.0
2011-03-22 15:45:00,36.51,36.51,36.48,36.48,233700.0,27.8769,27.8769,27.854,27.854,233700.0
2011-03-22 15:50:00,36.48,36.49,36.45,36.45,517400.0,27.854,27.8616,27.8311,27.8311,517400.0
2011-03-22 15:55:00,36.45,36.49,36.45,36.46,649200.0,27.8311,27.8616,27.8311,27.8387,649200.0
2011-03-23 09:30:00,36.35,36.43,36.35,36.41,93100.0,27.7547,27.8158,27.7547,27.8005,93100.0
2011-03-23 09:35:00,36.41,36.41,36.33,36.35,94800.0,27.8005,27.8005,27.7394,27.7547,94800.0
2011-03-23 09:40:00,36.35,36.35,36.27,36.31,230000.0,27.7547,27.7547,27.6936,27.7242,230000.0
2011-03-23 09:45:00,36.3,36.37,36.29,36.33,71500.0,27.7165,27.77,27.7089,27.7394,71500.0
2011-03-23 09:50:00,36.34,36.37,36.32,36.35,59300.0,27.7471,27.77,27.7318,27.7547,59300.0
2011-03-23 09:55:00,36.36,36.42,36.35,36.36,437600.0,27.7623,27.8081,27.7547,27.7623,437600.0
2011-03-23 10:00:00,36.34,36.34,36.24,36.31,402400.0,27.7471,27.7471,27.6707,27.7242,402400.0
2011-03-23 10:05:00,36.31,36.32,36.26,36.26,49900.0,27.7242,27.7318,27.686,27.686,49900.0
2011-03-23 10:10:00,36.27,36.27,36.2,36.24,83400.0,27.6936,27.6936,27.6402,27.6707,83400.0
2011-03-23 10:15:00,36.24,36.27,36.22,36.24,69100.0,27.6707,27.6936,27.6554,27.6707,69100.0
2011-03-23 10:20:00,36.24,36.28,36.23,36.26,66300.0,27.6707,27.7013,27.6631,27.686,66300.0
2011-03-23 10:25:00,36.26,36.31,36.26,36.31,36600.0,27.686,27.7242,27.686,27.7242,36600.0
2011-03-23 10:30:00,36.31,36.33,36.28,36.32,49000.0,27.7242,27.7394,27.7013,27.7318,49000.0
2011-03-23 10:35:00,36.3,36.31,36.25,36.28,108300.0,27.7165,27.7242,27.6783,27.7013,108300.0
2011-03-23 10:40:00,36.27,36.28,36.23,36.24,441200.0,27.6936,27.7013,27.6631,27.6707,441200.0
2011-03-23 10:45:00,36.23,36.23,36.18,36.2,145700.0,27.6631,27.6631,27.6249,27.6402,145700.0
2011-03-23 10:50:00,36.2,36.25,36.19,36.23,97700.0,27.6402,27.6783,27.6325,27.6631,97700.0
2011-03-23 10:55:00,36.23,36.24,36.21,36.23,68700.0,27.6631,27.6707,27.6478,27.6631,68700.0
2011-03-23 11:00:00,36.24,36.29,36.24,36.29,108300.0,27.6707,27.7089,27.6707,27.7089,108300.0
2011-03-23 11:05:00,36.3,36.31,36.25,36.29,76200.0,27.7165,27.7242,27.6783,27.7089,76200.0
2011-03-23 11:10:00,36.29,36.34,36.29,36.3,109700.0,27.7089,27.7471,27.7089,27.7165,109700.0
2011-03-23 11:15:00,36.3,36.32,36.3,36.3,79000.0,27.7165,27.7318,27.7165,27.7165,79000.0
2011-03-23 11:20:00,36.31,36.33,36.3,36.33,29500.0,27.7242,27.7394,27.7165,27.7394,29500.0
2011-03-23 11:25:00,36.34,36.37,36.34,36.35,144000.0,27.7471,27.77,27.7471,27.7547,144000.0
2011-03-23 11:30:00,36.36,36.4,36.36,36.4,306600.0,27.7623,27.7929,27.7623,27.7929,306600.0
2011-03-23 11:35:00,36.4,36.41,36.37,36.39,101300.0,27.7929,27.8005,27.77,27.7852,101300.0
2011-03-23 11:40:00,36.39,36.4,36.36,36.38,102900.0,27.7852,27.7929,27.7623,27.7776,102900.0
2011-03-23 11:45:00,36.39,36.42,36.37,36.38,265000.0,27.7852,27.8081,27.77,27.7776,265000.0
2011-03-23 11:50:00,36.39,36.41,36.38,36.39,215400.0,27.7852,27.8005,27.7776,27.7852,215400.0
2011-03-23 11:55:00,36.39,36.39,36.34,36.35,504600.0,27.7852,27.7852,27.7471,27.7547,504600.0
2011-03-23 12:00:00,36.35,36.38,36.35,36.37,152600.0,27.7547,27.7776,27.7547,27.77,152600.0
2011-03-23 12:05:00,36.37,36.39,36.34,36.34,55500.0,27.77,27.7852,27.7471,27.7471,55500.0
2011-03-23 12:10:00,36.34,36.34,36.32,36.33,30900.0,27.7471,27.7471,27.7318,27.7394,30900.0
2011-03-23 12:15:00,36.33,36.34,36.31,36.34,93300.0,27.7394,27.7471,27.7242,27.7471,93300.0
2011-03-23 12:20:00,36.34,36.4,36.34,36.39,59500.0,27.7471,27.7929,27.7471,27.7852,59500.0
2011-03-23 12:25:00,36.39,36.46,36.39,36.46,244800.0,27.7852,27.8387,27.7852,27.8387,244800.0
2011-03-23 12:30:00,36.46,36.5,36.46,36.47,113100.0,27.8387,27.8692,27.8387,27.8463,113100.0
2011-03-23 12:35:00,36.47,36.47,36.44,36.45,25700.0,27.8463,27.8463,27.8234,27.8311,25700.0
2011-03-23 12:40:00,36.45,36.5,36.45,36.48,416600.0,27.8311,27.8692,27.8311,27.854,416600.0
2011-03-23 12:45:00,36.47,36.5,36.46,36.48,166500.0,27.8463,27.8692,27.8387,27.854,166500.0
2011-03-23 12:50:00,36.48,36.49,36.45,36.45,91900.0,27.854,27.8616,27.8311,27.8311,91900.0
2011-03-23 12:55:00,36.45,36.48,36.44,36.46,73200.0,27.8311,27.854,27.8234,27.8387,73200.0
2011-03-23 13:00:00,36.46,36.47,36.43,36.43,82900.0,27.8387,27.8463,27.8158,27.8158,82900.0
2011-03-23 13:05:00,36.43,36.45,36.42,36.45,246800.0,27.8158,27.8311,27.8081,27.8311,246800.0
2011-03-23 13:10:00,36.44,36.46,36.43,36.45,59700.0,27.8234,27.8387,27.8158,27.8311,59700.0
2011-03-23 13:15:00,36.46,36.51,36.45,36.49,144500.0,27.8387,27.8769,27.8311,27.8616,144500.0
2011-03-23 13:20:00,36.5,36.5,36.47,36.49,65900.0,27.8692,27.8692,27.8463,27.8616,65900.0
2011-03-23 13:25:00,36.48,36.48,36.45,36.48,86100.0,27.854,27.854,27.8311,27.854,86100.0
2011-03-23 13:30:00,36.48,36.52,36.48,36.52,140500.0,27.854,27.8845,27.854,27.8845,140500.0
2011-03-23 13:35:00,36.52,36.52,36.51,36.51,17500.0,27.8845,27.8845,27.8769,27.8769,17500.0
2011-03-23 13:40:00,36.51,36.52,36.49,36.52,41500.0,27.8769,27.8845,27.8616,27.8845,41500.0
2011-03-23 13:45:00,36.53,36.54,36.51,36.54,132100.0,27.8921,27.8998,27.8769,27.8998,132100.0
2011-03-23 13:50:00,36.54,36.59,36.54,36.57,346000.0,27.8998,27.9379,27.8998,27.9227,346000.0
2011-03-23 13:55:00,36.56,36.58,36.54,36.54,32800.0,27.915,27.9303,27.8998,27.8998,32800.0
2011-03-23 14:00:00,36.54,36.54,36.52,36.52,60100.0,27.8998,27.8998,27.8845,27.8845,60100.0
2011-03-23 14:05:00,36.53,36.56,36.51,36.54,40200.0,27.8921,27.915,27.8769,27.8998,40200.0
2011-03-23 14:10:00,36.54,36.54,36.52,36.53,70300.0,27.8998,27.8998,27.8845,27.8921,70300.0
2011-03-23 14:15:00,36.54,36.54,36.52,36.53,44400.0,27.8998,27.8998,27.8845,27.8921,44400.0
2011-03-23 14:20:00,36.53,36.53,36.51,36.52,29700.0,27.8921,27.8921,27.8769,27.8845,29700.0
2011-03-23 14:25:00,36.51,36.55,36.51,36.54,39400.0,27.8769,27.9074,27.8769,27.8998,39400.0
2011-03-23 14:30:00,36.54,36.55,36.52,36.55,90000.0,27.8998,27.9074,27.8845,27.9074,90000.0
2011-03-23 14:35:00,36.55,36.55,36.51,36.53,67100.0,27.9074,27.9074,27.8769,27.8921,67100.0
2011-03-23 14:40:00,36.54,36.56,36.54,36.56,47300.0,27.8998,27.915,27.8998,27.915,47300.0
2011-03-23 14:45:00,36.57,36.58,36.54,36.58,47700.0,27.9227,27.9303,27.8998,27.9303,47700.0
2011-03-23 14:50:00,36.59,36.67,36.59,36.66,260500.0,27.9379,27.999,27.9379,27.9914,260500.0
2011-03-23 14:55:00,36.66,36.69,36.65,36.66,206800.0,27.9914,28.0143,27.9838,27.9914,206800.0
2011-03-23 15:00:00,36.66,36.66,36.64,36.65,121400.0,27.9914,27.9914,27.9761,27.9838,121400.0
2011-03-23 15:05:00,36.65,36.65,36.62,36.62,79600.0,27.9838,27.9838,27.9609,27.9609,79600.0
2011-03-23 15:10:00,36.62,36.69,36.62,36.67,166600.0,27.9609,28.0143,27.9609,27.999,166600.0
2011-03-23 15:15:00,36.67,36.69,36.66,36.66,173400.0,27.999,28.0143,27.9914,27.9914,173400.0
2011-03-23 15:20:00,36.66,36.69,36.65,36.68,221600.0,27.9914,28.0143,27.9838,28.0067,221600.0
2011-03-23 15:25:00,36.68,36.68,36.64,36.67,94600.0,28.0067,28.0067,27.9761,27.999,94600.0
2011-03-23 15:30:00,36.67,36.68,36.63,36.63,155100.0,27.999,28.0067,27.9685,27.9685,155100.0
2011-03-23 15:35:00,36.63,36.67,36.63,36.66,213000.0,27.9685,27.999,27.9685,27.9914,213000.0
2011-03-23 15:40:00,36.66,36.68,36.65,36.66,428100.0,27.9914,28.0067,27.9838,27.9914,428100.0
2011-03-23 15:45:00,36.66,36.66,36.61,36.63,337800.0,27.9914,27.9914,27.9532,27.9685,337800.0
2011-03-23 15:50:00,36.63,36.66,36.62,36.62,411400.0,27.9685,27.9914,27.9609,27.9609,411400.0
2011-03-23 15:55:00,36.63,36.63,36.59,36.6,1041200.0,27.9685,27.9685,27.9379,27.9456,1041200.0
2011-03-24 09:30:00,36.76,36.86,36.7,36.73,462400.0,28.0677,28.1441,28.0219,28.0448,462400.0
2011-03-24 09:35:00,36.73,36.79,36.72,36.73,321200.0,28.0448,28.0907,28.0372,28.0448,321200.0
2011-03-24 09:40:00,36.72,36.77,36.67,36.73,707300.0,28.0372,28.0754,27.999,28.0448,707300.0
2011-03-24 09:45:00,36.73,36.75,36.66,36.69,633800.0,28.0448,28.0601,27.9914,28.0143,633800.0
2011-03-24 09:50:00,36.69,36.73,36.64,36.69,382600.0,28.0143,28.0448,27.9761,28.0143,382600.0
2011-03-24 09:55:00,36.68,36.72,36.66,36.68,293600.0,28.0067,28.0372,27.9914,28.0067,293600.0
2011-03-24 10:00:00,36.67,36.74,36.65,36.72,278600.0,27.999,28.0525,27.9838,28.0372,278600.0
2011-03-24 10:05:00,36.73,36.73,36.66,36.68,757400.0,28.0448,28.0448,27.9914,28.0067,757400.0
2011-03-24 10:10:00,36.67,36.67,36.58,36.62,395500.0,27.999,27.999,27.9303,27.9609,395500.0
2011-03-24 10:15:00,36.62,36.63,36.61,36.62,374800.0,27.9609,27.9685,27.9532,27.9609,374800.0
2011-03-24 10:20:00,36.63,36.67,36.63,36.67,173600.0,27.9685,27.999,27.9685,27.999,173600.0
2011-03-24 10:25:00,36.67,36.7,36.66,36.69,421500.0,27.999,28.0219,27.9914,28.0143,421500.0
2011-03-24 10:30:00,36.69,36.71,36.68,36.71,87600.0,28.0143,28.0296,28.0067,28.0296,87600.0
2011-03-24 10:35:00,36.72,36.76,36.7,36.72,241200.0,28.0372,28.0677,28.0219,28.0372,241200.0
2011-03-24 10:40:00,36.72,36.75,36.71,36.73,45500.0,28.0372,28.0601,28.0296,28.0448,45500.0
2011-03-24 10:45:00,36.73,36.74,36.67,36.68,49500.0,28.0448,28.0525,27.999,28.0067,49500.0
2011-03-24 10:50:00,36.68,36.76,36.68,36.73,128000.0,28.0067,28.0677,28.0067,28.0448,128000.0
2011-03-24 10:55:00,36.74,36.86,36.74,36.85,760100.0,28.0525,28.1441,28.0525,28.1365,760100.0
2011-03-24 11:00:00,36.85,36.87,36.84,36.86,203000.0,28.1365,28.1517,28.1288,28.1441,203000.0
2011-03-24 11:05:00,36.86,36.86,36.83,36.83,174700.0,28.1441,28.1441,28.1212,28.1212,174700.0
2011-03-24 11:10:00,36.83,36.86,36.82,36.82,100100.0,28.1212,28.1441,28.1136,28.1136,100100.0
2011-03-24 11:15:00,36.82,36.83,36.8,36.82,97700.0,28.1136,28.1212,28.0983,28.1136,97700.0
2011-03-24 11:20:00,36.81,36.84,36.81,36.81,236700.0,28.1059,28.1288,28.1059,28.1059,236700.0
2011-03-24 11:25:00,36.82,36.82,36.79,36.79,220200.0,28.1136,28.1136,28.0907,28.0907,220200.0
2011-03-24 11:30:00,36.79,36.81,36.79,36.79,73300.0,28.0907,28.1059,28.0907,28.0907,73300.0
2011-03-24 11:35:00,36.79,36.82,36.79,36.82,83900.0,28.0907,28.1136,28.0907,28.1136,83900.0
2011-03-24 11:40:00,36.82,36.83,36.8,36.8,151800.0,28.1136,28.1212,28.0983,28.0983,151800.0
2011-03-24 11:45:00,36.8,36.82,36.79,36.8,254700.0,28.0983,28.1136,28.0907,28.0983,254700.0
2011-03-24 11:50:00,36.81,36.81,36.79,36.8,273800.0,28.1059,28.1059,28.0907,28.0983,273800.0
2011-03-24 11:55:00,36.8,36.85,36.8,36.83,111000.0,28.0983,28.1365,28.0983,28.1212,111000.0
2011-03-24 12:00:00,36.83,36.88,36.83,36.88,137300.0,28.1212,28.1594,28.1212,28.1594,137300.0
2011-03-24 12:05:00,36.88,36.88,36.85,36.86,148700.0,28.1594,28.1594,28.1365,28.1441,148700.0
2011-03-24 12:10:00,36.86,36.88,36.86,36.87,191900.0,28.1441,28.1594,28.1441,28.1517,191900.0
2011-03-24 12:15:00,36.88,36.93,36.87,36.92,269500.0,28.1594,28.1976,28.1517,28.1899,269500.0
2011-03-24 12:20:00,36.92,36.92,36.89,36.89,45800.0,28.1899,28.1899,28.167,28.167,45800.0
2011-03-24 12:25:00,36.9,36.93,36.9,36.91,168200.0,28.1746,28.1976,28.1746,28.1823,168200.0
2011-03-24 12:30:00,36.91,36.91,36.86,36.87,143900.0,28.1823,28.1823,28.1441,28.1517,143900.0
2011-03-24 12:35:00,36.88,36.92,36.88,36.9,147300.0,28.1594,28.1899,28.1594,28.1746,147300.0
2011-03-24 12:40:00,36.9,36.9,36.87,36.88,36300.0,28.1746,28.1746,28.1517,28.1594,36300.0
2011-03-24 12:45:00,36.87,36.87,36.87,36.87,11600.0,28.1517,28.1517,28.1517,28.1517,11600.0
2011-03-24 12:50:00,36.87,36.87,36.82,36.82,460900.0,28.1517,28.1517,28.1136,28.1136,460900.0
2011-03-24 12:55:00,36.82,36.84,36.8,36.83,265200.0,28.1136,28.1288,28.0983,28.1212,265200.0
2011-03-24 13:00:00,36.83,36.85,36.81,36.85,151200.0,28.1212,28.1365,28.1059,28.1365,151200.0
2011-03-24 13:05:00,36.85,36.85,36.83,36.84,84900.0,28.1365,28.1365,28.1212,28.1288,84900.0
2011-03-24 13:10:00,36.84,36.85,36.83,36.85,57300.0,28.1288,28.1365,28.1212,28.1365,57300.0
2011-03-24 13:15:00,36.85,36.88,36.85,36.88,50400.0,28.1365,28.1594,28.1365,28.1594,50400.0
2011-03-24 13:20:00,36.87,36.87,36.85,36.86,37100.0,28.1517,28.1517,28.1365,28.1441,37100.0
2011-03-24 13:25:00,36.86,36.89,36.85,36.88,91400.0,28.1441,28.167,28.1365,28.1594,91400.0
2011-03-24 13:30:00,36.87,36.9,36.87,36.9,115600.0,28.1517,28.1746,28.1517,28.1746,115600.0
2011-03-24 13:35:00,36.89,36.9,36.88,36.88,96900.0,28.167,28.1746,28.1594,28.1594,96900.0
2011-03-24 13:40:00,36.89,36.9,36.88,36.89,95400.0,28.167,28.1746,28.1594,28.167,95400.0
2011-03-24 13:45:00,36.89,36.9,36.84,36.86,170200.0,28.167,28.1746,28.1288,28.1441,170200.0
2011-03-24 13:50:00,36.85,36.87,36.83,36.83,271800.0,28.1365,28.1517,28.1212,28.1212,271800.0
2011-03-24 13:55:00,36.84,36.87,36.84,36.87,157800.0,28.1288,28.1517,28.1288,28.1517,157800.0
2011-03-24 14:00:00,36.87,36.91,36.87,36.91,205600.0,28.1517,28.1823,28.1517,28.1823,205600.0
2011-03-24 14:05:00,36.91,36.92,36.88,36.9,67100.0,28.1823,28.1899,28.1594,28.1746,67100.0
2011-03-24 14:10:00,36.91,36.91,36.89,36.89,90700.0,28.1823,28.1823,28.167,28.167,90700.0
2011-03-24 14:15:00,36.9,36.92,36.89,36.9,55300.0,28.1746,28.1899,28.167,28.1746,55300.0
2011-03-24 14:20:00,36.91,36.92,36.89,36.9,96700.0,28.1823,28.1899,28.167,28.1746,96700.0
2011-03-24 14:25:00,36.9,36.92,36.9,36.92,141900.0,28.1746,28.1899,28.1746,28.1899,141900.0
2011-03-24 14:30:00,36.92,36.92,36.9,36.91,92300.0,28.1899,28.1899,28.1746,28.1823,92300.0
2011-03-24 14:35:00,36.91,36.93,36.89,36.9,357300.0,28.1823,28.1976,28.167,28.1746,357300.0
2011-03-24 14:40:00,36.9,36.93,36.9,36.92,75200.0,28.1746,28.1976,28.1746,28.1899,75200.0
2011-03-24 14:45:00,36.93,36.94,36.91,36.91,482400.0,28.1976,28.2052,28.1823,28.1823,482400.0
2011-03-24 14:50:00,36.91,36.93,36.89,36.9,186500.0,28.1823,28.1976,28.167,28.1746,186500.0
2011-03-24 14:55:00,36.89,36.91,36.88,36.9,125300.0,28.167,28.1823,28.1594,28.1746,125300.0
2011-03-24 15:00:00,36.9,36.9,36.88,36.9,64100.0,28.1746,28.1746,28.1594,28.1746,64100.0
2011-03-24 15:05:00,36.9,36.9,36.88,36.9,134000.0,28.1746,28.1746,28.1594,28.1746,134000.0
2011-03-24 15:10:00,36.9,36.91,36.89,36.91,49000.0,28.1746,28.1823,28.167,28.1823,49000.0
2011-03-24 15:15:00,36.91,36.96,36.9,36.96,185600.0,28.1823,28.2205,28.1746,28.2205,185600.0
2011-03-24 15:20:00,36.95,37.0,36.94,36.98,222300.0,28.2128,28.251,28.2052,28.2357,222300.0
2011-03-24 15:25:00,36.98,36.99,36.97,36.98,75700.0,28.2357,28.2434,28.2281,28.2357,75700.0
2011-03-24 15:30:00,36.99,36.99,36.98,36.98,50900.0,28.2434,28.2434,28.2357,28.2357,50900.0
2011-03-24 15:35:00,36.98,36.99,36.92,36.93,583900.0,28.2357,28.2434,28.1899,28.1976,583900.0
2011-03-24 15:40:00,36.93,36.96,36.92,36.96,271000.0,28.1976,28.2205,28.1899,28.2205,271000.0
2011-03-24 15:45:00,36.96,36.96,36.92,36.94,321600.0,28.2205,28.2205,28.1899,28.2052,321600.0
2011-03-24 15:50:00,36.95,36.96,36.93,36.94,520300.0,28.2128,28.2205,28.1976,28.2052,520300.0
2011-03-24 15:55:00,36.95,36.97,36.94,36.97,622300.0,28.2128,28.2281,28.2052,28.2281,622300.0
2011-03-25 09:30:00,37.06,37.08,37.0,37.04,128900.0,28.2968,28.3121,28.251,28.2815,128900.0
2011-03-25 09:35:00,37.05,37.05,36.95,36.96,173000.0,28.2892,28.2892,28.2128,28.2205,173000.0
2011-03-25 09:40:00,36.97,36.97,36.93,36.96,162900.0,28.2281,28.2281,28.1976,28.2205,162900.0
2011-03-25 09:45:00,36.96,36.99,36.95,36.99,110600.0,28.2205,28.2434,28.2128,28.2434,110600.0
2011-03-25 09:50:00,36.99,37.02,36.97,37.01,73600.0,28.2434,28.2663,28.2281,28.2586,73600.0
2011-03-25 09:55:00,37.01,37.01,36.95,37.0,93000.0,28.2586,28.2586,28.2128,28.251,93000.0
2011-03-25 10:00:00,37.0,37.04,36.98,37.04,142000.0,28.251,28.2815,28.2357,28.2815,142000.0
2011-03-25 10:05:00,37.03,37.04,37.01,37.03,115400.0,28.2739,28.2815,28.2586,28.2739,115400.0
2011-03-25 10:10:00,37.03,37.04,37.0,37.0,212800.0,28.2739,28.2815,28.251,28.251,212800.0
2011-03-25 10:15:00,37.0,37.01,36.97,36.98,72700.0,28.251,28.2586,28.2281,28.2357,72700.0
2011-03-25 10:20:00,36.99,37.02,36.98,37.02,31500.0,28.2434,28.2663,28.2357,28.2663,31500.0
2011-03-25 10:25:00,37.01,37.08,37.01,37.07,234600.0,28.2586,28.3121,28.2586,28.3044,234600.0
2011-03-25 10:30:00,37.07,37.14,37.07,37.14,182900.0,28.3044,28.3579,28.3044,28.3579,182900.0
2011-03-25 10:35:00,37.14,37.14,37.1,37.11,56300.0,28.3579,28.3579,28.3274,28.335,56300.0
2011-03-25 10:40:00,37.11,37.14,37.1,37.12,189500.0,28.335,28.3579,28.3274,28.3426,189500.0
2011-03-25 10:45:00,37.12,37.15,37.12,37.13,167700.0,28.3426,28.3655,28.3426,28.3503,167700.0
2011-03-25 10:50:00,37.13,37.19,37.12,37.18,234300.0,28.3503,28.3961,28.3426,28.3884,234300.0
2011-03-25 10:55:00,37.18,37.2,37.17,37.19,276100.0,28.3884,28.4037,28.3808,28.3961,276100.0
2011-03-25 11:00:00,37.2,37.24,37.2,37.22,607500.0,28.4037,28.4342,28.4037,28.419,607500.0
2011-03-25 11:05:00,37.21,37.24,37.21,37.23,61700.0,28.4113,28.4342,28.4113,28.4266,61700.0
2011-03-25 11:10:00,37.24,37.24,37.18,37.19,372900.0,28.4342,28.4342,28.3884,28.3961,372900.0
2011-03-25 11:15:00,37.19,37.23,37.18,37.23,172700.0,28.3961,28.4266,28.3884,28.4266,172700.0
2011-03-25 11:20:00,37.23,37.24,37.21,37.22,127900.0,28.4266,28.4342,28.4113,28.419,127900.0
2011-03-25 11:25:00,37.21,37.22,37.2,37.22,102800.0,28.4113,28.419,28.4037,28.419,102800.0
2011-03-25 11:30:00,37.22,37.24,37.2,37.22,158700.0,28.419,28.4342,28.4037,28.419,158700.0
2011-03-25 11:35:00,37.23,37.25,37.21,37.21,78100.0,28.4266,28.4419,28.4113,28.4113,78100.0
2011-03-25 11:40:00,37.21,37.22,37.2,37.21,47500.0,28.4113,28.419,28.4037,28.4113,47500.0
2011-03-25 11:45:00,37.22,37.25,37.22,37.24,203700.0,28.419,28.4419,28.419,28.4342,203700.0
2011-03-25 11:50:00,37.24,37.26,37.23,37.24,219200.0,28.4342,28.4495,28.4266,28.4342,219200.0
2011-03-25 11:55:00,37.25,37.25,37.24,37.25,95900.0,28.4419,28.4419,28.4342,28.4419,95900.0
2011-03-25 12:00:00,37.25,37.25,37.23,37.24,110600.0,28.4419,28.4419,28.4266,28.4342,110600.0
2011-03-25 12:05:00,37.25,37.26,37.24,37.25,39800.0,28.4419,28.4495,28.4342,28.4419,39800.0
2011-03-25 12:10:00,37.25,37.26,37.24,37.26,27800.0,28.4419,28.4495,28.4342,28.4495,27800.0
2011-03-25 12:15:00,37.25,37.27,37.25,37.27,199500.0,28.4419,28.4572,28.4419,28.4572,199500.0
2011-03-25 12:20:00,37.27,37.28,37.25,37.27,189000.0,28.4572,28.4648,28.4419,28.4572,189000.0
2011-03-25 12:25:00,37.27,37.27,37.24,37.24,126800.0,28.4572,28.4572,28.4342,28.4342,126800.0
2011-03-25 12:30:00,37.25,37.26,37.21,37.21,251900.0,28.4419,28.4495,28.4113,28.4113,251900.0
2011-03-25 12:35:00,37.21,37.23,37.2,37.23,59800.0,28.4113,28.4266,28.4037,28.4266,59800.0
2011-03-25 12:40:00,37.22,37.23,37.19,37.19,116200.0,28.419,28.4266,28.3961,28.3961,116200.0
2011-03-25 12:45:00,37.19,37.23,37.19,37.22,61700.0,28.3961,28.4266,28.3961,28.419,61700.0
2011-03-25 12:50:00,37.22,37.23,37.19,37.2,62700.0,28.419,28.4266,28.3961,28.4037,62700.0
2011-03-25 12:55:00,37.2,37.21,37.18,37.18,160100.0,28.4037,28.4113,28.3884,28.3884,160100.0
2011-03-25 13:00:00,37.19,37.19,37.15,37.15,59900.0,28.3961,28.3961,28.3655,28.3655,59900.0
2011-03-25 13:05:00,37.16,37.19,37.15,37.18,71500.0,28.3732,28.3961,28.3655,28.3884,71500.0
2011-03-25 13:10:00,37.18,37.2,37.17,37.17,120000.0,28.3884,28.4037,28.3808,28.3808,120000.0
2011-03-25 13:15:00,37.17,37.18,37.16,37.17,100400.0,28.3808,28.3884,28.3732,28.3808,100400.0
2011-03-25 13:20:00,37.17,37.19,37.17,37.19,108300.0,28.3808,28.3961,28.3808,28.3961,108300.0
2011-03-25 13:25:00,37.19,37.21,37.18,37.21,148800.0,28.3961,28.4113,28.3884,28.4113,148800.0
2011-03-25 13:30:00,37.21,37.21,37.17,37.19,264100.0,28.4113,28.4113,28.3808,28.3961,264100.0
2011-03-25 13:35:00,37.2,37.22,37.18,37.21,76800.0,28.4037,28.419,28.3884,28.4113,76800.0
2011-03-25 13:40:00,37.22,37.22,37.2,37.2,291900.0,28.419,28.419,28.4037,28.4037,291900.0
2011-03-25 13:45:00,37.2,37.22,37.2,37.21,21700.0,28.4037,28.419,28.4037,28.4113,21700.0
2011-03-25 13:50:00,37.22,37.22,37.2,37.2,62000.0,28.419,28.419,28.4037,28.4037,62000.0
2011-03-25 13:55:00,37.19,37.2,37.14,37.17,202800.0,28.3961,28.4037,28.3579,28.3808,202800.0
2011-03-25 14:00:00,37.16,37.18,37.15,37.16,133900.0,28.3732,28.3884,28.3655,28.3732,133900.0
2011-03-25 14:05:00,37.16,37.18,37.15,37.17,139100.0,28.3732,28.3884,28.3655,28.3808,139100.0
2011-03-25 14:10:00,37.18,37.2,37.17,37.17,96300.0,28.3884,28.4037,28.3808,28.3808,96300.0
2011-03-25 14:15:00,37.17,37.2,37.16,37.16,87100.0,28.3808,28.4037,28.3732,28.3732,87100.0
2011-03-25 14:20:00,37.16,37.17,37.14,37.15,103000.0,28.3732,28.3808,28.3579,28.3655,103000.0
2011-03-25 14:25:00,37.15,37.16,37.13,37.13,179800.0,28.3655,28.3732,28.3503,28.3503,179800.0
2011-03-25 14:30:00,37.12,37.14,37.11,37.13,193800.0,28.3426,28.3579,28.335,28.3503,193800.0
2011-03-25 14:35:00,37.14,37.14,37.12,37.13,48800.0,28.3579,28.3579,28.3426,28.3503,48800.0
2011-03-25 14:40:00,37.14,37.14,37.11,37.12,60700.0,28.3579,28.3579,28.335,28.3426,60700.0
2011-03-25 14:45:00,37.12,37.16,37.12,37.14,149100.0,28.3426,28.3732,28.3426,28.3579,149100.0
2011-03-25 14:50:00,37.14,37.17,37.14,37.15,22000.0,28.3579,28.3808,28.3579,28.3655,22000.0
2011-03-25 14:55:00,37.15,37.16,37.14,37.16,65700.0,28.3655,28.3732,28.3579,28.3732,65700.0
2011-03-25 15:00:00,37.15,37.16,37.14,37.15,21100.0,28.3655,28.3732,28.3579,28.3655,21100.0
2011-03-25 15:05:00,37.14,37.16,37.13,37.15,128600.0,28.3579,28.3732,28.3503,28.3655,128600.0
2011-03-25 15:10:00,37.15,37.18,37.13,37.17,298500.0,28.3655,28.3884,28.3503,28.3808,298500.0
2011-03-25 15:15:00,37.17,37.18,37.14,37.16,335400.0,28.3808,28.3884,28.3579,28.3732,335400.0
2011-03-25 15:20:00,37.16,37.17,37.13,37.13,111600.0,28.3732,28.3808,28.3503,28.3503,111600.0
2011-03-25 15:25:00,37.13,37.13,37.1,37.11,265200.0,28.3503,28.3503,28.3274,28.335,265200.0
2011-03-25 15:30:00,37.12,37.15,37.11,37.13,134100.0,28.3426,28.3655,28.335,28.3503,134100.0
2011-03-25 15:35:00,37.12,37.17,37.12,37.16,377200.0,28.3426,28.3808,28.3426,28.3732,377200.0
2011-03-25 15:40:00,37.16,37.18,37.15,37.16,171800.0,28.3732,28.3884,28.3655,28.3732,171800.0
2011-03-25 15:45:00,37.15,37.16,37.09,37.1,1321600.0,28.3655,28.3732,28.3197,28.3274,1321600.0
2011-03-25 15:50:00,37.1,37.1,37.07,37.08,726500.0,28.3274,28.3274,28.3044,28.3121,726500.0
2011-03-25 15:55:00,37.08,37.12,37.07,37.09,590100.0,28.3121,28.3426,28.3044,28.3197,590100.0
2011-03-28 09:30:00,37.21,37.24,37.17,37.2,139000.0,28.4113,28.4342,28.3808,28.4037,139000.0
2011-03-28 09:35:00,37.21,37.22,37.16,37.21,81200.0,28.4113,28.419,28.3732,28.4113,81200.0
2011-03-28 09:40:00,37.21,37.21,37.17,37.17,112300.0,28.4113,28.4113,28.3808,28.3808,112300.0
2011-03-28 09:45:00,37.18,37.25,37.18,37.24,105100.0,28.3884,28.4419,28.3884,28.4342,105100.0
2011-03-28 09:50:00,37.24,37.29,37.23,37.29,39800.0,28.4342,28.4724,28.4266,28.4724,39800.0
2011-03-28 09:55:00,37.28,37.3,37.27,37.29,200600.0,28.4648,28.4801,28.4572,28.4724,200600.0
2011-03-28 10:00:00,37.29,37.3,37.24,37.25,234900.0,28.4724,28.4801,28.4342,28.4419,234900.0
2011-03-28 10:05:00,37.24,37.28,37.23,37.27,108500.0,28.4342,28.4648,28.4266,28.4572,108500.0
2011-03-28 10:10:00,37.28,37.33,37.23,37.33,103700.0,28.4648,28.503,28.4266,28.503,103700.0
2011-03-28 10:15:00,37.33,37.33,37.27,37.27,207100.0,28.503,28.503,28.4572,28.4572,207100.0
2011-03-28 10:20:00,37.28,37.29,37.24,37.26,99400.0,28.4648,28.4724,28.4342,28.4495,99400.0
2011-03-28 10:25:00,37.26,37.28,37.23,37.25,125500.0,28.4495,28.4648,28.4266,28.4419,125500.0
2011-03-28 10:30:00,37.24,37.27,37.24,37.26,64100.0,28.4342,28.4572,28.4342,28.4495,64100.0
2011-03-28 10:35:00,37.26,37.27,37.23,37.25,215500.0,28.4495,28.4572,28.4266,28.4419,215500.0
2011-03-28 10:40:00,37.25,37.26,37.23,37.25,161700.0,28.4419,28.4495,28.4266,28.4419,161700.0
2011-03-28 10:45:00,37.25,37.26,37.22,37.22,247800.0,28.4419,28.4495,28.419,28.419,247800.0
2011-03-28 10:50:00,37.22,37.23,37.16,37.16,243800.0,28.419,28.4266,28.3732,28.3732,243800.0
2011-03-28 10:55:00,37.16,37.19,37.16,37.16,140400.0,28.3732,28.3961,28.3732,28.3732,140400.0
2011-03-28 11:00:00,37.16,37.16,37.11,37.15,152800.0,28.3732,28.3732,28.335,28.3655,152800.0
2011-03-28 11:05:00,37.15,37.17,37.12,37.16,148100.0,28.3655,28.3808,28.3426,28.3732,148100.0
2011-03-28 11:10:00,37.16,37.18,37.15,37.17,111000.0,28.3732,28.3884,28.3655,28.3808,111000.0
2011-03-28 11:15:00,37.16,37.19,37.15,37.15,93900.0,28.3732,28.3961,28.3655,28.3655,93900.0
2011-03-28 11:20:00,37.16,37.17,37.15,37.17,124600.0,28.3732,28.3808,28.3655,28.3808,124600.0
2011-03-28 11:25:00,37.17,37.18,37.16,37.18,27800.0,28.3808,28.3884,28.3732,28.3884,27800.0
2011-03-28 11:30:00,37.18,37.18,37.15,37.16,40300.0,28.3884,28.3884,28.3655,28.3732,40300.0
2011-03-28 11:35:00,37.15,37.16,37.11,37.15,174300.0,28.3655,28.3732,28.335,28.3655,174300.0
2011-03-28 11:40:00,37.14,37.15,37.1,37.12,74700.0,28.3579,28.3655,28.3274,28.3426,74700.0
2011-03-28 11:45:00,37.11,37.13,37.09,37.13,76200.0,28.335,28.3503,28.3197,28.3503,76200.0
2011-03-28 11:50:00,37.13,37.15,37.12,37.14,133100.0,28.3503,28.3655,28.3426,28.3579,133100.0
2011-03-28 11:55:00,37.14,37.15,37.12,37.14,60200.0,28.3579,28.3655,28.3426,28.3579,60200.0
2011-03-28 12:00:00,37.15,37.16,37.14,37.15,140900.0,28.3655,28.3732,28.3579,28.3655,140900.0
2011-03-28 12:05:00,37.14,37.15,37.12,37.14,214900.0,28.3579,28.3655,28.3426,28.3579,214900.0
2011-03-28 12:10:00,37.13,37.15,37.12,37.14,122800.0,28.3503,28.3655,28.3426,28.3579,122800.0
2011-03-28 12:15:00,37.14,37.16,37.14,37.14,27400.0,28.3579,28.3732,28.3579,28.3579,27400.0
2011-03-28 12:20:00,37.14,37.16,37.13,37.14,190500.0,28.3579,28.3732,28.3503,28.3579,190500.0
2011-03-28 12:25:00,37.14,37.15,37.14,37.14,81200.0,28.3579,28.3655,28.3579,28.3579,81200.0
2011-03-28 12:30:00,37.14,37.16,37.13,37.15,33500.0,28.3579,28.3732,28.3503,28.3655,33500.0
2011-03-28 12:35:00,37.16,37.17,37.15,37.17,13600.0,28.3732,28.3808,28.3655,28.3808,13600.0
2011-03-28 12:40:00,37.16,37.18,37.16,37.18,45600.0,28.3732,28.3884,28.3732,28.3884,45600.0
2011-03-28 12:45:00,37.17,37.18,37.17,37.17,41000.0,28.3808,28.3884,28.3808,28.3808,41000.0
2011-03-28 12:50:00,37.17,37.17,37.15,37.15,17700.0,28.3808,28.3808,28.3655,28.3655,17700.0
2011-03-28 12:55:00,37.14,37.16,37.14,37.16,16300.0,28.3579,28.3732,28.3579,28.3732,16300.0
2011-03-28 13:00:00,37.15,37.17,37.14,37.17,98800.0,28.3655,28.3808,28.3579,28.3808,98800.0
2011-03-28 13:05:00,37.17,37.18,37.16,37.17,427600.0,28.3808,28.3884,28.3732,28.3808,427600.0
2011-03-28 13:10:00,37.17,37.21,37.17,37.21,68700.0,28.3808,28.4113,28.3808,28.4113,68700.0
2011-03-28 13:15:00,37.2,37.2,37.19,37.19,211400.0,28.4037,28.4037,28.3961,28.3961,211400.0
2011-03-28 13:20:00,37.19,37.2,37.18,37.2,29400.0,28.3961,28.4037,28.3884,28.4037,29400.0
2011-03-28 13:25:00,37.2,37.2,37.18,37.2,12400.0,28.4037,28.4037,28.3884,28.4037,12400.0
2011-03-28 13:30:00,37.19,37.2,37.18,37.19,14000.0,28.3961,28.4037,28.3884,28.3961,14000.0
2011-03-28 13:35:00,37.18,37.2,37.18,37.19,40800.0,28.3884,28.4037,28.3884,28.3961,40800.0
2011-03-28 13:40:00,37.18,37.2,37.18,37.19,9600.0,28.3884,28.4037,28.3884,28.3961,9600.0
2011-03-28 13:45:00,37.19,37.19,37.18,37.18,9100.0,28.3961,28.3961,28.3884,28.3884,9100.0
2011-03-28 13:50:00,37.17,37.18,37.16,37.16,7500.0,28.3808,28.3884,28.3732,28.3732,7500.0
2011-03-28 13:55:00,37.17,37.18,37.17,37.18,32200.0,28.3808,28.3884,28.3808,28.3884,32200.0
2011-03-28 14:00:00,37.18,37.18,37.15,37.15,52800.0,28.3884,28.3884,28.3655,28.3655,52800.0
2011-03-28 14:05:00,37.16,37.17,37.15,37.16,13800.0,28.3732,28.3808,28.3655,28.3732,13800.0
2011-03-28 14:10:00,37.15,37.18,37.15,37.17,28500.0,28.3655,28.3884,28.3655,28.3808,28500.0
2011-03-28 14:15:00,37.16,37.17,37.15,37.17,35800.0,28.3732,28.3808,28.3655,28.3808,35800.0
2011-03-28 14:20:00,37.17,37.2,37.17,37.2,5200.0,28.3808,28.4037,28.3808,28.4037,5200.0
2011-03-28 14:25:00,37.19,37.19,37.18,37.19,58900.0,28.3961,28.3961,28.3884,28.3961,58900.0
2011-03-28 14:30:00,37.19,37.21,37.19,37.2,17700.0,28.3961,28.4113,28.3961,28.4037,17700.0
2011-03-28 14:35:00,37.21,37.23,37.2,37.22,60400.0,28.4113,28.4266,28.4037,28.419,60400.0
2011-03-28 14:40:00,37.22,37.24,37.22,37.22,56300.0,28.419,28.4342,28.419,28.419,56300.0
2011-03-28 14:45:00,37.22,37.22,37.19,37.2,79600.0,28.419,28.419,28.3961,28.4037,79600.0
2011-03-28 14:50:00,37.2,37.2,37.17,37.19,194800.0,28.4037,28.4037,28.3808,28.3961,194800.0
2011-03-28 14:55:00,37.2,37.2,37.19,37.2,13000.0,28.4037,28.4037,28.3961,28.4037,13000.0
2011-03-28 15:00:00,37.19,37.23,37.18,37.23,211300.0,28.3961,28.4266,28.3884,28.4266,211300.0
2011-03-28 15:05:00,37.23,37.23,37.19,37.2,65300.0,28.4266,28.4266,28.3961,28.4037,65300.0
2011-03-28 15:10:00,37.2,37.23,37.2,37.23,97800.0,28.4037,28.4266,28.4037,28.4266,97800.0
2011-03-28 15:15:00,37.23,37.23,37.21,37.21,18800.0,28.4266,28.4266,28.4113,28.4113,18800.0
2011-03-28 15:20:00,37.21,37.22,37.2,37.21,30900.0,28.4113,28.419,28.4037,28.4113,30900.0
2011-03-28 15:25:00,37.22,37.24,37.19,37.21,227600.0,28.419,28.4342,28.3961,28.4113,227600.0
2011-03-28 15:30:00,37.22,37.23,37.2,37.21,57500.0,28.419,28.4266,28.4037,28.4113,57500.0
2011-03-28 15:35:00,37.21,37.22,37.18,37.19,103500.0,28.4113,28.419,28.3884,28.3961,103500.0
2011-03-28 15:40:00,37.18,37.19,37.15,37.16,286500.0,28.3884,28.3961,28.3655,28.3732,286500.0
2011-03-28 15:45:00,37.16,37.16,37.1,37.11,457500.0,28.3732,28.3732,28.3274,28.335,457500.0
2011-03-28 15:50:00,37.11,37.12,37.09,37.09,470500.0,28.335,28.3426,28.3197,28.3197,470500.0
2011-03-28 15:55:00,37.08,37.1,37.06,37.07,557400.0,28.3121,28.3274,28.2968,28.3044,557400.0
2011-03-29 09:30:00,37.06,37.08,36.97,36.98,113700.0,28.2968,28.3121,28.2281,28.2357,113700.0
2011-03-29 09:35:00,36.98,36.98,36.9,36.93,117200.0,28.2357,28.2357,28.1746,28.1976,117200.0
2011-03-29 09:40:00,36.94,36.94,36.87,36.89,83400.0,28.2052,28.2052,28.1517,28.167,83400.0
2011-03-29 09:45:00,36.88,36.9,36.85,36.89,126700.0,28.1594,28.1746,28.1365,28.167,126700.0
2011-03-29 09:50:00,36.89,36.95,36.89,36.93,198700.0,28.167,28.2128,28.167,28.1976,198700.0
2011-03-29 09:55:00,36.92,36.94,36.91,36.93,89500.0,28.1899,28.2052,28.1823,28.1976,89500.0
2011-03-29 10:00:00,36.92,37.02,36.89,37.01,446400.0,28.1899,28.2663,28.167,28.2586,446400.0
2011-03-29 10:05:00,37.02,37.06,37.0,37.06,94100.0,28.2663,28.2968,28.251,28.2968,94100.0
2011-03-29 10:10:00,37.06,37.09,37.06,37.08,167400.0,28.2968,28.3197,28.2968,28.3121,167400.0
2011-03-29 10:15:00,37.09,37.14,37.09,37.14,212600.0,28.3197,28.3579,28.3197,28.3579,212600.0
2011-03-29 10:20:00,37.13,37.13,37.09,37.1,61000.0,28.3503,28.3503,28.3197,28.3274,61000.0
2011-03-29 10:25:00,37.11,37.12,37.08,37.08,18300.0,28.335,28.3426,28.3121,28.3121,18300.0
2011-03-29 10:30:00,37.08,37.11,37.08,37.09,41400.0,28.3121,28.335,28.3121,28.3197,41400.0
2011-03-29 10:35:00,37.1,37.1,37.05,37.06,48400.0,28.3274,28.3274,28.2892,28.2968,48400.0
2011-03-29 10:40:00,37.05,37.08,37.05,37.07,39100.0,28.2892,28.3121,28.2892,28.3044,39100.0
2011-03-29 10:45:00,37.07,37.13,37.07,37.1,40300.0,28.3044,28.3503,28.3044,28.3274,40300.0
2011-03-29 10:50:00,37.11,37.12,37.07,37.07,316000.0,28.335,28.3426,28.3044,28.3044,316000.0
2011-03-29 10:55:00,37.07,37.11,37.07,37.09,25000.0,28.3044,28.335,28.3044,28.3197,25000.0
2011-03-29 11:00:00,37.09,37.13,37.09,37.12,154800.0,28.3197,28.3503,28.3197,28.3426,154800.0
2011-03-29 11:05:00,37.12,37.16,37.09,37.15,715800.0,28.3426,28.3732,28.3197,28.3655,715800.0
2011-03-29 11:10:00,37.15,37.17,37.13,37.14,213500.0,28.3655,28.3808,28.3503,28.3579,213500.0
2011-03-29 11:15:00,37.14,37.15,37.12,37.13,41900.0,28.3579,28.3655,28.3426,28.3503,41900.0
2011-03-29 11:20:00,37.14,37.2,37.12,37.18,259200.0,28.3579,28.4037,28.3426,28.3884,259200.0
2011-03-29 11:25:00,37.18,37.19,37.15,37.19,107700.0,28.3884,28.3961,28.3655,28.3961,107700.0
2011-03-29 11:30:00,37.19,37.21,37.18,37.19,158900.0,28.3961,28.4113,28.3884,28.3961,158900.0
2011-03-29 11:35:00,37.2,37.2,37.16,37.18,209200.0,28.4037,28.4037,28.3732,28.3884,209200.0
2011-03-29 11:40:00,37.17,37.2,37.17,37.19,33800.0,28.3808,28.4037,28.3808,28.3961,33800.0
2011-03-29 11:45:00,37.19,37.19,37.18,37.19,21100.0,28.3961,28.3961,28.3884,28.3961,21100.0
2011-03-29 11:50:00,37.18,37.21,37.18,37.19,316300.0,28.3884,28.4113,28.3884,28.3961,316300.0
2011-03-29 11:55:00,37.19,37.21,37.18,37.21,54400.0,28.3961,28.4113,28.3884,28.4113,54400.0
2011-03-29 12:00:00,37.2,37.23,37.19,37.22,69900.0,28.4037,28.4266,28.3961,28.419,69900.0
2011-03-29 12:05:00,37.22,37.23,37.21,37.21,64400.0,28.419,28.4266,28.4113,28.4113,64400.0
2011-03-29 12:10:00,37.22,37.23,37.22,37.23,25900.0,28.419,28.4266,28.419,28.4266,25900.0
2011-03-29 12:15:00,37.23,37.25,37.22,37.24,49100.0,28.4266,28.4419,28.419,28.4342,49100.0
2011-03-29 12:20:00,37.24,37.27,37.24,37.25,79100.0,28.4342,28.4572,28.4342,28.4419,79100.0
2011-03-29 12:25:00,37.25,37.26,37.21,37.21,55400.0,28.4419,28.4495,28.4113,28.4113,55400.0
2011-03-29 12:30:00,37.22,37.23,37.21,37.23,99000.0,28.419,28.4266,28.4113,28.4266,99000.0
2011-03-29 12:35:00,37.23,37.25,37.22,37.25,31700.0,28.4266,28.4419,28.419,28.4419,31700.0
2011-03-29 12:40:00,37.25,37.25,37.22,37.23,30700.0,28.4419,28.4419,28.419,28.4266,30700.0
2011-03-29 12:45:00,37.23,37.24,37.22,37.23,27600.0,28.4266,28.4342,28.419,28.4266,27600.0
2011-03-29 12:50:00,37.22,37.24,37.21,37.23,87900.0,28.419,28.4342,28.4113,28.4266,87900.0
2011-03-29 12:55:00,37.23,37.24,37.21,37.24,154700.0,28.4266,28.4342,28.4113,28.4342,154700.0
2011-03-29 13:00:00,37.23,37.26,37.23,37.25,100700.0,28.4266,28.4495,28.4266,28.4419,100700.0
2011-03-29 13:05:00,37.25,37.25,37.23,37.24,124500.0,28.4419,28.4419,28.4266,28.4342,124500.0
2011-03-29 13:10:00,37.24,37.26,37.23,37.24,93700.0,28.4342,28.4495,28.4266,28.4342,93700.0
2011-03-29 13:15:00,37.24,37.25,37.23,37.25,104600.0,28.4342,28.4419,28.4266,28.4419,104600.0
2011-03-29 13:20:00,37.24,37.25,37.24,37.24,70900.0,28.4342,28.4419,28.4342,28.4342,70900.0
2011-03-29 13:25:00,37.24,37.24,37.21,37.23,435300.0,28.4342,28.4342,28.4113,28.4266,435300.0
2011-03-29 13:30:00,37.22,37.24,37.22,37.23,98600.0,28.419,28.4342,28.419,28.4266,98600.0
2011-03-29 13:35:00,37.23,37.25,37.22,37.24,58100.0,28.4266,28.4419,28.419,28.4342,58100.0
2011-03-29 13:40:00,37.24,37.25,37.22,37.25,16800.0,28.4342,28.4419,28.419,28.4419,16800.0
2011-03-29 13:45:00,37.25,37.26,37.24,37.25,15100.0,28.4419,28.4495,28.4342,28.4419,15100.0
2011-03-29 13:50:00,37.25,37.26,37.25,37.25,28100.0,28.4419,28.4495,28.4419,28.4419,28100.0
2011-03-29 13:55:00,37.25,37.26,37.24,37.24,14400.0,28.4419,28.4495,28.4342,28.4342,14400.0
2011-03-29 14:00:00,37.24,37.31,37.24,37.31,244000.0,28.4342,28.4877,28.4342,28.4877,244000.0
2011-03-29 14:05:00,37.3,37.32,37.29,37.31,262900.0,28.4801,28.4953,28.4724,28.4877,262900.0
2011-03-29 14:10:00,37.31,37.32,37.28,37.29,179000.0,28.4877,28.4953,28.4648,28.4724,179000.0
2011-03-29 14:15:00,37.3,37.32,37.29,37.31,85900.0,28.4801,28.4953,28.4724,28.4877,85900.0
2011-03-29 14:20:00,37.31,37.31,37.28,37.28,320900.0,28.4877,28.4877,28.4648,28.4648,320900.0
2011-03-29 14:25:00,37.28,37.29,37.27,37.28,146000.0,28.4648,28.4724,28.4572,28.4648,146000.0
2011-03-29 14:30:00,37.28,37.28,37.27,37.27,12000.0,28.4648,28.4648,28.4572,28.4572,12000.0
2011-03-29 14:35:00,37.28,37.3,37.27,37.27,76000.0,28.4648,28.4801,28.4572,28.4572,76000.0
2011-03-29 14:40:00,37.27,37.31,37.27,37.29,140200.0,28.4572,28.4877,28.4572,28.4724,140200.0
2011-03-29 14:45:00,37.3,37.32,37.3,37.31,28200.0,28.4801,28.4953,28.4801,28.4877,28200.0
2011-03-29 14:50:00,37.32,37.33,37.31,37.32,93900.0,28.4953,28.503,28.4877,28.4953,93900.0
2011-03-29 14:55:00,37.32,37.34,37.31,37.33,56200.0,28.4953,28.5106,28.4877,28.503,56200.0
2011-03-29 15:00:00,37.33,37.35,37.32,37.34,266600.0,28.503,28.5182,28.4953,28.5106,266600.0
2011-03-29 15:05:00,37.34,37.36,37.3,37.32,486000.0,28.5106,28.5259,28.4801,28.4953,486000.0
2011-03-29 15:10:00,37.33,37.35,37.32,37.34,101400.0,28.503,28.5182,28.4953,28.5106,101400.0
2011-03-29 15:15:00,37.33,37.36,37.33,37.34,57200.0,28.503,28.5259,28.503,28.5106,57200.0
2011-03-29 15:20:00,37.33,37.36,37.33,37.34,104300.0,28.503,28.5259,28.503,28.5106,104300.0
2011-03-29 15:25:00,37.33,37.35,37.33,37.34,54100.0,28.503,28.5182,28.503,28.5106,54100.0
2011-03-29 15:30:00,37.35,37.37,37.33,37.34,169800.0,28.5182,28.5335,28.503,28.5106,169800.0
2011-03-29 15:35:00,37.34,37.35,37.33,37.34,118700.0,28.5106,28.5182,28.503,28.5106,118700.0
2011-03-29 15:40:00,37.34,37.34,37.3,37.33,150200.0,28.5106,28.5106,28.4801,28.503,150200.0
2011-03-29 15:45:00,37.33,37.36,37.33,37.34,325100.0,28.503,28.5259,28.503,28.5106,325100.0
2011-03-29 15:50:00,37.34,37.35,37.33,37.34,177300.0,28.5106,28.5182,28.503,28.5106,177300.0
2011-03-29 15:55:00,37.34,37.37,37.33,37.36,547200.0,28.5106,28.5335,28.503,28.5259,547200.0
2011-03-30 09:30:00,37.59,37.63,37.52,37.53,389900.0,28.7015,28.732,28.648,28.6557,389900.0
2011-03-30 09:35:00,37.53,37.57,37.51,37.56,958500.0,28.6557,28.6862,28.6404,28.6786,958500.0
2011-03-30 09:40:00,37.55,37.57,37.51,37.53,473100.0,28.6709,28.6862,28.6404,28.6557,473100.0
2011-03-30 09:45:00,37.53,37.55,37.49,37.5,314400.0,28.6557,28.6709,28.6251,28.6328,314400.0
2011-03-30 09:50:00,37.5,37.53,37.48,37.48,175200.0,28.6328,28.6557,28.6175,28.6175,175200.0
2011-03-30 09:55:00,37.48,37.54,37.47,37.51,120400.0,28.6175,28.6633,28.6099,28.6404,120400.0
2011-03-30 10:00:00,37.52,37.53,37.49,37.51,352500.0,28.648,28.6557,28.6251,28.6404,352500.0
2011-03-30 10:05:00,37.5,37.5,37.44,37.44,160000.0,28.6328,28.6328,28.587,28.587,160000.0
2011-03-30 10:10:00,37.44,37.48,37.42,37.45,165100.0,28.587,28.6175,28.5717,28.5946,165100.0
2011-03-30 10:15:00,37.46,37.5,37.45,37.48,89500.0,28.6022,28.6328,28.5946,28.6175,89500.0
2011-03-30 10:20:00,37.48,37.49,37.46,37.49,71800.0,28.6175,28.6251,28.6022,28.6251,71800.0
2011-03-30 10:25:00,37.48,37.48,37.44,37.45,229900.0,28.6175,28.6175,28.587,28.5946,229900.0
2011-03-30 10:30:00,37.44,37.5,37.44,37.48,351000.0,28.587,28.6328,28.587,28.6175,351000.0
2011-03-30 10:35:00,37.47,37.48,37.44,37.45,1158500.0,28.6099,28.6175,28.587,28.5946,1158500.0
2011-03-30 10:40:00,37.45,37.52,37.45,37.52,430100.0,28.5946,28.648,28.5946,28.648,430100.0
2011-03-30 10:45:00,37.52,37.52,37.5,37.51,206300.0,28.648,28.648,28.6328,28.6404,206300.0
2011-03-30 10:50:00,37.5,37.52,37.5,37.51,286500.0,28.6328,28.648,28.6328,28.6404,286500.0
2011-03-30 10:55:00,37.52,37.54,37.5,37.53,386700.0,28.648,28.6633,28.6328,28.6557,386700.0
2011-03-30 11:00:00,37.53,37.54,37.48,37.49,510400.0,28.6557,28.6633,28.6175,28.6251,510400.0
2011-03-30 11:05:00,37.49,37.51,37.48,37.51,256300.0,28.6251,28.6404,28.6175,28.6404,256300.0
2011-03-30 11:10:00,37.5,37.51,37.48,37.5,229600.0,28.6328,28.6404,28.6175,28.6328,229600.0
2011-03-30 11:15:00,37.5,37.52,37.49,37.51,147400.0,28.6328,28.648,28.6251,28.6404,147400.0
2011-03-30 11:20:00,37.51,37.51,37.47,37.48,190300.0,28.6404,28.6404,28.6099,28.6175,190300.0
2011-03-30 11:25:00,37.48,37.5,37.47,37.48,83400.0,28.6175,28.6328,28.6099,28.6175,83400.0
2011-03-30 11:30:00,37.48,37.49,37.48,37.49,33200.0,28.6175,28.6251,28.6175,28.6251,33200.0
2011-03-30 11:35:00,37.49,37.49,37.47,37.48,24700.0,28.6251,28.6251,28.6099,28.6175,24700.0
2011-03-30 11:40:00,37.48,37.52,37.48,37.5,37500.0,28.6175,28.648,28.6175,28.6328,37500.0
2011-03-30 11:45:00,37.5,37.52,37.5,37.51,48400.0,28.6328,28.648,28.6328,28.6404,48400.0
2011-03-30 11:50:00,37.51,37.53,37.5,37.52,197200.0,28.6404,28.6557,28.6328,28.648,197200.0
2011-03-30 11:55:00,37.51,37.52,37.5,37.5,79100.0,28.6404,28.648,28.6328,28.6328,79100.0
2011-03-30 12:00:00,37.51,37.53,37.51,37.53,23900.0,28.6404,28.6557,28.6404,28.6557,23900.0
2011-03-30 12:05:00,37.53,37.55,37.52,37.52,53000.0,28.6557,28.6709,28.648,28.648,53000.0
2011-03-30 12:10:00,37.52,37.55,37.51,37.55,41000.0,28.648,28.6709,28.6404,28.6709,41000.0
2011-03-30 12:15:00,37.55,37.59,37.55,37.59,140900.0,28.6709,28.7015,28.6709,28.7015,140900.0
2011-03-30 12:20:00,37.59,37.62,37.57,37.62,113500.0,28.7015,28.7244,28.6862,28.7244,113500.0
2011-03-30 12:25:00,37.63,37.63,37.6,37.61,107100.0,28.732,28.732,28.7091,28.7168,107100.0
2011-03-30 12:30:00,37.61,37.62,37.6,37.61,89600.0,28.7168,28.7244,28.7091,28.7168,89600.0
2011-03-30 12:35:00,37.61,37.61,37.59,37.59,50500.0,28.7168,28.7168,28.7015,28.7015,50500.0
2011-03-30 12:40:00,37.59,37.6,37.58,37.59,15100.0,28.7015,28.7091,28.6939,28.7015,15100.0
2011-03-30 12:45:00,37.58,37.59,37.57,37.59,174300.0,28.6939,28.7015,28.6862,28.7015,174300.0
2011-03-30 12:50:00,37.59,37.61,37.59,37.6,112300.0,28.7015,28.7168,28.7015,28.7091,112300.0
2011-03-30 12:55:00,37.6,37.62,37.6,37.61,35800.0,28.7091,28.7244,28.7091,28.7168,35800.0
2011-03-30 13:00:00,37.61,37.64,37.61,37.61,131300.0,28.7168,28.7397,28.7168,28.7168,131300.0
2011-03-30 13:05:00,37.62,37.65,37.61,37.64,46600.0,28.7244,28.7473,28.7168,28.7397,46600.0
2011-03-30 13:10:00,37.64,37.64,37.63,37.63,8800.0,28.7397,28.7397,28.732,28.732,8800.0
2011-03-30 13:15:00,37.63,37.63,37.62,37.62,9200.0,28.732,28.732,28.7244,28.7244,9200.0
2011-03-30 13:20:00,37.62,37.63,37.62,37.63,10100.0,28.7244,28.732,28.7244,28.732,10100.0
2011-03-30 13:25:00,37.63,37.63,37.61,37.62,20200.0,28.732,28.732,28.7168,28.7244,20200.0
2011-03-30 13:30:00,37.62,37.63,37.61,37.62,50900.0,28.7244,28.732,28.7168,28.7244,50900.0
2011-03-30 13:35:00,37.62,37.64,37.61,37.61,16200.0,28.7244,28.7397,28.7168,28.7168,16200.0
2011-03-30 13:40:00,37.61,37.62,37.6,37.6,15700.0,28.7168,28.7244,28.7091,28.7091,15700.0
2011-03-30 13:45:00,37.6,37.61,37.59,37.59,23500.0,28.7091,28.7168,28.7015,28.7015,23500.0
2011-03-30 13:50:00,37.59,37.59,37.57,37.58,53300.0,28.7015,28.7015,28.6862,28.6939,53300.0
2011-03-30 13:55:00,37.57,37.58,37.57,37.58,16200.0,28.6862,28.6939,28.6862,28.6939,16200.0
2011-03-30 14:00:00,37.57,37.59,37.57,37.59,17300.0,28.6862,28.7015,28.6862,28.7015,17300.0
2011-03-30 14:05:00,37.59,37.6,37.57,37.59,183700.0,28.7015,28.7091,28.6862,28.7015,183700.0
2011-03-30 14:10:00,37.59,37.6,37.58,37.58,30200.0,28.7015,28.7091,28.6939,28.6939,30200.0
2011-03-30 14:15:00,37.58,37.58,37.57,37.57,22400.0,28.6939,28.6939,28.6862,28.6862,22400.0
2011-03-30 14:20:00,37.58,37.6,37.56,37.59,286300.0,28.6939,28.7091,28.6786,28.7015,286300.0
2011-03-30 14:25:00,37.6,37.6,37.57,37.6,186600.0,28.7091,28.7091,28.6862,28.7091,186600.0
2011-03-30 14:30:00,37.59,37.61,37.59,37.6,126200.0,28.7015,28.7168,28.7015,28.7091,126200.0
2011-03-30 14:35:00,37.6,37.61,37.59,37.6,70500.0,28.7091,28.7168,28.7015,28.7091,70500.0
2011-03-30 14:40:00,37.6,37.62,37.59,37.6,144800.0,28.7091,28.7244,28.7015,28.7091,144800.0
2011-03-30 14:45:00,37.6,37.6,37.55,37.55,236000.0,28.7091,28.7091,28.6709,28.6709,236000.0
2011-03-30 14:50:00,37.55,37.58,37.55,37.56,257200.0,28.6709,28.6939,28.6709,28.6786,257200.0
2011-03-30 14:55:00,37.56,37.59,37.56,37.58,46900.0,28.6786,28.7015,28.6786,28.6939,46900.0
2011-03-30 15:00:00,37.59,37.6,37.57,37.59,75600.0,28.7015,28.7091,28.6862,28.7015,75600.0
2011-03-30 15:05:00,37.59,37.59,37.57,37.57,52100.0,28.7015,28.7015,28.6862,28.6862,52100.0
2011-03-30 15:10:00,37.57,37.59,37.56,37.58,191500.0,28.6862,28.7015,28.6786,28.6939,191500.0
2011-03-30 15:15:00,37.57,37.6,37.56,37.6,119500.0,28.6862,28.7091,28.6786,28.7091,119500.0
2011-03-30 15:20:00,37.6,37.6,37.57,37.58,68600.0,28.7091,28.7091,28.6862,28.6939,68600.0
2011-03-30 15:25:00,37.59,37.59,37.55,37.56,64400.0,28.7015,28.7015,28.6709,28.6786,64400.0
2011-03-30 15:30:00,37.55,37.58,37.54,37.57,74800.0,28.6709,28.6939,28.6633,28.6862,74800.0
2011-03-30 15:35:00,37.57,37.6,37.57,37.59,109200.0,28.6862,28.7091,28.6862,28.7015,109200.0
2011-03-30 15:40:00,37.58,37.59,37.57,37.58,246000.0,28.6939,28.7015,28.6862,28.6939,246000.0
2011-03-30 15:45:00,37.57,37.58,37.5,37.51,700500.0,28.6862,28.6939,28.6328,28.6404,700500.0
2011-03-30 15:50:00,37.5,37.54,37.5,37.53,956100.0,28.6328,28.6633,28.6328,28.6557,956100.0
2011-03-30 15:55:00,37.53,37.53,37.5,37.51,817000.0,28.6557,28.6557,28.6328,28.6404,817000.0
2011-03-31 09:30:00,37.47,37.53,37.47,37.51,103600.0,28.6099,28.6557,28.6099,28.6404,103600.0
2011-03-31 09:35:00,37.52,37.59,37.52,37.57,360000.0,28.648,28.7015,28.648,28.6862,360000.0
2011-03-31 09:40:00,37.58,37.68,37.57,37.66,1004700.0,28.6939,28.7702,28.6862,28.7549,1004700.0
2011-03-31 09:45:00,37.66,37.67,37.59,37.6,238900.0,28.7549,28.7626,28.7015,28.7091,238900.0
2011-03-31 09:50:00,37.6,37.61,37.57,37.58,408800.0,28.7091,28.7168,28.6862,28.6939,408800.0
2011-03-31 09:55:00,37.58,37.62,37.58,37.61,99600.0,28.6939,28.7244,28.6939,28.7168,99600.0
2011-03-31 10:00:00,37.61,37.64,37.56,37.56,283500.0,28.7168,28.7397,28.6786,28.6786,283500.0
2011-03-31 10:05:00,37.57,37.59,37.55,37.59,97700.0,28.6862,28.7015,28.6709,28.7015,97700.0
2011-03-31 10:10:00,37.59,37.64,37.57,37.62,425700.0,28.7015,28.7397,28.6862,28.7244,425700.0
2011-03-31 10:15:00,37.63,37.64,37.62,37.62,172900.0,28.732,28.7397,28.7244,28.7244,172900.0
2011-03-31 10:20:00,37.63,37.68,37.62,37.67,504900.0,28.732,28.7702,28.7244,28.7626,504900.0
2011-03-31 10:25:00,37.66,37.7,37.66,37.67,270700.0,28.7549,28.7855,28.7549,28.7626,270700.0
2011-03-31 10:30:00,37.66,37.71,37.66,37.7,261100.0,28.7549,28.7931,28.7549,28.7855,261100.0
2011-03-31 10:35:00,37.7,37.73,37.69,37.72,347000.0,28.7855,28.8084,28.7778,28.8007,347000.0
2011-03-31 10:40:00,37.72,37.73,37.7,37.71,306800.0,28.8007,28.8084,28.7855,28.7931,306800.0
2011-03-31 10:45:00,37.72,37.73,37.69,37.7,226100.0,28.8007,28.8084,28.7778,28.7855,226100.0
2011-03-31 10:50:00,37.69,37.7,37.67,37.68,188400.0,28.7778,28.7855,28.7626,28.7702,188400.0
2011-03-31 10:55:00,37.69,37.73,37.68,37.71,135900.0,28.7778,28.8084,28.7702,28.7931,135900.0
2011-03-31 11:00:00,37.72,37.72,37.68,37.69,187000.0,28.8007,28.8007,28.7702,28.7778,187000.0
2011-03-31 11:05:00,37.69,37.7,37.65,37.66,326200.0,28.7778,28.7855,28.7473,28.7549,326200.0
2011-03-31 11:10:00,37.66,37.68,37.66,37.66,199800.0,28.7549,28.7702,28.7549,28.7549,199800.0
2011-03-31 11:15:00,37.66,37.68,37.66,37.66,42900.0,28.7549,28.7702,28.7549,28.7549,42900.0
2011-03-31 11:20:00,37.66,37.67,37.63,37.63,56000.0,28.7549,28.7626,28.732,28.732,56000.0
2011-03-31 11:25:00,37.64,37.66,37.62,37.64,113900.0,28.7397,28.7549,28.7244,28.7397,113900.0
2011-03-31 11:30:00,37.64,37.65,37.59,37.59,178000.0,28.7397,28.7473,28.7015,28.7015,178000.0
2011-03-31 11:35:00,37.59,37.65,37.58,37.65,112200.0,28.7015,28.7473,28.6939,28.7473,112200.0
2011-03-31 11:40:00,37.64,37.64,37.63,37.64,62100.0,28.7397,28.7397,28.732,28.7397,62100.0
2011-03-31 11:45:00,37.64,37.67,37.63,37.66,197100.0,28.7397,28.7626,28.732,28.7549,197100.0
2011-03-31 11:50:00,37.66,37.67,37.64,37.66,62200.0,28.7549,28.7626,28.7397,28.7549,62200.0
2011-03-31 11:55:00,37.65,37.66,37.63,37.65,50500.0,28.7473,28.7549,28.732,28.7473,50500.0
2011-03-31 12:00:00,37.65,37.68,37.64,37.66,32300.0,28.7473,28.7702,28.7397,28.7549,32300.0
2011-03-31 12:05:00,37.65,37.68,37.65,37.67,16400.0,28.7473,28.7702,28.7473,28.7626,16400.0
2011-03-31 12:10:00,37.66,37.67,37.65,37.66,21600.0,28.7549,28.7626,28.7473,28.7549,21600.0
2011-03-31 12:15:00,37.65,37.67,37.65,37.67,26500.0,28.7473,28.7626,28.7473,28.7626,26500.0
2011-03-31 12:20:00,37.67,37.7,37.66,37.69,120100.0,28.7626,28.7855,28.7549,28.7778,120100.0
2011-03-31 12:25:00,37.69,37.71,37.69,37.71,17500.0,28.7778,28.7931,28.7778,28.7931,17500.0
2011-03-31 12:30:00,37.71,37.72,37.7,37.71,68500.0,28.7931,28.8007,28.7855,28.7931,68500.0
2011-03-31 12:35:00,37.71,37.71,37.69,37.7,55700.0,28.7931,28.7931,28.7778,28.7855,55700.0
2011-03-31 12:40:00,37.7,37.73,37.69,37.73,53800.0,28.7855,28.8084,28.7778,28.8084,53800.0
2011-03-31 12:45:00,37.72,37.74,37.71,37.72,50700.0,28.8007,28.816,28.7931,28.8007,50700.0
2011-03-31 12:50:00,37.72,37.74,37.72,37.74,43000.0,28.8007,28.816,28.8007,28.816,43000.0
2011-03-31 12:55:00,37.74,37.77,37.74,37.74,108800.0,28.816,28.8389,28.816,28.816,108800.0
2011-03-31 13:00:00,37.75,37.76,37.74,37.74,17900.0,28.8237,28.8313,28.816,28.816,17900.0
2011-03-31 13:05:00,37.74,37.75,37.73,37.74,11200.0,28.816,28.8237,28.8084,28.816,11200.0
2011-03-31 13:10:00,37.74,37.75,37.73,37.74,23200.0,28.816,28.8237,28.8084,28.816,23200.0
2011-03-31 13:15:00,37.74,37.74,37.73,37.74,12900.0,28.816,28.816,28.8084,28.816,12900.0
2011-03-31 13:20:00,37.73,37.74,37.72,37.74,29700.0,28.8084,28.816,28.8007,28.816,29700.0
2011-03-31 13:25:00,37.74,37.75,37.73,37.74,25100.0,28.816,28.8237,28.8084,28.816,25100.0
2011-03-31 13:30:00,37.74,37.75,37.73,37.75,36000.0,28.816,28.8237,28.8084,28.8237,36000.0
2011-03-31 13:35:00,37.74,37.76,37.74,37.75,74300.0,28.816,28.8313,28.816,28.8237,74300.0
2011-03-31 13:40:00,37.75,37.77,37.74,37.74,138900.0,28.8237,28.8389,28.816,28.816,138900.0
2011-03-31 13:45:00,37.75,37.75,37.73,37.74,28300.0,28.8237,28.8237,28.8084,28.816,28300.0
2011-03-31 13:50:00,37.74,37.74,37.73,37.74,23500.0,28.816,28.816,28.8084,28.816,23500.0
2011-03-31 13:55:00,37.74,37.74,37.72,37.72,28100.0,28.816,28.816,28.8007,28.8007,28100.0
2011-03-31 14:00:00,37.72,37.73,37.72,37.72,38300.0,28.8007,28.8084,28.8007,28.8007,38300.0
2011-03-31 14:05:00,37.72,37.73,37.7,37.72,96700.0,28.8007,28.8084,28.7855,28.8007,96700.0
2011-03-31 14:10:00,37.73,37.75,37.72,37.73,55500.0,28.8084,28.8237,28.8007,28.8084,55500.0
2011-03-31 14:15:00,37.74,37.76,37.72,37.73,118000.0,28.816,28.8313,28.8007,28.8084,118000.0
2011-03-31 14:20:00,37.72,37.73,37.71,37.72,51600.0,28.8007,28.8084,28.7931,28.8007,51600.0
2011-03-31 14:25:00,37.72,37.72,37.7,37.7,47200.0,28.8007,28.8007,28.7855,28.7855,47200.0
2011-03-31 14:30:00,37.71,37.72,37.7,37.71,77500.0,28.7931,28.8007,28.7855,28.7931,77500.0
2011-03-31 14:35:00,37.7,37.72,37.69,37.72,72400.0,28.7855,28.8007,28.7778,28.8007,72400.0
2011-03-31 14:40:00,37.71,37.72,37.71,37.72,65300.0,28.7931,28.8007,28.7931,28.8007,65300.0
2011-03-31 14:45:00,37.72,37.73,37.72,37.73,58500.0,28.8007,28.8084,28.8007,28.8084,58500.0
2011-03-31 14:50:00,37.72,37.73,37.72,37.73,74100.0,28.8007,28.8084,28.8007,28.8084,74100.0
2011-03-31 14:55:00,37.73,37.74,37.72,37.74,174700.0,28.8084,28.816,28.8007,28.816,174700.0
2011-03-31 15:00:00,37.73,37.73,37.71,37.72,73900.0,28.8084,28.8084,28.7931,28.8007,73900.0
2011-03-31 15:05:00,37.72,37.73,37.71,37.71,97900.0,28.8007,28.8084,28.7931,28.7931,97900.0
2011-03-31 15:10:00,37.71,37.72,37.69,37.72,99400.0,28.7931,28.8007,28.7778,28.8007,99400.0
2011-03-31 15:15:00,37.72,37.73,37.7,37.72,103000.0,28.8007,28.8084,28.7855,28.8007,103000.0
2011-03-31 15:20:00,37.72,37.73,37.71,37.71,82000.0,28.8007,28.8084,28.7931,28.7931,82000.0
2011-03-31 15:25:00,37.72,37.72,37.7,37.71,369200.0,28.8007,28.8007,28.7855,28.7931,369200.0
2011-03-31 15:30:00,37.71,37.71,37.68,37.69,93500.0,28.7931,28.7931,28.7702,28.7778,93500.0
2011-03-31 15:35:00,37.69,37.71,37.67,37.71,216000.0,28.7778,28.7931,28.7626,28.7931,216000.0
2011-03-31 15:40:00,37.71,37.73,37.69,37.7,525100.0,28.7931,28.8084,28.7778,28.7855,525100.0
2011-03-31 15:45:00,37.7,37.7,37.64,37.68,492000.0,28.7855,28.7855,28.7397,28.7702,492000.0
2011-03-31 15:50:00,37.68,37.71,37.67,37.7,385200.0,28.7702,28.7931,28.7626,28.7855,385200.0
2011-03-31 15:55:00,37.7,37.7,37.65,37.67,918500.0,28.7855,28.7855,28.7473,28.7626,918500.0
2011-04-01 09:30:00,37.85,37.98,37.85,37.93,593900.0,28.9,28.9993,28.9,28.9611,593900.0
2011-04-01 09:35:00,37.92,38.02,37.92,38.02,663200.0,28.9535,29.0298,28.9535,29.0298,663200.0
2011-04-01 09:40:00,38.01,38.01,37.97,37.99,123000.0,29.0222,29.0222,28.9916,29.0069,123000.0
2011-04-01 09:45:00,38.0,38.01,37.92,37.92,872500.0,29.0145,29.0222,28.9535,28.9535,872500.0
2011-04-01 09:50:00,37.93,37.94,37.89,37.93,139300.0,28.9611,28.9687,28.9306,28.9611,139300.0
2011-04-01 09:55:00,37.93,37.97,37.89,37.94,342500.0,28.9611,28.9916,28.9306,28.9687,342500.0
2011-04-01 10:00:00,37.93,38.02,37.92,38.02,539600.0,28.9611,29.0298,28.9535,29.0298,539600.0
2011-04-01 10:05:00,38.02,38.04,38.01,38.04,601500.0,29.0298,29.0451,29.0222,29.0451,601500.0
2011-04-01 10:10:00,38.04,38.11,38.04,38.09,373600.0,29.0451,29.0985,29.0451,29.0833,373600.0
2011-04-01 10:15:00,38.09,38.13,38.07,38.12,97100.0,29.0833,29.1138,29.068,29.1062,97100.0
2011-04-01 10:20:00,38.13,38.13,38.1,38.12,657500.0,29.1138,29.1138,29.0909,29.1062,657500.0
2011-04-01 10:25:00,38.12,38.13,38.07,38.09,104300.0,29.1062,29.1138,29.068,29.0833,104300.0
2011-04-01 10:30:00,38.1,38.13,38.1,38.13,81900.0,29.0909,29.1138,29.0909,29.1138,81900.0
2011-04-01 10:35:00,38.12,38.13,38.1,38.12,78500.0,29.1062,29.1138,29.0909,29.1062,78500.0
2011-04-01 10:40:00,38.12,38.12,38.08,38.09,119300.0,29.1062,29.1062,29.0756,29.0833,119300.0
2011-04-01 10:45:00,38.1,38.1,38.07,38.09,80700.0,29.0909,29.0909,29.068,29.0833,80700.0
2011-04-01 10:50:00,38.09,38.09,38.06,38.08,57200.0,29.0833,29.0833,29.0604,29.0756,57200.0
2011-04-01 10:55:00,38.08,38.1,38.08,38.1,51600.0,29.0756,29.0909,29.0756,29.0909,51600.0
2011-04-01 11:00:00,38.1,38.12,38.09,38.12,224200.0,29.0909,29.1062,29.0833,29.1062,224200.0
2011-04-01 11:05:00,38.11,38.12,38.09,38.12,74600.0,29.0985,29.1062,29.0833,29.1062,74600.0
2011-04-01 11:10:00,38.12,38.13,38.1,38.12,79600.0,29.1062,29.1138,29.0909,29.1062,79600.0
2011-04-01 11:15:00,38.12,38.15,38.12,38.14,42500.0,29.1062,29.1291,29.1062,29.1214,42500.0
2011-04-01 11:20:00,38.14,38.17,38.14,38.16,128500.0,29.1214,29.1443,29.1214,29.1367,128500.0
2011-04-01 11:25:00,38.16,38.17,38.12,38.17,379900.0,29.1367,29.1443,29.1062,29.1443,379900.0
2011-04-01 11:30:00,38.17,38.19,38.14,38.19,154800.0,29.1443,29.1596,29.1214,29.1596,154800.0
2011-04-01 11:35:00,38.19,38.2,38.17,38.2,408700.0,29.1596,29.1672,29.1443,29.1672,408700.0
2011-04-01 11:40:00,38.2,38.2,38.16,38.18,65700.0,29.1672,29.1672,29.1367,29.152,65700.0
2011-04-01 11:45:00,38.18,38.18,38.14,38.17,83900.0,29.152,29.152,29.1214,29.1443,83900.0
2011-04-01 11:50:00,38.16,38.17,38.13,38.13,24200.0,29.1367,29.1443,29.1138,29.1138,24200.0
2011-04-01 11:55:00,38.14,38.16,38.13,38.15,240400.0,29.1214,29.1367,29.1138,29.1291,240400.0
2011-04-01 12:00:00,38.16,38.16,38.15,38.16,79600.0,29.1367,29.1367,29.1291,29.1367,79600.0
2011-04-01 12:05:00,38.16,38.21,38.15,38.21,44800.0,29.1367,29.1749,29.1291,29.1749,44800.0
2011-04-01 12:10:00,38.2,38.21,38.17,38.19,110400.0,29.1672,29.1749,29.1443,29.1596,110400.0
2011-04-01 12:15:00,38.19,38.2,38.19,38.19,57200.0,29.1596,29.1672,29.1596,29.1596,57200.0
2011-04-01 12:20:00,38.2,38.21,38.19,38.21,285100.0,29.1672,29.1749,29.1596,29.1749,285100.0
2011-04-01 12:25:00,38.21,38.21,38.2,38.2,33600.0,29.1749,29.1749,29.1672,29.1672,33600.0
2011-04-01 12:30:00,38.2,38.2,38.18,38.18,37500.0,29.1672,29.1672,29.152,29.152,37500.0
2011-04-01 12:35:00,38.17,38.19,38.17,38.18,20000.0,29.1443,29.1596,29.1443,29.152,20000.0
2011-04-01 12:40:00,38.19,38.19,38.16,38.17,30700.0,29.1596,29.1596,29.1367,29.1443,30700.0
2011-04-01 12:45:00,38.16,38.16,38.13,38.13,327100.0,29.1367,29.1367,29.1138,29.1138,327100.0
2011-04-01 12:50:00,38.14,38.16,38.13,38.15,124400.0,29.1214,29.1367,29.1138,29.1291,124400.0
2011-04-01 12:55:00,38.16,38.16,38.14,38.15,19100.0,29.1367,29.1367,29.1214,29.1291,19100.0
2011-04-01 13:00:00,38.15,38.15,38.13,38.14,15300.0,29.1291,29.1291,29.1138,29.1214,15300.0
2011-04-01 13:05:00,38.13,38.13,38.1,38.13,52000.0,29.1138,29.1138,29.0909,29.1138,52000.0
2011-04-01 13:10:00,38.13,38.13,38.1,38.1,65300.0,29.1138,29.1138,29.0909,29.0909,65300.0
2011-04-01 13:15:00,38.11,38.11,38.09,38.09,94400.0,29.0985,29.0985,29.0833,29.0833,94400.0
2011-04-01 13:20:00,38.09,38.1,38.08,38.1,61400.0,29.0833,29.0909,29.0756,29.0909,61400.0
2011-04-01 13:25:00,38.1,38.1,38.09,38.09,132400.0,29.0909,29.0909,29.0833,29.0833,132400.0
2011-04-01 13:30:00,38.09,38.11,38.09,38.1,100600.0,29.0833,29.0985,29.0833,29.0909,100600.0
2011-04-01 13:35:00,38.09,38.11,38.09,38.11,32800.0,29.0833,29.0985,29.0833,29.0985,32800.0
2011-04-01 13:40:00,38.1,38.13,38.1,38.11,270200.0,29.0909,29.1138,29.0909,29.0985,270200.0
2011-04-01 13:45:00,38.11,38.11,38.09,38.11,85500.0,29.0985,29.0985,29.0833,29.0985,85500.0
2011-04-01 13:50:00,38.11,38.12,38.1,38.12,19400.0,29.0985,29.1062,29.0909,29.1062,19400.0
2011-04-01 13:55:00,38.12,38.13,38.11,38.12,29000.0,29.1062,29.1138,29.0985,29.1062,29000.0
2011-04-01 14:00:00,38.13,38.13,38.12,38.13,113200.0,29.1138,29.1138,29.1062,29.1138,113200.0
2011-04-01 14:05:00,38.13,38.14,38.12,38.12,402700.0,29.1138,29.1214,29.1062,29.1062,402700.0
2011-04-01 14:10:00,38.13,38.14,38.13,38.14,25800.0,29.1138,29.1214,29.1138,29.1214,25800.0
2011-04-01 14:15:00,38.13,38.14,38.12,38.12,19400.0,29.1138,29.1214,29.1062,29.1062,19400.0
2011-04-01 14:20:00,38.13,38.13,38.12,38.12,12500.0,29.1138,29.1138,29.1062,29.1062,12500.0
2011-04-01 14:25:00,38.13,38.13,38.12,38.13,85800.0,29.1138,29.1138,29.1062,29.1138,85800.0
2011-04-01 14:30:00,38.13,38.13,38.11,38.11,74800.0,29.1138,29.1138,29.0985,29.0985,74800.0
2011-04-01 14:35:00,38.11,38.12,38.09,38.09,409200.0,29.0985,29.1062,29.0833,29.0833,409200.0
2011-04-01 14:40:00,38.09,38.09,38.05,38.06,620800.0,29.0833,29.0833,29.0527,29.0604,620800.0
2011-04-01 14:45:00,38.05,38.07,38.01,38.03,647800.0,29.0527,29.068,29.0222,29.0374,647800.0
2011-04-01 14:50:00,38.03,38.05,38.01,38.02,348900.0,29.0374,29.0527,29.0222,29.0298,348900.0
2011-04-01 14:55:00,38.02,38.04,38.0,38.02,42900.0,29.0298,29.0451,29.0145,29.0298,42900.0
2011-04-01 15:00:00,38.02,38.02,37.95,37.98,938600.0,29.0298,29.0298,28.9764,28.9993,938600.0
2011-04-01 15:05:00,37.98,38.0,37.96,37.97,58400.0,28.9993,29.0145,28.984,28.9916,58400.0
2011-04-01 15:10:00,37.97,37.97,37.89,37.91,417900.0,28.9916,28.9916,28.9306,28.9458,417900.0
2011-04-01 15:15:00,37.9,37.94,37.9,37.91,283600.0,28.9382,28.9687,28.9382,28.9458,283600.0
2011-04-01 15:20:00,37.91,37.94,37.91,37.93,50400.0,28.9458,28.9687,28.9458,28.9611,50400.0
2011-04-01 15:25:00,37.94,38.0,37.94,37.96,567100.0,28.9687,29.0145,28.9687,28.984,567100.0
2011-04-01 15:30:00,37.97,38.0,37.97,37.98,110100.0,28.9916,29.0145,28.9916,28.9993,110100.0
2011-04-01 15:35:00,37.98,37.99,37.95,37.97,193400.0,28.9993,29.0069,28.9764,28.9916,193400.0
2011-04-01 15:40:00,37.98,38.01,37.96,38.01,553000.0,28.9993,29.0222,28.984,29.0222,553000.0
2011-04-01 15:45:00,38.01,38.04,37.97,37.98,961700.0,29.0222,29.0451,28.9916,28.9993,961700.0
2011-04-01 15:50:00,37.98,38.01,37.95,37.97,746100.0,28.9993,29.0222,28.9764,28.9916,746100.0
2011-04-01 15:55:00,37.97,38.0,37.97,37.98,767000.0,28.9916,29.0145,28.9916,28.9993,767000.0
2011-04-04 09:30:00,38.18,38.18,38.01,38.05,188300.0,29.152,29.152,29.0222,29.0527,188300.0
2011-04-04 09:35:00,38.06,38.13,38.06,38.12,100300.0,29.0604,29.1138,29.0604,29.1062,100300.0
2011-04-04 09:40:00,38.11,38.13,38.07,38.08,365100.0,29.0985,29.1138,29.068,29.0756,365100.0
2011-04-04 09:45:00,38.08,38.12,38.07,38.07,169000.0,29.0756,29.1062,29.068,29.068,169000.0
2011-04-04 09:50:00,38.06,38.06,37.92,37.95,590600.0,29.0604,29.0604,28.9535,28.9764,590600.0
2011-04-04 09:55:00,37.95,37.98,37.93,37.97,193300.0,28.9764,28.9993,28.9611,28.9916,193300.0
2011-04-04 10:00:00,37.98,37.99,37.89,37.92,124800.0,28.9993,29.0069,28.9306,28.9535,124800.0
2011-04-04 10:05:00,37.91,37.94,37.9,37.93,39000.0,28.9458,28.9687,28.9382,28.9611,39000.0
2011-04-04 10:10:00,37.94,37.98,37.91,37.98,205100.0,28.9687,28.9993,28.9458,28.9993,205100.0
2011-04-04 10:15:00,37.98,37.98,37.94,37.98,154600.0,28.9993,28.9993,28.9687,28.9993,154600.0
2011-04-04 10:20:00,37.99,38.05,37.97,38.04,292900.0,29.0069,29.0527,28.9916,29.0451,292900.0
2011-04-04 10:25:00,38.04,38.04,37.95,37.95,99400.0,29.0451,29.0451,28.9764,28.9764,99400.0
2011-04-04 10:30:00,37.95,38.01,37.95,38.0,68700.0,28.9764,29.0222,28.9764,29.0145,68700.0
2011-04-04 10:35:00,38.0,38.03,38.0,38.02,162800.0,29.0145,29.0374,29.0145,29.0298,162800.0
2011-04-04 10:40:00,38.02,38.05,38.01,38.01,199700.0,29.0298,29.0527,29.0222,29.0222,199700.0
2011-04-04 10:45:00,38.01,38.01,37.97,37.99,294100.0,29.0222,29.0222,28.9916,29.0069,294100.0
2011-04-04 10:50:00,37.98,38.0,37.98,37.99,38500.0,28.9993,29.0145,28.9993,29.0069,38500.0
2011-04-04 10:55:00,37.98,37.98,37.93,37.97,177700.0,28.9993,28.9993,28.9611,28.9916,177700.0
2011-04-04 11:00:00,37.97,37.99,37.96,37.97,112500.0,28.9916,29.0069,28.984,28.9916,112500.0
2011-04-04 11:05:00,37.96,37.97,37.93,37.97,55900.0,28.984,28.9916,28.9611,28.9916,55900.0
2011-04-04 11:10:00,37.97,37.99,37.94,37.97,77400.0,28.9916,29.0069,28.9687,28.9916,77400.0
2011-04-04 11:15:00,37.98,37.98,37.96,37.98,41800.0,28.9993,28.9993,28.984,28.9993,41800.0
2011-04-04 11:20:00,37.99,37.99,37.97,37.98,19400.0,29.0069,29.0069,28.9916,28.9993,19400.0
2011-04-04 11:25:00,37.97,38.0,37.95,38.0,97000.0,28.9916,29.0145,28.9764,29.0145,97000.0
2011-04-04 11:30:00,37.99,38.01,37.99,38.01,32500.0,29.0069,29.0222,29.0069,29.0222,32500.0
2011-04-04 11:35:00,38.01,38.03,37.99,38.0,67800.0,29.0222,29.0374,29.0069,29.0145,67800.0
2011-04-04 11:40:00,37.99,38.01,37.99,38.01,41900.0,29.0069,29.0222,29.0069,29.0222,41900.0
2011-04-04 11:45:00,38.0,38.02,38.0,38.01,46700.0,29.0145,29.0298,29.0145,29.0222,46700.0
2011-04-04 11:50:00,38.01,38.01,37.99,38.0,21000.0,29.0222,29.0222,29.0069,29.0145,21000.0
2011-04-04 11:55:00,38.0,38.02,37.99,37.99,119000.0,29.0145,29.0298,29.0069,29.0069,119000.0
2011-04-04 12:00:00,38.0,38.01,37.99,38.01,158400.0,29.0145,29.0222,29.0069,29.0222,158400.0
2011-04-04 12:05:00,38.01,38.02,37.99,38.01,81900.0,29.0222,29.0298,29.0069,29.0222,81900.0
2011-04-04 12:10:00,38.01,38.05,38.01,38.04,43900.0,29.0222,29.0527,29.0222,29.0451,43900.0
2011-04-04 12:15:00,38.04,38.05,38.03,38.03,66700.0,29.0451,29.0527,29.0374,29.0374,66700.0
2011-04-04 12:20:00,38.03,38.04,38.02,38.03,45100.0,29.0374,29.0451,29.0298,29.0374,45100.0
2011-04-04 12:25:00,38.03,38.04,38.03,38.03,15000.0,29.0374,29.0451,29.0374,29.0374,15000.0
2011-04-04 12:30:00,38.03,38.04,38.02,38.03,43200.0,29.0374,29.0451,29.0298,29.0374,43200.0
2011-04-04 12:35:00,38.02,38.02,37.98,38.02,96900.0,29.0298,29.0298,28.9993,29.0298,96900.0
2011-04-04 12:40:00,38.02,38.02,38.0,38.01,82400.0,29.0298,29.0298,29.0145,29.0222,82400.0
2011-04-04 12:45:00,38.01,38.01,37.95,37.97,331600.0,29.0222,29.0222,28.9764,28.9916,331600.0
2011-04-04 12:50:00,37.97,37.97,37.94,37.95,62200.0,28.9916,28.9916,28.9687,28.9764,62200.0
2011-04-04 12:55:00,37.95,37.98,37.95,37.97,86600.0,28.9764,28.9993,28.9764,28.9916,86600.0
2011-04-04 13:00:00,37.97,37.99,37.97,37.99,15700.0,28.9916,29.0069,28.9916,29.0069,15700.0
2011-04-04 13:05:00,37.99,37.99,37.97,37.99,64600.0,29.0069,29.0069,28.9916,29.0069,64600.0
2011-04-04 13:10:00,37.99,38.0,37.98,38.0,27300.0,29.0069,29.0145,28.9993,29.0145,27300.0
2011-04-04 13:15:00,38.0,38.01,38.0,38.01,61900.0,29.0145,29.0222,29.0145,29.0222,61900.0
2011-04-04 13:20:00,38.0,38.01,37.99,37.99,7700.0,29.0145,29.0222,29.0069,29.0069,7700.0
2011-04-04 13:25:00,37.99,38.0,37.98,38.0,25500.0,29.0069,29.0145,28.9993,29.0145,25500.0
2011-04-04 13:30:00,37.99,37.99,37.93,37.95,37800.0,29.0069,29.0069,28.9611,28.9764,37800.0
2011-04-04 13:35:00,37.94,37.98,37.93,37.97,139300.0,28.9687,28.9993,28.9611,28.9916,139300.0
2011-04-04 13:40:00,37.97,37.97,37.93,37.96,76900.0,28.9916,28.9916,28.9611,28.984,76900.0
2011-04-04 13:45:00,37.95,37.95,37.91,37.93,92300.0,28.9764,28.9764,28.9458,28.9611,92300.0
2011-04-04 13:50:00,37.93,37.93,37.88,37.91,235700.0,28.9611,28.9611,28.9229,28.9458,235700.0
2011-04-04 13:55:00,37.91,37.92,37.9,37.92,36300.0,28.9458,28.9535,28.9382,28.9535,36300.0
2011-04-04 14:00:00,37.91,37.91,37.87,37.91,60900.0,28.9458,28.9458,28.9153,28.9458,60900.0
2011-04-04 14:05:00,37.9,37.95,37.9,37.93,68700.0,28.9382,28.9764,28.9382,28.9611,68700.0
2011-04-04 14:10:00,37.93,37.94,37.91,37.91,26500.0,28.9611,28.9687,28.9458,28.9458,26500.0
2011-04-04 14:15:00,37.91,37.94,37.91,37.93,125400.0,28.9458,28.9687,28.9458,28.9611,125400.0
2011-04-04 14:20:00,37.94,37.95,37.91,37.91,85200.0,28.9687,28.9764,28.9458,28.9458,85200.0
2011-04-04 14:25:00,37.91,37.96,37.91,37.94,206000.0,28.9458,28.984,28.9458,28.9687,206000.0
2011-04-04 14:30:00,37.94,37.96,37.93,37.94,107800.0,28.9687,28.984,28.9611,28.9687,107800.0
2011-04-04 14:35:00,37.94,37.95,37.93,37.95,9800.0,28.9687,28.9764,28.9611,28.9764,9800.0
2011-04-04 14:40:00,37.95,37.96,37.94,37.96,17600.0,28.9764,28.984,28.9687,28.984,17600.0
2011-04-04 14:45:00,37.95,37.95,37.94,37.94,35200.0,28.9764,28.9764,28.9687,28.9687,35200.0
2011-04-04 14:50:00,37.94,37.95,37.92,37.93,44500.0,28.9687,28.9764,28.9535,28.9611,44500.0
2011-04-04 14:55:00,37.93,37.94,37.92,37.93,23700.0,28.9611,28.9687,28.9535,28.9611,23700.0
2011-04-04 15:00:00,37.94,37.94,37.9,37.92,60700.0,28.9687,28.9687,28.9382,28.9535,60700.0
2011-04-04 15:05:00,37.92,37.92,37.9,37.91,48800.0,28.9535,28.9535,28.9382,28.9458,48800.0
2011-04-04 15:10:00,37.91,37.94,37.91,37.93,59100.0,28.9458,28.9687,28.9458,28.9611,59100.0
2011-04-04 15:15:00,37.93,37.95,37.92,37.93,45600.0,28.9611,28.9764,28.9535,28.9611,45600.0
2011-04-04 15:20:00,37.93,37.95,37.92,37.94,79400.0,28.9611,28.9764,28.9535,28.9687,79400.0
2011-04-04 15:25:00,37.95,38.01,37.94,38.0,528700.0,28.9764,29.0222,28.9687,29.0145,528700.0
2011-04-04 15:30:00,38.0,38.01,37.97,37.98,227500.0,29.0145,29.0222,28.9916,28.9993,227500.0
2011-04-04 15:35:00,37.97,38.01,37.96,38.01,181400.0,28.9916,29.0222,28.984,29.0222,181400.0
2011-04-04 15:40:00,38.01,38.02,37.99,38.01,422200.0,29.0222,29.0298,29.0069,29.0222,422200.0
2011-04-04 15:45:00,38.02,38.03,38.01,38.02,337100.0,29.0298,29.0374,29.0222,29.0298,337100.0
2011-04-04 15:50:00,38.01,38.03,37.98,37.98,425400.0,29.0222,29.0374,28.9993,28.9993,425400.0
2011-04-04 15:55:00,37.99,38.04,37.98,38.04,810000.0,29.0069,29.0451,28.9993,29.0451,810000.0
2011-04-05 09:30:00,37.97,37.98,37.9,37.91,500300.0,28.9916,28.9993,28.9382,28.9458,500300.0
2011-04-05 09:35:00,37.91,37.97,37.89,37.89,456800.0,28.9458,28.9916,28.9306,28.9306,456800.0
2011-04-05 09:40:00,37.89,37.93,37.87,37.91,324600.0,28.9306,28.9611,28.9153,28.9458,324600.0
2011-04-05 09:45:00,37.91,37.97,37.91,37.93,184200.0,28.9458,28.9916,28.9458,28.9611,184200.0
2011-04-05 09:50:00,37.93,37.98,37.93,37.97,640200.0,28.9611,28.9993,28.9611,28.9916,640200.0
2011-04-05 09:55:00,37.97,38.0,37.92,37.94,236400.0,28.9916,29.0145,28.9535,28.9687,236400.0
2011-04-05 10:00:00,37.94,37.94,37.86,37.87,690000.0,28.9687,28.9687,28.9076,28.9153,690000.0
2011-04-05 10:05:00,37.88,37.88,37.85,37.85,307700.0,28.9229,28.9229,28.9,28.9,307700.0
2011-04-05 10:10:00,37.85,37.92,37.84,37.9,218200.0,28.9,28.9535,28.8924,28.9382,218200.0
2011-04-05 10:15:00,37.9,37.93,37.89,37.9,206000.0,28.9382,28.9611,28.9306,28.9382,206000.0
2011-04-05 10:20:00,37.9,37.98,37.9,37.98,115700.0,28.9382,28.9993,28.9382,28.9993,115700.0
2011-04-05 10:25:00,37.98,38.02,37.97,38.01,197900.0,28.9993,29.0298,28.9916,29.0222,197900.0
2011-04-05 10:30:00,38.0,38.07,38.0,38.04,123600.0,29.0145,29.068,29.0145,29.0451,123600.0
2011-04-05 10:35:00,38.04,38.08,38.02,38.04,94300.0,29.0451,29.0756,29.0298,29.0451,94300.0
2011-04-05 10:40:00,38.03,38.04,38.01,38.04,27300.0,29.0374,29.0451,29.0222,29.0451,27300.0
2011-04-05 10:45:00,38.04,38.04,38.01,38.01,141600.0,29.0451,29.0451,29.0222,29.0222,141600.0
2011-04-05 10:50:00,38.02,38.02,37.97,37.97,249400.0,29.0298,29.0298,28.9916,28.9916,249400.0
2011-04-05 10:55:00,37.97,37.97,37.94,37.95,272600.0,28.9916,28.9916,28.9687,28.9764,272600.0
2011-04-05 11:00:00,37.95,37.98,37.95,37.98,37700.0,28.9764,28.9993,28.9764,28.9993,37700.0
2011-04-05 11:05:00,37.98,37.99,37.96,37.97,234700.0,28.9993,29.0069,28.984,28.9916,234700.0
2011-04-05 11:10:00,37.98,38.0,37.96,38.0,119000.0,28.9993,29.0145,28.984,29.0145,119000.0
2011-04-05 11:15:00,38.0,38.02,37.99,38.02,74900.0,29.0145,29.0298,29.0069,29.0298,74900.0
2011-04-05 11:20:00,38.02,38.05,38.02,38.05,181500.0,29.0298,29.0527,29.0298,29.0527,181500.0
2011-04-05 11:25:00,38.04,38.04,38.02,38.03,163600.0,29.0451,29.0451,29.0298,29.0374,163600.0
2011-04-05 11:30:00,38.03,38.05,38.01,38.04,321500.0,29.0374,29.0527,29.0222,29.0451,321500.0
2011-04-05 11:35:00,38.04,38.07,38.04,38.06,125700.0,29.0451,29.068,29.0451,29.0604,125700.0
2011-04-05 11:40:00,38.06,38.06,38.02,38.03,121300.0,29.0604,29.0604,29.0298,29.0374,121300.0
2011-04-05 11:45:00,38.04,38.04,38.02,38.03,27800.0,29.0451,29.0451,29.0298,29.0374,27800.0
2011-04-05 11:50:00,38.03,38.06,38.01,38.05,133200.0,29.0374,29.0604,29.0222,29.0527,133200.0
2011-04-05 11:55:00,38.05,38.13,38.05,38.12,371900.0,29.0527,29.1138,29.0527,29.1062,371900.0
2011-04-05 12:00:00,38.11,38.15,38.1,38.15,753300.0,29.0985,29.1291,29.0909,29.1291,753300.0
2011-04-05 12:05:00,38.15,38.15,38.1,38.11,49100.0,29.1291,29.1291,29.0909,29.0985,49100.0
2011-04-05 12:10:00,38.11,38.12,38.1,38.1,32500.0,29.0985,29.1062,29.0909,29.0909,32500.0
2011-04-05 12:15:00,38.11,38.11,38.08,38.09,25800.0,29.0985,29.0985,29.0756,29.0833,25800.0
2011-04-05 12:20:00,38.09,38.1,38.08,38.08,50600.0,29.0833,29.0909,29.0756,29.0756,50600.0
2011-04-05 12:25:00,38.08,38.08,38.07,38.07,21000.0,29.0756,29.0756,29.068,29.068,21000.0
2011-04-05 12:30:00,38.08,38.09,38.07,38.08,34300.0,29.0756,29.0833,29.068,29.0756,34300.0
2011-04-05 12:35:00,38.08,38.1,38.08,38.08,71000.0,29.0756,29.0909,29.0756,29.0756,71000.0
2011-04-05 12:40:00,38.08,38.11,38.08,38.11,74200.0,29.0756,29.0985,29.0756,29.0985,74200.0
2011-04-05 12:45:00,38.11,38.12,38.09,38.11,151200.0,29.0985,29.1062,29.0833,29.0985,151200.0
2011-04-05 12:50:00,38.12,38.13,38.09,38.1,179500.0,29.1062,29.1138,29.0833,29.0909,179500.0
2011-04-05 12:55:00,38.1,38.12,38.1,38.1,31200.0,29.0909,29.1062,29.0909,29.0909,31200.0
2011-04-05 13:00:00,38.11,38.11,38.09,38.11,123300.0,29.0985,29.0985,29.0833,29.0985,123300.0
2011-04-05 13:05:00,38.1,38.13,38.1,38.11,95200.0,29.0909,29.1138,29.0909,29.0985,95200.0
2011-04-05 13:10:00,38.11,38.14,38.11,38.12,46700.0,29.0985,29.1214,29.0985,29.1062,46700.0
2011-04-05 13:15:00,38.11,38.12,38.1,38.11,26600.0,29.0985,29.1062,29.0909,29.0985,26600.0
2011-04-05 13:20:00,38.11,38.12,38.09,38.1,49700.0,29.0985,29.1062,29.0833,29.0909,49700.0
2011-04-05 13:25:00,38.1,38.11,38.07,38.08,51600.0,29.0909,29.0985,29.068,29.0756,51600.0
2011-04-05 13:30:00,38.08,38.09,38.07,38.07,16600.0,29.0756,29.0833,29.068,29.068,16600.0
2011-04-05 13:35:00,38.07,38.09,38.06,38.08,19400.0,29.068,29.0833,29.0604,29.0756,19400.0
2011-04-05 13:40:00,38.09,38.1,38.09,38.1,13200.0,29.0833,29.0909,29.0833,29.0909,13200.0
2011-04-05 13:45:00,38.09,38.09,38.06,38.06,87300.0,29.0833,29.0833,29.0604,29.0604,87300.0
2011-04-05 13:50:00,38.06,38.08,38.06,38.06,57100.0,29.0604,29.0756,29.0604,29.0604,57100.0
2011-04-05 13:55:00,38.06,38.08,38.06,38.06,49600.0,29.0604,29.0756,29.0604,29.0604,49600.0
2011-04-05 14:00:00,38.06,38.08,38.01,38.01,176800.0,29.0604,29.0756,29.0222,29.0222,176800.0
2011-04-05 14:05:00,38.01,38.01,37.99,38.01,108200.0,29.0222,29.0222,29.0069,29.0222,108200.0
2011-04-05 14:10:00,38.0,38.03,38.0,38.01,500400.0,29.0145,29.0374,29.0145,29.0222,500400.0
2011-04-05 14:15:00,38.01,38.02,38.0,38.0,36400.0,29.0222,29.0298,29.0145,29.0145,36400.0
2011-04-05 14:20:00,38.01,38.05,38.0,38.04,56700.0,29.0222,29.0527,29.0145,29.0451,56700.0
2011-04-05 14:25:00,38.04,38.06,38.03,38.04,58200.0,29.0451,29.0604,29.0374,29.0451,58200.0
2011-04-05 14:30:00,38.05,38.05,38.0,38.0,54100.0,29.0527,29.0527,29.0145,29.0145,54100.0
2011-04-05 14:35:00,38.0,38.01,37.99,37.99,416900.0,29.0145,29.0222,29.0069,29.0069,416900.0
2011-04-05 14:40:00,37.99,37.99,37.94,37.94,296100.0,29.0069,29.0069,28.9687,28.9687,296100.0
2011-04-05 14:45:00,37.94,37.97,37.94,37.97,89300.0,28.9687,28.9916,28.9687,28.9916,89300.0
2011-04-05 14:50:00,37.96,37.98,37.94,37.96,109100.0,28.984,28.9993,28.9687,28.984,109100.0
2011-04-05 14:55:00,37.96,38.0,37.95,37.98,53000.0,28.984,29.0145,28.9764,28.9993,53000.0
2011-04-05 15:00:00,37.99,38.0,37.96,37.96,191800.0,29.0069,29.0145,28.984,28.984,191800.0
2011-04-05 15:05:00,37.96,37.99,37.92,37.93,65500.0,28.984,29.0069,28.9535,28.9611,65500.0
2011-04-05 15:10:00,37.93,37.94,37.9,37.93,166900.0,28.9611,28.9687,28.9382,28.9611,166900.0
2011-04-05 15:15:00,37.93,37.95,37.91,37.95,60500.0,28.9611,28.9764,28.9458,28.9764,60500.0
2011-04-05 15:20:00,37.94,37.95,37.94,37.95,59100.0,28.9687,28.9764,28.9687,28.9764,59100.0
2011-04-05 15:25:00,37.94,37.96,37.93,37.93,63600.0,28.9687,28.984,28.9611,28.9611,63600.0
2011-04-05 15:30:00,37.92,37.94,37.88,37.89,210300.0,28.9535,28.9687,28.9229,28.9306,210300.0
2011-04-05 15:35:00,37.89,37.92,37.88,37.91,478100.0,28.9306,28.9535,28.9229,28.9458,478100.0
2011-04-05 15:40:00,37.91,37.93,37.91,37.92,168300.0,28.9458,28.9611,28.9458,28.9535,168300.0
2011-04-05 15:45:00,37.93,37.93,37.88,37.9,190200.0,28.9611,28.9611,28.9229,28.9382,190200.0
2011-04-05 15:50:00,37.9,37.9,37.82,37.84,705400.0,28.9382,28.9382,28.8771,28.8924,705400.0
2011-04-05 15:55:00,37.84,37.89,37.84,37.88,496400.0,28.8924,28.9306,28.8924,28.9229,496400.0
2011-04-06 09:30:00,38.14,38.14,38.06,38.08,376900.0,29.1214,29.1214,29.0604,29.0756,376900.0
2011-04-06 09:35:00,38.08,38.15,38.07,38.11,419900.0,29.0756,29.1291,29.068,29.0985,419900.0
2011-04-06 09:40:00,38.12,38.13,38.07,38.1,93200.0,29.1062,29.1138,29.068,29.0909,93200.0
2011-04-06 09:45:00,38.1,38.1,38.05,38.06,201600.0,29.0909,29.0909,29.0527,29.0604,201600.0
2011-04-06 09:50:00,38.06,38.06,37.98,37.98,516400.0,29.0604,29.0604,28.9993,28.9993,516400.0
2011-04-06 09:55:00,37.99,38.0,37.96,37.97,125900.0,29.0069,29.0145,28.984,28.9916,125900.0
2011-04-06 10:00:00,37.97,38.02,37.95,38.01,115800.0,28.9916,29.0298,28.9764,29.0222,115800.0
2011-04-06 10:05:00,38.0,38.01,37.97,37.97,28900.0,29.0145,29.0222,28.9916,28.9916,28900.0
2011-04-06 10:10:00,37.97,37.97,37.91,37.92,250800.0,28.9916,28.9916,28.9458,28.9535,250800.0
2011-04-06 10:15:00,37.91,37.93,37.88,37.91,199300.0,28.9458,28.9611,28.9229,28.9458,199300.0
2011-04-06 10:20:00,37.91,37.94,37.9,37.92,73100.0,28.9458,28.9687,28.9382,28.9535,73100.0
2011-04-06 10:25:00,37.93,37.95,37.9,37.95,628900.0,28.9611,28.9764,28.9382,28.9764,628900.0
2011-04-06 10:30:00,37.94,38.02,37.92,38.01,91500.0,28.9687,29.0298,28.9535,29.0222,91500.0
2011-04-06 10:35:00,38.0,38.01,37.97,37.98,85000.0,29.0145,29.0222,28.9916,28.9993,85000.0
2011-04-06 10:40:00,37.98,38.01,37.98,38.0,150700.0,28.9993,29.0222,28.9993,29.0145,150700.0
2011-04-06 10:45:00,38.0,38.0,37.98,37.98,524600.0,29.0145,29.0145,28.9993,28.9993,524600.0
2011-04-06 10:50:00,37.98,37.99,37.95,37.98,339500.0,28.9993,29.0069,28.9764,28.9993,339500.0
2011-04-06 10:55:00,37.98,37.99,37.95,37.97,207200.0,28.9993,29.0069,28.9764,28.9916,207200.0
2011-04-06 11:00:00,37.97,37.97,37.92,37.92,413000.0,28.9916,28.9916,28.9535,28.9535,413000.0
2011-04-06 11:05:00,37.92,37.92,37.87,37.87,503900.0,28.9535,28.9535,28.9153,28.9153,503900.0
2011-04-06 11:10:00,37.86,37.87,37.84,37.85,623700.0,28.9076,28.9153,28.8924,28.9,623700.0
2011-04-06 11:15:00,37.85,37.88,37.85,37.86,195900.0,28.9,28.9229,28.9,28.9076,195900.0
2011-04-06 11:20:00,37.86,37.88,37.85,37.88,81400.0,28.9076,28.9229,28.9,28.9229,81400.0
2011-04-06 11:25:00,37.88,37.89,37.86,37.87,47400.0,28.9229,28.9306,28.9076,28.9153,47400.0
2011-04-06 11:30:00,37.87,37.89,37.82,37.82,251200.0,28.9153,28.9306,28.8771,28.8771,251200.0
2011-04-06 11:35:00,37.82,37.84,37.78,37.81,289200.0,28.8771,28.8924,28.8466,28.8695,289200.0
2011-04-06 11:40:00,37.81,37.83,37.76,37.78,179600.0,28.8695,28.8847,28.8313,28.8466,179600.0
2011-04-06 11:45:00,37.78,37.8,37.77,37.8,155700.0,28.8466,28.8618,28.8389,28.8618,155700.0
2011-04-06 11:50:00,37.8,37.82,37.79,37.8,107800.0,28.8618,28.8771,28.8542,28.8618,107800.0
2011-04-06 11:55:00,37.8,37.81,37.74,37.75,203000.0,28.8618,28.8695,28.816,28.8237,203000.0
2011-04-06 12:00:00,37.74,37.77,37.73,37.74,256400.0,28.816,28.8389,28.8084,28.816,256400.0
2011-04-06 12:05:00,37.74,37.79,37.73,37.77,113900.0,28.816,28.8542,28.8084,28.8389,113900.0
2011-04-06 12:10:00,37.78,37.81,37.78,37.8,37800.0,28.8466,28.8695,28.8466,28.8618,37800.0
2011-04-06 12:15:00,37.81,37.81,37.77,37.8,62300.0,28.8695,28.8695,28.8389,28.8618,62300.0
2011-04-06 12:20:00,37.79,37.83,37.79,37.82,46700.0,28.8542,28.8847,28.8542,28.8771,46700.0
2011-04-06 12:25:00,37.83,37.85,37.82,37.83,324500.0,28.8847,28.9,28.8771,28.8847,324500.0
2011-04-06 12:30:00,37.84,37.85,37.82,37.82,96200.0,28.8924,28.9,28.8771,28.8771,96200.0
2011-04-06 12:35:00,37.82,37.84,37.81,37.82,21900.0,28.8771,28.8924,28.8695,28.8771,21900.0
2011-04-06 12:40:00,37.83,37.85,37.82,37.83,42400.0,28.8847,28.9,28.8771,28.8847,42400.0
2011-04-06 12:45:00,37.82,37.83,37.81,37.82,68900.0,28.8771,28.8847,28.8695,28.8771,68900.0
2011-04-06 12:50:00,37.82,37.84,37.81,37.83,51600.0,28.8771,28.8924,28.8695,28.8847,51600.0
2011-04-06 12:55:00,37.82,37.85,37.81,37.85,107000.0,28.8771,28.9,28.8695,28.9,107000.0
2011-04-06 13:00:00,37.85,37.86,37.84,37.86,27600.0,28.9,28.9076,28.8924,28.9076,27600.0
2011-04-06 13:05:00,37.86,37.86,37.84,37.85,20000.0,28.9076,28.9076,28.8924,28.9,20000.0
2011-04-06 13:10:00,37.86,37.88,37.86,37.88,31200.0,28.9076,28.9229,28.9076,28.9229,31200.0
2011-04-06 13:15:00,37.88,37.91,37.87,37.89,120800.0,28.9229,28.9458,28.9153,28.9306,120800.0
2011-04-06 13:20:00,37.89,37.9,37.88,37.89,180600.0,28.9306,28.9382,28.9229,28.9306,180600.0
2011-04-06 13:25:00,37.89,37.9,37.87,37.88,26300.0,28.9306,28.9382,28.9153,28.9229,26300.0
2011-04-06 13:30:00,37.88,37.89,37.87,37.87,147300.0,28.9229,28.9306,28.9153,28.9153,147300.0
2011-04-06 13:35:00,37.87,37.89,37.86,37.87,23100.0,28.9153,28.9306,28.9076,28.9153,23100.0
2011-04-06 13:40:00,37.86,37.88,37.86,37.87,62500.0,28.9076,28.9229,28.9076,28.9153,62500.0
2011-04-06 13:45:00,37.87,37.9,37.86,37.87,33600.0,28.9153,28.9382,28.9076,28.9153,33600.0
2011-04-06 13:50:00,37.88,37.88,37.87,37.88,18300.0,28.9229,28.9229,28.9153,28.9229,18300.0
2011-04-06 13:55:00,37.87,37.88,37.86,37.88,25200.0,28.9153,28.9229,28.9076,28.9229,25200.0
2011-04-06 14:00:00,37.88,37.88,37.86,37.88,26200.0,28.9229,28.9229,28.9076,28.9229,26200.0
2011-04-06 14:05:00,37.88,37.9,37.86,37.9,82700.0,28.9229,28.9382,28.9076,28.9382,82700.0
2011-04-06 14:10:00,37.9,37.91,37.88,37.91,214900.0,28.9382,28.9458,28.9229,28.9458,214900.0
2011-04-06 14:15:00,37.91,37.91,37.88,37.89,56400.0,28.9458,28.9458,28.9229,28.9306,56400.0
2011-04-06 14:20:00,37.88,37.89,37.87,37.88,61500.0,28.9229,28.9306,28.9153,28.9229,61500.0
2011-04-06 14:25:00,37.87,37.89,37.86,37.87,63500.0,28.9153,28.9306,28.9076,28.9153,63500.0
2011-04-06 14:30:00,37.87,37.9,37.86,37.89,190800.0,28.9153,28.9382,28.9076,28.9306,190800.0
2011-04-06 14:35:00,37.9,37.91,37.89,37.91,45000.0,28.9382,28.9458,28.9306,28.9458,45000.0
2011-04-06 14:40:00,37.91,37.91,37.89,37.9,87500.0,28.9458,28.9458,28.9306,28.9382,87500.0
2011-04-06 14:45:00,37.9,37.93,37.9,37.9,93000.0,28.9382,28.9611,28.9382,28.9382,93000.0
2011-04-06 14:50:00,37.9,37.91,37.9,37.9,38800.0,28.9382,28.9458,28.9382,28.9382,38800.0
2011-04-06 14:55:00,37.9,37.91,37.89,37.9,77000.0,28.9382,28.9458,28.9306,28.9382,77000.0
2011-04-06 15:00:00,37.89,37.91,37.88,37.91,53600.0,28.9306,28.9458,28.9229,28.9458,53600.0
2011-04-06 15:05:00,37.92,37.92,37.9,37.9,56200.0,28.9535,28.9535,28.9382,28.9382,56200.0
2011-04-06 15:10:00,37.9,37.93,37.9,37.91,64900.0,28.9382,28.9611,28.9382,28.9458,64900.0
2011-04-06 15:15:00,37.92,37.94,37.91,37.92,78900.0,28.9535,28.9687,28.9458,28.9535,78900.0
2011-04-06 15:20:00,37.92,37.93,37.89,37.91,84300.0,28.9535,28.9611,28.9306,28.9458,84300.0
2011-04-06 15:25:00,37.91,37.93,37.9,37.91,98500.0,28.9458,28.9611,28.9382,28.9458,98500.0
2011-04-06 15:30:00,37.91,37.94,37.9,37.94,90800.0,28.9458,28.9687,28.9382,28.9687,90800.0
2011-04-06 15:35:00,37.94,37.94,37.93,37.93,47400.0,28.9687,28.9687,28.9611,28.9611,47400.0
2011-04-06 15:40:00,37.94,37.95,37.91,37.93,511700.0,28.9687,28.9764,28.9458,28.9611,511700.0
2011-04-06 15:45:00,37.94,37.94,37.91,37.93,872700.0,28.9687,28.9687,28.9458,28.9611,872700.0
2011-04-06 15:50:00,37.94,37.95,37.91,37.95,365600.0,28.9687,28.9764,28.9458,28.9764,365600.0
2011-04-06 15:55:00,37.94,37.96,37.92,37.94,950100.0,28.9687,28.984,28.9535,28.9687,950100.0
2011-04-07 09:30:00,37.86,37.86,37.81,37.83,161900.0,28.9076,28.9076,28.8695,28.8847,161900.0
2011-04-07 09:35:00,37.83,37.86,37.83,37.83,78400.0,28.8847,28.9076,28.8847,28.8847,78400.0
2011-04-07 09:40:00,37.82,37.93,37.82,37.9,431800.0,28.8771,28.9611,28.8771,28.9382,431800.0
2011-04-07 09:45:00,37.9,37.96,37.9,37.94,806500.0,28.9382,28.984,28.9382,28.9687,806500.0
2011-04-07 09:50:00,37.95,38.01,37.93,37.99,593000.0,28.9764,29.0222,28.9611,29.0069,593000.0
2011-04-07 09:55:00,37.99,38.0,37.96,37.98,478400.0,29.0069,29.0145,28.984,28.9993,478400.0
2011-04-07 10:00:00,37.98,38.02,37.97,38.0,100600.0,28.9993,29.0298,28.9916,29.0145,100600.0
2011-04-07 10:05:00,37.99,38.0,37.95,37.98,83700.0,29.0069,29.0145,28.9764,28.9993,83700.0
2011-04-07 10:10:00,37.98,37.98,37.94,37.95,23300.0,28.9993,28.9993,28.9687,28.9764,23300.0
2011-04-07 10:15:00,37.95,37.96,37.9,37.91,140000.0,28.9764,28.984,28.9382,28.9458,140000.0
2011-04-07 10:20:00,37.9,37.95,37.9,37.92,73300.0,28.9382,28.9764,28.9382,28.9535,73300.0
2011-04-07 10:25:00,37.92,37.93,37.87,37.88,149000.0,28.9535,28.9611,28.9153,28.9229,149000.0
2011-04-07 10:30:00,37.87,37.88,37.85,37.85,91900.0,28.9153,28.9229,28.9,28.9,91900.0
2011-04-07 10:35:00,37.86,37.86,37.69,37.76,434100.0,28.9076,28.9076,28.7778,28.8313,434100.0
2011-04-07 10:40:00,37.76,37.76,37.59,37.61,426300.0,28.8313,28.8313,28.7015,28.7168,426300.0
2011-04-07 10:45:00,37.62,37.76,37.58,37.76,299100.0,28.7244,28.8313,28.6939,28.8313,299100.0
2011-04-07 10:50:00,37.76,37.82,37.74,37.8,252200.0,28.8313,28.8771,28.816,28.8618,252200.0
2011-04-07 10:55:00,37.8,37.82,37.78,37.8,95900.0,28.8618,28.8771,28.8466,28.8618,95900.0
2011-04-07 11:00:00,37.8,37.81,37.76,37.79,171500.0,28.8618,28.8695,28.8313,28.8542,171500.0
2011-04-07 11:05:00,37.8,37.85,37.79,37.82,68800.0,28.8618,28.9,28.8542,28.8771,68800.0
2011-04-07 11:10:00,37.81,37.83,37.78,37.8,89900.0,28.8695,28.8847,28.8466,28.8618,89900.0
2011-04-07 11:15:00,37.79,37.81,37.76,37.76,560200.0,28.8542,28.8695,28.8313,28.8313,560200.0
2011-04-07 11:20:00,37.75,37.79,37.73,37.78,102500.0,28.8237,28.8542,28.8084,28.8466,102500.0
2011-04-07 11:25:00,37.79,37.8,37.75,37.75,209700.0,28.8542,28.8618,28.8237,28.8237,209700.0
2011-04-07 11:30:00,37.76,37.76,37.63,37.63,157800.0,28.8313,28.8313,28.732,28.732,157800.0
2011-04-07 11:35:00,37.63,37.65,37.59,37.64,520200.0,28.732,28.7473,28.7015,28.7397,520200.0
2011-04-07 11:40:00,37.64,37.69,37.62,37.68,106000.0,28.7397,28.7778,28.7244,28.7702,106000.0
2011-04-07 11:45:00,37.68,37.69,37.63,37.65,104300.0,28.7702,28.7778,28.732,28.7473,104300.0
2011-04-07 11:50:00,37.65,37.71,37.65,37.71,127200.0,28.7473,28.7931,28.7473,28.7931,127200.0
2011-04-07 11:55:00,37.7,37.79,37.69,37.78,232000.0,28.7855,28.8542,28.7778,28.8466,232000.0
2011-04-07 12:00:00,37.78,37.79,37.75,37.75,108200.0,28.8466,28.8542,28.8237,28.8237,108200.0
2011-04-07 12:05:00,37.75,37.81,37.75,37.81,428800.0,28.8237,28.8695,28.8237,28.8695,428800.0
2011-04-07 12:10:00,37.8,37.81,37.78,37.8,71100.0,28.8618,28.8695,28.8466,28.8618,71100.0
2011-04-07 12:15:00,37.8,37.84,37.8,37.82,58900.0,28.8618,28.8924,28.8618,28.8771,58900.0
2011-04-07 12:20:00,37.82,37.83,37.79,37.8,28100.0,28.8771,28.8847,28.8542,28.8618,28100.0
2011-04-07 12:25:00,37.8,37.82,37.79,37.8,11600.0,28.8618,28.8771,28.8542,28.8618,11600.0
2011-04-07 12:30:00,37.8,37.82,37.79,37.82,18000.0,28.8618,28.8771,28.8542,28.8771,18000.0
2011-04-07 12:35:00,37.82,37.88,37.82,37.88,69200.0,28.8771,28.9229,28.8771,28.9229,69200.0
2011-04-07 12:40:00,37.87,37.89,37.87,37.87,113800.0,28.9153,28.9306,28.9153,28.9153,113800.0
2011-04-07 12:45:00,37.87,37.88,37.86,37.86,14200.0,28.9153,28.9229,28.9076,28.9076,14200.0
2011-04-07 12:50:00,37.86,37.87,37.86,37.86,23300.0,28.9076,28.9153,28.9076,28.9076,23300.0
2011-04-07 12:55:00,37.86,37.87,37.85,37.87,27200.0,28.9076,28.9153,28.9,28.9153,27200.0
2011-04-07 13:00:00,37.87,37.87,37.82,37.83,18100.0,28.9153,28.9153,28.8771,28.8847,18100.0
2011-04-07 13:05:00,37.83,37.85,37.82,37.84,32900.0,28.8847,28.9,28.8771,28.8924,32900.0
2011-04-07 13:10:00,37.84,37.84,37.77,37.78,152200.0,28.8924,28.8924,28.8389,28.8466,152200.0
2011-04-07 13:15:00,37.77,37.77,37.75,37.76,17600.0,28.8389,28.8389,28.8237,28.8313,17600.0
2011-04-07 13:20:00,37.75,37.76,37.73,37.75,54900.0,28.8237,28.8313,28.8084,28.8237,54900.0
2011-04-07 13:25:00,37.75,37.76,37.73,37.73,71500.0,28.8237,28.8313,28.8084,28.8084,71500.0
2011-04-07 13:30:00,37.72,37.73,37.7,37.73,120600.0,28.8007,28.8084,28.7855,28.8084,120600.0
2011-04-07 13:35:00,37.73,37.76,37.71,37.72,33500.0,28.8084,28.8313,28.7931,28.8007,33500.0
2011-04-07 13:40:00,37.72,37.72,37.7,37.7,44500.0,28.8007,28.8007,28.7855,28.7855,44500.0
2011-04-07 13:45:00,37.7,37.71,37.66,37.69,29200.0,28.7855,28.7931,28.7549,28.7778,29200.0
2011-04-07 13:50:00,37.7,37.71,37.68,37.69,36100.0,28.7855,28.7931,28.7702,28.7778,36100.0
2011-04-07 13:55:00,37.7,37.72,37.66,37.67,25800.0,28.7855,28.8007,28.7549,28.7626,25800.0
2011-04-07 14:00:00,37.68,37.71,37.68,37.7,23200.0,28.7702,28.7931,28.7702,28.7855,23200.0
2011-04-07 14:05:00,37.71,37.71,37.66,37.69,50700.0,28.7931,28.7931,28.7549,28.7778,50700.0
2011-04-07 14:10:00,37.69,37.71,37.67,37.68,30200.0,28.7778,28.7931,28.7626,28.7702,30200.0
2011-04-07 14:15:00,37.67,37.7,37.65,37.7,54500.0,28.7626,28.7855,28.7473,28.7855,54500.0
2011-04-07 14:20:00,37.7,37.7,37.66,37.69,81000.0,28.7855,28.7855,28.7549,28.7778,81000.0
2011-04-07 14:25:00,37.69,37.69,37.65,37.65,35100.0,28.7778,28.7778,28.7473,28.7473,35100.0
2011-04-07 14:30:00,37.64,37.67,37.64,37.66,31000.0,28.7397,28.7626,28.7397,28.7549,31000.0
2011-04-07 14:35:00,37.66,37.72,37.66,37.69,64000.0,28.7549,28.8007,28.7549,28.7778,64000.0
2011-04-07 14:40:00,37.68,37.72,37.67,37.72,94700.0,28.7702,28.8007,28.7626,28.8007,94700.0
2011-04-07 14:45:00,37.72,37.73,37.69,37.7,57500.0,28.8007,28.8084,28.7778,28.7855,57500.0
2011-04-07 14:50:00,37.7,37.76,37.7,37.75,85700.0,28.7855,28.8313,28.7855,28.8237,85700.0
2011-04-07 14:55:00,37.75,37.76,37.73,37.75,72000.0,28.8237,28.8313,28.8084,28.8237,72000.0
2011-04-07 15:00:00,37.75,37.75,37.72,37.75,53300.0,28.8237,28.8237,28.8007,28.8237,53300.0
2011-04-07 15:05:00,37.75,37.75,37.72,37.73,178100.0,28.8237,28.8237,28.8007,28.8084,178100.0
2011-04-07 15:10:00,37.73,37.73,37.71,37.72,186800.0,28.8084,28.8084,28.7931,28.8007,186800.0
2011-04-07 15:15:00,37.72,37.77,37.7,37.76,105600.0,28.8007,28.8389,28.7855,28.8313,105600.0
2011-04-07 15:20:00,37.76,37.77,37.74,37.74,76900.0,28.8313,28.8389,28.816,28.816,76900.0
2011-04-07 15:25:00,37.75,37.76,37.69,37.72,98200.0,28.8237,28.8313,28.7778,28.8007,98200.0
2011-04-07 15:30:00,37.72,37.73,37.68,37.71,267000.0,28.8007,28.8084,28.7702,28.7931,267000.0
2011-04-07 15:35:00,37.71,37.74,37.7,37.73,306300.0,28.7931,28.816,28.7855,28.8084,306300.0
2011-04-07 15:40:00,37.72,37.75,37.72,37.75,93300.0,28.8007,28.8237,28.8007,28.8237,93300.0
2011-04-07 15:45:00,37.75,37.77,37.73,37.75,276600.0,28.8237,28.8389,28.8084,28.8237,276600.0
2011-04-07 15:50:00,37.75,37.76,37.71,37.74,572800.0,28.8237,28.8313,28.7931,28.816,572800.0
2011-04-07 15:55:00,37.74,37.76,37.74,37.75,872400.0,28.816,28.8313,28.816,28.8237,872400.0
2011-04-08 09:30:00,37.97,37.98,37.9,37.93,621800.0,28.9916,28.9993,28.9382,28.9611,621800.0
2011-04-08 09:35:00,37.93,37.93,37.86,37.86,94000.0,28.9611,28.9611,28.9076,28.9076,94000.0
2011-04-08 09:40:00,37.85,37.89,37.83,37.88,91000.0,28.9,28.9306,28.8847,28.9229,91000.0
2011-04-08 09:45:00,37.88,37.88,37.79,37.79,215600.0,28.9229,28.9229,28.8542,28.8542,215600.0
2011-04-08 09:50:00,37.8,37.8,37.74,37.77,432400.0,28.8618,28.8618,28.816,28.8389,432400.0
2011-04-08 09:55:00,37.78,37.79,37.76,37.78,85300.0,28.8466,28.8542,28.8313,28.8466,85300.0
2011-04-08 10:00:00,37.78,37.8,37.75,37.76,97700.0,28.8466,28.8618,28.8237,28.8313,97700.0
2011-04-08 10:05:00,37.76,37.78,37.69,37.69,1002800.0,28.8313,28.8466,28.7778,28.7778,1002800.0
2011-04-08 10:10:00,37.7,37.77,37.69,37.77,114500.0,28.7855,28.8389,28.7778,28.8389,114500.0
2011-04-08 10:15:00,37.76,37.78,37.69,37.71,264900.0,28.8313,28.8466,28.7778,28.7931,264900.0
2011-04-08 10:20:00,37.71,37.71,37.63,37.68,457100.0,28.7931,28.7931,28.732,28.7702,457100.0
2011-04-08 10:25:00,37.68,37.69,37.67,37.67,144600.0,28.7702,28.7778,28.7626,28.7626,144600.0
2011-04-08 10:30:00,37.67,37.71,37.67,37.69,255100.0,28.7626,28.7931,28.7626,28.7778,255100.0
2011-04-08 10:35:00,37.68,37.7,37.66,37.7,118200.0,28.7702,28.7855,28.7549,28.7855,118200.0
2011-04-08 10:40:00,37.7,37.71,37.67,37.67,120000.0,28.7855,28.7931,28.7626,28.7626,120000.0
2011-04-08 10:45:00,37.67,37.7,37.66,37.68,115600.0,28.7626,28.7855,28.7549,28.7702,115600.0
2011-04-08 10:50:00,37.67,37.68,37.62,37.66,219200.0,28.7626,28.7702,28.7244,28.7549,219200.0
2011-04-08 10:55:00,37.65,37.66,37.62,37.63,144400.0,28.7473,28.7549,28.7244,28.732,144400.0
2011-04-08 11:00:00,37.62,37.63,37.59,37.61,193100.0,28.7244,28.732,28.7015,28.7168,193100.0
2011-04-08 11:05:00,37.62,37.63,37.59,37.6,315600.0,28.7244,28.732,28.7015,28.7091,315600.0
2011-04-08 11:10:00,37.61,37.61,37.56,37.56,127400.0,28.7168,28.7168,28.6786,28.6786,127400.0
2011-04-08 11:15:00,37.56,37.6,37.56,37.59,194300.0,28.6786,28.7091,28.6786,28.7015,194300.0
2011-04-08 11:20:00,37.6,37.63,37.59,37.61,117900.0,28.7091,28.732,28.7015,28.7168,117900.0
2011-04-08 11:25:00,37.61,37.63,37.57,37.58,152400.0,28.7168,28.732,28.6862,28.6939,152400.0
2011-04-08 11:30:00,37.57,37.64,37.56,37.64,135400.0,28.6862,28.7397,28.6786,28.7397,135400.0
2011-04-08 11:35:00,37.65,37.68,37.65,37.67,109900.0,28.7473,28.7702,28.7473,28.7626,109900.0
2011-04-08 11:40:00,37.67,37.67,37.65,37.66,83700.0,28.7626,28.7626,28.7473,28.7549,83700.0
2011-04-08 11:45:00,37.66,37.67,37.63,37.64,54100.0,28.7549,28.7626,28.732,28.7397,54100.0
2011-04-08 11:50:00,37.63,37.64,37.61,37.62,26000.0,28.732,28.7397,28.7168,28.7244,26000.0
2011-04-08 11:55:00,37.62,37.62,37.61,37.62,59100.0,28.7244,28.7244,28.7168,28.7244,59100.0
2011-04-08 12:00:00,37.61,37.63,37.61,37.61,29400.0,28.7168,28.732,28.7168,28.7168,29400.0
2011-04-08 12:05:00,37.61,37.64,37.6,37.6,194600.0,28.7168,28.7397,28.7091,28.7091,194600.0
2011-04-08 12:10:00,37.6,37.62,37.6,37.62,13000.0,28.7091,28.7244,28.7091,28.7244,13000.0
2011-04-08 12:15:00,37.62,37.64,37.62,37.63,74100.0,28.7244,28.7397,28.7244,28.732,74100.0
2011-04-08 12:20:00,37.63,37.64,37.59,37.59,100200.0,28.732,28.7397,28.7015,28.7015,100200.0
2011-04-08 12:25:00,37.59,37.61,37.59,37.61,129300.0,28.7015,28.7168,28.7015,28.7168,129300.0
2011-04-08 12:30:00,37.61,37.64,37.6,37.63,155700.0,28.7168,28.7397,28.7091,28.732,155700.0
2011-04-08 12:35:00,37.63,37.63,37.61,37.61,21300.0,28.732,28.732,28.7168,28.7168,21300.0
2011-04-08 12:40:00,37.61,37.61,37.58,37.58,19800.0,28.7168,28.7168,28.6939,28.6939,19800.0
2011-04-08 12:45:00,37.58,37.6,37.57,37.57,159900.0,28.6939,28.7091,28.6862,28.6862,159900.0
2011-04-08 12:50:00,37.57,37.58,37.54,37.54,84500.0,28.6862,28.6939,28.6633,28.6633,84500.0
2011-04-08 12:55:00,37.54,37.55,37.52,37.54,78000.0,28.6633,28.6709,28.648,28.6633,78000.0
2011-04-08 13:00:00,37.54,37.56,37.53,37.56,107400.0,28.6633,28.6786,28.6557,28.6786,107400.0
2011-04-08 13:05:00,37.55,37.56,37.54,37.56,108000.0,28.6709,28.6786,28.6633,28.6786,108000.0
2011-04-08 13:10:00,37.57,37.57,37.54,37.55,19900.0,28.6862,28.6862,28.6633,28.6709,19900.0
2011-04-08 13:15:00,37.56,37.57,37.55,37.57,80200.0,28.6786,28.6862,28.6709,28.6862,80200.0
2011-04-08 13:20:00,37.57,37.6,37.56,37.6,53400.0,28.6862,28.7091,28.6786,28.7091,53400.0
2011-04-08 13:25:00,37.6,37.62,37.59,37.61,26200.0,28.7091,28.7244,28.7015,28.7168,26200.0
2011-04-08 13:30:00,37.62,37.62,37.57,37.59,99500.0,28.7244,28.7244,28.6862,28.7015,99500.0
2011-04-08 13:35:00,37.59,37.6,37.58,37.59,74700.0,28.7015,28.7091,28.6939,28.7015,74700.0
2011-04-08 13:40:00,37.59,37.6,37.57,37.57,279300.0,28.7015,28.7091,28.6862,28.6862,279300.0
2011-04-08 13:45:00,37.56,37.58,37.56,37.58,309200.0,28.6786,28.6939,28.6786,28.6939,309200.0
2011-04-08 13:50:00,37.58,37.58,37.57,37.58,152400.0,28.6939,28.6939,28.6862,28.6939,152400.0
2011-04-08 13:55:00,37.58,37.59,37.57,37.58,112300.0,28.6939,28.7015,28.6862,28.6939,112300.0
2011-04-08 14:00:00,37.58,37.58,37.56,37.57,72600.0,28.6939,28.6939,28.6786,28.6862,72600.0
2011-04-08 14:05:00,37.57,37.57,37.55,37.55,33800.0,28.6862,28.6862,28.6709,28.6709,33800.0
2011-04-08 14:10:00,37.55,37.56,37.51,37.52,136900.0,28.6709,28.6786,28.6404,28.648,136900.0
2011-04-08 14:15:00,37.52,37.52,37.48,37.5,202700.0,28.648,28.648,28.6175,28.6328,202700.0
2011-04-08 14:20:00,37.5,37.5,37.46,37.46,116500.0,28.6328,28.6328,28.6022,28.6022,116500.0
2011-04-08 14:25:00,37.47,37.47,37.44,37.46,411500.0,28.6099,28.6099,28.587,28.6022,411500.0
2011-04-08 14:30:00,37.46,37.47,37.42,37.43,114300.0,28.6022,28.6099,28.5717,28.5793,114300.0
2011-04-08 14:35:00,37.43,37.43,37.37,37.41,198100.0,28.5793,28.5793,28.5335,28.5641,198100.0
2011-04-08 14:40:00,37.41,37.41,37.35,37.36,256500.0,28.5641,28.5641,28.5182,28.5259,256500.0
2011-04-08 14:45:00,37.36,37.37,37.3,37.31,350700.0,28.5259,28.5335,28.4801,28.4877,350700.0
2011-04-08 14:50:00,37.31,37.32,37.28,37.31,256000.0,28.4877,28.4953,28.4648,28.4877,256000.0
2011-04-08 14:55:00,37.31,37.31,37.22,37.24,394700.0,28.4877,28.4877,28.419,28.4342,394700.0
2011-04-08 15:00:00,37.23,37.26,37.2,37.25,160900.0,28.4266,28.4495,28.4037,28.4419,160900.0
2011-04-08 15:05:00,37.24,37.31,37.24,37.29,298100.0,28.4342,28.4877,28.4342,28.4724,298100.0
2011-04-08 15:10:00,37.29,37.31,37.28,37.28,430200.0,28.4724,28.4877,28.4648,28.4648,430200.0
2011-04-08 15:15:00,37.28,37.29,37.26,37.29,114200.0,28.4648,28.4724,28.4495,28.4724,114200.0
2011-04-08 15:20:00,37.29,37.3,37.26,37.27,91300.0,28.4724,28.4801,28.4495,28.4572,91300.0
2011-04-08 15:25:00,37.27,37.3,37.24,37.3,166800.0,28.4572,28.4801,28.4342,28.4801,166800.0
2011-04-08 15:30:00,37.29,37.35,37.28,37.34,173500.0,28.4724,28.5182,28.4648,28.5106,173500.0
2011-04-08 15:35:00,37.33,37.36,37.33,37.33,185900.0,28.503,28.5259,28.503,28.503,185900.0
2011-04-08 15:40:00,37.33,37.37,37.32,37.36,296600.0,28.503,28.5335,28.4953,28.5259,296600.0
2011-04-08 15:45:00,37.37,37.42,37.36,37.4,669800.0,28.5335,28.5717,28.5259,28.5564,669800.0
2011-04-08 15:50:00,37.4,37.45,37.39,37.44,251800.0,28.5564,28.5946,28.5488,28.587,251800.0
2011-04-08 15:55:00,37.44,37.46,37.41,37.43,941900.0,28.587,28.6022,28.5641,28.5793,941900.0
2011-04-11 09:30:00,37.51,37.53,37.48,37.51,153000.0,28.6404,28.6557,28.6175,28.6404,153000.0
2011-04-11 09:35:00,37.51,37.53,37.45,37.48,157900.0,28.6404,28.6557,28.5946,28.6175,157900.0
2011-04-11 09:40:00,37.48,37.51,37.47,37.5,547000.0,28.6175,28.6404,28.6099,28.6328,547000.0
2011-04-11 09:45:00,37.5,37.61,37.5,37.6,254300.0,28.6328,28.7168,28.6328,28.7091,254300.0
2011-04-11 09:50:00,37.61,37.65,37.57,37.6,337800.0,28.7168,28.7473,28.6862,28.7091,337800.0
2011-04-11 09:55:00,37.6,37.6,37.53,37.54,140100.0,28.7091,28.7091,28.6557,28.6633,140100.0
2011-04-11 10:00:00,37.53,37.57,37.52,37.54,152000.0,28.6557,28.6862,28.648,28.6633,152000.0
2011-04-11 10:05:00,37.53,37.54,37.49,37.49,153200.0,28.6557,28.6633,28.6251,28.6251,153200.0
2011-04-11 10:10:00,37.49,37.5,37.46,37.47,171200.0,28.6251,28.6328,28.6022,28.6099,171200.0
2011-04-11 10:15:00,37.48,37.5,37.45,37.46,154700.0,28.6175,28.6328,28.5946,28.6022,154700.0
2011-04-11 10:20:00,37.46,37.47,37.45,37.47,224700.0,28.6022,28.6099,28.5946,28.6099,224700.0
2011-04-11 10:25:00,37.47,37.49,37.45,37.45,231400.0,28.6099,28.6251,28.5946,28.5946,231400.0
2011-04-11 10:30:00,37.45,37.47,37.43,37.46,275800.0,28.5946,28.6099,28.5793,28.6022,275800.0
2011-04-11 10:35:00,37.46,37.5,37.45,37.5,564400.0,28.6022,28.6328,28.5946,28.6328,564400.0
2011-04-11 10:40:00,37.5,37.52,37.47,37.52,192800.0,28.6328,28.648,28.6099,28.648,192800.0
2011-04-11 10:45:00,37.52,37.54,37.5,37.53,70200.0,28.648,28.6633,28.6328,28.6557,70200.0
2011-04-11 10:50:00,37.52,37.54,37.51,37.51,74300.0,28.648,28.6633,28.6404,28.6404,74300.0
2011-04-11 10:55:00,37.51,37.52,37.49,37.51,29700.0,28.6404,28.648,28.6251,28.6404,29700.0
2011-04-11 11:00:00,37.51,37.52,37.48,37.49,63500.0,28.6404,28.648,28.6175,28.6251,63500.0
2011-04-11 11:05:00,37.49,37.52,37.48,37.52,49500.0,28.6251,28.648,28.6175,28.648,49500.0
2011-04-11 11:10:00,37.52,37.52,37.49,37.51,106600.0,28.648,28.648,28.6251,28.6404,106600.0
2011-04-11 11:15:00,37.52,37.57,37.52,37.56,303300.0,28.648,28.6862,28.648,28.6786,303300.0
2011-04-11 11:20:00,37.55,37.55,37.5,37.5,60800.0,28.6709,28.6709,28.6328,28.6328,60800.0
2011-04-11 11:25:00,37.51,37.52,37.49,37.49,62800.0,28.6404,28.648,28.6251,28.6251,62800.0
2011-04-11 11:30:00,37.49,37.5,37.47,37.48,198000.0,28.6251,28.6328,28.6099,28.6175,198000.0
2011-04-11 11:35:00,37.48,37.49,37.47,37.48,103200.0,28.6175,28.6251,28.6099,28.6175,103200.0
2011-04-11 11:40:00,37.48,37.5,37.47,37.49,19500.0,28.6175,28.6328,28.6099,28.6251,19500.0
2011-04-11 11:45:00,37.49,37.49,37.45,37.45,12000.0,28.6251,28.6251,28.5946,28.5946,12000.0
2011-04-11 11:50:00,37.45,37.47,37.45,37.45,17100.0,28.5946,28.6099,28.5946,28.5946,17100.0
2011-04-11 11:55:00,37.45,37.45,37.4,37.4,54100.0,28.5946,28.5946,28.5564,28.5564,54100.0
2011-04-11 12:00:00,37.41,37.44,37.4,37.44,47800.0,28.5641,28.587,28.5564,28.587,47800.0
2011-04-11 12:05:00,37.43,37.44,37.42,37.44,86600.0,28.5793,28.587,28.5717,28.587,86600.0
2011-04-11 12:10:00,37.44,37.45,37.43,37.44,70100.0,28.587,28.5946,28.5793,28.587,70100.0
2011-04-11 12:15:00,37.44,37.44,37.4,37.42,68800.0,28.587,28.587,28.5564,28.5717,68800.0
2011-04-11 12:20:00,37.42,37.45,37.42,37.45,146100.0,28.5717,28.5946,28.5717,28.5946,146100.0
2011-04-11 12:25:00,37.45,37.48,37.45,37.48,122200.0,28.5946,28.6175,28.5946,28.6175,122200.0
2011-04-11 12:30:00,37.48,37.48,37.45,37.45,58000.0,28.6175,28.6175,28.5946,28.5946,58000.0
2011-04-11 12:35:00,37.45,37.46,37.37,37.38,126100.0,28.5946,28.6022,28.5335,28.5411,126100.0
2011-04-11 12:40:00,37.38,37.39,37.34,37.39,331900.0,28.5411,28.5488,28.5106,28.5488,331900.0
2011-04-11 12:45:00,37.39,37.39,37.36,37.36,50100.0,28.5488,28.5488,28.5259,28.5259,50100.0
2011-04-11 12:50:00,37.36,37.37,37.36,37.36,34000.0,28.5259,28.5335,28.5259,28.5259,34000.0
2011-04-11 12:55:00,37.36,37.36,37.33,37.33,9700.0,28.5259,28.5259,28.503,28.503,9700.0
2011-04-11 13:00:00,37.33,37.34,37.3,37.34,282500.0,28.503,28.5106,28.4801,28.5106,282500.0
2011-04-11 13:05:00,37.33,37.36,37.32,37.35,272900.0,28.503,28.5259,28.4953,28.5182,272900.0
2011-04-11 13:10:00,37.36,37.36,37.33,37.34,131000.0,28.5259,28.5259,28.503,28.5106,131000.0
2011-04-11 13:15:00,37.34,37.34,37.3,37.33,73100.0,28.5106,28.5106,28.4801,28.503,73100.0
2011-04-11 13:20:00,37.33,37.37,37.32,37.37,70400.0,28.503,28.5335,28.4953,28.5335,70400.0
2011-04-11 13:25:00,37.37,37.39,37.36,37.38,86600.0,28.5335,28.5488,28.5259,28.5411,86600.0
2011-04-11 13:30:00,37.38,37.38,37.36,37.36,21900.0,28.5411,28.5411,28.5259,28.5259,21900.0
2011-04-11 13:35:00,37.36,37.37,37.32,37.33,569800.0,28.5259,28.5335,28.4953,28.503,569800.0
2011-04-11 13:40:00,37.34,37.38,37.33,37.36,123100.0,28.5106,28.5411,28.503,28.5259,123100.0
2011-04-11 13:45:00,37.36,37.36,37.33,37.33,17600.0,28.5259,28.5259,28.503,28.503,17600.0
2011-04-11 13:50:00,37.33,37.36,37.31,37.36,163300.0,28.503,28.5259,28.4877,28.5259,163300.0
2011-04-11 13:55:00,37.36,37.36,37.34,37.35,51400.0,28.5259,28.5259,28.5106,28.5182,51400.0
2011-04-11 14:00:00,37.36,37.39,37.35,37.39,73300.0,28.5259,28.5488,28.5182,28.5488,73300.0
2011-04-11 14:05:00,37.38,37.42,37.37,37.41,80400.0,28.5411,28.5717,28.5335,28.5641,80400.0
2011-04-11 14:10:00,37.41,37.41,37.39,37.39,49600.0,28.5641,28.5641,28.5488,28.5488,49600.0
2011-04-11 14:15:00,37.39,37.43,37.39,37.42,31500.0,28.5488,28.5793,28.5488,28.5717,31500.0
2011-04-11 14:20:00,37.42,37.43,37.41,37.42,34500.0,28.5717,28.5793,28.5641,28.5717,34500.0
2011-04-11 14:25:00,37.42,37.43,37.41,37.42,25400.0,28.5717,28.5793,28.5641,28.5717,25400.0
2011-04-11 14:30:00,37.42,37.45,37.38,37.39,109400.0,28.5717,28.5946,28.5411,28.5488,109400.0
2011-04-11 14:35:00,37.39,37.39,37.37,37.37,117000.0,28.5488,28.5488,28.5335,28.5335,117000.0
2011-04-11 14:40:00,37.37,37.39,37.37,37.38,25400.0,28.5335,28.5488,28.5335,28.5411,25400.0
2011-04-11 14:45:00,37.37,37.38,37.35,37.37,59800.0,28.5335,28.5411,28.5182,28.5335,59800.0
2011-04-11 14:50:00,37.37,37.4,37.35,37.35,91000.0,28.5335,28.5564,28.5182,28.5182,91000.0
2011-04-11 14:55:00,37.36,37.36,37.32,37.33,391200.0,28.5259,28.5259,28.4953,28.503,391200.0
2011-04-11 15:00:00,37.33,37.34,37.27,37.28,449300.0,28.503,28.5106,28.4572,28.4648,449300.0
2011-04-11 15:05:00,37.28,37.31,37.28,37.29,132500.0,28.4648,28.4877,28.4648,28.4724,132500.0
2011-04-11 15:10:00,37.29,37.29,37.26,37.27,106800.0,28.4724,28.4724,28.4495,28.4572,106800.0
2011-04-11 15:15:00,37.28,37.32,37.25,37.29,545600.0,28.4648,28.4953,28.4419,28.4724,545600.0
2011-04-11 15:20:00,37.29,37.32,37.29,37.3,220500.0,28.4724,28.4953,28.4724,28.4801,220500.0
2011-04-11 15:25:00,37.31,37.32,37.29,37.29,47600.0,28.4877,28.4953,28.4724,28.4724,47600.0
2011-04-11 15:30:00,37.29,37.32,37.28,37.28,99700.0,28.4724,28.4953,28.4648,28.4648,99700.0
2011-04-11 15:35:00,37.28,37.3,37.28,37.3,58700.0,28.4648,28.4801,28.4648,28.4801,58700.0
2011-04-11 15:40:00,37.31,37.31,37.3,37.31,74300.0,28.4877,28.4877,28.4801,28.4877,74300.0
2011-04-11 15:45:00,37.31,37.38,37.31,37.38,306500.0,28.4877,28.5411,28.4877,28.5411,306500.0
2011-04-11 15:50:00,37.38,37.38,37.35,37.36,239800.0,28.5411,28.5411,28.5182,28.5259,239800.0
2011-04-11 15:55:00,37.35,37.4,37.35,37.39,636600.0,28.5182,28.5564,28.5182,28.5488,636600.0
2011-04-12 09:30:00,37.15,37.27,37.1,37.17,199200.0,28.3655,28.4572,28.3274,28.3808,199200.0
2011-04-12 09:35:00,37.17,37.27,37.15,37.24,202300.0,28.3808,28.4572,28.3655,28.4342,202300.0
2011-04-12 09:40:00,37.24,37.29,37.23,37.27,239100.0,28.4342,28.4724,28.4266,28.4572,239100.0
2011-04-12 09:45:00,37.27,37.31,37.27,37.28,288400.0,28.4572,28.4877,28.4572,28.4648,288400.0
2011-04-12 09:50:00,37.28,37.3,37.21,37.23,488000.0,28.4648,28.4801,28.4113,28.4266,488000.0
2011-04-12 09:55:00,37.22,37.22,37.08,37.13,760100.0,28.419,28.419,28.3121,28.3503,760100.0
2011-04-12 10:00:00,37.12,37.15,37.06,37.14,580800.0,28.3426,28.3655,28.2968,28.3579,580800.0
2011-04-12 10:05:00,37.14,37.14,37.01,37.03,152600.0,28.3579,28.3579,28.2586,28.2739,152600.0
2011-04-12 10:10:00,37.03,37.09,36.99,37.06,382500.0,28.2739,28.3197,28.2434,28.2968,382500.0
2011-04-12 10:15:00,37.06,37.1,37.05,37.07,212100.0,28.2968,28.3274,28.2892,28.3044,212100.0
2011-04-12 10:20:00,37.08,37.09,37.06,37.08,252200.0,28.3121,28.3197,28.2968,28.3121,252200.0
2011-04-12 10:25:00,37.07,37.1,37.04,37.1,675300.0,28.3044,28.3274,28.2815,28.3274,675300.0
2011-04-12 10:30:00,37.09,37.09,37.06,37.06,114800.0,28.3197,28.3197,28.2968,28.2968,114800.0
2011-04-12 10:35:00,37.06,37.06,36.97,37.02,124400.0,28.2968,28.2968,28.2281,28.2663,124400.0
2011-04-12 10:40:00,37.02,37.04,36.96,36.97,189100.0,28.2663,28.2815,28.2205,28.2281,189100.0
2011-04-12 10:45:00,36.97,36.97,36.93,36.95,591900.0,28.2281,28.2281,28.1976,28.2128,591900.0
2011-04-12 10:50:00,36.94,36.96,36.93,36.94,165100.0,28.2052,28.2205,28.1976,28.2052,165100.0
2011-04-12 10:55:00,36.95,36.96,36.91,36.93,337300.0,28.2128,28.2205,28.1823,28.1976,337300.0
2011-04-12 11:00:00,36.93,36.97,36.93,36.95,166100.0,28.1976,28.2281,28.1976,28.2128,166100.0
2011-04-12 11:05:00,36.95,36.97,36.94,36.96,77900.0,28.2128,28.2281,28.2052,28.2205,77900.0
2011-04-12 11:10:00,36.97,37.0,36.97,36.98,246000.0,28.2281,28.251,28.2281,28.2357,246000.0
2011-04-12 11:15:00,36.98,36.98,36.94,36.95,84800.0,28.2357,28.2357,28.2052,28.2128,84800.0
2011-04-12 11:20:00,36.96,36.98,36.94,36.98,193800.0,28.2205,28.2357,28.2052,28.2357,193800.0
2011-04-12 11:25:00,36.99,36.99,36.96,36.99,120300.0,28.2434,28.2434,28.2205,28.2434,120300.0
2011-04-12 11:30:00,36.99,37.0,36.98,36.99,64900.0,28.2434,28.251,28.2357,28.2434,64900.0
2011-04-12 11:35:00,36.99,37.04,36.99,37.03,136100.0,28.2434,28.2815,28.2434,28.2739,136100.0
2011-04-12 11:40:00,37.03,37.04,37.01,37.04,51400.0,28.2739,28.2815,28.2586,28.2815,51400.0
2011-04-12 11:45:00,37.04,37.04,37.03,37.03,7800.0,28.2815,28.2815,28.2739,28.2739,7800.0
2011-04-12 11:50:00,37.03,37.04,37.01,37.02,24700.0,28.2739,28.2815,28.2586,28.2663,24700.0
2011-04-12 11:55:00,37.02,37.03,36.99,37.01,43900.0,28.2663,28.2739,28.2434,28.2586,43900.0
2011-04-12 12:00:00,37.01,37.02,37.0,37.01,63100.0,28.2586,28.2663,28.251,28.2586,63100.0
2011-04-12 12:05:00,37.02,37.02,37.01,37.01,29100.0,28.2663,28.2663,28.2586,28.2586,29100.0
2011-04-12 12:10:00,37.01,37.02,37.0,37.01,76400.0,28.2586,28.2663,28.251,28.2586,76400.0
2011-04-12 12:15:00,37.01,37.04,37.01,37.03,113500.0,28.2586,28.2815,28.2586,28.2739,113500.0
2011-04-12 12:20:00,37.03,37.03,37.01,37.02,12500.0,28.2739,28.2739,28.2586,28.2663,12500.0
2011-04-12 12:25:00,37.02,37.03,37.01,37.01,18400.0,28.2663,28.2739,28.2586,28.2586,18400.0
2011-04-12 12:30:00,37.01,37.02,36.99,36.99,28100.0,28.2586,28.2663,28.2434,28.2434,28100.0
2011-04-12 12:35:00,37.0,37.01,36.99,37.01,28600.0,28.251,28.2586,28.2434,28.2586,28600.0
2011-04-12 12:40:00,37.0,37.02,37.0,37.02,15600.0,28.251,28.2663,28.251,28.2663,15600.0
2011-04-12 12:45:00,37.03,37.05,37.01,37.03,141500.0,28.2739,28.2892,28.2586,28.2739,141500.0
2011-04-12 12:50:00,37.04,37.04,37.0,37.01,70500.0,28.2815,28.2815,28.251,28.2586,70500.0
2011-04-12 12:55:00,37.0,37.01,36.98,37.0,60600.0,28.251,28.2586,28.2357,28.251,60600.0
2011-04-12 13:00:00,37.0,37.02,36.98,37.02,54700.0,28.251,28.2663,28.2357,28.2663,54700.0
2011-04-12 13:05:00,37.03,37.03,37.0,37.01,306300.0,28.2739,28.2739,28.251,28.2586,306300.0
2011-04-12 13:10:00,37.01,37.02,36.98,36.98,223800.0,28.2586,28.2663,28.2357,28.2357,223800.0
2011-04-12 13:15:00,36.98,37.0,36.98,36.98,77500.0,28.2357,28.251,28.2357,28.2357,77500.0
2011-04-12 13:20:00,36.98,37.02,36.98,37.02,168600.0,28.2357,28.2663,28.2357,28.2663,168600.0
2011-04-12 13:25:00,37.02,37.05,37.01,37.05,40200.0,28.2663,28.2892,28.2586,28.2892,40200.0
2011-04-12 13:30:00,37.05,37.07,37.04,37.06,351400.0,28.2892,28.3044,28.2815,28.2968,351400.0
2011-04-12 13:35:00,37.06,37.06,37.02,37.02,101900.0,28.2968,28.2968,28.2663,28.2663,101900.0
2011-04-12 13:40:00,37.01,37.02,36.99,37.0,671100.0,28.2586,28.2663,28.2434,28.251,671100.0
2011-04-12 13:45:00,37.0,37.1,37.0,37.09,374900.0,28.251,28.3274,28.251,28.3197,374900.0
2011-04-12 13:50:00,37.09,37.09,37.05,37.08,72000.0,28.3197,28.3197,28.2892,28.3121,72000.0
2011-04-12 13:55:00,37.09,37.11,37.07,37.07,77400.0,28.3197,28.335,28.3044,28.3044,77400.0
2011-04-12 14:00:00,37.07,37.09,37.07,37.08,82000.0,28.3044,28.3197,28.3044,28.3121,82000.0
2011-04-12 14:05:00,37.09,37.16,37.07,37.14,201100.0,28.3197,28.3732,28.3044,28.3579,201100.0
2011-04-12 14:10:00,37.15,37.15,37.12,37.14,203900.0,28.3655,28.3655,28.3426,28.3579,203900.0
2011-04-12 14:15:00,37.14,37.15,37.12,37.13,31500.0,28.3579,28.3655,28.3426,28.3503,31500.0
2011-04-12 14:20:00,37.14,37.16,37.13,37.14,113400.0,28.3579,28.3732,28.3503,28.3579,113400.0
2011-04-12 14:25:00,37.14,37.17,37.13,37.14,241300.0,28.3579,28.3808,28.3503,28.3579,241300.0
2011-04-12 14:30:00,37.14,37.15,37.11,37.12,332900.0,28.3579,28.3655,28.335,28.3426,332900.0
2011-04-12 14:35:00,37.12,37.13,37.11,37.11,118200.0,28.3426,28.3503,28.335,28.335,118200.0
2011-04-12 14:40:00,37.11,37.13,37.1,37.11,30900.0,28.335,28.3503,28.3274,28.335,30900.0
2011-04-12 14:45:00,37.11,37.11,37.06,37.08,84600.0,28.335,28.335,28.2968,28.3121,84600.0
2011-04-12 14:50:00,37.08,37.09,37.07,37.08,79100.0,28.3121,28.3197,28.3044,28.3121,79100.0
2011-04-12 14:55:00,37.09,37.11,37.08,37.1,114200.0,28.3197,28.335,28.3121,28.3274,114200.0
2011-04-12 15:00:00,37.11,37.12,37.08,37.09,56500.0,28.335,28.3426,28.3121,28.3197,56500.0
2011-04-12 15:05:00,37.09,37.12,37.09,37.09,62900.0,28.3197,28.3426,28.3197,28.3197,62900.0
2011-04-12 15:10:00,37.09,37.1,37.08,37.08,167100.0,28.3197,28.3274,28.3121,28.3121,167100.0
2011-04-12 15:15:00,37.08,37.1,37.08,37.09,36400.0,28.3121,28.3274,28.3121,28.3197,36400.0
2011-04-12 15:20:00,37.1,37.1,37.03,37.06,178900.0,28.3274,28.3274,28.2739,28.2968,178900.0
2011-04-12 15:25:00,37.06,37.06,37.02,37.02,197800.0,28.2968,28.2968,28.2663,28.2663,197800.0
2011-04-12 15:30:00,37.02,37.04,37.01,37.03,150400.0,28.2663,28.2815,28.2586,28.2739,150400.0
2011-04-12 15:35:00,37.03,37.06,37.03,37.04,237800.0,28.2739,28.2968,28.2739,28.2815,237800.0
2011-04-12 15:40:00,37.04,37.06,37.03,37.05,85400.0,28.2815,28.2968,28.2739,28.2892,85400.0
2011-04-12 15:45:00,37.05,37.06,37.02,37.05,136000.0,28.2892,28.2968,28.2663,28.2892,136000.0
2011-04-12 15:50:00,37.06,37.12,37.05,37.1,391900.0,28.2968,28.3426,28.2892,28.3274,391900.0
2011-04-12 15:55:00,37.1,37.11,37.07,37.09,586700.0,28.3274,28.335,28.3044,28.3197,586700.0
2011-04-13 09:30:00,37.29,37.3,37.24,37.25,207600.0,28.4724,28.4801,28.4342,28.4419,207600.0
2011-04-13 09:35:00,37.25,37.26,37.22,37.23,54900.0,28.4419,28.4495,28.419,28.4266,54900.0
2011-04-13 09:40:00,37.23,37.27,37.2,37.2,163800.0,28.4266,28.4572,28.4037,28.4037,163800.0
2011-04-13 09:45:00,37.19,37.21,37.18,37.2,103200.0,28.3961,28.4113,28.3884,28.4037,103200.0
2011-04-13 09:50:00,37.2,37.2,37.18,37.18,111100.0,28.4037,28.4037,28.3884,28.3884,111100.0
2011-04-13 09:55:00,37.17,37.17,37.09,37.11,152800.0,28.3808,28.3808,28.3197,28.335,152800.0
2011-04-13 10:00:00,37.11,37.12,37.08,37.11,290400.0,28.335,28.3426,28.3121,28.335,290400.0
2011-04-13 10:05:00,37.11,37.11,37.02,37.03,254500.0,28.335,28.335,28.2663,28.2739,254500.0
2011-04-13 10:10:00,37.03,37.05,37.01,37.02,121000.0,28.2739,28.2892,28.2586,28.2663,121000.0
2011-04-13 10:15:00,37.03,37.06,37.03,37.03,57300.0,28.2739,28.2968,28.2739,28.2739,57300.0
2011-04-13 10:20:00,37.03,37.06,37.02,37.05,77800.0,28.2739,28.2968,28.2663,28.2892,77800.0
2011-04-13 10:25:00,37.06,37.1,37.05,37.09,48200.0,28.2968,28.3274,28.2892,28.3197,48200.0
2011-04-13 10:30:00,37.08,37.11,37.07,37.08,24200.0,28.3121,28.335,28.3044,28.3121,24200.0
2011-04-13 10:35:00,37.07,37.07,37.05,37.05,40700.0,28.3044,28.3044,28.2892,28.2892,40700.0
2011-04-13 10:40:00,37.05,37.11,37.05,37.11,96500.0,28.2892,28.335,28.2892,28.335,96500.0
2011-04-13 10:45:00,37.11,37.19,37.11,37.19,339300.0,28.335,28.3961,28.335,28.3961,339300.0
2011-04-13 10:50:00,37.2,37.22,37.18,37.18,333200.0,28.4037,28.419,28.3884,28.3884,333200.0
2011-04-13 10:55:00,37.18,37.19,37.16,37.18,36300.0,28.3884,28.3961,28.3732,28.3884,36300.0
2011-04-13 11:00:00,37.17,37.17,37.15,37.15,31100.0,28.3808,28.3808,28.3655,28.3655,31100.0
2011-04-13 11:05:00,37.15,37.15,37.13,37.14,84100.0,28.3655,28.3655,28.3503,28.3579,84100.0
2011-04-13 11:10:00,37.14,37.14,37.12,37.14,194600.0,28.3579,28.3579,28.3426,28.3579,194600.0
2011-04-13 11:15:00,37.14,37.15,37.12,37.14,108900.0,28.3579,28.3655,28.3426,28.3579,108900.0
2011-04-13 11:20:00,37.13,37.13,37.08,37.09,240700.0,28.3503,28.3503,28.3121,28.3197,240700.0
2011-04-13 11:25:00,37.08,37.09,37.06,37.09,65300.0,28.3121,28.3197,28.2968,28.3197,65300.0
2011-04-13 11:30:00,37.08,37.1,37.07,37.08,230300.0,28.3121,28.3274,28.3044,28.3121,230300.0
2011-04-13 11:35:00,37.08,37.08,36.98,36.98,617500.0,28.3121,28.3121,28.2357,28.2357,617500.0
2011-04-13 11:40:00,36.98,37.01,36.97,37.0,95500.0,28.2357,28.2586,28.2281,28.251,95500.0
2011-04-13 11:45:00,37.0,37.02,36.99,37.02,119500.0,28.251,28.2663,28.2434,28.2663,119500.0
2011-04-13 11:50:00,37.02,37.02,37.0,37.01,166300.0,28.2663,28.2663,28.251,28.2586,166300.0
2011-04-13 11:55:00,37.0,37.01,36.91,36.91,278900.0,28.251,28.2586,28.1823,28.1823,278900.0
2011-04-13 12:00:00,36.92,36.98,36.9,36.97,340300.0,28.1899,28.2357,28.1746,28.2281,340300.0
2011-04-13 12:05:00,36.98,36.98,36.95,36.98,56600.0,28.2357,28.2357,28.2128,28.2357,56600.0
2011-04-13 12:10:00,36.99,36.99,36.96,36.96,67300.0,28.2434,28.2434,28.2205,28.2205,67300.0
2011-04-13 12:15:00,36.95,36.97,36.95,36.96,37600.0,28.2128,28.2281,28.2128,28.2205,37600.0
2011-04-13 12:20:00,36.96,36.96,36.92,36.93,21300.0,28.2205,28.2205,28.1899,28.1976,21300.0
2011-04-13 12:25:00,36.93,36.95,36.92,36.94,18900.0,28.1976,28.2128,28.1899,28.2052,18900.0
2011-04-13 12:30:00,36.93,36.93,36.89,36.9,67800.0,28.1976,28.1976,28.167,28.1746,67800.0
2011-04-13 12:35:00,36.9,36.9,36.8,36.85,972800.0,28.1746,28.1746,28.0983,28.1365,972800.0
2011-04-13 12:40:00,36.85,36.85,36.83,36.84,56200.0,28.1365,28.1365,28.1212,28.1288,56200.0
2011-04-13 12:45:00,36.84,36.87,36.79,36.87,177100.0,28.1288,28.1517,28.0907,28.1517,177100.0
2011-04-13 12:50:00,36.87,36.89,36.85,36.87,471100.0,28.1517,28.167,28.1365,28.1517,471100.0
2011-04-13 12:55:00,36.88,36.88,36.85,36.86,423200.0,28.1594,28.1594,28.1365,28.1441,423200.0
2011-04-13 13:00:00,36.86,36.92,36.86,36.92,148100.0,28.1441,28.1899,28.1441,28.1899,148100.0
2011-04-13 13:05:00,36.92,36.93,36.91,36.92,126400.0,28.1899,28.1976,28.1823,28.1899,126400.0
2011-04-13 13:10:00,36.92,36.95,36.9,36.9,171300.0,28.1899,28.2128,28.1746,28.1746,171300.0
2011-04-13 13:15:00,36.91,36.94,36.91,36.91,19900.0,28.1823,28.2052,28.1823,28.1823,19900.0
2011-04-13 13:20:00,36.91,36.93,36.91,36.93,71200.0,28.1823,28.1976,28.1823,28.1976,71200.0
2011-04-13 13:25:00,36.92,36.93,36.88,36.91,73500.0,28.1899,28.1976,28.1594,28.1823,73500.0
2011-04-13 13:30:00,36.92,36.92,36.89,36.91,20400.0,28.1899,28.1899,28.167,28.1823,20400.0
2011-04-13 13:35:00,36.91,36.92,36.87,36.88,41800.0,28.1823,28.1899,28.1517,28.1594,41800.0
2011-04-13 13:40:00,36.88,36.91,36.88,36.9,142200.0,28.1594,28.1823,28.1594,28.1746,142200.0
2011-04-13 13:45:00,36.9,36.9,36.87,36.89,22200.0,28.1746,28.1746,28.1517,28.167,22200.0
2011-04-13 13:50:00,36.89,36.89,36.86,36.89,41800.0,28.167,28.167,28.1441,28.167,41800.0
2011-04-13 13:55:00,36.89,36.89,36.86,36.89,73700.0,28.167,28.167,28.1441,28.167,73700.0
2011-04-13 14:00:00,36.89,36.94,36.88,36.91,145500.0,28.167,28.2052,28.1594,28.1823,145500.0
2011-04-13 14:05:00,36.93,36.93,36.9,36.93,36200.0,28.1976,28.1976,28.1746,28.1976,36200.0
2011-04-13 14:10:00,36.93,36.94,36.9,36.9,29100.0,28.1976,28.2052,28.1746,28.1746,29100.0
2011-04-13 14:15:00,36.91,36.93,36.89,36.93,205800.0,28.1823,28.1976,28.167,28.1976,205800.0
2011-04-13 14:20:00,36.93,36.96,36.9,36.96,308500.0,28.1976,28.2205,28.1746,28.2205,308500.0
2011-04-13 14:25:00,36.96,37.01,36.94,36.98,227000.0,28.2205,28.2586,28.2052,28.2357,227000.0
2011-04-13 14:30:00,36.98,37.0,36.96,36.97,91500.0,28.2357,28.251,28.2205,28.2281,91500.0
2011-04-13 14:35:00,36.98,37.01,36.96,36.96,53400.0,28.2357,28.2586,28.2205,28.2205,53400.0
2011-04-13 14:40:00,36.97,37.04,36.97,37.03,66600.0,28.2281,28.2815,28.2281,28.2739,66600.0
2011-04-13 14:45:00,37.03,37.06,37.0,37.01,324700.0,28.2739,28.2968,28.251,28.2586,324700.0
2011-04-13 14:50:00,37.01,37.05,37.01,37.03,85400.0,28.2586,28.2892,28.2586,28.2739,85400.0
2011-04-13 14:55:00,37.03,37.05,37.03,37.03,100200.0,28.2739,28.2892,28.2739,28.2739,100200.0
2011-04-13 15:00:00,37.03,37.1,37.03,37.08,263400.0,28.2739,28.3274,28.2739,28.3121,263400.0
2011-04-13 15:05:00,37.08,37.1,37.05,37.08,331100.0,28.3121,28.3274,28.2892,28.3121,331100.0
2011-04-13 15:10:00,37.08,37.11,37.07,37.08,44400.0,28.3121,28.335,28.3044,28.3121,44400.0
2011-04-13 15:15:00,37.07,37.11,37.05,37.1,539600.0,28.3044,28.335,28.2892,28.3274,539600.0
2011-04-13 15:20:00,37.1,37.12,37.08,37.09,99100.0,28.3274,28.3426,28.3121,28.3197,99100.0
2011-04-13 15:25:00,37.09,37.1,37.07,37.07,73300.0,28.3197,28.3274,28.3044,28.3044,73300.0
2011-04-13 15:30:00,37.07,37.07,37.02,37.03,314500.0,28.3044,28.3044,28.2663,28.2739,314500.0
2011-04-13 15:35:00,37.03,37.07,37.03,37.06,45600.0,28.2739,28.3044,28.2739,28.2968,45600.0
2011-04-13 15:40:00,37.07,37.08,37.05,37.06,311800.0,28.3044,28.3121,28.2892,28.2968,311800.0
2011-04-13 15:45:00,37.05,37.06,37.02,37.04,253300.0,28.2892,28.2968,28.2663,28.2815,253300.0
2011-04-13 15:50:00,37.03,37.03,37.0,37.0,374900.0,28.2739,28.2739,28.251,28.251,374900.0
2011-04-13 15:55:00,37.0,37.02,36.99,37.0,466100.0,28.251,28.2663,28.2434,28.251,466100.0
2011-04-14 09:30:00,36.81,36.81,36.73,36.76,198500.0,28.1059,28.1059,28.0448,28.0677,198500.0
2011-04-14 09:35:00,36.76,36.8,36.73,36.75,94000.0,28.0677,28.0983,28.0448,28.0601,94000.0
2011-04-14 09:40:00,36.76,36.77,36.65,36.66,91500.0,28.0677,28.0754,27.9838,27.9914,91500.0
2011-04-14 09:45:00,36.66,36.66,36.51,36.51,705700.0,27.9914,27.9914,27.8769,27.8769,705700.0
2011-04-14 09:50:00,36.51,36.59,36.47,36.56,595400.0,27.8769,27.9379,27.8463,27.915,595400.0
2011-04-14 09:55:00,36.56,36.7,36.54,36.69,281500.0,27.915,28.0219,27.8998,28.0143,281500.0
2011-04-14 10:00:00,36.69,36.76,36.69,36.73,458800.0,28.0143,28.0677,28.0143,28.0448,458800.0
2011-04-14 10:05:00,36.74,36.75,36.68,36.72,298300.0,28.0525,28.0601,28.0067,28.0372,298300.0
2011-04-14 10:10:00,36.72,36.74,36.67,36.67,171500.0,28.0372,28.0525,27.999,27.999,171500.0
2011-04-14 10:15:00,36.66,36.77,36.66,36.75,96900.0,27.9914,28.0754,27.9914,28.0601,96900.0
2011-04-14 10:20:00,36.75,36.8,36.74,36.79,107600.0,28.0601,28.0983,28.0525,28.0907,107600.0
2011-04-14 10:25:00,36.79,36.85,36.78,36.84,407400.0,28.0907,28.1365,28.083,28.1288,407400.0
2011-04-14 10:30:00,36.84,36.87,36.83,36.83,85000.0,28.1288,28.1517,28.1212,28.1212,85000.0
2011-04-14 10:35:00,36.83,36.89,36.83,36.87,163300.0,28.1212,28.167,28.1212,28.1517,163300.0
2011-04-14 10:40:00,36.87,36.87,36.82,36.82,95400.0,28.1517,28.1517,28.1136,28.1136,95400.0
2011-04-14 10:45:00,36.83,36.84,36.82,36.83,29200.0,28.1212,28.1288,28.1136,28.1212,29200.0
2011-04-14 10:50:00,36.82,36.85,36.8,36.8,110500.0,28.1136,28.1365,28.0983,28.0983,110500.0
2011-04-14 10:55:00,36.8,36.83,36.78,36.8,61500.0,28.0983,28.1212,28.083,28.0983,61500.0
2011-04-14 11:00:00,36.8,36.83,36.78,36.83,64400.0,28.0983,28.1212,28.083,28.1212,64400.0
2011-04-14 11:05:00,36.83,36.85,36.82,36.84,219700.0,28.1212,28.1365,28.1136,28.1288,219700.0
2011-04-14 11:10:00,36.83,36.83,36.77,36.78,99400.0,28.1212,28.1212,28.0754,28.083,99400.0
2011-04-14 11:15:00,36.78,36.79,36.75,36.78,143400.0,28.083,28.0907,28.0601,28.083,143400.0
2011-04-14 11:20:00,36.78,36.78,36.76,36.76,9600.0,28.083,28.083,28.0677,28.0677,9600.0
2011-04-14 11:25:00,36.76,36.79,36.74,36.76,53900.0,28.0677,28.0907,28.0525,28.0677,53900.0
2011-04-14 11:30:00,36.77,36.79,36.77,36.77,82100.0,28.0754,28.0907,28.0754,28.0754,82100.0
2011-04-14 11:35:00,36.76,36.76,36.73,36.76,45500.0,28.0677,28.0677,28.0448,28.0677,45500.0
2011-04-14 11:40:00,36.76,36.77,36.71,36.74,64900.0,28.0677,28.0754,28.0296,28.0525,64900.0
2011-04-14 11:45:00,36.74,36.79,36.74,36.77,44800.0,28.0525,28.0907,28.0525,28.0754,44800.0
2011-04-14 11:50:00,36.77,36.78,36.75,36.78,35200.0,28.0754,28.083,28.0601,28.083,35200.0
2011-04-14 11:55:00,36.79,36.8,36.77,36.79,31000.0,28.0907,28.0983,28.0754,28.0907,31000.0
2011-04-14 12:00:00,36.8,36.85,36.79,36.85,365900.0,28.0983,28.1365,28.0907,28.1365,365900.0
2011-04-14 12:05:00,36.84,36.84,36.83,36.84,13500.0,28.1288,28.1288,28.1212,28.1288,13500.0
2011-04-14 12:10:00,36.84,36.89,36.83,36.89,107500.0,28.1288,28.167,28.1212,28.167,107500.0
2011-04-14 12:15:00,36.89,36.91,36.88,36.89,371400.0,28.167,28.1823,28.1594,28.167,371400.0
2011-04-14 12:20:00,36.88,36.92,36.88,36.9,24300.0,28.1594,28.1899,28.1594,28.1746,24300.0
2011-04-14 12:25:00,36.9,36.93,36.9,36.92,9300.0,28.1746,28.1976,28.1746,28.1899,9300.0
2011-04-14 12:30:00,36.93,36.96,36.91,36.93,298900.0,28.1976,28.2205,28.1823,28.1976,298900.0
2011-04-14 12:35:00,36.93,36.94,36.9,36.91,160000.0,28.1976,28.2052,28.1746,28.1823,160000.0
2011-04-14 12:40:00,36.91,36.92,36.89,36.92,282400.0,28.1823,28.1899,28.167,28.1899,282400.0
2011-04-14 12:45:00,36.92,36.92,36.9,36.9,21300.0,28.1899,28.1899,28.1746,28.1746,21300.0
2011-04-14 12:50:00,36.9,36.92,36.89,36.92,22300.0,28.1746,28.1899,28.167,28.1899,22300.0
2011-04-14 12:55:00,36.92,36.93,36.91,36.91,23600.0,28.1899,28.1976,28.1823,28.1823,23600.0
2011-04-14 13:00:00,36.91,36.94,36.91,36.91,33600.0,28.1823,28.2052,28.1823,28.1823,33600.0
2011-04-14 13:05:00,36.91,36.92,36.88,36.88,104600.0,28.1823,28.1899,28.1594,28.1594,104600.0
2011-04-14 13:10:00,36.88,36.91,36.88,36.9,361800.0,28.1594,28.1823,28.1594,28.1746,361800.0
2011-04-14 13:15:00,36.9,36.9,36.88,36.88,17000.0,28.1746,28.1746,28.1594,28.1594,17000.0
2011-04-14 13:20:00,36.88,36.88,36.84,36.84,43700.0,28.1594,28.1594,28.1288,28.1288,43700.0
2011-04-14 13:25:00,36.84,36.87,36.84,36.86,505700.0,28.1288,28.1517,28.1288,28.1441,505700.0
2011-04-14 13:30:00,36.86,36.87,36.84,36.85,30100.0,28.1441,28.1517,28.1288,28.1365,30100.0
2011-04-14 13:35:00,36.85,36.87,36.85,36.85,17800.0,28.1365,28.1517,28.1365,28.1365,17800.0
2011-04-14 13:40:00,36.85,36.85,36.8,36.82,94100.0,28.1365,28.1365,28.0983,28.1136,94100.0
2011-04-14 13:45:00,36.81,36.85,36.81,36.84,9200.0,28.1059,28.1365,28.1059,28.1288,9200.0
2011-04-14 13:50:00,36.84,36.85,36.81,36.81,53300.0,28.1288,28.1365,28.1059,28.1059,53300.0
2011-04-14 13:55:00,36.81,36.83,36.79,36.8,35700.0,28.1059,28.1212,28.0907,28.0983,35700.0
2011-04-14 14:00:00,36.8,36.83,36.8,36.83,37200.0,28.0983,28.1212,28.0983,28.1212,37200.0
2011-04-14 14:05:00,36.83,36.87,36.83,36.86,27100.0,28.1212,28.1517,28.1212,28.1441,27100.0
2011-04-14 14:10:00,36.86,36.86,36.85,36.86,14800.0,28.1441,28.1441,28.1365,28.1441,14800.0
2011-04-14 14:15:00,36.86,36.87,36.84,36.86,30300.0,28.1441,28.1517,28.1288,28.1441,30300.0
2011-04-14 14:20:00,36.86,36.87,36.84,36.85,23700.0,28.1441,28.1517,28.1288,28.1365,23700.0
2011-04-14 14:25:00,36.85,36.89,36.85,36.85,71900.0,28.1365,28.167,28.1365,28.1365,71900.0
2011-04-14 14:30:00,36.86,36.9,36.86,36.89,37600.0,28.1441,28.1746,28.1441,28.167,37600.0
2011-04-14 14:35:00,36.9,36.9,36.88,36.88,34000.0,28.1746,28.1746,28.1594,28.1594,34000.0
2011-04-14 14:40:00,36.88,36.89,36.85,36.85,27100.0,28.1594,28.167,28.1365,28.1365,27100.0
2011-04-14 14:45:00,36.86,36.86,36.84,36.85,21900.0,28.1441,28.1441,28.1288,28.1365,21900.0
2011-04-14 14:50:00,36.85,36.88,36.85,36.87,20200.0,28.1365,28.1594,28.1365,28.1517,20200.0
2011-04-14 14:55:00,36.87,36.91,36.87,36.89,188600.0,28.1517,28.1823,28.1517,28.167,188600.0
2011-04-14 15:00:00,36.9,36.98,36.88,36.98,407100.0,28.1746,28.2357,28.1594,28.2357,407100.0
2011-04-14 15:05:00,36.98,36.99,36.97,36.97,37100.0,28.2357,28.2434,28.2281,28.2281,37100.0
2011-04-14 15:10:00,36.97,37.0,36.95,36.99,99600.0,28.2281,28.251,28.2128,28.2434,99600.0
2011-04-14 15:15:00,36.99,37.05,36.99,37.04,639100.0,28.2434,28.2892,28.2434,28.2815,639100.0
2011-04-14 15:20:00,37.04,37.06,37.03,37.03,491300.0,28.2815,28.2968,28.2739,28.2739,491300.0
2011-04-14 15:25:00,37.03,37.03,37.01,37.02,490500.0,28.2739,28.2739,28.2586,28.2663,490500.0
2011-04-14 15:30:00,37.02,37.03,36.97,37.0,515300.0,28.2663,28.2739,28.2281,28.251,515300.0
2011-04-14 15:35:00,36.98,37.03,36.98,37.02,137000.0,28.2357,28.2739,28.2357,28.2663,137000.0
2011-04-14 15:40:00,37.02,37.04,36.98,36.98,71500.0,28.2663,28.2815,28.2357,28.2357,71500.0
2011-04-14 15:45:00,36.98,37.01,36.97,37.0,387500.0,28.2357,28.2586,28.2281,28.251,387500.0
2011-04-14 15:50:00,37.0,37.02,36.98,37.02,155200.0,28.251,28.2663,28.2357,28.2663,155200.0
2011-04-14 15:55:00,37.02,37.02,36.99,37.0,552300.0,28.2663,28.2663,28.2434,28.251,552300.0
2011-04-15 09:30:00,37.09,37.13,37.03,37.03,103600.0,28.3197,28.3503,28.2739,28.2739,103600.0
2011-04-15 09:35:00,37.03,37.06,37.02,37.03,120400.0,28.2739,28.2968,28.2663,28.2739,120400.0
2011-04-15 09:40:00,37.02,37.02,36.98,37.0,419600.0,28.2663,28.2663,28.2357,28.251,419600.0
2011-04-15 09:45:00,37.01,37.02,36.99,36.99,169300.0,28.2586,28.2663,28.2434,28.2434,169300.0
2011-04-15 09:50:00,36.99,37.02,36.99,37.01,51000.0,28.2434,28.2663,28.2434,28.2586,51000.0
2011-04-15 09:55:00,37.02,37.12,37.02,37.12,433100.0,28.2663,28.3426,28.2663,28.3426,433100.0
2011-04-15 10:00:00,37.12,37.24,37.12,37.23,486200.0,28.3426,28.4342,28.3426,28.4266,486200.0
2011-04-15 10:05:00,37.24,37.24,37.18,37.18,268000.0,28.4342,28.4342,28.3884,28.3884,268000.0
2011-04-15 10:10:00,37.19,37.19,37.16,37.18,21500.0,28.3961,28.3961,28.3732,28.3884,21500.0
2011-04-15 10:15:00,37.18,37.18,37.1,37.1,239500.0,28.3884,28.3884,28.3274,28.3274,239500.0
2011-04-15 10:20:00,37.09,37.1,37.08,37.08,78200.0,28.3197,28.3274,28.3121,28.3121,78200.0
2011-04-15 10:25:00,37.09,37.12,37.08,37.11,44700.0,28.3197,28.3426,28.3121,28.335,44700.0
2011-04-15 10:30:00,37.11,37.15,37.02,37.04,480100.0,28.335,28.3655,28.2663,28.2815,480100.0
2011-04-15 10:35:00,37.05,37.05,36.99,37.01,534700.0,28.2892,28.2892,28.2434,28.2586,534700.0
2011-04-15 10:40:00,37.01,37.02,36.99,37.02,426300.0,28.2586,28.2663,28.2434,28.2663,426300.0
2011-04-15 10:45:00,37.02,37.04,36.98,37.02,703900.0,28.2663,28.2815,28.2357,28.2663,703900.0
2011-04-15 10:50:00,37.01,37.07,37.01,37.06,671500.0,28.2586,28.3044,28.2586,28.2968,671500.0
2011-04-15 10:55:00,37.06,37.09,37.03,37.05,255300.0,28.2968,28.3197,28.2739,28.2892,255300.0
2011-04-15 11:00:00,37.06,37.07,37.02,37.07,136800.0,28.2968,28.3044,28.2663,28.3044,136800.0
2011-04-15 11:05:00,37.07,37.07,37.02,37.03,143400.0,28.3044,28.3044,28.2663,28.2739,143400.0
2011-04-15 11:10:00,37.03,37.03,36.99,37.0,152200.0,28.2739,28.2739,28.2434,28.251,152200.0
2011-04-15 11:15:00,37.0,37.02,36.99,37.01,35200.0,28.251,28.2663,28.2434,28.2586,35200.0
2011-04-15 11:20:00,37.02,37.1,37.02,37.09,521400.0,28.2663,28.3274,28.2663,28.3197,521400.0
2011-04-15 11:25:00,37.09,37.12,37.07,37.12,271000.0,28.3197,28.3426,28.3044,28.3426,271000.0
2011-04-15 11:30:00,37.12,37.14,37.1,37.1,87800.0,28.3426,28.3579,28.3274,28.3274,87800.0
2011-04-15 11:35:00,37.1,37.11,37.09,37.09,16700.0,28.3274,28.335,28.3197,28.3197,16700.0
2011-04-15 11:40:00,37.09,37.12,37.09,37.11,47900.0,28.3197,28.3426,28.3197,28.335,47900.0
2011-04-15 11:45:00,37.11,37.13,37.11,37.11,18600.0,28.335,28.3503,28.335,28.335,18600.0
2011-04-15 11:50:00,37.11,37.12,37.09,37.1,37400.0,28.335,28.3426,28.3197,28.3274,37400.0
2011-04-15 11:55:00,37.1,37.14,37.1,37.11,72800.0,28.3274,28.3579,28.3274,28.335,72800.0
2011-04-15 12:00:00,37.11,37.13,37.11,37.13,48100.0,28.335,28.3503,28.335,28.3503,48100.0
2011-04-15 12:05:00,37.12,37.15,37.12,37.15,28100.0,28.3426,28.3655,28.3426,28.3655,28100.0
2011-04-15 12:10:00,37.15,37.2,37.15,37.2,764400.0,28.3655,28.4037,28.3655,28.4037,764400.0
2011-04-15 12:15:00,37.2,37.2,37.18,37.18,400800.0,28.4037,28.4037,28.3884,28.3884,400800.0
2011-04-15 12:20:00,37.19,37.19,37.17,37.17,34600.0,28.3961,28.3961,28.3808,28.3808,34600.0
2011-04-15 12:25:00,37.18,37.2,37.17,37.18,30700.0,28.3884,28.4037,28.3808,28.3884,30700.0
2011-04-15 12:30:00,37.18,37.19,37.18,37.18,11500.0,28.3884,28.3961,28.3884,28.3884,11500.0
2011-04-15 12:35:00,37.19,37.2,37.19,37.2,67300.0,28.3961,28.4037,28.3961,28.4037,67300.0
2011-04-15 12:40:00,37.2,37.21,37.19,37.19,25500.0,28.4037,28.4113,28.3961,28.3961,25500.0
2011-04-15 12:45:00,37.2,37.22,37.2,37.22,121800.0,28.4037,28.419,28.4037,28.419,121800.0
2011-04-15 12:50:00,37.22,37.24,37.22,37.23,87700.0,28.419,28.4342,28.419,28.4266,87700.0
2011-04-15 12:55:00,37.23,37.24,37.22,37.24,52200.0,28.4266,28.4342,28.419,28.4342,52200.0
2011-04-15 13:00:00,37.23,37.25,37.22,37.23,21000.0,28.4266,28.4419,28.419,28.4266,21000.0
2011-04-15 13:05:00,37.23,37.23,37.21,37.22,75400.0,28.4266,28.4266,28.4113,28.419,75400.0
2011-04-15 13:10:00,37.22,37.23,37.22,37.23,12900.0,28.419,28.4266,28.419,28.4266,12900.0
2011-04-15 13:15:00,37.23,37.23,37.19,37.2,248500.0,28.4266,28.4266,28.3961,28.4037,248500.0
2011-04-15 13:20:00,37.2,37.2,37.18,37.2,38700.0,28.4037,28.4037,28.3884,28.4037,38700.0
2011-04-15 13:25:00,37.19,37.2,37.15,37.16,404000.0,28.3961,28.4037,28.3655,28.3732,404000.0
2011-04-15 13:30:00,37.16,37.19,37.15,37.19,80800.0,28.3732,28.3961,28.3655,28.3961,80800.0
2011-04-15 13:35:00,37.18,37.2,37.17,37.2,26000.0,28.3884,28.4037,28.3808,28.4037,26000.0
2011-04-15 13:40:00,37.19,37.2,37.19,37.19,32000.0,28.3961,28.4037,28.3961,28.3961,32000.0
2011-04-15 13:45:00,37.2,37.21,37.19,37.21,202200.0,28.4037,28.4113,28.3961,28.4113,202200.0
2011-04-15 13:50:00,37.21,37.21,37.19,37.19,15100.0,28.4113,28.4113,28.3961,28.3961,15100.0
2011-04-15 13:55:00,37.19,37.2,37.18,37.19,23000.0,28.3961,28.4037,28.3884,28.3961,23000.0
2011-04-15 14:00:00,37.19,37.21,37.18,37.21,84300.0,28.3961,28.4113,28.3884,28.4113,84300.0
2011-04-15 14:05:00,37.21,37.21,37.19,37.2,36100.0,28.4113,28.4113,28.3961,28.4037,36100.0
2011-04-15 14:10:00,37.21,37.22,37.19,37.2,37500.0,28.4113,28.419,28.3961,28.4037,37500.0
2011-04-15 14:15:00,37.2,37.21,37.19,37.21,43400.0,28.4037,28.4113,28.3961,28.4113,43400.0
2011-04-15 14:20:00,37.21,37.23,37.21,37.22,56400.0,28.4113,28.4266,28.4113,28.419,56400.0
2011-04-15 14:25:00,37.23,37.24,37.21,37.21,107100.0,28.4266,28.4342,28.4113,28.4113,107100.0
2011-04-15 14:30:00,37.21,37.25,37.21,37.24,123200.0,28.4113,28.4419,28.4113,28.4342,123200.0
2011-04-15 14:35:00,37.25,37.26,37.23,37.23,285900.0,28.4419,28.4495,28.4266,28.4266,285900.0
2011-04-15 14:40:00,37.23,37.24,37.23,37.23,7000.0,28.4266,28.4342,28.4266,28.4266,7000.0
2011-04-15 14:45:00,37.23,37.23,37.21,37.21,40100.0,28.4266,28.4266,28.4113,28.4113,40100.0
2011-04-15 14:50:00,37.21,37.22,37.2,37.22,60200.0,28.4113,28.419,28.4037,28.419,60200.0
2011-04-15 14:55:00,37.22,37.24,37.21,37.23,35000.0,28.419,28.4342,28.4113,28.4266,35000.0
2011-04-15 15:00:00,37.23,37.23,37.21,37.21,234200.0,28.4266,28.4266,28.4113,28.4113,234200.0
2011-04-15 15:05:00,37.22,37.22,37.18,37.19,312400.0,28.419,28.419,28.3884,28.3961,312400.0
2011-04-15 15:10:00,37.19,37.19,37.15,37.17,276300.0,28.3961,28.3961,28.3655,28.3808,276300.0
2011-04-15 15:15:00,37.16,37.18,37.12,37.17,114400.0,28.3732,28.3884,28.3426,28.3808,114400.0
2011-04-15 15:20:00,37.17,37.17,37.12,37.14,102500.0,28.3808,28.3808,28.3426,28.3579,102500.0
2011-04-15 15:25:00,37.15,37.16,37.12,37.14,138300.0,28.3655,28.3732,28.3426,28.3579,138300.0
2011-04-15 15:30:00,37.16,37.18,37.14,37.17,232100.0,28.3732,28.3884,28.3579,28.3808,232100.0
2011-04-15 15:35:00,37.17,37.17,37.13,37.14,273800.0,28.3808,28.3808,28.3503,28.3579,273800.0
2011-04-15 15:40:00,37.14,37.16,37.1,37.1,271200.0,28.3579,28.3732,28.3274,28.3274,271200.0
2011-04-15 15:45:00,37.11,37.14,37.1,37.12,385900.0,28.335,28.3579,28.3274,28.3426,385900.0
2011-04-15 15:50:00,37.11,37.14,37.11,37.13,679000.0,28.335,28.3579,28.335,28.3503,679000.0
2011-04-15 15:55:00,37.13,37.15,37.12,37.13,1816900.0,28.3503,28.3655,28.3426,28.3503,1816900.0
2011-04-18 09:30:00,36.75,36.75,36.5,36.5,733800.0,28.0601,28.0601,27.8692,27.8692,733800.0
2011-04-18 09:35:00,36.51,36.6,36.5,36.55,716600.0,27.8769,27.9456,27.8692,27.9074,716600.0
2011-04-18 09:40:00,36.55,36.62,36.5,36.53,127700.0,27.9074,27.9609,27.8692,27.8921,127700.0
2011-04-18 09:45:00,36.53,36.57,36.45,36.5,480200.0,27.8921,27.9227,27.8311,27.8692,480200.0
2011-04-18 09:50:00,36.51,36.51,36.43,36.45,424500.0,27.8769,27.8769,27.8158,27.8311,424500.0
2011-04-18 09:55:00,36.47,36.47,36.36,36.38,367300.0,27.8463,27.8463,27.7623,27.7776,367300.0
2011-04-18 10:00:00,36.37,36.42,36.33,36.4,338200.0,27.77,27.8081,27.7394,27.7929,338200.0
2011-04-18 10:05:00,36.4,36.4,36.27,36.34,269200.0,27.7929,27.7929,27.6936,27.7471,269200.0
2011-04-18 10:10:00,36.33,36.37,36.3,36.34,150700.0,27.7394,27.77,27.7165,27.7471,150700.0
2011-04-18 10:15:00,36.33,36.42,36.29,36.41,241500.0,27.7394,27.8081,27.7089,27.8005,241500.0
2011-04-18 10:20:00,36.41,36.49,36.39,36.42,331300.0,27.8005,27.8616,27.7852,27.8081,331300.0
2011-04-18 10:25:00,36.42,36.43,36.38,36.41,122000.0,27.8081,27.8158,27.7776,27.8005,122000.0
2011-04-18 10:30:00,36.41,36.47,36.4,36.41,146400.0,27.8005,27.8463,27.7929,27.8005,146400.0
2011-04-18 10:35:00,36.41,36.47,36.41,36.43,252700.0,27.8005,27.8463,27.8005,27.8158,252700.0
2011-04-18 10:40:00,36.42,36.43,36.34,36.35,340300.0,27.8081,27.8158,27.7471,27.7547,340300.0
2011-04-18 10:45:00,36.34,36.35,36.33,36.34,175500.0,27.7471,27.7547,27.7394,27.7471,175500.0
2011-04-18 10:50:00,36.33,36.38,36.32,36.36,451000.0,27.7394,27.7776,27.7318,27.7623,451000.0
2011-04-18 10:55:00,36.36,36.37,36.29,36.29,290300.0,27.7623,27.77,27.7089,27.7089,290300.0
2011-04-18 11:00:00,36.29,36.34,36.25,36.26,190000.0,27.7089,27.7471,27.6783,27.686,190000.0
2011-04-18 11:05:00,36.25,36.29,36.24,36.27,180600.0,27.6783,27.7089,27.6707,27.6936,180600.0
2011-04-18 11:10:00,36.28,36.35,36.26,36.33,89200.0,27.7013,27.7547,27.686,27.7394,89200.0
2011-04-18 11:15:00,36.32,36.34,36.3,36.3,48100.0,27.7318,27.7471,27.7165,27.7165,48100.0
2011-04-18 11:20:00,36.3,36.35,36.3,36.34,85500.0,27.7165,27.7547,27.7165,27.7471,85500.0
2011-04-18 11:25:00,36.35,36.38,36.33,36.38,80200.0,27.7547,27.7776,27.7394,27.7776,80200.0
2011-04-18 11:30:00,36.37,36.39,36.34,36.37,70800.0,27.77,27.7852,27.7471,27.77,70800.0
2011-04-18 11:35:00,36.37,36.43,36.37,36.41,134400.0,27.77,27.8158,27.77,27.8005,134400.0
2011-04-18 11:40:00,36.42,36.45,36.39,36.44,624300.0,27.8081,27.8311,27.7852,27.8234,624300.0
2011-04-18 11:45:00,36.44,36.49,36.43,36.45,139100.0,27.8234,27.8616,27.8158,27.8311,139100.0
2011-04-18 11:50:00,36.44,36.45,36.42,36.44,67700.0,27.8234,27.8311,27.8081,27.8234,67700.0
2011-04-18 11:55:00,36.45,36.46,36.42,36.45,76500.0,27.8311,27.8387,27.8081,27.8311,76500.0
2011-04-18 12:00:00,36.45,36.45,36.39,36.4,42500.0,27.8311,27.8311,27.7852,27.7929,42500.0
2011-04-18 12:05:00,36.4,36.45,36.39,36.43,52500.0,27.7929,27.8311,27.7852,27.8158,52500.0
2011-04-18 12:10:00,36.44,36.48,36.42,36.43,411100.0,27.8234,27.854,27.8081,27.8158,411100.0
2011-04-18 12:15:00,36.43,36.44,36.41,36.41,49300.0,27.8158,27.8234,27.8005,27.8005,49300.0
2011-04-18 12:20:00,36.41,36.42,36.37,36.38,125900.0,27.8005,27.8081,27.77,27.7776,125900.0
2011-04-18 12:25:00,36.38,36.42,36.37,36.41,91700.0,27.7776,27.8081,27.77,27.8005,91700.0
2011-04-18 12:30:00,36.41,36.43,36.4,36.42,73100.0,27.8005,27.8158,27.7929,27.8081,73100.0
2011-04-18 12:35:00,36.42,36.44,36.41,36.44,19100.0,27.8081,27.8234,27.8005,27.8234,19100.0
2011-04-18 12:40:00,36.43,36.43,36.4,36.42,22000.0,27.8158,27.8158,27.7929,27.8081,22000.0
2011-04-18 12:45:00,36.41,36.42,36.4,36.4,28000.0,27.8005,27.8081,27.7929,27.7929,28000.0
2011-04-18 12:50:00,36.4,36.41,36.39,36.41,100200.0,27.7929,27.8005,27.7852,27.8005,100200.0
2011-04-18 12:55:00,36.41,36.44,36.4,36.42,57600.0,27.8005,27.8234,27.7929,27.8081,57600.0
2011-04-18 13:00:00,36.43,36.43,36.4,36.4,22400.0,27.8158,27.8158,27.7929,27.7929,22400.0
2011-04-18 13:05:00,36.41,36.41,36.38,36.38,15900.0,27.8005,27.8005,27.7776,27.7776,15900.0
2011-04-18 13:10:00,36.37,36.38,36.36,36.37,244900.0,27.77,27.7776,27.7623,27.77,244900.0
2011-04-18 13:15:00,36.38,36.4,36.36,36.4,43700.0,27.7776,27.7929,27.7623,27.7929,43700.0
2011-04-18 13:20:00,36.39,36.4,36.38,36.38,36400.0,27.7852,27.7929,27.7776,27.7776,36400.0
2011-04-18 13:25:00,36.38,36.39,36.37,36.38,43900.0,27.7776,27.7852,27.77,27.7776,43900.0
2011-04-18 13:30:00,36.37,36.41,36.37,36.4,88300.0,27.77,27.8005,27.77,27.7929,88300.0
2011-04-18 13:35:00,36.41,36.41,36.39,36.39,12400.0,27.8005,27.8005,27.7852,27.7852,12400.0
2011-04-18 13:40:00,36.39,36.44,36.38,36.43,123000.0,27.7852,27.8234,27.7776,27.8158,123000.0
2011-04-18 13:45:00,36.42,36.44,36.42,36.44,17600.0,27.8081,27.8234,27.8081,27.8234,17600.0
2011-04-18 13:50:00,36.44,36.48,36.43,36.46,70300.0,27.8234,27.854,27.8158,27.8387,70300.0
2011-04-18 13:55:00,36.47,36.49,36.46,36.48,44600.0,27.8463,27.8616,27.8387,27.854,44600.0
2011-04-18 14:00:00,36.47,36.49,36.46,36.46,251100.0,27.8463,27.8616,27.8387,27.8387,251100.0
2011-04-18 14:05:00,36.47,36.5,36.46,36.5,85100.0,27.8463,27.8692,27.8387,27.8692,85100.0
2011-04-18 14:10:00,36.5,36.51,36.48,36.5,57800.0,27.8692,27.8769,27.854,27.8692,57800.0
2011-04-18 14:15:00,36.51,36.52,36.48,36.49,96900.0,27.8769,27.8845,27.854,27.8616,96900.0
2011-04-18 14:20:00,36.49,36.51,36.48,36.51,66100.0,27.8616,27.8769,27.854,27.8769,66100.0
2011-04-18 14:25:00,36.51,36.51,36.49,36.5,27200.0,27.8769,27.8769,27.8616,27.8692,27200.0
2011-04-18 14:30:00,36.5,36.53,36.5,36.53,75600.0,27.8692,27.8921,27.8692,27.8921,75600.0
2011-04-18 14:35:00,36.53,36.59,36.52,36.59,183700.0,27.8921,27.9379,27.8845,27.9379,183700.0
2011-04-18 14:40:00,36.59,36.61,36.56,36.59,568900.0,27.9379,27.9532,27.915,27.9379,568900.0
2011-04-18 14:45:00,36.59,36.64,36.59,36.63,417000.0,27.9379,27.9761,27.9379,27.9685,417000.0
2011-04-18 14:50:00,36.63,36.65,36.61,36.62,93400.0,27.9685,27.9838,27.9532,27.9609,93400.0
2011-04-18 14:55:00,36.62,36.66,36.61,36.61,285500.0,27.9609,27.9914,27.9532,27.9532,285500.0
2011-04-18 15:00:00,36.62,36.63,36.58,36.58,375200.0,27.9609,27.9685,27.9303,27.9303,375200.0
2011-04-18 15:05:00,36.6,36.62,36.55,36.57,135200.0,27.9456,27.9609,27.9074,27.9227,135200.0
2011-04-18 15:10:00,36.57,36.59,36.55,36.58,366300.0,27.9227,27.9379,27.9074,27.9303,366300.0
2011-04-18 15:15:00,36.59,36.67,36.58,36.65,391400.0,27.9379,27.999,27.9303,27.9838,391400.0
2011-04-18 15:20:00,36.66,36.68,36.63,36.64,339400.0,27.9914,28.0067,27.9685,27.9761,339400.0
2011-04-18 15:25:00,36.65,36.65,36.62,36.64,196300.0,27.9838,27.9838,27.9609,27.9761,196300.0
2011-04-18 15:30:00,36.64,36.68,36.63,36.65,236300.0,27.9761,28.0067,27.9685,27.9838,236300.0
2011-04-18 15:35:00,36.65,36.65,36.58,36.6,778300.0,27.9838,27.9838,27.9303,27.9456,778300.0
2011-04-18 15:40:00,36.59,36.61,36.54,36.55,670700.0,27.9379,27.9532,27.8998,27.9074,670700.0
2011-04-18 15:45:00,36.54,36.58,36.53,36.57,566000.0,27.8998,27.9303,27.8921,27.9227,566000.0
2011-04-18 15:50:00,36.57,36.59,36.53,36.57,484300.0,27.9227,27.9379,27.8921,27.9227,484300.0
2011-04-18 15:55:00,36.57,36.63,36.56,36.6,741100.0,27.9227,27.9685,27.915,27.9456,741100.0
2011-04-19 09:30:00,36.69,36.88,36.69,36.88,772300.0,28.0143,28.1594,28.0143,28.1594,772300.0
2011-04-19 09:35:00,36.88,36.89,36.83,36.84,289700.0,28.1594,28.167,28.1212,28.1288,289700.0
2011-04-19 09:40:00,36.86,36.93,36.86,36.91,162900.0,28.1441,28.1976,28.1441,28.1823,162900.0
2011-04-19 09:45:00,36.92,36.95,36.87,36.9,161500.0,28.1899,28.2128,28.1517,28.1746,161500.0
2011-04-19 09:50:00,36.89,36.89,36.82,36.82,300300.0,28.167,28.167,28.1136,28.1136,300300.0
2011-04-19 09:55:00,36.81,36.88,36.81,36.85,1257400.0,28.1059,28.1594,28.1059,28.1365,1257400.0
2011-04-19 10:00:00,36.85,36.86,36.8,36.84,162900.0,28.1365,28.1441,28.0983,28.1288,162900.0
2011-04-19 10:05:00,36.84,36.89,36.82,36.85,144500.0,28.1288,28.167,28.1136,28.1365,144500.0
2011-04-19 10:10:00,36.84,36.88,36.81,36.82,93900.0,28.1288,28.1594,28.1059,28.1136,93900.0
2011-04-19 10:15:00,36.82,36.89,36.82,36.85,59500.0,28.1136,28.167,28.1136,28.1365,59500.0
2011-04-19 10:20:00,36.85,36.88,36.83,36.87,46300.0,28.1365,28.1594,28.1212,28.1517,46300.0
2011-04-19 10:25:00,36.86,36.87,36.84,36.84,184500.0,28.1441,28.1517,28.1288,28.1288,184500.0
2011-04-19 10:30:00,36.84,36.84,36.8,36.8,284800.0,28.1288,28.1288,28.0983,28.0983,284800.0
2011-04-19 10:35:00,36.8,36.84,36.8,36.8,248500.0,28.0983,28.1288,28.0983,28.0983,248500.0
2011-04-19 10:40:00,36.79,36.82,36.78,36.82,136700.0,28.0907,28.1136,28.083,28.1136,136700.0
2011-04-19 10:45:00,36.82,36.83,36.78,36.81,112800.0,28.1136,28.1212,28.083,28.1059,112800.0
2011-04-19 10:50:00,36.81,36.85,36.81,36.84,80900.0,28.1059,28.1365,28.1059,28.1288,80900.0
2011-04-19 10:55:00,36.85,36.85,36.83,36.83,223900.0,28.1365,28.1365,28.1212,28.1212,223900.0
2011-04-19 11:00:00,36.83,36.84,36.77,36.8,306200.0,28.1212,28.1288,28.0754,28.0983,306200.0
2011-04-19 11:05:00,36.8,36.83,36.78,36.83,137000.0,28.0983,28.1212,28.083,28.1212,137000.0
2011-04-19 11:10:00,36.83,36.83,36.79,36.8,72600.0,28.1212,28.1212,28.0907,28.0983,72600.0
2011-04-19 11:15:00,36.8,36.84,36.8,36.81,202800.0,28.0983,28.1288,28.0983,28.1059,202800.0
2011-04-19 11:20:00,36.81,36.81,36.78,36.78,193300.0,28.1059,28.1059,28.083,28.083,193300.0
2011-04-19 11:25:00,36.79,36.8,36.76,36.78,115900.0,28.0907,28.0983,28.0677,28.083,115900.0
2011-04-19 11:30:00,36.78,36.8,36.77,36.8,50000.0,28.083,28.0983,28.0754,28.0983,50000.0
2011-04-19 11:35:00,36.8,36.81,36.78,36.79,147600.0,28.0983,28.1059,28.083,28.0907,147600.0
2011-04-19 11:40:00,36.78,36.79,36.76,36.79,23700.0,28.083,28.0907,28.0677,28.0907,23700.0
2011-04-19 11:45:00,36.79,36.79,36.76,36.76,21200.0,28.0907,28.0907,28.0677,28.0677,21200.0
2011-04-19 11:50:00,36.76,36.79,36.76,36.79,34100.0,28.0677,28.0907,28.0677,28.0907,34100.0
2011-04-19 11:55:00,36.79,36.81,36.78,36.81,111600.0,28.0907,28.1059,28.083,28.1059,111600.0
2011-04-19 12:00:00,36.8,36.81,36.78,36.79,227600.0,28.0983,28.1059,28.083,28.0907,227600.0
2011-04-19 12:05:00,36.79,36.79,36.77,36.78,102600.0,28.0907,28.0907,28.0754,28.083,102600.0
2011-04-19 12:10:00,36.78,36.82,36.77,36.82,392700.0,28.083,28.1136,28.0754,28.1136,392700.0
2011-04-19 12:15:00,36.82,36.82,36.79,36.8,47100.0,28.1136,28.1136,28.0907,28.0983,47100.0
2011-04-19 12:20:00,36.8,36.8,36.78,36.78,33600.0,28.0983,28.0983,28.083,28.083,33600.0
2011-04-19 12:25:00,36.79,36.79,36.77,36.79,56800.0,28.0907,28.0907,28.0754,28.0907,56800.0
2011-04-19 12:30:00,36.78,36.8,36.78,36.8,31100.0,28.083,28.0983,28.083,28.0983,31100.0
2011-04-19 12:35:00,36.79,36.8,36.77,36.79,39400.0,28.0907,28.0983,28.0754,28.0907,39400.0
2011-04-19 12:40:00,36.79,36.8,36.78,36.8,18200.0,28.0907,28.0983,28.083,28.0983,18200.0
2011-04-19 12:45:00,36.79,36.81,36.78,36.79,144800.0,28.0907,28.1059,28.083,28.0907,144800.0
2011-04-19 12:50:00,36.79,36.83,36.79,36.82,243800.0,28.0907,28.1212,28.0907,28.1136,243800.0
2011-04-19 12:55:00,36.82,36.82,36.79,36.79,71600.0,28.1136,28.1136,28.0907,28.0907,71600.0
2011-04-19 13:00:00,36.8,36.83,36.8,36.82,221800.0,28.0983,28.1212,28.0983,28.1136,221800.0
2011-04-19 13:05:00,36.82,36.83,36.81,36.81,14900.0,28.1136,28.1212,28.1059,28.1059,14900.0
2011-04-19 13:10:00,36.82,36.85,36.8,36.85,162200.0,28.1136,28.1365,28.0983,28.1365,162200.0
2011-04-19 13:15:00,36.85,36.88,36.85,36.86,313100.0,28.1365,28.1594,28.1365,28.1441,313100.0
2011-04-19 13:20:00,36.86,36.88,36.85,36.88,258600.0,28.1441,28.1594,28.1365,28.1594,258600.0
2011-04-19 13:25:00,36.88,36.89,36.86,36.86,98300.0,28.1594,28.167,28.1441,28.1441,98300.0
2011-04-19 13:30:00,36.87,36.87,36.86,36.86,82500.0,28.1517,28.1517,28.1441,28.1441,82500.0
2011-04-19 13:35:00,36.86,36.88,36.85,36.88,29700.0,28.1441,28.1594,28.1365,28.1594,29700.0
2011-04-19 13:40:00,36.88,36.92,36.88,36.91,238300.0,28.1594,28.1899,28.1594,28.1823,238300.0
2011-04-19 13:45:00,36.91,36.91,36.88,36.91,173100.0,28.1823,28.1823,28.1594,28.1823,173100.0
2011-04-19 13:50:00,36.92,36.92,36.91,36.91,23800.0,28.1899,28.1899,28.1823,28.1823,23800.0
2011-04-19 13:55:00,36.91,36.91,36.9,36.9,13900.0,28.1823,28.1823,28.1746,28.1746,13900.0
2011-04-19 14:00:00,36.9,36.92,36.9,36.9,15900.0,28.1746,28.1899,28.1746,28.1746,15900.0
2011-04-19 14:05:00,36.9,36.91,36.89,36.91,146800.0,28.1746,28.1823,28.167,28.1823,146800.0
2011-04-19 14:10:00,36.9,36.93,36.9,36.91,30800.0,28.1746,28.1976,28.1746,28.1823,30800.0
2011-04-19 14:15:00,36.9,36.92,36.89,36.91,179500.0,28.1746,28.1899,28.167,28.1823,179500.0
2011-04-19 14:20:00,36.91,36.91,36.88,36.89,58200.0,28.1823,28.1823,28.1594,28.167,58200.0
2011-04-19 14:25:00,36.89,36.89,36.87,36.88,29300.0,28.167,28.167,28.1517,28.1594,29300.0
2011-04-19 14:30:00,36.87,36.89,36.86,36.88,336300.0,28.1517,28.167,28.1441,28.1594,336300.0
2011-04-19 14:35:00,36.88,36.89,36.87,36.89,25000.0,28.1594,28.167,28.1517,28.167,25000.0
2011-04-19 14:40:00,36.88,36.91,36.88,36.91,30000.0,28.1594,28.1823,28.1594,28.1823,30000.0
2011-04-19 14:45:00,36.9,36.91,36.88,36.88,54500.0,28.1746,28.1823,28.1594,28.1594,54500.0
2011-04-19 14:50:00,36.89,36.89,36.87,36.88,56000.0,28.167,28.167,28.1517,28.1594,56000.0
2011-04-19 14:55:00,36.88,36.9,36.88,36.88,84800.0,28.1594,28.1746,28.1594,28.1594,84800.0
2011-04-19 15:00:00,36.88,36.92,36.88,36.91,74500.0,28.1594,28.1899,28.1594,28.1823,74500.0
2011-04-19 15:05:00,36.91,36.95,36.9,36.94,334300.0,28.1823,28.2128,28.1746,28.2052,334300.0
2011-04-19 15:10:00,36.93,36.94,36.92,36.94,251300.0,28.1976,28.2052,28.1899,28.2052,251300.0
2011-04-19 15:15:00,36.93,36.95,36.93,36.94,32700.0,28.1976,28.2128,28.1976,28.2052,32700.0
2011-04-19 15:20:00,36.94,36.95,36.93,36.94,52400.0,28.2052,28.2128,28.1976,28.2052,52400.0
2011-04-19 15:25:00,36.93,36.95,36.92,36.93,87000.0,28.1976,28.2128,28.1899,28.1976,87000.0
2011-04-19 15:30:00,36.93,36.93,36.91,36.93,124000.0,28.1976,28.1976,28.1823,28.1976,124000.0
2011-04-19 15:35:00,36.92,36.94,36.91,36.92,631300.0,28.1899,28.2052,28.1823,28.1899,631300.0
2011-04-19 15:40:00,36.92,36.95,36.92,36.94,444100.0,28.1899,28.2128,28.1899,28.2052,444100.0
2011-04-19 15:45:00,36.94,36.95,36.91,36.94,1079500.0,28.2052,28.2128,28.1823,28.2052,1079500.0
2011-04-19 15:50:00,36.94,36.98,36.93,36.93,272000.0,28.2052,28.2357,28.1976,28.1976,272000.0
2011-04-19 15:55:00,36.93,36.95,36.93,36.94,1420600.0,28.1976,28.2128,28.1976,28.2052,1420600.0
2011-04-20 09:30:00,37.48,37.51,37.4,37.49,320300.0,28.6175,28.6404,28.5564,28.6251,320300.0
2011-04-20 09:35:00,37.49,37.51,37.44,37.51,383900.0,28.6251,28.6404,28.587,28.6404,383900.0
2011-04-20 09:40:00,37.51,37.55,37.51,37.52,300300.0,28.6404,28.6709,28.6404,28.648,300300.0
2011-04-20 09:45:00,37.53,37.55,37.5,37.51,288600.0,28.6557,28.6709,28.6328,28.6404,288600.0
2011-04-20 09:50:00,37.51,37.51,37.43,37.49,169400.0,28.6404,28.6404,28.5793,28.6251,169400.0
2011-04-20 09:55:00,37.49,37.5,37.46,37.47,144100.0,28.6251,28.6328,28.6022,28.6099,144100.0
2011-04-20 10:00:00,37.47,37.52,37.45,37.48,412900.0,28.6099,28.648,28.5946,28.6175,412900.0
2011-04-20 10:05:00,37.49,37.55,37.49,37.55,62900.0,28.6251,28.6709,28.6251,28.6709,62900.0
2011-04-20 10:10:00,37.55,37.64,37.55,37.63,601400.0,28.6709,28.7397,28.6709,28.732,601400.0
2011-04-20 10:15:00,37.63,37.67,37.63,37.66,114200.0,28.732,28.7626,28.732,28.7549,114200.0
2011-04-20 10:20:00,37.66,37.7,37.65,37.67,367700.0,28.7549,28.7855,28.7473,28.7626,367700.0
2011-04-20 10:25:00,37.67,37.67,37.64,37.65,210000.0,28.7626,28.7626,28.7397,28.7473,210000.0
2011-04-20 10:30:00,37.65,37.65,37.61,37.62,44200.0,28.7473,28.7473,28.7168,28.7244,44200.0
2011-04-20 10:35:00,37.61,37.62,37.56,37.59,98700.0,28.7168,28.7244,28.6786,28.7015,98700.0
2011-04-20 10:40:00,37.6,37.6,37.56,37.57,117400.0,28.7091,28.7091,28.6786,28.6862,117400.0
2011-04-20 10:45:00,37.57,37.57,37.55,37.55,287300.0,28.6862,28.6862,28.6709,28.6709,287300.0
2011-04-20 10:50:00,37.54,37.55,37.52,37.54,102200.0,28.6633,28.6709,28.648,28.6633,102200.0
2011-04-20 10:55:00,37.54,37.56,37.54,37.55,84900.0,28.6633,28.6786,28.6633,28.6709,84900.0
2011-04-20 11:00:00,37.55,37.56,37.52,37.52,77700.0,28.6709,28.6786,28.648,28.648,77700.0
2011-04-20 11:05:00,37.53,37.56,37.52,37.54,218200.0,28.6557,28.6786,28.648,28.6633,218200.0
2011-04-20 11:10:00,37.54,37.55,37.52,37.55,70800.0,28.6633,28.6709,28.648,28.6709,70800.0
2011-04-20 11:15:00,37.55,37.56,37.51,37.52,314200.0,28.6709,28.6786,28.6404,28.648,314200.0
2011-04-20 11:20:00,37.52,37.53,37.52,37.52,43200.0,28.648,28.6557,28.648,28.648,43200.0
2011-04-20 11:25:00,37.52,37.57,37.5,37.56,67700.0,28.648,28.6862,28.6328,28.6786,67700.0
2011-04-20 11:30:00,37.56,37.58,37.56,37.58,157800.0,28.6786,28.6939,28.6786,28.6939,157800.0
2011-04-20 11:35:00,37.58,37.58,37.55,37.56,64900.0,28.6939,28.6939,28.6709,28.6786,64900.0
2011-04-20 11:40:00,37.57,37.59,37.56,37.58,50300.0,28.6862,28.7015,28.6786,28.6939,50300.0
2011-04-20 11:45:00,37.58,37.59,37.56,37.59,435000.0,28.6939,28.7015,28.6786,28.7015,435000.0
2011-04-20 11:50:00,37.59,37.61,37.59,37.6,269700.0,28.7015,28.7168,28.7015,28.7091,269700.0
2011-04-20 11:55:00,37.59,37.62,37.59,37.6,114600.0,28.7015,28.7244,28.7015,28.7091,114600.0
2011-04-20 12:00:00,37.59,37.59,37.57,37.58,31700.0,28.7015,28.7015,28.6862,28.6939,31700.0
2011-04-20 12:05:00,37.58,37.6,37.58,37.58,161300.0,28.6939,28.7091,28.6939,28.6939,161300.0
2011-04-20 12:10:00,37.58,37.58,37.55,37.55,82600.0,28.6939,28.6939,28.6709,28.6709,82600.0
2011-04-20 12:15:00,37.54,37.56,37.53,37.54,96100.0,28.6633,28.6786,28.6557,28.6633,96100.0
2011-04-20 12:20:00,37.55,37.55,37.49,37.5,43600.0,28.6709,28.6709,28.6251,28.6328,43600.0
2011-04-20 12:25:00,37.5,37.51,37.46,37.47,421400.0,28.6328,28.6404,28.6022,28.6099,421400.0
2011-04-20 12:30:00,37.46,37.5,37.46,37.48,189400.0,28.6022,28.6328,28.6022,28.6175,189400.0
2011-04-20 12:35:00,37.48,37.49,37.47,37.48,35400.0,28.6175,28.6251,28.6099,28.6175,35400.0
2011-04-20 12:40:00,37.49,37.5,37.47,37.48,60000.0,28.6251,28.6328,28.6099,28.6175,60000.0
2011-04-20 12:45:00,37.47,37.49,37.44,37.45,119900.0,28.6099,28.6251,28.587,28.5946,119900.0
2011-04-20 12:50:00,37.45,37.47,37.45,37.47,45400.0,28.5946,28.6099,28.5946,28.6099,45400.0
2011-04-20 12:55:00,37.47,37.47,37.45,37.45,174500.0,28.6099,28.6099,28.5946,28.5946,174500.0
2011-04-20 13:00:00,37.45,37.46,37.41,37.45,203000.0,28.5946,28.6022,28.5641,28.5946,203000.0
2011-04-20 13:05:00,37.44,37.45,37.44,37.44,246900.0,28.587,28.5946,28.587,28.587,246900.0
2011-04-20 13:10:00,37.44,37.45,37.41,37.41,369800.0,28.587,28.5946,28.5641,28.5641,369800.0
2011-04-20 13:15:00,37.41,37.42,37.39,37.4,51000.0,28.5641,28.5717,28.5488,28.5564,51000.0
2011-04-20 13:20:00,37.4,37.41,37.39,37.4,46000.0,28.5564,28.5641,28.5488,28.5564,46000.0
2011-04-20 13:25:00,37.4,37.44,37.4,37.43,81300.0,28.5564,28.587,28.5564,28.5793,81300.0
2011-04-20 13:30:00,37.43,37.43,37.4,37.4,124600.0,28.5793,28.5793,28.5564,28.5564,124600.0
2011-04-20 13:35:00,37.4,37.44,37.4,37.44,143600.0,28.5564,28.587,28.5564,28.587,143600.0
2011-04-20 13:40:00,37.44,37.46,37.43,37.45,88900.0,28.587,28.6022,28.5793,28.5946,88900.0
2011-04-20 13:45:00,37.45,37.46,37.43,37.44,130300.0,28.5946,28.6022,28.5793,28.587,130300.0
2011-04-20 13:50:00,37.43,37.48,37.43,37.47,208700.0,28.5793,28.6175,28.5793,28.6099,208700.0
2011-04-20 13:55:00,37.47,37.48,37.45,37.46,59200.0,28.6099,28.6175,28.5946,28.6022,59200.0
2011-04-20 14:00:00,37.46,37.46,37.42,37.43,121000.0,28.6022,28.6022,28.5717,28.5793,121000.0
2011-04-20 14:05:00,37.43,37.43,37.39,37.39,303300.0,28.5793,28.5793,28.5488,28.5488,303300.0
2011-04-20 14:10:00,37.4,37.43,37.39,37.4,197200.0,28.5564,28.5793,28.5488,28.5564,197200.0
2011-04-20 14:15:00,37.4,37.45,37.4,37.45,140900.0,28.5564,28.5946,28.5564,28.5946,140900.0
2011-04-20 14:20:00,37.45,37.46,37.44,37.44,245600.0,28.5946,28.6022,28.587,28.587,245600.0
2011-04-20 14:25:00,37.44,37.46,37.44,37.46,135000.0,28.587,28.6022,28.587,28.6022,135000.0
2011-04-20 14:30:00,37.46,37.47,37.45,37.47,22200.0,28.6022,28.6099,28.5946,28.6099,22200.0
2011-04-20 14:35:00,37.46,37.49,37.46,37.49,51900.0,28.6022,28.6251,28.6022,28.6251,51900.0
2011-04-20 14:40:00,37.49,37.52,37.49,37.51,37200.0,28.6251,28.648,28.6251,28.6404,37200.0
2011-04-20 14:45:00,37.51,37.56,37.51,37.56,68200.0,28.6404,28.6786,28.6404,28.6786,68200.0
2011-04-20 14:50:00,37.55,37.55,37.53,37.54,103000.0,28.6709,28.6709,28.6557,28.6633,103000.0
2011-04-20 14:55:00,37.54,37.55,37.52,37.54,119600.0,28.6633,28.6709,28.648,28.6633,119600.0
2011-04-20 15:00:00,37.54,37.54,37.51,37.51,105300.0,28.6633,28.6633,28.6404,28.6404,105300.0
2011-04-20 15:05:00,37.51,37.52,37.49,37.51,214100.0,28.6404,28.648,28.6251,28.6404,214100.0
2011-04-20 15:10:00,37.5,37.51,37.48,37.5,137200.0,28.6328,28.6404,28.6175,28.6328,137200.0
2011-04-20 15:15:00,37.49,37.51,37.48,37.5,280000.0,28.6251,28.6404,28.6175,28.6328,280000.0
2011-04-20 15:20:00,37.49,37.51,37.48,37.51,166300.0,28.6251,28.6404,28.6175,28.6404,166300.0
2011-04-20 15:25:00,37.5,37.52,37.49,37.52,544400.0,28.6328,28.648,28.6251,28.648,544400.0
2011-04-20 15:30:00,37.52,37.53,37.49,37.5,141700.0,28.648,28.6557,28.6251,28.6328,141700.0
2011-04-20 15:35:00,37.49,37.52,37.49,37.52,1011800.0,28.6251,28.648,28.6251,28.648,1011800.0
2011-04-20 15:40:00,37.51,37.55,37.51,37.53,677800.0,28.6404,28.6709,28.6404,28.6557,677800.0
2011-04-20 15:45:00,37.53,37.53,37.5,37.51,562100.0,28.6557,28.6557,28.6328,28.6404,562100.0
2011-04-20 15:50:00,37.5,37.53,37.5,37.51,799900.0,28.6328,28.6557,28.6328,28.6404,799900.0
2011-04-20 15:55:00,37.51,37.52,37.49,37.52,1447700.0,28.6404,28.648,28.6251,28.648,1447700.0
2011-04-21 09:30:00,37.79,37.79,37.65,37.71,510300.0,28.8542,28.8542,28.7473,28.7931,510300.0
2011-04-21 09:35:00,37.71,37.73,37.67,37.69,496000.0,28.7931,28.8084,28.7626,28.7778,496000.0
2011-04-21 09:40:00,37.69,37.7,37.56,37.58,197600.0,28.7778,28.7855,28.6786,28.6939,197600.0
2011-04-21 09:45:00,37.57,37.6,37.54,37.59,608000.0,28.6862,28.7091,28.6633,28.7015,608000.0
2011-04-21 09:50:00,37.59,37.63,37.58,37.61,337000.0,28.7015,28.732,28.6939,28.7168,337000.0
2011-04-21 09:55:00,37.61,37.63,37.54,37.55,161700.0,28.7168,28.732,28.6633,28.6709,161700.0
2011-04-21 10:00:00,37.54,37.55,37.45,37.53,781800.0,28.6633,28.6709,28.5946,28.6557,781800.0
2011-04-21 10:05:00,37.53,37.57,37.51,37.57,270300.0,28.6557,28.6862,28.6404,28.6862,270300.0
2011-04-21 10:10:00,37.58,37.58,37.52,37.55,179400.0,28.6939,28.6939,28.648,28.6709,179400.0
2011-04-21 10:15:00,37.55,37.57,37.52,37.57,72800.0,28.6709,28.6862,28.648,28.6862,72800.0
2011-04-21 10:20:00,37.58,37.66,37.58,37.62,397000.0,28.6939,28.7549,28.6939,28.7244,397000.0
2011-04-21 10:25:00,37.63,37.63,37.57,37.57,68000.0,28.732,28.732,28.6862,28.6862,68000.0
2011-04-21 10:30:00,37.57,37.6,37.52,37.53,130000.0,28.6862,28.7091,28.648,28.6557,130000.0
2011-04-21 10:35:00,37.54,37.55,37.53,37.55,73200.0,28.6633,28.6709,28.6557,28.6709,73200.0
2011-04-21 10:40:00,37.56,37.62,37.55,37.61,116100.0,28.6786,28.7244,28.6709,28.7168,116100.0
2011-04-21 10:45:00,37.61,37.62,37.57,37.58,256500.0,28.7168,28.7244,28.6862,28.6939,256500.0
2011-04-21 10:50:00,37.58,37.61,37.58,37.61,141500.0,28.6939,28.7168,28.6939,28.7168,141500.0
2011-04-21 10:55:00,37.61,37.66,37.6,37.62,115800.0,28.7168,28.7549,28.7091,28.7244,115800.0
2011-04-21 11:00:00,37.62,37.63,37.61,37.62,40000.0,28.7244,28.732,28.7168,28.7244,40000.0
2011-04-21 11:05:00,37.62,37.63,37.6,37.63,126000.0,28.7244,28.732,28.7091,28.732,126000.0
2011-04-21 11:10:00,37.62,37.65,37.61,37.62,196300.0,28.7244,28.7473,28.7168,28.7244,196300.0
2011-04-21 11:15:00,37.63,37.64,37.62,37.62,91100.0,28.732,28.7397,28.7244,28.7244,91100.0
2011-04-21 11:20:00,37.63,37.63,37.61,37.63,41300.0,28.732,28.732,28.7168,28.732,41300.0
2011-04-21 11:25:00,37.63,37.66,37.62,37.66,48500.0,28.732,28.7549,28.7244,28.7549,48500.0
2011-04-21 11:30:00,37.66,37.69,37.66,37.66,212800.0,28.7549,28.7778,28.7549,28.7549,212800.0
2011-04-21 11:35:00,37.66,37.69,37.66,37.69,24800.0,28.7549,28.7778,28.7549,28.7778,24800.0
2011-04-21 11:40:00,37.69,37.7,37.68,37.69,21800.0,28.7778,28.7855,28.7702,28.7778,21800.0
2011-04-21 11:45:00,37.68,37.7,37.68,37.7,28300.0,28.7702,28.7855,28.7702,28.7855,28300.0
2011-04-21 11:50:00,37.7,37.72,37.69,37.7,280100.0,28.7855,28.8007,28.7778,28.7855,280100.0
2011-04-21 11:55:00,37.71,37.71,37.69,37.7,19900.0,28.7931,28.7931,28.7778,28.7855,19900.0
2011-04-21 12:00:00,37.69,37.69,37.66,37.66,29600.0,28.7778,28.7778,28.7549,28.7549,29600.0
2011-04-21 12:05:00,37.67,37.68,37.66,37.67,13200.0,28.7626,28.7702,28.7549,28.7626,13200.0
2011-04-21 12:10:00,37.67,37.68,37.65,37.65,63500.0,28.7626,28.7702,28.7473,28.7473,63500.0
2011-04-21 12:15:00,37.65,37.67,37.65,37.66,46100.0,28.7473,28.7626,28.7473,28.7549,46100.0
2011-04-21 12:20:00,37.66,37.67,37.65,37.67,220600.0,28.7549,28.7626,28.7473,28.7626,220600.0
2011-04-21 12:25:00,37.67,37.68,37.66,37.67,74800.0,28.7626,28.7702,28.7549,28.7626,74800.0
2011-04-21 12:30:00,37.67,37.67,37.65,37.67,12200.0,28.7626,28.7626,28.7473,28.7626,12200.0
2011-04-21 12:35:00,37.67,37.67,37.66,37.66,100500.0,28.7626,28.7626,28.7549,28.7549,100500.0
2011-04-21 12:40:00,37.67,37.69,37.66,37.67,20200.0,28.7626,28.7778,28.7549,28.7626,20200.0
2011-04-21 12:45:00,37.67,37.68,37.66,37.68,43000.0,28.7626,28.7702,28.7549,28.7702,43000.0
2011-04-21 12:50:00,37.68,37.7,37.68,37.68,135400.0,28.7702,28.7855,28.7702,28.7702,135400.0
2011-04-21 12:55:00,37.68,37.68,37.66,37.67,31100.0,28.7702,28.7702,28.7549,28.7626,31100.0
2011-04-21 13:00:00,37.67,37.67,37.66,37.66,8400.0,28.7626,28.7626,28.7549,28.7549,8400.0
2011-04-21 13:05:00,37.67,37.67,37.65,37.66,14700.0,28.7626,28.7626,28.7473,28.7549,14700.0
2011-04-21 13:10:00,37.66,37.67,37.65,37.66,17000.0,28.7549,28.7626,28.7473,28.7549,17000.0
2011-04-21 13:15:00,37.66,37.66,37.64,37.65,16000.0,28.7549,28.7549,28.7397,28.7473,16000.0
2011-04-21 13:20:00,37.65,37.65,37.63,37.63,44500.0,28.7473,28.7473,28.732,28.732,44500.0
2011-04-21 13:25:00,37.63,37.64,37.62,37.64,281700.0,28.732,28.7397,28.7244,28.7397,281700.0
2011-04-21 13:30:00,37.64,37.65,37.62,37.62,33400.0,28.7397,28.7473,28.7244,28.7244,33400.0
2011-04-21 13:35:00,37.63,37.63,37.61,37.61,16700.0,28.732,28.732,28.7168,28.7168,16700.0
2011-04-21 13:40:00,37.62,37.62,37.6,37.6,41500.0,28.7244,28.7244,28.7091,28.7091,41500.0
2011-04-21 13:45:00,37.61,37.62,37.6,37.62,15600.0,28.7168,28.7244,28.7091,28.7244,15600.0
2011-04-21 13:50:00,37.62,37.63,37.61,37.63,34100.0,28.7244,28.732,28.7168,28.732,34100.0
2011-04-21 13:55:00,37.63,37.63,37.62,37.62,25600.0,28.732,28.732,28.7244,28.7244,25600.0
2011-04-21 14:00:00,37.61,37.62,37.59,37.6,111900.0,28.7168,28.7244,28.7015,28.7091,111900.0
2011-04-21 14:05:00,37.6,37.61,37.59,37.61,35100.0,28.7091,28.7168,28.7015,28.7168,35100.0
2011-04-21 14:10:00,37.61,37.63,37.6,37.62,20800.0,28.7168,28.732,28.7091,28.7244,20800.0
2011-04-21 14:15:00,37.63,37.63,37.61,37.61,16200.0,28.732,28.732,28.7168,28.7168,16200.0
2011-04-21 14:20:00,37.62,37.62,37.61,37.62,12300.0,28.7244,28.7244,28.7168,28.7244,12300.0
2011-04-21 14:25:00,37.62,37.64,37.62,37.63,54700.0,28.7244,28.7397,28.7244,28.732,54700.0
2011-04-21 14:30:00,37.63,37.63,37.62,37.63,11600.0,28.732,28.732,28.7244,28.732,11600.0
2011-04-21 14:35:00,37.63,37.64,37.62,37.63,25900.0,28.732,28.7397,28.7244,28.732,25900.0
2011-04-21 14:40:00,37.63,37.64,37.61,37.61,16100.0,28.732,28.7397,28.7168,28.7168,16100.0
2011-04-21 14:45:00,37.61,37.62,37.61,37.62,44700.0,28.7168,28.7244,28.7168,28.7244,44700.0
2011-04-21 14:50:00,37.63,37.64,37.62,37.63,40000.0,28.732,28.7397,28.7244,28.732,40000.0
2011-04-21 14:55:00,37.63,37.63,37.6,37.61,39600.0,28.732,28.732,28.7091,28.7168,39600.0
2011-04-21 15:00:00,37.61,37.62,37.6,37.61,75900.0,28.7168,28.7244,28.7091,28.7168,75900.0
2011-04-21 15:05:00,37.61,37.62,37.6,37.6,34700.0,28.7168,28.7244,28.7091,28.7091,34700.0
2011-04-21 15:10:00,37.61,37.61,37.6,37.61,20900.0,28.7168,28.7168,28.7091,28.7168,20900.0
2011-04-21 15:15:00,37.61,37.61,37.59,37.59,38400.0,28.7168,28.7168,28.7015,28.7015,38400.0
2011-04-21 15:20:00,37.59,37.6,37.58,37.59,71900.0,28.7015,28.7091,28.6939,28.7015,71900.0
2011-04-21 15:25:00,37.59,37.6,37.58,37.59,60600.0,28.7015,28.7091,28.6939,28.7015,60600.0
2011-04-21 15:30:00,37.59,37.6,37.58,37.6,39400.0,28.7015,28.7091,28.6939,28.7091,39400.0
2011-04-21 15:35:00,37.6,37.61,37.59,37.6,104500.0,28.7091,28.7168,28.7015,28.7091,104500.0
2011-04-21 15:40:00,37.6,37.62,37.58,37.6,295500.0,28.7091,28.7244,28.6939,28.7091,295500.0
2011-04-21 15:45:00,37.61,37.63,37.6,37.63,417100.0,28.7168,28.732,28.7091,28.732,417100.0
2011-04-21 15:50:00,37.63,37.63,37.61,37.62,178100.0,28.732,28.732,28.7168,28.7244,178100.0
2011-04-21 15:55:00,37.62,37.64,37.61,37.64,462500.0,28.7244,28.7397,28.7168,28.7397,462500.0
2011-04-25 09:30:00,37.61,37.67,37.61,37.64,418300.0,28.7168,28.7626,28.7168,28.7397,418300.0
2011-04-25 09:35:00,37.64,37.64,37.59,37.61,59700.0,28.7397,28.7397,28.7015,28.7168,59700.0
2011-04-25 09:40:00,37.61,37.61,37.54,37.55,179300.0,28.7168,28.7168,28.6633,28.6709,179300.0
2011-04-25 09:45:00,37.55,37.63,37.55,37.63,108900.0,28.6709,28.732,28.6709,28.732,108900.0
2011-04-25 09:50:00,37.63,37.63,37.57,37.57,42500.0,28.732,28.732,28.6862,28.6862,42500.0
2011-04-25 09:55:00,37.57,37.61,37.57,37.61,29000.0,28.6862,28.7168,28.6862,28.7168,29000.0
2011-04-25 10:00:00,37.61,37.65,37.61,37.62,186100.0,28.7168,28.7473,28.7168,28.7244,186100.0
2011-04-25 10:05:00,37.61,37.61,37.55,37.56,193900.0,28.7168,28.7168,28.6709,28.6786,193900.0
2011-04-25 10:10:00,37.56,37.57,37.53,37.56,47600.0,28.6786,28.6862,28.6557,28.6786,47600.0
2011-04-25 10:15:00,37.56,37.6,37.55,37.56,68100.0,28.6786,28.7091,28.6709,28.6786,68100.0
2011-04-25 10:20:00,37.55,37.55,37.48,37.5,56100.0,28.6709,28.6709,28.6175,28.6328,56100.0
2011-04-25 10:25:00,37.5,37.53,37.48,37.51,62500.0,28.6328,28.6557,28.6175,28.6404,62500.0
2011-04-25 10:30:00,37.5,37.51,37.49,37.5,50100.0,28.6328,28.6404,28.6251,28.6328,50100.0
2011-04-25 10:35:00,37.49,37.5,37.46,37.49,94100.0,28.6251,28.6328,28.6022,28.6251,94100.0
2011-04-25 10:40:00,37.49,37.51,37.48,37.51,27700.0,28.6251,28.6404,28.6175,28.6404,27700.0
2011-04-25 10:45:00,37.51,37.52,37.47,37.5,86300.0,28.6404,28.648,28.6099,28.6328,86300.0
2011-04-25 10:50:00,37.49,37.5,37.45,37.46,82100.0,28.6251,28.6328,28.5946,28.6022,82100.0
2011-04-25 10:55:00,37.46,37.46,37.41,37.43,219700.0,28.6022,28.6022,28.5641,28.5793,219700.0
2011-04-25 11:00:00,37.43,37.44,37.41,37.42,41400.0,28.5793,28.587,28.5641,28.5717,41400.0
2011-04-25 11:05:00,37.42,37.43,37.41,37.42,59200.0,28.5717,28.5793,28.5641,28.5717,59200.0
2011-04-25 11:10:00,37.43,37.45,37.41,37.44,80000.0,28.5793,28.5946,28.5641,28.587,80000.0
2011-04-25 11:15:00,37.44,37.45,37.42,37.45,80100.0,28.587,28.5946,28.5717,28.5946,80100.0
2011-04-25 11:20:00,37.44,37.45,37.42,37.43,693800.0,28.587,28.5946,28.5717,28.5793,693800.0
2011-04-25 11:25:00,37.43,37.46,37.43,37.46,39200.0,28.5793,28.6022,28.5793,28.6022,39200.0
2011-04-25 11:30:00,37.46,37.48,37.46,37.48,43900.0,28.6022,28.6175,28.6022,28.6175,43900.0
2011-04-25 11:35:00,37.48,37.51,37.48,37.51,35100.0,28.6175,28.6404,28.6175,28.6404,35100.0
2011-04-25 11:40:00,37.51,37.54,37.51,37.53,25300.0,28.6404,28.6633,28.6404,28.6557,25300.0
2011-04-25 11:45:00,37.53,37.54,37.51,37.52,45000.0,28.6557,28.6633,28.6404,28.648,45000.0
2011-04-25 11:50:00,37.52,37.54,37.52,37.54,141200.0,28.648,28.6633,28.648,28.6633,141200.0
2011-04-25 11:55:00,37.54,37.57,37.53,37.55,115300.0,28.6633,28.6862,28.6557,28.6709,115300.0
2011-04-25 12:00:00,37.55,37.58,37.55,37.57,187300.0,28.6709,28.6939,28.6709,28.6862,187300.0
2011-04-25 12:05:00,37.57,37.58,37.55,37.55,34400.0,28.6862,28.6939,28.6709,28.6709,34400.0
2011-04-25 12:10:00,37.55,37.57,37.55,37.57,15200.0,28.6709,28.6862,28.6709,28.6862,15200.0
2011-04-25 12:15:00,37.56,37.57,37.55,37.56,19100.0,28.6786,28.6862,28.6709,28.6786,19100.0
2011-04-25 12:20:00,37.57,37.57,37.56,37.57,52300.0,28.6862,28.6862,28.6786,28.6862,52300.0
2011-04-25 12:25:00,37.57,37.58,37.55,37.58,31400.0,28.6862,28.6939,28.6709,28.6939,31400.0
2011-04-25 12:30:00,37.58,37.58,37.57,37.58,22600.0,28.6939,28.6939,28.6862,28.6939,22600.0
2011-04-25 12:35:00,37.58,37.58,37.56,37.57,35900.0,28.6939,28.6939,28.6786,28.6862,35900.0
2011-04-25 12:40:00,37.57,37.58,37.55,37.55,35700.0,28.6862,28.6939,28.6709,28.6709,35700.0
2011-04-25 12:45:00,37.56,37.56,37.54,37.56,147900.0,28.6786,28.6786,28.6633,28.6786,147900.0
2011-04-25 12:50:00,37.56,37.58,37.56,37.57,46000.0,28.6786,28.6939,28.6786,28.6862,46000.0
2011-04-25 12:55:00,37.57,37.58,37.56,37.58,42200.0,28.6862,28.6939,28.6786,28.6939,42200.0
2011-04-25 13:00:00,37.57,37.58,37.56,37.58,15500.0,28.6862,28.6939,28.6786,28.6939,15500.0
2011-04-25 13:05:00,37.58,37.58,37.56,37.57,14600.0,28.6939,28.6939,28.6786,28.6862,14600.0
2011-04-25 13:10:00,37.57,37.58,37.56,37.57,15200.0,28.6862,28.6939,28.6786,28.6862,15200.0
2011-04-25 13:15:00,37.57,37.57,37.56,37.56,8200.0,28.6862,28.6862,28.6786,28.6786,8200.0
2011-04-25 13:20:00,37.57,37.57,37.56,37.57,13600.0,28.6862,28.6862,28.6786,28.6862,13600.0
2011-04-25 13:25:00,37.57,37.57,37.56,37.57,12700.0,28.6862,28.6862,28.6786,28.6862,12700.0
2011-04-25 13:30:00,37.56,37.58,37.56,37.58,17100.0,28.6786,28.6939,28.6786,28.6939,17100.0
2011-04-25 13:35:00,37.58,37.59,37.57,37.59,224100.0,28.6939,28.7015,28.6862,28.7015,224100.0
2011-04-25 13:40:00,37.59,37.59,37.57,37.57,58600.0,28.7015,28.7015,28.6862,28.6862,58600.0
2011-04-25 13:45:00,37.57,37.59,37.57,37.59,19000.0,28.6862,28.7015,28.6862,28.7015,19000.0
2011-04-25 13:50:00,37.59,37.59,37.58,37.59,14000.0,28.7015,28.7015,28.6939,28.7015,14000.0
2011-04-25 13:55:00,37.59,37.59,37.57,37.58,36600.0,28.7015,28.7015,28.6862,28.6939,36600.0
2011-04-25 14:00:00,37.58,37.61,37.58,37.61,40600.0,28.6939,28.7168,28.6939,28.7168,40600.0
2011-04-25 14:05:00,37.61,37.61,37.6,37.61,220100.0,28.7168,28.7168,28.7091,28.7168,220100.0
2011-04-25 14:10:00,37.61,37.61,37.59,37.6,111300.0,28.7168,28.7168,28.7015,28.7091,111300.0
2011-04-25 14:15:00,37.6,37.61,37.59,37.59,24500.0,28.7091,28.7168,28.7015,28.7015,24500.0
2011-04-25 14:20:00,37.58,37.59,37.57,37.58,28900.0,28.6939,28.7015,28.6862,28.6939,28900.0
2011-04-25 14:25:00,37.58,37.58,37.57,37.57,18900.0,28.6939,28.6939,28.6862,28.6862,18900.0
2011-04-25 14:30:00,37.58,37.58,37.57,37.58,11800.0,28.6939,28.6939,28.6862,28.6939,11800.0
2011-04-25 14:35:00,37.57,37.59,37.57,37.58,22700.0,28.6862,28.7015,28.6862,28.6939,22700.0
2011-04-25 14:40:00,37.57,37.58,37.55,37.56,46800.0,28.6862,28.6939,28.6709,28.6786,46800.0
2011-04-25 14:45:00,37.56,37.57,37.56,37.56,29500.0,28.6786,28.6862,28.6786,28.6786,29500.0
2011-04-25 14:50:00,37.56,37.56,37.55,37.56,23300.0,28.6786,28.6786,28.6709,28.6786,23300.0
2011-04-25 14:55:00,37.55,37.57,37.55,37.57,22800.0,28.6709,28.6862,28.6709,28.6862,22800.0
2011-04-25 15:00:00,37.56,37.57,37.55,37.55,36200.0,28.6786,28.6862,28.6709,28.6709,36200.0
2011-04-25 15:05:00,37.56,37.56,37.55,37.55,52800.0,28.6786,28.6786,28.6709,28.6709,52800.0
2011-04-25 15:10:00,37.54,37.54,37.52,37.52,130800.0,28.6633,28.6633,28.648,28.648,130800.0
2011-04-25 15:15:00,37.52,37.54,37.52,37.54,64000.0,28.648,28.6633,28.648,28.6633,64000.0
2011-04-25 15:20:00,37.54,37.54,37.52,37.53,297200.0,28.6633,28.6633,28.648,28.6557,297200.0
2011-04-25 15:25:00,37.53,37.54,37.52,37.53,249700.0,28.6557,28.6633,28.648,28.6557,249700.0
2011-04-25 15:30:00,37.53,37.54,37.52,37.54,535400.0,28.6557,28.6633,28.648,28.6633,535400.0
2011-04-25 15:35:00,37.53,37.55,37.53,37.55,90100.0,28.6557,28.6709,28.6557,28.6709,90100.0
2011-04-25 15:40:00,37.54,37.56,37.54,37.54,122700.0,28.6633,28.6786,28.6633,28.6633,122700.0
2011-04-25 15:45:00,37.54,37.55,37.51,37.54,134200.0,28.6633,28.6709,28.6404,28.6633,134200.0
2011-04-25 15:50:00,37.53,37.54,37.51,37.52,166200.0,28.6557,28.6633,28.6404,28.648,166200.0
2011-04-25 15:55:00,37.53,37.53,37.51,37.52,573400.0,28.6557,28.6557,28.6404,28.648,573400.0
2011-04-26 09:30:00,37.84,37.98,37.76,37.98,404000.0,28.8924,28.9993,28.8313,28.9993,404000.0
2011-04-26 09:35:00,37.98,37.98,37.93,37.96,139100.0,28.9993,28.9993,28.9611,28.984,139100.0
2011-04-26 09:40:00,37.96,37.98,37.91,37.97,67900.0,28.984,28.9993,28.9458,28.9916,67900.0
2011-04-26 09:45:00,37.97,38.06,37.96,38.06,434800.0,28.9916,29.0604,28.984,29.0604,434800.0
2011-04-26 09:50:00,38.06,38.08,38.02,38.07,324000.0,29.0604,29.0756,29.0298,29.068,324000.0
2011-04-26 09:55:00,38.06,38.07,38.04,38.04,195900.0,29.0604,29.068,29.0451,29.0451,195900.0
2011-04-26 10:00:00,38.05,38.12,38.03,38.06,211900.0,29.0527,29.1062,29.0374,29.0604,211900.0
2011-04-26 10:05:00,38.06,38.06,37.99,38.01,290600.0,29.0604,29.0604,29.0069,29.0222,290600.0
2011-04-26 10:10:00,38.02,38.06,38.0,38.05,148800.0,29.0298,29.0604,29.0145,29.0527,148800.0
2011-04-26 10:15:00,38.06,38.09,38.04,38.08,87600.0,29.0604,29.0833,29.0451,29.0756,87600.0
2011-04-26 10:20:00,38.09,38.16,38.09,38.14,283200.0,29.0833,29.1367,29.0833,29.1214,283200.0
2011-04-26 10:25:00,38.15,38.21,38.13,38.17,1067600.0,29.1291,29.1749,29.1138,29.1443,1067600.0
2011-04-26 10:30:00,38.17,38.2,38.17,38.19,172500.0,29.1443,29.1672,29.1443,29.1596,172500.0
2011-04-26 10:35:00,38.19,38.23,38.19,38.21,69300.0,29.1596,29.1902,29.1596,29.1749,69300.0
2011-04-26 10:40:00,38.21,38.25,38.2,38.25,208200.0,29.1749,29.2054,29.1672,29.2054,208200.0
2011-04-26 10:45:00,38.25,38.28,38.24,38.27,102000.0,29.2054,29.2283,29.1978,29.2207,102000.0
2011-04-26 10:50:00,38.26,38.27,38.25,38.25,42600.0,29.2131,29.2207,29.2054,29.2054,42600.0
2011-04-26 10:55:00,38.25,38.26,38.23,38.24,550500.0,29.2054,29.2131,29.1902,29.1978,550500.0
2011-04-26 11:00:00,38.24,38.27,38.24,38.25,161300.0,29.1978,29.2207,29.1978,29.2054,161300.0
2011-04-26 11:05:00,38.25,38.27,38.23,38.24,119200.0,29.2054,29.2207,29.1902,29.1978,119200.0
2011-04-26 11:10:00,38.24,38.27,38.24,38.27,50900.0,29.1978,29.2207,29.1978,29.2207,50900.0
2011-04-26 11:15:00,38.26,38.27,38.24,38.24,137400.0,29.2131,29.2207,29.1978,29.1978,137400.0
2011-04-26 11:20:00,38.25,38.27,38.25,38.26,132400.0,29.2054,29.2207,29.2054,29.2131,132400.0
2011-04-26 11:25:00,38.26,38.28,38.25,38.27,141800.0,29.2131,29.2283,29.2054,29.2207,141800.0
2011-04-26 11:30:00,38.26,38.31,38.26,38.28,180100.0,29.2131,29.2512,29.2131,29.2283,180100.0
2011-04-26 11:35:00,38.28,38.29,38.25,38.25,150900.0,29.2283,29.236,29.2054,29.2054,150900.0
2011-04-26 11:40:00,38.26,38.27,38.24,38.25,210400.0,29.2131,29.2207,29.1978,29.2054,210400.0
2011-04-26 11:45:00,38.26,38.27,38.26,38.26,109700.0,29.2131,29.2207,29.2131,29.2131,109700.0
2011-04-26 11:50:00,38.27,38.29,38.27,38.27,218100.0,29.2207,29.236,29.2207,29.2207,218100.0
2011-04-26 11:55:00,38.27,38.32,38.27,38.32,197600.0,29.2207,29.2589,29.2207,29.2589,197600.0
2011-04-26 12:00:00,38.32,38.35,38.3,38.34,186000.0,29.2589,29.2818,29.2436,29.2741,186000.0
2011-04-26 12:05:00,38.34,38.34,38.31,38.31,37500.0,29.2741,29.2741,29.2512,29.2512,37500.0
2011-04-26 12:10:00,38.32,38.34,38.31,38.32,35400.0,29.2589,29.2741,29.2512,29.2589,35400.0
2011-04-26 12:15:00,38.32,38.33,38.29,38.3,32300.0,29.2589,29.2665,29.236,29.2436,32300.0
2011-04-26 12:20:00,38.3,38.32,38.29,38.3,47000.0,29.2436,29.2589,29.236,29.2436,47000.0
2011-04-26 12:25:00,38.3,38.31,38.28,38.28,134500.0,29.2436,29.2512,29.2283,29.2283,134500.0
2011-04-26 12:30:00,38.28,38.3,38.28,38.29,79900.0,29.2283,29.2436,29.2283,29.236,79900.0
2011-04-26 12:35:00,38.3,38.31,38.29,38.3,25200.0,29.2436,29.2512,29.236,29.2436,25200.0
2011-04-26 12:40:00,38.29,38.3,38.28,38.29,54900.0,29.236,29.2436,29.2283,29.236,54900.0
2011-04-26 12:45:00,38.29,38.29,38.26,38.27,39300.0,29.236,29.236,29.2131,29.2207,39300.0
2011-04-26 12:50:00,38.26,38.29,38.26,38.29,51000.0,29.2131,29.236,29.2131,29.236,51000.0
2011-04-26 12:55:00,38.29,38.29,38.27,38.27,27800.0,29.236,29.236,29.2207,29.2207,27800.0
2011-04-26 13:00:00,38.27,38.29,38.25,38.26,42300.0,29.2207,29.236,29.2054,29.2131,42300.0
2011-04-26 13:05:00,38.25,38.27,38.25,38.25,33600.0,29.2054,29.2207,29.2054,29.2054,33600.0
2011-04-26 13:10:00,38.26,38.27,38.25,38.27,36400.0,29.2131,29.2207,29.2054,29.2207,36400.0
2011-04-26 13:15:00,38.27,38.28,38.26,38.27,64400.0,29.2207,29.2283,29.2131,29.2207,64400.0
2011-04-26 13:20:00,38.27,38.28,38.26,38.26,48500.0,29.2207,29.2283,29.2131,29.2131,48500.0
2011-04-26 13:25:00,38.27,38.27,38.25,38.25,33600.0,29.2207,29.2207,29.2054,29.2054,33600.0
2011-04-26 13:30:00,38.26,38.26,38.22,38.22,100600.0,29.2131,29.2131,29.1825,29.1825,100600.0
2011-04-26 13:35:00,38.22,38.25,38.22,38.23,85200.0,29.1825,29.2054,29.1825,29.1902,85200.0
2011-04-26 13:40:00,38.23,38.24,38.22,38.23,36900.0,29.1902,29.1978,29.1825,29.1902,36900.0
2011-04-26 13:45:00,38.24,38.24,38.21,38.22,41300.0,29.1978,29.1978,29.1749,29.1825,41300.0
2011-04-26 13:50:00,38.23,38.26,38.22,38.25,26400.0,29.1902,29.2131,29.1825,29.2054,26400.0
2011-04-26 13:55:00,38.25,38.27,38.25,38.26,60300.0,29.2054,29.2207,29.2054,29.2131,60300.0
2011-04-26 14:00:00,38.26,38.26,38.21,38.21,269700.0,29.2131,29.2131,29.1749,29.1749,269700.0
2011-04-26 14:05:00,38.21,38.23,38.2,38.22,117600.0,29.1749,29.1902,29.1672,29.1825,117600.0
2011-04-26 14:10:00,38.22,38.23,38.21,38.23,34900.0,29.1825,29.1902,29.1749,29.1902,34900.0
2011-04-26 14:15:00,38.23,38.24,38.22,38.23,40700.0,29.1902,29.1978,29.1825,29.1902,40700.0
2011-04-26 14:20:00,38.24,38.24,38.22,38.22,39900.0,29.1978,29.1978,29.1825,29.1825,39900.0
2011-04-26 14:25:00,38.22,38.23,38.21,38.23,55500.0,29.1825,29.1902,29.1749,29.1902,55500.0
2011-04-26 14:30:00,38.22,38.25,38.21,38.24,81500.0,29.1825,29.2054,29.1749,29.1978,81500.0
2011-04-26 14:35:00,38.24,38.25,38.23,38.23,71400.0,29.1978,29.2054,29.1902,29.1902,71400.0
2011-04-26 14:40:00,38.23,38.25,38.23,38.25,26500.0,29.1902,29.2054,29.1902,29.2054,26500.0
2011-04-26 14:45:00,38.24,38.25,38.23,38.24,81100.0,29.1978,29.2054,29.1902,29.1978,81100.0
2011-04-26 14:50:00,38.24,38.24,38.22,38.22,66800.0,29.1978,29.1978,29.1825,29.1825,66800.0
2011-04-26 14:55:00,38.22,38.24,38.21,38.23,89500.0,29.1825,29.1978,29.1749,29.1902,89500.0
2011-04-26 15:00:00,38.24,38.26,38.24,38.26,74500.0,29.1978,29.2131,29.1978,29.2131,74500.0
2011-04-26 15:05:00,38.26,38.27,38.24,38.27,32700.0,29.2131,29.2207,29.1978,29.2207,32700.0
2011-04-26 15:10:00,38.27,38.29,38.26,38.29,64200.0,29.2207,29.236,29.2131,29.236,64200.0
2011-04-26 15:15:00,38.29,38.29,38.26,38.27,81000.0,29.236,29.236,29.2131,29.2207,81000.0
2011-04-26 15:20:00,38.27,38.28,38.24,38.25,304600.0,29.2207,29.2283,29.1978,29.2054,304600.0
2011-04-26 15:25:00,38.25,38.25,38.23,38.24,142800.0,29.2054,29.2054,29.1902,29.1978,142800.0
2011-04-26 15:30:00,38.24,38.25,38.22,38.23,76800.0,29.1978,29.2054,29.1825,29.1902,76800.0
2011-04-26 15:35:00,38.23,38.25,38.21,38.21,270100.0,29.1902,29.2054,29.1749,29.1749,270100.0
2011-04-26 15:40:00,38.21,38.24,38.21,38.23,375100.0,29.1749,29.1978,29.1749,29.1902,375100.0
2011-04-26 15:45:00,38.23,38.24,38.21,38.24,598100.0,29.1902,29.1978,29.1749,29.1978,598100.0
2011-04-26 15:50:00,38.23,38.24,38.22,38.23,323100.0,29.1902,29.1978,29.1825,29.1902,323100.0
2011-04-26 15:55:00,38.23,38.24,38.2,38.23,983400.0,29.1902,29.1978,29.1672,29.1902,983400.0
2011-04-27 09:30:00,38.34,38.34,38.2,38.24,141500.0,29.2741,29.2741,29.1672,29.1978,141500.0
2011-04-27 09:35:00,38.23,38.25,38.19,38.19,134900.0,29.1902,29.2054,29.1596,29.1596,134900.0
2011-04-27 09:40:00,38.2,38.23,38.2,38.21,145500.0,29.1672,29.1902,29.1672,29.1749,145500.0
2011-04-27 09:45:00,38.21,38.3,38.21,38.3,101600.0,29.1749,29.2436,29.1749,29.2436,101600.0
2011-04-27 09:50:00,38.29,38.3,38.27,38.28,261200.0,29.236,29.2436,29.2207,29.2283,261200.0
2011-04-27 09:55:00,38.29,38.29,38.21,38.21,286200.0,29.236,29.236,29.1749,29.1749,286200.0
2011-04-27 10:00:00,38.21,38.21,38.15,38.15,274800.0,29.1749,29.1749,29.1291,29.1291,274800.0
2011-04-27 10:05:00,38.14,38.17,38.11,38.12,192900.0,29.1214,29.1443,29.0985,29.1062,192900.0
2011-04-27 10:10:00,38.11,38.12,38.04,38.04,430100.0,29.0985,29.1062,29.0451,29.0451,430100.0
2011-04-27 10:15:00,38.05,38.05,38.02,38.04,53300.0,29.0527,29.0527,29.0298,29.0451,53300.0
2011-04-27 10:20:00,38.03,38.07,38.03,38.06,43400.0,29.0374,29.068,29.0374,29.0604,43400.0
2011-04-27 10:25:00,38.05,38.08,38.05,38.06,234400.0,29.0527,29.0756,29.0527,29.0604,234400.0
2011-04-27 10:30:00,38.06,38.07,38.05,38.05,93400.0,29.0604,29.068,29.0527,29.0527,93400.0
2011-04-27 10:35:00,38.05,38.07,38.04,38.07,151500.0,29.0527,29.068,29.0451,29.068,151500.0
2011-04-27 10:40:00,38.07,38.08,38.05,38.05,157400.0,29.068,29.0756,29.0527,29.0527,157400.0
2011-04-27 10:45:00,38.06,38.09,38.05,38.05,228600.0,29.0604,29.0833,29.0527,29.0527,228600.0
2011-04-27 10:50:00,38.06,38.06,37.99,38.01,81900.0,29.0604,29.0604,29.0069,29.0222,81900.0
2011-04-27 10:55:00,38.01,38.03,37.99,38.0,337700.0,29.0222,29.0374,29.0069,29.0145,337700.0
2011-04-27 11:00:00,38.01,38.05,38.0,38.05,88200.0,29.0222,29.0527,29.0145,29.0527,88200.0
2011-04-27 11:05:00,38.06,38.08,38.04,38.08,169500.0,29.0604,29.0756,29.0451,29.0756,169500.0
2011-04-27 11:10:00,38.08,38.1,38.05,38.1,172900.0,29.0756,29.0909,29.0527,29.0909,172900.0
2011-04-27 11:15:00,38.09,38.09,38.07,38.08,40400.0,29.0833,29.0833,29.068,29.0756,40400.0
2011-04-27 11:20:00,38.08,38.08,38.05,38.06,79700.0,29.0756,29.0756,29.0527,29.0604,79700.0
2011-04-27 11:25:00,38.07,38.1,38.07,38.09,27200.0,29.068,29.0909,29.068,29.0833,27200.0
2011-04-27 11:30:00,38.09,38.12,38.09,38.11,56400.0,29.0833,29.1062,29.0833,29.0985,56400.0
2011-04-27 11:35:00,38.1,38.13,38.1,38.1,45100.0,29.0909,29.1138,29.0909,29.0909,45100.0
2011-04-27 11:40:00,38.09,38.11,38.09,38.1,63500.0,29.0833,29.0985,29.0833,29.0909,63500.0
2011-04-27 11:45:00,38.1,38.16,38.1,38.16,353500.0,29.0909,29.1367,29.0909,29.1367,353500.0
2011-04-27 11:50:00,38.15,38.16,38.15,38.16,70400.0,29.1291,29.1367,29.1291,29.1367,70400.0
2011-04-27 11:55:00,38.16,38.17,38.15,38.15,41200.0,29.1367,29.1443,29.1291,29.1291,41200.0
2011-04-27 12:00:00,38.15,38.18,38.15,38.17,71600.0,29.1291,29.152,29.1291,29.1443,71600.0
2011-04-27 12:05:00,38.18,38.18,38.15,38.16,20000.0,29.152,29.152,29.1291,29.1367,20000.0
2011-04-27 12:10:00,38.16,38.17,38.15,38.16,54800.0,29.1367,29.1443,29.1291,29.1367,54800.0
2011-04-27 12:15:00,38.16,38.18,38.15,38.17,22100.0,29.1367,29.152,29.1291,29.1443,22100.0
2011-04-27 12:20:00,38.18,38.19,38.17,38.18,40200.0,29.152,29.1596,29.1443,29.152,40200.0
2011-04-27 12:25:00,38.18,38.18,38.15,38.17,26700.0,29.152,29.152,29.1291,29.1443,26700.0
2011-04-27 12:30:00,38.17,38.21,38.14,38.17,538200.0,29.1443,29.1749,29.1214,29.1443,538200.0
2011-04-27 12:35:00,38.17,38.29,38.15,38.28,214300.0,29.1443,29.236,29.1291,29.2283,214300.0
2011-04-27 12:40:00,38.28,38.29,38.24,38.26,383400.0,29.2283,29.236,29.1978,29.2131,383400.0
2011-04-27 12:45:00,38.27,38.27,38.22,38.25,209800.0,29.2207,29.2207,29.1825,29.2054,209800.0
2011-04-27 12:50:00,38.24,38.29,38.23,38.28,331500.0,29.1978,29.236,29.1902,29.2283,331500.0
2011-04-27 12:55:00,38.29,38.33,38.27,38.3,361600.0,29.236,29.2665,29.2207,29.2436,361600.0
2011-04-27 13:00:00,38.29,38.33,38.28,38.33,138700.0,29.236,29.2665,29.2283,29.2665,138700.0
2011-04-27 13:05:00,38.33,38.33,38.31,38.33,33400.0,29.2665,29.2665,29.2512,29.2665,33400.0
2011-04-27 13:10:00,38.33,38.33,38.3,38.32,112500.0,29.2665,29.2665,29.2436,29.2589,112500.0
2011-04-27 13:15:00,38.32,38.35,38.31,38.34,392400.0,29.2589,29.2818,29.2512,29.2741,392400.0
2011-04-27 13:20:00,38.34,38.34,38.32,38.33,361600.0,29.2741,29.2741,29.2589,29.2665,361600.0
2011-04-27 13:25:00,38.34,38.35,38.31,38.31,64100.0,29.2741,29.2818,29.2512,29.2512,64100.0
2011-04-27 13:30:00,38.31,38.31,38.29,38.29,27600.0,29.2512,29.2512,29.236,29.236,27600.0
2011-04-27 13:35:00,38.29,38.3,38.27,38.28,324100.0,29.236,29.2436,29.2207,29.2283,324100.0
2011-04-27 13:40:00,38.29,38.31,38.28,38.3,116200.0,29.236,29.2512,29.2283,29.2436,116200.0
2011-04-27 13:45:00,38.3,38.33,38.3,38.3,162500.0,29.2436,29.2665,29.2436,29.2436,162500.0
2011-04-27 13:50:00,38.3,38.34,38.3,38.34,161900.0,29.2436,29.2741,29.2436,29.2741,161900.0
2011-04-27 13:55:00,38.34,38.35,38.31,38.34,241800.0,29.2741,29.2818,29.2512,29.2741,241800.0
2011-04-27 14:00:00,38.34,38.36,38.3,38.3,363600.0,29.2741,29.2894,29.2436,29.2436,363600.0
2011-04-27 14:05:00,38.3,38.3,38.27,38.28,92600.0,29.2436,29.2436,29.2207,29.2283,92600.0
2011-04-27 14:10:00,38.28,38.31,38.27,38.28,57700.0,29.2283,29.2512,29.2207,29.2283,57700.0
2011-04-27 14:15:00,38.28,38.28,38.22,38.25,172900.0,29.2283,29.2283,29.1825,29.2054,172900.0
2011-04-27 14:20:00,38.25,38.29,38.25,38.27,104900.0,29.2054,29.236,29.2054,29.2207,104900.0
2011-04-27 14:25:00,38.26,38.27,38.22,38.22,67500.0,29.2131,29.2207,29.1825,29.1825,67500.0
2011-04-27 14:30:00,38.23,38.25,38.23,38.25,142700.0,29.1902,29.2054,29.1902,29.2054,142700.0
2011-04-27 14:35:00,38.26,38.3,38.25,38.3,84500.0,29.2131,29.2436,29.2054,29.2436,84500.0
2011-04-27 14:40:00,38.3,38.3,38.26,38.28,177800.0,29.2436,29.2436,29.2131,29.2283,177800.0
2011-04-27 14:45:00,38.29,38.31,38.27,38.27,191900.0,29.236,29.2512,29.2207,29.2207,191900.0
2011-04-27 14:50:00,38.27,38.33,38.25,38.32,58800.0,29.2207,29.2665,29.2054,29.2589,58800.0
2011-04-27 14:55:00,38.32,38.34,38.3,38.34,206500.0,29.2589,29.2741,29.2436,29.2741,206500.0
2011-04-27 15:00:00,38.33,38.36,38.32,38.35,248100.0,29.2665,29.2894,29.2589,29.2818,248100.0
2011-04-27 15:05:00,38.35,38.35,38.32,38.34,453900.0,29.2818,29.2818,29.2589,29.2741,453900.0
2011-04-27 15:10:00,38.34,38.35,38.32,38.32,131200.0,29.2741,29.2818,29.2589,29.2589,131200.0
2011-04-27 15:15:00,38.33,38.33,38.31,38.33,62500.0,29.2665,29.2665,29.2512,29.2665,62500.0
2011-04-27 15:20:00,38.33,38.34,38.32,38.34,79800.0,29.2665,29.2741,29.2589,29.2741,79800.0
2011-04-27 15:25:00,38.33,38.36,38.33,38.34,119300.0,29.2665,29.2894,29.2665,29.2741,119300.0
2011-04-27 15:30:00,38.34,38.42,38.34,38.41,91400.0,29.2741,29.3352,29.2741,29.3276,91400.0
2011-04-27 15:35:00,38.42,38.48,38.41,38.48,538900.0,29.3352,29.381,29.3276,29.381,538900.0
2011-04-27 15:40:00,38.48,38.49,38.45,38.47,232100.0,29.381,29.3887,29.3581,29.3734,232100.0
2011-04-27 15:45:00,38.47,38.48,38.45,38.46,469600.0,29.3734,29.381,29.3581,29.3658,469600.0
2011-04-27 15:50:00,38.46,38.47,38.44,38.44,319600.0,29.3658,29.3734,29.3505,29.3505,319600.0
2011-04-27 15:55:00,38.45,38.45,38.38,38.41,1226500.0,29.3581,29.3581,29.3047,29.3276,1226500.0
2011-04-28 09:30:00,38.39,38.46,38.34,38.41,169400.0,29.3123,29.3658,29.2741,29.3276,169400.0
2011-04-28 09:35:00,38.42,38.43,38.39,38.41,71000.0,29.3352,29.3429,29.3123,29.3276,71000.0
2011-04-28 09:40:00,38.42,38.47,38.42,38.44,447700.0,29.3352,29.3734,29.3352,29.3505,447700.0
2011-04-28 09:45:00,38.44,38.47,38.43,38.47,98000.0,29.3505,29.3734,29.3429,29.3734,98000.0
2011-04-28 09:50:00,38.47,38.5,38.45,38.5,180000.0,29.3734,29.3963,29.3581,29.3963,180000.0
2011-04-28 09:55:00,38.5,38.53,38.49,38.51,420400.0,29.3963,29.4192,29.3887,29.4039,420400.0
2011-04-28 10:00:00,38.52,38.52,38.47,38.51,422700.0,29.4116,29.4116,29.3734,29.4039,422700.0
2011-04-28 10:05:00,38.52,38.52,38.5,38.52,143700.0,29.4116,29.4116,29.3963,29.4116,143700.0
2011-04-28 10:10:00,38.52,38.52,38.47,38.48,156500.0,29.4116,29.4116,29.3734,29.381,156500.0
2011-04-28 10:15:00,38.47,38.49,38.45,38.47,71600.0,29.3734,29.3887,29.3581,29.3734,71600.0
2011-04-28 10:20:00,38.47,38.5,38.47,38.48,389500.0,29.3734,29.3963,29.3734,29.381,389500.0
2011-04-28 10:25:00,38.48,38.51,38.47,38.5,740000.0,29.381,29.4039,29.3734,29.3963,740000.0
2011-04-28 10:30:00,38.5,38.51,38.48,38.5,332800.0,29.3963,29.4039,29.381,29.3963,332800.0
2011-04-28 10:35:00,38.5,38.51,38.49,38.51,692600.0,29.3963,29.4039,29.3887,29.4039,692600.0
2011-04-28 10:40:00,38.51,38.52,38.49,38.51,294500.0,29.4039,29.4116,29.3887,29.4039,294500.0
2011-04-28 10:45:00,38.51,38.53,38.5,38.52,86700.0,29.4039,29.4192,29.3963,29.4116,86700.0
2011-04-28 10:50:00,38.52,38.53,38.48,38.49,30800.0,29.4116,29.4192,29.381,29.3887,30800.0
2011-04-28 10:55:00,38.48,38.5,38.47,38.49,33200.0,29.381,29.3963,29.3734,29.3887,33200.0
2011-04-28 11:00:00,38.48,38.51,38.48,38.51,69400.0,29.381,29.4039,29.381,29.4039,69400.0
2011-04-28 11:05:00,38.5,38.52,38.5,38.51,140800.0,29.3963,29.4116,29.3963,29.4039,140800.0
2011-04-28 11:10:00,38.51,38.53,38.51,38.51,27700.0,29.4039,29.4192,29.4039,29.4039,27700.0
2011-04-28 11:15:00,38.51,38.52,38.49,38.51,120200.0,29.4039,29.4116,29.3887,29.4039,120200.0
2011-04-28 11:20:00,38.51,38.56,38.51,38.54,889800.0,29.4039,29.4421,29.4039,29.4269,889800.0
2011-04-28 11:25:00,38.54,38.55,38.52,38.52,455400.0,29.4269,29.4345,29.4116,29.4116,455400.0
2011-04-28 11:30:00,38.52,38.55,38.52,38.55,148500.0,29.4116,29.4345,29.4116,29.4345,148500.0
2011-04-28 11:35:00,38.55,38.55,38.52,38.52,71600.0,29.4345,29.4345,29.4116,29.4116,71600.0
2011-04-28 11:40:00,38.52,38.53,38.52,38.53,170500.0,29.4116,29.4192,29.4116,29.4192,170500.0
2011-04-28 11:45:00,38.52,38.53,38.48,38.48,175300.0,29.4116,29.4192,29.381,29.381,175300.0
2011-04-28 11:50:00,38.48,38.5,38.45,38.47,406800.0,29.381,29.3963,29.3581,29.3734,406800.0
2011-04-28 11:55:00,38.47,38.48,38.47,38.47,58600.0,29.3734,29.381,29.3734,29.3734,58600.0
2011-04-28 12:00:00,38.47,38.48,38.45,38.46,43000.0,29.3734,29.381,29.3581,29.3658,43000.0
2011-04-28 12:05:00,38.46,38.46,38.45,38.46,92700.0,29.3658,29.3658,29.3581,29.3658,92700.0
2011-04-28 12:10:00,38.46,38.48,38.46,38.48,31200.0,29.3658,29.381,29.3658,29.381,31200.0
2011-04-28 12:15:00,38.48,38.49,38.47,38.48,163500.0,29.381,29.3887,29.3734,29.381,163500.0
2011-04-28 12:20:00,38.48,38.48,38.47,38.47,21900.0,29.381,29.381,29.3734,29.3734,21900.0
2011-04-28 12:25:00,38.47,38.51,38.46,38.5,93800.0,29.3734,29.4039,29.3658,29.3963,93800.0
2011-04-28 12:30:00,38.49,38.5,38.47,38.48,97300.0,29.3887,29.3963,29.3734,29.381,97300.0
2011-04-28 12:35:00,38.48,38.49,38.48,38.49,8100.0,29.381,29.3887,29.381,29.3887,8100.0
2011-04-28 12:40:00,38.49,38.5,38.48,38.48,23000.0,29.3887,29.3963,29.381,29.381,23000.0
2011-04-28 12:45:00,38.49,38.49,38.47,38.48,25000.0,29.3887,29.3887,29.3734,29.381,25000.0
2011-04-28 12:50:00,38.48,38.48,38.46,38.48,98700.0,29.381,29.381,29.3658,29.381,98700.0
2011-04-28 12:55:00,38.49,38.5,38.48,38.48,108300.0,29.3887,29.3963,29.381,29.381,108300.0
2011-04-28 13:00:00,38.48,38.5,38.47,38.48,165000.0,29.381,29.3963,29.3734,29.381,165000.0
2011-04-28 13:05:00,38.48,38.48,38.44,38.45,67400.0,29.381,29.381,29.3505,29.3581,67400.0
2011-04-28 13:10:00,38.45,38.45,38.43,38.43,46800.0,29.3581,29.3581,29.3429,29.3429,46800.0
2011-04-28 13:15:00,38.43,38.44,38.41,38.42,109600.0,29.3429,29.3505,29.3276,29.3352,109600.0
2011-04-28 13:20:00,38.42,38.42,38.4,38.42,227700.0,29.3352,29.3352,29.32,29.3352,227700.0
2011-04-28 13:25:00,38.41,38.45,38.41,38.45,84800.0,29.3276,29.3581,29.3276,29.3581,84800.0
2011-04-28 13:30:00,38.45,38.46,38.44,38.46,105300.0,29.3581,29.3658,29.3505,29.3658,105300.0
2011-04-28 13:35:00,38.45,38.45,38.43,38.44,73400.0,29.3581,29.3581,29.3429,29.3505,73400.0
2011-04-28 13:40:00,38.45,38.47,38.44,38.47,20600.0,29.3581,29.3734,29.3505,29.3734,20600.0
2011-04-28 13:45:00,38.47,38.49,38.46,38.48,283700.0,29.3734,29.3887,29.3658,29.381,283700.0
2011-04-28 13:50:00,38.48,38.48,38.46,38.47,72700.0,29.381,29.381,29.3658,29.3734,72700.0
2011-04-28 13:55:00,38.47,38.49,38.46,38.47,186300.0,29.3734,29.3887,29.3658,29.3734,186300.0
2011-04-28 14:00:00,38.48,38.48,38.45,38.46,54600.0,29.381,29.381,29.3581,29.3658,54600.0
2011-04-28 14:05:00,38.46,38.46,38.45,38.46,73500.0,29.3658,29.3658,29.3581,29.3658,73500.0
2011-04-28 14:10:00,38.45,38.46,38.44,38.45,220600.0,29.3581,29.3658,29.3505,29.3581,220600.0
2011-04-28 14:15:00,38.45,38.49,38.45,38.48,144800.0,29.3581,29.3887,29.3581,29.381,144800.0
2011-04-28 14:20:00,38.49,38.49,38.47,38.47,51600.0,29.3887,29.3887,29.3734,29.3734,51600.0
2011-04-28 14:25:00,38.47,38.47,38.45,38.45,20500.0,29.3734,29.3734,29.3581,29.3581,20500.0
2011-04-28 14:30:00,38.46,38.48,38.45,38.48,96100.0,29.3658,29.381,29.3581,29.381,96100.0
2011-04-28 14:35:00,38.48,38.48,38.46,38.47,139100.0,29.381,29.381,29.3658,29.3734,139100.0
2011-04-28 14:40:00,38.47,38.48,38.46,38.47,89200.0,29.3734,29.381,29.3658,29.3734,89200.0
2011-04-28 14:45:00,38.47,38.51,38.47,38.49,44300.0,29.3734,29.4039,29.3734,29.3887,44300.0
2011-04-28 14:50:00,38.49,38.53,38.48,38.52,188600.0,29.3887,29.4192,29.381,29.4116,188600.0
2011-04-28 14:55:00,38.52,38.53,38.52,38.53,579100.0,29.4116,29.4192,29.4116,29.4192,579100.0
2011-04-28 15:00:00,38.52,38.53,38.51,38.51,101300.0,29.4116,29.4192,29.4039,29.4039,101300.0
2011-04-28 15:05:00,38.52,38.52,38.49,38.49,64000.0,29.4116,29.4116,29.3887,29.3887,64000.0
2011-04-28 15:10:00,38.49,38.54,38.49,38.52,108900.0,29.3887,29.4269,29.3887,29.4116,108900.0
2011-04-28 15:15:00,38.53,38.55,38.52,38.54,233400.0,29.4192,29.4345,29.4116,29.4269,233400.0
2011-04-28 15:20:00,38.53,38.55,38.52,38.52,319700.0,29.4192,29.4345,29.4116,29.4116,319700.0
2011-04-28 15:25:00,38.52,38.55,38.51,38.54,305100.0,29.4116,29.4345,29.4039,29.4269,305100.0
2011-04-28 15:30:00,38.55,38.61,38.54,38.61,864300.0,29.4345,29.4803,29.4269,29.4803,864300.0
2011-04-28 15:35:00,38.61,38.61,38.58,38.58,182400.0,29.4803,29.4803,29.4574,29.4574,182400.0
2011-04-28 15:40:00,38.59,38.63,38.58,38.61,701000.0,29.465,29.4956,29.4574,29.4803,701000.0
2011-04-28 15:45:00,38.62,38.63,38.58,38.58,406300.0,29.4879,29.4956,29.4574,29.4574,406300.0
2011-04-28 15:50:00,38.58,38.58,38.52,38.52,379500.0,29.4574,29.4574,29.4116,29.4116,379500.0
2011-04-28 15:55:00,38.53,38.56,38.51,38.54,894300.0,29.4192,29.4421,29.4039,29.4269,894300.0
2011-04-29 09:30:00,38.64,38.71,38.64,38.67,365100.0,29.5032,29.5567,29.5032,29.5261,365100.0
2011-04-29 09:35:00,38.67,38.71,38.66,38.7,392100.0,29.5261,29.5567,29.5185,29.549,392100.0
2011-04-29 09:40:00,38.71,38.85,38.71,38.84,2929100.0,29.5567,29.6635,29.5567,29.6559,2929100.0
2011-04-29 09:45:00,38.84,38.87,38.78,38.78,934800.0,29.6559,29.6788,29.6101,29.6101,934800.0
2011-04-29 09:50:00,38.78,38.81,38.77,38.77,757300.0,29.6101,29.633,29.6025,29.6025,757300.0
2011-04-29 09:55:00,38.77,38.78,38.73,38.75,668400.0,29.6025,29.6101,29.5719,29.5872,668400.0
2011-04-29 10:00:00,38.74,38.75,38.71,38.73,261400.0,29.5796,29.5872,29.5567,29.5719,261400.0
2011-04-29 10:05:00,38.74,38.75,38.7,38.71,184000.0,29.5796,29.5872,29.549,29.5567,184000.0
2011-04-29 10:10:00,38.71,38.74,38.71,38.71,663000.0,29.5567,29.5796,29.5567,29.5567,663000.0
2011-04-29 10:15:00,38.71,38.71,38.68,38.69,139400.0,29.5567,29.5567,29.5337,29.5414,139400.0
2011-04-29 10:20:00,38.69,38.7,38.68,38.69,21600.0,29.5414,29.549,29.5337,29.5414,21600.0
2011-04-29 10:25:00,38.68,38.73,38.68,38.73,84500.0,29.5337,29.5719,29.5337,29.5719,84500.0
2011-04-29 10:30:00,38.73,38.73,38.68,38.7,82000.0,29.5719,29.5719,29.5337,29.549,82000.0
2011-04-29 10:35:00,38.69,38.71,38.68,38.7,75300.0,29.5414,29.5567,29.5337,29.549,75300.0
2011-04-29 10:40:00,38.69,38.7,38.67,38.7,36800.0,29.5414,29.549,29.5261,29.549,36800.0
2011-04-29 10:45:00,38.69,38.74,38.69,38.73,82200.0,29.5414,29.5796,29.5414,29.5719,82200.0
2011-04-29 10:50:00,38.72,38.73,38.71,38.72,113200.0,29.5643,29.5719,29.5567,29.5643,113200.0
2011-04-29 10:55:00,38.72,38.73,38.71,38.72,90100.0,29.5643,29.5719,29.5567,29.5643,90100.0
2011-04-29 11:00:00,38.72,38.73,38.71,38.71,65300.0,29.5643,29.5719,29.5567,29.5567,65300.0
2011-04-29 11:05:00,38.72,38.73,38.7,38.72,111900.0,29.5643,29.5719,29.549,29.5643,111900.0
2011-04-29 11:10:00,38.72,38.73,38.71,38.73,87900.0,29.5643,29.5719,29.5567,29.5719,87900.0
2011-04-29 11:15:00,38.73,38.74,38.71,38.71,72000.0,29.5719,29.5796,29.5567,29.5567,72000.0
2011-04-29 11:20:00,38.7,38.73,38.7,38.71,41200.0,29.549,29.5719,29.549,29.5567,41200.0
2011-04-29 11:25:00,38.71,38.71,38.68,38.69,3055900.0,29.5567,29.5567,29.5337,29.5414,3055900.0
2011-04-29 11:30:00,38.68,38.7,38.67,38.69,127200.0,29.5337,29.549,29.5261,29.5414,127200.0
2011-04-29 11:35:00,38.7,38.7,38.68,38.7,15100.0,29.549,29.549,29.5337,29.549,15100.0
2011-04-29 11:40:00,38.7,38.74,38.7,38.73,146000.0,29.549,29.5796,29.549,29.5719,146000.0
2011-04-29 11:45:00,38.73,38.75,38.72,38.73,78900.0,29.5719,29.5872,29.5643,29.5719,78900.0
2011-04-29 11:50:00,38.74,38.74,38.72,38.74,60600.0,29.5796,29.5796,29.5643,29.5796,60600.0
2011-04-29 11:55:00,38.74,38.74,38.71,38.72,63100.0,29.5796,29.5796,29.5567,29.5643,63100.0
2011-04-29 12:00:00,38.71,38.72,38.7,38.71,65700.0,29.5567,29.5643,29.549,29.5567,65700.0
2011-04-29 12:05:00,38.71,38.71,38.69,38.7,91600.0,29.5567,29.5567,29.5414,29.549,91600.0
2011-04-29 12:10:00,38.7,38.73,38.7,38.73,36100.0,29.549,29.5719,29.549,29.5719,36100.0
2011-04-29 12:15:00,38.72,38.74,38.72,38.73,67000.0,29.5643,29.5796,29.5643,29.5719,67000.0
2011-04-29 12:20:00,38.73,38.73,38.69,38.7,77100.0,29.5719,29.5719,29.5414,29.549,77100.0
2011-04-29 12:25:00,38.7,38.72,38.69,38.72,38900.0,29.549,29.5643,29.5414,29.5643,38900.0
2011-04-29 12:30:00,38.72,38.73,38.71,38.73,34500.0,29.5643,29.5719,29.5567,29.5719,34500.0
2011-04-29 12:35:00,38.73,38.74,38.72,38.72,27700.0,29.5719,29.5796,29.5643,29.5643,27700.0
2011-04-29 12:40:00,38.71,38.72,38.7,38.71,224600.0,29.5567,29.5643,29.549,29.5567,224600.0
2011-04-29 12:45:00,38.71,38.73,38.71,38.71,76400.0,29.5567,29.5719,29.5567,29.5567,76400.0
2011-04-29 12:50:00,38.71,38.72,38.7,38.7,53400.0,29.5567,29.5643,29.549,29.549,53400.0
2011-04-29 12:55:00,38.71,38.73,38.7,38.73,31400.0,29.5567,29.5719,29.549,29.5719,31400.0
2011-04-29 13:00:00,38.73,38.75,38.73,38.74,28800.0,29.5719,29.5872,29.5719,29.5796,28800.0
2011-04-29 13:05:00,38.75,38.75,38.73,38.75,48400.0,29.5872,29.5872,29.5719,29.5872,48400.0
2011-04-29 13:10:00,38.75,38.75,38.74,38.74,41800.0,29.5872,29.5872,29.5796,29.5796,41800.0
2011-04-29 13:15:00,38.75,38.75,38.72,38.73,37200.0,29.5872,29.5872,29.5643,29.5719,37200.0
2011-04-29 13:20:00,38.73,38.74,38.72,38.74,14600.0,29.5719,29.5796,29.5643,29.5796,14600.0
2011-04-29 13:25:00,38.73,38.75,38.73,38.74,71700.0,29.5719,29.5872,29.5719,29.5796,71700.0
2011-04-29 13:30:00,38.74,38.74,38.72,38.74,108700.0,29.5796,29.5796,29.5643,29.5796,108700.0
2011-04-29 13:35:00,38.74,38.75,38.73,38.74,23600.0,29.5796,29.5872,29.5719,29.5796,23600.0
2011-04-29 13:40:00,38.74,38.75,38.73,38.73,18100.0,29.5796,29.5872,29.5719,29.5719,18100.0
2011-04-29 13:45:00,38.73,38.74,38.73,38.74,13000.0,29.5719,29.5796,29.5719,29.5796,13000.0
2011-04-29 13:50:00,38.73,38.74,38.72,38.74,15500.0,29.5719,29.5796,29.5643,29.5796,15500.0
2011-04-29 13:55:00,38.74,38.74,38.72,38.73,54500.0,29.5796,29.5796,29.5643,29.5719,54500.0
2011-04-29 14:00:00,38.72,38.73,38.71,38.71,15100.0,29.5643,29.5719,29.5567,29.5567,15100.0
2011-04-29 14:05:00,38.72,38.73,38.71,38.73,22900.0,29.5643,29.5719,29.5567,29.5719,22900.0
2011-04-29 14:10:00,38.73,38.75,38.73,38.73,74400.0,29.5719,29.5872,29.5719,29.5719,74400.0
2011-04-29 14:15:00,38.72,38.74,38.72,38.74,11300.0,29.5643,29.5796,29.5643,29.5796,11300.0
2011-04-29 14:20:00,38.73,38.74,38.72,38.73,75300.0,29.5719,29.5796,29.5643,29.5719,75300.0
2011-04-29 14:25:00,38.73,38.74,38.72,38.73,54900.0,29.5719,29.5796,29.5643,29.5719,54900.0
2011-04-29 14:30:00,38.73,38.73,38.72,38.72,18600.0,29.5719,29.5719,29.5643,29.5643,18600.0
2011-04-29 14:35:00,38.73,38.76,38.72,38.76,40700.0,29.5719,29.5948,29.5643,29.5948,40700.0
2011-04-29 14:40:00,38.76,38.76,38.74,38.74,28400.0,29.5948,29.5948,29.5796,29.5796,28400.0
2011-04-29 14:45:00,38.74,38.76,38.74,38.75,41600.0,29.5796,29.5948,29.5796,29.5872,41600.0
2011-04-29 14:50:00,38.74,38.75,38.73,38.75,120400.0,29.5796,29.5872,29.5719,29.5872,120400.0
2011-04-29 14:55:00,38.75,38.75,38.72,38.72,40200.0,29.5872,29.5872,29.5643,29.5643,40200.0
2011-04-29 15:00:00,38.73,38.73,38.69,38.7,200100.0,29.5719,29.5719,29.5414,29.549,200100.0
2011-04-29 15:05:00,38.71,38.73,38.71,38.72,103900.0,29.5567,29.5719,29.5567,29.5643,103900.0
2011-04-29 15:10:00,38.71,38.72,38.7,38.7,117100.0,29.5567,29.5643,29.549,29.549,117100.0
2011-04-29 15:15:00,38.71,38.72,38.68,38.69,68900.0,29.5567,29.5643,29.5337,29.5414,68900.0
2011-04-29 15:20:00,38.68,38.7,38.68,38.68,39400.0,29.5337,29.549,29.5337,29.5337,39400.0
2011-04-29 15:25:00,38.68,38.68,38.66,38.68,123700.0,29.5337,29.5337,29.5185,29.5337,123700.0
2011-04-29 15:30:00,38.68,38.69,38.67,38.69,71700.0,29.5337,29.5414,29.5261,29.5414,71700.0
2011-04-29 15:35:00,38.69,38.71,38.68,38.7,102300.0,29.5414,29.5567,29.5337,29.549,102300.0
2011-04-29 15:40:00,38.69,38.69,38.67,38.69,146900.0,29.5414,29.5414,29.5261,29.5414,146900.0
2011-04-29 15:45:00,38.69,38.72,38.68,38.71,298100.0,29.5414,29.5643,29.5337,29.5567,298100.0
2011-04-29 15:50:00,38.71,38.71,38.68,38.7,316300.0,29.5567,29.5567,29.5337,29.549,316300.0
2011-04-29 15:55:00,38.7,38.73,38.69,38.69,855400.0,29.549,29.5719,29.5414,29.5414,855400.0
2011-05-02 09:30:00,38.96,38.98,38.9,38.95,416500.0,29.7475,29.7628,29.7017,29.7399,416500.0
2011-05-02 09:35:00,38.96,38.96,38.84,38.85,101600.0,29.7475,29.7475,29.6559,29.6635,101600.0
2011-05-02 09:40:00,38.85,38.85,38.73,38.73,107600.0,29.6635,29.6635,29.5719,29.5719,107600.0
2011-05-02 09:45:00,38.72,38.75,38.71,38.72,532700.0,29.5643,29.5872,29.5567,29.5643,532700.0
2011-05-02 09:50:00,38.71,38.76,38.71,38.75,118500.0,29.5567,29.5948,29.5567,29.5872,118500.0
2011-05-02 09:55:00,38.76,38.77,38.74,38.75,52600.0,29.5948,29.6025,29.5796,29.5872,52600.0
2011-05-02 10:00:00,38.74,38.81,38.74,38.79,425300.0,29.5796,29.633,29.5796,29.6177,425300.0
2011-05-02 10:05:00,38.79,38.8,38.73,38.77,849100.0,29.6177,29.6254,29.5719,29.6025,849100.0
2011-05-02 10:10:00,38.77,38.82,38.75,38.82,82200.0,29.6025,29.6406,29.5872,29.6406,82200.0
2011-05-02 10:15:00,38.82,38.83,38.81,38.82,58400.0,29.6406,29.6483,29.633,29.6406,58400.0
2011-05-02 10:20:00,38.82,38.9,38.82,38.9,172700.0,29.6406,29.7017,29.6406,29.7017,172700.0
2011-05-02 10:25:00,38.9,38.92,38.89,38.91,148200.0,29.7017,29.717,29.6941,29.7094,148200.0
2011-05-02 10:30:00,38.92,38.93,38.91,38.93,57600.0,29.717,29.7246,29.7094,29.7246,57600.0
2011-05-02 10:35:00,38.93,38.93,38.88,38.89,38000.0,29.7246,29.7246,29.6865,29.6941,38000.0
2011-05-02 10:40:00,38.89,38.9,38.88,38.9,35100.0,29.6941,29.7017,29.6865,29.7017,35100.0
2011-05-02 10:45:00,38.91,38.92,38.89,38.9,28200.0,29.7094,29.717,29.6941,29.7017,28200.0
2011-05-02 10:50:00,38.9,38.9,38.87,38.89,50300.0,29.7017,29.7017,29.6788,29.6941,50300.0
2011-05-02 10:55:00,38.88,38.88,38.85,38.85,35600.0,29.6865,29.6865,29.6635,29.6635,35600.0
2011-05-02 11:00:00,38.85,38.87,38.84,38.84,27600.0,29.6635,29.6788,29.6559,29.6559,27600.0
2011-05-02 11:05:00,38.85,38.87,38.84,38.86,56100.0,29.6635,29.6788,29.6559,29.6712,56100.0
2011-05-02 11:10:00,38.86,38.87,38.84,38.86,175000.0,29.6712,29.6788,29.6559,29.6712,175000.0
2011-05-02 11:15:00,38.87,38.87,38.83,38.83,290500.0,29.6788,29.6788,29.6483,29.6483,290500.0
2011-05-02 11:20:00,38.84,38.84,38.76,38.77,194500.0,29.6559,29.6559,29.5948,29.6025,194500.0
2011-05-02 11:25:00,38.78,38.79,38.76,38.77,63400.0,29.6101,29.6177,29.5948,29.6025,63400.0
2011-05-02 11:30:00,38.76,38.76,38.73,38.75,261500.0,29.5948,29.5948,29.5719,29.5872,261500.0
2011-05-02 11:35:00,38.75,38.77,38.74,38.76,51500.0,29.5872,29.6025,29.5796,29.5948,51500.0
2011-05-02 11:40:00,38.76,38.76,38.73,38.74,138200.0,29.5948,29.5948,29.5719,29.5796,138200.0
2011-05-02 11:45:00,38.73,38.75,38.71,38.71,207200.0,29.5719,29.5872,29.5567,29.5567,207200.0
2011-05-02 11:50:00,38.71,38.75,38.71,38.75,339800.0,29.5567,29.5872,29.5567,29.5872,339800.0
2011-05-02 11:55:00,38.75,38.77,38.74,38.76,207800.0,29.5872,29.6025,29.5796,29.5948,207800.0
2011-05-02 12:00:00,38.76,38.79,38.75,38.78,339100.0,29.5948,29.6177,29.5872,29.6101,339100.0
2011-05-02 12:05:00,38.79,38.79,38.75,38.77,61400.0,29.6177,29.6177,29.5872,29.6025,61400.0
2011-05-02 12:10:00,38.78,38.8,38.77,38.79,77500.0,29.6101,29.6254,29.6025,29.6177,77500.0
2011-05-02 12:15:00,38.79,38.8,38.73,38.74,82800.0,29.6177,29.6254,29.5719,29.5796,82800.0
2011-05-02 12:20:00,38.74,38.75,38.65,38.66,1063500.0,29.5796,29.5872,29.5108,29.5185,1063500.0
2011-05-02 12:25:00,38.66,38.67,38.6,38.6,603100.0,29.5185,29.5261,29.4727,29.4727,603100.0
2011-05-02 12:30:00,38.6,38.66,38.57,38.64,429500.0,29.4727,29.5185,29.4498,29.5032,429500.0
2011-05-02 12:35:00,38.64,38.66,38.64,38.66,55400.0,29.5032,29.5185,29.5032,29.5185,55400.0
2011-05-02 12:40:00,38.65,38.65,38.62,38.62,63100.0,29.5108,29.5108,29.4879,29.4879,63100.0
2011-05-02 12:45:00,38.62,38.63,38.6,38.61,66800.0,29.4879,29.4956,29.4727,29.4803,66800.0
2011-05-02 12:50:00,38.61,38.63,38.61,38.63,84900.0,29.4803,29.4956,29.4803,29.4956,84900.0
2011-05-02 12:55:00,38.63,38.65,38.63,38.63,106800.0,29.4956,29.5108,29.4956,29.4956,106800.0
2011-05-02 13:00:00,38.63,38.66,38.63,38.64,116000.0,29.4956,29.5185,29.4956,29.5032,116000.0
2011-05-02 13:05:00,38.64,38.65,38.63,38.64,101000.0,29.5032,29.5108,29.4956,29.5032,101000.0
2011-05-02 13:10:00,38.63,38.66,38.63,38.66,59700.0,29.4956,29.5185,29.4956,29.5185,59700.0
2011-05-02 13:15:00,38.66,38.69,38.66,38.68,204200.0,29.5185,29.5414,29.5185,29.5337,204200.0
2011-05-02 13:20:00,38.68,38.68,38.66,38.67,113400.0,29.5337,29.5337,29.5185,29.5261,113400.0
2011-05-02 13:25:00,38.67,38.71,38.67,38.71,59500.0,29.5261,29.5567,29.5261,29.5567,59500.0
2011-05-02 13:30:00,38.71,38.72,38.7,38.71,36100.0,29.5567,29.5643,29.549,29.5567,36100.0
2011-05-02 13:35:00,38.71,38.71,38.7,38.71,44600.0,29.5567,29.5567,29.549,29.5567,44600.0
2011-05-02 13:40:00,38.71,38.72,38.7,38.71,50700.0,29.5567,29.5643,29.549,29.5567,50700.0
2011-05-02 13:45:00,38.71,38.71,38.7,38.71,14700.0,29.5567,29.5567,29.549,29.5567,14700.0
2011-05-02 13:50:00,38.71,38.71,38.68,38.68,70700.0,29.5567,29.5567,29.5337,29.5337,70700.0
2011-05-02 13:55:00,38.68,38.69,38.67,38.69,175400.0,29.5337,29.5414,29.5261,29.5414,175400.0
2011-05-02 14:00:00,38.69,38.73,38.69,38.73,459300.0,29.5414,29.5719,29.5414,29.5719,459300.0
2011-05-02 14:05:00,38.73,38.75,38.73,38.74,155900.0,29.5719,29.5872,29.5719,29.5796,155900.0
2011-05-02 14:10:00,38.74,38.76,38.74,38.76,84200.0,29.5796,29.5948,29.5796,29.5948,84200.0
2011-05-02 14:15:00,38.76,38.77,38.75,38.77,63000.0,29.5948,29.6025,29.5872,29.6025,63000.0
2011-05-02 14:20:00,38.77,38.77,38.74,38.74,79200.0,29.6025,29.6025,29.5796,29.5796,79200.0
2011-05-02 14:25:00,38.74,38.74,38.71,38.72,186800.0,29.5796,29.5796,29.5567,29.5643,186800.0
2011-05-02 14:30:00,38.73,38.74,38.72,38.73,63000.0,29.5719,29.5796,29.5643,29.5719,63000.0
2011-05-02 14:35:00,38.73,38.75,38.73,38.74,52600.0,29.5719,29.5872,29.5719,29.5796,52600.0
2011-05-02 14:40:00,38.74,38.75,38.73,38.73,59200.0,29.5796,29.5872,29.5719,29.5719,59200.0
2011-05-02 14:45:00,38.74,38.74,38.72,38.72,43700.0,29.5796,29.5796,29.5643,29.5643,43700.0
2011-05-02 14:50:00,38.72,38.73,38.71,38.71,69300.0,29.5643,29.5719,29.5567,29.5567,69300.0
2011-05-02 14:55:00,38.72,38.72,38.66,38.69,152600.0,29.5643,29.5643,29.5185,29.5414,152600.0
2011-05-02 15:00:00,38.68,38.69,38.66,38.67,90200.0,29.5337,29.5414,29.5185,29.5261,90200.0
2011-05-02 15:05:00,38.68,38.71,38.67,38.7,45800.0,29.5337,29.5567,29.5261,29.549,45800.0
2011-05-02 15:10:00,38.7,38.7,38.68,38.68,46200.0,29.549,29.549,29.5337,29.5337,46200.0
2011-05-02 15:15:00,38.68,38.69,38.65,38.66,102000.0,29.5337,29.5414,29.5108,29.5185,102000.0
2011-05-02 15:20:00,38.66,38.68,38.66,38.67,57900.0,29.5185,29.5337,29.5185,29.5261,57900.0
2011-05-02 15:25:00,38.67,38.68,38.61,38.61,724400.0,29.5261,29.5337,29.4803,29.4803,724400.0
2011-05-02 15:30:00,38.62,38.63,38.6,38.63,107500.0,29.4879,29.4956,29.4727,29.4956,107500.0
2011-05-02 15:35:00,38.63,38.64,38.61,38.63,504800.0,29.4956,29.5032,29.4803,29.4956,504800.0
2011-05-02 15:40:00,38.62,38.63,38.58,38.59,330200.0,29.4879,29.4956,29.4574,29.465,330200.0
2011-05-02 15:45:00,38.59,38.63,38.57,38.63,660800.0,29.465,29.4956,29.4498,29.4956,660800.0
2011-05-02 15:50:00,38.63,38.65,38.62,38.64,378200.0,29.4956,29.5108,29.4879,29.5032,378200.0
2011-05-02 15:55:00,38.64,38.65,38.63,38.63,689700.0,29.5032,29.5108,29.4956,29.4956,689700.0
2011-05-03 09:30:00,38.48,38.58,38.48,38.53,422400.0,29.381,29.4574,29.381,29.4192,422400.0
2011-05-03 09:35:00,38.52,38.54,38.46,38.49,282500.0,29.4116,29.4269,29.3658,29.3887,282500.0
2011-05-03 09:40:00,38.49,38.51,38.42,38.44,445200.0,29.3887,29.4039,29.3352,29.3505,445200.0
2011-05-03 09:45:00,38.44,38.46,38.39,38.46,600900.0,29.3505,29.3658,29.3123,29.3658,600900.0
2011-05-03 09:50:00,38.47,38.55,38.45,38.55,300200.0,29.3734,29.4345,29.3581,29.4345,300200.0
2011-05-03 09:55:00,38.55,38.59,38.53,38.57,153700.0,29.4345,29.465,29.4192,29.4498,153700.0
2011-05-03 10:00:00,38.57,38.65,38.57,38.63,213500.0,29.4498,29.5108,29.4498,29.4956,213500.0
2011-05-03 10:05:00,38.63,38.65,38.6,38.61,132100.0,29.4956,29.5108,29.4727,29.4803,132100.0
2011-05-03 10:10:00,38.62,38.63,38.56,38.58,184600.0,29.4879,29.4956,29.4421,29.4574,184600.0
2011-05-03 10:15:00,38.59,38.64,38.59,38.59,105000.0,29.465,29.5032,29.465,29.465,105000.0
2011-05-03 10:20:00,38.59,38.61,38.53,38.53,260000.0,29.465,29.4803,29.4192,29.4192,260000.0
2011-05-03 10:25:00,38.54,38.59,38.53,38.53,90400.0,29.4269,29.465,29.4192,29.4192,90400.0
2011-05-03 10:30:00,38.54,38.55,38.52,38.53,359900.0,29.4269,29.4345,29.4116,29.4192,359900.0
2011-05-03 10:35:00,38.52,38.52,38.47,38.49,165800.0,29.4116,29.4116,29.3734,29.3887,165800.0
2011-05-03 10:40:00,38.48,38.49,38.44,38.45,286600.0,29.381,29.3887,29.3505,29.3581,286600.0
2011-05-03 10:45:00,38.46,38.48,38.42,38.48,223100.0,29.3658,29.381,29.3352,29.381,223100.0
2011-05-03 10:50:00,38.48,38.48,38.43,38.43,454900.0,29.381,29.381,29.3429,29.3429,454900.0
2011-05-03 10:55:00,38.43,38.44,38.39,38.43,276400.0,29.3429,29.3505,29.3123,29.3429,276400.0
2011-05-03 11:00:00,38.43,38.47,38.43,38.46,141600.0,29.3429,29.3734,29.3429,29.3658,141600.0
2011-05-03 11:05:00,38.46,38.47,38.41,38.43,65400.0,29.3658,29.3734,29.3276,29.3429,65400.0
2011-05-03 11:10:00,38.43,38.47,38.43,38.47,123000.0,29.3429,29.3734,29.3429,29.3734,123000.0
2011-05-03 11:15:00,38.47,38.5,38.47,38.49,106200.0,29.3734,29.3963,29.3734,29.3887,106200.0
2011-05-03 11:20:00,38.5,38.57,38.5,38.55,218400.0,29.3963,29.4498,29.3963,29.4345,218400.0
2011-05-03 11:25:00,38.54,38.54,38.49,38.52,144000.0,29.4269,29.4269,29.3887,29.4116,144000.0
2011-05-03 11:30:00,38.52,38.55,38.52,38.55,96800.0,29.4116,29.4345,29.4116,29.4345,96800.0
2011-05-03 11:35:00,38.56,38.58,38.55,38.57,79600.0,29.4421,29.4574,29.4345,29.4498,79600.0
2011-05-03 11:40:00,38.56,38.6,38.56,38.6,90100.0,29.4421,29.4727,29.4421,29.4727,90100.0
2011-05-03 11:45:00,38.6,38.6,38.56,38.56,82000.0,29.4727,29.4727,29.4421,29.4421,82000.0
2011-05-03 11:50:00,38.56,38.56,38.55,38.56,33800.0,29.4421,29.4421,29.4345,29.4421,33800.0
2011-05-03 11:55:00,38.55,38.56,38.55,38.55,22100.0,29.4345,29.4421,29.4345,29.4345,22100.0
2011-05-03 12:00:00,38.56,38.58,38.55,38.56,135300.0,29.4421,29.4574,29.4345,29.4421,135300.0
2011-05-03 12:05:00,38.56,38.57,38.54,38.55,46000.0,29.4421,29.4498,29.4269,29.4345,46000.0
2011-05-03 12:10:00,38.54,38.55,38.54,38.54,265500.0,29.4269,29.4345,29.4269,29.4269,265500.0
2011-05-03 12:15:00,38.54,38.56,38.53,38.54,26500.0,29.4269,29.4421,29.4192,29.4269,26500.0
2011-05-03 12:20:00,38.54,38.55,38.52,38.53,128900.0,29.4269,29.4345,29.4116,29.4192,128900.0
2011-05-03 12:25:00,38.52,38.53,38.51,38.52,176700.0,29.4116,29.4192,29.4039,29.4116,176700.0
2011-05-03 12:30:00,38.52,38.53,38.52,38.52,33700.0,29.4116,29.4192,29.4116,29.4116,33700.0
2011-05-03 12:35:00,38.52,38.53,38.49,38.49,140700.0,29.4116,29.4192,29.3887,29.3887,140700.0
2011-05-03 12:40:00,38.49,38.51,38.48,38.51,70100.0,29.3887,29.4039,29.381,29.4039,70100.0
2011-05-03 12:45:00,38.51,38.52,38.49,38.49,579500.0,29.4039,29.4116,29.3887,29.3887,579500.0
2011-05-03 12:50:00,38.49,38.5,38.46,38.48,286700.0,29.3887,29.3963,29.3658,29.381,286700.0
2011-05-03 12:55:00,38.48,38.48,38.47,38.47,43700.0,29.381,29.381,29.3734,29.3734,43700.0
2011-05-03 13:00:00,38.47,38.48,38.46,38.46,56900.0,29.3734,29.381,29.3658,29.3658,56900.0
2011-05-03 13:05:00,38.46,38.48,38.44,38.48,151500.0,29.3658,29.381,29.3505,29.381,151500.0
2011-05-03 13:10:00,38.48,38.51,38.48,38.49,633500.0,29.381,29.4039,29.381,29.3887,633500.0
2011-05-03 13:15:00,38.49,38.51,38.49,38.5,9800.0,29.3887,29.4039,29.3887,29.3963,9800.0
2011-05-03 13:20:00,38.51,38.51,38.46,38.47,86700.0,29.4039,29.4039,29.3658,29.3734,86700.0
2011-05-03 13:25:00,38.47,38.47,38.42,38.43,105100.0,29.3734,29.3734,29.3352,29.3429,105100.0
2011-05-03 13:30:00,38.44,38.45,38.41,38.45,383700.0,29.3505,29.3581,29.3276,29.3581,383700.0
2011-05-03 13:35:00,38.45,38.48,38.45,38.46,130700.0,29.3581,29.381,29.3581,29.3658,130700.0
2011-05-03 13:40:00,38.46,38.47,38.4,38.43,188900.0,29.3658,29.3734,29.32,29.3429,188900.0
2011-05-03 13:45:00,38.42,38.44,38.39,38.44,109500.0,29.3352,29.3505,29.3123,29.3505,109500.0
2011-05-03 13:50:00,38.44,38.45,38.4,38.45,150700.0,29.3505,29.3581,29.32,29.3581,150700.0
2011-05-03 13:55:00,38.45,38.46,38.43,38.46,89100.0,29.3581,29.3658,29.3429,29.3658,89100.0
2011-05-03 14:00:00,38.45,38.46,38.43,38.44,52200.0,29.3581,29.3658,29.3429,29.3505,52200.0
2011-05-03 14:05:00,38.44,38.44,38.38,38.39,210100.0,29.3505,29.3505,29.3047,29.3123,210100.0
2011-05-03 14:10:00,38.39,38.39,38.33,38.37,88100.0,29.3123,29.3123,29.2665,29.2971,88100.0
2011-05-03 14:15:00,38.37,38.4,38.37,38.38,183400.0,29.2971,29.32,29.2971,29.3047,183400.0
2011-05-03 14:20:00,38.38,38.38,38.34,38.34,73600.0,29.3047,29.3047,29.2741,29.2741,73600.0
2011-05-03 14:25:00,38.34,38.4,38.34,38.38,140000.0,29.2741,29.32,29.2741,29.3047,140000.0
2011-05-03 14:30:00,38.38,38.4,38.36,38.36,64100.0,29.3047,29.32,29.2894,29.2894,64100.0
2011-05-03 14:35:00,38.36,38.38,38.33,38.33,52600.0,29.2894,29.3047,29.2665,29.2665,52600.0
2011-05-03 14:40:00,38.34,38.4,38.34,38.38,111500.0,29.2741,29.32,29.2741,29.3047,111500.0
2011-05-03 14:45:00,38.38,38.38,38.35,38.36,58300.0,29.3047,29.3047,29.2818,29.2894,58300.0
2011-05-03 14:50:00,38.36,38.37,38.29,38.3,108200.0,29.2894,29.2971,29.236,29.2436,108200.0
2011-05-03 14:55:00,38.29,38.34,38.29,38.33,140300.0,29.236,29.2741,29.236,29.2665,140300.0
2011-05-03 15:00:00,38.34,38.39,38.34,38.39,310200.0,29.2741,29.3123,29.2741,29.3123,310200.0
2011-05-03 15:05:00,38.39,38.4,38.36,38.38,119700.0,29.3123,29.32,29.2894,29.3047,119700.0
2011-05-03 15:10:00,38.37,38.39,38.36,38.39,53800.0,29.2971,29.3123,29.2894,29.3123,53800.0
2011-05-03 15:15:00,38.39,38.39,38.36,38.37,59900.0,29.3123,29.3123,29.2894,29.2971,59900.0
2011-05-03 15:20:00,38.36,38.42,38.36,38.41,460900.0,29.2894,29.3352,29.2894,29.3276,460900.0
2011-05-03 15:25:00,38.41,38.43,38.38,38.4,220600.0,29.3276,29.3429,29.3047,29.32,220600.0
2011-05-03 15:30:00,38.4,38.43,38.39,38.4,462000.0,29.32,29.3429,29.3123,29.32,462000.0
2011-05-03 15:35:00,38.41,38.41,38.37,38.41,158200.0,29.3276,29.3276,29.2971,29.3276,158200.0
2011-05-03 15:40:00,38.41,38.42,38.39,38.42,185800.0,29.3276,29.3352,29.3123,29.3352,185800.0
2011-05-03 15:45:00,38.42,38.44,38.4,38.4,510700.0,29.3352,29.3505,29.32,29.32,510700.0
2011-05-03 15:50:00,38.41,38.46,38.41,38.44,696700.0,29.3276,29.3658,29.3276,29.3505,696700.0
2011-05-03 15:55:00,38.45,38.48,38.44,38.47,769000.0,29.3581,29.381,29.3505,29.3734,769000.0
2011-05-04 09:30:00,38.47,38.48,38.42,38.48,114200.0,29.3734,29.381,29.3352,29.381,114200.0
2011-05-04 09:35:00,38.48,38.52,38.44,38.51,141600.0,29.381,29.4116,29.3505,29.4039,141600.0
2011-05-04 09:40:00,38.5,38.5,38.39,38.44,506400.0,29.3963,29.3963,29.3123,29.3505,506400.0
2011-05-04 09:45:00,38.44,38.51,38.41,38.51,200400.0,29.3505,29.4039,29.3276,29.4039,200400.0
2011-05-04 09:50:00,38.5,38.51,38.45,38.47,653600.0,29.3963,29.4039,29.3581,29.3734,653600.0
2011-05-04 09:55:00,38.48,38.52,38.32,38.37,865100.0,29.381,29.4116,29.2589,29.2971,865100.0
2011-05-04 10:00:00,38.37,38.37,38.18,38.26,1899200.0,29.2971,29.2971,29.152,29.2131,1899200.0
2011-05-04 10:05:00,38.25,38.25,37.97,37.97,1618900.0,29.2054,29.2054,28.9916,28.9916,1618900.0
2011-05-04 10:10:00,37.97,38.08,37.94,38.08,858900.0,28.9916,29.0756,28.9687,29.0756,858900.0
2011-05-04 10:15:00,38.08,38.17,38.07,38.17,181400.0,29.0756,29.1443,29.068,29.1443,181400.0
2011-05-04 10:20:00,38.17,38.18,38.13,38.13,53500.0,29.1443,29.152,29.1138,29.1138,53500.0
2011-05-04 10:25:00,38.13,38.16,38.1,38.13,285800.0,29.1138,29.1367,29.0909,29.1138,285800.0
2011-05-04 10:30:00,38.13,38.18,38.12,38.15,200600.0,29.1138,29.152,29.1062,29.1291,200600.0
2011-05-04 10:35:00,38.15,38.18,38.12,38.16,307400.0,29.1291,29.152,29.1062,29.1367,307400.0
2011-05-04 10:40:00,38.16,38.2,38.1,38.11,118100.0,29.1367,29.1672,29.0909,29.0985,118100.0
2011-05-04 10:45:00,38.11,38.14,38.03,38.05,656800.0,29.0985,29.1214,29.0374,29.0527,656800.0
2011-05-04 10:50:00,38.05,38.12,38.05,38.11,498200.0,29.0527,29.1062,29.0527,29.0985,498200.0
2011-05-04 10:55:00,38.1,38.17,38.1,38.16,325200.0,29.0909,29.1443,29.0909,29.1367,325200.0
2011-05-04 11:00:00,38.16,38.18,38.13,38.16,133200.0,29.1367,29.152,29.1138,29.1367,133200.0
2011-05-04 11:05:00,38.15,38.17,38.11,38.14,156700.0,29.1291,29.1443,29.0985,29.1214,156700.0
2011-05-04 11:10:00,38.14,38.15,38.1,38.12,250600.0,29.1214,29.1291,29.0909,29.1062,250600.0
2011-05-04 11:15:00,38.12,38.12,37.98,38.02,523400.0,29.1062,29.1062,28.9993,29.0298,523400.0
2011-05-04 11:20:00,38.02,38.03,38.0,38.02,325200.0,29.0298,29.0374,29.0145,29.0298,325200.0
2011-05-04 11:25:00,38.02,38.06,37.99,38.05,167200.0,29.0298,29.0604,29.0069,29.0527,167200.0
2011-05-04 11:30:00,38.04,38.05,38.01,38.03,52600.0,29.0451,29.0527,29.0222,29.0374,52600.0
2011-05-04 11:35:00,38.03,38.03,37.97,37.99,69600.0,29.0374,29.0374,28.9916,29.0069,69600.0
2011-05-04 11:40:00,37.99,38.02,37.96,38.01,65400.0,29.0069,29.0298,28.984,29.0222,65400.0
2011-05-04 11:45:00,38.01,38.02,37.99,38.01,47200.0,29.0222,29.0298,29.0069,29.0222,47200.0
2011-05-04 11:50:00,38.01,38.03,37.99,37.99,88300.0,29.0222,29.0374,29.0069,29.0069,88300.0
2011-05-04 11:55:00,37.99,38.03,37.99,38.02,115600.0,29.0069,29.0374,29.0069,29.0298,115600.0
2011-05-04 12:00:00,38.03,38.06,38.02,38.05,75100.0,29.0374,29.0604,29.0298,29.0527,75100.0
2011-05-04 12:05:00,38.05,38.05,38.02,38.04,56900.0,29.0527,29.0527,29.0298,29.0451,56900.0
2011-05-04 12:10:00,38.04,38.04,37.99,38.02,49000.0,29.0451,29.0451,29.0069,29.0298,49000.0
2011-05-04 12:15:00,38.02,38.02,37.96,37.96,744600.0,29.0298,29.0298,28.984,28.984,744600.0
2011-05-04 12:20:00,37.96,37.96,37.85,37.86,2016500.0,28.984,28.984,28.9,28.9076,2016500.0
2011-05-04 12:25:00,37.85,37.89,37.84,37.87,304400.0,28.9,28.9306,28.8924,28.9153,304400.0
2011-05-04 12:30:00,37.87,37.9,37.87,37.89,255900.0,28.9153,28.9382,28.9153,28.9306,255900.0
2011-05-04 12:35:00,37.89,37.91,37.88,37.89,40800.0,28.9306,28.9458,28.9229,28.9306,40800.0
2011-05-04 12:40:00,37.89,37.9,37.84,37.85,302300.0,28.9306,28.9382,28.8924,28.9,302300.0
2011-05-04 12:45:00,37.85,37.89,37.83,37.88,206600.0,28.9,28.9306,28.8847,28.9229,206600.0
2011-05-04 12:50:00,37.87,37.88,37.82,37.87,334200.0,28.9153,28.9229,28.8771,28.9153,334200.0
2011-05-04 12:55:00,37.87,37.9,37.86,37.89,416300.0,28.9153,28.9382,28.9076,28.9306,416300.0
2011-05-04 13:00:00,37.88,37.94,37.88,37.94,798000.0,28.9229,28.9687,28.9229,28.9687,798000.0
2011-05-04 13:05:00,37.94,37.97,37.91,37.92,350500.0,28.9687,28.9916,28.9458,28.9535,350500.0
2011-05-04 13:10:00,37.92,37.96,37.91,37.95,253500.0,28.9535,28.984,28.9458,28.9764,253500.0
2011-05-04 13:15:00,37.95,37.97,37.93,37.97,147600.0,28.9764,28.9916,28.9611,28.9916,147600.0
2011-05-04 13:20:00,37.97,38.0,37.95,37.99,197500.0,28.9916,29.0145,28.9764,29.0069,197500.0
2011-05-04 13:25:00,37.98,37.99,37.95,37.97,271300.0,28.9993,29.0069,28.9764,28.9916,271300.0
2011-05-04 13:30:00,37.96,38.0,37.95,37.99,1268100.0,28.984,29.0145,28.9764,29.0069,1268100.0
2011-05-04 13:35:00,37.99,38.02,37.98,38.01,242400.0,29.0069,29.0298,28.9993,29.0222,242400.0
2011-05-04 13:40:00,38.01,38.02,38.0,38.0,123500.0,29.0222,29.0298,29.0145,29.0145,123500.0
2011-05-04 13:45:00,38.0,38.01,37.99,37.99,59000.0,29.0145,29.0222,29.0069,29.0069,59000.0
2011-05-04 13:50:00,37.99,38.0,37.97,37.99,74800.0,29.0069,29.0145,28.9916,29.0069,74800.0
2011-05-04 13:55:00,37.99,38.02,37.97,38.01,120700.0,29.0069,29.0298,28.9916,29.0222,120700.0
2011-05-04 14:00:00,38.0,38.01,37.98,37.98,72700.0,29.0145,29.0222,28.9993,28.9993,72700.0
2011-05-04 14:05:00,37.97,37.98,37.96,37.97,252600.0,28.9916,28.9993,28.984,28.9916,252600.0
2011-05-04 14:10:00,37.97,37.97,37.94,37.97,164400.0,28.9916,28.9916,28.9687,28.9916,164400.0
2011-05-04 14:15:00,37.97,38.05,37.97,38.03,127500.0,28.9916,29.0527,28.9916,29.0374,127500.0
2011-05-04 14:20:00,38.03,38.07,38.03,38.05,68000.0,29.0374,29.068,29.0374,29.0527,68000.0
2011-05-04 14:25:00,38.06,38.08,38.05,38.05,149100.0,29.0604,29.0756,29.0527,29.0527,149100.0
2011-05-04 14:30:00,38.05,38.08,38.04,38.05,112700.0,29.0527,29.0756,29.0451,29.0527,112700.0
2011-05-04 14:35:00,38.05,38.08,38.05,38.07,56800.0,29.0527,29.0756,29.0527,29.068,56800.0
2011-05-04 14:40:00,38.07,38.11,38.07,38.07,252200.0,29.068,29.0985,29.068,29.068,252200.0
2011-05-04 14:45:00,38.07,38.08,38.03,38.05,83000.0,29.068,29.0756,29.0374,29.0527,83000.0
2011-05-04 14:50:00,38.05,38.09,38.05,38.09,53300.0,29.0527,29.0833,29.0527,29.0833,53300.0
2011-05-04 14:55:00,38.09,38.09,38.0,38.0,80700.0,29.0833,29.0833,29.0145,29.0145,80700.0
2011-05-04 15:00:00,38.0,38.03,37.95,37.95,170400.0,29.0145,29.0374,28.9764,28.9764,170400.0
2011-05-04 15:05:00,37.96,37.98,37.94,37.95,92600.0,28.984,28.9993,28.9687,28.9764,92600.0
2011-05-04 15:10:00,37.94,37.96,37.93,37.93,138700.0,28.9687,28.984,28.9611,28.9611,138700.0
2011-05-04 15:15:00,37.93,37.96,37.91,37.96,109500.0,28.9611,28.984,28.9458,28.984,109500.0
2011-05-04 15:20:00,37.96,37.98,37.95,37.97,137300.0,28.984,28.9993,28.9764,28.9916,137300.0
2011-05-04 15:25:00,37.97,38.0,37.94,37.98,382200.0,28.9916,29.0145,28.9687,28.9993,382200.0
2011-05-04 15:30:00,37.97,37.99,37.94,37.94,177600.0,28.9916,29.0069,28.9687,28.9687,177600.0
2011-05-04 15:35:00,37.94,37.99,37.92,37.95,959200.0,28.9687,29.0069,28.9535,28.9764,959200.0
2011-05-04 15:40:00,37.95,37.98,37.93,37.94,814300.0,28.9764,28.9993,28.9611,28.9687,814300.0
2011-05-04 15:45:00,37.95,37.98,37.92,37.92,522500.0,28.9764,28.9993,28.9535,28.9535,522500.0
2011-05-04 15:50:00,37.93,37.97,37.91,37.91,587200.0,28.9611,28.9916,28.9458,28.9458,587200.0
2011-05-04 15:55:00,37.92,37.95,37.91,37.92,1083300.0,28.9535,28.9764,28.9458,28.9535,1083300.0
2011-05-05 09:30:00,37.71,37.77,37.55,37.57,1673300.0,28.7931,28.8389,28.6709,28.6862,1673300.0
2011-05-05 09:35:00,37.57,37.7,37.53,37.69,550700.0,28.6862,28.7855,28.6557,28.7778,550700.0
2011-05-05 09:40:00,37.7,37.8,37.68,37.76,1184700.0,28.7855,28.8618,28.7702,28.8313,1184700.0
2011-05-05 09:45:00,37.76,37.87,37.76,37.85,501200.0,28.8313,28.9153,28.8313,28.9,501200.0
2011-05-05 09:50:00,37.85,37.89,37.83,37.84,1061400.0,28.9,28.9306,28.8847,28.8924,1061400.0
2011-05-05 09:55:00,37.84,37.91,37.8,37.9,729000.0,28.8924,28.9458,28.8618,28.9382,729000.0
2011-05-05 10:00:00,37.9,38.03,37.9,37.97,969600.0,28.9382,29.0374,28.9382,28.9916,969600.0
2011-05-05 10:05:00,37.97,38.02,37.93,37.93,536100.0,28.9916,29.0298,28.9611,28.9611,536100.0
2011-05-05 10:10:00,37.93,37.94,37.84,37.84,210100.0,28.9611,28.9687,28.8924,28.8924,210100.0
2011-05-05 10:15:00,37.84,37.85,37.76,37.8,259400.0,28.8924,28.9,28.8313,28.8618,259400.0
2011-05-05 10:20:00,37.8,37.84,37.79,37.79,115100.0,28.8618,28.8924,28.8542,28.8542,115100.0
2011-05-05 10:25:00,37.79,37.83,37.79,37.82,463100.0,28.8542,28.8847,28.8542,28.8771,463100.0
2011-05-05 10:30:00,37.81,37.86,37.77,37.86,125700.0,28.8695,28.9076,28.8389,28.9076,125700.0
2011-05-05 10:35:00,37.86,37.92,37.86,37.91,81200.0,28.9076,28.9535,28.9076,28.9458,81200.0
2011-05-05 10:40:00,37.92,37.92,37.84,37.84,104000.0,28.9535,28.9535,28.8924,28.8924,104000.0
2011-05-05 10:45:00,37.85,37.91,37.84,37.87,53600.0,28.9,28.9458,28.8924,28.9153,53600.0
2011-05-05 10:50:00,37.87,37.87,37.82,37.84,115300.0,28.9153,28.9153,28.8771,28.8924,115300.0
2011-05-05 10:55:00,37.84,37.89,37.82,37.87,131800.0,28.8924,28.9306,28.8771,28.9153,131800.0
2011-05-05 11:00:00,37.86,37.92,37.84,37.91,189100.0,28.9076,28.9535,28.8924,28.9458,189100.0
2011-05-05 11:05:00,37.9,37.9,37.75,37.77,430200.0,28.9382,28.9382,28.8237,28.8389,430200.0
2011-05-05 11:10:00,37.77,37.77,37.71,37.75,167000.0,28.8389,28.8389,28.7931,28.8237,167000.0
2011-05-05 11:15:00,37.74,37.81,37.71,37.79,280000.0,28.816,28.8695,28.7931,28.8542,280000.0
2011-05-05 11:20:00,37.78,37.84,37.78,37.82,197100.0,28.8466,28.8924,28.8466,28.8771,197100.0
2011-05-05 11:25:00,37.82,37.86,37.8,37.86,235800.0,28.8771,28.9076,28.8618,28.9076,235800.0
2011-05-05 11:30:00,37.85,37.94,37.85,37.93,321600.0,28.9,28.9687,28.9,28.9611,321600.0
2011-05-05 11:35:00,37.93,38.02,37.93,38.01,245100.0,28.9611,29.0298,28.9611,29.0222,245100.0
2011-05-05 11:40:00,38.01,38.05,38.0,38.01,67500.0,29.0222,29.0527,29.0145,29.0222,67500.0
2011-05-05 11:45:00,38.01,38.1,38.01,38.09,731000.0,29.0222,29.0909,29.0222,29.0833,731000.0
2011-05-05 11:50:00,38.08,38.09,38.06,38.07,179000.0,29.0756,29.0833,29.0604,29.068,179000.0
2011-05-05 11:55:00,38.07,38.14,38.06,38.12,733300.0,29.068,29.1214,29.0604,29.1062,733300.0
2011-05-05 12:00:00,38.13,38.22,38.13,38.2,514400.0,29.1138,29.1825,29.1138,29.1672,514400.0
2011-05-05 12:05:00,38.21,38.22,38.15,38.15,248800.0,29.1749,29.1825,29.1291,29.1291,248800.0
2011-05-05 12:10:00,38.15,38.16,38.1,38.1,180300.0,29.1291,29.1367,29.0909,29.0909,180300.0
2011-05-05 12:15:00,38.1,38.12,38.07,38.09,146600.0,29.0909,29.1062,29.068,29.0833,146600.0
2011-05-05 12:20:00,38.09,38.13,38.07,38.13,61000.0,29.0833,29.1138,29.068,29.1138,61000.0
2011-05-05 12:25:00,38.12,38.16,38.12,38.14,125000.0,29.1062,29.1367,29.1062,29.1214,125000.0
2011-05-05 12:30:00,38.13,38.13,38.09,38.1,143700.0,29.1138,29.1138,29.0833,29.0909,143700.0
2011-05-05 12:35:00,38.1,38.1,38.07,38.07,95500.0,29.0909,29.0909,29.068,29.068,95500.0
2011-05-05 12:40:00,38.06,38.09,38.05,38.07,35200.0,29.0604,29.0833,29.0527,29.068,35200.0
2011-05-05 12:45:00,38.07,38.08,38.04,38.05,110600.0,29.068,29.0756,29.0451,29.0527,110600.0
2011-05-05 12:50:00,38.05,38.06,38.02,38.03,246800.0,29.0527,29.0604,29.0298,29.0374,246800.0
2011-05-05 12:55:00,38.03,38.06,38.01,38.06,43500.0,29.0374,29.0604,29.0222,29.0604,43500.0
2011-05-05 13:00:00,38.05,38.09,38.05,38.09,144600.0,29.0527,29.0833,29.0527,29.0833,144600.0
2011-05-05 13:05:00,38.09,38.1,38.05,38.06,95800.0,29.0833,29.0909,29.0527,29.0604,95800.0
2011-05-05 13:10:00,38.07,38.11,38.06,38.11,14000.0,29.068,29.0985,29.0604,29.0985,14000.0
2011-05-05 13:15:00,38.12,38.13,38.1,38.1,140400.0,29.1062,29.1138,29.0909,29.0909,140400.0
2011-05-05 13:20:00,38.1,38.11,38.07,38.07,143600.0,29.0909,29.0985,29.068,29.068,143600.0
2011-05-05 13:25:00,38.07,38.09,38.07,38.08,103100.0,29.068,29.0833,29.068,29.0756,103100.0
2011-05-05 13:30:00,38.08,38.09,38.02,38.02,67500.0,29.0756,29.0833,29.0298,29.0298,67500.0
2011-05-05 13:35:00,38.03,38.04,37.99,38.01,231200.0,29.0374,29.0451,29.0069,29.0222,231200.0
2011-05-05 13:40:00,38.0,38.01,37.97,37.98,188700.0,29.0145,29.0222,28.9916,28.9993,188700.0
2011-05-05 13:45:00,37.98,38.01,37.97,38.0,162700.0,28.9993,29.0222,28.9916,29.0145,162700.0
2011-05-05 13:50:00,37.99,38.01,37.97,37.98,113500.0,29.0069,29.0222,28.9916,28.9993,113500.0
2011-05-05 13:55:00,37.98,38.03,37.97,38.02,104700.0,28.9993,29.0374,28.9916,29.0298,104700.0
2011-05-05 14:00:00,38.03,38.03,37.98,37.99,192100.0,29.0374,29.0374,28.9993,29.0069,192100.0
2011-05-05 14:05:00,37.99,38.02,37.98,38.0,45800.0,29.0069,29.0298,28.9993,29.0145,45800.0
2011-05-05 14:10:00,37.99,37.99,37.95,37.99,131600.0,29.0069,29.0069,28.9764,29.0069,131600.0
2011-05-05 14:15:00,37.99,38.01,37.98,38.0,175000.0,29.0069,29.0222,28.9993,29.0145,175000.0
2011-05-05 14:20:00,38.0,38.1,37.99,38.08,662100.0,29.0145,29.0909,29.0069,29.0756,662100.0
2011-05-05 14:25:00,38.08,38.1,38.08,38.1,167300.0,29.0756,29.0909,29.0756,29.0909,167300.0
2011-05-05 14:30:00,38.1,38.13,38.09,38.13,153200.0,29.0909,29.1138,29.0833,29.1138,153200.0
2011-05-05 14:35:00,38.13,38.17,38.13,38.16,168300.0,29.1138,29.1443,29.1138,29.1367,168300.0
2011-05-05 14:40:00,38.15,38.16,38.09,38.09,80600.0,29.1291,29.1367,29.0833,29.0833,80600.0
2011-05-05 14:45:00,38.09,38.11,38.05,38.09,317500.0,29.0833,29.0985,29.0527,29.0833,317500.0
2011-05-05 14:50:00,38.09,38.1,38.02,38.02,121900.0,29.0833,29.0909,29.0298,29.0298,121900.0
2011-05-05 14:55:00,38.02,38.06,38.01,38.01,98100.0,29.0298,29.0604,29.0222,29.0222,98100.0
2011-05-05 15:00:00,38.01,38.03,37.99,38.01,368100.0,29.0222,29.0374,29.0069,29.0222,368100.0
2011-05-05 15:05:00,38.02,38.02,37.91,37.91,263100.0,29.0298,29.0298,28.9458,28.9458,263100.0
2011-05-05 15:10:00,37.9,37.91,37.74,37.81,2554000.0,28.9382,28.9458,28.816,28.8695,2554000.0
2011-05-05 15:15:00,37.81,37.84,37.77,37.79,549800.0,28.8695,28.8924,28.8389,28.8542,549800.0
2011-05-05 15:20:00,37.8,37.81,37.62,37.65,1187900.0,28.8618,28.8695,28.7244,28.7473,1187900.0
2011-05-05 15:25:00,37.65,37.71,37.58,37.59,1451700.0,28.7473,28.7931,28.6939,28.7015,1451700.0
2011-05-05 15:30:00,37.58,37.72,37.58,37.69,975100.0,28.6939,28.8007,28.6939,28.7778,975100.0
2011-05-05 15:35:00,37.69,37.73,37.67,37.7,765500.0,28.7778,28.8084,28.7626,28.7855,765500.0
2011-05-05 15:40:00,37.69,37.78,37.65,37.78,558900.0,28.7778,28.8466,28.7473,28.8466,558900.0
2011-05-05 15:45:00,37.79,37.81,37.7,37.74,1526600.0,28.8542,28.8695,28.7855,28.816,1526600.0
2011-05-05 15:50:00,37.75,37.78,37.71,37.75,578600.0,28.8237,28.8466,28.7931,28.8237,578600.0
2011-05-05 15:55:00,37.75,37.78,37.71,37.75,1502200.0,28.8237,28.8466,28.7931,28.8237,1502200.0
2011-05-06 09:30:00,38.42,38.42,38.26,38.36,625700.0,29.3352,29.3352,29.2131,29.2894,625700.0
2011-05-06 09:35:00,38.37,38.39,38.27,38.29,1117700.0,29.2971,29.3123,29.2207,29.236,1117700.0
2011-05-06 09:40:00,38.28,38.32,38.2,38.29,871400.0,29.2283,29.2589,29.1672,29.236,871400.0
2011-05-06 09:45:00,38.3,38.33,38.24,38.26,1645500.0,29.2436,29.2665,29.1978,29.2131,1645500.0
2011-05-06 09:50:00,38.26,38.29,38.22,38.26,288800.0,29.2131,29.236,29.1825,29.2131,288800.0
2011-05-06 09:55:00,38.25,38.3,38.25,38.27,116700.0,29.2054,29.2436,29.2054,29.2207,116700.0
2011-05-06 10:00:00,38.28,38.32,38.26,38.3,160800.0,29.2283,29.2589,29.2131,29.2436,160800.0
2011-05-06 10:05:00,38.29,38.29,38.22,38.24,213400.0,29.236,29.236,29.1825,29.1978,213400.0
2011-05-06 10:10:00,38.24,38.33,38.22,38.33,168700.0,29.1978,29.2665,29.1825,29.2665,168700.0
2011-05-06 10:15:00,38.33,38.33,38.28,38.32,124800.0,29.2665,29.2665,29.2283,29.2589,124800.0
2011-05-06 10:20:00,38.32,38.38,38.3,38.36,280400.0,29.2589,29.3047,29.2436,29.2894,280400.0
2011-05-06 10:25:00,38.37,38.39,38.33,38.33,223200.0,29.2971,29.3123,29.2665,29.2665,223200.0
2011-05-06 10:30:00,38.34,38.35,38.31,38.32,78900.0,29.2741,29.2818,29.2512,29.2589,78900.0
2011-05-06 10:35:00,38.32,38.36,38.31,38.36,106000.0,29.2589,29.2894,29.2512,29.2894,106000.0
2011-05-06 10:40:00,38.35,38.38,38.34,38.38,72700.0,29.2818,29.3047,29.2741,29.3047,72700.0
2011-05-06 10:45:00,38.38,38.38,38.32,38.35,128900.0,29.3047,29.3047,29.2589,29.2818,128900.0
2011-05-06 10:50:00,38.34,38.36,38.31,38.34,77800.0,29.2741,29.2894,29.2512,29.2741,77800.0
2011-05-06 10:55:00,38.34,38.35,38.31,38.31,82900.0,29.2741,29.2818,29.2512,29.2512,82900.0
2011-05-06 11:00:00,38.32,38.37,38.32,38.36,78300.0,29.2589,29.2971,29.2589,29.2894,78300.0
2011-05-06 11:05:00,38.37,38.38,38.35,38.38,1582800.0,29.2971,29.3047,29.2818,29.3047,1582800.0
2011-05-06 11:10:00,38.39,38.43,38.38,38.41,332700.0,29.3123,29.3429,29.3047,29.3276,332700.0
2011-05-06 11:15:00,38.42,38.52,38.41,38.49,405200.0,29.3352,29.4116,29.3276,29.3887,405200.0
2011-05-06 11:20:00,38.49,38.51,38.47,38.5,226000.0,29.3887,29.4039,29.3734,29.3963,226000.0
2011-05-06 11:25:00,38.5,38.51,38.48,38.48,287400.0,29.3963,29.4039,29.381,29.381,287400.0
2011-05-06 11:30:00,38.48,38.51,38.48,38.48,104300.0,29.381,29.4039,29.381,29.381,104300.0
2011-05-06 11:35:00,38.48,38.48,38.45,38.47,148400.0,29.381,29.381,29.3581,29.3734,148400.0
2011-05-06 11:40:00,38.47,38.48,38.46,38.46,32400.0,29.3734,29.381,29.3658,29.3658,32400.0
2011-05-06 11:45:00,38.47,38.51,38.46,38.51,81700.0,29.3734,29.4039,29.3658,29.4039,81700.0
2011-05-06 11:50:00,38.51,38.51,38.45,38.47,135200.0,29.4039,29.4039,29.3581,29.3734,135200.0
2011-05-06 11:55:00,38.47,38.48,38.4,38.46,298300.0,29.3734,29.381,29.32,29.3658,298300.0
2011-05-06 12:00:00,38.46,38.48,38.4,38.42,426600.0,29.3658,29.381,29.32,29.3352,426600.0
2011-05-06 12:05:00,38.42,38.42,38.32,38.33,365200.0,29.3352,29.3352,29.2589,29.2665,365200.0
2011-05-06 12:10:00,38.33,38.39,38.29,38.35,353000.0,29.2665,29.3123,29.236,29.2818,353000.0
2011-05-06 12:15:00,38.35,38.36,38.28,38.3,120600.0,29.2818,29.2894,29.2283,29.2436,120600.0
2011-05-06 12:20:00,38.29,38.35,38.28,38.34,111200.0,29.236,29.2818,29.2283,29.2741,111200.0
2011-05-06 12:25:00,38.35,38.37,38.28,38.28,387200.0,29.2818,29.2971,29.2283,29.2283,387200.0
2011-05-06 12:30:00,38.29,38.35,38.26,38.31,504500.0,29.236,29.2818,29.2131,29.2512,504500.0
2011-05-06 12:35:00,38.31,38.34,38.28,38.28,131100.0,29.2512,29.2741,29.2283,29.2283,131100.0
2011-05-06 12:40:00,38.28,38.31,38.15,38.19,455800.0,29.2283,29.2512,29.1291,29.1596,455800.0
2011-05-06 12:45:00,38.18,38.22,38.16,38.19,187000.0,29.152,29.1825,29.1367,29.1596,187000.0
2011-05-06 12:50:00,38.19,38.26,38.17,38.26,103600.0,29.1596,29.2131,29.1443,29.2131,103600.0
2011-05-06 12:55:00,38.25,38.26,38.21,38.26,84400.0,29.2054,29.2131,29.1749,29.2131,84400.0
2011-05-06 13:00:00,38.26,38.29,38.24,38.24,75500.0,29.2131,29.236,29.1978,29.1978,75500.0
2011-05-06 13:05:00,38.24,38.3,38.21,38.29,517900.0,29.1978,29.2436,29.1749,29.236,517900.0
2011-05-06 13:10:00,38.3,38.3,38.18,38.21,485000.0,29.2436,29.2436,29.152,29.1749,485000.0
2011-05-06 13:15:00,38.2,38.22,38.02,38.07,1232300.0,29.1672,29.1825,29.0298,29.068,1232300.0
2011-05-06 13:20:00,38.06,38.14,38.04,38.14,433000.0,29.0604,29.1214,29.0451,29.1214,433000.0
2011-05-06 13:25:00,38.13,38.15,38.09,38.12,153400.0,29.1138,29.1291,29.0833,29.1062,153400.0
2011-05-06 13:30:00,38.12,38.19,38.11,38.18,511300.0,29.1062,29.1596,29.0985,29.152,511300.0
2011-05-06 13:35:00,38.18,38.18,38.12,38.15,140800.0,29.152,29.152,29.1062,29.1291,140800.0
2011-05-06 13:40:00,38.14,38.19,38.11,38.11,153700.0,29.1214,29.1596,29.0985,29.0985,153700.0
2011-05-06 13:45:00,38.11,38.16,38.11,38.11,126300.0,29.0985,29.1367,29.0985,29.0985,126300.0
2011-05-06 13:50:00,38.11,38.16,38.11,38.13,50300.0,29.0985,29.1367,29.0985,29.1138,50300.0
2011-05-06 13:55:00,38.12,38.15,38.11,38.12,23900.0,29.1062,29.1291,29.0985,29.1062,23900.0
2011-05-06 14:00:00,38.12,38.14,38.09,38.13,131900.0,29.1062,29.1214,29.0833,29.1138,131900.0
2011-05-06 14:05:00,38.14,38.15,38.13,38.15,116200.0,29.1214,29.1291,29.1138,29.1291,116200.0
2011-05-06 14:10:00,38.16,38.21,38.16,38.16,293900.0,29.1367,29.1749,29.1367,29.1367,293900.0
2011-05-06 14:15:00,38.16,38.19,38.15,38.17,42800.0,29.1367,29.1596,29.1291,29.1443,42800.0
2011-05-06 14:20:00,38.18,38.18,38.12,38.13,168600.0,29.152,29.152,29.1062,29.1138,168600.0
2011-05-06 14:25:00,38.13,38.13,38.06,38.09,347600.0,29.1138,29.1138,29.0604,29.0833,347600.0
2011-05-06 14:30:00,38.08,38.09,37.97,37.98,172900.0,29.0756,29.0833,28.9916,28.9993,172900.0
2011-05-06 14:35:00,37.98,38.0,37.93,37.98,399800.0,28.9993,29.0145,28.9611,28.9993,399800.0
2011-05-06 14:40:00,37.98,38.02,37.98,38.02,94400.0,28.9993,29.0298,28.9993,29.0298,94400.0
2011-05-06 14:45:00,38.02,38.02,37.96,37.98,84500.0,29.0298,29.0298,28.984,28.9993,84500.0
2011-05-06 14:50:00,37.98,38.04,37.96,37.99,325500.0,28.9993,29.0451,28.984,29.0069,325500.0
2011-05-06 14:55:00,37.98,38.05,37.98,38.01,135400.0,28.9993,29.0527,28.9993,29.0222,135400.0
2011-05-06 15:00:00,38.0,38.11,38.0,38.07,436300.0,29.0145,29.0985,29.0145,29.068,436300.0
2011-05-06 15:05:00,38.08,38.08,38.02,38.06,105500.0,29.0756,29.0756,29.0298,29.0604,105500.0
2011-05-06 15:10:00,38.07,38.12,38.06,38.08,245800.0,29.068,29.1062,29.0604,29.0756,245800.0
2011-05-06 15:15:00,38.08,38.1,38.07,38.09,76900.0,29.0756,29.0909,29.068,29.0833,76900.0
2011-05-06 15:20:00,38.09,38.1,38.05,38.08,261800.0,29.0833,29.0909,29.0527,29.0756,261800.0
2011-05-06 15:25:00,38.08,38.08,38.01,38.04,241700.0,29.0756,29.0756,29.0222,29.0451,241700.0
2011-05-06 15:30:00,38.04,38.06,38.02,38.05,589700.0,29.0451,29.0604,29.0298,29.0527,589700.0
2011-05-06 15:35:00,38.05,38.08,38.02,38.04,317600.0,29.0527,29.0756,29.0298,29.0451,317600.0
2011-05-06 15:40:00,38.04,38.12,38.04,38.12,367300.0,29.0451,29.1062,29.0451,29.1062,367300.0
2011-05-06 15:45:00,38.13,38.15,38.1,38.13,801200.0,29.1138,29.1291,29.0909,29.1138,801200.0
2011-05-06 15:50:00,38.13,38.14,38.05,38.07,1010200.0,29.1138,29.1214,29.0527,29.068,1010200.0
2011-05-06 15:55:00,38.07,38.08,38.04,38.06,1340300.0,29.068,29.0756,29.0451,29.0604,1340300.0
2011-05-09 09:30:00,38.03,38.08,38.03,38.07,140000.0,29.0374,29.0756,29.0374,29.068,140000.0
2011-05-09 09:35:00,38.07,38.07,37.97,38.04,372300.0,29.068,29.068,28.9916,29.0451,372300.0
2011-05-09 09:40:00,38.03,38.06,37.99,38.06,86200.0,29.0374,29.0604,29.0069,29.0604,86200.0
2011-05-09 09:45:00,38.07,38.12,38.07,38.07,95600.0,29.068,29.1062,29.068,29.068,95600.0
2011-05-09 09:50:00,38.07,38.11,38.01,38.03,155500.0,29.068,29.0985,29.0222,29.0374,155500.0
2011-05-09 09:55:00,38.04,38.08,38.0,38.05,95500.0,29.0451,29.0756,29.0145,29.0527,95500.0
2011-05-09 10:00:00,38.04,38.09,38.03,38.06,114700.0,29.0451,29.0833,29.0374,29.0604,114700.0
2011-05-09 10:05:00,38.06,38.14,38.06,38.14,90100.0,29.0604,29.1214,29.0604,29.1214,90100.0
2011-05-09 10:10:00,38.15,38.19,38.15,38.16,92900.0,29.1291,29.1596,29.1291,29.1367,92900.0
2011-05-09 10:15:00,38.16,38.19,38.08,38.09,184100.0,29.1367,29.1596,29.0756,29.0833,184100.0
2011-05-09 10:20:00,38.08,38.1,38.01,38.08,423000.0,29.0756,29.0909,29.0222,29.0756,423000.0
2011-05-09 10:25:00,38.07,38.16,38.05,38.07,204900.0,29.068,29.1367,29.0527,29.068,204900.0
2011-05-09 10:30:00,38.07,38.08,38.03,38.08,100700.0,29.068,29.0756,29.0374,29.0756,100700.0
2011-05-09 10:35:00,38.08,38.1,38.03,38.04,208000.0,29.0756,29.0909,29.0374,29.0451,208000.0
2011-05-09 10:40:00,38.04,38.07,38.01,38.07,188500.0,29.0451,29.068,29.0222,29.068,188500.0
2011-05-09 10:45:00,38.06,38.07,38.0,38.04,202600.0,29.0604,29.068,29.0145,29.0451,202600.0
2011-05-09 10:50:00,38.03,38.13,38.02,38.13,175200.0,29.0374,29.1138,29.0298,29.1138,175200.0
2011-05-09 10:55:00,38.13,38.13,38.08,38.09,53200.0,29.1138,29.1138,29.0756,29.0833,53200.0
2011-05-09 11:00:00,38.09,38.13,38.09,38.12,66400.0,29.0833,29.1138,29.0833,29.1062,66400.0
2011-05-09 11:05:00,38.13,38.15,38.1,38.12,231300.0,29.1138,29.1291,29.0909,29.1062,231300.0
2011-05-09 11:10:00,38.12,38.13,38.1,38.12,68300.0,29.1062,29.1138,29.0909,29.1062,68300.0
2011-05-09 11:15:00,38.12,38.14,38.1,38.14,65900.0,29.1062,29.1214,29.0909,29.1214,65900.0
2011-05-09 11:20:00,38.15,38.16,38.11,38.12,124700.0,29.1291,29.1367,29.0985,29.1062,124700.0
2011-05-09 11:25:00,38.12,38.13,38.11,38.13,19800.0,29.1062,29.1138,29.0985,29.1138,19800.0
2011-05-09 11:30:00,38.14,38.14,38.11,38.12,77100.0,29.1214,29.1214,29.0985,29.1062,77100.0
2011-05-09 11:35:00,38.12,38.16,38.12,38.15,46600.0,29.1062,29.1367,29.1062,29.1291,46600.0
2011-05-09 11:40:00,38.15,38.16,38.12,38.13,32300.0,29.1291,29.1367,29.1062,29.1138,32300.0
2011-05-09 11:45:00,38.12,38.17,38.12,38.17,51900.0,29.1062,29.1443,29.1062,29.1443,51900.0
2011-05-09 11:50:00,38.18,38.23,38.16,38.22,101800.0,29.152,29.1902,29.1367,29.1825,101800.0
2011-05-09 11:55:00,38.22,38.25,38.21,38.24,387200.0,29.1825,29.2054,29.1749,29.1978,387200.0
2011-05-09 12:00:00,38.24,38.29,38.22,38.29,165500.0,29.1978,29.236,29.1825,29.236,165500.0
2011-05-09 12:05:00,38.29,38.33,38.28,38.31,354800.0,29.236,29.2665,29.2283,29.2512,354800.0
2011-05-09 12:10:00,38.32,38.37,38.31,38.36,282000.0,29.2589,29.2971,29.2512,29.2894,282000.0
2011-05-09 12:15:00,38.36,38.39,38.34,38.35,244700.0,29.2894,29.3123,29.2741,29.2818,244700.0
2011-05-09 12:20:00,38.35,38.36,38.34,38.34,95800.0,29.2818,29.2894,29.2741,29.2741,95800.0
2011-05-09 12:25:00,38.34,38.35,38.32,38.32,103200.0,29.2741,29.2818,29.2589,29.2589,103200.0
2011-05-09 12:30:00,38.32,38.35,38.32,38.35,43100.0,29.2589,29.2818,29.2589,29.2818,43100.0
2011-05-09 12:35:00,38.35,38.38,38.34,38.37,106000.0,29.2818,29.3047,29.2741,29.2971,106000.0
2011-05-09 12:40:00,38.37,38.38,38.35,38.35,182500.0,29.2971,29.3047,29.2818,29.2818,182500.0
2011-05-09 12:45:00,38.34,38.36,38.33,38.36,179000.0,29.2741,29.2894,29.2665,29.2894,179000.0
2011-05-09 12:50:00,38.36,38.36,38.32,38.33,60200.0,29.2894,29.2894,29.2589,29.2665,60200.0
2011-05-09 12:55:00,38.33,38.34,38.31,38.31,44300.0,29.2665,29.2741,29.2512,29.2512,44300.0
2011-05-09 13:00:00,38.31,38.34,38.3,38.34,247200.0,29.2512,29.2741,29.2436,29.2741,247200.0
2011-05-09 13:05:00,38.33,38.34,38.31,38.32,75100.0,29.2665,29.2741,29.2512,29.2589,75100.0
2011-05-09 13:10:00,38.31,38.35,38.31,38.34,32100.0,29.2512,29.2818,29.2512,29.2741,32100.0
2011-05-09 13:15:00,38.33,38.35,38.33,38.33,18100.0,29.2665,29.2818,29.2665,29.2665,18100.0
2011-05-09 13:20:00,38.33,38.33,38.3,38.3,109200.0,29.2665,29.2665,29.2436,29.2436,109200.0
2011-05-09 13:25:00,38.3,38.33,38.3,38.31,27700.0,29.2436,29.2665,29.2436,29.2512,27700.0
2011-05-09 13:30:00,38.31,38.34,38.31,38.34,58300.0,29.2512,29.2741,29.2512,29.2741,58300.0
2011-05-09 13:35:00,38.34,38.34,38.32,38.33,57900.0,29.2741,29.2741,29.2589,29.2665,57900.0
2011-05-09 13:40:00,38.32,38.33,38.32,38.32,21100.0,29.2589,29.2665,29.2589,29.2589,21100.0
2011-05-09 13:45:00,38.33,38.35,38.32,38.34,43400.0,29.2665,29.2818,29.2589,29.2741,43400.0
2011-05-09 13:50:00,38.34,38.35,38.33,38.34,48700.0,29.2741,29.2818,29.2665,29.2741,48700.0
2011-05-09 13:55:00,38.34,38.34,38.31,38.32,45800.0,29.2741,29.2741,29.2512,29.2589,45800.0
2011-05-09 14:00:00,38.32,38.34,38.27,38.27,54300.0,29.2589,29.2741,29.2207,29.2207,54300.0
2011-05-09 14:05:00,38.27,38.31,38.27,38.31,35800.0,29.2207,29.2512,29.2207,29.2512,35800.0
2011-05-09 14:10:00,38.31,38.32,38.29,38.3,24700.0,29.2512,29.2589,29.236,29.2436,24700.0
2011-05-09 14:15:00,38.3,38.3,38.27,38.27,161000.0,29.2436,29.2436,29.2207,29.2207,161000.0
2011-05-09 14:20:00,38.28,38.28,38.24,38.24,50500.0,29.2283,29.2283,29.1978,29.1978,50500.0
2011-05-09 14:25:00,38.24,38.26,38.24,38.25,111900.0,29.1978,29.2131,29.1978,29.2054,111900.0
2011-05-09 14:30:00,38.25,38.3,38.25,38.29,43900.0,29.2054,29.2436,29.2054,29.236,43900.0
2011-05-09 14:35:00,38.29,38.33,38.28,38.33,87100.0,29.236,29.2665,29.2283,29.2665,87100.0
2011-05-09 14:40:00,38.33,38.35,38.31,38.31,289200.0,29.2665,29.2818,29.2512,29.2512,289200.0
2011-05-09 14:45:00,38.31,38.31,38.26,38.26,112500.0,29.2512,29.2512,29.2131,29.2131,112500.0
2011-05-09 14:50:00,38.26,38.27,38.23,38.24,94700.0,29.2131,29.2207,29.1902,29.1978,94700.0
2011-05-09 14:55:00,38.24,38.25,38.23,38.24,504500.0,29.1978,29.2054,29.1902,29.1978,504500.0
2011-05-09 15:00:00,38.25,38.27,38.24,38.26,71900.0,29.2054,29.2207,29.1978,29.2131,71900.0
2011-05-09 15:05:00,38.27,38.27,38.25,38.27,54600.0,29.2207,29.2207,29.2054,29.2207,54600.0
2011-05-09 15:10:00,38.27,38.27,38.25,38.25,38900.0,29.2207,29.2207,29.2054,29.2054,38900.0
2011-05-09 15:15:00,38.25,38.27,38.25,38.26,83000.0,29.2054,29.2207,29.2054,29.2131,83000.0
2011-05-09 15:20:00,38.26,38.26,38.24,38.26,64700.0,29.2131,29.2131,29.1978,29.2131,64700.0
2011-05-09 15:25:00,38.26,38.27,38.22,38.23,163800.0,29.2131,29.2207,29.1825,29.1902,163800.0
2011-05-09 15:30:00,38.23,38.25,38.2,38.21,138300.0,29.1902,29.2054,29.1672,29.1749,138300.0
2011-05-09 15:35:00,38.21,38.23,38.2,38.23,98100.0,29.1749,29.1902,29.1672,29.1902,98100.0
2011-05-09 15:40:00,38.22,38.22,38.2,38.21,160300.0,29.1825,29.1825,29.1672,29.1749,160300.0
2011-05-09 15:45:00,38.21,38.27,38.2,38.26,213400.0,29.1749,29.2207,29.1672,29.2131,213400.0
2011-05-09 15:50:00,38.25,38.28,38.24,38.24,296700.0,29.2054,29.2283,29.1978,29.1978,296700.0
2011-05-09 15:55:00,38.24,38.25,38.22,38.23,660100.0,29.1978,29.2054,29.1825,29.1902,660100.0
2011-05-10 09:30:00,38.39,38.49,38.36,38.48,869100.0,29.3123,29.3887,29.2894,29.381,869100.0
2011-05-10 09:35:00,38.48,38.48,38.39,38.41,132400.0,29.381,29.381,29.3123,29.3276,132400.0
2011-05-10 09:40:00,38.41,38.45,38.39,38.45,52400.0,29.3276,29.3581,29.3123,29.3581,52400.0
2011-05-10 09:45:00,38.45,38.48,38.43,38.47,85400.0,29.3581,29.381,29.3429,29.3734,85400.0
2011-05-10 09:50:00,38.48,38.51,38.45,38.45,360800.0,29.381,29.4039,29.3581,29.3581,360800.0
2011-05-10 09:55:00,38.45,38.51,38.45,38.51,74100.0,29.3581,29.4039,29.3581,29.4039,74100.0
2011-05-10 10:00:00,38.51,38.54,38.48,38.51,98100.0,29.4039,29.4269,29.381,29.4039,98100.0
2011-05-10 10:05:00,38.51,38.54,38.5,38.52,44700.0,29.4039,29.4269,29.3963,29.4116,44700.0
2011-05-10 10:10:00,38.52,38.55,38.51,38.55,161700.0,29.4116,29.4345,29.4039,29.4345,161700.0
2011-05-10 10:15:00,38.55,38.56,38.52,38.52,94100.0,29.4345,29.4421,29.4116,29.4116,94100.0
2011-05-10 10:20:00,38.53,38.58,38.52,38.55,150600.0,29.4192,29.4574,29.4116,29.4345,150600.0
2011-05-10 10:25:00,38.56,38.57,38.51,38.53,83900.0,29.4421,29.4498,29.4039,29.4192,83900.0
2011-05-10 10:30:00,38.52,38.55,38.52,38.54,37800.0,29.4116,29.4345,29.4116,29.4269,37800.0
2011-05-10 10:35:00,38.54,38.56,38.53,38.55,52200.0,29.4269,29.4421,29.4192,29.4345,52200.0
2011-05-10 10:40:00,38.55,38.55,38.51,38.53,75400.0,29.4345,29.4345,29.4039,29.4192,75400.0
2011-05-10 10:45:00,38.52,38.54,38.52,38.53,170100.0,29.4116,29.4269,29.4116,29.4192,170100.0
2011-05-10 10:50:00,38.53,38.55,38.52,38.54,180100.0,29.4192,29.4345,29.4116,29.4269,180100.0
2011-05-10 10:55:00,38.55,38.55,38.53,38.53,172700.0,29.4345,29.4345,29.4192,29.4192,172700.0
2011-05-10 11:00:00,38.53,38.56,38.52,38.54,467900.0,29.4192,29.4421,29.4116,29.4269,467900.0
2011-05-10 11:05:00,38.54,38.55,38.53,38.53,249000.0,29.4269,29.4345,29.4192,29.4192,249000.0
2011-05-10 11:10:00,38.54,38.55,38.52,38.53,96000.0,29.4269,29.4345,29.4116,29.4192,96000.0
2011-05-10 11:15:00,38.53,38.54,38.48,38.49,65300.0,29.4192,29.4269,29.381,29.3887,65300.0
2011-05-10 11:20:00,38.5,38.5,38.46,38.47,261800.0,29.3963,29.3963,29.3658,29.3734,261800.0
2011-05-10 11:25:00,38.48,38.48,38.44,38.46,130400.0,29.381,29.381,29.3505,29.3658,130400.0
2011-05-10 11:30:00,38.46,38.47,38.44,38.45,53300.0,29.3658,29.3734,29.3505,29.3581,53300.0
2011-05-10 11:35:00,38.44,38.45,38.43,38.44,38700.0,29.3505,29.3581,29.3429,29.3505,38700.0
2011-05-10 11:40:00,38.44,38.48,38.44,38.46,25800.0,29.3505,29.381,29.3505,29.3658,25800.0
2011-05-10 11:45:00,38.47,38.48,38.47,38.48,14800.0,29.3734,29.381,29.3734,29.381,14800.0
2011-05-10 11:50:00,38.48,38.5,38.47,38.5,57500.0,29.381,29.3963,29.3734,29.3963,57500.0
2011-05-10 11:55:00,38.5,38.51,38.47,38.48,56100.0,29.3963,29.4039,29.3734,29.381,56100.0
2011-05-10 12:00:00,38.48,38.49,38.46,38.46,58300.0,29.381,29.3887,29.3658,29.3658,58300.0
2011-05-10 12:05:00,38.46,38.47,38.45,38.46,18800.0,29.3658,29.3734,29.3581,29.3658,18800.0
2011-05-10 12:10:00,38.45,38.45,38.43,38.45,89400.0,29.3581,29.3581,29.3429,29.3581,89400.0
2011-05-10 12:15:00,38.45,38.46,38.44,38.46,49000.0,29.3581,29.3658,29.3505,29.3658,49000.0
2011-05-10 12:20:00,38.47,38.47,38.45,38.46,101800.0,29.3734,29.3734,29.3581,29.3658,101800.0
2011-05-10 12:25:00,38.46,38.46,38.43,38.44,169800.0,29.3658,29.3658,29.3429,29.3505,169800.0
2011-05-10 12:30:00,38.45,38.46,38.43,38.44,192200.0,29.3581,29.3658,29.3429,29.3505,192200.0
2011-05-10 12:35:00,38.45,38.46,38.43,38.46,44100.0,29.3581,29.3658,29.3429,29.3658,44100.0
2011-05-10 12:40:00,38.46,38.47,38.44,38.44,89400.0,29.3658,29.3734,29.3505,29.3505,89400.0
2011-05-10 12:45:00,38.44,38.46,38.43,38.44,93700.0,29.3505,29.3658,29.3429,29.3505,93700.0
2011-05-10 12:50:00,38.44,38.45,38.42,38.44,937300.0,29.3505,29.3581,29.3352,29.3505,937300.0
2011-05-10 12:55:00,38.43,38.45,38.43,38.45,254300.0,29.3429,29.3581,29.3429,29.3581,254300.0
2011-05-10 13:00:00,38.45,38.45,38.41,38.42,330800.0,29.3581,29.3581,29.3276,29.3352,330800.0
2011-05-10 13:05:00,38.43,38.44,38.41,38.41,81100.0,29.3429,29.3505,29.3276,29.3276,81100.0
2011-05-10 13:10:00,38.41,38.43,38.41,38.42,149600.0,29.3276,29.3429,29.3276,29.3352,149600.0
2011-05-10 13:15:00,38.42,38.44,38.42,38.43,43300.0,29.3352,29.3505,29.3352,29.3429,43300.0
2011-05-10 13:20:00,38.43,38.44,38.41,38.43,104200.0,29.3429,29.3505,29.3276,29.3429,104200.0
2011-05-10 13:25:00,38.43,38.45,38.42,38.45,51900.0,29.3429,29.3581,29.3352,29.3581,51900.0
2011-05-10 13:30:00,38.44,38.45,38.43,38.44,167800.0,29.3505,29.3581,29.3429,29.3505,167800.0
2011-05-10 13:35:00,38.44,38.45,38.43,38.45,22000.0,29.3505,29.3581,29.3429,29.3581,22000.0
2011-05-10 13:40:00,38.45,38.46,38.44,38.45,24400.0,29.3581,29.3658,29.3505,29.3581,24400.0
2011-05-10 13:45:00,38.45,38.46,38.44,38.45,40900.0,29.3581,29.3658,29.3505,29.3581,40900.0
2011-05-10 13:50:00,38.44,38.45,38.42,38.44,62600.0,29.3505,29.3581,29.3352,29.3505,62600.0
2011-05-10 13:55:00,38.44,38.46,38.43,38.46,33000.0,29.3505,29.3658,29.3429,29.3658,33000.0
2011-05-10 14:00:00,38.45,38.46,38.44,38.45,52100.0,29.3581,29.3658,29.3505,29.3581,52100.0
2011-05-10 14:05:00,38.45,38.47,38.45,38.47,38600.0,29.3581,29.3734,29.3581,29.3734,38600.0
2011-05-10 14:10:00,38.47,38.48,38.45,38.47,40400.0,29.3734,29.381,29.3581,29.3734,40400.0
2011-05-10 14:15:00,38.48,38.48,38.45,38.45,62900.0,29.381,29.381,29.3581,29.3581,62900.0
2011-05-10 14:20:00,38.45,38.45,38.42,38.43,23900.0,29.3581,29.3581,29.3352,29.3429,23900.0
2011-05-10 14:25:00,38.42,38.45,38.41,38.44,93500.0,29.3352,29.3581,29.3276,29.3505,93500.0
2011-05-10 14:30:00,38.44,38.46,38.43,38.46,102300.0,29.3505,29.3658,29.3429,29.3658,102300.0
2011-05-10 14:35:00,38.45,38.52,38.45,38.52,547300.0,29.3581,29.4116,29.3581,29.4116,547300.0
2011-05-10 14:40:00,38.52,38.55,38.51,38.54,355300.0,29.4116,29.4345,29.4039,29.4269,355300.0
2011-05-10 14:45:00,38.55,38.55,38.52,38.53,109000.0,29.4345,29.4345,29.4116,29.4192,109000.0
2011-05-10 14:50:00,38.53,38.54,38.52,38.52,36800.0,29.4192,29.4269,29.4116,29.4116,36800.0
2011-05-10 14:55:00,38.52,38.56,38.52,38.55,546400.0,29.4116,29.4421,29.4116,29.4345,546400.0
2011-05-10 15:00:00,38.55,38.55,38.52,38.54,68600.0,29.4345,29.4345,29.4116,29.4269,68600.0
2011-05-10 15:05:00,38.54,38.56,38.53,38.56,171700.0,29.4269,29.4421,29.4192,29.4421,171700.0
2011-05-10 15:10:00,38.56,38.57,38.55,38.56,77600.0,29.4421,29.4498,29.4345,29.4421,77600.0
2011-05-10 15:15:00,38.55,38.59,38.55,38.59,255200.0,29.4345,29.465,29.4345,29.465,255200.0
2011-05-10 15:20:00,38.59,38.59,38.55,38.57,210800.0,29.465,29.465,29.4345,29.4498,210800.0
2011-05-10 15:25:00,38.57,38.58,38.56,38.56,239000.0,29.4498,29.4574,29.4421,29.4421,239000.0
2011-05-10 15:30:00,38.55,38.56,38.54,38.56,269500.0,29.4345,29.4421,29.4269,29.4421,269500.0
2011-05-10 15:35:00,38.55,38.58,38.55,38.55,512500.0,29.4345,29.4574,29.4345,29.4345,512500.0
2011-05-10 15:40:00,38.55,38.56,38.54,38.56,176400.0,29.4345,29.4421,29.4269,29.4421,176400.0
2011-05-10 15:45:00,38.55,38.56,38.53,38.53,379100.0,29.4345,29.4421,29.4192,29.4192,379100.0
2011-05-10 15:50:00,38.53,38.54,38.5,38.5,475800.0,29.4192,29.4269,29.3963,29.3963,475800.0
2011-05-10 15:55:00,38.5,38.54,38.49,38.54,1448800.0,29.3963,29.4269,29.3887,29.4269,1448800.0
2011-05-11 09:30:00,38.5,38.55,38.39,38.4,405100.0,29.3963,29.4345,29.3123,29.32,405100.0
2011-05-11 09:35:00,38.38,38.44,38.37,38.44,62200.0,29.3047,29.3505,29.2971,29.3505,62200.0
2011-05-11 09:40:00,38.44,38.45,38.39,38.41,23000.0,29.3505,29.3581,29.3123,29.3276,23000.0
2011-05-11 09:45:00,38.41,38.45,38.39,38.45,93100.0,29.3276,29.3581,29.3123,29.3581,93100.0
2011-05-11 09:50:00,38.45,38.51,38.44,38.46,386300.0,29.3581,29.4039,29.3505,29.3658,386300.0
2011-05-11 09:55:00,38.46,38.46,38.41,38.44,215300.0,29.3658,29.3658,29.3276,29.3505,215300.0
2011-05-11 10:00:00,38.44,38.44,38.37,38.37,200700.0,29.3505,29.3505,29.2971,29.2971,200700.0
2011-05-11 10:05:00,38.38,38.4,38.36,38.37,157300.0,29.3047,29.32,29.2894,29.2971,157300.0
2011-05-11 10:10:00,38.37,38.38,38.3,38.34,457300.0,29.2971,29.3047,29.2436,29.2741,457300.0
2011-05-11 10:15:00,38.34,38.38,38.33,38.37,110600.0,29.2741,29.3047,29.2665,29.2971,110600.0
2011-05-11 10:20:00,38.37,38.37,38.32,38.32,278000.0,29.2971,29.2971,29.2589,29.2589,278000.0
2011-05-11 10:25:00,38.32,38.33,38.29,38.32,395800.0,29.2589,29.2665,29.236,29.2589,395800.0
2011-05-11 10:30:00,38.33,38.33,38.26,38.28,890600.0,29.2665,29.2665,29.2131,29.2283,890600.0
2011-05-11 10:35:00,38.28,38.28,38.22,38.23,250400.0,29.2283,29.2283,29.1825,29.1902,250400.0
2011-05-11 10:40:00,38.23,38.27,38.23,38.26,172400.0,29.1902,29.2207,29.1902,29.2131,172400.0
2011-05-11 10:45:00,38.26,38.29,38.25,38.26,27800.0,29.2131,29.236,29.2054,29.2131,27800.0
2011-05-11 10:50:00,38.26,38.29,38.25,38.29,176400.0,29.2131,29.236,29.2054,29.236,176400.0
2011-05-11 10:55:00,38.29,38.32,38.28,38.28,603500.0,29.236,29.2589,29.2283,29.2283,603500.0
2011-05-11 11:00:00,38.28,38.32,38.28,38.3,219700.0,29.2283,29.2589,29.2283,29.2436,219700.0
2011-05-11 11:05:00,38.3,38.32,38.29,38.31,95500.0,29.2436,29.2589,29.236,29.2512,95500.0
2011-05-11 11:10:00,38.31,38.32,38.28,38.3,88000.0,29.2512,29.2589,29.2283,29.2436,88000.0
2011-05-11 11:15:00,38.3,38.36,38.29,38.36,96200.0,29.2436,29.2894,29.236,29.2894,96200.0
2011-05-11 11:20:00,38.36,38.36,38.34,38.36,18200.0,29.2894,29.2894,29.2741,29.2894,18200.0
2011-05-11 11:25:00,38.36,38.38,38.35,38.35,132500.0,29.2894,29.3047,29.2818,29.2818,132500.0
2011-05-11 11:30:00,38.36,38.38,38.36,38.36,50600.0,29.2894,29.3047,29.2894,29.2894,50600.0
2011-05-11 11:35:00,38.36,38.36,38.32,38.32,40500.0,29.2894,29.2894,29.2589,29.2589,40500.0
2011-05-11 11:40:00,38.32,38.32,38.3,38.31,25200.0,29.2589,29.2589,29.2436,29.2512,25200.0
2011-05-11 11:45:00,38.3,38.31,38.28,38.28,52400.0,29.2436,29.2512,29.2283,29.2283,52400.0
2011-05-11 11:50:00,38.28,38.29,38.24,38.26,444400.0,29.2283,29.236,29.1978,29.2131,444400.0
2011-05-11 11:55:00,38.26,38.26,38.18,38.22,358500.0,29.2131,29.2131,29.152,29.1825,358500.0
2011-05-11 12:00:00,38.22,38.22,38.13,38.14,490400.0,29.1825,29.1825,29.1138,29.1214,490400.0
2011-05-11 12:05:00,38.14,38.15,38.11,38.14,302900.0,29.1214,29.1291,29.0985,29.1214,302900.0
2011-05-11 12:10:00,38.14,38.14,38.07,38.08,197600.0,29.1214,29.1214,29.068,29.0756,197600.0
2011-05-11 12:15:00,38.08,38.08,37.93,38.02,475400.0,29.0756,29.0756,28.9611,29.0298,475400.0
2011-05-11 12:20:00,38.02,38.07,38.01,38.06,116900.0,29.0298,29.068,29.0222,29.0604,116900.0
2011-05-11 12:25:00,38.06,38.07,38.03,38.03,282000.0,29.0604,29.068,29.0374,29.0374,282000.0
2011-05-11 12:30:00,38.02,38.06,38.0,38.04,87700.0,29.0298,29.0604,29.0145,29.0451,87700.0
2011-05-11 12:35:00,38.04,38.12,38.04,38.09,204200.0,29.0451,29.1062,29.0451,29.0833,204200.0
2011-05-11 12:40:00,38.09,38.1,38.05,38.07,217500.0,29.0833,29.0909,29.0527,29.068,217500.0
2011-05-11 12:45:00,38.07,38.08,38.0,38.03,364800.0,29.068,29.0756,29.0145,29.0374,364800.0
2011-05-11 12:50:00,38.03,38.07,38.02,38.07,125400.0,29.0374,29.068,29.0298,29.068,125400.0
2011-05-11 12:55:00,38.07,38.09,38.03,38.08,390000.0,29.068,29.0833,29.0374,29.0756,390000.0
2011-05-11 13:00:00,38.08,38.09,38.05,38.06,300500.0,29.0756,29.0833,29.0527,29.0604,300500.0
2011-05-11 13:05:00,38.06,38.07,38.04,38.04,104300.0,29.0604,29.068,29.0451,29.0451,104300.0
2011-05-11 13:10:00,38.05,38.07,38.03,38.06,255500.0,29.0527,29.068,29.0374,29.0604,255500.0
2011-05-11 13:15:00,38.06,38.08,38.05,38.07,387600.0,29.0604,29.0756,29.0527,29.068,387600.0
2011-05-11 13:20:00,38.07,38.11,38.07,38.1,47200.0,29.068,29.0985,29.068,29.0909,47200.0
2011-05-11 13:25:00,38.1,38.11,38.04,38.05,205800.0,29.0909,29.0985,29.0451,29.0527,205800.0
2011-05-11 13:30:00,38.06,38.06,38.0,38.01,307000.0,29.0604,29.0604,29.0145,29.0222,307000.0
2011-05-11 13:35:00,38.01,38.04,37.95,38.04,670300.0,29.0222,29.0451,28.9764,29.0451,670300.0
2011-05-11 13:40:00,38.03,38.06,38.02,38.05,197900.0,29.0374,29.0604,29.0298,29.0527,197900.0
2011-05-11 13:45:00,38.06,38.09,38.03,38.05,297700.0,29.0604,29.0833,29.0374,29.0527,297700.0
2011-05-11 13:50:00,38.05,38.07,38.05,38.05,126200.0,29.0527,29.068,29.0527,29.0527,126200.0
2011-05-11 13:55:00,38.05,38.06,38.01,38.03,74800.0,29.0527,29.0604,29.0222,29.0374,74800.0
2011-05-11 14:00:00,38.02,38.06,38.02,38.04,83600.0,29.0298,29.0604,29.0298,29.0451,83600.0
2011-05-11 14:05:00,38.04,38.04,38.0,38.0,85900.0,29.0451,29.0451,29.0145,29.0145,85900.0
2011-05-11 14:10:00,38.0,38.02,37.98,37.99,416200.0,29.0145,29.0298,28.9993,29.0069,416200.0
2011-05-11 14:15:00,38.0,38.02,37.99,38.01,281800.0,29.0145,29.0298,29.0069,29.0222,281800.0
2011-05-11 14:20:00,38.01,38.01,37.95,37.96,80400.0,29.0222,29.0222,28.9764,28.984,80400.0
2011-05-11 14:25:00,37.96,37.99,37.95,37.97,128600.0,28.984,29.0069,28.9764,28.9916,128600.0
2011-05-11 14:30:00,37.98,38.01,37.98,37.99,66300.0,28.9993,29.0222,28.9993,29.0069,66300.0
2011-05-11 14:35:00,37.99,38.07,37.98,38.05,88100.0,29.0069,29.068,28.9993,29.0527,88100.0
2011-05-11 14:40:00,38.06,38.09,38.05,38.06,485700.0,29.0604,29.0833,29.0527,29.0604,485700.0
2011-05-11 14:45:00,38.06,38.08,38.04,38.06,296100.0,29.0604,29.0756,29.0451,29.0604,296100.0
2011-05-11 14:50:00,38.07,38.08,38.03,38.06,852800.0,29.068,29.0756,29.0374,29.0604,852800.0
2011-05-11 14:55:00,38.06,38.08,38.04,38.04,343300.0,29.0604,29.0756,29.0451,29.0451,343300.0
2011-05-11 15:00:00,38.04,38.04,38.02,38.03,121800.0,29.0451,29.0451,29.0298,29.0374,121800.0
2011-05-11 15:05:00,38.04,38.05,38.01,38.02,243200.0,29.0451,29.0527,29.0222,29.0298,243200.0
2011-05-11 15:10:00,38.02,38.04,38.0,38.04,112100.0,29.0298,29.0451,29.0145,29.0451,112100.0
2011-05-11 15:15:00,38.04,38.06,38.02,38.05,276600.0,29.0451,29.0604,29.0298,29.0527,276600.0
2011-05-11 15:20:00,38.06,38.13,38.05,38.11,495000.0,29.0604,29.1138,29.0527,29.0985,495000.0
2011-05-11 15:25:00,38.11,38.12,38.08,38.08,185000.0,29.0985,29.1062,29.0756,29.0756,185000.0
2011-05-11 15:30:00,38.09,38.1,38.05,38.05,171800.0,29.0833,29.0909,29.0527,29.0527,171800.0
2011-05-11 15:35:00,38.05,38.06,38.0,38.01,253900.0,29.0527,29.0604,29.0145,29.0222,253900.0
2011-05-11 15:40:00,38.01,38.04,37.99,38.02,250100.0,29.0222,29.0451,29.0069,29.0298,250100.0
2011-05-11 15:45:00,38.02,38.06,38.01,38.06,494600.0,29.0298,29.0604,29.0222,29.0604,494600.0
2011-05-11 15:50:00,38.05,38.11,38.03,38.09,559600.0,29.0527,29.0985,29.0374,29.0833,559600.0
2011-05-11 15:55:00,38.1,38.14,38.08,38.08,1007600.0,29.0909,29.1214,29.0756,29.0756,1007600.0
2011-05-12 09:30:00,37.92,38.02,37.86,37.93,976300.0,28.9535,29.0298,28.9076,28.9611,976300.0
2011-05-12 09:35:00,37.92,37.93,37.8,37.82,396000.0,28.9535,28.9611,28.8618,28.8771,396000.0
2011-05-12 09:40:00,37.82,37.83,37.72,37.73,650000.0,28.8771,28.8847,28.8007,28.8084,650000.0
2011-05-12 09:45:00,37.72,37.79,37.7,37.77,370500.0,28.8007,28.8542,28.7855,28.8389,370500.0
2011-05-12 09:50:00,37.77,37.79,37.75,37.77,276400.0,28.8389,28.8542,28.8237,28.8389,276400.0
2011-05-12 09:55:00,37.77,37.8,37.71,37.79,235800.0,28.8389,28.8618,28.7931,28.8542,235800.0
2011-05-12 10:00:00,37.79,37.83,37.72,37.75,337900.0,28.8542,28.8847,28.8007,28.8237,337900.0
2011-05-12 10:05:00,37.75,37.88,37.71,37.87,563100.0,28.8237,28.9229,28.7931,28.9153,563100.0
2011-05-12 10:10:00,37.88,37.94,37.86,37.93,276900.0,28.9229,28.9687,28.9076,28.9611,276900.0
2011-05-12 10:15:00,37.93,37.98,37.89,37.9,151700.0,28.9611,28.9993,28.9306,28.9382,151700.0
2011-05-12 10:20:00,37.9,37.93,37.86,37.88,73100.0,28.9382,28.9611,28.9076,28.9229,73100.0
2011-05-12 10:25:00,37.87,37.91,37.86,37.87,81600.0,28.9153,28.9458,28.9076,28.9153,81600.0
2011-05-12 10:30:00,37.88,37.92,37.84,37.87,307100.0,28.9229,28.9535,28.8924,28.9153,307100.0
2011-05-12 10:35:00,37.88,37.89,37.84,37.87,163000.0,28.9229,28.9306,28.8924,28.9153,163000.0
2011-05-12 10:40:00,37.87,37.88,37.82,37.82,51600.0,28.9153,28.9229,28.8771,28.8771,51600.0
2011-05-12 10:45:00,37.82,37.85,37.8,37.84,175000.0,28.8771,28.9,28.8618,28.8924,175000.0
2011-05-12 10:50:00,37.84,37.85,37.77,37.81,65900.0,28.8924,28.9,28.8389,28.8695,65900.0
2011-05-12 10:55:00,37.81,37.86,37.8,37.83,78400.0,28.8695,28.9076,28.8618,28.8847,78400.0
2011-05-12 11:00:00,37.83,37.91,37.8,37.89,141900.0,28.8847,28.9458,28.8618,28.9306,141900.0
2011-05-12 11:05:00,37.89,37.89,37.84,37.84,92500.0,28.9306,28.9306,28.8924,28.8924,92500.0
2011-05-12 11:10:00,37.84,37.91,37.84,37.91,232200.0,28.8924,28.9458,28.8924,28.9458,232200.0
2011-05-12 11:15:00,37.92,37.94,37.9,37.93,162600.0,28.9535,28.9687,28.9382,28.9611,162600.0
2011-05-12 11:20:00,37.93,37.98,37.91,37.97,72000.0,28.9611,28.9993,28.9458,28.9916,72000.0
2011-05-12 11:25:00,37.98,38.01,37.97,37.99,512200.0,28.9993,29.0222,28.9916,29.0069,512200.0
2011-05-12 11:30:00,38.0,38.03,38.0,38.01,229400.0,29.0145,29.0374,29.0145,29.0222,229400.0
2011-05-12 11:35:00,38.02,38.04,38.0,38.03,171800.0,29.0298,29.0451,29.0145,29.0374,171800.0
2011-05-12 11:40:00,38.04,38.07,38.03,38.04,206700.0,29.0451,29.068,29.0374,29.0451,206700.0
2011-05-12 11:45:00,38.04,38.05,38.0,38.03,107000.0,29.0451,29.0527,29.0145,29.0374,107000.0
2011-05-12 11:50:00,38.04,38.07,38.02,38.05,83200.0,29.0451,29.068,29.0298,29.0527,83200.0
2011-05-12 11:55:00,38.05,38.05,38.0,38.01,101000.0,29.0527,29.0527,29.0145,29.0222,101000.0
2011-05-12 12:00:00,38.0,38.02,37.98,37.99,290800.0,29.0145,29.0298,28.9993,29.0069,290800.0
2011-05-12 12:05:00,37.99,37.99,37.95,37.96,266900.0,29.0069,29.0069,28.9764,28.984,266900.0
2011-05-12 12:10:00,37.95,37.96,37.94,37.96,164700.0,28.9764,28.984,28.9687,28.984,164700.0
2011-05-12 12:15:00,37.96,37.98,37.95,37.98,70300.0,28.984,28.9993,28.9764,28.9993,70300.0
2011-05-12 12:20:00,37.97,38.0,37.97,38.0,54000.0,28.9916,29.0145,28.9916,29.0145,54000.0
2011-05-12 12:25:00,38.0,38.02,37.98,38.01,33900.0,29.0145,29.0298,28.9993,29.0222,33900.0
2011-05-12 12:30:00,38.02,38.03,38.01,38.02,55400.0,29.0298,29.0374,29.0222,29.0298,55400.0
2011-05-12 12:35:00,38.02,38.04,38.01,38.02,136900.0,29.0298,29.0451,29.0222,29.0298,136900.0
2011-05-12 12:40:00,38.02,38.03,37.98,37.99,57500.0,29.0298,29.0374,28.9993,29.0069,57500.0
2011-05-12 12:45:00,37.99,38.01,37.99,38.0,29800.0,29.0069,29.0222,29.0069,29.0145,29800.0
2011-05-12 12:50:00,37.99,38.02,37.99,38.0,149000.0,29.0069,29.0298,29.0069,29.0145,149000.0
2011-05-12 12:55:00,38.0,38.07,38.0,38.06,143600.0,29.0145,29.068,29.0145,29.0604,143600.0
2011-05-12 13:00:00,38.06,38.17,38.06,38.16,313600.0,29.0604,29.1443,29.0604,29.1367,313600.0
2011-05-12 13:05:00,38.17,38.18,38.13,38.13,493700.0,29.1443,29.152,29.1138,29.1138,493700.0
2011-05-12 13:10:00,38.13,38.17,38.11,38.17,333100.0,29.1138,29.1443,29.0985,29.1443,333100.0
2011-05-12 13:15:00,38.17,38.2,38.17,38.19,158100.0,29.1443,29.1672,29.1443,29.1596,158100.0
2011-05-12 13:20:00,38.19,38.23,38.19,38.2,243100.0,29.1596,29.1902,29.1596,29.1672,243100.0
2011-05-12 13:25:00,38.2,38.2,38.16,38.17,75400.0,29.1672,29.1672,29.1367,29.1443,75400.0
2011-05-12 13:30:00,38.18,38.19,38.15,38.18,95600.0,29.152,29.1596,29.1291,29.152,95600.0
2011-05-12 13:35:00,38.18,38.22,38.17,38.19,161100.0,29.152,29.1825,29.1443,29.1596,161100.0
2011-05-12 13:40:00,38.19,38.2,38.14,38.16,119300.0,29.1596,29.1672,29.1214,29.1367,119300.0
2011-05-12 13:45:00,38.16,38.16,38.14,38.16,66900.0,29.1367,29.1367,29.1214,29.1367,66900.0
2011-05-12 13:50:00,38.16,38.2,38.16,38.2,107500.0,29.1367,29.1672,29.1367,29.1672,107500.0
2011-05-12 13:55:00,38.19,38.2,38.16,38.16,96800.0,29.1596,29.1672,29.1367,29.1367,96800.0
2011-05-12 14:00:00,38.17,38.18,38.16,38.18,67300.0,29.1443,29.152,29.1367,29.152,67300.0
2011-05-12 14:05:00,38.18,38.26,38.18,38.21,330100.0,29.152,29.2131,29.152,29.1749,330100.0
2011-05-12 14:10:00,38.22,38.23,38.19,38.19,108900.0,29.1825,29.1902,29.1596,29.1596,108900.0
2011-05-12 14:15:00,38.19,38.21,38.14,38.17,109800.0,29.1596,29.1749,29.1214,29.1443,109800.0
2011-05-12 14:20:00,38.17,38.18,38.14,38.14,239000.0,29.1443,29.152,29.1214,29.1214,239000.0
2011-05-12 14:25:00,38.15,38.16,38.13,38.16,89600.0,29.1291,29.1367,29.1138,29.1367,89600.0
2011-05-12 14:30:00,38.15,38.15,38.1,38.14,76100.0,29.1291,29.1291,29.0909,29.1214,76100.0
2011-05-12 14:35:00,38.14,38.16,38.13,38.14,81100.0,29.1214,29.1367,29.1138,29.1214,81100.0
2011-05-12 14:40:00,38.14,38.15,38.12,38.15,130200.0,29.1214,29.1291,29.1062,29.1291,130200.0
2011-05-12 14:45:00,38.15,38.17,38.13,38.15,121800.0,29.1291,29.1443,29.1138,29.1291,121800.0
2011-05-12 14:50:00,38.15,38.15,38.1,38.1,184200.0,29.1291,29.1291,29.0909,29.0909,184200.0
2011-05-12 14:55:00,38.11,38.12,38.09,38.11,136000.0,29.0985,29.1062,29.0833,29.0985,136000.0
2011-05-12 15:00:00,38.1,38.13,38.08,38.11,113400.0,29.0909,29.1138,29.0756,29.0985,113400.0
2011-05-12 15:05:00,38.1,38.15,38.1,38.13,63800.0,29.0909,29.1291,29.0909,29.1138,63800.0
2011-05-12 15:10:00,38.13,38.14,38.1,38.1,64700.0,29.1138,29.1214,29.0909,29.0909,64700.0
2011-05-12 15:15:00,38.1,38.16,38.1,38.13,238800.0,29.0909,29.1367,29.0909,29.1138,238800.0
2011-05-12 15:20:00,38.12,38.15,38.08,38.08,189700.0,29.1062,29.1291,29.0756,29.0756,189700.0
2011-05-12 15:25:00,38.09,38.12,38.06,38.11,149100.0,29.0833,29.1062,29.0604,29.0985,149100.0
2011-05-12 15:30:00,38.11,38.11,38.07,38.09,110000.0,29.0985,29.0985,29.068,29.0833,110000.0
2011-05-12 15:35:00,38.09,38.11,38.06,38.1,705200.0,29.0833,29.0985,29.0604,29.0909,705200.0
2011-05-12 15:40:00,38.11,38.13,38.08,38.13,285600.0,29.0985,29.1138,29.0756,29.1138,285600.0
2011-05-12 15:45:00,38.13,38.15,38.12,38.14,286800.0,29.1138,29.1291,29.1062,29.1214,286800.0
2011-05-12 15:50:00,38.15,38.16,38.13,38.13,356800.0,29.1291,29.1367,29.1138,29.1138,356800.0
2011-05-12 15:55:00,38.13,38.14,38.11,38.12,521500.0,29.1138,29.1214,29.0985,29.1062,521500.0
2011-05-13 09:30:00,38.24,38.28,38.18,38.18,124900.0,29.1978,29.2283,29.152,29.152,124900.0
2011-05-13 09:35:00,38.19,38.21,38.13,38.13,403700.0,29.1596,29.1749,29.1138,29.1138,403700.0
2011-05-13 09:40:00,38.13,38.16,38.08,38.09,562400.0,29.1138,29.1367,29.0756,29.0833,562400.0
2011-05-13 09:45:00,38.09,38.12,38.05,38.1,374300.0,29.0833,29.1062,29.0527,29.0909,374300.0
2011-05-13 09:50:00,38.09,38.1,38.05,38.09,140100.0,29.0833,29.0909,29.0527,29.0833,140100.0
2011-05-13 09:55:00,38.09,38.14,38.04,38.04,176900.0,29.0833,29.1214,29.0451,29.0451,176900.0
2011-05-13 10:00:00,38.04,38.08,37.95,37.97,203700.0,29.0451,29.0756,28.9764,28.9916,203700.0
2011-05-13 10:05:00,37.97,37.99,37.91,37.93,201700.0,28.9916,29.0069,28.9458,28.9611,201700.0
2011-05-13 10:10:00,37.93,38.01,37.91,38.0,238700.0,28.9611,29.0222,28.9458,29.0145,238700.0
2011-05-13 10:15:00,38.0,38.08,38.0,38.08,98900.0,29.0145,29.0756,29.0145,29.0756,98900.0
2011-05-13 10:20:00,38.08,38.08,38.02,38.02,106100.0,29.0756,29.0756,29.0298,29.0298,106100.0
2011-05-13 10:25:00,38.03,38.07,38.0,38.05,203700.0,29.0374,29.068,29.0145,29.0527,203700.0
2011-05-13 10:30:00,38.05,38.13,38.04,38.13,599900.0,29.0527,29.1138,29.0451,29.1138,599900.0
2011-05-13 10:35:00,38.13,38.15,38.11,38.14,145900.0,29.1138,29.1291,29.0985,29.1214,145900.0
2011-05-13 10:40:00,38.15,38.18,38.13,38.14,82800.0,29.1291,29.152,29.1138,29.1214,82800.0
2011-05-13 10:45:00,38.13,38.15,38.09,38.13,58900.0,29.1138,29.1291,29.0833,29.1138,58900.0
2011-05-13 10:50:00,38.13,38.15,38.09,38.12,66400.0,29.1138,29.1291,29.0833,29.1062,66400.0
2011-05-13 10:55:00,38.12,38.12,38.05,38.06,309500.0,29.1062,29.1062,29.0527,29.0604,309500.0
2011-05-13 11:00:00,38.06,38.07,37.98,37.98,122500.0,29.0604,29.068,28.9993,28.9993,122500.0
2011-05-13 11:05:00,37.98,38.02,37.94,37.98,173400.0,28.9993,29.0298,28.9687,28.9993,173400.0
2011-05-13 11:10:00,37.98,37.99,37.94,37.97,176700.0,28.9993,29.0069,28.9687,28.9916,176700.0
2011-05-13 11:15:00,37.96,37.98,37.89,37.91,159900.0,28.984,28.9993,28.9306,28.9458,159900.0
2011-05-13 11:20:00,37.91,37.92,37.85,37.85,182500.0,28.9458,28.9535,28.9,28.9,182500.0
2011-05-13 11:25:00,37.85,37.9,37.84,37.88,90800.0,28.9,28.9382,28.8924,28.9229,90800.0
2011-05-13 11:30:00,37.87,37.89,37.86,37.87,587100.0,28.9153,28.9306,28.9076,28.9153,587100.0
2011-05-13 11:35:00,37.87,37.9,37.86,37.87,281300.0,28.9153,28.9382,28.9076,28.9153,281300.0
2011-05-13 11:40:00,37.88,37.9,37.85,37.86,50800.0,28.9229,28.9382,28.9,28.9076,50800.0
2011-05-13 11:45:00,37.86,37.91,37.83,37.88,91800.0,28.9076,28.9458,28.8847,28.9229,91800.0
2011-05-13 11:50:00,37.87,37.91,37.86,37.86,70400.0,28.9153,28.9458,28.9076,28.9076,70400.0
2011-05-13 11:55:00,37.86,37.88,37.79,37.82,601600.0,28.9076,28.9229,28.8542,28.8771,601600.0
2011-05-13 12:00:00,37.81,37.84,37.78,37.79,343000.0,28.8695,28.8924,28.8466,28.8542,343000.0
2011-05-13 12:05:00,37.79,37.8,37.66,37.66,728100.0,28.8542,28.8618,28.7549,28.7549,728100.0
2011-05-13 12:10:00,37.66,37.71,37.59,37.6,193300.0,28.7549,28.7931,28.7015,28.7091,193300.0
2011-05-13 12:15:00,37.59,37.64,37.58,37.62,484200.0,28.7015,28.7397,28.6939,28.7244,484200.0
2011-05-13 12:20:00,37.62,37.65,37.59,37.63,161500.0,28.7244,28.7473,28.7015,28.732,161500.0
2011-05-13 12:25:00,37.62,37.65,37.59,37.65,689600.0,28.7244,28.7473,28.7015,28.7473,689600.0
2011-05-13 12:30:00,37.64,37.68,37.62,37.67,154500.0,28.7397,28.7702,28.7244,28.7626,154500.0
2011-05-13 12:35:00,37.67,37.69,37.65,37.66,82600.0,28.7626,28.7778,28.7473,28.7549,82600.0
2011-05-13 12:40:00,37.66,37.67,37.64,37.67,162900.0,28.7549,28.7626,28.7397,28.7626,162900.0
2011-05-13 12:45:00,37.67,37.71,37.66,37.7,231300.0,28.7626,28.7931,28.7549,28.7855,231300.0
2011-05-13 12:50:00,37.69,37.71,37.67,37.68,118900.0,28.7778,28.7931,28.7626,28.7702,118900.0
2011-05-13 12:55:00,37.69,37.7,37.64,37.66,137100.0,28.7778,28.7855,28.7397,28.7549,137100.0
2011-05-13 13:00:00,37.66,37.71,37.65,37.68,152100.0,28.7549,28.7931,28.7473,28.7702,152100.0
2011-05-13 13:05:00,37.68,37.68,37.63,37.66,619200.0,28.7702,28.7702,28.732,28.7549,619200.0
2011-05-13 13:10:00,37.66,37.7,37.66,37.69,118700.0,28.7549,28.7855,28.7549,28.7778,118700.0
2011-05-13 13:15:00,37.68,37.7,37.67,37.69,34300.0,28.7702,28.7855,28.7626,28.7778,34300.0
2011-05-13 13:20:00,37.69,37.73,37.69,37.72,45300.0,28.7778,28.8084,28.7778,28.8007,45300.0
2011-05-13 13:25:00,37.72,37.72,37.68,37.69,34400.0,28.8007,28.8007,28.7702,28.7778,34400.0
2011-05-13 13:30:00,37.69,37.7,37.66,37.69,34800.0,28.7778,28.7855,28.7549,28.7778,34800.0
2011-05-13 13:35:00,37.68,37.68,37.65,37.65,94400.0,28.7702,28.7702,28.7473,28.7473,94400.0
2011-05-13 13:40:00,37.65,37.66,37.62,37.64,295300.0,28.7473,28.7549,28.7244,28.7397,295300.0
2011-05-13 13:45:00,37.65,37.69,37.65,37.67,77900.0,28.7473,28.7778,28.7473,28.7626,77900.0
2011-05-13 13:50:00,37.67,37.68,37.63,37.63,81300.0,28.7626,28.7702,28.732,28.732,81300.0
2011-05-13 13:55:00,37.63,37.66,37.63,37.65,114900.0,28.732,28.7549,28.732,28.7473,114900.0
2011-05-13 14:00:00,37.65,37.67,37.64,37.66,71800.0,28.7473,28.7626,28.7397,28.7549,71800.0
2011-05-13 14:05:00,37.67,37.71,37.66,37.7,547800.0,28.7626,28.7931,28.7549,28.7855,547800.0
2011-05-13 14:10:00,37.71,37.74,37.69,37.74,81500.0,28.7931,28.816,28.7778,28.816,81500.0
2011-05-13 14:15:00,37.73,37.76,37.72,37.75,409200.0,28.8084,28.8313,28.8007,28.8237,409200.0
2011-05-13 14:20:00,37.75,37.79,37.75,37.77,224400.0,28.8237,28.8542,28.8237,28.8389,224400.0
2011-05-13 14:25:00,37.77,37.78,37.76,37.78,139400.0,28.8389,28.8466,28.8313,28.8466,139400.0
2011-05-13 14:30:00,37.78,37.81,37.77,37.79,185400.0,28.8466,28.8695,28.8389,28.8542,185400.0
2011-05-13 14:35:00,37.78,37.8,37.76,37.79,161400.0,28.8466,28.8618,28.8313,28.8542,161400.0
2011-05-13 14:40:00,37.79,37.8,37.77,37.77,124700.0,28.8542,28.8618,28.8389,28.8389,124700.0
2011-05-13 14:45:00,37.77,37.79,37.76,37.77,55600.0,28.8389,28.8542,28.8313,28.8389,55600.0
2011-05-13 14:50:00,37.77,37.8,37.77,37.77,272100.0,28.8389,28.8618,28.8389,28.8389,272100.0
2011-05-13 14:55:00,37.78,37.78,37.72,37.73,256900.0,28.8466,28.8466,28.8007,28.8084,256900.0
2011-05-13 15:00:00,37.73,37.74,37.71,37.72,62500.0,28.8084,28.816,28.7931,28.8007,62500.0
2011-05-13 15:05:00,37.72,37.76,37.72,37.74,231600.0,28.8007,28.8313,28.8007,28.816,231600.0
2011-05-13 15:10:00,37.74,37.76,37.74,37.76,69300.0,28.816,28.8313,28.816,28.8313,69300.0
2011-05-13 15:15:00,37.75,37.75,37.71,37.71,226100.0,28.8237,28.8237,28.7931,28.7931,226100.0
2011-05-13 15:20:00,37.7,37.72,37.69,37.71,145700.0,28.7855,28.8007,28.7778,28.7931,145700.0
2011-05-13 15:25:00,37.71,37.71,37.64,37.67,285500.0,28.7931,28.7931,28.7397,28.7626,285500.0
2011-05-13 15:30:00,37.67,37.7,37.67,37.68,152400.0,28.7626,28.7855,28.7626,28.7702,152400.0
2011-05-13 15:35:00,37.68,37.73,37.67,37.68,251900.0,28.7702,28.8084,28.7626,28.7702,251900.0
2011-05-13 15:40:00,37.69,37.7,37.67,37.68,517700.0,28.7778,28.7855,28.7626,28.7702,517700.0
2011-05-13 15:45:00,37.69,37.69,37.67,37.68,282500.0,28.7778,28.7778,28.7626,28.7702,282500.0
2011-05-13 15:50:00,37.68,37.68,37.63,37.66,1387900.0,28.7702,28.7702,28.732,28.7549,1387900.0
2011-05-13 15:55:00,37.66,37.69,37.66,37.69,1119300.0,28.7549,28.7778,28.7549,28.7778,1119300.0
2011-05-16 09:30:00,37.5,37.56,37.46,37.49,236600.0,28.6328,28.6786,28.6022,28.6251,236600.0
2011-05-16 09:35:00,37.49,37.59,37.49,37.57,597500.0,28.6251,28.7015,28.6251,28.6862,597500.0
2011-05-16 09:40:00,37.57,37.63,37.55,37.6,1576500.0,28.6862,28.732,28.6709,28.7091,1576500.0
2011-05-16 09:45:00,37.6,37.61,37.5,37.51,637600.0,28.7091,28.7168,28.6328,28.6404,637600.0
2011-05-16 09:50:00,37.52,37.56,37.48,37.53,454700.0,28.648,28.6786,28.6175,28.6557,454700.0
2011-05-16 09:55:00,37.54,37.55,37.45,37.5,187700.0,28.6633,28.6709,28.5946,28.6328,187700.0
2011-05-16 10:00:00,37.49,37.6,37.48,37.57,319900.0,28.6251,28.7091,28.6175,28.6862,319900.0
2011-05-16 10:05:00,37.56,37.62,37.55,37.56,358900.0,28.6786,28.7244,28.6709,28.6786,358900.0
2011-05-16 10:10:00,37.57,37.59,37.51,37.51,569100.0,28.6862,28.7015,28.6404,28.6404,569100.0
2011-05-16 10:15:00,37.51,37.58,37.51,37.58,260300.0,28.6404,28.6939,28.6404,28.6939,260300.0
2011-05-16 10:20:00,37.57,37.63,37.56,37.59,505100.0,28.6862,28.732,28.6786,28.7015,505100.0
2011-05-16 10:25:00,37.59,37.64,37.57,37.58,200400.0,28.7015,28.7397,28.6862,28.6939,200400.0
2011-05-16 10:30:00,37.59,37.61,37.57,37.58,50200.0,28.7015,28.7168,28.6862,28.6939,50200.0
2011-05-16 10:35:00,37.58,37.62,37.56,37.58,193600.0,28.6939,28.7244,28.6786,28.6939,193600.0
2011-05-16 10:40:00,37.58,37.64,37.56,37.64,111700.0,28.6939,28.7397,28.6786,28.7397,111700.0
2011-05-16 10:45:00,37.64,37.66,37.62,37.62,417400.0,28.7397,28.7549,28.7244,28.7244,417400.0
2011-05-16 10:50:00,37.62,37.72,37.62,37.72,192300.0,28.7244,28.8007,28.7244,28.8007,192300.0
2011-05-16 10:55:00,37.71,37.8,37.7,37.79,576600.0,28.7931,28.8618,28.7855,28.8542,576600.0
2011-05-16 11:00:00,37.79,37.86,37.78,37.86,197900.0,28.8542,28.9076,28.8466,28.9076,197900.0
2011-05-16 11:05:00,37.86,37.88,37.82,37.82,66900.0,28.9076,28.9229,28.8771,28.8771,66900.0
2011-05-16 11:10:00,37.82,37.84,37.81,37.83,524600.0,28.8771,28.8924,28.8695,28.8847,524600.0
2011-05-16 11:15:00,37.83,37.86,37.83,37.85,59700.0,28.8847,28.9076,28.8847,28.9,59700.0
2011-05-16 11:20:00,37.84,37.86,37.83,37.84,44000.0,28.8924,28.9076,28.8847,28.8924,44000.0
2011-05-16 11:25:00,37.84,37.84,37.8,37.83,183300.0,28.8924,28.8924,28.8618,28.8847,183300.0
2011-05-16 11:30:00,37.83,37.83,37.81,37.83,120300.0,28.8847,28.8847,28.8695,28.8847,120300.0
2011-05-16 11:35:00,37.83,37.87,37.82,37.87,557800.0,28.8847,28.9153,28.8771,28.9153,557800.0
2011-05-16 11:40:00,37.86,37.87,37.83,37.83,34100.0,28.9076,28.9153,28.8847,28.8847,34100.0
2011-05-16 11:45:00,37.81,37.82,37.77,37.79,70600.0,28.8695,28.8771,28.8389,28.8542,70600.0
2011-05-16 11:50:00,37.79,37.81,37.75,37.75,214700.0,28.8542,28.8695,28.8237,28.8237,214700.0
2011-05-16 11:55:00,37.74,37.81,37.74,37.81,58100.0,28.816,28.8695,28.816,28.8695,58100.0
2011-05-16 12:00:00,37.81,37.82,37.78,37.78,35000.0,28.8695,28.8771,28.8466,28.8466,35000.0
2011-05-16 12:05:00,37.78,37.78,37.75,37.77,60100.0,28.8466,28.8466,28.8237,28.8389,60100.0
2011-05-16 12:10:00,37.76,37.78,37.74,37.77,174100.0,28.8313,28.8466,28.816,28.8389,174100.0
2011-05-16 12:15:00,37.77,37.8,37.76,37.79,31100.0,28.8389,28.8618,28.8313,28.8542,31100.0
2011-05-16 12:20:00,37.79,37.8,37.78,37.78,77600.0,28.8542,28.8618,28.8466,28.8466,77600.0
2011-05-16 12:25:00,37.79,37.8,37.77,37.79,12200.0,28.8542,28.8618,28.8389,28.8542,12200.0
2011-05-16 12:30:00,37.78,37.82,37.78,37.8,38800.0,28.8466,28.8771,28.8466,28.8618,38800.0
2011-05-16 12:35:00,37.79,37.83,37.76,37.82,242000.0,28.8542,28.8847,28.8313,28.8771,242000.0
2011-05-16 12:40:00,37.82,37.84,37.78,37.78,36900.0,28.8771,28.8924,28.8466,28.8466,36900.0
2011-05-16 12:45:00,37.77,37.79,37.76,37.78,143400.0,28.8389,28.8542,28.8313,28.8466,143400.0
2011-05-16 12:50:00,37.77,37.78,37.72,37.75,108700.0,28.8389,28.8466,28.8007,28.8237,108700.0
2011-05-16 12:55:00,37.74,37.74,37.7,37.72,147800.0,28.816,28.816,28.7855,28.8007,147800.0
2011-05-16 13:00:00,37.71,37.71,37.68,37.69,108600.0,28.7931,28.7931,28.7702,28.7778,108600.0
2011-05-16 13:05:00,37.69,37.71,37.68,37.68,85500.0,28.7778,28.7931,28.7702,28.7702,85500.0
2011-05-16 13:10:00,37.68,37.71,37.67,37.7,84600.0,28.7702,28.7931,28.7626,28.7855,84600.0
2011-05-16 13:15:00,37.7,37.73,37.67,37.73,46600.0,28.7855,28.8084,28.7626,28.8084,46600.0
2011-05-16 13:20:00,37.73,37.73,37.7,37.72,54600.0,28.8084,28.8084,28.7855,28.8007,54600.0
2011-05-16 13:25:00,37.72,37.72,37.69,37.71,66700.0,28.8007,28.8007,28.7778,28.7931,66700.0
2011-05-16 13:30:00,37.72,37.76,37.72,37.75,24000.0,28.8007,28.8313,28.8007,28.8237,24000.0
2011-05-16 13:35:00,37.75,37.76,37.73,37.76,30500.0,28.8237,28.8313,28.8084,28.8313,30500.0
2011-05-16 13:40:00,37.75,37.79,37.75,37.77,92800.0,28.8237,28.8542,28.8237,28.8389,92800.0
2011-05-16 13:45:00,37.77,37.79,37.76,37.78,46100.0,28.8389,28.8542,28.8313,28.8466,46100.0
2011-05-16 13:50:00,37.77,37.79,37.76,37.76,16400.0,28.8389,28.8542,28.8313,28.8313,16400.0
2011-05-16 13:55:00,37.76,37.77,37.74,37.75,84900.0,28.8313,28.8389,28.816,28.8237,84900.0
2011-05-16 14:00:00,37.75,37.76,37.73,37.76,91100.0,28.8237,28.8313,28.8084,28.8313,91100.0
2011-05-16 14:05:00,37.76,37.8,37.76,37.8,80300.0,28.8313,28.8618,28.8313,28.8618,80300.0
2011-05-16 14:10:00,37.79,37.8,37.77,37.77,56800.0,28.8542,28.8618,28.8389,28.8389,56800.0
2011-05-16 14:15:00,37.77,37.79,37.74,37.76,79300.0,28.8389,28.8542,28.816,28.8313,79300.0
2011-05-16 14:20:00,37.76,37.77,37.7,37.72,41300.0,28.8313,28.8389,28.7855,28.8007,41300.0
2011-05-16 14:25:00,37.72,37.72,37.65,37.66,76900.0,28.8007,28.8007,28.7473,28.7549,76900.0
2011-05-16 14:30:00,37.66,37.69,37.65,37.66,164700.0,28.7549,28.7778,28.7473,28.7549,164700.0
2011-05-16 14:35:00,37.66,37.66,37.62,37.65,259900.0,28.7549,28.7549,28.7244,28.7473,259900.0
2011-05-16 14:40:00,37.65,37.66,37.61,37.65,96700.0,28.7473,28.7549,28.7168,28.7473,96700.0
2011-05-16 14:45:00,37.64,37.67,37.63,37.67,53700.0,28.7397,28.7626,28.732,28.7626,53700.0
2011-05-16 14:50:00,37.68,37.68,37.63,37.64,60700.0,28.7702,28.7702,28.732,28.7397,60700.0
2011-05-16 14:55:00,37.64,37.68,37.63,37.65,109700.0,28.7397,28.7702,28.732,28.7473,109700.0
2011-05-16 15:00:00,37.65,37.69,37.65,37.69,43200.0,28.7473,28.7778,28.7473,28.7778,43200.0
2011-05-16 15:05:00,37.69,37.71,37.68,37.69,127600.0,28.7778,28.7931,28.7702,28.7778,127600.0
2011-05-16 15:10:00,37.68,37.69,37.63,37.66,45700.0,28.7702,28.7778,28.732,28.7549,45700.0
2011-05-16 15:15:00,37.65,37.68,37.64,37.66,71300.0,28.7473,28.7702,28.7397,28.7549,71300.0
2011-05-16 15:20:00,37.66,37.67,37.64,37.64,213800.0,28.7549,28.7626,28.7397,28.7397,213800.0
2011-05-16 15:25:00,37.64,37.67,37.61,37.62,169300.0,28.7397,28.7626,28.7168,28.7244,169300.0
2011-05-16 15:30:00,37.63,37.65,37.61,37.64,419000.0,28.732,28.7473,28.7168,28.7397,419000.0
2011-05-16 15:35:00,37.64,37.64,37.6,37.6,148000.0,28.7397,28.7397,28.7091,28.7091,148000.0
2011-05-16 15:40:00,37.6,37.61,37.54,37.54,188400.0,28.7091,28.7168,28.6633,28.6633,188400.0
2011-05-16 15:45:00,37.54,37.54,37.5,37.53,482300.0,28.6633,28.6633,28.6328,28.6557,482300.0
2011-05-16 15:50:00,37.54,37.58,37.51,37.57,351900.0,28.6633,28.6939,28.6404,28.6862,351900.0
2011-05-16 15:55:00,37.56,37.57,37.53,37.55,1130400.0,28.6786,28.6862,28.6557,28.6709,1130400.0
2011-05-17 09:30:00,37.33,37.4,37.25,37.31,1518700.0,28.503,28.5564,28.4419,28.4877,1518700.0
2011-05-17 09:35:00,37.31,37.37,37.3,37.33,540200.0,28.4877,28.5335,28.4801,28.503,540200.0
2011-05-17 09:40:00,37.33,37.38,37.29,37.35,551700.0,28.503,28.5411,28.4724,28.5182,551700.0
2011-05-17 09:45:00,37.35,37.38,37.34,37.36,462800.0,28.5182,28.5411,28.5106,28.5259,462800.0
2011-05-17 09:50:00,37.35,37.35,37.3,37.34,387700.0,28.5182,28.5182,28.4801,28.5106,387700.0
2011-05-17 09:55:00,37.34,37.38,37.34,37.35,167500.0,28.5106,28.5411,28.5106,28.5182,167500.0
2011-05-17 10:00:00,37.35,37.35,37.25,37.26,256500.0,28.5182,28.5182,28.4419,28.4495,256500.0
2011-05-17 10:05:00,37.26,37.28,37.19,37.22,477600.0,28.4495,28.4648,28.3961,28.419,477600.0
2011-05-17 10:10:00,37.22,37.26,37.2,37.23,468800.0,28.419,28.4495,28.4037,28.4266,468800.0
2011-05-17 10:15:00,37.24,37.38,37.24,37.34,650600.0,28.4342,28.5411,28.4342,28.5106,650600.0
2011-05-17 10:20:00,37.34,37.36,37.3,37.33,148500.0,28.5106,28.5259,28.4801,28.503,148500.0
2011-05-17 10:25:00,37.34,37.39,37.32,37.36,394600.0,28.5106,28.5488,28.4953,28.5259,394600.0
2011-05-17 10:30:00,37.36,37.4,37.34,37.35,96200.0,28.5259,28.5564,28.5106,28.5182,96200.0
2011-05-17 10:35:00,37.35,37.37,37.31,37.33,58600.0,28.5182,28.5335,28.4877,28.503,58600.0
2011-05-17 10:40:00,37.34,37.36,37.31,37.32,336100.0,28.5106,28.5259,28.4877,28.4953,336100.0
2011-05-17 10:45:00,37.31,37.31,37.24,37.26,192600.0,28.4877,28.4877,28.4342,28.4495,192600.0
2011-05-17 10:50:00,37.26,37.26,37.21,37.22,287700.0,28.4495,28.4495,28.4113,28.419,287700.0
2011-05-17 10:55:00,37.22,37.25,37.18,37.19,317500.0,28.419,28.4419,28.3884,28.3961,317500.0
2011-05-17 11:00:00,37.19,37.19,37.07,37.13,971200.0,28.3961,28.3961,28.3044,28.3503,971200.0
2011-05-17 11:05:00,37.13,37.13,37.01,37.04,832500.0,28.3503,28.3503,28.2586,28.2815,832500.0
2011-05-17 11:10:00,37.04,37.1,37.03,37.09,466000.0,28.2815,28.3274,28.2739,28.3197,466000.0
2011-05-17 11:15:00,37.09,37.09,36.99,37.04,355400.0,28.3197,28.3197,28.2434,28.2815,355400.0
2011-05-17 11:20:00,37.05,37.12,37.05,37.07,402200.0,28.2892,28.3426,28.2892,28.3044,402200.0
2011-05-17 11:25:00,37.07,37.09,37.01,37.04,619000.0,28.3044,28.3197,28.2586,28.2815,619000.0
2011-05-17 11:30:00,37.04,37.06,36.92,36.93,1707600.0,28.2815,28.2968,28.1899,28.1976,1707600.0
2011-05-17 11:35:00,36.93,36.96,36.88,36.89,735000.0,28.1976,28.2205,28.1594,28.167,735000.0
2011-05-17 11:40:00,36.88,36.93,36.88,36.93,633300.0,28.1594,28.1976,28.1594,28.1976,633300.0
2011-05-17 11:45:00,36.92,37.0,36.92,37.0,874400.0,28.1899,28.251,28.1899,28.251,874400.0
2011-05-17 11:50:00,37.0,37.01,36.97,36.98,358900.0,28.251,28.2586,28.2281,28.2357,358900.0
2011-05-17 11:55:00,36.98,37.03,36.98,37.01,198600.0,28.2357,28.2739,28.2357,28.2586,198600.0
2011-05-17 12:00:00,37.02,37.05,37.01,37.04,153700.0,28.2663,28.2892,28.2586,28.2815,153700.0
2011-05-17 12:05:00,37.04,37.06,37.02,37.03,66100.0,28.2815,28.2968,28.2663,28.2739,66100.0
2011-05-17 12:10:00,37.03,37.1,37.02,37.09,248900.0,28.2739,28.3274,28.2663,28.3197,248900.0
2011-05-17 12:15:00,37.09,37.11,37.08,37.08,150100.0,28.3197,28.335,28.3121,28.3121,150100.0
2011-05-17 12:20:00,37.08,37.12,37.08,37.1,168000.0,28.3121,28.3426,28.3121,28.3274,168000.0
2011-05-17 12:25:00,37.1,37.1,37.03,37.04,95700.0,28.3274,28.3274,28.2739,28.2815,95700.0
2011-05-17 12:30:00,37.04,37.07,36.99,37.05,392000.0,28.2815,28.3044,28.2434,28.2892,392000.0
2011-05-17 12:35:00,37.03,37.04,37.0,37.02,161800.0,28.2739,28.2815,28.251,28.2663,161800.0
2011-05-17 12:40:00,37.02,37.08,37.02,37.07,470500.0,28.2663,28.3121,28.2663,28.3044,470500.0
2011-05-17 12:45:00,37.07,37.07,36.94,36.94,219600.0,28.3044,28.3044,28.2052,28.2052,219600.0
2011-05-17 12:50:00,36.94,36.96,36.91,36.93,517800.0,28.2052,28.2205,28.1823,28.1976,517800.0
2011-05-17 12:55:00,36.93,36.96,36.9,36.96,384200.0,28.1976,28.2205,28.1746,28.2205,384200.0
2011-05-17 13:00:00,36.95,36.98,36.94,36.97,197500.0,28.2128,28.2357,28.2052,28.2281,197500.0
2011-05-17 13:05:00,36.97,36.98,36.94,36.96,139900.0,28.2281,28.2357,28.2052,28.2205,139900.0
2011-05-17 13:10:00,36.96,37.0,36.94,36.99,74500.0,28.2205,28.251,28.2052,28.2434,74500.0
2011-05-17 13:15:00,36.98,37.02,36.98,37.0,110600.0,28.2357,28.2663,28.2357,28.251,110600.0
2011-05-17 13:20:00,37.0,37.01,36.97,37.01,95300.0,28.251,28.2586,28.2281,28.2586,95300.0
2011-05-17 13:25:00,37.0,37.05,37.0,37.03,91200.0,28.251,28.2892,28.251,28.2739,91200.0
2011-05-17 13:30:00,37.04,37.06,37.0,37.0,104600.0,28.2815,28.2968,28.251,28.251,104600.0
2011-05-17 13:35:00,37.01,37.04,36.99,37.0,91800.0,28.2586,28.2815,28.2434,28.251,91800.0
2011-05-17 13:40:00,37.0,37.03,36.99,37.03,194500.0,28.251,28.2739,28.2434,28.2739,194500.0
2011-05-17 13:45:00,37.03,37.06,37.02,37.03,137400.0,28.2739,28.2968,28.2663,28.2739,137400.0
2011-05-17 13:50:00,37.03,37.05,37.0,37.0,198100.0,28.2739,28.2892,28.251,28.251,198100.0
2011-05-17 13:55:00,37.0,37.04,37.0,37.04,86100.0,28.251,28.2815,28.251,28.2815,86100.0
2011-05-17 14:00:00,37.04,37.1,37.04,37.09,250100.0,28.2815,28.3274,28.2815,28.3197,250100.0
2011-05-17 14:05:00,37.08,37.09,37.03,37.03,1174300.0,28.3121,28.3197,28.2739,28.2739,1174300.0
2011-05-17 14:10:00,37.03,37.04,37.0,37.02,106200.0,28.2739,28.2815,28.251,28.2663,106200.0
2011-05-17 14:15:00,37.02,37.03,36.99,37.0,137700.0,28.2663,28.2739,28.2434,28.251,137700.0
2011-05-17 14:20:00,37.01,37.01,36.97,36.97,78200.0,28.2586,28.2586,28.2281,28.2281,78200.0
2011-05-17 14:25:00,36.97,37.0,36.96,36.98,64300.0,28.2281,28.251,28.2205,28.2357,64300.0
2011-05-17 14:30:00,36.98,37.01,36.98,36.99,128600.0,28.2357,28.2586,28.2357,28.2434,128600.0
2011-05-17 14:35:00,36.99,36.99,36.98,36.99,99300.0,28.2434,28.2434,28.2357,28.2434,99300.0
2011-05-17 14:40:00,36.98,36.99,36.91,36.91,368900.0,28.2357,28.2434,28.1823,28.1823,368900.0
2011-05-17 14:45:00,36.91,36.96,36.89,36.95,848200.0,28.1823,28.2205,28.167,28.2128,848200.0
2011-05-17 14:50:00,36.95,37.0,36.95,36.98,345000.0,28.2128,28.251,28.2128,28.2357,345000.0
2011-05-17 14:55:00,36.98,37.09,36.97,37.08,312600.0,28.2357,28.3197,28.2281,28.3121,312600.0
2011-05-17 15:00:00,37.09,37.09,37.06,37.07,285700.0,28.3197,28.3197,28.2968,28.3044,285700.0
2011-05-17 15:05:00,37.06,37.08,36.99,37.02,472800.0,28.2968,28.3121,28.2434,28.2663,472800.0
2011-05-17 15:10:00,37.04,37.07,37.03,37.04,378800.0,28.2815,28.3044,28.2739,28.2815,378800.0
2011-05-17 15:15:00,37.03,37.03,36.98,37.0,455700.0,28.2739,28.2739,28.2357,28.251,455700.0
2011-05-17 15:20:00,37.0,37.05,36.98,37.01,409400.0,28.251,28.2892,28.2357,28.2586,409400.0
2011-05-17 15:25:00,37.0,37.01,36.97,36.97,170600.0,28.251,28.2586,28.2281,28.2281,170600.0
2011-05-17 15:30:00,36.98,37.02,36.98,37.02,355500.0,28.2357,28.2663,28.2357,28.2663,355500.0
2011-05-17 15:35:00,37.01,37.05,37.01,37.02,579400.0,28.2586,28.2892,28.2586,28.2663,579400.0
2011-05-17 15:40:00,37.02,37.05,36.98,36.98,556900.0,28.2663,28.2892,28.2357,28.2357,556900.0
2011-05-17 15:45:00,36.98,37.04,36.98,37.02,837900.0,28.2357,28.2815,28.2357,28.2663,837900.0
2011-05-17 15:50:00,37.03,37.03,36.98,37.01,1696600.0,28.2739,28.2739,28.2357,28.2586,1696600.0
2011-05-17 15:55:00,37.0,37.05,37.0,37.04,1693700.0,28.251,28.2892,28.251,28.2815,1693700.0
2011-05-18 09:30:00,37.15,37.15,37.0,37.01,218600.0,28.3655,28.3655,28.251,28.2586,218600.0
2011-05-18 09:35:00,37.02,37.02,36.91,36.98,771400.0,28.2663,28.2663,28.1823,28.2357,771400.0
2011-05-18 09:40:00,36.97,37.09,36.97,37.09,96500.0,28.2281,28.3197,28.2281,28.3197,96500.0
2011-05-18 09:45:00,37.1,37.13,37.08,37.11,162200.0,28.3274,28.3503,28.3121,28.335,162200.0
2011-05-18 09:50:00,37.11,37.11,37.02,37.04,259400.0,28.335,28.335,28.2663,28.2815,259400.0
2011-05-18 09:55:00,37.04,37.05,36.97,36.98,102100.0,28.2815,28.2892,28.2281,28.2357,102100.0
2011-05-18 10:00:00,36.98,37.08,36.97,37.08,317200.0,28.2357,28.3121,28.2281,28.3121,317200.0
2011-05-18 10:05:00,37.08,37.14,37.07,37.13,181900.0,28.3121,28.3579,28.3044,28.3503,181900.0
2011-05-18 10:10:00,37.13,37.14,37.1,37.11,216000.0,28.3503,28.3579,28.3274,28.335,216000.0
2011-05-18 10:15:00,37.11,37.13,37.07,37.13,72400.0,28.335,28.3503,28.3044,28.3503,72400.0
2011-05-18 10:20:00,37.13,37.16,37.1,37.15,278400.0,28.3503,28.3732,28.3274,28.3655,278400.0
2011-05-18 10:25:00,37.16,37.23,37.15,37.23,517900.0,28.3732,28.4266,28.3655,28.4266,517900.0
2011-05-18 10:30:00,37.23,37.27,37.22,37.27,1064700.0,28.4266,28.4572,28.419,28.4572,1064700.0
2011-05-18 10:35:00,37.27,37.36,37.27,37.33,1150100.0,28.4572,28.5259,28.4572,28.503,1150100.0
2011-05-18 10:40:00,37.33,37.34,37.28,37.28,172400.0,28.503,28.5106,28.4648,28.4648,172400.0
2011-05-18 10:45:00,37.29,37.36,37.29,37.34,213100.0,28.4724,28.5259,28.4724,28.5106,213100.0
2011-05-18 10:50:00,37.34,37.35,37.32,37.33,309900.0,28.5106,28.5182,28.4953,28.503,309900.0
2011-05-18 10:55:00,37.33,37.33,37.3,37.32,128200.0,28.503,28.503,28.4801,28.4953,128200.0
2011-05-18 11:00:00,37.31,37.36,37.31,37.35,167700.0,28.4877,28.5259,28.4877,28.5182,167700.0
2011-05-18 11:05:00,37.36,37.37,37.31,37.33,359900.0,28.5259,28.5335,28.4877,28.503,359900.0
2011-05-18 11:10:00,37.33,37.34,37.3,37.33,65300.0,28.503,28.5106,28.4801,28.503,65300.0
2011-05-18 11:15:00,37.33,37.33,37.28,37.31,327300.0,28.503,28.503,28.4648,28.4877,327300.0
2011-05-18 11:20:00,37.31,37.31,37.28,37.29,771300.0,28.4877,28.4877,28.4648,28.4724,771300.0
2011-05-18 11:25:00,37.29,37.34,37.28,37.32,155800.0,28.4724,28.5106,28.4648,28.4953,155800.0
2011-05-18 11:30:00,37.33,37.34,37.3,37.32,27300.0,28.503,28.5106,28.4801,28.4953,27300.0
2011-05-18 11:35:00,37.32,37.33,37.3,37.32,178600.0,28.4953,28.503,28.4801,28.4953,178600.0
2011-05-18 11:40:00,37.32,37.34,37.31,37.32,50600.0,28.4953,28.5106,28.4877,28.4953,50600.0
2011-05-18 11:45:00,37.32,37.32,37.3,37.32,19300.0,28.4953,28.4953,28.4801,28.4953,19300.0
2011-05-18 11:50:00,37.32,37.32,37.3,37.3,20400.0,28.4953,28.4953,28.4801,28.4801,20400.0
2011-05-18 11:55:00,37.31,37.32,37.3,37.31,5100.0,28.4877,28.4953,28.4801,28.4877,5100.0
2011-05-18 12:00:00,37.31,37.34,37.31,37.33,300100.0,28.4877,28.5106,28.4877,28.503,300100.0
2011-05-18 12:05:00,37.33,37.33,37.28,37.3,100800.0,28.503,28.503,28.4648,28.4801,100800.0
2011-05-18 12:10:00,37.3,37.32,37.29,37.31,75000.0,28.4801,28.4953,28.4724,28.4877,75000.0
2011-05-18 12:15:00,37.32,37.33,37.3,37.32,370400.0,28.4953,28.503,28.4801,28.4953,370400.0
2011-05-18 12:20:00,37.32,37.32,37.3,37.31,25200.0,28.4953,28.4953,28.4801,28.4877,25200.0
2011-05-18 12:25:00,37.3,37.32,37.3,37.32,127000.0,28.4801,28.4953,28.4801,28.4953,127000.0
2011-05-18 12:30:00,37.32,37.34,37.32,37.33,92600.0,28.4953,28.5106,28.4953,28.503,92600.0
2011-05-18 12:35:00,37.33,37.33,37.32,37.32,20400.0,28.503,28.503,28.4953,28.4953,20400.0
2011-05-18 12:40:00,37.32,37.35,37.32,37.35,26700.0,28.4953,28.5182,28.4953,28.5182,26700.0
2011-05-18 12:45:00,37.34,37.35,37.33,37.34,91900.0,28.5106,28.5182,28.503,28.5106,91900.0
2011-05-18 12:50:00,37.34,37.34,37.3,37.31,26800.0,28.5106,28.5106,28.4801,28.4877,26800.0
2011-05-18 12:55:00,37.32,37.33,37.32,37.32,15800.0,28.4953,28.503,28.4953,28.4953,15800.0
2011-05-18 13:00:00,37.32,37.36,37.31,37.36,65300.0,28.4953,28.5259,28.4877,28.5259,65300.0
2011-05-18 13:05:00,37.37,37.42,37.37,37.42,625400.0,28.5335,28.5717,28.5335,28.5717,625400.0
2011-05-18 13:10:00,37.42,37.42,37.4,37.41,44900.0,28.5717,28.5717,28.5564,28.5641,44900.0
2011-05-18 13:15:00,37.42,37.43,37.4,37.42,68300.0,28.5717,28.5793,28.5564,28.5717,68300.0
2011-05-18 13:20:00,37.42,37.43,37.42,37.43,41100.0,28.5717,28.5793,28.5717,28.5793,41100.0
2011-05-18 13:25:00,37.43,37.43,37.4,37.4,20100.0,28.5793,28.5793,28.5564,28.5564,20100.0
2011-05-18 13:30:00,37.4,37.43,37.4,37.42,200700.0,28.5564,28.5793,28.5564,28.5717,200700.0
2011-05-18 13:35:00,37.42,37.44,37.42,37.42,30200.0,28.5717,28.587,28.5717,28.5717,30200.0
2011-05-18 13:40:00,37.43,37.43,37.4,37.41,366200.0,28.5793,28.5793,28.5564,28.5641,366200.0
2011-05-18 13:45:00,37.42,37.43,37.42,37.43,7000.0,28.5717,28.5793,28.5717,28.5793,7000.0
2011-05-18 13:50:00,37.43,37.47,37.42,37.46,292000.0,28.5793,28.6099,28.5717,28.6022,292000.0
2011-05-18 13:55:00,37.47,37.52,37.47,37.52,573100.0,28.6099,28.648,28.6099,28.648,573100.0
2011-05-18 14:00:00,37.51,37.52,37.47,37.49,446700.0,28.6404,28.648,28.6099,28.6251,446700.0
2011-05-18 14:05:00,37.49,37.58,37.49,37.56,496000.0,28.6251,28.6939,28.6251,28.6786,496000.0
2011-05-18 14:10:00,37.57,37.58,37.55,37.56,298000.0,28.6862,28.6939,28.6709,28.6786,298000.0
2011-05-18 14:15:00,37.56,37.57,37.53,37.55,300400.0,28.6786,28.6862,28.6557,28.6709,300400.0
2011-05-18 14:20:00,37.55,37.56,37.5,37.51,130400.0,28.6709,28.6786,28.6328,28.6404,130400.0
2011-05-18 14:25:00,37.52,37.53,37.48,37.51,233500.0,28.648,28.6557,28.6175,28.6404,233500.0
2011-05-18 14:30:00,37.5,37.54,37.5,37.53,178100.0,28.6328,28.6633,28.6328,28.6557,178100.0
2011-05-18 14:35:00,37.53,37.54,37.46,37.47,113800.0,28.6557,28.6633,28.6022,28.6099,113800.0
2011-05-18 14:40:00,37.47,37.52,37.47,37.51,120300.0,28.6099,28.648,28.6099,28.6404,120300.0
2011-05-18 14:45:00,37.51,37.52,37.49,37.49,62400.0,28.6404,28.648,28.6251,28.6251,62400.0
2011-05-18 14:50:00,37.5,37.51,37.48,37.49,59000.0,28.6328,28.6404,28.6175,28.6251,59000.0
2011-05-18 14:55:00,37.49,37.51,37.46,37.49,280800.0,28.6251,28.6404,28.6022,28.6251,280800.0
2011-05-18 15:00:00,37.48,37.52,37.48,37.52,313000.0,28.6175,28.648,28.6175,28.648,313000.0
2011-05-18 15:05:00,37.52,37.55,37.51,37.51,586200.0,28.648,28.6709,28.6404,28.6404,586200.0
2011-05-18 15:10:00,37.51,37.53,37.51,37.51,89700.0,28.6404,28.6557,28.6404,28.6404,89700.0
2011-05-18 15:15:00,37.51,37.56,37.51,37.55,285200.0,28.6404,28.6786,28.6404,28.6709,285200.0
2011-05-18 15:20:00,37.56,37.56,37.53,37.54,156900.0,28.6786,28.6786,28.6557,28.6633,156900.0
2011-05-18 15:25:00,37.55,37.57,37.54,37.56,54000.0,28.6709,28.6862,28.6633,28.6786,54000.0
2011-05-18 15:30:00,37.57,37.57,37.54,37.55,516400.0,28.6862,28.6862,28.6633,28.6709,516400.0
2011-05-18 15:35:00,37.56,37.56,37.53,37.54,342000.0,28.6786,28.6786,28.6557,28.6633,342000.0
2011-05-18 15:40:00,37.54,37.55,37.52,37.55,244900.0,28.6633,28.6709,28.648,28.6709,244900.0
2011-05-18 15:45:00,37.55,37.55,37.51,37.52,467000.0,28.6709,28.6709,28.6404,28.648,467000.0
2011-05-18 15:50:00,37.52,37.55,37.51,37.52,362800.0,28.648,28.6709,28.6404,28.648,362800.0
2011-05-18 15:55:00,37.53,37.53,37.51,37.53,1431800.0,28.6557,28.6557,28.6404,28.6557,1431800.0
2011-05-19 09:30:00,37.7,37.87,37.7,37.86,302700.0,28.7855,28.9153,28.7855,28.9076,302700.0
2011-05-19 09:35:00,37.87,37.92,37.86,37.89,512300.0,28.9153,28.9535,28.9076,28.9306,512300.0
2011-05-19 09:40:00,37.88,37.89,37.84,37.87,214300.0,28.9229,28.9306,28.8924,28.9153,214300.0
2011-05-19 09:45:00,37.87,37.92,37.85,37.89,485200.0,28.9153,28.9535,28.9,28.9306,485200.0
2011-05-19 09:50:00,37.89,37.95,37.89,37.94,609200.0,28.9306,28.9764,28.9306,28.9687,609200.0
2011-05-19 09:55:00,37.94,37.98,37.94,37.97,470200.0,28.9687,28.9993,28.9687,28.9916,470200.0
2011-05-19 10:00:00,37.97,37.97,37.82,37.94,1434600.0,28.9916,28.9916,28.8771,28.9687,1434600.0
2011-05-19 10:05:00,37.94,37.96,37.87,37.88,354000.0,28.9687,28.984,28.9153,28.9229,354000.0
2011-05-19 10:10:00,37.87,37.88,37.71,37.79,1720200.0,28.9153,28.9229,28.7931,28.8542,1720200.0
2011-05-19 10:15:00,37.8,37.84,37.77,37.83,348800.0,28.8618,28.8924,28.8389,28.8847,348800.0
2011-05-19 10:20:00,37.83,37.88,37.83,37.83,414700.0,28.8847,28.9229,28.8847,28.8847,414700.0
2011-05-19 10:25:00,37.84,37.88,37.83,37.88,401400.0,28.8924,28.9229,28.8847,28.9229,401400.0
2011-05-19 10:30:00,37.88,37.88,37.78,37.79,577900.0,28.9229,28.9229,28.8466,28.8542,577900.0
2011-05-19 10:35:00,37.79,37.82,37.78,37.8,393500.0,28.8542,28.8771,28.8466,28.8618,393500.0
2011-05-19 10:40:00,37.8,37.8,37.71,37.71,150100.0,28.8618,28.8618,28.7931,28.7931,150100.0
2011-05-19 10:45:00,37.71,37.74,37.7,37.73,168600.0,28.7931,28.816,28.7855,28.8084,168600.0
2011-05-19 10:50:00,37.73,37.73,37.65,37.65,289000.0,28.8084,28.8084,28.7473,28.7473,289000.0
2011-05-19 10:55:00,37.65,37.66,37.63,37.65,717200.0,28.7473,28.7549,28.732,28.7473,717200.0
2011-05-19 11:00:00,37.64,37.7,37.63,37.68,451900.0,28.7397,28.7855,28.732,28.7702,451900.0
2011-05-19 11:05:00,37.68,37.69,37.62,37.62,82000.0,28.7702,28.7778,28.7244,28.7244,82000.0
2011-05-19 11:10:00,37.62,37.63,37.59,37.63,110200.0,28.7244,28.732,28.7015,28.732,110200.0
2011-05-19 11:15:00,37.62,37.68,37.62,37.65,172700.0,28.7244,28.7702,28.7244,28.7473,172700.0
2011-05-19 11:20:00,37.66,37.69,37.65,37.66,189700.0,28.7549,28.7778,28.7473,28.7549,189700.0
2011-05-19 11:25:00,37.66,37.68,37.65,37.67,66300.0,28.7549,28.7702,28.7473,28.7626,66300.0
2011-05-19 11:30:00,37.67,37.7,37.64,37.64,260000.0,28.7626,28.7855,28.7397,28.7397,260000.0
2011-05-19 11:35:00,37.64,37.66,37.63,37.63,188700.0,28.7397,28.7549,28.732,28.732,188700.0
2011-05-19 11:40:00,37.63,37.64,37.61,37.62,53000.0,28.732,28.7397,28.7168,28.7244,53000.0
2011-05-19 11:45:00,37.62,37.64,37.61,37.61,24100.0,28.7244,28.7397,28.7168,28.7168,24100.0
2011-05-19 11:50:00,37.62,37.62,37.6,37.61,96600.0,28.7244,28.7244,28.7091,28.7168,96600.0
2011-05-19 11:55:00,37.61,37.62,37.59,37.61,38300.0,28.7168,28.7244,28.7015,28.7168,38300.0
2011-05-19 12:00:00,37.61,37.63,37.61,37.62,37300.0,28.7168,28.732,28.7168,28.7244,37300.0
2011-05-19 12:05:00,37.62,37.7,37.62,37.68,111600.0,28.7244,28.7855,28.7244,28.7702,111600.0
2011-05-19 12:10:00,37.68,37.73,37.68,37.72,116800.0,28.7702,28.8084,28.7702,28.8007,116800.0
2011-05-19 12:15:00,37.72,37.73,37.7,37.73,35800.0,28.8007,28.8084,28.7855,28.8084,35800.0
2011-05-19 12:20:00,37.73,37.74,37.72,37.73,59900.0,28.8084,28.816,28.8007,28.8084,59900.0
2011-05-19 12:25:00,37.73,37.8,37.71,37.78,157900.0,28.8084,28.8618,28.7931,28.8466,157900.0
2011-05-19 12:30:00,37.79,37.81,37.77,37.77,79500.0,28.8542,28.8695,28.8389,28.8389,79500.0
2011-05-19 12:35:00,37.77,37.79,37.75,37.79,193000.0,28.8389,28.8542,28.8237,28.8542,193000.0
2011-05-19 12:40:00,37.79,37.81,37.78,37.79,49000.0,28.8542,28.8695,28.8466,28.8542,49000.0
2011-05-19 12:45:00,37.78,37.78,37.75,37.77,70200.0,28.8466,28.8466,28.8237,28.8389,70200.0
2011-05-19 12:50:00,37.77,37.78,37.76,37.76,30800.0,28.8389,28.8466,28.8313,28.8313,30800.0
2011-05-19 12:55:00,37.78,37.78,37.75,37.77,19100.0,28.8466,28.8466,28.8237,28.8389,19100.0
2011-05-19 13:00:00,37.77,37.78,37.76,37.77,63000.0,28.8389,28.8466,28.8313,28.8389,63000.0
2011-05-19 13:05:00,37.77,37.81,37.76,37.8,38500.0,28.8389,28.8695,28.8313,28.8618,38500.0
2011-05-19 13:10:00,37.81,37.82,37.79,37.81,38100.0,28.8695,28.8771,28.8542,28.8695,38100.0
2011-05-19 13:15:00,37.81,37.84,37.78,37.84,48800.0,28.8695,28.8924,28.8466,28.8924,48800.0
2011-05-19 13:20:00,37.85,37.85,37.8,37.81,23000.0,28.9,28.9,28.8618,28.8695,23000.0
2011-05-19 13:25:00,37.81,37.81,37.79,37.8,28700.0,28.8695,28.8695,28.8542,28.8618,28700.0
2011-05-19 13:30:00,37.8,37.82,37.8,37.82,24300.0,28.8618,28.8771,28.8618,28.8771,24300.0
2011-05-19 13:35:00,37.82,37.83,37.79,37.8,50700.0,28.8771,28.8847,28.8542,28.8618,50700.0
2011-05-19 13:40:00,37.8,37.8,37.76,37.8,38500.0,28.8618,28.8618,28.8313,28.8618,38500.0
2011-05-19 13:45:00,37.79,37.82,37.79,37.81,20600.0,28.8542,28.8771,28.8542,28.8695,20600.0
2011-05-19 13:50:00,37.81,37.81,37.79,37.79,26300.0,28.8695,28.8695,28.8542,28.8542,26300.0
2011-05-19 13:55:00,37.79,37.85,37.79,37.84,438000.0,28.8542,28.9,28.8542,28.8924,438000.0
2011-05-19 14:00:00,37.83,37.86,37.83,37.84,140200.0,28.8847,28.9076,28.8847,28.8924,140200.0
2011-05-19 14:05:00,37.85,37.85,37.82,37.82,22200.0,28.9,28.9,28.8771,28.8771,22200.0
2011-05-19 14:10:00,37.82,37.83,37.78,37.79,51000.0,28.8771,28.8847,28.8466,28.8542,51000.0
2011-05-19 14:15:00,37.79,37.79,37.75,37.76,206200.0,28.8542,28.8542,28.8237,28.8313,206200.0
2011-05-19 14:20:00,37.77,37.79,37.74,37.74,67200.0,28.8389,28.8542,28.816,28.816,67200.0
2011-05-19 14:25:00,37.74,37.75,37.7,37.71,167500.0,28.816,28.8237,28.7855,28.7931,167500.0
2011-05-19 14:30:00,37.71,37.74,37.7,37.73,86200.0,28.7931,28.816,28.7855,28.8084,86200.0
2011-05-19 14:35:00,37.74,37.74,37.71,37.72,78200.0,28.816,28.816,28.7931,28.8007,78200.0
2011-05-19 14:40:00,37.72,37.73,37.64,37.66,234100.0,28.8007,28.8084,28.7397,28.7549,234100.0
2011-05-19 14:45:00,37.66,37.69,37.65,37.69,39100.0,28.7549,28.7778,28.7473,28.7778,39100.0
2011-05-19 14:50:00,37.69,37.73,37.69,37.71,38700.0,28.7778,28.8084,28.7778,28.7931,38700.0
2011-05-19 14:55:00,37.71,37.73,37.7,37.72,40200.0,28.7931,28.8084,28.7855,28.8007,40200.0
2011-05-19 15:00:00,37.72,37.76,37.72,37.74,111500.0,28.8007,28.8313,28.8007,28.816,111500.0
2011-05-19 15:05:00,37.75,37.76,37.73,37.76,62900.0,28.8237,28.8313,28.8084,28.8313,62900.0
2011-05-19 15:10:00,37.76,37.76,37.74,37.74,20200.0,28.8313,28.8313,28.816,28.816,20200.0
2011-05-19 15:15:00,37.74,37.75,37.72,37.75,64300.0,28.816,28.8237,28.8007,28.8237,64300.0
2011-05-19 15:20:00,37.75,37.77,37.74,37.76,52300.0,28.8237,28.8389,28.816,28.8313,52300.0
2011-05-19 15:25:00,37.76,37.76,37.74,37.75,33700.0,28.8313,28.8313,28.816,28.8237,33700.0
2011-05-19 15:30:00,37.75,37.76,37.72,37.74,105300.0,28.8237,28.8313,28.8007,28.816,105300.0
2011-05-19 15:35:00,37.74,37.76,37.73,37.76,303400.0,28.816,28.8313,28.8084,28.8313,303400.0
2011-05-19 15:40:00,37.76,37.76,37.72,37.74,212500.0,28.8313,28.8313,28.8007,28.816,212500.0
2011-05-19 15:45:00,37.74,37.76,37.73,37.76,709500.0,28.816,28.8313,28.8084,28.8313,709500.0
2011-05-19 15:50:00,37.76,37.77,37.74,37.77,468900.0,28.8313,28.8389,28.816,28.8389,468900.0
2011-05-19 15:55:00,37.77,37.78,37.76,37.77,855400.0,28.8389,28.8466,28.8313,28.8389,855400.0
2011-05-20 09:30:00,37.68,37.72,37.63,37.65,156300.0,28.7702,28.8007,28.732,28.7473,156300.0
2011-05-20 09:35:00,37.64,37.67,37.61,37.67,155700.0,28.7397,28.7626,28.7168,28.7626,155700.0
2011-05-20 09:40:00,37.66,37.67,37.61,37.61,81800.0,28.7549,28.7626,28.7168,28.7168,81800.0
2011-05-20 09:45:00,37.62,37.62,37.52,37.54,536000.0,28.7244,28.7244,28.648,28.6633,536000.0
2011-05-20 09:50:00,37.54,37.55,37.48,37.52,131600.0,28.6633,28.6709,28.6175,28.648,131600.0
2011-05-20 09:55:00,37.51,37.52,37.47,37.5,354800.0,28.6404,28.648,28.6099,28.6328,354800.0
2011-05-20 10:00:00,37.49,37.49,37.39,37.43,994600.0,28.6251,28.6251,28.5488,28.5793,994600.0
2011-05-20 10:05:00,37.43,37.44,37.4,37.41,110000.0,28.5793,28.587,28.5564,28.5641,110000.0
2011-05-20 10:10:00,37.41,37.46,37.37,37.37,80500.0,28.5641,28.6022,28.5335,28.5335,80500.0
2011-05-20 10:15:00,37.37,37.41,37.35,37.4,139700.0,28.5335,28.5641,28.5182,28.5564,139700.0
2011-05-20 10:20:00,37.4,37.41,37.37,37.38,49100.0,28.5564,28.5641,28.5335,28.5411,49100.0
2011-05-20 10:25:00,37.38,37.43,37.38,37.39,278500.0,28.5411,28.5793,28.5411,28.5488,278500.0
2011-05-20 10:30:00,37.39,37.4,37.35,37.38,118500.0,28.5488,28.5564,28.5182,28.5411,118500.0
2011-05-20 10:35:00,37.37,37.4,37.35,37.4,531500.0,28.5335,28.5564,28.5182,28.5564,531500.0
2011-05-20 10:40:00,37.4,37.41,37.33,37.33,247100.0,28.5564,28.5641,28.503,28.503,247100.0
2011-05-20 10:45:00,37.32,37.32,37.26,37.3,381600.0,28.4953,28.4953,28.4495,28.4801,381600.0
2011-05-20 10:50:00,37.3,37.31,37.28,37.3,298900.0,28.4801,28.4877,28.4648,28.4801,298900.0
2011-05-20 10:55:00,37.3,37.3,37.25,37.29,80200.0,28.4801,28.4801,28.4419,28.4724,80200.0
2011-05-20 11:00:00,37.29,37.32,37.26,37.31,434900.0,28.4724,28.4953,28.4495,28.4877,434900.0
2011-05-20 11:05:00,37.31,37.34,37.29,37.34,170400.0,28.4877,28.5106,28.4724,28.5106,170400.0
2011-05-20 11:10:00,37.34,37.39,37.34,37.37,305200.0,28.5106,28.5488,28.5106,28.5335,305200.0
2011-05-20 11:15:00,37.36,37.4,37.36,37.39,44500.0,28.5259,28.5564,28.5259,28.5488,44500.0
2011-05-20 11:20:00,37.39,37.39,37.36,37.38,64700.0,28.5488,28.5488,28.5259,28.5411,64700.0
2011-05-20 11:25:00,37.38,37.38,37.36,37.38,51400.0,28.5411,28.5411,28.5259,28.5411,51400.0
2011-05-20 11:30:00,37.38,37.43,37.38,37.42,233400.0,28.5411,28.5793,28.5411,28.5717,233400.0
2011-05-20 11:35:00,37.42,37.48,37.42,37.45,410600.0,28.5717,28.6175,28.5717,28.5946,410600.0
2011-05-20 11:40:00,37.45,37.45,37.41,37.41,71300.0,28.5946,28.5946,28.5641,28.5641,71300.0
2011-05-20 11:45:00,37.42,37.43,37.39,37.39,456100.0,28.5717,28.5793,28.5488,28.5488,456100.0
2011-05-20 11:50:00,37.38,37.4,37.38,37.38,12800.0,28.5411,28.5564,28.5411,28.5411,12800.0
2011-05-20 11:55:00,37.38,37.41,37.37,37.39,22600.0,28.5411,28.5641,28.5335,28.5488,22600.0
2011-05-20 12:00:00,37.4,37.44,37.4,37.43,59600.0,28.5564,28.587,28.5564,28.5793,59600.0
2011-05-20 12:05:00,37.42,37.44,37.39,37.4,67100.0,28.5717,28.587,28.5488,28.5564,67100.0
2011-05-20 12:10:00,37.39,37.43,37.39,37.43,107600.0,28.5488,28.5793,28.5488,28.5793,107600.0
2011-05-20 12:15:00,37.42,37.45,37.42,37.45,156400.0,28.5717,28.5946,28.5717,28.5946,156400.0
2011-05-20 12:20:00,37.44,37.51,37.44,37.5,186400.0,28.587,28.6404,28.587,28.6328,186400.0
2011-05-20 12:25:00,37.5,37.54,37.49,37.54,100200.0,28.6328,28.6633,28.6251,28.6633,100200.0
2011-05-20 12:30:00,37.55,37.58,37.54,37.56,103900.0,28.6709,28.6939,28.6633,28.6786,103900.0
2011-05-20 12:35:00,37.57,37.59,37.55,37.59,239800.0,28.6862,28.7015,28.6709,28.7015,239800.0
2011-05-20 12:40:00,37.58,37.59,37.56,37.57,75300.0,28.6939,28.7015,28.6786,28.6862,75300.0
2011-05-20 12:45:00,37.56,37.57,37.54,37.55,51000.0,28.6786,28.6862,28.6633,28.6709,51000.0
2011-05-20 12:50:00,37.55,37.56,37.53,37.54,61200.0,28.6709,28.6786,28.6557,28.6633,61200.0
2011-05-20 12:55:00,37.53,37.54,37.52,37.53,78800.0,28.6557,28.6633,28.648,28.6557,78800.0
2011-05-20 13:00:00,37.52,37.54,37.52,37.53,47800.0,28.648,28.6633,28.648,28.6557,47800.0
2011-05-20 13:05:00,37.53,37.56,37.52,37.54,38000.0,28.6557,28.6786,28.648,28.6633,38000.0
2011-05-20 13:10:00,37.53,37.54,37.51,37.52,55900.0,28.6557,28.6633,28.6404,28.648,55900.0
2011-05-20 13:15:00,37.53,37.56,37.52,37.56,47300.0,28.6557,28.6786,28.648,28.6786,47300.0
2011-05-20 13:20:00,37.56,37.59,37.54,37.59,96400.0,28.6786,28.7015,28.6633,28.7015,96400.0
2011-05-20 13:25:00,37.59,37.59,37.55,37.55,81100.0,28.7015,28.7015,28.6709,28.6709,81100.0
2011-05-20 13:30:00,37.56,37.61,37.55,37.59,90200.0,28.6786,28.7168,28.6709,28.7015,90200.0
2011-05-20 13:35:00,37.6,37.6,37.57,37.6,76100.0,28.7091,28.7091,28.6862,28.7091,76100.0
2011-05-20 13:40:00,37.6,37.61,37.56,37.58,66400.0,28.7091,28.7168,28.6786,28.6939,66400.0
2011-05-20 13:45:00,37.58,37.59,37.57,37.58,85100.0,28.6939,28.7015,28.6862,28.6939,85100.0
2011-05-20 13:50:00,37.57,37.58,37.55,37.55,42900.0,28.6862,28.6939,28.6709,28.6709,42900.0
2011-05-20 13:55:00,37.55,37.56,37.53,37.56,46400.0,28.6709,28.6786,28.6557,28.6786,46400.0
2011-05-20 14:00:00,37.56,37.59,37.55,37.57,39200.0,28.6786,28.7015,28.6709,28.6862,39200.0
2011-05-20 14:05:00,37.57,37.57,37.53,37.53,115400.0,28.6862,28.6862,28.6557,28.6557,115400.0
2011-05-20 14:10:00,37.53,37.54,37.5,37.51,66800.0,28.6557,28.6633,28.6328,28.6404,66800.0
2011-05-20 14:15:00,37.51,37.53,37.51,37.53,319000.0,28.6404,28.6557,28.6404,28.6557,319000.0
2011-05-20 14:20:00,37.53,37.53,37.48,37.51,217100.0,28.6557,28.6557,28.6175,28.6404,217100.0
2011-05-20 14:25:00,37.51,37.52,37.5,37.51,40200.0,28.6404,28.648,28.6328,28.6404,40200.0
2011-05-20 14:30:00,37.51,37.53,37.5,37.5,39700.0,28.6404,28.6557,28.6328,28.6328,39700.0
2011-05-20 14:35:00,37.51,37.52,37.49,37.51,79800.0,28.6404,28.648,28.6251,28.6404,79800.0
2011-05-20 14:40:00,37.51,37.54,37.5,37.54,76100.0,28.6404,28.6633,28.6328,28.6633,76100.0
2011-05-20 14:45:00,37.54,37.54,37.52,37.52,138900.0,28.6633,28.6633,28.648,28.648,138900.0
2011-05-20 14:50:00,37.52,37.53,37.5,37.5,83400.0,28.648,28.6557,28.6328,28.6328,83400.0
2011-05-20 14:55:00,37.49,37.5,37.44,37.45,176000.0,28.6251,28.6328,28.587,28.5946,176000.0
2011-05-20 15:00:00,37.45,37.46,37.4,37.42,672200.0,28.5946,28.6022,28.5564,28.5717,672200.0
2011-05-20 15:05:00,37.42,37.44,37.41,37.43,97400.0,28.5717,28.587,28.5641,28.5793,97400.0
2011-05-20 15:10:00,37.43,37.46,37.43,37.44,49700.0,28.5793,28.6022,28.5793,28.587,49700.0
2011-05-20 15:15:00,37.43,37.46,37.42,37.44,705900.0,28.5793,28.6022,28.5717,28.587,705900.0
2011-05-20 15:20:00,37.44,37.47,37.43,37.45,116900.0,28.587,28.6099,28.5793,28.5946,116900.0
2011-05-20 15:25:00,37.45,37.47,37.44,37.45,52600.0,28.5946,28.6099,28.587,28.5946,52600.0
2011-05-20 15:30:00,37.46,37.5,37.44,37.5,182600.0,28.6022,28.6328,28.587,28.6328,182600.0
2011-05-20 15:35:00,37.5,37.51,37.46,37.48,205700.0,28.6328,28.6404,28.6022,28.6175,205700.0
2011-05-20 15:40:00,37.48,37.48,37.45,37.46,787600.0,28.6175,28.6175,28.5946,28.6022,787600.0
2011-05-20 15:45:00,37.45,37.48,37.45,37.47,411300.0,28.5946,28.6175,28.5946,28.6099,411300.0
2011-05-20 15:50:00,37.46,37.47,37.34,37.36,579700.0,28.6022,28.6099,28.5106,28.5259,579700.0
2011-05-20 15:55:00,37.36,37.41,37.36,37.37,1661500.0,28.5259,28.5641,28.5259,28.5335,1661500.0
2011-05-23 09:30:00,36.87,36.87,36.66,36.7,1010000.0,28.1517,28.1517,27.9914,28.0219,1010000.0
2011-05-23 09:35:00,36.71,36.81,36.7,36.81,675300.0,28.0296,28.1059,28.0219,28.1059,675300.0
2011-05-23 09:40:00,36.81,36.85,36.78,36.79,357900.0,28.1059,28.1365,28.083,28.0907,357900.0
2011-05-23 09:45:00,36.79,36.84,36.76,36.83,120000.0,28.0907,28.1288,28.0677,28.1212,120000.0
2011-05-23 09:50:00,36.83,36.83,36.77,36.77,568500.0,28.1212,28.1212,28.0754,28.0754,568500.0
2011-05-23 09:55:00,36.77,36.84,36.77,36.79,321100.0,28.0754,28.1288,28.0754,28.0907,321100.0
2011-05-23 10:00:00,36.79,36.86,36.76,36.85,596300.0,28.0907,28.1441,28.0677,28.1365,596300.0
2011-05-23 10:05:00,36.85,36.85,36.82,36.83,273300.0,28.1365,28.1365,28.1136,28.1212,273300.0
2011-05-23 10:10:00,36.82,36.84,36.75,36.76,750600.0,28.1136,28.1288,28.0601,28.0677,750600.0
2011-05-23 10:15:00,36.76,36.76,36.71,36.71,739000.0,28.0677,28.0677,28.0296,28.0296,739000.0
2011-05-23 10:20:00,36.71,36.77,36.71,36.73,937000.0,28.0296,28.0754,28.0296,28.0448,937000.0
2011-05-23 10:25:00,36.72,36.74,36.7,36.72,128900.0,28.0372,28.0525,28.0219,28.0372,128900.0
2011-05-23 10:30:00,36.73,36.79,36.73,36.78,111100.0,28.0448,28.0907,28.0448,28.083,111100.0
2011-05-23 10:35:00,36.79,36.8,36.75,36.77,186100.0,28.0907,28.0983,28.0601,28.0754,186100.0
2011-05-23 10:40:00,36.77,36.78,36.75,36.78,56800.0,28.0754,28.083,28.0601,28.083,56800.0
2011-05-23 10:45:00,36.77,36.78,36.71,36.72,101300.0,28.0754,28.083,28.0296,28.0372,101300.0
2011-05-23 10:50:00,36.71,36.76,36.69,36.75,262800.0,28.0296,28.0677,28.0143,28.0601,262800.0
2011-05-23 10:55:00,36.75,36.79,36.72,36.73,287000.0,28.0601,28.0907,28.0372,28.0448,287000.0
2011-05-23 11:00:00,36.72,36.79,36.71,36.78,143800.0,28.0372,28.0907,28.0296,28.083,143800.0
2011-05-23 11:05:00,36.79,36.79,36.72,36.74,94000.0,28.0907,28.0907,28.0372,28.0525,94000.0
2011-05-23 11:10:00,36.74,36.76,36.71,36.72,121500.0,28.0525,28.0677,28.0296,28.0372,121500.0
2011-05-23 11:15:00,36.71,36.74,36.67,36.72,293100.0,28.0296,28.0525,27.999,28.0372,293100.0
2011-05-23 11:20:00,36.72,36.74,36.7,36.73,156900.0,28.0372,28.0525,28.0219,28.0448,156900.0
2011-05-23 11:25:00,36.73,36.77,36.72,36.76,272400.0,28.0448,28.0754,28.0372,28.0677,272400.0
2011-05-23 11:30:00,36.77,36.77,36.71,36.71,144200.0,28.0754,28.0754,28.0296,28.0296,144200.0
2011-05-23 11:35:00,36.71,36.71,36.66,36.71,589200.0,28.0296,28.0296,27.9914,28.0296,589200.0
2011-05-23 11:40:00,36.7,36.71,36.67,36.7,28400.0,28.0219,28.0296,27.999,28.0219,28400.0
2011-05-23 11:45:00,36.71,36.73,36.69,36.7,205000.0,28.0296,28.0448,28.0143,28.0219,205000.0
2011-05-23 11:50:00,36.7,36.73,36.7,36.72,178200.0,28.0219,28.0448,28.0219,28.0372,178200.0
2011-05-23 11:55:00,36.72,36.73,36.69,36.7,80000.0,28.0372,28.0448,28.0143,28.0219,80000.0
2011-05-23 12:00:00,36.71,36.73,36.7,36.7,116800.0,28.0296,28.0448,28.0219,28.0219,116800.0
2011-05-23 12:05:00,36.69,36.73,36.67,36.73,198100.0,28.0143,28.0448,27.999,28.0448,198100.0
2011-05-23 12:10:00,36.72,36.72,36.65,36.7,495500.0,28.0372,28.0372,27.9838,28.0219,495500.0
2011-05-23 12:15:00,36.69,36.7,36.66,36.7,348700.0,28.0143,28.0219,27.9914,28.0219,348700.0
2011-05-23 12:20:00,36.7,36.72,36.68,36.7,123800.0,28.0219,28.0372,28.0067,28.0219,123800.0
2011-05-23 12:25:00,36.69,36.74,36.68,36.74,213200.0,28.0143,28.0525,28.0067,28.0525,213200.0
2011-05-23 12:30:00,36.74,36.75,36.71,36.75,129300.0,28.0525,28.0601,28.0296,28.0601,129300.0
2011-05-23 12:35:00,36.75,36.75,36.7,36.72,58300.0,28.0601,28.0601,28.0219,28.0372,58300.0
2011-05-23 12:40:00,36.72,36.73,36.72,36.72,46800.0,28.0372,28.0448,28.0372,28.0372,46800.0
2011-05-23 12:45:00,36.72,36.76,36.72,36.75,90100.0,28.0372,28.0677,28.0372,28.0601,90100.0
2011-05-23 12:50:00,36.74,36.76,36.73,36.75,61400.0,28.0525,28.0677,28.0448,28.0601,61400.0
2011-05-23 12:55:00,36.75,36.76,36.73,36.75,65600.0,28.0601,28.0677,28.0448,28.0601,65600.0
2011-05-23 13:00:00,36.75,36.75,36.73,36.73,48500.0,28.0601,28.0601,28.0448,28.0448,48500.0
2011-05-23 13:05:00,36.73,36.76,36.72,36.75,209400.0,28.0448,28.0677,28.0372,28.0601,209400.0
2011-05-23 13:10:00,36.75,36.78,36.74,36.76,62500.0,28.0601,28.083,28.0525,28.0677,62500.0
2011-05-23 13:15:00,36.76,36.77,36.73,36.75,139800.0,28.0677,28.0754,28.0448,28.0601,139800.0
2011-05-23 13:20:00,36.75,36.77,36.75,36.77,113500.0,28.0601,28.0754,28.0601,28.0754,113500.0
2011-05-23 13:25:00,36.77,36.77,36.72,36.72,66900.0,28.0754,28.0754,28.0372,28.0372,66900.0
2011-05-23 13:30:00,36.72,36.75,36.72,36.75,152800.0,28.0372,28.0601,28.0372,28.0601,152800.0
2011-05-23 13:35:00,36.76,36.77,36.73,36.75,179900.0,28.0677,28.0754,28.0448,28.0601,179900.0
2011-05-23 13:40:00,36.75,36.76,36.74,36.75,259000.0,28.0601,28.0677,28.0525,28.0601,259000.0
2011-05-23 13:45:00,36.75,36.77,36.73,36.77,49000.0,28.0601,28.0754,28.0448,28.0754,49000.0
2011-05-23 13:50:00,36.77,36.77,36.76,36.77,79600.0,28.0754,28.0754,28.0677,28.0754,79600.0
2011-05-23 13:55:00,36.76,36.84,36.75,36.83,520900.0,28.0677,28.1288,28.0601,28.1212,520900.0
2011-05-23 14:00:00,36.83,36.84,36.8,36.81,91300.0,28.1212,28.1288,28.0983,28.1059,91300.0
2011-05-23 14:05:00,36.82,36.88,36.82,36.88,460000.0,28.1136,28.1594,28.1136,28.1594,460000.0
2011-05-23 14:10:00,36.88,36.94,36.87,36.91,928800.0,28.1594,28.2052,28.1517,28.1823,928800.0
2011-05-23 14:15:00,36.91,36.92,36.89,36.9,441100.0,28.1823,28.1899,28.167,28.1746,441100.0
2011-05-23 14:20:00,36.9,36.9,36.87,36.89,123300.0,28.1746,28.1746,28.1517,28.167,123300.0
2011-05-23 14:25:00,36.89,36.93,36.88,36.89,425400.0,28.167,28.1976,28.1594,28.167,425400.0
2011-05-23 14:30:00,36.88,36.95,36.88,36.95,693900.0,28.1594,28.2128,28.1594,28.2128,693900.0
2011-05-23 14:35:00,36.94,37.05,36.94,37.01,1101200.0,28.2052,28.2892,28.2052,28.2586,1101200.0
2011-05-23 14:40:00,37.01,37.01,36.98,37.0,179700.0,28.2586,28.2586,28.2357,28.251,179700.0
2011-05-23 14:45:00,36.99,37.0,36.94,36.95,327100.0,28.2434,28.251,28.2052,28.2128,327100.0
2011-05-23 14:50:00,36.95,36.99,36.94,36.97,327300.0,28.2128,28.2434,28.2052,28.2281,327300.0
2011-05-23 14:55:00,36.97,37.0,36.95,36.96,72500.0,28.2281,28.251,28.2128,28.2205,72500.0
2011-05-23 15:00:00,36.97,36.98,36.95,36.97,235700.0,28.2281,28.2357,28.2128,28.2281,235700.0
2011-05-23 15:05:00,36.97,37.0,36.93,36.94,459400.0,28.2281,28.251,28.1976,28.2052,459400.0
2011-05-23 15:10:00,36.94,36.95,36.91,36.91,160100.0,28.2052,28.2128,28.1823,28.1823,160100.0
2011-05-23 15:15:00,36.91,36.92,36.89,36.92,134600.0,28.1823,28.1899,28.167,28.1899,134600.0
2011-05-23 15:20:00,36.92,36.94,36.91,36.92,85300.0,28.1899,28.2052,28.1823,28.1899,85300.0
2011-05-23 15:25:00,36.92,36.93,36.89,36.9,237700.0,28.1899,28.1976,28.167,28.1746,237700.0
2011-05-23 15:30:00,36.9,36.92,36.89,36.89,383800.0,28.1746,28.1899,28.167,28.167,383800.0
2011-05-23 15:35:00,36.9,36.9,36.86,36.87,276600.0,28.1746,28.1746,28.1441,28.1517,276600.0
2011-05-23 15:40:00,36.87,36.89,36.86,36.87,307000.0,28.1517,28.167,28.1441,28.1517,307000.0
2011-05-23 15:45:00,36.87,36.91,36.85,36.89,453200.0,28.1517,28.1823,28.1365,28.167,453200.0
2011-05-23 15:50:00,36.88,36.89,36.86,36.86,849700.0,28.1594,28.167,28.1441,28.1441,849700.0
2011-05-23 15:55:00,36.87,36.91,36.85,36.86,1718400.0,28.1517,28.1823,28.1365,28.1441,1718400.0
2011-05-24 09:30:00,37.03,37.05,36.96,37.05,709000.0,28.2739,28.2892,28.2205,28.2892,709000.0
2011-05-24 09:35:00,37.05,37.05,36.95,36.96,248400.0,28.2892,28.2892,28.2128,28.2205,248400.0
2011-05-24 09:40:00,36.95,36.97,36.88,36.89,684800.0,28.2128,28.2281,28.1594,28.167,684800.0
2011-05-24 09:45:00,36.89,36.92,36.87,36.88,299900.0,28.167,28.1899,28.1517,28.1594,299900.0
2011-05-24 09:50:00,36.88,36.95,36.88,36.94,66400.0,28.1594,28.2128,28.1594,28.2052,66400.0
2011-05-24 09:55:00,36.94,36.97,36.94,36.95,869100.0,28.2052,28.2281,28.2052,28.2128,869100.0
2011-05-24 10:00:00,36.95,37.01,36.88,36.9,595900.0,28.2128,28.2586,28.1594,28.1746,595900.0
2011-05-24 10:05:00,36.89,36.91,36.86,36.88,319000.0,28.167,28.1823,28.1441,28.1594,319000.0
2011-05-24 10:10:00,36.89,36.95,36.89,36.94,339500.0,28.167,28.2128,28.167,28.2052,339500.0
2011-05-24 10:15:00,36.94,36.95,36.92,36.94,430200.0,28.2052,28.2128,28.1899,28.2052,430200.0
2011-05-24 10:20:00,36.94,36.97,36.93,36.94,302300.0,28.2052,28.2281,28.1976,28.2052,302300.0
2011-05-24 10:25:00,36.94,36.95,36.84,36.85,377600.0,28.2052,28.2128,28.1288,28.1365,377600.0
2011-05-24 10:30:00,36.85,36.88,36.8,36.81,430600.0,28.1365,28.1594,28.0983,28.1059,430600.0
2011-05-24 10:35:00,36.81,36.83,36.77,36.78,133800.0,28.1059,28.1212,28.0754,28.083,133800.0
2011-05-24 10:40:00,36.79,36.83,36.79,36.83,69700.0,28.0907,28.1212,28.0907,28.1212,69700.0
2011-05-24 10:45:00,36.83,36.83,36.8,36.81,33800.0,28.1212,28.1212,28.0983,28.1059,33800.0
2011-05-24 10:50:00,36.8,36.82,36.76,36.77,361900.0,28.0983,28.1136,28.0677,28.0754,361900.0
2011-05-24 10:55:00,36.78,36.8,36.75,36.76,90500.0,28.083,28.0983,28.0601,28.0677,90500.0
2011-05-24 11:00:00,36.77,36.85,36.77,36.83,324100.0,28.0754,28.1365,28.0754,28.1212,324100.0
2011-05-24 11:05:00,36.83,36.84,36.82,36.83,48100.0,28.1212,28.1288,28.1136,28.1212,48100.0
2011-05-24 11:10:00,36.83,36.87,36.82,36.87,267600.0,28.1212,28.1517,28.1136,28.1517,267600.0
2011-05-24 11:15:00,36.87,36.88,36.83,36.84,114300.0,28.1517,28.1594,28.1212,28.1288,114300.0
2011-05-24 11:20:00,36.85,36.85,36.8,36.8,132300.0,28.1365,28.1365,28.0983,28.0983,132300.0
2011-05-24 11:25:00,36.79,36.79,36.76,36.76,170100.0,28.0907,28.0907,28.0677,28.0677,170100.0
2011-05-24 11:30:00,36.77,36.81,36.77,36.8,117000.0,28.0754,28.1059,28.0754,28.0983,117000.0
2011-05-24 11:35:00,36.8,36.8,36.76,36.77,130300.0,28.0983,28.0983,28.0677,28.0754,130300.0
2011-05-24 11:40:00,36.76,36.76,36.7,36.75,364700.0,28.0677,28.0677,28.0219,28.0601,364700.0
2011-05-24 11:45:00,36.74,36.77,36.7,36.74,330300.0,28.0525,28.0754,28.0219,28.0525,330300.0
2011-05-24 11:50:00,36.74,36.74,36.68,36.74,183500.0,28.0525,28.0525,28.0067,28.0525,183500.0
2011-05-24 11:55:00,36.73,36.74,36.71,36.72,90800.0,28.0448,28.0525,28.0296,28.0372,90800.0
2011-05-24 12:00:00,36.72,36.72,36.68,36.69,193200.0,28.0372,28.0372,28.0067,28.0143,193200.0
2011-05-24 12:05:00,36.68,36.72,36.67,36.71,371100.0,28.0067,28.0372,27.999,28.0296,371100.0
2011-05-24 12:10:00,36.72,36.74,36.71,36.73,261400.0,28.0372,28.0525,28.0296,28.0448,261400.0
2011-05-24 12:15:00,36.72,36.73,36.69,36.71,54500.0,28.0372,28.0448,28.0143,28.0296,54500.0
2011-05-24 12:20:00,36.7,36.7,36.67,36.68,157800.0,28.0219,28.0219,27.999,28.0067,157800.0
2011-05-24 12:25:00,36.67,36.7,36.66,36.68,78000.0,27.999,28.0219,27.9914,28.0067,78000.0
2011-05-24 12:30:00,36.68,36.68,36.65,36.66,168700.0,28.0067,28.0067,27.9838,27.9914,168700.0
2011-05-24 12:35:00,36.66,36.68,36.65,36.68,85000.0,27.9914,28.0067,27.9838,28.0067,85000.0
2011-05-24 12:40:00,36.68,36.71,36.68,36.71,350700.0,28.0067,28.0296,28.0067,28.0296,350700.0
2011-05-24 12:45:00,36.71,36.71,36.66,36.67,277700.0,28.0296,28.0296,27.9914,27.999,277700.0
2011-05-24 12:50:00,36.67,36.69,36.66,36.68,144400.0,27.999,28.0143,27.9914,28.0067,144400.0
2011-05-24 12:55:00,36.67,36.68,36.66,36.67,60900.0,27.999,28.0067,27.9914,27.999,60900.0
2011-05-24 13:00:00,36.66,36.72,36.66,36.72,491400.0,27.9914,28.0372,27.9914,28.0372,491400.0
2011-05-24 13:05:00,36.72,36.73,36.71,36.71,217700.0,28.0372,28.0448,28.0296,28.0296,217700.0
2011-05-24 13:10:00,36.7,36.71,36.67,36.68,64700.0,28.0219,28.0296,27.999,28.0067,64700.0
2011-05-24 13:15:00,36.68,36.69,36.64,36.65,59100.0,28.0067,28.0143,27.9761,27.9838,59100.0
2011-05-24 13:20:00,36.66,36.66,36.62,36.65,906100.0,27.9914,27.9914,27.9609,27.9838,906100.0
2011-05-24 13:25:00,36.65,36.66,36.62,36.64,59200.0,27.9838,27.9914,27.9609,27.9761,59200.0
2011-05-24 13:30:00,36.65,36.66,36.6,36.61,128700.0,27.9838,27.9914,27.9456,27.9532,128700.0
2011-05-24 13:35:00,36.6,36.61,36.58,36.61,170800.0,27.9456,27.9532,27.9303,27.9532,170800.0
2011-05-24 13:40:00,36.6,36.61,36.58,36.61,54800.0,27.9456,27.9532,27.9303,27.9532,54800.0
2011-05-24 13:45:00,36.61,36.62,36.6,36.61,384400.0,27.9532,27.9609,27.9456,27.9532,384400.0
2011-05-24 13:50:00,36.6,36.65,36.6,36.65,28200.0,27.9456,27.9838,27.9456,27.9838,28200.0
2011-05-24 13:55:00,36.65,36.65,36.62,36.65,33800.0,27.9838,27.9838,27.9609,27.9838,33800.0
2011-05-24 14:00:00,36.65,36.67,36.64,36.65,60600.0,27.9838,27.999,27.9761,27.9838,60600.0
2011-05-24 14:05:00,36.65,36.67,36.64,36.66,48900.0,27.9838,27.999,27.9761,27.9914,48900.0
2011-05-24 14:10:00,36.66,36.7,36.65,36.67,119500.0,27.9914,28.0219,27.9838,27.999,119500.0
2011-05-24 14:15:00,36.67,36.7,36.66,36.69,32300.0,27.999,28.0219,27.9914,28.0143,32300.0
2011-05-24 14:20:00,36.7,36.73,36.69,36.72,353500.0,28.0219,28.0448,28.0143,28.0372,353500.0
2011-05-24 14:25:00,36.72,36.74,36.7,36.73,293100.0,28.0372,28.0525,28.0219,28.0448,293100.0
2011-05-24 14:30:00,36.73,36.74,36.7,36.71,187000.0,28.0448,28.0525,28.0219,28.0296,187000.0
2011-05-24 14:35:00,36.71,36.72,36.69,36.69,90100.0,28.0296,28.0372,28.0143,28.0143,90100.0
2011-05-24 14:40:00,36.69,36.72,36.68,36.7,167000.0,28.0143,28.0372,28.0067,28.0219,167000.0
2011-05-24 14:45:00,36.71,36.73,36.69,36.7,108600.0,28.0296,28.0448,28.0143,28.0219,108600.0
2011-05-24 14:50:00,36.7,36.71,36.68,36.7,56500.0,28.0219,28.0296,28.0067,28.0219,56500.0
2011-05-24 14:55:00,36.71,36.73,36.7,36.71,117600.0,28.0296,28.0448,28.0219,28.0296,117600.0
2011-05-24 15:00:00,36.72,36.77,36.71,36.77,307900.0,28.0372,28.0754,28.0296,28.0754,307900.0
2011-05-24 15:05:00,36.78,36.78,36.74,36.78,582800.0,28.083,28.083,28.0525,28.083,582800.0
2011-05-24 15:10:00,36.77,36.78,36.73,36.76,172500.0,28.0754,28.083,28.0448,28.0677,172500.0
2011-05-24 15:15:00,36.76,36.77,36.74,36.76,96300.0,28.0677,28.0754,28.0525,28.0677,96300.0
2011-05-24 15:20:00,36.76,36.78,36.74,36.77,199900.0,28.0677,28.083,28.0525,28.0754,199900.0
2011-05-24 15:25:00,36.77,36.79,36.75,36.75,190000.0,28.0754,28.0907,28.0601,28.0601,190000.0
2011-05-24 15:30:00,36.75,36.75,36.72,36.74,152400.0,28.0601,28.0601,28.0372,28.0525,152400.0
2011-05-24 15:35:00,36.73,36.74,36.72,36.72,73100.0,28.0448,28.0525,28.0372,28.0372,73100.0
2011-05-24 15:40:00,36.72,36.74,36.71,36.71,142700.0,28.0372,28.0525,28.0296,28.0296,142700.0
2011-05-24 15:45:00,36.71,36.73,36.69,36.71,458900.0,28.0296,28.0448,28.0143,28.0296,458900.0
2011-05-24 15:50:00,36.7,36.71,36.67,36.67,297800.0,28.0219,28.0296,27.999,27.999,297800.0
2011-05-24 15:55:00,36.67,36.69,36.65,36.66,1332200.0,27.999,28.0143,27.9838,27.9914,1332200.0
2011-05-25 09:30:00,36.5,36.53,36.46,36.5,152600.0,27.8692,27.8921,27.8387,27.8692,152600.0
2011-05-25 09:35:00,36.48,36.57,36.42,36.57,390300.0,27.854,27.9227,27.8081,27.9227,390300.0
2011-05-25 09:40:00,36.57,36.64,36.57,36.61,566000.0,27.9227,27.9761,27.9227,27.9532,566000.0
2011-05-25 09:45:00,36.6,36.69,36.59,36.67,331600.0,27.9456,28.0143,27.9379,27.999,331600.0
2011-05-25 09:50:00,36.67,36.67,36.63,36.64,77300.0,27.999,27.999,27.9685,27.9761,77300.0
2011-05-25 09:55:00,36.64,36.68,36.64,36.64,29800.0,27.9761,28.0067,27.9761,27.9761,29800.0
2011-05-25 10:00:00,36.63,36.66,36.58,36.6,464200.0,27.9685,27.9914,27.9303,27.9456,464200.0
2011-05-25 10:05:00,36.59,36.66,36.59,36.64,777000.0,27.9379,27.9914,27.9379,27.9761,777000.0
2011-05-25 10:10:00,36.65,36.65,36.59,36.63,295900.0,27.9838,27.9838,27.9379,27.9685,295900.0
2011-05-25 10:15:00,36.63,36.68,36.6,36.6,283900.0,27.9685,28.0067,27.9456,27.9456,283900.0
2011-05-25 10:20:00,36.59,36.64,36.59,36.64,315200.0,27.9379,27.9761,27.9379,27.9761,315200.0
2011-05-25 10:25:00,36.64,36.68,36.64,36.65,253100.0,27.9761,28.0067,27.9761,27.9838,253100.0
2011-05-25 10:30:00,36.65,36.7,36.64,36.68,449400.0,27.9838,28.0219,27.9761,28.0067,449400.0
2011-05-25 10:35:00,36.68,36.76,36.68,36.75,722500.0,28.0067,28.0677,28.0067,28.0601,722500.0
2011-05-25 10:40:00,36.75,36.78,36.75,36.78,307700.0,28.0601,28.083,28.0601,28.083,307700.0
2011-05-25 10:45:00,36.78,36.78,36.75,36.75,107000.0,28.083,28.083,28.0601,28.0601,107000.0
2011-05-25 10:50:00,36.75,36.77,36.73,36.74,433000.0,28.0601,28.0754,28.0448,28.0525,433000.0
2011-05-25 10:55:00,36.73,36.79,36.73,36.75,192700.0,28.0448,28.0907,28.0448,28.0601,192700.0
2011-05-25 11:00:00,36.75,36.77,36.75,36.77,64300.0,28.0601,28.0754,28.0601,28.0754,64300.0
2011-05-25 11:05:00,36.78,36.83,36.78,36.79,253600.0,28.083,28.1212,28.083,28.0907,253600.0
2011-05-25 11:10:00,36.79,36.84,36.79,36.84,392000.0,28.0907,28.1288,28.0907,28.1288,392000.0
2011-05-25 11:15:00,36.84,36.85,36.82,36.83,119900.0,28.1288,28.1365,28.1136,28.1212,119900.0
2011-05-25 11:20:00,36.83,36.86,36.82,36.82,401200.0,28.1212,28.1441,28.1136,28.1136,401200.0
2011-05-25 11:25:00,36.82,36.84,36.8,36.82,189700.0,28.1136,28.1288,28.0983,28.1136,189700.0
2011-05-25 11:30:00,36.82,36.84,36.82,36.83,157000.0,28.1136,28.1288,28.1136,28.1212,157000.0
2011-05-25 11:35:00,36.82,36.88,36.82,36.87,169000.0,28.1136,28.1594,28.1136,28.1517,169000.0
2011-05-25 11:40:00,36.87,36.91,36.86,36.89,370400.0,28.1517,28.1823,28.1441,28.167,370400.0
2011-05-25 11:45:00,36.89,36.93,36.88,36.88,254400.0,28.167,28.1976,28.1594,28.1594,254400.0
2011-05-25 11:50:00,36.88,36.9,36.87,36.87,268900.0,28.1594,28.1746,28.1517,28.1517,268900.0
2011-05-25 11:55:00,36.87,36.89,36.87,36.87,171500.0,28.1517,28.167,28.1517,28.1517,171500.0
2011-05-25 12:00:00,36.87,36.9,36.87,36.9,79300.0,28.1517,28.1746,28.1517,28.1746,79300.0
2011-05-25 12:05:00,36.9,36.91,36.88,36.89,351200.0,28.1746,28.1823,28.1594,28.167,351200.0
2011-05-25 12:10:00,36.88,36.9,36.88,36.88,57000.0,28.1594,28.1746,28.1594,28.1594,57000.0
2011-05-25 12:15:00,36.88,36.89,36.86,36.86,58700.0,28.1594,28.167,28.1441,28.1441,58700.0
2011-05-25 12:20:00,36.86,36.88,36.86,36.87,33600.0,28.1441,28.1594,28.1441,28.1517,33600.0
2011-05-25 12:25:00,36.88,36.89,36.88,36.88,109000.0,28.1594,28.167,28.1594,28.1594,109000.0
2011-05-25 12:30:00,36.88,36.91,36.87,36.91,33600.0,28.1594,28.1823,28.1517,28.1823,33600.0
2011-05-25 12:35:00,36.91,36.92,36.89,36.9,123700.0,28.1823,28.1899,28.167,28.1746,123700.0
2011-05-25 12:40:00,36.9,36.9,36.88,36.88,30000.0,28.1746,28.1746,28.1594,28.1594,30000.0
2011-05-25 12:45:00,36.89,36.9,36.87,36.87,49600.0,28.167,28.1746,28.1517,28.1517,49600.0
2011-05-25 12:50:00,36.86,36.88,36.86,36.87,77600.0,28.1441,28.1594,28.1441,28.1517,77600.0
2011-05-25 12:55:00,36.87,36.94,36.87,36.94,153000.0,28.1517,28.2052,28.1517,28.2052,153000.0
2011-05-25 13:00:00,36.93,36.94,36.91,36.93,222000.0,28.1976,28.2052,28.1823,28.1976,222000.0
2011-05-25 13:05:00,36.93,36.93,36.92,36.93,12600.0,28.1976,28.1976,28.1899,28.1976,12600.0
2011-05-25 13:10:00,36.93,36.93,36.89,36.9,112100.0,28.1976,28.1976,28.167,28.1746,112100.0
2011-05-25 13:15:00,36.91,36.91,36.89,36.89,45900.0,28.1823,28.1823,28.167,28.167,45900.0
2011-05-25 13:20:00,36.89,36.9,36.87,36.87,32400.0,28.167,28.1746,28.1517,28.1517,32400.0
2011-05-25 13:25:00,36.87,36.88,36.84,36.84,50200.0,28.1517,28.1594,28.1288,28.1288,50200.0
2011-05-25 13:30:00,36.84,36.87,36.84,36.86,91000.0,28.1288,28.1517,28.1288,28.1441,91000.0
2011-05-25 13:35:00,36.86,36.88,36.86,36.87,19800.0,28.1441,28.1594,28.1441,28.1517,19800.0
2011-05-25 13:40:00,36.87,36.9,36.85,36.9,78200.0,28.1517,28.1746,28.1365,28.1746,78200.0
2011-05-25 13:45:00,36.9,36.92,36.89,36.89,40300.0,28.1746,28.1899,28.167,28.167,40300.0
2011-05-25 13:50:00,36.89,36.9,36.87,36.89,60400.0,28.167,28.1746,28.1517,28.167,60400.0
2011-05-25 13:55:00,36.89,36.89,36.88,36.88,15200.0,28.167,28.167,28.1594,28.1594,15200.0
2011-05-25 14:00:00,36.89,36.91,36.88,36.89,15300.0,28.167,28.1823,28.1594,28.167,15300.0
2011-05-25 14:05:00,36.89,36.9,36.88,36.9,37000.0,28.167,28.1746,28.1594,28.1746,37000.0
2011-05-25 14:10:00,36.9,36.92,36.9,36.92,76100.0,28.1746,28.1899,28.1746,28.1899,76100.0
2011-05-25 14:15:00,36.91,36.94,36.91,36.93,47100.0,28.1823,28.2052,28.1823,28.1976,47100.0
2011-05-25 14:20:00,36.93,36.94,36.91,36.94,25700.0,28.1976,28.2052,28.1823,28.2052,25700.0
2011-05-25 14:25:00,36.93,36.96,36.93,36.95,94400.0,28.1976,28.2205,28.1976,28.2128,94400.0
2011-05-25 14:30:00,36.96,36.98,36.95,36.97,342100.0,28.2205,28.2357,28.2128,28.2281,342100.0
2011-05-25 14:35:00,36.97,36.97,36.93,36.94,43800.0,28.2281,28.2281,28.1976,28.2052,43800.0
2011-05-25 14:40:00,36.94,36.96,36.94,36.96,31400.0,28.2052,28.2205,28.2052,28.2205,31400.0
2011-05-25 14:45:00,36.96,36.96,36.95,36.95,14900.0,28.2205,28.2205,28.2128,28.2128,14900.0
2011-05-25 14:50:00,36.95,36.99,36.95,36.95,466300.0,28.2128,28.2434,28.2128,28.2128,466300.0
2011-05-25 14:55:00,36.95,36.98,36.95,36.98,420800.0,28.2128,28.2357,28.2128,28.2357,420800.0
2011-05-25 15:00:00,36.97,37.05,36.97,37.04,664900.0,28.2281,28.2892,28.2281,28.2815,664900.0
2011-05-25 15:05:00,37.04,37.14,37.04,37.11,1277500.0,28.2815,28.3579,28.2815,28.335,1277500.0
2011-05-25 15:10:00,37.1,37.14,37.09,37.12,652500.0,28.3274,28.3579,28.3197,28.3426,652500.0
2011-05-25 15:15:00,37.14,37.14,37.09,37.09,272100.0,28.3579,28.3579,28.3197,28.3197,272100.0
2011-05-25 15:20:00,37.09,37.09,37.07,37.08,85300.0,28.3197,28.3197,28.3044,28.3121,85300.0
2011-05-25 15:25:00,37.07,37.1,37.07,37.09,263600.0,28.3044,28.3274,28.3044,28.3197,263600.0
2011-05-25 15:30:00,37.09,37.09,37.06,37.06,154400.0,28.3197,28.3197,28.2968,28.2968,154400.0
2011-05-25 15:35:00,37.06,37.08,37.05,37.05,384900.0,28.2968,28.3121,28.2892,28.2892,384900.0
2011-05-25 15:40:00,37.06,37.08,37.05,37.05,317400.0,28.2968,28.3121,28.2892,28.2892,317400.0
2011-05-25 15:45:00,37.05,37.05,36.99,37.01,663200.0,28.2892,28.2892,28.2434,28.2586,663200.0
2011-05-25 15:50:00,37.0,37.02,36.97,36.97,628000.0,28.251,28.2663,28.2281,28.2281,628000.0
2011-05-25 15:55:00,36.97,36.98,36.95,36.97,1788700.0,28.2281,28.2357,28.2128,28.2281,1788700.0
2011-05-26 09:30:00,36.81,36.84,36.77,36.83,373400.0,28.1059,28.1288,28.0754,28.1212,373400.0
2011-05-26 09:35:00,36.84,36.95,36.84,36.89,797700.0,28.1288,28.2128,28.1288,28.167,797700.0
2011-05-26 09:40:00,36.89,36.89,36.82,36.86,300800.0,28.167,28.167,28.1136,28.1441,300800.0
2011-05-26 09:45:00,36.86,36.86,36.81,36.86,63400.0,28.1441,28.1441,28.1059,28.1441,63400.0
2011-05-26 09:50:00,36.87,36.91,36.81,36.82,633400.0,28.1517,28.1823,28.1059,28.1136,633400.0
2011-05-26 09:55:00,36.82,36.82,36.74,36.76,121900.0,28.1136,28.1136,28.0525,28.0677,121900.0
2011-05-26 10:00:00,36.77,36.77,36.72,36.76,183300.0,28.0754,28.0754,28.0372,28.0677,183300.0
2011-05-26 10:05:00,36.76,36.79,36.73,36.75,323800.0,28.0677,28.0907,28.0448,28.0601,323800.0
2011-05-26 10:10:00,36.74,36.78,36.71,36.74,157100.0,28.0525,28.083,28.0296,28.0525,157100.0
2011-05-26 10:15:00,36.75,36.8,36.75,36.77,207600.0,28.0601,28.0983,28.0601,28.0754,207600.0
2011-05-26 10:20:00,36.77,36.87,36.74,36.86,856500.0,28.0754,28.1517,28.0525,28.1441,856500.0
2011-05-26 10:25:00,36.87,36.87,36.8,36.83,39000.0,28.1517,28.1517,28.0983,28.1212,39000.0
2011-05-26 10:30:00,36.83,36.84,36.78,36.83,111500.0,28.1212,28.1288,28.083,28.1212,111500.0
2011-05-26 10:35:00,36.83,36.88,36.8,36.87,92000.0,28.1212,28.1594,28.0983,28.1517,92000.0
2011-05-26 10:40:00,36.87,36.87,36.83,36.85,418900.0,28.1517,28.1517,28.1212,28.1365,418900.0
2011-05-26 10:45:00,36.85,36.85,36.8,36.82,296400.0,28.1365,28.1365,28.0983,28.1136,296400.0
2011-05-26 10:50:00,36.81,36.82,36.75,36.77,143600.0,28.1059,28.1136,28.0601,28.0754,143600.0
2011-05-26 10:55:00,36.77,36.77,36.75,36.76,120000.0,28.0754,28.0754,28.0601,28.0677,120000.0
2011-05-26 11:00:00,36.76,36.76,36.72,36.75,110400.0,28.0677,28.0677,28.0372,28.0601,110400.0
2011-05-26 11:05:00,36.75,36.8,36.73,36.78,347000.0,28.0601,28.0983,28.0448,28.083,347000.0
2011-05-26 11:10:00,36.78,36.79,36.76,36.77,26700.0,28.083,28.0907,28.0677,28.0754,26700.0
2011-05-26 11:15:00,36.77,36.83,36.75,36.82,96500.0,28.0754,28.1212,28.0601,28.1136,96500.0
2011-05-26 11:20:00,36.82,36.82,36.78,36.79,61900.0,28.1136,28.1136,28.083,28.0907,61900.0
2011-05-26 11:25:00,36.79,36.84,36.79,36.84,152900.0,28.0907,28.1288,28.0907,28.1288,152900.0
2011-05-26 11:30:00,36.84,36.89,36.83,36.84,386500.0,28.1288,28.167,28.1212,28.1288,386500.0
2011-05-26 11:35:00,36.84,36.86,36.8,36.8,181100.0,28.1288,28.1441,28.0983,28.0983,181100.0
2011-05-26 11:40:00,36.81,36.84,36.8,36.84,18000.0,28.1059,28.1288,28.0983,28.1288,18000.0
2011-05-26 11:45:00,36.84,36.86,36.83,36.86,313400.0,28.1288,28.1441,28.1212,28.1441,313400.0
2011-05-26 11:50:00,36.86,36.91,36.85,36.88,336400.0,28.1441,28.1823,28.1365,28.1594,336400.0
2011-05-26 11:55:00,36.89,36.9,36.88,36.89,12600.0,28.167,28.1746,28.1594,28.167,12600.0
2011-05-26 12:00:00,36.89,36.89,36.86,36.86,19200.0,28.167,28.167,28.1441,28.1441,19200.0
2011-05-26 12:05:00,36.86,36.87,36.85,36.87,53800.0,28.1441,28.1517,28.1365,28.1517,53800.0
2011-05-26 12:10:00,36.87,36.93,36.87,36.9,135400.0,28.1517,28.1976,28.1517,28.1746,135400.0
2011-05-26 12:15:00,36.9,36.91,36.88,36.88,40500.0,28.1746,28.1823,28.1594,28.1594,40500.0
2011-05-26 12:20:00,36.89,36.9,36.87,36.87,136800.0,28.167,28.1746,28.1517,28.1517,136800.0
2011-05-26 12:25:00,36.88,36.93,36.88,36.93,513100.0,28.1594,28.1976,28.1594,28.1976,513100.0
2011-05-26 12:30:00,36.93,36.93,36.89,36.89,229000.0,28.1976,28.1976,28.167,28.167,229000.0
2011-05-26 12:35:00,36.88,36.92,36.88,36.92,30500.0,28.1594,28.1899,28.1594,28.1899,30500.0
2011-05-26 12:40:00,36.91,36.98,36.91,36.96,432800.0,28.1823,28.2357,28.1823,28.2205,432800.0
2011-05-26 12:45:00,36.96,37.03,36.96,37.03,513500.0,28.2205,28.2739,28.2205,28.2739,513500.0
2011-05-26 12:50:00,37.04,37.05,37.02,37.04,307200.0,28.2815,28.2892,28.2663,28.2815,307200.0
2011-05-26 12:55:00,37.03,37.04,37.02,37.03,7300.0,28.2739,28.2815,28.2663,28.2739,7300.0
2011-05-26 13:00:00,37.04,37.07,37.03,37.07,11200.0,28.2815,28.3044,28.2739,28.3044,11200.0
2011-05-26 13:05:00,37.07,37.1,37.07,37.08,610700.0,28.3044,28.3274,28.3044,28.3121,610700.0
2011-05-26 13:10:00,37.07,37.08,37.06,37.08,21900.0,28.3044,28.3121,28.2968,28.3121,21900.0
2011-05-26 13:15:00,37.07,37.13,37.07,37.11,119000.0,28.3044,28.3503,28.3044,28.335,119000.0
2011-05-26 13:20:00,37.11,37.12,37.09,37.12,231600.0,28.335,28.3426,28.3197,28.3426,231600.0
2011-05-26 13:25:00,37.12,37.13,37.08,37.1,246500.0,28.3426,28.3503,28.3121,28.3274,246500.0
2011-05-26 13:30:00,37.09,37.11,37.08,37.11,84900.0,28.3197,28.335,28.3121,28.335,84900.0
2011-05-26 13:35:00,37.11,37.11,37.08,37.09,227800.0,28.335,28.335,28.3121,28.3197,227800.0
2011-05-26 13:40:00,37.1,37.1,37.08,37.09,8700.0,28.3274,28.3274,28.3121,28.3197,8700.0
2011-05-26 13:45:00,37.09,37.09,37.06,37.06,24000.0,28.3197,28.3197,28.2968,28.2968,24000.0
2011-05-26 13:50:00,37.06,37.1,37.03,37.04,397700.0,28.2968,28.3274,28.2739,28.2815,397700.0
2011-05-26 13:55:00,37.03,37.05,37.03,37.05,7300.0,28.2739,28.2892,28.2739,28.2892,7300.0
2011-05-26 14:00:00,37.05,37.07,37.05,37.06,46700.0,28.2892,28.3044,28.2892,28.2968,46700.0
2011-05-26 14:05:00,37.05,37.07,37.05,37.06,31200.0,28.2892,28.3044,28.2892,28.2968,31200.0
2011-05-26 14:10:00,37.06,37.1,37.05,37.1,134500.0,28.2968,28.3274,28.2892,28.3274,134500.0
2011-05-26 14:15:00,37.1,37.11,37.07,37.07,180700.0,28.3274,28.335,28.3044,28.3044,180700.0
2011-05-26 14:20:00,37.07,37.1,37.06,37.08,35300.0,28.3044,28.3274,28.2968,28.3121,35300.0
2011-05-26 14:25:00,37.09,37.13,37.09,37.12,660000.0,28.3197,28.3503,28.3197,28.3426,660000.0
2011-05-26 14:30:00,37.12,37.15,37.11,37.14,262400.0,28.3426,28.3655,28.335,28.3579,262400.0
2011-05-26 14:35:00,37.14,37.17,37.12,37.12,158000.0,28.3579,28.3808,28.3426,28.3426,158000.0
2011-05-26 14:40:00,37.13,37.14,37.11,37.12,102000.0,28.3503,28.3579,28.335,28.3426,102000.0
2011-05-26 14:45:00,37.12,37.16,37.12,37.15,13100.0,28.3426,28.3732,28.3426,28.3655,13100.0
2011-05-26 14:50:00,37.15,37.15,37.11,37.12,38500.0,28.3655,28.3655,28.335,28.3426,38500.0
2011-05-26 14:55:00,37.12,37.16,37.12,37.15,201700.0,28.3426,28.3732,28.3426,28.3655,201700.0
2011-05-26 15:00:00,37.15,37.16,37.15,37.15,16600.0,28.3655,28.3732,28.3655,28.3655,16600.0
2011-05-26 15:05:00,37.15,37.15,37.1,37.1,274700.0,28.3655,28.3655,28.3274,28.3274,274700.0
2011-05-26 15:10:00,37.1,37.1,37.06,37.07,135900.0,28.3274,28.3274,28.2968,28.3044,135900.0
2011-05-26 15:15:00,37.07,37.1,37.07,37.09,64600.0,28.3044,28.3274,28.3044,28.3197,64600.0
2011-05-26 15:20:00,37.1,37.13,37.08,37.13,198000.0,28.3274,28.3503,28.3121,28.3503,198000.0
2011-05-26 15:25:00,37.12,37.15,37.12,37.15,136900.0,28.3426,28.3655,28.3426,28.3655,136900.0
2011-05-26 15:30:00,37.15,37.17,37.14,37.15,198800.0,28.3655,28.3808,28.3579,28.3655,198800.0
2011-05-26 15:35:00,37.15,37.17,37.11,37.17,297500.0,28.3655,28.3808,28.335,28.3808,297500.0
2011-05-26 15:40:00,37.17,37.18,37.14,37.15,229900.0,28.3808,28.3884,28.3579,28.3655,229900.0
2011-05-26 15:45:00,37.15,37.15,37.07,37.07,365900.0,28.3655,28.3655,28.3044,28.3044,365900.0
2011-05-26 15:50:00,37.08,37.1,37.07,37.08,310700.0,28.3121,28.3274,28.3044,28.3121,310700.0
2011-05-26 15:55:00,37.08,37.11,37.05,37.11,860600.0,28.3121,28.335,28.2892,28.335,860600.0
2011-05-27 09:30:00,37.24,37.31,37.23,37.29,270400.0,28.4342,28.4877,28.4266,28.4724,270400.0
2011-05-27 09:35:00,37.29,37.32,37.27,37.3,57400.0,28.4724,28.4953,28.4572,28.4801,57400.0
2011-05-27 09:40:00,37.31,37.33,37.29,37.32,53900.0,28.4877,28.503,28.4724,28.4953,53900.0
2011-05-27 09:45:00,37.32,37.36,37.3,37.33,106000.0,28.4953,28.5259,28.4801,28.503,106000.0
2011-05-27 09:50:00,37.33,37.33,37.28,37.3,127400.0,28.503,28.503,28.4648,28.4801,127400.0
2011-05-27 09:55:00,37.3,37.35,37.3,37.32,84500.0,28.4801,28.5182,28.4801,28.4953,84500.0
2011-05-27 10:00:00,37.31,37.32,37.18,37.2,448200.0,28.4877,28.4953,28.3884,28.4037,448200.0
2011-05-27 10:05:00,37.21,37.25,37.19,37.19,73400.0,28.4113,28.4419,28.3961,28.3961,73400.0
2011-05-27 10:10:00,37.19,37.2,37.16,37.19,50700.0,28.3961,28.4037,28.3732,28.3961,50700.0
2011-05-27 10:15:00,37.19,37.26,37.19,37.26,78700.0,28.3961,28.4495,28.3961,28.4495,78700.0
2011-05-27 10:20:00,37.26,37.26,37.23,37.24,86500.0,28.4495,28.4495,28.4266,28.4342,86500.0
2011-05-27 10:25:00,37.24,37.29,37.24,37.27,318800.0,28.4342,28.4724,28.4342,28.4572,318800.0
2011-05-27 10:30:00,37.27,37.27,37.24,37.24,28600.0,28.4572,28.4572,28.4342,28.4342,28600.0
2011-05-27 10:35:00,37.24,37.26,37.23,37.23,71200.0,28.4342,28.4495,28.4266,28.4266,71200.0
2011-05-27 10:40:00,37.23,37.26,37.23,37.25,62000.0,28.4266,28.4495,28.4266,28.4419,62000.0
2011-05-27 10:45:00,37.25,37.28,37.25,37.28,63600.0,28.4419,28.4648,28.4419,28.4648,63600.0
2011-05-27 10:50:00,37.28,37.3,37.27,37.3,58300.0,28.4648,28.4801,28.4572,28.4801,58300.0
2011-05-27 10:55:00,37.29,37.33,37.28,37.32,108100.0,28.4724,28.503,28.4648,28.4953,108100.0
2011-05-27 11:00:00,37.31,37.37,37.3,37.36,113900.0,28.4877,28.5335,28.4801,28.5259,113900.0
2011-05-27 11:05:00,37.36,37.39,37.36,37.37,1245800.0,28.5259,28.5488,28.5259,28.5335,1245800.0
2011-05-27 11:10:00,37.37,37.39,37.36,37.36,291500.0,28.5335,28.5488,28.5259,28.5259,291500.0
2011-05-27 11:15:00,37.36,37.37,37.35,37.36,122800.0,28.5259,28.5335,28.5182,28.5259,122800.0
2011-05-27 11:20:00,37.36,37.38,37.36,37.36,138600.0,28.5259,28.5411,28.5259,28.5259,138600.0
2011-05-27 11:25:00,37.36,37.37,37.31,37.33,203500.0,28.5259,28.5335,28.4877,28.503,203500.0
2011-05-27 11:30:00,37.33,37.34,37.29,37.31,102600.0,28.503,28.5106,28.4724,28.4877,102600.0
2011-05-27 11:35:00,37.31,37.32,37.29,37.32,45200.0,28.4877,28.4953,28.4724,28.4953,45200.0
2011-05-27 11:40:00,37.32,37.34,37.31,37.34,118100.0,28.4953,28.5106,28.4877,28.5106,118100.0
2011-05-27 11:45:00,37.33,37.36,37.33,37.34,44500.0,28.503,28.5259,28.503,28.5106,44500.0
2011-05-27 11:50:00,37.34,37.37,37.34,37.35,45500.0,28.5106,28.5335,28.5106,28.5182,45500.0
2011-05-27 11:55:00,37.35,37.36,37.34,37.35,33200.0,28.5182,28.5259,28.5106,28.5182,33200.0
2011-05-27 12:00:00,37.36,37.38,37.31,37.32,132600.0,28.5259,28.5411,28.4877,28.4953,132600.0
2011-05-27 12:05:00,37.31,37.31,37.29,37.31,36900.0,28.4877,28.4877,28.4724,28.4877,36900.0
2011-05-27 12:10:00,37.3,37.32,37.29,37.3,13200.0,28.4801,28.4953,28.4724,28.4801,13200.0
2011-05-27 12:15:00,37.29,37.35,37.29,37.34,602200.0,28.4724,28.5182,28.4724,28.5106,602200.0
2011-05-27 12:20:00,37.34,37.36,37.34,37.35,32700.0,28.5106,28.5259,28.5106,28.5182,32700.0
2011-05-27 12:25:00,37.35,37.35,37.32,37.33,887800.0,28.5182,28.5182,28.4953,28.503,887800.0
2011-05-27 12:30:00,37.33,37.35,37.33,37.33,105500.0,28.503,28.5182,28.503,28.503,105500.0
2011-05-27 12:35:00,37.34,37.35,37.33,37.34,37300.0,28.5106,28.5182,28.503,28.5106,37300.0
2011-05-27 12:40:00,37.34,37.34,37.32,37.32,27900.0,28.5106,28.5106,28.4953,28.4953,27900.0
2011-05-27 12:45:00,37.32,37.33,37.3,37.31,78400.0,28.4953,28.503,28.4801,28.4877,78400.0
2011-05-27 12:50:00,37.31,37.32,37.29,37.3,1588600.0,28.4877,28.4953,28.4724,28.4801,1588600.0
2011-05-27 12:55:00,37.3,37.31,37.29,37.29,264800.0,28.4801,28.4877,28.4724,28.4724,264800.0
2011-05-27 13:00:00,37.3,37.32,37.3,37.32,75900.0,28.4801,28.4953,28.4801,28.4953,75900.0
2011-05-27 13:05:00,37.32,37.33,37.31,37.32,24300.0,28.4953,28.503,28.4877,28.4953,24300.0
2011-05-27 13:10:00,37.33,37.33,37.29,37.29,102400.0,28.503,28.503,28.4724,28.4724,102400.0
2011-05-27 13:15:00,37.28,37.3,37.27,37.28,43100.0,28.4648,28.4801,28.4572,28.4648,43100.0
2011-05-27 13:20:00,37.28,37.29,37.27,37.28,82500.0,28.4648,28.4724,28.4572,28.4648,82500.0
2011-05-27 13:25:00,37.28,37.29,37.26,37.27,424400.0,28.4648,28.4724,28.4495,28.4572,424400.0
2011-05-27 13:30:00,37.27,37.28,37.26,37.27,25800.0,28.4572,28.4648,28.4495,28.4572,25800.0
2011-05-27 13:35:00,37.27,37.28,37.25,37.27,733900.0,28.4572,28.4648,28.4419,28.4572,733900.0
2011-05-27 13:40:00,37.27,37.28,37.27,37.28,35000.0,28.4572,28.4648,28.4572,28.4648,35000.0
2011-05-27 13:45:00,37.27,37.29,37.27,37.28,21400.0,28.4572,28.4724,28.4572,28.4648,21400.0
2011-05-27 13:50:00,37.28,37.29,37.28,37.29,51900.0,28.4648,28.4724,28.4648,28.4724,51900.0
2011-05-27 13:55:00,37.29,37.3,37.28,37.29,33700.0,28.4724,28.4801,28.4648,28.4724,33700.0
2011-05-27 14:00:00,37.3,37.3,37.26,37.26,897600.0,28.4801,28.4801,28.4495,28.4495,897600.0
2011-05-27 14:05:00,37.26,37.27,37.26,37.27,34200.0,28.4495,28.4572,28.4495,28.4572,34200.0
2011-05-27 14:10:00,37.27,37.28,37.27,37.28,16800.0,28.4572,28.4648,28.4572,28.4648,16800.0
2011-05-27 14:15:00,37.27,37.29,37.27,37.29,9200.0,28.4572,28.4724,28.4572,28.4724,9200.0
2011-05-27 14:20:00,37.28,37.29,37.28,37.28,2300.0,28.4648,28.4724,28.4648,28.4648,2300.0
2011-05-27 14:25:00,37.29,37.29,37.27,37.28,33500.0,28.4724,28.4724,28.4572,28.4648,33500.0
2011-05-27 14:30:00,37.28,37.28,37.26,37.27,64400.0,28.4648,28.4648,28.4495,28.4572,64400.0
2011-05-27 14:35:00,37.27,37.3,37.27,37.28,36900.0,28.4572,28.4801,28.4572,28.4648,36900.0
2011-05-27 14:40:00,37.29,37.29,37.23,37.24,49900.0,28.4724,28.4724,28.4266,28.4342,49900.0
2011-05-27 14:45:00,37.24,37.26,37.21,37.22,446100.0,28.4342,28.4495,28.4113,28.419,446100.0
2011-05-27 14:50:00,37.21,37.23,37.21,37.22,44400.0,28.4113,28.4266,28.4113,28.419,44400.0
2011-05-27 14:55:00,37.23,37.23,37.21,37.21,10600.0,28.4266,28.4266,28.4113,28.4113,10600.0
2011-05-27 15:00:00,37.22,37.22,37.19,37.2,132800.0,28.419,28.419,28.3961,28.4037,132800.0
2011-05-27 15:05:00,37.21,37.22,37.2,37.22,40000.0,28.4113,28.419,28.4037,28.419,40000.0
2011-05-27 15:10:00,37.22,37.25,37.22,37.22,254300.0,28.419,28.4419,28.419,28.419,254300.0
2011-05-27 15:15:00,37.21,37.24,37.21,37.24,22300.0,28.4113,28.4342,28.4113,28.4342,22300.0
2011-05-27 15:20:00,37.23,37.24,37.22,37.23,34200.0,28.4266,28.4342,28.419,28.4266,34200.0
2011-05-27 15:25:00,37.23,37.27,37.23,37.25,112500.0,28.4266,28.4572,28.4266,28.4419,112500.0
2011-05-27 15:30:00,37.25,37.29,37.24,37.28,218800.0,28.4419,28.4724,28.4342,28.4648,218800.0
2011-05-27 15:35:00,37.29,37.3,37.26,37.26,259300.0,28.4724,28.4801,28.4495,28.4495,259300.0
2011-05-27 15:40:00,37.26,37.27,37.24,37.27,167000.0,28.4495,28.4572,28.4342,28.4572,167000.0
2011-05-27 15:45:00,37.26,37.28,37.26,37.27,162300.0,28.4495,28.4648,28.4495,28.4572,162300.0
2011-05-27 15:50:00,37.27,37.27,37.24,37.25,244700.0,28.4572,28.4572,28.4342,28.4419,244700.0
2011-05-27 15:55:00,37.24,37.27,37.24,37.27,852900.0,28.4342,28.4572,28.4342,28.4572,852900.0
2011-05-31 09:30:00,37.59,37.74,37.59,37.69,565200.0,28.7015,28.816,28.7015,28.7778,565200.0
2011-05-31 09:35:00,37.7,37.7,37.63,37.63,365100.0,28.7855,28.7855,28.732,28.732,365100.0
2011-05-31 09:40:00,37.64,37.65,37.58,37.59,428300.0,28.7397,28.7473,28.6939,28.7015,428300.0
2011-05-31 09:45:00,37.58,37.59,37.5,37.51,626500.0,28.6939,28.7015,28.6328,28.6404,626500.0
2011-05-31 09:50:00,37.5,37.58,37.5,37.54,630500.0,28.6328,28.6939,28.6328,28.6633,630500.0
2011-05-31 09:55:00,37.54,37.55,37.5,37.53,347500.0,28.6633,28.6709,28.6328,28.6557,347500.0
2011-05-31 10:00:00,37.49,37.53,37.43,37.44,379000.0,28.6251,28.6557,28.5793,28.587,379000.0
2011-05-31 10:05:00,37.44,37.46,37.43,37.45,155200.0,28.587,28.6022,28.5793,28.5946,155200.0
2011-05-31 10:10:00,37.45,37.5,37.44,37.44,459000.0,28.5946,28.6328,28.587,28.587,459000.0
2011-05-31 10:15:00,37.44,37.45,37.4,37.43,260500.0,28.587,28.5946,28.5564,28.5793,260500.0
2011-05-31 10:20:00,37.44,37.44,37.37,37.41,298200.0,28.587,28.587,28.5335,28.5641,298200.0
2011-05-31 10:25:00,37.41,37.44,37.38,37.44,132000.0,28.5641,28.587,28.5411,28.587,132000.0
2011-05-31 10:30:00,37.44,37.44,37.36,37.38,746900.0,28.587,28.587,28.5259,28.5411,746900.0
2011-05-31 10:35:00,37.39,37.41,37.37,37.38,70700.0,28.5488,28.5641,28.5335,28.5411,70700.0
2011-05-31 10:40:00,37.38,37.4,37.37,37.4,240000.0,28.5411,28.5564,28.5335,28.5564,240000.0
2011-05-31 10:45:00,37.4,37.43,37.38,37.41,141500.0,28.5564,28.5793,28.5411,28.5641,141500.0
2011-05-31 10:50:00,37.4,37.4,37.36,37.39,156800.0,28.5564,28.5564,28.5259,28.5488,156800.0
2011-05-31 10:55:00,37.4,37.41,37.39,37.39,148000.0,28.5564,28.5641,28.5488,28.5488,148000.0
2011-05-31 11:00:00,37.39,37.41,37.38,37.41,503200.0,28.5488,28.5641,28.5411,28.5641,503200.0
2011-05-31 11:05:00,37.41,37.43,37.4,37.4,81900.0,28.5641,28.5793,28.5564,28.5564,81900.0
2011-05-31 11:10:00,37.4,37.43,37.4,37.41,746900.0,28.5564,28.5793,28.5564,28.5641,746900.0
2011-05-31 11:15:00,37.41,37.41,37.4,37.41,92900.0,28.5641,28.5641,28.5564,28.5641,92900.0
2011-05-31 11:20:00,37.41,37.42,37.4,37.42,173200.0,28.5641,28.5717,28.5564,28.5717,173200.0
2011-05-31 11:25:00,37.42,37.42,37.39,37.41,254500.0,28.5717,28.5717,28.5488,28.5641,254500.0
2011-05-31 11:30:00,37.42,37.46,37.41,37.46,165900.0,28.5717,28.6022,28.5641,28.6022,165900.0
2011-05-31 11:35:00,37.45,37.46,37.42,37.42,137500.0,28.5946,28.6022,28.5717,28.5717,137500.0
2011-05-31 11:40:00,37.42,37.44,37.41,37.42,22200.0,28.5717,28.587,28.5641,28.5717,22200.0
2011-05-31 11:45:00,37.43,37.44,37.4,37.41,666600.0,28.5793,28.587,28.5564,28.5641,666600.0
2011-05-31 11:50:00,37.41,37.41,37.39,37.4,97900.0,28.5641,28.5641,28.5488,28.5564,97900.0
2011-05-31 11:55:00,37.41,37.41,37.34,37.34,387500.0,28.5641,28.5641,28.5106,28.5106,387500.0
2011-05-31 12:00:00,37.34,37.34,37.29,37.33,159700.0,28.5106,28.5106,28.4724,28.503,159700.0
2011-05-31 12:05:00,37.32,37.4,37.32,37.39,250900.0,28.4953,28.5564,28.4953,28.5488,250900.0
2011-05-31 12:10:00,37.39,37.39,37.35,37.37,631700.0,28.5488,28.5488,28.5182,28.5335,631700.0
2011-05-31 12:15:00,37.36,37.37,37.33,37.34,15000.0,28.5259,28.5335,28.503,28.5106,15000.0
2011-05-31 12:20:00,37.35,37.38,37.34,37.36,46200.0,28.5182,28.5411,28.5106,28.5259,46200.0
2011-05-31 12:25:00,37.37,37.39,37.37,37.37,61500.0,28.5335,28.5488,28.5335,28.5335,61500.0
2011-05-31 12:30:00,37.37,37.37,37.31,37.31,162800.0,28.5335,28.5335,28.4877,28.4877,162800.0
2011-05-31 12:35:00,37.32,37.36,37.32,37.35,322900.0,28.4953,28.5259,28.4953,28.5182,322900.0
2011-05-31 12:40:00,37.35,37.37,37.34,37.36,42600.0,28.5182,28.5335,28.5106,28.5259,42600.0
2011-05-31 12:45:00,37.36,37.37,37.33,37.35,718300.0,28.5259,28.5335,28.503,28.5182,718300.0
2011-05-31 12:50:00,37.34,37.38,37.34,37.37,70600.0,28.5106,28.5411,28.5106,28.5335,70600.0
2011-05-31 12:55:00,37.37,37.38,37.35,37.35,53900.0,28.5335,28.5411,28.5182,28.5182,53900.0
2011-05-31 13:00:00,37.36,37.39,37.36,37.39,13800.0,28.5259,28.5488,28.5259,28.5488,13800.0
2011-05-31 13:05:00,37.38,37.39,37.37,37.39,13500.0,28.5411,28.5488,28.5335,28.5488,13500.0
2011-05-31 13:10:00,37.39,37.4,37.38,37.4,40300.0,28.5488,28.5564,28.5411,28.5564,40300.0
2011-05-31 13:15:00,37.4,37.42,37.39,37.42,71100.0,28.5564,28.5717,28.5488,28.5717,71100.0
2011-05-31 13:20:00,37.42,37.43,37.41,37.41,48100.0,28.5717,28.5793,28.5641,28.5641,48100.0
2011-05-31 13:25:00,37.42,37.42,37.4,37.41,35600.0,28.5717,28.5717,28.5564,28.5641,35600.0
2011-05-31 13:30:00,37.41,37.42,37.4,37.42,70300.0,28.5641,28.5717,28.5564,28.5717,70300.0
2011-05-31 13:35:00,37.42,37.45,37.42,37.43,57300.0,28.5717,28.5946,28.5717,28.5793,57300.0
2011-05-31 13:40:00,37.43,37.47,37.41,37.47,674400.0,28.5793,28.6099,28.5641,28.6099,674400.0
2011-05-31 13:45:00,37.47,37.48,37.45,37.45,74100.0,28.6099,28.6175,28.5946,28.5946,74100.0
2011-05-31 13:50:00,37.44,37.48,37.44,37.47,37900.0,28.587,28.6175,28.587,28.6099,37900.0
2011-05-31 13:55:00,37.47,37.48,37.46,37.48,45100.0,28.6099,28.6175,28.6022,28.6175,45100.0
2011-05-31 14:00:00,37.48,37.48,37.46,37.47,23700.0,28.6175,28.6175,28.6022,28.6099,23700.0
2011-05-31 14:05:00,37.47,37.49,37.46,37.49,154200.0,28.6099,28.6251,28.6022,28.6251,154200.0
2011-05-31 14:10:00,37.49,37.5,37.47,37.48,66500.0,28.6251,28.6328,28.6099,28.6175,66500.0
2011-05-31 14:15:00,37.48,37.5,37.47,37.49,44200.0,28.6175,28.6328,28.6099,28.6251,44200.0
2011-05-31 14:20:00,37.49,37.49,37.46,37.48,60300.0,28.6251,28.6251,28.6022,28.6175,60300.0
2011-05-31 14:25:00,37.49,37.49,37.46,37.46,81300.0,28.6251,28.6251,28.6022,28.6022,81300.0
2011-05-31 14:30:00,37.47,37.47,37.44,37.47,36700.0,28.6099,28.6099,28.587,28.6099,36700.0
2011-05-31 14:35:00,37.47,37.47,37.46,37.47,10900.0,28.6099,28.6099,28.6022,28.6099,10900.0
2011-05-31 14:40:00,37.47,37.5,37.47,37.49,28300.0,28.6099,28.6328,28.6099,28.6251,28300.0
2011-05-31 14:45:00,37.5,37.5,37.48,37.48,650700.0,28.6328,28.6328,28.6175,28.6175,650700.0
2011-05-31 14:50:00,37.48,37.51,37.48,37.49,90900.0,28.6175,28.6404,28.6175,28.6251,90900.0
2011-05-31 14:55:00,37.5,37.51,37.49,37.51,70600.0,28.6328,28.6404,28.6251,28.6404,70600.0
2011-05-31 15:00:00,37.5,37.51,37.46,37.48,169800.0,28.6328,28.6404,28.6022,28.6175,169800.0
2011-05-31 15:05:00,37.47,37.48,37.46,37.46,44000.0,28.6099,28.6175,28.6022,28.6022,44000.0
2011-05-31 15:10:00,37.47,37.47,37.45,37.47,85900.0,28.6099,28.6099,28.5946,28.6099,85900.0
2011-05-31 15:15:00,37.46,37.51,37.46,37.51,690600.0,28.6022,28.6404,28.6022,28.6404,690600.0
2011-05-31 15:20:00,37.51,37.54,37.5,37.53,384600.0,28.6404,28.6633,28.6328,28.6557,384600.0
2011-05-31 15:25:00,37.54,37.55,37.51,37.52,151700.0,28.6633,28.6709,28.6404,28.648,151700.0
2011-05-31 15:30:00,37.52,37.53,37.49,37.52,228900.0,28.648,28.6557,28.6251,28.648,228900.0
2011-05-31 15:35:00,37.52,37.53,37.51,37.52,113300.0,28.648,28.6557,28.6404,28.648,113300.0
2011-05-31 15:40:00,37.52,37.57,37.5,37.55,395500.0,28.648,28.6862,28.6328,28.6709,395500.0
2011-05-31 15:45:00,37.55,37.59,37.55,37.57,434100.0,28.6709,28.7015,28.6709,28.6862,434100.0
2011-05-31 15:50:00,37.57,37.61,37.57,37.6,930000.0,28.6862,28.7168,28.6862,28.7091,930000.0
2011-05-31 15:55:00,37.61,37.63,37.6,37.62,1478400.0,28.7168,28.732,28.7091,28.7244,1478400.0
2011-06-01 09:30:00,37.47,37.54,37.43,37.53,313300.0,28.6099,28.6633,28.5793,28.6557,313300.0
2011-06-01 09:35:00,37.53,37.53,37.48,37.5,199600.0,28.6557,28.6557,28.6175,28.6328,199600.0
2011-06-01 09:40:00,37.5,37.56,37.5,37.5,322600.0,28.6328,28.6786,28.6328,28.6328,322600.0
2011-06-01 09:45:00,37.5,37.52,37.42,37.42,199000.0,28.6328,28.648,28.5717,28.5717,199000.0
2011-06-01 09:50:00,37.42,37.43,37.39,37.4,233500.0,28.5717,28.5793,28.5488,28.5564,233500.0
2011-06-01 09:55:00,37.41,37.43,37.38,37.39,309800.0,28.5641,28.5793,28.5411,28.5488,309800.0
2011-06-01 10:00:00,37.39,37.39,37.22,37.28,3274400.0,28.5488,28.5488,28.419,28.4648,3274400.0
2011-06-01 10:05:00,37.28,37.3,37.24,37.25,122800.0,28.4648,28.4801,28.4342,28.4419,122800.0
2011-06-01 10:10:00,37.25,37.25,37.14,37.17,571500.0,28.4419,28.4419,28.3579,28.3808,571500.0
2011-06-01 10:15:00,37.16,37.19,37.15,37.19,88300.0,28.3732,28.3961,28.3655,28.3961,88300.0
2011-06-01 10:20:00,37.18,37.25,37.16,37.23,956000.0,28.3884,28.4419,28.3732,28.4266,956000.0
2011-06-01 10:25:00,37.23,37.23,37.17,37.17,109500.0,28.4266,28.4266,28.3808,28.3808,109500.0
2011-06-01 10:30:00,37.18,37.2,37.12,37.13,615300.0,28.3884,28.4037,28.3426,28.3503,615300.0
2011-06-01 10:35:00,37.14,37.17,37.11,37.12,586300.0,28.3579,28.3808,28.335,28.3426,586300.0
2011-06-01 10:40:00,37.11,37.13,37.07,37.09,93600.0,28.335,28.3503,28.3044,28.3197,93600.0
2011-06-01 10:45:00,37.09,37.11,37.02,37.02,522800.0,28.3197,28.335,28.2663,28.2663,522800.0
2011-06-01 10:50:00,37.02,37.03,36.97,37.01,385300.0,28.2663,28.2739,28.2281,28.2586,385300.0
2011-06-01 10:55:00,37.01,37.03,36.98,37.03,186100.0,28.2586,28.2739,28.2357,28.2739,186100.0
2011-06-01 11:00:00,37.03,37.08,37.02,37.06,343900.0,28.2739,28.3121,28.2663,28.2968,343900.0
2011-06-01 11:05:00,37.05,37.07,37.02,37.07,142800.0,28.2892,28.3044,28.2663,28.3044,142800.0
2011-06-01 11:10:00,37.07,37.07,37.03,37.04,343500.0,28.3044,28.3044,28.2739,28.2815,343500.0
2011-06-01 11:15:00,37.04,37.05,37.02,37.04,62200.0,28.2815,28.2892,28.2663,28.2815,62200.0
2011-06-01 11:20:00,37.04,37.07,37.04,37.05,174600.0,28.2815,28.3044,28.2815,28.2892,174600.0
2011-06-01 11:25:00,37.05,37.11,37.05,37.11,96600.0,28.2892,28.335,28.2892,28.335,96600.0
2011-06-01 11:30:00,37.11,37.11,37.04,37.05,105100.0,28.335,28.335,28.2815,28.2892,105100.0
2011-06-01 11:35:00,37.04,37.05,37.02,37.04,91800.0,28.2815,28.2892,28.2663,28.2815,91800.0
2011-06-01 11:40:00,37.04,37.06,37.04,37.06,132500.0,28.2815,28.2968,28.2815,28.2968,132500.0
2011-06-01 11:45:00,37.05,37.06,37.02,37.04,75000.0,28.2892,28.2968,28.2663,28.2815,75000.0
2011-06-01 11:50:00,37.04,37.04,37.02,37.02,41400.0,28.2815,28.2815,28.2663,28.2663,41400.0
2011-06-01 11:55:00,37.02,37.04,37.02,37.02,112200.0,28.2663,28.2815,28.2663,28.2663,112200.0
2011-06-01 12:00:00,37.02,37.05,37.01,37.01,155900.0,28.2663,28.2892,28.2586,28.2586,155900.0
2011-06-01 12:05:00,37.01,37.01,36.93,36.93,584200.0,28.2586,28.2586,28.1976,28.1976,584200.0
2011-06-01 12:10:00,36.93,36.93,36.87,36.88,133700.0,28.1976,28.1976,28.1517,28.1594,133700.0
2011-06-01 12:15:00,36.88,36.91,36.86,36.86,108800.0,28.1594,28.1823,28.1441,28.1441,108800.0
2011-06-01 12:20:00,36.87,36.9,36.83,36.9,146100.0,28.1517,28.1746,28.1212,28.1746,146100.0
2011-06-01 12:25:00,36.9,36.91,36.88,36.89,91300.0,28.1746,28.1823,28.1594,28.167,91300.0
2011-06-01 12:30:00,36.89,36.93,36.89,36.92,147400.0,28.167,28.1976,28.167,28.1899,147400.0
2011-06-01 12:35:00,36.92,36.95,36.91,36.94,170600.0,28.1899,28.2128,28.1823,28.2052,170600.0
2011-06-01 12:40:00,36.95,36.95,36.9,36.92,127200.0,28.2128,28.2128,28.1746,28.1899,127200.0
2011-06-01 12:45:00,36.92,36.93,36.91,36.93,44500.0,28.1899,28.1976,28.1823,28.1976,44500.0
2011-06-01 12:50:00,36.92,36.93,36.9,36.92,69300.0,28.1899,28.1976,28.1746,28.1899,69300.0
2011-06-01 12:55:00,36.91,36.91,36.87,36.87,256600.0,28.1823,28.1823,28.1517,28.1517,256600.0
2011-06-01 13:00:00,36.88,36.91,36.88,36.89,88800.0,28.1594,28.1823,28.1594,28.167,88800.0
2011-06-01 13:05:00,36.89,36.89,36.84,36.85,357100.0,28.167,28.167,28.1288,28.1365,357100.0
2011-06-01 13:10:00,36.84,36.85,36.78,36.79,559600.0,28.1288,28.1365,28.083,28.0907,559600.0
2011-06-01 13:15:00,36.79,36.83,36.77,36.8,256700.0,28.0907,28.1212,28.0754,28.0983,256700.0
2011-06-01 13:20:00,36.8,36.82,36.75,36.77,396300.0,28.0983,28.1136,28.0601,28.0754,396300.0
2011-06-01 13:25:00,36.77,36.78,36.69,36.74,683500.0,28.0754,28.083,28.0143,28.0525,683500.0
2011-06-01 13:30:00,36.73,36.8,36.71,36.78,175300.0,28.0448,28.0983,28.0296,28.083,175300.0
2011-06-01 13:35:00,36.77,36.8,36.76,36.8,133300.0,28.0754,28.0983,28.0677,28.0983,133300.0
2011-06-01 13:40:00,36.79,36.8,36.78,36.8,55200.0,28.0907,28.0983,28.083,28.0983,55200.0
2011-06-01 13:45:00,36.79,36.81,36.78,36.8,35500.0,28.0907,28.1059,28.083,28.0983,35500.0
2011-06-01 13:50:00,36.79,36.8,36.76,36.76,95500.0,28.0907,28.0983,28.0677,28.0677,95500.0
2011-06-01 13:55:00,36.76,36.83,36.76,36.82,227600.0,28.0677,28.1212,28.0677,28.1136,227600.0
2011-06-01 14:00:00,36.82,36.82,36.78,36.79,201800.0,28.1136,28.1136,28.083,28.0907,201800.0
2011-06-01 14:05:00,36.8,36.81,36.79,36.81,61500.0,28.0983,28.1059,28.0907,28.1059,61500.0
2011-06-01 14:10:00,36.81,36.81,36.76,36.77,433900.0,28.1059,28.1059,28.0677,28.0754,433900.0
2011-06-01 14:15:00,36.77,36.79,36.75,36.77,474300.0,28.0754,28.0907,28.0601,28.0754,474300.0
2011-06-01 14:20:00,36.78,36.8,36.75,36.76,52800.0,28.083,28.0983,28.0601,28.0677,52800.0
2011-06-01 14:25:00,36.76,36.76,36.72,36.72,230000.0,28.0677,28.0677,28.0372,28.0372,230000.0
2011-06-01 14:30:00,36.72,36.72,36.65,36.67,1445500.0,28.0372,28.0372,27.9838,27.999,1445500.0
2011-06-01 14:35:00,36.66,36.69,36.64,36.69,404800.0,27.9914,28.0143,27.9761,28.0143,404800.0
2011-06-01 14:40:00,36.68,36.68,36.61,36.64,153800.0,28.0067,28.0067,27.9532,27.9761,153800.0
2011-06-01 14:45:00,36.64,36.67,36.61,36.63,605300.0,27.9761,27.999,27.9532,27.9685,605300.0
2011-06-01 14:50:00,36.63,36.68,36.62,36.67,238400.0,27.9685,28.0067,27.9609,27.999,238400.0
2011-06-01 14:55:00,36.67,36.69,36.65,36.68,294900.0,27.999,28.0143,27.9838,28.0067,294900.0
2011-06-01 15:00:00,36.68,36.69,36.65,36.69,199000.0,28.0067,28.0143,27.9838,28.0143,199000.0
2011-06-01 15:05:00,36.69,36.71,36.66,36.68,275000.0,28.0143,28.0296,27.9914,28.0067,275000.0
2011-06-01 15:10:00,36.68,36.7,36.61,36.62,609400.0,28.0067,28.0219,27.9532,27.9609,609400.0
2011-06-01 15:15:00,36.62,36.63,36.6,36.62,409800.0,27.9609,27.9685,27.9456,27.9609,409800.0
2011-06-01 15:20:00,36.62,36.62,36.53,36.53,803700.0,27.9609,27.9609,27.8921,27.8921,803700.0
2011-06-01 15:25:00,36.54,36.55,36.52,36.55,509500.0,27.8998,27.9074,27.8845,27.9074,509500.0
2011-06-01 15:30:00,36.55,36.58,36.54,36.58,147500.0,27.9074,27.9303,27.8998,27.9303,147500.0
2011-06-01 15:35:00,36.57,36.58,36.55,36.55,348500.0,27.9227,27.9303,27.9074,27.9074,348500.0
2011-06-01 15:40:00,36.56,36.56,36.46,36.46,586000.0,27.915,27.915,27.8387,27.8387,586000.0
2011-06-01 15:45:00,36.46,36.47,36.4,36.42,1237400.0,27.8387,27.8463,27.7929,27.8081,1237400.0
2011-06-01 15:50:00,36.42,36.44,36.39,36.44,1610300.0,27.8081,27.8234,27.7852,27.8234,1610300.0
2011-06-01 15:55:00,36.44,36.44,36.4,36.4,3990000.0,27.8234,27.8234,27.7929,27.7929,3990000.0
2011-06-02 09:30:00,36.5,36.7,36.49,36.69,696300.0,27.8692,28.0219,27.8616,28.0143,696300.0
2011-06-02 09:35:00,36.69,36.72,36.62,36.65,1417500.0,28.0143,28.0372,27.9609,27.9838,1417500.0
2011-06-02 09:40:00,36.65,36.66,36.52,36.53,709500.0,27.9838,27.9914,27.8845,27.8921,709500.0
2011-06-02 09:45:00,36.53,36.57,36.47,36.5,765000.0,27.8921,27.9227,27.8463,27.8692,765000.0
2011-06-02 09:50:00,36.49,36.66,36.48,36.63,1308200.0,27.8616,27.9914,27.854,27.9685,1308200.0
2011-06-02 09:55:00,36.63,36.66,36.62,36.65,590400.0,27.9685,27.9914,27.9609,27.9838,590400.0
2011-06-02 10:00:00,36.65,36.76,36.65,36.76,1140000.0,27.9838,28.0677,27.9838,28.0677,1140000.0
2011-06-02 10:05:00,36.76,36.78,36.74,36.77,1648000.0,28.0677,28.083,28.0525,28.0754,1648000.0
2011-06-02 10:10:00,36.77,36.83,36.72,36.74,571500.0,28.0754,28.1212,28.0372,28.0525,571500.0
2011-06-02 10:15:00,36.73,36.77,36.7,36.71,904600.0,28.0448,28.0754,28.0219,28.0296,904600.0
2011-06-02 10:20:00,36.71,36.71,36.64,36.64,179300.0,28.0296,28.0296,27.9761,27.9761,179300.0
2011-06-02 10:25:00,36.65,36.69,36.63,36.68,178100.0,27.9838,28.0143,27.9685,28.0067,178100.0
2011-06-02 10:30:00,36.68,36.74,36.66,36.73,741300.0,28.0067,28.0525,27.9914,28.0448,741300.0
2011-06-02 10:35:00,36.73,36.73,36.68,36.71,176000.0,28.0448,28.0448,28.0067,28.0296,176000.0
2011-06-02 10:40:00,36.71,36.74,36.66,36.69,263200.0,28.0296,28.0525,27.9914,28.0143,263200.0
2011-06-02 10:45:00,36.68,36.72,36.66,36.69,947900.0,28.0067,28.0372,27.9914,28.0143,947900.0
2011-06-02 10:50:00,36.69,36.7,36.64,36.67,118400.0,28.0143,28.0219,27.9761,27.999,118400.0
2011-06-02 10:55:00,36.67,36.67,36.61,36.61,149800.0,27.999,27.999,27.9532,27.9532,149800.0
2011-06-02 11:00:00,36.61,36.65,36.59,36.65,149200.0,27.9532,27.9838,27.9379,27.9838,149200.0
2011-06-02 11:05:00,36.64,36.65,36.57,36.59,208500.0,27.9761,27.9838,27.9227,27.9379,208500.0
2011-06-02 11:10:00,36.59,36.59,36.54,36.55,181000.0,27.9379,27.9379,27.8998,27.9074,181000.0
2011-06-02 11:15:00,36.56,36.58,36.54,36.56,109500.0,27.915,27.9303,27.8998,27.915,109500.0
2011-06-02 11:20:00,36.56,36.57,36.5,36.53,208900.0,27.915,27.9227,27.8692,27.8921,208900.0
2011-06-02 11:25:00,36.53,36.53,36.45,36.46,336000.0,27.8921,27.8921,27.8311,27.8387,336000.0
2011-06-02 11:30:00,36.46,36.48,36.43,36.44,180800.0,27.8387,27.854,27.8158,27.8234,180800.0
2011-06-02 11:35:00,36.45,36.47,36.41,36.41,66400.0,27.8311,27.8463,27.8005,27.8005,66400.0
2011-06-02 11:40:00,36.41,36.44,36.39,36.44,97400.0,27.8005,27.8234,27.7852,27.8234,97400.0
2011-06-02 11:45:00,36.44,36.44,36.3,36.33,859300.0,27.8234,27.8234,27.7165,27.7394,859300.0
2011-06-02 11:50:00,36.34,36.37,36.31,36.35,571500.0,27.7471,27.77,27.7242,27.7547,571500.0
2011-06-02 11:55:00,36.35,36.45,36.35,36.44,814900.0,27.7547,27.8311,27.7547,27.8234,814900.0
2011-06-02 12:00:00,36.44,36.47,36.42,36.43,242300.0,27.8234,27.8463,27.8081,27.8158,242300.0
2011-06-02 12:05:00,36.43,36.44,36.4,36.42,814600.0,27.8158,27.8234,27.7929,27.8081,814600.0
2011-06-02 12:10:00,36.42,36.44,36.4,36.44,401500.0,27.8081,27.8234,27.7929,27.8234,401500.0
2011-06-02 12:15:00,36.45,36.48,36.45,36.48,270300.0,27.8311,27.854,27.8311,27.854,270300.0
2011-06-02 12:20:00,36.48,36.51,36.46,36.49,326200.0,27.854,27.8769,27.8387,27.8616,326200.0
2011-06-02 12:25:00,36.49,36.49,36.46,36.49,152800.0,27.8616,27.8616,27.8387,27.8616,152800.0
2011-06-02 12:30:00,36.49,36.49,36.46,36.46,75400.0,27.8616,27.8616,27.8387,27.8387,75400.0
2011-06-02 12:35:00,36.47,36.48,36.43,36.45,334700.0,27.8463,27.854,27.8158,27.8311,334700.0
2011-06-02 12:40:00,36.45,36.54,36.44,36.53,309500.0,27.8311,27.8998,27.8234,27.8921,309500.0
2011-06-02 12:45:00,36.53,36.56,36.51,36.54,411800.0,27.8921,27.915,27.8769,27.8998,411800.0
2011-06-02 12:50:00,36.55,36.61,36.55,36.6,134700.0,27.9074,27.9532,27.9074,27.9456,134700.0
2011-06-02 12:55:00,36.61,36.61,36.58,36.58,148100.0,27.9532,27.9532,27.9303,27.9303,148100.0
2011-06-02 13:00:00,36.59,36.64,36.58,36.63,118300.0,27.9379,27.9761,27.9303,27.9685,118300.0
2011-06-02 13:05:00,36.63,36.67,36.63,36.63,177500.0,27.9685,27.999,27.9685,27.9685,177500.0
2011-06-02 13:10:00,36.63,36.63,36.57,36.59,82900.0,27.9685,27.9685,27.9227,27.9379,82900.0
2011-06-02 13:15:00,36.59,36.62,36.58,36.62,74600.0,27.9379,27.9609,27.9303,27.9609,74600.0
2011-06-02 13:20:00,36.62,36.62,36.58,36.58,44000.0,27.9609,27.9609,27.9303,27.9303,44000.0
2011-06-02 13:25:00,36.58,36.64,36.58,36.62,279000.0,27.9303,27.9761,27.9303,27.9609,279000.0
2011-06-02 13:30:00,36.61,36.61,36.54,36.57,140900.0,27.9532,27.9532,27.8998,27.9227,140900.0
2011-06-02 13:35:00,36.57,36.57,36.52,36.52,239200.0,27.9227,27.9227,27.8845,27.8845,239200.0
2011-06-02 13:40:00,36.53,36.57,36.53,36.56,111500.0,27.8921,27.9227,27.8921,27.915,111500.0
2011-06-02 13:45:00,36.56,36.58,36.54,36.54,39000.0,27.915,27.9303,27.8998,27.8998,39000.0
2011-06-02 13:50:00,36.54,36.58,36.52,36.58,694600.0,27.8998,27.9303,27.8845,27.9303,694600.0
2011-06-02 13:55:00,36.58,36.68,36.58,36.65,535700.0,27.9303,28.0067,27.9303,27.9838,535700.0
2011-06-02 14:00:00,36.65,36.68,36.62,36.62,77900.0,27.9838,28.0067,27.9609,27.9609,77900.0
2011-06-02 14:05:00,36.63,36.64,36.6,36.61,306000.0,27.9685,27.9761,27.9456,27.9532,306000.0
2011-06-02 14:10:00,36.61,36.66,36.61,36.66,277000.0,27.9532,27.9914,27.9532,27.9914,277000.0
2011-06-02 14:15:00,36.66,36.67,36.55,36.56,211700.0,27.9914,27.999,27.9074,27.915,211700.0
2011-06-02 14:20:00,36.56,36.57,36.53,36.55,158200.0,27.915,27.9227,27.8921,27.9074,158200.0
2011-06-02 14:25:00,36.55,36.59,36.54,36.58,75400.0,27.9074,27.9379,27.8998,27.9303,75400.0
2011-06-02 14:30:00,36.58,36.64,36.57,36.64,74600.0,27.9303,27.9761,27.9227,27.9761,74600.0
2011-06-02 14:35:00,36.64,36.66,36.63,36.64,104300.0,27.9761,27.9914,27.9685,27.9761,104300.0
2011-06-02 14:40:00,36.64,36.66,36.63,36.64,67700.0,27.9761,27.9914,27.9685,27.9761,67700.0
2011-06-02 14:45:00,36.64,36.69,36.62,36.68,88000.0,27.9761,28.0143,27.9609,28.0067,88000.0
2011-06-02 14:50:00,36.69,36.71,36.67,36.69,448100.0,28.0143,28.0296,27.999,28.0143,448100.0
2011-06-02 14:55:00,36.69,36.7,36.67,36.7,83000.0,28.0143,28.0219,27.999,28.0219,83000.0
2011-06-02 15:00:00,36.71,36.73,36.67,36.72,612400.0,28.0296,28.0448,27.999,28.0372,612400.0
2011-06-02 15:05:00,36.72,36.73,36.67,36.68,360100.0,28.0372,28.0448,27.999,28.0067,360100.0
2011-06-02 15:10:00,36.68,36.71,36.67,36.68,254900.0,28.0067,28.0296,27.999,28.0067,254900.0
2011-06-02 15:15:00,36.68,36.69,36.65,36.66,98800.0,28.0067,28.0143,27.9838,27.9914,98800.0
2011-06-02 15:20:00,36.66,36.7,36.66,36.7,325600.0,27.9914,28.0219,27.9914,28.0219,325600.0
2011-06-02 15:25:00,36.7,36.7,36.66,36.67,124100.0,28.0219,28.0219,27.9914,27.999,124100.0
2011-06-02 15:30:00,36.68,36.69,36.64,36.65,187900.0,28.0067,28.0143,27.9761,27.9838,187900.0
2011-06-02 15:35:00,36.66,36.66,36.61,36.61,125700.0,27.9914,27.9914,27.9532,27.9532,125700.0
2011-06-02 15:40:00,36.61,36.67,36.61,36.64,354300.0,27.9532,27.999,27.9532,27.9761,354300.0
2011-06-02 15:45:00,36.65,36.65,36.59,36.61,541000.0,27.9838,27.9838,27.9379,27.9532,541000.0
2011-06-02 15:50:00,36.6,36.6,36.53,36.54,1035600.0,27.9456,27.9456,27.8921,27.8998,1035600.0
2011-06-02 15:55:00,36.55,36.6,36.54,36.58,1518200.0,27.9074,27.9456,27.8998,27.9303,1518200.0
2011-06-03 09:30:00,36.07,36.12,35.98,36.02,1403900.0,27.5409,27.5791,27.4722,27.5027,1403900.0
2011-06-03 09:35:00,36.02,36.06,36.0,36.05,759600.0,27.5027,27.5333,27.4875,27.5256,759600.0
2011-06-03 09:40:00,36.05,36.1,36.04,36.08,690800.0,27.5256,27.5638,27.518,27.5485,690800.0
2011-06-03 09:45:00,36.08,36.11,36.06,36.07,323000.0,27.5485,27.5714,27.5333,27.5409,323000.0
2011-06-03 09:50:00,36.08,36.1,36.03,36.03,492800.0,27.5485,27.5638,27.5104,27.5104,492800.0
2011-06-03 09:55:00,36.03,36.12,36.03,36.08,338900.0,27.5104,27.5791,27.5104,27.5485,338900.0
2011-06-03 10:00:00,36.1,36.2,36.09,36.17,1143700.0,27.5638,27.6402,27.5562,27.6173,1143700.0
2011-06-03 10:05:00,36.17,36.19,36.13,36.17,550600.0,27.6173,27.6325,27.5867,27.6173,550600.0
2011-06-03 10:10:00,36.17,36.24,36.17,36.17,399800.0,27.6173,27.6707,27.6173,27.6173,399800.0
2011-06-03 10:15:00,36.17,36.2,36.14,36.16,433500.0,27.6173,27.6402,27.5944,27.6096,433500.0
2011-06-03 10:20:00,36.16,36.16,36.12,36.13,155200.0,27.6096,27.6096,27.5791,27.5867,155200.0
2011-06-03 10:25:00,36.13,36.22,36.12,36.21,157100.0,27.5867,27.6554,27.5791,27.6478,157100.0
2011-06-03 10:30:00,36.22,36.29,36.21,36.29,748400.0,27.6554,27.7089,27.6478,27.7089,748400.0
2011-06-03 10:35:00,36.29,36.32,36.24,36.3,350700.0,27.7089,27.7318,27.6707,27.7165,350700.0
2011-06-03 10:40:00,36.29,36.36,36.29,36.34,102900.0,27.7089,27.7623,27.7089,27.7471,102900.0
2011-06-03 10:45:00,36.35,36.37,36.31,36.31,128500.0,27.7547,27.77,27.7242,27.7242,128500.0
2011-06-03 10:50:00,36.3,36.33,36.25,36.27,339000.0,27.7165,27.7394,27.6783,27.6936,339000.0
2011-06-03 10:55:00,36.27,36.31,36.26,36.3,49900.0,27.6936,27.7242,27.686,27.7165,49900.0
2011-06-03 11:00:00,36.3,36.33,36.29,36.3,222200.0,27.7165,27.7394,27.7089,27.7165,222200.0
2011-06-03 11:05:00,36.31,36.31,36.22,36.23,303300.0,27.7242,27.7242,27.6554,27.6631,303300.0
2011-06-03 11:10:00,36.22,36.25,36.22,36.24,76200.0,27.6554,27.6783,27.6554,27.6707,76200.0
2011-06-03 11:15:00,36.24,36.25,36.18,36.2,431900.0,27.6707,27.6783,27.6249,27.6402,431900.0
2011-06-03 11:20:00,36.2,36.28,36.2,36.25,84600.0,27.6402,27.7013,27.6402,27.6783,84600.0
2011-06-03 11:25:00,36.26,36.26,36.2,36.22,211800.0,27.686,27.686,27.6402,27.6554,211800.0
2011-06-03 11:30:00,36.21,36.26,36.21,36.21,204300.0,27.6478,27.686,27.6478,27.6478,204300.0
2011-06-03 11:35:00,36.21,36.22,36.17,36.17,517400.0,27.6478,27.6554,27.6173,27.6173,517400.0
2011-06-03 11:40:00,36.18,36.21,36.16,36.21,72700.0,27.6249,27.6478,27.6096,27.6478,72700.0
2011-06-03 11:45:00,36.21,36.25,36.19,36.24,43600.0,27.6478,27.6783,27.6325,27.6707,43600.0
2011-06-03 11:50:00,36.24,36.27,36.23,36.25,170000.0,27.6707,27.6936,27.6631,27.6783,170000.0
2011-06-03 11:55:00,36.26,36.27,36.24,36.25,111500.0,27.686,27.6936,27.6707,27.6783,111500.0
2011-06-03 12:00:00,36.26,36.29,36.24,36.24,225700.0,27.686,27.7089,27.6707,27.6707,225700.0
2011-06-03 12:05:00,36.24,36.27,36.23,36.25,39200.0,27.6707,27.6936,27.6631,27.6783,39200.0
2011-06-03 12:10:00,36.25,36.29,36.24,36.27,174800.0,27.6783,27.7089,27.6707,27.6936,174800.0
2011-06-03 12:15:00,36.26,36.29,36.26,36.29,10700.0,27.686,27.7089,27.686,27.7089,10700.0
2011-06-03 12:20:00,36.3,36.31,36.28,36.29,42700.0,27.7165,27.7242,27.7013,27.7089,42700.0
2011-06-03 12:25:00,36.29,36.3,36.28,36.29,61400.0,27.7089,27.7165,27.7013,27.7089,61400.0
2011-06-03 12:30:00,36.3,36.3,36.27,36.3,55000.0,27.7165,27.7165,27.6936,27.7165,55000.0
2011-06-03 12:35:00,36.3,36.32,36.26,36.31,34400.0,27.7165,27.7318,27.686,27.7242,34400.0
2011-06-03 12:40:00,36.31,36.34,36.3,36.33,62400.0,27.7242,27.7471,27.7165,27.7394,62400.0
2011-06-03 12:45:00,36.34,36.38,36.34,36.38,289000.0,27.7471,27.7776,27.7471,27.7776,289000.0
2011-06-03 12:50:00,36.38,36.39,36.35,36.35,226300.0,27.7776,27.7852,27.7547,27.7547,226300.0
2011-06-03 12:55:00,36.35,36.36,36.31,36.33,44700.0,27.7547,27.7623,27.7242,27.7394,44700.0
2011-06-03 13:00:00,36.33,36.33,36.3,36.3,82000.0,27.7394,27.7394,27.7165,27.7165,82000.0
2011-06-03 13:05:00,36.3,36.34,36.29,36.33,39900.0,27.7165,27.7471,27.7089,27.7394,39900.0
2011-06-03 13:10:00,36.34,36.34,36.3,36.32,179600.0,27.7471,27.7471,27.7165,27.7318,179600.0
2011-06-03 13:15:00,36.32,36.34,36.32,36.33,48700.0,27.7318,27.7471,27.7318,27.7394,48700.0
2011-06-03 13:20:00,36.32,36.33,36.29,36.3,121500.0,27.7318,27.7394,27.7089,27.7165,121500.0
2011-06-03 13:25:00,36.3,36.3,36.27,36.28,20700.0,27.7165,27.7165,27.6936,27.7013,20700.0
2011-06-03 13:30:00,36.29,36.29,36.26,36.29,75100.0,27.7089,27.7089,27.686,27.7089,75100.0
2011-06-03 13:35:00,36.29,36.29,36.27,36.27,19400.0,27.7089,27.7089,27.6936,27.6936,19400.0
2011-06-03 13:40:00,36.27,36.3,36.27,36.28,22600.0,27.6936,27.7165,27.6936,27.7013,22600.0
2011-06-03 13:45:00,36.28,36.3,36.27,36.29,49200.0,27.7013,27.7165,27.6936,27.7089,49200.0
2011-06-03 13:50:00,36.3,36.3,36.28,36.29,69000.0,27.7165,27.7165,27.7013,27.7089,69000.0
2011-06-03 13:55:00,36.29,36.3,36.23,36.23,86800.0,27.7089,27.7165,27.6631,27.6631,86800.0
2011-06-03 14:00:00,36.24,36.24,36.19,36.23,199000.0,27.6707,27.6707,27.6325,27.6631,199000.0
2011-06-03 14:05:00,36.23,36.24,36.21,36.22,44300.0,27.6631,27.6707,27.6478,27.6554,44300.0
2011-06-03 14:10:00,36.21,36.24,36.2,36.22,57300.0,27.6478,27.6707,27.6402,27.6554,57300.0
2011-06-03 14:15:00,36.22,36.25,36.22,36.24,75500.0,27.6554,27.6783,27.6554,27.6707,75500.0
2011-06-03 14:20:00,36.24,36.25,36.21,36.22,58500.0,27.6707,27.6783,27.6478,27.6554,58500.0
2011-06-03 14:25:00,36.23,36.25,36.22,36.23,36100.0,27.6631,27.6783,27.6554,27.6631,36100.0
2011-06-03 14:30:00,36.22,36.23,36.2,36.21,106700.0,27.6554,27.6631,27.6402,27.6478,106700.0
2011-06-03 14:35:00,36.21,36.22,36.17,36.18,75400.0,27.6478,27.6554,27.6173,27.6249,75400.0
2011-06-03 14:40:00,36.18,36.19,36.16,36.19,84800.0,27.6249,27.6325,27.6096,27.6325,84800.0
2011-06-03 14:45:00,36.19,36.2,36.17,36.19,105100.0,27.6325,27.6402,27.6173,27.6325,105100.0
2011-06-03 14:50:00,36.18,36.19,36.16,36.18,115200.0,27.6249,27.6325,27.6096,27.6249,115200.0
2011-06-03 14:55:00,36.17,36.19,36.12,36.13,84900.0,27.6173,27.6325,27.5791,27.5867,84900.0
2011-06-03 15:00:00,36.12,36.14,36.1,36.11,630400.0,27.5791,27.5944,27.5638,27.5714,630400.0
2011-06-03 15:05:00,36.11,36.11,36.07,36.07,144100.0,27.5714,27.5714,27.5409,27.5409,144100.0
2011-06-03 15:10:00,36.07,36.08,36.04,36.05,96600.0,27.5409,27.5485,27.518,27.5256,96600.0
2011-06-03 15:15:00,36.05,36.09,36.03,36.04,371000.0,27.5256,27.5562,27.5104,27.518,371000.0
2011-06-03 15:20:00,36.04,36.09,36.03,36.08,373000.0,27.518,27.5562,27.5104,27.5485,373000.0
2011-06-03 15:25:00,36.08,36.09,36.07,36.09,297300.0,27.5485,27.5562,27.5409,27.5562,297300.0
2011-06-03 15:30:00,36.08,36.14,36.08,36.12,181500.0,27.5485,27.5944,27.5485,27.5791,181500.0
2011-06-03 15:35:00,36.12,36.16,36.1,36.16,386300.0,27.5791,27.6096,27.5638,27.6096,386300.0
2011-06-03 15:40:00,36.16,36.21,36.16,36.17,420600.0,27.6096,27.6478,27.6096,27.6173,420600.0
2011-06-03 15:45:00,36.17,36.18,36.13,36.14,755000.0,27.6173,27.6249,27.5867,27.5944,755000.0
2011-06-03 15:50:00,36.14,36.15,36.06,36.06,840800.0,27.5944,27.602,27.5333,27.5333,840800.0
2011-06-03 15:55:00,36.06,36.12,36.06,36.1,1688700.0,27.5333,27.5791,27.5333,27.5638,1688700.0
2011-06-06 09:30:00,35.95,36.06,35.92,36.03,133800.0,27.4493,27.5333,27.4264,27.5104,133800.0
2011-06-06 09:35:00,36.03,36.16,36.03,36.15,564200.0,27.5104,27.6096,27.5104,27.602,564200.0
2011-06-06 09:40:00,36.14,36.16,36.08,36.1,285400.0,27.5944,27.6096,27.5485,27.5638,285400.0
2011-06-06 09:45:00,36.1,36.1,36.01,36.02,591700.0,27.5638,27.5638,27.4951,27.5027,591700.0
2011-06-06 09:50:00,36.02,36.03,35.97,35.97,636300.0,27.5027,27.5104,27.4646,27.4646,636300.0
2011-06-06 09:55:00,35.97,35.99,35.95,35.97,153300.0,27.4646,27.4798,27.4493,27.4646,153300.0
2011-06-06 10:00:00,35.97,35.97,35.89,35.9,82300.0,27.4646,27.4646,27.4035,27.4111,82300.0
2011-06-06 10:05:00,35.9,35.91,35.83,35.84,323500.0,27.4111,27.4187,27.3577,27.3653,323500.0
2011-06-06 10:10:00,35.84,35.87,35.83,35.85,142900.0,27.3653,27.3882,27.3577,27.3729,142900.0
2011-06-06 10:15:00,35.86,35.86,35.81,35.81,98300.0,27.3806,27.3806,27.3424,27.3424,98300.0
2011-06-06 10:20:00,35.81,35.89,35.78,35.88,509700.0,27.3424,27.4035,27.3195,27.3958,509700.0
2011-06-06 10:25:00,35.88,35.94,35.88,35.92,225600.0,27.3958,27.4416,27.3958,27.4264,225600.0
2011-06-06 10:30:00,35.93,35.96,35.91,35.92,260200.0,27.434,27.4569,27.4187,27.4264,260200.0
2011-06-06 10:35:00,35.92,35.93,35.9,35.91,100700.0,27.4264,27.434,27.4111,27.4187,100700.0
2011-06-06 10:40:00,35.92,35.94,35.89,35.9,320400.0,27.4264,27.4416,27.4035,27.4111,320400.0
2011-06-06 10:45:00,35.9,35.9,35.85,35.88,398700.0,27.4111,27.4111,27.3729,27.3958,398700.0
2011-06-06 10:50:00,35.88,35.95,35.88,35.93,320100.0,27.3958,27.4493,27.3958,27.434,320100.0
2011-06-06 10:55:00,35.93,35.93,35.88,35.9,201700.0,27.434,27.434,27.3958,27.4111,201700.0
2011-06-06 11:00:00,35.9,35.95,35.89,35.95,122100.0,27.4111,27.4493,27.4035,27.4493,122100.0
2011-06-06 11:05:00,35.95,35.98,35.95,35.98,35500.0,27.4493,27.4722,27.4493,27.4722,35500.0
2011-06-06 11:10:00,35.99,36.02,35.98,36.0,267600.0,27.4798,27.5027,27.4722,27.4875,267600.0
2011-06-06 11:15:00,36.0,36.02,35.98,35.99,269100.0,27.4875,27.5027,27.4722,27.4798,269100.0
2011-06-06 11:20:00,35.99,36.04,35.98,36.04,93500.0,27.4798,27.518,27.4722,27.518,93500.0
2011-06-06 11:25:00,36.05,36.06,36.04,36.06,26600.0,27.5256,27.5333,27.518,27.5333,26600.0
2011-06-06 11:30:00,36.05,36.06,36.04,36.05,291400.0,27.5256,27.5333,27.518,27.5256,291400.0
2011-06-06 11:35:00,36.05,36.1,36.05,36.08,129800.0,27.5256,27.5638,27.5256,27.5485,129800.0
2011-06-06 11:40:00,36.08,36.08,36.04,36.04,27600.0,27.5485,27.5485,27.518,27.518,27600.0
2011-06-06 11:45:00,36.04,36.05,36.02,36.04,41800.0,27.518,27.5256,27.5027,27.518,41800.0
2011-06-06 11:50:00,36.04,36.06,36.03,36.06,91600.0,27.518,27.5333,27.5104,27.5333,91600.0
2011-06-06 11:55:00,36.06,36.08,36.05,36.07,95300.0,27.5333,27.5485,27.5256,27.5409,95300.0
2011-06-06 12:00:00,36.07,36.07,36.04,36.04,102300.0,27.5409,27.5409,27.518,27.518,102300.0
2011-06-06 12:05:00,36.04,36.09,36.04,36.09,119200.0,27.518,27.5562,27.518,27.5562,119200.0
2011-06-06 12:10:00,36.08,36.09,36.04,36.07,271900.0,27.5485,27.5562,27.518,27.5409,271900.0
2011-06-06 12:15:00,36.06,36.07,36.05,36.05,44600.0,27.5333,27.5409,27.5256,27.5256,44600.0
2011-06-06 12:20:00,36.06,36.08,36.04,36.05,663500.0,27.5333,27.5485,27.518,27.5256,663500.0
2011-06-06 12:25:00,36.05,36.08,36.05,36.06,71000.0,27.5256,27.5485,27.5256,27.5333,71000.0
2011-06-06 12:30:00,36.06,36.06,36.03,36.04,722200.0,27.5333,27.5333,27.5104,27.518,722200.0
2011-06-06 12:35:00,36.03,36.05,36.02,36.03,126800.0,27.5104,27.5256,27.5027,27.5104,126800.0
2011-06-06 12:40:00,36.03,36.04,36.0,36.02,46400.0,27.5104,27.518,27.4875,27.5027,46400.0
2011-06-06 12:45:00,36.01,36.02,35.99,35.99,42800.0,27.4951,27.5027,27.4798,27.4798,42800.0
2011-06-06 12:50:00,36.0,36.0,35.98,35.99,126500.0,27.4875,27.4875,27.4722,27.4798,126500.0
2011-06-06 12:55:00,36.0,36.0,35.98,36.0,55700.0,27.4875,27.4875,27.4722,27.4875,55700.0
2011-06-06 13:00:00,36.0,36.0,35.95,35.95,60400.0,27.4875,27.4875,27.4493,27.4493,60400.0
2011-06-06 13:05:00,35.96,36.0,35.95,35.98,67300.0,27.4569,27.4875,27.4493,27.4722,67300.0
2011-06-06 13:10:00,35.98,36.02,35.98,36.02,66800.0,27.4722,27.5027,27.4722,27.5027,66800.0
2011-06-06 13:15:00,36.03,36.04,36.01,36.03,27100.0,27.5104,27.518,27.4951,27.5104,27100.0
2011-06-06 13:20:00,36.03,36.03,35.98,35.99,65600.0,27.5104,27.5104,27.4722,27.4798,65600.0
2011-06-06 13:25:00,36.0,36.0,35.97,35.98,33700.0,27.4875,27.4875,27.4646,27.4722,33700.0
2011-06-06 13:30:00,35.98,36.0,35.93,35.95,73400.0,27.4722,27.4875,27.434,27.4493,73400.0
2011-06-06 13:35:00,35.95,35.97,35.95,35.95,84100.0,27.4493,27.4646,27.4493,27.4493,84100.0
2011-06-06 13:40:00,35.96,35.96,35.91,35.91,247000.0,27.4569,27.4569,27.4187,27.4187,247000.0
2011-06-06 13:45:00,35.91,35.94,35.88,35.93,190400.0,27.4187,27.4416,27.3958,27.434,190400.0
2011-06-06 13:50:00,35.92,35.94,35.91,35.93,247100.0,27.4264,27.4416,27.4187,27.434,247100.0
2011-06-06 13:55:00,35.93,35.94,35.91,35.94,96200.0,27.434,27.4416,27.4187,27.4416,96200.0
2011-06-06 14:00:00,35.94,35.97,35.93,35.96,75000.0,27.4416,27.4646,27.434,27.4569,75000.0
2011-06-06 14:05:00,35.96,35.98,35.92,35.97,67400.0,27.4569,27.4722,27.4264,27.4646,67400.0
2011-06-06 14:10:00,35.97,35.97,35.94,35.95,65200.0,27.4646,27.4646,27.4416,27.4493,65200.0
2011-06-06 14:15:00,35.96,35.96,35.93,35.95,17500.0,27.4569,27.4569,27.434,27.4493,17500.0
2011-06-06 14:20:00,35.95,35.99,35.95,35.98,50900.0,27.4493,27.4798,27.4493,27.4722,50900.0
2011-06-06 14:25:00,35.98,35.98,35.94,35.94,196100.0,27.4722,27.4722,27.4416,27.4416,196100.0
2011-06-06 14:30:00,35.94,35.96,35.93,35.95,74700.0,27.4416,27.4569,27.434,27.4493,74700.0
2011-06-06 14:35:00,35.96,35.97,35.92,35.93,163600.0,27.4569,27.4646,27.4264,27.434,163600.0
2011-06-06 14:40:00,35.94,35.95,35.91,35.95,112200.0,27.4416,27.4493,27.4187,27.4493,112200.0
2011-06-06 14:45:00,35.95,35.96,35.91,35.93,70600.0,27.4493,27.4569,27.4187,27.434,70600.0
2011-06-06 14:50:00,35.94,35.94,35.9,35.91,182000.0,27.4416,27.4416,27.4111,27.4187,182000.0
2011-06-06 14:55:00,35.9,35.91,35.87,35.89,212900.0,27.4111,27.4187,27.3882,27.4035,212900.0
2011-06-06 15:00:00,35.89,35.92,35.87,35.87,544600.0,27.4035,27.4264,27.3882,27.3882,544600.0
2011-06-06 15:05:00,35.88,35.88,35.82,35.82,1305900.0,27.3958,27.3958,27.35,27.35,1305900.0
2011-06-06 15:10:00,35.83,35.83,35.77,35.79,267200.0,27.3577,27.3577,27.3118,27.3271,267200.0
2011-06-06 15:15:00,35.8,35.84,35.79,35.84,1282100.0,27.3348,27.3653,27.3271,27.3653,1282100.0
2011-06-06 15:20:00,35.83,35.84,35.8,35.82,422600.0,27.3577,27.3653,27.3348,27.35,422600.0
2011-06-06 15:25:00,35.81,35.83,35.77,35.8,661800.0,27.3424,27.3577,27.3118,27.3348,661800.0
2011-06-06 15:30:00,35.79,35.88,35.79,35.87,595600.0,27.3271,27.3958,27.3271,27.3882,595600.0
2011-06-06 15:35:00,35.88,35.88,35.86,35.87,439400.0,27.3958,27.3958,27.3806,27.3882,439400.0
2011-06-06 15:40:00,35.87,35.93,35.86,35.9,783400.0,27.3882,27.434,27.3806,27.4111,783400.0
2011-06-06 15:45:00,35.9,35.91,35.87,35.87,527100.0,27.4111,27.4187,27.3882,27.3882,527100.0
2011-06-06 15:50:00,35.87,35.88,35.83,35.85,1185200.0,27.3882,27.3958,27.3577,27.3729,1185200.0
2011-06-06 15:55:00,35.86,35.88,35.83,35.83,1518000.0,27.3806,27.3958,27.3577,27.3577,1518000.0
2011-06-07 09:30:00,36.01,36.05,35.97,36.0,110800.0,27.4951,27.5256,27.4646,27.4875,110800.0
2011-06-07 09:35:00,35.99,36.03,35.94,36.02,273700.0,27.4798,27.5104,27.4416,27.5027,273700.0
2011-06-07 09:40:00,36.02,36.03,35.96,35.97,118700.0,27.5027,27.5104,27.4569,27.4646,118700.0
2011-06-07 09:45:00,35.97,35.98,35.93,35.95,161300.0,27.4646,27.4722,27.434,27.4493,161300.0
2011-06-07 09:50:00,35.95,35.95,35.9,35.95,868800.0,27.4493,27.4493,27.4111,27.4493,868800.0
2011-06-07 09:55:00,35.94,35.99,35.93,35.98,158900.0,27.4416,27.4798,27.434,27.4722,158900.0
2011-06-07 10:00:00,35.98,36.03,35.98,36.0,480400.0,27.4722,27.5104,27.4722,27.4875,480400.0
2011-06-07 10:05:00,36.0,36.05,36.0,36.03,151300.0,27.4875,27.5256,27.4875,27.5104,151300.0
2011-06-07 10:10:00,36.03,36.06,36.02,36.03,367100.0,27.5104,27.5333,27.5027,27.5104,367100.0
2011-06-07 10:15:00,36.04,36.07,36.03,36.03,356700.0,27.518,27.5409,27.5104,27.5104,356700.0
2011-06-07 10:20:00,36.04,36.06,36.03,36.05,587600.0,27.518,27.5333,27.5104,27.5256,587600.0
2011-06-07 10:25:00,36.05,36.06,36.03,36.04,407000.0,27.5256,27.5333,27.5104,27.518,407000.0
2011-06-07 10:30:00,36.05,36.07,36.02,36.04,358400.0,27.5256,27.5409,27.5027,27.518,358400.0
2011-06-07 10:35:00,36.04,36.09,36.04,36.08,417500.0,27.518,27.5562,27.518,27.5485,417500.0
2011-06-07 10:40:00,36.08,36.1,36.05,36.06,347200.0,27.5485,27.5638,27.5256,27.5333,347200.0
2011-06-07 10:45:00,36.06,36.07,36.05,36.07,98500.0,27.5333,27.5409,27.5256,27.5409,98500.0
2011-06-07 10:50:00,36.07,36.09,36.06,36.06,93300.0,27.5409,27.5562,27.5333,27.5333,93300.0
2011-06-07 10:55:00,36.06,36.08,36.04,36.06,251700.0,27.5333,27.5485,27.518,27.5333,251700.0
2011-06-07 11:00:00,36.06,36.07,36.01,36.02,237600.0,27.5333,27.5409,27.4951,27.5027,237600.0
2011-06-07 11:05:00,36.02,36.04,36.02,36.02,91600.0,27.5027,27.518,27.5027,27.5027,91600.0
2011-06-07 11:10:00,36.02,36.03,35.99,35.99,19300.0,27.5027,27.5104,27.4798,27.4798,19300.0
2011-06-07 11:15:00,35.99,36.03,35.98,36.03,54700.0,27.4798,27.5104,27.4722,27.5104,54700.0
2011-06-07 11:20:00,36.03,36.05,36.0,36.01,321900.0,27.5104,27.5256,27.4875,27.4951,321900.0
2011-06-07 11:25:00,36.01,36.01,35.99,35.99,82500.0,27.4951,27.4951,27.4798,27.4798,82500.0
2011-06-07 11:30:00,35.99,36.0,35.97,35.98,88100.0,27.4798,27.4875,27.4646,27.4722,88100.0
2011-06-07 11:35:00,35.98,35.98,35.95,35.97,49400.0,27.4722,27.4722,27.4493,27.4646,49400.0
2011-06-07 11:40:00,35.97,36.0,35.97,35.98,115100.0,27.4646,27.4875,27.4646,27.4722,115100.0
2011-06-07 11:45:00,35.98,35.99,35.97,35.98,46600.0,27.4722,27.4798,27.4646,27.4722,46600.0
2011-06-07 11:50:00,35.98,36.01,35.97,35.99,86500.0,27.4722,27.4951,27.4646,27.4798,86500.0
2011-06-07 11:55:00,35.98,36.0,35.95,35.99,242200.0,27.4722,27.4875,27.4493,27.4798,242200.0
2011-06-07 12:00:00,36.0,36.01,35.99,35.99,156200.0,27.4875,27.4951,27.4798,27.4798,156200.0
2011-06-07 12:05:00,35.99,36.0,35.97,36.0,71200.0,27.4798,27.4875,27.4646,27.4875,71200.0
2011-06-07 12:10:00,36.0,36.01,35.99,35.99,33400.0,27.4875,27.4951,27.4798,27.4798,33400.0
2011-06-07 12:15:00,35.99,35.99,35.95,35.98,24400.0,27.4798,27.4798,27.4493,27.4722,24400.0
2011-06-07 12:20:00,35.98,35.98,35.97,35.98,19200.0,27.4722,27.4722,27.4646,27.4722,19200.0
2011-06-07 12:25:00,35.99,36.0,35.98,35.98,29400.0,27.4798,27.4875,27.4722,27.4722,29400.0
2011-06-07 12:30:00,35.98,36.0,35.98,35.99,45100.0,27.4722,27.4875,27.4722,27.4798,45100.0
2011-06-07 12:35:00,36.0,36.0,35.97,36.0,83800.0,27.4875,27.4875,27.4646,27.4875,83800.0
2011-06-07 12:40:00,35.99,35.99,35.95,35.96,44000.0,27.4798,27.4798,27.4493,27.4569,44000.0
2011-06-07 12:45:00,35.97,35.98,35.94,35.95,43900.0,27.4646,27.4722,27.4416,27.4493,43900.0
2011-06-07 12:50:00,35.96,36.01,35.96,35.99,50100.0,27.4569,27.4951,27.4569,27.4798,50100.0
2011-06-07 12:55:00,35.99,36.02,35.98,36.01,32000.0,27.4798,27.5027,27.4722,27.4951,32000.0
2011-06-07 13:00:00,36.02,36.02,35.99,36.01,17500.0,27.5027,27.5027,27.4798,27.4951,17500.0
2011-06-07 13:05:00,36.02,36.05,36.02,36.04,98900.0,27.5027,27.5256,27.5027,27.518,98900.0
2011-06-07 13:10:00,36.04,36.05,36.02,36.03,60400.0,27.518,27.5256,27.5027,27.5104,60400.0
2011-06-07 13:15:00,36.03,36.04,36.01,36.03,24900.0,27.5104,27.518,27.4951,27.5104,24900.0
2011-06-07 13:20:00,36.03,36.03,35.99,36.0,90600.0,27.5104,27.5104,27.4798,27.4875,90600.0
2011-06-07 13:25:00,36.01,36.02,36.0,36.01,82000.0,27.4951,27.5027,27.4875,27.4951,82000.0
2011-06-07 13:30:00,36.02,36.03,36.01,36.02,24000.0,27.5027,27.5104,27.4951,27.5027,24000.0
2011-06-07 13:35:00,36.03,36.04,36.01,36.02,16800.0,27.5104,27.518,27.4951,27.5027,16800.0
2011-06-07 13:40:00,36.02,36.04,36.02,36.02,98900.0,27.5027,27.518,27.5027,27.5027,98900.0
2011-06-07 13:45:00,36.03,36.03,36.01,36.01,40300.0,27.5104,27.5104,27.4951,27.4951,40300.0
2011-06-07 13:50:00,36.01,36.04,36.01,36.03,159600.0,27.4951,27.518,27.4951,27.5104,159600.0
2011-06-07 13:55:00,36.02,36.03,36.01,36.03,32000.0,27.5027,27.5104,27.4951,27.5104,32000.0
2011-06-07 14:00:00,36.03,36.06,36.02,36.05,70400.0,27.5104,27.5333,27.5027,27.5256,70400.0
2011-06-07 14:05:00,36.05,36.1,36.05,36.1,132200.0,27.5256,27.5638,27.5256,27.5638,132200.0
2011-06-07 14:10:00,36.1,36.1,36.08,36.08,341400.0,27.5638,27.5638,27.5485,27.5485,341400.0
2011-06-07 14:15:00,36.09,36.12,36.07,36.12,710300.0,27.5562,27.5791,27.5409,27.5791,710300.0
2011-06-07 14:20:00,36.12,36.12,36.07,36.07,155600.0,27.5791,27.5791,27.5409,27.5409,155600.0
2011-06-07 14:25:00,36.07,36.09,36.07,36.09,17000.0,27.5409,27.5562,27.5409,27.5562,17000.0
2011-06-07 14:30:00,36.08,36.09,36.02,36.05,567100.0,27.5485,27.5562,27.5027,27.5256,567100.0
2011-06-07 14:35:00,36.05,36.06,36.04,36.05,228700.0,27.5256,27.5333,27.518,27.5256,228700.0
2011-06-07 14:40:00,36.05,36.05,36.03,36.05,73900.0,27.5256,27.5256,27.5104,27.5256,73900.0
2011-06-07 14:45:00,36.05,36.08,36.04,36.04,43000.0,27.5256,27.5485,27.518,27.518,43000.0
2011-06-07 14:50:00,36.04,36.05,36.02,36.04,92900.0,27.518,27.5256,27.5027,27.518,92900.0
2011-06-07 14:55:00,36.04,36.05,36.0,36.04,131700.0,27.518,27.5256,27.4875,27.518,131700.0
2011-06-07 15:00:00,36.04,36.06,36.02,36.05,92200.0,27.518,27.5333,27.5027,27.5256,92200.0
2011-06-07 15:05:00,36.05,36.05,36.0,36.0,55300.0,27.5256,27.5256,27.4875,27.4875,55300.0
2011-06-07 15:10:00,36.0,36.02,36.0,36.02,51700.0,27.4875,27.5027,27.4875,27.5027,51700.0
2011-06-07 15:15:00,36.01,36.04,36.0,36.02,46600.0,27.4951,27.518,27.4875,27.5027,46600.0
2011-06-07 15:20:00,36.02,36.02,35.97,35.99,70300.0,27.5027,27.5027,27.4646,27.4798,70300.0
2011-06-07 15:25:00,35.99,36.01,35.98,36.0,74200.0,27.4798,27.4951,27.4722,27.4875,74200.0
2011-06-07 15:30:00,35.99,36.0,35.96,35.98,288400.0,27.4798,27.4875,27.4569,27.4722,288400.0
2011-06-07 15:35:00,35.98,36.0,35.97,35.99,414600.0,27.4722,27.4875,27.4646,27.4798,414600.0
2011-06-07 15:40:00,35.98,35.98,35.89,35.91,560700.0,27.4722,27.4722,27.4035,27.4187,560700.0
2011-06-07 15:45:00,35.91,35.95,35.86,35.89,1298600.0,27.4187,27.4493,27.3806,27.4035,1298600.0
2011-06-07 15:50:00,35.88,35.91,35.83,35.9,543800.0,27.3958,27.4187,27.3577,27.4111,543800.0
2011-06-07 15:55:00,35.9,35.9,35.8,35.82,1348400.0,27.4111,27.4111,27.3348,27.35,1348400.0
2011-06-08 09:30:00,35.76,35.79,35.73,35.74,321700.0,27.3042,27.3271,27.2813,27.2889,321700.0
2011-06-08 09:35:00,35.74,35.74,35.69,35.7,221900.0,27.2889,27.2889,27.2508,27.2584,221900.0
2011-06-08 09:40:00,35.71,35.73,35.69,35.69,257600.0,27.266,27.2813,27.2508,27.2508,257600.0
2011-06-08 09:45:00,35.7,35.7,35.62,35.64,541700.0,27.2584,27.2584,27.1973,27.2126,541700.0
2011-06-08 09:50:00,35.63,35.65,35.6,35.63,410700.0,27.2049,27.2202,27.182,27.2049,410700.0
2011-06-08 09:55:00,35.63,35.63,35.55,35.56,114600.0,27.2049,27.2049,27.1439,27.1515,114600.0
2011-06-08 10:00:00,35.55,35.64,35.55,35.63,159400.0,27.1439,27.2126,27.1439,27.2049,159400.0
2011-06-08 10:05:00,35.62,35.69,35.62,35.69,537600.0,27.1973,27.2508,27.1973,27.2508,537600.0
2011-06-08 10:10:00,35.69,35.73,35.68,35.7,557600.0,27.2508,27.2813,27.2431,27.2584,557600.0
2011-06-08 10:15:00,35.7,35.73,35.68,35.68,409700.0,27.2584,27.2813,27.2431,27.2431,409700.0
2011-06-08 10:20:00,35.68,35.71,35.64,35.65,450400.0,27.2431,27.266,27.2126,27.2202,450400.0
2011-06-08 10:25:00,35.64,35.66,35.63,35.65,119500.0,27.2126,27.2279,27.2049,27.2202,119500.0
2011-06-08 10:30:00,35.66,35.67,35.61,35.62,294300.0,27.2279,27.2355,27.1897,27.1973,294300.0
2011-06-08 10:35:00,35.62,35.66,35.61,35.61,358500.0,27.1973,27.2279,27.1897,27.1897,358500.0
2011-06-08 10:40:00,35.61,35.66,35.6,35.64,118500.0,27.1897,27.2279,27.182,27.2126,118500.0
2011-06-08 10:45:00,35.64,35.7,35.64,35.7,768300.0,27.2126,27.2584,27.2126,27.2584,768300.0
2011-06-08 10:50:00,35.7,35.72,35.67,35.68,448700.0,27.2584,27.2737,27.2355,27.2431,448700.0
2011-06-08 10:55:00,35.69,35.69,35.65,35.68,235600.0,27.2508,27.2508,27.2202,27.2431,235600.0
2011-06-08 11:00:00,35.68,35.75,35.68,35.75,208100.0,27.2431,27.2966,27.2431,27.2966,208100.0
2011-06-08 11:05:00,35.75,35.78,35.73,35.73,437600.0,27.2966,27.3195,27.2813,27.2813,437600.0
2011-06-08 11:10:00,35.73,35.73,35.67,35.68,237500.0,27.2813,27.2813,27.2355,27.2431,237500.0
2011-06-08 11:15:00,35.68,35.68,35.64,35.66,206900.0,27.2431,27.2431,27.2126,27.2279,206900.0
2011-06-08 11:20:00,35.66,35.67,35.64,35.66,201400.0,27.2279,27.2355,27.2126,27.2279,201400.0
2011-06-08 11:25:00,35.67,35.68,35.62,35.63,195800.0,27.2355,27.2431,27.1973,27.2049,195800.0
2011-06-08 11:30:00,35.63,35.64,35.61,35.63,402300.0,27.2049,27.2126,27.1897,27.2049,402300.0
2011-06-08 11:35:00,35.64,35.67,35.64,35.66,200100.0,27.2126,27.2355,27.2126,27.2279,200100.0
2011-06-08 11:40:00,35.65,35.65,35.62,35.64,106100.0,27.2202,27.2202,27.1973,27.2126,106100.0
2011-06-08 11:45:00,35.64,35.67,35.62,35.63,59400.0,27.2126,27.2355,27.1973,27.2049,59400.0
2011-06-08 11:50:00,35.63,35.66,35.62,35.66,38700.0,27.2049,27.2279,27.1973,27.2279,38700.0
2011-06-08 11:55:00,35.66,35.72,35.66,35.72,157100.0,27.2279,27.2737,27.2279,27.2737,157100.0
2011-06-08 12:00:00,35.72,35.74,35.7,35.73,275200.0,27.2737,27.2889,27.2584,27.2813,275200.0
2011-06-08 12:05:00,35.72,35.73,35.7,35.71,161400.0,27.2737,27.2813,27.2584,27.266,161400.0
2011-06-08 12:10:00,35.72,35.75,35.7,35.71,191600.0,27.2737,27.2966,27.2584,27.266,191600.0
2011-06-08 12:15:00,35.7,35.73,35.7,35.71,345800.0,27.2584,27.2813,27.2584,27.266,345800.0
2011-06-08 12:20:00,35.7,35.72,35.66,35.66,254900.0,27.2584,27.2737,27.2279,27.2279,254900.0
2011-06-08 12:25:00,35.67,35.69,35.63,35.66,157100.0,27.2355,27.2508,27.2049,27.2279,157100.0
2011-06-08 12:30:00,35.66,35.67,35.65,35.65,48600.0,27.2279,27.2355,27.2202,27.2202,48600.0
2011-06-08 12:35:00,35.66,35.67,35.62,35.67,407200.0,27.2279,27.2355,27.1973,27.2355,407200.0
2011-06-08 12:40:00,35.66,35.67,35.65,35.66,48400.0,27.2279,27.2355,27.2202,27.2279,48400.0
2011-06-08 12:45:00,35.66,35.68,35.65,35.66,58000.0,27.2279,27.2431,27.2202,27.2279,58000.0
2011-06-08 12:50:00,35.67,35.69,35.66,35.66,129500.0,27.2355,27.2508,27.2279,27.2279,129500.0
2011-06-08 12:55:00,35.65,35.71,35.65,35.71,41900.0,27.2202,27.266,27.2202,27.266,41900.0
2011-06-08 13:00:00,35.7,35.72,35.69,35.7,169700.0,27.2584,27.2737,27.2508,27.2584,169700.0
2011-06-08 13:05:00,35.7,35.73,35.68,35.69,93300.0,27.2584,27.2813,27.2431,27.2508,93300.0
2011-06-08 13:10:00,35.69,35.69,35.66,35.66,48600.0,27.2508,27.2508,27.2279,27.2279,48600.0
2011-06-08 13:15:00,35.66,35.68,35.66,35.68,24800.0,27.2279,27.2431,27.2279,27.2431,24800.0
2011-06-08 13:20:00,35.68,35.69,35.64,35.65,80300.0,27.2431,27.2508,27.2126,27.2202,80300.0
2011-06-08 13:25:00,35.65,35.66,35.63,35.64,255300.0,27.2202,27.2279,27.2049,27.2126,255300.0
2011-06-08 13:30:00,35.65,35.65,35.59,35.59,100100.0,27.2202,27.2202,27.1744,27.1744,100100.0
2011-06-08 13:35:00,35.59,35.6,35.54,35.55,332700.0,27.1744,27.182,27.1362,27.1439,332700.0
2011-06-08 13:40:00,35.54,35.57,35.48,35.49,3659400.0,27.1362,27.1591,27.0904,27.0981,3659400.0
2011-06-08 13:45:00,35.49,35.54,35.49,35.52,299500.0,27.0981,27.1362,27.0981,27.121,299500.0
2011-06-08 13:50:00,35.52,35.54,35.5,35.53,219700.0,27.121,27.1362,27.1057,27.1286,219700.0
2011-06-08 13:55:00,35.53,35.53,35.46,35.51,182700.0,27.1286,27.1286,27.0751,27.1133,182700.0
2011-06-08 14:00:00,35.51,35.59,35.51,35.56,347500.0,27.1133,27.1744,27.1133,27.1515,347500.0
2011-06-08 14:05:00,35.56,35.59,35.54,35.56,53800.0,27.1515,27.1744,27.1362,27.1515,53800.0
2011-06-08 14:10:00,35.56,35.56,35.51,35.54,210100.0,27.1515,27.1515,27.1133,27.1362,210100.0
2011-06-08 14:15:00,35.53,35.56,35.52,35.55,293100.0,27.1286,27.1515,27.121,27.1439,293100.0
2011-06-08 14:20:00,35.55,35.55,35.49,35.49,268800.0,27.1439,27.1439,27.0981,27.0981,268800.0
2011-06-08 14:25:00,35.5,35.55,35.49,35.51,109900.0,27.1057,27.1439,27.0981,27.1133,109900.0
2011-06-08 14:30:00,35.51,35.59,35.51,35.58,881400.0,27.1133,27.1744,27.1133,27.1668,881400.0
2011-06-08 14:35:00,35.58,35.67,35.58,35.64,155300.0,27.1668,27.2355,27.1668,27.2126,155300.0
2011-06-08 14:40:00,35.64,35.66,35.62,35.63,49100.0,27.2126,27.2279,27.1973,27.2049,49100.0
2011-06-08 14:45:00,35.63,35.65,35.61,35.61,95600.0,27.2049,27.2202,27.1897,27.1897,95600.0
2011-06-08 14:50:00,35.61,35.63,35.6,35.62,53400.0,27.1897,27.2049,27.182,27.1973,53400.0
2011-06-08 14:55:00,35.62,35.64,35.6,35.6,83300.0,27.1973,27.2126,27.182,27.182,83300.0
2011-06-08 15:00:00,35.6,35.61,35.57,35.6,409500.0,27.182,27.1897,27.1591,27.182,409500.0
2011-06-08 15:05:00,35.6,35.61,35.58,35.6,120400.0,27.182,27.1897,27.1668,27.182,120400.0
2011-06-08 15:10:00,35.6,35.62,35.57,35.58,143600.0,27.182,27.1973,27.1591,27.1668,143600.0
2011-06-08 15:15:00,35.58,35.59,35.52,35.54,568100.0,27.1668,27.1744,27.121,27.1362,568100.0
2011-06-08 15:20:00,35.54,35.54,35.51,35.51,81300.0,27.1362,27.1362,27.1133,27.1133,81300.0
2011-06-08 15:25:00,35.52,35.53,35.48,35.5,528700.0,27.121,27.1286,27.0904,27.1057,528700.0
2011-06-08 15:30:00,35.5,35.55,35.48,35.48,533700.0,27.1057,27.1439,27.0904,27.0904,533700.0
2011-06-08 15:35:00,35.48,35.51,35.45,35.49,468000.0,27.0904,27.1133,27.0675,27.0981,468000.0
2011-06-08 15:40:00,35.48,35.51,35.46,35.51,331600.0,27.0904,27.1133,27.0751,27.1133,331600.0
2011-06-08 15:45:00,35.51,35.57,35.5,35.52,817700.0,27.1133,27.1591,27.1057,27.121,817700.0
2011-06-08 15:50:00,35.53,35.54,35.51,35.52,656700.0,27.1286,27.1362,27.1133,27.121,656700.0
2011-06-08 15:55:00,35.52,35.55,35.49,35.51,1371300.0,27.121,27.1439,27.0981,27.1133,1371300.0
2011-06-09 09:30:00,35.65,35.65,35.57,35.6,102400.0,27.2202,27.2202,27.1591,27.182,102400.0
2011-06-09 09:35:00,35.59,35.61,35.55,35.57,339300.0,27.1744,27.1897,27.1439,27.1591,339300.0
2011-06-09 09:40:00,35.57,35.6,35.56,35.58,305200.0,27.1591,27.182,27.1515,27.1668,305200.0
2011-06-09 09:45:00,35.58,35.63,35.55,35.62,431700.0,27.1668,27.2049,27.1439,27.1973,431700.0
2011-06-09 09:50:00,35.61,35.64,35.6,35.63,242300.0,27.1897,27.2126,27.182,27.2049,242300.0
2011-06-09 09:55:00,35.63,35.69,35.6,35.68,662600.0,27.2049,27.2508,27.182,27.2431,662600.0
2011-06-09 10:00:00,35.68,35.75,35.68,35.74,907800.0,27.2431,27.2966,27.2431,27.2889,907800.0
2011-06-09 10:05:00,35.74,35.77,35.73,35.76,1200600.0,27.2889,27.3118,27.2813,27.3042,1200600.0
2011-06-09 10:10:00,35.76,35.79,35.73,35.73,204900.0,27.3042,27.3271,27.2813,27.2813,204900.0
2011-06-09 10:15:00,35.73,35.73,35.7,35.71,317000.0,27.2813,27.2813,27.2584,27.266,317000.0
2011-06-09 10:20:00,35.71,35.72,35.66,35.66,352200.0,27.266,27.2737,27.2279,27.2279,352200.0
2011-06-09 10:25:00,35.66,35.7,35.66,35.68,1095200.0,27.2279,27.2584,27.2279,27.2431,1095200.0
2011-06-09 10:30:00,35.67,35.79,35.67,35.78,745400.0,27.2355,27.3271,27.2355,27.3195,745400.0
2011-06-09 10:35:00,35.78,35.8,35.77,35.79,272800.0,27.3195,27.3348,27.3118,27.3271,272800.0
2011-06-09 10:40:00,35.78,35.8,35.78,35.78,236900.0,27.3195,27.3348,27.3195,27.3195,236900.0
2011-06-09 10:45:00,35.78,35.82,35.76,35.82,509400.0,27.3195,27.35,27.3042,27.35,509400.0
2011-06-09 10:50:00,35.82,35.88,35.82,35.85,880700.0,27.35,27.3958,27.35,27.3729,880700.0
2011-06-09 10:55:00,35.85,35.85,35.82,35.83,91600.0,27.3729,27.3729,27.35,27.3577,91600.0
2011-06-09 11:00:00,35.84,35.84,35.81,35.81,239000.0,27.3653,27.3653,27.3424,27.3424,239000.0
2011-06-09 11:05:00,35.81,35.85,35.79,35.79,127300.0,27.3424,27.3729,27.3271,27.3271,127300.0
2011-06-09 11:10:00,35.8,35.8,35.78,35.78,253000.0,27.3348,27.3348,27.3195,27.3195,253000.0
2011-06-09 11:15:00,35.78,35.81,35.78,35.8,28600.0,27.3195,27.3424,27.3195,27.3348,28600.0
2011-06-09 11:20:00,35.79,35.8,35.78,35.79,82400.0,27.3271,27.3348,27.3195,27.3271,82400.0
2011-06-09 11:25:00,35.79,35.79,35.75,35.78,125100.0,27.3271,27.3271,27.2966,27.3195,125100.0
2011-06-09 11:30:00,35.77,35.81,35.77,35.8,151800.0,27.3118,27.3424,27.3118,27.3348,151800.0
2011-06-09 11:35:00,35.8,35.81,35.79,35.8,45300.0,27.3348,27.3424,27.3271,27.3348,45300.0
2011-06-09 11:40:00,35.8,35.81,35.79,35.79,45200.0,27.3348,27.3424,27.3271,27.3271,45200.0
2011-06-09 11:45:00,35.79,35.83,35.79,35.83,193300.0,27.3271,27.3577,27.3271,27.3577,193300.0
2011-06-09 11:50:00,35.83,35.9,35.83,35.87,640800.0,27.3577,27.4111,27.3577,27.3882,640800.0
2011-06-09 11:55:00,35.88,35.89,35.85,35.86,81500.0,27.3958,27.4035,27.3729,27.3806,81500.0
2011-06-09 12:00:00,35.86,35.87,35.84,35.87,250700.0,27.3806,27.3882,27.3653,27.3882,250700.0
2011-06-09 12:05:00,35.87,35.89,35.86,35.88,27200.0,27.3882,27.4035,27.3806,27.3958,27200.0
2011-06-09 12:10:00,35.89,35.91,35.87,35.87,66200.0,27.4035,27.4187,27.3882,27.3882,66200.0
2011-06-09 12:15:00,35.87,35.89,35.86,35.88,175700.0,27.3882,27.4035,27.3806,27.3958,175700.0
2011-06-09 12:20:00,35.88,35.88,35.85,35.85,6500.0,27.3958,27.3958,27.3729,27.3729,6500.0
2011-06-09 12:25:00,35.85,35.86,35.84,35.85,23500.0,27.3729,27.3806,27.3653,27.3729,23500.0
2011-06-09 12:30:00,35.85,35.88,35.84,35.85,44200.0,27.3729,27.3958,27.3653,27.3729,44200.0
2011-06-09 12:35:00,35.85,35.85,35.82,35.83,42000.0,27.3729,27.3729,27.35,27.3577,42000.0
2011-06-09 12:40:00,35.83,35.85,35.83,35.85,33200.0,27.3577,27.3729,27.3577,27.3729,33200.0
2011-06-09 12:45:00,35.84,35.86,35.83,35.83,34600.0,27.3653,27.3806,27.3577,27.3577,34600.0
2011-06-09 12:50:00,35.83,35.84,35.82,35.84,30800.0,27.3577,27.3653,27.35,27.3653,30800.0
2011-06-09 12:55:00,35.84,35.84,35.81,35.82,93700.0,27.3653,27.3653,27.3424,27.35,93700.0
2011-06-09 13:00:00,35.82,35.83,35.81,35.81,176700.0,27.35,27.3577,27.3424,27.3424,176700.0
2011-06-09 13:05:00,35.82,35.84,35.82,35.82,43600.0,27.35,27.3653,27.35,27.35,43600.0
2011-06-09 13:10:00,35.83,35.85,35.83,35.84,89100.0,27.3577,27.3729,27.3577,27.3653,89100.0
2011-06-09 13:15:00,35.84,35.86,35.84,35.86,28400.0,27.3653,27.3806,27.3653,27.3806,28400.0
2011-06-09 13:20:00,35.87,35.87,35.86,35.87,12500.0,27.3882,27.3882,27.3806,27.3882,12500.0
2011-06-09 13:25:00,35.87,35.87,35.84,35.84,32100.0,27.3882,27.3882,27.3653,27.3653,32100.0
2011-06-09 13:30:00,35.85,35.85,35.83,35.84,17700.0,27.3729,27.3729,27.3577,27.3653,17700.0
2011-06-09 13:35:00,35.84,35.85,35.82,35.82,21100.0,27.3653,27.3729,27.35,27.35,21100.0
2011-06-09 13:40:00,35.83,35.85,35.83,35.84,65700.0,27.3577,27.3729,27.3577,27.3653,65700.0
2011-06-09 13:45:00,35.84,35.85,35.83,35.85,16300.0,27.3653,27.3729,27.3577,27.3729,16300.0
2011-06-09 13:50:00,35.84,35.88,35.84,35.87,41600.0,27.3653,27.3958,27.3653,27.3882,41600.0
2011-06-09 13:55:00,35.88,35.88,35.83,35.84,1284500.0,27.3958,27.3958,27.3577,27.3653,1284500.0
2011-06-09 14:00:00,35.83,35.85,35.82,35.85,47700.0,27.3577,27.3729,27.35,27.3729,47700.0
2011-06-09 14:05:00,35.85,35.85,35.84,35.84,25200.0,27.3729,27.3729,27.3653,27.3653,25200.0
2011-06-09 14:10:00,35.85,35.86,35.83,35.85,283300.0,27.3729,27.3806,27.3577,27.3729,283300.0
2011-06-09 14:15:00,35.85,35.87,35.85,35.87,199800.0,27.3729,27.3882,27.3729,27.3882,199800.0
2011-06-09 14:20:00,35.87,35.87,35.85,35.86,61100.0,27.3882,27.3882,27.3729,27.3806,61100.0
2011-06-09 14:25:00,35.85,35.86,35.84,35.85,47300.0,27.3729,27.3806,27.3653,27.3729,47300.0
2011-06-09 14:30:00,35.85,35.86,35.82,35.82,83700.0,27.3729,27.3806,27.35,27.35,83700.0
2011-06-09 14:35:00,35.82,35.84,35.82,35.84,52700.0,27.35,27.3653,27.35,27.3653,52700.0
2011-06-09 14:40:00,35.85,35.86,35.84,35.85,68000.0,27.3729,27.3806,27.3653,27.3729,68000.0
2011-06-09 14:45:00,35.86,35.87,35.85,35.86,134500.0,27.3806,27.3882,27.3729,27.3806,134500.0
2011-06-09 14:50:00,35.86,35.91,35.86,35.9,435900.0,27.3806,27.4187,27.3806,27.4111,435900.0
2011-06-09 14:55:00,35.91,35.93,35.9,35.92,54000.0,27.4187,27.434,27.4111,27.4264,54000.0
2011-06-09 15:00:00,35.92,35.93,35.9,35.91,101000.0,27.4264,27.434,27.4111,27.4187,101000.0
2011-06-09 15:05:00,35.91,35.92,35.89,35.9,35300.0,27.4187,27.4264,27.4035,27.4111,35300.0
2011-06-09 15:10:00,35.89,35.91,35.89,35.9,32400.0,27.4035,27.4187,27.4035,27.4111,32400.0
2011-06-09 15:15:00,35.9,35.91,35.87,35.87,164600.0,27.4111,27.4187,27.3882,27.3882,164600.0
2011-06-09 15:20:00,35.87,35.88,35.85,35.87,104300.0,27.3882,27.3958,27.3729,27.3882,104300.0
2011-06-09 15:25:00,35.87,35.87,35.85,35.87,454700.0,27.3882,27.3882,27.3729,27.3882,454700.0
2011-06-09 15:30:00,35.87,35.88,35.82,35.83,403100.0,27.3882,27.3958,27.35,27.3577,403100.0
2011-06-09 15:35:00,35.83,35.86,35.83,35.86,219100.0,27.3577,27.3806,27.3577,27.3806,219100.0
2011-06-09 15:40:00,35.86,35.86,35.83,35.84,214000.0,27.3806,27.3806,27.3577,27.3653,214000.0
2011-06-09 15:45:00,35.84,35.84,35.76,35.79,512700.0,27.3653,27.3653,27.3042,27.3271,512700.0
2011-06-09 15:50:00,35.79,35.8,35.77,35.8,723000.0,27.3271,27.3348,27.3118,27.3348,723000.0
2011-06-09 15:55:00,35.79,35.8,35.77,35.77,949100.0,27.3271,27.3348,27.3118,27.3118,949100.0
2011-06-10 09:30:00,35.59,35.66,35.57,35.61,215800.0,27.1744,27.2279,27.1591,27.1897,215800.0
2011-06-10 09:35:00,35.61,35.62,35.52,35.52,146400.0,27.1897,27.1973,27.121,27.121,146400.0
2011-06-10 09:40:00,35.52,35.56,35.49,35.53,208700.0,27.121,27.1515,27.0981,27.1286,208700.0
2011-06-10 09:45:00,35.52,35.56,35.5,35.54,291400.0,27.121,27.1515,27.1057,27.1362,291400.0
2011-06-10 09:50:00,35.54,35.54,35.45,35.47,156400.0,27.1362,27.1362,27.0675,27.0828,156400.0
2011-06-10 09:55:00,35.47,35.47,35.41,35.44,168500.0,27.0828,27.0828,27.037,27.0599,168500.0
2011-06-10 10:00:00,35.44,35.47,35.42,35.43,138300.0,27.0599,27.0828,27.0446,27.0522,138300.0
2011-06-10 10:05:00,35.43,35.43,35.34,35.34,551100.0,27.0522,27.0522,26.9835,26.9835,551100.0
2011-06-10 10:10:00,35.35,35.4,35.34,35.38,476800.0,26.9912,27.0293,26.9835,27.0141,476800.0
2011-06-10 10:15:00,35.38,35.43,35.38,35.42,63000.0,27.0141,27.0522,27.0141,27.0446,63000.0
2011-06-10 10:20:00,35.42,35.43,35.37,35.37,113600.0,27.0446,27.0522,27.0064,27.0064,113600.0
2011-06-10 10:25:00,35.37,35.41,35.36,35.4,175200.0,27.0064,27.037,26.9988,27.0293,175200.0
2011-06-10 10:30:00,35.4,35.41,35.34,35.37,590300.0,27.0293,27.037,26.9835,27.0064,590300.0
2011-06-10 10:35:00,35.38,35.4,35.36,35.36,415700.0,27.0141,27.0293,26.9988,26.9988,415700.0
2011-06-10 10:40:00,35.36,35.36,35.27,35.33,547300.0,26.9988,26.9988,26.9301,26.9759,547300.0
2011-06-10 10:45:00,35.33,35.35,35.3,35.35,279600.0,26.9759,26.9912,26.953,26.9912,279600.0
2011-06-10 10:50:00,35.36,35.36,35.3,35.3,551600.0,26.9988,26.9988,26.953,26.953,551600.0
2011-06-10 10:55:00,35.31,35.33,35.27,35.29,323700.0,26.9606,26.9759,26.9301,26.9453,323700.0
2011-06-10 11:00:00,35.28,35.29,35.23,35.24,352900.0,26.9377,26.9453,26.8995,26.9072,352900.0
2011-06-10 11:05:00,35.25,35.25,35.17,35.19,465600.0,26.9148,26.9148,26.8537,26.869,465600.0
2011-06-10 11:10:00,35.2,35.22,35.17,35.18,371400.0,26.8766,26.8919,26.8537,26.8614,371400.0
2011-06-10 11:15:00,35.18,35.25,35.17,35.25,280300.0,26.8614,26.9148,26.8537,26.9148,280300.0
2011-06-10 11:20:00,35.25,35.28,35.24,35.28,179100.0,26.9148,26.9377,26.9072,26.9377,179100.0
2011-06-10 11:25:00,35.28,35.31,35.27,35.27,806600.0,26.9377,26.9606,26.9301,26.9301,806600.0
2011-06-10 11:30:00,35.27,35.27,35.24,35.27,400700.0,26.9301,26.9301,26.9072,26.9301,400700.0
2011-06-10 11:35:00,35.26,35.29,35.24,35.26,130600.0,26.9224,26.9453,26.9072,26.9224,130600.0
2011-06-10 11:40:00,35.25,35.31,35.24,35.3,80800.0,26.9148,26.9606,26.9072,26.953,80800.0
2011-06-10 11:45:00,35.31,35.32,35.27,35.32,460100.0,26.9606,26.9683,26.9301,26.9683,460100.0
2011-06-10 11:50:00,35.32,35.32,35.29,35.31,106400.0,26.9683,26.9683,26.9453,26.9606,106400.0
2011-06-10 11:55:00,35.31,35.31,35.29,35.3,71800.0,26.9606,26.9606,26.9453,26.953,71800.0
2011-06-10 12:00:00,35.31,35.34,35.31,35.33,143800.0,26.9606,26.9835,26.9606,26.9759,143800.0
2011-06-10 12:05:00,35.32,35.33,35.3,35.32,115700.0,26.9683,26.9759,26.953,26.9683,115700.0
2011-06-10 12:10:00,35.33,35.33,35.26,35.27,229600.0,26.9759,26.9759,26.9224,26.9301,229600.0
2011-06-10 12:15:00,35.27,35.32,35.27,35.32,39000.0,26.9301,26.9683,26.9301,26.9683,39000.0
2011-06-10 12:20:00,35.33,35.34,35.32,35.33,38200.0,26.9759,26.9835,26.9683,26.9759,38200.0
2011-06-10 12:25:00,35.32,35.34,35.3,35.31,159100.0,26.9683,26.9835,26.953,26.9606,159100.0
2011-06-10 12:30:00,35.32,35.37,35.31,35.36,62600.0,26.9683,27.0064,26.9606,26.9988,62600.0
2011-06-10 12:35:00,35.36,35.37,35.34,35.36,73700.0,26.9988,27.0064,26.9835,26.9988,73700.0
2011-06-10 12:40:00,35.37,35.38,35.35,35.35,108300.0,27.0064,27.0141,26.9912,26.9912,108300.0
2011-06-10 12:45:00,35.34,35.35,35.32,35.34,36100.0,26.9835,26.9912,26.9683,26.9835,36100.0
2011-06-10 12:50:00,35.33,35.35,35.32,35.33,38700.0,26.9759,26.9912,26.9683,26.9759,38700.0
2011-06-10 12:55:00,35.33,35.35,35.33,35.33,49900.0,26.9759,26.9912,26.9759,26.9759,49900.0
2011-06-10 13:00:00,35.34,35.34,35.29,35.31,130800.0,26.9835,26.9835,26.9453,26.9606,130800.0
2011-06-10 13:05:00,35.31,35.32,35.3,35.32,51400.0,26.9606,26.9683,26.953,26.9683,51400.0
2011-06-10 13:10:00,35.32,35.32,35.27,35.29,21300.0,26.9683,26.9683,26.9301,26.9453,21300.0
2011-06-10 13:15:00,35.28,35.3,35.27,35.29,40800.0,26.9377,26.953,26.9301,26.9453,40800.0
2011-06-10 13:20:00,35.29,35.3,35.28,35.28,15800.0,26.9453,26.953,26.9377,26.9377,15800.0
2011-06-10 13:25:00,35.28,35.31,35.27,35.3,10700.0,26.9377,26.9606,26.9301,26.953,10700.0
2011-06-10 13:30:00,35.31,35.31,35.27,35.28,61400.0,26.9606,26.9606,26.9301,26.9377,61400.0
2011-06-10 13:35:00,35.27,35.28,35.22,35.22,488600.0,26.9301,26.9377,26.8919,26.8919,488600.0
2011-06-10 13:40:00,35.23,35.24,35.2,35.2,1142600.0,26.8995,26.9072,26.8766,26.8766,1142600.0
2011-06-10 13:45:00,35.19,35.19,35.16,35.19,216400.0,26.869,26.869,26.8461,26.869,216400.0
2011-06-10 13:50:00,35.19,35.21,35.17,35.2,98500.0,26.869,26.8843,26.8537,26.8766,98500.0
2011-06-10 13:55:00,35.2,35.2,35.16,35.17,137500.0,26.8766,26.8766,26.8461,26.8537,137500.0
2011-06-10 14:00:00,35.18,35.26,35.18,35.26,150800.0,26.8614,26.9224,26.8614,26.9224,150800.0
2011-06-10 14:05:00,35.26,35.37,35.24,35.31,805100.0,26.9224,27.0064,26.9072,26.9606,805100.0
2011-06-10 14:10:00,35.31,35.33,35.27,35.32,253200.0,26.9606,26.9759,26.9301,26.9683,253200.0
2011-06-10 14:15:00,35.33,35.36,35.3,35.36,124000.0,26.9759,26.9988,26.953,26.9988,124000.0
2011-06-10 14:20:00,35.36,35.37,35.28,35.3,357700.0,26.9988,27.0064,26.9377,26.953,357700.0
2011-06-10 14:25:00,35.3,35.35,35.3,35.32,105900.0,26.953,26.9912,26.953,26.9683,105900.0
2011-06-10 14:30:00,35.32,35.36,35.3,35.3,426500.0,26.9683,26.9988,26.953,26.953,426500.0
2011-06-10 14:35:00,35.3,35.33,35.28,35.28,145200.0,26.953,26.9759,26.9377,26.9377,145200.0
2011-06-10 14:40:00,35.28,35.33,35.26,35.27,158000.0,26.9377,26.9759,26.9224,26.9301,158000.0
2011-06-10 14:45:00,35.27,35.31,35.26,35.3,116000.0,26.9301,26.9606,26.9224,26.953,116000.0
2011-06-10 14:50:00,35.31,35.34,35.31,35.34,260800.0,26.9606,26.9835,26.9606,26.9835,260800.0
2011-06-10 14:55:00,35.34,35.42,35.34,35.41,1174300.0,26.9835,27.0446,26.9835,27.037,1174300.0
2011-06-10 15:00:00,35.42,35.43,35.34,35.36,559300.0,27.0446,27.0522,26.9835,26.9988,559300.0
2011-06-10 15:05:00,35.36,35.38,35.3,35.33,205600.0,26.9988,27.0141,26.953,26.9759,205600.0
2011-06-10 15:10:00,35.33,35.38,35.32,35.36,102200.0,26.9759,27.0141,26.9683,26.9988,102200.0
2011-06-10 15:15:00,35.36,35.42,35.35,35.38,489200.0,26.9988,27.0446,26.9912,27.0141,489200.0
2011-06-10 15:20:00,35.39,35.39,35.34,35.36,101200.0,27.0217,27.0217,26.9835,26.9988,101200.0
2011-06-10 15:25:00,35.36,35.37,35.32,35.33,544200.0,26.9988,27.0064,26.9683,26.9759,544200.0
2011-06-10 15:30:00,35.33,35.36,35.31,35.34,282100.0,26.9759,26.9988,26.9606,26.9835,282100.0
2011-06-10 15:35:00,35.34,35.35,35.28,35.3,1007600.0,26.9835,26.9912,26.9377,26.953,1007600.0
2011-06-10 15:40:00,35.3,35.32,35.25,35.25,158600.0,26.953,26.9683,26.9148,26.9148,158600.0
2011-06-10 15:45:00,35.26,35.26,35.2,35.23,418500.0,26.9224,26.9224,26.8766,26.8995,418500.0
2011-06-10 15:50:00,35.23,35.24,35.19,35.2,495400.0,26.8995,26.9072,26.869,26.8766,495400.0
2011-06-10 15:55:00,35.2,35.23,35.19,35.22,1435400.0,26.8766,26.8995,26.869,26.8919,1435400.0
2011-06-13 09:30:00,35.38,35.38,35.28,35.35,367300.0,27.0141,27.0141,26.9377,26.9912,367300.0
2011-06-13 09:35:00,35.35,35.43,35.35,35.38,744400.0,26.9912,27.0522,26.9912,27.0141,744400.0
2011-06-13 09:40:00,35.38,35.45,35.38,35.44,391800.0,27.0141,27.0675,27.0141,27.0599,391800.0
2011-06-13 09:45:00,35.44,35.45,35.39,35.39,185800.0,27.0599,27.0675,27.0217,27.0217,185800.0
2011-06-13 09:50:00,35.4,35.41,35.36,35.39,163300.0,27.0293,27.037,26.9988,27.0217,163300.0
2011-06-13 09:55:00,35.39,35.43,35.39,35.41,300600.0,27.0217,27.0522,27.0217,27.037,300600.0
2011-06-13 10:00:00,35.41,35.43,35.34,35.38,240400.0,27.037,27.0522,26.9835,27.0141,240400.0
2011-06-13 10:05:00,35.39,35.39,35.33,35.36,531600.0,27.0217,27.0217,26.9759,26.9988,531600.0
2011-06-13 10:10:00,35.36,35.38,35.31,35.34,89400.0,26.9988,27.0141,26.9606,26.9835,89400.0
2011-06-13 10:15:00,35.34,35.35,35.3,35.35,193200.0,26.9835,26.9912,26.953,26.9912,193200.0
2011-06-13 10:20:00,35.35,35.41,35.33,35.39,257100.0,26.9912,27.037,26.9759,27.0217,257100.0
2011-06-13 10:25:00,35.39,35.43,35.39,35.42,104000.0,27.0217,27.0522,27.0217,27.0446,104000.0
2011-06-13 10:30:00,35.42,35.42,35.37,35.39,95400.0,27.0446,27.0446,27.0064,27.0217,95400.0
2011-06-13 10:35:00,35.39,35.4,35.36,35.39,433300.0,27.0217,27.0293,26.9988,27.0217,433300.0
2011-06-13 10:40:00,35.39,35.39,35.33,35.34,113400.0,27.0217,27.0217,26.9759,26.9835,113400.0
2011-06-13 10:45:00,35.35,35.36,35.33,35.35,54600.0,26.9912,26.9988,26.9759,26.9912,54600.0
2011-06-13 10:50:00,35.35,35.36,35.33,35.34,85900.0,26.9912,26.9988,26.9759,26.9835,85900.0
2011-06-13 10:55:00,35.34,35.35,35.27,35.29,481900.0,26.9835,26.9912,26.9301,26.9453,481900.0
2011-06-13 11:00:00,35.29,35.29,35.23,35.24,291000.0,26.9453,26.9453,26.8995,26.9072,291000.0
2011-06-13 11:05:00,35.23,35.26,35.21,35.22,74000.0,26.8995,26.9224,26.8843,26.8919,74000.0
2011-06-13 11:10:00,35.21,35.26,35.21,35.26,140800.0,26.8843,26.9224,26.8843,26.9224,140800.0
2011-06-13 11:15:00,35.27,35.32,35.25,35.32,803400.0,26.9301,26.9683,26.9148,26.9683,803400.0
2011-06-13 11:20:00,35.33,35.36,35.3,35.35,566800.0,26.9759,26.9988,26.953,26.9912,566800.0
2011-06-13 11:25:00,35.35,35.36,35.34,35.34,78200.0,26.9912,26.9988,26.9835,26.9835,78200.0
2011-06-13 11:30:00,35.33,35.35,35.32,35.33,134100.0,26.9759,26.9912,26.9683,26.9759,134100.0
2011-06-13 11:35:00,35.33,35.33,35.3,35.3,129300.0,26.9759,26.9759,26.953,26.953,129300.0
2011-06-13 11:40:00,35.3,35.34,35.28,35.28,69700.0,26.953,26.9835,26.9377,26.9377,69700.0
2011-06-13 11:45:00,35.28,35.3,35.24,35.25,298700.0,26.9377,26.953,26.9072,26.9148,298700.0
2011-06-13 11:50:00,35.26,35.26,35.22,35.25,302200.0,26.9224,26.9224,26.8919,26.9148,302200.0
2011-06-13 11:55:00,35.25,35.25,35.22,35.23,195600.0,26.9148,26.9148,26.8919,26.8995,195600.0
2011-06-13 12:00:00,35.23,35.26,35.21,35.25,212500.0,26.8995,26.9224,26.8843,26.9148,212500.0
2011-06-13 12:05:00,35.25,35.27,35.24,35.25,76500.0,26.9148,26.9301,26.9072,26.9148,76500.0
2011-06-13 12:10:00,35.25,35.25,35.23,35.24,31300.0,26.9148,26.9148,26.8995,26.9072,31300.0
2011-06-13 12:15:00,35.25,35.26,35.19,35.21,260200.0,26.9148,26.9224,26.869,26.8843,260200.0
2011-06-13 12:20:00,35.21,35.24,35.19,35.19,83100.0,26.8843,26.9072,26.869,26.869,83100.0
2011-06-13 12:25:00,35.19,35.22,35.18,35.2,61400.0,26.869,26.8919,26.8614,26.8766,61400.0
2011-06-13 12:30:00,35.21,35.25,35.2,35.25,120800.0,26.8843,26.9148,26.8766,26.9148,120800.0
2011-06-13 12:35:00,35.25,35.25,35.21,35.25,152700.0,26.9148,26.9148,26.8843,26.9148,152700.0
2011-06-13 12:40:00,35.25,35.25,35.22,35.23,442500.0,26.9148,26.9148,26.8919,26.8995,442500.0
2011-06-13 12:45:00,35.23,35.24,35.22,35.23,31300.0,26.8995,26.9072,26.8919,26.8995,31300.0
2011-06-13 12:50:00,35.23,35.24,35.2,35.21,84300.0,26.8995,26.9072,26.8766,26.8843,84300.0
2011-06-13 12:55:00,35.2,35.21,35.15,35.17,273900.0,26.8766,26.8843,26.8384,26.8537,273900.0
2011-06-13 13:00:00,35.16,35.16,35.06,35.06,750600.0,26.8461,26.8461,26.7697,26.7697,750600.0
2011-06-13 13:05:00,35.07,35.11,35.05,35.11,712900.0,26.7774,26.8079,26.7621,26.8079,712900.0
2011-06-13 13:10:00,35.1,35.13,35.09,35.13,197800.0,26.8003,26.8232,26.7926,26.8232,197800.0
2011-06-13 13:15:00,35.13,35.18,35.12,35.18,100500.0,26.8232,26.8614,26.8155,26.8614,100500.0
2011-06-13 13:20:00,35.19,35.2,35.15,35.18,306300.0,26.869,26.8766,26.8384,26.8614,306300.0
2011-06-13 13:25:00,35.2,35.23,35.19,35.2,161400.0,26.8766,26.8995,26.869,26.8766,161400.0
2011-06-13 13:30:00,35.2,35.23,35.19,35.2,22200.0,26.8766,26.8995,26.869,26.8766,22200.0
2011-06-13 13:35:00,35.19,35.23,35.18,35.23,90700.0,26.869,26.8995,26.8614,26.8995,90700.0
2011-06-13 13:40:00,35.23,35.26,35.23,35.25,259500.0,26.8995,26.9224,26.8995,26.9148,259500.0
2011-06-13 13:45:00,35.25,35.25,35.22,35.23,67100.0,26.9148,26.9148,26.8919,26.8995,67100.0
2011-06-13 13:50:00,35.22,35.31,35.21,35.3,349500.0,26.8919,26.9606,26.8843,26.953,349500.0
2011-06-13 13:55:00,35.29,35.34,35.29,35.34,230300.0,26.9453,26.9835,26.9453,26.9835,230300.0
2011-06-13 14:00:00,35.33,35.37,35.32,35.37,192100.0,26.9759,27.0064,26.9683,27.0064,192100.0
2011-06-13 14:05:00,35.37,35.41,35.36,35.37,381600.0,27.0064,27.037,26.9988,27.0064,381600.0
2011-06-13 14:10:00,35.37,35.38,35.34,35.34,222300.0,27.0064,27.0141,26.9835,26.9835,222300.0
2011-06-13 14:15:00,35.34,35.37,35.33,35.35,209200.0,26.9835,27.0064,26.9759,26.9912,209200.0
2011-06-13 14:20:00,35.35,35.37,35.33,35.37,166900.0,26.9912,27.0064,26.9759,27.0064,166900.0
2011-06-13 14:25:00,35.37,35.37,35.35,35.35,536700.0,27.0064,27.0064,26.9912,26.9912,536700.0
2011-06-13 14:30:00,35.35,35.36,35.3,35.3,85600.0,26.9912,26.9988,26.953,26.953,85600.0
2011-06-13 14:35:00,35.31,35.32,35.28,35.3,205800.0,26.9606,26.9683,26.9377,26.953,205800.0
2011-06-13 14:40:00,35.3,35.35,35.29,35.34,53800.0,26.953,26.9912,26.9453,26.9835,53800.0
2011-06-13 14:45:00,35.34,35.4,35.34,35.39,346300.0,26.9835,27.0293,26.9835,27.0217,346300.0
2011-06-13 14:50:00,35.39,35.39,35.32,35.32,420700.0,27.0217,27.0217,26.9683,26.9683,420700.0
2011-06-13 14:55:00,35.32,35.33,35.28,35.29,64200.0,26.9683,26.9759,26.9377,26.9453,64200.0
2011-06-13 15:00:00,35.29,35.3,35.27,35.3,82800.0,26.9453,26.953,26.9301,26.953,82800.0
2011-06-13 15:05:00,35.31,35.35,35.3,35.3,180300.0,26.9606,26.9912,26.953,26.953,180300.0
2011-06-13 15:10:00,35.3,35.32,35.27,35.29,140300.0,26.953,26.9683,26.9301,26.9453,140300.0
2011-06-13 15:15:00,35.28,35.31,35.24,35.29,396300.0,26.9377,26.9606,26.9072,26.9453,396300.0
2011-06-13 15:20:00,35.29,35.32,35.28,35.29,66600.0,26.9453,26.9683,26.9377,26.9453,66600.0
2011-06-13 15:25:00,35.29,35.33,35.29,35.31,72000.0,26.9453,26.9759,26.9453,26.9606,72000.0
2011-06-13 15:30:00,35.3,35.3,35.26,35.27,132500.0,26.953,26.953,26.9224,26.9301,132500.0
2011-06-13 15:35:00,35.27,35.28,35.23,35.23,164500.0,26.9301,26.9377,26.8995,26.8995,164500.0
2011-06-13 15:40:00,35.23,35.26,35.2,35.23,251800.0,26.8995,26.9224,26.8766,26.8995,251800.0
2011-06-13 15:45:00,35.23,35.26,35.19,35.25,352400.0,26.8995,26.9224,26.869,26.9148,352400.0
2011-06-13 15:50:00,35.25,35.27,35.23,35.27,771500.0,26.9148,26.9301,26.8995,26.9301,771500.0
2011-06-13 15:55:00,35.28,35.28,35.2,35.23,1213800.0,26.9377,26.9377,26.8766,26.8995,1213800.0
2011-06-14 09:30:00,35.61,35.68,35.58,35.64,391000.0,27.1897,27.2431,27.1668,27.2126,391000.0
2011-06-14 09:35:00,35.65,35.66,35.62,35.63,118200.0,27.2202,27.2279,27.1973,27.2049,118200.0
2011-06-14 09:40:00,35.63,35.71,35.61,35.71,260000.0,27.2049,27.266,27.1897,27.266,260000.0
2011-06-14 09:45:00,35.71,35.75,35.71,35.73,264300.0,27.266,27.2966,27.266,27.2813,264300.0
2011-06-14 09:50:00,35.73,35.75,35.71,35.75,132600.0,27.2813,27.2966,27.266,27.2966,132600.0
2011-06-14 09:55:00,35.75,35.82,35.74,35.79,1090700.0,27.2966,27.35,27.2889,27.3271,1090700.0
2011-06-14 10:00:00,35.79,35.81,35.76,35.8,171200.0,27.3271,27.3424,27.3042,27.3348,171200.0
2011-06-14 10:05:00,35.81,35.82,35.78,35.78,564100.0,27.3424,27.35,27.3195,27.3195,564100.0
2011-06-14 10:10:00,35.78,35.78,35.74,35.74,107100.0,27.3195,27.3195,27.2889,27.2889,107100.0
2011-06-14 10:15:00,35.73,35.74,35.71,35.73,398100.0,27.2813,27.2889,27.266,27.2813,398100.0
2011-06-14 10:20:00,35.73,35.77,35.73,35.77,151600.0,27.2813,27.3118,27.2813,27.3118,151600.0
2011-06-14 10:25:00,35.77,35.84,35.77,35.83,1028100.0,27.3118,27.3653,27.3118,27.3577,1028100.0
2011-06-14 10:30:00,35.82,35.86,35.82,35.85,31400.0,27.35,27.3806,27.35,27.3729,31400.0
2011-06-14 10:35:00,35.86,35.87,35.84,35.87,77700.0,27.3806,27.3882,27.3653,27.3882,77700.0
2011-06-14 10:40:00,35.86,35.86,35.84,35.84,283800.0,27.3806,27.3806,27.3653,27.3653,283800.0
2011-06-14 10:45:00,35.84,35.86,35.84,35.84,86200.0,27.3653,27.3806,27.3653,27.3653,86200.0
2011-06-14 10:50:00,35.84,35.87,35.83,35.86,278100.0,27.3653,27.3882,27.3577,27.3806,278100.0
2011-06-14 10:55:00,35.85,35.88,35.85,35.86,81000.0,27.3729,27.3958,27.3729,27.3806,81000.0
2011-06-14 11:00:00,35.85,35.86,35.84,35.84,393600.0,27.3729,27.3806,27.3653,27.3653,393600.0
2011-06-14 11:05:00,35.84,35.85,35.8,35.83,96800.0,27.3653,27.3729,27.3348,27.3577,96800.0
2011-06-14 11:10:00,35.84,35.86,35.83,35.85,112600.0,27.3653,27.3806,27.3577,27.3729,112600.0
2011-06-14 11:15:00,35.85,35.86,35.83,35.83,47400.0,27.3729,27.3806,27.3577,27.3577,47400.0
2011-06-14 11:20:00,35.83,35.86,35.81,35.82,73400.0,27.3577,27.3806,27.3424,27.35,73400.0
2011-06-14 11:25:00,35.82,35.83,35.81,35.83,95600.0,27.35,27.3577,27.3424,27.3577,95600.0
2011-06-14 11:30:00,35.83,35.84,35.82,35.82,313700.0,27.3577,27.3653,27.35,27.35,313700.0
2011-06-14 11:35:00,35.82,35.84,35.8,35.82,172100.0,27.35,27.3653,27.3348,27.35,172100.0
2011-06-14 11:40:00,35.82,35.83,35.82,35.82,31700.0,27.35,27.3577,27.35,27.35,31700.0
2011-06-14 11:45:00,35.82,35.84,35.81,35.82,25500.0,27.35,27.3653,27.3424,27.35,25500.0
2011-06-14 11:50:00,35.82,35.84,35.81,35.83,41700.0,27.35,27.3653,27.3424,27.3577,41700.0
2011-06-14 11:55:00,35.84,35.89,35.84,35.88,123500.0,27.3653,27.4035,27.3653,27.3958,123500.0
2011-06-14 12:00:00,35.88,35.89,35.85,35.88,91900.0,27.3958,27.4035,27.3729,27.3958,91900.0
2011-06-14 12:05:00,35.88,35.91,35.88,35.89,291300.0,27.3958,27.4187,27.3958,27.4035,291300.0
2011-06-14 12:10:00,35.89,35.9,35.87,35.87,123100.0,27.4035,27.4111,27.3882,27.3882,123100.0
2011-06-14 12:15:00,35.88,35.89,35.88,35.89,41600.0,27.3958,27.4035,27.3958,27.4035,41600.0
2011-06-14 12:20:00,35.88,35.89,35.87,35.88,177000.0,27.3958,27.4035,27.3882,27.3958,177000.0
2011-06-14 12:25:00,35.88,35.92,35.87,35.91,244900.0,27.3958,27.4264,27.3882,27.4187,244900.0
2011-06-14 12:30:00,35.91,35.92,35.9,35.91,52700.0,27.4187,27.4264,27.4111,27.4187,52700.0
2011-06-14 12:35:00,35.91,35.91,35.89,35.9,24400.0,27.4187,27.4187,27.4035,27.4111,24400.0
2011-06-14 12:40:00,35.9,35.93,35.9,35.92,46700.0,27.4111,27.434,27.4111,27.4264,46700.0
2011-06-14 12:45:00,35.92,35.93,35.91,35.93,28300.0,27.4264,27.434,27.4187,27.434,28300.0
2011-06-14 12:50:00,35.92,35.93,35.9,35.92,37200.0,27.4264,27.434,27.4111,27.4264,37200.0
2011-06-14 12:55:00,35.91,35.95,35.91,35.93,103900.0,27.4187,27.4493,27.4187,27.434,103900.0
2011-06-14 13:00:00,35.94,35.95,35.92,35.92,136400.0,27.4416,27.4493,27.4264,27.4264,136400.0
2011-06-14 13:05:00,35.92,35.95,35.92,35.95,80500.0,27.4264,27.4493,27.4264,27.4493,80500.0
2011-06-14 13:10:00,35.95,35.97,35.94,35.96,134300.0,27.4493,27.4646,27.4416,27.4569,134300.0
2011-06-14 13:15:00,35.96,35.97,35.96,35.97,20000.0,27.4569,27.4646,27.4569,27.4646,20000.0
2011-06-14 13:20:00,35.97,35.99,35.97,35.99,59800.0,27.4646,27.4798,27.4646,27.4798,59800.0
2011-06-14 13:25:00,35.99,36.0,35.98,35.99,347000.0,27.4798,27.4875,27.4722,27.4798,347000.0
2011-06-14 13:30:00,35.99,36.03,35.99,36.02,245900.0,27.4798,27.5104,27.4798,27.5027,245900.0
2011-06-14 13:35:00,36.03,36.03,36.0,36.02,227300.0,27.5104,27.5104,27.4875,27.5027,227300.0
2011-06-14 13:40:00,36.02,36.02,35.99,36.0,361800.0,27.5027,27.5027,27.4798,27.4875,361800.0
2011-06-14 13:45:00,36.0,36.01,35.96,35.97,71300.0,27.4875,27.4951,27.4569,27.4646,71300.0
2011-06-14 13:50:00,35.97,35.98,35.97,35.98,139900.0,27.4646,27.4722,27.4646,27.4722,139900.0
2011-06-14 13:55:00,35.98,35.99,35.97,35.98,22900.0,27.4722,27.4798,27.4646,27.4722,22900.0
2011-06-14 14:00:00,35.98,35.99,35.94,35.98,476000.0,27.4722,27.4798,27.4416,27.4722,476000.0
2011-06-14 14:05:00,35.97,35.97,35.96,35.97,10700.0,27.4646,27.4646,27.4569,27.4646,10700.0
2011-06-14 14:10:00,35.96,35.98,35.95,35.96,28900.0,27.4569,27.4722,27.4493,27.4569,28900.0
2011-06-14 14:15:00,35.96,35.97,35.95,35.96,247400.0,27.4569,27.4646,27.4493,27.4569,247400.0
2011-06-14 14:20:00,35.95,35.97,35.95,35.97,36400.0,27.4493,27.4646,27.4493,27.4646,36400.0
2011-06-14 14:25:00,35.97,35.99,35.97,35.98,302200.0,27.4646,27.4798,27.4646,27.4722,302200.0
2011-06-14 14:30:00,35.98,35.99,35.96,35.97,93000.0,27.4722,27.4798,27.4569,27.4646,93000.0
2011-06-14 14:35:00,35.98,35.98,35.95,35.95,174600.0,27.4722,27.4722,27.4493,27.4493,174600.0
2011-06-14 14:40:00,35.95,35.97,35.95,35.96,53800.0,27.4493,27.4646,27.4493,27.4569,53800.0
2011-06-14 14:45:00,35.97,36.01,35.97,36.01,328400.0,27.4646,27.4951,27.4646,27.4951,328400.0
2011-06-14 14:50:00,36.01,36.01,35.99,35.99,332300.0,27.4951,27.4951,27.4798,27.4798,332300.0
2011-06-14 14:55:00,35.99,36.0,35.98,35.99,84200.0,27.4798,27.4875,27.4722,27.4798,84200.0
2011-06-14 15:00:00,36.0,36.04,36.0,36.03,195600.0,27.4875,27.518,27.4875,27.5104,195600.0
2011-06-14 15:05:00,36.03,36.04,35.99,36.01,215100.0,27.5104,27.518,27.4798,27.4951,215100.0
2011-06-14 15:10:00,36.01,36.02,35.99,36.0,81400.0,27.4951,27.5027,27.4798,27.4875,81400.0
2011-06-14 15:15:00,36.01,36.02,35.99,36.0,247700.0,27.4951,27.5027,27.4798,27.4875,247700.0
2011-06-14 15:20:00,35.99,36.0,35.95,35.95,244300.0,27.4798,27.4875,27.4493,27.4493,244300.0
2011-06-14 15:25:00,35.96,35.96,35.94,35.95,237700.0,27.4569,27.4569,27.4416,27.4493,237700.0
2011-06-14 15:30:00,35.96,35.97,35.94,35.95,235600.0,27.4569,27.4646,27.4416,27.4493,235600.0
2011-06-14 15:35:00,35.94,35.94,35.89,35.91,688300.0,27.4416,27.4416,27.4035,27.4187,688300.0
2011-06-14 15:40:00,35.9,35.92,35.9,35.92,248500.0,27.4111,27.4264,27.4111,27.4264,248500.0
2011-06-14 15:45:00,35.91,35.93,35.88,35.93,854600.0,27.4187,27.434,27.3958,27.434,854600.0
2011-06-14 15:50:00,35.92,35.92,35.88,35.88,479000.0,27.4264,27.4264,27.3958,27.3958,479000.0
2011-06-14 15:55:00,35.88,35.9,35.88,35.9,2212500.0,27.3958,27.4111,27.3958,27.4111,2212500.0
2011-06-15 09:30:00,35.57,35.59,35.5,35.52,271200.0,27.1591,27.1744,27.1057,27.121,271200.0
2011-06-15 09:35:00,35.52,35.54,35.46,35.47,522500.0,27.121,27.1362,27.0751,27.0828,522500.0
2011-06-15 09:40:00,35.47,35.58,35.44,35.58,339100.0,27.0828,27.1668,27.0599,27.1668,339100.0
2011-06-15 09:45:00,35.57,35.62,35.57,35.57,475500.0,27.1591,27.1973,27.1591,27.1591,475500.0
2011-06-15 09:50:00,35.58,35.67,35.58,35.66,150800.0,27.1668,27.2355,27.1668,27.2279,150800.0
2011-06-15 09:55:00,35.67,35.73,35.67,35.69,554500.0,27.2355,27.2813,27.2355,27.2508,554500.0
2011-06-15 10:00:00,35.68,35.71,35.65,35.69,328000.0,27.2431,27.266,27.2202,27.2508,328000.0
2011-06-15 10:05:00,35.69,35.75,35.69,35.75,256600.0,27.2508,27.2966,27.2508,27.2966,256600.0
2011-06-15 10:10:00,35.75,35.77,35.73,35.77,356300.0,27.2966,27.3118,27.2813,27.3118,356300.0
2011-06-15 10:15:00,35.77,35.78,35.73,35.75,197800.0,27.3118,27.3195,27.2813,27.2966,197800.0
2011-06-15 10:20:00,35.75,35.75,35.69,35.72,110100.0,27.2966,27.2966,27.2508,27.2737,110100.0
2011-06-15 10:25:00,35.71,35.72,35.68,35.69,34500.0,27.266,27.2737,27.2431,27.2508,34500.0
2011-06-15 10:30:00,35.69,35.72,35.65,35.66,82000.0,27.2508,27.2737,27.2202,27.2279,82000.0
2011-06-15 10:35:00,35.66,35.67,35.63,35.66,93800.0,27.2279,27.2355,27.2049,27.2279,93800.0
2011-06-15 10:40:00,35.66,35.69,35.65,35.69,95500.0,27.2279,27.2508,27.2202,27.2508,95500.0
2011-06-15 10:45:00,35.7,35.76,35.7,35.75,305300.0,27.2584,27.3042,27.2584,27.2966,305300.0
2011-06-15 10:50:00,35.75,35.77,35.72,35.73,304100.0,27.2966,27.3118,27.2737,27.2813,304100.0
2011-06-15 10:55:00,35.73,35.77,35.72,35.74,82300.0,27.2813,27.3118,27.2737,27.2889,82300.0
2011-06-15 11:00:00,35.74,35.76,35.72,35.72,88700.0,27.2889,27.3042,27.2737,27.2737,88700.0
2011-06-15 11:05:00,35.73,35.75,35.71,35.72,52000.0,27.2813,27.2966,27.266,27.2737,52000.0
2011-06-15 11:10:00,35.71,35.71,35.66,35.69,326500.0,27.266,27.266,27.2279,27.2508,326500.0
2011-06-15 11:15:00,35.68,35.71,35.67,35.71,161000.0,27.2431,27.266,27.2355,27.266,161000.0
2011-06-15 11:20:00,35.71,35.73,35.69,35.71,83800.0,27.266,27.2813,27.2508,27.266,83800.0
2011-06-15 11:25:00,35.71,35.71,35.65,35.67,392800.0,27.266,27.266,27.2202,27.2355,392800.0
2011-06-15 11:30:00,35.68,35.69,35.62,35.63,132200.0,27.2431,27.2508,27.1973,27.2049,132200.0
2011-06-15 11:35:00,35.64,35.64,35.51,35.52,185600.0,27.2126,27.2126,27.1133,27.121,185600.0
2011-06-15 11:40:00,35.52,35.55,35.5,35.54,155600.0,27.121,27.1439,27.1057,27.1362,155600.0
2011-06-15 11:45:00,35.53,35.55,35.51,35.51,281900.0,27.1286,27.1439,27.1133,27.1133,281900.0
2011-06-15 11:50:00,35.51,35.51,35.44,35.51,337400.0,27.1133,27.1133,27.0599,27.1133,337400.0
2011-06-15 11:55:00,35.51,35.53,35.47,35.52,368200.0,27.1133,27.1286,27.0828,27.121,368200.0
2011-06-15 12:00:00,35.51,35.53,35.47,35.48,1630900.0,27.1133,27.1286,27.0828,27.0904,1630900.0
2011-06-15 12:05:00,35.48,35.49,35.47,35.47,36300.0,27.0904,27.0981,27.0828,27.0828,36300.0
2011-06-15 12:10:00,35.48,35.5,35.46,35.5,101800.0,27.0904,27.1057,27.0751,27.1057,101800.0
2011-06-15 12:15:00,35.49,35.5,35.38,35.39,202200.0,27.0981,27.1057,27.0141,27.0217,202200.0
2011-06-15 12:20:00,35.39,35.41,35.33,35.34,690800.0,27.0217,27.037,26.9759,26.9835,690800.0
2011-06-15 12:25:00,35.33,35.37,35.26,35.37,888500.0,26.9759,27.0064,26.9224,27.0064,888500.0
2011-06-15 12:30:00,35.37,35.4,35.35,35.39,91800.0,27.0064,27.0293,26.9912,27.0217,91800.0
2011-06-15 12:35:00,35.39,35.41,35.37,35.38,114900.0,27.0217,27.037,27.0064,27.0141,114900.0
2011-06-15 12:40:00,35.39,35.47,35.39,35.43,752200.0,27.0217,27.0828,27.0217,27.0522,752200.0
2011-06-15 12:45:00,35.42,35.46,35.42,35.45,53900.0,27.0446,27.0751,27.0446,27.0675,53900.0
2011-06-15 12:50:00,35.45,35.48,35.45,35.45,326600.0,27.0675,27.0904,27.0675,27.0675,326600.0
2011-06-15 12:55:00,35.45,35.45,35.38,35.4,970800.0,27.0675,27.0675,27.0141,27.0293,970800.0
2011-06-15 13:00:00,35.4,35.44,35.39,35.41,170600.0,27.0293,27.0599,27.0217,27.037,170600.0
2011-06-15 13:05:00,35.4,35.43,35.39,35.4,34800.0,27.0293,27.0522,27.0217,27.0293,34800.0
2011-06-15 13:10:00,35.39,35.41,35.38,35.41,198400.0,27.0217,27.037,27.0141,27.037,198400.0
2011-06-15 13:15:00,35.41,35.41,35.36,35.36,174300.0,27.037,27.037,26.9988,26.9988,174300.0
2011-06-15 13:20:00,35.36,35.39,35.34,35.38,143500.0,26.9988,27.0217,26.9835,27.0141,143500.0
2011-06-15 13:25:00,35.38,35.43,35.36,35.42,263400.0,27.0141,27.0522,26.9988,27.0446,263400.0
2011-06-15 13:30:00,35.43,35.43,35.37,35.37,123600.0,27.0522,27.0522,27.0064,27.0064,123600.0
2011-06-15 13:35:00,35.37,35.37,35.33,35.37,102300.0,27.0064,27.0064,26.9759,27.0064,102300.0
2011-06-15 13:40:00,35.37,35.44,35.37,35.41,124100.0,27.0064,27.0599,27.0064,27.037,124100.0
2011-06-15 13:45:00,35.42,35.43,35.37,35.39,182400.0,27.0446,27.0522,27.0064,27.0217,182400.0
2011-06-15 13:50:00,35.4,35.4,35.35,35.36,181800.0,27.0293,27.0293,26.9912,26.9988,181800.0
2011-06-15 13:55:00,35.36,35.43,35.36,35.42,147000.0,26.9988,27.0522,26.9988,27.0446,147000.0
2011-06-15 14:00:00,35.42,35.46,35.41,35.45,470900.0,27.0446,27.0751,27.037,27.0675,470900.0
2011-06-15 14:05:00,35.45,35.5,35.44,35.47,152000.0,27.0675,27.1057,27.0599,27.0828,152000.0
2011-06-15 14:10:00,35.46,35.47,35.44,35.45,269000.0,27.0751,27.0828,27.0599,27.0675,269000.0
2011-06-15 14:15:00,35.46,35.46,35.41,35.42,103800.0,27.0751,27.0751,27.037,27.0446,103800.0
2011-06-15 14:20:00,35.42,35.43,35.38,35.38,330400.0,27.0446,27.0522,27.0141,27.0141,330400.0
2011-06-15 14:25:00,35.38,35.4,35.35,35.36,335700.0,27.0141,27.0293,26.9912,26.9988,335700.0
2011-06-15 14:30:00,35.36,35.43,35.35,35.42,315600.0,26.9988,27.0522,26.9912,27.0446,315600.0
2011-06-15 14:35:00,35.42,35.44,35.41,35.42,184300.0,27.0446,27.0599,27.037,27.0446,184300.0
2011-06-15 14:40:00,35.42,35.42,35.39,35.39,148000.0,27.0446,27.0446,27.0217,27.0217,148000.0
2011-06-15 14:45:00,35.4,35.46,35.33,35.41,711100.0,27.0293,27.0751,26.9759,27.037,711100.0
2011-06-15 14:50:00,35.41,35.42,35.35,35.36,465700.0,27.037,27.0446,26.9912,26.9988,465700.0
2011-06-15 14:55:00,35.35,35.37,35.34,35.34,265300.0,26.9912,27.0064,26.9835,26.9835,265300.0
2011-06-15 15:00:00,35.35,35.39,35.31,35.36,226100.0,26.9912,27.0217,26.9606,26.9988,226100.0
2011-06-15 15:05:00,35.35,35.35,35.3,35.31,243300.0,26.9912,26.9912,26.953,26.9606,243300.0
2011-06-15 15:10:00,35.31,35.34,35.28,35.33,455900.0,26.9606,26.9835,26.9377,26.9759,455900.0
2011-06-15 15:15:00,35.34,35.34,35.29,35.31,339700.0,26.9835,26.9835,26.9453,26.9606,339700.0
2011-06-15 15:20:00,35.32,35.39,35.29,35.37,801100.0,26.9683,27.0217,26.9453,27.0064,801100.0
2011-06-15 15:25:00,35.37,35.41,35.34,35.38,280200.0,27.0064,27.037,26.9835,27.0141,280200.0
2011-06-15 15:30:00,35.37,35.39,35.33,35.35,243200.0,27.0064,27.0217,26.9759,26.9912,243200.0
2011-06-15 15:35:00,35.35,35.37,35.32,35.34,625400.0,26.9912,27.0064,26.9683,26.9835,625400.0
2011-06-15 15:40:00,35.34,35.39,35.33,35.38,420000.0,26.9835,27.0217,26.9759,27.0141,420000.0
2011-06-15 15:45:00,35.39,35.44,35.38,35.39,1346700.0,27.0217,27.0599,27.0141,27.0217,1346700.0
2011-06-15 15:50:00,35.4,35.41,35.36,35.41,868600.0,27.0293,27.037,26.9988,27.037,868600.0
2011-06-15 15:55:00,35.41,35.41,35.34,35.34,1185900.0,27.037,27.037,26.9835,26.9835,1185900.0
2011-06-16 09:30:00,35.34,35.44,35.33,35.41,1394800.0,26.9835,27.0599,26.9759,27.037,1394800.0
2011-06-16 09:35:00,35.41,35.57,35.41,35.56,765400.0,27.037,27.1591,27.037,27.1515,765400.0
2011-06-16 09:40:00,35.55,35.58,35.49,35.51,522800.0,27.1439,27.1668,27.0981,27.1133,522800.0
2011-06-16 09:45:00,35.5,35.55,35.47,35.51,189000.0,27.1057,27.1439,27.0828,27.1133,189000.0
2011-06-16 09:50:00,35.52,35.55,35.51,35.52,73000.0,27.121,27.1439,27.1133,27.121,73000.0
2011-06-16 09:55:00,35.51,35.51,35.45,35.45,345400.0,27.1133,27.1133,27.0675,27.0675,345400.0
2011-06-16 10:00:00,35.45,35.45,35.25,35.44,2020500.0,27.0675,27.0675,26.9148,27.0599,2020500.0
2011-06-16 10:05:00,35.44,35.5,35.44,35.46,733700.0,27.0599,27.1057,27.0599,27.0751,733700.0
2011-06-16 10:10:00,35.46,35.59,35.46,35.58,252200.0,27.0751,27.1744,27.0751,27.1668,252200.0
2011-06-16 10:15:00,35.59,35.61,35.52,35.54,267400.0,27.1744,27.1897,27.121,27.1362,267400.0
2011-06-16 10:20:00,35.55,35.56,35.51,35.56,106200.0,27.1439,27.1515,27.1133,27.1515,106200.0
2011-06-16 10:25:00,35.55,35.56,35.47,35.48,188700.0,27.1439,27.1515,27.0828,27.0904,188700.0
2011-06-16 10:30:00,35.49,35.53,35.47,35.53,234600.0,27.0981,27.1286,27.0828,27.1286,234600.0
2011-06-16 10:35:00,35.52,35.62,35.52,35.62,232700.0,27.121,27.1973,27.121,27.1973,232700.0
2011-06-16 10:40:00,35.61,35.64,35.61,35.64,98200.0,27.1897,27.2126,27.1897,27.2126,98200.0
2011-06-16 10:45:00,35.63,35.65,35.6,35.63,99500.0,27.2049,27.2202,27.182,27.2049,99500.0
2011-06-16 10:50:00,35.63,35.66,35.61,35.61,460200.0,27.2049,27.2279,27.1897,27.1897,460200.0
2011-06-16 10:55:00,35.62,35.62,35.58,35.59,40300.0,27.1973,27.1973,27.1668,27.1744,40300.0
2011-06-16 11:00:00,35.59,35.59,35.53,35.53,97700.0,27.1744,27.1744,27.1286,27.1286,97700.0
2011-06-16 11:05:00,35.54,35.54,35.49,35.52,50300.0,27.1362,27.1362,27.0981,27.121,50300.0
2011-06-16 11:10:00,35.52,35.53,35.49,35.52,54600.0,27.121,27.1286,27.0981,27.121,54600.0
2011-06-16 11:15:00,35.52,35.62,35.48,35.62,279700.0,27.121,27.1973,27.0904,27.1973,279700.0
2011-06-16 11:20:00,35.62,35.68,35.57,35.57,601300.0,27.1973,27.2431,27.1591,27.1591,601300.0
2011-06-16 11:25:00,35.58,35.68,35.57,35.67,457300.0,27.1668,27.2431,27.1591,27.2355,457300.0
2011-06-16 11:30:00,35.66,35.71,35.65,35.67,185000.0,27.2279,27.266,27.2202,27.2355,185000.0
2011-06-16 11:35:00,35.67,35.68,35.62,35.63,54400.0,27.2355,27.2431,27.1973,27.2049,54400.0
2011-06-16 11:40:00,35.63,35.63,35.57,35.58,144600.0,27.2049,27.2049,27.1591,27.1668,144600.0
2011-06-16 11:45:00,35.58,35.64,35.58,35.58,122200.0,27.1668,27.2126,27.1668,27.1668,122200.0
2011-06-16 11:50:00,35.58,35.61,35.58,35.6,173400.0,27.1668,27.1897,27.1668,27.182,173400.0
2011-06-16 11:55:00,35.59,35.6,35.56,35.59,34200.0,27.1744,27.182,27.1515,27.1744,34200.0
2011-06-16 12:00:00,35.58,35.65,35.58,35.64,44100.0,27.1668,27.2202,27.1668,27.2126,44100.0
2011-06-16 12:05:00,35.64,35.65,35.61,35.61,203500.0,27.2126,27.2202,27.1897,27.1897,203500.0
2011-06-16 12:10:00,35.6,35.61,35.58,35.59,56100.0,27.182,27.1897,27.1668,27.1744,56100.0
2011-06-16 12:15:00,35.59,35.6,35.56,35.58,88800.0,27.1744,27.182,27.1515,27.1668,88800.0
2011-06-16 12:20:00,35.58,35.64,35.58,35.61,150000.0,27.1668,27.2126,27.1668,27.1897,150000.0
2011-06-16 12:25:00,35.61,35.65,35.6,35.65,47900.0,27.1897,27.2202,27.182,27.2202,47900.0
2011-06-16 12:30:00,35.65,35.66,35.63,35.65,24000.0,27.2202,27.2279,27.2049,27.2202,24000.0
2011-06-16 12:35:00,35.64,35.65,35.63,35.63,84900.0,27.2126,27.2202,27.2049,27.2049,84900.0
2011-06-16 12:40:00,35.63,35.65,35.62,35.65,142300.0,27.2049,27.2202,27.1973,27.2202,142300.0
2011-06-16 12:45:00,35.64,35.65,35.62,35.63,150300.0,27.2126,27.2202,27.1973,27.2049,150300.0
2011-06-16 12:50:00,35.63,35.66,35.62,35.65,146100.0,27.2049,27.2279,27.1973,27.2202,146100.0
2011-06-16 12:55:00,35.65,35.65,35.6,35.6,111700.0,27.2202,27.2202,27.182,27.182,111700.0
2011-06-16 13:00:00,35.6,35.61,35.56,35.58,92200.0,27.182,27.1897,27.1515,27.1668,92200.0
2011-06-16 13:05:00,35.57,35.58,35.55,35.57,63600.0,27.1591,27.1668,27.1439,27.1591,63600.0
2011-06-16 13:10:00,35.57,35.59,35.56,35.58,82700.0,27.1591,27.1744,27.1515,27.1668,82700.0
2011-06-16 13:15:00,35.58,35.63,35.58,35.62,62200.0,27.1668,27.2049,27.1668,27.1973,62200.0
2011-06-16 13:20:00,35.62,35.62,35.57,35.61,128700.0,27.1973,27.1973,27.1591,27.1897,128700.0
2011-06-16 13:25:00,35.61,35.62,35.57,35.57,73400.0,27.1897,27.1973,27.1591,27.1591,73400.0
2011-06-16 13:30:00,35.58,35.58,35.53,35.54,68400.0,27.1668,27.1668,27.1286,27.1362,68400.0
2011-06-16 13:35:00,35.55,35.55,35.5,35.5,82500.0,27.1439,27.1439,27.1057,27.1057,82500.0
2011-06-16 13:40:00,35.5,35.5,35.45,35.45,453900.0,27.1057,27.1057,27.0675,27.0675,453900.0
2011-06-16 13:45:00,35.46,35.47,35.43,35.47,314700.0,27.0751,27.0828,27.0522,27.0828,314700.0
2011-06-16 13:50:00,35.47,35.47,35.41,35.41,166400.0,27.0828,27.0828,27.037,27.037,166400.0
2011-06-16 13:55:00,35.41,35.42,35.36,35.36,383300.0,27.037,27.0446,26.9988,26.9988,383300.0
2011-06-16 14:00:00,35.36,35.4,35.35,35.39,318900.0,26.9988,27.0293,26.9912,27.0217,318900.0
2011-06-16 14:05:00,35.4,35.41,35.35,35.38,254000.0,27.0293,27.037,26.9912,27.0141,254000.0
2011-06-16 14:10:00,35.38,35.4,35.32,35.34,294600.0,27.0141,27.0293,26.9683,26.9835,294600.0
2011-06-16 14:15:00,35.34,35.36,35.31,35.34,251200.0,26.9835,26.9988,26.9606,26.9835,251200.0
2011-06-16 14:20:00,35.34,35.37,35.32,35.32,159500.0,26.9835,27.0064,26.9683,26.9683,159500.0
2011-06-16 14:25:00,35.33,35.38,35.33,35.36,228200.0,26.9759,27.0141,26.9759,26.9988,228200.0
2011-06-16 14:30:00,35.36,35.36,35.31,35.32,185100.0,26.9988,26.9988,26.9606,26.9683,185100.0
2011-06-16 14:35:00,35.31,35.32,35.26,35.27,454100.0,26.9606,26.9683,26.9224,26.9301,454100.0
2011-06-16 14:40:00,35.27,35.31,35.25,35.25,365300.0,26.9301,26.9606,26.9148,26.9148,365300.0
2011-06-16 14:45:00,35.25,35.27,35.2,35.2,843100.0,26.9148,26.9301,26.8766,26.8766,843100.0
2011-06-16 14:50:00,35.19,35.28,35.18,35.24,524500.0,26.869,26.9377,26.8614,26.9072,524500.0
2011-06-16 14:55:00,35.25,35.32,35.25,35.31,287500.0,26.9148,26.9683,26.9148,26.9606,287500.0
2011-06-16 15:00:00,35.3,35.32,35.28,35.31,407900.0,26.953,26.9683,26.9377,26.9606,407900.0
2011-06-16 15:05:00,35.31,35.36,35.3,35.35,440900.0,26.9606,26.9988,26.953,26.9912,440900.0
2011-06-16 15:10:00,35.36,35.39,35.35,35.37,252200.0,26.9988,27.0217,26.9912,27.0064,252200.0
2011-06-16 15:15:00,35.36,35.38,35.35,35.36,352700.0,26.9988,27.0141,26.9912,26.9988,352700.0
2011-06-16 15:20:00,35.36,35.4,35.36,35.4,165900.0,26.9988,27.0293,26.9988,27.0293,165900.0
2011-06-16 15:25:00,35.4,35.41,35.37,35.37,563200.0,27.0293,27.037,27.0064,27.0064,563200.0
2011-06-16 15:30:00,35.36,35.45,35.36,35.44,1104300.0,26.9988,27.0675,26.9988,27.0599,1104300.0
2011-06-16 15:35:00,35.44,35.48,35.42,35.46,496400.0,27.0599,27.0904,27.0446,27.0751,496400.0
2011-06-16 15:40:00,35.46,35.47,35.41,35.44,450700.0,27.0751,27.0828,27.037,27.0599,450700.0
2011-06-16 15:45:00,35.44,35.46,35.42,35.44,473700.0,27.0599,27.0751,27.0446,27.0599,473700.0
2011-06-16 15:50:00,35.44,35.49,35.43,35.49,696300.0,27.0599,27.0981,27.0522,27.0981,696300.0
2011-06-16 15:55:00,35.49,35.5,35.46,35.47,913900.0,27.0981,27.1057,27.0751,27.0828,913900.0
2011-06-17 09:30:00,35.66,35.7,35.61,35.62,417000.0,27.3623,27.393,27.3239,27.3316,417000.0
2011-06-17 09:35:00,35.62,35.63,35.55,35.55,423400.0,27.3316,27.3393,27.2779,27.2779,423400.0
2011-06-17 09:40:00,35.55,35.6,35.53,35.55,140500.0,27.2779,27.3163,27.2625,27.2779,140500.0
2011-06-17 09:45:00,35.56,35.6,35.56,35.57,254300.0,27.2856,27.3163,27.2856,27.2932,254300.0
2011-06-17 09:50:00,35.57,35.58,35.52,35.53,240800.0,27.2932,27.3009,27.2549,27.2625,240800.0
2011-06-17 09:55:00,35.52,35.61,35.51,35.59,364700.0,27.2549,27.3239,27.2472,27.3086,364700.0
2011-06-17 10:00:00,35.59,35.73,35.58,35.73,1023000.0,27.3086,27.416,27.3009,27.416,1023000.0
2011-06-17 10:05:00,35.73,35.74,35.66,35.68,267500.0,27.416,27.4237,27.3623,27.3776,267500.0
2011-06-17 10:10:00,35.68,35.71,35.66,35.69,375900.0,27.3776,27.4007,27.3623,27.3853,375900.0
2011-06-17 10:15:00,35.68,35.7,35.62,35.64,593700.0,27.3776,27.393,27.3316,27.3469,593700.0
2011-06-17 10:20:00,35.64,35.65,35.56,35.56,216200.0,27.3469,27.3546,27.2856,27.2856,216200.0
2011-06-17 10:25:00,35.56,35.58,35.5,35.55,355300.0,27.2856,27.3009,27.2395,27.2779,355300.0
2011-06-17 10:30:00,35.55,35.58,35.54,35.55,444800.0,27.2779,27.3009,27.2702,27.2779,444800.0
2011-06-17 10:35:00,35.55,35.63,35.54,35.61,158400.0,27.2779,27.3393,27.2702,27.3239,158400.0
2011-06-17 10:40:00,35.62,35.65,35.6,35.63,658500.0,27.3316,27.3546,27.3163,27.3393,658500.0
2011-06-17 10:45:00,35.63,35.68,35.62,35.67,639100.0,27.3393,27.3776,27.3316,27.37,639100.0
2011-06-17 10:50:00,35.67,35.68,35.63,35.65,125300.0,27.37,27.3776,27.3393,27.3546,125300.0
2011-06-17 10:55:00,35.65,35.66,35.63,35.63,42200.0,27.3546,27.3623,27.3393,27.3393,42200.0
2011-06-17 11:00:00,35.63,35.64,35.55,35.56,418800.0,27.3393,27.3469,27.2779,27.2856,418800.0
2011-06-17 11:05:00,35.56,35.59,35.56,35.56,131800.0,27.2856,27.3086,27.2856,27.2856,131800.0
2011-06-17 11:10:00,35.57,35.65,35.56,35.65,162400.0,27.2932,27.3546,27.2856,27.3546,162400.0
2011-06-17 11:15:00,35.65,35.66,35.63,35.65,529000.0,27.3546,27.3623,27.3393,27.3546,529000.0
2011-06-17 11:20:00,35.64,35.66,35.62,35.62,87200.0,27.3469,27.3623,27.3316,27.3316,87200.0
2011-06-17 11:25:00,35.63,35.64,35.6,35.63,79500.0,27.3393,27.3469,27.3163,27.3393,79500.0
2011-06-17 11:30:00,35.64,35.65,35.59,35.6,284700.0,27.3469,27.3546,27.3086,27.3163,284700.0
2011-06-17 11:35:00,35.61,35.62,35.58,35.59,76100.0,27.3239,27.3316,27.3009,27.3086,76100.0
2011-06-17 11:40:00,35.59,35.61,35.59,35.61,103000.0,27.3086,27.3239,27.3086,27.3239,103000.0
2011-06-17 11:45:00,35.62,35.63,35.6,35.63,216700.0,27.3316,27.3393,27.3163,27.3393,216700.0
2011-06-17 11:50:00,35.63,35.64,35.61,35.62,116500.0,27.3393,27.3469,27.3239,27.3316,116500.0
2011-06-17 11:55:00,35.62,35.66,35.62,35.64,60000.0,27.3316,27.3623,27.3316,27.3469,60000.0
2011-06-17 12:00:00,35.65,35.66,35.63,35.63,45900.0,27.3546,27.3623,27.3393,27.3393,45900.0
2011-06-17 12:05:00,35.63,35.65,35.63,35.65,22900.0,27.3393,27.3546,27.3393,27.3546,22900.0
2011-06-17 12:10:00,35.65,35.65,35.63,35.64,67000.0,27.3546,27.3546,27.3393,27.3469,67000.0
2011-06-17 12:15:00,35.64,35.65,35.61,35.61,53600.0,27.3469,27.3546,27.3239,27.3239,53600.0
2011-06-17 12:20:00,35.62,35.62,35.56,35.58,545700.0,27.3316,27.3316,27.2856,27.3009,545700.0
2011-06-17 12:25:00,35.59,35.61,35.57,35.59,375900.0,27.3086,27.3239,27.2932,27.3086,375900.0
2011-06-17 12:30:00,35.59,35.61,35.57,35.57,47000.0,27.3086,27.3239,27.2932,27.2932,47000.0
2011-06-17 12:35:00,35.56,35.61,35.54,35.59,150000.0,27.2856,27.3239,27.2702,27.3086,150000.0
2011-06-17 12:40:00,35.59,35.59,35.52,35.55,667800.0,27.3086,27.3086,27.2549,27.2779,667800.0
2011-06-17 12:45:00,35.54,35.57,35.54,35.54,57700.0,27.2702,27.2932,27.2702,27.2702,57700.0
2011-06-17 12:50:00,35.53,35.54,35.47,35.47,114000.0,27.2625,27.2702,27.2165,27.2165,114000.0
2011-06-17 12:55:00,35.47,35.52,35.47,35.52,624300.0,27.2165,27.2549,27.2165,27.2549,624300.0
2011-06-17 13:00:00,35.52,35.52,35.5,35.5,385000.0,27.2549,27.2549,27.2395,27.2395,385000.0
2011-06-17 13:05:00,35.5,35.51,35.48,35.51,540500.0,27.2395,27.2472,27.2242,27.2472,540500.0
2011-06-17 13:10:00,35.5,35.51,35.48,35.48,188500.0,27.2395,27.2472,27.2242,27.2242,188500.0
2011-06-17 13:15:00,35.47,35.48,35.43,35.43,197900.0,27.2165,27.2242,27.1858,27.1858,197900.0
2011-06-17 13:20:00,35.44,35.46,35.42,35.43,106800.0,27.1935,27.2088,27.1781,27.1858,106800.0
2011-06-17 13:25:00,35.43,35.48,35.42,35.47,80800.0,27.1858,27.2242,27.1781,27.2165,80800.0
2011-06-17 13:30:00,35.47,35.53,35.47,35.52,518500.0,27.2165,27.2625,27.2165,27.2549,518500.0
2011-06-17 13:35:00,35.51,35.53,35.5,35.53,149400.0,27.2472,27.2625,27.2395,27.2625,149400.0
2011-06-17 13:40:00,35.53,35.53,35.5,35.51,436600.0,27.2625,27.2625,27.2395,27.2472,436600.0
2011-06-17 13:45:00,35.5,35.51,35.48,35.51,99800.0,27.2395,27.2472,27.2242,27.2472,99800.0
2011-06-17 13:50:00,35.51,35.51,35.45,35.47,119100.0,27.2472,27.2472,27.2012,27.2165,119100.0
2011-06-17 13:55:00,35.47,35.48,35.44,35.48,362400.0,27.2165,27.2242,27.1935,27.2242,362400.0
2011-06-17 14:00:00,35.47,35.5,35.46,35.47,142700.0,27.2165,27.2395,27.2088,27.2165,142700.0
2011-06-17 14:05:00,35.47,35.51,35.47,35.48,91600.0,27.2165,27.2472,27.2165,27.2242,91600.0
2011-06-17 14:10:00,35.49,35.5,35.47,35.5,104700.0,27.2318,27.2395,27.2165,27.2395,104700.0
2011-06-17 14:15:00,35.49,35.57,35.49,35.56,675000.0,27.2318,27.2932,27.2318,27.2856,675000.0
2011-06-17 14:20:00,35.57,35.59,35.55,35.55,428600.0,27.2932,27.3086,27.2779,27.2779,428600.0
2011-06-17 14:25:00,35.55,35.61,35.55,35.61,150600.0,27.2779,27.3239,27.2779,27.3239,150600.0
2011-06-17 14:30:00,35.61,35.62,35.57,35.58,255400.0,27.3239,27.3316,27.2932,27.3009,255400.0
2011-06-17 14:35:00,35.59,35.59,35.54,35.55,220700.0,27.3086,27.3086,27.2702,27.2779,220700.0
2011-06-17 14:40:00,35.55,35.56,35.52,35.53,139100.0,27.2779,27.2856,27.2549,27.2625,139100.0
2011-06-17 14:45:00,35.52,35.54,35.5,35.53,166100.0,27.2549,27.2702,27.2395,27.2625,166100.0
2011-06-17 14:50:00,35.53,35.54,35.51,35.51,248100.0,27.2625,27.2702,27.2472,27.2472,248100.0
2011-06-17 14:55:00,35.52,35.52,35.49,35.49,276100.0,27.2549,27.2549,27.2318,27.2318,276100.0
2011-06-17 15:00:00,35.49,35.51,35.48,35.49,812900.0,27.2318,27.2472,27.2242,27.2318,812900.0
2011-06-17 15:05:00,35.5,35.51,35.47,35.47,257400.0,27.2395,27.2472,27.2165,27.2165,257400.0
2011-06-17 15:10:00,35.46,35.47,35.43,35.45,233700.0,27.2088,27.2165,27.1858,27.2012,233700.0
2011-06-17 15:15:00,35.44,35.45,35.33,35.38,1038200.0,27.1935,27.2012,27.1091,27.1474,1038200.0
2011-06-17 15:20:00,35.38,35.42,35.37,35.41,271600.0,27.1474,27.1781,27.1398,27.1705,271600.0
2011-06-17 15:25:00,35.41,35.43,35.39,35.42,443300.0,27.1705,27.1858,27.1551,27.1781,443300.0
2011-06-17 15:30:00,35.42,35.44,35.41,35.44,513900.0,27.1781,27.1935,27.1705,27.1935,513900.0
2011-06-17 15:35:00,35.44,35.49,35.41,35.46,608000.0,27.1935,27.2318,27.1705,27.2088,608000.0
2011-06-17 15:40:00,35.47,35.5,35.46,35.5,459400.0,27.2165,27.2395,27.2088,27.2395,459400.0
2011-06-17 15:45:00,35.5,35.54,35.49,35.51,631300.0,27.2395,27.2702,27.2318,27.2472,631300.0
2011-06-17 15:50:00,35.51,35.51,35.48,35.5,669400.0,27.2472,27.2472,27.2242,27.2395,669400.0
2011-06-17 15:55:00,35.5,35.5,35.44,35.45,2229200.0,27.2395,27.2395,27.1935,27.2012,2229200.0
2011-06-20 09:30:00,35.29,35.4,35.29,35.4,390000.0,27.0784,27.1628,27.0784,27.1628,390000.0
2011-06-20 09:35:00,35.4,35.4,35.34,35.37,200700.0,27.1628,27.1628,27.1168,27.1398,200700.0
2011-06-20 09:40:00,35.38,35.52,35.38,35.5,337000.0,27.1474,27.2549,27.1474,27.2395,337000.0
2011-06-20 09:45:00,35.49,35.53,35.48,35.52,167100.0,27.2318,27.2625,27.2242,27.2549,167100.0
2011-06-20 09:50:00,35.53,35.57,35.53,35.53,169600.0,27.2625,27.2932,27.2625,27.2625,169600.0
2011-06-20 09:55:00,35.53,35.55,35.51,35.52,66900.0,27.2625,27.2779,27.2472,27.2549,66900.0
2011-06-20 10:00:00,35.52,35.57,35.5,35.5,423300.0,27.2549,27.2932,27.2395,27.2395,423300.0
2011-06-20 10:05:00,35.5,35.54,35.46,35.46,65800.0,27.2395,27.2702,27.2088,27.2088,65800.0
2011-06-20 10:10:00,35.46,35.49,35.4,35.4,109200.0,27.2088,27.2318,27.1628,27.1628,109200.0
2011-06-20 10:15:00,35.4,35.49,35.4,35.48,240400.0,27.1628,27.2318,27.1628,27.2242,240400.0
2011-06-20 10:20:00,35.48,35.48,35.44,35.45,110900.0,27.2242,27.2242,27.1935,27.2012,110900.0
2011-06-20 10:25:00,35.45,35.54,35.42,35.53,213700.0,27.2012,27.2702,27.1781,27.2625,213700.0
2011-06-20 10:30:00,35.54,35.61,35.54,35.61,467500.0,27.2702,27.3239,27.2702,27.3239,467500.0
2011-06-20 10:35:00,35.61,35.63,35.6,35.62,53100.0,27.3239,27.3393,27.3163,27.3316,53100.0
2011-06-20 10:40:00,35.62,35.68,35.62,35.67,269300.0,27.3316,27.3776,27.3316,27.37,269300.0
2011-06-20 10:45:00,35.67,35.7,35.67,35.68,251400.0,27.37,27.393,27.37,27.3776,251400.0
2011-06-20 10:50:00,35.67,35.68,35.64,35.65,208800.0,27.37,27.3776,27.3469,27.3546,208800.0
2011-06-20 10:55:00,35.65,35.67,35.6,35.61,276700.0,27.3546,27.37,27.3163,27.3239,276700.0
2011-06-20 11:00:00,35.61,35.61,35.58,35.59,89700.0,27.3239,27.3239,27.3009,27.3086,89700.0
2011-06-20 11:05:00,35.59,35.62,35.58,35.58,32500.0,27.3086,27.3316,27.3009,27.3009,32500.0
2011-06-20 11:10:00,35.58,35.62,35.58,35.61,85300.0,27.3009,27.3316,27.3009,27.3239,85300.0
2011-06-20 11:15:00,35.6,35.61,35.58,35.6,326400.0,27.3163,27.3239,27.3009,27.3163,326400.0
2011-06-20 11:20:00,35.61,35.68,35.6,35.68,367300.0,27.3239,27.3776,27.3163,27.3776,367300.0
2011-06-20 11:25:00,35.67,35.69,35.67,35.67,67800.0,27.37,27.3853,27.37,27.37,67800.0
2011-06-20 11:30:00,35.68,35.71,35.68,35.68,63800.0,27.3776,27.4007,27.3776,27.3776,63800.0
2011-06-20 11:35:00,35.69,35.69,35.67,35.69,46300.0,27.3853,27.3853,27.37,27.3853,46300.0
2011-06-20 11:40:00,35.68,35.73,35.68,35.73,173800.0,27.3776,27.416,27.3776,27.416,173800.0
2011-06-20 11:45:00,35.74,35.76,35.74,35.75,92100.0,27.4237,27.439,27.4237,27.4313,92100.0
2011-06-20 11:50:00,35.76,35.77,35.73,35.74,83000.0,27.439,27.4467,27.416,27.4237,83000.0
2011-06-20 11:55:00,35.74,35.78,35.74,35.77,37200.0,27.4237,27.4544,27.4237,27.4467,37200.0
2011-06-20 12:00:00,35.77,35.81,35.77,35.78,56700.0,27.4467,27.4774,27.4467,27.4544,56700.0
2011-06-20 12:05:00,35.78,35.8,35.76,35.76,44300.0,27.4544,27.4697,27.439,27.439,44300.0
2011-06-20 12:10:00,35.75,35.76,35.75,35.75,29700.0,27.4313,27.439,27.4313,27.4313,29700.0
2011-06-20 12:15:00,35.75,35.77,35.75,35.77,24300.0,27.4313,27.4467,27.4313,27.4467,24300.0
2011-06-20 12:20:00,35.77,35.77,35.73,35.76,166100.0,27.4467,27.4467,27.416,27.439,166100.0
2011-06-20 12:25:00,35.76,35.79,35.76,35.79,128800.0,27.439,27.462,27.439,27.462,128800.0
2011-06-20 12:30:00,35.78,35.79,35.77,35.78,75700.0,27.4544,27.462,27.4467,27.4544,75700.0
2011-06-20 12:35:00,35.78,35.78,35.77,35.78,29700.0,27.4544,27.4544,27.4467,27.4544,29700.0
2011-06-20 12:40:00,35.77,35.78,35.76,35.77,19000.0,27.4467,27.4544,27.439,27.4467,19000.0
2011-06-20 12:45:00,35.77,35.79,35.77,35.79,30400.0,27.4467,27.462,27.4467,27.462,30400.0
2011-06-20 12:50:00,35.79,35.8,35.75,35.76,53900.0,27.462,27.4697,27.4313,27.439,53900.0
2011-06-20 12:55:00,35.76,35.76,35.73,35.74,55900.0,27.439,27.439,27.416,27.4237,55900.0
2011-06-20 13:00:00,35.74,35.77,35.73,35.74,123400.0,27.4237,27.4467,27.416,27.4237,123400.0
2011-06-20 13:05:00,35.73,35.75,35.71,35.75,158300.0,27.416,27.4313,27.4007,27.4313,158300.0
2011-06-20 13:10:00,35.75,35.76,35.73,35.73,37800.0,27.4313,27.439,27.416,27.416,37800.0
2011-06-20 13:15:00,35.73,35.76,35.73,35.75,40300.0,27.416,27.439,27.416,27.4313,40300.0
2011-06-20 13:20:00,35.75,35.76,35.74,35.75,16800.0,27.4313,27.439,27.4237,27.4313,16800.0
2011-06-20 13:25:00,35.75,35.77,35.74,35.75,37200.0,27.4313,27.4467,27.4237,27.4313,37200.0
2011-06-20 13:30:00,35.75,35.76,35.74,35.76,40000.0,27.4313,27.439,27.4237,27.439,40000.0
2011-06-20 13:35:00,35.76,35.78,35.75,35.75,105300.0,27.439,27.4544,27.4313,27.4313,105300.0
2011-06-20 13:40:00,35.76,35.77,35.73,35.73,252500.0,27.439,27.4467,27.416,27.416,252500.0
2011-06-20 13:45:00,35.72,35.73,35.69,35.69,221100.0,27.4083,27.416,27.3853,27.3853,221100.0
2011-06-20 13:50:00,35.7,35.71,35.69,35.71,211900.0,27.393,27.4007,27.3853,27.4007,211900.0
2011-06-20 13:55:00,35.7,35.71,35.68,35.7,187100.0,27.393,27.4007,27.3776,27.393,187100.0
2011-06-20 14:00:00,35.69,35.73,35.69,35.71,175500.0,27.3853,27.416,27.3853,27.4007,175500.0
2011-06-20 14:05:00,35.71,35.73,35.7,35.73,48600.0,27.4007,27.416,27.393,27.416,48600.0
2011-06-20 14:10:00,35.73,35.73,35.7,35.71,243400.0,27.416,27.416,27.393,27.4007,243400.0
2011-06-20 14:15:00,35.71,35.73,35.7,35.72,41400.0,27.4007,27.416,27.393,27.4083,41400.0
2011-06-20 14:20:00,35.73,35.73,35.69,35.71,91900.0,27.416,27.416,27.3853,27.4007,91900.0
2011-06-20 14:25:00,35.7,35.71,35.69,35.71,149700.0,27.393,27.4007,27.3853,27.4007,149700.0
2011-06-20 14:30:00,35.71,35.76,35.7,35.76,55000.0,27.4007,27.439,27.393,27.439,55000.0
2011-06-20 14:35:00,35.76,35.78,35.76,35.78,33800.0,27.439,27.4544,27.439,27.4544,33800.0
2011-06-20 14:40:00,35.77,35.78,35.76,35.77,264800.0,27.4467,27.4544,27.439,27.4467,264800.0
2011-06-20 14:45:00,35.78,35.82,35.77,35.77,79600.0,27.4544,27.4851,27.4467,27.4467,79600.0
2011-06-20 14:50:00,35.77,35.8,35.76,35.76,34900.0,27.4467,27.4697,27.439,27.439,34900.0
2011-06-20 14:55:00,35.76,35.8,35.76,35.78,61800.0,27.439,27.4697,27.439,27.4544,61800.0
2011-06-20 15:00:00,35.78,35.78,35.74,35.77,208400.0,27.4544,27.4544,27.4237,27.4467,208400.0
2011-06-20 15:05:00,35.77,35.77,35.72,35.72,100600.0,27.4467,27.4467,27.4083,27.4083,100600.0
2011-06-20 15:10:00,35.72,35.73,35.67,35.68,372000.0,27.4083,27.416,27.37,27.3776,372000.0
2011-06-20 15:15:00,35.68,35.7,35.67,35.67,524800.0,27.3776,27.393,27.37,27.37,524800.0
2011-06-20 15:20:00,35.67,35.69,35.65,35.69,141600.0,27.37,27.3853,27.3546,27.3853,141600.0
2011-06-20 15:25:00,35.69,35.7,35.67,35.69,324900.0,27.3853,27.393,27.37,27.3853,324900.0
2011-06-20 15:30:00,35.68,35.73,35.68,35.73,489000.0,27.3776,27.416,27.3776,27.416,489000.0
2011-06-20 15:35:00,35.73,35.77,35.73,35.77,771300.0,27.416,27.4467,27.416,27.4467,771300.0
2011-06-20 15:40:00,35.76,35.77,35.74,35.75,352100.0,27.439,27.4467,27.4237,27.4313,352100.0
2011-06-20 15:45:00,35.75,35.8,35.72,35.75,529000.0,27.4313,27.4697,27.4083,27.4313,529000.0
2011-06-20 15:50:00,35.75,35.76,35.72,35.73,489000.0,27.4313,27.439,27.4083,27.416,489000.0
2011-06-20 15:55:00,35.73,35.76,35.71,35.76,882000.0,27.416,27.439,27.4007,27.439,882000.0
2011-06-21 09:30:00,36.0,36.01,35.95,36.0,162700.0,27.6232,27.6308,27.5848,27.6232,162700.0
2011-06-21 09:35:00,36.0,36.04,35.98,36.03,530400.0,27.6232,27.6539,27.6078,27.6462,530400.0
2011-06-21 09:40:00,36.03,36.1,36.03,36.06,1079500.0,27.6462,27.6999,27.6462,27.6692,1079500.0
2011-06-21 09:45:00,36.06,36.07,36.0,36.02,315500.0,27.6692,27.6769,27.6232,27.6385,315500.0
2011-06-21 09:50:00,36.01,36.07,36.01,36.06,248400.0,27.6308,27.6769,27.6308,27.6692,248400.0
2011-06-21 09:55:00,36.07,36.14,36.07,36.12,545600.0,27.6769,27.7306,27.6769,27.7153,545600.0
2011-06-21 10:00:00,36.12,36.21,36.11,36.17,463200.0,27.7153,27.7843,27.7076,27.7536,463200.0
2011-06-21 10:05:00,36.17,36.18,36.14,36.15,417400.0,27.7536,27.7613,27.7306,27.7383,417400.0
2011-06-21 10:10:00,36.16,36.17,36.13,36.14,189600.0,27.7459,27.7536,27.7229,27.7306,189600.0
2011-06-21 10:15:00,36.15,36.2,36.15,36.16,276200.0,27.7383,27.7766,27.7383,27.7459,276200.0
2011-06-21 10:20:00,36.16,36.21,36.16,36.2,298800.0,27.7459,27.7843,27.7459,27.7766,298800.0
2011-06-21 10:25:00,36.19,36.2,36.15,36.16,316600.0,27.769,27.7766,27.7383,27.7459,316600.0
2011-06-21 10:30:00,36.17,36.18,36.11,36.13,304500.0,27.7536,27.7613,27.7076,27.7229,304500.0
2011-06-21 10:35:00,36.13,36.14,36.11,36.13,92800.0,27.7229,27.7306,27.7076,27.7229,92800.0
2011-06-21 10:40:00,36.13,36.18,36.13,36.17,313600.0,27.7229,27.7613,27.7229,27.7536,313600.0
2011-06-21 10:45:00,36.17,36.21,36.17,36.17,444800.0,27.7536,27.7843,27.7536,27.7536,444800.0
2011-06-21 10:50:00,36.17,36.18,36.15,36.16,184600.0,27.7536,27.7613,27.7383,27.7459,184600.0
2011-06-21 10:55:00,36.16,36.19,36.15,36.19,101800.0,27.7459,27.769,27.7383,27.769,101800.0
2011-06-21 11:00:00,36.18,36.21,36.16,36.2,279800.0,27.7613,27.7843,27.7459,27.7766,279800.0
2011-06-21 11:05:00,36.2,36.23,36.2,36.23,139000.0,27.7766,27.7997,27.7766,27.7997,139000.0
2011-06-21 11:10:00,36.22,36.24,36.21,36.22,58700.0,27.792,27.8073,27.7843,27.792,58700.0
2011-06-21 11:15:00,36.22,36.26,36.22,36.24,434300.0,27.792,27.8227,27.792,27.8073,434300.0
2011-06-21 11:20:00,36.24,36.29,36.23,36.27,336300.0,27.8073,27.8457,27.7997,27.8303,336300.0
2011-06-21 11:25:00,36.27,36.29,36.26,36.28,441700.0,27.8303,27.8457,27.8227,27.838,441700.0
2011-06-21 11:30:00,36.27,36.32,36.27,36.31,312800.0,27.8303,27.8687,27.8303,27.861,312800.0
2011-06-21 11:35:00,36.31,36.34,36.29,36.34,188400.0,27.861,27.8841,27.8457,27.8841,188400.0
2011-06-21 11:40:00,36.34,36.35,36.32,36.33,203000.0,27.8841,27.8917,27.8687,27.8764,203000.0
2011-06-21 11:45:00,36.32,36.34,36.31,36.32,205300.0,27.8687,27.8841,27.861,27.8687,205300.0
2011-06-21 11:50:00,36.32,36.33,36.27,36.28,420600.0,27.8687,27.8764,27.8303,27.838,420600.0
2011-06-21 11:55:00,36.28,36.3,36.27,36.29,124900.0,27.838,27.8534,27.8303,27.8457,124900.0
2011-06-21 12:00:00,36.29,36.29,36.26,36.26,56700.0,27.8457,27.8457,27.8227,27.8227,56700.0
2011-06-21 12:05:00,36.26,36.28,36.25,36.28,63200.0,27.8227,27.838,27.815,27.838,63200.0
2011-06-21 12:10:00,36.28,36.28,36.26,36.26,39600.0,27.838,27.838,27.8227,27.8227,39600.0
2011-06-21 12:15:00,36.26,36.28,36.26,36.27,219100.0,27.8227,27.838,27.8227,27.8303,219100.0
2011-06-21 12:20:00,36.27,36.31,36.27,36.28,259400.0,27.8303,27.861,27.8303,27.838,259400.0
2011-06-21 12:25:00,36.28,36.29,36.26,36.27,77300.0,27.838,27.8457,27.8227,27.8303,77300.0
2011-06-21 12:30:00,36.27,36.28,36.27,36.27,156700.0,27.8303,27.838,27.8303,27.8303,156700.0
2011-06-21 12:35:00,36.27,36.27,36.25,36.25,647000.0,27.8303,27.8303,27.815,27.815,647000.0
2011-06-21 12:40:00,36.26,36.26,36.24,36.26,67100.0,27.8227,27.8227,27.8073,27.8227,67100.0
2011-06-21 12:45:00,36.25,36.28,36.25,36.28,81100.0,27.815,27.838,27.815,27.838,81100.0
2011-06-21 12:50:00,36.28,36.29,36.27,36.27,61200.0,27.838,27.8457,27.8303,27.8303,61200.0
2011-06-21 12:55:00,36.28,36.29,36.26,36.28,51000.0,27.838,27.8457,27.8227,27.838,51000.0
2011-06-21 13:00:00,36.28,36.28,36.26,36.27,34300.0,27.838,27.838,27.8227,27.8303,34300.0
2011-06-21 13:05:00,36.27,36.27,36.23,36.23,112300.0,27.8303,27.8303,27.7997,27.7997,112300.0
2011-06-21 13:10:00,36.23,36.24,36.2,36.23,120700.0,27.7997,27.8073,27.7766,27.7997,120700.0
2011-06-21 13:15:00,36.22,36.23,36.19,36.2,136700.0,27.792,27.7997,27.769,27.7766,136700.0
2011-06-21 13:20:00,36.19,36.21,36.19,36.2,150500.0,27.769,27.7843,27.769,27.7766,150500.0
2011-06-21 13:25:00,36.2,36.21,36.19,36.2,43900.0,27.7766,27.7843,27.769,27.7766,43900.0
2011-06-21 13:30:00,36.2,36.22,36.19,36.19,87900.0,27.7766,27.792,27.769,27.769,87900.0
2011-06-21 13:35:00,36.2,36.21,36.19,36.19,110000.0,27.7766,27.7843,27.769,27.769,110000.0
2011-06-21 13:40:00,36.19,36.2,36.18,36.2,87100.0,27.769,27.7766,27.7613,27.7766,87100.0
2011-06-21 13:45:00,36.2,36.22,36.19,36.22,65200.0,27.7766,27.792,27.769,27.792,65200.0
2011-06-21 13:50:00,36.22,36.23,36.21,36.21,102000.0,27.792,27.7997,27.7843,27.7843,102000.0
2011-06-21 13:55:00,36.21,36.22,36.2,36.22,55000.0,27.7843,27.792,27.7766,27.792,55000.0
2011-06-21 14:00:00,36.22,36.23,36.22,36.23,552400.0,27.792,27.7997,27.792,27.7997,552400.0
2011-06-21 14:05:00,36.23,36.26,36.23,36.25,304400.0,27.7997,27.8227,27.7997,27.815,304400.0
2011-06-21 14:10:00,36.26,36.3,36.25,36.3,180600.0,27.8227,27.8534,27.815,27.8534,180600.0
2011-06-21 14:15:00,36.3,36.3,36.28,36.29,71600.0,27.8534,27.8534,27.838,27.8457,71600.0
2011-06-21 14:20:00,36.29,36.31,36.29,36.3,83300.0,27.8457,27.861,27.8457,27.8534,83300.0
2011-06-21 14:25:00,36.31,36.32,36.29,36.32,146300.0,27.861,27.8687,27.8457,27.8687,146300.0
2011-06-21 14:30:00,36.32,36.33,36.3,36.33,221100.0,27.8687,27.8764,27.8534,27.8764,221100.0
2011-06-21 14:35:00,36.33,36.4,36.32,36.39,204100.0,27.8764,27.9301,27.8687,27.9224,204100.0
2011-06-21 14:40:00,36.4,36.4,36.38,36.38,32600.0,27.9301,27.9301,27.9148,27.9148,32600.0
2011-06-21 14:45:00,36.39,36.4,36.35,36.39,135600.0,27.9224,27.9301,27.8917,27.9224,135600.0
2011-06-21 14:50:00,36.39,36.4,36.36,36.38,103800.0,27.9224,27.9301,27.8994,27.9148,103800.0
2011-06-21 14:55:00,36.39,36.4,36.38,36.39,425900.0,27.9224,27.9301,27.9148,27.9224,425900.0
2011-06-21 15:00:00,36.39,36.4,36.33,36.35,333200.0,27.9224,27.9301,27.8764,27.8917,333200.0
2011-06-21 15:05:00,36.35,36.39,36.34,36.37,93000.0,27.8917,27.9224,27.8841,27.9071,93000.0
2011-06-21 15:10:00,36.37,36.37,36.34,36.35,49400.0,27.9071,27.9071,27.8841,27.8917,49400.0
2011-06-21 15:15:00,36.34,36.36,36.33,36.34,343300.0,27.8841,27.8994,27.8764,27.8841,343300.0
2011-06-21 15:20:00,36.35,36.36,36.34,36.35,259700.0,27.8917,27.8994,27.8841,27.8917,259700.0
2011-06-21 15:25:00,36.35,36.36,36.31,36.32,219300.0,27.8917,27.8994,27.861,27.8687,219300.0
2011-06-21 15:30:00,36.31,36.32,36.28,36.29,537000.0,27.861,27.8687,27.838,27.8457,537000.0
2011-06-21 15:35:00,36.28,36.3,36.28,36.3,401200.0,27.838,27.8534,27.838,27.8534,401200.0
2011-06-21 15:40:00,36.3,36.3,36.28,36.3,275800.0,27.8534,27.8534,27.838,27.8534,275800.0
2011-06-21 15:45:00,36.3,36.36,36.3,36.36,464700.0,27.8534,27.8994,27.8534,27.8994,464700.0
2011-06-21 15:50:00,36.36,36.37,36.34,36.34,657100.0,27.8994,27.9071,27.8841,27.8841,657100.0
2011-06-21 15:55:00,36.34,36.35,36.29,36.32,1033100.0,27.8841,27.8917,27.8457,27.8687,1033100.0
2011-06-22 09:30:00,36.21,36.3,36.21,36.29,126300.0,27.7843,27.8534,27.7843,27.8457,126300.0
2011-06-22 09:35:00,36.29,36.33,36.29,36.32,594600.0,27.8457,27.8764,27.8457,27.8687,594600.0
2011-06-22 09:40:00,36.32,36.36,36.3,36.36,275000.0,27.8687,27.8994,27.8534,27.8994,275000.0
2011-06-22 09:45:00,36.36,36.45,36.36,36.41,488600.0,27.8994,27.9685,27.8994,27.9378,488600.0
2011-06-22 09:50:00,36.4,36.41,36.38,36.4,170100.0,27.9301,27.9378,27.9148,27.9301,170100.0
2011-06-22 09:55:00,36.4,36.44,36.39,36.44,327300.0,27.9301,27.9608,27.9224,27.9608,327300.0
2011-06-22 10:00:00,36.44,36.45,36.41,36.43,179800.0,27.9608,27.9685,27.9378,27.9531,179800.0
2011-06-22 10:05:00,36.44,36.47,36.41,36.41,273500.0,27.9608,27.9838,27.9378,27.9378,273500.0
2011-06-22 10:10:00,36.41,36.42,36.38,36.38,220800.0,27.9378,27.9454,27.9148,27.9148,220800.0
2011-06-22 10:15:00,36.37,36.37,36.3,36.32,227100.0,27.9071,27.9071,27.8534,27.8687,227100.0
2011-06-22 10:20:00,36.32,36.39,36.31,36.38,212500.0,27.8687,27.9224,27.861,27.9148,212500.0
2011-06-22 10:25:00,36.38,36.39,36.37,36.38,19500.0,27.9148,27.9224,27.9071,27.9148,19500.0
2011-06-22 10:30:00,36.39,36.43,36.38,36.42,103500.0,27.9224,27.9531,27.9148,27.9454,103500.0
2011-06-22 10:35:00,36.42,36.43,36.38,36.39,120300.0,27.9454,27.9531,27.9148,27.9224,120300.0
2011-06-22 10:40:00,36.4,36.41,36.39,36.4,58700.0,27.9301,27.9378,27.9224,27.9301,58700.0
2011-06-22 10:45:00,36.4,36.44,36.39,36.44,270600.0,27.9301,27.9608,27.9224,27.9608,270600.0
2011-06-22 10:50:00,36.44,36.48,36.42,36.47,118400.0,27.9608,27.9915,27.9454,27.9838,118400.0
2011-06-22 10:55:00,36.47,36.53,36.45,36.51,189700.0,27.9838,28.0298,27.9685,28.0145,189700.0
2011-06-22 11:00:00,36.51,36.51,36.46,36.47,90000.0,28.0145,28.0145,27.9761,27.9838,90000.0
2011-06-22 11:05:00,36.48,36.48,36.43,36.43,126000.0,27.9915,27.9915,27.9531,27.9531,126000.0
2011-06-22 11:10:00,36.44,36.45,36.4,36.4,68700.0,27.9608,27.9685,27.9301,27.9301,68700.0
2011-06-22 11:15:00,36.41,36.45,36.4,36.45,50100.0,27.9378,27.9685,27.9301,27.9685,50100.0
2011-06-22 11:20:00,36.45,36.48,36.43,36.46,217500.0,27.9685,27.9915,27.9531,27.9761,217500.0
2011-06-22 11:25:00,36.46,36.47,36.45,36.46,161700.0,27.9761,27.9838,27.9685,27.9761,161700.0
2011-06-22 11:30:00,36.47,36.48,36.46,36.46,188400.0,27.9838,27.9915,27.9761,27.9761,188400.0
2011-06-22 11:35:00,36.47,36.48,36.45,36.48,127900.0,27.9838,27.9915,27.9685,27.9915,127900.0
2011-06-22 11:40:00,36.47,36.47,36.42,36.44,65100.0,27.9838,27.9838,27.9454,27.9608,65100.0
2011-06-22 11:45:00,36.43,36.44,36.42,36.44,57900.0,27.9531,27.9608,27.9454,27.9608,57900.0
2011-06-22 11:50:00,36.43,36.45,36.42,36.44,99900.0,27.9531,27.9685,27.9454,27.9608,99900.0
2011-06-22 11:55:00,36.44,36.44,36.42,36.43,22400.0,27.9608,27.9608,27.9454,27.9531,22400.0
2011-06-22 12:00:00,36.42,36.42,36.38,36.39,41600.0,27.9454,27.9454,27.9148,27.9224,41600.0
2011-06-22 12:05:00,36.39,36.41,36.38,36.41,54100.0,27.9224,27.9378,27.9148,27.9378,54100.0
2011-06-22 12:10:00,36.42,36.43,36.41,36.41,157700.0,27.9454,27.9531,27.9378,27.9378,157700.0
2011-06-22 12:15:00,36.41,36.44,36.38,36.39,89700.0,27.9378,27.9608,27.9148,27.9224,89700.0
2011-06-22 12:20:00,36.39,36.4,36.37,36.39,51500.0,27.9224,27.9301,27.9071,27.9224,51500.0
2011-06-22 12:25:00,36.39,36.41,36.35,36.41,207000.0,27.9224,27.9378,27.8917,27.9378,207000.0
2011-06-22 12:30:00,36.4,36.4,36.34,36.36,144900.0,27.9301,27.9301,27.8841,27.8994,144900.0
2011-06-22 12:35:00,36.35,36.36,36.31,36.35,338900.0,27.8917,27.8994,27.861,27.8917,338900.0
2011-06-22 12:40:00,36.36,36.41,36.34,36.4,78800.0,27.8994,27.9378,27.8841,27.9301,78800.0
2011-06-22 12:45:00,36.4,36.43,36.4,36.4,103900.0,27.9301,27.9531,27.9301,27.9301,103900.0
2011-06-22 12:50:00,36.41,36.44,36.41,36.41,111700.0,27.9378,27.9608,27.9378,27.9378,111700.0
2011-06-22 12:55:00,36.42,36.43,36.41,36.43,65300.0,27.9454,27.9531,27.9378,27.9531,65300.0
2011-06-22 13:00:00,36.43,36.43,36.39,36.39,42000.0,27.9531,27.9531,27.9224,27.9224,42000.0
2011-06-22 13:05:00,36.4,36.4,36.38,36.39,382300.0,27.9301,27.9301,27.9148,27.9224,382300.0
2011-06-22 13:10:00,36.39,36.4,36.38,36.38,91100.0,27.9224,27.9301,27.9148,27.9148,91100.0
2011-06-22 13:15:00,36.38,36.41,36.38,36.41,46300.0,27.9148,27.9378,27.9148,27.9378,46300.0
2011-06-22 13:20:00,36.4,36.42,36.4,36.4,81600.0,27.9301,27.9454,27.9301,27.9301,81600.0
2011-06-22 13:25:00,36.4,36.42,36.4,36.42,37500.0,27.9301,27.9454,27.9301,27.9454,37500.0
2011-06-22 13:30:00,36.42,36.43,36.4,36.43,313100.0,27.9454,27.9531,27.9301,27.9531,313100.0
2011-06-22 13:35:00,36.43,36.43,36.41,36.42,48800.0,27.9531,27.9531,27.9378,27.9454,48800.0
2011-06-22 13:40:00,36.41,36.42,36.4,36.41,109800.0,27.9378,27.9454,27.9301,27.9378,109800.0
2011-06-22 13:45:00,36.41,36.42,36.4,36.41,81900.0,27.9378,27.9454,27.9301,27.9378,81900.0
2011-06-22 13:50:00,36.42,36.44,36.41,36.44,217500.0,27.9454,27.9608,27.9378,27.9608,217500.0
2011-06-22 13:55:00,36.43,36.44,36.43,36.44,187000.0,27.9531,27.9608,27.9531,27.9608,187000.0
2011-06-22 14:00:00,36.44,36.44,36.39,36.4,379100.0,27.9608,27.9608,27.9224,27.9301,379100.0
2011-06-22 14:05:00,36.39,36.43,36.35,36.42,223300.0,27.9224,27.9531,27.8917,27.9454,223300.0
2011-06-22 14:10:00,36.41,36.42,36.39,36.41,44800.0,27.9378,27.9454,27.9224,27.9378,44800.0
2011-06-22 14:15:00,36.41,36.42,36.38,36.39,111400.0,27.9378,27.9454,27.9148,27.9224,111400.0
2011-06-22 14:20:00,36.39,36.44,36.39,36.43,65400.0,27.9224,27.9608,27.9224,27.9531,65400.0
2011-06-22 14:25:00,36.43,36.45,36.37,36.38,157100.0,27.9531,27.9685,27.9071,27.9148,157100.0
2011-06-22 14:30:00,36.38,36.39,36.36,36.39,66600.0,27.9148,27.9224,27.8994,27.9224,66600.0
2011-06-22 14:35:00,36.4,36.4,36.35,36.36,93700.0,27.9301,27.9301,27.8917,27.8994,93700.0
2011-06-22 14:40:00,36.36,36.37,36.32,36.33,279900.0,27.8994,27.9071,27.8687,27.8764,279900.0
2011-06-22 14:45:00,36.33,36.37,36.33,36.37,84900.0,27.8764,27.9071,27.8764,27.9071,84900.0
2011-06-22 14:50:00,36.36,36.37,36.29,36.29,150200.0,27.8994,27.9071,27.8457,27.8457,150200.0
2011-06-22 14:55:00,36.29,36.3,36.26,36.27,131100.0,27.8457,27.8534,27.8227,27.8303,131100.0
2011-06-22 15:00:00,36.27,36.3,36.27,36.3,78100.0,27.8303,27.8534,27.8303,27.8534,78100.0
2011-06-22 15:05:00,36.3,36.32,36.28,36.32,55900.0,27.8534,27.8687,27.838,27.8687,55900.0
2011-06-22 15:10:00,36.31,36.32,36.28,36.28,47500.0,27.861,27.8687,27.838,27.838,47500.0
2011-06-22 15:15:00,36.28,36.3,36.27,36.29,33900.0,27.838,27.8534,27.8303,27.8457,33900.0
2011-06-22 15:20:00,36.29,36.32,36.28,36.3,298200.0,27.8457,27.8687,27.838,27.8534,298200.0
2011-06-22 15:25:00,36.29,36.3,36.27,36.28,117100.0,27.8457,27.8534,27.8303,27.838,117100.0
2011-06-22 15:30:00,36.28,36.28,36.22,36.24,473300.0,27.838,27.838,27.792,27.8073,473300.0
2011-06-22 15:35:00,36.25,36.27,36.22,36.22,142700.0,27.815,27.8303,27.792,27.792,142700.0
2011-06-22 15:40:00,36.23,36.23,36.15,36.16,436100.0,27.7997,27.7997,27.7383,27.7459,436100.0
2011-06-22 15:45:00,36.15,36.19,36.14,36.16,597200.0,27.7383,27.769,27.7306,27.7459,597200.0
2011-06-22 15:50:00,36.16,36.19,36.12,36.14,553400.0,27.7459,27.769,27.7153,27.7306,553400.0
2011-06-22 15:55:00,36.14,36.14,36.09,36.12,736000.0,27.7306,27.7306,27.6922,27.7153,736000.0
2011-06-23 09:30:00,35.73,35.73,35.48,35.53,262600.0,27.416,27.416,27.2242,27.2625,262600.0
2011-06-23 09:35:00,35.53,35.61,35.5,35.56,308100.0,27.2625,27.3239,27.2395,27.2856,308100.0
2011-06-23 09:40:00,35.56,35.59,35.45,35.47,548000.0,27.2856,27.3086,27.2012,27.2165,548000.0
2011-06-23 09:45:00,35.47,35.54,35.47,35.53,352000.0,27.2165,27.2702,27.2165,27.2625,352000.0
2011-06-23 09:50:00,35.52,35.53,35.42,35.43,312700.0,27.2549,27.2625,27.1781,27.1858,312700.0
2011-06-23 09:55:00,35.43,35.5,35.4,35.49,883200.0,27.1858,27.2395,27.1628,27.2318,883200.0
2011-06-23 10:00:00,35.49,35.58,35.47,35.57,206900.0,27.2318,27.3009,27.2165,27.2932,206900.0
2011-06-23 10:05:00,35.56,35.64,35.56,35.63,562000.0,27.2856,27.3469,27.2856,27.3393,562000.0
2011-06-23 10:10:00,35.63,35.67,35.6,35.61,440800.0,27.3393,27.37,27.3163,27.3239,440800.0
2011-06-23 10:15:00,35.61,35.62,35.55,35.56,354300.0,27.3239,27.3316,27.2779,27.2856,354300.0
2011-06-23 10:20:00,35.56,35.57,35.46,35.48,309200.0,27.2856,27.2932,27.2088,27.2242,309200.0
2011-06-23 10:25:00,35.47,35.53,35.43,35.52,597600.0,27.2165,27.2625,27.1858,27.2549,597600.0
2011-06-23 10:30:00,35.51,35.54,35.45,35.46,175100.0,27.2472,27.2702,27.2012,27.2088,175100.0
2011-06-23 10:35:00,35.46,35.48,35.4,35.46,113600.0,27.2088,27.2242,27.1628,27.2088,113600.0
2011-06-23 10:40:00,35.46,35.48,35.41,35.43,408300.0,27.2088,27.2242,27.1705,27.1858,408300.0
2011-06-23 10:45:00,35.43,35.43,35.35,35.37,152200.0,27.1858,27.1858,27.1244,27.1398,152200.0
2011-06-23 10:50:00,35.37,35.41,35.33,35.41,179200.0,27.1398,27.1705,27.1091,27.1705,179200.0
2011-06-23 10:55:00,35.41,35.46,35.39,35.45,106100.0,27.1705,27.2088,27.1551,27.2012,106100.0
2011-06-23 11:00:00,35.45,35.47,35.42,35.43,236900.0,27.2012,27.2165,27.1781,27.1858,236900.0
2011-06-23 11:05:00,35.43,35.48,35.42,35.48,101800.0,27.1858,27.2242,27.1781,27.2242,101800.0
2011-06-23 11:10:00,35.47,35.48,35.41,35.43,152800.0,27.2165,27.2242,27.1705,27.1858,152800.0
2011-06-23 11:15:00,35.43,35.46,35.4,35.44,96500.0,27.1858,27.2088,27.1628,27.1935,96500.0
2011-06-23 11:20:00,35.44,35.46,35.43,35.45,60400.0,27.1935,27.2088,27.1858,27.2012,60400.0
2011-06-23 11:25:00,35.44,35.53,35.44,35.52,208700.0,27.1935,27.2625,27.1935,27.2549,208700.0
2011-06-23 11:30:00,35.52,35.56,35.5,35.56,197100.0,27.2549,27.2856,27.2395,27.2856,197100.0
2011-06-23 11:35:00,35.56,35.58,35.55,35.55,151600.0,27.2856,27.3009,27.2779,27.2779,151600.0
2011-06-23 11:40:00,35.55,35.56,35.54,35.55,68900.0,27.2779,27.2856,27.2702,27.2779,68900.0
2011-06-23 11:45:00,35.56,35.56,35.52,35.53,41400.0,27.2856,27.2856,27.2549,27.2625,41400.0
2011-06-23 11:50:00,35.54,35.56,35.53,35.53,153300.0,27.2702,27.2856,27.2625,27.2625,153300.0
2011-06-23 11:55:00,35.54,35.61,35.54,35.59,108800.0,27.2702,27.3239,27.2702,27.3086,108800.0
2011-06-23 12:00:00,35.6,35.64,35.6,35.64,208900.0,27.3163,27.3469,27.3163,27.3469,208900.0
2011-06-23 12:05:00,35.64,35.65,35.63,35.64,423300.0,27.3469,27.3546,27.3393,27.3469,423300.0
2011-06-23 12:10:00,35.64,35.64,35.61,35.64,178700.0,27.3469,27.3469,27.3239,27.3469,178700.0
2011-06-23 12:15:00,35.64,35.64,35.58,35.59,126700.0,27.3469,27.3469,27.3009,27.3086,126700.0
2011-06-23 12:20:00,35.59,35.61,35.58,35.59,33300.0,27.3086,27.3239,27.3009,27.3086,33300.0
2011-06-23 12:25:00,35.59,35.59,35.53,35.53,144600.0,27.3086,27.3086,27.2625,27.2625,144600.0
2011-06-23 12:30:00,35.54,35.56,35.52,35.55,154900.0,27.2702,27.2856,27.2549,27.2779,154900.0
2011-06-23 12:35:00,35.54,35.59,35.54,35.59,86300.0,27.2702,27.3086,27.2702,27.3086,86300.0
2011-06-23 12:40:00,35.59,35.65,35.59,35.65,234800.0,27.3086,27.3546,27.3086,27.3546,234800.0
2011-06-23 12:45:00,35.64,35.67,35.63,35.67,160700.0,27.3469,27.37,27.3393,27.37,160700.0
2011-06-23 12:50:00,35.67,35.73,35.67,35.71,81700.0,27.37,27.416,27.37,27.4007,81700.0
2011-06-23 12:55:00,35.71,35.73,35.69,35.73,159800.0,27.4007,27.416,27.3853,27.416,159800.0
2011-06-23 13:00:00,35.73,35.77,35.7,35.76,239900.0,27.416,27.4467,27.393,27.439,239900.0
2011-06-23 13:05:00,35.76,35.8,35.76,35.76,195800.0,27.439,27.4697,27.439,27.439,195800.0
2011-06-23 13:10:00,35.76,35.78,35.73,35.73,67400.0,27.439,27.4544,27.416,27.416,67400.0
2011-06-23 13:15:00,35.74,35.75,35.7,35.71,96300.0,27.4237,27.4313,27.393,27.4007,96300.0
2011-06-23 13:20:00,35.72,35.74,35.7,35.71,127700.0,27.4083,27.4237,27.393,27.4007,127700.0
2011-06-23 13:25:00,35.72,35.75,35.72,35.74,37800.0,27.4083,27.4313,27.4083,27.4237,37800.0
2011-06-23 13:30:00,35.75,35.83,35.75,35.83,137400.0,27.4313,27.4927,27.4313,27.4927,137400.0
2011-06-23 13:35:00,35.84,35.84,35.8,35.8,147100.0,27.5004,27.5004,27.4697,27.4697,147100.0
2011-06-23 13:40:00,35.8,35.8,35.75,35.75,77400.0,27.4697,27.4697,27.4313,27.4313,77400.0
2011-06-23 13:45:00,35.75,35.76,35.74,35.75,34900.0,27.4313,27.439,27.4237,27.4313,34900.0
2011-06-23 13:50:00,35.74,35.74,35.68,35.68,309000.0,27.4237,27.4237,27.3776,27.3776,309000.0
2011-06-23 13:55:00,35.68,35.75,35.68,35.75,173000.0,27.3776,27.4313,27.3776,27.4313,173000.0
2011-06-23 14:00:00,35.75,35.75,35.66,35.66,251300.0,27.4313,27.4313,27.3623,27.3623,251300.0
2011-06-23 14:05:00,35.65,35.69,35.64,35.68,133800.0,27.3546,27.3853,27.3469,27.3776,133800.0
2011-06-23 14:10:00,35.68,35.71,35.65,35.66,61200.0,27.3776,27.4007,27.3546,27.3623,61200.0
2011-06-23 14:15:00,35.65,35.65,35.61,35.64,139000.0,27.3546,27.3546,27.3239,27.3469,139000.0
2011-06-23 14:20:00,35.64,35.66,35.62,35.66,110600.0,27.3469,27.3623,27.3316,27.3623,110600.0
2011-06-23 14:25:00,35.66,35.68,35.65,35.66,77300.0,27.3623,27.3776,27.3546,27.3623,77300.0
2011-06-23 14:30:00,35.67,35.7,35.66,35.67,87100.0,27.37,27.393,27.3623,27.37,87100.0
2011-06-23 14:35:00,35.67,35.68,35.6,35.6,82800.0,27.37,27.3776,27.3163,27.3163,82800.0
2011-06-23 14:40:00,35.6,35.62,35.59,35.61,128200.0,27.3163,27.3316,27.3086,27.3239,128200.0
2011-06-23 14:45:00,35.61,35.62,35.55,35.59,148200.0,27.3239,27.3316,27.2779,27.3086,148200.0
2011-06-23 14:50:00,35.58,35.62,35.57,35.61,182200.0,27.3009,27.3316,27.2932,27.3239,182200.0
2011-06-23 14:55:00,35.61,35.93,35.61,35.92,526600.0,27.3239,27.5695,27.3239,27.5618,526600.0
2011-06-23 15:00:00,35.93,35.93,35.76,35.8,827500.0,27.5695,27.5695,27.439,27.4697,827500.0
2011-06-23 15:05:00,35.8,35.95,35.77,35.9,599300.0,27.4697,27.5848,27.4467,27.5464,599300.0
2011-06-23 15:10:00,35.9,35.96,35.85,35.93,352700.0,27.5464,27.5925,27.5081,27.5695,352700.0
2011-06-23 15:15:00,35.93,36.05,35.93,35.97,684700.0,27.5695,27.6615,27.5695,27.6002,684700.0
2011-06-23 15:20:00,35.97,36.02,35.92,35.98,320900.0,27.6002,27.6385,27.5618,27.6078,320900.0
2011-06-23 15:25:00,35.99,36.0,35.91,35.91,202500.0,27.6155,27.6232,27.5541,27.5541,202500.0
2011-06-23 15:30:00,35.91,35.92,35.78,35.83,681000.0,27.5541,27.5618,27.4544,27.4927,681000.0
2011-06-23 15:35:00,35.82,35.9,35.79,35.82,387900.0,27.4851,27.5464,27.462,27.4851,387900.0
2011-06-23 15:40:00,35.81,35.92,35.8,35.86,511400.0,27.4774,27.5618,27.4697,27.5158,511400.0
2011-06-23 15:45:00,35.86,35.97,35.83,35.95,736000.0,27.5158,27.6002,27.4927,27.5848,736000.0
2011-06-23 15:50:00,35.95,36.03,35.95,36.03,876500.0,27.5848,27.6462,27.5848,27.6462,876500.0
2011-06-23 15:55:00,36.03,36.07,36.01,36.04,624600.0,27.6462,27.6769,27.6308,27.6539,624600.0
2011-06-24 09:30:00,36.04,36.1,36.0,36.03,289700.0,27.6539,27.6999,27.6232,27.6462,289700.0
2011-06-24 09:35:00,36.03,36.05,35.95,36.04,140400.0,27.6462,27.6615,27.5848,27.6539,140400.0
2011-06-24 09:40:00,36.04,36.07,36.0,36.0,72600.0,27.6539,27.6769,27.6232,27.6232,72600.0
2011-06-24 09:45:00,35.99,36.02,35.96,35.99,147800.0,27.6155,27.6385,27.5925,27.6155,147800.0
2011-06-24 09:50:00,35.99,35.99,35.91,35.98,295900.0,27.6155,27.6155,27.5541,27.6078,295900.0
2011-06-24 09:55:00,35.97,36.01,35.94,35.97,122400.0,27.6002,27.6308,27.5771,27.6002,122400.0
2011-06-24 10:00:00,35.97,35.99,35.9,35.92,233700.0,27.6002,27.6155,27.5464,27.5618,233700.0
2011-06-24 10:05:00,35.92,35.93,35.83,35.85,155900.0,27.5618,27.5695,27.4927,27.5081,155900.0
2011-06-24 10:10:00,35.86,35.87,35.7,35.72,210400.0,27.5158,27.5234,27.393,27.4083,210400.0
2011-06-24 10:15:00,35.71,35.74,35.7,35.72,713300.0,27.4007,27.4237,27.393,27.4083,713300.0
2011-06-24 10:20:00,35.72,35.74,35.69,35.71,173200.0,27.4083,27.4237,27.3853,27.4007,173200.0
2011-06-24 10:25:00,35.71,35.71,35.64,35.66,248600.0,27.4007,27.4007,27.3469,27.3623,248600.0
2011-06-24 10:30:00,35.66,35.74,35.63,35.74,126900.0,27.3623,27.4237,27.3393,27.4237,126900.0
2011-06-24 10:35:00,35.73,35.76,35.71,35.72,123100.0,27.416,27.439,27.4007,27.4083,123100.0
2011-06-24 10:40:00,35.72,35.76,35.67,35.67,112900.0,27.4083,27.439,27.37,27.37,112900.0
2011-06-24 10:45:00,35.68,35.7,35.59,35.62,86700.0,27.3776,27.393,27.3086,27.3316,86700.0
2011-06-24 10:50:00,35.62,35.65,35.57,35.65,101300.0,27.3316,27.3546,27.2932,27.3546,101300.0
2011-06-24 10:55:00,35.65,35.67,35.61,35.66,55000.0,27.3546,27.37,27.3239,27.3623,55000.0
2011-06-24 11:00:00,35.67,35.7,35.66,35.7,77700.0,27.37,27.393,27.3623,27.393,77700.0
2011-06-24 11:05:00,35.7,35.7,35.62,35.67,189400.0,27.393,27.393,27.3316,27.37,189400.0
2011-06-24 11:10:00,35.67,35.67,35.58,35.65,236500.0,27.37,27.37,27.3009,27.3546,236500.0
2011-06-24 11:15:00,35.65,35.7,35.64,35.69,127100.0,27.3546,27.393,27.3469,27.3853,127100.0
2011-06-24 11:20:00,35.69,35.72,35.67,35.72,36700.0,27.3853,27.4083,27.37,27.4083,36700.0
2011-06-24 11:25:00,35.72,35.75,35.67,35.74,169600.0,27.4083,27.4313,27.37,27.4237,169600.0
2011-06-24 11:30:00,35.74,35.75,35.7,35.72,82900.0,27.4237,27.4313,27.393,27.4083,82900.0
2011-06-24 11:35:00,35.73,35.76,35.72,35.75,73400.0,27.416,27.439,27.4083,27.4313,73400.0
2011-06-24 11:40:00,35.75,35.79,35.73,35.78,60800.0,27.4313,27.462,27.416,27.4544,60800.0
2011-06-24 11:45:00,35.79,35.8,35.78,35.78,35700.0,27.462,27.4697,27.4544,27.4544,35700.0
2011-06-24 11:50:00,35.77,35.78,35.76,35.77,78400.0,27.4467,27.4544,27.439,27.4467,78400.0
2011-06-24 11:55:00,35.77,35.78,35.72,35.73,49200.0,27.4467,27.4544,27.4083,27.416,49200.0
2011-06-24 12:00:00,35.73,35.78,35.72,35.77,95000.0,27.416,27.4544,27.4083,27.4467,95000.0
2011-06-24 12:05:00,35.77,35.77,35.71,35.71,50400.0,27.4467,27.4467,27.4007,27.4007,50400.0
2011-06-24 12:10:00,35.7,35.71,35.68,35.69,63900.0,27.393,27.4007,27.3776,27.3853,63900.0
2011-06-24 12:15:00,35.7,35.73,35.7,35.71,53300.0,27.393,27.416,27.393,27.4007,53300.0
2011-06-24 12:20:00,35.72,35.73,35.69,35.7,21700.0,27.4083,27.416,27.3853,27.393,21700.0
2011-06-24 12:25:00,35.7,35.73,35.69,35.73,39500.0,27.393,27.416,27.3853,27.416,39500.0
2011-06-24 12:30:00,35.73,35.77,35.72,35.77,143800.0,27.416,27.4467,27.4083,27.4467,143800.0
2011-06-24 12:35:00,35.78,35.79,35.76,35.77,18400.0,27.4544,27.462,27.439,27.4467,18400.0
2011-06-24 12:40:00,35.77,35.77,35.73,35.74,20700.0,27.4467,27.4467,27.416,27.4237,20700.0
2011-06-24 12:45:00,35.73,35.73,35.66,35.66,118300.0,27.416,27.416,27.3623,27.3623,118300.0
2011-06-24 12:50:00,35.67,35.69,35.63,35.65,71500.0,27.37,27.3853,27.3393,27.3546,71500.0
2011-06-24 12:55:00,35.65,35.69,35.65,35.68,40100.0,27.3546,27.3853,27.3546,27.3776,40100.0
2011-06-24 13:00:00,35.68,35.69,35.61,35.63,78200.0,27.3776,27.3853,27.3239,27.3393,78200.0
2011-06-24 13:05:00,35.63,35.66,35.61,35.66,100300.0,27.3393,27.3623,27.3239,27.3623,100300.0
2011-06-24 13:10:00,35.66,35.69,35.63,35.67,44700.0,27.3623,27.3853,27.3393,27.37,44700.0
2011-06-24 13:15:00,35.67,35.68,35.66,35.67,202900.0,27.37,27.3776,27.3623,27.37,202900.0
2011-06-24 13:20:00,35.68,35.7,35.66,35.7,165300.0,27.3776,27.393,27.3623,27.393,165300.0
2011-06-24 13:25:00,35.69,35.71,35.69,35.7,93400.0,27.3853,27.4007,27.3853,27.393,93400.0
2011-06-24 13:30:00,35.7,35.7,35.66,35.67,15900.0,27.393,27.393,27.3623,27.37,15900.0
2011-06-24 13:35:00,35.66,35.75,35.65,35.74,172600.0,27.3623,27.4313,27.3546,27.4237,172600.0
2011-06-24 13:40:00,35.74,35.77,35.71,35.72,144800.0,27.4237,27.4467,27.4007,27.4083,144800.0
2011-06-24 13:45:00,35.73,35.76,35.73,35.76,50700.0,27.416,27.439,27.416,27.439,50700.0
2011-06-24 13:50:00,35.76,35.78,35.74,35.74,67900.0,27.439,27.4544,27.4237,27.4237,67900.0
2011-06-24 13:55:00,35.74,35.74,35.69,35.71,134400.0,27.4237,27.4237,27.3853,27.4007,134400.0
2011-06-24 14:00:00,35.71,35.71,35.66,35.67,26800.0,27.4007,27.4007,27.3623,27.37,26800.0
2011-06-24 14:05:00,35.66,35.66,35.63,35.64,35200.0,27.3623,27.3623,27.3393,27.3469,35200.0
2011-06-24 14:10:00,35.64,35.66,35.61,35.61,247700.0,27.3469,27.3623,27.3239,27.3239,247700.0
2011-06-24 14:15:00,35.61,35.67,35.61,35.67,30500.0,27.3239,27.37,27.3239,27.37,30500.0
2011-06-24 14:20:00,35.66,35.69,35.64,35.69,101900.0,27.3623,27.3853,27.3469,27.3853,101900.0
2011-06-24 14:25:00,35.69,35.69,35.66,35.68,33200.0,27.3853,27.3853,27.3623,27.3776,33200.0
2011-06-24 14:30:00,35.68,35.68,35.65,35.65,79500.0,27.3776,27.3776,27.3546,27.3546,79500.0
2011-06-24 14:35:00,35.65,35.66,35.61,35.63,106600.0,27.3546,27.3623,27.3239,27.3393,106600.0
2011-06-24 14:40:00,35.62,35.7,35.62,35.69,109900.0,27.3316,27.393,27.3316,27.3853,109900.0
2011-06-24 14:45:00,35.69,35.73,35.67,35.67,41600.0,27.3853,27.416,27.37,27.37,41600.0
2011-06-24 14:50:00,35.67,35.71,35.67,35.71,17000.0,27.37,27.4007,27.37,27.4007,17000.0
2011-06-24 14:55:00,35.7,35.7,35.63,35.64,137700.0,27.393,27.393,27.3393,27.3469,137700.0
2011-06-24 15:00:00,35.65,35.66,35.62,35.63,63000.0,27.3546,27.3623,27.3316,27.3393,63000.0
2011-06-24 15:05:00,35.62,35.63,35.6,35.6,34600.0,27.3316,27.3393,27.3163,27.3163,34600.0
2011-06-24 15:10:00,35.61,35.64,35.6,35.62,125600.0,27.3239,27.3469,27.3163,27.3316,125600.0
2011-06-24 15:15:00,35.62,35.66,35.62,35.63,321100.0,27.3316,27.3623,27.3316,27.3393,321100.0
2011-06-24 15:20:00,35.63,35.63,35.58,35.59,151300.0,27.3393,27.3393,27.3009,27.3086,151300.0
2011-06-24 15:25:00,35.59,35.62,35.59,35.61,99100.0,27.3086,27.3316,27.3086,27.3239,99100.0
2011-06-24 15:30:00,35.61,35.69,35.61,35.69,209100.0,27.3239,27.3853,27.3239,27.3853,209100.0
2011-06-24 15:35:00,35.68,35.69,35.63,35.64,258000.0,27.3776,27.3853,27.3393,27.3469,258000.0
2011-06-24 15:40:00,35.64,35.67,35.61,35.64,433000.0,27.3469,27.37,27.3239,27.3469,433000.0
2011-06-24 15:45:00,35.63,35.64,35.57,35.59,514200.0,27.3393,27.3469,27.2932,27.3086,514200.0
2011-06-24 15:50:00,35.59,35.61,35.57,35.61,362500.0,27.3086,27.3239,27.2932,27.3239,362500.0
2011-06-24 15:55:00,35.61,35.65,35.6,35.63,1150700.0,27.3239,27.3546,27.3163,27.3393,1150700.0
2011-06-27 09:30:00,35.6,35.69,35.6,35.61,116600.0,27.3163,27.3853,27.3163,27.3239,116600.0
2011-06-27 09:35:00,35.6,35.6,35.53,35.53,311000.0,27.3163,27.3163,27.2625,27.2625,311000.0
2011-06-27 09:40:00,35.54,35.7,35.5,35.69,397900.0,27.2702,27.393,27.2395,27.3853,397900.0
2011-06-27 09:45:00,35.7,35.73,35.68,35.72,72700.0,27.393,27.416,27.3776,27.4083,72700.0
2011-06-27 09:50:00,35.73,35.77,35.71,35.74,89700.0,27.416,27.4467,27.4007,27.4237,89700.0
2011-06-27 09:55:00,35.75,35.75,35.69,35.69,133300.0,27.4313,27.4313,27.3853,27.3853,133300.0
2011-06-27 10:00:00,35.7,35.72,35.68,35.72,89900.0,27.393,27.4083,27.3776,27.4083,89900.0
2011-06-27 10:05:00,35.71,35.71,35.65,35.66,86200.0,27.4007,27.4007,27.3546,27.3623,86200.0
2011-06-27 10:10:00,35.66,35.71,35.65,35.71,77600.0,27.3623,27.4007,27.3546,27.4007,77600.0
2011-06-27 10:15:00,35.71,35.78,35.7,35.78,342000.0,27.4007,27.4544,27.393,27.4544,342000.0
2011-06-27 10:20:00,35.79,35.81,35.76,35.81,142600.0,27.462,27.4774,27.439,27.4774,142600.0
2011-06-27 10:25:00,35.81,35.86,35.81,35.86,95400.0,27.4774,27.5158,27.4774,27.5158,95400.0
2011-06-27 10:30:00,35.87,35.89,35.82,35.82,288900.0,27.5234,27.5388,27.4851,27.4851,288900.0
2011-06-27 10:35:00,35.82,35.83,35.8,35.81,95300.0,27.4851,27.4927,27.4697,27.4774,95300.0
2011-06-27 10:40:00,35.8,35.84,35.8,35.84,55900.0,27.4697,27.5004,27.4697,27.5004,55900.0
2011-06-27 10:45:00,35.84,35.86,35.83,35.85,85300.0,27.5004,27.5158,27.4927,27.5081,85300.0
2011-06-27 10:50:00,35.84,35.86,35.81,35.83,100400.0,27.5004,27.5158,27.4774,27.4927,100400.0
2011-06-27 10:55:00,35.83,35.83,35.8,35.82,59100.0,27.4927,27.4927,27.4697,27.4851,59100.0
2011-06-27 11:00:00,35.82,35.85,35.81,35.83,130900.0,27.4851,27.5081,27.4774,27.4927,130900.0
2011-06-27 11:05:00,35.83,35.83,35.76,35.76,69300.0,27.4927,27.4927,27.439,27.439,69300.0
2011-06-27 11:10:00,35.76,35.8,35.75,35.79,144000.0,27.439,27.4697,27.4313,27.462,144000.0
2011-06-27 11:15:00,35.78,35.79,35.72,35.72,31000.0,27.4544,27.462,27.4083,27.4083,31000.0
2011-06-27 11:20:00,35.72,35.75,35.72,35.74,119600.0,27.4083,27.4313,27.4083,27.4237,119600.0
2011-06-27 11:25:00,35.74,35.76,35.72,35.74,60800.0,27.4237,27.439,27.4083,27.4237,60800.0
2011-06-27 11:30:00,35.73,35.75,35.72,35.75,90000.0,27.416,27.4313,27.4083,27.4313,90000.0
2011-06-27 11:35:00,35.76,35.81,35.76,35.8,270500.0,27.439,27.4774,27.439,27.4697,270500.0
2011-06-27 11:40:00,35.8,35.81,35.79,35.79,20500.0,27.4697,27.4774,27.462,27.462,20500.0
2011-06-27 11:45:00,35.79,35.84,35.79,35.84,47400.0,27.462,27.5004,27.462,27.5004,47400.0
2011-06-27 11:50:00,35.84,35.89,35.84,35.86,303000.0,27.5004,27.5388,27.5004,27.5158,303000.0
2011-06-27 11:55:00,35.87,35.89,35.86,35.89,17200.0,27.5234,27.5388,27.5158,27.5388,17200.0
2011-06-27 12:00:00,35.89,35.91,35.89,35.89,59000.0,27.5388,27.5541,27.5388,27.5388,59000.0
2011-06-27 12:05:00,35.89,35.91,35.88,35.89,25700.0,27.5388,27.5541,27.5311,27.5388,25700.0
2011-06-27 12:10:00,35.89,35.9,35.88,35.89,11600.0,27.5388,27.5464,27.5311,27.5388,11600.0
2011-06-27 12:15:00,35.89,35.9,35.85,35.87,219300.0,27.5388,27.5464,27.5081,27.5234,219300.0
2011-06-27 12:20:00,35.87,35.87,35.85,35.85,92400.0,27.5234,27.5234,27.5081,27.5081,92400.0
2011-06-27 12:25:00,35.85,35.89,35.85,35.88,11000.0,27.5081,27.5388,27.5081,27.5311,11000.0
2011-06-27 12:30:00,35.88,35.88,35.87,35.87,14800.0,27.5311,27.5311,27.5234,27.5234,14800.0
2011-06-27 12:35:00,35.87,35.89,35.87,35.88,76300.0,27.5234,27.5388,27.5234,27.5311,76300.0
2011-06-27 12:40:00,35.87,35.89,35.87,35.88,36600.0,27.5234,27.5388,27.5234,27.5311,36600.0
2011-06-27 12:45:00,35.88,35.89,35.87,35.87,25600.0,27.5311,27.5388,27.5234,27.5234,25600.0
2011-06-27 12:50:00,35.88,35.89,35.87,35.88,15300.0,27.5311,27.5388,27.5234,27.5311,15300.0
2011-06-27 12:55:00,35.88,35.88,35.85,35.86,15700.0,27.5311,27.5311,27.5081,27.5158,15700.0
2011-06-27 13:00:00,35.85,35.88,35.85,35.88,17300.0,27.5081,27.5311,27.5081,27.5311,17300.0
2011-06-27 13:05:00,35.88,35.88,35.87,35.87,8900.0,27.5311,27.5311,27.5234,27.5234,8900.0
2011-06-27 13:10:00,35.87,35.89,35.87,35.89,14500.0,27.5234,27.5388,27.5234,27.5388,14500.0
2011-06-27 13:15:00,35.89,35.9,35.88,35.89,162600.0,27.5388,27.5464,27.5311,27.5388,162600.0
2011-06-27 13:20:00,35.88,35.88,35.84,35.85,124500.0,27.5311,27.5311,27.5004,27.5081,124500.0
2011-06-27 13:25:00,35.85,35.86,35.81,35.81,53700.0,27.5081,27.5158,27.4774,27.4774,53700.0
2011-06-27 13:30:00,35.82,35.82,35.79,35.82,81300.0,27.4851,27.4851,27.462,27.4851,81300.0
2011-06-27 13:35:00,35.82,35.83,35.8,35.8,24000.0,27.4851,27.4927,27.4697,27.4697,24000.0
2011-06-27 13:40:00,35.8,35.82,35.78,35.8,62400.0,27.4697,27.4851,27.4544,27.4697,62400.0
2011-06-27 13:45:00,35.81,35.82,35.8,35.81,180500.0,27.4774,27.4851,27.4697,27.4774,180500.0
2011-06-27 13:50:00,35.81,35.87,35.81,35.85,89100.0,27.4774,27.5234,27.4774,27.5081,89100.0
2011-06-27 13:55:00,35.86,35.86,35.83,35.83,32800.0,27.5158,27.5158,27.4927,27.4927,32800.0
2011-06-27 14:00:00,35.84,35.96,35.84,35.94,185600.0,27.5004,27.5925,27.5004,27.5771,185600.0
2011-06-27 14:05:00,35.94,36.0,35.94,35.99,110900.0,27.5771,27.6232,27.5771,27.6155,110900.0
2011-06-27 14:10:00,35.99,36.03,35.97,36.01,128300.0,27.6155,27.6462,27.6002,27.6308,128300.0
2011-06-27 14:15:00,36.01,36.01,35.99,36.0,80600.0,27.6308,27.6308,27.6155,27.6232,80600.0
2011-06-27 14:20:00,36.0,36.02,35.99,36.0,41800.0,27.6232,27.6385,27.6155,27.6232,41800.0
2011-06-27 14:25:00,36.0,36.04,35.98,36.03,74500.0,27.6232,27.6539,27.6078,27.6462,74500.0
2011-06-27 14:30:00,36.03,36.05,36.02,36.03,59900.0,27.6462,27.6615,27.6385,27.6462,59900.0
2011-06-27 14:35:00,36.04,36.06,36.03,36.04,147200.0,27.6539,27.6692,27.6462,27.6539,147200.0
2011-06-27 14:40:00,36.05,36.06,36.01,36.02,36200.0,27.6615,27.6692,27.6308,27.6385,36200.0
2011-06-27 14:45:00,36.03,36.04,36.01,36.02,141500.0,27.6462,27.6539,27.6308,27.6385,141500.0
2011-06-27 14:50:00,36.02,36.03,36.0,36.0,114600.0,27.6385,27.6462,27.6232,27.6232,114600.0
2011-06-27 14:55:00,36.01,36.02,36.0,36.01,7500.0,27.6308,27.6385,27.6232,27.6308,7500.0
2011-06-27 15:00:00,36.02,36.03,36.01,36.02,22100.0,27.6385,27.6462,27.6308,27.6385,22100.0
2011-06-27 15:05:00,36.02,36.02,35.97,35.97,79700.0,27.6385,27.6385,27.6002,27.6002,79700.0
2011-06-27 15:10:00,35.98,36.0,35.97,36.0,28600.0,27.6078,27.6232,27.6002,27.6232,28600.0
2011-06-27 15:15:00,35.99,36.0,35.97,35.99,51000.0,27.6155,27.6232,27.6002,27.6155,51000.0
2011-06-27 15:20:00,36.0,36.04,36.0,36.03,71500.0,27.6232,27.6539,27.6232,27.6462,71500.0
2011-06-27 15:25:00,36.02,36.03,35.99,35.99,70900.0,27.6385,27.6462,27.6155,27.6155,70900.0
2011-06-27 15:30:00,35.99,36.01,35.98,36.0,618600.0,27.6155,27.6308,27.6078,27.6232,618600.0
2011-06-27 15:35:00,36.01,36.01,35.98,35.99,197100.0,27.6308,27.6308,27.6078,27.6155,197100.0
2011-06-27 15:40:00,35.98,36.0,35.96,35.99,196600.0,27.6078,27.6232,27.5925,27.6155,196600.0
2011-06-27 15:45:00,35.98,35.98,35.94,35.95,320300.0,27.6078,27.6078,27.5771,27.5848,320300.0
2011-06-27 15:50:00,35.95,35.97,35.94,35.96,715900.0,27.5848,27.6002,27.5771,27.5925,715900.0
2011-06-27 15:55:00,35.96,35.97,35.9,35.92,1320100.0,27.5925,27.6002,27.5464,27.5618,1320100.0
2011-06-28 09:30:00,36.06,36.06,35.95,35.97,490800.0,27.6692,27.6692,27.5848,27.6002,490800.0
2011-06-28 09:35:00,35.96,36.04,35.95,36.04,657100.0,27.5925,27.6539,27.5848,27.6539,657100.0
2011-06-28 09:40:00,36.04,36.13,36.01,36.13,559800.0,27.6539,27.7229,27.6308,27.7229,559800.0
2011-06-28 09:45:00,36.15,36.16,36.13,36.13,167100.0,27.7383,27.7459,27.7229,27.7229,167100.0
2011-06-28 09:50:00,36.13,36.17,36.1,36.12,128200.0,27.7229,27.7536,27.6999,27.7153,128200.0
2011-06-28 09:55:00,36.11,36.17,36.1,36.16,606200.0,27.7076,27.7536,27.6999,27.7459,606200.0
2011-06-28 10:00:00,36.16,36.23,36.13,36.23,449300.0,27.7459,27.7997,27.7229,27.7997,449300.0
2011-06-28 10:05:00,36.22,36.23,36.17,36.21,106600.0,27.792,27.7997,27.7536,27.7843,106600.0
2011-06-28 10:10:00,36.21,36.28,36.2,36.25,734800.0,27.7843,27.838,27.7766,27.815,734800.0
2011-06-28 10:15:00,36.25,36.27,36.23,36.23,125500.0,27.815,27.8303,27.7997,27.7997,125500.0
2011-06-28 10:20:00,36.23,36.23,36.2,36.22,141300.0,27.7997,27.7997,27.7766,27.792,141300.0
2011-06-28 10:25:00,36.23,36.25,36.19,36.24,173400.0,27.7997,27.815,27.769,27.8073,173400.0
2011-06-28 10:30:00,36.24,36.3,36.24,36.28,78700.0,27.8073,27.8534,27.8073,27.838,78700.0
2011-06-28 10:35:00,36.28,36.28,36.23,36.24,197300.0,27.838,27.838,27.7997,27.8073,197300.0
2011-06-28 10:40:00,36.24,36.28,36.23,36.27,81700.0,27.8073,27.838,27.7997,27.8303,81700.0
2011-06-28 10:45:00,36.27,36.27,36.23,36.23,117600.0,27.8303,27.8303,27.7997,27.7997,117600.0
2011-06-28 10:50:00,36.23,36.25,36.22,36.22,89100.0,27.7997,27.815,27.792,27.792,89100.0
2011-06-28 10:55:00,36.22,36.24,36.2,36.22,76000.0,27.792,27.8073,27.7766,27.792,76000.0
2011-06-28 11:00:00,36.22,36.22,36.18,36.19,72700.0,27.792,27.792,27.7613,27.769,72700.0
2011-06-28 11:05:00,36.19,36.24,36.19,36.23,79700.0,27.769,27.8073,27.769,27.7997,79700.0
2011-06-28 11:10:00,36.23,36.24,36.22,36.23,59600.0,27.7997,27.8073,27.792,27.7997,59600.0
2011-06-28 11:15:00,36.24,36.26,36.22,36.22,105000.0,27.8073,27.8227,27.792,27.792,105000.0
2011-06-28 11:20:00,36.23,36.25,36.22,36.25,65900.0,27.7997,27.815,27.792,27.815,65900.0
2011-06-28 11:25:00,36.24,36.25,36.22,36.22,50600.0,27.8073,27.815,27.792,27.792,50600.0
2011-06-28 11:30:00,36.23,36.25,36.22,36.22,62300.0,27.7997,27.815,27.792,27.792,62300.0
2011-06-28 11:35:00,36.22,36.23,36.21,36.21,73100.0,27.792,27.7997,27.7843,27.7843,73100.0
2011-06-28 11:40:00,36.21,36.23,36.2,36.22,117700.0,27.7843,27.7997,27.7766,27.792,117700.0
2011-06-28 11:45:00,36.22,36.27,36.22,36.26,60300.0,27.792,27.8303,27.792,27.8227,60300.0
2011-06-28 11:50:00,36.26,36.27,36.24,36.26,55700.0,27.8227,27.8303,27.8073,27.8227,55700.0
2011-06-28 11:55:00,36.26,36.28,36.24,36.27,83000.0,27.8227,27.838,27.8073,27.8303,83000.0
2011-06-28 12:00:00,36.27,36.32,36.26,36.31,77600.0,27.8303,27.8687,27.8227,27.861,77600.0
2011-06-28 12:05:00,36.31,36.31,36.3,36.3,46400.0,27.861,27.861,27.8534,27.8534,46400.0
2011-06-28 12:10:00,36.3,36.31,36.3,36.31,12600.0,27.8534,27.861,27.8534,27.861,12600.0
2011-06-28 12:15:00,36.32,36.33,36.32,36.32,26400.0,27.8687,27.8764,27.8687,27.8687,26400.0
2011-06-28 12:20:00,36.32,36.33,36.31,36.31,46700.0,27.8687,27.8764,27.861,27.861,46700.0
2011-06-28 12:25:00,36.31,36.32,36.28,36.3,49800.0,27.861,27.8687,27.838,27.8534,49800.0
2011-06-28 12:30:00,36.3,36.31,36.29,36.3,35700.0,27.8534,27.861,27.8457,27.8534,35700.0
2011-06-28 12:35:00,36.3,36.33,36.3,36.31,111900.0,27.8534,27.8764,27.8534,27.861,111900.0
2011-06-28 12:40:00,36.31,36.32,36.28,36.3,25000.0,27.861,27.8687,27.838,27.8534,25000.0
2011-06-28 12:45:00,36.3,36.33,36.3,36.32,35000.0,27.8534,27.8764,27.8534,27.8687,35000.0
2011-06-28 12:50:00,36.32,36.32,36.3,36.31,24300.0,27.8687,27.8687,27.8534,27.861,24300.0
2011-06-28 12:55:00,36.31,36.34,36.31,36.34,202200.0,27.861,27.8841,27.861,27.8841,202200.0
2011-06-28 13:00:00,36.33,36.36,36.32,36.36,62000.0,27.8764,27.8994,27.8687,27.8994,62000.0
2011-06-28 13:05:00,36.35,36.37,36.33,36.36,122500.0,27.8917,27.9071,27.8764,27.8994,122500.0
2011-06-28 13:10:00,36.35,36.37,36.34,36.36,66400.0,27.8917,27.9071,27.8841,27.8994,66400.0
2011-06-28 13:15:00,36.35,36.36,36.34,36.35,24900.0,27.8917,27.8994,27.8841,27.8917,24900.0
2011-06-28 13:20:00,36.35,36.36,36.34,36.36,141500.0,27.8917,27.8994,27.8841,27.8994,141500.0
2011-06-28 13:25:00,36.36,36.38,36.35,36.37,32800.0,27.8994,27.9148,27.8917,27.9071,32800.0
2011-06-28 13:30:00,36.37,36.38,36.33,36.34,306000.0,27.9071,27.9148,27.8764,27.8841,306000.0
2011-06-28 13:35:00,36.34,36.38,36.34,36.38,37300.0,27.8841,27.9148,27.8841,27.9148,37300.0
2011-06-28 13:40:00,36.37,36.38,36.35,36.36,385400.0,27.9071,27.9148,27.8917,27.8994,385400.0
2011-06-28 13:45:00,36.36,36.41,36.36,36.41,162000.0,27.8994,27.9378,27.8994,27.9378,162000.0
2011-06-28 13:50:00,36.4,36.4,36.37,36.4,65000.0,27.9301,27.9301,27.9071,27.9301,65000.0
2011-06-28 13:55:00,36.39,36.4,36.38,36.39,40100.0,27.9224,27.9301,27.9148,27.9224,40100.0
2011-06-28 14:00:00,36.38,36.4,36.37,36.38,123900.0,27.9148,27.9301,27.9071,27.9148,123900.0
2011-06-28 14:05:00,36.38,36.39,36.35,36.37,78000.0,27.9148,27.9224,27.8917,27.9071,78000.0
2011-06-28 14:10:00,36.36,36.38,36.35,36.36,45300.0,27.8994,27.9148,27.8917,27.8994,45300.0
2011-06-28 14:15:00,36.36,36.39,36.36,36.39,35100.0,27.8994,27.9224,27.8994,27.9224,35100.0
2011-06-28 14:20:00,36.39,36.4,36.37,36.37,62500.0,27.9224,27.9301,27.9071,27.9071,62500.0
2011-06-28 14:25:00,36.38,36.42,36.38,36.42,42300.0,27.9148,27.9454,27.9148,27.9454,42300.0
2011-06-28 14:30:00,36.42,36.43,36.41,36.43,86300.0,27.9454,27.9531,27.9378,27.9531,86300.0
2011-06-28 14:35:00,36.43,36.45,36.42,36.45,105100.0,27.9531,27.9685,27.9454,27.9685,105100.0
2011-06-28 14:40:00,36.45,36.45,36.42,36.44,76800.0,27.9685,27.9685,27.9454,27.9608,76800.0
2011-06-28 14:45:00,36.43,36.44,36.41,36.43,60300.0,27.9531,27.9608,27.9378,27.9531,60300.0
2011-06-28 14:50:00,36.44,36.44,36.41,36.43,303200.0,27.9608,27.9608,27.9378,27.9531,303200.0
2011-06-28 14:55:00,36.42,36.44,36.42,36.42,51200.0,27.9454,27.9608,27.9454,27.9454,51200.0
2011-06-28 15:00:00,36.42,36.44,36.41,36.44,84300.0,27.9454,27.9608,27.9378,27.9608,84300.0
2011-06-28 15:05:00,36.43,36.44,36.41,36.43,166200.0,27.9531,27.9608,27.9378,27.9531,166200.0
2011-06-28 15:10:00,36.42,36.43,36.39,36.39,93700.0,27.9454,27.9531,27.9224,27.9224,93700.0
2011-06-28 15:15:00,36.4,36.41,36.39,36.4,230500.0,27.9301,27.9378,27.9224,27.9301,230500.0
2011-06-28 15:20:00,36.4,36.42,36.39,36.4,170200.0,27.9301,27.9454,27.9224,27.9301,170200.0
2011-06-28 15:25:00,36.41,36.41,36.39,36.4,121500.0,27.9378,27.9378,27.9224,27.9301,121500.0
2011-06-28 15:30:00,36.41,36.42,36.38,36.39,203600.0,27.9378,27.9454,27.9148,27.9224,203600.0
2011-06-28 15:35:00,36.4,36.41,36.38,36.41,145800.0,27.9301,27.9378,27.9148,27.9378,145800.0
2011-06-28 15:40:00,36.41,36.44,36.4,36.42,358200.0,27.9378,27.9608,27.9301,27.9454,358200.0
2011-06-28 15:45:00,36.43,36.46,36.42,36.45,532600.0,27.9531,27.9761,27.9454,27.9685,532600.0
2011-06-28 15:50:00,36.45,36.46,36.43,36.45,387300.0,27.9685,27.9761,27.9531,27.9685,387300.0
2011-06-28 15:55:00,36.45,36.48,36.44,36.47,970900.0,27.9685,27.9915,27.9608,27.9838,970900.0
2011-06-29 09:30:00,36.73,36.73,36.6,36.62,305800.0,28.1833,28.1833,28.0836,28.0989,305800.0
2011-06-29 09:35:00,36.63,36.63,36.54,36.57,714600.0,28.1066,28.1066,28.0375,28.0605,714600.0
2011-06-29 09:40:00,36.57,36.6,36.52,36.52,214400.0,28.0605,28.0836,28.0222,28.0222,214400.0
2011-06-29 09:45:00,36.53,36.57,36.51,36.51,268600.0,28.0298,28.0605,28.0145,28.0145,268600.0
2011-06-29 09:50:00,36.51,36.55,36.47,36.49,564700.0,28.0145,28.0452,27.9838,27.9992,564700.0
2011-06-29 09:55:00,36.49,36.5,36.45,36.49,181400.0,27.9992,28.0068,27.9685,27.9992,181400.0
2011-06-29 10:00:00,36.5,36.55,36.38,36.41,574800.0,28.0068,28.0452,27.9148,27.9378,574800.0
2011-06-29 10:05:00,36.41,36.41,36.37,36.4,83000.0,27.9378,27.9378,27.9071,27.9301,83000.0
2011-06-29 10:10:00,36.4,36.5,36.39,36.49,92900.0,27.9301,28.0068,27.9224,27.9992,92900.0
2011-06-29 10:15:00,36.5,36.52,36.49,36.49,69200.0,28.0068,28.0222,27.9992,27.9992,69200.0
2011-06-29 10:20:00,36.49,36.51,36.48,36.49,294800.0,27.9992,28.0145,27.9915,27.9992,294800.0
2011-06-29 10:25:00,36.49,36.52,36.48,36.52,51900.0,27.9992,28.0222,27.9915,28.0222,51900.0
2011-06-29 10:30:00,36.52,36.54,36.5,36.52,323700.0,28.0222,28.0375,28.0068,28.0222,323700.0
2011-06-29 10:35:00,36.52,36.54,36.5,36.54,97400.0,28.0222,28.0375,28.0068,28.0375,97400.0
2011-06-29 10:40:00,36.54,36.59,36.54,36.59,423700.0,28.0375,28.0759,28.0375,28.0759,423700.0
2011-06-29 10:45:00,36.58,36.59,36.55,36.56,292600.0,28.0682,28.0759,28.0452,28.0529,292600.0
2011-06-29 10:50:00,36.55,36.58,36.52,36.56,631100.0,28.0452,28.0682,28.0222,28.0529,631100.0
2011-06-29 10:55:00,36.56,36.67,36.56,36.66,325200.0,28.0529,28.1373,28.0529,28.1296,325200.0
2011-06-29 11:00:00,36.65,36.66,36.64,36.65,68200.0,28.1219,28.1296,28.1143,28.1219,68200.0
2011-06-29 11:05:00,36.65,36.7,36.65,36.69,114100.0,28.1219,28.1603,28.1219,28.1526,114100.0
2011-06-29 11:10:00,36.69,36.69,36.67,36.69,129500.0,28.1526,28.1526,28.1373,28.1526,129500.0
2011-06-29 11:15:00,36.69,36.72,36.69,36.7,314300.0,28.1526,28.1756,28.1526,28.1603,314300.0
2011-06-29 11:20:00,36.7,36.73,36.69,36.72,76700.0,28.1603,28.1833,28.1526,28.1756,76700.0
2011-06-29 11:25:00,36.72,36.72,36.68,36.68,57800.0,28.1756,28.1756,28.1449,28.1449,57800.0
2011-06-29 11:30:00,36.68,36.7,36.64,36.64,104300.0,28.1449,28.1603,28.1143,28.1143,104300.0
2011-06-29 11:35:00,36.64,36.66,36.63,36.65,107500.0,28.1143,28.1296,28.1066,28.1219,107500.0
2011-06-29 11:40:00,36.64,36.66,36.62,36.65,28200.0,28.1143,28.1296,28.0989,28.1219,28200.0
2011-06-29 11:45:00,36.64,36.67,36.63,36.66,32300.0,28.1143,28.1373,28.1066,28.1296,32300.0
2011-06-29 11:50:00,36.66,36.68,36.66,36.68,28600.0,28.1296,28.1449,28.1296,28.1449,28600.0
2011-06-29 11:55:00,36.69,36.7,36.68,36.68,23500.0,28.1526,28.1603,28.1449,28.1449,23500.0
2011-06-29 12:00:00,36.68,36.74,36.67,36.74,31500.0,28.1449,28.191,28.1373,28.191,31500.0
2011-06-29 12:05:00,36.74,36.75,36.72,36.73,114300.0,28.191,28.1987,28.1756,28.1833,114300.0
2011-06-29 12:10:00,36.73,36.74,36.71,36.71,37300.0,28.1833,28.191,28.168,28.168,37300.0
2011-06-29 12:15:00,36.72,36.72,36.7,36.7,55100.0,28.1756,28.1756,28.1603,28.1603,55100.0
2011-06-29 12:20:00,36.7,36.71,36.69,36.7,66500.0,28.1603,28.168,28.1526,28.1603,66500.0
2011-06-29 12:25:00,36.71,36.72,36.69,36.7,37500.0,28.168,28.1756,28.1526,28.1603,37500.0
2011-06-29 12:30:00,36.7,36.72,36.69,36.72,23400.0,28.1603,28.1756,28.1526,28.1756,23400.0
2011-06-29 12:35:00,36.71,36.71,36.7,36.7,20600.0,28.168,28.168,28.1603,28.1603,20600.0
2011-06-29 12:40:00,36.7,36.71,36.69,36.71,28300.0,28.1603,28.168,28.1526,28.168,28300.0
2011-06-29 12:45:00,36.7,36.72,36.69,36.7,177500.0,28.1603,28.1756,28.1526,28.1603,177500.0
2011-06-29 12:50:00,36.72,36.72,36.69,36.7,45500.0,28.1756,28.1756,28.1526,28.1603,45500.0
2011-06-29 12:55:00,36.7,36.71,36.7,36.7,15500.0,28.1603,28.168,28.1603,28.1603,15500.0
2011-06-29 13:00:00,36.7,36.73,36.68,36.73,219700.0,28.1603,28.1833,28.1449,28.1833,219700.0
2011-06-29 13:05:00,36.73,36.75,36.72,36.75,100600.0,28.1833,28.1987,28.1756,28.1987,100600.0
2011-06-29 13:10:00,36.74,36.78,36.74,36.75,184700.0,28.191,28.2217,28.191,28.1987,184700.0
2011-06-29 13:15:00,36.75,36.76,36.72,36.73,41500.0,28.1987,28.2063,28.1756,28.1833,41500.0
2011-06-29 13:20:00,36.73,36.73,36.7,36.72,69000.0,28.1833,28.1833,28.1603,28.1756,69000.0
2011-06-29 13:25:00,36.72,36.72,36.7,36.71,30500.0,28.1756,28.1756,28.1603,28.168,30500.0
2011-06-29 13:30:00,36.71,36.73,36.71,36.73,29200.0,28.168,28.1833,28.168,28.1833,29200.0
2011-06-29 13:35:00,36.73,36.75,36.72,36.74,57900.0,28.1833,28.1987,28.1756,28.191,57900.0
2011-06-29 13:40:00,36.74,36.75,36.74,36.74,13300.0,28.191,28.1987,28.191,28.191,13300.0
2011-06-29 13:45:00,36.74,36.74,36.72,36.73,46800.0,28.191,28.191,28.1756,28.1833,46800.0
2011-06-29 13:50:00,36.72,36.73,36.68,36.69,447500.0,28.1756,28.1833,28.1449,28.1526,447500.0
2011-06-29 13:55:00,36.69,36.7,36.66,36.68,224700.0,28.1526,28.1603,28.1296,28.1449,224700.0
2011-06-29 14:00:00,36.68,36.7,36.66,36.7,253400.0,28.1449,28.1603,28.1296,28.1603,253400.0
2011-06-29 14:05:00,36.69,36.69,36.64,36.64,753500.0,28.1526,28.1526,28.1143,28.1143,753500.0
2011-06-29 14:10:00,36.64,36.64,36.6,36.61,193400.0,28.1143,28.1143,28.0836,28.0912,193400.0
2011-06-29 14:15:00,36.62,36.63,36.6,36.62,572000.0,28.0989,28.1066,28.0836,28.0989,572000.0
2011-06-29 14:20:00,36.63,36.63,36.52,36.53,1256500.0,28.1066,28.1066,28.0222,28.0298,1256500.0
2011-06-29 14:25:00,36.54,36.57,36.52,36.56,358700.0,28.0375,28.0605,28.0222,28.0529,358700.0
2011-06-29 14:30:00,36.56,36.58,36.54,36.58,220100.0,28.0529,28.0682,28.0375,28.0682,220100.0
2011-06-29 14:35:00,36.59,36.6,36.55,36.56,351800.0,28.0759,28.0836,28.0452,28.0529,351800.0
2011-06-29 14:40:00,36.57,36.58,36.52,36.53,568000.0,28.0605,28.0682,28.0222,28.0298,568000.0
2011-06-29 14:45:00,36.54,36.57,36.51,36.51,348300.0,28.0375,28.0605,28.0145,28.0145,348300.0
2011-06-29 14:50:00,36.52,36.59,36.51,36.59,565200.0,28.0222,28.0759,28.0145,28.0759,565200.0
2011-06-29 14:55:00,36.6,36.63,36.58,36.62,298900.0,28.0836,28.1066,28.0682,28.0989,298900.0
2011-06-29 15:00:00,36.62,36.64,36.61,36.62,335500.0,28.0989,28.1143,28.0912,28.0989,335500.0
2011-06-29 15:05:00,36.62,36.62,36.6,36.61,47000.0,28.0989,28.0989,28.0836,28.0912,47000.0
2011-06-29 15:10:00,36.61,36.65,36.61,36.61,176700.0,28.0912,28.1219,28.0912,28.0912,176700.0
2011-06-29 15:15:00,36.62,36.65,36.61,36.63,110800.0,28.0989,28.1219,28.0912,28.1066,110800.0
2011-06-29 15:20:00,36.63,36.63,36.6,36.63,129300.0,28.1066,28.1066,28.0836,28.1066,129300.0
2011-06-29 15:25:00,36.63,36.66,36.62,36.63,151400.0,28.1066,28.1296,28.0989,28.1066,151400.0
2011-06-29 15:30:00,36.64,36.66,36.63,36.64,225400.0,28.1143,28.1296,28.1066,28.1143,225400.0
2011-06-29 15:35:00,36.63,36.68,36.63,36.68,1026100.0,28.1066,28.1449,28.1066,28.1449,1026100.0
2011-06-29 15:40:00,36.67,36.69,36.64,36.65,220400.0,28.1373,28.1526,28.1143,28.1219,220400.0
2011-06-29 15:45:00,36.64,36.67,36.62,36.64,369300.0,28.1143,28.1373,28.0989,28.1143,369300.0
2011-06-29 15:50:00,36.65,36.69,36.63,36.68,579900.0,28.1219,28.1526,28.1066,28.1449,579900.0
2011-06-29 15:55:00,36.68,36.69,36.63,36.65,1070000.0,28.1449,28.1526,28.1066,28.1219,1070000.0
2011-06-30 09:30:00,36.74,36.77,36.69,36.75,142300.0,28.191,28.214,28.1526,28.1987,142300.0
2011-06-30 09:35:00,36.75,36.77,36.7,36.73,814900.0,28.1987,28.214,28.1603,28.1833,814900.0
2011-06-30 09:40:00,36.73,36.99,36.72,36.98,1397800.0,28.1833,28.3828,28.1756,28.3751,1397800.0
2011-06-30 09:45:00,36.97,37.09,36.97,37.05,749700.0,28.3675,28.4595,28.3675,28.4289,749700.0
2011-06-30 09:50:00,37.05,37.06,37.01,37.04,466700.0,28.4289,28.4365,28.3982,28.4212,466700.0
2011-06-30 09:55:00,37.06,37.09,37.05,37.09,216500.0,28.4365,28.4595,28.4289,28.4595,216500.0
2011-06-30 10:00:00,37.09,37.16,37.08,37.15,291600.0,28.4595,28.5133,28.4519,28.5056,291600.0
2011-06-30 10:05:00,37.15,37.2,37.15,37.18,599700.0,28.5056,28.5439,28.5056,28.5286,599700.0
2011-06-30 10:10:00,37.18,37.19,37.16,37.17,452300.0,28.5286,28.5363,28.5133,28.5209,452300.0
2011-06-30 10:15:00,37.16,37.2,37.16,37.17,221400.0,28.5133,28.5439,28.5133,28.5209,221400.0
2011-06-30 10:20:00,37.17,37.29,37.17,37.29,759900.0,28.5209,28.613,28.5209,28.613,759900.0
2011-06-30 10:25:00,37.29,37.29,37.25,37.27,349400.0,28.613,28.613,28.5823,28.5977,349400.0
2011-06-30 10:30:00,37.27,37.27,37.22,37.23,57600.0,28.5977,28.5977,28.5593,28.567,57600.0
2011-06-30 10:35:00,37.23,37.25,37.23,37.23,165400.0,28.567,28.5823,28.567,28.567,165400.0
2011-06-30 10:40:00,37.24,37.27,37.23,37.24,473300.0,28.5746,28.5977,28.567,28.5746,473300.0
2011-06-30 10:45:00,37.24,37.24,37.21,37.23,94100.0,28.5746,28.5746,28.5516,28.567,94100.0
2011-06-30 10:50:00,37.22,37.26,37.22,37.26,321300.0,28.5593,28.59,28.5593,28.59,321300.0
2011-06-30 10:55:00,37.27,37.27,37.23,37.26,132300.0,28.5977,28.5977,28.567,28.59,132300.0
2011-06-30 11:00:00,37.26,37.32,37.25,37.32,244200.0,28.59,28.636,28.5823,28.636,244200.0
2011-06-30 11:05:00,37.31,37.32,37.29,37.3,267600.0,28.6284,28.636,28.613,28.6207,267600.0
2011-06-30 11:10:00,37.3,37.34,37.3,37.33,113200.0,28.6207,28.6514,28.6207,28.6437,113200.0
2011-06-30 11:15:00,37.33,37.33,37.3,37.3,248100.0,28.6437,28.6437,28.6207,28.6207,248100.0
2011-06-30 11:20:00,37.3,37.32,37.3,37.31,110600.0,28.6207,28.636,28.6207,28.6284,110600.0
2011-06-30 11:25:00,37.31,37.31,37.28,37.29,92700.0,28.6284,28.6284,28.6053,28.613,92700.0
2011-06-30 11:30:00,37.3,37.32,37.3,37.32,63500.0,28.6207,28.636,28.6207,28.636,63500.0
2011-06-30 11:35:00,37.32,37.34,37.31,37.31,86800.0,28.636,28.6514,28.6284,28.6284,86800.0
2011-06-30 11:40:00,37.31,37.32,37.29,37.32,120700.0,28.6284,28.636,28.613,28.636,120700.0
2011-06-30 11:45:00,37.31,37.32,37.29,37.3,87700.0,28.6284,28.636,28.613,28.6207,87700.0
2011-06-30 11:50:00,37.29,37.3,37.28,37.3,26200.0,28.613,28.6207,28.6053,28.6207,26200.0
2011-06-30 11:55:00,37.29,37.31,37.29,37.29,113900.0,28.613,28.6284,28.613,28.613,113900.0
2011-06-30 12:00:00,37.29,37.31,37.29,37.3,86300.0,28.613,28.6284,28.613,28.6207,86300.0
2011-06-30 12:05:00,37.3,37.31,37.29,37.3,198000.0,28.6207,28.6284,28.613,28.6207,198000.0
2011-06-30 12:10:00,37.3,37.3,37.28,37.28,43700.0,28.6207,28.6207,28.6053,28.6053,43700.0
2011-06-30 12:15:00,37.28,37.3,37.28,37.3,116000.0,28.6053,28.6207,28.6053,28.6207,116000.0
2011-06-30 12:20:00,37.3,37.3,37.27,37.28,76200.0,28.6207,28.6207,28.5977,28.6053,76200.0
2011-06-30 12:25:00,37.27,37.28,37.27,37.27,25900.0,28.5977,28.6053,28.5977,28.5977,25900.0
2011-06-30 12:30:00,37.26,37.26,37.23,37.25,56400.0,28.59,28.59,28.567,28.5823,56400.0
2011-06-30 12:35:00,37.24,37.25,37.22,37.23,143200.0,28.5746,28.5823,28.5593,28.567,143200.0
2011-06-30 12:40:00,37.23,37.24,37.22,37.23,50800.0,28.567,28.5746,28.5593,28.567,50800.0
2011-06-30 12:45:00,37.23,37.24,37.22,37.24,73100.0,28.567,28.5746,28.5593,28.5746,73100.0
2011-06-30 12:50:00,37.24,37.25,37.21,37.23,48900.0,28.5746,28.5823,28.5516,28.567,48900.0
2011-06-30 12:55:00,37.23,37.23,37.21,37.22,89700.0,28.567,28.567,28.5516,28.5593,89700.0
2011-06-30 13:00:00,37.22,37.25,37.22,37.25,33500.0,28.5593,28.5823,28.5593,28.5823,33500.0
2011-06-30 13:05:00,37.25,37.25,37.22,37.23,32900.0,28.5823,28.5823,28.5593,28.567,32900.0
2011-06-30 13:10:00,37.23,37.23,37.19,37.2,59000.0,28.567,28.567,28.5363,28.5439,59000.0
2011-06-30 13:15:00,37.2,37.2,37.18,37.19,29800.0,28.5439,28.5439,28.5286,28.5363,29800.0
2011-06-30 13:20:00,37.19,37.21,37.18,37.19,47300.0,28.5363,28.5516,28.5286,28.5363,47300.0
2011-06-30 13:25:00,37.2,37.2,37.16,37.19,75000.0,28.5439,28.5439,28.5133,28.5363,75000.0
2011-06-30 13:30:00,37.19,37.21,37.19,37.2,92600.0,28.5363,28.5516,28.5363,28.5439,92600.0
2011-06-30 13:35:00,37.2,37.2,37.18,37.2,113500.0,28.5439,28.5439,28.5286,28.5439,113500.0
2011-06-30 13:40:00,37.2,37.21,37.18,37.21,74400.0,28.5439,28.5516,28.5286,28.5516,74400.0
2011-06-30 13:45:00,37.21,37.21,37.19,37.2,68000.0,28.5516,28.5516,28.5363,28.5439,68000.0
2011-06-30 13:50:00,37.2,37.2,37.19,37.2,24100.0,28.5439,28.5439,28.5363,28.5439,24100.0
2011-06-30 13:55:00,37.21,37.23,37.2,37.22,82600.0,28.5516,28.567,28.5439,28.5593,82600.0
2011-06-30 14:00:00,37.23,37.24,37.22,37.22,166800.0,28.567,28.5746,28.5593,28.5593,166800.0
2011-06-30 14:05:00,37.23,37.24,37.22,37.23,36800.0,28.567,28.5746,28.5593,28.567,36800.0
2011-06-30 14:10:00,37.23,37.24,37.21,37.21,30700.0,28.567,28.5746,28.5516,28.5516,30700.0
2011-06-30 14:15:00,37.22,37.23,37.2,37.22,37400.0,28.5593,28.567,28.5439,28.5593,37400.0
2011-06-30 14:20:00,37.22,37.22,37.2,37.22,84100.0,28.5593,28.5593,28.5439,28.5593,84100.0
2011-06-30 14:25:00,37.22,37.22,37.19,37.19,95100.0,28.5593,28.5593,28.5363,28.5363,95100.0
2011-06-30 14:30:00,37.2,37.22,37.19,37.22,42500.0,28.5439,28.5593,28.5363,28.5593,42500.0
2011-06-30 14:35:00,37.23,37.25,37.23,37.23,70900.0,28.567,28.5823,28.567,28.567,70900.0
2011-06-30 14:40:00,37.24,37.25,37.23,37.24,64800.0,28.5746,28.5823,28.567,28.5746,64800.0
2011-06-30 14:45:00,37.25,37.25,37.19,37.19,111200.0,28.5823,28.5823,28.5363,28.5363,111200.0
2011-06-30 14:50:00,37.19,37.22,37.18,37.22,294800.0,28.5363,28.5593,28.5286,28.5593,294800.0
2011-06-30 14:55:00,37.22,37.25,37.22,37.22,70200.0,28.5593,28.5823,28.5593,28.5593,70200.0
2011-06-30 15:00:00,37.22,37.23,37.2,37.2,107400.0,28.5593,28.567,28.5439,28.5439,107400.0
2011-06-30 15:05:00,37.2,37.22,37.19,37.21,83000.0,28.5439,28.5593,28.5363,28.5516,83000.0
2011-06-30 15:10:00,37.21,37.21,37.18,37.19,56800.0,28.5516,28.5516,28.5286,28.5363,56800.0
2011-06-30 15:15:00,37.19,37.23,37.18,37.22,89600.0,28.5363,28.567,28.5286,28.5593,89600.0
2011-06-30 15:20:00,37.23,37.25,37.23,37.24,126400.0,28.567,28.5823,28.567,28.5746,126400.0
2011-06-30 15:25:00,37.25,37.26,37.22,37.24,201800.0,28.5823,28.59,28.5593,28.5746,201800.0
2011-06-30 15:30:00,37.23,37.27,37.23,37.27,187800.0,28.567,28.5977,28.567,28.5977,187800.0
2011-06-30 15:35:00,37.27,37.3,37.26,37.3,360500.0,28.5977,28.6207,28.59,28.6207,360500.0
2011-06-30 15:40:00,37.3,37.31,37.29,37.31,576900.0,28.6207,28.6284,28.613,28.6284,576900.0
2011-06-30 15:45:00,37.31,37.33,37.27,37.3,569800.0,28.6284,28.6437,28.5977,28.6207,569800.0
2011-06-30 15:50:00,37.3,37.3,37.25,37.26,641000.0,28.6207,28.6207,28.5823,28.59,641000.0
2011-06-30 15:55:00,37.26,37.28,37.24,37.24,1571200.0,28.59,28.6053,28.5746,28.5746,1571200.0
2011-07-01 09:30:00,37.22,37.31,37.21,37.22,129900.0,28.5593,28.6284,28.5516,28.5593,129900.0
2011-07-01 09:35:00,37.21,37.24,37.2,37.22,321200.0,28.5516,28.5746,28.5439,28.5593,321200.0
2011-07-01 09:40:00,37.22,37.26,37.2,37.22,122500.0,28.5593,28.59,28.5439,28.5593,122500.0
2011-07-01 09:45:00,37.23,37.28,37.22,37.26,81500.0,28.567,28.6053,28.5593,28.59,81500.0
2011-07-01 09:50:00,37.26,37.3,37.25,37.29,113700.0,28.59,28.6207,28.5823,28.613,113700.0
2011-07-01 09:55:00,37.29,37.31,37.27,37.3,690000.0,28.613,28.6284,28.5977,28.6207,690000.0
2011-07-01 10:00:00,37.31,37.65,37.3,37.61,2163300.0,28.6284,28.8892,28.6207,28.8585,2163300.0
2011-07-01 10:05:00,37.61,37.65,37.57,37.64,1235500.0,28.8585,28.8892,28.8279,28.8816,1235500.0
2011-07-01 10:10:00,37.65,37.7,37.63,37.65,304900.0,28.8892,28.9276,28.8739,28.8892,304900.0
2011-07-01 10:15:00,37.65,37.68,37.65,37.65,353200.0,28.8892,28.9123,28.8892,28.8892,353200.0
2011-07-01 10:20:00,37.65,37.73,37.65,37.72,514600.0,28.8892,28.9506,28.8892,28.9429,514600.0
2011-07-01 10:25:00,37.72,37.76,37.7,37.72,346000.0,28.9429,28.9736,28.9276,28.9429,346000.0
2011-07-01 10:30:00,37.73,37.76,37.69,37.76,446900.0,28.9506,28.9736,28.9199,28.9736,446900.0
2011-07-01 10:35:00,37.77,37.81,37.76,37.79,998500.0,28.9813,29.012,28.9736,28.9967,998500.0
2011-07-01 10:40:00,37.79,37.8,37.75,37.76,430700.0,28.9967,29.0043,28.966,28.9736,430700.0
2011-07-01 10:45:00,37.75,37.76,37.72,37.73,275400.0,28.966,28.9736,28.9429,28.9506,275400.0
2011-07-01 10:50:00,37.73,37.75,37.72,37.73,155000.0,28.9506,28.966,28.9429,28.9506,155000.0
2011-07-01 10:55:00,37.73,37.73,37.7,37.7,483200.0,28.9506,28.9506,28.9276,28.9276,483200.0
2011-07-01 11:00:00,37.7,37.71,37.68,37.69,81700.0,28.9276,28.9353,28.9123,28.9199,81700.0
2011-07-01 11:05:00,37.69,37.71,37.68,37.71,117800.0,28.9199,28.9353,28.9123,28.9353,117800.0
2011-07-01 11:10:00,37.71,37.72,37.69,37.71,240100.0,28.9353,28.9429,28.9199,28.9353,240100.0
2011-07-01 11:15:00,37.72,37.74,37.72,37.74,50700.0,28.9429,28.9583,28.9429,28.9583,50700.0
2011-07-01 11:20:00,37.73,37.77,37.73,37.76,33700.0,28.9506,28.9813,28.9506,28.9736,33700.0
2011-07-01 11:25:00,37.77,37.78,37.75,37.77,30900.0,28.9813,28.989,28.966,28.9813,30900.0
2011-07-01 11:30:00,37.77,37.78,37.75,37.77,59300.0,28.9813,28.989,28.966,28.9813,59300.0
2011-07-01 11:35:00,37.77,37.78,37.74,37.75,78700.0,28.9813,28.989,28.9583,28.966,78700.0
2011-07-01 11:40:00,37.74,37.74,37.72,37.73,47600.0,28.9583,28.9583,28.9429,28.9506,47600.0
2011-07-01 11:45:00,37.73,37.73,37.71,37.72,56500.0,28.9506,28.9506,28.9353,28.9429,56500.0
2011-07-01 11:50:00,37.72,37.73,37.71,37.71,155100.0,28.9429,28.9506,28.9353,28.9353,155100.0
2011-07-01 11:55:00,37.72,37.76,37.71,37.75,169500.0,28.9429,28.9736,28.9353,28.966,169500.0
2011-07-01 12:00:00,37.75,37.76,37.72,37.74,72800.0,28.966,28.9736,28.9429,28.9583,72800.0
2011-07-01 12:05:00,37.74,37.77,37.74,37.77,59100.0,28.9583,28.9813,28.9583,28.9813,59100.0
2011-07-01 12:10:00,37.77,37.79,37.77,37.79,47300.0,28.9813,28.9967,28.9813,28.9967,47300.0
2011-07-01 12:15:00,37.79,37.8,37.77,37.8,41300.0,28.9967,29.0043,28.9813,29.0043,41300.0
2011-07-01 12:20:00,37.79,37.82,37.79,37.81,120100.0,28.9967,29.0197,28.9967,29.012,120100.0
2011-07-01 12:25:00,37.82,37.84,37.8,37.84,458200.0,29.0197,29.035,29.0043,29.035,458200.0
2011-07-01 12:30:00,37.84,37.84,37.81,37.82,203900.0,29.035,29.035,29.012,29.0197,203900.0
2011-07-01 12:35:00,37.82,37.84,37.81,37.84,136900.0,29.0197,29.035,29.012,29.035,136900.0
2011-07-01 12:40:00,37.84,37.85,37.82,37.83,190200.0,29.035,29.0427,29.0197,29.0274,190200.0
2011-07-01 12:45:00,37.83,37.83,37.81,37.82,293200.0,29.0274,29.0274,29.012,29.0197,293200.0
2011-07-01 12:50:00,37.82,37.83,37.81,37.82,88700.0,29.0197,29.0274,29.012,29.0197,88700.0
2011-07-01 12:55:00,37.82,37.83,37.81,37.83,110000.0,29.0197,29.0274,29.012,29.0274,110000.0
2011-07-01 13:00:00,37.83,37.86,37.82,37.86,216500.0,29.0274,29.0504,29.0197,29.0504,216500.0
2011-07-01 13:05:00,37.85,37.89,37.83,37.88,251600.0,29.0427,29.0734,29.0274,29.0657,251600.0
2011-07-01 13:10:00,37.89,37.89,37.87,37.88,176300.0,29.0734,29.0734,29.058,29.0657,176300.0
2011-07-01 13:15:00,37.88,37.89,37.85,37.87,330300.0,29.0657,29.0734,29.0427,29.058,330300.0
2011-07-01 13:20:00,37.86,37.88,37.86,37.87,117900.0,29.0504,29.0657,29.0504,29.058,117900.0
2011-07-01 13:25:00,37.87,37.88,37.85,37.88,78200.0,29.058,29.0657,29.0427,29.0657,78200.0
2011-07-01 13:30:00,37.88,37.89,37.87,37.88,64000.0,29.0657,29.0734,29.058,29.0657,64000.0
2011-07-01 13:35:00,37.88,37.94,37.88,37.93,227600.0,29.0657,29.1118,29.0657,29.1041,227600.0
2011-07-01 13:40:00,37.93,37.93,37.87,37.88,202500.0,29.1041,29.1041,29.058,29.0657,202500.0
2011-07-01 13:45:00,37.89,37.91,37.88,37.88,150700.0,29.0734,29.0887,29.0657,29.0657,150700.0
2011-07-01 13:50:00,37.88,37.91,37.88,37.9,166400.0,29.0657,29.0887,29.0657,29.0811,166400.0
2011-07-01 13:55:00,37.9,37.91,37.88,37.9,319300.0,29.0811,29.0887,29.0657,29.0811,319300.0
2011-07-01 14:00:00,37.9,37.9,37.88,37.88,82500.0,29.0811,29.0811,29.0657,29.0657,82500.0
2011-07-01 14:05:00,37.89,37.9,37.87,37.88,343100.0,29.0734,29.0811,29.058,29.0657,343100.0
2011-07-01 14:10:00,37.88,37.89,37.87,37.89,86300.0,29.0657,29.0734,29.058,29.0734,86300.0
2011-07-01 14:15:00,37.89,37.91,37.88,37.88,216800.0,29.0734,29.0887,29.0657,29.0657,216800.0
2011-07-01 14:20:00,37.88,37.91,37.88,37.9,608300.0,29.0657,29.0887,29.0657,29.0811,608300.0
2011-07-01 14:25:00,37.9,37.9,37.87,37.88,73800.0,29.0811,29.0811,29.058,29.0657,73800.0
2011-07-01 14:30:00,37.88,37.91,37.87,37.91,233200.0,29.0657,29.0887,29.058,29.0887,233200.0
2011-07-01 14:35:00,37.91,37.93,37.9,37.92,579800.0,29.0887,29.1041,29.0811,29.0964,579800.0
2011-07-01 14:40:00,37.93,37.94,37.92,37.93,181000.0,29.1041,29.1118,29.0964,29.1041,181000.0
2011-07-01 14:45:00,37.94,37.94,37.93,37.94,121500.0,29.1118,29.1118,29.1041,29.1118,121500.0
2011-07-01 14:50:00,37.93,37.96,37.93,37.94,160200.0,29.1041,29.1271,29.1041,29.1118,160200.0
2011-07-01 14:55:00,37.95,37.99,37.94,37.98,210400.0,29.1194,29.1501,29.1118,29.1424,210400.0
2011-07-01 15:00:00,37.98,37.98,37.96,37.97,168100.0,29.1424,29.1424,29.1271,29.1348,168100.0
2011-07-01 15:05:00,37.96,37.98,37.94,37.94,210000.0,29.1271,29.1424,29.1118,29.1118,210000.0
2011-07-01 15:10:00,37.94,37.97,37.94,37.97,157000.0,29.1118,29.1348,29.1118,29.1348,157000.0
2011-07-01 15:15:00,37.96,37.97,37.93,37.93,259100.0,29.1271,29.1348,29.1041,29.1041,259100.0
2011-07-01 15:20:00,37.93,37.93,37.89,37.89,317700.0,29.1041,29.1041,29.0734,29.0734,317700.0
2011-07-01 15:25:00,37.9,37.92,37.89,37.91,407100.0,29.0811,29.0964,29.0734,29.0887,407100.0
2011-07-01 15:30:00,37.91,37.93,37.89,37.93,263000.0,29.0887,29.1041,29.0734,29.1041,263000.0
2011-07-01 15:35:00,37.93,37.94,37.92,37.94,368100.0,29.1041,29.1118,29.0964,29.1118,368100.0
2011-07-01 15:40:00,37.94,37.97,37.93,37.95,626400.0,29.1118,29.1348,29.1041,29.1194,626400.0
2011-07-01 15:45:00,37.96,37.99,37.95,37.96,509100.0,29.1271,29.1501,29.1194,29.1271,509100.0
2011-07-01 15:50:00,37.96,37.97,37.91,37.92,940100.0,29.1271,29.1348,29.0887,29.0964,940100.0
2011-07-01 15:55:00,37.91,37.93,37.9,37.91,1452500.0,29.0887,29.1041,29.0811,29.0887,1452500.0
2011-07-05 09:30:00,37.88,37.89,37.76,37.77,387800.0,29.0657,29.0734,28.9736,28.9813,387800.0
2011-07-05 09:35:00,37.77,37.8,37.7,37.72,382200.0,28.9813,29.0043,28.9276,28.9429,382200.0
2011-07-05 09:40:00,37.72,37.78,37.71,37.77,486600.0,28.9429,28.989,28.9353,28.9813,486600.0
2011-07-05 09:45:00,37.77,37.79,37.75,37.77,400600.0,28.9813,28.9967,28.966,28.9813,400600.0
2011-07-05 09:50:00,37.77,37.78,37.74,37.77,195700.0,28.9813,28.989,28.9583,28.9813,195700.0
2011-07-05 09:55:00,37.77,37.77,37.73,37.74,351100.0,28.9813,28.9813,28.9506,28.9583,351100.0
2011-07-05 10:00:00,37.74,37.8,37.7,37.8,512100.0,28.9583,29.0043,28.9276,29.0043,512100.0
2011-07-05 10:05:00,37.8,37.83,37.79,37.79,428500.0,29.0043,29.0274,28.9967,28.9967,428500.0
2011-07-05 10:10:00,37.79,37.82,37.78,37.79,327300.0,28.9967,29.0197,28.989,28.9967,327300.0
2011-07-05 10:15:00,37.79,37.79,37.66,37.66,519400.0,28.9967,28.9967,28.8969,28.8969,519400.0
2011-07-05 10:20:00,37.66,37.68,37.63,37.63,951900.0,28.8969,28.9123,28.8739,28.8739,951900.0
2011-07-05 10:25:00,37.63,37.67,37.63,37.67,226400.0,28.8739,28.9046,28.8739,28.9046,226400.0
2011-07-05 10:30:00,37.66,37.69,37.66,37.66,89400.0,28.8969,28.9199,28.8969,28.8969,89400.0
2011-07-05 10:35:00,37.66,37.68,37.64,37.66,191100.0,28.8969,28.9123,28.8816,28.8969,191100.0
2011-07-05 10:40:00,37.66,37.72,37.66,37.7,246200.0,28.8969,28.9429,28.8969,28.9276,246200.0
2011-07-05 10:45:00,37.71,37.74,37.68,37.68,202800.0,28.9353,28.9583,28.9123,28.9123,202800.0
2011-07-05 10:50:00,37.68,37.7,37.68,37.68,64600.0,28.9123,28.9276,28.9123,28.9123,64600.0
2011-07-05 10:55:00,37.68,37.68,37.65,37.65,321400.0,28.9123,28.9123,28.8892,28.8892,321400.0
2011-07-05 11:00:00,37.65,37.66,37.59,37.6,434000.0,28.8892,28.8969,28.8432,28.8509,434000.0
2011-07-05 11:05:00,37.6,37.63,37.59,37.62,135700.0,28.8509,28.8739,28.8432,28.8662,135700.0
2011-07-05 11:10:00,37.62,37.65,37.61,37.64,128900.0,28.8662,28.8892,28.8585,28.8816,128900.0
2011-07-05 11:15:00,37.64,37.69,37.63,37.68,134200.0,28.8816,28.9199,28.8739,28.9123,134200.0
2011-07-05 11:20:00,37.68,37.7,37.67,37.68,32700.0,28.9123,28.9276,28.9046,28.9123,32700.0
2011-07-05 11:25:00,37.68,37.69,37.65,37.65,553800.0,28.9123,28.9199,28.8892,28.8892,553800.0
2011-07-05 11:30:00,37.66,37.7,37.64,37.67,260100.0,28.8969,28.9276,28.8816,28.9046,260100.0
2011-07-05 11:35:00,37.68,37.69,37.66,37.66,155100.0,28.9123,28.9199,28.8969,28.8969,155100.0
2011-07-05 11:40:00,37.66,37.68,37.64,37.67,72500.0,28.8969,28.9123,28.8816,28.9046,72500.0
2011-07-05 11:45:00,37.68,37.73,37.68,37.73,77100.0,28.9123,28.9506,28.9123,28.9506,77100.0
2011-07-05 11:50:00,37.72,37.74,37.72,37.73,78400.0,28.9429,28.9583,28.9429,28.9506,78400.0
2011-07-05 11:55:00,37.74,37.74,37.73,37.74,43400.0,28.9583,28.9583,28.9506,28.9583,43400.0
2011-07-05 12:00:00,37.75,37.76,37.73,37.74,24000.0,28.966,28.9736,28.9506,28.9583,24000.0
2011-07-05 12:05:00,37.74,37.76,37.73,37.76,13300.0,28.9583,28.9736,28.9506,28.9736,13300.0
2011-07-05 12:10:00,37.75,37.79,37.75,37.78,98400.0,28.966,28.9967,28.966,28.989,98400.0
2011-07-05 12:15:00,37.77,37.77,37.76,37.76,30300.0,28.9813,28.9813,28.9736,28.9736,30300.0
2011-07-05 12:20:00,37.75,37.76,37.75,37.75,52800.0,28.966,28.9736,28.966,28.966,52800.0
2011-07-05 12:25:00,37.75,37.76,37.74,37.75,172400.0,28.966,28.9736,28.9583,28.966,172400.0
2011-07-05 12:30:00,37.76,37.77,37.75,37.75,35500.0,28.9736,28.9813,28.966,28.966,35500.0
2011-07-05 12:35:00,37.75,37.76,37.75,37.75,31200.0,28.966,28.9736,28.966,28.966,31200.0
2011-07-05 12:40:00,37.76,37.78,37.75,37.76,307100.0,28.9736,28.989,28.966,28.9736,307100.0
2011-07-05 12:45:00,37.76,37.77,37.73,37.73,106300.0,28.9736,28.9813,28.9506,28.9506,106300.0
2011-07-05 12:50:00,37.73,37.75,37.72,37.74,37400.0,28.9506,28.966,28.9429,28.9583,37400.0
2011-07-05 12:55:00,37.75,37.75,37.73,37.75,47800.0,28.966,28.966,28.9506,28.966,47800.0
2011-07-05 13:00:00,37.76,37.78,37.74,37.77,111700.0,28.9736,28.989,28.9583,28.9813,111700.0
2011-07-05 13:05:00,37.77,37.79,37.76,37.76,173100.0,28.9813,28.9967,28.9736,28.9736,173100.0
2011-07-05 13:10:00,37.76,37.77,37.75,37.77,51000.0,28.9736,28.9813,28.966,28.9813,51000.0
2011-07-05 13:15:00,37.77,37.78,37.76,37.76,177300.0,28.9813,28.989,28.9736,28.9736,177300.0
2011-07-05 13:20:00,37.77,37.77,37.75,37.76,81500.0,28.9813,28.9813,28.966,28.9736,81500.0
2011-07-05 13:25:00,37.76,37.77,37.75,37.75,36500.0,28.9736,28.9813,28.966,28.966,36500.0
2011-07-05 13:30:00,37.75,37.76,37.74,37.76,54800.0,28.966,28.9736,28.9583,28.9736,54800.0
2011-07-05 13:35:00,37.76,37.77,37.74,37.76,78500.0,28.9736,28.9813,28.9583,28.9736,78500.0
2011-07-05 13:40:00,37.76,37.76,37.74,37.75,12800.0,28.9736,28.9736,28.9583,28.966,12800.0
2011-07-05 13:45:00,37.74,37.79,37.74,37.79,204100.0,28.9583,28.9967,28.9583,28.9967,204100.0
2011-07-05 13:50:00,37.79,37.79,37.77,37.79,73000.0,28.9967,28.9967,28.9813,28.9967,73000.0
2011-07-05 13:55:00,37.79,37.8,37.79,37.79,371800.0,28.9967,29.0043,28.9967,28.9967,371800.0
2011-07-05 14:00:00,37.8,37.81,37.7,37.72,1179200.0,29.0043,29.012,28.9276,28.9429,1179200.0
2011-07-05 14:05:00,37.72,37.73,37.69,37.7,109500.0,28.9429,28.9506,28.9199,28.9276,109500.0
2011-07-05 14:10:00,37.7,37.73,37.69,37.73,78800.0,28.9276,28.9506,28.9199,28.9506,78800.0
2011-07-05 14:15:00,37.72,37.73,37.66,37.66,377600.0,28.9429,28.9506,28.8969,28.8969,377600.0
2011-07-05 14:20:00,37.66,37.66,37.58,37.61,787100.0,28.8969,28.8969,28.8355,28.8585,787100.0
2011-07-05 14:25:00,37.6,37.62,37.58,37.61,434700.0,28.8509,28.8662,28.8355,28.8585,434700.0
2011-07-05 14:30:00,37.6,37.62,37.59,37.59,427800.0,28.8509,28.8662,28.8432,28.8432,427800.0
2011-07-05 14:35:00,37.59,37.67,37.59,37.66,488800.0,28.8432,28.9046,28.8432,28.8969,488800.0
2011-07-05 14:40:00,37.67,37.68,37.65,37.66,65700.0,28.9046,28.9123,28.8892,28.8969,65700.0
2011-07-05 14:45:00,37.66,37.69,37.65,37.68,39600.0,28.8969,28.9199,28.8892,28.9123,39600.0
2011-07-05 14:50:00,37.68,37.68,37.67,37.67,78000.0,28.9123,28.9123,28.9046,28.9046,78000.0
2011-07-05 14:55:00,37.67,37.71,37.65,37.7,140200.0,28.9046,28.9353,28.8892,28.9276,140200.0
2011-07-05 15:00:00,37.7,37.71,37.66,37.68,108900.0,28.9276,28.9353,28.8969,28.9123,108900.0
2011-07-05 15:05:00,37.68,37.74,37.68,37.73,82900.0,28.9123,28.9583,28.9123,28.9506,82900.0
2011-07-05 15:10:00,37.73,37.74,37.7,37.7,88900.0,28.9506,28.9583,28.9276,28.9276,88900.0
2011-07-05 15:15:00,37.7,37.73,37.69,37.71,108700.0,28.9276,28.9506,28.9199,28.9353,108700.0
2011-07-05 15:20:00,37.71,37.77,37.71,37.77,195200.0,28.9353,28.9813,28.9353,28.9813,195200.0
2011-07-05 15:25:00,37.77,37.79,37.75,37.77,95600.0,28.9813,28.9967,28.966,28.9813,95600.0
2011-07-05 15:30:00,37.78,37.81,37.77,37.79,762200.0,28.989,29.012,28.9813,28.9967,762200.0
2011-07-05 15:35:00,37.78,37.79,37.75,37.77,469600.0,28.989,28.9967,28.966,28.9813,469600.0
2011-07-05 15:40:00,37.76,37.76,37.72,37.73,341200.0,28.9736,28.9736,28.9429,28.9506,341200.0
2011-07-05 15:45:00,37.73,37.74,37.67,37.68,481700.0,28.9506,28.9583,28.9046,28.9123,481700.0
2011-07-05 15:50:00,37.68,37.7,37.66,37.69,376100.0,28.9123,28.9276,28.8969,28.9199,376100.0
2011-07-05 15:55:00,37.69,37.7,37.66,37.69,942300.0,28.9199,28.9276,28.8969,28.9199,942300.0
2011-07-06 09:30:00,37.63,37.78,37.62,37.78,467600.0,28.8739,28.989,28.8662,28.989,467600.0
2011-07-06 09:35:00,37.79,37.81,37.74,37.75,603600.0,28.9967,29.012,28.9583,28.966,603600.0
2011-07-06 09:40:00,37.75,37.76,37.71,37.74,110200.0,28.966,28.9736,28.9353,28.9583,110200.0
2011-07-06 09:45:00,37.73,37.79,37.73,37.77,169400.0,28.9506,28.9967,28.9506,28.9813,169400.0
2011-07-06 09:50:00,37.77,37.78,37.71,37.72,106000.0,28.9813,28.989,28.9353,28.9429,106000.0
2011-07-06 09:55:00,37.71,37.74,37.69,37.71,64900.0,28.9353,28.9583,28.9199,28.9353,64900.0
2011-07-06 10:00:00,37.71,37.77,37.67,37.7,278000.0,28.9353,28.9813,28.9046,28.9276,278000.0
2011-07-06 10:05:00,37.7,37.7,37.66,37.7,513900.0,28.9276,28.9276,28.8969,28.9276,513900.0
2011-07-06 10:10:00,37.7,37.72,37.67,37.67,86400.0,28.9276,28.9429,28.9046,28.9046,86400.0
2011-07-06 10:15:00,37.66,37.68,37.61,37.62,231900.0,28.8969,28.9123,28.8585,28.8662,231900.0
2011-07-06 10:20:00,37.62,37.69,37.6,37.69,492500.0,28.8662,28.9199,28.8509,28.9199,492500.0
2011-07-06 10:25:00,37.69,37.73,37.68,37.72,566300.0,28.9199,28.9506,28.9123,28.9429,566300.0
2011-07-06 10:30:00,37.72,37.74,37.71,37.73,470100.0,28.9429,28.9583,28.9353,28.9506,470100.0
2011-07-06 10:35:00,37.72,37.74,37.69,37.73,80700.0,28.9429,28.9583,28.9199,28.9506,80700.0
2011-07-06 10:40:00,37.74,37.75,37.7,37.7,86000.0,28.9583,28.966,28.9276,28.9276,86000.0
2011-07-06 10:45:00,37.7,37.7,37.65,37.69,1123100.0,28.9276,28.9276,28.8892,28.9199,1123100.0
2011-07-06 10:50:00,37.68,37.76,37.67,37.75,301100.0,28.9123,28.9736,28.9046,28.966,301100.0
2011-07-06 10:55:00,37.75,37.77,37.72,37.75,272400.0,28.966,28.9813,28.9429,28.966,272400.0
2011-07-06 11:00:00,37.76,37.78,37.72,37.74,103400.0,28.9736,28.989,28.9429,28.9583,103400.0
2011-07-06 11:05:00,37.74,37.75,37.7,37.71,146300.0,28.9583,28.966,28.9276,28.9353,146300.0
2011-07-06 11:10:00,37.71,37.78,37.71,37.76,498100.0,28.9353,28.989,28.9353,28.9736,498100.0
2011-07-06 11:15:00,37.76,37.79,37.73,37.78,99700.0,28.9736,28.9967,28.9506,28.989,99700.0
2011-07-06 11:20:00,37.78,37.82,37.78,37.8,422600.0,28.989,29.0197,28.989,29.0043,422600.0
2011-07-06 11:25:00,37.8,37.83,37.79,37.83,97300.0,29.0043,29.0274,28.9967,29.0274,97300.0
2011-07-06 11:30:00,37.83,37.84,37.8,37.82,110500.0,29.0274,29.035,29.0043,29.0197,110500.0
2011-07-06 11:35:00,37.82,37.86,37.81,37.84,350300.0,29.0197,29.0504,29.012,29.035,350300.0
2011-07-06 11:40:00,37.84,37.89,37.84,37.86,169800.0,29.035,29.0734,29.035,29.0504,169800.0
2011-07-06 11:45:00,37.86,37.88,37.77,37.87,209200.0,29.0504,29.0657,28.9813,29.058,209200.0
2011-07-06 11:50:00,37.86,37.88,37.86,37.86,52400.0,29.0504,29.0657,29.0504,29.0504,52400.0
2011-07-06 11:55:00,37.86,37.88,37.85,37.87,462400.0,29.0504,29.0657,29.0427,29.058,462400.0
2011-07-06 12:00:00,37.86,37.87,37.84,37.85,67900.0,29.0504,29.058,29.035,29.0427,67900.0
2011-07-06 12:05:00,37.84,37.86,37.83,37.84,125800.0,29.035,29.0504,29.0274,29.035,125800.0
2011-07-06 12:10:00,37.84,37.87,37.84,37.87,80800.0,29.035,29.058,29.035,29.058,80800.0
2011-07-06 12:15:00,37.87,37.89,37.86,37.89,90600.0,29.058,29.0734,29.0504,29.0734,90600.0
2011-07-06 12:20:00,37.89,37.91,37.89,37.89,277300.0,29.0734,29.0887,29.0734,29.0734,277300.0
2011-07-06 12:25:00,37.88,37.91,37.87,37.89,120400.0,29.0657,29.0887,29.058,29.0734,120400.0
2011-07-06 12:30:00,37.9,37.91,37.88,37.9,75200.0,29.0811,29.0887,29.0657,29.0811,75200.0
2011-07-06 12:35:00,37.9,37.95,37.9,37.95,170600.0,29.0811,29.1194,29.0811,29.1194,170600.0
2011-07-06 12:40:00,37.95,37.96,37.93,37.95,207000.0,29.1194,29.1271,29.1041,29.1194,207000.0
2011-07-06 12:45:00,37.95,37.95,37.94,37.95,67800.0,29.1194,29.1194,29.1118,29.1194,67800.0
2011-07-06 12:50:00,37.95,37.95,37.94,37.94,83600.0,29.1194,29.1194,29.1118,29.1118,83600.0
2011-07-06 12:55:00,37.95,38.0,37.94,37.98,123400.0,29.1194,29.1578,29.1118,29.1424,123400.0
2011-07-06 13:00:00,37.99,38.0,37.98,37.99,175900.0,29.1501,29.1578,29.1424,29.1501,175900.0
2011-07-06 13:05:00,37.99,37.99,37.94,37.95,113200.0,29.1501,29.1501,29.1118,29.1194,113200.0
2011-07-06 13:10:00,37.95,37.95,37.92,37.92,129100.0,29.1194,29.1194,29.0964,29.0964,129100.0
2011-07-06 13:15:00,37.92,37.93,37.91,37.91,159800.0,29.0964,29.1041,29.0887,29.0887,159800.0
2011-07-06 13:20:00,37.91,37.93,37.87,37.88,393400.0,29.0887,29.1041,29.058,29.0657,393400.0
2011-07-06 13:25:00,37.88,37.89,37.86,37.88,169300.0,29.0657,29.0734,29.0504,29.0657,169300.0
2011-07-06 13:30:00,37.87,37.89,37.86,37.87,129800.0,29.058,29.0734,29.0504,29.058,129800.0
2011-07-06 13:35:00,37.87,37.89,37.87,37.89,258600.0,29.058,29.0734,29.058,29.0734,258600.0
2011-07-06 13:40:00,37.89,37.92,37.88,37.9,99600.0,29.0734,29.0964,29.0657,29.0811,99600.0
2011-07-06 13:45:00,37.91,37.92,37.88,37.88,275900.0,29.0887,29.0964,29.0657,29.0657,275900.0
2011-07-06 13:50:00,37.89,37.9,37.86,37.86,152200.0,29.0734,29.0811,29.0504,29.0504,152200.0
2011-07-06 13:55:00,37.86,37.92,37.84,37.92,368400.0,29.0504,29.0964,29.035,29.0964,368400.0
2011-07-06 14:00:00,37.91,37.93,37.9,37.91,113900.0,29.0887,29.1041,29.0811,29.0887,113900.0
2011-07-06 14:05:00,37.91,37.92,37.85,37.85,174200.0,29.0887,29.0964,29.0427,29.0427,174200.0
2011-07-06 14:10:00,37.85,37.87,37.84,37.86,108200.0,29.0427,29.058,29.035,29.0504,108200.0
2011-07-06 14:15:00,37.85,37.87,37.84,37.87,36400.0,29.0427,29.058,29.035,29.058,36400.0
2011-07-06 14:20:00,37.86,37.88,37.83,37.85,110300.0,29.0504,29.0657,29.0274,29.0427,110300.0
2011-07-06 14:25:00,37.86,37.89,37.86,37.89,63900.0,29.0504,29.0734,29.0504,29.0734,63900.0
2011-07-06 14:30:00,37.89,37.89,37.87,37.89,73200.0,29.0734,29.0734,29.058,29.0734,73200.0
2011-07-06 14:35:00,37.88,37.93,37.88,37.92,37400.0,29.0657,29.1041,29.0657,29.0964,37400.0
2011-07-06 14:40:00,37.93,37.94,37.91,37.93,117000.0,29.1041,29.1118,29.0887,29.1041,117000.0
2011-07-06 14:45:00,37.93,37.97,37.93,37.95,108400.0,29.1041,29.1348,29.1041,29.1194,108400.0
2011-07-06 14:50:00,37.95,37.95,37.93,37.94,59000.0,29.1194,29.1194,29.1041,29.1118,59000.0
2011-07-06 14:55:00,37.94,37.95,37.9,37.9,105800.0,29.1118,29.1194,29.0811,29.0811,105800.0
2011-07-06 15:00:00,37.9,37.91,37.87,37.87,159500.0,29.0811,29.0887,29.058,29.058,159500.0
2011-07-06 15:05:00,37.87,37.91,37.84,37.91,184000.0,29.058,29.0887,29.035,29.0887,184000.0
2011-07-06 15:10:00,37.91,37.91,37.86,37.87,49400.0,29.0887,29.0887,29.0504,29.058,49400.0
2011-07-06 15:15:00,37.86,37.89,37.84,37.88,483300.0,29.0504,29.0734,29.035,29.0657,483300.0
2011-07-06 15:20:00,37.88,37.92,37.87,37.92,60500.0,29.0657,29.0964,29.058,29.0964,60500.0
2011-07-06 15:25:00,37.91,37.91,37.88,37.9,62000.0,29.0887,29.0887,29.0657,29.0811,62000.0
2011-07-06 15:30:00,37.9,37.91,37.87,37.89,73400.0,29.0811,29.0887,29.058,29.0734,73400.0
2011-07-06 15:35:00,37.89,37.89,37.85,37.87,186600.0,29.0734,29.0734,29.0427,29.058,186600.0
2011-07-06 15:40:00,37.86,37.89,37.86,37.89,121300.0,29.0504,29.0734,29.0504,29.0734,121300.0
2011-07-06 15:45:00,37.89,37.91,37.86,37.86,367500.0,29.0734,29.0887,29.0504,29.0504,367500.0
2011-07-06 15:50:00,37.86,37.92,37.86,37.88,1169400.0,29.0504,29.0964,29.0504,29.0657,1169400.0
2011-07-06 15:55:00,37.89,37.9,37.87,37.89,538800.0,29.0734,29.0811,29.058,29.0734,538800.0
2011-07-07 09:30:00,38.31,38.31,38.23,38.23,257900.0,29.3957,29.3957,29.3343,29.3343,257900.0
2011-07-07 09:35:00,38.23,38.24,38.17,38.19,570200.0,29.3343,29.342,29.2882,29.3036,570200.0
2011-07-07 09:40:00,38.19,38.21,38.17,38.19,637400.0,29.3036,29.3189,29.2882,29.3036,637400.0
2011-07-07 09:45:00,38.18,38.19,38.11,38.13,519400.0,29.2959,29.3036,29.2422,29.2575,519400.0
2011-07-07 09:50:00,38.13,38.24,38.12,38.21,510300.0,29.2575,29.342,29.2499,29.3189,510300.0
2011-07-07 09:55:00,38.21,38.23,38.19,38.22,315000.0,29.3189,29.3343,29.3036,29.3266,315000.0
2011-07-07 10:00:00,38.21,38.24,38.19,38.19,499000.0,29.3189,29.342,29.3036,29.3036,499000.0
2011-07-07 10:05:00,38.2,38.21,38.14,38.15,105900.0,29.3113,29.3189,29.2652,29.2729,105900.0
2011-07-07 10:10:00,38.15,38.16,38.13,38.14,137300.0,29.2729,29.2806,29.2575,29.2652,137300.0
2011-07-07 10:15:00,38.15,38.17,38.14,38.14,89500.0,29.2729,29.2882,29.2652,29.2652,89500.0
2011-07-07 10:20:00,38.15,38.16,38.12,38.16,51600.0,29.2729,29.2806,29.2499,29.2806,51600.0
2011-07-07 10:25:00,38.16,38.19,38.14,38.17,121600.0,29.2806,29.3036,29.2652,29.2882,121600.0
2011-07-07 10:30:00,38.18,38.22,38.17,38.21,146000.0,29.2959,29.3266,29.2882,29.3189,146000.0
2011-07-07 10:35:00,38.21,38.23,38.21,38.22,135100.0,29.3189,29.3343,29.3189,29.3266,135100.0
2011-07-07 10:40:00,38.22,38.23,38.19,38.2,131400.0,29.3266,29.3343,29.3036,29.3113,131400.0
2011-07-07 10:45:00,38.19,38.21,38.16,38.19,48400.0,29.3036,29.3189,29.2806,29.3036,48400.0
2011-07-07 10:50:00,38.19,38.2,38.18,38.18,165000.0,29.3036,29.3113,29.2959,29.2959,165000.0
2011-07-07 10:55:00,38.18,38.2,38.17,38.2,22900.0,29.2959,29.3113,29.2882,29.3113,22900.0
2011-07-07 11:00:00,38.2,38.2,38.17,38.2,61500.0,29.3113,29.3113,29.2882,29.3113,61500.0
2011-07-07 11:05:00,38.2,38.22,38.18,38.22,242600.0,29.3113,29.3266,29.2959,29.3266,242600.0
2011-07-07 11:10:00,38.22,38.22,38.19,38.19,39800.0,29.3266,29.3266,29.3036,29.3036,39800.0
2011-07-07 11:15:00,38.18,38.19,38.17,38.19,443600.0,29.2959,29.3036,29.2882,29.3036,443600.0
2011-07-07 11:20:00,38.19,38.2,38.18,38.2,77000.0,29.3036,29.3113,29.2959,29.3113,77000.0
2011-07-07 11:25:00,38.2,38.21,38.19,38.2,43800.0,29.3113,29.3189,29.3036,29.3113,43800.0
2011-07-07 11:30:00,38.19,38.21,38.18,38.21,755700.0,29.3036,29.3189,29.2959,29.3189,755700.0
2011-07-07 11:35:00,38.2,38.23,38.2,38.23,536500.0,29.3113,29.3343,29.3113,29.3343,536500.0
2011-07-07 11:40:00,38.23,38.23,38.22,38.23,226000.0,29.3343,29.3343,29.3266,29.3343,226000.0
2011-07-07 11:45:00,38.23,38.24,38.22,38.23,137800.0,29.3343,29.342,29.3266,29.3343,137800.0
2011-07-07 11:50:00,38.23,38.24,38.22,38.23,55800.0,29.3343,29.342,29.3266,29.3343,55800.0
2011-07-07 11:55:00,38.23,38.23,38.21,38.21,33800.0,29.3343,29.3343,29.3189,29.3189,33800.0
2011-07-07 12:00:00,38.21,38.23,38.2,38.22,880900.0,29.3189,29.3343,29.3113,29.3266,880900.0
2011-07-07 12:05:00,38.22,38.24,38.22,38.23,104800.0,29.3266,29.342,29.3266,29.3343,104800.0
2011-07-07 12:10:00,38.24,38.26,38.24,38.26,135000.0,29.342,29.3573,29.342,29.3573,135000.0
2011-07-07 12:15:00,38.26,38.26,38.25,38.26,150200.0,29.3573,29.3573,29.3496,29.3573,150200.0
2011-07-07 12:20:00,38.26,38.28,38.26,38.27,87000.0,29.3573,29.3726,29.3573,29.365,87000.0
2011-07-07 12:25:00,38.27,38.28,38.27,38.27,180800.0,29.365,29.3726,29.365,29.365,180800.0
2011-07-07 12:30:00,38.27,38.28,38.26,38.27,357200.0,29.365,29.3726,29.3573,29.365,357200.0
2011-07-07 12:35:00,38.27,38.27,38.26,38.27,50600.0,29.365,29.365,29.3573,29.365,50600.0
2011-07-07 12:40:00,38.27,38.29,38.27,38.29,117600.0,29.365,29.3803,29.365,29.3803,117600.0
2011-07-07 12:45:00,38.29,38.3,38.28,38.28,230300.0,29.3803,29.388,29.3726,29.3726,230300.0
2011-07-07 12:50:00,38.29,38.3,38.27,38.28,128200.0,29.3803,29.388,29.365,29.3726,128200.0
2011-07-07 12:55:00,38.28,38.28,38.26,38.27,69600.0,29.3726,29.3726,29.3573,29.365,69600.0
2011-07-07 13:00:00,38.27,38.27,38.25,38.27,80000.0,29.365,29.365,29.3496,29.365,80000.0
2011-07-07 13:05:00,38.27,38.31,38.27,38.3,402500.0,29.365,29.3957,29.365,29.388,402500.0
2011-07-07 13:10:00,38.3,38.3,38.29,38.29,207300.0,29.388,29.388,29.3803,29.3803,207300.0
2011-07-07 13:15:00,38.29,38.31,38.28,38.31,332500.0,29.3803,29.3957,29.3726,29.3957,332500.0
2011-07-07 13:20:00,38.31,38.33,38.3,38.33,233800.0,29.3957,29.411,29.388,29.411,233800.0
2011-07-07 13:25:00,38.33,38.34,38.32,38.33,369000.0,29.411,29.4187,29.4033,29.411,369000.0
2011-07-07 13:30:00,38.33,38.34,38.32,38.33,257200.0,29.411,29.4187,29.4033,29.411,257200.0
2011-07-07 13:35:00,38.33,38.33,38.32,38.33,190400.0,29.411,29.411,29.4033,29.411,190400.0
2011-07-07 13:40:00,38.33,38.34,38.32,38.34,92700.0,29.411,29.4187,29.4033,29.4187,92700.0
2011-07-07 13:45:00,38.34,38.34,38.32,38.33,203900.0,29.4187,29.4187,29.4033,29.411,203900.0
2011-07-07 13:50:00,38.33,38.34,38.32,38.34,254600.0,29.411,29.4187,29.4033,29.4187,254600.0
2011-07-07 13:55:00,38.34,38.34,38.3,38.32,753100.0,29.4187,29.4187,29.388,29.4033,753100.0
2011-07-07 14:00:00,38.32,38.34,38.32,38.33,411000.0,29.4033,29.4187,29.4033,29.411,411000.0
2011-07-07 14:05:00,38.33,38.34,38.32,38.33,102700.0,29.411,29.4187,29.4033,29.411,102700.0
2011-07-07 14:10:00,38.34,38.35,38.33,38.34,92900.0,29.4187,29.4264,29.411,29.4187,92900.0
2011-07-07 14:15:00,38.34,38.37,38.34,38.36,228500.0,29.4187,29.4417,29.4187,29.434,228500.0
2011-07-07 14:20:00,38.37,38.41,38.36,38.4,829900.0,29.4417,29.4724,29.434,29.4647,829900.0
2011-07-07 14:25:00,38.4,38.43,38.4,38.42,283100.0,29.4647,29.4877,29.4647,29.4801,283100.0
2011-07-07 14:30:00,38.42,38.43,38.41,38.42,97000.0,29.4801,29.4877,29.4724,29.4801,97000.0
2011-07-07 14:35:00,38.41,38.42,38.39,38.4,160300.0,29.4724,29.4801,29.457,29.4647,160300.0
2011-07-07 14:40:00,38.4,38.41,38.38,38.4,93200.0,29.4647,29.4724,29.4494,29.4647,93200.0
2011-07-07 14:45:00,38.4,38.41,38.39,38.41,306500.0,29.4647,29.4724,29.457,29.4724,306500.0
2011-07-07 14:50:00,38.41,38.41,38.39,38.41,372100.0,29.4724,29.4724,29.457,29.4724,372100.0
2011-07-07 14:55:00,38.42,38.42,38.38,38.4,64100.0,29.4801,29.4801,29.4494,29.4647,64100.0
2011-07-07 15:00:00,38.39,38.39,38.37,38.38,140000.0,29.457,29.457,29.4417,29.4494,140000.0
2011-07-07 15:05:00,38.38,38.4,38.38,38.39,247400.0,29.4494,29.4647,29.4494,29.457,247400.0
2011-07-07 15:10:00,38.39,38.4,38.38,38.4,418300.0,29.457,29.4647,29.4494,29.4647,418300.0
2011-07-07 15:15:00,38.4,38.41,38.39,38.4,104700.0,29.4647,29.4724,29.457,29.4647,104700.0
2011-07-07 15:20:00,38.39,38.41,38.39,38.39,190700.0,29.457,29.4724,29.457,29.457,190700.0
2011-07-07 15:25:00,38.39,38.4,38.36,38.37,129400.0,29.457,29.4647,29.434,29.4417,129400.0
2011-07-07 15:30:00,38.37,38.37,38.34,38.36,507200.0,29.4417,29.4417,29.4187,29.434,507200.0
2011-07-07 15:35:00,38.35,38.38,38.34,38.34,515400.0,29.4264,29.4494,29.4187,29.4187,515400.0
2011-07-07 15:40:00,38.34,38.35,38.32,38.34,468800.0,29.4187,29.4264,29.4033,29.4187,468800.0
2011-07-07 15:45:00,38.33,38.34,38.28,38.29,773700.0,29.411,29.4187,29.3726,29.3803,773700.0
2011-07-07 15:50:00,38.29,38.31,38.28,38.31,527900.0,29.3803,29.3957,29.3726,29.3957,527900.0
2011-07-07 15:55:00,38.31,38.31,38.27,38.28,1118100.0,29.3957,29.3957,29.365,29.3726,1118100.0
2011-07-08 09:30:00,37.79,37.8,37.71,37.74,448500.0,28.9967,29.0043,28.9353,28.9583,448500.0
2011-07-08 09:35:00,37.74,37.74,37.7,37.73,475300.0,28.9583,28.9583,28.9276,28.9506,475300.0
2011-07-08 09:40:00,37.73,37.8,37.71,37.79,342100.0,28.9506,29.0043,28.9353,28.9967,342100.0
2011-07-08 09:45:00,37.8,37.81,37.71,37.71,453400.0,29.0043,29.012,28.9353,28.9353,453400.0
2011-07-08 09:50:00,37.71,37.84,37.71,37.82,89400.0,28.9353,29.035,28.9353,29.0197,89400.0
2011-07-08 09:55:00,37.83,37.84,37.8,37.8,293300.0,29.0274,29.035,29.0043,29.0043,293300.0
2011-07-08 10:00:00,37.79,37.79,37.73,37.74,136300.0,28.9967,28.9967,28.9506,28.9583,136300.0
2011-07-08 10:05:00,37.74,37.79,37.73,37.76,57900.0,28.9583,28.9967,28.9506,28.9736,57900.0
2011-07-08 10:10:00,37.75,37.75,37.68,37.71,440900.0,28.966,28.966,28.9123,28.9353,440900.0
2011-07-08 10:15:00,37.71,37.73,37.64,37.65,254000.0,28.9353,28.9506,28.8816,28.8892,254000.0
2011-07-08 10:20:00,37.64,37.67,37.62,37.66,41400.0,28.8816,28.9046,28.8662,28.8969,41400.0
2011-07-08 10:25:00,37.66,37.73,37.63,37.72,90800.0,28.8969,28.9506,28.8739,28.9429,90800.0
2011-07-08 10:30:00,37.72,37.72,37.63,37.67,110700.0,28.9429,28.9429,28.8739,28.9046,110700.0
2011-07-08 10:35:00,37.66,37.72,37.66,37.7,110300.0,28.8969,28.9429,28.8969,28.9276,110300.0
2011-07-08 10:40:00,37.69,37.73,37.67,37.67,162100.0,28.9199,28.9506,28.9046,28.9046,162100.0
2011-07-08 10:45:00,37.67,37.72,37.67,37.68,121400.0,28.9046,28.9429,28.9046,28.9123,121400.0
2011-07-08 10:50:00,37.68,37.68,37.65,37.68,242600.0,28.9123,28.9123,28.8892,28.9123,242600.0
2011-07-08 10:55:00,37.69,37.72,37.67,37.7,49900.0,28.9199,28.9429,28.9046,28.9276,49900.0
2011-07-08 11:00:00,37.7,37.7,37.62,37.62,273200.0,28.9276,28.9276,28.8662,28.8662,273200.0
2011-07-08 11:05:00,37.62,37.64,37.6,37.63,115300.0,28.8662,28.8816,28.8509,28.8739,115300.0
2011-07-08 11:10:00,37.63,37.63,37.57,37.6,134600.0,28.8739,28.8739,28.8279,28.8509,134600.0
2011-07-08 11:15:00,37.6,37.62,37.57,37.61,378800.0,28.8509,28.8662,28.8279,28.8585,378800.0
2011-07-08 11:20:00,37.62,37.64,37.61,37.63,88700.0,28.8662,28.8816,28.8585,28.8739,88700.0
2011-07-08 11:25:00,37.64,37.66,37.61,37.61,553000.0,28.8816,28.8969,28.8585,28.8585,553000.0
2011-07-08 11:30:00,37.62,37.62,37.57,37.6,533400.0,28.8662,28.8662,28.8279,28.8509,533400.0
2011-07-08 11:35:00,37.6,37.69,37.6,37.69,439600.0,28.8509,28.9199,28.8509,28.9199,439600.0
2011-07-08 11:40:00,37.69,37.69,37.66,37.68,362800.0,28.9199,28.9199,28.8969,28.9123,362800.0
2011-07-08 11:45:00,37.69,37.72,37.68,37.69,216400.0,28.9199,28.9429,28.9123,28.9199,216400.0
2011-07-08 11:50:00,37.69,37.7,37.67,37.68,246400.0,28.9199,28.9276,28.9046,28.9123,246400.0
2011-07-08 11:55:00,37.68,37.7,37.66,37.68,814400.0,28.9123,28.9276,28.8969,28.9123,814400.0
2011-07-08 12:00:00,37.68,37.69,37.67,37.68,208500.0,28.9123,28.9199,28.9046,28.9123,208500.0
2011-07-08 12:05:00,37.68,37.68,37.65,37.66,468000.0,28.9123,28.9123,28.8892,28.8969,468000.0
2011-07-08 12:10:00,37.66,37.66,37.63,37.63,49900.0,28.8969,28.8969,28.8739,28.8739,49900.0
2011-07-08 12:15:00,37.64,37.64,37.62,37.63,142600.0,28.8816,28.8816,28.8662,28.8739,142600.0
2011-07-08 12:20:00,37.62,37.64,37.61,37.62,155700.0,28.8662,28.8816,28.8585,28.8662,155700.0
2011-07-08 12:25:00,37.63,37.63,37.61,37.63,121100.0,28.8739,28.8739,28.8585,28.8739,121100.0
2011-07-08 12:30:00,37.63,37.66,37.62,37.66,39900.0,28.8739,28.8969,28.8662,28.8969,39900.0
2011-07-08 12:35:00,37.66,37.68,37.64,37.68,35000.0,28.8969,28.9123,28.8816,28.9123,35000.0
2011-07-08 12:40:00,37.69,37.71,37.68,37.69,27200.0,28.9199,28.9353,28.9123,28.9199,27200.0
2011-07-08 12:45:00,37.69,37.72,37.68,37.71,598400.0,28.9199,28.9429,28.9123,28.9353,598400.0
2011-07-08 12:50:00,37.7,37.71,37.66,37.66,400000.0,28.9276,28.9353,28.8969,28.8969,400000.0
2011-07-08 12:55:00,37.67,37.69,37.66,37.68,76500.0,28.9046,28.9199,28.8969,28.9123,76500.0
2011-07-08 13:00:00,37.68,37.68,37.64,37.66,83000.0,28.9123,28.9123,28.8816,28.8969,83000.0
2011-07-08 13:05:00,37.65,37.68,37.65,37.68,44100.0,28.8892,28.9123,28.8892,28.9123,44100.0
2011-07-08 13:10:00,37.68,37.68,37.63,37.64,391900.0,28.9123,28.9123,28.8739,28.8816,391900.0
2011-07-08 13:15:00,37.64,37.65,37.63,37.65,107600.0,28.8816,28.8892,28.8739,28.8892,107600.0
2011-07-08 13:20:00,37.65,37.66,37.63,37.65,109000.0,28.8892,28.8969,28.8739,28.8892,109000.0
2011-07-08 13:25:00,37.64,37.72,37.64,37.71,264400.0,28.8816,28.9429,28.8816,28.9353,264400.0
2011-07-08 13:30:00,37.72,37.77,37.72,37.76,282300.0,28.9429,28.9813,28.9429,28.9736,282300.0
2011-07-08 13:35:00,37.76,37.79,37.75,37.77,592600.0,28.9736,28.9967,28.966,28.9813,592600.0
2011-07-08 13:40:00,37.78,37.79,37.75,37.75,130500.0,28.989,28.9967,28.966,28.966,130500.0
2011-07-08 13:45:00,37.76,37.76,37.69,37.69,160800.0,28.9736,28.9736,28.9199,28.9199,160800.0
2011-07-08 13:50:00,37.71,37.73,37.69,37.73,91600.0,28.9353,28.9506,28.9199,28.9506,91600.0
2011-07-08 13:55:00,37.73,37.74,37.7,37.7,385200.0,28.9506,28.9583,28.9276,28.9276,385200.0
2011-07-08 14:00:00,37.7,37.73,37.7,37.7,54100.0,28.9276,28.9506,28.9276,28.9276,54100.0
2011-07-08 14:05:00,37.7,37.75,37.69,37.75,66200.0,28.9276,28.966,28.9199,28.966,66200.0
2011-07-08 14:10:00,37.75,37.75,37.71,37.72,71100.0,28.966,28.966,28.9353,28.9429,71100.0
2011-07-08 14:15:00,37.73,37.73,37.66,37.68,467100.0,28.9506,28.9506,28.8969,28.9123,467100.0
2011-07-08 14:20:00,37.68,37.68,37.65,37.66,99400.0,28.9123,28.9123,28.8892,28.8969,99400.0
2011-07-08 14:25:00,37.67,37.69,37.66,37.68,81200.0,28.9046,28.9199,28.8969,28.9123,81200.0
2011-07-08 14:30:00,37.69,37.73,37.68,37.72,455700.0,28.9199,28.9506,28.9123,28.9429,455700.0
2011-07-08 14:35:00,37.71,37.72,37.68,37.7,83900.0,28.9353,28.9429,28.9123,28.9276,83900.0
2011-07-08 14:40:00,37.7,37.72,37.67,37.67,113200.0,28.9276,28.9429,28.9046,28.9046,113200.0
2011-07-08 14:45:00,37.68,37.72,37.68,37.71,125300.0,28.9123,28.9429,28.9123,28.9353,125300.0
2011-07-08 14:50:00,37.71,37.73,37.7,37.71,44400.0,28.9353,28.9506,28.9276,28.9353,44400.0
2011-07-08 14:55:00,37.71,37.72,37.7,37.7,15800.0,28.9353,28.9429,28.9276,28.9276,15800.0
2011-07-08 15:00:00,37.7,37.77,37.7,37.76,826400.0,28.9276,28.9813,28.9276,28.9736,826400.0
2011-07-08 15:05:00,37.76,37.77,37.75,37.75,470100.0,28.9736,28.9813,28.966,28.966,470100.0
2011-07-08 15:10:00,37.75,37.76,37.72,37.74,136600.0,28.966,28.9736,28.9429,28.9583,136600.0
2011-07-08 15:15:00,37.75,37.75,37.71,37.72,182900.0,28.966,28.966,28.9353,28.9429,182900.0
2011-07-08 15:20:00,37.72,37.72,37.69,37.7,772300.0,28.9429,28.9429,28.9199,28.9276,772300.0
2011-07-08 15:25:00,37.7,37.73,37.69,37.72,155800.0,28.9276,28.9506,28.9199,28.9429,155800.0
2011-07-08 15:30:00,37.72,37.79,37.71,37.76,209000.0,28.9429,28.9967,28.9353,28.9736,209000.0
2011-07-08 15:35:00,37.76,37.82,37.76,37.79,752300.0,28.9736,29.0197,28.9736,28.9967,752300.0
2011-07-08 15:40:00,37.78,37.8,37.77,37.79,166600.0,28.989,29.0043,28.9813,28.9967,166600.0
2011-07-08 15:45:00,37.79,37.81,37.77,37.79,434700.0,28.9967,29.012,28.9813,28.9967,434700.0
2011-07-08 15:50:00,37.8,37.82,37.79,37.82,708200.0,29.0043,29.0197,28.9967,29.0197,708200.0
2011-07-08 15:55:00,37.82,37.83,37.81,37.82,1261200.0,29.0197,29.0274,29.012,29.0197,1261200.0
2011-07-11 09:30:00,37.38,37.45,37.31,37.42,316900.0,28.6821,28.7358,28.6284,28.7128,316900.0
2011-07-11 09:35:00,37.42,37.43,37.38,37.41,525800.0,28.7128,28.7204,28.6821,28.7051,525800.0
2011-07-11 09:40:00,37.41,37.42,37.35,37.37,936100.0,28.7051,28.7128,28.659,28.6744,936100.0
2011-07-11 09:45:00,37.37,37.38,37.3,37.38,176100.0,28.6744,28.6821,28.6207,28.6821,176100.0
2011-07-11 09:50:00,37.38,37.44,37.36,37.42,405700.0,28.6821,28.7281,28.6667,28.7128,405700.0
2011-07-11 09:55:00,37.43,37.46,37.39,37.39,228700.0,28.7204,28.7434,28.6897,28.6897,228700.0
2011-07-11 10:00:00,37.39,37.39,37.34,37.36,245600.0,28.6897,28.6897,28.6514,28.6667,245600.0
2011-07-11 10:05:00,37.36,37.37,37.27,37.28,482500.0,28.6667,28.6744,28.5977,28.6053,482500.0
2011-07-11 10:10:00,37.28,37.3,37.24,37.3,101000.0,28.6053,28.6207,28.5746,28.6207,101000.0
2011-07-11 10:15:00,37.31,37.31,37.22,37.23,343000.0,28.6284,28.6284,28.5593,28.567,343000.0
2011-07-11 10:20:00,37.23,37.24,37.19,37.23,213300.0,28.567,28.5746,28.5363,28.567,213300.0
2011-07-11 10:25:00,37.23,37.23,37.16,37.19,132900.0,28.567,28.567,28.5133,28.5363,132900.0
2011-07-11 10:30:00,37.18,37.19,37.15,37.15,51200.0,28.5286,28.5363,28.5056,28.5056,51200.0
2011-07-11 10:35:00,37.15,37.16,37.12,37.13,157800.0,28.5056,28.5133,28.4826,28.4902,157800.0
2011-07-11 10:40:00,37.12,37.13,37.1,37.12,99400.0,28.4826,28.4902,28.4672,28.4826,99400.0
2011-07-11 10:45:00,37.11,37.15,37.1,37.13,394000.0,28.4749,28.5056,28.4672,28.4902,394000.0
2011-07-11 10:50:00,37.13,37.14,37.08,37.09,728700.0,28.4902,28.4979,28.4519,28.4595,728700.0
2011-07-11 10:55:00,37.09,37.1,37.02,37.02,695500.0,28.4595,28.4672,28.4058,28.4058,695500.0
2011-07-11 11:00:00,37.03,37.04,36.98,36.99,397800.0,28.4135,28.4212,28.3751,28.3828,397800.0
2011-07-11 11:05:00,36.99,37.09,36.99,37.09,831800.0,28.3828,28.4595,28.3828,28.4595,831800.0
2011-07-11 11:10:00,37.09,37.1,37.08,37.1,76700.0,28.4595,28.4672,28.4519,28.4672,76700.0
2011-07-11 11:15:00,37.11,37.15,37.1,37.15,289700.0,28.4749,28.5056,28.4672,28.5056,289700.0
2011-07-11 11:20:00,37.15,37.2,37.14,37.15,371700.0,28.5056,28.5439,28.4979,28.5056,371700.0
2011-07-11 11:25:00,37.16,37.19,37.15,37.18,61400.0,28.5133,28.5363,28.5056,28.5286,61400.0
2011-07-11 11:30:00,37.19,37.2,37.16,37.2,84300.0,28.5363,28.5439,28.5133,28.5439,84300.0
2011-07-11 11:35:00,37.2,37.2,37.15,37.15,29100.0,28.5439,28.5439,28.5056,28.5056,29100.0
2011-07-11 11:40:00,37.15,37.18,37.14,37.17,91900.0,28.5056,28.5286,28.4979,28.5209,91900.0
2011-07-11 11:45:00,37.17,37.18,37.16,37.17,78500.0,28.5209,28.5286,28.5133,28.5209,78500.0
2011-07-11 11:50:00,37.17,37.23,37.17,37.21,193900.0,28.5209,28.567,28.5209,28.5516,193900.0
2011-07-11 11:55:00,37.21,37.21,37.16,37.17,101900.0,28.5516,28.5516,28.5133,28.5209,101900.0
2011-07-11 12:00:00,37.16,37.16,37.14,37.15,34800.0,28.5133,28.5133,28.4979,28.5056,34800.0
2011-07-11 12:05:00,37.15,37.17,37.15,37.16,15100.0,28.5056,28.5209,28.5056,28.5133,15100.0
2011-07-11 12:10:00,37.16,37.17,37.14,37.14,19100.0,28.5133,28.5209,28.4979,28.4979,19100.0
2011-07-11 12:15:00,37.15,37.2,37.14,37.19,12200.0,28.5056,28.5439,28.4979,28.5363,12200.0
2011-07-11 12:20:00,37.19,37.23,37.19,37.19,334300.0,28.5363,28.567,28.5363,28.5363,334300.0
2011-07-11 12:25:00,37.2,37.22,37.19,37.2,21900.0,28.5439,28.5593,28.5363,28.5439,21900.0
2011-07-11 12:30:00,37.2,37.21,37.16,37.16,118100.0,28.5439,28.5516,28.5133,28.5133,118100.0
2011-07-11 12:35:00,37.16,37.16,37.13,37.15,33300.0,28.5133,28.5133,28.4902,28.5056,33300.0
2011-07-11 12:40:00,37.15,37.17,37.15,37.17,21400.0,28.5056,28.5209,28.5056,28.5209,21400.0
2011-07-11 12:45:00,37.16,37.16,37.09,37.09,535100.0,28.5133,28.5133,28.4595,28.4595,535100.0
2011-07-11 12:50:00,37.09,37.13,37.09,37.12,136800.0,28.4595,28.4902,28.4595,28.4826,136800.0
2011-07-11 12:55:00,37.12,37.13,37.12,37.12,10500.0,28.4826,28.4902,28.4826,28.4826,10500.0
2011-07-11 13:00:00,37.12,37.14,37.12,37.13,20400.0,28.4826,28.4979,28.4826,28.4902,20400.0
2011-07-11 13:05:00,37.13,37.14,37.1,37.12,46500.0,28.4902,28.4979,28.4672,28.4826,46500.0
2011-07-11 13:10:00,37.11,37.11,37.09,37.1,47500.0,28.4749,28.4749,28.4595,28.4672,47500.0
2011-07-11 13:15:00,37.1,37.1,37.02,37.03,232800.0,28.4672,28.4672,28.4058,28.4135,232800.0
2011-07-11 13:20:00,37.03,37.08,37.02,37.08,333300.0,28.4135,28.4519,28.4058,28.4519,333300.0
2011-07-11 13:25:00,37.08,37.08,37.05,37.07,128300.0,28.4519,28.4519,28.4289,28.4442,128300.0
2011-07-11 13:30:00,37.07,37.1,37.07,37.09,161200.0,28.4442,28.4672,28.4442,28.4595,161200.0
2011-07-11 13:35:00,37.08,37.08,37.05,37.08,144600.0,28.4519,28.4519,28.4289,28.4519,144600.0
2011-07-11 13:40:00,37.08,37.08,37.03,37.06,127100.0,28.4519,28.4519,28.4135,28.4365,127100.0
2011-07-11 13:45:00,37.06,37.1,37.05,37.09,60000.0,28.4365,28.4672,28.4289,28.4595,60000.0
2011-07-11 13:50:00,37.1,37.11,37.09,37.11,45100.0,28.4672,28.4749,28.4595,28.4749,45100.0
2011-07-11 13:55:00,37.11,37.16,37.11,37.15,304600.0,28.4749,28.5133,28.4749,28.5056,304600.0
2011-07-11 14:00:00,37.15,37.16,37.13,37.14,78700.0,28.5056,28.5133,28.4902,28.4979,78700.0
2011-07-11 14:05:00,37.14,37.14,37.11,37.12,23200.0,28.4979,28.4979,28.4749,28.4826,23200.0
2011-07-11 14:10:00,37.12,37.14,37.1,37.11,32500.0,28.4826,28.4979,28.4672,28.4749,32500.0
2011-07-11 14:15:00,37.1,37.1,37.04,37.04,338100.0,28.4672,28.4672,28.4212,28.4212,338100.0
2011-07-11 14:20:00,37.04,37.07,37.03,37.03,55900.0,28.4212,28.4442,28.4135,28.4135,55900.0
2011-07-11 14:25:00,37.03,37.05,37.03,37.04,137400.0,28.4135,28.4289,28.4135,28.4212,137400.0
2011-07-11 14:30:00,37.04,37.04,36.98,37.0,359300.0,28.4212,28.4212,28.3751,28.3905,359300.0
2011-07-11 14:35:00,37.01,37.08,37.01,37.08,41900.0,28.3982,28.4519,28.3982,28.4519,41900.0
2011-07-11 14:40:00,37.08,37.09,37.06,37.08,300300.0,28.4519,28.4595,28.4365,28.4519,300300.0
2011-07-11 14:45:00,37.08,37.08,37.04,37.04,61500.0,28.4519,28.4519,28.4212,28.4212,61500.0
2011-07-11 14:50:00,37.03,37.06,37.01,37.05,139800.0,28.4135,28.4365,28.3982,28.4289,139800.0
2011-07-11 14:55:00,37.04,37.05,37.04,37.05,75300.0,28.4212,28.4289,28.4212,28.4289,75300.0
2011-07-11 15:00:00,37.05,37.07,37.04,37.05,107300.0,28.4289,28.4442,28.4212,28.4289,107300.0
2011-07-11 15:05:00,37.05,37.06,36.98,36.99,129900.0,28.4289,28.4365,28.3751,28.3828,129900.0
2011-07-11 15:10:00,37.0,37.03,36.99,37.02,139900.0,28.3905,28.4135,28.3828,28.4058,139900.0
2011-07-11 15:15:00,37.02,37.04,37.01,37.01,104000.0,28.4058,28.4212,28.3982,28.3982,104000.0
2011-07-11 15:20:00,37.02,37.06,37.01,37.03,487600.0,28.4058,28.4365,28.3982,28.4135,487600.0
2011-07-11 15:25:00,37.02,37.1,37.0,37.1,486400.0,28.4058,28.4672,28.3905,28.4672,486400.0
2011-07-11 15:30:00,37.09,37.12,37.09,37.1,493700.0,28.4595,28.4826,28.4595,28.4672,493700.0
2011-07-11 15:35:00,37.1,37.12,37.06,37.08,348500.0,28.4672,28.4826,28.4365,28.4519,348500.0
2011-07-11 15:40:00,37.08,37.13,37.08,37.12,392400.0,28.4519,28.4902,28.4519,28.4826,392400.0
2011-07-11 15:45:00,37.12,37.12,37.05,37.07,730000.0,28.4826,28.4826,28.4289,28.4442,730000.0
2011-07-11 15:50:00,37.07,37.08,37.04,37.07,555800.0,28.4442,28.4519,28.4212,28.4442,555800.0
2011-07-11 15:55:00,37.07,37.13,37.07,37.13,1783900.0,28.4442,28.4902,28.4442,28.4902,1783900.0
2011-07-12 09:30:00,37.03,37.11,36.97,37.06,419100.0,28.4135,28.4749,28.3675,28.4365,419100.0
2011-07-12 09:35:00,37.05,37.09,36.96,37.07,1307000.0,28.4289,28.4595,28.3598,28.4442,1307000.0
2011-07-12 09:40:00,37.06,37.12,37.05,37.09,404300.0,28.4365,28.4826,28.4289,28.4595,404300.0
2011-07-12 09:45:00,37.1,37.11,36.98,37.0,753400.0,28.4672,28.4749,28.3751,28.3905,753400.0
2011-07-12 09:50:00,37.0,37.04,36.87,36.87,763600.0,28.3905,28.4212,28.2907,28.2907,763600.0
2011-07-12 09:55:00,36.87,37.01,36.87,37.0,537300.0,28.2907,28.3982,28.2907,28.3905,537300.0
2011-07-12 10:00:00,37.0,37.1,36.97,37.1,1352000.0,28.3905,28.4672,28.3675,28.4672,1352000.0
2011-07-12 10:05:00,37.1,37.11,37.04,37.07,170800.0,28.4672,28.4749,28.4212,28.4442,170800.0
2011-07-12 10:10:00,37.07,37.07,36.97,36.97,228200.0,28.4442,28.4442,28.3675,28.3675,228200.0
2011-07-12 10:15:00,36.98,37.06,36.98,37.04,867700.0,28.3751,28.4365,28.3751,28.4212,867700.0
2011-07-12 10:20:00,37.04,37.07,36.96,36.96,252900.0,28.4212,28.4442,28.3598,28.3598,252900.0
2011-07-12 10:25:00,36.96,37.0,36.93,37.0,328900.0,28.3598,28.3905,28.3368,28.3905,328900.0
2011-07-12 10:30:00,37.0,37.01,36.94,37.01,78900.0,28.3905,28.3982,28.3444,28.3982,78900.0
2011-07-12 10:35:00,37.01,37.04,37.0,37.0,260900.0,28.3982,28.4212,28.3905,28.3905,260900.0
2011-07-12 10:40:00,36.99,37.03,36.96,36.98,107000.0,28.3828,28.4135,28.3598,28.3751,107000.0
2011-07-12 10:45:00,36.97,37.0,36.93,36.94,359200.0,28.3675,28.3905,28.3368,28.3444,359200.0
2011-07-12 10:50:00,36.93,36.93,36.87,36.91,483100.0,28.3368,28.3368,28.2907,28.3214,483100.0
2011-07-12 10:55:00,36.91,36.91,36.86,36.88,3250000.0,28.3214,28.3214,28.2831,28.2984,3250000.0
2011-07-12 11:00:00,36.88,36.92,36.86,36.9,556500.0,28.2984,28.3291,28.2831,28.3138,556500.0
2011-07-12 11:05:00,36.9,36.91,36.83,36.86,562300.0,28.3138,28.3214,28.26,28.2831,562300.0
2011-07-12 11:10:00,36.85,36.9,36.85,36.86,67300.0,28.2754,28.3138,28.2754,28.2831,67300.0
2011-07-12 11:15:00,36.86,36.87,36.83,36.87,92000.0,28.2831,28.2907,28.26,28.2907,92000.0
2011-07-12 11:20:00,36.88,36.98,36.87,36.98,2207800.0,28.2984,28.3751,28.2907,28.3751,2207800.0
2011-07-12 11:25:00,36.99,36.99,36.96,36.96,101900.0,28.3828,28.3828,28.3598,28.3598,101900.0
2011-07-12 11:30:00,36.97,36.98,36.96,36.97,43000.0,28.3675,28.3751,28.3598,28.3675,43000.0
2011-07-12 11:35:00,36.96,36.98,36.93,36.93,48300.0,28.3598,28.3751,28.3368,28.3368,48300.0
2011-07-12 11:40:00,36.92,37.02,36.92,37.01,176200.0,28.3291,28.4058,28.3291,28.3982,176200.0
2011-07-12 11:45:00,37.01,37.02,36.98,37.0,274600.0,28.3982,28.4058,28.3751,28.3905,274600.0
2011-07-12 11:50:00,37.01,37.02,36.98,36.98,445400.0,28.3982,28.4058,28.3751,28.3751,445400.0
2011-07-12 11:55:00,36.99,37.02,36.97,36.99,38700.0,28.3828,28.4058,28.3675,28.3828,38700.0
2011-07-12 12:00:00,36.99,37.0,36.94,36.96,80400.0,28.3828,28.3905,28.3444,28.3598,80400.0
2011-07-12 12:05:00,36.96,37.02,36.96,37.01,116100.0,28.3598,28.4058,28.3598,28.3982,116100.0
2011-07-12 12:10:00,37.0,37.01,36.97,36.98,48600.0,28.3905,28.3982,28.3675,28.3751,48600.0
2011-07-12 12:15:00,36.97,36.98,36.96,36.98,68300.0,28.3675,28.3751,28.3598,28.3751,68300.0
2011-07-12 12:20:00,36.98,36.99,36.97,36.97,49700.0,28.3751,28.3828,28.3675,28.3675,49700.0
2011-07-12 12:25:00,36.97,36.97,36.94,36.94,51100.0,28.3675,28.3675,28.3444,28.3444,51100.0
2011-07-12 12:30:00,36.95,36.96,36.94,36.96,84300.0,28.3521,28.3598,28.3444,28.3598,84300.0
2011-07-12 12:35:00,36.95,36.96,36.9,36.9,492600.0,28.3521,28.3598,28.3138,28.3138,492600.0
2011-07-12 12:40:00,36.9,36.91,36.88,36.88,651800.0,28.3138,28.3214,28.2984,28.2984,651800.0
2011-07-12 12:45:00,36.87,36.89,36.86,36.87,191900.0,28.2907,28.3061,28.2831,28.2907,191900.0
2011-07-12 12:50:00,36.88,36.88,36.86,36.87,2328700.0,28.2984,28.2984,28.2831,28.2907,2328700.0
2011-07-12 12:55:00,36.87,36.9,36.87,36.9,47600.0,28.2907,28.3138,28.2907,28.3138,47600.0
2011-07-12 13:00:00,36.9,36.92,36.88,36.89,354000.0,28.3138,28.3291,28.2984,28.3061,354000.0
2011-07-12 13:05:00,36.89,36.93,36.89,36.92,227800.0,28.3061,28.3368,28.3061,28.3291,227800.0
2011-07-12 13:10:00,36.92,36.94,36.91,36.91,150700.0,28.3291,28.3444,28.3214,28.3214,150700.0
2011-07-12 13:15:00,36.9,36.9,36.84,36.87,422400.0,28.3138,28.3138,28.2677,28.2907,422400.0
2011-07-12 13:20:00,36.88,36.9,36.86,36.88,414000.0,28.2984,28.3138,28.2831,28.2984,414000.0
2011-07-12 13:25:00,36.88,36.88,36.81,36.81,365000.0,28.2984,28.2984,28.2447,28.2447,365000.0
2011-07-12 13:30:00,36.81,36.82,36.79,36.82,268300.0,28.2447,28.2524,28.2294,28.2524,268300.0
2011-07-12 13:35:00,36.82,36.84,36.82,36.84,86500.0,28.2524,28.2677,28.2524,28.2677,86500.0
2011-07-12 13:40:00,36.84,36.85,36.83,36.84,143800.0,28.2677,28.2754,28.26,28.2677,143800.0
2011-07-12 13:45:00,36.84,36.87,36.83,36.86,245000.0,28.2677,28.2907,28.26,28.2831,245000.0
2011-07-12 13:50:00,36.87,36.87,36.84,36.84,234800.0,28.2907,28.2907,28.2677,28.2677,234800.0
2011-07-12 13:55:00,36.83,36.85,36.83,36.84,150200.0,28.26,28.2754,28.26,28.2677,150200.0
2011-07-12 14:00:00,36.84,36.9,36.83,36.88,907400.0,28.2677,28.3138,28.26,28.2984,907400.0
2011-07-12 14:05:00,36.88,36.95,36.86,36.93,1021600.0,28.2984,28.3521,28.2831,28.3368,1021600.0
2011-07-12 14:10:00,36.93,37.05,36.92,36.99,1482200.0,28.3368,28.4289,28.3291,28.3828,1482200.0
2011-07-12 14:15:00,36.99,37.06,36.99,37.04,292400.0,28.3828,28.4365,28.3828,28.4212,292400.0
2011-07-12 14:20:00,37.04,37.07,37.02,37.02,181100.0,28.4212,28.4442,28.4058,28.4058,181100.0
2011-07-12 14:25:00,37.02,37.03,36.99,37.0,319400.0,28.4058,28.4135,28.3828,28.3905,319400.0
2011-07-12 14:30:00,37.0,37.02,36.92,36.95,214400.0,28.3905,28.4058,28.3291,28.3521,214400.0
2011-07-12 14:35:00,36.95,36.96,36.91,36.93,137500.0,28.3521,28.3598,28.3214,28.3368,137500.0
2011-07-12 14:40:00,36.93,36.95,36.89,36.89,360400.0,28.3368,28.3521,28.3061,28.3061,360400.0
2011-07-12 14:45:00,36.9,36.95,36.88,36.95,110200.0,28.3138,28.3521,28.2984,28.3521,110200.0
2011-07-12 14:50:00,36.94,36.94,36.9,36.91,80000.0,28.3444,28.3444,28.3138,28.3214,80000.0
2011-07-12 14:55:00,36.91,36.92,36.89,36.9,50800.0,28.3214,28.3291,28.3061,28.3138,50800.0
2011-07-12 15:00:00,36.89,36.94,36.89,36.92,77100.0,28.3061,28.3444,28.3061,28.3291,77100.0
2011-07-12 15:05:00,36.92,36.94,36.9,36.91,260500.0,28.3291,28.3444,28.3138,28.3214,260500.0
2011-07-12 15:10:00,36.91,36.92,36.85,36.85,123100.0,28.3214,28.3291,28.2754,28.2754,123100.0
2011-07-12 15:15:00,36.85,36.92,36.84,36.92,236700.0,28.2754,28.3291,28.2677,28.3291,236700.0
2011-07-12 15:20:00,36.91,36.95,36.88,36.92,258800.0,28.3214,28.3521,28.2984,28.3291,258800.0
2011-07-12 15:25:00,36.92,36.92,36.84,36.88,380100.0,28.3291,28.3291,28.2677,28.2984,380100.0
2011-07-12 15:30:00,36.89,36.9,36.85,36.86,167300.0,28.3061,28.3138,28.2754,28.2831,167300.0
2011-07-12 15:35:00,36.86,36.88,36.84,36.87,584500.0,28.2831,28.2984,28.2677,28.2907,584500.0
2011-07-12 15:40:00,36.88,36.88,36.82,36.82,283900.0,28.2984,28.2984,28.2524,28.2524,283900.0
2011-07-12 15:45:00,36.82,36.83,36.72,36.72,750900.0,28.2524,28.26,28.1756,28.1756,750900.0
2011-07-12 15:50:00,36.73,36.79,36.72,36.75,601200.0,28.1833,28.2294,28.1756,28.1987,601200.0
2011-07-12 15:55:00,36.75,36.78,36.74,36.75,1091700.0,28.1987,28.2217,28.191,28.1987,1091700.0
2011-07-13 09:30:00,37.02,37.05,36.98,37.03,236000.0,28.4058,28.4289,28.3751,28.4135,236000.0
2011-07-13 09:35:00,37.03,37.09,37.03,37.06,371600.0,28.4135,28.4595,28.4135,28.4365,371600.0
2011-07-13 09:40:00,37.05,37.07,37.04,37.04,234100.0,28.4289,28.4442,28.4212,28.4212,234100.0
2011-07-13 09:45:00,37.05,37.1,37.05,37.07,63900.0,28.4289,28.4672,28.4289,28.4442,63900.0
2011-07-13 09:50:00,37.06,37.06,36.96,36.97,1036100.0,28.4365,28.4365,28.3598,28.3675,1036100.0
2011-07-13 09:55:00,36.96,36.98,36.92,36.94,312400.0,28.3598,28.3751,28.3291,28.3444,312400.0
2011-07-13 10:00:00,36.94,37.15,36.94,37.11,1077900.0,28.3444,28.5056,28.3444,28.4749,1077900.0
2011-07-13 10:05:00,37.11,37.26,37.11,37.18,1379400.0,28.4749,28.59,28.4749,28.5286,1379400.0
2011-07-13 10:10:00,37.18,37.23,37.16,37.19,136600.0,28.5286,28.567,28.5133,28.5363,136600.0
2011-07-13 10:15:00,37.19,37.26,37.19,37.24,200400.0,28.5363,28.59,28.5363,28.5746,200400.0
2011-07-13 10:20:00,37.24,37.29,37.22,37.27,140200.0,28.5746,28.613,28.5593,28.5977,140200.0
2011-07-13 10:25:00,37.27,37.28,37.21,37.21,454300.0,28.5977,28.6053,28.5516,28.5516,454300.0
2011-07-13 10:30:00,37.22,37.33,37.22,37.33,461800.0,28.5593,28.6437,28.5593,28.6437,461800.0
2011-07-13 10:35:00,37.33,37.34,37.29,37.3,212900.0,28.6437,28.6514,28.613,28.6207,212900.0
2011-07-13 10:40:00,37.3,37.33,37.29,37.29,186300.0,28.6207,28.6437,28.613,28.613,186300.0
2011-07-13 10:45:00,37.29,37.31,37.26,37.27,180200.0,28.613,28.6284,28.59,28.5977,180200.0
2011-07-13 10:50:00,37.27,37.28,37.26,37.27,111900.0,28.5977,28.6053,28.59,28.5977,111900.0
2011-07-13 10:55:00,37.28,37.31,37.27,37.27,91600.0,28.6053,28.6284,28.5977,28.5977,91600.0
2011-07-13 11:00:00,37.28,37.28,37.23,37.23,136200.0,28.6053,28.6053,28.567,28.567,136200.0
2011-07-13 11:05:00,37.23,37.27,37.23,37.25,183600.0,28.567,28.5977,28.567,28.5823,183600.0
2011-07-13 11:10:00,37.25,37.28,37.25,37.26,81600.0,28.5823,28.6053,28.5823,28.59,81600.0
2011-07-13 11:15:00,37.26,37.3,37.25,37.3,255500.0,28.59,28.6207,28.5823,28.6207,255500.0
2011-07-13 11:20:00,37.31,37.32,37.29,37.3,27200.0,28.6284,28.636,28.613,28.6207,27200.0
2011-07-13 11:25:00,37.31,37.32,37.3,37.3,98100.0,28.6284,28.636,28.6207,28.6207,98100.0
2011-07-13 11:30:00,37.3,37.3,37.24,37.27,238500.0,28.6207,28.6207,28.5746,28.5977,238500.0
2011-07-13 11:35:00,37.27,37.28,37.25,37.25,191900.0,28.5977,28.6053,28.5823,28.5823,191900.0
2011-07-13 11:40:00,37.25,37.27,37.23,37.25,138100.0,28.5823,28.5977,28.567,28.5823,138100.0
2011-07-13 11:45:00,37.26,37.27,37.22,37.22,168000.0,28.59,28.5977,28.5593,28.5593,168000.0
2011-07-13 11:50:00,37.22,37.24,37.21,37.23,27000.0,28.5593,28.5746,28.5516,28.567,27000.0
2011-07-13 11:55:00,37.23,37.26,37.23,37.24,36200.0,28.567,28.59,28.567,28.5746,36200.0
2011-07-13 12:00:00,37.24,37.25,37.22,37.25,48200.0,28.5746,28.5823,28.5593,28.5823,48200.0
2011-07-13 12:05:00,37.25,37.26,37.23,37.26,31800.0,28.5823,28.59,28.567,28.59,31800.0
2011-07-13 12:10:00,37.26,37.3,37.26,37.3,295200.0,28.59,28.6207,28.59,28.6207,295200.0
2011-07-13 12:15:00,37.3,37.31,37.28,37.31,121400.0,28.6207,28.6284,28.6053,28.6284,121400.0
2011-07-13 12:20:00,37.31,37.31,37.29,37.3,32500.0,28.6284,28.6284,28.613,28.6207,32500.0
2011-07-13 12:25:00,37.3,37.31,37.29,37.29,26600.0,28.6207,28.6284,28.613,28.613,26600.0
2011-07-13 12:30:00,37.29,37.3,37.27,37.27,20500.0,28.613,28.6207,28.5977,28.5977,20500.0
2011-07-13 12:35:00,37.27,37.28,37.25,37.25,57600.0,28.5977,28.6053,28.5823,28.5823,57600.0
2011-07-13 12:40:00,37.25,37.26,37.24,37.25,41000.0,28.5823,28.59,28.5746,28.5823,41000.0
2011-07-13 12:45:00,37.25,37.3,37.23,37.3,318000.0,28.5823,28.6207,28.567,28.6207,318000.0
2011-07-13 12:50:00,37.3,37.31,37.27,37.28,60700.0,28.6207,28.6284,28.5977,28.6053,60700.0
2011-07-13 12:55:00,37.28,37.28,37.25,37.26,34800.0,28.6053,28.6053,28.5823,28.59,34800.0
2011-07-13 13:00:00,37.26,37.26,37.19,37.2,275300.0,28.59,28.59,28.5363,28.5439,275300.0
2011-07-13 13:05:00,37.2,37.21,37.18,37.2,59100.0,28.5439,28.5516,28.5286,28.5439,59100.0
2011-07-13 13:10:00,37.19,37.2,37.17,37.17,15400.0,28.5363,28.5439,28.5209,28.5209,15400.0
2011-07-13 13:15:00,37.17,37.18,37.13,37.15,21600.0,28.5209,28.5286,28.4902,28.5056,21600.0
2011-07-13 13:20:00,37.15,37.18,37.13,37.17,44500.0,28.5056,28.5286,28.4902,28.5209,44500.0
2011-07-13 13:25:00,37.17,37.17,37.15,37.15,57600.0,28.5209,28.5209,28.5056,28.5056,57600.0
2011-07-13 13:30:00,37.16,37.2,37.15,37.19,310700.0,28.5133,28.5439,28.5056,28.5363,310700.0
2011-07-13 13:35:00,37.19,37.24,37.18,37.23,196100.0,28.5363,28.5746,28.5286,28.567,196100.0
2011-07-13 13:40:00,37.23,37.23,37.21,37.22,20700.0,28.567,28.567,28.5516,28.5593,20700.0
2011-07-13 13:45:00,37.22,37.23,37.19,37.19,58400.0,28.5593,28.567,28.5363,28.5363,58400.0
2011-07-13 13:50:00,37.19,37.2,37.12,37.12,288700.0,28.5363,28.5439,28.4826,28.4826,288700.0
2011-07-13 13:55:00,37.12,37.14,37.11,37.13,72400.0,28.4826,28.4979,28.4749,28.4902,72400.0
2011-07-13 14:00:00,37.12,37.15,37.1,37.14,62500.0,28.4826,28.5056,28.4672,28.4979,62500.0
2011-07-13 14:05:00,37.15,37.16,37.13,37.14,38800.0,28.5056,28.5133,28.4902,28.4979,38800.0
2011-07-13 14:10:00,37.13,37.13,37.07,37.07,47600.0,28.4902,28.4902,28.4442,28.4442,47600.0
2011-07-13 14:15:00,37.07,37.1,37.05,37.07,71500.0,28.4442,28.4672,28.4289,28.4442,71500.0
2011-07-13 14:20:00,37.06,37.06,37.0,37.0,148400.0,28.4365,28.4365,28.3905,28.3905,148400.0
2011-07-13 14:25:00,37.0,37.03,36.99,37.03,30600.0,28.3905,28.4135,28.3828,28.4135,30600.0
2011-07-13 14:30:00,37.03,37.07,37.02,37.05,62300.0,28.4135,28.4442,28.4058,28.4289,62300.0
2011-07-13 14:35:00,37.05,37.07,37.04,37.07,27800.0,28.4289,28.4442,28.4212,28.4442,27800.0
2011-07-13 14:40:00,37.07,37.07,37.01,37.02,20500.0,28.4442,28.4442,28.3982,28.4058,20500.0
2011-07-13 14:45:00,37.01,37.05,37.01,37.05,56500.0,28.3982,28.4289,28.3982,28.4289,56500.0
2011-07-13 14:50:00,37.05,37.1,37.05,37.1,13800.0,28.4289,28.4672,28.4289,28.4672,13800.0
2011-07-13 14:55:00,37.1,37.11,37.06,37.07,13700.0,28.4672,28.4749,28.4365,28.4442,13700.0
2011-07-13 15:00:00,37.07,37.11,37.04,37.05,58500.0,28.4442,28.4749,28.4212,28.4289,58500.0
2011-07-13 15:05:00,37.05,37.05,36.99,37.01,138400.0,28.4289,28.4289,28.3828,28.3982,138400.0
2011-07-13 15:10:00,37.02,37.02,36.91,36.92,180100.0,28.4058,28.4058,28.3214,28.3291,180100.0
2011-07-13 15:15:00,36.92,36.96,36.87,36.88,292700.0,28.3291,28.3598,28.2907,28.2984,292700.0
2011-07-13 15:20:00,36.88,36.89,36.85,36.88,172800.0,28.2984,28.3061,28.2754,28.2984,172800.0
2011-07-13 15:25:00,36.89,36.94,36.87,36.92,82200.0,28.3061,28.3444,28.2907,28.3291,82200.0
2011-07-13 15:30:00,36.92,36.92,36.87,36.9,138600.0,28.3291,28.3291,28.2907,28.3138,138600.0
2011-07-13 15:35:00,36.9,36.92,36.87,36.87,536600.0,28.3138,28.3291,28.2907,28.2907,536600.0
2011-07-13 15:40:00,36.86,36.87,36.81,36.87,179500.0,28.2831,28.2907,28.2447,28.2907,179500.0
2011-07-13 15:45:00,36.87,36.89,36.82,36.86,325500.0,28.2907,28.3061,28.2524,28.2831,325500.0
2011-07-13 15:50:00,36.86,36.92,36.86,36.91,691900.0,28.2831,28.3291,28.2831,28.3214,691900.0
2011-07-13 15:55:00,36.91,36.92,36.89,36.9,593500.0,28.3214,28.3291,28.3061,28.3138,593500.0
2011-07-14 09:30:00,36.91,37.02,36.84,36.85,422400.0,28.3214,28.4058,28.2677,28.2754,422400.0
2011-07-14 09:35:00,36.85,36.89,36.81,36.88,113700.0,28.2754,28.3061,28.2447,28.2984,113700.0
2011-07-14 09:40:00,36.88,37.01,36.88,36.99,589400.0,28.2984,28.3982,28.2984,28.3828,589400.0
2011-07-14 09:45:00,36.99,37.0,36.94,37.0,613600.0,28.3828,28.3905,28.3444,28.3905,613600.0
2011-07-14 09:50:00,37.0,37.08,37.0,37.08,289400.0,28.3905,28.4519,28.3905,28.4519,289400.0
2011-07-14 09:55:00,37.08,37.11,37.08,37.1,337600.0,28.4519,28.4749,28.4519,28.4672,337600.0
2011-07-14 10:00:00,37.11,37.13,37.05,37.05,457700.0,28.4749,28.4902,28.4289,28.4289,457700.0
2011-07-14 10:05:00,37.05,37.09,37.03,37.08,138800.0,28.4289,28.4595,28.4135,28.4519,138800.0
2011-07-14 10:10:00,37.08,37.09,37.0,37.02,146400.0,28.4519,28.4595,28.3905,28.4058,146400.0
2011-07-14 10:15:00,37.03,37.08,37.03,37.08,47000.0,28.4135,28.4519,28.4135,28.4519,47000.0
2011-07-14 10:20:00,37.09,37.12,37.08,37.08,164200.0,28.4595,28.4826,28.4519,28.4519,164200.0
2011-07-14 10:25:00,37.08,37.14,37.08,37.11,87900.0,28.4519,28.4979,28.4519,28.4749,87900.0
2011-07-14 10:30:00,37.12,37.13,37.02,37.03,157400.0,28.4826,28.4902,28.4058,28.4135,157400.0
2011-07-14 10:35:00,37.02,37.04,36.98,36.98,353700.0,28.4058,28.4212,28.3751,28.3751,353700.0
2011-07-14 10:40:00,36.99,37.0,36.93,36.93,41700.0,28.3828,28.3905,28.3368,28.3368,41700.0
2011-07-14 10:45:00,36.92,36.94,36.89,36.92,233000.0,28.3291,28.3444,28.3061,28.3291,233000.0
2011-07-14 10:50:00,36.91,36.91,36.85,36.86,149100.0,28.3214,28.3214,28.2754,28.2831,149100.0
2011-07-14 10:55:00,36.86,36.86,36.74,36.76,237300.0,28.2831,28.2831,28.191,28.2063,237300.0
2011-07-14 11:00:00,36.76,36.85,36.75,36.85,156700.0,28.2063,28.2754,28.1987,28.2754,156700.0
2011-07-14 11:05:00,36.85,36.88,36.83,36.87,53100.0,28.2754,28.2984,28.26,28.2907,53100.0
2011-07-14 11:10:00,36.87,36.87,36.81,36.81,68700.0,28.2907,28.2907,28.2447,28.2447,68700.0
2011-07-14 11:15:00,36.81,36.89,36.8,36.87,156700.0,28.2447,28.3061,28.237,28.2907,156700.0
2011-07-14 11:20:00,36.87,36.89,36.84,36.86,98000.0,28.2907,28.3061,28.2677,28.2831,98000.0
2011-07-14 11:25:00,36.86,36.87,36.84,36.86,71100.0,28.2831,28.2907,28.2677,28.2831,71100.0
2011-07-14 11:30:00,36.86,36.86,36.77,36.79,66200.0,28.2831,28.2831,28.214,28.2294,66200.0
2011-07-14 11:35:00,36.78,36.8,36.72,36.72,201700.0,28.2217,28.237,28.1756,28.1756,201700.0
2011-07-14 11:40:00,36.73,36.79,36.73,36.78,208100.0,28.1833,28.2294,28.1833,28.2217,208100.0
2011-07-14 11:45:00,36.78,36.83,36.77,36.83,49200.0,28.2217,28.26,28.214,28.26,49200.0
2011-07-14 11:50:00,36.82,36.82,36.79,36.79,56800.0,28.2524,28.2524,28.2294,28.2294,56800.0
2011-07-14 11:55:00,36.79,36.82,36.77,36.8,50100.0,28.2294,28.2524,28.214,28.237,50100.0
2011-07-14 12:00:00,36.8,36.8,36.73,36.74,125400.0,28.237,28.237,28.1833,28.191,125400.0
2011-07-14 12:05:00,36.75,36.78,36.75,36.76,172200.0,28.1987,28.2217,28.1987,28.2063,172200.0
2011-07-14 12:10:00,36.76,36.76,36.73,36.76,394600.0,28.2063,28.2063,28.1833,28.2063,394600.0
2011-07-14 12:15:00,36.75,36.75,36.63,36.63,461400.0,28.1987,28.1987,28.1066,28.1066,461400.0
2011-07-14 12:20:00,36.62,36.63,36.61,36.62,271200.0,28.0989,28.1066,28.0912,28.0989,271200.0
2011-07-14 12:25:00,36.61,36.65,36.6,36.65,131600.0,28.0912,28.1219,28.0836,28.1219,131600.0
2011-07-14 12:30:00,36.65,36.67,36.64,36.66,124200.0,28.1219,28.1373,28.1143,28.1296,124200.0
2011-07-14 12:35:00,36.65,36.67,36.65,36.67,338700.0,28.1219,28.1373,28.1219,28.1373,338700.0
2011-07-14 12:40:00,36.67,36.71,36.67,36.7,318700.0,28.1373,28.168,28.1373,28.1603,318700.0
2011-07-14 12:45:00,36.69,36.69,36.64,36.65,66200.0,28.1526,28.1526,28.1143,28.1219,66200.0
2011-07-14 12:50:00,36.65,36.65,36.57,36.57,63900.0,28.1219,28.1219,28.0605,28.0605,63900.0
2011-07-14 12:55:00,36.58,36.58,36.55,36.55,106900.0,28.0682,28.0682,28.0452,28.0452,106900.0
2011-07-14 13:00:00,36.55,36.57,36.5,36.5,221100.0,28.0452,28.0605,28.0068,28.0068,221100.0
2011-07-14 13:05:00,36.5,36.55,36.49,36.55,197200.0,28.0068,28.0452,27.9992,28.0452,197200.0
2011-07-14 13:10:00,36.54,36.55,36.47,36.47,232600.0,28.0375,28.0452,27.9838,27.9838,232600.0
2011-07-14 13:15:00,36.48,36.49,36.42,36.43,172600.0,27.9915,27.9992,27.9454,27.9531,172600.0
2011-07-14 13:20:00,36.42,36.48,36.4,36.48,140100.0,27.9454,27.9915,27.9301,27.9915,140100.0
2011-07-14 13:25:00,36.47,36.55,36.43,36.55,503600.0,27.9838,28.0452,27.9531,28.0452,503600.0
2011-07-14 13:30:00,36.55,36.74,36.53,36.68,935000.0,28.0452,28.191,28.0298,28.1449,935000.0
2011-07-14 13:35:00,36.69,36.69,36.58,36.58,275800.0,28.1526,28.1526,28.0682,28.0682,275800.0
2011-07-14 13:40:00,36.58,36.66,36.58,36.61,194200.0,28.0682,28.1296,28.0682,28.0912,194200.0
2011-07-14 13:45:00,36.61,36.62,36.52,36.56,649100.0,28.0912,28.0989,28.0222,28.0529,649100.0
2011-07-14 13:50:00,36.55,36.55,36.5,36.51,55000.0,28.0452,28.0452,28.0068,28.0145,55000.0
2011-07-14 13:55:00,36.52,36.61,36.51,36.61,189900.0,28.0222,28.0912,28.0145,28.0912,189900.0
2011-07-14 14:00:00,36.62,36.66,36.6,36.61,708600.0,28.0989,28.1296,28.0836,28.0912,708600.0
2011-07-14 14:05:00,36.61,36.61,36.57,36.61,57600.0,28.0912,28.0912,28.0605,28.0912,57600.0
2011-07-14 14:10:00,36.61,36.72,36.61,36.68,237000.0,28.0912,28.1756,28.0912,28.1449,237000.0
2011-07-14 14:15:00,36.67,36.73,36.65,36.66,170500.0,28.1373,28.1833,28.1219,28.1296,170500.0
2011-07-14 14:20:00,36.66,36.68,36.62,36.64,205400.0,28.1296,28.1449,28.0989,28.1143,205400.0
2011-07-14 14:25:00,36.63,36.65,36.57,36.61,175700.0,28.1066,28.1219,28.0605,28.0912,175700.0
2011-07-14 14:30:00,36.61,36.64,36.6,36.62,96500.0,28.0912,28.1143,28.0836,28.0989,96500.0
2011-07-14 14:35:00,36.62,36.63,36.55,36.58,96000.0,28.0989,28.1066,28.0452,28.0682,96000.0
2011-07-14 14:40:00,36.58,36.62,36.58,36.62,67800.0,28.0682,28.0989,28.0682,28.0989,67800.0
2011-07-14 14:45:00,36.62,36.62,36.55,36.55,114500.0,28.0989,28.0989,28.0452,28.0452,114500.0
2011-07-14 14:50:00,36.56,36.58,36.52,36.53,266700.0,28.0529,28.0682,28.0222,28.0298,266700.0
2011-07-14 14:55:00,36.53,36.55,36.5,36.55,58700.0,28.0298,28.0452,28.0068,28.0452,58700.0
2011-07-14 15:00:00,36.56,36.59,36.54,36.55,373300.0,28.0529,28.0759,28.0375,28.0452,373300.0
2011-07-14 15:05:00,36.56,36.56,36.42,36.45,224000.0,28.0529,28.0529,27.9454,27.9685,224000.0
2011-07-14 15:10:00,36.45,36.49,36.42,36.49,111100.0,27.9685,27.9992,27.9454,27.9992,111100.0
2011-07-14 15:15:00,36.49,36.52,36.46,36.51,82000.0,27.9992,28.0222,27.9761,28.0145,82000.0
2011-07-14 15:20:00,36.52,36.59,36.52,36.53,318200.0,28.0222,28.0759,28.0222,28.0298,318200.0
2011-07-14 15:25:00,36.54,36.54,36.5,36.52,241100.0,28.0375,28.0375,28.0068,28.0222,241100.0
2011-07-14 15:30:00,36.52,36.56,36.51,36.54,149500.0,28.0222,28.0529,28.0145,28.0375,149500.0
2011-07-14 15:35:00,36.54,36.6,36.53,36.59,365100.0,28.0375,28.0836,28.0298,28.0759,365100.0
2011-07-14 15:40:00,36.58,36.6,36.53,36.54,399700.0,28.0682,28.0836,28.0298,28.0375,399700.0
2011-07-14 15:45:00,36.53,36.54,36.5,36.53,553000.0,28.0298,28.0375,28.0068,28.0298,553000.0
2011-07-14 15:50:00,36.53,36.53,36.43,36.48,1221200.0,28.0298,28.0298,27.9531,27.9915,1221200.0
2011-07-14 15:55:00,36.48,36.54,36.47,36.51,1389900.0,27.9915,28.0375,27.9838,28.0145,1389900.0
2011-07-15 09:30:00,36.66,36.67,36.62,36.64,200000.0,28.1296,28.1373,28.0989,28.1143,200000.0
2011-07-15 09:35:00,36.64,36.67,36.58,36.59,301000.0,28.1143,28.1373,28.0682,28.0759,301000.0
2011-07-15 09:40:00,36.59,36.59,36.47,36.48,540000.0,28.0759,28.0759,27.9838,27.9915,540000.0
2011-07-15 09:45:00,36.47,36.55,36.46,36.53,556300.0,27.9838,28.0452,27.9761,28.0298,556300.0
2011-07-15 09:50:00,36.52,36.55,36.43,36.43,942200.0,28.0222,28.0452,27.9531,27.9531,942200.0
2011-07-15 09:55:00,36.46,36.46,36.32,36.41,907200.0,27.9761,27.9761,27.8687,27.9378,907200.0
2011-07-15 10:00:00,36.41,36.54,36.41,36.47,1032400.0,27.9378,28.0375,27.9378,27.9838,1032400.0
2011-07-15 10:05:00,36.47,36.52,36.37,36.41,645800.0,27.9838,28.0222,27.9071,27.9378,645800.0
2011-07-15 10:10:00,36.4,36.41,36.34,36.41,73600.0,27.9301,27.9378,27.8841,27.9378,73600.0
2011-07-15 10:15:00,36.41,36.41,36.25,36.25,613400.0,27.9378,27.9378,27.815,27.815,613400.0
2011-07-15 10:20:00,36.25,36.28,36.19,36.26,464700.0,27.815,27.838,27.769,27.8227,464700.0
2011-07-15 10:25:00,36.26,36.27,36.21,36.27,179000.0,27.8227,27.8303,27.7843,27.8303,179000.0
2011-07-15 10:30:00,36.29,36.32,36.26,36.26,86700.0,27.8457,27.8687,27.8227,27.8227,86700.0
2011-07-15 10:35:00,36.26,36.29,36.25,36.25,87700.0,27.8227,27.8457,27.815,27.815,87700.0
2011-07-15 10:40:00,36.24,36.39,36.24,36.39,156000.0,27.8073,27.9224,27.8073,27.9224,156000.0
2011-07-15 10:45:00,36.39,36.39,36.34,36.34,172500.0,27.9224,27.9224,27.8841,27.8841,172500.0
2011-07-15 10:50:00,36.33,36.4,36.33,36.38,86200.0,27.8764,27.9301,27.8764,27.9148,86200.0
2011-07-15 10:55:00,36.37,36.37,36.3,36.34,75900.0,27.9071,27.9071,27.8534,27.8841,75900.0
2011-07-15 11:00:00,36.33,36.35,36.28,36.34,138300.0,27.8764,27.8917,27.838,27.8841,138300.0
2011-07-15 11:05:00,36.33,36.38,36.32,36.36,157300.0,27.8764,27.9148,27.8687,27.8994,157300.0
2011-07-15 11:10:00,36.36,36.46,36.35,36.46,393200.0,27.8994,27.9761,27.8917,27.9761,393200.0
2011-07-15 11:15:00,36.46,36.47,36.4,36.41,74400.0,27.9761,27.9838,27.9301,27.9378,74400.0
2011-07-15 11:20:00,36.42,36.45,36.4,36.44,84000.0,27.9454,27.9685,27.9301,27.9608,84000.0
2011-07-15 11:25:00,36.44,36.45,36.41,36.41,49800.0,27.9608,27.9685,27.9378,27.9378,49800.0
2011-07-15 11:30:00,36.41,36.42,36.38,36.4,146800.0,27.9378,27.9454,27.9148,27.9301,146800.0
2011-07-15 11:35:00,36.4,36.43,36.4,36.41,21700.0,27.9301,27.9531,27.9301,27.9378,21700.0
2011-07-15 11:40:00,36.41,36.43,36.39,36.39,77000.0,27.9378,27.9531,27.9224,27.9224,77000.0
2011-07-15 11:45:00,36.39,36.4,36.38,36.4,149800.0,27.9224,27.9301,27.9148,27.9301,149800.0
2011-07-15 11:50:00,36.4,36.43,36.4,36.42,72600.0,27.9301,27.9531,27.9301,27.9454,72600.0
2011-07-15 11:55:00,36.42,36.43,36.39,36.39,16200.0,27.9454,27.9531,27.9224,27.9224,16200.0
2011-07-15 12:00:00,36.39,36.52,36.38,36.52,619800.0,27.9224,28.0222,27.9148,28.0222,619800.0
2011-07-15 12:05:00,36.52,36.57,36.47,36.5,438400.0,28.0222,28.0605,27.9838,28.0068,438400.0
2011-07-15 12:10:00,36.5,36.53,36.5,36.51,80400.0,28.0068,28.0298,28.0068,28.0145,80400.0
2011-07-15 12:15:00,36.51,36.51,36.4,36.4,329800.0,28.0145,28.0145,27.9301,27.9301,329800.0
2011-07-15 12:20:00,36.41,36.44,36.38,36.39,123100.0,27.9378,27.9608,27.9148,27.9224,123100.0
2011-07-15 12:25:00,36.39,36.45,36.39,36.45,117400.0,27.9224,27.9685,27.9224,27.9685,117400.0
2011-07-15 12:30:00,36.45,36.48,36.42,36.43,69700.0,27.9685,27.9915,27.9454,27.9531,69700.0
2011-07-15 12:35:00,36.43,36.43,36.39,36.39,89800.0,27.9531,27.9531,27.9224,27.9224,89800.0
2011-07-15 12:40:00,36.39,36.41,36.33,36.34,32000.0,27.9224,27.9378,27.8764,27.8841,32000.0
2011-07-15 12:45:00,36.34,36.4,36.34,36.39,33300.0,27.8841,27.9301,27.8841,27.9224,33300.0
2011-07-15 12:50:00,36.38,36.4,36.38,36.38,8200.0,27.9148,27.9301,27.9148,27.9148,8200.0
2011-07-15 12:55:00,36.38,36.43,36.37,36.4,40800.0,27.9148,27.9531,27.9071,27.9301,40800.0
2011-07-15 13:00:00,36.4,36.4,36.36,36.38,10800.0,27.9301,27.9301,27.8994,27.9148,10800.0
2011-07-15 13:05:00,36.38,36.41,36.38,36.41,18300.0,27.9148,27.9378,27.9148,27.9378,18300.0
2011-07-15 13:10:00,36.41,36.42,36.37,36.37,25600.0,27.9378,27.9454,27.9071,27.9071,25600.0
2011-07-15 13:15:00,36.38,36.4,36.36,36.36,10500.0,27.9148,27.9301,27.8994,27.8994,10500.0
2011-07-15 13:20:00,36.37,36.38,36.37,36.38,9900.0,27.9071,27.9148,27.9071,27.9148,9900.0
2011-07-15 13:25:00,36.38,36.44,36.38,36.42,120400.0,27.9148,27.9608,27.9148,27.9454,120400.0
2011-07-15 13:30:00,36.42,36.43,36.38,36.4,23400.0,27.9454,27.9531,27.9148,27.9301,23400.0
2011-07-15 13:35:00,36.4,36.41,36.4,36.4,8400.0,27.9301,27.9378,27.9301,27.9301,8400.0
2011-07-15 13:40:00,36.41,36.41,36.38,36.39,31300.0,27.9378,27.9378,27.9148,27.9224,31300.0
2011-07-15 13:45:00,36.4,36.41,36.37,36.38,7500.0,27.9301,27.9378,27.9071,27.9148,7500.0
2011-07-15 13:50:00,36.38,36.4,36.36,36.39,22300.0,27.9148,27.9301,27.8994,27.9224,22300.0
2011-07-15 13:55:00,36.4,36.4,36.33,36.34,123700.0,27.9301,27.9301,27.8764,27.8841,123700.0
2011-07-15 14:00:00,36.34,36.38,36.34,36.36,32600.0,27.8841,27.9148,27.8841,27.8994,32600.0
2011-07-15 14:05:00,36.36,36.38,36.35,36.36,41000.0,27.8994,27.9148,27.8917,27.8994,41000.0
2011-07-15 14:10:00,36.36,36.39,36.33,36.36,115800.0,27.8994,27.9224,27.8764,27.8994,115800.0
2011-07-15 14:15:00,36.37,36.41,36.37,36.39,14400.0,27.9071,27.9378,27.9071,27.9224,14400.0
2011-07-15 14:20:00,36.38,36.38,36.33,36.33,115200.0,27.9148,27.9148,27.8764,27.8764,115200.0
2011-07-15 14:25:00,36.34,36.34,36.31,36.31,50900.0,27.8841,27.8841,27.861,27.861,50900.0
2011-07-15 14:30:00,36.31,36.33,36.3,36.33,42600.0,27.861,27.8764,27.8534,27.8764,42600.0
2011-07-15 14:35:00,36.33,36.36,36.32,36.34,37400.0,27.8764,27.8994,27.8687,27.8841,37400.0
2011-07-15 14:40:00,36.35,36.36,36.31,36.33,50100.0,27.8917,27.8994,27.861,27.8764,50100.0
2011-07-15 14:45:00,36.34,36.4,36.34,36.37,201100.0,27.8841,27.9301,27.8841,27.9071,201100.0
2011-07-15 14:50:00,36.37,36.39,36.35,36.35,37000.0,27.9071,27.9224,27.8917,27.8917,37000.0
2011-07-15 14:55:00,36.35,36.38,36.34,36.34,238600.0,27.8917,27.9148,27.8841,27.8841,238600.0
2011-07-15 15:00:00,36.34,36.37,36.33,36.33,43900.0,27.8841,27.9071,27.8764,27.8764,43900.0
2011-07-15 15:05:00,36.33,36.4,36.31,36.39,127900.0,27.8764,27.9301,27.861,27.9224,127900.0
2011-07-15 15:10:00,36.39,36.41,36.38,36.41,90600.0,27.9224,27.9378,27.9148,27.9378,90600.0
2011-07-15 15:15:00,36.4,36.41,36.39,36.4,146200.0,27.9301,27.9378,27.9224,27.9301,146200.0
2011-07-15 15:20:00,36.4,36.45,36.4,36.45,320000.0,27.9301,27.9685,27.9301,27.9685,320000.0
2011-07-15 15:25:00,36.45,36.49,36.45,36.47,218000.0,27.9685,27.9992,27.9685,27.9838,218000.0
2011-07-15 15:30:00,36.47,36.51,36.45,36.46,294200.0,27.9838,28.0145,27.9685,27.9761,294200.0
2011-07-15 15:35:00,36.45,36.5,36.44,36.5,322600.0,27.9685,28.0068,27.9608,28.0068,322600.0
2011-07-15 15:40:00,36.5,36.53,36.47,36.52,156400.0,28.0068,28.0298,27.9838,28.0222,156400.0
2011-07-15 15:45:00,36.51,36.55,36.5,36.53,487400.0,28.0145,28.0452,28.0068,28.0298,487400.0
2011-07-15 15:50:00,36.53,36.54,36.51,36.54,412800.0,28.0298,28.0375,28.0145,28.0375,412800.0
2011-07-15 15:55:00,36.54,36.55,36.51,36.55,1602600.0,28.0375,28.0452,28.0145,28.0452,1602600.0
2011-07-18 09:30:00,36.34,36.45,36.23,36.24,201600.0,27.8841,27.9685,27.7997,27.8073,201600.0
2011-07-18 09:35:00,36.23,36.34,36.2,36.33,507000.0,27.7997,27.8841,27.7766,27.8764,507000.0
2011-07-18 09:40:00,36.33,36.38,36.3,36.3,198500.0,27.8764,27.9148,27.8534,27.8534,198500.0
2011-07-18 09:45:00,36.29,36.32,36.22,36.22,332400.0,27.8457,27.8687,27.792,27.792,332400.0
2011-07-18 09:50:00,36.21,36.24,36.18,36.2,313900.0,27.7843,27.8073,27.7613,27.7766,313900.0
2011-07-18 09:55:00,36.19,36.21,36.11,36.15,416900.0,27.769,27.7843,27.7076,27.7383,416900.0
2011-07-18 10:00:00,36.16,36.19,36.08,36.12,363200.0,27.7459,27.769,27.6846,27.7153,363200.0
2011-07-18 10:05:00,36.12,36.13,36.03,36.05,258900.0,27.7153,27.7229,27.6462,27.6615,258900.0
2011-07-18 10:10:00,36.05,36.05,35.97,35.98,306000.0,27.6615,27.6615,27.6002,27.6078,306000.0
2011-07-18 10:15:00,35.99,36.04,35.96,36.03,434700.0,27.6155,27.6539,27.5925,27.6462,434700.0
2011-07-18 10:20:00,36.03,36.07,36.02,36.06,67200.0,27.6462,27.6769,27.6385,27.6692,67200.0
2011-07-18 10:25:00,36.06,36.1,36.04,36.08,213100.0,27.6692,27.6999,27.6539,27.6846,213100.0
2011-07-18 10:30:00,36.08,36.08,35.98,35.98,205900.0,27.6846,27.6846,27.6078,27.6078,205900.0
2011-07-18 10:35:00,35.98,36.04,35.98,35.98,331200.0,27.6078,27.6539,27.6078,27.6078,331200.0
2011-07-18 10:40:00,35.98,36.07,35.98,36.07,343200.0,27.6078,27.6769,27.6078,27.6769,343200.0
2011-07-18 10:45:00,36.07,36.07,35.98,35.98,320400.0,27.6769,27.6769,27.6078,27.6078,320400.0
2011-07-18 10:50:00,35.99,36.01,35.91,35.92,334500.0,27.6155,27.6308,27.5541,27.5618,334500.0
2011-07-18 10:55:00,35.92,36.0,35.91,35.98,267200.0,27.5618,27.6232,27.5541,27.6078,267200.0
2011-07-18 11:00:00,35.98,36.0,35.97,35.97,213600.0,27.6078,27.6232,27.6002,27.6002,213600.0
2011-07-18 11:05:00,35.97,36.0,35.97,35.98,102100.0,27.6002,27.6232,27.6002,27.6078,102100.0
2011-07-18 11:10:00,35.98,35.99,35.95,35.97,84200.0,27.6078,27.6155,27.5848,27.6002,84200.0
2011-07-18 11:15:00,35.97,36.0,35.96,36.0,96500.0,27.6002,27.6232,27.5925,27.6232,96500.0
2011-07-18 11:20:00,36.0,36.02,35.98,35.99,53400.0,27.6232,27.6385,27.6078,27.6155,53400.0
2011-07-18 11:25:00,35.99,36.08,35.99,36.04,96100.0,27.6155,27.6846,27.6155,27.6539,96100.0
2011-07-18 11:30:00,36.04,36.06,36.02,36.03,304700.0,27.6539,27.6692,27.6385,27.6462,304700.0
2011-07-18 11:35:00,36.04,36.04,35.96,35.99,345300.0,27.6539,27.6539,27.5925,27.6155,345300.0
2011-07-18 11:40:00,35.99,35.99,35.94,35.97,100100.0,27.6155,27.6155,27.5771,27.6002,100100.0
2011-07-18 11:45:00,35.97,36.01,35.95,35.97,139700.0,27.6002,27.6308,27.5848,27.6002,139700.0
2011-07-18 11:50:00,35.97,36.0,35.95,35.97,196700.0,27.6002,27.6232,27.5848,27.6002,196700.0
2011-07-18 11:55:00,35.97,35.98,35.92,35.94,178100.0,27.6002,27.6078,27.5618,27.5771,178100.0
2011-07-18 12:00:00,35.95,35.98,35.94,35.96,271000.0,27.5848,27.6078,27.5771,27.5925,271000.0
2011-07-18 12:05:00,35.96,35.96,35.91,35.94,382300.0,27.5925,27.5925,27.5541,27.5771,382300.0
2011-07-18 12:10:00,35.94,36.02,35.94,36.01,179600.0,27.5771,27.6385,27.5771,27.6308,179600.0
2011-07-18 12:15:00,36.01,36.04,36.0,36.01,129100.0,27.6308,27.6539,27.6232,27.6308,129100.0
2011-07-18 12:20:00,36.0,36.01,35.98,36.0,46000.0,27.6232,27.6308,27.6078,27.6232,46000.0
2011-07-18 12:25:00,36.0,36.02,36.0,36.0,27700.0,27.6232,27.6385,27.6232,27.6232,27700.0
2011-07-18 12:30:00,36.01,36.01,35.97,35.99,43900.0,27.6308,27.6308,27.6002,27.6155,43900.0
2011-07-18 12:35:00,35.99,36.02,35.98,36.02,118200.0,27.6155,27.6385,27.6078,27.6385,118200.0
2011-07-18 12:40:00,36.02,36.02,35.99,35.99,237500.0,27.6385,27.6385,27.6155,27.6155,237500.0
2011-07-18 12:45:00,35.99,36.0,35.96,35.98,83200.0,27.6155,27.6232,27.5925,27.6078,83200.0
2011-07-18 12:50:00,35.97,35.99,35.96,35.97,25000.0,27.6002,27.6155,27.5925,27.6002,25000.0
2011-07-18 12:55:00,35.96,36.01,35.96,36.01,47800.0,27.5925,27.6308,27.5925,27.6308,47800.0
2011-07-18 13:00:00,36.0,36.0,35.97,35.97,32200.0,27.6232,27.6232,27.6002,27.6002,32200.0
2011-07-18 13:05:00,35.97,36.0,35.96,35.99,17600.0,27.6002,27.6232,27.5925,27.6155,17600.0
2011-07-18 13:10:00,35.99,36.01,35.98,35.99,61200.0,27.6155,27.6308,27.6078,27.6155,61200.0
2011-07-18 13:15:00,35.99,35.99,35.93,35.94,142500.0,27.6155,27.6155,27.5695,27.5771,142500.0
2011-07-18 13:20:00,35.95,35.97,35.94,35.94,119400.0,27.5848,27.6002,27.5771,27.5771,119400.0
2011-07-18 13:25:00,35.95,35.99,35.94,35.99,62200.0,27.5848,27.6155,27.5771,27.6155,62200.0
2011-07-18 13:30:00,35.99,36.05,35.98,36.04,389200.0,27.6155,27.6615,27.6078,27.6539,389200.0
2011-07-18 13:35:00,36.04,36.08,36.02,36.06,127700.0,27.6539,27.6846,27.6385,27.6692,127700.0
2011-07-18 13:40:00,36.07,36.07,36.05,36.05,208600.0,27.6769,27.6769,27.6615,27.6615,208600.0
2011-07-18 13:45:00,36.05,36.08,36.04,36.05,89100.0,27.6615,27.6846,27.6539,27.6615,89100.0
2011-07-18 13:50:00,36.06,36.1,36.04,36.1,126000.0,27.6692,27.6999,27.6539,27.6999,126000.0
2011-07-18 13:55:00,36.1,36.11,36.08,36.1,89600.0,27.6999,27.7076,27.6846,27.6999,89600.0
2011-07-18 14:00:00,36.1,36.11,36.04,36.05,70600.0,27.6999,27.7076,27.6539,27.6615,70600.0
2011-07-18 14:05:00,36.05,36.1,36.05,36.09,58400.0,27.6615,27.6999,27.6615,27.6922,58400.0
2011-07-18 14:10:00,36.1,36.11,36.07,36.08,26900.0,27.6999,27.7076,27.6769,27.6846,26900.0
2011-07-18 14:15:00,36.08,36.09,36.06,36.07,48100.0,27.6846,27.6922,27.6692,27.6769,48100.0
2011-07-18 14:20:00,36.08,36.09,36.04,36.04,24700.0,27.6846,27.6922,27.6539,27.6539,24700.0
2011-07-18 14:25:00,36.04,36.06,36.03,36.03,48600.0,27.6539,27.6692,27.6462,27.6462,48600.0
2011-07-18 14:30:00,36.03,36.04,35.96,35.97,260300.0,27.6462,27.6539,27.5925,27.6002,260300.0
2011-07-18 14:35:00,35.97,36.02,35.97,36.01,141700.0,27.6002,27.6385,27.6002,27.6308,141700.0
2011-07-18 14:40:00,36.01,36.06,36.01,36.06,347100.0,27.6308,27.6692,27.6308,27.6692,347100.0
2011-07-18 14:45:00,36.06,36.06,36.03,36.03,65300.0,27.6692,27.6692,27.6462,27.6462,65300.0
2011-07-18 14:50:00,36.03,36.05,36.03,36.05,38600.0,27.6462,27.6615,27.6462,27.6615,38600.0
2011-07-18 14:55:00,36.06,36.1,36.03,36.1,65500.0,27.6692,27.6999,27.6462,27.6999,65500.0
2011-07-18 15:00:00,36.1,36.17,36.1,36.15,317900.0,27.6999,27.7536,27.6999,27.7383,317900.0
2011-07-18 15:05:00,36.15,36.16,36.07,36.08,846300.0,27.7383,27.7459,27.6769,27.6846,846300.0
2011-07-18 15:10:00,36.08,36.08,36.05,36.05,274300.0,27.6846,27.6846,27.6615,27.6615,274300.0
2011-07-18 15:15:00,36.05,36.08,36.05,36.06,171100.0,27.6615,27.6846,27.6615,27.6692,171100.0
2011-07-18 15:20:00,36.06,36.08,36.02,36.04,188000.0,27.6692,27.6846,27.6385,27.6539,188000.0
2011-07-18 15:25:00,36.05,36.06,36.02,36.06,135900.0,27.6615,27.6692,27.6385,27.6692,135900.0
2011-07-18 15:30:00,36.06,36.09,36.03,36.05,102400.0,27.6692,27.6922,27.6462,27.6615,102400.0
2011-07-18 15:35:00,36.04,36.11,36.02,36.1,313700.0,27.6539,27.7076,27.6385,27.6999,313700.0
2011-07-18 15:40:00,36.11,36.11,36.05,36.05,200400.0,27.7076,27.7076,27.6615,27.6615,200400.0
2011-07-18 15:45:00,36.05,36.11,36.05,36.09,560200.0,27.6615,27.7076,27.6615,27.6922,560200.0
2011-07-18 15:50:00,36.09,36.17,36.09,36.15,451400.0,27.6922,27.7536,27.6922,27.7383,451400.0
2011-07-18 15:55:00,36.15,36.16,36.12,36.13,780700.0,27.7383,27.7459,27.7153,27.7229,780700.0
2011-07-19 09:30:00,36.35,36.44,36.33,36.42,1014900.0,27.8917,27.9608,27.8764,27.9454,1014900.0
2011-07-19 09:35:00,36.43,36.47,36.42,36.47,559700.0,27.9531,27.9838,27.9454,27.9838,559700.0
2011-07-19 09:40:00,36.47,36.53,36.47,36.53,231000.0,27.9838,28.0298,27.9838,28.0298,231000.0
2011-07-19 09:45:00,36.53,36.53,36.46,36.48,175000.0,28.0298,28.0298,27.9761,27.9915,175000.0
2011-07-19 09:50:00,36.48,36.53,36.47,36.53,120800.0,27.9915,28.0298,27.9838,28.0298,120800.0
2011-07-19 09:55:00,36.52,36.52,36.45,36.47,75500.0,28.0222,28.0222,27.9685,27.9838,75500.0
2011-07-19 10:00:00,36.47,36.49,36.45,36.48,419100.0,27.9838,27.9992,27.9685,27.9915,419100.0
2011-07-19 10:05:00,36.48,36.5,36.44,36.5,276900.0,27.9915,28.0068,27.9608,28.0068,276900.0
2011-07-19 10:10:00,36.51,36.51,36.46,36.46,82400.0,28.0145,28.0145,27.9761,27.9761,82400.0
2011-07-19 10:15:00,36.48,36.53,36.48,36.52,414700.0,27.9915,28.0298,27.9915,28.0222,414700.0
2011-07-19 10:20:00,36.52,36.53,36.49,36.49,95900.0,28.0222,28.0298,27.9992,27.9992,95900.0
2011-07-19 10:25:00,36.5,36.5,36.47,36.48,38100.0,28.0068,28.0068,27.9838,27.9915,38100.0
2011-07-19 10:30:00,36.47,36.5,36.46,36.48,152800.0,27.9838,28.0068,27.9761,27.9915,152800.0
2011-07-19 10:35:00,36.48,36.5,36.45,36.45,42500.0,27.9915,28.0068,27.9685,27.9685,42500.0
2011-07-19 10:40:00,36.45,36.47,36.43,36.47,109300.0,27.9685,27.9838,27.9531,27.9838,109300.0
2011-07-19 10:45:00,36.46,36.48,36.45,36.48,78200.0,27.9761,27.9915,27.9685,27.9915,78200.0
2011-07-19 10:50:00,36.48,36.51,36.47,36.49,76500.0,27.9915,28.0145,27.9838,27.9992,76500.0
2011-07-19 10:55:00,36.5,36.5,36.44,36.46,119900.0,28.0068,28.0068,27.9608,27.9761,119900.0
2011-07-19 11:00:00,36.46,36.46,36.42,36.43,133800.0,27.9761,27.9761,27.9454,27.9531,133800.0
2011-07-19 11:05:00,36.44,36.44,36.4,36.41,123800.0,27.9608,27.9608,27.9301,27.9378,123800.0
2011-07-19 11:10:00,36.41,36.42,36.39,36.41,37600.0,27.9378,27.9454,27.9224,27.9378,37600.0
2011-07-19 11:15:00,36.41,36.43,36.37,36.38,309700.0,27.9378,27.9531,27.9071,27.9148,309700.0
2011-07-19 11:20:00,36.38,36.39,36.36,36.39,80300.0,27.9148,27.9224,27.8994,27.9224,80300.0
2011-07-19 11:25:00,36.39,36.42,36.38,36.41,149200.0,27.9224,27.9454,27.9148,27.9378,149200.0
2011-07-19 11:30:00,36.41,36.43,36.39,36.42,67200.0,27.9378,27.9531,27.9224,27.9454,67200.0
2011-07-19 11:35:00,36.41,36.43,36.32,36.32,148900.0,27.9378,27.9531,27.8687,27.8687,148900.0
2011-07-19 11:40:00,36.32,36.33,36.27,36.31,57000.0,27.8687,27.8764,27.8303,27.861,57000.0
2011-07-19 11:45:00,36.31,36.33,36.3,36.31,69800.0,27.861,27.8764,27.8534,27.861,69800.0
2011-07-19 11:50:00,36.31,36.34,36.31,36.33,242600.0,27.861,27.8841,27.861,27.8764,242600.0
2011-07-19 11:55:00,36.34,36.35,36.31,36.32,190400.0,27.8841,27.8917,27.861,27.8687,190400.0
2011-07-19 12:00:00,36.32,36.35,36.31,36.32,106300.0,27.8687,27.8917,27.861,27.8687,106300.0
2011-07-19 12:05:00,36.31,36.31,36.29,36.3,132500.0,27.861,27.861,27.8457,27.8534,132500.0
2011-07-19 12:10:00,36.29,36.34,36.29,36.34,167900.0,27.8457,27.8841,27.8457,27.8841,167900.0
2011-07-19 12:15:00,36.35,36.38,36.33,36.34,272700.0,27.8917,27.9148,27.8764,27.8841,272700.0
2011-07-19 12:20:00,36.35,36.35,36.31,36.33,103600.0,27.8917,27.8917,27.861,27.8764,103600.0
2011-07-19 12:25:00,36.32,36.34,36.31,36.33,42600.0,27.8687,27.8841,27.861,27.8764,42600.0
2011-07-19 12:30:00,36.34,36.4,36.33,36.39,66900.0,27.8841,27.9301,27.8764,27.9224,66900.0
2011-07-19 12:35:00,36.4,36.41,36.37,36.37,47200.0,27.9301,27.9378,27.9071,27.9071,47200.0
2011-07-19 12:40:00,36.37,36.37,36.29,36.31,124700.0,27.9071,27.9071,27.8457,27.861,124700.0
2011-07-19 12:45:00,36.31,36.31,36.29,36.3,44600.0,27.861,27.861,27.8457,27.8534,44600.0
2011-07-19 12:50:00,36.3,36.35,36.3,36.34,171000.0,27.8534,27.8917,27.8534,27.8841,171000.0
2011-07-19 12:55:00,36.35,36.35,36.33,36.35,27700.0,27.8917,27.8917,27.8764,27.8917,27700.0
2011-07-19 13:00:00,36.35,36.36,36.33,36.33,36100.0,27.8917,27.8994,27.8764,27.8764,36100.0
2011-07-19 13:05:00,36.33,36.35,36.33,36.33,21100.0,27.8764,27.8917,27.8764,27.8764,21100.0
2011-07-19 13:10:00,36.33,36.35,36.3,36.34,438000.0,27.8764,27.8917,27.8534,27.8841,438000.0
2011-07-19 13:15:00,36.34,36.4,36.34,36.4,643000.0,27.8841,27.9301,27.8841,27.9301,643000.0
2011-07-19 13:20:00,36.39,36.41,36.38,36.39,150800.0,27.9224,27.9378,27.9148,27.9224,150800.0
2011-07-19 13:25:00,36.39,36.43,36.39,36.42,64000.0,27.9224,27.9531,27.9224,27.9454,64000.0
2011-07-19 13:30:00,36.42,36.48,36.4,36.42,292700.0,27.9454,27.9915,27.9301,27.9454,292700.0
2011-07-19 13:35:00,36.41,36.52,36.4,36.5,476400.0,27.9378,28.0222,27.9301,28.0068,476400.0
2011-07-19 13:40:00,36.49,36.61,36.47,36.61,123700.0,27.9992,28.0912,27.9838,28.0912,123700.0
2011-07-19 13:45:00,36.6,36.61,36.51,36.52,85600.0,28.0836,28.0912,28.0145,28.0222,85600.0
2011-07-19 13:50:00,36.53,36.54,36.52,36.52,19900.0,28.0298,28.0375,28.0222,28.0222,19900.0
2011-07-19 13:55:00,36.52,36.54,36.51,36.54,18400.0,28.0222,28.0375,28.0145,28.0375,18400.0
2011-07-19 14:00:00,36.53,36.54,36.5,36.51,96900.0,28.0298,28.0375,28.0068,28.0145,96900.0
2011-07-19 14:05:00,36.52,36.54,36.51,36.53,42200.0,28.0222,28.0375,28.0145,28.0298,42200.0
2011-07-19 14:10:00,36.53,36.55,36.51,36.53,276700.0,28.0298,28.0452,28.0145,28.0298,276700.0
2011-07-19 14:15:00,36.53,36.55,36.51,36.51,55500.0,28.0298,28.0452,28.0145,28.0145,55500.0
2011-07-19 14:20:00,36.51,36.53,36.49,36.5,88500.0,28.0145,28.0298,27.9992,28.0068,88500.0
2011-07-19 14:25:00,36.5,36.54,36.5,36.54,33800.0,28.0068,28.0375,28.0068,28.0375,33800.0
2011-07-19 14:30:00,36.54,36.56,36.54,36.55,87700.0,28.0375,28.0529,28.0375,28.0452,87700.0
2011-07-19 14:35:00,36.55,36.58,36.55,36.58,29000.0,28.0452,28.0682,28.0452,28.0682,29000.0
2011-07-19 14:40:00,36.57,36.61,36.57,36.61,93700.0,28.0605,28.0912,28.0605,28.0912,93700.0
2011-07-19 14:45:00,36.6,36.66,36.6,36.64,242800.0,28.0836,28.1296,28.0836,28.1143,242800.0
2011-07-19 14:50:00,36.64,36.67,36.64,36.64,76200.0,28.1143,28.1373,28.1143,28.1143,76200.0
2011-07-19 14:55:00,36.64,36.65,36.62,36.63,76300.0,28.1143,28.1219,28.0989,28.1066,76300.0
2011-07-19 15:00:00,36.63,36.66,36.62,36.65,105100.0,28.1066,28.1296,28.0989,28.1219,105100.0
2011-07-19 15:05:00,36.66,36.69,36.66,36.66,105100.0,28.1296,28.1526,28.1296,28.1296,105100.0
2011-07-19 15:10:00,36.66,36.68,36.65,36.66,77600.0,28.1296,28.1449,28.1219,28.1296,77600.0
2011-07-19 15:15:00,36.67,36.69,36.65,36.66,452600.0,28.1373,28.1526,28.1219,28.1296,452600.0
2011-07-19 15:20:00,36.65,36.66,36.63,36.65,100900.0,28.1219,28.1296,28.1066,28.1219,100900.0
2011-07-19 15:25:00,36.64,36.65,36.6,36.62,120500.0,28.1143,28.1219,28.0836,28.0989,120500.0
2011-07-19 15:30:00,36.62,36.64,36.6,36.62,306700.0,28.0989,28.1143,28.0836,28.0989,306700.0
2011-07-19 15:35:00,36.62,36.63,36.6,36.63,213100.0,28.0989,28.1066,28.0836,28.1066,213100.0
2011-07-19 15:40:00,36.62,36.64,36.6,36.61,151900.0,28.0989,28.1143,28.0836,28.0912,151900.0
2011-07-19 15:45:00,36.61,36.63,36.59,36.59,896400.0,28.0912,28.1066,28.0759,28.0759,896400.0
2011-07-19 15:50:00,36.6,36.62,36.59,36.59,360700.0,28.0836,28.0989,28.0759,28.0759,360700.0
2011-07-19 15:55:00,36.59,36.61,36.57,36.61,1058300.0,28.0759,28.0912,28.0605,28.0912,1058300.0
2011-07-20 09:30:00,36.79,36.81,36.71,36.71,248600.0,28.2294,28.2447,28.168,28.168,248600.0
2011-07-20 09:35:00,36.71,36.76,36.68,36.75,349200.0,28.168,28.2063,28.1449,28.1987,349200.0
2011-07-20 09:40:00,36.75,36.75,36.71,36.74,141900.0,28.1987,28.1987,28.168,28.191,141900.0
2011-07-20 09:45:00,36.73,36.74,36.7,36.7,136000.0,28.1833,28.191,28.1603,28.1603,136000.0
2011-07-20 09:50:00,36.7,36.71,36.6,36.61,267000.0,28.1603,28.168,28.0836,28.0912,267000.0
2011-07-20 09:55:00,36.62,36.63,36.6,36.61,108000.0,28.0989,28.1066,28.0836,28.0912,108000.0
2011-07-20 10:00:00,36.6,36.68,36.57,36.65,336500.0,28.0836,28.1449,28.0605,28.1219,336500.0
2011-07-20 10:05:00,36.65,36.69,36.65,36.67,362300.0,28.1219,28.1526,28.1219,28.1373,362300.0
2011-07-20 10:10:00,36.67,36.71,36.63,36.63,101600.0,28.1373,28.168,28.1066,28.1066,101600.0
2011-07-20 10:15:00,36.63,36.64,36.55,36.57,599600.0,28.1066,28.1143,28.0452,28.0605,599600.0
2011-07-20 10:20:00,36.56,36.59,36.54,36.55,74600.0,28.0529,28.0759,28.0375,28.0452,74600.0
2011-07-20 10:25:00,36.54,36.63,36.54,36.62,52000.0,28.0375,28.1066,28.0375,28.0989,52000.0
2011-07-20 10:30:00,36.62,36.67,36.6,36.67,208500.0,28.0989,28.1373,28.0836,28.1373,208500.0
2011-07-20 10:35:00,36.68,36.69,36.65,36.66,60900.0,28.1449,28.1526,28.1219,28.1296,60900.0
2011-07-20 10:40:00,36.66,36.71,36.66,36.71,31100.0,28.1296,28.168,28.1296,28.168,31100.0
2011-07-20 10:45:00,36.71,36.71,36.66,36.66,46400.0,28.168,28.168,28.1296,28.1296,46400.0
2011-07-20 10:50:00,36.65,36.65,36.61,36.63,124600.0,28.1219,28.1219,28.0912,28.1066,124600.0
2011-07-20 10:55:00,36.62,36.64,36.61,36.63,34900.0,28.0989,28.1143,28.0912,28.1066,34900.0
2011-07-20 11:00:00,36.63,36.67,36.63,36.64,83000.0,28.1066,28.1373,28.1066,28.1143,83000.0
2011-07-20 11:05:00,36.65,36.67,36.64,36.66,43200.0,28.1219,28.1373,28.1143,28.1296,43200.0
2011-07-20 11:10:00,36.65,36.66,36.64,36.65,22000.0,28.1219,28.1296,28.1143,28.1219,22000.0
2011-07-20 11:15:00,36.65,36.66,36.63,36.65,222500.0,28.1219,28.1296,28.1066,28.1219,222500.0
2011-07-20 11:20:00,36.66,36.68,36.65,36.66,67800.0,28.1296,28.1449,28.1219,28.1296,67800.0
2011-07-20 11:25:00,36.66,36.66,36.62,36.63,288300.0,28.1296,28.1296,28.0989,28.1066,288300.0
2011-07-20 11:30:00,36.62,36.65,36.6,36.65,40300.0,28.0989,28.1219,28.0836,28.1219,40300.0
2011-07-20 11:35:00,36.66,36.66,36.63,36.63,70200.0,28.1296,28.1296,28.1066,28.1066,70200.0
2011-07-20 11:40:00,36.63,36.66,36.63,36.66,38900.0,28.1066,28.1296,28.1066,28.1296,38900.0
2011-07-20 11:45:00,36.66,36.66,36.59,36.59,70300.0,28.1296,28.1296,28.0759,28.0759,70300.0
2011-07-20 11:50:00,36.6,36.62,36.58,36.61,17000.0,28.0836,28.0989,28.0682,28.0912,17000.0
2011-07-20 11:55:00,36.62,36.62,36.58,36.6,85100.0,28.0989,28.0989,28.0682,28.0836,85100.0
2011-07-20 12:00:00,36.6,36.62,36.6,36.61,15500.0,28.0836,28.0989,28.0836,28.0912,15500.0
2011-07-20 12:05:00,36.61,36.61,36.59,36.61,53700.0,28.0912,28.0912,28.0759,28.0912,53700.0
2011-07-20 12:10:00,36.61,36.64,36.6,36.64,25400.0,28.0912,28.1143,28.0836,28.1143,25400.0
2011-07-20 12:15:00,36.64,36.64,36.61,36.62,221800.0,28.1143,28.1143,28.0912,28.0989,221800.0
2011-07-20 12:20:00,36.62,36.63,36.6,36.63,76400.0,28.0989,28.1066,28.0836,28.1066,76400.0
2011-07-20 12:25:00,36.64,36.65,36.63,36.64,66500.0,28.1143,28.1219,28.1066,28.1143,66500.0
2011-07-20 12:30:00,36.65,36.65,36.62,36.63,167600.0,28.1219,28.1219,28.0989,28.1066,167600.0
2011-07-20 12:35:00,36.63,36.65,36.62,36.63,41900.0,28.1066,28.1219,28.0989,28.1066,41900.0
2011-07-20 12:40:00,36.63,36.64,36.6,36.61,71500.0,28.1066,28.1143,28.0836,28.0912,71500.0
2011-07-20 12:45:00,36.61,36.64,36.6,36.64,99600.0,28.0912,28.1143,28.0836,28.1143,99600.0
2011-07-20 12:50:00,36.65,36.66,36.64,36.66,21000.0,28.1219,28.1296,28.1143,28.1296,21000.0
2011-07-20 12:55:00,36.65,36.66,36.63,36.65,27800.0,28.1219,28.1296,28.1066,28.1219,27800.0
2011-07-20 13:00:00,36.65,36.66,36.63,36.66,31400.0,28.1219,28.1296,28.1066,28.1296,31400.0
2011-07-20 13:05:00,36.65,36.67,36.64,36.65,62300.0,28.1219,28.1373,28.1143,28.1219,62300.0
2011-07-20 13:10:00,36.65,36.68,36.64,36.65,46700.0,28.1219,28.1449,28.1143,28.1219,46700.0
2011-07-20 13:15:00,36.64,36.66,36.64,36.65,43100.0,28.1143,28.1296,28.1143,28.1219,43100.0
2011-07-20 13:20:00,36.65,36.68,36.65,36.67,19500.0,28.1219,28.1449,28.1219,28.1373,19500.0
2011-07-20 13:25:00,36.67,36.71,36.67,36.71,299700.0,28.1373,28.168,28.1373,28.168,299700.0
2011-07-20 13:30:00,36.71,36.72,36.69,36.7,91000.0,28.168,28.1756,28.1526,28.1603,91000.0
2011-07-20 13:35:00,36.7,36.74,36.68,36.73,38400.0,28.1603,28.191,28.1449,28.1833,38400.0
2011-07-20 13:40:00,36.73,36.73,36.7,36.71,19700.0,28.1833,28.1833,28.1603,28.168,19700.0
2011-07-20 13:45:00,36.72,36.74,36.71,36.74,99700.0,28.1756,28.191,28.168,28.191,99700.0
2011-07-20 13:50:00,36.74,36.76,36.73,36.76,37300.0,28.191,28.2063,28.1833,28.2063,37300.0
2011-07-20 13:55:00,36.76,36.77,36.73,36.73,32400.0,28.2063,28.214,28.1833,28.1833,32400.0
2011-07-20 14:00:00,36.74,36.77,36.74,36.77,43000.0,28.191,28.214,28.191,28.214,43000.0
2011-07-20 14:05:00,36.76,36.78,36.75,36.77,30300.0,28.2063,28.2217,28.1987,28.214,30300.0
2011-07-20 14:10:00,36.77,36.78,36.75,36.77,65100.0,28.214,28.2217,28.1987,28.214,65100.0
2011-07-20 14:15:00,36.77,36.78,36.76,36.77,30200.0,28.214,28.2217,28.2063,28.214,30200.0
2011-07-20 14:20:00,36.77,36.78,36.76,36.77,43000.0,28.214,28.2217,28.2063,28.214,43000.0
2011-07-20 14:25:00,36.77,36.79,36.77,36.79,232400.0,28.214,28.2294,28.214,28.2294,232400.0
2011-07-20 14:30:00,36.79,36.79,36.76,36.78,63900.0,28.2294,28.2294,28.2063,28.2217,63900.0
2011-07-20 14:35:00,36.78,36.79,36.77,36.79,109500.0,28.2217,28.2294,28.214,28.2294,109500.0
2011-07-20 14:40:00,36.79,36.81,36.78,36.79,80800.0,28.2294,28.2447,28.2217,28.2294,80800.0
2011-07-20 14:45:00,36.79,36.79,36.72,36.73,99400.0,28.2294,28.2294,28.1756,28.1833,99400.0
2011-07-20 14:50:00,36.73,36.76,36.73,36.75,52700.0,28.1833,28.2063,28.1833,28.1987,52700.0
2011-07-20 14:55:00,36.75,36.75,36.72,36.74,32600.0,28.1987,28.1987,28.1756,28.191,32600.0
2011-07-20 15:00:00,36.74,36.75,36.71,36.72,62900.0,28.191,28.1987,28.168,28.1756,62900.0
2011-07-20 15:05:00,36.72,36.76,36.71,36.76,103200.0,28.1756,28.2063,28.168,28.2063,103200.0
2011-07-20 15:10:00,36.76,36.77,36.75,36.76,151600.0,28.2063,28.214,28.1987,28.2063,151600.0
2011-07-20 15:15:00,36.75,36.77,36.74,36.74,40300.0,28.1987,28.214,28.191,28.191,40300.0
2011-07-20 15:20:00,36.74,36.75,36.68,36.7,443600.0,28.191,28.1987,28.1449,28.1603,443600.0
2011-07-20 15:25:00,36.7,36.71,36.67,36.69,238500.0,28.1603,28.168,28.1373,28.1526,238500.0
2011-07-20 15:30:00,36.68,36.71,36.68,36.7,175300.0,28.1449,28.168,28.1449,28.1603,175300.0
2011-07-20 15:35:00,36.7,36.74,36.7,36.74,92600.0,28.1603,28.191,28.1603,28.191,92600.0
2011-07-20 15:40:00,36.74,36.74,36.71,36.71,70100.0,28.191,28.191,28.168,28.168,70100.0
2011-07-20 15:45:00,36.71,36.72,36.64,36.65,466700.0,28.168,28.1756,28.1143,28.1219,466700.0
2011-07-20 15:50:00,36.64,36.68,36.63,36.68,177900.0,28.1143,28.1449,28.1066,28.1449,177900.0
2011-07-20 15:55:00,36.67,36.7,36.64,36.68,616200.0,28.1373,28.1603,28.1143,28.1449,616200.0
2011-07-21 09:30:00,36.9,36.96,36.9,36.92,107500.0,28.3138,28.3598,28.3138,28.3291,107500.0
2011-07-21 09:35:00,36.92,36.93,36.84,36.88,197000.0,28.3291,28.3368,28.2677,28.2984,197000.0
2011-07-21 09:40:00,36.88,36.97,36.87,36.96,458700.0,28.2984,28.3675,28.2907,28.3598,458700.0
2011-07-21 09:45:00,36.96,37.13,36.95,37.08,908400.0,28.3598,28.4902,28.3521,28.4519,908400.0
2011-07-21 09:50:00,37.08,37.13,37.08,37.1,69800.0,28.4519,28.4902,28.4519,28.4672,69800.0
2011-07-21 09:55:00,37.1,37.11,37.02,37.04,228500.0,28.4672,28.4749,28.4058,28.4212,228500.0
2011-07-21 10:00:00,37.04,37.19,37.01,37.19,1182000.0,28.4212,28.5363,28.3982,28.5363,1182000.0
2011-07-21 10:05:00,37.19,37.25,37.19,37.22,488300.0,28.5363,28.5823,28.5363,28.5593,488300.0
2011-07-21 10:10:00,37.22,37.24,37.19,37.2,146400.0,28.5593,28.5746,28.5363,28.5439,146400.0
2011-07-21 10:15:00,37.2,37.22,37.16,37.19,84500.0,28.5439,28.5593,28.5133,28.5363,84500.0
2011-07-21 10:20:00,37.18,37.25,37.18,37.24,118100.0,28.5286,28.5823,28.5286,28.5746,118100.0
2011-07-21 10:25:00,37.25,37.35,37.25,37.34,548100.0,28.5823,28.659,28.5823,28.6514,548100.0
2011-07-21 10:30:00,37.33,37.35,37.32,37.32,128800.0,28.6437,28.659,28.636,28.636,128800.0
2011-07-21 10:35:00,37.32,37.32,37.28,37.28,98400.0,28.636,28.636,28.6053,28.6053,98400.0
2011-07-21 10:40:00,37.28,37.3,37.26,37.27,74800.0,28.6053,28.6207,28.59,28.5977,74800.0
2011-07-21 10:45:00,37.26,37.26,37.23,37.24,36400.0,28.59,28.59,28.567,28.5746,36400.0
2011-07-21 10:50:00,37.24,37.3,37.24,37.28,71500.0,28.5746,28.6207,28.5746,28.6053,71500.0
2011-07-21 10:55:00,37.27,37.27,37.22,37.22,67600.0,28.5977,28.5977,28.5593,28.5593,67600.0
2011-07-21 11:00:00,37.21,37.24,37.21,37.22,240100.0,28.5516,28.5746,28.5516,28.5593,240100.0
2011-07-21 11:05:00,37.22,37.22,37.19,37.2,57400.0,28.5593,28.5593,28.5363,28.5439,57400.0
2011-07-21 11:10:00,37.19,37.24,37.19,37.24,36100.0,28.5363,28.5746,28.5363,28.5746,36100.0
2011-07-21 11:15:00,37.23,37.24,37.21,37.22,87600.0,28.567,28.5746,28.5516,28.5593,87600.0
2011-07-21 11:20:00,37.22,37.22,37.16,37.17,90500.0,28.5593,28.5593,28.5133,28.5209,90500.0
2011-07-21 11:25:00,37.17,37.17,37.09,37.1,392800.0,28.5209,28.5209,28.4595,28.4672,392800.0
2011-07-21 11:30:00,37.11,37.13,37.09,37.1,180200.0,28.4749,28.4902,28.4595,28.4672,180200.0
2011-07-21 11:35:00,37.1,37.13,37.1,37.1,45200.0,28.4672,28.4902,28.4672,28.4672,45200.0
2011-07-21 11:40:00,37.1,37.1,37.06,37.06,243000.0,28.4672,28.4672,28.4365,28.4365,243000.0
2011-07-21 11:45:00,37.06,37.07,37.03,37.04,375500.0,28.4365,28.4442,28.4135,28.4212,375500.0
2011-07-21 11:50:00,37.03,37.05,37.01,37.02,171600.0,28.4135,28.4289,28.3982,28.4058,171600.0
2011-07-21 11:55:00,37.02,37.08,37.01,37.08,44200.0,28.4058,28.4519,28.3982,28.4519,44200.0
2011-07-21 12:00:00,37.08,37.12,37.07,37.12,56400.0,28.4519,28.4826,28.4442,28.4826,56400.0
2011-07-21 12:05:00,37.11,37.12,37.09,37.09,37800.0,28.4749,28.4826,28.4595,28.4595,37800.0
2011-07-21 12:10:00,37.09,37.09,37.06,37.09,30500.0,28.4595,28.4595,28.4365,28.4595,30500.0
2011-07-21 12:15:00,37.08,37.08,37.03,37.03,43400.0,28.4519,28.4519,28.4135,28.4135,43400.0
2011-07-21 12:20:00,37.03,37.07,37.02,37.06,20000.0,28.4135,28.4442,28.4058,28.4365,20000.0
2011-07-21 12:25:00,37.05,37.09,37.05,37.09,49400.0,28.4289,28.4595,28.4289,28.4595,49400.0
2011-07-21 12:30:00,37.08,37.12,37.08,37.09,335600.0,28.4519,28.4826,28.4519,28.4595,335600.0
2011-07-21 12:35:00,37.09,37.18,37.07,37.14,58700.0,28.4595,28.5286,28.4442,28.4979,58700.0
2011-07-21 12:40:00,37.15,37.3,37.15,37.3,408400.0,28.5056,28.6207,28.5056,28.6207,408400.0
2011-07-21 12:45:00,37.3,37.34,37.25,37.31,369600.0,28.6207,28.6514,28.5823,28.6284,369600.0
2011-07-21 12:50:00,37.3,37.3,37.17,37.19,701600.0,28.6207,28.6207,28.5209,28.5363,701600.0
2011-07-21 12:55:00,37.18,37.26,37.18,37.26,49900.0,28.5286,28.59,28.5286,28.59,49900.0
2011-07-21 13:00:00,37.25,37.29,37.23,37.28,35200.0,28.5823,28.613,28.567,28.6053,35200.0
2011-07-21 13:05:00,37.27,37.27,37.21,37.22,70300.0,28.5977,28.5977,28.5516,28.5593,70300.0
2011-07-21 13:10:00,37.22,37.25,37.2,37.25,57200.0,28.5593,28.5823,28.5439,28.5823,57200.0
2011-07-21 13:15:00,37.26,37.3,37.25,37.3,68200.0,28.59,28.6207,28.5823,28.6207,68200.0
2011-07-21 13:20:00,37.29,37.31,37.27,37.28,21200.0,28.613,28.6284,28.5977,28.6053,21200.0
2011-07-21 13:25:00,37.27,37.33,37.27,37.33,60800.0,28.5977,28.6437,28.5977,28.6437,60800.0
2011-07-21 13:30:00,37.33,37.34,37.28,37.28,29100.0,28.6437,28.6514,28.6053,28.6053,29100.0
2011-07-21 13:35:00,37.28,37.31,37.27,37.3,73600.0,28.6053,28.6284,28.5977,28.6207,73600.0
2011-07-21 13:40:00,37.3,37.31,37.25,37.25,49400.0,28.6207,28.6284,28.5823,28.5823,49400.0
2011-07-21 13:45:00,37.24,37.26,37.23,37.24,270400.0,28.5746,28.59,28.567,28.5746,270400.0
2011-07-21 13:50:00,37.23,37.25,37.22,37.23,252500.0,28.567,28.5823,28.5593,28.567,252500.0
2011-07-21 13:55:00,37.24,37.26,37.22,37.26,61100.0,28.5746,28.59,28.5593,28.59,61100.0
2011-07-21 14:00:00,37.26,37.28,37.25,37.25,42400.0,28.59,28.6053,28.5823,28.5823,42400.0
2011-07-21 14:05:00,37.25,37.25,37.19,37.21,37000.0,28.5823,28.5823,28.5363,28.5516,37000.0
2011-07-21 14:10:00,37.21,37.23,37.19,37.21,21800.0,28.5516,28.567,28.5363,28.5516,21800.0
2011-07-21 14:15:00,37.22,37.23,37.17,37.17,171700.0,28.5593,28.567,28.5209,28.5209,171700.0
2011-07-21 14:20:00,37.18,37.2,37.17,37.17,57600.0,28.5286,28.5439,28.5209,28.5209,57600.0
2011-07-21 14:25:00,37.18,37.21,37.16,37.19,55600.0,28.5286,28.5516,28.5133,28.5363,55600.0
2011-07-21 14:30:00,37.19,37.22,37.18,37.21,230900.0,28.5363,28.5593,28.5286,28.5516,230900.0
2011-07-21 14:35:00,37.22,37.27,37.22,37.25,107400.0,28.5593,28.5977,28.5593,28.5823,107400.0
2011-07-21 14:40:00,37.25,37.28,37.24,37.27,35800.0,28.5823,28.6053,28.5746,28.5977,35800.0
2011-07-21 14:45:00,37.27,37.29,37.26,37.26,50600.0,28.5977,28.613,28.59,28.59,50600.0
2011-07-21 14:50:00,37.27,37.27,37.24,37.26,50400.0,28.5977,28.5977,28.5746,28.59,50400.0
2011-07-21 14:55:00,37.26,37.29,37.25,37.27,316500.0,28.59,28.613,28.5823,28.5977,316500.0
2011-07-21 15:00:00,37.27,37.3,37.23,37.25,234100.0,28.5977,28.6207,28.567,28.5823,234100.0
2011-07-21 15:05:00,37.26,37.28,37.21,37.21,260000.0,28.59,28.6053,28.5516,28.5516,260000.0
2011-07-21 15:10:00,37.23,37.25,37.22,37.23,394300.0,28.567,28.5823,28.5593,28.567,394300.0
2011-07-21 15:15:00,37.23,37.3,37.23,37.29,280200.0,28.567,28.6207,28.567,28.613,280200.0
2011-07-21 15:20:00,37.28,37.29,37.22,37.25,484400.0,28.6053,28.613,28.5593,28.5823,484400.0
2011-07-21 15:25:00,37.25,37.27,37.24,37.27,102700.0,28.5823,28.5977,28.5746,28.5977,102700.0
2011-07-21 15:30:00,37.26,37.27,37.22,37.24,203600.0,28.59,28.5977,28.5593,28.5746,203600.0
2011-07-21 15:35:00,37.23,37.25,37.19,37.22,615800.0,28.567,28.5823,28.5363,28.5593,615800.0
2011-07-21 15:40:00,37.22,37.24,37.21,37.23,482400.0,28.5593,28.5746,28.5516,28.567,482400.0
2011-07-21 15:45:00,37.22,37.28,37.22,37.26,454100.0,28.5593,28.6053,28.5593,28.59,454100.0
2011-07-21 15:50:00,37.25,37.27,37.22,37.23,776100.0,28.5823,28.5977,28.5593,28.567,776100.0
2011-07-21 15:55:00,37.22,37.25,37.22,37.23,1401000.0,28.5593,28.5823,28.5593,28.567,1401000.0
2011-07-22 09:30:00,37.06,37.09,36.98,37.03,825400.0,28.4365,28.4595,28.3751,28.4135,825400.0
2011-07-22 09:35:00,37.03,37.09,36.9,36.9,1291000.0,28.4135,28.4595,28.3138,28.3138,1291000.0
2011-07-22 09:40:00,36.89,36.9,36.8,36.82,659100.0,28.3061,28.3138,28.237,28.2524,659100.0
2011-07-22 09:45:00,36.83,36.87,36.79,36.87,345600.0,28.26,28.2907,28.2294,28.2907,345600.0
2011-07-22 09:50:00,36.88,36.88,36.75,36.8,450100.0,28.2984,28.2984,28.1987,28.237,450100.0
2011-07-22 09:55:00,36.8,36.84,36.76,36.77,655500.0,28.237,28.2677,28.2063,28.214,655500.0
2011-07-22 10:00:00,36.78,36.81,36.74,36.79,1135000.0,28.2217,28.2447,28.191,28.2294,1135000.0
2011-07-22 10:05:00,36.79,36.85,36.76,36.78,313400.0,28.2294,28.2754,28.2063,28.2217,313400.0
2011-07-22 10:10:00,36.78,36.85,36.77,36.83,158500.0,28.2217,28.2754,28.214,28.26,158500.0
2011-07-22 10:15:00,36.82,36.83,36.74,36.78,485800.0,28.2524,28.26,28.191,28.2217,485800.0
2011-07-22 10:20:00,36.78,36.79,36.7,36.71,167700.0,28.2217,28.2294,28.1603,28.168,167700.0
2011-07-22 10:25:00,36.71,36.76,36.7,36.75,408400.0,28.168,28.2063,28.1603,28.1987,408400.0
2011-07-22 10:30:00,36.75,36.76,36.72,36.75,382800.0,28.1987,28.2063,28.1756,28.1987,382800.0
2011-07-22 10:35:00,36.74,36.81,36.73,36.78,328700.0,28.191,28.2447,28.1833,28.2217,328700.0
2011-07-22 10:40:00,36.78,36.85,36.78,36.81,119000.0,28.2217,28.2754,28.2217,28.2447,119000.0
2011-07-22 10:45:00,36.81,36.82,36.78,36.8,90000.0,28.2447,28.2524,28.2217,28.237,90000.0
2011-07-22 10:50:00,36.79,36.8,36.75,36.77,80200.0,28.2294,28.237,28.1987,28.214,80200.0
2011-07-22 10:55:00,36.77,36.83,36.75,36.83,149100.0,28.214,28.26,28.1987,28.26,149100.0
2011-07-22 11:00:00,36.83,36.88,36.83,36.86,319100.0,28.26,28.2984,28.26,28.2831,319100.0
2011-07-22 11:05:00,36.86,36.87,36.84,36.84,71700.0,28.2831,28.2907,28.2677,28.2677,71700.0
2011-07-22 11:10:00,36.84,36.86,36.84,36.85,105800.0,28.2677,28.2831,28.2677,28.2754,105800.0
2011-07-22 11:15:00,36.85,36.9,36.84,36.85,151500.0,28.2754,28.3138,28.2677,28.2754,151500.0
2011-07-22 11:20:00,36.84,36.84,36.81,36.84,430100.0,28.2677,28.2677,28.2447,28.2677,430100.0
2011-07-22 11:25:00,36.84,36.84,36.82,36.84,31600.0,28.2677,28.2677,28.2524,28.2677,31600.0
2011-07-22 11:30:00,36.84,36.9,36.84,36.89,72600.0,28.2677,28.3138,28.2677,28.3061,72600.0
2011-07-22 11:35:00,36.88,36.95,36.84,36.95,61800.0,28.2984,28.3521,28.2677,28.3521,61800.0
2011-07-22 11:40:00,36.95,36.98,36.91,36.97,320000.0,28.3521,28.3751,28.3214,28.3675,320000.0
2011-07-22 11:45:00,36.97,36.97,36.92,36.93,55400.0,28.3675,28.3675,28.3291,28.3368,55400.0
2011-07-22 11:50:00,36.93,36.93,36.88,36.89,27400.0,28.3368,28.3368,28.2984,28.3061,27400.0
2011-07-22 11:55:00,36.89,36.93,36.89,36.92,49100.0,28.3061,28.3368,28.3061,28.3291,49100.0
2011-07-22 12:00:00,36.91,36.92,36.87,36.87,40500.0,28.3214,28.3291,28.2907,28.2907,40500.0
2011-07-22 12:05:00,36.87,36.96,36.87,36.95,81600.0,28.2907,28.3598,28.2907,28.3521,81600.0
2011-07-22 12:10:00,36.95,37.0,36.95,37.0,115400.0,28.3521,28.3905,28.3521,28.3905,115400.0
2011-07-22 12:15:00,37.0,37.0,36.94,36.95,71100.0,28.3905,28.3905,28.3444,28.3521,71100.0
2011-07-22 12:20:00,36.95,36.95,36.92,36.92,38500.0,28.3521,28.3521,28.3291,28.3291,38500.0
2011-07-22 12:25:00,36.92,36.94,36.92,36.93,26400.0,28.3291,28.3444,28.3291,28.3368,26400.0
2011-07-22 12:30:00,36.92,36.94,36.92,36.94,8500.0,28.3291,28.3444,28.3291,28.3444,8500.0
2011-07-22 12:35:00,36.93,36.95,36.91,36.91,416600.0,28.3368,28.3521,28.3214,28.3214,416600.0
2011-07-22 12:40:00,36.91,36.91,36.9,36.91,23500.0,28.3214,28.3214,28.3138,28.3214,23500.0
2011-07-22 12:45:00,36.91,36.93,36.9,36.92,27300.0,28.3214,28.3368,28.3138,28.3291,27300.0
2011-07-22 12:50:00,36.92,36.95,36.91,36.95,85600.0,28.3291,28.3521,28.3214,28.3521,85600.0
2011-07-22 12:55:00,36.95,36.97,36.93,36.95,395900.0,28.3521,28.3675,28.3368,28.3521,395900.0
2011-07-22 13:00:00,36.95,36.96,36.93,36.95,422400.0,28.3521,28.3598,28.3368,28.3521,422400.0
2011-07-22 13:05:00,36.94,36.96,36.92,36.95,533000.0,28.3444,28.3598,28.3291,28.3521,533000.0
2011-07-22 13:10:00,36.95,36.95,36.93,36.95,356100.0,28.3521,28.3521,28.3368,28.3521,356100.0
2011-07-22 13:15:00,36.95,36.95,36.93,36.95,189000.0,28.3521,28.3521,28.3368,28.3521,189000.0
2011-07-22 13:20:00,36.95,36.95,36.92,36.94,190100.0,28.3521,28.3521,28.3291,28.3444,190100.0
2011-07-22 13:25:00,36.95,36.95,36.93,36.94,195500.0,28.3521,28.3521,28.3368,28.3444,195500.0
2011-07-22 13:30:00,36.94,36.95,36.93,36.95,41300.0,28.3444,28.3521,28.3368,28.3521,41300.0
2011-07-22 13:35:00,36.94,36.95,36.91,36.92,37900.0,28.3444,28.3521,28.3214,28.3291,37900.0
2011-07-22 13:40:00,36.93,36.95,36.93,36.94,126100.0,28.3368,28.3521,28.3368,28.3444,126100.0
2011-07-22 13:45:00,36.94,36.94,36.91,36.92,28100.0,28.3444,28.3444,28.3214,28.3291,28100.0
2011-07-22 13:50:00,36.91,36.92,36.91,36.92,17800.0,28.3214,28.3291,28.3214,28.3291,17800.0
2011-07-22 13:55:00,36.92,36.94,36.91,36.94,34400.0,28.3291,28.3444,28.3214,28.3444,34400.0
2011-07-22 14:00:00,36.94,36.94,36.9,36.91,63900.0,28.3444,28.3444,28.3138,28.3214,63900.0
2011-07-22 14:05:00,36.9,36.91,36.87,36.91,55000.0,28.3138,28.3214,28.2907,28.3214,55000.0
2011-07-22 14:10:00,36.9,36.92,36.89,36.89,170800.0,28.3138,28.3291,28.3061,28.3061,170800.0
2011-07-22 14:15:00,36.89,36.91,36.89,36.91,10300.0,28.3061,28.3214,28.3061,28.3214,10300.0
2011-07-22 14:20:00,36.91,36.91,36.87,36.88,218200.0,28.3214,28.3214,28.2907,28.2984,218200.0
2011-07-22 14:25:00,36.88,36.88,36.85,36.86,50100.0,28.2984,28.2984,28.2754,28.2831,50100.0
2011-07-22 14:30:00,36.87,36.89,36.86,36.88,13600.0,28.2907,28.3061,28.2831,28.2984,13600.0
2011-07-22 14:35:00,36.89,36.89,36.87,36.88,49400.0,28.3061,28.3061,28.2907,28.2984,49400.0
2011-07-22 14:40:00,36.88,36.89,36.86,36.87,55500.0,28.2984,28.3061,28.2831,28.2907,55500.0
2011-07-22 14:45:00,36.87,36.87,36.85,36.86,33600.0,28.2907,28.2907,28.2754,28.2831,33600.0
2011-07-22 14:50:00,36.86,36.88,36.86,36.86,36500.0,28.2831,28.2984,28.2831,28.2831,36500.0
2011-07-22 14:55:00,36.87,36.88,36.86,36.88,22900.0,28.2907,28.2984,28.2831,28.2984,22900.0
2011-07-22 15:00:00,36.88,36.9,36.87,36.88,143200.0,28.2984,28.3138,28.2907,28.2984,143200.0
2011-07-22 15:05:00,36.88,36.89,36.88,36.89,17400.0,28.2984,28.3061,28.2984,28.3061,17400.0
2011-07-22 15:10:00,36.89,36.9,36.84,36.84,189500.0,28.3061,28.3138,28.2677,28.2677,189500.0
2011-07-22 15:15:00,36.84,36.89,36.84,36.88,251300.0,28.2677,28.3061,28.2677,28.2984,251300.0
2011-07-22 15:20:00,36.88,36.88,36.86,36.86,75700.0,28.2984,28.2984,28.2831,28.2831,75700.0
2011-07-22 15:25:00,36.86,36.86,36.82,36.83,95700.0,28.2831,28.2831,28.2524,28.26,95700.0
2011-07-22 15:30:00,36.83,36.84,36.8,36.81,265200.0,28.26,28.2677,28.237,28.2447,265200.0
2011-07-22 15:35:00,36.81,36.83,36.8,36.82,190400.0,28.2447,28.26,28.237,28.2524,190400.0
2011-07-22 15:40:00,36.82,36.82,36.79,36.82,308600.0,28.2524,28.2524,28.2294,28.2524,308600.0
2011-07-22 15:45:00,36.82,36.86,36.82,36.84,727000.0,28.2524,28.2831,28.2524,28.2677,727000.0
2011-07-22 15:50:00,36.84,36.84,36.81,36.81,606800.0,28.2677,28.2677,28.2447,28.2447,606800.0
2011-07-22 15:55:00,36.81,36.86,36.81,36.85,1257700.0,28.2447,28.2831,28.2447,28.2754,1257700.0
2011-07-25 09:30:00,36.5,36.57,36.45,36.57,353200.0,28.0068,28.0605,27.9685,28.0605,353200.0
2011-07-25 09:35:00,36.56,36.61,36.56,36.59,292300.0,28.0529,28.0912,28.0529,28.0759,292300.0
2011-07-25 09:40:00,36.6,36.61,36.45,36.51,796200.0,28.0836,28.0912,27.9685,28.0145,796200.0
2011-07-25 09:45:00,36.52,36.65,36.51,36.57,637400.0,28.0222,28.1219,28.0145,28.0605,637400.0
2011-07-25 09:50:00,36.58,36.63,36.55,36.57,408100.0,28.0682,28.1066,28.0452,28.0605,408100.0
2011-07-25 09:55:00,36.57,36.69,36.54,36.67,442200.0,28.0605,28.1526,28.0375,28.1373,442200.0
2011-07-25 10:00:00,36.68,36.73,36.68,36.72,152100.0,28.1449,28.1833,28.1449,28.1756,152100.0
2011-07-25 10:05:00,36.72,36.81,36.71,36.8,212100.0,28.1756,28.2447,28.168,28.237,212100.0
2011-07-25 10:10:00,36.81,36.85,36.79,36.8,305100.0,28.2447,28.2754,28.2294,28.237,305100.0
2011-07-25 10:15:00,36.8,36.83,36.78,36.8,133800.0,28.237,28.26,28.2217,28.237,133800.0
2011-07-25 10:20:00,36.8,36.86,36.78,36.82,216400.0,28.237,28.2831,28.2217,28.2524,216400.0
2011-07-25 10:25:00,36.83,36.85,36.81,36.82,160800.0,28.26,28.2754,28.2447,28.2524,160800.0
2011-07-25 10:30:00,36.83,36.85,36.8,36.81,512500.0,28.26,28.2754,28.237,28.2447,512500.0
2011-07-25 10:35:00,36.8,36.84,36.79,36.81,63800.0,28.237,28.2677,28.2294,28.2447,63800.0
2011-07-25 10:40:00,36.82,36.92,36.82,36.87,99400.0,28.2524,28.3291,28.2524,28.2907,99400.0
2011-07-25 10:45:00,36.87,36.89,36.83,36.84,55700.0,28.2907,28.3061,28.26,28.2677,55700.0
2011-07-25 10:50:00,36.84,36.84,36.75,36.78,241200.0,28.2677,28.2677,28.1987,28.2217,241200.0
2011-07-25 10:55:00,36.77,36.8,36.74,36.79,348900.0,28.214,28.237,28.191,28.2294,348900.0
2011-07-25 11:00:00,36.79,36.83,36.78,36.82,125700.0,28.2294,28.26,28.2217,28.2524,125700.0
2011-07-25 11:05:00,36.83,36.83,36.8,36.81,51900.0,28.26,28.26,28.237,28.2447,51900.0
2011-07-25 11:10:00,36.81,36.83,36.79,36.79,56700.0,28.2447,28.26,28.2294,28.2294,56700.0
2011-07-25 11:15:00,36.78,36.82,36.78,36.81,18800.0,28.2217,28.2524,28.2217,28.2447,18800.0
2011-07-25 11:20:00,36.81,36.85,36.8,36.85,23000.0,28.2447,28.2754,28.237,28.2754,23000.0
2011-07-25 11:25:00,36.85,36.91,36.85,36.9,377200.0,28.2754,28.3214,28.2754,28.3138,377200.0
2011-07-25 11:30:00,36.9,36.91,36.89,36.9,70000.0,28.3138,28.3214,28.3061,28.3138,70000.0
2011-07-25 11:35:00,36.91,36.95,36.9,36.91,662700.0,28.3214,28.3521,28.3138,28.3214,662700.0
2011-07-25 11:40:00,36.91,36.91,36.87,36.91,189600.0,28.3214,28.3214,28.2907,28.3214,189600.0
2011-07-25 11:45:00,36.91,36.93,36.86,36.86,109900.0,28.3214,28.3368,28.2831,28.2831,109900.0
2011-07-25 11:50:00,36.87,36.87,36.82,36.85,162600.0,28.2907,28.2907,28.2524,28.2754,162600.0
2011-07-25 11:55:00,36.85,36.91,36.85,36.91,157500.0,28.2754,28.3214,28.2754,28.3214,157500.0
2011-07-25 12:00:00,36.9,36.91,36.88,36.88,44500.0,28.3138,28.3214,28.2984,28.2984,44500.0
2011-07-25 12:05:00,36.87,36.9,36.87,36.89,29600.0,28.2907,28.3138,28.2907,28.3061,29600.0
2011-07-25 12:10:00,36.9,36.92,36.89,36.89,32600.0,28.3138,28.3291,28.3061,28.3061,32600.0
2011-07-25 12:15:00,36.89,36.92,36.86,36.88,53800.0,28.3061,28.3291,28.2831,28.2984,53800.0
2011-07-25 12:20:00,36.88,36.9,36.88,36.9,27700.0,28.2984,28.3138,28.2984,28.3138,27700.0
2011-07-25 12:25:00,36.9,36.92,36.9,36.92,85500.0,28.3138,28.3291,28.3138,28.3291,85500.0
2011-07-25 12:30:00,36.93,36.97,36.92,36.96,354600.0,28.3368,28.3675,28.3291,28.3598,354600.0
2011-07-25 12:35:00,36.95,36.97,36.94,36.95,46600.0,28.3521,28.3675,28.3444,28.3521,46600.0
2011-07-25 12:40:00,36.95,36.98,36.95,36.97,23400.0,28.3521,28.3751,28.3521,28.3675,23400.0
2011-07-25 12:45:00,36.98,36.99,36.96,36.97,59800.0,28.3751,28.3828,28.3598,28.3675,59800.0
2011-07-25 12:50:00,36.98,36.98,36.95,36.96,18800.0,28.3751,28.3751,28.3521,28.3598,18800.0
2011-07-25 12:55:00,36.95,36.96,36.94,36.94,233200.0,28.3521,28.3598,28.3444,28.3444,233200.0
2011-07-25 13:00:00,36.94,36.98,36.94,36.98,10000.0,28.3444,28.3751,28.3444,28.3751,10000.0
2011-07-25 13:05:00,36.98,37.01,36.98,37.0,98700.0,28.3751,28.3982,28.3751,28.3905,98700.0
2011-07-25 13:10:00,36.99,36.99,36.96,36.97,18600.0,28.3828,28.3828,28.3598,28.3675,18600.0
2011-07-25 13:15:00,36.97,36.99,36.96,36.97,66500.0,28.3675,28.3828,28.3598,28.3675,66500.0
2011-07-25 13:20:00,36.98,36.98,36.97,36.97,24300.0,28.3751,28.3751,28.3675,28.3675,24300.0
2011-07-25 13:25:00,36.96,36.97,36.96,36.97,6300.0,28.3598,28.3675,28.3598,28.3675,6300.0
2011-07-25 13:30:00,36.97,36.98,36.96,36.98,9300.0,28.3675,28.3751,28.3598,28.3751,9300.0
2011-07-25 13:35:00,36.97,36.97,36.93,36.93,31500.0,28.3675,28.3675,28.3368,28.3368,31500.0
2011-07-25 13:40:00,36.93,36.93,36.91,36.92,20500.0,28.3368,28.3368,28.3214,28.3291,20500.0
2011-07-25 13:45:00,36.91,36.96,36.91,36.94,23900.0,28.3214,28.3598,28.3214,28.3444,23900.0
2011-07-25 13:50:00,36.94,36.96,36.93,36.95,94600.0,28.3444,28.3598,28.3368,28.3521,94600.0
2011-07-25 13:55:00,36.95,36.96,36.93,36.93,77300.0,28.3521,28.3598,28.3368,28.3368,77300.0
2011-07-25 14:00:00,36.94,36.98,36.92,36.98,49300.0,28.3444,28.3751,28.3291,28.3751,49300.0
2011-07-25 14:05:00,36.99,36.99,36.97,36.99,68100.0,28.3828,28.3828,28.3675,28.3828,68100.0
2011-07-25 14:10:00,37.0,37.01,36.99,37.0,49400.0,28.3905,28.3982,28.3828,28.3905,49400.0
2011-07-25 14:15:00,36.99,37.0,36.99,37.0,11500.0,28.3828,28.3905,28.3828,28.3905,11500.0
2011-07-25 14:20:00,37.0,37.01,36.98,37.0,32200.0,28.3905,28.3982,28.3751,28.3905,32200.0
2011-07-25 14:25:00,37.01,37.03,37.0,37.0,26700.0,28.3982,28.4135,28.3905,28.3905,26700.0
2011-07-25 14:30:00,37.0,37.01,36.96,36.97,99900.0,28.3905,28.3982,28.3598,28.3675,99900.0
2011-07-25 14:35:00,36.96,36.99,36.93,36.93,55200.0,28.3598,28.3828,28.3368,28.3368,55200.0
2011-07-25 14:40:00,36.92,36.95,36.91,36.91,410800.0,28.3291,28.3521,28.3214,28.3214,410800.0
2011-07-25 14:45:00,36.91,36.92,36.87,36.91,167600.0,28.3214,28.3291,28.2907,28.3214,167600.0
2011-07-25 14:50:00,36.92,36.92,36.9,36.91,71100.0,28.3291,28.3291,28.3138,28.3214,71100.0
2011-07-25 14:55:00,36.91,36.94,36.9,36.9,39100.0,28.3214,28.3444,28.3138,28.3138,39100.0
2011-07-25 15:00:00,36.91,36.91,36.87,36.87,222500.0,28.3214,28.3214,28.2907,28.2907,222500.0
2011-07-25 15:05:00,36.87,36.87,36.83,36.84,28500.0,28.2907,28.2907,28.26,28.2677,28500.0
2011-07-25 15:10:00,36.84,36.87,36.82,36.87,105500.0,28.2677,28.2907,28.2524,28.2907,105500.0
2011-07-25 15:15:00,36.86,36.91,36.86,36.88,280700.0,28.2831,28.3214,28.2831,28.2984,280700.0
2011-07-25 15:20:00,36.88,36.89,36.85,36.85,131800.0,28.2984,28.3061,28.2754,28.2754,131800.0
2011-07-25 15:25:00,36.86,36.86,36.82,36.86,178100.0,28.2831,28.2831,28.2524,28.2831,178100.0
2011-07-25 15:30:00,36.86,36.9,36.83,36.89,149800.0,28.2831,28.3138,28.26,28.3061,149800.0
2011-07-25 15:35:00,36.9,36.91,36.88,36.89,235700.0,28.3138,28.3214,28.2984,28.3061,235700.0
2011-07-25 15:40:00,36.89,36.89,36.84,36.85,240100.0,28.3061,28.3061,28.2677,28.2754,240100.0
2011-07-25 15:45:00,36.84,36.84,36.79,36.8,321500.0,28.2677,28.2677,28.2294,28.237,321500.0
2011-07-25 15:50:00,36.81,36.83,36.79,36.82,729300.0,28.2447,28.26,28.2294,28.2524,729300.0
2011-07-25 15:55:00,36.82,36.84,36.79,36.81,505800.0,28.2524,28.2677,28.2294,28.2447,505800.0
2011-07-26 09:30:00,36.66,36.71,36.44,36.44,893800.0,28.1296,28.168,27.9608,27.9608,893800.0
2011-07-26 09:35:00,36.44,36.44,36.37,36.37,321400.0,27.9608,27.9608,27.9071,27.9071,321400.0
2011-07-26 09:40:00,36.38,36.42,36.32,36.33,1372100.0,27.9148,27.9454,27.8687,27.8764,1372100.0
2011-07-26 09:45:00,36.34,36.34,36.3,36.34,462900.0,27.8841,27.8841,27.8534,27.8841,462900.0
2011-07-26 09:50:00,36.33,36.36,36.25,36.25,701600.0,27.8764,27.8994,27.815,27.815,701600.0
2011-07-26 09:55:00,36.24,36.27,36.21,36.22,641600.0,27.8073,27.8303,27.7843,27.792,641600.0
2011-07-26 10:00:00,36.22,36.32,36.22,36.24,1051700.0,27.792,27.8687,27.792,27.8073,1051700.0
2011-07-26 10:05:00,36.24,36.25,36.14,36.17,674700.0,27.8073,27.815,27.7306,27.7536,674700.0
2011-07-26 10:10:00,36.17,36.23,36.14,36.22,272200.0,27.7536,27.7997,27.7306,27.792,272200.0
2011-07-26 10:15:00,36.23,36.27,36.17,36.18,537700.0,27.7997,27.8303,27.7536,27.7613,537700.0
2011-07-26 10:20:00,36.17,36.23,36.17,36.23,435200.0,27.7536,27.7997,27.7536,27.7997,435200.0
2011-07-26 10:25:00,36.23,36.24,36.2,36.23,266900.0,27.7997,27.8073,27.7766,27.7997,266900.0
2011-07-26 10:30:00,36.22,36.23,36.19,36.21,418800.0,27.792,27.7997,27.769,27.7843,418800.0
2011-07-26 10:35:00,36.21,36.23,36.18,36.19,117000.0,27.7843,27.7997,27.7613,27.769,117000.0
2011-07-26 10:40:00,36.19,36.26,36.19,36.24,99100.0,27.769,27.8227,27.769,27.8073,99100.0
2011-07-26 10:45:00,36.24,36.27,36.23,36.23,226000.0,27.8073,27.8303,27.7997,27.7997,226000.0
2011-07-26 10:50:00,36.23,36.25,36.22,36.22,89100.0,27.7997,27.815,27.792,27.792,89100.0
2011-07-26 10:55:00,36.21,36.22,36.18,36.22,236800.0,27.7843,27.792,27.7613,27.792,236800.0
2011-07-26 11:00:00,36.21,36.24,36.21,36.22,132300.0,27.7843,27.8073,27.7843,27.792,132300.0
2011-07-26 11:05:00,36.22,36.27,36.21,36.26,220000.0,27.792,27.8303,27.7843,27.8227,220000.0
2011-07-26 11:10:00,36.26,36.29,36.25,36.26,151900.0,27.8227,27.8457,27.815,27.8227,151900.0
2011-07-26 11:15:00,36.26,36.29,36.26,36.28,47000.0,27.8227,27.8457,27.8227,27.838,47000.0
2011-07-26 11:20:00,36.27,36.27,36.25,36.25,394700.0,27.8303,27.8303,27.815,27.815,394700.0
2011-07-26 11:25:00,36.24,36.26,36.22,36.23,387000.0,27.8073,27.8227,27.792,27.7997,387000.0
2011-07-26 11:30:00,36.23,36.23,36.21,36.21,206800.0,27.7997,27.7997,27.7843,27.7843,206800.0
2011-07-26 11:35:00,36.21,36.21,36.17,36.18,138000.0,27.7843,27.7843,27.7536,27.7613,138000.0
2011-07-26 11:40:00,36.18,36.19,36.16,36.17,123400.0,27.7613,27.769,27.7459,27.7536,123400.0
2011-07-26 11:45:00,36.17,36.2,36.17,36.19,39300.0,27.7536,27.7766,27.7536,27.769,39300.0
2011-07-26 11:50:00,36.19,36.21,36.18,36.19,77500.0,27.769,27.7843,27.7613,27.769,77500.0
2011-07-26 11:55:00,36.18,36.21,36.18,36.2,34500.0,27.7613,27.7843,27.7613,27.7766,34500.0
2011-07-26 12:00:00,36.2,36.2,36.18,36.2,55100.0,27.7766,27.7766,27.7613,27.7766,55100.0
2011-07-26 12:05:00,36.19,36.2,36.17,36.18,60400.0,27.769,27.7766,27.7536,27.7613,60400.0
2011-07-26 12:10:00,36.18,36.23,36.18,36.22,95300.0,27.7613,27.7997,27.7613,27.792,95300.0
2011-07-26 12:15:00,36.22,36.25,36.22,36.23,142000.0,27.792,27.815,27.792,27.7997,142000.0
2011-07-26 12:20:00,36.23,36.23,36.21,36.22,126000.0,27.7997,27.7997,27.7843,27.792,126000.0
2011-07-26 12:25:00,36.22,36.23,36.22,36.23,24800.0,27.792,27.7997,27.792,27.7997,24800.0
2011-07-26 12:30:00,36.22,36.23,36.2,36.2,47800.0,27.792,27.7997,27.7766,27.7766,47800.0
2011-07-26 12:35:00,36.2,36.21,36.19,36.2,388700.0,27.7766,27.7843,27.769,27.7766,388700.0
2011-07-26 12:40:00,36.2,36.23,36.2,36.22,25500.0,27.7766,27.7997,27.7766,27.792,25500.0
2011-07-26 12:45:00,36.23,36.23,36.17,36.18,125000.0,27.7997,27.7997,27.7536,27.7613,125000.0
2011-07-26 12:50:00,36.17,36.2,36.17,36.18,156100.0,27.7536,27.7766,27.7536,27.7613,156100.0
2011-07-26 12:55:00,36.18,36.19,36.17,36.19,39300.0,27.7613,27.769,27.7536,27.769,39300.0
2011-07-26 13:00:00,36.19,36.2,36.17,36.17,97100.0,27.769,27.7766,27.7536,27.7536,97100.0
2011-07-26 13:05:00,36.16,36.17,36.15,36.16,58400.0,27.7459,27.7536,27.7383,27.7459,58400.0
2011-07-26 13:10:00,36.15,36.16,36.12,36.12,119800.0,27.7383,27.7459,27.7153,27.7153,119800.0
2011-07-26 13:15:00,36.13,36.14,36.12,36.14,88900.0,27.7229,27.7306,27.7153,27.7306,88900.0
2011-07-26 13:20:00,36.13,36.13,36.09,36.09,240300.0,27.7229,27.7229,27.6922,27.6922,240300.0
2011-07-26 13:25:00,36.1,36.12,36.09,36.12,227600.0,27.6999,27.7153,27.6922,27.7153,227600.0
2011-07-26 13:30:00,36.12,36.13,36.11,36.11,213000.0,27.7153,27.7229,27.7076,27.7076,213000.0
2011-07-26 13:35:00,36.12,36.13,36.11,36.12,136400.0,27.7153,27.7229,27.7076,27.7153,136400.0
2011-07-26 13:40:00,36.12,36.12,36.11,36.12,178400.0,27.7153,27.7153,27.7076,27.7153,178400.0
2011-07-26 13:45:00,36.11,36.13,36.1,36.12,265300.0,27.7076,27.7229,27.6999,27.7153,265300.0
2011-07-26 13:50:00,36.12,36.16,36.11,36.15,224100.0,27.7153,27.7459,27.7076,27.7383,224100.0
2011-07-26 13:55:00,36.16,36.16,36.14,36.16,139500.0,27.7459,27.7459,27.7306,27.7459,139500.0
2011-07-26 14:00:00,36.16,36.22,36.15,36.21,428200.0,27.7459,27.792,27.7383,27.7843,428200.0
2011-07-26 14:05:00,36.21,36.23,36.2,36.22,250100.0,27.7843,27.7997,27.7766,27.792,250100.0
2011-07-26 14:10:00,36.22,36.27,36.2,36.26,130600.0,27.792,27.8303,27.7766,27.8227,130600.0
2011-07-26 14:15:00,36.26,36.29,36.26,36.28,130600.0,27.8227,27.8457,27.8227,27.838,130600.0
2011-07-26 14:20:00,36.28,36.28,36.23,36.23,60500.0,27.838,27.838,27.7997,27.7997,60500.0
2011-07-26 14:25:00,36.23,36.27,36.23,36.26,50800.0,27.7997,27.8303,27.7997,27.8227,50800.0
2011-07-26 14:30:00,36.26,36.27,36.24,36.27,60800.0,27.8227,27.8303,27.8073,27.8303,60800.0
2011-07-26 14:35:00,36.27,36.27,36.23,36.24,165300.0,27.8303,27.8303,27.7997,27.8073,165300.0
2011-07-26 14:40:00,36.23,36.24,36.2,36.21,459300.0,27.7997,27.8073,27.7766,27.7843,459300.0
2011-07-26 14:45:00,36.2,36.22,36.19,36.21,595600.0,27.7766,27.792,27.769,27.7843,595600.0
2011-07-26 14:50:00,36.22,36.25,36.21,36.23,102200.0,27.792,27.815,27.7843,27.7997,102200.0
2011-07-26 14:55:00,36.23,36.23,36.2,36.2,179200.0,27.7997,27.7997,27.7766,27.7766,179200.0
2011-07-26 15:00:00,36.2,36.22,36.18,36.21,91000.0,27.7766,27.792,27.7613,27.7843,91000.0
2011-07-26 15:05:00,36.21,36.22,36.19,36.2,80300.0,27.7843,27.792,27.769,27.7766,80300.0
2011-07-26 15:10:00,36.21,36.24,36.2,36.21,169500.0,27.7843,27.8073,27.7766,27.7843,169500.0
2011-07-26 15:15:00,36.22,36.22,36.18,36.2,537400.0,27.792,27.792,27.7613,27.7766,537400.0
2011-07-26 15:20:00,36.2,36.21,36.16,36.18,112000.0,27.7766,27.7843,27.7459,27.7613,112000.0
2011-07-26 15:25:00,36.17,36.19,36.16,36.18,145900.0,27.7536,27.769,27.7459,27.7613,145900.0
2011-07-26 15:30:00,36.18,36.18,36.13,36.14,265900.0,27.7613,27.7613,27.7229,27.7306,265900.0
2011-07-26 15:35:00,36.14,36.17,36.12,36.14,251300.0,27.7306,27.7536,27.7153,27.7306,251300.0
2011-07-26 15:40:00,36.14,36.15,36.11,36.12,339900.0,27.7306,27.7383,27.7076,27.7153,339900.0
2011-07-26 15:45:00,36.11,36.12,36.07,36.07,931600.0,27.7076,27.7153,27.6769,27.6769,931600.0
2011-07-26 15:50:00,36.07,36.09,36.05,36.09,1241700.0,27.6769,27.6922,27.6615,27.6922,1241700.0
2011-07-26 15:55:00,36.09,36.14,36.08,36.13,1704800.0,27.6922,27.7306,27.6846,27.7229,1704800.0
2011-07-27 09:30:00,35.96,35.98,35.66,35.67,1775800.0,27.5925,27.6078,27.3623,27.37,1775800.0
2011-07-27 09:35:00,35.67,35.67,35.61,35.61,1245400.0,27.37,27.37,27.3239,27.3239,1245400.0
2011-07-27 09:40:00,35.61,35.63,35.55,35.6,1084900.0,27.3239,27.3393,27.2779,27.3163,1084900.0
2011-07-27 09:45:00,35.59,35.64,35.57,35.63,627200.0,27.3086,27.3469,27.2932,27.3393,627200.0
2011-07-27 09:50:00,35.63,35.64,35.57,35.57,647200.0,27.3393,27.3469,27.2932,27.2932,647200.0
2011-07-27 09:55:00,35.57,35.61,35.53,35.57,419400.0,27.2932,27.3239,27.2625,27.2932,419400.0
2011-07-27 10:00:00,35.57,35.6,35.53,35.54,543900.0,27.2932,27.3163,27.2625,27.2702,543900.0
2011-07-27 10:05:00,35.54,35.55,35.4,35.42,977800.0,27.2702,27.2779,27.1628,27.1781,977800.0
2011-07-27 10:10:00,35.41,35.44,35.38,35.42,1410700.0,27.1705,27.1935,27.1474,27.1781,1410700.0
2011-07-27 10:15:00,35.42,35.43,35.38,35.39,788400.0,27.1781,27.1858,27.1474,27.1551,788400.0
2011-07-27 10:20:00,35.38,35.41,35.32,35.32,674000.0,27.1474,27.1705,27.1014,27.1014,674000.0
2011-07-27 10:25:00,35.33,35.35,35.29,35.29,475400.0,27.1091,27.1244,27.0784,27.0784,475400.0
2011-07-27 10:30:00,35.29,35.33,35.23,35.33,1341400.0,27.0784,27.1091,27.0323,27.1091,1341400.0
2011-07-27 10:35:00,35.33,35.38,35.33,35.37,634100.0,27.1091,27.1474,27.1091,27.1398,634100.0
2011-07-27 10:40:00,35.36,35.39,35.32,35.36,324600.0,27.1321,27.1551,27.1014,27.1321,324600.0
2011-07-27 10:45:00,35.36,35.4,35.33,35.39,183100.0,27.1321,27.1628,27.1091,27.1551,183100.0
2011-07-27 10:50:00,35.39,35.52,35.39,35.5,1313500.0,27.1551,27.2549,27.1551,27.2395,1313500.0
2011-07-27 10:55:00,35.5,35.55,35.48,35.53,316700.0,27.2395,27.2779,27.2242,27.2625,316700.0
2011-07-27 11:00:00,35.53,35.54,35.49,35.51,402800.0,27.2625,27.2702,27.2318,27.2472,402800.0
2011-07-27 11:05:00,35.51,35.53,35.49,35.5,135900.0,27.2472,27.2625,27.2318,27.2395,135900.0
2011-07-27 11:10:00,35.5,35.5,35.48,35.5,203800.0,27.2395,27.2395,27.2242,27.2395,203800.0
2011-07-27 11:15:00,35.5,35.56,35.5,35.55,268200.0,27.2395,27.2856,27.2395,27.2779,268200.0
2011-07-27 11:20:00,35.54,35.55,35.5,35.52,105400.0,27.2702,27.2779,27.2395,27.2549,105400.0
2011-07-27 11:25:00,35.52,35.59,35.52,35.58,241000.0,27.2549,27.3086,27.2549,27.3009,241000.0
2011-07-27 11:30:00,35.58,35.63,35.56,35.56,371300.0,27.3009,27.3393,27.2856,27.2856,371300.0
2011-07-27 11:35:00,35.57,35.57,35.48,35.52,285800.0,27.2932,27.2932,27.2242,27.2549,285800.0
2011-07-27 11:40:00,35.52,35.55,35.52,35.52,56200.0,27.2549,27.2779,27.2549,27.2549,56200.0
2011-07-27 11:45:00,35.53,35.55,35.51,35.54,105200.0,27.2625,27.2779,27.2472,27.2702,105200.0
2011-07-27 11:50:00,35.53,35.55,35.48,35.5,357900.0,27.2625,27.2779,27.2242,27.2395,357900.0
2011-07-27 11:55:00,35.51,35.51,35.44,35.48,118000.0,27.2472,27.2472,27.1935,27.2242,118000.0
2011-07-27 12:00:00,35.47,35.49,35.45,35.48,98400.0,27.2165,27.2318,27.2012,27.2242,98400.0
2011-07-27 12:05:00,35.49,35.49,35.42,35.42,565500.0,27.2318,27.2318,27.1781,27.1781,565500.0
2011-07-27 12:10:00,35.42,35.49,35.42,35.47,197400.0,27.1781,27.2318,27.1781,27.2165,197400.0
2011-07-27 12:15:00,35.48,35.48,35.45,35.47,274100.0,27.2242,27.2242,27.2012,27.2165,274100.0
2011-07-27 12:20:00,35.47,35.48,35.43,35.45,995000.0,27.2165,27.2242,27.1858,27.2012,995000.0
2011-07-27 12:25:00,35.45,35.47,35.44,35.46,48300.0,27.2012,27.2165,27.1935,27.2088,48300.0
2011-07-27 12:30:00,35.46,35.48,35.44,35.45,168400.0,27.2088,27.2242,27.1935,27.2012,168400.0
2011-07-27 12:35:00,35.45,35.46,35.43,35.45,37700.0,27.2012,27.2088,27.1858,27.2012,37700.0
2011-07-27 12:40:00,35.45,35.49,35.44,35.45,38300.0,27.2012,27.2318,27.1935,27.2012,38300.0
2011-07-27 12:45:00,35.46,35.48,35.45,35.45,25100.0,27.2088,27.2242,27.2012,27.2012,25100.0
2011-07-27 12:50:00,35.46,35.48,35.44,35.47,68000.0,27.2088,27.2242,27.1935,27.2165,68000.0
2011-07-27 12:55:00,35.46,35.47,35.4,35.4,37000.0,27.2088,27.2165,27.1628,27.1628,37000.0
2011-07-27 13:00:00,35.41,35.42,35.39,35.39,156000.0,27.1705,27.1781,27.1551,27.1551,156000.0
2011-07-27 13:05:00,35.38,35.44,35.37,35.43,398900.0,27.1474,27.1935,27.1398,27.1858,398900.0
2011-07-27 13:10:00,35.44,35.44,35.38,35.38,185000.0,27.1935,27.1935,27.1474,27.1474,185000.0
2011-07-27 13:15:00,35.38,35.38,35.34,35.37,131700.0,27.1474,27.1474,27.1168,27.1398,131700.0
2011-07-27 13:20:00,35.38,35.38,35.34,35.34,57300.0,27.1474,27.1474,27.1168,27.1168,57300.0
2011-07-27 13:25:00,35.35,35.36,35.34,35.34,190500.0,27.1244,27.1321,27.1168,27.1168,190500.0
2011-07-27 13:30:00,35.34,35.37,35.34,35.36,64800.0,27.1168,27.1398,27.1168,27.1321,64800.0
2011-07-27 13:35:00,35.37,35.37,35.34,35.34,267300.0,27.1398,27.1398,27.1168,27.1168,267300.0
2011-07-27 13:40:00,35.35,35.43,35.35,35.42,352800.0,27.1244,27.1858,27.1244,27.1781,352800.0
2011-07-27 13:45:00,35.42,35.44,35.4,35.41,44400.0,27.1781,27.1935,27.1628,27.1705,44400.0
2011-07-27 13:50:00,35.4,35.42,35.39,35.42,66500.0,27.1628,27.1781,27.1551,27.1781,66500.0
2011-07-27 13:55:00,35.42,35.44,35.41,35.43,55400.0,27.1781,27.1935,27.1705,27.1858,55400.0
2011-07-27 14:00:00,35.42,35.43,35.38,35.41,618900.0,27.1781,27.1858,27.1474,27.1705,618900.0
2011-07-27 14:05:00,35.41,35.43,35.39,35.41,120600.0,27.1705,27.1858,27.1551,27.1705,120600.0
2011-07-27 14:10:00,35.42,35.43,35.4,35.42,150600.0,27.1781,27.1858,27.1628,27.1781,150600.0
2011-07-27 14:15:00,35.42,35.43,35.4,35.4,46300.0,27.1781,27.1858,27.1628,27.1628,46300.0
2011-07-27 14:20:00,35.41,35.41,35.39,35.4,64100.0,27.1705,27.1705,27.1551,27.1628,64100.0
2011-07-27 14:25:00,35.4,35.4,35.3,35.32,500600.0,27.1628,27.1628,27.0861,27.1014,500600.0
2011-07-27 14:30:00,35.32,35.32,35.29,35.29,100200.0,27.1014,27.1014,27.0784,27.0784,100200.0
2011-07-27 14:35:00,35.29,35.29,35.2,35.25,877000.0,27.0784,27.0784,27.0093,27.0477,877000.0
2011-07-27 14:40:00,35.25,35.26,35.2,35.21,396600.0,27.0477,27.0554,27.0093,27.017,396600.0
2011-07-27 14:45:00,35.22,35.28,35.22,35.25,165100.0,27.0247,27.0707,27.0247,27.0477,165100.0
2011-07-27 14:50:00,35.25,35.26,35.18,35.2,555200.0,27.0477,27.0554,26.994,27.0093,555200.0
2011-07-27 14:55:00,35.2,35.21,35.17,35.21,458200.0,27.0093,27.017,26.9863,27.017,458200.0
2011-07-27 15:00:00,35.21,35.25,35.21,35.22,558100.0,27.017,27.0477,27.017,27.0247,558100.0
2011-07-27 15:05:00,35.22,35.22,35.14,35.16,820800.0,27.0247,27.0247,26.9633,26.9786,820800.0
2011-07-27 15:10:00,35.16,35.17,35.13,35.15,316300.0,26.9786,26.9863,26.9556,26.971,316300.0
2011-07-27 15:15:00,35.16,35.16,35.09,35.1,1088500.0,26.9786,26.9786,26.9249,26.9326,1088500.0
2011-07-27 15:20:00,35.1,35.11,35.05,35.08,787000.0,26.9326,26.9403,26.8942,26.9172,787000.0
2011-07-27 15:25:00,35.08,35.15,35.08,35.15,318000.0,26.9172,26.971,26.9172,26.971,318000.0
2011-07-27 15:30:00,35.15,35.23,35.14,35.21,578600.0,26.971,27.0323,26.9633,27.017,578600.0
2011-07-27 15:35:00,35.22,35.23,35.18,35.22,663300.0,27.0247,27.0323,26.994,27.0247,663300.0
2011-07-27 15:40:00,35.21,35.22,35.16,35.17,1794200.0,27.017,27.0247,26.9786,26.9863,1794200.0
2011-07-27 15:45:00,35.16,35.16,35.1,35.11,898800.0,26.9786,26.9786,26.9326,26.9403,898800.0
2011-07-27 15:50:00,35.11,35.2,35.09,35.19,1881600.0,26.9403,27.0093,26.9249,27.0017,1881600.0
2011-07-27 15:55:00,35.2,35.2,35.15,35.15,1694700.0,27.0093,27.0093,26.971,26.971,1694700.0
2011-07-28 09:30:00,35.19,35.34,35.19,35.3,435300.0,27.0017,27.1168,27.0017,27.0861,435300.0
2011-07-28 09:35:00,35.28,35.3,35.23,35.24,527900.0,27.0707,27.0861,27.0323,27.04,527900.0
2011-07-28 09:40:00,35.23,35.25,35.17,35.22,782500.0,27.0323,27.0477,26.9863,27.0247,782500.0
2011-07-28 09:45:00,35.22,35.3,35.18,35.26,950200.0,27.0247,27.0861,26.994,27.0554,950200.0
2011-07-28 09:50:00,35.25,35.32,35.24,35.32,1219700.0,27.0477,27.1014,27.04,27.1014,1219700.0
2011-07-28 09:55:00,35.32,35.34,35.21,35.27,1187600.0,27.1014,27.1168,27.017,27.063,1187600.0
2011-07-28 10:00:00,35.27,35.3,35.18,35.27,432800.0,27.063,27.0861,26.994,27.063,432800.0
2011-07-28 10:05:00,35.26,35.35,35.25,35.32,152500.0,27.0554,27.1244,27.0477,27.1014,152500.0
2011-07-28 10:10:00,35.31,35.34,35.29,35.29,192000.0,27.0937,27.1168,27.0784,27.0784,192000.0
2011-07-28 10:15:00,35.29,35.35,35.29,35.35,222100.0,27.0784,27.1244,27.0784,27.1244,222100.0
2011-07-28 10:20:00,35.35,35.35,35.27,35.28,316300.0,27.1244,27.1244,27.063,27.0707,316300.0
2011-07-28 10:25:00,35.28,35.3,35.26,35.26,450500.0,27.0707,27.0861,27.0554,27.0554,450500.0
2011-07-28 10:30:00,35.27,35.29,35.22,35.23,291400.0,27.063,27.0784,27.0247,27.0323,291400.0
2011-07-28 10:35:00,35.23,35.24,35.19,35.21,397400.0,27.0323,27.04,27.0017,27.017,397400.0
2011-07-28 10:40:00,35.21,35.34,35.2,35.31,1918700.0,27.017,27.1168,27.0093,27.0937,1918700.0
2011-07-28 10:45:00,35.31,35.34,35.3,35.33,695000.0,27.0937,27.1168,27.0861,27.1091,695000.0
2011-07-28 10:50:00,35.33,35.35,35.31,35.33,352500.0,27.1091,27.1244,27.0937,27.1091,352500.0
2011-07-28 10:55:00,35.34,35.34,35.3,35.32,71000.0,27.1168,27.1168,27.0861,27.1014,71000.0
2011-07-28 11:00:00,35.31,35.34,35.29,35.34,155800.0,27.0937,27.1168,27.0784,27.1168,155800.0
2011-07-28 11:05:00,35.34,35.38,35.32,35.38,140000.0,27.1168,27.1474,27.1014,27.1474,140000.0
2011-07-28 11:10:00,35.38,35.41,35.37,35.41,407600.0,27.1474,27.1705,27.1398,27.1705,407600.0
2011-07-28 11:15:00,35.41,35.41,35.38,35.41,232200.0,27.1705,27.1705,27.1474,27.1705,232200.0
2011-07-28 11:20:00,35.41,35.45,35.4,35.43,184900.0,27.1705,27.2012,27.1628,27.1858,184900.0
2011-07-28 11:25:00,35.43,35.51,35.43,35.47,586200.0,27.1858,27.2472,27.1858,27.2165,586200.0
2011-07-28 11:30:00,35.48,35.49,35.47,35.49,101700.0,27.2242,27.2318,27.2165,27.2318,101700.0
2011-07-28 11:35:00,35.49,35.49,35.43,35.45,734100.0,27.2318,27.2318,27.1858,27.2012,734100.0
2011-07-28 11:40:00,35.45,35.48,35.44,35.45,772500.0,27.2012,27.2242,27.1935,27.2012,772500.0
2011-07-28 11:45:00,35.46,35.47,35.43,35.44,609100.0,27.2088,27.2165,27.1858,27.1935,609100.0
2011-07-28 11:50:00,35.44,35.44,35.41,35.41,582900.0,27.1935,27.1935,27.1705,27.1705,582900.0
2011-07-28 11:55:00,35.41,35.44,35.4,35.43,201900.0,27.1705,27.1935,27.1628,27.1858,201900.0
2011-07-28 12:00:00,35.43,35.47,35.43,35.45,271500.0,27.1858,27.2165,27.1858,27.2012,271500.0
2011-07-28 12:05:00,35.45,35.45,35.41,35.41,287600.0,27.2012,27.2012,27.1705,27.1705,287600.0
2011-07-28 12:10:00,35.41,35.41,35.34,35.34,72500.0,27.1705,27.1705,27.1168,27.1168,72500.0
2011-07-28 12:15:00,35.34,35.34,35.29,35.29,89800.0,27.1168,27.1168,27.0784,27.0784,89800.0
2011-07-28 12:20:00,35.3,35.33,35.29,35.32,79000.0,27.0861,27.1091,27.0784,27.1014,79000.0
2011-07-28 12:25:00,35.32,35.33,35.31,35.32,38200.0,27.1014,27.1091,27.0937,27.1014,38200.0
2011-07-28 12:30:00,35.32,35.36,35.31,35.35,136800.0,27.1014,27.1321,27.0937,27.1244,136800.0
2011-07-28 12:35:00,35.35,35.35,35.29,35.3,233100.0,27.1244,27.1244,27.0784,27.0861,233100.0
2011-07-28 12:40:00,35.3,35.32,35.27,35.28,171400.0,27.0861,27.1014,27.063,27.0707,171400.0
2011-07-28 12:45:00,35.28,35.29,35.26,35.28,292200.0,27.0707,27.0784,27.0554,27.0707,292200.0
2011-07-28 12:50:00,35.28,35.29,35.26,35.29,72200.0,27.0707,27.0784,27.0554,27.0784,72200.0
2011-07-28 12:55:00,35.3,35.32,35.29,35.31,204400.0,27.0861,27.1014,27.0784,27.0937,204400.0
2011-07-28 13:00:00,35.31,35.31,35.28,35.29,82000.0,27.0937,27.0937,27.0707,27.0784,82000.0
2011-07-28 13:05:00,35.29,35.3,35.28,35.28,44700.0,27.0784,27.0861,27.0707,27.0707,44700.0
2011-07-28 13:10:00,35.28,35.33,35.28,35.29,195500.0,27.0707,27.1091,27.0707,27.0784,195500.0
2011-07-28 13:15:00,35.28,35.31,35.26,35.27,247600.0,27.0707,27.0937,27.0554,27.063,247600.0
2011-07-28 13:20:00,35.27,35.27,35.2,35.21,555700.0,27.063,27.063,27.0093,27.017,555700.0
2011-07-28 13:25:00,35.2,35.24,35.19,35.23,174400.0,27.0093,27.04,27.0017,27.0323,174400.0
2011-07-28 13:30:00,35.24,35.25,35.22,35.23,55800.0,27.04,27.0477,27.0247,27.0323,55800.0
2011-07-28 13:35:00,35.23,35.27,35.23,35.27,98600.0,27.0323,27.063,27.0323,27.063,98600.0
2011-07-28 13:40:00,35.27,35.31,35.26,35.26,427500.0,27.063,27.0937,27.0554,27.0554,427500.0
2011-07-28 13:45:00,35.27,35.28,35.23,35.25,167400.0,27.063,27.0707,27.0323,27.0477,167400.0
2011-07-28 13:50:00,35.25,35.29,35.24,35.26,106700.0,27.0477,27.0784,27.04,27.0554,106700.0
2011-07-28 13:55:00,35.25,35.27,35.23,35.24,78200.0,27.0477,27.063,27.0323,27.04,78200.0
2011-07-28 14:00:00,35.24,35.25,35.23,35.23,121900.0,27.04,27.0477,27.0323,27.0323,121900.0
2011-07-28 14:05:00,35.23,35.23,35.16,35.17,228600.0,27.0323,27.0323,26.9786,26.9863,228600.0
2011-07-28 14:10:00,35.17,35.17,35.11,35.12,1012200.0,26.9863,26.9863,26.9403,26.9479,1012200.0
2011-07-28 14:15:00,35.13,35.16,35.12,35.12,122700.0,26.9556,26.9786,26.9479,26.9479,122700.0
2011-07-28 14:20:00,35.12,35.16,35.12,35.12,70500.0,26.9479,26.9786,26.9479,26.9479,70500.0
2011-07-28 14:25:00,35.13,35.13,35.07,35.07,422000.0,26.9556,26.9556,26.9096,26.9096,422000.0
2011-07-28 14:30:00,35.08,35.09,35.03,35.06,251500.0,26.9172,26.9249,26.8789,26.9019,251500.0
2011-07-28 14:35:00,35.05,35.07,35.02,35.02,40500.0,26.8942,26.9096,26.8712,26.8712,40500.0
2011-07-28 14:40:00,35.03,35.07,35.02,35.05,28500.0,26.8789,26.9096,26.8712,26.8942,28500.0
2011-07-28 14:45:00,35.05,35.06,35.02,35.05,71200.0,26.8942,26.9019,26.8712,26.8942,71200.0
2011-07-28 14:50:00,35.06,35.1,35.05,35.08,529300.0,26.9019,26.9326,26.8942,26.9172,529300.0
2011-07-28 14:55:00,35.08,35.09,35.04,35.05,165800.0,26.9172,26.9249,26.8866,26.8942,165800.0
2011-07-28 15:00:00,35.05,35.05,35.0,35.0,454400.0,26.8942,26.8942,26.8559,26.8559,454400.0
2011-07-28 15:05:00,35.0,35.02,34.99,35.0,308300.0,26.8559,26.8712,26.8482,26.8559,308300.0
2011-07-28 15:10:00,35.0,35.02,34.98,34.98,71100.0,26.8559,26.8712,26.8405,26.8405,71100.0
2011-07-28 15:15:00,34.99,34.99,34.94,34.96,471400.0,26.8482,26.8482,26.8098,26.8252,471400.0
2011-07-28 15:20:00,34.96,34.96,34.91,34.91,797900.0,26.8252,26.8252,26.7868,26.7868,797900.0
2011-07-28 15:25:00,34.91,34.93,34.86,34.87,392000.0,26.7868,26.8022,26.7484,26.7561,392000.0
2011-07-28 15:30:00,34.88,34.9,34.83,34.83,371000.0,26.7638,26.7791,26.7254,26.7254,371000.0
2011-07-28 15:35:00,34.84,34.9,34.83,34.88,625200.0,26.7331,26.7791,26.7254,26.7638,625200.0
2011-07-28 15:40:00,34.87,34.88,34.81,34.82,1129800.0,26.7561,26.7638,26.7101,26.7177,1129800.0
2011-07-28 15:45:00,34.82,34.85,34.77,34.81,1468800.0,26.7177,26.7408,26.6794,26.7101,1468800.0
2011-07-28 15:50:00,34.82,34.88,34.81,34.87,1021800.0,26.7177,26.7638,26.7101,26.7561,1021800.0
2011-07-28 15:55:00,34.87,34.87,34.82,34.84,1459400.0,26.7561,26.7561,26.7177,26.7331,1459400.0
2011-07-29 09:30:00,34.51,34.51,34.32,34.39,685600.0,26.4799,26.4799,26.3341,26.3878,685600.0
2011-07-29 09:35:00,34.39,34.42,34.3,34.32,705200.0,26.3878,26.4108,26.3187,26.3341,705200.0
2011-07-29 09:40:00,34.32,34.39,34.26,34.29,911000.0,26.3341,26.3878,26.2881,26.3111,911000.0
2011-07-29 09:45:00,34.28,34.41,34.19,34.41,1724100.0,26.3034,26.4032,26.2343,26.4032,1724100.0
2011-07-29 09:50:00,34.41,34.5,34.37,34.47,543400.0,26.4032,26.4722,26.3725,26.4492,543400.0
2011-07-29 09:55:00,34.47,34.62,34.47,34.59,975900.0,26.4492,26.5643,26.4492,26.5413,975900.0
2011-07-29 10:00:00,34.59,34.61,34.46,34.5,910900.0,26.5413,26.5566,26.4415,26.4722,910900.0
2011-07-29 10:05:00,34.5,34.63,34.5,34.58,726900.0,26.4722,26.572,26.4722,26.5336,726900.0
2011-07-29 10:10:00,34.59,34.59,34.54,34.56,881800.0,26.5413,26.5413,26.5029,26.5182,881800.0
2011-07-29 10:15:00,34.56,34.59,34.48,34.5,401200.0,26.5182,26.5413,26.4569,26.4722,401200.0
2011-07-29 10:20:00,34.51,34.63,34.51,34.62,596300.0,26.4799,26.572,26.4799,26.5643,596300.0
2011-07-29 10:25:00,34.61,34.61,34.54,34.59,335600.0,26.5566,26.5566,26.5029,26.5413,335600.0
2011-07-29 10:30:00,34.59,34.64,34.55,34.62,351400.0,26.5413,26.5796,26.5106,26.5643,351400.0
2011-07-29 10:35:00,34.62,34.66,34.54,34.6,449600.0,26.5643,26.595,26.5029,26.5489,449600.0
2011-07-29 10:40:00,34.61,34.62,34.54,34.57,201800.0,26.5566,26.5643,26.5029,26.5259,201800.0
2011-07-29 10:45:00,34.58,34.72,34.52,34.71,289200.0,26.5336,26.641,26.4876,26.6333,289200.0
2011-07-29 10:50:00,34.71,34.8,34.71,34.8,771200.0,26.6333,26.7024,26.6333,26.7024,771200.0
2011-07-29 10:55:00,34.81,34.89,34.81,34.81,500000.0,26.7101,26.7715,26.7101,26.7101,500000.0
2011-07-29 11:00:00,34.8,34.81,34.72,34.77,445200.0,26.7024,26.7101,26.641,26.6794,445200.0
2011-07-29 11:05:00,34.76,34.97,34.76,34.95,770000.0,26.6717,26.8328,26.6717,26.8175,770000.0
2011-07-29 11:10:00,34.95,34.98,34.89,34.9,340900.0,26.8175,26.8405,26.7715,26.7791,340900.0
2011-07-29 11:15:00,34.9,35.02,34.9,35.02,237400.0,26.7791,26.8712,26.7791,26.8712,237400.0
2011-07-29 11:20:00,35.02,35.02,34.96,34.99,502100.0,26.8712,26.8712,26.8252,26.8482,502100.0
2011-07-29 11:25:00,34.99,35.0,34.88,34.88,189000.0,26.8482,26.8559,26.7638,26.7638,189000.0
2011-07-29 11:30:00,34.88,34.89,34.83,34.86,401700.0,26.7638,26.7715,26.7254,26.7484,401700.0
2011-07-29 11:35:00,34.86,34.86,34.81,34.83,399100.0,26.7484,26.7484,26.7101,26.7254,399100.0
2011-07-29 11:40:00,34.83,34.89,34.82,34.87,136200.0,26.7254,26.7715,26.7177,26.7561,136200.0
2011-07-29 11:45:00,34.88,34.88,34.8,34.81,64700.0,26.7638,26.7638,26.7024,26.7101,64700.0
2011-07-29 11:50:00,34.81,34.87,34.8,34.85,298300.0,26.7101,26.7561,26.7024,26.7408,298300.0
2011-07-29 11:55:00,34.85,34.86,34.83,34.84,98000.0,26.7408,26.7484,26.7254,26.7331,98000.0
2011-07-29 12:00:00,34.84,34.86,34.74,34.76,561000.0,26.7331,26.7484,26.6564,26.6717,561000.0
2011-07-29 12:05:00,34.76,34.79,34.72,34.79,172700.0,26.6717,26.6947,26.641,26.6947,172700.0
2011-07-29 12:10:00,34.79,34.8,34.7,34.7,158400.0,26.6947,26.7024,26.6257,26.6257,158400.0
2011-07-29 12:15:00,34.7,34.76,34.69,34.75,281800.0,26.6257,26.6717,26.618,26.664,281800.0
2011-07-29 12:20:00,34.74,34.77,34.71,34.76,201000.0,26.6564,26.6794,26.6333,26.6717,201000.0
2011-07-29 12:25:00,34.76,34.78,34.72,34.73,151100.0,26.6717,26.6871,26.641,26.6487,151100.0
2011-07-29 12:30:00,34.73,34.77,34.68,34.7,133800.0,26.6487,26.6794,26.6103,26.6257,133800.0
2011-07-29 12:35:00,34.7,34.79,34.7,34.78,173100.0,26.6257,26.6947,26.6257,26.6871,173100.0
2011-07-29 12:40:00,34.78,34.82,34.76,34.8,306500.0,26.6871,26.7177,26.6717,26.7024,306500.0
2011-07-29 12:45:00,34.8,34.81,34.74,34.75,89700.0,26.7024,26.7101,26.6564,26.664,89700.0
2011-07-29 12:50:00,34.75,34.77,34.72,34.72,277500.0,26.664,26.6794,26.641,26.641,277500.0
2011-07-29 12:55:00,34.72,34.77,34.72,34.73,169200.0,26.641,26.6794,26.641,26.6487,169200.0
2011-07-29 13:00:00,34.72,34.75,34.69,34.69,68300.0,26.641,26.664,26.618,26.618,68300.0
2011-07-29 13:05:00,34.7,34.77,34.69,34.76,52700.0,26.6257,26.6794,26.618,26.6717,52700.0
2011-07-29 13:10:00,34.77,34.77,34.72,34.74,87100.0,26.6794,26.6794,26.641,26.6564,87100.0
2011-07-29 13:15:00,34.73,34.74,34.72,34.73,51700.0,26.6487,26.6564,26.641,26.6487,51700.0
2011-07-29 13:20:00,34.73,34.79,34.73,34.78,48700.0,26.6487,26.6947,26.6487,26.6871,48700.0
2011-07-29 13:25:00,34.79,34.79,34.76,34.77,379100.0,26.6947,26.6947,26.6717,26.6794,379100.0
2011-07-29 13:30:00,34.76,34.78,34.73,34.78,111400.0,26.6717,26.6871,26.6487,26.6871,111400.0
2011-07-29 13:35:00,34.78,34.82,34.77,34.81,29500.0,26.6871,26.7177,26.6794,26.7101,29500.0
2011-07-29 13:40:00,34.81,34.83,34.8,34.83,96200.0,26.7101,26.7254,26.7024,26.7254,96200.0
2011-07-29 13:45:00,34.83,34.86,34.81,34.84,148500.0,26.7254,26.7484,26.7101,26.7331,148500.0
2011-07-29 13:50:00,34.84,34.86,34.79,34.79,74000.0,26.7331,26.7484,26.6947,26.6947,74000.0
2011-07-29 13:55:00,34.79,34.84,34.78,34.82,112000.0,26.6947,26.7331,26.6871,26.7177,112000.0
2011-07-29 14:00:00,34.83,34.84,34.79,34.82,155800.0,26.7254,26.7331,26.6947,26.7177,155800.0
2011-07-29 14:05:00,34.82,34.89,34.82,34.87,215200.0,26.7177,26.7715,26.7177,26.7561,215200.0
2011-07-29 14:10:00,34.87,34.87,34.82,34.84,72200.0,26.7561,26.7561,26.7177,26.7331,72200.0
2011-07-29 14:15:00,34.84,34.84,34.8,34.8,121200.0,26.7331,26.7331,26.7024,26.7024,121200.0
2011-07-29 14:20:00,34.8,34.81,34.77,34.81,69400.0,26.7024,26.7101,26.6794,26.7101,69400.0
2011-07-29 14:25:00,34.81,34.81,34.77,34.8,64800.0,26.7101,26.7101,26.6794,26.7024,64800.0
2011-07-29 14:30:00,34.8,34.82,34.76,34.8,79700.0,26.7024,26.7177,26.6717,26.7024,79700.0
2011-07-29 14:35:00,34.79,34.86,34.78,34.86,109100.0,26.6947,26.7484,26.6871,26.7484,109100.0
2011-07-29 14:40:00,34.86,34.88,34.81,34.81,271000.0,26.7484,26.7638,26.7101,26.7101,271000.0
2011-07-29 14:45:00,34.82,34.82,34.79,34.8,29100.0,26.7177,26.7177,26.6947,26.7024,29100.0
2011-07-29 14:50:00,34.8,34.84,34.79,34.82,153400.0,26.7024,26.7331,26.6947,26.7177,153400.0
2011-07-29 14:55:00,34.83,34.86,34.79,34.79,111100.0,26.7254,26.7484,26.6947,26.6947,111100.0
2011-07-29 15:00:00,34.79,34.81,34.75,34.8,189600.0,26.6947,26.7101,26.664,26.7024,189600.0
2011-07-29 15:05:00,34.8,34.84,34.8,34.83,22700.0,26.7024,26.7331,26.7024,26.7254,22700.0
2011-07-29 15:10:00,34.83,34.85,34.81,34.81,146800.0,26.7254,26.7408,26.7101,26.7101,146800.0
2011-07-29 15:15:00,34.82,34.87,34.81,34.83,259600.0,26.7177,26.7561,26.7101,26.7254,259600.0
2011-07-29 15:20:00,34.84,34.84,34.77,34.79,421300.0,26.7331,26.7331,26.6794,26.6947,421300.0
2011-07-29 15:25:00,34.78,34.8,34.76,34.78,97700.0,26.6871,26.7024,26.6717,26.6871,97700.0
2011-07-29 15:30:00,34.79,34.79,34.72,34.74,551800.0,26.6947,26.6947,26.641,26.6564,551800.0
2011-07-29 15:35:00,34.74,34.77,34.72,34.77,508100.0,26.6564,26.6794,26.641,26.6794,508100.0
2011-07-29 15:40:00,34.77,34.79,34.73,34.75,321400.0,26.6794,26.6947,26.6487,26.664,321400.0
2011-07-29 15:45:00,34.74,34.75,34.61,34.63,627300.0,26.6564,26.664,26.5566,26.572,627300.0
2011-07-29 15:50:00,34.63,34.69,34.61,34.69,817800.0,26.572,26.618,26.5566,26.618,817800.0
2011-07-29 15:55:00,34.69,34.76,34.65,34.67,1421800.0,26.618,26.6717,26.5873,26.6027,1421800.0
2011-08-01 09:30:00,35.16,35.22,35.02,35.02,1208100.0,26.9786,27.0247,26.8712,26.8712,1208100.0
2011-08-01 09:35:00,35.02,35.06,34.89,35.03,2292400.0,26.8712,26.9019,26.7715,26.8789,2292400.0
2011-08-01 09:40:00,35.03,35.03,34.9,34.91,1442600.0,26.8789,26.8789,26.7791,26.7868,1442600.0
2011-08-01 09:45:00,34.92,34.92,34.77,34.81,742500.0,26.7945,26.7945,26.6794,26.7101,742500.0
2011-08-01 09:50:00,34.8,34.81,34.74,34.76,876300.0,26.7024,26.7101,26.6564,26.6717,876300.0
2011-08-01 09:55:00,34.75,34.78,34.71,34.73,751300.0,26.664,26.6871,26.6333,26.6487,751300.0
2011-08-01 10:00:00,34.73,34.73,34.2,34.25,1684300.0,26.6487,26.6487,26.242,26.2804,1684300.0
2011-08-01 10:05:00,34.26,34.45,34.23,34.42,1004100.0,26.2881,26.4338,26.265,26.4108,1004100.0
2011-08-01 10:10:00,34.41,34.48,34.31,34.44,403000.0,26.4032,26.4569,26.3264,26.4262,403000.0
2011-08-01 10:15:00,34.43,34.55,34.43,34.53,363000.0,26.4185,26.5106,26.4185,26.4952,363000.0
2011-08-01 10:20:00,34.53,34.6,34.51,34.54,459900.0,26.4952,26.5489,26.4799,26.5029,459900.0
2011-08-01 10:25:00,34.54,34.6,34.51,34.52,962200.0,26.5029,26.5489,26.4799,26.4876,962200.0
2011-08-01 10:30:00,34.51,34.53,34.46,34.46,327000.0,26.4799,26.4952,26.4415,26.4415,327000.0
2011-08-01 10:35:00,34.47,34.58,34.47,34.56,737800.0,26.4492,26.5336,26.4492,26.5182,737800.0
2011-08-01 10:40:00,34.56,34.58,34.52,34.57,208600.0,26.5182,26.5336,26.4876,26.5259,208600.0
2011-08-01 10:45:00,34.58,34.62,34.54,34.56,674400.0,26.5336,26.5643,26.5029,26.5182,674400.0
2011-08-01 10:50:00,34.58,34.58,34.49,34.49,121900.0,26.5336,26.5336,26.4645,26.4645,121900.0
2011-08-01 10:55:00,34.48,34.52,34.46,34.47,187600.0,26.4569,26.4876,26.4415,26.4492,187600.0
2011-08-01 11:00:00,34.47,34.48,34.33,34.35,198300.0,26.4492,26.4569,26.3418,26.3571,198300.0
2011-08-01 11:05:00,34.36,34.39,34.3,34.39,300700.0,26.3648,26.3878,26.3187,26.3878,300700.0
2011-08-01 11:10:00,34.39,34.42,34.31,34.38,500700.0,26.3878,26.4108,26.3264,26.3801,500700.0
2011-08-01 11:15:00,34.38,34.41,34.35,34.35,340600.0,26.3801,26.4032,26.3571,26.3571,340600.0
2011-08-01 11:20:00,34.36,34.43,34.35,34.39,154200.0,26.3648,26.4185,26.3571,26.3878,154200.0
2011-08-01 11:25:00,34.39,34.44,34.37,34.42,125600.0,26.3878,26.4262,26.3725,26.4108,125600.0
2011-08-01 11:30:00,34.42,34.42,34.25,34.27,322300.0,26.4108,26.4108,26.2804,26.2957,322300.0
2011-08-01 11:35:00,34.27,34.27,34.11,34.17,420400.0,26.2957,26.2957,26.173,26.219,420400.0
2011-08-01 11:40:00,34.17,34.2,34.14,34.18,240100.0,26.219,26.242,26.196,26.2267,240100.0
2011-08-01 11:45:00,34.17,34.23,34.16,34.2,235000.0,26.219,26.265,26.2113,26.242,235000.0
2011-08-01 11:50:00,34.2,34.23,34.18,34.19,180100.0,26.242,26.265,26.2267,26.2343,180100.0
2011-08-01 11:55:00,34.19,34.19,34.09,34.11,714500.0,26.2343,26.2343,26.1576,26.173,714500.0
2011-08-01 12:00:00,34.11,34.19,34.11,34.19,119100.0,26.173,26.2343,26.173,26.2343,119100.0
2011-08-01 12:05:00,34.19,34.19,34.11,34.15,210200.0,26.2343,26.2343,26.173,26.2037,210200.0
2011-08-01 12:10:00,34.15,34.17,34.12,34.13,103300.0,26.2037,26.219,26.1806,26.1883,103300.0
2011-08-01 12:15:00,34.14,34.16,34.08,34.1,377300.0,26.196,26.2113,26.1499,26.1653,377300.0
2011-08-01 12:20:00,34.1,34.14,34.06,34.09,144300.0,26.1653,26.196,26.1346,26.1576,144300.0
2011-08-01 12:25:00,34.09,34.2,34.09,34.19,170000.0,26.1576,26.242,26.1576,26.2343,170000.0
2011-08-01 12:30:00,34.19,34.2,34.17,34.19,61600.0,26.2343,26.242,26.219,26.2343,61600.0
2011-08-01 12:35:00,34.18,34.21,34.18,34.19,71100.0,26.2267,26.2497,26.2267,26.2343,71100.0
2011-08-01 12:40:00,34.2,34.2,34.16,34.16,241600.0,26.242,26.242,26.2113,26.2113,241600.0
2011-08-01 12:45:00,34.17,34.21,34.15,34.21,123300.0,26.219,26.2497,26.2037,26.2497,123300.0
2011-08-01 12:50:00,34.21,34.25,34.2,34.23,138100.0,26.2497,26.2804,26.242,26.265,138100.0
2011-08-01 12:55:00,34.23,34.24,34.18,34.21,62300.0,26.265,26.2727,26.2267,26.2497,62300.0
2011-08-01 13:00:00,34.21,34.25,34.2,34.23,75200.0,26.2497,26.2804,26.242,26.265,75200.0
2011-08-01 13:05:00,34.23,34.23,34.15,34.18,115900.0,26.265,26.265,26.2037,26.2267,115900.0
2011-08-01 13:10:00,34.18,34.19,34.16,34.18,75200.0,26.2267,26.2343,26.2113,26.2267,75200.0
2011-08-01 13:15:00,34.18,34.21,34.15,34.21,141700.0,26.2267,26.2497,26.2037,26.2497,141700.0
2011-08-01 13:20:00,34.21,34.23,34.2,34.22,168800.0,26.2497,26.265,26.242,26.2574,168800.0
2011-08-01 13:25:00,34.22,34.24,34.19,34.2,91900.0,26.2574,26.2727,26.2343,26.242,91900.0
2011-08-01 13:30:00,34.2,34.24,34.19,34.23,30600.0,26.242,26.2727,26.2343,26.265,30600.0
2011-08-01 13:35:00,34.22,34.23,34.21,34.23,40300.0,26.2574,26.265,26.2497,26.265,40300.0
2011-08-01 13:40:00,34.22,34.24,34.2,34.24,46300.0,26.2574,26.2727,26.242,26.2727,46300.0
2011-08-01 13:45:00,34.23,34.24,34.2,34.21,176300.0,26.265,26.2727,26.242,26.2497,176300.0
2011-08-01 13:50:00,34.21,34.24,34.2,34.21,67100.0,26.2497,26.2727,26.242,26.2497,67100.0
2011-08-01 13:55:00,34.21,34.24,34.2,34.23,28700.0,26.2497,26.2727,26.242,26.265,28700.0
2011-08-01 14:00:00,34.23,34.23,34.21,34.22,53000.0,26.265,26.265,26.2497,26.2574,53000.0
2011-08-01 14:05:00,34.22,34.22,34.17,34.17,167200.0,26.2574,26.2574,26.219,26.219,167200.0
2011-08-01 14:10:00,34.17,34.18,34.13,34.14,254200.0,26.219,26.2267,26.1883,26.196,254200.0
2011-08-01 14:15:00,34.14,34.17,34.09,34.15,833700.0,26.196,26.219,26.1576,26.2037,833700.0
2011-08-01 14:20:00,34.15,34.17,34.12,34.14,393300.0,26.2037,26.219,26.1806,26.196,393300.0
2011-08-01 14:25:00,34.14,34.15,34.12,34.15,200100.0,26.196,26.2037,26.1806,26.2037,200100.0
2011-08-01 14:30:00,34.14,34.2,34.12,34.18,218300.0,26.196,26.242,26.1806,26.2267,218300.0
2011-08-01 14:35:00,34.18,34.21,34.17,34.2,107200.0,26.2267,26.2497,26.219,26.242,107200.0
2011-08-01 14:40:00,34.2,34.23,34.18,34.19,115800.0,26.242,26.265,26.2267,26.2343,115800.0
2011-08-01 14:45:00,34.19,34.25,34.19,34.23,328000.0,26.2343,26.2804,26.2343,26.265,328000.0
2011-08-01 14:50:00,34.22,34.27,34.19,34.27,318200.0,26.2574,26.2957,26.2343,26.2957,318200.0
2011-08-01 14:55:00,34.27,34.32,34.27,34.31,594500.0,26.2957,26.3341,26.2957,26.3264,594500.0
2011-08-01 15:00:00,34.31,34.37,34.3,34.35,1086400.0,26.3264,26.3725,26.3187,26.3571,1086400.0
2011-08-01 15:05:00,34.34,34.35,34.32,34.34,419500.0,26.3494,26.3571,26.3341,26.3494,419500.0
2011-08-01 15:10:00,34.34,34.39,34.33,34.39,983000.0,26.3494,26.3878,26.3418,26.3878,983000.0
2011-08-01 15:15:00,34.39,34.4,34.32,34.37,126000.0,26.3878,26.3955,26.3341,26.3725,126000.0
2011-08-01 15:20:00,34.37,34.43,34.35,34.41,496700.0,26.3725,26.4185,26.3571,26.4032,496700.0
2011-08-01 15:25:00,34.41,34.45,34.41,34.45,801600.0,26.4032,26.4338,26.4032,26.4338,801600.0
2011-08-01 15:30:00,34.45,34.47,34.38,34.4,980600.0,26.4338,26.4492,26.3801,26.3955,980600.0
2011-08-01 15:35:00,34.39,34.52,34.36,34.52,710300.0,26.3878,26.4876,26.3648,26.4876,710300.0
2011-08-01 15:40:00,34.53,34.55,34.48,34.52,1203400.0,26.4952,26.5106,26.4569,26.4876,1203400.0
2011-08-01 15:45:00,34.52,34.55,34.49,34.51,312900.0,26.4876,26.5106,26.4645,26.4799,312900.0
2011-08-01 15:50:00,34.5,34.52,34.37,34.4,941800.0,26.4722,26.4876,26.3725,26.3955,941800.0
2011-08-01 15:55:00,34.41,34.49,34.4,34.47,530800.0,26.4032,26.4645,26.3955,26.4492,530800.0
2011-08-02 09:30:00,34.12,34.16,34.07,34.12,296400.0,26.1806,26.2113,26.1423,26.1806,296400.0
2011-08-02 09:35:00,34.11,34.18,34.11,34.18,244800.0,26.173,26.2267,26.173,26.2267,244800.0
2011-08-02 09:40:00,34.18,34.34,34.18,34.32,781100.0,26.2267,26.3494,26.2267,26.3341,781100.0
2011-08-02 09:45:00,34.31,34.39,34.31,34.37,274500.0,26.3264,26.3878,26.3264,26.3725,274500.0
2011-08-02 09:50:00,34.37,34.43,34.3,34.3,242500.0,26.3725,26.4185,26.3187,26.3187,242500.0
2011-08-02 09:55:00,34.3,34.36,34.3,34.32,141300.0,26.3187,26.3648,26.3187,26.3341,141300.0
2011-08-02 10:00:00,34.33,34.39,34.32,34.33,270000.0,26.3418,26.3878,26.3341,26.3418,270000.0
2011-08-02 10:05:00,34.33,34.33,34.2,34.23,265700.0,26.3418,26.3418,26.242,26.265,265700.0
2011-08-02 10:10:00,34.23,34.27,34.21,34.21,449000.0,26.265,26.2957,26.2497,26.2497,449000.0
2011-08-02 10:15:00,34.21,34.22,34.15,34.16,394100.0,26.2497,26.2574,26.2037,26.2113,394100.0
2011-08-02 10:20:00,34.16,34.17,34.1,34.13,1118800.0,26.2113,26.219,26.1653,26.1883,1118800.0
2011-08-02 10:25:00,34.13,34.14,34.04,34.1,282000.0,26.1883,26.196,26.1192,26.1653,282000.0
2011-08-02 10:30:00,34.09,34.1,34.06,34.07,463500.0,26.1576,26.1653,26.1346,26.1423,463500.0
2011-08-02 10:35:00,34.07,34.16,34.07,34.13,151600.0,26.1423,26.2113,26.1423,26.1883,151600.0
2011-08-02 10:40:00,34.13,34.17,34.12,34.15,124700.0,26.1883,26.219,26.1806,26.2037,124700.0
2011-08-02 10:45:00,34.15,34.16,34.07,34.08,235900.0,26.2037,26.2113,26.1423,26.1499,235900.0
2011-08-02 10:50:00,34.08,34.09,33.98,34.0,551300.0,26.1499,26.1576,26.0732,26.0886,551300.0
2011-08-02 10:55:00,33.99,34.01,33.95,33.98,533700.0,26.0809,26.0962,26.0502,26.0732,533700.0
2011-08-02 11:00:00,33.97,33.98,33.93,33.97,894300.0,26.0655,26.0732,26.0348,26.0655,894300.0
2011-08-02 11:05:00,33.98,33.99,33.92,33.93,170200.0,26.0732,26.0809,26.0272,26.0348,170200.0
2011-08-02 11:10:00,33.92,33.94,33.87,33.94,364800.0,26.0272,26.0425,25.9888,26.0425,364800.0
2011-08-02 11:15:00,33.94,33.95,33.88,33.88,260000.0,26.0425,26.0502,25.9965,25.9965,260000.0
2011-08-02 11:20:00,33.88,33.93,33.83,33.88,626400.0,25.9965,26.0348,25.9581,25.9965,626400.0
2011-08-02 11:25:00,33.88,33.92,33.87,33.9,318500.0,25.9965,26.0272,25.9888,26.0118,318500.0
2011-08-02 11:30:00,33.9,33.93,33.87,33.88,336300.0,26.0118,26.0348,25.9888,25.9965,336300.0
2011-08-02 11:35:00,33.88,33.92,33.87,33.87,121500.0,25.9965,26.0272,25.9888,25.9888,121500.0
2011-08-02 11:40:00,33.87,33.88,33.82,33.84,159900.0,25.9888,25.9965,25.9504,25.9658,159900.0
2011-08-02 11:45:00,33.84,33.89,33.81,33.89,288600.0,25.9658,26.0042,25.9428,26.0042,288600.0
2011-08-02 11:50:00,33.89,33.92,33.85,33.89,314900.0,26.0042,26.0272,25.9735,26.0042,314900.0
2011-08-02 11:55:00,33.89,33.89,33.84,33.86,238700.0,26.0042,26.0042,25.9658,25.9811,238700.0
2011-08-02 12:00:00,33.86,33.87,33.82,33.83,96400.0,25.9811,25.9888,25.9504,25.9581,96400.0
2011-08-02 12:05:00,33.82,33.86,33.81,33.82,289900.0,25.9504,25.9811,25.9428,25.9504,289900.0
2011-08-02 12:10:00,33.82,33.83,33.78,33.83,461900.0,25.9504,25.9581,25.9197,25.9581,461900.0
2011-08-02 12:15:00,33.83,33.9,33.83,33.89,151000.0,25.9581,26.0118,25.9581,26.0042,151000.0
2011-08-02 12:20:00,33.89,33.92,33.87,33.89,279300.0,26.0042,26.0272,25.9888,26.0042,279300.0
2011-08-02 12:25:00,33.89,33.89,33.86,33.88,126000.0,26.0042,26.0042,25.9811,25.9965,126000.0
2011-08-02 12:30:00,33.88,33.88,33.81,33.82,426900.0,25.9965,25.9965,25.9428,25.9504,426900.0
2011-08-02 12:35:00,33.83,33.83,33.74,33.8,236200.0,25.9581,25.9581,25.8891,25.9351,236200.0
2011-08-02 12:40:00,33.8,33.84,33.77,33.77,198700.0,25.9351,25.9658,25.9121,25.9121,198700.0
2011-08-02 12:45:00,33.77,33.78,33.65,33.68,811100.0,25.9121,25.9197,25.82,25.843,811100.0
2011-08-02 12:50:00,33.68,33.7,33.61,33.61,287700.0,25.843,25.8584,25.7893,25.7893,287700.0
2011-08-02 12:55:00,33.61,33.67,33.6,33.65,597000.0,25.7893,25.8353,25.7816,25.82,597000.0
2011-08-02 13:00:00,33.65,33.74,33.65,33.69,234400.0,25.82,25.8891,25.82,25.8507,234400.0
2011-08-02 13:05:00,33.7,33.75,33.66,33.74,301600.0,25.8584,25.8967,25.8277,25.8891,301600.0
2011-08-02 13:10:00,33.74,33.76,33.69,33.7,175400.0,25.8891,25.9044,25.8507,25.8584,175400.0
2011-08-02 13:15:00,33.7,33.82,33.7,33.79,843300.0,25.8584,25.9504,25.8584,25.9274,843300.0
2011-08-02 13:20:00,33.79,33.82,33.76,33.79,557300.0,25.9274,25.9504,25.9044,25.9274,557300.0
2011-08-02 13:25:00,33.8,33.81,33.74,33.75,147100.0,25.9351,25.9428,25.8891,25.8967,147100.0
2011-08-02 13:30:00,33.74,33.77,33.73,33.75,79100.0,25.8891,25.9121,25.8814,25.8967,79100.0
2011-08-02 13:35:00,33.75,33.76,33.63,33.67,577100.0,25.8967,25.9044,25.8046,25.8353,577100.0
2011-08-02 13:40:00,33.67,33.69,33.63,33.66,131200.0,25.8353,25.8507,25.8046,25.8277,131200.0
2011-08-02 13:45:00,33.66,33.69,33.61,33.65,417900.0,25.8277,25.8507,25.7893,25.82,417900.0
2011-08-02 13:50:00,33.65,33.66,33.6,33.63,272500.0,25.82,25.8277,25.7816,25.8046,272500.0
2011-08-02 13:55:00,33.63,33.63,33.55,33.59,760000.0,25.8046,25.8046,25.7433,25.774,760000.0
2011-08-02 14:00:00,33.59,33.65,33.58,33.64,341800.0,25.774,25.82,25.7663,25.8123,341800.0
2011-08-02 14:05:00,33.64,33.66,33.57,33.59,1958700.0,25.8123,25.8277,25.7586,25.774,1958700.0
2011-08-02 14:10:00,33.59,33.66,33.59,33.66,340900.0,25.774,25.8277,25.774,25.8277,340900.0
2011-08-02 14:15:00,33.66,33.68,33.64,33.67,264400.0,25.8277,25.843,25.8123,25.8353,264400.0
2011-08-02 14:20:00,33.67,33.72,33.66,33.66,1004900.0,25.8353,25.8737,25.8277,25.8277,1004900.0
2011-08-02 14:25:00,33.66,33.66,33.61,33.64,205900.0,25.8277,25.8277,25.7893,25.8123,205900.0
2011-08-02 14:30:00,33.63,33.64,33.57,33.61,276100.0,25.8046,25.8123,25.7586,25.7893,276100.0
2011-08-02 14:35:00,33.6,33.61,33.57,33.57,239400.0,25.7816,25.7893,25.7586,25.7586,239400.0
2011-08-02 14:40:00,33.56,33.57,33.53,33.55,258300.0,25.7509,25.7586,25.7279,25.7433,258300.0
2011-08-02 14:45:00,33.55,33.59,33.55,33.58,326300.0,25.7433,25.774,25.7433,25.7663,326300.0
2011-08-02 14:50:00,33.57,33.6,33.56,33.6,226000.0,25.7586,25.7816,25.7509,25.7816,226000.0
2011-08-02 14:55:00,33.61,33.66,33.61,33.65,454100.0,25.7893,25.8277,25.7893,25.82,454100.0
2011-08-02 15:00:00,33.65,33.67,33.62,33.64,399500.0,25.82,25.8353,25.797,25.8123,399500.0
2011-08-02 15:05:00,33.64,33.67,33.62,33.64,185500.0,25.8123,25.8353,25.797,25.8123,185500.0
2011-08-02 15:10:00,33.64,33.65,33.56,33.59,385100.0,25.8123,25.82,25.7509,25.774,385100.0
2011-08-02 15:15:00,33.58,33.64,33.56,33.57,647700.0,25.7663,25.8123,25.7509,25.7586,647700.0
2011-08-02 15:20:00,33.57,33.58,33.51,33.52,302300.0,25.7586,25.7663,25.7126,25.7202,302300.0
2011-08-02 15:25:00,33.52,33.52,33.45,33.48,956600.0,25.7202,25.7202,25.6665,25.6896,956600.0
2011-08-02 15:30:00,33.48,33.5,33.45,33.49,424300.0,25.6896,25.7049,25.6665,25.6972,424300.0
2011-08-02 15:35:00,33.49,33.5,33.45,33.47,413600.0,25.6972,25.7049,25.6665,25.6819,413600.0
2011-08-02 15:40:00,33.47,33.48,33.35,33.38,1126000.0,25.6819,25.6896,25.5898,25.6128,1126000.0
2011-08-02 15:45:00,33.38,33.43,33.36,33.37,901100.0,25.6128,25.6512,25.5975,25.6051,901100.0
2011-08-02 15:50:00,33.37,33.38,33.3,33.32,2789700.0,25.6051,25.6128,25.5514,25.5668,2789700.0
2011-08-02 15:55:00,33.32,33.35,33.29,33.29,3389500.0,25.5668,25.5898,25.5438,25.5438,3389500.0
2011-08-03 09:30:00,33.29,33.5,33.29,33.43,892400.0,25.5438,25.7049,25.5438,25.6512,892400.0
2011-08-03 09:35:00,33.42,33.48,33.32,33.33,1280700.0,25.6435,25.6896,25.5668,25.5745,1280700.0
2011-08-03 09:40:00,33.33,33.35,33.22,33.24,532500.0,25.5745,25.5898,25.4901,25.5054,532500.0
2011-08-03 09:45:00,33.23,33.25,33.13,33.16,1527800.0,25.4977,25.5131,25.421,25.444,1527800.0
2011-08-03 09:50:00,33.16,33.24,33.14,33.21,337000.0,25.444,25.5054,25.4287,25.4824,337000.0
2011-08-03 09:55:00,33.21,33.3,33.19,33.26,1067600.0,25.4824,25.5514,25.467,25.5207,1067600.0
2011-08-03 10:00:00,33.26,33.37,33.22,33.32,1961100.0,25.5207,25.6051,25.4901,25.5668,1961100.0
2011-08-03 10:05:00,33.32,33.33,33.17,33.23,970600.0,25.5668,25.5745,25.4517,25.4977,970600.0
2011-08-03 10:10:00,33.23,33.25,33.11,33.16,783400.0,25.4977,25.5131,25.4056,25.444,783400.0
2011-08-03 10:15:00,33.16,33.16,33.06,33.1,536200.0,25.444,25.444,25.3673,25.398,536200.0
2011-08-03 10:20:00,33.11,33.11,32.93,32.97,657500.0,25.4056,25.4056,25.2675,25.2982,657500.0
2011-08-03 10:25:00,32.98,33.14,32.97,33.11,1015800.0,25.3059,25.4287,25.2982,25.4056,1015800.0
2011-08-03 10:30:00,33.1,33.11,32.88,32.9,785100.0,25.398,25.4056,25.2292,25.2445,785100.0
2011-08-03 10:35:00,32.9,32.95,32.67,32.8,1426200.0,25.2445,25.2829,25.068,25.1678,1426200.0
2011-08-03 10:40:00,32.79,32.89,32.69,32.87,1420000.0,25.1601,25.2368,25.0834,25.2215,1420000.0
2011-08-03 10:45:00,32.86,32.89,32.79,32.88,768200.0,25.2138,25.2368,25.1601,25.2292,768200.0
2011-08-03 10:50:00,32.88,33.09,32.82,33.09,1114600.0,25.2292,25.3903,25.1831,25.3903,1114600.0
2011-08-03 10:55:00,33.08,33.14,33.04,33.14,1123900.0,25.3826,25.4287,25.3519,25.4287,1123900.0
2011-08-03 11:00:00,33.14,33.24,33.12,33.13,474100.0,25.4287,25.5054,25.4133,25.421,474100.0
2011-08-03 11:05:00,33.13,33.15,33.05,33.08,442400.0,25.421,25.4363,25.3596,25.3826,442400.0
2011-08-03 11:10:00,33.07,33.23,33.06,33.23,1093500.0,25.375,25.4977,25.3673,25.4977,1093500.0
2011-08-03 11:15:00,33.23,33.39,33.18,33.36,1227900.0,25.4977,25.6205,25.4594,25.5975,1227900.0
2011-08-03 11:20:00,33.36,33.36,33.25,33.28,755500.0,25.5975,25.5975,25.5131,25.5361,755500.0
2011-08-03 11:25:00,33.29,33.34,33.22,33.22,539200.0,25.5438,25.5821,25.4901,25.4901,539200.0
2011-08-03 11:30:00,33.23,33.35,33.22,33.32,2381400.0,25.4977,25.5898,25.4901,25.5668,2381400.0
2011-08-03 11:35:00,33.33,33.41,33.31,33.36,756000.0,25.5745,25.6358,25.5591,25.5975,756000.0
2011-08-03 11:40:00,33.37,33.37,33.2,33.21,394600.0,25.6051,25.6051,25.4747,25.4824,394600.0
2011-08-03 11:45:00,33.21,33.25,33.19,33.25,205300.0,25.4824,25.5131,25.467,25.5131,205300.0
2011-08-03 11:50:00,33.25,33.27,33.21,33.27,221600.0,25.5131,25.5284,25.4824,25.5284,221600.0
2011-08-03 11:55:00,33.27,33.3,33.21,33.22,279200.0,25.5284,25.5514,25.4824,25.4901,279200.0
2011-08-03 12:00:00,33.21,33.23,33.07,33.11,268100.0,25.4824,25.4977,25.375,25.4056,268100.0
2011-08-03 12:05:00,33.11,33.13,33.08,33.12,145800.0,25.4056,25.421,25.3826,25.4133,145800.0
2011-08-03 12:10:00,33.11,33.12,33.08,33.1,126100.0,25.4056,25.4133,25.3826,25.398,126100.0
2011-08-03 12:15:00,33.1,33.1,33.0,33.02,715200.0,25.398,25.398,25.3212,25.3366,715200.0
2011-08-03 12:20:00,33.02,33.03,32.96,33.03,181100.0,25.3366,25.3443,25.2906,25.3443,181100.0
2011-08-03 12:25:00,33.03,33.04,32.98,33.01,127600.0,25.3443,25.3519,25.3059,25.3289,127600.0
2011-08-03 12:30:00,33.01,33.02,32.97,33.01,266700.0,25.3289,25.3366,25.2982,25.3289,266700.0
2011-08-03 12:35:00,33.02,33.12,33.01,33.11,459500.0,25.3366,25.4133,25.3289,25.4056,459500.0
2011-08-03 12:40:00,33.12,33.12,33.07,33.12,456100.0,25.4133,25.4133,25.375,25.4133,456100.0
2011-08-03 12:45:00,33.12,33.14,33.09,33.14,146600.0,25.4133,25.4287,25.3903,25.4287,146600.0
2011-08-03 12:50:00,33.13,33.2,33.12,33.14,178100.0,25.421,25.4747,25.4133,25.4287,178100.0
2011-08-03 12:55:00,33.14,33.14,33.1,33.12,420100.0,25.4287,25.4287,25.398,25.4133,420100.0
2011-08-03 13:00:00,33.12,33.13,33.03,33.03,192500.0,25.4133,25.421,25.3443,25.3443,192500.0
2011-08-03 13:05:00,33.02,33.07,33.02,33.04,118400.0,25.3366,25.375,25.3366,25.3519,118400.0
2011-08-03 13:10:00,33.04,33.12,33.02,33.1,325200.0,25.3519,25.4133,25.3366,25.398,325200.0
2011-08-03 13:15:00,33.1,33.13,33.08,33.09,108500.0,25.398,25.421,25.3826,25.3903,108500.0
2011-08-03 13:20:00,33.09,33.19,33.07,33.18,216500.0,25.3903,25.467,25.375,25.4594,216500.0
2011-08-03 13:25:00,33.18,33.19,33.13,33.19,160400.0,25.4594,25.467,25.421,25.467,160400.0
2011-08-03 13:30:00,33.19,33.35,33.18,33.35,359300.0,25.467,25.5898,25.4594,25.5898,359300.0
2011-08-03 13:35:00,33.35,33.41,33.29,33.4,284200.0,25.5898,25.6358,25.5438,25.6282,284200.0
2011-08-03 13:40:00,33.41,33.49,33.37,33.47,551000.0,25.6358,25.6972,25.6051,25.6819,551000.0
2011-08-03 13:45:00,33.47,33.58,33.47,33.49,705000.0,25.6819,25.7663,25.6819,25.6972,705000.0
2011-08-03 13:50:00,33.48,33.48,33.38,33.43,166800.0,25.6896,25.6896,25.6128,25.6512,166800.0
2011-08-03 13:55:00,33.43,33.43,33.35,33.39,142000.0,25.6512,25.6512,25.5898,25.6205,142000.0
2011-08-03 14:00:00,33.4,33.49,33.39,33.49,303700.0,25.6282,25.6972,25.6205,25.6972,303700.0
2011-08-03 14:05:00,33.5,33.51,33.35,33.36,236600.0,25.7049,25.7126,25.5898,25.5975,236600.0
2011-08-03 14:10:00,33.36,33.44,33.36,33.44,173100.0,25.5975,25.6589,25.5975,25.6589,173100.0
2011-08-03 14:15:00,33.45,33.45,33.3,33.3,961200.0,25.6665,25.6665,25.5514,25.5514,961200.0
2011-08-03 14:20:00,33.3,33.39,33.27,33.34,236600.0,25.5514,25.6205,25.5284,25.5821,236600.0
2011-08-03 14:25:00,33.35,33.36,33.24,33.27,380000.0,25.5898,25.5975,25.5054,25.5284,380000.0
2011-08-03 14:30:00,33.27,33.31,33.19,33.22,301700.0,25.5284,25.5591,25.467,25.4901,301700.0
2011-08-03 14:35:00,33.23,33.26,33.2,33.25,384700.0,25.4977,25.5207,25.4747,25.5131,384700.0
2011-08-03 14:40:00,33.25,33.34,33.24,33.28,272000.0,25.5131,25.5821,25.5054,25.5361,272000.0
2011-08-03 14:45:00,33.28,33.32,33.21,33.32,315400.0,25.5361,25.5668,25.4824,25.5668,315400.0
2011-08-03 14:50:00,33.32,33.33,33.26,33.32,128700.0,25.5668,25.5745,25.5207,25.5668,128700.0
2011-08-03 14:55:00,33.32,33.4,33.28,33.37,182700.0,25.5668,25.6282,25.5361,25.6051,182700.0
2011-08-03 15:00:00,33.36,33.43,33.34,33.4,187600.0,25.5975,25.6512,25.5821,25.6282,187600.0
2011-08-03 15:05:00,33.42,33.42,33.28,33.29,214800.0,25.6435,25.6435,25.5361,25.5438,214800.0
2011-08-03 15:10:00,33.28,33.36,33.27,33.29,744000.0,25.5361,25.5975,25.5284,25.5438,744000.0
2011-08-03 15:15:00,33.3,33.46,33.3,33.45,780600.0,25.5514,25.6742,25.5514,25.6665,780600.0
2011-08-03 15:20:00,33.45,33.54,33.43,33.53,1200100.0,25.6665,25.7356,25.6512,25.7279,1200100.0
2011-08-03 15:25:00,33.54,33.55,33.47,33.49,1011000.0,25.7356,25.7433,25.6819,25.6972,1011000.0
2011-08-03 15:30:00,33.49,33.5,33.41,33.43,924800.0,25.6972,25.7049,25.6358,25.6512,924800.0
2011-08-03 15:35:00,33.43,33.48,33.39,33.48,764800.0,25.6512,25.6896,25.6205,25.6896,764800.0
2011-08-03 15:40:00,33.48,33.54,33.45,33.48,610700.0,25.6896,25.7356,25.6665,25.6896,610700.0
2011-08-03 15:45:00,33.48,33.52,33.43,33.48,554900.0,25.6896,25.7202,25.6512,25.6896,554900.0
2011-08-03 15:50:00,33.48,33.54,33.48,33.5,500800.0,25.6896,25.7356,25.6896,25.7049,500800.0
2011-08-03 15:55:00,33.5,33.57,33.48,33.53,1556900.0,25.7049,25.7586,25.6896,25.7279,1556900.0
2011-08-04 09:30:00,33.0,33.07,32.92,33.01,713900.0,25.3212,25.375,25.2599,25.3289,713900.0
2011-08-04 09:35:00,33.01,33.03,32.9,32.92,388900.0,25.3289,25.3443,25.2445,25.2599,388900.0
2011-08-04 09:40:00,32.91,33.01,32.84,32.84,1231600.0,25.2522,25.3289,25.1985,25.1985,1231600.0
2011-08-04 09:45:00,32.84,32.92,32.73,32.73,777400.0,25.1985,25.2599,25.1141,25.1141,777400.0
2011-08-04 09:50:00,32.73,32.87,32.71,32.85,547800.0,25.1141,25.2215,25.0987,25.2061,547800.0
2011-08-04 09:55:00,32.87,32.96,32.87,32.92,1552600.0,25.2215,25.2906,25.2215,25.2599,1552600.0
2011-08-04 10:00:00,32.92,32.97,32.88,32.88,670100.0,25.2599,25.2982,25.2292,25.2292,670100.0
2011-08-04 10:05:00,32.87,32.91,32.82,32.83,699900.0,25.2215,25.2522,25.1831,25.1908,699900.0
2011-08-04 10:10:00,32.83,32.83,32.73,32.79,647100.0,25.1908,25.1908,25.1141,25.1601,647100.0
2011-08-04 10:15:00,32.79,32.79,32.66,32.66,479500.0,25.1601,25.1601,25.0604,25.0604,479500.0
2011-08-04 10:20:00,32.66,32.78,32.65,32.77,681700.0,25.0604,25.1524,25.0527,25.1448,681700.0
2011-08-04 10:25:00,32.78,32.9,32.78,32.8,795500.0,25.1524,25.2445,25.1524,25.1678,795500.0
2011-08-04 10:30:00,32.8,32.88,32.78,32.79,406600.0,25.1678,25.2292,25.1524,25.1601,406600.0
2011-08-04 10:35:00,32.79,32.82,32.72,32.75,457700.0,25.1601,25.1831,25.1064,25.1294,457700.0
2011-08-04 10:40:00,32.75,32.75,32.6,32.64,1068700.0,25.1294,25.1294,25.0143,25.045,1068700.0
2011-08-04 10:45:00,32.64,32.69,32.53,32.69,1271200.0,25.045,25.0834,24.9606,25.0834,1271200.0
2011-08-04 10:50:00,32.69,32.72,32.59,32.62,702400.0,25.0834,25.1064,25.0066,25.0297,702400.0
2011-08-04 10:55:00,32.62,32.62,32.54,32.57,863600.0,25.0297,25.0297,24.9683,24.9913,863600.0
2011-08-04 11:00:00,32.58,32.65,32.48,32.61,541200.0,24.999,25.0527,24.9222,25.022,541200.0
2011-08-04 11:05:00,32.61,32.67,32.59,32.59,601900.0,25.022,25.068,25.0066,25.0066,601900.0
2011-08-04 11:10:00,32.6,32.61,32.49,32.56,589800.0,25.0143,25.022,24.9299,24.9836,589800.0
2011-08-04 11:15:00,32.56,32.64,32.53,32.6,453300.0,24.9836,25.045,24.9606,25.0143,453300.0
2011-08-04 11:20:00,32.6,32.63,32.41,32.42,1068400.0,25.0143,25.0373,24.8685,24.8762,1068400.0
2011-08-04 11:25:00,32.41,32.49,32.39,32.4,464500.0,24.8685,24.9299,24.8532,24.8609,464500.0
2011-08-04 11:30:00,32.4,32.54,32.4,32.53,458000.0,24.8609,24.9683,24.8609,24.9606,458000.0
2011-08-04 11:35:00,32.53,32.53,32.46,32.49,159400.0,24.9606,24.9606,24.9069,24.9299,159400.0
2011-08-04 11:40:00,32.49,32.49,32.34,32.43,639600.0,24.9299,24.9299,24.8148,24.8839,639600.0
2011-08-04 11:45:00,32.39,32.4,32.13,32.21,894700.0,24.8532,24.8609,24.6537,24.7151,894700.0
2011-08-04 11:50:00,32.21,32.29,32.16,32.26,538500.0,24.7151,24.7765,24.6767,24.7534,538500.0
2011-08-04 11:55:00,32.27,32.32,32.26,32.31,387100.0,24.7611,24.7995,24.7534,24.7918,387100.0
2011-08-04 12:00:00,32.32,32.45,32.27,32.45,707600.0,24.7995,24.8992,24.7611,24.8992,707600.0
2011-08-04 12:05:00,32.45,32.47,32.33,32.38,556300.0,24.8992,24.9146,24.8071,24.8455,556300.0
2011-08-04 12:10:00,32.38,32.51,32.36,32.47,781600.0,24.8455,24.9453,24.8302,24.9146,781600.0
2011-08-04 12:15:00,32.47,32.49,32.43,32.44,242700.0,24.9146,24.9299,24.8839,24.8915,242700.0
2011-08-04 12:20:00,32.44,32.5,32.4,32.4,301700.0,24.8915,24.9376,24.8609,24.8609,301700.0
2011-08-04 12:25:00,32.4,32.49,32.35,32.46,335000.0,24.8609,24.9299,24.8225,24.9069,335000.0
2011-08-04 12:30:00,32.48,32.59,32.48,32.58,497800.0,24.9222,25.0066,24.9222,24.999,497800.0
2011-08-04 12:35:00,32.58,32.58,32.49,32.55,280200.0,24.999,24.999,24.9299,24.976,280200.0
2011-08-04 12:40:00,32.55,32.56,32.51,32.56,577200.0,24.976,24.9836,24.9453,24.9836,577200.0
2011-08-04 12:45:00,32.55,32.62,32.55,32.6,160500.0,24.976,25.0297,24.976,25.0143,160500.0
2011-08-04 12:50:00,32.59,32.61,32.52,32.55,154900.0,25.0066,25.022,24.9529,24.976,154900.0
2011-08-04 12:55:00,32.56,32.57,32.46,32.46,126500.0,24.9836,24.9913,24.9069,24.9069,126500.0
2011-08-04 13:00:00,32.47,32.56,32.44,32.47,552300.0,24.9146,24.9836,24.8915,24.9146,552300.0
2011-08-04 13:05:00,32.47,32.51,32.46,32.47,166100.0,24.9146,24.9453,24.9069,24.9146,166100.0
2011-08-04 13:10:00,32.48,32.48,32.34,32.4,476300.0,24.9222,24.9222,24.8148,24.8609,476300.0
2011-08-04 13:15:00,32.4,32.44,32.36,32.41,114500.0,24.8609,24.8915,24.8302,24.8685,114500.0
2011-08-04 13:20:00,32.41,32.49,32.41,32.44,231900.0,24.8685,24.9299,24.8685,24.8915,231900.0
2011-08-04 13:25:00,32.45,32.51,32.44,32.5,307400.0,24.8992,24.9453,24.8915,24.9376,307400.0
2011-08-04 13:30:00,32.49,32.5,32.44,32.44,114500.0,24.9299,24.9376,24.8915,24.8915,114500.0
2011-08-04 13:35:00,32.44,32.47,32.41,32.46,190500.0,24.8915,24.9146,24.8685,24.9069,190500.0
2011-08-04 13:40:00,32.46,32.48,32.35,32.36,245800.0,24.9069,24.9222,24.8225,24.8302,245800.0
2011-08-04 13:45:00,32.35,32.36,32.3,32.34,398300.0,24.8225,24.8302,24.7841,24.8148,398300.0
2011-08-04 13:50:00,32.34,32.39,32.34,32.34,161200.0,24.8148,24.8532,24.8148,24.8148,161200.0
2011-08-04 13:55:00,32.34,32.41,32.3,32.34,411000.0,24.8148,24.8685,24.7841,24.8148,411000.0
2011-08-04 14:00:00,32.35,32.36,32.23,32.33,276500.0,24.8225,24.8302,24.7304,24.8071,276500.0
2011-08-04 14:05:00,32.31,32.33,32.24,32.3,213300.0,24.7918,24.8071,24.7381,24.7841,213300.0
2011-08-04 14:10:00,32.29,32.3,32.19,32.24,247600.0,24.7765,24.7841,24.6997,24.7381,247600.0
2011-08-04 14:15:00,32.24,32.29,32.17,32.2,584100.0,24.7381,24.7765,24.6844,24.7074,584100.0
2011-08-04 14:20:00,32.21,32.24,32.15,32.18,326200.0,24.7151,24.7381,24.669,24.692,326200.0
2011-08-04 14:25:00,32.17,32.18,32.06,32.13,725400.0,24.6844,24.692,24.6,24.6537,725400.0
2011-08-04 14:30:00,32.14,32.27,32.08,32.26,373200.0,24.6614,24.7611,24.6153,24.7534,373200.0
2011-08-04 14:35:00,32.25,32.31,32.21,32.26,793400.0,24.7458,24.7918,24.7151,24.7534,793400.0
2011-08-04 14:40:00,32.27,32.33,32.24,32.29,313400.0,24.7611,24.8071,24.7381,24.7765,313400.0
2011-08-04 14:45:00,32.27,32.35,32.23,32.3,368700.0,24.7611,24.8225,24.7304,24.7841,368700.0
2011-08-04 14:50:00,32.3,32.31,32.25,32.25,257500.0,24.7841,24.7918,24.7458,24.7458,257500.0
2011-08-04 14:55:00,32.25,32.26,32.17,32.21,487000.0,24.7458,24.7534,24.6844,24.7151,487000.0
2011-08-04 15:00:00,32.21,32.29,32.16,32.27,638500.0,24.7151,24.7765,24.6767,24.7611,638500.0
2011-08-04 15:05:00,32.26,32.35,32.25,32.33,929200.0,24.7534,24.8225,24.7458,24.8071,929200.0
2011-08-04 15:10:00,32.33,32.36,32.25,32.25,382600.0,24.8071,24.8302,24.7458,24.7458,382600.0
2011-08-04 15:15:00,32.24,32.28,32.12,32.15,901600.0,24.7381,24.7688,24.646,24.669,901600.0
2011-08-04 15:20:00,32.15,32.2,32.1,32.12,562800.0,24.669,24.7074,24.6307,24.646,562800.0
2011-08-04 15:25:00,32.12,32.17,31.98,31.98,759500.0,24.646,24.6844,24.5386,24.5386,759500.0
2011-08-04 15:30:00,31.99,32.02,31.94,32.0,1607800.0,24.5463,24.5693,24.5079,24.5539,1607800.0
2011-08-04 15:35:00,32.0,32.11,31.96,32.02,825100.0,24.5539,24.6383,24.5232,24.5693,825100.0
2011-08-04 15:40:00,32.03,32.04,31.81,31.84,1431100.0,24.577,24.5846,24.4081,24.4312,1431100.0
2011-08-04 15:45:00,31.84,31.91,31.81,31.86,1411000.0,24.4312,24.4849,24.4081,24.4465,1411000.0
2011-08-04 15:50:00,31.86,31.88,31.7,31.78,1381100.0,24.4465,24.4619,24.3237,24.3851,1381100.0
2011-08-04 15:55:00,31.77,31.83,31.71,31.72,3176200.0,24.3775,24.4235,24.3314,24.3391,3176200.0
2011-08-05 09:30:00,32.21,32.41,32.2,32.33,608500.0,24.7151,24.8685,24.7074,24.8071,608500.0
2011-08-05 09:35:00,32.34,32.38,32.14,32.22,862500.0,24.8148,24.8455,24.6614,24.7227,862500.0
2011-08-05 09:40:00,32.2,32.22,32.04,32.07,1402900.0,24.7074,24.7227,24.5846,24.6076,1402900.0
2011-08-05 09:45:00,32.07,32.14,31.9,31.9,1282600.0,24.6076,24.6614,24.4772,24.4772,1282600.0
2011-08-05 09:50:00,31.91,31.94,31.45,31.47,2761300.0,24.4849,24.5079,24.1319,24.1473,2761300.0
2011-08-05 09:55:00,31.47,31.72,31.42,31.54,1333200.0,24.1473,24.3391,24.1089,24.201,1333200.0
2011-08-05 10:00:00,31.54,31.68,31.45,31.62,1931300.0,24.201,24.3084,24.1319,24.2624,1931300.0
2011-08-05 10:05:00,31.62,31.81,31.58,31.81,1773400.0,24.2624,24.4081,24.2317,24.4081,1773400.0
2011-08-05 10:10:00,31.81,31.84,31.61,31.67,852600.0,24.4081,24.4312,24.2547,24.3007,852600.0
2011-08-05 10:15:00,31.68,31.89,31.66,31.85,984500.0,24.3084,24.4695,24.293,24.4388,984500.0
2011-08-05 10:20:00,31.85,31.97,31.81,31.95,644800.0,24.4388,24.5309,24.4081,24.5156,644800.0
2011-08-05 10:25:00,31.94,32.0,31.86,31.87,571800.0,24.5079,24.5539,24.4465,24.4542,571800.0
2011-08-05 10:30:00,31.86,31.89,31.69,31.75,1474400.0,24.4465,24.4695,24.3161,24.3621,1474400.0
2011-08-05 10:35:00,31.75,31.82,31.63,31.77,531300.0,24.3621,24.4158,24.27,24.3775,531300.0
2011-08-05 10:40:00,31.77,31.77,31.59,31.62,547400.0,24.3775,24.3775,24.2393,24.2624,547400.0
2011-08-05 10:45:00,31.61,31.63,31.51,31.61,512800.0,24.2547,24.27,24.178,24.2547,512800.0
2011-08-05 10:50:00,31.62,31.68,31.55,31.62,414700.0,24.2624,24.3084,24.2086,24.2624,414700.0
2011-08-05 10:55:00,31.61,31.74,31.54,31.74,316700.0,24.2547,24.3544,24.201,24.3544,316700.0
2011-08-05 11:00:00,31.74,31.74,31.54,31.59,485200.0,24.3544,24.3544,24.201,24.2393,485200.0
2011-08-05 11:05:00,31.59,31.62,31.49,31.54,450700.0,24.2393,24.2624,24.1626,24.201,450700.0
2011-08-05 11:10:00,31.54,31.57,31.42,31.42,2056300.0,24.201,24.224,24.1089,24.1089,2056300.0
2011-08-05 11:15:00,31.43,31.47,31.3,31.36,1364300.0,24.1166,24.1473,24.0168,24.0629,1364300.0
2011-08-05 11:20:00,31.36,31.39,31.23,31.37,1064500.0,24.0629,24.0859,23.9631,24.0705,1064500.0
2011-08-05 11:25:00,31.37,31.68,31.36,31.43,1060600.0,24.0705,24.3084,24.0629,24.1166,1060600.0
2011-08-05 11:30:00,31.42,31.55,31.34,31.5,840700.0,24.1089,24.2086,24.0475,24.1703,840700.0
2011-08-05 11:35:00,31.5,31.53,31.37,31.38,358000.0,24.1703,24.1933,24.0705,24.0782,358000.0
2011-08-05 11:40:00,31.38,31.48,31.31,31.45,282700.0,24.0782,24.1549,24.0245,24.1319,282700.0
2011-08-05 11:45:00,31.45,31.48,31.18,31.2,643200.0,24.1319,24.1549,23.9247,23.9401,643200.0
2011-08-05 11:50:00,31.2,31.27,31.19,31.21,512700.0,23.9401,23.9938,23.9324,23.9478,512700.0
2011-08-05 11:55:00,31.22,31.22,30.97,31.05,1397100.0,23.9554,23.9554,23.7636,23.825,1397100.0
2011-08-05 12:00:00,31.05,31.16,31.0,31.06,1192800.0,23.825,23.9094,23.7866,23.8327,1192800.0
2011-08-05 12:05:00,31.06,31.15,31.0,31.15,405600.0,23.8327,23.9017,23.7866,23.9017,405600.0
2011-08-05 12:10:00,31.15,31.38,31.12,31.35,1710200.0,23.9017,24.0782,23.8787,24.0552,1710200.0
2011-08-05 12:15:00,31.36,31.65,31.29,31.39,911400.0,24.0629,24.2854,24.0091,24.0859,911400.0
2011-08-05 12:20:00,31.41,31.56,31.28,31.55,620900.0,24.1012,24.2163,24.0015,24.2086,620900.0
2011-08-05 12:25:00,31.55,31.57,31.33,31.37,924400.0,24.2086,24.224,24.0398,24.0705,924400.0
2011-08-05 12:30:00,31.38,31.53,31.32,31.53,654500.0,24.0782,24.1933,24.0322,24.1933,654500.0
2011-08-05 12:35:00,31.53,31.76,31.48,31.7,2159500.0,24.1933,24.3698,24.1549,24.3237,2159500.0
2011-08-05 12:40:00,31.7,31.88,31.57,31.85,1962700.0,24.3237,24.4619,24.224,24.4388,1962700.0
2011-08-05 12:45:00,31.84,32.13,31.78,32.04,1404700.0,24.4312,24.6537,24.3851,24.5846,1404700.0
2011-08-05 12:50:00,32.04,32.21,31.94,32.01,1524400.0,24.5846,24.7151,24.5079,24.5616,1524400.0
2011-08-05 12:55:00,32.0,32.09,31.94,32.01,737900.0,24.5539,24.623,24.5079,24.5616,737900.0
2011-08-05 13:00:00,32.0,32.12,31.82,31.82,539600.0,24.5539,24.646,24.4158,24.4158,539600.0
2011-08-05 13:05:00,31.82,31.94,31.7,31.83,1103500.0,24.4158,24.5079,24.3237,24.4235,1103500.0
2011-08-05 13:10:00,31.83,31.97,31.83,31.92,211100.0,24.4235,24.5309,24.4235,24.4925,211100.0
2011-08-05 13:15:00,31.92,32.08,31.91,32.07,212000.0,24.4925,24.6153,24.4849,24.6076,212000.0
2011-08-05 13:20:00,32.07,32.13,32.02,32.02,667800.0,24.6076,24.6537,24.5693,24.5693,667800.0
2011-08-05 13:25:00,32.03,32.06,31.99,32.05,233400.0,24.577,24.6,24.5463,24.5923,233400.0
2011-08-05 13:30:00,32.05,32.11,31.98,31.99,377500.0,24.5923,24.6383,24.5386,24.5463,377500.0
2011-08-05 13:35:00,31.99,32.0,31.9,31.93,255200.0,24.5463,24.5539,24.4772,24.5002,255200.0
2011-08-05 13:40:00,31.93,32.0,31.84,31.98,397200.0,24.5002,24.5539,24.4312,24.5386,397200.0
2011-08-05 13:45:00,31.97,32.03,31.84,32.02,451900.0,24.5309,24.577,24.4312,24.5693,451900.0
2011-08-05 13:50:00,32.02,32.2,31.99,32.15,345500.0,24.5693,24.7074,24.5463,24.669,345500.0
2011-08-05 13:55:00,32.16,32.19,32.03,32.09,365300.0,24.6767,24.6997,24.577,24.623,365300.0
2011-08-05 14:00:00,32.09,32.13,31.99,32.03,303400.0,24.623,24.6537,24.5463,24.577,303400.0
2011-08-05 14:05:00,32.02,32.04,31.89,31.9,336700.0,24.5693,24.5846,24.4695,24.4772,336700.0
2011-08-05 14:10:00,31.9,31.98,31.81,31.98,1290700.0,24.4772,24.5386,24.4081,24.5386,1290700.0
2011-08-05 14:15:00,31.97,31.98,31.89,31.97,785700.0,24.5309,24.5386,24.4695,24.5309,785700.0
2011-08-05 14:20:00,31.97,32.07,31.94,31.99,171300.0,24.5309,24.6076,24.5079,24.5463,171300.0
2011-08-05 14:25:00,31.99,31.99,31.91,31.93,331100.0,24.5463,24.5463,24.4849,24.5002,331100.0
2011-08-05 14:30:00,31.93,31.96,31.88,31.91,301100.0,24.5002,24.5232,24.4619,24.4849,301100.0
2011-08-05 14:35:00,31.9,32.04,31.89,32.03,996800.0,24.4772,24.5846,24.4695,24.577,996800.0
2011-08-05 14:40:00,32.04,32.04,31.94,31.98,696200.0,24.5846,24.5846,24.5079,24.5386,696200.0
2011-08-05 14:45:00,31.98,31.98,31.87,31.87,636000.0,24.5386,24.5386,24.4542,24.4542,636000.0
2011-08-05 14:50:00,31.87,31.87,31.75,31.81,600900.0,24.4542,24.4542,24.3621,24.4081,600900.0
2011-08-05 14:55:00,31.82,31.84,31.72,31.81,1013100.0,24.4158,24.4312,24.3391,24.4081,1013100.0
2011-08-05 15:00:00,31.81,31.86,31.64,31.67,562900.0,24.4081,24.4465,24.2777,24.3007,562900.0
2011-08-05 15:05:00,31.67,31.67,31.42,31.5,882000.0,24.3007,24.3007,24.1089,24.1703,882000.0
2011-08-05 15:10:00,31.5,31.72,31.46,31.64,887400.0,24.1703,24.3391,24.1396,24.2777,887400.0
2011-08-05 15:15:00,31.65,31.71,31.58,31.61,839600.0,24.2854,24.3314,24.2317,24.2547,839600.0
2011-08-05 15:20:00,31.6,31.75,31.58,31.68,638400.0,24.247,24.3621,24.2317,24.3084,638400.0
2011-08-05 15:25:00,31.68,31.72,31.49,31.49,426500.0,24.3084,24.3391,24.1626,24.1626,426500.0
2011-08-05 15:30:00,31.49,31.66,31.49,31.63,946600.0,24.1626,24.293,24.1626,24.27,946600.0
2011-08-05 15:35:00,31.63,31.81,31.59,31.8,566600.0,24.27,24.4081,24.2393,24.4005,566600.0
2011-08-05 15:40:00,31.8,31.85,31.74,31.79,592400.0,24.4005,24.4388,24.3544,24.3928,592400.0
2011-08-05 15:45:00,31.8,31.81,31.67,31.71,826900.0,24.4005,24.4081,24.3007,24.3314,826900.0
2011-08-05 15:50:00,31.71,31.8,31.65,31.79,568700.0,24.3314,24.4005,24.2854,24.3928,568700.0
2011-08-05 15:55:00,31.8,31.81,31.73,31.74,1194300.0,24.4005,24.4081,24.3468,24.3544,1194300.0
2011-08-08 09:30:00,30.62,30.98,30.53,30.97,1454300.0,23.495,23.7713,23.426,23.7636,1454300.0
2011-08-08 09:35:00,30.97,31.14,30.92,31.09,1574500.0,23.7636,23.894,23.7252,23.8557,1574500.0
2011-08-08 09:40:00,31.1,31.18,30.98,31.09,1568900.0,23.8634,23.9247,23.7713,23.8557,1568900.0
2011-08-08 09:45:00,31.1,31.1,30.88,30.88,1249000.0,23.8634,23.8634,23.6945,23.6945,1249000.0
2011-08-08 09:50:00,30.88,30.99,30.79,30.85,731100.0,23.6945,23.7789,23.6255,23.6715,731100.0
2011-08-08 09:55:00,30.84,30.97,30.78,30.92,677600.0,23.6639,23.7636,23.6178,23.7252,677600.0
2011-08-08 10:00:00,30.91,30.99,30.81,30.82,781700.0,23.7176,23.7789,23.6408,23.6485,781700.0
2011-08-08 10:05:00,30.83,30.9,30.81,30.87,719000.0,23.6562,23.7099,23.6408,23.6869,719000.0
2011-08-08 10:10:00,30.87,30.88,30.73,30.73,277500.0,23.6869,23.6945,23.5794,23.5794,277500.0
2011-08-08 10:15:00,30.72,30.74,30.53,30.6,1158200.0,23.5718,23.5871,23.426,23.4797,1158200.0
2011-08-08 10:20:00,30.6,30.61,30.5,30.57,788800.0,23.4797,23.4874,23.403,23.4567,788800.0
2011-08-08 10:25:00,30.56,30.57,30.33,30.39,1147300.0,23.449,23.4567,23.2725,23.3186,1147300.0
2011-08-08 10:30:00,30.39,30.5,30.3,30.37,1071100.0,23.3186,23.403,23.2495,23.3032,1071100.0
2011-08-08 10:35:00,30.38,30.43,30.24,30.43,826100.0,23.3109,23.3493,23.2035,23.3493,826100.0
2011-08-08 10:40:00,30.44,30.56,30.39,30.51,874700.0,23.3569,23.449,23.3186,23.4106,874700.0
2011-08-08 10:45:00,30.51,30.65,30.39,30.65,807600.0,23.4106,23.5181,23.3186,23.5181,807600.0
2011-08-08 10:50:00,30.65,30.66,30.57,30.57,594300.0,23.5181,23.5257,23.4567,23.4567,594300.0
2011-08-08 10:55:00,30.57,30.59,30.45,30.5,340400.0,23.4567,23.472,23.3646,23.403,340400.0
2011-08-08 11:00:00,30.49,30.59,30.43,30.58,889400.0,23.3953,23.472,23.3493,23.4644,889400.0
2011-08-08 11:05:00,30.59,30.88,30.56,30.86,902100.0,23.472,23.6945,23.449,23.6792,902100.0
2011-08-08 11:10:00,30.85,30.99,30.79,30.87,495100.0,23.6715,23.7789,23.6255,23.6869,495100.0
2011-08-08 11:15:00,30.87,30.91,30.77,30.8,512100.0,23.6869,23.7176,23.6101,23.6332,512100.0
2011-08-08 11:20:00,30.8,30.8,30.67,30.73,676800.0,23.6332,23.6332,23.5334,23.5794,676800.0
2011-08-08 11:25:00,30.72,30.74,30.64,30.67,1046300.0,23.5718,23.5871,23.5104,23.5334,1046300.0
2011-08-08 11:30:00,30.67,30.67,30.54,30.6,1044700.0,23.5334,23.5334,23.4337,23.4797,1044700.0
2011-08-08 11:35:00,30.6,30.62,30.54,30.62,584200.0,23.4797,23.495,23.4337,23.495,584200.0
2011-08-08 11:40:00,30.63,30.71,30.56,30.6,412400.0,23.5027,23.5641,23.449,23.4797,412400.0
2011-08-08 11:45:00,30.6,30.69,30.54,30.69,477300.0,23.4797,23.5488,23.4337,23.5488,477300.0
2011-08-08 11:50:00,30.68,30.72,30.63,30.7,299500.0,23.5411,23.5718,23.5027,23.5564,299500.0
2011-08-08 11:55:00,30.7,30.72,30.61,30.64,336000.0,23.5564,23.5718,23.4874,23.5104,336000.0
2011-08-08 12:00:00,30.63,30.63,30.49,30.5,509900.0,23.5027,23.5027,23.3953,23.403,509900.0
2011-08-08 12:05:00,30.5,30.59,30.46,30.57,355600.0,23.403,23.472,23.3723,23.4567,355600.0
2011-08-08 12:10:00,30.56,30.63,30.54,30.55,153400.0,23.449,23.5027,23.4337,23.4413,153400.0
2011-08-08 12:15:00,30.55,30.56,30.39,30.4,453100.0,23.4413,23.449,23.3186,23.3262,453100.0
2011-08-08 12:20:00,30.41,30.56,30.36,30.51,315000.0,23.3339,23.449,23.2955,23.4106,315000.0
2011-08-08 12:25:00,30.51,30.51,30.41,30.43,245100.0,23.4106,23.4106,23.3339,23.3493,245100.0
2011-08-08 12:30:00,30.43,30.49,30.41,30.45,319300.0,23.3493,23.3953,23.3339,23.3646,319300.0
2011-08-08 12:35:00,30.46,30.5,30.4,30.42,341500.0,23.3723,23.403,23.3262,23.3416,341500.0
2011-08-08 12:40:00,30.42,30.58,30.41,30.5,440600.0,23.3416,23.4644,23.3339,23.403,440600.0
2011-08-08 12:45:00,30.5,30.61,30.46,30.61,549800.0,23.403,23.4874,23.3723,23.4874,549800.0
2011-08-08 12:50:00,30.59,30.63,30.53,30.54,257400.0,23.472,23.5027,23.426,23.4337,257400.0
2011-08-08 12:55:00,30.55,30.59,30.49,30.49,175800.0,23.4413,23.472,23.3953,23.3953,175800.0
2011-08-08 13:00:00,30.49,30.6,30.48,30.51,158200.0,23.3953,23.4797,23.3876,23.4106,158200.0
2011-08-08 13:05:00,30.52,30.55,30.45,30.45,236300.0,23.4183,23.4413,23.3646,23.3646,236300.0
2011-08-08 13:10:00,30.46,30.5,30.36,30.38,1016300.0,23.3723,23.403,23.2955,23.3109,1016300.0
2011-08-08 13:15:00,30.38,30.47,30.34,30.43,993600.0,23.3109,23.3799,23.2802,23.3493,993600.0
2011-08-08 13:20:00,30.43,30.53,30.4,30.5,286200.0,23.3493,23.426,23.3262,23.403,286200.0
2011-08-08 13:25:00,30.49,30.53,30.46,30.46,188400.0,23.3953,23.426,23.3723,23.3723,188400.0
2011-08-08 13:30:00,30.46,30.49,30.4,30.44,269700.0,23.3723,23.3953,23.3262,23.3569,269700.0
2011-08-08 13:35:00,30.45,30.47,30.28,30.28,483500.0,23.3646,23.3799,23.2342,23.2342,483500.0
2011-08-08 13:40:00,30.29,30.32,30.21,30.22,613400.0,23.2418,23.2649,23.1804,23.1881,613400.0
2011-08-08 13:45:00,30.22,30.25,30.13,30.21,517900.0,23.1881,23.2111,23.1191,23.1804,517900.0
2011-08-08 13:50:00,30.21,30.35,30.13,30.26,787800.0,23.1804,23.2879,23.1191,23.2188,787800.0
2011-08-08 13:55:00,30.27,30.3,30.06,30.09,1106700.0,23.2265,23.2495,23.0654,23.0884,1106700.0
2011-08-08 14:00:00,30.08,30.27,30.04,30.26,666800.0,23.0807,23.2265,23.05,23.2188,666800.0
2011-08-08 14:05:00,30.26,30.26,30.03,30.1,830700.0,23.2188,23.2188,23.0423,23.096,830700.0
2011-08-08 14:10:00,30.1,30.22,29.98,30.0,487900.0,23.096,23.1881,23.004,23.0193,487900.0
2011-08-08 14:15:00,30.0,30.01,29.86,29.98,589100.0,23.0193,23.027,22.9119,23.004,589100.0
2011-08-08 14:20:00,29.98,30.02,29.74,29.78,1213100.0,23.004,23.0347,22.8198,22.8505,1213100.0
2011-08-08 14:25:00,29.79,29.86,29.56,29.82,2190300.0,22.8582,22.9119,22.6817,22.8812,2190300.0
2011-08-08 14:30:00,29.83,30.08,29.76,30.04,1370800.0,22.8889,23.0807,22.8352,23.05,1370800.0
2011-08-08 14:35:00,30.05,30.12,29.88,29.93,1064700.0,23.0577,23.1114,22.9272,22.9656,1064700.0
2011-08-08 14:40:00,29.94,30.04,29.87,29.99,1020200.0,22.9733,23.05,22.9196,23.0116,1020200.0
2011-08-08 14:45:00,29.98,30.02,29.79,29.83,740200.0,23.004,23.0347,22.8582,22.8889,740200.0
2011-08-08 14:50:00,29.84,29.91,29.81,29.88,411300.0,22.8965,22.9503,22.8735,22.9272,411300.0
2011-08-08 14:55:00,29.87,29.88,29.74,29.81,477500.0,22.9196,22.9272,22.8198,22.8735,477500.0
2011-08-08 15:00:00,29.8,29.93,29.8,29.92,330400.0,22.8659,22.9656,22.8659,22.9579,330400.0
2011-08-08 15:05:00,29.92,30.13,29.85,30.12,639000.0,22.9579,23.1191,22.9042,23.1114,639000.0
2011-08-08 15:10:00,30.12,30.23,30.01,30.23,749900.0,23.1114,23.1958,23.027,23.1958,749900.0
2011-08-08 15:15:00,30.23,30.44,30.12,30.34,1675400.0,23.1958,23.3569,23.1114,23.2802,1675400.0
2011-08-08 15:20:00,30.34,30.37,30.24,30.37,1205100.0,23.2802,23.3032,23.2035,23.3032,1205100.0
2011-08-08 15:25:00,30.37,30.37,30.04,30.07,1061800.0,23.3032,23.3032,23.05,23.073,1061800.0
2011-08-08 15:30:00,30.08,30.13,29.91,29.96,1291900.0,23.0807,23.1191,22.9503,22.9886,1291900.0
2011-08-08 15:35:00,29.96,30.01,29.88,29.98,1368300.0,22.9886,23.027,22.9272,23.004,1368300.0
2011-08-08 15:40:00,29.98,30.03,29.83,29.84,1056300.0,23.004,23.0423,22.8889,22.8965,1056300.0
2011-08-08 15:45:00,29.83,29.83,29.55,29.62,2796200.0,22.8889,22.8889,22.674,22.7277,2796200.0
2011-08-08 15:50:00,29.62,29.8,29.55,29.69,2391600.0,22.7277,22.8659,22.674,22.7814,2391600.0
2011-08-08 15:55:00,29.72,29.72,29.54,29.54,2737800.0,22.8045,22.8045,22.6663,22.6663,2737800.0
2011-08-09 09:30:00,29.91,30.07,29.83,29.88,802400.0,22.9503,23.073,22.8889,22.9272,802400.0
2011-08-09 09:35:00,29.89,29.93,29.7,29.72,1066700.0,22.9349,22.9656,22.7891,22.8045,1066700.0
2011-08-09 09:40:00,29.72,29.73,29.37,29.42,1966300.0,22.8045,22.8121,22.5359,22.5743,1966300.0
2011-08-09 09:45:00,29.42,29.67,29.41,29.61,1690600.0,22.5743,22.7661,22.5666,22.7201,1690600.0
2011-08-09 09:50:00,29.62,29.85,29.61,29.81,744900.0,22.7277,22.9042,22.7201,22.8735,744900.0
2011-08-09 09:55:00,29.8,30.05,29.8,30.01,827800.0,22.8659,23.0577,22.8659,23.027,827800.0
2011-08-09 10:00:00,30.01,30.22,29.97,30.17,1626800.0,23.027,23.1881,22.9963,23.1498,1626800.0
2011-08-09 10:05:00,30.17,30.26,30.01,30.09,1326100.0,23.1498,23.2188,23.027,23.0884,1326100.0
2011-08-09 10:10:00,30.09,30.24,30.02,30.22,620600.0,23.0884,23.2035,23.0347,23.1881,620600.0
2011-08-09 10:15:00,30.21,30.25,30.0,30.15,731100.0,23.1804,23.2111,23.0193,23.1344,731100.0
2011-08-09 10:20:00,30.15,30.18,30.02,30.11,803100.0,23.1344,23.1574,23.0347,23.1037,803100.0
2011-08-09 10:25:00,30.11,30.25,30.11,30.25,798200.0,23.1037,23.2111,23.1037,23.2111,798200.0
2011-08-09 10:30:00,30.25,30.32,30.18,30.3,1046800.0,23.2111,23.2649,23.1574,23.2495,1046800.0
2011-08-09 10:35:00,30.31,30.32,30.2,30.2,987000.0,23.2572,23.2649,23.1728,23.1728,987000.0
2011-08-09 10:40:00,30.2,30.21,30.11,30.15,704900.0,23.1728,23.1804,23.1037,23.1344,704900.0
2011-08-09 10:45:00,30.15,30.36,30.15,30.31,584700.0,23.1344,23.2955,23.1344,23.2572,584700.0
2011-08-09 10:50:00,30.32,30.38,30.21,30.27,581200.0,23.2649,23.3109,23.1804,23.2265,581200.0
2011-08-09 10:55:00,30.27,30.35,30.21,30.26,604800.0,23.2265,23.2879,23.1804,23.2188,604800.0
2011-08-09 11:00:00,30.25,30.27,30.05,30.06,716800.0,23.2111,23.2265,23.0577,23.0654,716800.0
2011-08-09 11:05:00,30.05,30.18,30.04,30.09,630700.0,23.0577,23.1574,23.05,23.0884,630700.0
2011-08-09 11:10:00,30.1,30.1,29.95,30.04,836300.0,23.096,23.096,22.9809,23.05,836300.0
2011-08-09 11:15:00,30.04,30.15,30.04,30.14,268800.0,23.05,23.1344,23.05,23.1267,268800.0
2011-08-09 11:20:00,30.14,30.19,30.1,30.12,681800.0,23.1267,23.1651,23.096,23.1114,681800.0
2011-08-09 11:25:00,30.12,30.27,30.11,30.26,267300.0,23.1114,23.2265,23.1037,23.2188,267300.0
2011-08-09 11:30:00,30.27,30.29,30.19,30.22,769400.0,23.2265,23.2418,23.1651,23.1881,769400.0
2011-08-09 11:35:00,30.21,30.24,30.16,30.18,780200.0,23.1804,23.2035,23.1421,23.1574,780200.0
2011-08-09 11:40:00,30.18,30.27,30.16,30.25,329400.0,23.1574,23.2265,23.1421,23.2111,329400.0
2011-08-09 11:45:00,30.24,30.26,30.19,30.19,494700.0,23.2035,23.2188,23.1651,23.1651,494700.0
2011-08-09 11:50:00,30.2,30.31,30.2,30.31,334000.0,23.1728,23.2572,23.1728,23.2572,334000.0
2011-08-09 11:55:00,30.31,30.41,30.3,30.36,479200.0,23.2572,23.3339,23.2495,23.2955,479200.0
2011-08-09 12:00:00,30.37,30.46,30.36,30.37,462200.0,23.3032,23.3723,23.2955,23.3032,462200.0
2011-08-09 12:05:00,30.36,30.42,30.31,30.39,313200.0,23.2955,23.3416,23.2572,23.3186,313200.0
2011-08-09 12:10:00,30.4,30.4,30.32,30.34,263400.0,23.3262,23.3262,23.2649,23.2802,263400.0
2011-08-09 12:15:00,30.35,30.36,30.31,30.35,181400.0,23.2879,23.2955,23.2572,23.2879,181400.0
2011-08-09 12:20:00,30.35,30.37,30.31,30.36,254900.0,23.2879,23.3032,23.2572,23.2955,254900.0
2011-08-09 12:25:00,30.37,30.37,30.28,30.3,412600.0,23.3032,23.3032,23.2342,23.2495,412600.0
2011-08-09 12:30:00,30.31,30.32,30.29,30.31,106900.0,23.2572,23.2649,23.2418,23.2572,106900.0
2011-08-09 12:35:00,30.32,30.38,30.31,30.33,128700.0,23.2649,23.3109,23.2572,23.2725,128700.0
2011-08-09 12:40:00,30.33,30.33,30.28,30.3,87800.0,23.2725,23.2725,23.2342,23.2495,87800.0
2011-08-09 12:45:00,30.3,30.31,30.23,30.23,174300.0,23.2495,23.2572,23.1958,23.1958,174300.0
2011-08-09 12:50:00,30.23,30.26,30.17,30.26,153900.0,23.1958,23.2188,23.1498,23.2188,153900.0
2011-08-09 12:55:00,30.26,30.28,30.15,30.16,192300.0,23.2188,23.2342,23.1344,23.1421,192300.0
2011-08-09 13:00:00,30.15,30.15,30.07,30.1,653200.0,23.1344,23.1344,23.073,23.096,653200.0
2011-08-09 13:05:00,30.1,30.18,30.07,30.17,313500.0,23.096,23.1574,23.073,23.1498,313500.0
2011-08-09 13:10:00,30.16,30.21,30.14,30.21,151900.0,23.1421,23.1804,23.1267,23.1804,151900.0
2011-08-09 13:15:00,30.21,30.21,30.16,30.16,148200.0,23.1804,23.1804,23.1421,23.1421,148200.0
2011-08-09 13:20:00,30.16,30.19,30.15,30.15,144700.0,23.1421,23.1651,23.1344,23.1344,144700.0
2011-08-09 13:25:00,30.15,30.18,30.12,30.13,143300.0,23.1344,23.1574,23.1114,23.1191,143300.0
2011-08-09 13:30:00,30.13,30.17,30.06,30.08,396600.0,23.1191,23.1498,23.0654,23.0807,396600.0
2011-08-09 13:35:00,30.09,30.12,30.03,30.05,297700.0,23.0884,23.1114,23.0423,23.0577,297700.0
2011-08-09 13:40:00,30.05,30.1,30.03,30.08,254700.0,23.0577,23.096,23.0423,23.0807,254700.0
2011-08-09 13:45:00,30.08,30.09,29.95,29.98,569200.0,23.0807,23.0884,22.9809,23.004,569200.0
2011-08-09 13:50:00,29.99,30.02,29.87,29.88,380500.0,23.0116,23.0347,22.9196,22.9272,380500.0
2011-08-09 13:55:00,29.87,30.01,29.81,29.97,419600.0,22.9196,23.027,22.8735,22.9963,419600.0
2011-08-09 14:00:00,29.97,30.04,29.94,29.94,462000.0,22.9963,23.05,22.9733,22.9733,462000.0
2011-08-09 14:05:00,29.94,29.95,29.88,29.92,485100.0,22.9733,22.9809,22.9272,22.9579,485100.0
2011-08-09 14:10:00,29.91,29.95,29.85,29.88,148800.0,22.9503,22.9809,22.9042,22.9272,148800.0
2011-08-09 14:15:00,29.88,30.25,29.86,29.95,397200.0,22.9272,23.2111,22.9119,22.9809,397200.0
2011-08-09 14:20:00,29.92,29.93,29.4,29.56,2316600.0,22.9579,22.9656,22.5589,22.6817,2316600.0
2011-08-09 14:25:00,29.56,29.93,29.56,29.83,698400.0,22.6817,22.9656,22.6817,22.8889,698400.0
2011-08-09 14:30:00,29.83,29.85,29.64,29.65,980900.0,22.8889,22.9042,22.7431,22.7508,980900.0
2011-08-09 14:35:00,29.66,29.73,29.41,29.43,971800.0,22.7584,22.8121,22.5666,22.5819,971800.0
2011-08-09 14:40:00,29.46,29.47,29.03,29.05,1532800.0,22.605,22.6126,22.275,22.2904,1532800.0
2011-08-09 14:45:00,29.03,29.5,29.03,29.37,1046300.0,22.275,22.6357,22.275,22.5359,1046300.0
2011-08-09 14:50:00,29.36,29.75,29.36,29.56,953900.0,22.5282,22.8275,22.5282,22.6817,953900.0
2011-08-09 14:55:00,29.55,29.61,29.38,29.45,886200.0,22.674,22.7201,22.5436,22.5973,886200.0
2011-08-09 15:00:00,29.44,29.68,29.28,29.63,599500.0,22.5896,22.7738,22.4668,22.7354,599500.0
2011-08-09 15:05:00,29.63,29.7,29.57,29.65,433000.0,22.7354,22.7891,22.6894,22.7508,433000.0
2011-08-09 15:10:00,29.64,30.01,29.63,29.95,862300.0,22.7431,23.027,22.7354,22.9809,862300.0
2011-08-09 15:15:00,29.95,30.23,29.93,30.11,526400.0,22.9809,23.1958,22.9656,23.1037,526400.0
2011-08-09 15:20:00,30.1,30.13,29.92,30.05,480000.0,23.096,23.1191,22.9579,23.0577,480000.0
2011-08-09 15:25:00,30.05,30.21,29.94,30.17,616300.0,23.0577,23.1804,22.9733,23.1498,616300.0
2011-08-09 15:30:00,30.18,30.21,29.98,30.09,626300.0,23.1574,23.1804,23.004,23.0884,626300.0
2011-08-09 15:35:00,30.08,30.18,29.98,30.17,490900.0,23.0807,23.1574,23.004,23.1498,490900.0
2011-08-09 15:40:00,30.16,30.47,30.14,30.41,1061600.0,23.1421,23.3799,23.1267,23.3339,1061600.0
2011-08-09 15:45:00,30.4,30.64,30.39,30.61,2047200.0,23.3262,23.5104,23.3186,23.4874,2047200.0
2011-08-09 15:50:00,30.61,30.7,30.53,30.68,1145900.0,23.4874,23.5564,23.426,23.5411,1145900.0
2011-08-09 15:55:00,30.68,30.96,30.67,30.95,2671300.0,23.5411,23.7559,23.5334,23.7483,2671300.0
2011-08-10 09:30:00,30.38,30.4,30.0,30.01,918300.0,23.3109,23.3262,23.0193,23.027,918300.0
2011-08-10 09:35:00,30.0,30.13,29.93,30.13,560500.0,23.0193,23.1191,22.9656,23.1191,560500.0
2011-08-10 09:40:00,30.12,30.3,30.01,30.29,312600.0,23.1114,23.2495,23.027,23.2418,312600.0
2011-08-10 09:45:00,30.29,30.37,30.19,30.27,654500.0,23.2418,23.3032,23.1651,23.2265,654500.0
2011-08-10 09:50:00,30.26,30.31,30.11,30.16,738300.0,23.2188,23.2572,23.1037,23.1421,738300.0
2011-08-10 09:55:00,30.16,30.29,29.99,30.02,791000.0,23.1421,23.2418,23.0116,23.0347,791000.0
2011-08-10 10:00:00,30.02,30.1,29.88,30.01,1008800.0,23.0347,23.096,22.9272,23.027,1008800.0
2011-08-10 10:05:00,30.01,30.18,29.95,29.96,1244400.0,23.027,23.1574,22.9809,22.9886,1244400.0
2011-08-10 10:10:00,29.95,29.96,29.68,29.9,907800.0,22.9809,22.9886,22.7738,22.9426,907800.0
2011-08-10 10:15:00,29.9,29.99,29.83,29.88,914200.0,22.9426,23.0116,22.8889,22.9272,914200.0
2011-08-10 10:20:00,29.87,29.97,29.65,29.78,1062900.0,22.9196,22.9963,22.7508,22.8505,1062900.0
2011-08-10 10:25:00,29.77,29.96,29.75,29.88,774700.0,22.8428,22.9886,22.8275,22.9272,774700.0
2011-08-10 10:30:00,29.89,30.26,29.81,30.15,1114500.0,22.9349,23.2188,22.8735,23.1344,1114500.0
2011-08-10 10:35:00,30.15,30.22,29.92,30.04,855400.0,23.1344,23.1881,22.9579,23.05,855400.0
2011-08-10 10:40:00,30.05,30.2,29.9,29.9,559200.0,23.0577,23.1728,22.9426,22.9426,559200.0
2011-08-10 10:45:00,29.9,29.99,29.83,29.91,892600.0,22.9426,23.0116,22.8889,22.9503,892600.0
2011-08-10 10:50:00,29.91,29.91,29.73,29.77,481600.0,22.9503,22.9503,22.8121,22.8428,481600.0
2011-08-10 10:55:00,29.75,30.01,29.75,29.92,432800.0,22.8275,23.027,22.8275,22.9579,432800.0
2011-08-10 11:00:00,29.92,29.94,29.66,29.66,721800.0,22.9579,22.9733,22.7584,22.7584,721800.0
2011-08-10 11:05:00,29.66,29.81,29.64,29.78,545100.0,22.7584,22.8735,22.7431,22.8505,545100.0
2011-08-10 11:10:00,29.78,29.9,29.73,29.83,366100.0,22.8505,22.9426,22.8121,22.8889,366100.0
2011-08-10 11:15:00,29.82,29.98,29.8,29.86,249300.0,22.8812,23.004,22.8659,22.9119,249300.0
2011-08-10 11:20:00,29.85,29.9,29.75,29.77,217800.0,22.9042,22.9426,22.8275,22.8428,217800.0
2011-08-10 11:25:00,29.76,29.79,29.67,29.7,260100.0,22.8352,22.8582,22.7661,22.7891,260100.0
2011-08-10 11:30:00,29.71,29.84,29.68,29.8,595400.0,22.7968,22.8965,22.7738,22.8659,595400.0
2011-08-10 11:35:00,29.81,29.81,29.62,29.7,516400.0,22.8735,22.8735,22.7277,22.7891,516400.0
2011-08-10 11:40:00,29.71,29.94,29.66,29.87,1013900.0,22.7968,22.9733,22.7584,22.9196,1013900.0
2011-08-10 11:45:00,29.87,29.89,29.75,29.77,325400.0,22.9196,22.9349,22.8275,22.8428,325400.0
2011-08-10 11:50:00,29.78,29.95,29.78,29.93,263700.0,22.8505,22.9809,22.8505,22.9656,263700.0
2011-08-10 11:55:00,29.94,30.07,29.94,29.97,602300.0,22.9733,23.073,22.9733,22.9963,602300.0
2011-08-10 12:00:00,29.97,30.04,29.88,30.0,458800.0,22.9963,23.05,22.9272,23.0193,458800.0
2011-08-10 12:05:00,30.0,30.11,30.0,30.02,621000.0,23.0193,23.1037,23.0193,23.0347,621000.0
2011-08-10 12:10:00,30.02,30.03,29.94,29.97,683700.0,23.0347,23.0423,22.9733,22.9963,683700.0
2011-08-10 12:15:00,29.97,30.1,29.97,30.08,208700.0,22.9963,23.096,22.9963,23.0807,208700.0
2011-08-10 12:20:00,30.09,30.1,29.94,30.0,344100.0,23.0884,23.096,22.9733,23.0193,344100.0
2011-08-10 12:25:00,29.99,29.99,29.83,29.83,356100.0,23.0116,23.0116,22.8889,22.8889,356100.0
2011-08-10 12:30:00,29.83,29.92,29.83,29.89,199400.0,22.8889,22.9579,22.8889,22.9349,199400.0
2011-08-10 12:35:00,29.89,29.91,29.75,29.78,487300.0,22.9349,22.9503,22.8275,22.8505,487300.0
2011-08-10 12:40:00,29.79,29.84,29.71,29.81,191300.0,22.8582,22.8965,22.7968,22.8735,191300.0
2011-08-10 12:45:00,29.81,29.92,29.8,29.86,171300.0,22.8735,22.9579,22.8659,22.9119,171300.0
2011-08-10 12:50:00,29.87,29.97,29.87,29.96,178500.0,22.9196,22.9963,22.9196,22.9886,178500.0
2011-08-10 12:55:00,29.96,30.07,29.9,30.04,480800.0,22.9886,23.073,22.9426,23.05,480800.0
2011-08-10 13:00:00,30.04,30.1,29.96,30.09,247000.0,23.05,23.096,22.9886,23.0884,247000.0
2011-08-10 13:05:00,30.1,30.1,29.95,30.03,514700.0,23.096,23.096,22.9809,23.0423,514700.0
2011-08-10 13:10:00,30.04,30.09,29.99,30.03,530500.0,23.05,23.0884,23.0116,23.0423,530500.0
2011-08-10 13:15:00,30.04,30.08,29.89,29.91,544300.0,23.05,23.0807,22.9349,22.9503,544300.0
2011-08-10 13:20:00,29.91,29.96,29.82,29.91,462300.0,22.9503,22.9886,22.8812,22.9503,462300.0
2011-08-10 13:25:00,29.92,30.06,29.88,29.99,301800.0,22.9579,23.0654,22.9272,23.0116,301800.0
2011-08-10 13:30:00,29.98,30.05,29.91,30.02,309700.0,23.004,23.0577,22.9503,23.0347,309700.0
2011-08-10 13:35:00,30.02,30.08,29.96,29.99,190200.0,23.0347,23.0807,22.9886,23.0116,190200.0
2011-08-10 13:40:00,29.97,30.05,29.94,29.98,102000.0,22.9963,23.0577,22.9733,23.004,102000.0
2011-08-10 13:45:00,29.99,30.2,29.99,30.12,379500.0,23.0116,23.1728,23.0116,23.1114,379500.0
2011-08-10 13:50:00,30.12,30.24,30.11,30.24,356500.0,23.1114,23.2035,23.1037,23.2035,356500.0
2011-08-10 13:55:00,30.24,30.26,30.13,30.24,287500.0,23.2035,23.2188,23.1191,23.2035,287500.0
2011-08-10 14:00:00,30.24,30.26,30.14,30.19,422300.0,23.2035,23.2188,23.1267,23.1651,422300.0
2011-08-10 14:05:00,30.19,30.41,30.19,30.39,447900.0,23.1651,23.3339,23.1651,23.3186,447900.0
2011-08-10 14:10:00,30.39,30.55,30.38,30.48,519600.0,23.3186,23.4413,23.3109,23.3876,519600.0
2011-08-10 14:15:00,30.48,30.51,30.3,30.39,757800.0,23.3876,23.4106,23.2495,23.3186,757800.0
2011-08-10 14:20:00,30.4,30.51,30.37,30.45,326500.0,23.3262,23.4106,23.3032,23.3646,326500.0
2011-08-10 14:25:00,30.45,30.54,30.38,30.4,616300.0,23.3646,23.4337,23.3109,23.3262,616300.0
2011-08-10 14:30:00,30.4,30.49,30.34,30.34,578600.0,23.3262,23.3953,23.2802,23.2802,578600.0
2011-08-10 14:35:00,30.34,30.41,30.24,30.27,366000.0,23.2802,23.3339,23.2035,23.2265,366000.0
2011-08-10 14:40:00,30.27,30.34,30.26,30.29,441100.0,23.2265,23.2802,23.2188,23.2418,441100.0
2011-08-10 14:45:00,30.29,30.43,30.25,30.33,416500.0,23.2418,23.3493,23.2111,23.2725,416500.0
2011-08-10 14:50:00,30.32,30.32,30.13,30.14,278700.0,23.2649,23.2649,23.1191,23.1267,278700.0
2011-08-10 14:55:00,30.15,30.23,30.09,30.09,221700.0,23.1344,23.1958,23.0884,23.0884,221700.0
2011-08-10 15:00:00,30.1,30.15,30.06,30.13,306200.0,23.096,23.1344,23.0654,23.1191,306200.0
2011-08-10 15:05:00,30.13,30.18,29.92,29.94,451700.0,23.1191,23.1574,22.9579,22.9733,451700.0
2011-08-10 15:10:00,29.94,30.04,29.88,29.89,205200.0,22.9733,23.05,22.9272,22.9349,205200.0
2011-08-10 15:15:00,29.89,30.01,29.84,29.95,414700.0,22.9349,23.027,22.8965,22.9809,414700.0
2011-08-10 15:20:00,29.94,30.06,29.93,30.04,485200.0,22.9733,23.0654,22.9656,23.05,485200.0
2011-08-10 15:25:00,30.05,30.13,29.86,29.9,637400.0,23.0577,23.1191,22.9119,22.9426,637400.0
2011-08-10 15:30:00,29.91,29.92,29.7,29.72,672900.0,22.9503,22.9579,22.7891,22.8045,672900.0
2011-08-10 15:35:00,29.71,29.86,29.71,29.84,567100.0,22.7968,22.9119,22.7968,22.8965,567100.0
2011-08-10 15:40:00,29.85,29.96,29.7,29.77,857200.0,22.9042,22.9886,22.7891,22.8428,857200.0
2011-08-10 15:45:00,29.77,29.78,29.67,29.77,1254200.0,22.8428,22.8505,22.7661,22.8428,1254200.0
2011-08-10 15:50:00,29.76,29.78,29.54,29.55,1289200.0,22.8352,22.8505,22.6663,22.674,1289200.0
2011-08-10 15:55:00,29.55,29.55,29.38,29.47,1832000.0,22.674,22.674,22.5436,22.6126,1832000.0
2011-08-11 09:30:00,29.66,29.97,29.65,29.92,823000.0,22.7584,22.9963,22.7508,22.9579,823000.0
2011-08-11 09:35:00,29.93,30.02,29.69,29.75,498300.0,22.9656,23.0347,22.7814,22.8275,498300.0
2011-08-11 09:40:00,29.76,29.84,29.58,29.59,304700.0,22.8352,22.8965,22.697,22.7047,304700.0
2011-08-11 09:45:00,29.59,29.85,29.56,29.68,775600.0,22.7047,22.9042,22.6817,22.7738,775600.0
2011-08-11 09:50:00,29.67,29.68,29.49,29.55,644300.0,22.7661,22.7738,22.628,22.674,644300.0
2011-08-11 09:55:00,29.55,29.78,29.45,29.7,566300.0,22.674,22.8505,22.5973,22.7891,566300.0
2011-08-11 10:00:00,29.71,29.84,29.66,29.84,596700.0,22.7968,22.8965,22.7584,22.8965,596700.0
2011-08-11 10:05:00,29.83,29.84,29.67,29.77,532100.0,22.8889,22.8965,22.7661,22.8428,532100.0
2011-08-11 10:10:00,29.77,29.78,29.61,29.78,745100.0,22.8428,22.8505,22.7201,22.8505,745100.0
2011-08-11 10:15:00,29.78,30.0,29.77,29.95,1382000.0,22.8505,23.0193,22.8428,22.9809,1382000.0
2011-08-11 10:20:00,29.95,30.05,29.86,29.99,744200.0,22.9809,23.0577,22.9119,23.0116,744200.0
2011-08-11 10:25:00,30.0,30.08,29.9,29.92,483900.0,23.0193,23.0807,22.9426,22.9579,483900.0
2011-08-11 10:30:00,29.92,30.07,29.92,30.0,986700.0,22.9579,23.073,22.9579,23.0193,986700.0
2011-08-11 10:35:00,30.0,30.05,29.86,30.04,749200.0,23.0193,23.0577,22.9119,23.05,749200.0
2011-08-11 10:40:00,30.04,30.07,29.94,30.07,434100.0,23.05,23.073,22.9733,23.073,434100.0
2011-08-11 10:45:00,30.07,30.26,30.03,30.26,1058000.0,23.073,23.2188,23.0423,23.2188,1058000.0
2011-08-11 10:50:00,30.26,30.28,30.17,30.18,808100.0,23.2188,23.2342,23.1498,23.1574,808100.0
2011-08-11 10:55:00,30.18,30.21,30.06,30.08,614600.0,23.1574,23.1804,23.0654,23.0807,614600.0
2011-08-11 11:00:00,30.08,30.2,30.05,30.19,774800.0,23.0807,23.1728,23.0577,23.1651,774800.0
2011-08-11 11:05:00,30.2,30.23,30.13,30.13,470200.0,23.1728,23.1958,23.1191,23.1191,470200.0
2011-08-11 11:10:00,30.13,30.18,30.03,30.09,534700.0,23.1191,23.1574,23.0423,23.0884,534700.0
2011-08-11 11:15:00,30.09,30.1,29.98,30.05,670500.0,23.0884,23.096,23.004,23.0577,670500.0
2011-08-11 11:20:00,30.06,30.07,29.99,30.02,237700.0,23.0654,23.073,23.0116,23.0347,237700.0
2011-08-11 11:25:00,30.03,30.14,29.95,30.11,350600.0,23.0423,23.1267,22.9809,23.1037,350600.0
2011-08-11 11:30:00,30.11,30.18,30.09,30.1,154000.0,23.1037,23.1574,23.0884,23.096,154000.0
2011-08-11 11:35:00,30.11,30.12,29.98,30.05,277100.0,23.1037,23.1114,23.004,23.0577,277100.0
2011-08-11 11:40:00,30.05,30.15,30.03,30.13,190000.0,23.0577,23.1344,23.0423,23.1191,190000.0
2011-08-11 11:45:00,30.15,30.18,30.09,30.13,247700.0,23.1344,23.1574,23.0884,23.1191,247700.0
2011-08-11 11:50:00,30.13,30.26,30.11,30.23,320100.0,23.1191,23.2188,23.1037,23.1958,320100.0
2011-08-11 11:55:00,30.24,30.24,30.12,30.15,354600.0,23.2035,23.2035,23.1114,23.1344,354600.0
2011-08-11 12:00:00,30.16,30.2,30.1,30.15,461200.0,23.1421,23.1728,23.096,23.1344,461200.0
2011-08-11 12:05:00,30.15,30.24,30.14,30.18,222000.0,23.1344,23.2035,23.1267,23.1574,222000.0
2011-08-11 12:10:00,30.17,30.2,30.1,30.19,147800.0,23.1498,23.1728,23.096,23.1651,147800.0
2011-08-11 12:15:00,30.19,30.24,30.15,30.16,354200.0,23.1651,23.2035,23.1344,23.1421,354200.0
2011-08-11 12:20:00,30.16,30.21,30.12,30.14,99600.0,23.1421,23.1804,23.1114,23.1267,99600.0
2011-08-11 12:25:00,30.13,30.13,30.05,30.1,429000.0,23.1191,23.1191,23.0577,23.096,429000.0
2011-08-11 12:30:00,30.1,30.24,30.09,30.21,472500.0,23.096,23.2035,23.0884,23.1804,472500.0
2011-08-11 12:35:00,30.21,30.23,30.17,30.23,340100.0,23.1804,23.1958,23.1498,23.1958,340100.0
2011-08-11 12:40:00,30.24,30.31,30.23,30.31,434400.0,23.2035,23.2572,23.1958,23.2572,434400.0
2011-08-11 12:45:00,30.31,30.44,30.29,30.35,417400.0,23.2572,23.3569,23.2418,23.2879,417400.0
2011-08-11 12:50:00,30.35,30.38,30.32,30.35,218700.0,23.2879,23.3109,23.2649,23.2879,218700.0
2011-08-11 12:55:00,30.35,30.6,30.35,30.55,468200.0,23.2879,23.4797,23.2879,23.4413,468200.0
2011-08-11 13:00:00,30.56,30.57,30.41,30.43,1014700.0,23.449,23.4567,23.3339,23.3493,1014700.0
2011-08-11 13:05:00,30.43,30.46,30.39,30.43,573900.0,23.3493,23.3723,23.3186,23.3493,573900.0
2011-08-11 13:10:00,30.43,30.53,30.4,30.44,416400.0,23.3493,23.426,23.3262,23.3569,416400.0
2011-08-11 13:15:00,30.45,30.5,30.4,30.4,213300.0,23.3646,23.403,23.3262,23.3262,213300.0
2011-08-11 13:20:00,30.39,30.48,30.36,30.44,209100.0,23.3186,23.3876,23.2955,23.3569,209100.0
2011-08-11 13:25:00,30.45,30.54,30.41,30.5,293800.0,23.3646,23.4337,23.3339,23.403,293800.0
2011-08-11 13:30:00,30.5,30.57,30.45,30.56,226300.0,23.403,23.4567,23.3646,23.449,226300.0
2011-08-11 13:35:00,30.56,30.59,30.49,30.49,316300.0,23.449,23.472,23.3953,23.3953,316300.0
2011-08-11 13:40:00,30.48,30.53,30.33,30.35,381100.0,23.3876,23.426,23.2725,23.2879,381100.0
2011-08-11 13:45:00,30.37,30.42,30.36,30.41,215600.0,23.3032,23.3416,23.2955,23.3339,215600.0
2011-08-11 13:50:00,30.41,30.52,30.38,30.47,291000.0,23.3339,23.4183,23.3109,23.3799,291000.0
2011-08-11 13:55:00,30.46,30.54,30.46,30.53,145200.0,23.3723,23.4337,23.3723,23.426,145200.0
2011-08-11 14:00:00,30.53,30.54,30.48,30.52,164100.0,23.426,23.4337,23.3876,23.4183,164100.0
2011-08-11 14:05:00,30.52,30.58,30.51,30.55,140400.0,23.4183,23.4644,23.4106,23.4413,140400.0
2011-08-11 14:10:00,30.56,30.7,30.56,30.68,406300.0,23.449,23.5564,23.449,23.5411,406300.0
2011-08-11 14:15:00,30.69,30.73,30.67,30.67,277500.0,23.5488,23.5794,23.5334,23.5334,277500.0
2011-08-11 14:20:00,30.68,30.79,30.68,30.76,187300.0,23.5411,23.6255,23.5411,23.6025,187300.0
2011-08-11 14:25:00,30.75,30.76,30.68,30.75,383400.0,23.5948,23.6025,23.5411,23.5948,383400.0
2011-08-11 14:30:00,30.77,30.78,30.58,30.58,461100.0,23.6101,23.6178,23.4644,23.4644,461100.0
2011-08-11 14:35:00,30.58,30.66,30.58,30.62,341000.0,23.4644,23.5257,23.4644,23.495,341000.0
2011-08-11 14:40:00,30.62,30.63,30.55,30.62,369500.0,23.495,23.5027,23.4413,23.495,369500.0
2011-08-11 14:45:00,30.62,30.68,30.59,30.59,246100.0,23.495,23.5411,23.472,23.472,246100.0
2011-08-11 14:50:00,30.6,30.69,30.57,30.67,252400.0,23.4797,23.5488,23.4567,23.5334,252400.0
2011-08-11 14:55:00,30.68,30.81,30.65,30.77,274900.0,23.5411,23.6408,23.5181,23.6101,274900.0
2011-08-11 15:00:00,30.77,30.86,30.75,30.86,248300.0,23.6101,23.6792,23.5948,23.6792,248300.0
2011-08-11 15:05:00,30.86,30.92,30.81,30.82,594300.0,23.6792,23.7252,23.6408,23.6485,594300.0
2011-08-11 15:10:00,30.82,30.91,30.81,30.9,417800.0,23.6485,23.7176,23.6408,23.7099,417800.0
2011-08-11 15:15:00,30.9,30.98,30.86,30.94,552000.0,23.7099,23.7713,23.6792,23.7406,552000.0
2011-08-11 15:20:00,30.94,31.03,30.93,31.02,1078400.0,23.7406,23.8096,23.7329,23.802,1078400.0
2011-08-11 15:25:00,31.03,31.07,30.95,31.01,572100.0,23.8096,23.8403,23.7483,23.7943,572100.0
2011-08-11 15:30:00,31.01,31.1,30.98,31.1,639700.0,23.7943,23.8634,23.7713,23.8634,639700.0
2011-08-11 15:35:00,31.1,31.14,31.05,31.1,743200.0,23.8634,23.894,23.825,23.8634,743200.0
2011-08-11 15:40:00,31.1,31.22,31.09,31.22,618000.0,23.8634,23.9554,23.8557,23.9554,618000.0
2011-08-11 15:45:00,31.22,31.26,31.07,31.09,1777500.0,23.9554,23.9861,23.8403,23.8557,1777500.0
2011-08-11 15:50:00,31.09,31.1,30.9,30.9,1314600.0,23.8557,23.8634,23.7099,23.7099,1314600.0
2011-08-11 15:55:00,30.91,31.0,30.77,30.79,1746600.0,23.7176,23.7866,23.6101,23.6255,1746600.0
2011-08-12 09:30:00,31.2,31.34,31.14,31.3,1052800.0,23.9401,24.0475,23.894,24.0168,1052800.0
2011-08-12 09:35:00,31.31,31.31,31.11,31.19,1150800.0,24.0245,24.0245,23.871,23.9324,1150800.0
2011-08-12 09:40:00,31.2,31.2,31.1,31.17,295400.0,23.9401,23.9401,23.8634,23.9171,295400.0
2011-08-12 09:45:00,31.17,31.36,31.16,31.34,643700.0,23.9171,24.0629,23.9094,24.0475,643700.0
2011-08-12 09:50:00,31.33,31.33,31.13,31.2,629500.0,24.0398,24.0398,23.8864,23.9401,629500.0
2011-08-12 09:55:00,31.17,31.19,30.92,31.05,1213900.0,23.9171,23.9324,23.7252,23.825,1213900.0
2011-08-12 10:00:00,31.07,31.09,30.86,30.99,782900.0,23.8403,23.8557,23.6792,23.7789,782900.0
2011-08-12 10:05:00,30.98,31.07,30.88,30.95,598800.0,23.7713,23.8403,23.6945,23.7483,598800.0
2011-08-12 10:10:00,30.96,31.17,30.88,31.15,975000.0,23.7559,23.9171,23.6945,23.9017,975000.0
2011-08-12 10:15:00,31.16,31.22,31.12,31.19,395900.0,23.9094,23.9554,23.8787,23.9324,395900.0
2011-08-12 10:20:00,31.2,31.21,31.11,31.16,357600.0,23.9401,23.9478,23.871,23.9094,357600.0
2011-08-12 10:25:00,31.16,31.31,31.16,31.28,295200.0,23.9094,24.0245,23.9094,24.0015,295200.0
2011-08-12 10:30:00,31.27,31.33,31.24,31.3,278200.0,23.9938,24.0398,23.9708,24.0168,278200.0
2011-08-12 10:35:00,31.3,31.41,31.3,31.39,633000.0,24.0168,24.1012,24.0168,24.0859,633000.0
2011-08-12 10:40:00,31.4,31.4,31.18,31.19,353400.0,24.0935,24.0935,23.9247,23.9324,353400.0
2011-08-12 10:45:00,31.18,31.23,31.08,31.09,502500.0,23.9247,23.9631,23.848,23.8557,502500.0
2011-08-12 10:50:00,31.09,31.12,31.02,31.09,553300.0,23.8557,23.8787,23.802,23.8557,553300.0
2011-08-12 10:55:00,31.1,31.16,31.04,31.16,286000.0,23.8634,23.9094,23.8173,23.9094,286000.0
2011-08-12 11:00:00,31.13,31.19,31.03,31.03,110200.0,23.8864,23.9324,23.8096,23.8096,110200.0
2011-08-12 11:05:00,31.03,31.16,31.03,31.13,158700.0,23.8096,23.9094,23.8096,23.8864,158700.0
2011-08-12 11:10:00,31.13,31.19,31.09,31.16,203800.0,23.8864,23.9324,23.8557,23.9094,203800.0
2011-08-12 11:15:00,31.16,31.21,31.14,31.15,215200.0,23.9094,23.9478,23.894,23.9017,215200.0
2011-08-12 11:20:00,31.15,31.15,31.07,31.14,364100.0,23.9017,23.9017,23.8403,23.894,364100.0
2011-08-12 11:25:00,31.12,31.22,31.1,31.18,246600.0,23.8787,23.9554,23.8634,23.9247,246600.0
2011-08-12 11:30:00,31.17,31.28,31.15,31.24,402600.0,23.9171,24.0015,23.9017,23.9708,402600.0
2011-08-12 11:35:00,31.24,31.33,31.24,31.3,192200.0,23.9708,24.0398,23.9708,24.0168,192200.0
2011-08-12 11:40:00,31.3,31.38,31.26,31.38,246500.0,24.0168,24.0782,23.9861,24.0782,246500.0
2011-08-12 11:45:00,31.39,31.49,31.38,31.45,596700.0,24.0859,24.1626,24.0782,24.1319,596700.0
2011-08-12 11:50:00,31.44,31.54,31.43,31.52,461300.0,24.1242,24.201,24.1166,24.1856,461300.0
2011-08-12 11:55:00,31.53,31.55,31.42,31.46,209200.0,24.1933,24.2086,24.1089,24.1396,209200.0
2011-08-12 12:00:00,31.47,31.5,31.42,31.45,71300.0,24.1473,24.1703,24.1089,24.1319,71300.0
2011-08-12 12:05:00,31.46,31.46,31.42,31.43,61300.0,24.1396,24.1396,24.1089,24.1166,61300.0
2011-08-12 12:10:00,31.42,31.42,31.38,31.39,288500.0,24.1089,24.1089,24.0782,24.0859,288500.0
2011-08-12 12:15:00,31.4,31.47,31.39,31.46,436800.0,24.0935,24.1473,24.0859,24.1396,436800.0
2011-08-12 12:20:00,31.46,31.48,31.42,31.45,881400.0,24.1396,24.1549,24.1089,24.1319,881400.0
2011-08-12 12:25:00,31.45,31.46,31.37,31.45,508100.0,24.1319,24.1396,24.0705,24.1319,508100.0
2011-08-12 12:30:00,31.45,31.46,31.36,31.43,439300.0,24.1319,24.1396,24.0629,24.1166,439300.0
2011-08-12 12:35:00,31.43,31.45,31.35,31.36,388900.0,24.1166,24.1319,24.0552,24.0629,388900.0
2011-08-12 12:40:00,31.36,31.42,31.35,31.42,252800.0,24.0629,24.1089,24.0552,24.1089,252800.0
2011-08-12 12:45:00,31.42,31.42,31.32,31.32,149300.0,24.1089,24.1089,24.0322,24.0322,149300.0
2011-08-12 12:50:00,31.33,31.37,31.32,31.36,183100.0,24.0398,24.0705,24.0322,24.0629,183100.0
2011-08-12 12:55:00,31.36,31.39,31.34,31.37,71200.0,24.0629,24.0859,24.0475,24.0705,71200.0
2011-08-12 13:00:00,31.38,31.44,31.37,31.41,393500.0,24.0782,24.1242,24.0705,24.1012,393500.0
2011-08-12 13:05:00,31.42,31.44,31.38,31.39,58600.0,24.1089,24.1242,24.0782,24.0859,58600.0
2011-08-12 13:10:00,31.39,31.43,31.38,31.39,31700.0,24.0859,24.1166,24.0782,24.0859,31700.0
2011-08-12 13:15:00,31.38,31.42,31.37,31.4,46300.0,24.0782,24.1089,24.0705,24.0935,46300.0
2011-08-12 13:20:00,31.41,31.43,31.36,31.36,250100.0,24.1012,24.1166,24.0629,24.0629,250100.0
2011-08-12 13:25:00,31.35,31.41,31.34,31.41,89100.0,24.0552,24.1012,24.0475,24.1012,89100.0
2011-08-12 13:30:00,31.4,31.4,31.37,31.39,54100.0,24.0935,24.0935,24.0705,24.0859,54100.0
2011-08-12 13:35:00,31.39,31.46,31.38,31.44,95500.0,24.0859,24.1396,24.0782,24.1242,95500.0
2011-08-12 13:40:00,31.45,31.52,31.44,31.48,162800.0,24.1319,24.1856,24.1242,24.1549,162800.0
2011-08-12 13:45:00,31.48,31.52,31.48,31.5,128500.0,24.1549,24.1856,24.1549,24.1703,128500.0
2011-08-12 13:50:00,31.5,31.52,31.49,31.5,140700.0,24.1703,24.1856,24.1626,24.1703,140700.0
2011-08-12 13:55:00,31.49,31.5,31.46,31.49,262600.0,24.1626,24.1703,24.1396,24.1626,262600.0
2011-08-12 14:00:00,31.5,31.53,31.49,31.52,61800.0,24.1703,24.1933,24.1626,24.1856,61800.0
2011-08-12 14:05:00,31.52,31.56,31.52,31.56,75800.0,24.1856,24.2163,24.1856,24.2163,75800.0
2011-08-12 14:10:00,31.57,31.57,31.44,31.5,272600.0,24.224,24.224,24.1242,24.1703,272600.0
2011-08-12 14:15:00,31.5,31.52,31.35,31.41,491600.0,24.1703,24.1856,24.0552,24.1012,491600.0
2011-08-12 14:20:00,31.4,31.41,31.26,31.31,529000.0,24.0935,24.1012,23.9861,24.0245,529000.0
2011-08-12 14:25:00,31.31,31.42,31.3,31.36,402500.0,24.0245,24.1089,24.0168,24.0629,402500.0
2011-08-12 14:30:00,31.35,31.4,31.3,31.32,342600.0,24.0552,24.0935,24.0168,24.0322,342600.0
2011-08-12 14:35:00,31.33,31.35,31.25,31.26,422100.0,24.0398,24.0552,23.9785,23.9861,422100.0
2011-08-12 14:40:00,31.26,31.35,31.25,31.34,219400.0,23.9861,24.0552,23.9785,24.0475,219400.0
2011-08-12 14:45:00,31.34,31.41,31.33,31.36,293000.0,24.0475,24.1012,24.0398,24.0629,293000.0
2011-08-12 14:50:00,31.35,31.35,31.29,31.34,203400.0,24.0552,24.0552,24.0091,24.0475,203400.0
2011-08-12 14:55:00,31.35,31.39,31.32,31.36,166300.0,24.0552,24.0859,24.0322,24.0629,166300.0
2011-08-12 15:00:00,31.36,31.45,31.35,31.38,379100.0,24.0629,24.1319,24.0552,24.0782,379100.0
2011-08-12 15:05:00,31.39,31.43,31.31,31.32,246500.0,24.0859,24.1166,24.0245,24.0322,246500.0
2011-08-12 15:10:00,31.32,31.37,31.29,31.3,240700.0,24.0322,24.0705,24.0091,24.0168,240700.0
2011-08-12 15:15:00,31.31,31.34,31.3,31.32,240600.0,24.0245,24.0475,24.0168,24.0322,240600.0
2011-08-12 15:20:00,31.31,31.4,31.31,31.36,346600.0,24.0245,24.0935,24.0245,24.0629,346600.0
2011-08-12 15:25:00,31.36,31.38,31.32,31.33,257700.0,24.0629,24.0782,24.0322,24.0398,257700.0
2011-08-12 15:30:00,31.33,31.35,31.21,31.29,849800.0,24.0398,24.0552,23.9478,24.0091,849800.0
2011-08-12 15:35:00,31.29,31.37,31.28,31.35,388800.0,24.0091,24.0705,24.0015,24.0552,388800.0
2011-08-12 15:40:00,31.35,31.4,31.34,31.36,489500.0,24.0552,24.0935,24.0475,24.0629,489500.0
2011-08-12 15:45:00,31.36,31.39,31.31,31.35,696200.0,24.0629,24.0859,24.0245,24.0552,696200.0
2011-08-12 15:50:00,31.36,31.37,31.33,31.34,1151300.0,24.0629,24.0705,24.0398,24.0475,1151300.0
2011-08-12 15:55:00,31.35,31.4,31.35,31.39,827300.0,24.0552,24.0935,24.0552,24.0859,827300.0
2011-08-15 09:30:00,31.59,31.75,31.59,31.72,350300.0,24.2393,24.3621,24.2393,24.3391,350300.0
2011-08-15 09:35:00,31.72,31.91,31.7,31.84,1106800.0,24.3391,24.4849,24.3237,24.4312,1106800.0
2011-08-15 09:40:00,31.82,31.89,31.81,31.87,412700.0,24.4158,24.4695,24.4081,24.4542,412700.0
2011-08-15 09:45:00,31.88,31.89,31.7,31.81,2133700.0,24.4619,24.4695,24.3237,24.4081,2133700.0
2011-08-15 09:50:00,31.81,31.87,31.75,31.78,433700.0,24.4081,24.4542,24.3621,24.3851,433700.0
2011-08-15 09:55:00,31.77,31.8,31.75,31.78,1583700.0,24.3775,24.4005,24.3621,24.3851,1583700.0
2011-08-15 10:00:00,31.78,31.84,31.73,31.73,755300.0,24.3851,24.4312,24.3468,24.3468,755300.0
2011-08-15 10:05:00,31.74,31.79,31.74,31.77,1501400.0,24.3544,24.3928,24.3544,24.3775,1501400.0
2011-08-15 10:10:00,31.77,31.86,31.76,31.85,917500.0,24.3775,24.4465,24.3698,24.4388,917500.0
2011-08-15 10:15:00,31.85,31.92,31.85,31.9,561500.0,24.4388,24.4925,24.4388,24.4772,561500.0
2011-08-15 10:20:00,31.9,31.93,31.87,31.92,1008900.0,24.4772,24.5002,24.4542,24.4925,1008900.0
2011-08-15 10:25:00,31.93,31.93,31.86,31.9,373900.0,24.5002,24.5002,24.4465,24.4772,373900.0
2011-08-15 10:30:00,31.91,31.94,31.88,31.89,572200.0,24.4849,24.5079,24.4619,24.4695,572200.0
2011-08-15 10:35:00,31.89,31.92,31.87,31.88,401700.0,24.4695,24.4925,24.4542,24.4619,401700.0
2011-08-15 10:40:00,31.87,31.87,31.81,31.82,631100.0,24.4542,24.4542,24.4081,24.4158,631100.0
2011-08-15 10:45:00,31.81,31.84,31.8,31.82,584500.0,24.4081,24.4312,24.4005,24.4158,584500.0
2011-08-15 10:50:00,31.82,31.86,31.78,31.79,278800.0,24.4158,24.4465,24.3851,24.3928,278800.0
2011-08-15 10:55:00,31.79,31.8,31.73,31.73,530000.0,24.3928,24.4005,24.3468,24.3468,530000.0
2011-08-15 11:00:00,31.73,31.76,31.72,31.74,198600.0,24.3468,24.3698,24.3391,24.3544,198600.0
2011-08-15 11:05:00,31.75,31.76,31.7,31.71,183600.0,24.3621,24.3698,24.3237,24.3314,183600.0
2011-08-15 11:10:00,31.71,31.73,31.67,31.7,594800.0,24.3314,24.3468,24.3007,24.3237,594800.0
2011-08-15 11:15:00,31.69,31.69,31.58,31.59,697500.0,24.3161,24.3161,24.2317,24.2393,697500.0
2011-08-15 11:20:00,31.59,31.64,31.59,31.62,432200.0,24.2393,24.2777,24.2393,24.2624,432200.0
2011-08-15 11:25:00,31.62,31.63,31.57,31.62,710200.0,24.2624,24.27,24.224,24.2624,710200.0
2011-08-15 11:30:00,31.62,31.62,31.53,31.55,546200.0,24.2624,24.2624,24.1933,24.2086,546200.0
2011-08-15 11:35:00,31.55,31.59,31.55,31.58,462400.0,24.2086,24.2393,24.2086,24.2317,462400.0
2011-08-15 11:40:00,31.59,31.65,31.59,31.65,407300.0,24.2393,24.2854,24.2393,24.2854,407300.0
2011-08-15 11:45:00,31.65,31.69,31.65,31.67,285900.0,24.2854,24.3161,24.2854,24.3007,285900.0
2011-08-15 11:50:00,31.67,31.72,31.66,31.71,330200.0,24.3007,24.3391,24.293,24.3314,330200.0
2011-08-15 11:55:00,31.71,31.72,31.66,31.67,308200.0,24.3314,24.3391,24.293,24.3007,308200.0
2011-08-15 12:00:00,31.68,31.75,31.67,31.74,482000.0,24.3084,24.3621,24.3007,24.3544,482000.0
2011-08-15 12:05:00,31.74,31.75,31.63,31.64,415700.0,24.3544,24.3621,24.27,24.2777,415700.0
2011-08-15 12:10:00,31.64,31.67,31.63,31.65,301700.0,24.2777,24.3007,24.27,24.2854,301700.0
2011-08-15 12:15:00,31.64,31.68,31.64,31.68,147900.0,24.2777,24.3084,24.2777,24.3084,147900.0
2011-08-15 12:20:00,31.69,31.71,31.67,31.67,334800.0,24.3161,24.3314,24.3007,24.3007,334800.0
2011-08-15 12:25:00,31.67,31.7,31.66,31.69,431000.0,24.3007,24.3237,24.293,24.3161,431000.0
2011-08-15 12:30:00,31.68,31.7,31.67,31.67,484700.0,24.3084,24.3237,24.3007,24.3007,484700.0
2011-08-15 12:35:00,31.67,31.7,31.64,31.7,334900.0,24.3007,24.3237,24.2777,24.3237,334900.0
2011-08-15 12:40:00,31.7,31.75,31.7,31.72,493000.0,24.3237,24.3621,24.3237,24.3391,493000.0
2011-08-15 12:45:00,31.72,31.72,31.69,31.7,357900.0,24.3391,24.3391,24.3161,24.3237,357900.0
2011-08-15 12:50:00,31.71,31.76,31.71,31.73,585500.0,24.3314,24.3698,24.3314,24.3468,585500.0
2011-08-15 12:55:00,31.74,31.75,31.73,31.74,66500.0,24.3544,24.3621,24.3468,24.3544,66500.0
2011-08-15 13:00:00,31.74,31.79,31.74,31.75,309300.0,24.3544,24.3928,24.3544,24.3621,309300.0
2011-08-15 13:05:00,31.74,31.77,31.71,31.76,146200.0,24.3544,24.3775,24.3314,24.3698,146200.0
2011-08-15 13:10:00,31.76,31.77,31.66,31.68,497200.0,24.3698,24.3775,24.293,24.3084,497200.0
2011-08-15 13:15:00,31.69,31.73,31.68,31.7,324500.0,24.3161,24.3468,24.3084,24.3237,324500.0
2011-08-15 13:20:00,31.7,31.73,31.68,31.7,335700.0,24.3237,24.3468,24.3084,24.3237,335700.0
2011-08-15 13:25:00,31.71,31.74,31.7,31.73,179000.0,24.3314,24.3544,24.3237,24.3468,179000.0
2011-08-15 13:30:00,31.73,31.74,31.68,31.74,224300.0,24.3468,24.3544,24.3084,24.3544,224300.0
2011-08-15 13:35:00,31.73,31.75,31.69,31.69,279600.0,24.3468,24.3621,24.3161,24.3161,279600.0
2011-08-15 13:40:00,31.7,31.72,31.67,31.72,464400.0,24.3237,24.3391,24.3007,24.3391,464400.0
2011-08-15 13:45:00,31.72,31.72,31.67,31.67,226700.0,24.3391,24.3391,24.3007,24.3007,226700.0
2011-08-15 13:50:00,31.67,31.73,31.66,31.71,176800.0,24.3007,24.3468,24.293,24.3314,176800.0
2011-08-15 13:55:00,31.7,31.74,31.7,31.72,197700.0,24.3237,24.3544,24.3237,24.3391,197700.0
2011-08-15 14:00:00,31.72,31.78,31.71,31.78,203000.0,24.3391,24.3851,24.3314,24.3851,203000.0
2011-08-15 14:05:00,31.78,31.78,31.73,31.75,330400.0,24.3851,24.3851,24.3468,24.3621,330400.0
2011-08-15 14:10:00,31.75,31.75,31.72,31.75,257900.0,24.3621,24.3621,24.3391,24.3621,257900.0
2011-08-15 14:15:00,31.75,31.77,31.74,31.75,93600.0,24.3621,24.3775,24.3544,24.3621,93600.0
2011-08-15 14:20:00,31.75,31.81,31.75,31.78,271800.0,24.3621,24.4081,24.3621,24.3851,271800.0
2011-08-15 14:25:00,31.78,31.82,31.77,31.8,319600.0,24.3851,24.4158,24.3775,24.4005,319600.0
2011-08-15 14:30:00,31.81,31.83,31.74,31.74,596100.0,24.4081,24.4235,24.3544,24.3544,596100.0
2011-08-15 14:35:00,31.74,31.77,31.72,31.73,259500.0,24.3544,24.3775,24.3391,24.3468,259500.0
2011-08-15 14:40:00,31.73,31.8,31.73,31.77,85900.0,24.3468,24.4005,24.3468,24.3775,85900.0
2011-08-15 14:45:00,31.77,31.83,31.77,31.8,109500.0,24.3775,24.4235,24.3775,24.4005,109500.0
2011-08-15 14:50:00,31.8,31.82,31.75,31.76,186400.0,24.4005,24.4158,24.3621,24.3698,186400.0
2011-08-15 14:55:00,31.77,31.81,31.76,31.81,334600.0,24.3775,24.4081,24.3698,24.4081,334600.0
2011-08-15 15:00:00,31.8,31.81,31.77,31.81,150700.0,24.4005,24.4081,24.3775,24.4081,150700.0
2011-08-15 15:05:00,31.81,31.82,31.8,31.82,126500.0,24.4081,24.4158,24.4005,24.4158,126500.0
2011-08-15 15:10:00,31.81,31.81,31.78,31.8,129100.0,24.4081,24.4081,24.3851,24.4005,129100.0
2011-08-15 15:15:00,31.81,31.82,31.78,31.79,287900.0,24.4081,24.4158,24.3851,24.3928,287900.0
2011-08-15 15:20:00,31.8,31.86,31.78,31.78,519200.0,24.4005,24.4465,24.3851,24.3851,519200.0
2011-08-15 15:25:00,31.77,31.81,31.74,31.76,952100.0,24.3775,24.4081,24.3544,24.3698,952100.0
2011-08-15 15:30:00,31.76,31.82,31.75,31.8,439600.0,24.3698,24.4158,24.3621,24.4005,439600.0
2011-08-15 15:35:00,31.8,31.82,31.78,31.8,579600.0,24.4005,24.4158,24.3851,24.4005,579600.0
2011-08-15 15:40:00,31.8,31.84,31.79,31.84,245700.0,24.4005,24.4312,24.3928,24.4312,245700.0
2011-08-15 15:45:00,31.85,31.87,31.83,31.86,560200.0,24.4388,24.4542,24.4235,24.4465,560200.0
2011-08-15 15:50:00,31.86,31.88,31.84,31.86,374600.0,24.4465,24.4619,24.4312,24.4465,374600.0
2011-08-15 15:55:00,31.86,31.93,31.86,31.91,1596100.0,24.4465,24.5002,24.4465,24.4849,1596100.0
2011-08-16 09:30:00,31.51,31.57,31.43,31.53,741500.0,24.178,24.224,24.1166,24.1933,741500.0
2011-08-16 09:35:00,31.53,31.71,31.53,31.66,1152000.0,24.1933,24.3314,24.1933,24.293,1152000.0
2011-08-16 09:40:00,31.66,31.67,31.56,31.56,603200.0,24.293,24.3007,24.2163,24.2163,603200.0
2011-08-16 09:45:00,31.56,31.56,31.44,31.44,409900.0,24.2163,24.2163,24.1242,24.1242,409900.0
2011-08-16 09:50:00,31.44,31.45,31.33,31.43,651100.0,24.1242,24.1319,24.0398,24.1166,651100.0
2011-08-16 09:55:00,31.43,31.52,31.43,31.48,474400.0,24.1166,24.1856,24.1166,24.1549,474400.0
2011-08-16 10:00:00,31.46,31.55,31.43,31.47,854000.0,24.1396,24.2086,24.1166,24.1473,854000.0
2011-08-16 10:05:00,31.47,31.48,31.41,31.44,837500.0,24.1473,24.1549,24.1012,24.1242,837500.0
2011-08-16 10:10:00,31.44,31.51,31.44,31.49,232100.0,24.1242,24.178,24.1242,24.1626,232100.0
2011-08-16 10:15:00,31.49,31.59,31.49,31.56,721800.0,24.1626,24.2393,24.1626,24.2163,721800.0
2011-08-16 10:20:00,31.56,31.62,31.55,31.62,370500.0,24.2163,24.2624,24.2086,24.2624,370500.0
2011-08-16 10:25:00,31.62,31.69,31.6,31.67,399800.0,24.2624,24.3161,24.247,24.3007,399800.0
2011-08-16 10:30:00,31.67,31.67,31.59,31.63,158400.0,24.3007,24.3007,24.2393,24.27,158400.0
2011-08-16 10:35:00,31.63,31.65,31.59,31.62,210600.0,24.27,24.2854,24.2393,24.2624,210600.0
2011-08-16 10:40:00,31.62,31.64,31.56,31.57,267700.0,24.2624,24.2777,24.2163,24.224,267700.0
2011-08-16 10:45:00,31.58,31.63,31.53,31.63,329700.0,24.2317,24.27,24.1933,24.27,329700.0
2011-08-16 10:50:00,31.63,31.66,31.59,31.64,214500.0,24.27,24.293,24.2393,24.2777,214500.0
2011-08-16 10:55:00,31.65,31.68,31.64,31.68,227800.0,24.2854,24.3084,24.2777,24.3084,227800.0
2011-08-16 11:00:00,31.67,31.67,31.6,31.65,167900.0,24.3007,24.3007,24.247,24.2854,167900.0
2011-08-16 11:05:00,31.64,31.68,31.58,31.59,654700.0,24.2777,24.3084,24.2317,24.2393,654700.0
2011-08-16 11:10:00,31.59,31.65,31.56,31.62,471500.0,24.2393,24.2854,24.2163,24.2624,471500.0
2011-08-16 11:15:00,31.62,31.62,31.56,31.58,172400.0,24.2624,24.2624,24.2163,24.2317,172400.0
2011-08-16 11:20:00,31.58,31.6,31.54,31.58,507400.0,24.2317,24.247,24.201,24.2317,507400.0
2011-08-16 11:25:00,31.58,31.61,31.55,31.6,216300.0,24.2317,24.2547,24.2086,24.247,216300.0
2011-08-16 11:30:00,31.59,31.61,31.55,31.57,300200.0,24.2393,24.2547,24.2086,24.224,300200.0
2011-08-16 11:35:00,31.57,31.63,31.57,31.62,64100.0,24.224,24.27,24.224,24.2624,64100.0
2011-08-16 11:40:00,31.62,31.7,31.6,31.7,370700.0,24.2624,24.3237,24.247,24.3237,370700.0
2011-08-16 11:45:00,31.71,31.72,31.66,31.69,343800.0,24.3314,24.3391,24.293,24.3161,343800.0
2011-08-16 11:50:00,31.69,31.71,31.67,31.7,94900.0,24.3161,24.3314,24.3007,24.3237,94900.0
2011-08-16 11:55:00,31.7,31.7,31.64,31.65,410800.0,24.3237,24.3237,24.2777,24.2854,410800.0
2011-08-16 12:00:00,31.64,31.68,31.62,31.62,370500.0,24.2777,24.3084,24.2624,24.2624,370500.0
2011-08-16 12:05:00,31.62,31.73,31.57,31.73,605000.0,24.2624,24.3468,24.224,24.3468,605000.0
2011-08-16 12:10:00,31.73,31.78,31.5,31.64,1104100.0,24.3468,24.3851,24.1703,24.2777,1104100.0
2011-08-16 12:15:00,31.65,31.71,31.55,31.59,805200.0,24.2854,24.3314,24.2086,24.2393,805200.0
2011-08-16 12:20:00,31.59,31.68,31.54,31.57,633300.0,24.2393,24.3084,24.201,24.224,633300.0
2011-08-16 12:25:00,31.57,31.59,31.4,31.44,665100.0,24.224,24.2393,24.0935,24.1242,665100.0
2011-08-16 12:30:00,31.43,31.46,31.37,31.44,582000.0,24.1166,24.1396,24.0705,24.1242,582000.0
2011-08-16 12:35:00,31.45,31.5,31.44,31.47,203300.0,24.1319,24.1703,24.1242,24.1473,203300.0
2011-08-16 12:40:00,31.47,31.52,31.43,31.47,199700.0,24.1473,24.1856,24.1166,24.1473,199700.0
2011-08-16 12:45:00,31.46,31.48,31.35,31.39,433300.0,24.1396,24.1549,24.0552,24.0859,433300.0
2011-08-16 12:50:00,31.39,31.44,31.36,31.4,377600.0,24.0859,24.1242,24.0629,24.0935,377600.0
2011-08-16 12:55:00,31.4,31.43,31.34,31.38,423700.0,24.0935,24.1166,24.0475,24.0782,423700.0
2011-08-16 13:00:00,31.38,31.38,31.23,31.27,698300.0,24.0782,24.0782,23.9631,23.9938,698300.0
2011-08-16 13:05:00,31.27,31.27,31.15,31.25,413700.0,23.9938,23.9938,23.9017,23.9785,413700.0
2011-08-16 13:10:00,31.25,31.28,31.22,31.24,363600.0,23.9785,24.0015,23.9554,23.9708,363600.0
2011-08-16 13:15:00,31.24,31.28,31.23,31.26,311900.0,23.9708,24.0015,23.9631,23.9861,311900.0
2011-08-16 13:20:00,31.25,31.33,31.21,31.33,152400.0,23.9785,24.0398,23.9478,24.0398,152400.0
2011-08-16 13:25:00,31.32,31.33,31.27,31.28,229700.0,24.0322,24.0398,23.9938,24.0015,229700.0
2011-08-16 13:30:00,31.27,31.35,31.25,31.33,222400.0,23.9938,24.0552,23.9785,24.0398,222400.0
2011-08-16 13:35:00,31.33,31.36,31.3,31.31,152300.0,24.0398,24.0629,24.0168,24.0245,152300.0
2011-08-16 13:40:00,31.32,31.34,31.29,31.3,99300.0,24.0322,24.0475,24.0091,24.0168,99300.0
2011-08-16 13:45:00,31.3,31.36,31.28,31.33,144800.0,24.0168,24.0629,24.0015,24.0398,144800.0
2011-08-16 13:50:00,31.34,31.46,31.33,31.44,462400.0,24.0475,24.1396,24.0398,24.1242,462400.0
2011-08-16 13:55:00,31.44,31.45,31.38,31.39,175600.0,24.1242,24.1319,24.0782,24.0859,175600.0
2011-08-16 14:00:00,31.39,31.5,31.39,31.45,217800.0,24.0859,24.1703,24.0859,24.1319,217800.0
2011-08-16 14:05:00,31.45,31.49,31.44,31.46,366700.0,24.1319,24.1626,24.1242,24.1396,366700.0
2011-08-16 14:10:00,31.47,31.56,31.46,31.54,253200.0,24.1473,24.2163,24.1396,24.201,253200.0
2011-08-16 14:15:00,31.54,31.56,31.47,31.49,147200.0,24.201,24.2163,24.1473,24.1626,147200.0
2011-08-16 14:20:00,31.49,31.53,31.42,31.42,84800.0,24.1626,24.1933,24.1089,24.1089,84800.0
2011-08-16 14:25:00,31.42,31.44,31.4,31.43,204200.0,24.1089,24.1242,24.0935,24.1166,204200.0
2011-08-16 14:30:00,31.43,31.45,31.36,31.38,140000.0,24.1166,24.1319,24.0629,24.0782,140000.0
2011-08-16 14:35:00,31.37,31.41,31.31,31.34,245800.0,24.0705,24.1012,24.0245,24.0475,245800.0
2011-08-16 14:40:00,31.33,31.38,31.33,31.38,60100.0,24.0398,24.0782,24.0398,24.0782,60100.0
2011-08-16 14:45:00,31.39,31.41,31.35,31.39,223100.0,24.0859,24.1012,24.0552,24.0859,223100.0
2011-08-16 14:50:00,31.39,31.41,31.29,31.31,351300.0,24.0859,24.1012,24.0091,24.0245,351300.0
2011-08-16 14:55:00,31.31,31.33,31.27,31.29,179800.0,24.0245,24.0398,23.9938,24.0091,179800.0
2011-08-16 15:00:00,31.28,31.36,31.28,31.33,172800.0,24.0015,24.0629,24.0015,24.0398,172800.0
2011-08-16 15:05:00,31.34,31.4,31.34,31.4,111600.0,24.0475,24.0935,24.0475,24.0935,111600.0
2011-08-16 15:10:00,31.4,31.42,31.36,31.36,198200.0,24.0935,24.1089,24.0629,24.0629,198200.0
2011-08-16 15:15:00,31.36,31.45,31.34,31.45,300500.0,24.0629,24.1319,24.0475,24.1319,300500.0
2011-08-16 15:20:00,31.45,31.47,31.41,31.47,295400.0,24.1319,24.1473,24.1012,24.1473,295400.0
2011-08-16 15:25:00,31.47,31.58,31.47,31.58,396000.0,24.1473,24.2317,24.1473,24.2317,396000.0
2011-08-16 15:30:00,31.58,31.58,31.52,31.54,343600.0,24.2317,24.2317,24.1856,24.201,343600.0
2011-08-16 15:35:00,31.55,31.57,31.52,31.54,287100.0,24.2086,24.224,24.1856,24.201,287100.0
2011-08-16 15:40:00,31.54,31.6,31.52,31.58,254200.0,24.201,24.247,24.1856,24.2317,254200.0
2011-08-16 15:45:00,31.58,31.61,31.44,31.5,932400.0,24.2317,24.2547,24.1242,24.1703,932400.0
2011-08-16 15:50:00,31.5,31.51,31.4,31.43,423600.0,24.1703,24.178,24.0935,24.1166,423600.0
2011-08-16 15:55:00,31.43,31.44,31.4,31.43,751900.0,24.1166,24.1242,24.0935,24.1166,751900.0
2011-08-17 09:30:00,31.69,31.69,31.56,31.68,1052800.0,24.3161,24.3161,24.2163,24.3084,1052800.0
2011-08-17 09:35:00,31.68,31.75,31.68,31.7,463900.0,24.3084,24.3621,24.3084,24.3237,463900.0
2011-08-17 09:40:00,31.71,31.74,31.67,31.68,399800.0,24.3314,24.3544,24.3007,24.3084,399800.0
2011-08-17 09:45:00,31.69,31.83,31.69,31.78,612800.0,24.3161,24.4235,24.3161,24.3851,612800.0
2011-08-17 09:50:00,31.79,31.85,31.76,31.8,361400.0,24.3928,24.4388,24.3698,24.4005,361400.0
2011-08-17 09:55:00,31.81,31.83,31.78,31.79,194500.0,24.4081,24.4235,24.3851,24.3928,194500.0
2011-08-17 10:00:00,31.79,31.8,31.73,31.73,424400.0,24.3928,24.4005,24.3468,24.3468,424400.0
2011-08-17 10:05:00,31.72,31.77,31.71,31.76,129700.0,24.3391,24.3775,24.3314,24.3698,129700.0
2011-08-17 10:10:00,31.76,31.83,31.75,31.81,290900.0,24.3698,24.4235,24.3621,24.4081,290900.0
2011-08-17 10:15:00,31.81,31.85,31.8,31.85,282000.0,24.4081,24.4388,24.4005,24.4388,282000.0
2011-08-17 10:20:00,31.84,31.86,31.78,31.8,374900.0,24.4312,24.4465,24.3851,24.4005,374900.0
2011-08-17 10:25:00,31.79,31.87,31.78,31.87,202700.0,24.3928,24.4542,24.3851,24.4542,202700.0
2011-08-17 10:30:00,31.86,31.86,31.74,31.76,678100.0,24.4465,24.4465,24.3544,24.3698,678100.0
2011-08-17 10:35:00,31.76,31.77,31.72,31.74,206500.0,24.3698,24.3775,24.3391,24.3544,206500.0
2011-08-17 10:40:00,31.74,31.78,31.73,31.74,306600.0,24.3544,24.3851,24.3468,24.3544,306600.0
2011-08-17 10:45:00,31.73,31.74,31.7,31.74,244900.0,24.3468,24.3544,24.3237,24.3544,244900.0
2011-08-17 10:50:00,31.74,31.75,31.63,31.67,588700.0,24.3544,24.3621,24.27,24.3007,588700.0
2011-08-17 10:55:00,31.66,31.68,31.59,31.59,356200.0,24.293,24.3084,24.2393,24.2393,356200.0
2011-08-17 11:00:00,31.6,31.66,31.58,31.65,699400.0,24.247,24.293,24.2317,24.2854,699400.0
2011-08-17 11:05:00,31.65,31.67,31.63,31.63,255200.0,24.2854,24.3007,24.27,24.27,255200.0
2011-08-17 11:10:00,31.63,31.68,31.63,31.67,371400.0,24.27,24.3084,24.27,24.3007,371400.0
2011-08-17 11:15:00,31.68,31.68,31.59,31.59,331500.0,24.3084,24.3084,24.2393,24.2393,331500.0
2011-08-17 11:20:00,31.59,31.61,31.57,31.57,142800.0,24.2393,24.2547,24.224,24.224,142800.0
2011-08-17 11:25:00,31.58,31.58,31.51,31.53,670400.0,24.2317,24.2317,24.178,24.1933,670400.0
2011-08-17 11:30:00,31.53,31.56,31.48,31.48,295500.0,24.1933,24.2163,24.1549,24.1549,295500.0
2011-08-17 11:35:00,31.48,31.5,31.45,31.48,251700.0,24.1549,24.1703,24.1319,24.1549,251700.0
2011-08-17 11:40:00,31.47,31.5,31.42,31.45,380800.0,24.1473,24.1703,24.1089,24.1319,380800.0
2011-08-17 11:45:00,31.45,31.49,31.44,31.46,337300.0,24.1319,24.1626,24.1242,24.1396,337300.0
2011-08-17 11:50:00,31.46,31.5,31.45,31.45,210600.0,24.1396,24.1703,24.1319,24.1319,210600.0
2011-08-17 11:55:00,31.45,31.45,31.34,31.39,738100.0,24.1319,24.1319,24.0475,24.0859,738100.0
2011-08-17 12:00:00,31.38,31.4,31.33,31.33,344000.0,24.0782,24.0935,24.0398,24.0398,344000.0
2011-08-17 12:05:00,31.34,31.35,31.24,31.27,526700.0,24.0475,24.0552,23.9708,23.9938,526700.0
2011-08-17 12:10:00,31.27,31.28,31.23,31.28,246600.0,23.9938,24.0015,23.9631,24.0015,246600.0
2011-08-17 12:15:00,31.28,31.32,31.26,31.27,262300.0,24.0015,24.0322,23.9861,23.9938,262300.0
2011-08-17 12:20:00,31.27,31.33,31.25,31.31,424800.0,23.9938,24.0398,23.9785,24.0245,424800.0
2011-08-17 12:25:00,31.31,31.34,31.27,31.34,199300.0,24.0245,24.0475,23.9938,24.0475,199300.0
2011-08-17 12:30:00,31.35,31.38,31.35,31.38,108500.0,24.0552,24.0782,24.0552,24.0782,108500.0
2011-08-17 12:35:00,31.39,31.39,31.34,31.36,86300.0,24.0859,24.0859,24.0475,24.0629,86300.0
2011-08-17 12:40:00,31.37,31.39,31.37,31.37,51500.0,24.0705,24.0859,24.0705,24.0705,51500.0
2011-08-17 12:45:00,31.36,31.36,31.32,31.35,44800.0,24.0629,24.0629,24.0322,24.0552,44800.0
2011-08-17 12:50:00,31.36,31.38,31.28,31.29,91500.0,24.0629,24.0782,24.0015,24.0091,91500.0
2011-08-17 12:55:00,31.28,31.29,31.22,31.26,233600.0,24.0015,24.0091,23.9554,23.9861,233600.0
2011-08-17 13:00:00,31.26,31.26,31.19,31.24,144400.0,23.9861,23.9861,23.9324,23.9708,144400.0
2011-08-17 13:05:00,31.24,31.26,31.2,31.26,202500.0,23.9708,23.9861,23.9401,23.9861,202500.0
2011-08-17 13:10:00,31.26,31.3,31.23,31.26,99800.0,23.9861,24.0168,23.9631,23.9861,99800.0
2011-08-17 13:15:00,31.26,31.27,31.23,31.27,99600.0,23.9861,23.9938,23.9631,23.9938,99600.0
2011-08-17 13:20:00,31.26,31.28,31.16,31.19,309500.0,23.9861,24.0015,23.9094,23.9324,309500.0
2011-08-17 13:25:00,31.18,31.19,31.12,31.17,331800.0,23.9247,23.9324,23.8787,23.9171,331800.0
2011-08-17 13:30:00,31.17,31.21,31.13,31.14,122300.0,23.9171,23.9478,23.8864,23.894,122300.0
2011-08-17 13:35:00,31.15,31.18,31.13,31.16,420800.0,23.9017,23.9247,23.8864,23.9094,420800.0
2011-08-17 13:40:00,31.16,31.16,31.08,31.13,704200.0,23.9094,23.9094,23.848,23.8864,704200.0
2011-08-17 13:45:00,31.11,31.15,31.1,31.15,122000.0,23.871,23.9017,23.8634,23.9017,122000.0
2011-08-17 13:50:00,31.16,31.2,31.13,31.2,132000.0,23.9094,23.9401,23.8864,23.9401,132000.0
2011-08-17 13:55:00,31.2,31.21,31.15,31.17,152900.0,23.9401,23.9478,23.9017,23.9171,152900.0
2011-08-17 14:00:00,31.17,31.26,31.17,31.22,186000.0,23.9171,23.9861,23.9171,23.9554,186000.0
2011-08-17 14:05:00,31.21,31.24,31.2,31.24,117900.0,23.9478,23.9708,23.9401,23.9708,117900.0
2011-08-17 14:10:00,31.24,31.31,31.24,31.27,267200.0,23.9708,24.0245,23.9708,23.9938,267200.0
2011-08-17 14:15:00,31.28,31.33,31.26,31.33,127900.0,24.0015,24.0398,23.9861,24.0398,127900.0
2011-08-17 14:20:00,31.32,31.35,31.28,31.3,157800.0,24.0322,24.0552,24.0015,24.0168,157800.0
2011-08-17 14:25:00,31.3,31.31,31.23,31.25,175800.0,24.0168,24.0245,23.9631,23.9785,175800.0
2011-08-17 14:30:00,31.26,31.29,31.24,31.24,115300.0,23.9861,24.0091,23.9708,23.9708,115300.0
2011-08-17 14:35:00,31.23,31.24,31.2,31.2,115200.0,23.9631,23.9708,23.9401,23.9401,115200.0
2011-08-17 14:40:00,31.2,31.28,31.19,31.26,158900.0,23.9401,24.0015,23.9324,23.9861,158900.0
2011-08-17 14:45:00,31.26,31.26,31.2,31.25,187900.0,23.9861,23.9861,23.9401,23.9785,187900.0
2011-08-17 14:50:00,31.24,31.28,31.22,31.28,145900.0,23.9708,24.0015,23.9554,24.0015,145900.0
2011-08-17 14:55:00,31.28,31.34,31.28,31.33,242800.0,24.0015,24.0475,24.0015,24.0398,242800.0
2011-08-17 15:00:00,31.33,31.33,31.28,31.29,167300.0,24.0398,24.0398,24.0015,24.0091,167300.0
2011-08-17 15:05:00,31.29,31.34,31.28,31.34,103800.0,24.0091,24.0475,24.0015,24.0475,103800.0
2011-08-17 15:10:00,31.33,31.37,31.32,31.32,138000.0,24.0398,24.0705,24.0322,24.0322,138000.0
2011-08-17 15:15:00,31.32,31.35,31.29,31.35,140100.0,24.0322,24.0552,24.0091,24.0552,140100.0
2011-08-17 15:20:00,31.34,31.38,31.3,31.34,318200.0,24.0475,24.0782,24.0168,24.0475,318200.0
2011-08-17 15:25:00,31.35,31.36,31.3,31.32,175600.0,24.0552,24.0629,24.0168,24.0322,175600.0
2011-08-17 15:30:00,31.32,31.34,31.28,31.28,276300.0,24.0322,24.0475,24.0015,24.0015,276300.0
2011-08-17 15:35:00,31.29,31.3,31.25,31.26,478700.0,24.0091,24.0168,23.9785,23.9861,478700.0
2011-08-17 15:40:00,31.26,31.3,31.24,31.28,396500.0,23.9861,24.0168,23.9708,24.0015,396500.0
2011-08-17 15:45:00,31.28,31.32,31.26,31.32,1146200.0,24.0015,24.0322,23.9861,24.0322,1146200.0
2011-08-17 15:50:00,31.33,31.34,31.25,31.27,801000.0,24.0398,24.0475,23.9785,23.9938,801000.0
2011-08-17 15:55:00,31.27,31.35,31.27,31.33,656000.0,23.9938,24.0552,23.9938,24.0398,656000.0
2011-08-18 09:30:00,30.41,30.44,30.23,30.26,999500.0,23.3339,23.3569,23.1958,23.2188,999500.0
2011-08-18 09:35:00,30.25,30.26,30.11,30.15,1157200.0,23.2111,23.2188,23.1037,23.1344,1157200.0
2011-08-18 09:40:00,30.16,30.18,30.03,30.03,334200.0,23.1421,23.1574,23.0423,23.0423,334200.0
2011-08-18 09:45:00,30.03,30.05,29.99,30.02,362400.0,23.0423,23.0577,23.0116,23.0347,362400.0
2011-08-18 09:50:00,30.01,30.14,30.0,30.01,587300.0,23.027,23.1267,23.0193,23.027,587300.0
2011-08-18 09:55:00,30.02,30.02,29.94,30.0,830600.0,23.0347,23.0347,22.9733,23.0193,830600.0
2011-08-18 10:00:00,29.98,29.98,29.51,29.64,2749000.0,23.004,23.004,22.6433,22.7431,2749000.0
2011-08-18 10:05:00,29.63,29.64,29.37,29.49,1853600.0,22.7354,22.7431,22.5359,22.628,1853600.0
2011-08-18 10:10:00,29.48,29.53,29.4,29.49,1284700.0,22.6203,22.6587,22.5589,22.628,1284700.0
2011-08-18 10:15:00,29.49,29.7,29.48,29.64,765000.0,22.628,22.7891,22.6203,22.7431,765000.0
2011-08-18 10:20:00,29.64,29.7,29.56,29.69,407100.0,22.7431,22.7891,22.6817,22.7814,407100.0
2011-08-18 10:25:00,29.69,29.77,29.67,29.71,528300.0,22.7814,22.8428,22.7661,22.7968,528300.0
2011-08-18 10:30:00,29.71,29.72,29.61,29.62,839400.0,22.7968,22.8045,22.7201,22.7277,839400.0
2011-08-18 10:35:00,29.63,29.7,29.59,29.66,460400.0,22.7354,22.7891,22.7047,22.7584,460400.0
2011-08-18 10:40:00,29.66,29.66,29.55,29.65,481700.0,22.7584,22.7584,22.674,22.7508,481700.0
2011-08-18 10:45:00,29.63,29.76,29.6,29.75,358500.0,22.7354,22.8352,22.7124,22.8275,358500.0
2011-08-18 10:50:00,29.76,29.81,29.75,29.79,314100.0,22.8352,22.8735,22.8275,22.8582,314100.0
2011-08-18 10:55:00,29.79,29.82,29.7,29.81,458700.0,22.8582,22.8812,22.7891,22.8735,458700.0
2011-08-18 11:00:00,29.81,29.83,29.71,29.74,268000.0,22.8735,22.8889,22.7968,22.8198,268000.0
2011-08-18 11:05:00,29.74,29.75,29.62,29.64,194200.0,22.8198,22.8275,22.7277,22.7431,194200.0
2011-08-18 11:10:00,29.64,29.72,29.61,29.66,291300.0,22.7431,22.8045,22.7201,22.7584,291300.0
2011-08-18 11:15:00,29.66,29.66,29.57,29.61,218000.0,22.7584,22.7584,22.6894,22.7201,218000.0
2011-08-18 11:20:00,29.6,29.67,29.58,29.64,132700.0,22.7124,22.7661,22.697,22.7431,132700.0
2011-08-18 11:25:00,29.64,29.68,29.63,29.66,114700.0,22.7431,22.7738,22.7354,22.7584,114700.0
2011-08-18 11:30:00,29.66,29.79,29.64,29.71,434400.0,22.7584,22.8582,22.7431,22.7968,434400.0
2011-08-18 11:35:00,29.71,29.78,29.7,29.74,164500.0,22.7968,22.8505,22.7891,22.8198,164500.0
2011-08-18 11:40:00,29.75,29.78,29.7,29.75,155100.0,22.8275,22.8505,22.7891,22.8275,155100.0
2011-08-18 11:45:00,29.75,29.84,29.75,29.82,287600.0,22.8275,22.8965,22.8275,22.8812,287600.0
2011-08-18 11:50:00,29.83,29.83,29.77,29.81,140100.0,22.8889,22.8889,22.8428,22.8735,140100.0
2011-08-18 11:55:00,29.81,29.83,29.78,29.82,84900.0,22.8735,22.8889,22.8505,22.8812,84900.0
2011-08-18 12:00:00,29.81,29.82,29.69,29.71,324800.0,22.8735,22.8812,22.7814,22.7968,324800.0
2011-08-18 12:05:00,29.71,29.75,29.68,29.71,336600.0,22.7968,22.8275,22.7738,22.7968,336600.0
2011-08-18 12:10:00,29.71,29.85,29.7,29.8,414100.0,22.7968,22.9042,22.7891,22.8659,414100.0
2011-08-18 12:15:00,29.81,29.84,29.79,29.82,290800.0,22.8735,22.8965,22.8582,22.8812,290800.0
2011-08-18 12:20:00,29.82,29.85,29.78,29.79,242600.0,22.8812,22.9042,22.8505,22.8582,242600.0
2011-08-18 12:25:00,29.79,29.8,29.76,29.78,241500.0,22.8582,22.8659,22.8352,22.8505,241500.0
2011-08-18 12:30:00,29.78,29.83,29.75,29.79,226000.0,22.8505,22.8889,22.8275,22.8582,226000.0
2011-08-18 12:35:00,29.79,29.79,29.73,29.74,113200.0,22.8582,22.8582,22.8121,22.8198,113200.0
2011-08-18 12:40:00,29.73,29.77,29.72,29.74,100300.0,22.8121,22.8428,22.8045,22.8198,100300.0
2011-08-18 12:45:00,29.74,29.75,29.7,29.73,151000.0,22.8198,22.8275,22.7891,22.8121,151000.0
2011-08-18 12:50:00,29.71,29.73,29.68,29.7,86200.0,22.7968,22.8121,22.7738,22.7891,86200.0
2011-08-18 12:55:00,29.7,29.74,29.7,29.73,106100.0,22.7891,22.8198,22.7891,22.8121,106100.0
2011-08-18 13:00:00,29.72,29.77,29.72,29.74,63300.0,22.8045,22.8428,22.8045,22.8198,63300.0
2011-08-18 13:05:00,29.74,29.75,29.63,29.64,93600.0,22.8198,22.8275,22.7354,22.7431,93600.0
2011-08-18 13:10:00,29.64,29.67,29.62,29.62,84900.0,22.7431,22.7661,22.7277,22.7277,84900.0
2011-08-18 13:15:00,29.61,29.64,29.6,29.64,143200.0,22.7201,22.7431,22.7124,22.7431,143200.0
2011-08-18 13:20:00,29.64,29.69,29.64,29.67,134800.0,22.7431,22.7814,22.7431,22.7661,134800.0
2011-08-18 13:25:00,29.68,29.69,29.66,29.66,178200.0,22.7738,22.7814,22.7584,22.7584,178200.0
2011-08-18 13:30:00,29.67,29.69,29.55,29.55,341800.0,22.7661,22.7814,22.674,22.674,341800.0
2011-08-18 13:35:00,29.55,29.6,29.49,29.51,391000.0,22.674,22.7124,22.628,22.6433,391000.0
2011-08-18 13:40:00,29.51,29.57,29.5,29.54,128400.0,22.6433,22.6894,22.6357,22.6663,128400.0
2011-08-18 13:45:00,29.53,29.6,29.53,29.58,84400.0,22.6587,22.7124,22.6587,22.697,84400.0
2011-08-18 13:50:00,29.59,29.63,29.56,29.57,395300.0,22.7047,22.7354,22.6817,22.6894,395300.0
2011-08-18 13:55:00,29.56,29.57,29.51,29.55,237400.0,22.6817,22.6894,22.6433,22.674,237400.0
2011-08-18 14:00:00,29.55,29.77,29.55,29.71,750300.0,22.674,22.8428,22.674,22.7968,750300.0
2011-08-18 14:05:00,29.71,29.71,29.65,29.67,224000.0,22.7968,22.7968,22.7508,22.7661,224000.0
2011-08-18 14:10:00,29.67,29.7,29.58,29.61,264400.0,22.7661,22.7891,22.697,22.7201,264400.0
2011-08-18 14:15:00,29.61,29.73,29.61,29.71,161800.0,22.7201,22.8121,22.7201,22.7968,161800.0
2011-08-18 14:20:00,29.7,29.74,29.67,29.74,345600.0,22.7891,22.8198,22.7661,22.8198,345600.0
2011-08-18 14:25:00,29.75,29.75,29.67,29.68,177400.0,22.8275,22.8275,22.7661,22.7738,177400.0
2011-08-18 14:30:00,29.68,29.68,29.63,29.65,180300.0,22.7738,22.7738,22.7354,22.7508,180300.0
2011-08-18 14:35:00,29.66,29.74,29.65,29.67,450400.0,22.7584,22.8198,22.7508,22.7661,450400.0
2011-08-18 14:40:00,29.67,29.67,29.59,29.61,281100.0,22.7661,22.7661,22.7047,22.7201,281100.0
2011-08-18 14:45:00,29.61,29.62,29.55,29.57,330500.0,22.7201,22.7277,22.674,22.6894,330500.0
2011-08-18 14:50:00,29.58,29.59,29.5,29.51,532800.0,22.697,22.7047,22.6357,22.6433,532800.0
2011-08-18 14:55:00,29.51,29.56,29.44,29.45,296900.0,22.6433,22.6817,22.5896,22.5973,296900.0
2011-08-18 15:00:00,29.45,29.48,29.38,29.38,708300.0,22.5973,22.6203,22.5436,22.5436,708300.0
2011-08-18 15:05:00,29.38,29.49,29.38,29.43,292400.0,22.5436,22.628,22.5436,22.5819,292400.0
2011-08-18 15:10:00,29.42,29.51,29.42,29.46,340000.0,22.5743,22.6433,22.5743,22.605,340000.0
2011-08-18 15:15:00,29.47,29.47,29.39,29.42,134200.0,22.6126,22.6126,22.5513,22.5743,134200.0
2011-08-18 15:20:00,29.43,29.45,29.38,29.39,496400.0,22.5819,22.5973,22.5436,22.5513,496400.0
2011-08-18 15:25:00,29.38,29.5,29.38,29.49,502100.0,22.5436,22.6357,22.5436,22.628,502100.0
2011-08-18 15:30:00,29.49,29.52,29.42,29.46,670400.0,22.628,22.651,22.5743,22.605,670400.0
2011-08-18 15:35:00,29.47,29.47,29.38,29.41,770000.0,22.6126,22.6126,22.5436,22.5666,770000.0
2011-08-18 15:40:00,29.41,29.42,29.32,29.32,649900.0,22.5666,22.5743,22.4975,22.4975,649900.0
2011-08-18 15:45:00,29.31,29.4,29.3,29.38,1126000.0,22.4899,22.5589,22.4822,22.5436,1126000.0
2011-08-18 15:50:00,29.38,29.6,29.38,29.59,1494100.0,22.5436,22.7124,22.5436,22.7047,1494100.0
2011-08-18 15:55:00,29.6,29.66,29.55,29.59,1560100.0,22.7124,22.7584,22.674,22.7047,1560100.0
2011-08-19 09:30:00,29.13,29.29,29.11,29.23,868000.0,22.3518,22.4745,22.3364,22.4285,868000.0
2011-08-19 09:35:00,29.23,29.53,29.22,29.5,1081300.0,22.4285,22.6587,22.4208,22.6357,1081300.0
2011-08-19 09:40:00,29.5,29.65,29.5,29.56,732900.0,22.6357,22.7508,22.6357,22.6817,732900.0
2011-08-19 09:45:00,29.56,29.56,29.38,29.38,405200.0,22.6817,22.6817,22.5436,22.5436,405200.0
2011-08-19 09:50:00,29.38,29.51,29.33,29.5,348200.0,22.5436,22.6433,22.5052,22.6357,348200.0
2011-08-19 09:55:00,29.49,29.7,29.46,29.65,479100.0,22.628,22.7891,22.605,22.7508,479100.0
2011-08-19 10:00:00,29.66,29.8,29.61,29.75,2457500.0,22.7584,22.8659,22.7201,22.8275,2457500.0
2011-08-19 10:05:00,29.75,29.78,29.57,29.68,620700.0,22.8275,22.8505,22.6894,22.7738,620700.0
2011-08-19 10:10:00,29.67,29.73,29.61,29.62,352000.0,22.7661,22.8121,22.7201,22.7277,352000.0
2011-08-19 10:15:00,29.62,29.88,29.6,29.81,1065900.0,22.7277,22.9272,22.7124,22.8735,1065900.0
2011-08-19 10:20:00,29.81,29.86,29.74,29.8,530200.0,22.8735,22.9119,22.8198,22.8659,530200.0
2011-08-19 10:25:00,29.81,30.06,29.8,29.99,1200300.0,22.8735,23.0654,22.8659,23.0116,1200300.0
2011-08-19 10:30:00,29.98,30.01,29.91,29.93,1069200.0,23.004,23.027,22.9503,22.9656,1069200.0
2011-08-19 10:35:00,29.93,29.95,29.76,29.78,264000.0,22.9656,22.9809,22.8352,22.8505,264000.0
2011-08-19 10:40:00,29.79,29.86,29.74,29.79,517700.0,22.8582,22.9119,22.8198,22.8582,517700.0
2011-08-19 10:45:00,29.79,29.8,29.67,29.78,524700.0,22.8582,22.8659,22.7661,22.8505,524700.0
2011-08-19 10:50:00,29.79,29.81,29.7,29.76,297200.0,22.8582,22.8735,22.7891,22.8352,297200.0
2011-08-19 10:55:00,29.77,29.8,29.7,29.7,200400.0,22.8428,22.8659,22.7891,22.7891,200400.0
2011-08-19 11:00:00,29.7,29.74,29.66,29.66,198600.0,22.7891,22.8198,22.7584,22.7584,198600.0
2011-08-19 11:05:00,29.66,29.67,29.56,29.56,555200.0,22.7584,22.7661,22.6817,22.6817,555200.0
2011-08-19 11:10:00,29.56,29.6,29.47,29.49,534600.0,22.6817,22.7124,22.6126,22.628,534600.0
2011-08-19 11:15:00,29.48,29.53,29.44,29.49,311100.0,22.6203,22.6587,22.5896,22.628,311100.0
2011-08-19 11:20:00,29.48,29.59,29.46,29.57,169700.0,22.6203,22.7047,22.605,22.6894,169700.0
2011-08-19 11:25:00,29.57,29.58,29.52,29.54,99400.0,22.6894,22.697,22.651,22.6663,99400.0
2011-08-19 11:30:00,29.54,29.59,29.51,29.51,200200.0,22.6663,22.7047,22.6433,22.6433,200200.0
2011-08-19 11:35:00,29.52,29.52,29.42,29.49,349100.0,22.651,22.651,22.5743,22.628,349100.0
2011-08-19 11:40:00,29.49,29.6,29.49,29.59,578900.0,22.628,22.7124,22.628,22.7047,578900.0
2011-08-19 11:45:00,29.6,29.6,29.51,29.56,273700.0,22.7124,22.7124,22.6433,22.6817,273700.0
2011-08-19 11:50:00,29.56,29.67,29.56,29.66,260600.0,22.6817,22.7661,22.6817,22.7584,260600.0
2011-08-19 11:55:00,29.66,29.71,29.61,29.7,404600.0,22.7584,22.7968,22.7201,22.7891,404600.0
2011-08-19 12:00:00,29.7,29.71,29.61,29.62,254000.0,22.7891,22.7968,22.7201,22.7277,254000.0
2011-08-19 12:05:00,29.61,29.68,29.59,29.59,275300.0,22.7201,22.7738,22.7047,22.7047,275300.0
2011-08-19 12:10:00,29.6,29.61,29.55,29.61,137200.0,22.7124,22.7201,22.674,22.7201,137200.0
2011-08-19 12:15:00,29.61,29.62,29.55,29.55,92300.0,22.7201,22.7277,22.674,22.674,92300.0
2011-08-19 12:20:00,29.56,29.56,29.49,29.5,78200.0,22.6817,22.6817,22.628,22.6357,78200.0
2011-08-19 12:25:00,29.5,29.58,29.5,29.58,133500.0,22.6357,22.697,22.6357,22.697,133500.0
2011-08-19 12:30:00,29.58,29.62,29.57,29.61,55700.0,22.697,22.7277,22.6894,22.7201,55700.0
2011-08-19 12:35:00,29.61,29.66,29.59,29.59,169300.0,22.7201,22.7584,22.7047,22.7047,169300.0
2011-08-19 12:40:00,29.57,29.64,29.57,29.62,59700.0,22.6894,22.7431,22.6894,22.7277,59700.0
2011-08-19 12:45:00,29.62,29.7,29.61,29.7,82300.0,22.7277,22.7891,22.7201,22.7891,82300.0
2011-08-19 12:50:00,29.69,29.7,29.64,29.68,92900.0,22.7814,22.7891,22.7431,22.7738,92900.0
2011-08-19 12:55:00,29.68,29.69,29.6,29.61,165100.0,22.7738,22.7814,22.7124,22.7201,165100.0
2011-08-19 13:00:00,29.6,29.6,29.54,29.57,244600.0,22.7124,22.7124,22.6663,22.6894,244600.0
2011-08-19 13:05:00,29.57,29.65,29.55,29.65,210900.0,22.6894,22.7508,22.674,22.7508,210900.0
2011-08-19 13:10:00,29.64,29.69,29.63,29.64,134800.0,22.7431,22.7814,22.7354,22.7431,134800.0
2011-08-19 13:15:00,29.64,29.66,29.58,29.65,43600.0,22.7431,22.7584,22.697,22.7508,43600.0
2011-08-19 13:20:00,29.65,29.65,29.6,29.6,77600.0,22.7508,22.7508,22.7124,22.7124,77600.0
2011-08-19 13:25:00,29.6,29.63,29.57,29.62,296800.0,22.7124,22.7354,22.6894,22.7277,296800.0
2011-08-19 13:30:00,29.62,29.63,29.5,29.51,432700.0,22.7277,22.7354,22.6357,22.6433,432700.0
2011-08-19 13:35:00,29.52,29.56,29.5,29.53,84800.0,22.651,22.6817,22.6357,22.6587,84800.0
2011-08-19 13:40:00,29.53,29.53,29.43,29.44,260900.0,22.6587,22.6587,22.5819,22.5896,260900.0
2011-08-19 13:45:00,29.44,29.55,29.43,29.55,273000.0,22.5896,22.674,22.5819,22.674,273000.0
2011-08-19 13:50:00,29.54,29.54,29.46,29.48,84300.0,22.6663,22.6663,22.605,22.6203,84300.0
2011-08-19 13:55:00,29.47,29.53,29.47,29.48,50700.0,22.6126,22.6587,22.6126,22.6203,50700.0
2011-08-19 14:00:00,29.48,29.53,29.44,29.44,95900.0,22.6203,22.6587,22.5896,22.5896,95900.0
2011-08-19 14:05:00,29.44,29.46,29.35,29.4,351800.0,22.5896,22.605,22.5206,22.5589,351800.0
2011-08-19 14:10:00,29.41,29.41,29.34,29.4,203400.0,22.5666,22.5666,22.5129,22.5589,203400.0
2011-08-19 14:15:00,29.41,29.41,29.29,29.31,218300.0,22.5666,22.5666,22.4745,22.4899,218300.0
2011-08-19 14:20:00,29.31,29.31,29.23,29.26,755200.0,22.4899,22.4899,22.4285,22.4515,755200.0
2011-08-19 14:25:00,29.25,29.31,29.24,29.27,792800.0,22.4438,22.4899,22.4362,22.4592,792800.0
2011-08-19 14:30:00,29.27,29.29,29.2,29.2,204500.0,22.4592,22.4745,22.4055,22.4055,204500.0
2011-08-19 14:35:00,29.21,29.31,29.2,29.31,576000.0,22.4131,22.4899,22.4055,22.4899,576000.0
2011-08-19 14:40:00,29.31,29.37,29.26,29.36,484300.0,22.4899,22.5359,22.4515,22.5282,484300.0
2011-08-19 14:45:00,29.36,29.37,29.23,29.24,390600.0,22.5282,22.5359,22.4285,22.4362,390600.0
2011-08-19 14:50:00,29.24,29.27,29.17,29.23,925100.0,22.4362,22.4592,22.3824,22.4285,925100.0
2011-08-19 14:55:00,29.23,29.26,29.2,29.21,284900.0,22.4285,22.4515,22.4055,22.4131,284900.0
2011-08-19 15:00:00,29.22,29.25,29.15,29.23,1368500.0,22.4208,22.4438,22.3671,22.4285,1368500.0
2011-08-19 15:05:00,29.23,29.27,29.15,29.19,398700.0,22.4285,22.4592,22.3671,22.3978,398700.0
2011-08-19 15:10:00,29.2,29.23,29.15,29.17,401000.0,22.4055,22.4285,22.3671,22.3824,401000.0
2011-08-19 15:15:00,29.17,29.19,29.09,29.17,260200.0,22.3824,22.3978,22.3211,22.3824,260200.0
2011-08-19 15:20:00,29.18,29.32,29.18,29.25,487100.0,22.3901,22.4975,22.3901,22.4438,487100.0
2011-08-19 15:25:00,29.25,29.31,29.22,29.26,572200.0,22.4438,22.4899,22.4208,22.4515,572200.0
2011-08-19 15:30:00,29.26,29.26,29.15,29.15,447100.0,22.4515,22.4515,22.3671,22.3671,447100.0
2011-08-19 15:35:00,29.16,29.21,29.13,29.18,455400.0,22.3748,22.4131,22.3518,22.3901,455400.0
2011-08-19 15:40:00,29.19,29.21,29.13,29.2,326100.0,22.3978,22.4131,22.3518,22.4055,326100.0
2011-08-19 15:45:00,29.19,29.25,29.17,29.23,748000.0,22.3978,22.4438,22.3824,22.4285,748000.0
2011-08-19 15:50:00,29.23,29.3,29.18,29.2,899400.0,22.4285,22.4822,22.3901,22.4055,899400.0
2011-08-19 15:55:00,29.19,29.19,29.09,29.14,1613800.0,22.3978,22.3978,22.3211,22.3594,1613800.0
2011-08-22 09:30:00,29.9,29.9,29.72,29.73,382400.0,22.9426,22.9426,22.8045,22.8121,382400.0
2011-08-22 09:35:00,29.72,29.79,29.67,29.69,284600.0,22.8045,22.8582,22.7661,22.7814,284600.0
2011-08-22 09:40:00,29.7,29.75,29.65,29.73,919200.0,22.7891,22.8275,22.7508,22.8121,919200.0
2011-08-22 09:45:00,29.73,29.73,29.62,29.73,301100.0,22.8121,22.8121,22.7277,22.8121,301100.0
2011-08-22 09:50:00,29.73,29.75,29.59,29.59,426100.0,22.8121,22.8275,22.7047,22.7047,426100.0
2011-08-22 09:55:00,29.6,29.67,29.57,29.59,338800.0,22.7124,22.7661,22.6894,22.7047,338800.0
2011-08-22 10:00:00,29.59,29.68,29.57,29.63,374900.0,22.7047,22.7738,22.6894,22.7354,374900.0
2011-08-22 10:05:00,29.62,29.63,29.51,29.54,253800.0,22.7277,22.7354,22.6433,22.6663,253800.0
2011-08-22 10:10:00,29.53,29.59,29.5,29.58,360300.0,22.6587,22.7047,22.6357,22.697,360300.0
2011-08-22 10:15:00,29.58,29.62,29.51,29.6,577000.0,22.697,22.7277,22.6433,22.7124,577000.0
2011-08-22 10:20:00,29.61,29.66,29.57,29.62,258800.0,22.7201,22.7584,22.6894,22.7277,258800.0
2011-08-22 10:25:00,29.62,29.68,29.57,29.61,307900.0,22.7277,22.7738,22.6894,22.7201,307900.0
2011-08-22 10:30:00,29.61,29.66,29.58,29.61,368900.0,22.7201,22.7584,22.697,22.7201,368900.0
2011-08-22 10:35:00,29.61,29.61,29.51,29.55,141000.0,22.7201,22.7201,22.6433,22.674,141000.0
2011-08-22 10:40:00,29.55,29.57,29.5,29.51,291600.0,22.674,22.6894,22.6357,22.6433,291600.0
2011-08-22 10:45:00,29.52,29.61,29.52,29.57,184200.0,22.651,22.7201,22.651,22.6894,184200.0
2011-08-22 10:50:00,29.56,29.63,29.44,29.45,165400.0,22.6817,22.7354,22.5896,22.5973,165400.0
2011-08-22 10:55:00,29.44,29.49,29.38,29.39,419100.0,22.5896,22.628,22.5436,22.5513,419100.0
2011-08-22 11:00:00,29.38,29.45,29.37,29.42,915800.0,22.5436,22.5973,22.5359,22.5743,915800.0
2011-08-22 11:05:00,29.43,29.44,29.38,29.44,381300.0,22.5819,22.5896,22.5436,22.5896,381300.0
2011-08-22 11:10:00,29.44,29.44,29.36,29.4,316100.0,22.5896,22.5896,22.5282,22.5589,316100.0
2011-08-22 11:15:00,29.4,29.44,29.34,29.36,310100.0,22.5589,22.5896,22.5129,22.5282,310100.0
2011-08-22 11:20:00,29.35,29.35,29.28,29.31,234800.0,22.5206,22.5206,22.4668,22.4899,234800.0
2011-08-22 11:25:00,29.31,29.39,29.29,29.39,207800.0,22.4899,22.5513,22.4745,22.5513,207800.0
2011-08-22 11:30:00,29.39,29.41,29.32,29.33,400000.0,22.5513,22.5666,22.4975,22.5052,400000.0
2011-08-22 11:35:00,29.33,29.33,29.22,29.26,199300.0,22.5052,22.5052,22.4208,22.4515,199300.0
2011-08-22 11:40:00,29.26,29.26,29.19,29.19,549300.0,22.4515,22.4515,22.3978,22.3978,549300.0
2011-08-22 11:45:00,29.2,29.25,29.19,29.25,408600.0,22.4055,22.4438,22.3978,22.4438,408600.0
2011-08-22 11:50:00,29.25,29.25,29.17,29.18,139500.0,22.4438,22.4438,22.3824,22.3901,139500.0
2011-08-22 11:55:00,29.17,29.19,29.14,29.18,285500.0,22.3824,22.3978,22.3594,22.3901,285500.0
2011-08-22 12:00:00,29.18,29.21,29.16,29.2,227800.0,22.3901,22.4131,22.3748,22.4055,227800.0
2011-08-22 12:05:00,29.19,29.31,29.19,29.31,263300.0,22.3978,22.4899,22.3978,22.4899,263300.0
2011-08-22 12:10:00,29.3,29.32,29.26,29.3,213200.0,22.4822,22.4975,22.4515,22.4822,213200.0
2011-08-22 12:15:00,29.29,29.29,29.21,29.29,164500.0,22.4745,22.4745,22.4131,22.4745,164500.0
2011-08-22 12:20:00,29.29,29.36,29.24,29.25,527700.0,22.4745,22.5282,22.4362,22.4438,527700.0
2011-08-22 12:25:00,29.24,29.31,29.22,29.23,172800.0,22.4362,22.4899,22.4208,22.4285,172800.0
2011-08-22 12:30:00,29.23,29.28,29.17,29.17,130600.0,22.4285,22.4668,22.3824,22.3824,130600.0
2011-08-22 12:35:00,29.18,29.22,29.16,29.22,208300.0,22.3901,22.4208,22.3748,22.4208,208300.0
2011-08-22 12:40:00,29.22,29.28,29.19,29.26,572100.0,22.4208,22.4668,22.3978,22.4515,572100.0
2011-08-22 12:45:00,29.26,29.39,29.25,29.38,378900.0,22.4515,22.5513,22.4438,22.5436,378900.0
2011-08-22 12:50:00,29.38,29.45,29.32,29.45,342400.0,22.5436,22.5973,22.4975,22.5973,342400.0
2011-08-22 12:55:00,29.46,29.5,29.43,29.48,404600.0,22.605,22.6357,22.5819,22.6203,404600.0
2011-08-22 13:00:00,29.47,29.51,29.44,29.51,243600.0,22.6126,22.6433,22.5896,22.6433,243600.0
2011-08-22 13:05:00,29.51,29.52,29.46,29.46,172600.0,22.6433,22.651,22.605,22.605,172600.0
2011-08-22 13:10:00,29.46,29.47,29.42,29.42,74700.0,22.605,22.6126,22.5743,22.5743,74700.0
2011-08-22 13:15:00,29.42,29.46,29.4,29.46,165200.0,22.5743,22.605,22.5589,22.605,165200.0
2011-08-22 13:20:00,29.46,29.54,29.45,29.49,419900.0,22.605,22.6663,22.5973,22.628,419900.0
2011-08-22 13:25:00,29.47,29.49,29.4,29.41,221600.0,22.6126,22.628,22.5589,22.5666,221600.0
2011-08-22 13:30:00,29.42,29.47,29.33,29.33,295000.0,22.5743,22.6126,22.5052,22.5052,295000.0
2011-08-22 13:35:00,29.32,29.37,29.3,29.36,166900.0,22.4975,22.5359,22.4822,22.5282,166900.0
2011-08-22 13:40:00,29.36,29.41,29.35,29.37,100500.0,22.5282,22.5666,22.5206,22.5359,100500.0
2011-08-22 13:45:00,29.37,29.37,29.3,29.32,230900.0,22.5359,22.5359,22.4822,22.4975,230900.0
2011-08-22 13:50:00,29.33,29.33,29.25,29.28,99400.0,22.5052,22.5052,22.4438,22.4668,99400.0
2011-08-22 13:55:00,29.28,29.4,29.27,29.39,146100.0,22.4668,22.5589,22.4592,22.5513,146100.0
2011-08-22 14:00:00,29.38,29.41,29.32,29.35,97300.0,22.5436,22.5666,22.4975,22.5206,97300.0
2011-08-22 14:05:00,29.33,29.42,29.33,29.35,111700.0,22.5052,22.5743,22.5052,22.5206,111700.0
2011-08-22 14:10:00,29.35,29.4,29.35,29.37,104800.0,22.5206,22.5589,22.5206,22.5359,104800.0
2011-08-22 14:15:00,29.37,29.44,29.31,29.34,491900.0,22.5359,22.5896,22.4899,22.5129,491900.0
2011-08-22 14:20:00,29.34,29.44,29.34,29.37,232000.0,22.5129,22.5896,22.5129,22.5359,232000.0
2011-08-22 14:25:00,29.38,29.41,29.32,29.35,163900.0,22.5436,22.5666,22.4975,22.5206,163900.0
2011-08-22 14:30:00,29.35,29.36,29.29,29.33,191000.0,22.5206,22.5282,22.4745,22.5052,191000.0
2011-08-22 14:35:00,29.33,29.37,29.29,29.31,175800.0,22.5052,22.5359,22.4745,22.4899,175800.0
2011-08-22 14:40:00,29.32,29.37,29.31,29.34,210000.0,22.4975,22.5359,22.4899,22.5129,210000.0
2011-08-22 14:45:00,29.33,29.36,29.31,29.32,250500.0,22.5052,22.5282,22.4899,22.4975,250500.0
2011-08-22 14:50:00,29.34,29.34,29.24,29.26,360000.0,22.5129,22.5129,22.4362,22.4515,360000.0
2011-08-22 14:55:00,29.26,29.3,29.24,29.24,215700.0,22.4515,22.4822,22.4362,22.4362,215700.0
2011-08-22 15:00:00,29.24,29.28,29.24,29.27,211200.0,22.4362,22.4668,22.4362,22.4592,211200.0
2011-08-22 15:05:00,29.26,29.34,29.26,29.28,398800.0,22.4515,22.5129,22.4515,22.4668,398800.0
2011-08-22 15:10:00,29.28,29.35,29.26,29.33,248300.0,22.4668,22.5206,22.4515,22.5052,248300.0
2011-08-22 15:15:00,29.33,29.35,29.31,29.31,242400.0,22.5052,22.5206,22.4899,22.4899,242400.0
2011-08-22 15:20:00,29.31,29.39,29.29,29.35,394200.0,22.4899,22.5513,22.4745,22.5206,394200.0
2011-08-22 15:25:00,29.35,29.37,29.3,29.34,514900.0,22.5206,22.5359,22.4822,22.5129,514900.0
2011-08-22 15:30:00,29.33,29.37,29.3,29.31,387000.0,22.5052,22.5359,22.4822,22.4899,387000.0
2011-08-22 15:35:00,29.31,29.35,29.29,29.3,179200.0,22.4899,22.5206,22.4745,22.4822,179200.0
2011-08-22 15:40:00,29.3,29.36,29.27,29.36,162400.0,22.4822,22.5282,22.4592,22.5282,162400.0
2011-08-22 15:45:00,29.37,29.39,29.25,29.26,439300.0,22.5359,22.5513,22.4438,22.4515,439300.0
2011-08-22 15:50:00,29.26,29.28,29.14,29.18,774500.0,22.4515,22.4668,22.3594,22.3901,774500.0
2011-08-22 15:55:00,29.18,29.24,29.15,29.23,745000.0,22.3901,22.4362,22.3671,22.4285,745000.0
2011-08-23 09:30:00,29.35,29.44,29.25,29.28,684600.0,22.5206,22.5896,22.4438,22.4668,684600.0
2011-08-23 09:35:00,29.27,29.34,29.2,29.21,345000.0,22.4592,22.5129,22.4055,22.4131,345000.0
2011-08-23 09:40:00,29.21,29.33,29.17,29.24,681700.0,22.4131,22.5052,22.3824,22.4362,681700.0
2011-08-23 09:45:00,29.23,29.39,29.21,29.39,989700.0,22.4285,22.5513,22.4131,22.5513,989700.0
2011-08-23 09:50:00,29.39,29.42,29.3,29.36,981800.0,22.5513,22.5743,22.4822,22.5282,981800.0
2011-08-23 09:55:00,29.36,29.43,29.28,29.28,964700.0,22.5282,22.5819,22.4668,22.4668,964700.0
2011-08-23 10:00:00,29.28,29.5,29.27,29.42,1250400.0,22.4668,22.6357,22.4592,22.5743,1250400.0
2011-08-23 10:05:00,29.42,29.61,29.41,29.56,526300.0,22.5743,22.7201,22.5666,22.6817,526300.0
2011-08-23 10:10:00,29.57,29.59,29.49,29.5,267600.0,22.6894,22.7047,22.628,22.6357,267600.0
2011-08-23 10:15:00,29.51,29.52,29.4,29.42,404500.0,22.6433,22.651,22.5589,22.5743,404500.0
2011-08-23 10:20:00,29.41,29.46,29.38,29.43,289700.0,22.5666,22.605,22.5436,22.5819,289700.0
2011-08-23 10:25:00,29.44,29.5,29.43,29.48,211700.0,22.5896,22.6357,22.5819,22.6203,211700.0
2011-08-23 10:30:00,29.48,29.5,29.43,29.46,265600.0,22.6203,22.6357,22.5819,22.605,265600.0
2011-08-23 10:35:00,29.46,29.53,29.44,29.53,252000.0,22.605,22.6587,22.5896,22.6587,252000.0
2011-08-23 10:40:00,29.54,29.59,29.52,29.55,914100.0,22.6663,22.7047,22.651,22.674,914100.0
2011-08-23 10:45:00,29.55,29.57,29.53,29.56,461600.0,22.674,22.6894,22.6587,22.6817,461600.0
2011-08-23 10:50:00,29.56,29.59,29.47,29.48,279200.0,22.6817,22.7047,22.6126,22.6203,279200.0
2011-08-23 10:55:00,29.49,29.51,29.38,29.41,370100.0,22.628,22.6433,22.5436,22.5666,370100.0
2011-08-23 11:00:00,29.41,29.49,29.4,29.45,393700.0,22.5666,22.628,22.5589,22.5973,393700.0
2011-08-23 11:05:00,29.45,29.47,29.4,29.44,291500.0,22.5973,22.6126,22.5589,22.5896,291500.0
2011-08-23 11:10:00,29.44,29.48,29.4,29.48,173300.0,22.5896,22.6203,22.5589,22.6203,173300.0
2011-08-23 11:15:00,29.49,29.52,29.46,29.49,330000.0,22.628,22.651,22.605,22.628,330000.0
2011-08-23 11:20:00,29.5,29.5,29.42,29.45,223100.0,22.6357,22.6357,22.5743,22.5973,223100.0
2011-08-23 11:25:00,29.45,29.5,29.45,29.5,206400.0,22.5973,22.6357,22.5973,22.6357,206400.0
2011-08-23 11:30:00,29.51,29.55,29.47,29.5,218200.0,22.6433,22.674,22.6126,22.6357,218200.0
2011-08-23 11:35:00,29.49,29.61,29.49,29.6,329400.0,22.628,22.7201,22.628,22.7124,329400.0
2011-08-23 11:40:00,29.6,29.64,29.57,29.64,182900.0,22.7124,22.7431,22.6894,22.7431,182900.0
2011-08-23 11:45:00,29.64,29.7,29.64,29.66,366800.0,22.7431,22.7891,22.7431,22.7584,366800.0
2011-08-23 11:50:00,29.67,29.72,29.66,29.7,409900.0,22.7661,22.8045,22.7584,22.7891,409900.0
2011-08-23 11:55:00,29.7,29.79,29.7,29.78,693600.0,22.7891,22.8582,22.7891,22.8505,693600.0
2011-08-23 12:00:00,29.78,29.78,29.71,29.73,373800.0,22.8505,22.8505,22.7968,22.8121,373800.0
2011-08-23 12:05:00,29.72,29.76,29.71,29.76,62900.0,22.8045,22.8352,22.7968,22.8352,62900.0
2011-08-23 12:10:00,29.77,29.78,29.72,29.74,469800.0,22.8428,22.8505,22.8045,22.8198,469800.0
2011-08-23 12:15:00,29.74,29.75,29.7,29.71,149800.0,22.8198,22.8275,22.7891,22.7968,149800.0
2011-08-23 12:20:00,29.71,29.75,29.7,29.73,207400.0,22.7968,22.8275,22.7891,22.8121,207400.0
2011-08-23 12:25:00,29.74,29.76,29.72,29.76,153300.0,22.8198,22.8352,22.8045,22.8352,153300.0
2011-08-23 12:30:00,29.76,29.82,29.76,29.78,239600.0,22.8352,22.8812,22.8352,22.8505,239600.0
2011-08-23 12:35:00,29.78,29.82,29.78,29.81,189100.0,22.8505,22.8812,22.8505,22.8735,189100.0
2011-08-23 12:40:00,29.81,29.87,29.79,29.83,433200.0,22.8735,22.9196,22.8582,22.8889,433200.0
2011-08-23 12:45:00,29.83,29.83,29.75,29.75,176200.0,22.8889,22.8889,22.8275,22.8275,176200.0
2011-08-23 12:50:00,29.76,29.88,29.76,29.88,222900.0,22.8352,22.9272,22.8352,22.9272,222900.0
2011-08-23 12:55:00,29.88,29.9,29.85,29.86,281400.0,22.9272,22.9426,22.9042,22.9119,281400.0
2011-08-23 13:00:00,29.87,29.93,29.87,29.89,372800.0,22.9196,22.9656,22.9196,22.9349,372800.0
2011-08-23 13:05:00,29.9,29.93,29.85,29.85,272200.0,22.9426,22.9656,22.9042,22.9042,272200.0
2011-08-23 13:10:00,29.85,29.85,29.8,29.83,295400.0,22.9042,22.9042,22.8659,22.8889,295400.0
2011-08-23 13:15:00,29.84,29.85,29.8,29.81,136300.0,22.8965,22.9042,22.8659,22.8735,136300.0
2011-08-23 13:20:00,29.81,29.85,29.8,29.8,75200.0,22.8735,22.9042,22.8659,22.8659,75200.0
2011-08-23 13:25:00,29.8,29.83,29.79,29.82,36100.0,22.8659,22.8889,22.8582,22.8812,36100.0
2011-08-23 13:30:00,29.82,29.85,29.77,29.77,73600.0,22.8812,22.9042,22.8428,22.8428,73600.0
2011-08-23 13:35:00,29.78,29.81,29.77,29.8,124300.0,22.8505,22.8735,22.8428,22.8659,124300.0
2011-08-23 13:40:00,29.81,29.82,29.77,29.8,167600.0,22.8735,22.8812,22.8428,22.8659,167600.0
2011-08-23 13:45:00,29.8,29.85,29.8,29.83,115700.0,22.8659,22.9042,22.8659,22.8889,115700.0
2011-08-23 13:50:00,29.84,29.85,29.64,29.72,515500.0,22.8965,22.9042,22.7431,22.8045,515500.0
2011-08-23 13:55:00,29.72,29.76,29.66,29.74,520700.0,22.8045,22.8352,22.7584,22.8198,520700.0
2011-08-23 14:00:00,29.75,29.77,29.68,29.77,383700.0,22.8275,22.8428,22.7738,22.8428,383700.0
2011-08-23 14:05:00,29.78,29.8,29.72,29.73,234000.0,22.8505,22.8659,22.8045,22.8121,234000.0
2011-08-23 14:10:00,29.73,29.76,29.64,29.66,99700.0,22.8121,22.8352,22.7431,22.7584,99700.0
2011-08-23 14:15:00,29.66,29.75,29.66,29.74,163300.0,22.7584,22.8275,22.7584,22.8198,163300.0
2011-08-23 14:20:00,29.75,29.75,29.64,29.7,311400.0,22.8275,22.8275,22.7431,22.7891,311400.0
2011-08-23 14:25:00,29.7,29.83,29.7,29.82,204200.0,22.7891,22.8889,22.7891,22.8812,204200.0
2011-08-23 14:30:00,29.82,29.89,29.79,29.85,359600.0,22.8812,22.9349,22.8582,22.9042,359600.0
2011-08-23 14:35:00,29.85,29.89,29.81,29.87,405500.0,22.9042,22.9349,22.8735,22.9196,405500.0
2011-08-23 14:40:00,29.86,29.88,29.83,29.87,190600.0,22.9119,22.9272,22.8889,22.9196,190600.0
2011-08-23 14:45:00,29.87,29.95,29.86,29.94,266700.0,22.9196,22.9809,22.9119,22.9733,266700.0
2011-08-23 14:50:00,29.94,29.97,29.91,29.96,154900.0,22.9733,22.9963,22.9503,22.9886,154900.0
2011-08-23 14:55:00,29.96,29.96,29.91,29.96,192600.0,22.9886,22.9886,22.9503,22.9886,192600.0
2011-08-23 15:00:00,29.97,30.11,29.96,30.08,570200.0,22.9963,23.1037,22.9886,23.0807,570200.0
2011-08-23 15:05:00,30.09,30.18,30.06,30.18,557000.0,23.0884,23.1574,23.0654,23.1574,557000.0
2011-08-23 15:10:00,30.19,30.24,30.18,30.22,593700.0,23.1651,23.2035,23.1574,23.1881,593700.0
2011-08-23 15:15:00,30.22,30.22,30.13,30.17,920800.0,23.1881,23.1881,23.1191,23.1498,920800.0
2011-08-23 15:20:00,30.17,30.22,30.15,30.19,400500.0,23.1498,23.1881,23.1344,23.1651,400500.0
2011-08-23 15:25:00,30.18,30.22,30.1,30.12,232100.0,23.1574,23.1881,23.096,23.1114,232100.0
2011-08-23 15:30:00,30.11,30.13,30.05,30.08,329100.0,23.1037,23.1191,23.0577,23.0807,329100.0
2011-08-23 15:35:00,30.07,30.15,30.06,30.15,596600.0,23.073,23.1344,23.0654,23.1344,596600.0
2011-08-23 15:40:00,30.15,30.19,30.1,30.15,562200.0,23.1344,23.1651,23.096,23.1344,562200.0
2011-08-23 15:45:00,30.15,30.19,30.12,30.15,591300.0,23.1344,23.1651,23.1114,23.1344,591300.0
2011-08-23 15:50:00,30.16,30.17,30.11,30.16,816000.0,23.1421,23.1498,23.1037,23.1421,816000.0
2011-08-23 15:55:00,30.16,30.27,30.15,30.26,1104200.0,23.1421,23.2265,23.1344,23.2188,1104200.0
2011-08-24 09:30:00,30.18,30.36,30.1,30.32,398500.0,23.1574,23.2955,23.096,23.2649,398500.0
2011-08-24 09:35:00,30.32,30.33,30.11,30.11,299900.0,23.2649,23.2725,23.1037,23.1037,299900.0
2011-08-24 09:40:00,30.11,30.27,30.09,30.27,258300.0,23.1037,23.2265,23.0884,23.2265,258300.0
2011-08-24 09:45:00,30.28,30.41,30.26,30.4,372000.0,23.2342,23.3339,23.2188,23.3262,372000.0
2011-08-24 09:50:00,30.4,30.5,30.37,30.5,382600.0,23.3262,23.403,23.3032,23.403,382600.0
2011-08-24 09:55:00,30.5,30.57,30.47,30.54,517100.0,23.403,23.4567,23.3799,23.4337,517100.0
2011-08-24 10:00:00,30.54,30.69,30.5,30.65,420500.0,23.4337,23.5488,23.403,23.5181,420500.0
2011-08-24 10:05:00,30.65,30.69,30.6,30.61,432500.0,23.5181,23.5488,23.4797,23.4874,432500.0
2011-08-24 10:10:00,30.62,30.66,30.6,30.6,453200.0,23.495,23.5257,23.4797,23.4797,453200.0
2011-08-24 10:15:00,30.6,30.62,30.55,30.61,483800.0,23.4797,23.495,23.4413,23.4874,483800.0
2011-08-24 10:20:00,30.61,30.61,30.48,30.53,272600.0,23.4874,23.4874,23.3876,23.426,272600.0
2011-08-24 10:25:00,30.53,30.55,30.5,30.5,236300.0,23.426,23.4413,23.403,23.403,236300.0
2011-08-24 10:30:00,30.51,30.56,30.4,30.42,383600.0,23.4106,23.449,23.3262,23.3416,383600.0
2011-08-24 10:35:00,30.42,30.51,30.42,30.49,250400.0,23.3416,23.4106,23.3416,23.3953,250400.0
2011-08-24 10:40:00,30.49,30.55,30.46,30.53,198500.0,23.3953,23.4413,23.3723,23.426,198500.0
2011-08-24 10:45:00,30.52,30.52,30.39,30.39,107400.0,23.4183,23.4183,23.3186,23.3186,107400.0
2011-08-24 10:50:00,30.4,30.46,30.37,30.41,225200.0,23.3262,23.3723,23.3032,23.3339,225200.0
2011-08-24 10:55:00,30.41,30.41,30.33,30.33,204300.0,23.3339,23.3339,23.2725,23.2725,204300.0
2011-08-24 11:00:00,30.33,30.34,30.26,30.33,356400.0,23.2725,23.2802,23.2188,23.2725,356400.0
2011-08-24 11:05:00,30.34,30.41,30.32,30.41,130200.0,23.2802,23.3339,23.2649,23.3339,130200.0
2011-08-24 11:10:00,30.41,30.45,30.39,30.45,144500.0,23.3339,23.3646,23.3186,23.3646,144500.0
2011-08-24 11:15:00,30.44,30.44,30.33,30.37,74700.0,23.3569,23.3569,23.2725,23.3032,74700.0
2011-08-24 11:20:00,30.36,30.48,30.33,30.46,179000.0,23.2955,23.3876,23.2725,23.3723,179000.0
2011-08-24 11:25:00,30.47,30.53,30.45,30.47,137700.0,23.3799,23.426,23.3646,23.3799,137700.0
2011-08-24 11:30:00,30.48,30.48,30.4,30.42,303800.0,23.3876,23.3876,23.3262,23.3416,303800.0
2011-08-24 11:35:00,30.42,30.51,30.42,30.49,252200.0,23.3416,23.4106,23.3416,23.3953,252200.0
2011-08-24 11:40:00,30.49,30.49,30.39,30.4,112500.0,23.3953,23.3953,23.3186,23.3262,112500.0
2011-08-24 11:45:00,30.4,30.4,30.32,30.38,159900.0,23.3262,23.3262,23.2649,23.3109,159900.0
2011-08-24 11:50:00,30.39,30.43,30.36,30.4,126500.0,23.3186,23.3493,23.2955,23.3262,126500.0
2011-08-24 11:55:00,30.41,30.43,30.34,30.35,233200.0,23.3339,23.3493,23.2802,23.2879,233200.0
2011-08-24 12:00:00,30.35,30.35,30.25,30.26,383200.0,23.2879,23.2879,23.2111,23.2188,383200.0
2011-08-24 12:05:00,30.25,30.27,30.21,30.23,110000.0,23.2111,23.2265,23.1804,23.1958,110000.0
2011-08-24 12:10:00,30.23,30.27,30.2,30.26,292900.0,23.1958,23.2265,23.1728,23.2188,292900.0
2011-08-24 12:15:00,30.27,30.31,30.25,30.27,232000.0,23.2265,23.2572,23.2111,23.2265,232000.0
2011-08-24 12:20:00,30.26,30.34,30.26,30.32,98300.0,23.2188,23.2802,23.2188,23.2649,98300.0
2011-08-24 12:25:00,30.32,30.32,30.27,30.29,47600.0,23.2649,23.2649,23.2265,23.2418,47600.0
2011-08-24 12:30:00,30.3,30.33,30.28,30.31,53100.0,23.2495,23.2725,23.2342,23.2572,53100.0
2011-08-24 12:35:00,30.3,30.33,30.28,30.32,78500.0,23.2495,23.2725,23.2342,23.2649,78500.0
2011-08-24 12:40:00,30.31,30.35,30.28,30.35,40300.0,23.2572,23.2879,23.2342,23.2879,40300.0
2011-08-24 12:45:00,30.33,30.34,30.25,30.29,120100.0,23.2725,23.2802,23.2111,23.2418,120100.0
2011-08-24 12:50:00,30.29,30.36,30.29,30.34,336700.0,23.2418,23.2955,23.2418,23.2802,336700.0
2011-08-24 12:55:00,30.34,30.45,30.34,30.43,257600.0,23.2802,23.3646,23.2802,23.3493,257600.0
2011-08-24 13:00:00,30.43,30.49,30.39,30.45,273200.0,23.3493,23.3953,23.3186,23.3646,273200.0
2011-08-24 13:05:00,30.45,30.47,30.41,30.41,96200.0,23.3646,23.3799,23.3339,23.3339,96200.0
2011-08-24 13:10:00,30.4,30.46,30.4,30.45,149900.0,23.3262,23.3723,23.3262,23.3646,149900.0
2011-08-24 13:15:00,30.46,30.51,30.46,30.5,189200.0,23.3723,23.4106,23.3723,23.403,189200.0
2011-08-24 13:20:00,30.5,30.61,30.5,30.57,289100.0,23.403,23.4874,23.403,23.4567,289100.0
2011-08-24 13:25:00,30.56,30.6,30.53,30.56,100400.0,23.449,23.4797,23.426,23.449,100400.0
2011-08-24 13:30:00,30.57,30.58,30.5,30.51,110400.0,23.4567,23.4644,23.403,23.4106,110400.0
2011-08-24 13:35:00,30.51,30.56,30.51,30.52,99500.0,23.4106,23.449,23.4106,23.4183,99500.0
2011-08-24 13:40:00,30.51,30.51,30.47,30.49,144300.0,23.4106,23.4106,23.3799,23.3953,144300.0
2011-08-24 13:45:00,30.49,30.51,30.42,30.51,124500.0,23.3953,23.4106,23.3416,23.4106,124500.0
2011-08-24 13:50:00,30.51,30.52,30.46,30.49,69000.0,23.4106,23.4183,23.3723,23.3953,69000.0
2011-08-24 13:55:00,30.5,30.57,30.48,30.57,110600.0,23.403,23.4567,23.3876,23.4567,110600.0
2011-08-24 14:00:00,30.57,30.57,30.5,30.52,127600.0,23.4567,23.4567,23.403,23.4183,127600.0
2011-08-24 14:05:00,30.52,30.55,30.49,30.54,147400.0,23.4183,23.4413,23.3953,23.4337,147400.0
2011-08-24 14:10:00,30.54,30.58,30.54,30.57,179300.0,23.4337,23.4644,23.4337,23.4567,179300.0
2011-08-24 14:15:00,30.57,30.58,30.49,30.51,77000.0,23.4567,23.4644,23.3953,23.4106,77000.0
2011-08-24 14:20:00,30.5,30.5,30.44,30.47,102200.0,23.403,23.403,23.3569,23.3799,102200.0
2011-08-24 14:25:00,30.46,30.49,30.43,30.47,75700.0,23.3723,23.3953,23.3493,23.3799,75700.0
2011-08-24 14:30:00,30.46,30.5,30.45,30.49,122100.0,23.3723,23.403,23.3646,23.3953,122100.0
2011-08-24 14:35:00,30.49,30.5,30.44,30.49,201700.0,23.3953,23.403,23.3569,23.3953,201700.0
2011-08-24 14:40:00,30.49,30.55,30.48,30.54,225400.0,23.3953,23.4413,23.3876,23.4337,225400.0
2011-08-24 14:45:00,30.54,30.55,30.49,30.51,104600.0,23.4337,23.4413,23.3953,23.4106,104600.0
2011-08-24 14:50:00,30.5,30.56,30.49,30.55,81200.0,23.403,23.449,23.3953,23.4413,81200.0
2011-08-24 14:55:00,30.57,30.61,30.53,30.6,359800.0,23.4567,23.4874,23.426,23.4797,359800.0
2011-08-24 15:00:00,30.6,30.62,30.55,30.6,164700.0,23.4797,23.495,23.4413,23.4797,164700.0
2011-08-24 15:05:00,30.6,30.6,30.56,30.57,266100.0,23.4797,23.4797,23.449,23.4567,266100.0
2011-08-24 15:10:00,30.57,30.67,30.57,30.66,156800.0,23.4567,23.5334,23.4567,23.5257,156800.0
2011-08-24 15:15:00,30.67,30.74,30.66,30.73,389700.0,23.5334,23.5871,23.5257,23.5794,389700.0
2011-08-24 15:20:00,30.74,30.76,30.7,30.74,239000.0,23.5871,23.6025,23.5564,23.5871,239000.0
2011-08-24 15:25:00,30.74,30.77,30.73,30.75,294700.0,23.5871,23.6101,23.5794,23.5948,294700.0
2011-08-24 15:30:00,30.76,30.88,30.75,30.87,390300.0,23.6025,23.6945,23.5948,23.6869,390300.0
2011-08-24 15:35:00,30.86,30.91,30.83,30.84,530200.0,23.6792,23.7176,23.6562,23.6639,530200.0
2011-08-24 15:40:00,30.85,30.94,30.83,30.93,281600.0,23.6715,23.7406,23.6562,23.7329,281600.0
2011-08-24 15:45:00,30.92,30.93,30.84,30.87,501300.0,23.7252,23.7329,23.6639,23.6869,501300.0
2011-08-24 15:50:00,30.86,30.92,30.85,30.9,796700.0,23.6792,23.7252,23.6715,23.7099,796700.0
2011-08-24 15:55:00,30.9,30.9,30.85,30.88,922000.0,23.7099,23.7099,23.6715,23.6945,922000.0
2011-08-25 09:30:00,31.09,31.25,31.03,31.16,1073600.0,23.8557,23.9785,23.8096,23.9094,1073600.0
2011-08-25 09:35:00,31.16,31.16,30.98,30.98,289000.0,23.9094,23.9094,23.7713,23.7713,289000.0
2011-08-25 09:40:00,30.98,30.99,30.86,30.92,193800.0,23.7713,23.7789,23.6792,23.7252,193800.0
2011-08-25 09:45:00,30.93,30.98,30.8,30.81,545300.0,23.7329,23.7713,23.6332,23.6408,545300.0
2011-08-25 09:50:00,30.8,30.85,30.65,30.69,458000.0,23.6332,23.6715,23.5181,23.5488,458000.0
2011-08-25 09:55:00,30.69,30.76,30.65,30.74,388900.0,23.5488,23.6025,23.5181,23.5871,388900.0
2011-08-25 10:00:00,30.74,30.74,30.52,30.63,955300.0,23.5871,23.5871,23.4183,23.5027,955300.0
2011-08-25 10:05:00,30.62,30.76,30.58,30.76,695800.0,23.495,23.6025,23.4644,23.6025,695800.0
2011-08-25 10:10:00,30.76,30.79,30.68,30.78,800700.0,23.6025,23.6255,23.5411,23.6178,800700.0
2011-08-25 10:15:00,30.78,30.81,30.65,30.67,516400.0,23.6178,23.6408,23.5181,23.5334,516400.0
2011-08-25 10:20:00,30.66,30.69,30.47,30.54,772900.0,23.5257,23.5488,23.3799,23.4337,772900.0
2011-08-25 10:25:00,30.54,30.57,30.44,30.55,527700.0,23.4337,23.4567,23.3569,23.4413,527700.0
2011-08-25 10:30:00,30.54,30.6,30.5,30.56,386800.0,23.4337,23.4797,23.403,23.449,386800.0
2011-08-25 10:35:00,30.57,30.59,30.44,30.47,477700.0,23.4567,23.472,23.3569,23.3799,477700.0
2011-08-25 10:40:00,30.47,30.52,30.41,30.42,161800.0,23.3799,23.4183,23.3339,23.3416,161800.0
2011-08-25 10:45:00,30.43,30.44,30.31,30.34,510700.0,23.3493,23.3569,23.2572,23.2802,510700.0
2011-08-25 10:50:00,30.34,30.44,30.3,30.38,313600.0,23.2802,23.3569,23.2495,23.3109,313600.0
2011-08-25 10:55:00,30.38,30.47,30.36,30.46,381800.0,23.3109,23.3799,23.2955,23.3723,381800.0
2011-08-25 11:00:00,30.46,30.54,30.46,30.51,250800.0,23.3723,23.4337,23.3723,23.4106,250800.0
2011-08-25 11:05:00,30.52,30.52,30.4,30.41,309800.0,23.4183,23.4183,23.3262,23.3339,309800.0
2011-08-25 11:10:00,30.41,30.51,30.4,30.48,385000.0,23.3339,23.4106,23.3262,23.3876,385000.0
2011-08-25 11:15:00,30.49,30.59,30.47,30.53,668100.0,23.3953,23.472,23.3799,23.426,668100.0
2011-08-25 11:20:00,30.53,30.6,30.51,30.58,416400.0,23.426,23.4797,23.4106,23.4644,416400.0
2011-08-25 11:25:00,30.59,30.59,30.5,30.53,314500.0,23.472,23.472,23.403,23.426,314500.0
2011-08-25 11:30:00,30.52,30.57,30.51,30.55,220000.0,23.4183,23.4567,23.4106,23.4413,220000.0
2011-08-25 11:35:00,30.55,30.55,30.42,30.44,127000.0,23.4413,23.4413,23.3416,23.3569,127000.0
2011-08-25 11:40:00,30.44,30.46,30.37,30.39,253300.0,23.3569,23.3723,23.3032,23.3186,253300.0
2011-08-25 11:45:00,30.38,30.44,30.36,30.44,178600.0,23.3109,23.3569,23.2955,23.3569,178600.0
2011-08-25 11:50:00,30.44,30.47,30.43,30.45,84400.0,23.3569,23.3799,23.3493,23.3646,84400.0
2011-08-25 11:55:00,30.44,30.5,30.44,30.45,100200.0,23.3569,23.403,23.3569,23.3646,100200.0
2011-08-25 12:00:00,30.46,30.49,30.43,30.44,78000.0,23.3723,23.3953,23.3493,23.3569,78000.0
2011-08-25 12:05:00,30.45,30.45,30.39,30.4,160700.0,23.3646,23.3646,23.3186,23.3262,160700.0
2011-08-25 12:10:00,30.41,30.44,30.39,30.42,56100.0,23.3339,23.3569,23.3186,23.3416,56100.0
2011-08-25 12:15:00,30.43,30.44,30.37,30.37,44600.0,23.3493,23.3569,23.3032,23.3032,44600.0
2011-08-25 12:20:00,30.37,30.37,30.32,30.34,137800.0,23.3032,23.3032,23.2649,23.2802,137800.0
2011-08-25 12:25:00,30.35,30.37,30.33,30.37,81100.0,23.2879,23.3032,23.2725,23.3032,81100.0
2011-08-25 12:30:00,30.36,30.36,30.28,30.29,110900.0,23.2955,23.2955,23.2342,23.2418,110900.0
2011-08-25 12:35:00,30.3,30.31,30.25,30.3,242300.0,23.2495,23.2572,23.2111,23.2495,242300.0
2011-08-25 12:40:00,30.3,30.32,30.26,30.27,114400.0,23.2495,23.2649,23.2188,23.2265,114400.0
2011-08-25 12:45:00,30.26,30.27,30.21,30.25,223700.0,23.2188,23.2265,23.1804,23.2111,223700.0
2011-08-25 12:50:00,30.25,30.27,30.19,30.26,286500.0,23.2111,23.2265,23.1651,23.2188,286500.0
2011-08-25 12:55:00,30.26,30.31,30.25,30.31,220300.0,23.2188,23.2572,23.2111,23.2572,220300.0
2011-08-25 13:00:00,30.31,30.36,30.31,30.34,80400.0,23.2572,23.2955,23.2572,23.2802,80400.0
2011-08-25 13:05:00,30.35,30.4,30.3,30.31,88900.0,23.2879,23.3262,23.2495,23.2572,88900.0
2011-08-25 13:10:00,30.32,30.37,30.31,30.35,128900.0,23.2649,23.3032,23.2572,23.2879,128900.0
2011-08-25 13:15:00,30.35,30.37,30.31,30.36,122300.0,23.2879,23.3032,23.2572,23.2955,122300.0
2011-08-25 13:20:00,30.37,30.46,30.37,30.43,121200.0,23.3032,23.3723,23.3032,23.3493,121200.0
2011-08-25 13:25:00,30.44,30.48,30.39,30.47,118300.0,23.3569,23.3876,23.3186,23.3799,118300.0
2011-08-25 13:30:00,30.48,30.49,30.43,30.44,208400.0,23.3876,23.3953,23.3493,23.3569,208400.0
2011-08-25 13:35:00,30.44,30.5,30.4,30.5,88700.0,23.3569,23.403,23.3262,23.403,88700.0
2011-08-25 13:40:00,30.5,30.5,30.45,30.46,92300.0,23.403,23.403,23.3646,23.3723,92300.0
2011-08-25 13:45:00,30.46,30.47,30.36,30.36,122100.0,23.3723,23.3799,23.2955,23.2955,122100.0
2011-08-25 13:50:00,30.37,30.41,30.37,30.39,72500.0,23.3032,23.3339,23.3032,23.3186,72500.0
2011-08-25 13:55:00,30.38,30.48,30.37,30.48,129700.0,23.3109,23.3876,23.3032,23.3876,129700.0
2011-08-25 14:00:00,30.49,30.49,30.43,30.49,66300.0,23.3953,23.3953,23.3493,23.3953,66300.0
2011-08-25 14:05:00,30.49,30.49,30.4,30.43,96100.0,23.3953,23.3953,23.3262,23.3493,96100.0
2011-08-25 14:10:00,30.43,30.46,30.41,30.43,62300.0,23.3493,23.3723,23.3339,23.3493,62300.0
2011-08-25 14:15:00,30.43,30.54,30.43,30.54,226200.0,23.3493,23.4337,23.3493,23.4337,226200.0
2011-08-25 14:20:00,30.55,30.55,30.46,30.48,223400.0,23.4413,23.4413,23.3723,23.3876,223400.0
2011-08-25 14:25:00,30.47,30.49,30.41,30.48,154600.0,23.3799,23.3953,23.3339,23.3876,154600.0
2011-08-25 14:30:00,30.49,30.51,30.46,30.49,64600.0,23.3953,23.4106,23.3723,23.3953,64600.0
2011-08-25 14:35:00,30.5,30.53,30.48,30.51,82800.0,23.403,23.426,23.3876,23.4106,82800.0
2011-08-25 14:40:00,30.51,30.51,30.46,30.48,126300.0,23.4106,23.4106,23.3723,23.3876,126300.0
2011-08-25 14:45:00,30.47,30.51,30.41,30.41,138300.0,23.3799,23.4106,23.3339,23.3339,138300.0
2011-08-25 14:50:00,30.42,30.44,30.37,30.39,191000.0,23.3416,23.3569,23.3032,23.3186,191000.0
2011-08-25 14:55:00,30.39,30.39,30.32,30.32,150500.0,23.3186,23.3186,23.2649,23.2649,150500.0
2011-08-25 15:00:00,30.31,30.32,30.27,30.29,215800.0,23.2572,23.2649,23.2265,23.2418,215800.0
2011-08-25 15:05:00,30.29,30.36,30.28,30.33,163600.0,23.2418,23.2955,23.2342,23.2725,163600.0
2011-08-25 15:10:00,30.33,30.37,30.29,30.36,164100.0,23.2725,23.3032,23.2418,23.2955,164100.0
2011-08-25 15:15:00,30.35,30.46,30.34,30.46,485700.0,23.2879,23.3723,23.2802,23.3723,485700.0
2011-08-25 15:20:00,30.47,30.51,30.46,30.48,211400.0,23.3799,23.4106,23.3723,23.3876,211400.0
2011-08-25 15:25:00,30.46,30.47,30.4,30.41,398800.0,23.3723,23.3799,23.3262,23.3339,398800.0
2011-08-25 15:30:00,30.41,30.43,30.34,30.34,450100.0,23.3339,23.3493,23.2802,23.2802,450100.0
2011-08-25 15:35:00,30.35,30.36,30.29,30.32,358800.0,23.2879,23.2955,23.2418,23.2649,358800.0
2011-08-25 15:40:00,30.33,30.33,30.23,30.24,406000.0,23.2725,23.2725,23.1958,23.2035,406000.0
2011-08-25 15:45:00,30.24,30.33,30.22,30.29,639700.0,23.2035,23.2725,23.1881,23.2418,639700.0
2011-08-25 15:50:00,30.29,30.31,30.22,30.27,670600.0,23.2418,23.2572,23.1881,23.2265,670600.0
2011-08-25 15:55:00,30.27,30.33,30.27,30.32,936500.0,23.2265,23.2725,23.2265,23.2649,936500.0
2011-08-26 09:30:00,30.11,30.13,30.05,30.11,390300.0,23.1037,23.1191,23.0577,23.1037,390300.0
2011-08-26 09:35:00,30.11,30.18,29.98,29.99,670000.0,23.1037,23.1574,23.004,23.0116,670000.0
2011-08-26 09:40:00,29.98,30.05,29.94,29.98,390400.0,23.004,23.0577,22.9733,23.004,390400.0
2011-08-26 09:45:00,29.98,30.01,29.87,30.01,616000.0,23.004,23.027,22.9196,23.027,616000.0
2011-08-26 09:50:00,30.01,30.04,29.9,29.93,615900.0,23.027,23.05,22.9426,22.9656,615900.0
2011-08-26 09:55:00,29.93,30.09,29.92,30.07,357900.0,22.9656,23.0884,22.9579,23.073,357900.0
2011-08-26 10:00:00,30.07,30.09,29.73,29.79,1381000.0,23.073,23.0884,22.8121,22.8582,1381000.0
2011-08-26 10:05:00,29.79,29.79,29.59,29.73,653900.0,22.8582,22.8582,22.7047,22.8121,653900.0
2011-08-26 10:10:00,29.73,29.82,29.66,29.76,632400.0,22.8121,22.8812,22.7584,22.8352,632400.0
2011-08-26 10:15:00,29.76,29.94,29.76,29.91,831800.0,22.8352,22.9733,22.8352,22.9503,831800.0
2011-08-26 10:20:00,29.92,30.14,29.9,30.11,792700.0,22.9579,23.1267,22.9426,23.1037,792700.0
2011-08-26 10:25:00,30.12,30.34,30.1,30.17,686500.0,23.1114,23.2802,23.096,23.1498,686500.0
2011-08-26 10:30:00,30.18,30.22,30.03,30.05,302200.0,23.1574,23.1881,23.0423,23.0577,302200.0
2011-08-26 10:35:00,30.06,30.2,30.05,30.15,434000.0,23.0654,23.1728,23.0577,23.1344,434000.0
2011-08-26 10:40:00,30.14,30.31,30.1,30.31,333200.0,23.1267,23.2572,23.096,23.2572,333200.0
2011-08-26 10:45:00,30.31,30.57,30.29,30.48,464600.0,23.2572,23.4567,23.2418,23.3876,464600.0
2011-08-26 10:50:00,30.48,30.49,30.35,30.35,632200.0,23.3876,23.3953,23.2879,23.2879,632200.0
2011-08-26 10:55:00,30.35,30.39,30.26,30.28,338200.0,23.2879,23.3186,23.2188,23.2342,338200.0
2011-08-26 11:00:00,30.27,30.39,30.21,30.38,706200.0,23.2265,23.3186,23.1804,23.3109,706200.0
2011-08-26 11:05:00,30.39,30.51,30.38,30.47,378400.0,23.3186,23.4106,23.3109,23.3799,378400.0
2011-08-26 11:10:00,30.47,30.65,30.45,30.63,348400.0,23.3799,23.5181,23.3646,23.5027,348400.0
2011-08-26 11:15:00,30.62,30.74,30.57,30.6,406900.0,23.495,23.5871,23.4567,23.4797,406900.0
2011-08-26 11:20:00,30.61,30.65,30.54,30.56,130600.0,23.4874,23.5181,23.4337,23.449,130600.0
2011-08-26 11:25:00,30.57,30.62,30.51,30.54,275300.0,23.4567,23.495,23.4106,23.4337,275300.0
2011-08-26 11:30:00,30.54,30.62,30.54,30.62,167300.0,23.4337,23.495,23.4337,23.495,167300.0
2011-08-26 11:35:00,30.63,30.67,30.59,30.59,201300.0,23.5027,23.5334,23.472,23.472,201300.0
2011-08-26 11:40:00,30.59,30.61,30.54,30.58,220600.0,23.472,23.4874,23.4337,23.4644,220600.0
2011-08-26 11:45:00,30.58,30.65,30.56,30.6,216500.0,23.4644,23.5181,23.449,23.4797,216500.0
2011-08-26 11:50:00,30.6,30.7,30.58,30.7,226700.0,23.4797,23.5564,23.4644,23.5564,226700.0
2011-08-26 11:55:00,30.69,30.74,30.68,30.71,162900.0,23.5488,23.5871,23.5411,23.5641,162900.0
2011-08-26 12:00:00,30.71,30.86,30.71,30.85,405100.0,23.5641,23.6792,23.5641,23.6715,405100.0
2011-08-26 12:05:00,30.85,30.92,30.84,30.92,309400.0,23.6715,23.7252,23.6639,23.7252,309400.0
2011-08-26 12:10:00,30.93,30.99,30.87,30.89,200400.0,23.7329,23.7789,23.6869,23.7022,200400.0
2011-08-26 12:15:00,30.91,30.92,30.85,30.87,263200.0,23.7176,23.7252,23.6715,23.6869,263200.0
2011-08-26 12:20:00,30.87,30.94,30.86,30.89,240800.0,23.6869,23.7406,23.6792,23.7022,240800.0
2011-08-26 12:25:00,30.9,30.98,30.88,30.98,196700.0,23.7099,23.7713,23.6945,23.7713,196700.0
2011-08-26 12:30:00,30.99,31.0,30.91,30.93,123300.0,23.7789,23.7866,23.7176,23.7329,123300.0
2011-08-26 12:35:00,30.93,30.94,30.88,30.9,76400.0,23.7329,23.7406,23.6945,23.7099,76400.0
2011-08-26 12:40:00,30.91,30.94,30.87,30.87,113200.0,23.7176,23.7406,23.6869,23.6869,113200.0
2011-08-26 12:45:00,30.87,30.87,30.8,30.81,119700.0,23.6869,23.6869,23.6332,23.6408,119700.0
2011-08-26 12:50:00,30.82,30.87,30.8,30.84,165700.0,23.6485,23.6869,23.6332,23.6639,165700.0
2011-08-26 12:55:00,30.84,30.89,30.84,30.87,65800.0,23.6639,23.7022,23.6639,23.6869,65800.0
2011-08-26 13:00:00,30.87,30.87,30.8,30.84,91700.0,23.6869,23.6869,23.6332,23.6639,91700.0
2011-08-26 13:05:00,30.83,30.91,30.83,30.87,200900.0,23.6562,23.7176,23.6562,23.6869,200900.0
2011-08-26 13:10:00,30.87,30.92,30.85,30.91,43800.0,23.6869,23.7252,23.6715,23.7176,43800.0
2011-08-26 13:15:00,30.9,30.94,30.89,30.9,154900.0,23.7099,23.7406,23.7022,23.7099,154900.0
2011-08-26 13:20:00,30.89,30.91,30.87,30.91,99500.0,23.7022,23.7176,23.6869,23.7176,99500.0
2011-08-26 13:25:00,30.92,30.98,30.91,30.97,881800.0,23.7252,23.7713,23.7176,23.7636,881800.0
2011-08-26 13:30:00,30.98,30.99,30.96,30.97,75300.0,23.7713,23.7789,23.7559,23.7636,75300.0
2011-08-26 13:35:00,30.97,31.0,30.95,30.96,59200.0,23.7636,23.7866,23.7483,23.7559,59200.0
2011-08-26 13:40:00,30.96,31.04,30.96,30.98,126400.0,23.7559,23.8173,23.7559,23.7713,126400.0
2011-08-26 13:45:00,30.99,31.04,30.97,31.0,96500.0,23.7789,23.8173,23.7636,23.7866,96500.0
2011-08-26 13:50:00,31.0,31.0,30.92,30.97,67700.0,23.7866,23.7866,23.7252,23.7636,67700.0
2011-08-26 13:55:00,30.98,31.02,30.97,31.01,94000.0,23.7713,23.802,23.7636,23.7943,94000.0
2011-08-26 14:00:00,31.01,31.05,30.99,31.01,415500.0,23.7943,23.825,23.7789,23.7943,415500.0
2011-08-26 14:05:00,31.0,31.01,30.93,30.95,233300.0,23.7866,23.7943,23.7329,23.7483,233300.0
2011-08-26 14:10:00,30.95,30.95,30.9,30.92,55800.0,23.7483,23.7483,23.7099,23.7252,55800.0
2011-08-26 14:15:00,30.92,30.94,30.88,30.93,70000.0,23.7252,23.7406,23.6945,23.7329,70000.0
2011-08-26 14:20:00,30.92,30.94,30.89,30.9,88700.0,23.7252,23.7406,23.7022,23.7099,88700.0
2011-08-26 14:25:00,30.9,30.9,30.81,30.81,179700.0,23.7099,23.7099,23.6408,23.6408,179700.0
2011-08-26 14:30:00,30.82,30.86,30.81,30.86,321600.0,23.6485,23.6792,23.6408,23.6792,321600.0
2011-08-26 14:35:00,30.86,30.87,30.77,30.8,102900.0,23.6792,23.6869,23.6101,23.6332,102900.0
2011-08-26 14:40:00,30.82,30.88,30.81,30.87,129000.0,23.6485,23.6945,23.6408,23.6869,129000.0
2011-08-26 14:45:00,30.87,30.94,30.87,30.91,107100.0,23.6869,23.7406,23.6869,23.7176,107100.0
2011-08-26 14:50:00,30.91,30.94,30.9,30.9,143800.0,23.7176,23.7406,23.7099,23.7099,143800.0
2011-08-26 14:55:00,30.9,30.92,30.88,30.91,107100.0,23.7099,23.7252,23.6945,23.7176,107100.0
2011-08-26 15:00:00,30.91,30.92,30.84,30.85,131000.0,23.7176,23.7252,23.6639,23.6715,131000.0
2011-08-26 15:05:00,30.85,30.85,30.78,30.79,198700.0,23.6715,23.6715,23.6178,23.6255,198700.0
2011-08-26 15:10:00,30.79,30.81,30.77,30.8,151200.0,23.6255,23.6408,23.6101,23.6332,151200.0
2011-08-26 15:15:00,30.8,30.8,30.72,30.76,239900.0,23.6332,23.6332,23.5718,23.6025,239900.0
2011-08-26 15:20:00,30.76,30.78,30.71,30.72,222900.0,23.6025,23.6178,23.5641,23.5718,222900.0
2011-08-26 15:25:00,30.71,30.79,30.7,30.77,343200.0,23.5641,23.6255,23.5564,23.6101,343200.0
2011-08-26 15:30:00,30.78,30.82,30.75,30.82,401600.0,23.6178,23.6485,23.5948,23.6485,401600.0
2011-08-26 15:35:00,30.82,30.87,30.79,30.86,248300.0,23.6485,23.6869,23.6255,23.6792,248300.0
2011-08-26 15:40:00,30.86,30.92,30.86,30.91,194400.0,23.6792,23.7252,23.6792,23.7176,194400.0
2011-08-26 15:45:00,30.92,30.94,30.88,30.9,747100.0,23.7252,23.7406,23.6945,23.7099,747100.0
2011-08-26 15:50:00,30.9,30.91,30.86,30.91,574300.0,23.7099,23.7176,23.6792,23.7176,574300.0
2011-08-26 15:55:00,30.92,30.93,30.9,30.92,671700.0,23.7252,23.7329,23.7099,23.7252,671700.0
2011-08-29 09:30:00,31.28,31.57,31.28,31.57,528800.0,24.0015,24.224,24.0015,24.224,528800.0
2011-08-29 09:35:00,31.57,31.63,31.53,31.54,602400.0,24.224,24.27,24.1933,24.201,602400.0
2011-08-29 09:40:00,31.54,31.55,31.45,31.49,389900.0,24.201,24.2086,24.1319,24.1626,389900.0
2011-08-29 09:45:00,31.49,31.53,31.42,31.47,937300.0,24.1626,24.1933,24.1089,24.1473,937300.0
2011-08-29 09:50:00,31.47,31.51,31.43,31.45,419200.0,24.1473,24.178,24.1166,24.1319,419200.0
2011-08-29 09:55:00,31.46,31.48,31.38,31.44,417900.0,24.1396,24.1549,24.0782,24.1242,417900.0
2011-08-29 10:00:00,31.46,31.51,31.41,31.42,520100.0,24.1396,24.178,24.1012,24.1089,520100.0
2011-08-29 10:05:00,31.42,31.51,31.42,31.49,316200.0,24.1089,24.178,24.1089,24.1626,316200.0
2011-08-29 10:10:00,31.5,31.57,31.45,31.55,258800.0,24.1703,24.224,24.1319,24.2086,258800.0
2011-08-29 10:15:00,31.56,31.59,31.53,31.58,477700.0,24.2163,24.2393,24.1933,24.2317,477700.0
2011-08-29 10:20:00,31.59,31.62,31.56,31.6,338600.0,24.2393,24.2624,24.2163,24.247,338600.0
2011-08-29 10:25:00,31.61,31.63,31.53,31.54,222500.0,24.2547,24.27,24.1933,24.201,222500.0
2011-08-29 10:30:00,31.54,31.57,31.52,31.55,407100.0,24.201,24.224,24.1856,24.2086,407100.0
2011-08-29 10:35:00,31.55,31.59,31.53,31.57,285500.0,24.2086,24.2393,24.1933,24.224,285500.0
2011-08-29 10:40:00,31.56,31.57,31.52,31.53,548400.0,24.2163,24.224,24.1856,24.1933,548400.0
2011-08-29 10:45:00,31.54,31.56,31.5,31.52,342800.0,24.201,24.2163,24.1703,24.1856,342800.0
2011-08-29 10:50:00,31.52,31.55,31.51,31.55,397200.0,24.1856,24.2086,24.178,24.2086,397200.0
2011-08-29 10:55:00,31.54,31.55,31.49,31.53,329400.0,24.201,24.2086,24.1626,24.1933,329400.0
2011-08-29 11:00:00,31.53,31.53,31.46,31.48,360800.0,24.1933,24.1933,24.1396,24.1549,360800.0
2011-08-29 11:05:00,31.48,31.49,31.43,31.45,228100.0,24.1549,24.1626,24.1166,24.1319,228100.0
2011-08-29 11:10:00,31.45,31.5,31.44,31.48,266400.0,24.1319,24.1703,24.1242,24.1549,266400.0
2011-08-29 11:15:00,31.49,31.53,31.48,31.52,183200.0,24.1626,24.1933,24.1549,24.1856,183200.0
2011-08-29 11:20:00,31.53,31.53,31.49,31.5,185400.0,24.1933,24.1933,24.1626,24.1703,185400.0
2011-08-29 11:25:00,31.51,31.54,31.49,31.51,82200.0,24.178,24.201,24.1626,24.178,82200.0
2011-08-29 11:30:00,31.51,31.52,31.48,31.51,186400.0,24.178,24.1856,24.1549,24.178,186400.0
2011-08-29 11:35:00,31.5,31.59,31.49,31.55,229900.0,24.1703,24.2393,24.1626,24.2086,229900.0
2011-08-29 11:40:00,31.55,31.56,31.53,31.55,197900.0,24.2086,24.2163,24.1933,24.2086,197900.0
2011-08-29 11:45:00,31.55,31.59,31.55,31.59,161800.0,24.2086,24.2393,24.2086,24.2393,161800.0
2011-08-29 11:50:00,31.59,31.61,31.56,31.58,113700.0,24.2393,24.2547,24.2163,24.2317,113700.0
2011-08-29 11:55:00,31.57,31.6,31.56,31.57,131700.0,24.224,24.247,24.2163,24.224,131700.0
2011-08-29 12:00:00,31.57,31.65,31.57,31.65,185700.0,24.224,24.2854,24.224,24.2854,185700.0
2011-08-29 12:05:00,31.65,31.66,31.64,31.65,142000.0,24.2854,24.293,24.2777,24.2854,142000.0
2011-08-29 12:10:00,31.65,31.66,31.64,31.65,210400.0,24.2854,24.293,24.2777,24.2854,210400.0
2011-08-29 12:15:00,31.65,31.67,31.65,31.67,141700.0,24.2854,24.3007,24.2854,24.3007,141700.0
2011-08-29 12:20:00,31.67,31.68,31.65,31.68,88100.0,24.3007,24.3084,24.2854,24.3084,88100.0
2011-08-29 12:25:00,31.68,31.69,31.66,31.67,199200.0,24.3084,24.3161,24.293,24.3007,199200.0
2011-08-29 12:30:00,31.67,31.67,31.63,31.65,194300.0,24.3007,24.3007,24.27,24.2854,194300.0
2011-08-29 12:35:00,31.65,31.69,31.65,31.69,168600.0,24.2854,24.3161,24.2854,24.3161,168600.0
2011-08-29 12:40:00,31.69,31.77,31.68,31.76,312000.0,24.3161,24.3775,24.3084,24.3698,312000.0
2011-08-29 12:45:00,31.76,31.77,31.72,31.72,91200.0,24.3698,24.3775,24.3391,24.3391,91200.0
2011-08-29 12:50:00,31.72,31.76,31.71,31.76,216400.0,24.3391,24.3698,24.3314,24.3698,216400.0
2011-08-29 12:55:00,31.76,31.76,31.74,31.75,132100.0,24.3698,24.3698,24.3544,24.3621,132100.0
2011-08-29 13:00:00,31.74,31.77,31.74,31.77,57100.0,24.3544,24.3775,24.3544,24.3775,57100.0
2011-08-29 13:05:00,31.77,31.79,31.75,31.79,147200.0,24.3775,24.3928,24.3621,24.3928,147200.0
2011-08-29 13:10:00,31.8,31.82,31.8,31.81,114800.0,24.4005,24.4158,24.4005,24.4081,114800.0
2011-08-29 13:15:00,31.81,31.81,31.79,31.79,82800.0,24.4081,24.4081,24.3928,24.3928,82800.0
2011-08-29 13:20:00,31.8,31.8,31.77,31.8,149900.0,24.4005,24.4005,24.3775,24.4005,149900.0
2011-08-29 13:25:00,31.79,31.81,31.78,31.78,48300.0,24.3928,24.4081,24.3851,24.3851,48300.0
2011-08-29 13:30:00,31.78,31.78,31.74,31.75,94500.0,24.3851,24.3851,24.3544,24.3621,94500.0
2011-08-29 13:35:00,31.74,31.76,31.73,31.75,64000.0,24.3544,24.3698,24.3468,24.3621,64000.0
2011-08-29 13:40:00,31.75,31.75,31.7,31.71,75200.0,24.3621,24.3621,24.3237,24.3314,75200.0
2011-08-29 13:45:00,31.71,31.71,31.68,31.68,66000.0,24.3314,24.3314,24.3084,24.3084,66000.0
2011-08-29 13:50:00,31.69,31.72,31.68,31.7,217100.0,24.3161,24.3391,24.3084,24.3237,217100.0
2011-08-29 13:55:00,31.7,31.71,31.69,31.71,74700.0,24.3237,24.3314,24.3161,24.3314,74700.0
2011-08-29 14:00:00,31.71,31.77,31.69,31.76,170100.0,24.3314,24.3775,24.3161,24.3698,170100.0
2011-08-29 14:05:00,31.76,31.77,31.75,31.77,92000.0,24.3698,24.3775,24.3621,24.3775,92000.0
2011-08-29 14:10:00,31.78,31.81,31.78,31.81,53500.0,24.3851,24.4081,24.3851,24.4081,53500.0
2011-08-29 14:15:00,31.81,31.83,31.78,31.78,132000.0,24.4081,24.4235,24.3851,24.3851,132000.0
2011-08-29 14:20:00,31.78,31.8,31.78,31.79,71200.0,24.3851,24.4005,24.3851,24.3928,71200.0
2011-08-29 14:25:00,31.79,31.82,31.78,31.82,813200.0,24.3928,24.4158,24.3851,24.4158,813200.0
2011-08-29 14:30:00,31.82,31.85,31.8,31.85,199500.0,24.4158,24.4388,24.4005,24.4388,199500.0
2011-08-29 14:35:00,31.85,31.87,31.85,31.86,82700.0,24.4388,24.4542,24.4388,24.4465,82700.0
2011-08-29 14:40:00,31.85,31.86,31.82,31.82,74300.0,24.4388,24.4465,24.4158,24.4158,74300.0
2011-08-29 14:45:00,31.83,31.85,31.82,31.85,118900.0,24.4235,24.4388,24.4158,24.4388,118900.0
2011-08-29 14:50:00,31.85,31.85,31.81,31.82,88200.0,24.4388,24.4388,24.4081,24.4158,88200.0
2011-08-29 14:55:00,31.81,31.81,31.78,31.8,84300.0,24.4081,24.4081,24.3851,24.4005,84300.0
2011-08-29 15:00:00,31.81,31.83,31.8,31.82,256700.0,24.4081,24.4235,24.4005,24.4158,256700.0
2011-08-29 15:05:00,31.83,31.84,31.8,31.8,262100.0,24.4235,24.4312,24.4005,24.4005,262100.0
2011-08-29 15:10:00,31.8,31.84,31.8,31.84,177300.0,24.4005,24.4312,24.4005,24.4312,177300.0
2011-08-29 15:15:00,31.84,31.87,31.84,31.84,510300.0,24.4312,24.4542,24.4312,24.4312,510300.0
2011-08-29 15:20:00,31.85,31.9,31.84,31.86,875900.0,24.4388,24.4772,24.4312,24.4465,875900.0
2011-08-29 15:25:00,31.86,31.89,31.86,31.89,155400.0,24.4465,24.4695,24.4465,24.4695,155400.0
2011-08-29 15:30:00,31.89,31.92,31.88,31.92,336600.0,24.4695,24.4925,24.4619,24.4925,336600.0
2011-08-29 15:35:00,31.91,31.92,31.86,31.91,359100.0,24.4849,24.4925,24.4465,24.4849,359100.0
2011-08-29 15:40:00,31.91,31.94,31.9,31.93,571800.0,24.4849,24.5079,24.4772,24.5002,571800.0
2011-08-29 15:45:00,31.93,31.94,31.87,31.88,337500.0,24.5002,24.5079,24.4542,24.4619,337500.0
2011-08-29 15:50:00,31.87,31.9,31.86,31.89,728900.0,24.4542,24.4772,24.4465,24.4695,728900.0
2011-08-29 15:55:00,31.9,31.93,31.89,31.92,1126500.0,24.4772,24.5002,24.4695,24.4925,1126500.0
2011-08-30 09:30:00,31.84,31.84,31.7,31.76,348100.0,24.4312,24.4312,24.3237,24.3698,348100.0
2011-08-30 09:35:00,31.76,31.81,31.73,31.75,381000.0,24.3698,24.4081,24.3468,24.3621,381000.0
2011-08-30 09:40:00,31.76,31.85,31.74,31.84,480500.0,24.3698,24.4388,24.3544,24.4312,480500.0
2011-08-30 09:45:00,31.84,31.92,31.84,31.9,371100.0,24.4312,24.4925,24.4312,24.4772,371100.0
2011-08-30 09:50:00,31.89,31.89,31.8,31.85,639900.0,24.4695,24.4695,24.4005,24.4388,639900.0
2011-08-30 09:55:00,31.84,31.87,31.8,31.8,412600.0,24.4312,24.4542,24.4005,24.4005,412600.0
2011-08-30 10:00:00,31.81,31.81,31.57,31.57,1844500.0,24.4081,24.4081,24.224,24.224,1844500.0
2011-08-30 10:05:00,31.57,31.7,31.56,31.7,553400.0,24.224,24.3237,24.2163,24.3237,553400.0
2011-08-30 10:10:00,31.7,31.74,31.64,31.73,519600.0,24.3237,24.3544,24.2777,24.3468,519600.0
2011-08-30 10:15:00,31.71,31.76,31.67,31.67,307200.0,24.3314,24.3698,24.3007,24.3007,307200.0
2011-08-30 10:20:00,31.67,31.7,31.64,31.7,492700.0,24.3007,24.3237,24.2777,24.3237,492700.0
2011-08-30 10:25:00,31.7,31.81,31.68,31.8,501900.0,24.3237,24.4081,24.3084,24.4005,501900.0
2011-08-30 10:30:00,31.8,31.88,31.77,31.87,388600.0,24.4005,24.4619,24.3775,24.4542,388600.0
2011-08-30 10:35:00,31.88,31.88,31.83,31.86,438800.0,24.4619,24.4619,24.4235,24.4465,438800.0
2011-08-30 10:40:00,31.86,31.87,31.79,31.81,364000.0,24.4465,24.4542,24.3928,24.4081,364000.0
2011-08-30 10:45:00,31.81,31.86,31.75,31.77,291100.0,24.4081,24.4465,24.3621,24.3775,291100.0
2011-08-30 10:50:00,31.77,31.82,31.75,31.79,209500.0,24.3775,24.4158,24.3621,24.3928,209500.0
2011-08-30 10:55:00,31.79,31.88,31.79,31.84,231100.0,24.3928,24.4619,24.3928,24.4312,231100.0
2011-08-30 11:00:00,31.84,31.91,31.81,31.9,215500.0,24.4312,24.4849,24.4081,24.4772,215500.0
2011-08-30 11:05:00,31.9,31.95,31.9,31.94,126800.0,24.4772,24.5156,24.4772,24.5079,126800.0
2011-08-30 11:10:00,31.94,31.98,31.91,31.98,147000.0,24.5079,24.5386,24.4849,24.5386,147000.0
2011-08-30 11:15:00,31.97,32.01,31.9,31.91,247900.0,24.5309,24.5616,24.4772,24.4849,247900.0
2011-08-30 11:20:00,31.92,31.96,31.91,31.96,146700.0,24.4925,24.5232,24.4849,24.5232,146700.0
2011-08-30 11:25:00,31.95,32.07,31.93,32.04,397100.0,24.5156,24.6076,24.5002,24.5846,397100.0
2011-08-30 11:30:00,32.03,32.07,32.0,32.06,344000.0,24.577,24.6076,24.5539,24.6,344000.0
2011-08-30 11:35:00,32.06,32.18,32.05,32.16,289300.0,24.6,24.692,24.5923,24.6767,289300.0
2011-08-30 11:40:00,32.16,32.24,32.16,32.23,374800.0,24.6767,24.7381,24.6767,24.7304,374800.0
2011-08-30 11:45:00,32.23,32.23,32.14,32.15,218900.0,24.7304,24.7304,24.6614,24.669,218900.0
2011-08-30 11:50:00,32.14,32.16,32.12,32.14,57100.0,24.6614,24.6767,24.646,24.6614,57100.0
2011-08-30 11:55:00,32.14,32.17,32.13,32.16,145900.0,24.6614,24.6844,24.6537,24.6767,145900.0
2011-08-30 12:00:00,32.16,32.17,32.1,32.11,189700.0,24.6767,24.6844,24.6307,24.6383,189700.0
2011-08-30 12:05:00,32.1,32.13,32.08,32.08,158600.0,24.6307,24.6537,24.6153,24.6153,158600.0
2011-08-30 12:10:00,32.08,32.11,32.07,32.07,185000.0,24.6153,24.6383,24.6076,24.6076,185000.0
2011-08-30 12:15:00,32.06,32.08,32.04,32.08,222400.0,24.6,24.6153,24.5846,24.6153,222400.0
2011-08-30 12:20:00,32.08,32.1,32.07,32.1,50300.0,24.6153,24.6307,24.6076,24.6307,50300.0
2011-08-30 12:25:00,32.1,32.1,32.04,32.04,77700.0,24.6307,24.6307,24.5846,24.5846,77700.0
2011-08-30 12:30:00,32.04,32.06,32.02,32.06,72100.0,24.5846,24.6,24.5693,24.6,72100.0
2011-08-30 12:35:00,32.05,32.06,32.03,32.03,37500.0,24.5923,24.6,24.577,24.577,37500.0
2011-08-30 12:40:00,32.04,32.04,31.93,31.93,213700.0,24.5846,24.5846,24.5002,24.5002,213700.0
2011-08-30 12:45:00,31.93,31.95,31.91,31.95,231800.0,24.5002,24.5156,24.4849,24.5156,231800.0
2011-08-30 12:50:00,31.95,31.96,31.9,31.9,83100.0,24.5156,24.5232,24.4772,24.4772,83100.0
2011-08-30 12:55:00,31.9,31.9,31.85,31.87,329700.0,24.4772,24.4772,24.4388,24.4542,329700.0
2011-08-30 13:00:00,31.88,31.89,31.84,31.84,147800.0,24.4619,24.4695,24.4312,24.4312,147800.0
2011-08-30 13:05:00,31.85,31.9,31.84,31.9,190000.0,24.4388,24.4772,24.4312,24.4772,190000.0
2011-08-30 13:10:00,31.89,31.94,31.88,31.93,115700.0,24.4695,24.5079,24.4619,24.5002,115700.0
2011-08-30 13:15:00,31.93,31.94,31.89,31.92,157100.0,24.5002,24.5079,24.4695,24.4925,157100.0
2011-08-30 13:20:00,31.93,31.99,31.93,31.99,185500.0,24.5002,24.5463,24.5002,24.5463,185500.0
2011-08-30 13:25:00,31.98,31.99,31.93,31.95,218500.0,24.5386,24.5463,24.5002,24.5156,218500.0
2011-08-30 13:30:00,31.94,31.95,31.85,31.86,349500.0,24.5079,24.5156,24.4388,24.4465,349500.0
2011-08-30 13:35:00,31.86,31.88,31.85,31.87,26500.0,24.4465,24.4619,24.4388,24.4542,26500.0
2011-08-30 13:40:00,31.87,31.93,31.87,31.91,66800.0,24.4542,24.5002,24.4542,24.4849,66800.0
2011-08-30 13:45:00,31.91,31.97,31.89,31.94,206100.0,24.4849,24.5309,24.4695,24.5079,206100.0
2011-08-30 13:50:00,31.95,31.95,31.88,31.93,122500.0,24.5156,24.5156,24.4619,24.5002,122500.0
2011-08-30 13:55:00,31.93,31.97,31.92,31.93,132100.0,24.5002,24.5309,24.4925,24.5002,132100.0
2011-08-30 14:00:00,31.93,32.02,31.88,31.91,396200.0,24.5002,24.5693,24.4619,24.4849,396200.0
2011-08-30 14:05:00,31.9,31.97,31.87,31.97,238600.0,24.4772,24.5309,24.4542,24.5309,238600.0
2011-08-30 14:10:00,31.97,32.1,31.91,32.1,220600.0,24.5309,24.6307,24.4849,24.6307,220600.0
2011-08-30 14:15:00,32.1,32.12,32.05,32.08,427200.0,24.6307,24.646,24.5923,24.6153,427200.0
2011-08-30 14:20:00,32.07,32.11,32.04,32.09,200300.0,24.6076,24.6383,24.5846,24.623,200300.0
2011-08-30 14:25:00,32.08,32.15,32.08,32.15,273600.0,24.6153,24.669,24.6153,24.669,273600.0
2011-08-30 14:30:00,32.15,32.17,32.13,32.17,145700.0,24.669,24.6844,24.6537,24.6844,145700.0
2011-08-30 14:35:00,32.17,32.18,32.12,32.15,155600.0,24.6844,24.692,24.646,24.669,155600.0
2011-08-30 14:40:00,32.16,32.19,32.14,32.19,113900.0,24.6767,24.6997,24.6614,24.6997,113900.0
2011-08-30 14:45:00,32.18,32.19,32.13,32.14,158800.0,24.692,24.6997,24.6537,24.6614,158800.0
2011-08-30 14:50:00,32.14,32.19,32.08,32.1,352100.0,24.6614,24.6997,24.6153,24.6307,352100.0
2011-08-30 14:55:00,32.1,32.21,32.07,32.2,397600.0,24.6307,24.7151,24.6076,24.7074,397600.0
2011-08-30 15:00:00,32.2,32.2,32.13,32.16,342300.0,24.7074,24.7074,24.6537,24.6767,342300.0
2011-08-30 15:05:00,32.15,32.21,32.14,32.2,236100.0,24.669,24.7151,24.6614,24.7074,236100.0
2011-08-30 15:10:00,32.19,32.19,32.13,32.15,174700.0,24.6997,24.6997,24.6537,24.669,174700.0
2011-08-30 15:15:00,32.16,32.18,32.14,32.18,251400.0,24.6767,24.692,24.6614,24.692,251400.0
2011-08-30 15:20:00,32.17,32.18,32.14,32.17,99300.0,24.6844,24.692,24.6614,24.6844,99300.0
2011-08-30 15:25:00,32.18,32.21,32.15,32.21,219600.0,24.692,24.7151,24.669,24.7151,219600.0
2011-08-30 15:30:00,32.21,32.32,32.2,32.31,243500.0,24.7151,24.7995,24.7074,24.7918,243500.0
2011-08-30 15:35:00,32.32,32.35,32.3,32.35,839000.0,24.7995,24.8225,24.7841,24.8225,839000.0
2011-08-30 15:40:00,32.34,32.41,32.32,32.4,1333800.0,24.8148,24.8685,24.7995,24.8609,1333800.0
2011-08-30 15:45:00,32.4,32.4,32.33,32.37,630300.0,24.8609,24.8609,24.8071,24.8378,630300.0
2011-08-30 15:50:00,32.37,32.38,32.27,32.29,1006700.0,24.8378,24.8455,24.7611,24.7765,1006700.0
2011-08-30 15:55:00,32.28,32.29,32.17,32.18,1178400.0,24.7688,24.7765,24.6844,24.692,1178400.0
2011-08-31 09:30:00,32.47,32.62,32.44,32.57,450600.0,24.9146,25.0297,24.8915,24.9913,450600.0
2011-08-31 09:35:00,32.57,32.61,32.51,32.55,797100.0,24.9913,25.022,24.9453,24.976,797100.0
2011-08-31 09:40:00,32.55,32.72,32.45,32.71,2151100.0,24.976,25.1064,24.8992,25.0987,2151100.0
2011-08-31 09:45:00,32.7,32.74,32.65,32.74,774800.0,25.0911,25.1217,25.0527,25.1217,774800.0
2011-08-31 09:50:00,32.75,32.86,32.74,32.84,1130500.0,25.1294,25.2138,25.1217,25.1985,1130500.0
2011-08-31 09:55:00,32.84,32.85,32.75,32.77,477800.0,25.1985,25.2061,25.1294,25.1448,477800.0
2011-08-31 10:00:00,32.78,32.89,32.77,32.84,1351900.0,25.1524,25.2368,25.1448,25.1985,1351900.0
2011-08-31 10:05:00,32.83,32.86,32.78,32.8,1173200.0,25.1908,25.2138,25.1524,25.1678,1173200.0
2011-08-31 10:10:00,32.81,32.86,32.76,32.84,965600.0,25.1755,25.2138,25.1371,25.1985,965600.0
2011-08-31 10:15:00,32.84,32.88,32.84,32.87,1334700.0,25.1985,25.2292,25.1985,25.2215,1334700.0
2011-08-31 10:20:00,32.87,32.87,32.84,32.86,779000.0,25.2215,25.2215,25.1985,25.2138,779000.0
2011-08-31 10:25:00,32.85,32.87,32.82,32.85,416600.0,25.2061,25.2215,25.1831,25.2061,416600.0
2011-08-31 10:30:00,32.85,32.89,32.81,32.82,421900.0,25.2061,25.2368,25.1755,25.1831,421900.0
2011-08-31 10:35:00,32.82,32.85,32.81,32.81,376700.0,25.1831,25.2061,25.1755,25.1755,376700.0
2011-08-31 10:40:00,32.81,32.84,32.78,32.78,455800.0,25.1755,25.1985,25.1524,25.1524,455800.0
2011-08-31 10:45:00,32.78,32.83,32.76,32.77,378600.0,25.1524,25.1908,25.1371,25.1448,378600.0
2011-08-31 10:50:00,32.77,32.78,32.74,32.77,269600.0,25.1448,25.1524,25.1217,25.1448,269600.0
2011-08-31 10:55:00,32.77,32.77,32.71,32.72,187500.0,25.1448,25.1448,25.0987,25.1064,187500.0
2011-08-31 11:00:00,32.72,32.73,32.64,32.68,1206800.0,25.1064,25.1141,25.045,25.0757,1206800.0
2011-08-31 11:05:00,32.68,32.74,32.65,32.71,207700.0,25.0757,25.1217,25.0527,25.0987,207700.0
2011-08-31 11:10:00,32.73,32.76,32.72,32.75,142200.0,25.1141,25.1371,25.1064,25.1294,142200.0
2011-08-31 11:15:00,32.74,32.74,32.63,32.63,334700.0,25.1217,25.1217,25.0373,25.0373,334700.0
2011-08-31 11:20:00,32.63,32.64,32.56,32.58,183400.0,25.0373,25.045,24.9836,24.999,183400.0
2011-08-31 11:25:00,32.58,32.62,32.55,32.62,119700.0,24.999,25.0297,24.976,25.0297,119700.0
2011-08-31 11:30:00,32.61,32.63,32.58,32.59,171800.0,25.022,25.0373,24.999,25.0066,171800.0
2011-08-31 11:35:00,32.6,32.67,32.6,32.62,207700.0,25.0143,25.068,25.0143,25.0297,207700.0
2011-08-31 11:40:00,32.62,32.66,32.62,32.63,122400.0,25.0297,25.0604,25.0297,25.0373,122400.0
2011-08-31 11:45:00,32.62,32.63,32.53,32.54,329500.0,25.0297,25.0373,24.9606,24.9683,329500.0
2011-08-31 11:50:00,32.54,32.57,32.52,32.55,175300.0,24.9683,24.9913,24.9529,24.976,175300.0
2011-08-31 11:55:00,32.55,32.56,32.48,32.48,434000.0,24.976,24.9836,24.9222,24.9222,434000.0
2011-08-31 12:00:00,32.48,32.53,32.47,32.52,294800.0,24.9222,24.9606,24.9146,24.9529,294800.0
2011-08-31 12:05:00,32.53,32.57,32.53,32.56,103400.0,24.9606,24.9913,24.9606,24.9836,103400.0
2011-08-31 12:10:00,32.56,32.61,32.56,32.6,141600.0,24.9836,25.022,24.9836,25.0143,141600.0
2011-08-31 12:15:00,32.61,32.62,32.57,32.58,102900.0,25.022,25.0297,24.9913,24.999,102900.0
2011-08-31 12:20:00,32.58,32.65,32.58,32.65,177300.0,24.999,25.0527,24.999,25.0527,177300.0
2011-08-31 12:25:00,32.65,32.65,32.6,32.61,117600.0,25.0527,25.0527,25.0143,25.022,117600.0
2011-08-31 12:30:00,32.6,32.68,32.58,32.66,134800.0,25.0143,25.0757,24.999,25.0604,134800.0
2011-08-31 12:35:00,32.67,32.69,32.63,32.64,22000.0,25.068,25.0834,25.0373,25.045,22000.0
2011-08-31 12:40:00,32.65,32.68,32.63,32.64,88600.0,25.0527,25.0757,25.0373,25.045,88600.0
2011-08-31 12:45:00,32.64,32.66,32.61,32.64,60100.0,25.045,25.0604,25.022,25.045,60100.0
2011-08-31 12:50:00,32.64,32.73,32.64,32.7,155400.0,25.045,25.1141,25.045,25.0911,155400.0
2011-08-31 12:55:00,32.71,32.72,32.69,32.72,71800.0,25.0987,25.1064,25.0834,25.1064,71800.0
2011-08-31 13:00:00,32.73,32.76,32.67,32.67,229900.0,25.1141,25.1371,25.068,25.068,229900.0
2011-08-31 13:05:00,32.67,32.68,32.62,32.62,568300.0,25.068,25.0757,25.0297,25.0297,568300.0
2011-08-31 13:10:00,32.62,32.68,32.62,32.66,123100.0,25.0297,25.0757,25.0297,25.0604,123100.0
2011-08-31 13:15:00,32.66,32.66,32.6,32.61,90400.0,25.0604,25.0604,25.0143,25.022,90400.0
2011-08-31 13:20:00,32.62,32.64,32.58,32.59,49300.0,25.0297,25.045,24.999,25.0066,49300.0
2011-08-31 13:25:00,32.58,32.6,32.56,32.59,105100.0,24.999,25.0143,24.9836,25.0066,105100.0
2011-08-31 13:30:00,32.6,32.6,32.56,32.58,100300.0,25.0143,25.0143,24.9836,24.999,100300.0
2011-08-31 13:35:00,32.58,32.62,32.58,32.59,84900.0,24.999,25.0297,24.999,25.0066,84900.0
2011-08-31 13:40:00,32.59,32.63,32.57,32.57,46900.0,25.0066,25.0373,24.9913,24.9913,46900.0
2011-08-31 13:45:00,32.57,32.57,32.51,32.52,352700.0,24.9913,24.9913,24.9453,24.9529,352700.0
2011-08-31 13:50:00,32.51,32.52,32.47,32.48,95900.0,24.9453,24.9529,24.9146,24.9222,95900.0
2011-08-31 13:55:00,32.47,32.48,32.42,32.44,100300.0,24.9146,24.9222,24.8762,24.8915,100300.0
2011-08-31 14:00:00,32.44,32.47,32.4,32.43,183000.0,24.8915,24.9146,24.8609,24.8839,183000.0
2011-08-31 14:05:00,32.43,32.43,32.38,32.41,228700.0,24.8839,24.8839,24.8455,24.8685,228700.0
2011-08-31 14:10:00,32.41,32.43,32.36,32.36,110800.0,24.8685,24.8839,24.8302,24.8302,110800.0
2011-08-31 14:15:00,32.36,32.42,32.36,32.41,301100.0,24.8302,24.8762,24.8302,24.8685,301100.0
2011-08-31 14:20:00,32.41,32.47,32.41,32.47,218700.0,24.8685,24.9146,24.8685,24.9146,218700.0
2011-08-31 14:25:00,32.47,32.48,32.45,32.46,429000.0,24.9146,24.9222,24.8992,24.9069,429000.0
2011-08-31 14:30:00,32.46,32.47,32.37,32.39,298200.0,24.9069,24.9146,24.8378,24.8532,298200.0
2011-08-31 14:35:00,32.38,32.4,32.32,32.36,550800.0,24.8455,24.8609,24.7995,24.8302,550800.0
2011-08-31 14:40:00,32.36,32.36,32.23,32.24,439800.0,24.8302,24.8302,24.7304,24.7381,439800.0
2011-08-31 14:45:00,32.23,32.32,32.23,32.31,409700.0,24.7304,24.7995,24.7304,24.7918,409700.0
2011-08-31 14:50:00,32.3,32.32,32.17,32.17,590200.0,24.7841,24.7995,24.6844,24.6844,590200.0
2011-08-31 14:55:00,32.17,32.3,32.17,32.29,295900.0,24.6844,24.7841,24.6844,24.7765,295900.0
2011-08-31 15:00:00,32.29,32.33,32.25,32.32,335300.0,24.7765,24.8071,24.7458,24.7995,335300.0
2011-08-31 15:05:00,32.33,32.4,32.33,32.38,332900.0,24.8071,24.8609,24.8071,24.8455,332900.0
2011-08-31 15:10:00,32.37,32.38,32.21,32.23,384100.0,24.8378,24.8455,24.7151,24.7304,384100.0
2011-08-31 15:15:00,32.23,32.23,32.12,32.17,480400.0,24.7304,24.7304,24.646,24.6844,480400.0
2011-08-31 15:20:00,32.17,32.27,32.17,32.25,544600.0,24.6844,24.7611,24.6844,24.7458,544600.0
2011-08-31 15:25:00,32.25,32.29,32.21,32.28,371500.0,24.7458,24.7765,24.7151,24.7688,371500.0
2011-08-31 15:30:00,32.28,32.34,32.27,32.3,273100.0,24.7688,24.8148,24.7611,24.7841,273100.0
2011-08-31 15:35:00,32.3,32.42,32.29,32.37,416100.0,24.7841,24.8762,24.7765,24.8378,416100.0
2011-08-31 15:40:00,32.38,32.48,32.37,32.48,230100.0,24.8455,24.9222,24.8378,24.9222,230100.0
2011-08-31 15:45:00,32.48,32.53,32.44,32.52,837300.0,24.9222,24.9606,24.8915,24.9529,837300.0
2011-08-31 15:50:00,32.52,32.54,32.44,32.45,560600.0,24.9529,24.9683,24.8915,24.8992,560600.0
2011-08-31 15:55:00,32.45,32.47,32.33,32.4,1777800.0,24.8992,24.9146,24.8071,24.8609,1777800.0
2011-09-01 09:30:00,32.43,32.48,32.31,32.31,453500.0,24.8839,24.9222,24.7918,24.7918,453500.0
2011-09-01 09:35:00,32.32,32.41,32.29,32.29,451400.0,24.7995,24.8685,24.7765,24.7765,451400.0
2011-09-01 09:40:00,32.29,32.3,32.23,32.23,442800.0,24.7765,24.7841,24.7304,24.7304,442800.0
2011-09-01 09:45:00,32.23,32.25,32.19,32.2,438300.0,24.7304,24.7458,24.6997,24.7074,438300.0
2011-09-01 09:50:00,32.2,32.22,32.14,32.15,307300.0,24.7074,24.7227,24.6614,24.669,307300.0
2011-09-01 09:55:00,32.15,32.23,32.15,32.22,246000.0,24.669,24.7304,24.669,24.7227,246000.0
2011-09-01 10:00:00,32.22,32.78,32.17,32.69,4803100.0,24.7227,25.1524,24.6844,25.0834,4803100.0
2011-09-01 10:05:00,32.69,32.72,32.63,32.64,878000.0,25.0834,25.1064,25.0373,25.045,878000.0
2011-09-01 10:10:00,32.64,32.66,32.47,32.47,774700.0,25.045,25.0604,24.9146,24.9146,774700.0
2011-09-01 10:15:00,32.47,32.53,32.42,32.52,801800.0,24.9146,24.9606,24.8762,24.9529,801800.0
2011-09-01 10:20:00,32.52,32.56,32.48,32.54,862600.0,24.9529,24.9836,24.9222,24.9683,862600.0
2011-09-01 10:25:00,32.54,32.58,32.49,32.49,442300.0,24.9683,24.999,24.9299,24.9299,442300.0
2011-09-01 10:30:00,32.49,32.49,32.33,32.38,372400.0,24.9299,24.9299,24.8071,24.8455,372400.0
2011-09-01 10:35:00,32.38,32.44,32.31,32.41,581200.0,24.8455,24.8915,24.7918,24.8685,581200.0
2011-09-01 10:40:00,32.4,32.51,32.39,32.48,317300.0,24.8609,24.9453,24.8532,24.9222,317300.0
2011-09-01 10:45:00,32.49,32.49,32.38,32.4,458500.0,24.9299,24.9299,24.8455,24.8609,458500.0
2011-09-01 10:50:00,32.39,32.51,32.39,32.44,316300.0,24.8532,24.9453,24.8532,24.8915,316300.0
2011-09-01 10:55:00,32.44,32.46,32.36,32.36,301300.0,24.8915,24.9069,24.8302,24.8302,301300.0
2011-09-01 11:00:00,32.37,32.4,32.29,32.38,1222400.0,24.8378,24.8609,24.7765,24.8455,1222400.0
2011-09-01 11:05:00,32.39,32.39,32.18,32.19,2473400.0,24.8532,24.8532,24.692,24.6997,2473400.0
2011-09-01 11:10:00,32.19,32.21,32.12,32.16,1478400.0,24.6997,24.7151,24.646,24.6767,1478400.0
2011-09-01 11:15:00,32.16,32.27,32.14,32.26,283500.0,24.6767,24.7611,24.6614,24.7534,283500.0
2011-09-01 11:20:00,32.28,32.32,32.23,32.29,219000.0,24.7688,24.7995,24.7304,24.7765,219000.0
2011-09-01 11:25:00,32.29,32.33,32.22,32.31,237700.0,24.7765,24.8071,24.7227,24.7918,237700.0
2011-09-01 11:30:00,32.31,32.37,32.3,32.37,82400.0,24.7918,24.8378,24.7841,24.8378,82400.0
2011-09-01 11:35:00,32.37,32.37,32.33,32.34,143400.0,24.8378,24.8378,24.8071,24.8148,143400.0
2011-09-01 11:40:00,32.35,32.37,32.26,32.28,113700.0,24.8225,24.8378,24.7534,24.7688,113700.0
2011-09-01 11:45:00,32.29,32.32,32.27,32.32,88500.0,24.7765,24.7995,24.7611,24.7995,88500.0
2011-09-01 11:50:00,32.32,32.35,32.24,32.35,149500.0,24.7995,24.8225,24.7381,24.8225,149500.0
2011-09-01 11:55:00,32.34,32.38,32.33,32.36,108000.0,24.8148,24.8455,24.8071,24.8302,108000.0
2011-09-01 12:00:00,32.36,32.37,32.29,32.3,130900.0,24.8302,24.8378,24.7765,24.7841,130900.0
2011-09-01 12:05:00,32.3,32.33,32.27,32.33,104100.0,24.7841,24.8071,24.7611,24.8071,104100.0
2011-09-01 12:10:00,32.33,32.33,32.28,32.28,70400.0,24.8071,24.8071,24.7688,24.7688,70400.0
2011-09-01 12:15:00,32.28,32.3,32.22,32.29,222300.0,24.7688,24.7841,24.7227,24.7765,222300.0
2011-09-01 12:20:00,32.29,32.36,32.28,32.34,98100.0,24.7765,24.8302,24.7688,24.8148,98100.0
2011-09-01 12:25:00,32.35,32.35,32.29,32.35,225600.0,24.8225,24.8225,24.7765,24.8225,225600.0
2011-09-01 12:30:00,32.35,32.38,32.32,32.32,82000.0,24.8225,24.8455,24.7995,24.7995,82000.0
2011-09-01 12:35:00,32.32,32.35,32.31,32.31,42600.0,24.7995,24.8225,24.7918,24.7918,42600.0
2011-09-01 12:40:00,32.31,32.33,32.27,32.28,84000.0,24.7918,24.8071,24.7611,24.7688,84000.0
2011-09-01 12:45:00,32.28,32.3,32.25,32.25,170100.0,24.7688,24.7841,24.7458,24.7458,170100.0
2011-09-01 12:50:00,32.25,32.3,32.21,32.21,125300.0,24.7458,24.7841,24.7151,24.7151,125300.0
2011-09-01 12:55:00,32.21,32.25,32.17,32.18,154200.0,24.7151,24.7458,24.6844,24.692,154200.0
2011-09-01 13:00:00,32.18,32.19,32.14,32.16,105700.0,24.692,24.6997,24.6614,24.6767,105700.0
2011-09-01 13:05:00,32.16,32.16,32.09,32.11,212900.0,24.6767,24.6767,24.623,24.6383,212900.0
2011-09-01 13:10:00,32.12,32.18,32.11,32.17,196800.0,24.646,24.692,24.6383,24.6844,196800.0
2011-09-01 13:15:00,32.17,32.18,32.14,32.17,41100.0,24.6844,24.692,24.6614,24.6844,41100.0
2011-09-01 13:20:00,32.18,32.21,32.1,32.1,328400.0,24.692,24.7151,24.6307,24.6307,328400.0
2011-09-01 13:25:00,32.1,32.21,32.1,32.18,151400.0,24.6307,24.7151,24.6307,24.692,151400.0
2011-09-01 13:30:00,32.17,32.18,32.11,32.16,262000.0,24.6844,24.692,24.6383,24.6767,262000.0
2011-09-01 13:35:00,32.16,32.16,32.05,32.08,371000.0,24.6767,24.6767,24.5923,24.6153,371000.0
2011-09-01 13:40:00,32.07,32.08,31.96,32.02,653100.0,24.6076,24.6153,24.5232,24.5693,653100.0
2011-09-01 13:45:00,32.02,32.05,31.99,32.05,348900.0,24.5693,24.5923,24.5463,24.5923,348900.0
2011-09-01 13:50:00,32.05,32.05,31.95,31.96,242700.0,24.5923,24.5923,24.5156,24.5232,242700.0
2011-09-01 13:55:00,31.96,32.02,31.95,31.97,362900.0,24.5232,24.5693,24.5156,24.5309,362900.0
2011-09-01 14:00:00,31.98,32.0,31.89,31.9,307300.0,24.5386,24.5539,24.4695,24.4772,307300.0
2011-09-01 14:05:00,31.91,31.92,31.86,31.89,425200.0,24.4849,24.4925,24.4465,24.4695,425200.0
2011-09-01 14:10:00,31.89,31.95,31.89,31.92,273000.0,24.4695,24.5156,24.4695,24.4925,273000.0
2011-09-01 14:15:00,31.92,31.95,31.87,31.9,204600.0,24.4925,24.5156,24.4542,24.4772,204600.0
2011-09-01 14:20:00,31.91,31.92,31.84,31.88,147200.0,24.4849,24.4925,24.4312,24.4619,147200.0
2011-09-01 14:25:00,31.88,31.92,31.88,31.92,232300.0,24.4619,24.4925,24.4619,24.4925,232300.0
2011-09-01 14:30:00,31.92,32.01,31.92,31.98,441700.0,24.4925,24.5616,24.4925,24.5386,441700.0
2011-09-01 14:35:00,31.99,32.02,31.98,32.02,142300.0,24.5463,24.5693,24.5386,24.5693,142300.0
2011-09-01 14:40:00,32.02,32.07,32.02,32.03,195400.0,24.5693,24.6076,24.5693,24.577,195400.0
2011-09-01 14:45:00,32.03,32.05,32.0,32.02,181800.0,24.577,24.5923,24.5539,24.5693,181800.0
2011-09-01 14:50:00,32.02,32.03,31.96,32.0,175400.0,24.5693,24.577,24.5232,24.5539,175400.0
2011-09-01 14:55:00,32.0,32.02,31.96,31.97,110600.0,24.5539,24.5693,24.5232,24.5309,110600.0
2011-09-01 15:00:00,31.98,31.98,31.9,31.91,338700.0,24.5386,24.5386,24.4772,24.4849,338700.0
2011-09-01 15:05:00,31.91,31.94,31.86,31.88,483000.0,24.4849,24.5079,24.4465,24.4619,483000.0
2011-09-01 15:10:00,31.88,31.95,31.87,31.91,509000.0,24.4619,24.5156,24.4542,24.4849,509000.0
2011-09-01 15:15:00,31.92,31.94,31.9,31.93,633100.0,24.4925,24.5079,24.4772,24.5002,633100.0
2011-09-01 15:20:00,31.93,31.99,31.88,31.97,902100.0,24.5002,24.5463,24.4619,24.5309,902100.0
2011-09-01 15:25:00,31.98,32.02,31.94,31.95,806900.0,24.5386,24.5693,24.5079,24.5156,806900.0
2011-09-01 15:30:00,31.96,31.96,31.88,31.88,653100.0,24.5232,24.5232,24.4619,24.4619,653100.0
2011-09-01 15:35:00,31.88,31.93,31.88,31.9,424500.0,24.4619,24.5002,24.4619,24.4772,424500.0
2011-09-01 15:40:00,31.9,31.93,31.85,31.93,512100.0,24.4772,24.5002,24.4388,24.5002,512100.0
2011-09-01 15:45:00,31.93,31.96,31.88,31.95,495000.0,24.5002,24.5232,24.4619,24.5156,495000.0
2011-09-01 15:50:00,31.95,31.96,31.85,31.89,831600.0,24.5156,24.5232,24.4388,24.4695,831600.0
2011-09-01 15:55:00,31.89,31.91,31.85,31.88,729900.0,24.4695,24.4849,24.4388,24.4619,729900.0
2011-09-02 09:30:00,31.11,31.22,31.1,31.1,656700.0,23.871,23.9554,23.8634,23.8634,656700.0
2011-09-02 09:35:00,31.11,31.14,30.92,30.92,775000.0,23.871,23.894,23.7252,23.7252,775000.0
2011-09-02 09:40:00,30.92,30.99,30.85,30.99,1341600.0,23.7252,23.7789,23.6715,23.7789,1341600.0
2011-09-02 09:45:00,30.99,31.09,30.94,31.09,1791500.0,23.7789,23.8557,23.7406,23.8557,1791500.0
2011-09-02 09:50:00,31.09,31.1,31.0,31.02,954000.0,23.8557,23.8634,23.7866,23.802,954000.0
2011-09-02 09:55:00,31.02,31.06,30.97,31.05,535400.0,23.802,23.8327,23.7636,23.825,535400.0
2011-09-02 10:00:00,31.05,31.12,31.04,31.05,617900.0,23.825,23.8787,23.8173,23.825,617900.0
2011-09-02 10:05:00,31.05,31.2,31.02,31.2,600000.0,23.825,23.9401,23.802,23.9401,600000.0
2011-09-02 10:10:00,31.2,31.22,31.13,31.16,634800.0,23.9401,23.9554,23.8864,23.9094,634800.0
2011-09-02 10:15:00,31.16,31.19,31.1,31.19,528700.0,23.9094,23.9324,23.8634,23.9324,528700.0
2011-09-02 10:20:00,31.18,31.18,31.06,31.1,337900.0,23.9247,23.9247,23.8327,23.8634,337900.0
2011-09-02 10:25:00,31.11,31.16,31.1,31.13,274500.0,23.871,23.9094,23.8634,23.8864,274500.0
2011-09-02 10:30:00,31.12,31.13,31.05,31.08,482600.0,23.8787,23.8864,23.825,23.848,482600.0
2011-09-02 10:35:00,31.08,31.11,31.03,31.08,229100.0,23.848,23.871,23.8096,23.848,229100.0
2011-09-02 10:40:00,31.09,31.12,31.02,31.03,372700.0,23.8557,23.8787,23.802,23.8096,372700.0
2011-09-02 10:45:00,31.03,31.07,30.97,31.06,661500.0,23.8096,23.8403,23.7636,23.8327,661500.0
2011-09-02 10:50:00,31.06,31.09,31.0,31.04,485800.0,23.8327,23.8557,23.7866,23.8173,485800.0
2011-09-02 10:55:00,31.03,31.15,31.03,31.14,457600.0,23.8096,23.9017,23.8096,23.894,457600.0
2011-09-02 11:00:00,31.14,31.17,31.11,31.13,281200.0,23.894,23.9171,23.871,23.8864,281200.0
2011-09-02 11:05:00,31.13,31.16,31.11,31.11,62600.0,23.8864,23.9094,23.871,23.871,62600.0
2011-09-02 11:10:00,31.1,31.24,31.1,31.2,195700.0,23.8634,23.9708,23.8634,23.9401,195700.0
2011-09-02 11:15:00,31.2,31.22,31.17,31.2,198300.0,23.9401,23.9554,23.9171,23.9401,198300.0
2011-09-02 11:20:00,31.2,31.25,31.18,31.2,372100.0,23.9401,23.9785,23.9247,23.9401,372100.0
2011-09-02 11:25:00,31.2,31.27,31.2,31.22,187900.0,23.9401,23.9938,23.9401,23.9554,187900.0
2011-09-02 11:30:00,31.22,31.24,31.19,31.21,777800.0,23.9554,23.9708,23.9324,23.9478,777800.0
2011-09-02 11:35:00,31.21,31.3,31.19,31.28,306400.0,23.9478,24.0168,23.9324,24.0015,306400.0
2011-09-02 11:40:00,31.28,31.29,31.24,31.25,62800.0,24.0015,24.0091,23.9708,23.9785,62800.0
2011-09-02 11:45:00,31.25,31.25,31.17,31.17,114200.0,23.9785,23.9785,23.9171,23.9171,114200.0
2011-09-02 11:50:00,31.17,31.2,31.15,31.18,105900.0,23.9171,23.9401,23.9017,23.9247,105900.0
2011-09-02 11:55:00,31.17,31.18,31.13,31.13,95200.0,23.9171,23.9247,23.8864,23.8864,95200.0
2011-09-02 12:00:00,31.14,31.2,31.14,31.18,160200.0,23.894,23.9401,23.894,23.9247,160200.0
2011-09-02 12:05:00,31.19,31.25,31.17,31.18,73300.0,23.9324,23.9785,23.9171,23.9247,73300.0
2011-09-02 12:10:00,31.18,31.19,31.15,31.18,92700.0,23.9247,23.9324,23.9017,23.9247,92700.0
2011-09-02 12:15:00,31.18,31.19,31.13,31.16,74700.0,23.9247,23.9324,23.8864,23.9094,74700.0
2011-09-02 12:20:00,31.16,31.17,31.12,31.12,281100.0,23.9094,23.9171,23.8787,23.8787,281100.0
2011-09-02 12:25:00,31.12,31.13,31.1,31.11,78700.0,23.8787,23.8864,23.8634,23.871,78700.0
2011-09-02 12:30:00,31.11,31.13,31.09,31.11,37000.0,23.871,23.8864,23.8557,23.871,37000.0
2011-09-02 12:35:00,31.11,31.12,31.09,31.12,49900.0,23.871,23.8787,23.8557,23.8787,49900.0
2011-09-02 12:40:00,31.12,31.13,31.1,31.13,54900.0,23.8787,23.8864,23.8634,23.8864,54900.0
2011-09-02 12:45:00,31.12,31.13,31.08,31.11,409300.0,23.8787,23.8864,23.848,23.871,409300.0
2011-09-02 12:50:00,31.12,31.13,31.08,31.09,348200.0,23.8787,23.8864,23.848,23.8557,348200.0
2011-09-02 12:55:00,31.1,31.13,31.1,31.11,243300.0,23.8634,23.8864,23.8634,23.871,243300.0
2011-09-02 13:00:00,31.11,31.13,31.05,31.05,296100.0,23.871,23.8864,23.825,23.825,296100.0
2011-09-02 13:05:00,31.05,31.05,31.0,31.0,415000.0,23.825,23.825,23.7866,23.7866,415000.0
2011-09-02 13:10:00,31.0,31.03,30.99,31.0,76100.0,23.7866,23.8096,23.7789,23.7866,76100.0
2011-09-02 13:15:00,31.0,31.0,30.95,30.95,307300.0,23.7866,23.7866,23.7483,23.7483,307300.0
2011-09-02 13:20:00,30.95,30.99,30.95,30.98,170600.0,23.7483,23.7789,23.7483,23.7713,170600.0
2011-09-02 13:25:00,30.98,31.0,30.97,30.98,50400.0,23.7713,23.7866,23.7636,23.7713,50400.0
2011-09-02 13:30:00,30.98,31.04,30.98,31.01,124100.0,23.7713,23.8173,23.7713,23.7943,124100.0
2011-09-02 13:35:00,31.0,31.01,30.96,30.97,131900.0,23.7866,23.7943,23.7559,23.7636,131900.0
2011-09-02 13:40:00,30.97,30.98,30.94,30.94,187000.0,23.7636,23.7713,23.7406,23.7406,187000.0
2011-09-02 13:45:00,30.94,30.99,30.94,30.99,136600.0,23.7406,23.7789,23.7406,23.7789,136600.0
2011-09-02 13:50:00,31.0,31.04,30.97,30.97,275000.0,23.7866,23.8173,23.7636,23.7636,275000.0
2011-09-02 13:55:00,30.97,31.03,30.96,31.01,92000.0,23.7636,23.8096,23.7559,23.7943,92000.0
2011-09-02 14:00:00,31.01,31.03,30.99,30.99,185000.0,23.7943,23.8096,23.7789,23.7789,185000.0
2011-09-02 14:05:00,30.99,31.0,30.96,30.96,122800.0,23.7789,23.7866,23.7559,23.7559,122800.0
2011-09-02 14:10:00,30.96,30.99,30.84,30.88,687500.0,23.7559,23.7789,23.6639,23.6945,687500.0
2011-09-02 14:15:00,30.87,30.88,30.84,30.87,179900.0,23.6869,23.6945,23.6639,23.6869,179900.0
2011-09-02 14:20:00,30.86,30.91,30.84,30.87,256600.0,23.6792,23.7176,23.6639,23.6869,256600.0
2011-09-02 14:25:00,30.87,30.9,30.84,30.86,451800.0,23.6869,23.7099,23.6639,23.6792,451800.0
2011-09-02 14:30:00,30.86,30.86,30.73,30.78,449100.0,23.6792,23.6792,23.5794,23.6178,449100.0
2011-09-02 14:35:00,30.78,30.83,30.78,30.81,211700.0,23.6178,23.6562,23.6178,23.6408,211700.0
2011-09-02 14:40:00,30.81,30.87,30.8,30.83,286200.0,23.6408,23.6869,23.6332,23.6562,286200.0
2011-09-02 14:45:00,30.83,30.85,30.77,30.77,86100.0,23.6562,23.6715,23.6101,23.6101,86100.0
2011-09-02 14:50:00,30.77,30.85,30.77,30.84,257700.0,23.6101,23.6715,23.6101,23.6639,257700.0
2011-09-02 14:55:00,30.83,30.84,30.79,30.81,289100.0,23.6562,23.6639,23.6255,23.6408,289100.0
2011-09-02 15:00:00,30.81,30.83,30.74,30.75,526000.0,23.6408,23.6562,23.5871,23.5948,526000.0
2011-09-02 15:05:00,30.75,30.79,30.74,30.78,432500.0,23.5948,23.6255,23.5871,23.6178,432500.0
2011-09-02 15:10:00,30.78,30.81,30.74,30.8,302100.0,23.6178,23.6408,23.5871,23.6332,302100.0
2011-09-02 15:15:00,30.8,30.8,30.75,30.79,398300.0,23.6332,23.6332,23.5948,23.6255,398300.0
2011-09-02 15:20:00,30.78,30.85,30.78,30.83,430000.0,23.6178,23.6715,23.6178,23.6562,430000.0
2011-09-02 15:25:00,30.83,30.86,30.81,30.83,260200.0,23.6562,23.6792,23.6408,23.6562,260200.0
2011-09-02 15:30:00,30.83,30.9,30.81,30.89,577700.0,23.6562,23.7099,23.6408,23.7022,577700.0
2011-09-02 15:35:00,30.9,30.94,30.85,30.94,600700.0,23.7099,23.7406,23.6715,23.7406,600700.0
2011-09-02 15:40:00,30.94,31.0,30.93,30.96,545800.0,23.7406,23.7866,23.7329,23.7559,545800.0
2011-09-02 15:45:00,30.96,30.99,30.9,30.92,609200.0,23.7559,23.7789,23.7099,23.7252,609200.0
2011-09-02 15:50:00,30.92,30.97,30.88,30.96,725100.0,23.7252,23.7636,23.6945,23.7559,725100.0
2011-09-02 15:55:00,30.96,30.98,30.87,30.89,1127700.0,23.7559,23.7713,23.6869,23.7022,1127700.0
2011-09-06 09:30:00,29.99,30.0,29.82,29.92,473400.0,23.0116,23.0193,22.8812,22.9579,473400.0
2011-09-06 09:35:00,29.92,29.98,29.88,29.93,950300.0,22.9579,23.004,22.9272,22.9656,950300.0
2011-09-06 09:40:00,29.94,29.94,29.83,29.9,192000.0,22.9733,22.9733,22.8889,22.9426,192000.0
2011-09-06 09:45:00,29.9,29.96,29.87,29.92,407000.0,22.9426,22.9886,22.9196,22.9579,407000.0
2011-09-06 09:50:00,29.92,30.03,29.88,30.0,288900.0,22.9579,23.0423,22.9272,23.0193,288900.0
2011-09-06 09:55:00,30.0,30.07,29.98,30.01,440900.0,23.0193,23.073,23.004,23.027,440900.0
2011-09-06 10:00:00,30.02,30.16,29.99,30.11,1298000.0,23.0347,23.1421,23.0116,23.1037,1298000.0
2011-09-06 10:05:00,30.11,30.11,30.0,30.07,593000.0,23.1037,23.1037,23.0193,23.073,593000.0
2011-09-06 10:10:00,30.08,30.09,29.92,29.94,401400.0,23.0807,23.0884,22.9579,22.9733,401400.0
2011-09-06 10:15:00,29.94,29.96,29.9,29.92,638600.0,22.9733,22.9886,22.9426,22.9579,638600.0
2011-09-06 10:20:00,29.92,29.93,29.88,29.9,422200.0,22.9579,22.9656,22.9272,22.9426,422200.0
2011-09-06 10:25:00,29.91,29.94,29.82,29.85,255600.0,22.9503,22.9733,22.8812,22.9042,255600.0
2011-09-06 10:30:00,29.84,29.87,29.79,29.83,170700.0,22.8965,22.9196,22.8582,22.8889,170700.0
2011-09-06 10:35:00,29.84,29.88,29.75,29.79,820200.0,22.8965,22.9272,22.8275,22.8582,820200.0
2011-09-06 10:40:00,29.79,29.88,29.78,29.83,136800.0,22.8582,22.9272,22.8505,22.8889,136800.0
2011-09-06 10:45:00,29.83,29.83,29.77,29.83,311400.0,22.8889,22.8889,22.8428,22.8889,311400.0
2011-09-06 10:50:00,29.83,29.96,29.81,29.95,323200.0,22.8889,22.9886,22.8735,22.9809,323200.0
2011-09-06 10:55:00,29.96,30.0,29.91,29.99,447500.0,22.9886,23.0193,22.9503,23.0116,447500.0
2011-09-06 11:00:00,29.99,30.02,29.95,29.96,376000.0,23.0116,23.0347,22.9809,22.9886,376000.0
2011-09-06 11:05:00,29.96,30.01,29.94,29.99,324200.0,22.9886,23.027,22.9733,23.0116,324200.0
2011-09-06 11:10:00,30.0,30.08,29.95,30.06,315600.0,23.0193,23.0807,22.9809,23.0654,315600.0
2011-09-06 11:15:00,30.06,30.21,30.06,30.14,550200.0,23.0654,23.1804,23.0654,23.1267,550200.0
2011-09-06 11:20:00,30.14,30.16,30.11,30.16,338300.0,23.1267,23.1421,23.1037,23.1421,338300.0
2011-09-06 11:25:00,30.15,30.2,30.14,30.19,232400.0,23.1344,23.1728,23.1267,23.1651,232400.0
2011-09-06 11:30:00,30.19,30.25,30.18,30.21,360700.0,23.1651,23.2111,23.1574,23.1804,360700.0
2011-09-06 11:35:00,30.21,30.25,30.16,30.17,260800.0,23.1804,23.2111,23.1421,23.1498,260800.0
2011-09-06 11:40:00,30.16,30.17,30.11,30.14,93100.0,23.1421,23.1498,23.1037,23.1267,93100.0
2011-09-06 11:45:00,30.16,30.16,30.08,30.08,209300.0,23.1421,23.1421,23.0807,23.0807,209300.0
2011-09-06 11:50:00,30.08,30.15,30.08,30.11,111800.0,23.0807,23.1344,23.0807,23.1037,111800.0
2011-09-06 11:55:00,30.13,30.23,30.12,30.18,125400.0,23.1191,23.1958,23.1114,23.1574,125400.0
2011-09-06 12:00:00,30.18,30.21,30.15,30.17,190400.0,23.1574,23.1804,23.1344,23.1498,190400.0
2011-09-06 12:05:00,30.19,30.25,30.16,30.16,644100.0,23.1651,23.2111,23.1421,23.1421,644100.0
2011-09-06 12:10:00,30.16,30.2,30.14,30.2,149600.0,23.1421,23.1728,23.1267,23.1728,149600.0
2011-09-06 12:15:00,30.19,30.26,30.19,30.24,406500.0,23.1651,23.2188,23.1651,23.2035,406500.0
2011-09-06 12:20:00,30.25,30.3,30.25,30.27,121500.0,23.2111,23.2495,23.2111,23.2265,121500.0
2011-09-06 12:25:00,30.27,30.27,30.22,30.24,105200.0,23.2265,23.2265,23.1881,23.2035,105200.0
2011-09-06 12:30:00,30.23,30.24,30.19,30.19,116900.0,23.1958,23.2035,23.1651,23.1651,116900.0
2011-09-06 12:35:00,30.19,30.22,30.17,30.2,61400.0,23.1651,23.1881,23.1498,23.1728,61400.0
2011-09-06 12:40:00,30.19,30.2,30.17,30.2,28900.0,23.1651,23.1728,23.1498,23.1728,28900.0
2011-09-06 12:45:00,30.2,30.23,30.19,30.22,126100.0,23.1728,23.1958,23.1651,23.1881,126100.0
2011-09-06 12:50:00,30.22,30.24,30.17,30.17,45500.0,23.1881,23.2035,23.1498,23.1498,45500.0
2011-09-06 12:55:00,30.19,30.22,30.17,30.21,26300.0,23.1651,23.1881,23.1498,23.1804,26300.0
2011-09-06 13:00:00,30.22,30.24,30.2,30.21,293900.0,23.1881,23.2035,23.1728,23.1804,293900.0
2011-09-06 13:05:00,30.21,30.28,30.21,30.27,384100.0,23.1804,23.2342,23.1804,23.2265,384100.0
2011-09-06 13:10:00,30.26,30.35,30.26,30.31,96200.0,23.2188,23.2879,23.2188,23.2572,96200.0
2011-09-06 13:15:00,30.3,30.3,30.26,30.29,165000.0,23.2495,23.2495,23.2188,23.2418,165000.0
2011-09-06 13:20:00,30.3,30.35,30.3,30.32,155100.0,23.2495,23.2879,23.2495,23.2649,155100.0
2011-09-06 13:25:00,30.33,30.33,30.28,30.28,260500.0,23.2725,23.2725,23.2342,23.2342,260500.0
2011-09-06 13:30:00,30.27,30.27,30.21,30.22,32000.0,23.2265,23.2265,23.1804,23.1881,32000.0
2011-09-06 13:35:00,30.22,30.29,30.2,30.29,72400.0,23.1881,23.2418,23.1728,23.2418,72400.0
2011-09-06 13:40:00,30.29,30.34,30.27,30.34,111800.0,23.2418,23.2802,23.2265,23.2802,111800.0
2011-09-06 13:45:00,30.34,30.41,30.33,30.41,245500.0,23.2802,23.3339,23.2725,23.3339,245500.0
2011-09-06 13:50:00,30.41,30.42,30.38,30.41,91200.0,23.3339,23.3416,23.3109,23.3339,91200.0
2011-09-06 13:55:00,30.41,30.41,30.36,30.36,115400.0,23.3339,23.3339,23.2955,23.2955,115400.0
2011-09-06 14:00:00,30.35,30.38,30.34,30.35,59200.0,23.2879,23.3109,23.2802,23.2879,59200.0
2011-09-06 14:05:00,30.35,30.42,30.34,30.41,91300.0,23.2879,23.3416,23.2802,23.3339,91300.0
2011-09-06 14:10:00,30.4,30.48,30.39,30.46,132200.0,23.3262,23.3876,23.3186,23.3723,132200.0
2011-09-06 14:15:00,30.46,30.55,30.46,30.53,349300.0,23.3723,23.4413,23.3723,23.426,349300.0
2011-09-06 14:20:00,30.54,30.55,30.47,30.5,468600.0,23.4337,23.4413,23.3799,23.403,468600.0
2011-09-06 14:25:00,30.51,30.56,30.49,30.49,241800.0,23.4106,23.449,23.3953,23.3953,241800.0
2011-09-06 14:30:00,30.49,30.5,30.44,30.45,344000.0,23.3953,23.403,23.3569,23.3646,344000.0
2011-09-06 14:35:00,30.46,30.48,30.43,30.44,368100.0,23.3723,23.3876,23.3493,23.3569,368100.0
2011-09-06 14:40:00,30.44,30.44,30.39,30.42,370200.0,23.3569,23.3569,23.3186,23.3416,370200.0
2011-09-06 14:45:00,30.43,30.43,30.35,30.35,62400.0,23.3493,23.3493,23.2879,23.2879,62400.0
2011-09-06 14:50:00,30.35,30.37,30.32,30.33,77900.0,23.2879,23.3032,23.2649,23.2725,77900.0
2011-09-06 14:55:00,30.32,30.35,30.3,30.31,126200.0,23.2649,23.2879,23.2495,23.2572,126200.0
2011-09-06 15:00:00,30.31,30.32,30.24,30.25,76300.0,23.2572,23.2649,23.2035,23.2111,76300.0
2011-09-06 15:05:00,30.25,30.26,30.2,30.22,324300.0,23.2111,23.2188,23.1728,23.1881,324300.0
2011-09-06 15:10:00,30.22,30.24,30.19,30.2,151400.0,23.1881,23.2035,23.1651,23.1728,151400.0
2011-09-06 15:15:00,30.19,30.22,30.17,30.2,177900.0,23.1651,23.1881,23.1498,23.1728,177900.0
2011-09-06 15:20:00,30.2,30.29,30.18,30.28,375700.0,23.1728,23.2418,23.1574,23.2342,375700.0
2011-09-06 15:25:00,30.27,30.31,30.22,30.23,439600.0,23.2265,23.2572,23.1881,23.1958,439600.0
2011-09-06 15:30:00,30.23,30.25,30.19,30.2,627100.0,23.1958,23.2111,23.1651,23.1728,627100.0
2011-09-06 15:35:00,30.19,30.34,30.19,30.33,552200.0,23.1651,23.2802,23.1651,23.2725,552200.0
2011-09-06 15:40:00,30.34,30.4,30.32,30.39,367100.0,23.2802,23.3262,23.2649,23.3186,367100.0
2011-09-06 15:45:00,30.4,30.49,30.35,30.45,656800.0,23.3262,23.3953,23.2879,23.3646,656800.0
2011-09-06 15:50:00,30.45,30.57,30.42,30.55,883400.0,23.3646,23.4567,23.3416,23.4413,883400.0
2011-09-06 15:55:00,30.54,30.6,30.52,30.55,1776900.0,23.4337,23.4797,23.4183,23.4413,1776900.0
2011-09-07 09:30:00,31.08,31.09,30.96,30.97,670300.0,23.848,23.8557,23.7559,23.7636,670300.0
2011-09-07 09:35:00,30.97,31.01,30.95,30.99,428600.0,23.7636,23.7943,23.7483,23.7789,428600.0
2011-09-07 09:40:00,31.0,31.07,30.96,31.07,261400.0,23.7866,23.8403,23.7559,23.8403,261400.0
2011-09-07 09:45:00,31.06,31.1,31.01,31.06,688700.0,23.8327,23.8634,23.7943,23.8327,688700.0
2011-09-07 09:50:00,31.07,31.11,31.04,31.08,538300.0,23.8403,23.871,23.8173,23.848,538300.0
2011-09-07 09:55:00,31.09,31.15,31.03,31.14,796700.0,23.8557,23.9017,23.8096,23.894,796700.0
2011-09-07 10:00:00,31.14,31.17,31.11,31.17,1018200.0,23.894,23.9171,23.871,23.9171,1018200.0
2011-09-07 10:05:00,31.17,31.22,31.12,31.2,431600.0,23.9171,23.9554,23.8787,23.9401,431600.0
2011-09-07 10:10:00,31.21,31.25,31.17,31.21,591000.0,23.9478,23.9785,23.9171,23.9478,591000.0
2011-09-07 10:15:00,31.21,31.21,31.14,31.16,284900.0,23.9478,23.9478,23.894,23.9094,284900.0
2011-09-07 10:20:00,31.17,31.2,31.14,31.2,628100.0,23.9171,23.9401,23.894,23.9401,628100.0
2011-09-07 10:25:00,31.19,31.19,31.06,31.06,108400.0,23.9324,23.9324,23.8327,23.8327,108400.0
2011-09-07 10:30:00,31.06,31.12,31.04,31.05,132900.0,23.8327,23.8787,23.8173,23.825,132900.0
2011-09-07 10:35:00,31.04,31.11,31.04,31.07,587500.0,23.8173,23.871,23.8173,23.8403,587500.0
2011-09-07 10:40:00,31.07,31.15,31.07,31.11,111200.0,23.8403,23.9017,23.8403,23.871,111200.0
2011-09-07 10:45:00,31.12,31.13,31.05,31.05,246000.0,23.8787,23.8864,23.825,23.825,246000.0
2011-09-07 10:50:00,31.06,31.09,31.05,31.07,195500.0,23.8327,23.8557,23.825,23.8403,195500.0
2011-09-07 10:55:00,31.07,31.07,31.02,31.03,1778500.0,23.8403,23.8403,23.802,23.8096,1778500.0
2011-09-07 11:00:00,31.03,31.06,31.01,31.06,552900.0,23.8096,23.8327,23.7943,23.8327,552900.0
2011-09-07 11:05:00,31.07,31.15,31.07,31.12,560300.0,23.8403,23.9017,23.8403,23.8787,560300.0
2011-09-07 11:10:00,31.12,31.2,31.12,31.18,409300.0,23.8787,23.9401,23.8787,23.9247,409300.0
2011-09-07 11:15:00,31.18,31.2,31.14,31.17,328000.0,23.9247,23.9401,23.894,23.9171,328000.0
2011-09-07 11:20:00,31.17,31.23,31.15,31.21,198200.0,23.9171,23.9631,23.9017,23.9478,198200.0
2011-09-07 11:25:00,31.21,31.25,31.21,31.22,125600.0,23.9478,23.9785,23.9478,23.9554,125600.0
2011-09-07 11:30:00,31.23,31.24,31.18,31.19,142200.0,23.9631,23.9708,23.9247,23.9324,142200.0
2011-09-07 11:35:00,31.2,31.21,31.19,31.19,139500.0,23.9401,23.9478,23.9324,23.9324,139500.0
2011-09-07 11:40:00,31.2,31.21,31.19,31.21,50500.0,23.9401,23.9478,23.9324,23.9478,50500.0
2011-09-07 11:45:00,31.21,31.24,31.21,31.23,106000.0,23.9478,23.9708,23.9478,23.9631,106000.0
2011-09-07 11:50:00,31.23,31.24,31.2,31.2,424000.0,23.9631,23.9708,23.9401,23.9401,424000.0
2011-09-07 11:55:00,31.2,31.21,31.19,31.19,32600.0,23.9401,23.9478,23.9324,23.9324,32600.0
2011-09-07 12:00:00,31.2,31.2,31.16,31.16,70400.0,23.9401,23.9401,23.9094,23.9094,70400.0
2011-09-07 12:05:00,31.16,31.18,31.15,31.17,37700.0,23.9094,23.9247,23.9017,23.9171,37700.0
2011-09-07 12:10:00,31.17,31.21,31.16,31.21,71200.0,23.9171,23.9478,23.9094,23.9478,71200.0
2011-09-07 12:15:00,31.21,31.22,31.2,31.22,78500.0,23.9478,23.9554,23.9401,23.9554,78500.0
2011-09-07 12:20:00,31.22,31.22,31.16,31.17,677100.0,23.9554,23.9554,23.9094,23.9171,677100.0
2011-09-07 12:25:00,31.17,31.2,31.16,31.19,536400.0,23.9171,23.9401,23.9094,23.9324,536400.0
2011-09-07 12:30:00,31.19,31.26,31.19,31.24,379400.0,23.9324,23.9861,23.9324,23.9708,379400.0
2011-09-07 12:35:00,31.25,31.28,31.23,31.27,330500.0,23.9785,24.0015,23.9631,23.9938,330500.0
2011-09-07 12:40:00,31.27,31.28,31.25,31.26,52900.0,23.9938,24.0015,23.9785,23.9861,52900.0
2011-09-07 12:45:00,31.25,31.26,31.22,31.22,201300.0,23.9785,23.9861,23.9554,23.9554,201300.0
2011-09-07 12:50:00,31.22,31.24,31.22,31.24,110700.0,23.9554,23.9708,23.9554,23.9708,110700.0
2011-09-07 12:55:00,31.24,31.25,31.22,31.23,94600.0,23.9708,23.9785,23.9554,23.9631,94600.0
2011-09-07 13:00:00,31.23,31.27,31.22,31.27,42800.0,23.9631,23.9938,23.9554,23.9938,42800.0
2011-09-07 13:05:00,31.27,31.3,31.26,31.28,266800.0,23.9938,24.0168,23.9861,24.0015,266800.0
2011-09-07 13:10:00,31.28,31.32,31.28,31.32,107500.0,24.0015,24.0322,24.0015,24.0322,107500.0
2011-09-07 13:15:00,31.31,31.34,31.31,31.32,429200.0,24.0245,24.0475,24.0245,24.0322,429200.0
2011-09-07 13:20:00,31.33,31.34,31.3,31.33,119300.0,24.0398,24.0475,24.0168,24.0398,119300.0
2011-09-07 13:25:00,31.33,31.33,31.31,31.33,78700.0,24.0398,24.0398,24.0245,24.0398,78700.0
2011-09-07 13:30:00,31.33,31.34,31.3,31.3,175800.0,24.0398,24.0475,24.0168,24.0168,175800.0
2011-09-07 13:35:00,31.3,31.32,31.29,31.3,67800.0,24.0168,24.0322,24.0091,24.0168,67800.0
2011-09-07 13:40:00,31.31,31.31,31.25,31.28,122500.0,24.0245,24.0245,23.9785,24.0015,122500.0
2011-09-07 13:45:00,31.28,31.29,31.26,31.28,87200.0,24.0015,24.0091,23.9861,24.0015,87200.0
2011-09-07 13:50:00,31.29,31.32,31.27,31.32,373500.0,24.0091,24.0322,23.9938,24.0322,373500.0
2011-09-07 13:55:00,31.32,31.36,31.32,31.35,312200.0,24.0322,24.0629,24.0322,24.0552,312200.0
2011-09-07 14:00:00,31.35,31.39,31.32,31.38,355900.0,24.0552,24.0859,24.0322,24.0782,355900.0
2011-09-07 14:05:00,31.38,31.44,31.38,31.4,1167100.0,24.0782,24.1242,24.0782,24.0935,1167100.0
2011-09-07 14:10:00,31.4,31.42,31.37,31.41,102800.0,24.0935,24.1089,24.0705,24.1012,102800.0
2011-09-07 14:15:00,31.41,31.44,31.37,31.4,168600.0,24.1012,24.1242,24.0705,24.0935,168600.0
2011-09-07 14:20:00,31.4,31.4,31.37,31.38,138900.0,24.0935,24.0935,24.0705,24.0782,138900.0
2011-09-07 14:25:00,31.38,31.44,31.38,31.42,215100.0,24.0782,24.1242,24.0782,24.1089,215100.0
2011-09-07 14:30:00,31.43,31.44,31.42,31.43,172600.0,24.1166,24.1242,24.1089,24.1166,172600.0
2011-09-07 14:35:00,31.43,31.45,31.42,31.42,118700.0,24.1166,24.1319,24.1089,24.1089,118700.0
2011-09-07 14:40:00,31.42,31.48,31.42,31.47,154200.0,24.1089,24.1549,24.1089,24.1473,154200.0
2011-09-07 14:45:00,31.47,31.5,31.47,31.49,242900.0,24.1473,24.1703,24.1473,24.1626,242900.0
2011-09-07 14:50:00,31.49,31.49,31.47,31.47,128100.0,24.1626,24.1626,24.1473,24.1473,128100.0
2011-09-07 14:55:00,31.47,31.51,31.46,31.5,41500.0,24.1473,24.178,24.1396,24.1703,41500.0
2011-09-07 15:00:00,31.49,31.5,31.47,31.47,114800.0,24.1626,24.1703,24.1473,24.1473,114800.0
2011-09-07 15:05:00,31.46,31.47,31.44,31.47,369800.0,24.1396,24.1473,24.1242,24.1473,369800.0
2011-09-07 15:10:00,31.47,31.47,31.41,31.45,144700.0,24.1473,24.1473,24.1012,24.1319,144700.0
2011-09-07 15:15:00,31.45,31.46,31.42,31.42,116600.0,24.1319,24.1396,24.1089,24.1089,116600.0
2011-09-07 15:20:00,31.42,31.44,31.39,31.4,656000.0,24.1089,24.1242,24.0859,24.0935,656000.0
2011-09-07 15:25:00,31.4,31.44,31.38,31.44,254700.0,24.0935,24.1242,24.0782,24.1242,254700.0
2011-09-07 15:30:00,31.44,31.45,31.4,31.4,194400.0,24.1242,24.1319,24.0935,24.0935,194400.0
2011-09-07 15:35:00,31.39,31.4,31.35,31.38,476700.0,24.0859,24.0935,24.0552,24.0782,476700.0
2011-09-07 15:40:00,31.38,31.43,31.38,31.39,434500.0,24.0782,24.1166,24.0782,24.0859,434500.0
2011-09-07 15:45:00,31.39,31.44,31.37,31.38,557700.0,24.0859,24.1242,24.0705,24.0782,557700.0
2011-09-07 15:50:00,31.38,31.42,31.36,31.42,662000.0,24.0782,24.1089,24.0629,24.1089,662000.0
2011-09-07 15:55:00,31.42,31.49,31.41,31.47,741600.0,24.1089,24.1626,24.1012,24.1473,741600.0
2011-09-08 09:30:00,31.12,31.22,31.12,31.18,299000.0,23.8787,23.9554,23.8787,23.9247,299000.0
2011-09-08 09:35:00,31.19,31.32,31.19,31.26,300300.0,23.9324,24.0322,23.9324,23.9861,300300.0
2011-09-08 09:40:00,31.26,31.36,31.24,31.31,350500.0,23.9861,24.0629,23.9708,24.0245,350500.0
2011-09-08 09:45:00,31.32,31.32,31.25,31.25,179700.0,24.0322,24.0322,23.9785,23.9785,179700.0
2011-09-08 09:50:00,31.25,31.26,31.16,31.2,322500.0,23.9785,23.9861,23.9094,23.9401,322500.0
2011-09-08 09:55:00,31.19,31.19,31.11,31.19,236300.0,23.9324,23.9324,23.871,23.9324,236300.0
2011-09-08 10:00:00,31.18,31.18,31.1,31.17,180700.0,23.9247,23.9247,23.8634,23.9171,180700.0
2011-09-08 10:05:00,31.17,31.22,31.12,31.22,157500.0,23.9171,23.9554,23.8787,23.9554,157500.0
2011-09-08 10:10:00,31.22,31.26,31.19,31.25,138900.0,23.9554,23.9861,23.9324,23.9785,138900.0
2011-09-08 10:15:00,31.24,31.29,31.19,31.29,214900.0,23.9708,24.0091,23.9324,24.0091,214900.0
2011-09-08 10:20:00,31.29,31.32,31.26,31.26,150300.0,24.0091,24.0322,23.9861,23.9861,150300.0
2011-09-08 10:25:00,31.25,31.33,31.25,31.26,198000.0,23.9785,24.0398,23.9785,23.9861,198000.0
2011-09-08 10:30:00,31.26,31.39,31.26,31.38,463800.0,23.9861,24.0859,23.9861,24.0782,463800.0
2011-09-08 10:35:00,31.38,31.41,31.35,31.36,210400.0,24.0782,24.1012,24.0552,24.0629,210400.0
2011-09-08 10:40:00,31.36,31.43,31.36,31.41,199200.0,24.0629,24.1166,24.0629,24.1012,199200.0
2011-09-08 10:45:00,31.42,31.42,31.32,31.33,427000.0,24.1089,24.1089,24.0322,24.0398,427000.0
2011-09-08 10:50:00,31.33,31.39,31.32,31.38,119300.0,24.0398,24.0859,24.0322,24.0782,119300.0
2011-09-08 10:55:00,31.38,31.49,31.37,31.47,198700.0,24.0782,24.1626,24.0705,24.1473,198700.0
2011-09-08 11:00:00,31.47,31.52,31.46,31.51,232100.0,24.1473,24.1856,24.1396,24.178,232100.0
2011-09-08 11:05:00,31.51,31.56,31.5,31.54,210000.0,24.178,24.2163,24.1703,24.201,210000.0
2011-09-08 11:10:00,31.54,31.54,31.46,31.47,198300.0,24.201,24.201,24.1396,24.1473,198300.0
2011-09-08 11:15:00,31.47,31.47,31.42,31.44,178700.0,24.1473,24.1473,24.1089,24.1242,178700.0
2011-09-08 11:20:00,31.43,31.46,31.41,31.42,75800.0,24.1166,24.1396,24.1012,24.1089,75800.0
2011-09-08 11:25:00,31.41,31.44,31.39,31.39,345400.0,24.1012,24.1242,24.0859,24.0859,345400.0
2011-09-08 11:30:00,31.39,31.43,31.36,31.39,362300.0,24.0859,24.1166,24.0629,24.0859,362300.0
2011-09-08 11:35:00,31.39,31.43,31.38,31.43,1414700.0,24.0859,24.1166,24.0782,24.1166,1414700.0
2011-09-08 11:40:00,31.43,31.43,31.38,31.38,436000.0,24.1166,24.1166,24.0782,24.0782,436000.0
2011-09-08 11:45:00,31.38,31.4,31.31,31.31,564100.0,24.0782,24.0935,24.0245,24.0245,564100.0
2011-09-08 11:50:00,31.31,31.37,31.27,31.27,289000.0,24.0245,24.0705,23.9938,23.9938,289000.0
2011-09-08 11:55:00,31.27,31.27,31.21,31.23,446000.0,23.9938,23.9938,23.9478,23.9631,446000.0
2011-09-08 12:00:00,31.23,31.23,31.14,31.15,419100.0,23.9631,23.9631,23.894,23.9017,419100.0
2011-09-08 12:05:00,31.16,31.18,31.13,31.17,71900.0,23.9094,23.9247,23.8864,23.9171,71900.0
2011-09-08 12:10:00,31.18,31.24,31.18,31.22,79200.0,23.9247,23.9708,23.9247,23.9554,79200.0
2011-09-08 12:15:00,31.21,31.25,31.21,31.24,35000.0,23.9478,23.9785,23.9478,23.9708,35000.0
2011-09-08 12:20:00,31.24,31.27,31.23,31.25,113400.0,23.9708,23.9938,23.9631,23.9785,113400.0
2011-09-08 12:25:00,31.24,31.25,31.19,31.19,133200.0,23.9708,23.9785,23.9324,23.9324,133200.0
2011-09-08 12:30:00,31.19,31.19,31.12,31.13,532900.0,23.9324,23.9324,23.8787,23.8864,532900.0
2011-09-08 12:35:00,31.13,31.19,31.13,31.16,229800.0,23.8864,23.9324,23.8864,23.9094,229800.0
2011-09-08 12:40:00,31.17,31.23,31.15,31.19,168700.0,23.9171,23.9631,23.9017,23.9324,168700.0
2011-09-08 12:45:00,31.18,31.2,31.13,31.18,249900.0,23.9247,23.9401,23.8864,23.9247,249900.0
2011-09-08 12:50:00,31.18,31.29,31.18,31.28,137600.0,23.9247,24.0091,23.9247,24.0015,137600.0
2011-09-08 12:55:00,31.28,31.3,31.24,31.29,125100.0,24.0015,24.0168,23.9708,24.0091,125100.0
2011-09-08 13:00:00,31.29,31.3,31.24,31.27,227500.0,24.0091,24.0168,23.9708,23.9938,227500.0
2011-09-08 13:05:00,31.26,31.31,31.24,31.3,134100.0,23.9861,24.0245,23.9708,24.0168,134100.0
2011-09-08 13:10:00,31.3,31.3,31.2,31.2,102700.0,24.0168,24.0168,23.9401,23.9401,102700.0
2011-09-08 13:15:00,31.2,31.26,31.2,31.25,23400.0,23.9401,23.9861,23.9401,23.9785,23400.0
2011-09-08 13:20:00,31.26,31.26,31.2,31.24,78800.0,23.9861,23.9861,23.9401,23.9708,78800.0
2011-09-08 13:25:00,31.25,31.26,31.21,31.23,69200.0,23.9785,23.9861,23.9478,23.9631,69200.0
2011-09-08 13:30:00,31.23,31.3,31.07,31.11,404500.0,23.9631,24.0168,23.8403,23.871,404500.0
2011-09-08 13:35:00,31.11,31.2,31.11,31.15,89500.0,23.871,23.9401,23.871,23.9017,89500.0
2011-09-08 13:40:00,31.14,31.15,30.96,30.98,304400.0,23.894,23.9017,23.7559,23.7713,304400.0
2011-09-08 13:45:00,30.97,31.05,30.97,31.01,160900.0,23.7636,23.825,23.7636,23.7943,160900.0
2011-09-08 13:50:00,31.02,31.04,30.94,31.01,532800.0,23.802,23.8173,23.7406,23.7943,532800.0
2011-09-08 13:55:00,31.02,31.05,30.99,31.01,493500.0,23.802,23.825,23.7789,23.7943,493500.0
2011-09-08 14:00:00,31.01,31.08,30.95,31.07,286000.0,23.7943,23.848,23.7483,23.8403,286000.0
2011-09-08 14:05:00,31.06,31.1,31.02,31.07,400100.0,23.8327,23.8634,23.802,23.8403,400100.0
2011-09-08 14:10:00,31.06,31.09,31.04,31.09,401000.0,23.8327,23.8557,23.8173,23.8557,401000.0
2011-09-08 14:15:00,31.09,31.11,31.04,31.07,201000.0,23.8557,23.871,23.8173,23.8403,201000.0
2011-09-08 14:20:00,31.07,31.07,30.99,30.99,138900.0,23.8403,23.8403,23.7789,23.7789,138900.0
2011-09-08 14:25:00,31.0,31.01,30.94,30.99,294300.0,23.7866,23.7943,23.7406,23.7789,294300.0
2011-09-08 14:30:00,30.99,31.07,30.95,31.06,237200.0,23.7789,23.8403,23.7483,23.8327,237200.0
2011-09-08 14:35:00,31.05,31.08,31.03,31.04,95000.0,23.825,23.848,23.8096,23.8173,95000.0
2011-09-08 14:40:00,31.04,31.1,31.03,31.05,96900.0,23.8173,23.8634,23.8096,23.825,96900.0
2011-09-08 14:45:00,31.04,31.05,31.01,31.02,140600.0,23.8173,23.825,23.7943,23.802,140600.0
2011-09-08 14:50:00,31.02,31.07,30.97,30.99,166300.0,23.802,23.8403,23.7636,23.7789,166300.0
2011-09-08 14:55:00,30.98,31.05,30.98,31.05,60600.0,23.7713,23.825,23.7713,23.825,60600.0
2011-09-08 15:00:00,31.05,31.05,30.96,30.98,102000.0,23.825,23.825,23.7559,23.7713,102000.0
2011-09-08 15:05:00,30.98,30.99,30.93,30.98,378200.0,23.7713,23.7789,23.7329,23.7713,378200.0
2011-09-08 15:10:00,30.99,30.99,30.91,30.92,224100.0,23.7789,23.7789,23.7176,23.7252,224100.0
2011-09-08 15:15:00,30.92,30.95,30.89,30.93,432300.0,23.7252,23.7483,23.7022,23.7329,432300.0
2011-09-08 15:20:00,30.93,30.99,30.88,30.97,2399000.0,23.7329,23.7789,23.6945,23.7636,2399000.0
2011-09-08 15:25:00,30.97,31.03,30.93,31.03,293600.0,23.7636,23.8096,23.7329,23.8096,293600.0
2011-09-08 15:30:00,31.04,31.08,30.99,31.05,443700.0,23.8173,23.848,23.7789,23.825,443700.0
2011-09-08 15:35:00,31.05,31.07,31.02,31.06,837100.0,23.825,23.8403,23.802,23.8327,837100.0
2011-09-08 15:40:00,31.06,31.12,31.04,31.1,481200.0,23.8327,23.8787,23.8173,23.8634,481200.0
2011-09-08 15:45:00,31.1,31.11,31.04,31.08,454000.0,23.8634,23.871,23.8173,23.848,454000.0
2011-09-08 15:50:00,31.08,31.08,30.98,31.02,369500.0,23.848,23.848,23.7713,23.802,369500.0
2011-09-08 15:55:00,31.02,31.05,31.0,31.01,958600.0,23.802,23.825,23.7866,23.7943,958600.0
2011-09-09 09:30:00,30.64,30.64,30.48,30.53,592200.0,23.5104,23.5104,23.3876,23.426,592200.0
2011-09-09 09:35:00,30.52,30.57,30.44,30.57,1108200.0,23.4183,23.4567,23.3569,23.4567,1108200.0
2011-09-09 09:40:00,30.56,30.56,30.41,30.51,500500.0,23.449,23.449,23.3339,23.4106,500500.0
2011-09-09 09:45:00,30.51,30.59,30.47,30.58,420600.0,23.4106,23.472,23.3799,23.4644,420600.0
2011-09-09 09:50:00,30.59,30.59,30.48,30.59,501700.0,23.472,23.472,23.3876,23.472,501700.0
2011-09-09 09:55:00,30.58,30.63,30.53,30.55,346100.0,23.4644,23.5027,23.426,23.4413,346100.0
2011-09-09 10:00:00,30.55,30.69,30.55,30.68,1187100.0,23.4413,23.5488,23.4413,23.5411,1187100.0
2011-09-09 10:05:00,30.68,30.69,30.6,30.61,374900.0,23.5411,23.5488,23.4797,23.4874,374900.0
2011-09-09 10:10:00,30.62,30.62,30.5,30.52,476100.0,23.495,23.495,23.403,23.4183,476100.0
2011-09-09 10:15:00,30.52,30.57,30.47,30.54,613700.0,23.4183,23.4567,23.3799,23.4337,613700.0
2011-09-09 10:20:00,30.54,30.61,30.52,30.61,202000.0,23.4337,23.4874,23.4183,23.4874,202000.0
2011-09-09 10:25:00,30.6,30.7,30.6,30.7,599300.0,23.4797,23.5564,23.4797,23.5564,599300.0
2011-09-09 10:30:00,30.71,30.72,30.62,30.62,598100.0,23.5641,23.5718,23.495,23.495,598100.0
2011-09-09 10:35:00,30.61,30.71,30.61,30.7,228900.0,23.4874,23.5641,23.4874,23.5564,228900.0
2011-09-09 10:40:00,30.7,30.72,30.67,30.69,548400.0,23.5564,23.5718,23.5334,23.5488,548400.0
2011-09-09 10:45:00,30.69,30.74,30.66,30.74,254200.0,23.5488,23.5871,23.5257,23.5871,254200.0
2011-09-09 10:50:00,30.74,30.77,30.72,30.72,494700.0,23.5871,23.6101,23.5718,23.5718,494700.0
2011-09-09 10:55:00,30.73,30.76,30.63,30.64,189200.0,23.5794,23.6025,23.5027,23.5104,189200.0
2011-09-09 11:00:00,30.64,30.7,30.62,30.65,244700.0,23.5104,23.5564,23.495,23.5181,244700.0
2011-09-09 11:05:00,30.66,30.7,30.63,30.69,302600.0,23.5257,23.5564,23.5027,23.5488,302600.0
2011-09-09 11:10:00,30.69,30.79,30.5,30.51,1146400.0,23.5488,23.6255,23.403,23.4106,1146400.0
2011-09-09 11:15:00,30.51,30.54,30.46,30.49,676400.0,23.4106,23.4337,23.3723,23.3953,676400.0
2011-09-09 11:20:00,30.48,30.48,30.28,30.33,772600.0,23.3876,23.3876,23.2342,23.2725,772600.0
2011-09-09 11:25:00,30.33,30.36,30.27,30.29,343000.0,23.2725,23.2955,23.2265,23.2418,343000.0
2011-09-09 11:30:00,30.28,30.37,30.26,30.35,282900.0,23.2342,23.3032,23.2188,23.2879,282900.0
2011-09-09 11:35:00,30.35,30.4,30.31,30.31,415100.0,23.2879,23.3262,23.2572,23.2572,415100.0
2011-09-09 11:40:00,30.32,30.33,30.15,30.21,410900.0,23.2649,23.2725,23.1344,23.1804,410900.0
2011-09-09 11:45:00,30.21,30.22,30.11,30.13,375600.0,23.1804,23.1881,23.1037,23.1191,375600.0
2011-09-09 11:50:00,30.13,30.18,30.07,30.16,294500.0,23.1191,23.1574,23.073,23.1421,294500.0
2011-09-09 11:55:00,30.16,30.21,30.15,30.17,163200.0,23.1421,23.1804,23.1344,23.1498,163200.0
2011-09-09 12:00:00,30.17,30.22,30.11,30.18,291600.0,23.1498,23.1881,23.1037,23.1574,291600.0
2011-09-09 12:05:00,30.17,30.19,30.09,30.09,178100.0,23.1498,23.1651,23.0884,23.0884,178100.0
2011-09-09 12:10:00,30.1,30.1,30.07,30.08,289100.0,23.096,23.096,23.073,23.0807,289100.0
2011-09-09 12:15:00,30.08,30.15,30.07,30.14,609600.0,23.0807,23.1344,23.073,23.1267,609600.0
2011-09-09 12:20:00,30.15,30.19,30.11,30.18,244100.0,23.1344,23.1651,23.1037,23.1574,244100.0
2011-09-09 12:25:00,30.17,30.18,30.13,30.14,250100.0,23.1498,23.1574,23.1191,23.1267,250100.0
2011-09-09 12:30:00,30.14,30.16,30.04,30.06,288800.0,23.1267,23.1421,23.05,23.0654,288800.0
2011-09-09 12:35:00,30.06,30.09,30.01,30.08,228900.0,23.0654,23.0884,23.027,23.0807,228900.0
2011-09-09 12:40:00,30.08,30.09,30.05,30.06,311000.0,23.0807,23.0884,23.0577,23.0654,311000.0
2011-09-09 12:45:00,30.06,30.12,30.06,30.1,200300.0,23.0654,23.1114,23.0654,23.096,200300.0
2011-09-09 12:50:00,30.1,30.12,30.08,30.12,64100.0,23.096,23.1114,23.0807,23.1114,64100.0
2011-09-09 12:55:00,30.11,30.27,30.11,30.24,799500.0,23.1037,23.2265,23.1037,23.2035,799500.0
2011-09-09 13:00:00,30.24,30.24,30.15,30.17,144700.0,23.2035,23.2035,23.1344,23.1498,144700.0
2011-09-09 13:05:00,30.17,30.27,30.16,30.26,274200.0,23.1498,23.2265,23.1421,23.2188,274200.0
2011-09-09 13:10:00,30.25,30.36,30.23,30.35,688300.0,23.2111,23.2955,23.1958,23.2879,688300.0
2011-09-09 13:15:00,30.35,30.39,30.31,30.32,189000.0,23.2879,23.3186,23.2572,23.2649,189000.0
2011-09-09 13:20:00,30.32,30.32,30.2,30.22,354400.0,23.2649,23.2649,23.1728,23.1881,354400.0
2011-09-09 13:25:00,30.22,30.28,30.22,30.28,73200.0,23.1881,23.2342,23.1881,23.2342,73200.0
2011-09-09 13:30:00,30.28,30.28,30.18,30.2,118000.0,23.2342,23.2342,23.1574,23.1728,118000.0
2011-09-09 13:35:00,30.19,30.23,30.18,30.23,352100.0,23.1651,23.1958,23.1574,23.1958,352100.0
2011-09-09 13:40:00,30.24,30.28,30.23,30.26,134100.0,23.2035,23.2342,23.1958,23.2188,134100.0
2011-09-09 13:45:00,30.25,30.25,30.13,30.13,158300.0,23.2111,23.2111,23.1191,23.1191,158300.0
2011-09-09 13:50:00,30.12,30.18,30.11,30.16,162800.0,23.1114,23.1574,23.1037,23.1421,162800.0
2011-09-09 13:55:00,30.17,30.19,30.15,30.18,65500.0,23.1498,23.1651,23.1344,23.1574,65500.0
2011-09-09 14:00:00,30.18,30.21,30.15,30.18,279300.0,23.1574,23.1804,23.1344,23.1574,279300.0
2011-09-09 14:05:00,30.18,30.23,30.15,30.22,104200.0,23.1574,23.1958,23.1344,23.1881,104200.0
2011-09-09 14:10:00,30.22,30.22,30.1,30.12,201100.0,23.1881,23.1881,23.096,23.1114,201100.0
2011-09-09 14:15:00,30.12,30.16,30.1,30.12,96000.0,23.1114,23.1421,23.096,23.1114,96000.0
2011-09-09 14:20:00,30.11,30.17,30.11,30.14,117600.0,23.1037,23.1498,23.1037,23.1267,117600.0
2011-09-09 14:25:00,30.14,30.14,30.06,30.07,210200.0,23.1267,23.1267,23.0654,23.073,210200.0
2011-09-09 14:30:00,30.08,30.09,30.03,30.05,240300.0,23.0807,23.0884,23.0423,23.0577,240300.0
2011-09-09 14:35:00,30.05,30.08,30.01,30.07,607700.0,23.0577,23.0807,23.027,23.073,607700.0
2011-09-09 14:40:00,30.07,30.19,30.07,30.16,240600.0,23.073,23.1651,23.073,23.1421,240600.0
2011-09-09 14:45:00,30.15,30.17,30.09,30.09,119000.0,23.1344,23.1498,23.0884,23.0884,119000.0
2011-09-09 14:50:00,30.09,30.09,30.03,30.05,147700.0,23.0884,23.0884,23.0423,23.0577,147700.0
2011-09-09 14:55:00,30.06,30.08,30.03,30.04,345800.0,23.0654,23.0807,23.0423,23.05,345800.0
2011-09-09 15:00:00,30.04,30.07,29.99,30.06,588300.0,23.05,23.073,23.0116,23.0654,588300.0
2011-09-09 15:05:00,30.06,30.1,30.05,30.1,306800.0,23.0654,23.096,23.0577,23.096,306800.0
2011-09-09 15:10:00,30.11,30.11,30.03,30.1,408700.0,23.1037,23.1037,23.0423,23.096,408700.0
2011-09-09 15:15:00,30.11,30.12,30.05,30.11,381600.0,23.1037,23.1114,23.0577,23.1037,381600.0
2011-09-09 15:20:00,30.11,30.11,30.02,30.04,236100.0,23.1037,23.1037,23.0347,23.05,236100.0
2011-09-09 15:25:00,30.03,30.09,30.0,30.01,358800.0,23.0423,23.0884,23.0193,23.027,358800.0
2011-09-09 15:30:00,30.0,30.1,30.0,30.1,254200.0,23.0193,23.096,23.0193,23.096,254200.0
2011-09-09 15:35:00,30.09,30.2,30.07,30.2,449300.0,23.0884,23.1728,23.073,23.1728,449300.0
2011-09-09 15:40:00,30.19,30.22,30.14,30.18,734900.0,23.1651,23.1881,23.1267,23.1574,734900.0
2011-09-09 15:45:00,30.18,30.28,30.17,30.24,822500.0,23.1574,23.2342,23.1498,23.2035,822500.0
2011-09-09 15:50:00,30.24,30.27,30.2,30.27,1578700.0,23.2035,23.2265,23.1728,23.2265,1578700.0
2011-09-09 15:55:00,30.26,30.27,30.19,30.2,1422800.0,23.2188,23.2265,23.1651,23.1728,1422800.0
2011-09-12 09:30:00,29.74,29.87,29.72,29.85,1125000.0,22.8198,22.9196,22.8045,22.9042,1125000.0
2011-09-12 09:35:00,29.85,29.92,29.78,29.88,867100.0,22.9042,22.9579,22.8505,22.9272,867100.0
2011-09-12 09:40:00,29.87,29.91,29.83,29.88,522200.0,22.9196,22.9503,22.8889,22.9272,522200.0
2011-09-12 09:45:00,29.88,30.03,29.87,29.94,797100.0,22.9272,23.0423,22.9196,22.9733,797100.0
2011-09-12 09:50:00,29.94,30.08,29.91,30.05,730900.0,22.9733,23.0807,22.9503,23.0577,730900.0
2011-09-12 09:55:00,30.05,30.22,30.05,30.16,981900.0,23.0577,23.1881,23.0577,23.1421,981900.0
2011-09-12 10:00:00,30.15,30.18,30.05,30.06,585000.0,23.1344,23.1574,23.0577,23.0654,585000.0
2011-09-12 10:05:00,30.06,30.23,30.06,30.16,726300.0,23.0654,23.1958,23.0654,23.1421,726300.0
2011-09-12 10:10:00,30.17,30.2,30.03,30.03,395600.0,23.1498,23.1728,23.0423,23.0423,395600.0
2011-09-12 10:15:00,30.04,30.08,29.96,29.97,440500.0,23.05,23.0807,22.9886,22.9963,440500.0
2011-09-12 10:20:00,29.98,30.03,29.91,29.93,304700.0,23.004,23.0423,22.9503,22.9656,304700.0
2011-09-12 10:25:00,29.94,29.96,29.84,29.85,259600.0,22.9733,22.9886,22.8965,22.9042,259600.0
2011-09-12 10:30:00,29.85,29.89,29.82,29.82,435300.0,22.9042,22.9349,22.8812,22.8812,435300.0
2011-09-12 10:35:00,29.82,29.91,29.79,29.91,443000.0,22.8812,22.9503,22.8582,22.9503,443000.0
2011-09-12 10:40:00,29.9,29.91,29.77,29.79,451700.0,22.9426,22.9503,22.8428,22.8582,451700.0
2011-09-12 10:45:00,29.8,29.83,29.72,29.75,309900.0,22.8659,22.8889,22.8045,22.8275,309900.0
2011-09-12 10:50:00,29.75,29.82,29.73,29.82,186600.0,22.8275,22.8812,22.8121,22.8812,186600.0
2011-09-12 10:55:00,29.82,29.83,29.7,29.71,359000.0,22.8812,22.8889,22.7891,22.7968,359000.0
2011-09-12 11:00:00,29.71,29.72,29.68,29.7,800400.0,22.7968,22.8045,22.7738,22.7891,800400.0
2011-09-12 11:05:00,29.7,29.78,29.69,29.78,432400.0,22.7891,22.8505,22.7814,22.8505,432400.0
2011-09-12 11:10:00,29.78,29.79,29.71,29.79,309000.0,22.8505,22.8582,22.7968,22.8582,309000.0
2011-09-12 11:15:00,29.79,29.84,29.78,29.82,1218000.0,22.8582,22.8965,22.8505,22.8812,1218000.0
2011-09-12 11:20:00,29.83,29.88,29.8,29.85,308100.0,22.8889,22.9272,22.8659,22.9042,308100.0
2011-09-12 11:25:00,29.85,29.92,29.84,29.9,127700.0,22.9042,22.9579,22.8965,22.9426,127700.0
2011-09-12 11:30:00,29.89,29.94,29.87,29.92,134000.0,22.9349,22.9733,22.9196,22.9579,134000.0
2011-09-12 11:35:00,29.91,29.95,29.91,29.93,162500.0,22.9503,22.9809,22.9503,22.9656,162500.0
2011-09-12 11:40:00,29.94,29.97,29.93,29.95,170700.0,22.9733,22.9963,22.9656,22.9809,170700.0
2011-09-12 11:45:00,29.95,29.96,29.89,29.89,171300.0,22.9809,22.9886,22.9349,22.9349,171300.0
2011-09-12 11:50:00,29.9,29.91,29.85,29.85,472500.0,22.9426,22.9503,22.9042,22.9042,472500.0
2011-09-12 11:55:00,29.85,29.86,29.77,29.78,213400.0,22.9042,22.9119,22.8428,22.8505,213400.0
2011-09-12 12:00:00,29.77,29.83,29.76,29.76,183500.0,22.8428,22.8889,22.8352,22.8352,183500.0
2011-09-12 12:05:00,29.77,29.77,29.7,29.72,298900.0,22.8428,22.8428,22.7891,22.8045,298900.0
2011-09-12 12:10:00,29.72,29.75,29.68,29.7,172700.0,22.8045,22.8275,22.7738,22.7891,172700.0
2011-09-12 12:15:00,29.7,29.75,29.66,29.66,172900.0,22.7891,22.8275,22.7584,22.7584,172900.0
2011-09-12 12:20:00,29.66,29.7,29.66,29.7,141900.0,22.7584,22.7891,22.7584,22.7891,141900.0
2011-09-12 12:25:00,29.7,29.78,29.7,29.78,132000.0,22.7891,22.8505,22.7891,22.8505,132000.0
2011-09-12 12:30:00,29.78,29.79,29.64,29.68,370200.0,22.8505,22.8582,22.7431,22.7738,370200.0
2011-09-12 12:35:00,29.68,29.69,29.65,29.65,95100.0,22.7738,22.7814,22.7508,22.7508,95100.0
2011-09-12 12:40:00,29.64,29.66,29.62,29.63,75100.0,22.7431,22.7584,22.7277,22.7354,75100.0
2011-09-12 12:45:00,29.63,29.65,29.61,29.62,113400.0,22.7354,22.7508,22.7201,22.7277,113400.0
2011-09-12 12:50:00,29.61,29.68,29.61,29.66,180300.0,22.7201,22.7738,22.7201,22.7584,180300.0
2011-09-12 12:55:00,29.66,29.7,29.64,29.7,54400.0,22.7584,22.7891,22.7431,22.7891,54400.0
2011-09-12 13:00:00,29.71,29.8,29.7,29.77,256400.0,22.7968,22.8659,22.7891,22.8428,256400.0
2011-09-12 13:05:00,29.77,29.8,29.69,29.71,187200.0,22.8428,22.8659,22.7814,22.7968,187200.0
2011-09-12 13:10:00,29.71,29.76,29.71,29.73,142500.0,22.7968,22.8352,22.7968,22.8121,142500.0
2011-09-12 13:15:00,29.73,29.75,29.67,29.69,57600.0,22.8121,22.8275,22.7661,22.7814,57600.0
2011-09-12 13:20:00,29.69,29.69,29.65,29.66,40900.0,22.7814,22.7814,22.7508,22.7584,40900.0
2011-09-12 13:25:00,29.65,29.67,29.63,29.63,99500.0,22.7508,22.7661,22.7354,22.7354,99500.0
2011-09-12 13:30:00,29.63,29.65,29.55,29.58,236500.0,22.7354,22.7508,22.674,22.697,236500.0
2011-09-12 13:35:00,29.58,29.58,29.51,29.54,251300.0,22.697,22.697,22.6433,22.6663,251300.0
2011-09-12 13:40:00,29.54,29.57,29.51,29.57,98900.0,22.6663,22.6894,22.6433,22.6894,98900.0
2011-09-12 13:45:00,29.58,29.61,29.54,29.6,237000.0,22.697,22.7201,22.6663,22.7124,237000.0
2011-09-12 13:50:00,29.6,29.68,29.59,29.65,170000.0,22.7124,22.7738,22.7047,22.7508,170000.0
2011-09-12 13:55:00,29.64,29.68,29.62,29.67,51200.0,22.7431,22.7738,22.7277,22.7661,51200.0
2011-09-12 14:00:00,29.67,29.67,29.55,29.56,114900.0,22.7661,22.7661,22.674,22.6817,114900.0
2011-09-12 14:05:00,29.56,29.57,29.51,29.55,467100.0,22.6817,22.6894,22.6433,22.674,467100.0
2011-09-12 14:10:00,29.54,29.54,29.49,29.53,168600.0,22.6663,22.6663,22.628,22.6587,168600.0
2011-09-12 14:15:00,29.54,29.58,29.52,29.54,145700.0,22.6663,22.697,22.651,22.6663,145700.0
2011-09-12 14:20:00,29.53,29.61,29.52,29.58,156600.0,22.6587,22.7201,22.651,22.697,156600.0
2011-09-12 14:25:00,29.57,29.61,29.56,29.59,208500.0,22.6894,22.7201,22.6817,22.7047,208500.0
2011-09-12 14:30:00,29.59,29.67,29.56,29.67,416800.0,22.7047,22.7661,22.6817,22.7661,416800.0
2011-09-12 14:35:00,29.67,29.84,29.67,29.75,722300.0,22.7661,22.8965,22.7661,22.8275,722300.0
2011-09-12 14:40:00,29.76,29.94,29.76,29.9,625200.0,22.8352,22.9733,22.8352,22.9426,625200.0
2011-09-12 14:45:00,29.9,29.91,29.79,29.82,148500.0,22.9426,22.9503,22.8582,22.8812,148500.0
2011-09-12 14:50:00,29.82,29.82,29.72,29.72,277000.0,22.8812,22.8812,22.8045,22.8045,277000.0
2011-09-12 14:55:00,29.73,29.74,29.66,29.7,390000.0,22.8121,22.8198,22.7584,22.7891,390000.0
2011-09-12 15:00:00,29.7,29.74,29.64,29.68,306600.0,22.7891,22.8198,22.7431,22.7738,306600.0
2011-09-12 15:05:00,29.69,29.71,29.64,29.65,181600.0,22.7814,22.7968,22.7431,22.7508,181600.0
2011-09-12 15:10:00,29.66,29.74,29.66,29.7,94900.0,22.7584,22.8198,22.7584,22.7891,94900.0
2011-09-12 15:15:00,29.7,29.72,29.61,29.7,402600.0,22.7891,22.8045,22.7201,22.7891,402600.0
2011-09-12 15:20:00,29.7,29.84,29.64,29.84,319600.0,22.7891,22.8965,22.7431,22.8965,319600.0
2011-09-12 15:25:00,29.84,29.85,29.79,29.84,332900.0,22.8965,22.9042,22.8582,22.8965,332900.0
2011-09-12 15:30:00,29.84,29.95,29.83,29.91,883800.0,22.8965,22.9809,22.8889,22.9503,883800.0
2011-09-12 15:35:00,29.91,29.93,29.84,29.92,512200.0,22.9503,22.9656,22.8965,22.9579,512200.0
2011-09-12 15:40:00,29.92,30.05,29.89,30.01,528500.0,22.9579,23.0577,22.9349,23.027,528500.0
2011-09-12 15:45:00,30.01,30.11,30.0,30.08,1142700.0,23.027,23.1037,23.0193,23.0807,1142700.0
2011-09-12 15:50:00,30.08,30.27,30.07,30.21,1230000.0,23.0807,23.2265,23.073,23.1804,1230000.0
2011-09-12 15:55:00,30.21,30.24,30.18,30.24,932400.0,23.1804,23.2035,23.1574,23.2035,932400.0
2011-09-13 09:30:00,30.35,30.38,30.2,30.34,626500.0,23.2879,23.3109,23.1728,23.2802,626500.0
2011-09-13 09:35:00,30.33,30.34,30.19,30.2,1004800.0,23.2725,23.2802,23.1651,23.1728,1004800.0
2011-09-13 09:40:00,30.21,30.32,30.17,30.3,1570900.0,23.1804,23.2649,23.1498,23.2495,1570900.0
2011-09-13 09:45:00,30.3,30.55,30.26,30.53,941200.0,23.2495,23.4413,23.2188,23.426,941200.0
2011-09-13 09:50:00,30.52,30.62,30.52,30.58,1106300.0,23.4183,23.495,23.4183,23.4644,1106300.0
2011-09-13 09:55:00,30.59,30.76,30.59,30.71,1608200.0,23.472,23.6025,23.472,23.5641,1608200.0
2011-09-13 10:00:00,30.72,30.88,30.72,30.88,1894700.0,23.5718,23.6945,23.5718,23.6945,1894700.0
2011-09-13 10:05:00,30.88,31.01,30.87,30.98,2519800.0,23.6945,23.7943,23.6869,23.7713,2519800.0
2011-09-13 10:10:00,30.99,30.99,30.92,30.94,2095600.0,23.7789,23.7789,23.7252,23.7406,2095600.0
2011-09-13 10:15:00,30.94,30.96,30.86,30.86,1176500.0,23.7406,23.7559,23.6792,23.6792,1176500.0
2011-09-13 10:20:00,30.86,30.9,30.82,30.85,609600.0,23.6792,23.7099,23.6485,23.6715,609600.0
2011-09-13 10:25:00,30.85,30.96,30.84,30.88,812300.0,23.6715,23.7559,23.6639,23.6945,812300.0
2011-09-13 10:30:00,30.88,30.93,30.74,30.75,1283400.0,23.6945,23.7329,23.5871,23.5948,1283400.0
2011-09-13 10:35:00,30.74,30.77,30.67,30.76,812300.0,23.5871,23.6101,23.5334,23.6025,812300.0
2011-09-13 10:40:00,30.76,30.77,30.7,30.72,482300.0,23.6025,23.6101,23.5564,23.5718,482300.0
2011-09-13 10:45:00,30.72,30.8,30.71,30.77,758500.0,23.5718,23.6332,23.5641,23.6101,758500.0
2011-09-13 10:50:00,30.76,30.8,30.65,30.66,672300.0,23.6025,23.6332,23.5181,23.5257,672300.0
2011-09-13 10:55:00,30.67,30.69,30.61,30.67,265000.0,23.5334,23.5488,23.4874,23.5334,265000.0
2011-09-13 11:00:00,30.66,30.7,30.58,30.6,689600.0,23.5257,23.5564,23.4644,23.4797,689600.0
2011-09-13 11:05:00,30.59,30.62,30.55,30.6,572000.0,23.472,23.495,23.4413,23.4797,572000.0
2011-09-13 11:10:00,30.59,30.66,30.59,30.65,235000.0,23.472,23.5257,23.472,23.5181,235000.0
2011-09-13 11:15:00,30.64,30.67,30.55,30.57,306600.0,23.5104,23.5334,23.4413,23.4567,306600.0
2011-09-13 11:20:00,30.56,30.58,30.53,30.55,183900.0,23.449,23.4644,23.426,23.4413,183900.0
2011-09-13 11:25:00,30.54,30.57,30.5,30.57,227300.0,23.4337,23.4567,23.403,23.4567,227300.0
2011-09-13 11:30:00,30.57,30.58,30.51,30.56,141200.0,23.4567,23.4644,23.4106,23.449,141200.0
2011-09-13 11:35:00,30.57,30.64,30.53,30.64,133200.0,23.4567,23.5104,23.426,23.5104,133200.0
2011-09-13 11:40:00,30.63,30.7,30.61,30.68,330000.0,23.5027,23.5564,23.4874,23.5411,330000.0
2011-09-13 11:45:00,30.69,30.72,30.62,30.63,594000.0,23.5488,23.5718,23.495,23.5027,594000.0
2011-09-13 11:50:00,30.62,30.65,30.59,30.63,173500.0,23.495,23.5181,23.472,23.5027,173500.0
2011-09-13 11:55:00,30.63,30.68,30.62,30.62,336100.0,23.5027,23.5411,23.495,23.495,336100.0
2011-09-13 12:00:00,30.62,30.62,30.49,30.52,661000.0,23.495,23.495,23.3953,23.4183,661000.0
2011-09-13 12:05:00,30.52,30.61,30.51,30.61,230300.0,23.4183,23.4874,23.4106,23.4874,230300.0
2011-09-13 12:10:00,30.62,30.66,30.57,30.65,140900.0,23.495,23.5257,23.4567,23.5181,140900.0
2011-09-13 12:15:00,30.65,30.71,30.64,30.67,224200.0,23.5181,23.5641,23.5104,23.5334,224200.0
2011-09-13 12:20:00,30.67,30.7,30.62,30.64,152400.0,23.5334,23.5564,23.495,23.5104,152400.0
2011-09-13 12:25:00,30.63,30.68,30.6,30.66,97700.0,23.5027,23.5411,23.4797,23.5257,97700.0
2011-09-13 12:30:00,30.67,30.68,30.61,30.64,111600.0,23.5334,23.5411,23.4874,23.5104,111600.0
2011-09-13 12:35:00,30.63,30.7,30.63,30.68,81700.0,23.5027,23.5564,23.5027,23.5411,81700.0
2011-09-13 12:40:00,30.69,30.72,30.64,30.68,90200.0,23.5488,23.5718,23.5104,23.5411,90200.0
2011-09-13 12:45:00,30.68,30.74,30.68,30.69,146200.0,23.5411,23.5871,23.5411,23.5488,146200.0
2011-09-13 12:50:00,30.69,30.71,30.66,30.67,65100.0,23.5488,23.5641,23.5257,23.5334,65100.0
2011-09-13 12:55:00,30.67,30.73,30.64,30.7,70900.0,23.5334,23.5794,23.5104,23.5564,70900.0
2011-09-13 13:00:00,30.7,30.75,30.7,30.72,191600.0,23.5564,23.5948,23.5564,23.5718,191600.0
2011-09-13 13:05:00,30.72,30.77,30.72,30.73,180800.0,23.5718,23.6101,23.5718,23.5794,180800.0
2011-09-13 13:10:00,30.72,30.77,30.7,30.76,151000.0,23.5718,23.6101,23.5564,23.6025,151000.0
2011-09-13 13:15:00,30.76,30.79,30.71,30.74,482000.0,23.6025,23.6255,23.5641,23.5871,482000.0
2011-09-13 13:20:00,30.74,30.75,30.71,30.74,60500.0,23.5871,23.5948,23.5641,23.5871,60500.0
2011-09-13 13:25:00,30.74,30.77,30.73,30.73,77500.0,23.5871,23.6101,23.5794,23.5794,77500.0
2011-09-13 13:30:00,30.73,30.74,30.68,30.73,200100.0,23.5794,23.5871,23.5411,23.5794,200100.0
2011-09-13 13:35:00,30.72,30.74,30.67,30.72,273700.0,23.5718,23.5871,23.5334,23.5718,273700.0
2011-09-13 13:40:00,30.72,30.76,30.71,30.76,310300.0,23.5718,23.6025,23.5641,23.6025,310300.0
2011-09-13 13:45:00,30.76,30.81,30.74,30.79,184200.0,23.6025,23.6408,23.5871,23.6255,184200.0
2011-09-13 13:50:00,30.79,30.84,30.78,30.83,121000.0,23.6255,23.6639,23.6178,23.6562,121000.0
2011-09-13 13:55:00,30.83,30.84,30.73,30.77,364300.0,23.6562,23.6639,23.5794,23.6101,364300.0
2011-09-13 14:00:00,30.76,30.78,30.72,30.77,237500.0,23.6025,23.6178,23.5718,23.6101,237500.0
2011-09-13 14:05:00,30.76,30.79,30.74,30.77,184000.0,23.6025,23.6255,23.5871,23.6101,184000.0
2011-09-13 14:10:00,30.77,30.8,30.72,30.77,208700.0,23.6101,23.6332,23.5718,23.6101,208700.0
2011-09-13 14:15:00,30.77,30.8,30.77,30.77,245400.0,23.6101,23.6332,23.6101,23.6101,245400.0
2011-09-13 14:20:00,30.77,30.86,30.77,30.86,138200.0,23.6101,23.6792,23.6101,23.6792,138200.0
2011-09-13 14:25:00,30.86,30.92,30.85,30.92,168700.0,23.6792,23.7252,23.6715,23.7252,168700.0
2011-09-13 14:30:00,30.92,30.93,30.9,30.91,368900.0,23.7252,23.7329,23.7099,23.7176,368900.0
2011-09-13 14:35:00,30.91,30.93,30.86,30.87,205900.0,23.7176,23.7329,23.6792,23.6869,205900.0
2011-09-13 14:40:00,30.86,30.91,30.86,30.86,119400.0,23.6792,23.7176,23.6792,23.6792,119400.0
2011-09-13 14:45:00,30.86,30.88,30.75,30.75,304600.0,23.6792,23.6945,23.5948,23.5948,304600.0
2011-09-13 14:50:00,30.75,30.77,30.73,30.76,229900.0,23.5948,23.6101,23.5794,23.6025,229900.0
2011-09-13 14:55:00,30.76,30.81,30.7,30.75,1445100.0,23.6025,23.6408,23.5564,23.5948,1445100.0
2011-09-13 15:00:00,30.76,30.82,30.73,30.8,346600.0,23.6025,23.6485,23.5794,23.6332,346600.0
2011-09-13 15:05:00,30.79,30.8,30.71,30.76,184400.0,23.6255,23.6332,23.5641,23.6025,184400.0
2011-09-13 15:10:00,30.76,30.8,30.72,30.75,185500.0,23.6025,23.6332,23.5718,23.5948,185500.0
2011-09-13 15:15:00,30.74,30.74,30.62,30.63,786000.0,23.5871,23.5871,23.495,23.5027,786000.0
2011-09-13 15:20:00,30.62,30.67,30.58,30.66,654800.0,23.495,23.5334,23.4644,23.5257,654800.0
2011-09-13 15:25:00,30.66,30.77,30.59,30.76,368900.0,23.5257,23.6101,23.472,23.6025,368900.0
2011-09-13 15:30:00,30.76,30.85,30.75,30.84,702700.0,23.6025,23.6715,23.5948,23.6639,702700.0
2011-09-13 15:35:00,30.84,30.86,30.79,30.8,635600.0,23.6639,23.6792,23.6255,23.6332,635600.0
2011-09-13 15:40:00,30.8,30.88,30.75,30.86,360000.0,23.6332,23.6945,23.5948,23.6792,360000.0
2011-09-13 15:45:00,30.86,30.9,30.82,30.88,914400.0,23.6792,23.7099,23.6485,23.6945,914400.0
2011-09-13 15:50:00,30.89,30.9,30.77,30.81,1143000.0,23.7022,23.7099,23.6101,23.6408,1143000.0
2011-09-13 15:55:00,30.8,30.85,30.8,30.81,809600.0,23.6332,23.6715,23.6332,23.6408,809600.0
2011-09-14 09:30:00,30.93,31.05,30.93,30.98,671300.0,23.7329,23.825,23.7329,23.7713,671300.0
2011-09-14 09:35:00,30.98,31.02,30.73,30.74,626100.0,23.7713,23.802,23.5794,23.5871,626100.0
2011-09-14 09:40:00,30.74,30.78,30.68,30.76,627500.0,23.5871,23.6178,23.5411,23.6025,627500.0
2011-09-14 09:45:00,30.77,30.84,30.73,30.74,367400.0,23.6101,23.6639,23.5794,23.5871,367400.0
2011-09-14 09:50:00,30.74,30.81,30.69,30.7,545100.0,23.5871,23.6408,23.5488,23.5564,545100.0
2011-09-14 09:55:00,30.69,30.78,30.68,30.69,174800.0,23.5488,23.6178,23.5411,23.5488,174800.0
2011-09-14 10:00:00,30.69,30.72,30.57,30.64,382400.0,23.5488,23.5718,23.4567,23.5104,382400.0
2011-09-14 10:05:00,30.63,30.7,30.62,30.65,466900.0,23.5027,23.5564,23.495,23.5181,466900.0
2011-09-14 10:10:00,30.64,30.74,30.63,30.72,366000.0,23.5104,23.5871,23.5027,23.5718,366000.0
2011-09-14 10:15:00,30.72,30.72,30.43,30.44,902400.0,23.5718,23.5718,23.3493,23.3569,902400.0
2011-09-14 10:20:00,30.45,30.51,30.34,30.49,1475200.0,23.3646,23.4106,23.2802,23.3953,1475200.0
2011-09-14 10:25:00,30.49,30.6,30.47,30.56,855500.0,23.3953,23.4797,23.3799,23.449,855500.0
2011-09-14 10:30:00,30.55,30.65,30.49,30.59,187300.0,23.4413,23.5181,23.3953,23.472,187300.0
2011-09-14 10:35:00,30.59,30.64,30.51,30.63,491900.0,23.472,23.5104,23.4106,23.5027,491900.0
2011-09-14 10:40:00,30.63,30.63,30.52,30.52,404300.0,23.5027,23.5027,23.4183,23.4183,404300.0
2011-09-14 10:45:00,30.52,30.57,30.46,30.5,511200.0,23.4183,23.4567,23.3723,23.403,511200.0
2011-09-14 10:50:00,30.5,30.63,30.5,30.63,129300.0,23.403,23.5027,23.403,23.5027,129300.0
2011-09-14 10:55:00,30.62,30.65,30.54,30.63,278000.0,23.495,23.5181,23.4337,23.5027,278000.0
2011-09-14 11:00:00,30.62,30.67,30.56,30.66,225700.0,23.495,23.5334,23.449,23.5257,225700.0
2011-09-14 11:05:00,30.66,30.76,30.66,30.72,549900.0,23.5257,23.6025,23.5257,23.5718,549900.0
2011-09-14 11:10:00,30.73,30.77,30.7,30.77,132400.0,23.5794,23.6101,23.5564,23.6101,132400.0
2011-09-14 11:15:00,30.78,30.79,30.72,30.72,303000.0,23.6178,23.6255,23.5718,23.5718,303000.0
2011-09-14 11:20:00,30.72,30.79,30.71,30.78,247000.0,23.5718,23.6255,23.5641,23.6178,247000.0
2011-09-14 11:25:00,30.78,30.87,30.78,30.87,321600.0,23.6178,23.6869,23.6178,23.6869,321600.0
2011-09-14 11:30:00,30.86,30.89,30.83,30.85,185800.0,23.6792,23.7022,23.6562,23.6715,185800.0
2011-09-14 11:35:00,30.84,30.9,30.83,30.89,90600.0,23.6639,23.7099,23.6562,23.7022,90600.0
2011-09-14 11:40:00,30.89,30.89,30.81,30.82,794700.0,23.7022,23.7022,23.6408,23.6485,794700.0
2011-09-14 11:45:00,30.83,30.83,30.79,30.81,266500.0,23.6562,23.6562,23.6255,23.6408,266500.0
2011-09-14 11:50:00,30.83,30.93,30.82,30.91,271800.0,23.6562,23.7329,23.6485,23.7176,271800.0
2011-09-14 11:55:00,30.91,30.96,30.89,30.96,750000.0,23.7176,23.7559,23.7022,23.7559,750000.0
2011-09-14 12:00:00,30.97,30.99,30.95,30.98,223800.0,23.7636,23.7789,23.7483,23.7713,223800.0
2011-09-14 12:05:00,30.98,30.98,30.93,30.96,686100.0,23.7713,23.7713,23.7329,23.7559,686100.0
2011-09-14 12:10:00,30.96,30.98,30.94,30.95,355100.0,23.7559,23.7713,23.7406,23.7483,355100.0
2011-09-14 12:15:00,30.95,30.96,30.9,30.9,87700.0,23.7483,23.7559,23.7099,23.7099,87700.0
2011-09-14 12:20:00,30.89,30.91,30.88,30.9,116200.0,23.7022,23.7176,23.6945,23.7099,116200.0
2011-09-14 12:25:00,30.9,30.96,30.89,30.95,350400.0,23.7099,23.7559,23.7022,23.7483,350400.0
2011-09-14 12:30:00,30.96,30.99,30.94,30.99,240600.0,23.7559,23.7789,23.7406,23.7789,240600.0
2011-09-14 12:35:00,30.98,31.06,30.97,31.06,399700.0,23.7713,23.8327,23.7636,23.8327,399700.0
2011-09-14 12:40:00,31.06,31.08,31.05,31.07,126600.0,23.8327,23.848,23.825,23.8403,126600.0
2011-09-14 12:45:00,31.08,31.1,31.04,31.04,280700.0,23.848,23.8634,23.8173,23.8173,280700.0
2011-09-14 12:50:00,31.04,31.04,30.97,30.99,124000.0,23.8173,23.8173,23.7636,23.7789,124000.0
2011-09-14 12:55:00,30.99,31.03,30.99,31.02,253800.0,23.7789,23.8096,23.7789,23.802,253800.0
2011-09-14 13:00:00,31.02,31.07,31.02,31.07,108000.0,23.802,23.8403,23.802,23.8403,108000.0
2011-09-14 13:05:00,31.06,31.13,31.06,31.11,586300.0,23.8327,23.8864,23.8327,23.871,586300.0
2011-09-14 13:10:00,31.11,31.13,31.09,31.11,257100.0,23.871,23.8864,23.8557,23.871,257100.0
2011-09-14 13:15:00,31.1,31.12,31.07,31.12,421300.0,23.8634,23.8787,23.8403,23.8787,421300.0
2011-09-14 13:20:00,31.12,31.14,31.09,31.1,417700.0,23.8787,23.894,23.8557,23.8634,417700.0
2011-09-14 13:25:00,31.1,31.12,31.07,31.1,100900.0,23.8634,23.8787,23.8403,23.8634,100900.0
2011-09-14 13:30:00,31.1,31.13,31.1,31.11,72000.0,23.8634,23.8864,23.8634,23.871,72000.0
2011-09-14 13:35:00,31.11,31.24,31.1,31.24,533200.0,23.871,23.9708,23.8634,23.9708,533200.0
2011-09-14 13:40:00,31.24,31.28,31.23,31.25,493000.0,23.9708,24.0015,23.9631,23.9785,493000.0
2011-09-14 13:45:00,31.25,31.26,31.2,31.26,172500.0,23.9785,23.9861,23.9401,23.9861,172500.0
2011-09-14 13:50:00,31.27,31.35,31.26,31.32,627500.0,23.9938,24.0552,23.9861,24.0322,627500.0
2011-09-14 13:55:00,31.31,31.32,31.19,31.22,708600.0,24.0245,24.0322,23.9324,23.9554,708600.0
2011-09-14 14:00:00,31.22,31.31,31.22,31.31,356600.0,23.9554,24.0245,23.9554,24.0245,356600.0
2011-09-14 14:05:00,31.31,31.41,31.31,31.38,400700.0,24.0245,24.1012,24.0245,24.0782,400700.0
2011-09-14 14:10:00,31.39,31.4,31.34,31.37,544100.0,24.0859,24.0935,24.0475,24.0705,544100.0
2011-09-14 14:15:00,31.38,31.54,31.38,31.53,650800.0,24.0782,24.201,24.0782,24.1933,650800.0
2011-09-14 14:20:00,31.53,31.56,31.52,31.53,364500.0,24.1933,24.2163,24.1856,24.1933,364500.0
2011-09-14 14:25:00,31.52,31.53,31.45,31.48,426400.0,24.1856,24.1933,24.1319,24.1549,426400.0
2011-09-14 14:30:00,31.49,31.5,31.42,31.43,244300.0,24.1626,24.1703,24.1089,24.1166,244300.0
2011-09-14 14:35:00,31.43,31.46,31.42,31.44,113600.0,24.1166,24.1396,24.1089,24.1242,113600.0
2011-09-14 14:40:00,31.44,31.5,31.44,31.47,151700.0,24.1242,24.1703,24.1242,24.1473,151700.0
2011-09-14 14:45:00,31.47,31.48,31.42,31.44,194200.0,24.1473,24.1549,24.1089,24.1242,194200.0
2011-09-14 14:50:00,31.43,31.5,31.43,31.5,99200.0,24.1166,24.1703,24.1166,24.1703,99200.0
2011-09-14 14:55:00,31.5,31.55,31.49,31.53,371900.0,24.1703,24.2086,24.1626,24.1933,371900.0
2011-09-14 15:00:00,31.53,31.61,31.53,31.6,188800.0,24.1933,24.2547,24.1933,24.247,188800.0
2011-09-14 15:05:00,31.6,31.63,31.57,31.61,375300.0,24.247,24.27,24.224,24.2547,375300.0
2011-09-14 15:10:00,31.62,31.66,31.62,31.66,825900.0,24.2624,24.293,24.2624,24.293,825900.0
2011-09-14 15:15:00,31.65,31.7,31.65,31.69,207900.0,24.2854,24.3237,24.2854,24.3161,207900.0
2011-09-14 15:20:00,31.69,31.7,31.63,31.66,318700.0,24.3161,24.3237,24.27,24.293,318700.0
2011-09-14 15:25:00,31.66,31.75,31.64,31.7,250700.0,24.293,24.3621,24.2777,24.3237,250700.0
2011-09-14 15:30:00,31.7,31.79,31.68,31.74,491200.0,24.3237,24.3928,24.3084,24.3544,491200.0
2011-09-14 15:35:00,31.74,31.76,31.69,31.69,680300.0,24.3544,24.3698,24.3161,24.3161,680300.0
2011-09-14 15:40:00,31.69,31.7,31.52,31.53,591100.0,24.3161,24.3237,24.1856,24.1933,591100.0
2011-09-14 15:45:00,31.52,31.57,31.37,31.43,1193500.0,24.1856,24.224,24.0705,24.1166,1193500.0
2011-09-14 15:50:00,31.43,31.5,31.4,31.41,1399400.0,24.1166,24.1703,24.0935,24.1012,1399400.0
2011-09-14 15:55:00,31.41,31.43,31.33,31.34,2140100.0,24.1012,24.1166,24.0398,24.0475,2140100.0
2011-09-15 09:30:00,31.68,31.83,31.62,31.77,767000.0,24.3084,24.4235,24.2624,24.3775,767000.0
2011-09-15 09:35:00,31.77,31.8,31.72,31.8,478300.0,24.3775,24.4005,24.3391,24.4005,478300.0
2011-09-15 09:40:00,31.79,31.79,31.65,31.74,334600.0,24.3928,24.3928,24.2854,24.3544,334600.0
2011-09-15 09:45:00,31.74,31.78,31.66,31.73,469400.0,24.3544,24.3851,24.293,24.3468,469400.0
2011-09-15 09:50:00,31.74,31.81,31.73,31.74,457200.0,24.3544,24.4081,24.3468,24.3544,457200.0
2011-09-15 09:55:00,31.74,31.79,31.71,31.73,204500.0,24.3544,24.3928,24.3314,24.3468,204500.0
2011-09-15 10:00:00,31.73,31.94,31.71,31.94,1184500.0,24.3468,24.5079,24.3314,24.5079,1184500.0
2011-09-15 10:05:00,31.93,31.98,31.89,31.9,750400.0,24.5002,24.5386,24.4695,24.4772,750400.0
2011-09-15 10:10:00,31.9,31.97,31.86,31.87,1915700.0,24.4772,24.5309,24.4465,24.4542,1915700.0
2011-09-15 10:15:00,31.87,31.88,31.8,31.87,579100.0,24.4542,24.4619,24.4005,24.4542,579100.0
2011-09-15 10:20:00,31.86,31.87,31.67,31.68,2314200.0,24.4465,24.4542,24.3007,24.3084,2314200.0
2011-09-15 10:25:00,31.68,31.72,31.6,31.65,657200.0,24.3084,24.3391,24.247,24.2854,657200.0
2011-09-15 10:30:00,31.65,31.65,31.59,31.62,224100.0,24.2854,24.2854,24.2393,24.2624,224100.0
2011-09-15 10:35:00,31.63,31.63,31.53,31.57,491000.0,24.27,24.27,24.1933,24.224,491000.0
2011-09-15 10:40:00,31.58,31.66,31.58,31.64,198200.0,24.2317,24.293,24.2317,24.2777,198200.0
2011-09-15 10:45:00,31.63,31.68,31.6,31.66,179700.0,24.27,24.3084,24.247,24.293,179700.0
2011-09-15 10:50:00,31.66,31.67,31.57,31.59,200100.0,24.293,24.3007,24.224,24.2393,200100.0
2011-09-15 10:55:00,31.6,31.67,31.53,31.58,223300.0,24.247,24.3007,24.1933,24.2317,223300.0
2011-09-15 11:00:00,31.58,31.6,31.52,31.59,497100.0,24.2317,24.247,24.1856,24.2393,497100.0
2011-09-15 11:05:00,31.59,31.67,31.58,31.67,263800.0,24.2393,24.3007,24.2317,24.3007,263800.0
2011-09-15 11:10:00,31.67,31.69,31.6,31.6,81800.0,24.3007,24.3161,24.247,24.247,81800.0
2011-09-15 11:15:00,31.61,31.74,31.6,31.69,192500.0,24.2547,24.3544,24.247,24.3161,192500.0
2011-09-15 11:20:00,31.7,31.74,31.69,31.7,97700.0,24.3237,24.3544,24.3161,24.3237,97700.0
2011-09-15 11:25:00,31.7,31.7,31.62,31.7,149200.0,24.3237,24.3237,24.2624,24.3237,149200.0
2011-09-15 11:30:00,31.71,31.79,31.7,31.75,462200.0,24.3314,24.3928,24.3237,24.3621,462200.0
2011-09-15 11:35:00,31.76,31.83,31.75,31.82,253800.0,24.3698,24.4235,24.3621,24.4158,253800.0
2011-09-15 11:40:00,31.83,31.86,31.79,31.84,198600.0,24.4235,24.4465,24.3928,24.4312,198600.0
2011-09-15 11:45:00,31.85,31.87,31.82,31.84,353900.0,24.4388,24.4542,24.4158,24.4312,353900.0
2011-09-15 11:50:00,31.85,31.86,31.79,31.8,423300.0,24.4388,24.4465,24.3928,24.4005,423300.0
2011-09-15 11:55:00,31.8,31.84,31.78,31.82,106800.0,24.4005,24.4312,24.3851,24.4158,106800.0
2011-09-15 12:00:00,31.81,31.81,31.76,31.8,270400.0,24.4081,24.4081,24.3698,24.4005,270400.0
2011-09-15 12:05:00,31.8,31.83,31.76,31.83,71700.0,24.4005,24.4235,24.3698,24.4235,71700.0
2011-09-15 12:10:00,31.83,31.87,31.8,31.81,345900.0,24.4235,24.4542,24.4005,24.4081,345900.0
2011-09-15 12:15:00,31.81,31.86,31.8,31.84,233000.0,24.4081,24.4465,24.4005,24.4312,233000.0
2011-09-15 12:20:00,31.84,31.85,31.76,31.76,108300.0,24.4312,24.4388,24.3698,24.3698,108300.0
2011-09-15 12:25:00,31.77,31.8,31.77,31.79,46500.0,24.3775,24.4005,24.3775,24.3928,46500.0
2011-09-15 12:30:00,31.79,31.86,31.78,31.83,110500.0,24.3928,24.4465,24.3851,24.4235,110500.0
2011-09-15 12:35:00,31.83,31.87,31.83,31.86,166100.0,24.4235,24.4542,24.4235,24.4465,166100.0
2011-09-15 12:40:00,31.85,31.87,31.85,31.87,36100.0,24.4388,24.4542,24.4388,24.4542,36100.0
2011-09-15 12:45:00,31.87,31.87,31.81,31.83,269900.0,24.4542,24.4542,24.4081,24.4235,269900.0
2011-09-15 12:50:00,31.83,31.85,31.78,31.78,52600.0,24.4235,24.4388,24.3851,24.3851,52600.0
2011-09-15 12:55:00,31.79,31.82,31.79,31.82,45000.0,24.3928,24.4158,24.3928,24.4158,45000.0
2011-09-15 13:00:00,31.83,31.85,31.8,31.85,58300.0,24.4235,24.4388,24.4005,24.4388,58300.0
2011-09-15 13:05:00,31.86,31.87,31.84,31.85,63000.0,24.4465,24.4542,24.4312,24.4388,63000.0
2011-09-15 13:10:00,31.85,31.87,31.85,31.85,278200.0,24.4388,24.4542,24.4388,24.4388,278200.0
2011-09-15 13:15:00,31.85,31.87,31.82,31.83,53000.0,24.4388,24.4542,24.4158,24.4235,53000.0
2011-09-15 13:20:00,31.83,31.85,31.82,31.85,166200.0,24.4235,24.4388,24.4158,24.4388,166200.0
2011-09-15 13:25:00,31.85,31.85,31.79,31.79,124000.0,24.4388,24.4388,24.3928,24.3928,124000.0
2011-09-15 13:30:00,31.79,31.8,31.76,31.79,94100.0,24.3928,24.4005,24.3698,24.3928,94100.0
2011-09-15 13:35:00,31.78,31.79,31.73,31.74,56800.0,24.3851,24.3928,24.3468,24.3544,56800.0
2011-09-15 13:40:00,31.74,31.77,31.74,31.76,88000.0,24.3544,24.3775,24.3544,24.3698,88000.0
2011-09-15 13:45:00,31.77,31.79,31.72,31.75,240400.0,24.3775,24.3928,24.3391,24.3621,240400.0
2011-09-15 13:50:00,31.75,31.8,31.71,31.79,57900.0,24.3621,24.4005,24.3314,24.3928,57900.0
2011-09-15 13:55:00,31.79,31.82,31.75,31.81,213600.0,24.3928,24.4158,24.3621,24.4081,213600.0
2011-09-15 14:00:00,31.81,31.87,31.81,31.86,125800.0,24.4081,24.4542,24.4081,24.4465,125800.0
2011-09-15 14:05:00,31.87,31.89,31.85,31.88,575900.0,24.4542,24.4695,24.4388,24.4619,575900.0
2011-09-15 14:10:00,31.89,31.98,31.89,31.92,737700.0,24.4695,24.5386,24.4695,24.4925,737700.0
2011-09-15 14:15:00,31.92,31.95,31.9,31.93,742100.0,24.4925,24.5156,24.4772,24.5002,742100.0
2011-09-15 14:20:00,31.92,31.92,31.86,31.86,512900.0,24.4925,24.4925,24.4465,24.4465,512900.0
2011-09-15 14:25:00,31.86,31.89,31.84,31.88,136100.0,24.4465,24.4695,24.4312,24.4619,136100.0
2011-09-15 14:30:00,31.89,31.92,31.89,31.92,154500.0,24.4695,24.4925,24.4695,24.4925,154500.0
2011-09-15 14:35:00,31.92,31.92,31.86,31.9,142300.0,24.4925,24.4925,24.4465,24.4772,142300.0
2011-09-15 14:40:00,31.9,31.91,31.87,31.9,96200.0,24.4772,24.4849,24.4542,24.4772,96200.0
2011-09-15 14:45:00,31.9,31.95,31.89,31.93,934800.0,24.4772,24.5156,24.4695,24.5002,934800.0
2011-09-15 14:50:00,31.93,31.96,31.91,31.96,64700.0,24.5002,24.5232,24.4849,24.5232,64700.0
2011-09-15 14:55:00,31.96,31.98,31.94,31.95,176600.0,24.5232,24.5386,24.5079,24.5156,176600.0
2011-09-15 15:00:00,31.96,32.0,31.95,31.97,409000.0,24.5232,24.5539,24.5156,24.5309,409000.0
2011-09-15 15:05:00,31.97,32.0,31.96,31.96,172100.0,24.5309,24.5539,24.5232,24.5232,172100.0
2011-09-15 15:10:00,31.96,31.96,31.93,31.96,484100.0,24.5232,24.5232,24.5002,24.5232,484100.0
2011-09-15 15:15:00,31.95,31.96,31.88,31.88,170300.0,24.5156,24.5232,24.4619,24.4619,170300.0
2011-09-15 15:20:00,31.87,31.92,31.87,31.91,163500.0,24.4542,24.4925,24.4542,24.4849,163500.0
2011-09-15 15:25:00,31.9,31.91,31.81,31.84,326500.0,24.4772,24.4849,24.4081,24.4312,326500.0
2011-09-15 15:30:00,31.84,31.93,31.83,31.93,321400.0,24.4312,24.5002,24.4235,24.5002,321400.0
2011-09-15 15:35:00,31.93,31.95,31.89,31.93,170900.0,24.5002,24.5156,24.4695,24.5002,170900.0
2011-09-15 15:40:00,31.93,31.99,31.9,31.98,453900.0,24.5002,24.5463,24.4772,24.5386,453900.0
2011-09-15 15:45:00,31.98,32.0,31.92,31.99,853700.0,24.5386,24.5539,24.4925,24.5463,853700.0
2011-09-15 15:50:00,32.0,32.0,31.93,31.95,632800.0,24.5539,24.5539,24.5002,24.5156,632800.0
2011-09-15 15:55:00,31.95,31.99,31.93,31.98,1274300.0,24.5156,24.5463,24.5002,24.5386,1274300.0
2011-09-16 09:30:00,31.92,32.0,31.89,31.99,881100.0,24.6289,24.6906,24.6058,24.6829,881100.0
2011-09-16 09:35:00,31.99,32.04,31.96,31.96,1347700.0,24.6829,24.7215,24.6598,24.6598,1347700.0
2011-09-16 09:40:00,31.96,32.08,31.96,32.06,1429000.0,24.6598,24.7524,24.6598,24.7369,1429000.0
2011-09-16 09:45:00,32.06,32.1,32.01,32.08,485400.0,24.7369,24.7678,24.6983,24.7524,485400.0
2011-09-16 09:50:00,32.09,32.13,32.03,32.12,539100.0,24.7601,24.7909,24.7138,24.7832,539100.0
2011-09-16 09:55:00,32.13,32.15,31.95,31.95,1791400.0,24.7909,24.8064,24.652,24.652,1791400.0
2011-09-16 10:00:00,31.95,32.01,31.93,31.97,328600.0,24.652,24.6983,24.6366,24.6675,328600.0
2011-09-16 10:05:00,31.97,32.05,31.96,32.05,466800.0,24.6675,24.7292,24.6598,24.7292,466800.0
2011-09-16 10:10:00,32.05,32.18,32.03,32.18,548800.0,24.7292,24.8295,24.7138,24.8295,548800.0
2011-09-16 10:15:00,32.18,32.2,32.1,32.11,660400.0,24.8295,24.8449,24.7678,24.7755,660400.0
2011-09-16 10:20:00,32.11,32.12,31.94,31.94,1654100.0,24.7755,24.7832,24.6443,24.6443,1654100.0
2011-09-16 10:25:00,31.93,31.96,31.87,31.88,564900.0,24.6366,24.6598,24.5903,24.598,564900.0
2011-09-16 10:30:00,31.87,31.92,31.79,31.87,901900.0,24.5903,24.6289,24.5286,24.5903,901900.0
2011-09-16 10:35:00,31.87,31.88,31.78,31.81,479800.0,24.5903,24.598,24.5209,24.544,479800.0
2011-09-16 10:40:00,31.81,31.89,31.75,31.77,1070200.0,24.544,24.6058,24.4977,24.5132,1070200.0
2011-09-16 10:45:00,31.78,31.8,31.7,31.73,1279300.0,24.5209,24.5363,24.4592,24.4823,1279300.0
2011-09-16 10:50:00,31.73,31.77,31.68,31.69,340000.0,24.4823,24.5132,24.4437,24.4514,340000.0
2011-09-16 10:55:00,31.69,31.75,31.64,31.74,385400.0,24.4514,24.4977,24.4129,24.49,385400.0
2011-09-16 11:00:00,31.74,31.81,31.74,31.8,245400.0,24.49,24.544,24.49,24.5363,245400.0
2011-09-16 11:05:00,31.81,31.85,31.78,31.79,242400.0,24.544,24.5749,24.5209,24.5286,242400.0
2011-09-16 11:10:00,31.79,31.86,31.79,31.81,161300.0,24.5286,24.5826,24.5286,24.544,161300.0
2011-09-16 11:15:00,31.81,31.84,31.77,31.8,326000.0,24.544,24.5672,24.5132,24.5363,326000.0
2011-09-16 11:20:00,31.8,31.8,31.73,31.74,155000.0,24.5363,24.5363,24.4823,24.49,155000.0
2011-09-16 11:25:00,31.74,31.81,31.71,31.79,164600.0,24.49,24.544,24.4669,24.5286,164600.0
2011-09-16 11:30:00,31.78,31.81,31.7,31.81,226900.0,24.5209,24.544,24.4592,24.544,226900.0
2011-09-16 11:35:00,31.8,31.86,31.79,31.83,87100.0,24.5363,24.5826,24.5286,24.5595,87100.0
2011-09-16 11:40:00,31.84,31.9,31.81,31.88,106500.0,24.5672,24.6135,24.544,24.598,106500.0
2011-09-16 11:45:00,31.89,31.9,31.86,31.87,77700.0,24.6058,24.6135,24.5826,24.5903,77700.0
2011-09-16 11:50:00,31.88,31.93,31.88,31.91,44500.0,24.598,24.6366,24.598,24.6212,44500.0
2011-09-16 11:55:00,31.91,31.95,31.91,31.93,157000.0,24.6212,24.652,24.6212,24.6366,157000.0
2011-09-16 12:00:00,31.93,31.94,31.87,31.91,147700.0,24.6366,24.6443,24.5903,24.6212,147700.0
2011-09-16 12:05:00,31.91,31.99,31.91,31.98,113400.0,24.6212,24.6829,24.6212,24.6752,113400.0
2011-09-16 12:10:00,31.98,31.99,31.95,31.95,29300.0,24.6752,24.6829,24.652,24.652,29300.0
2011-09-16 12:15:00,31.96,31.98,31.95,31.96,76500.0,24.6598,24.6752,24.652,24.6598,76500.0
2011-09-16 12:20:00,31.96,31.97,31.91,31.94,39700.0,24.6598,24.6675,24.6212,24.6443,39700.0
2011-09-16 12:25:00,31.94,32.0,31.93,31.97,278900.0,24.6443,24.6906,24.6366,24.6675,278900.0
2011-09-16 12:30:00,31.97,32.0,31.96,31.99,63400.0,24.6675,24.6906,24.6598,24.6829,63400.0
2011-09-16 12:35:00,31.98,32.04,31.98,32.02,69600.0,24.6752,24.7215,24.6752,24.7061,69600.0
2011-09-16 12:40:00,32.03,32.05,32.02,32.04,185200.0,24.7138,24.7292,24.7061,24.7215,185200.0
2011-09-16 12:45:00,32.04,32.1,32.03,32.08,61600.0,24.7215,24.7678,24.7138,24.7524,61600.0
2011-09-16 12:50:00,32.08,32.08,32.03,32.04,111200.0,24.7524,24.7524,24.7138,24.7215,111200.0
2011-09-16 12:55:00,32.05,32.07,32.02,32.03,52300.0,24.7292,24.7446,24.7061,24.7138,52300.0
2011-09-16 13:00:00,32.03,32.04,31.99,32.0,169900.0,24.7138,24.7215,24.6829,24.6906,169900.0
2011-09-16 13:05:00,32.0,32.04,31.96,31.96,467500.0,24.6906,24.7215,24.6598,24.6598,467500.0
2011-09-16 13:10:00,31.96,31.98,31.95,31.98,179500.0,24.6598,24.6752,24.652,24.6752,179500.0
2011-09-16 13:15:00,31.97,32.01,31.95,31.96,133700.0,24.6675,24.6983,24.652,24.6598,133700.0
2011-09-16 13:20:00,31.96,31.99,31.95,31.98,56700.0,24.6598,24.6829,24.652,24.6752,56700.0
2011-09-16 13:25:00,31.98,31.98,31.94,31.97,69000.0,24.6752,24.6752,24.6443,24.6675,69000.0
2011-09-16 13:30:00,31.97,31.97,31.89,31.9,204400.0,24.6675,24.6675,24.6058,24.6135,204400.0
2011-09-16 13:35:00,31.91,31.92,31.84,31.87,383100.0,24.6212,24.6289,24.5672,24.5903,383100.0
2011-09-16 13:40:00,31.87,31.9,31.86,31.88,43600.0,24.5903,24.6135,24.5826,24.598,43600.0
2011-09-16 13:45:00,31.87,31.89,31.85,31.85,206400.0,24.5903,24.6058,24.5749,24.5749,206400.0
2011-09-16 13:50:00,31.86,31.89,31.85,31.86,43700.0,24.5826,24.6058,24.5749,24.5826,43700.0
2011-09-16 13:55:00,31.86,31.91,31.85,31.89,107100.0,24.5826,24.6212,24.5749,24.6058,107100.0
2011-09-16 14:00:00,31.89,31.93,31.87,31.91,320700.0,24.6058,24.6366,24.5903,24.6212,320700.0
2011-09-16 14:05:00,31.91,31.95,31.89,31.93,298800.0,24.6212,24.652,24.6058,24.6366,298800.0
2011-09-16 14:10:00,31.92,31.94,31.88,31.88,208100.0,24.6289,24.6443,24.598,24.598,208100.0
2011-09-16 14:15:00,31.88,31.91,31.86,31.88,159900.0,24.598,24.6212,24.5826,24.598,159900.0
2011-09-16 14:20:00,31.88,31.88,31.85,31.85,108400.0,24.598,24.598,24.5749,24.5749,108400.0
2011-09-16 14:25:00,31.86,31.87,31.83,31.84,63100.0,24.5826,24.5903,24.5595,24.5672,63100.0
2011-09-16 14:30:00,31.83,31.89,31.83,31.88,78700.0,24.5595,24.6058,24.5595,24.598,78700.0
2011-09-16 14:35:00,31.89,31.94,31.88,31.94,142100.0,24.6058,24.6443,24.598,24.6443,142100.0
2011-09-16 14:40:00,31.94,31.94,31.89,31.9,87100.0,24.6443,24.6443,24.6058,24.6135,87100.0
2011-09-16 14:45:00,31.9,31.92,31.89,31.92,127500.0,24.6135,24.6289,24.6058,24.6289,127500.0
2011-09-16 14:50:00,31.92,31.93,31.9,31.92,165000.0,24.6289,24.6366,24.6135,24.6289,165000.0
2011-09-16 14:55:00,31.92,31.96,31.92,31.95,503700.0,24.6289,24.6598,24.6289,24.652,503700.0
2011-09-16 15:00:00,31.96,31.96,31.92,31.93,493000.0,24.6598,24.6598,24.6289,24.6366,493000.0
2011-09-16 15:05:00,31.92,31.93,31.87,31.87,292200.0,24.6289,24.6366,24.5903,24.5903,292200.0
2011-09-16 15:10:00,31.87,31.9,31.86,31.88,154300.0,24.5903,24.6135,24.5826,24.598,154300.0
2011-09-16 15:15:00,31.88,31.89,31.86,31.88,199300.0,24.598,24.6058,24.5826,24.598,199300.0
2011-09-16 15:20:00,31.88,31.9,31.83,31.86,218500.0,24.598,24.6135,24.5595,24.5826,218500.0
2011-09-16 15:25:00,31.85,31.86,31.8,31.8,681700.0,24.5749,24.5826,24.5363,24.5363,681700.0
2011-09-16 15:30:00,31.8,31.88,31.79,31.87,419800.0,24.5363,24.598,24.5286,24.5903,419800.0
2011-09-16 15:35:00,31.87,31.87,31.81,31.82,618200.0,24.5903,24.5903,24.544,24.5517,618200.0
2011-09-16 15:40:00,31.83,31.86,31.81,31.85,754100.0,24.5595,24.5826,24.544,24.5749,754100.0
2011-09-16 15:45:00,31.86,31.94,31.86,31.91,583200.0,24.5826,24.6443,24.5826,24.6212,583200.0
2011-09-16 15:50:00,31.91,31.92,31.88,31.91,316300.0,24.6212,24.6289,24.598,24.6212,316300.0
2011-09-16 15:55:00,31.91,31.97,31.91,31.95,1288200.0,24.6212,24.6675,24.6212,24.652,1288200.0
2011-09-19 09:30:00,31.49,31.49,31.37,31.4,489700.0,24.2971,24.2971,24.2045,24.2277,489700.0
2011-09-19 09:35:00,31.4,31.48,31.35,31.37,904200.0,24.2277,24.2894,24.1891,24.2045,904200.0
2011-09-19 09:40:00,31.37,31.39,31.31,31.34,604500.0,24.2045,24.22,24.1582,24.1814,604500.0
2011-09-19 09:45:00,31.33,31.34,31.22,31.22,1728600.0,24.1737,24.1814,24.0888,24.0888,1728600.0
2011-09-19 09:50:00,31.22,31.28,31.17,31.28,566100.0,24.0888,24.1351,24.0502,24.1351,566100.0
2011-09-19 09:55:00,31.28,31.28,31.21,31.23,595400.0,24.1351,24.1351,24.0811,24.0965,595400.0
2011-09-19 10:00:00,31.22,31.32,31.2,31.3,289500.0,24.0888,24.166,24.0734,24.1505,289500.0
2011-09-19 10:05:00,31.31,31.34,31.29,31.33,159600.0,24.1582,24.1814,24.1428,24.1737,159600.0
2011-09-19 10:10:00,31.32,31.32,31.21,31.24,496800.0,24.166,24.166,24.0811,24.1042,496800.0
2011-09-19 10:15:00,31.23,31.23,31.16,31.21,302800.0,24.0965,24.0965,24.0425,24.0811,302800.0
2011-09-19 10:20:00,31.21,31.22,31.17,31.22,208000.0,24.0811,24.0888,24.0502,24.0888,208000.0
2011-09-19 10:25:00,31.21,31.28,31.19,31.27,727500.0,24.0811,24.1351,24.0656,24.1274,727500.0
2011-09-19 10:30:00,31.27,31.33,31.26,31.28,261700.0,24.1274,24.1737,24.1197,24.1351,261700.0
2011-09-19 10:35:00,31.28,31.31,31.25,31.25,647000.0,24.1351,24.1582,24.1119,24.1119,647000.0
2011-09-19 10:40:00,31.25,31.25,31.2,31.21,132600.0,24.1119,24.1119,24.0734,24.0811,132600.0
2011-09-19 10:45:00,31.21,31.28,31.19,31.27,302400.0,24.0811,24.1351,24.0656,24.1274,302400.0
2011-09-19 10:50:00,31.25,31.31,31.25,31.3,273200.0,24.1119,24.1582,24.1119,24.1505,273200.0
2011-09-19 10:55:00,31.29,31.31,31.22,31.23,222400.0,24.1428,24.1582,24.0888,24.0965,222400.0
2011-09-19 11:00:00,31.22,31.3,31.21,31.28,289000.0,24.0888,24.1505,24.0811,24.1351,289000.0
2011-09-19 11:05:00,31.28,31.32,31.27,31.31,172400.0,24.1351,24.166,24.1274,24.1582,172400.0
2011-09-19 11:10:00,31.3,31.31,31.23,31.3,239800.0,24.1505,24.1582,24.0965,24.1505,239800.0
2011-09-19 11:15:00,31.3,31.32,31.27,31.31,71300.0,24.1505,24.166,24.1274,24.1582,71300.0
2011-09-19 11:20:00,31.31,31.37,31.31,31.36,389700.0,24.1582,24.2045,24.1582,24.1968,389700.0
2011-09-19 11:25:00,31.36,31.37,31.32,31.33,141400.0,24.1968,24.2045,24.166,24.1737,141400.0
2011-09-19 11:30:00,31.32,31.35,31.29,31.33,463600.0,24.166,24.1891,24.1428,24.1737,463600.0
2011-09-19 11:35:00,31.33,31.39,31.32,31.39,174900.0,24.1737,24.22,24.166,24.22,174900.0
2011-09-19 11:40:00,31.39,31.45,31.39,31.44,360500.0,24.22,24.2663,24.22,24.2585,360500.0
2011-09-19 11:45:00,31.44,31.56,31.44,31.55,150200.0,24.2585,24.3511,24.2585,24.3434,150200.0
2011-09-19 11:50:00,31.55,31.56,31.46,31.47,459600.0,24.3434,24.3511,24.274,24.2817,459600.0
2011-09-19 11:55:00,31.47,31.47,31.43,31.43,117500.0,24.2817,24.2817,24.2508,24.2508,117500.0
2011-09-19 12:00:00,31.44,31.48,31.43,31.47,30400.0,24.2585,24.2894,24.2508,24.2817,30400.0
2011-09-19 12:05:00,31.47,31.48,31.42,31.44,127100.0,24.2817,24.2894,24.2431,24.2585,127100.0
2011-09-19 12:10:00,31.44,31.45,31.38,31.4,107000.0,24.2585,24.2663,24.2122,24.2277,107000.0
2011-09-19 12:15:00,31.4,31.43,31.36,31.38,101000.0,24.2277,24.2508,24.1968,24.2122,101000.0
2011-09-19 12:20:00,31.38,31.39,31.34,31.35,202400.0,24.2122,24.22,24.1814,24.1891,202400.0
2011-09-19 12:25:00,31.34,31.36,31.33,31.33,51800.0,24.1814,24.1968,24.1737,24.1737,51800.0
2011-09-19 12:30:00,31.33,31.34,31.32,31.34,34900.0,24.1737,24.1814,24.166,24.1814,34900.0
2011-09-19 12:35:00,31.34,31.34,31.29,31.31,40700.0,24.1814,24.1814,24.1428,24.1582,40700.0
2011-09-19 12:40:00,31.3,31.33,31.3,31.32,105300.0,24.1505,24.1737,24.1505,24.166,105300.0
2011-09-19 12:45:00,31.32,31.33,31.25,31.26,136300.0,24.166,24.1737,24.1119,24.1197,136300.0
2011-09-19 12:50:00,31.26,31.27,31.21,31.24,454200.0,24.1197,24.1274,24.0811,24.1042,454200.0
2011-09-19 12:55:00,31.23,31.24,31.21,31.23,148700.0,24.0965,24.1042,24.0811,24.0965,148700.0
2011-09-19 13:00:00,31.23,31.23,31.17,31.21,108100.0,24.0965,24.0965,24.0502,24.0811,108100.0
2011-09-19 13:05:00,31.21,31.26,31.2,31.25,116200.0,24.0811,24.1197,24.0734,24.1119,116200.0
2011-09-19 13:10:00,31.25,31.26,31.2,31.21,124000.0,24.1119,24.1197,24.0734,24.0811,124000.0
2011-09-19 13:15:00,31.21,31.21,31.17,31.2,81000.0,24.0811,24.0811,24.0502,24.0734,81000.0
2011-09-19 13:20:00,31.2,31.26,31.19,31.26,62900.0,24.0734,24.1197,24.0656,24.1197,62900.0
2011-09-19 13:25:00,31.26,31.27,31.22,31.24,619100.0,24.1197,24.1274,24.0888,24.1042,619100.0
2011-09-19 13:30:00,31.24,31.26,31.21,31.24,237800.0,24.1042,24.1197,24.0811,24.1042,237800.0
2011-09-19 13:35:00,31.24,31.28,31.23,31.24,103900.0,24.1042,24.1351,24.0965,24.1042,103900.0
2011-09-19 13:40:00,31.26,31.3,31.26,31.3,462900.0,24.1197,24.1505,24.1197,24.1505,462900.0
2011-09-19 13:45:00,31.29,31.33,31.28,31.3,51500.0,24.1428,24.1737,24.1351,24.1505,51500.0
2011-09-19 13:50:00,31.3,31.32,31.29,31.3,100300.0,24.1505,24.166,24.1428,24.1505,100300.0
2011-09-19 13:55:00,31.3,31.33,31.29,31.32,41600.0,24.1505,24.1737,24.1428,24.166,41600.0
2011-09-19 14:00:00,31.31,31.32,31.25,31.26,52100.0,24.1582,24.166,24.1119,24.1197,52100.0
2011-09-19 14:05:00,31.25,31.36,31.25,31.34,292000.0,24.1119,24.1968,24.1119,24.1814,292000.0
2011-09-19 14:10:00,31.32,31.41,31.32,31.37,141100.0,24.166,24.2354,24.166,24.2045,141100.0
2011-09-19 14:15:00,31.37,31.43,31.36,31.41,208200.0,24.2045,24.2508,24.1968,24.2354,208200.0
2011-09-19 14:20:00,31.4,31.43,31.4,31.4,179100.0,24.2277,24.2508,24.2277,24.2277,179100.0
2011-09-19 14:25:00,31.4,31.41,31.36,31.38,178300.0,24.2277,24.2354,24.1968,24.2122,178300.0
2011-09-19 14:30:00,31.37,31.42,31.36,31.39,123900.0,24.2045,24.2431,24.1968,24.22,123900.0
2011-09-19 14:35:00,31.39,31.47,31.38,31.47,188600.0,24.22,24.2817,24.2122,24.2817,188600.0
2011-09-19 14:40:00,31.47,31.51,31.45,31.48,147000.0,24.2817,24.3126,24.2663,24.2894,147000.0
2011-09-19 14:45:00,31.48,31.5,31.45,31.5,61100.0,24.2894,24.3048,24.2663,24.3048,61100.0
2011-09-19 14:50:00,31.51,31.56,31.45,31.47,255300.0,24.3126,24.3511,24.2663,24.2817,255300.0
2011-09-19 14:55:00,31.47,31.48,31.39,31.4,122500.0,24.2817,24.2894,24.22,24.2277,122500.0
2011-09-19 15:00:00,31.41,31.42,31.38,31.39,120300.0,24.2354,24.2431,24.2122,24.22,120300.0
2011-09-19 15:05:00,31.39,31.4,31.34,31.36,180900.0,24.22,24.2277,24.1814,24.1968,180900.0
2011-09-19 15:10:00,31.36,31.54,31.34,31.51,1209100.0,24.1968,24.3357,24.1814,24.3126,1209100.0
2011-09-19 15:15:00,31.51,31.65,31.49,31.58,1016000.0,24.3126,24.4206,24.2971,24.3666,1016000.0
2011-09-19 15:20:00,31.59,31.74,31.58,31.68,721300.0,24.3743,24.49,24.3666,24.4437,721300.0
2011-09-19 15:25:00,31.68,31.69,31.6,31.69,437500.0,24.4437,24.4514,24.382,24.4514,437500.0
2011-09-19 15:30:00,31.7,31.78,31.69,31.76,610700.0,24.4592,24.5209,24.4514,24.5054,610700.0
2011-09-19 15:35:00,31.76,31.81,31.71,31.78,284100.0,24.5054,24.544,24.4669,24.5209,284100.0
2011-09-19 15:40:00,31.78,31.8,31.73,31.79,316200.0,24.5209,24.5363,24.4823,24.5286,316200.0
2011-09-19 15:45:00,31.8,31.81,31.7,31.72,491600.0,24.5363,24.544,24.4592,24.4746,491600.0
2011-09-19 15:50:00,31.73,31.76,31.68,31.7,557700.0,24.4823,24.5054,24.4437,24.4592,557700.0
2011-09-19 15:55:00,31.7,31.76,31.63,31.66,860400.0,24.4592,24.5054,24.4051,24.4283,860400.0
2011-09-20 09:30:00,31.82,31.85,31.75,31.75,433400.0,24.5517,24.5749,24.4977,24.4977,433400.0
2011-09-20 09:35:00,31.73,31.75,31.64,31.65,754700.0,24.4823,24.4977,24.4129,24.4206,754700.0
2011-09-20 09:40:00,31.65,31.65,31.58,31.6,290000.0,24.4206,24.4206,24.3666,24.382,290000.0
2011-09-20 09:45:00,31.6,31.61,31.52,31.58,333000.0,24.382,24.3897,24.3203,24.3666,333000.0
2011-09-20 09:50:00,31.58,31.59,31.45,31.52,677400.0,24.3666,24.3743,24.2663,24.3203,677400.0
2011-09-20 09:55:00,31.51,31.54,31.46,31.54,581600.0,24.3126,24.3357,24.274,24.3357,581600.0
2011-09-20 10:00:00,31.54,31.64,31.53,31.61,470200.0,24.3357,24.4129,24.328,24.3897,470200.0
2011-09-20 10:05:00,31.6,31.62,31.5,31.5,495900.0,24.382,24.3974,24.3048,24.3048,495900.0
2011-09-20 10:10:00,31.5,31.54,31.44,31.54,822200.0,24.3048,24.3357,24.2585,24.3357,822200.0
2011-09-20 10:15:00,31.54,31.6,31.52,31.59,596300.0,24.3357,24.382,24.3203,24.3743,596300.0
2011-09-20 10:20:00,31.6,31.63,31.57,31.63,363100.0,24.382,24.4051,24.3588,24.4051,363100.0
2011-09-20 10:25:00,31.63,31.71,31.61,31.68,694900.0,24.4051,24.4669,24.3897,24.4437,694900.0
2011-09-20 10:30:00,31.68,31.7,31.66,31.67,250700.0,24.4437,24.4592,24.4283,24.436,250700.0
2011-09-20 10:35:00,31.68,31.8,31.67,31.78,237200.0,24.4437,24.5363,24.436,24.5209,237200.0
2011-09-20 10:40:00,31.78,31.86,31.78,31.86,556200.0,24.5209,24.5826,24.5209,24.5826,556200.0
2011-09-20 10:45:00,31.87,31.88,31.82,31.88,247200.0,24.5903,24.598,24.5517,24.598,247200.0
2011-09-20 10:50:00,31.88,31.91,31.85,31.89,550100.0,24.598,24.6212,24.5749,24.6058,550100.0
2011-09-20 10:55:00,31.88,31.88,31.8,31.88,260600.0,24.598,24.598,24.5363,24.598,260600.0
2011-09-20 11:00:00,31.88,31.98,31.88,31.97,385800.0,24.598,24.6752,24.598,24.6675,385800.0
2011-09-20 11:05:00,31.97,32.0,31.94,32.0,463600.0,24.6675,24.6906,24.6443,24.6906,463600.0
2011-09-20 11:10:00,31.99,32.01,31.95,32.0,488200.0,24.6829,24.6983,24.652,24.6906,488200.0
2011-09-20 11:15:00,32.0,32.04,31.97,31.97,260100.0,24.6906,24.7215,24.6675,24.6675,260100.0
2011-09-20 11:20:00,31.97,31.98,31.91,31.95,279600.0,24.6675,24.6752,24.6212,24.652,279600.0
2011-09-20 11:25:00,31.95,31.96,31.9,31.94,582600.0,24.652,24.6598,24.6135,24.6443,582600.0
2011-09-20 11:30:00,31.95,31.95,31.87,31.91,196600.0,24.652,24.652,24.5903,24.6212,196600.0
2011-09-20 11:35:00,31.91,31.92,31.86,31.86,136300.0,24.6212,24.6289,24.5826,24.5826,136300.0
2011-09-20 11:40:00,31.86,31.87,31.8,31.81,448900.0,24.5826,24.5903,24.5363,24.544,448900.0
2011-09-20 11:45:00,31.82,31.84,31.8,31.84,90700.0,24.5517,24.5672,24.5363,24.5672,90700.0
2011-09-20 11:50:00,31.84,31.86,31.83,31.86,75400.0,24.5672,24.5826,24.5595,24.5826,75400.0
2011-09-20 11:55:00,31.86,31.9,31.86,31.88,91100.0,24.5826,24.6135,24.5826,24.598,91100.0
2011-09-20 12:00:00,31.88,31.88,31.8,31.81,81700.0,24.598,24.598,24.5363,24.544,81700.0
2011-09-20 12:05:00,31.8,31.81,31.73,31.75,105700.0,24.5363,24.544,24.4823,24.4977,105700.0
2011-09-20 12:10:00,31.76,31.76,31.69,31.7,616900.0,24.5054,24.5054,24.4514,24.4592,616900.0
2011-09-20 12:15:00,31.7,31.74,31.7,31.71,241200.0,24.4592,24.49,24.4592,24.4669,241200.0
2011-09-20 12:20:00,31.71,31.75,31.7,31.74,112400.0,24.4669,24.4977,24.4592,24.49,112400.0
2011-09-20 12:25:00,31.74,31.76,31.74,31.74,87800.0,24.49,24.5054,24.49,24.49,87800.0
2011-09-20 12:30:00,31.73,31.76,31.71,31.76,59300.0,24.4823,24.5054,24.4669,24.5054,59300.0
2011-09-20 12:35:00,31.76,31.76,31.68,31.69,156600.0,24.5054,24.5054,24.4437,24.4514,156600.0
2011-09-20 12:40:00,31.69,31.69,31.65,31.66,115600.0,24.4514,24.4514,24.4206,24.4283,115600.0
2011-09-20 12:45:00,31.66,31.71,31.66,31.71,40300.0,24.4283,24.4669,24.4283,24.4669,40300.0
2011-09-20 12:50:00,31.72,31.81,31.72,31.8,124100.0,24.4746,24.544,24.4746,24.5363,124100.0
2011-09-20 12:55:00,31.8,31.82,31.79,31.79,96200.0,24.5363,24.5517,24.5286,24.5286,96200.0
2011-09-20 13:00:00,31.79,31.85,31.79,31.85,36700.0,24.5286,24.5749,24.5286,24.5749,36700.0
2011-09-20 13:05:00,31.84,31.84,31.8,31.81,40500.0,24.5672,24.5672,24.5363,24.544,40500.0
2011-09-20 13:10:00,31.82,31.86,31.82,31.86,407600.0,24.5517,24.5826,24.5517,24.5826,407600.0
2011-09-20 13:15:00,31.86,31.86,31.82,31.83,125700.0,24.5826,24.5826,24.5517,24.5595,125700.0
2011-09-20 13:20:00,31.83,31.83,31.79,31.82,77400.0,24.5595,24.5595,24.5286,24.5517,77400.0
2011-09-20 13:25:00,31.81,31.84,31.79,31.83,33300.0,24.544,24.5672,24.5286,24.5595,33300.0
2011-09-20 13:30:00,31.83,31.83,31.81,31.82,32100.0,24.5595,24.5595,24.544,24.5517,32100.0
2011-09-20 13:35:00,31.83,31.85,31.81,31.81,58300.0,24.5595,24.5749,24.544,24.544,58300.0
2011-09-20 13:40:00,31.81,31.81,31.76,31.76,142800.0,24.544,24.544,24.5054,24.5054,142800.0
2011-09-20 13:45:00,31.76,31.82,31.74,31.82,47500.0,24.5054,24.5517,24.49,24.5517,47500.0
2011-09-20 13:50:00,31.81,31.82,31.78,31.79,65800.0,24.544,24.5517,24.5209,24.5286,65800.0
2011-09-20 13:55:00,31.79,31.81,31.78,31.79,44500.0,24.5286,24.544,24.5209,24.5286,44500.0
2011-09-20 14:00:00,31.8,31.81,31.76,31.77,52300.0,24.5363,24.544,24.5054,24.5132,52300.0
2011-09-20 14:05:00,31.77,31.87,31.77,31.86,67800.0,24.5132,24.5903,24.5132,24.5826,67800.0
2011-09-20 14:10:00,31.86,31.9,31.86,31.88,156800.0,24.5826,24.6135,24.5826,24.598,156800.0
2011-09-20 14:15:00,31.87,31.91,31.87,31.88,61900.0,24.5903,24.6212,24.5903,24.598,61900.0
2011-09-20 14:20:00,31.88,31.88,31.83,31.85,59300.0,24.598,24.598,24.5595,24.5749,59300.0
2011-09-20 14:25:00,31.85,31.87,31.83,31.85,90300.0,24.5749,24.5903,24.5595,24.5749,90300.0
2011-09-20 14:30:00,31.85,31.88,31.75,31.77,632900.0,24.5749,24.598,24.4977,24.5132,632900.0
2011-09-20 14:35:00,31.77,31.77,31.72,31.75,448800.0,24.5132,24.5132,24.4746,24.4977,448800.0
2011-09-20 14:40:00,31.74,31.76,31.66,31.7,167100.0,24.49,24.5054,24.4283,24.4592,167100.0
2011-09-20 14:45:00,31.7,31.72,31.67,31.71,180300.0,24.4592,24.4746,24.436,24.4669,180300.0
2011-09-20 14:50:00,31.71,31.74,31.67,31.74,445300.0,24.4669,24.49,24.436,24.49,445300.0
2011-09-20 14:55:00,31.74,31.76,31.71,31.71,91500.0,24.49,24.5054,24.4669,24.4669,91500.0
2011-09-20 15:00:00,31.71,31.75,31.63,31.63,393000.0,24.4669,24.4977,24.4051,24.4051,393000.0
2011-09-20 15:05:00,31.63,31.63,31.53,31.53,1355400.0,24.4051,24.4051,24.328,24.328,1355400.0
2011-09-20 15:10:00,31.53,31.61,31.53,31.55,1004800.0,24.328,24.3897,24.328,24.3434,1004800.0
2011-09-20 15:15:00,31.55,31.58,31.5,31.51,274900.0,24.3434,24.3666,24.3048,24.3126,274900.0
2011-09-20 15:20:00,31.51,31.55,31.48,31.48,282000.0,24.3126,24.3434,24.2894,24.2894,282000.0
2011-09-20 15:25:00,31.49,31.53,31.46,31.5,193900.0,24.2971,24.328,24.274,24.3048,193900.0
2011-09-20 15:30:00,31.49,31.59,31.46,31.58,637200.0,24.2971,24.3743,24.274,24.3666,637200.0
2011-09-20 15:35:00,31.57,31.62,31.54,31.6,220900.0,24.3588,24.3974,24.3357,24.382,220900.0
2011-09-20 15:40:00,31.59,31.61,31.49,31.5,223000.0,24.3743,24.3897,24.2971,24.3048,223000.0
2011-09-20 15:45:00,31.5,31.5,31.43,31.46,612600.0,24.3048,24.3048,24.2508,24.274,612600.0
2011-09-20 15:50:00,31.46,31.5,31.41,31.49,459400.0,24.274,24.3048,24.2354,24.2971,459400.0
2011-09-20 15:55:00,31.49,31.5,31.43,31.45,790500.0,24.2971,24.3048,24.2508,24.2663,790500.0
2011-09-21 09:30:00,31.36,31.4,31.28,31.35,587700.0,24.1968,24.2277,24.1351,24.1891,587700.0
2011-09-21 09:35:00,31.35,31.39,31.29,31.33,528900.0,24.1891,24.22,24.1428,24.1737,528900.0
2011-09-21 09:40:00,31.32,31.32,31.13,31.14,482300.0,24.166,24.166,24.0194,24.0271,482300.0
2011-09-21 09:45:00,31.13,31.23,31.11,31.18,328800.0,24.0194,24.0965,24.0039,24.0579,328800.0
2011-09-21 09:50:00,31.16,31.22,31.1,31.22,386700.0,24.0425,24.0888,23.9962,24.0888,386700.0
2011-09-21 09:55:00,31.22,31.29,31.19,31.27,395200.0,24.0888,24.1428,24.0656,24.1274,395200.0
2011-09-21 10:00:00,31.28,31.35,31.24,31.27,824600.0,24.1351,24.1891,24.1042,24.1274,824600.0
2011-09-21 10:05:00,31.27,31.3,31.21,31.21,218100.0,24.1274,24.1505,24.0811,24.0811,218100.0
2011-09-21 10:10:00,31.21,31.23,31.07,31.1,504600.0,24.0811,24.0965,23.9731,23.9962,504600.0
2011-09-21 10:15:00,31.1,31.16,31.07,31.14,373000.0,23.9962,24.0425,23.9731,24.0271,373000.0
2011-09-21 10:20:00,31.14,31.17,31.09,31.14,103800.0,24.0271,24.0502,23.9885,24.0271,103800.0
2011-09-21 10:25:00,31.15,31.17,31.1,31.14,388900.0,24.0348,24.0502,23.9962,24.0271,388900.0
2011-09-21 10:30:00,31.13,31.17,31.1,31.11,388000.0,24.0194,24.0502,23.9962,24.0039,388000.0
2011-09-21 10:35:00,31.1,31.11,31.04,31.06,197500.0,23.9962,24.0039,23.9499,23.9653,197500.0
2011-09-21 10:40:00,31.06,31.1,31.04,31.1,295000.0,23.9653,23.9962,23.9499,23.9962,295000.0
2011-09-21 10:45:00,31.1,31.13,31.03,31.04,403000.0,23.9962,24.0194,23.9422,23.9499,403000.0
2011-09-21 10:50:00,31.04,31.04,30.96,30.96,249800.0,23.9499,23.9499,23.8882,23.8882,249800.0
2011-09-21 10:55:00,30.96,30.99,30.93,30.99,402700.0,23.8882,23.9113,23.865,23.9113,402700.0
2011-09-21 11:00:00,30.99,31.03,30.96,31.0,168200.0,23.9113,23.9422,23.8882,23.919,168200.0
2011-09-21 11:05:00,30.99,31.0,30.95,30.96,219200.0,23.9113,23.919,23.8805,23.8882,219200.0
2011-09-21 11:10:00,30.95,31.03,30.94,31.0,121300.0,23.8805,23.9422,23.8728,23.919,121300.0
2011-09-21 11:15:00,31.0,31.01,30.93,30.95,239800.0,23.919,23.9268,23.865,23.8805,239800.0
2011-09-21 11:20:00,30.95,30.96,30.89,30.91,284100.0,23.8805,23.8882,23.8342,23.8496,284100.0
2011-09-21 11:25:00,30.9,30.98,30.9,30.97,184500.0,23.8419,23.9036,23.8419,23.8959,184500.0
2011-09-21 11:30:00,30.97,31.0,30.95,30.98,104800.0,23.8959,23.919,23.8805,23.9036,104800.0
2011-09-21 11:35:00,30.99,31.07,30.98,31.05,236600.0,23.9113,23.9731,23.9036,23.9576,236600.0
2011-09-21 11:40:00,31.05,31.07,31.02,31.03,134500.0,23.9576,23.9731,23.9345,23.9422,134500.0
2011-09-21 11:45:00,31.03,31.08,31.03,31.07,138200.0,23.9422,23.9808,23.9422,23.9731,138200.0
2011-09-21 11:50:00,31.07,31.07,31.03,31.05,47200.0,23.9731,23.9731,23.9422,23.9576,47200.0
2011-09-21 11:55:00,31.05,31.05,31.0,31.01,224000.0,23.9576,23.9576,23.919,23.9268,224000.0
2011-09-21 12:00:00,31.01,31.05,30.99,31.05,294600.0,23.9268,23.9576,23.9113,23.9576,294600.0
2011-09-21 12:05:00,31.05,31.05,30.99,30.99,228000.0,23.9576,23.9576,23.9113,23.9113,228000.0
2011-09-21 12:10:00,30.99,31.0,30.97,30.97,318700.0,23.9113,23.919,23.8959,23.8959,318700.0
2011-09-21 12:15:00,30.98,31.03,30.98,31.03,93200.0,23.9036,23.9422,23.9036,23.9422,93200.0
2011-09-21 12:20:00,31.03,31.04,30.99,31.03,407200.0,23.9422,23.9499,23.9113,23.9422,407200.0
2011-09-21 12:25:00,31.02,31.02,30.89,30.9,1635400.0,23.9345,23.9345,23.8342,23.8419,1635400.0
2011-09-21 12:30:00,30.9,30.93,30.86,30.9,1550400.0,23.8419,23.865,23.811,23.8419,1550400.0
2011-09-21 12:35:00,30.9,31.02,30.9,30.98,272100.0,23.8419,23.9345,23.8419,23.9036,272100.0
2011-09-21 12:40:00,30.98,31.02,30.97,31.01,325000.0,23.9036,23.9345,23.8959,23.9268,325000.0
2011-09-21 12:45:00,31.01,31.01,30.9,30.91,260100.0,23.9268,23.9268,23.8419,23.8496,260100.0
2011-09-21 12:50:00,30.91,30.93,30.87,30.91,296900.0,23.8496,23.865,23.8187,23.8496,296900.0
2011-09-21 12:55:00,30.91,30.94,30.87,30.94,330600.0,23.8496,23.8728,23.8187,23.8728,330600.0
2011-09-21 13:00:00,30.94,30.97,30.89,30.93,248000.0,23.8728,23.8959,23.8342,23.865,248000.0
2011-09-21 13:05:00,30.93,31.02,30.91,30.99,295700.0,23.865,23.9345,23.8496,23.9113,295700.0
2011-09-21 13:10:00,30.99,31.02,30.96,30.99,231400.0,23.9113,23.9345,23.8882,23.9113,231400.0
2011-09-21 13:15:00,30.98,31.02,30.93,30.96,416300.0,23.9036,23.9345,23.865,23.8882,416300.0
2011-09-21 13:20:00,30.95,30.99,30.94,30.99,126100.0,23.8805,23.9113,23.8728,23.9113,126100.0
2011-09-21 13:25:00,31.0,31.02,30.97,31.0,112700.0,23.919,23.9345,23.8959,23.919,112700.0
2011-09-21 13:30:00,31.0,31.02,30.96,30.97,70800.0,23.919,23.9345,23.8882,23.8959,70800.0
2011-09-21 13:35:00,30.98,31.0,30.96,30.97,253400.0,23.9036,23.919,23.8882,23.8959,253400.0
2011-09-21 13:40:00,30.98,31.01,30.97,30.98,360400.0,23.9036,23.9268,23.8959,23.9036,360400.0
2011-09-21 13:45:00,30.98,31.0,30.96,30.97,169700.0,23.9036,23.919,23.8882,23.8959,169700.0
2011-09-21 13:50:00,30.96,30.99,30.95,30.98,56600.0,23.8882,23.9113,23.8805,23.9036,56600.0
2011-09-21 13:55:00,30.98,30.98,30.96,30.96,57300.0,23.9036,23.9036,23.8882,23.8882,57300.0
2011-09-21 14:00:00,30.96,30.98,30.94,30.98,234900.0,23.8882,23.9036,23.8728,23.9036,234900.0
2011-09-21 14:05:00,30.98,31.0,30.94,30.98,195500.0,23.9036,23.919,23.8728,23.9036,195500.0
2011-09-21 14:10:00,30.98,31.01,30.96,31.0,186100.0,23.9036,23.9268,23.8882,23.919,186100.0
2011-09-21 14:15:00,31.0,31.04,30.99,31.04,60600.0,23.919,23.9499,23.9113,23.9499,60600.0
2011-09-21 14:20:00,31.04,31.18,30.87,30.91,918600.0,23.9499,24.0579,23.8187,23.8496,918600.0
2011-09-21 14:25:00,30.92,30.96,30.77,30.93,741800.0,23.8573,23.8882,23.7416,23.865,741800.0
2011-09-21 14:30:00,30.94,31.03,30.9,30.91,1176400.0,23.8728,23.9422,23.8419,23.8496,1176400.0
2011-09-21 14:35:00,30.91,30.91,30.64,30.73,907500.0,23.8496,23.8496,23.6413,23.7107,907500.0
2011-09-21 14:40:00,30.72,30.75,30.64,30.68,520100.0,23.703,23.7261,23.6413,23.6721,520100.0
2011-09-21 14:45:00,30.68,30.83,30.67,30.83,1221400.0,23.6721,23.7879,23.6644,23.7879,1221400.0
2011-09-21 14:50:00,30.82,30.87,30.79,30.82,1539000.0,23.7802,23.8187,23.757,23.7802,1539000.0
2011-09-21 14:55:00,30.81,30.83,30.76,30.76,375300.0,23.7724,23.7879,23.7339,23.7339,375300.0
2011-09-21 15:00:00,30.75,30.85,30.72,30.85,662800.0,23.7261,23.8033,23.703,23.8033,662800.0
2011-09-21 15:05:00,30.85,30.9,30.81,30.86,865100.0,23.8033,23.8419,23.7724,23.811,865100.0
2011-09-21 15:10:00,30.86,30.94,30.84,30.86,520400.0,23.811,23.8728,23.7956,23.811,520400.0
2011-09-21 15:15:00,30.86,30.89,30.79,30.83,388000.0,23.811,23.8342,23.757,23.7879,388000.0
2011-09-21 15:20:00,30.83,30.86,30.68,30.72,954700.0,23.7879,23.811,23.6721,23.703,954700.0
2011-09-21 15:25:00,30.71,30.74,30.67,30.68,480100.0,23.6953,23.7184,23.6644,23.6721,480100.0
2011-09-21 15:30:00,30.69,30.72,30.55,30.56,1259700.0,23.6799,23.703,23.5718,23.5795,1259700.0
2011-09-21 15:35:00,30.56,30.56,30.41,30.42,1090700.0,23.5795,23.5795,23.4638,23.4715,1090700.0
2011-09-21 15:40:00,30.41,30.43,30.36,30.42,1120600.0,23.4638,23.4792,23.4252,23.4715,1120600.0
2011-09-21 15:45:00,30.41,30.43,30.35,30.35,1231500.0,23.4638,23.4792,23.4175,23.4175,1231500.0
2011-09-21 15:50:00,30.35,30.36,30.27,30.29,2038100.0,23.4175,23.4252,23.3558,23.3712,2038100.0
2011-09-21 15:55:00,30.29,30.29,30.16,30.16,2024000.0,23.3712,23.3712,23.2709,23.2709,2024000.0
2011-09-22 09:30:00,29.32,29.32,29.1,29.11,627200.0,22.6228,22.6228,22.453,22.4608,627200.0
2011-09-22 09:35:00,29.1,29.23,29.09,29.23,742900.0,22.453,22.5533,22.4453,22.5533,742900.0
2011-09-22 09:40:00,29.22,29.28,29.06,29.06,815600.0,22.5456,22.5919,22.4222,22.4222,815600.0
2011-09-22 09:45:00,29.06,29.08,28.98,28.99,421300.0,22.4222,22.4376,22.3604,22.3682,421300.0
2011-09-22 09:50:00,29.0,29.15,28.96,29.09,892500.0,22.3759,22.4916,22.345,22.4453,892500.0
2011-09-22 09:55:00,29.1,29.1,28.92,28.94,526800.0,22.453,22.453,22.3142,22.3296,526800.0
2011-09-22 10:00:00,28.94,29.12,28.93,29.12,901400.0,22.3296,22.4685,22.3219,22.4685,901400.0
2011-09-22 10:05:00,29.12,29.24,29.1,29.22,697800.0,22.4685,22.5611,22.453,22.5456,697800.0
2011-09-22 10:10:00,29.22,29.29,29.18,29.2,600100.0,22.5456,22.5996,22.5148,22.5302,600100.0
2011-09-22 10:15:00,29.21,29.32,29.16,29.32,963000.0,22.5379,22.6228,22.4993,22.6228,963000.0
2011-09-22 10:20:00,29.31,29.46,29.31,29.33,1349500.0,22.6151,22.7308,22.6151,22.6305,1349500.0
2011-09-22 10:25:00,29.33,29.33,29.18,29.19,617000.0,22.6305,22.6305,22.5148,22.5225,617000.0
2011-09-22 10:30:00,29.19,29.34,29.14,29.29,580100.0,22.5225,22.6382,22.4839,22.5996,580100.0
2011-09-22 10:35:00,29.29,29.32,29.18,29.19,757900.0,22.5996,22.6228,22.5148,22.5225,757900.0
2011-09-22 10:40:00,29.19,29.33,29.18,29.33,267400.0,22.5225,22.6305,22.5148,22.6305,267400.0
2011-09-22 10:45:00,29.34,29.37,29.29,29.35,229200.0,22.6382,22.6614,22.5996,22.6459,229200.0
2011-09-22 10:50:00,29.35,29.35,29.17,29.2,731200.0,22.6459,22.6459,22.5071,22.5302,731200.0
2011-09-22 10:55:00,29.2,29.28,29.14,29.16,364000.0,22.5302,22.5919,22.4839,22.4993,364000.0
2011-09-22 11:00:00,29.16,29.22,29.16,29.17,478000.0,22.4993,22.5456,22.4993,22.5071,478000.0
2011-09-22 11:05:00,29.16,29.2,29.12,29.12,342100.0,22.4993,22.5302,22.4685,22.4685,342100.0
2011-09-22 11:10:00,29.13,29.21,29.11,29.11,524400.0,22.4762,22.5379,22.4608,22.4608,524400.0
2011-09-22 11:15:00,29.11,29.19,29.08,29.19,232200.0,22.4608,22.5225,22.4376,22.5225,232200.0
2011-09-22 11:20:00,29.18,29.21,29.13,29.18,161700.0,22.5148,22.5379,22.4762,22.5148,161700.0
2011-09-22 11:25:00,29.18,29.19,29.07,29.11,336000.0,22.5148,22.5225,22.4299,22.4608,336000.0
2011-09-22 11:30:00,29.1,29.22,29.1,29.2,490000.0,22.453,22.5456,22.453,22.5302,490000.0
2011-09-22 11:35:00,29.19,29.24,29.17,29.19,277900.0,22.5225,22.5611,22.5071,22.5225,277900.0
2011-09-22 11:40:00,29.18,29.2,29.12,29.2,316600.0,22.5148,22.5302,22.4685,22.5302,316600.0
2011-09-22 11:45:00,29.2,29.21,29.12,29.13,201900.0,22.5302,22.5379,22.4685,22.4762,201900.0
2011-09-22 11:50:00,29.13,29.17,29.08,29.08,402600.0,22.4762,22.5071,22.4376,22.4376,402600.0
2011-09-22 11:55:00,29.08,29.11,29.03,29.03,277600.0,22.4376,22.4608,22.399,22.399,277600.0
2011-09-22 12:00:00,29.04,29.07,28.97,28.98,506700.0,22.4067,22.4299,22.3527,22.3604,506700.0
2011-09-22 12:05:00,28.97,29.03,28.94,28.99,660400.0,22.3527,22.399,22.3296,22.3682,660400.0
2011-09-22 12:10:00,28.99,29.04,28.97,28.98,193000.0,22.3682,22.4067,22.3527,22.3604,193000.0
2011-09-22 12:15:00,28.97,29.0,28.93,28.99,176800.0,22.3527,22.3759,22.3219,22.3682,176800.0
2011-09-22 12:20:00,28.99,28.99,28.92,28.98,227700.0,22.3682,22.3682,22.3142,22.3604,227700.0
2011-09-22 12:25:00,28.98,29.04,28.96,29.0,502400.0,22.3604,22.4067,22.345,22.3759,502400.0
2011-09-22 12:30:00,28.99,29.03,28.99,29.0,144600.0,22.3682,22.399,22.3682,22.3759,144600.0
2011-09-22 12:35:00,28.99,29.07,28.99,29.07,499600.0,22.3682,22.4299,22.3682,22.4299,499600.0
2011-09-22 12:40:00,29.07,29.1,29.05,29.07,229900.0,22.4299,22.453,22.4145,22.4299,229900.0
2011-09-22 12:45:00,29.07,29.15,29.06,29.15,366100.0,22.4299,22.4916,22.4222,22.4916,366100.0
2011-09-22 12:50:00,29.15,29.21,29.14,29.19,354900.0,22.4916,22.5379,22.4839,22.5225,354900.0
2011-09-22 12:55:00,29.2,29.22,29.18,29.22,398700.0,22.5302,22.5456,22.5148,22.5456,398700.0
2011-09-22 13:00:00,29.22,29.24,29.14,29.16,410300.0,22.5456,22.5611,22.4839,22.4993,410300.0
2011-09-22 13:05:00,29.17,29.18,29.08,29.08,186000.0,22.5071,22.5148,22.4376,22.4376,186000.0
2011-09-22 13:10:00,29.08,29.11,29.07,29.08,261200.0,22.4376,22.4608,22.4299,22.4376,261200.0
2011-09-22 13:15:00,29.08,29.08,29.05,29.07,91300.0,22.4376,22.4376,22.4145,22.4299,91300.0
2011-09-22 13:20:00,29.06,29.06,28.99,28.99,555300.0,22.4222,22.4222,22.3682,22.3682,555300.0
2011-09-22 13:25:00,28.99,29.09,28.98,29.05,500600.0,22.3682,22.4453,22.3604,22.4145,500600.0
2011-09-22 13:30:00,29.05,29.1,29.01,29.07,552000.0,22.4145,22.453,22.3836,22.4299,552000.0
2011-09-22 13:35:00,29.07,29.07,28.97,29.03,639100.0,22.4299,22.4299,22.3527,22.399,639100.0
2011-09-22 13:40:00,29.03,29.11,29.01,29.04,441100.0,22.399,22.4608,22.3836,22.4067,441100.0
2011-09-22 13:45:00,29.04,29.05,28.96,29.01,273000.0,22.4067,22.4145,22.345,22.3836,273000.0
2011-09-22 13:50:00,29.01,29.04,28.96,28.97,412400.0,22.3836,22.4067,22.345,22.3527,412400.0
2011-09-22 13:55:00,28.97,28.99,28.85,28.85,392300.0,22.3527,22.3682,22.2601,22.2601,392300.0
2011-09-22 14:00:00,28.86,28.91,28.81,28.86,544600.0,22.2679,22.3064,22.2293,22.2679,544600.0
2011-09-22 14:05:00,28.86,28.95,28.85,28.92,502000.0,22.2679,22.3373,22.2601,22.3142,502000.0
2011-09-22 14:10:00,28.92,28.96,28.88,28.94,496800.0,22.3142,22.345,22.2833,22.3296,496800.0
2011-09-22 14:15:00,28.94,28.95,28.83,28.88,490500.0,22.3296,22.3373,22.2447,22.2833,490500.0
2011-09-22 14:20:00,28.88,29.21,28.88,29.09,1939400.0,22.2833,22.5379,22.2833,22.4453,1939400.0
2011-09-22 14:25:00,29.09,29.2,28.99,29.11,1322000.0,22.4453,22.5302,22.3682,22.4608,1322000.0
2011-09-22 14:30:00,29.1,29.12,28.94,28.99,815400.0,22.453,22.4685,22.3296,22.3682,815400.0
2011-09-22 14:35:00,28.98,29.05,28.89,28.92,696500.0,22.3604,22.4145,22.291,22.3142,696500.0
2011-09-22 14:40:00,28.93,29.08,28.89,29.04,662400.0,22.3219,22.4376,22.291,22.4067,662400.0
2011-09-22 14:45:00,29.04,29.09,28.99,29.0,519500.0,22.4067,22.4453,22.3682,22.3759,519500.0
2011-09-22 14:50:00,29.0,29.03,28.95,29.0,256400.0,22.3759,22.399,22.3373,22.3759,256400.0
2011-09-22 14:55:00,29.01,29.01,28.88,28.88,303600.0,22.3836,22.3836,22.2833,22.2833,303600.0
2011-09-22 15:00:00,28.87,28.89,28.79,28.79,401400.0,22.2756,22.291,22.2138,22.2138,401400.0
2011-09-22 15:05:00,28.79,28.86,28.77,28.86,481900.0,22.2138,22.2679,22.1984,22.2679,481900.0
2011-09-22 15:10:00,28.86,28.91,28.81,28.83,556500.0,22.2679,22.3064,22.2293,22.2447,556500.0
2011-09-22 15:15:00,28.83,28.89,28.8,28.81,428900.0,22.2447,22.291,22.2216,22.2293,428900.0
2011-09-22 15:20:00,28.81,28.82,28.65,28.68,1053700.0,22.2293,22.237,22.1058,22.129,1053700.0
2011-09-22 15:25:00,28.68,28.78,28.67,28.77,1023900.0,22.129,22.2061,22.1213,22.1984,1023900.0
2011-09-22 15:30:00,28.78,28.9,28.74,28.81,1177100.0,22.2061,22.2987,22.1753,22.2293,1177100.0
2011-09-22 15:35:00,28.82,28.9,28.71,28.9,1601600.0,22.237,22.2987,22.1521,22.2987,1601600.0
2011-09-22 15:40:00,28.91,29.0,28.82,28.87,1297600.0,22.3064,22.3759,22.237,22.2756,1297600.0
2011-09-22 15:45:00,28.87,29.11,28.83,29.05,2495500.0,22.2756,22.4608,22.2447,22.4145,2495500.0
2011-09-22 15:50:00,29.05,29.05,28.93,28.97,1482400.0,22.4145,22.4145,22.3219,22.3527,1482400.0
2011-09-22 15:55:00,28.97,29.15,28.96,29.04,2126200.0,22.3527,22.4916,22.345,22.4067,2126200.0
2011-09-23 09:30:00,28.86,29.08,28.86,29.07,1577700.0,22.2679,22.4376,22.2679,22.4299,1577700.0
2011-09-23 09:35:00,29.07,29.12,28.96,28.99,962300.0,22.4299,22.4685,22.345,22.3682,962300.0
2011-09-23 09:40:00,29.0,29.15,28.92,29.14,1393000.0,22.3759,22.4916,22.3142,22.4839,1393000.0
2011-09-23 09:45:00,29.13,29.29,29.13,29.2,2352200.0,22.4762,22.5996,22.4762,22.5302,2352200.0
2011-09-23 09:50:00,29.21,29.34,29.15,29.32,1384200.0,22.5379,22.6382,22.4916,22.6228,1384200.0
2011-09-23 09:55:00,29.32,29.43,29.31,29.34,1198600.0,22.6228,22.7077,22.6151,22.6382,1198600.0
2011-09-23 10:00:00,29.34,29.36,29.21,29.23,835600.0,22.6382,22.6537,22.5379,22.5533,835600.0
2011-09-23 10:05:00,29.23,29.27,29.15,29.23,1086400.0,22.5533,22.5842,22.4916,22.5533,1086400.0
2011-09-23 10:10:00,29.24,29.29,29.09,29.14,558900.0,22.5611,22.5996,22.4453,22.4839,558900.0
2011-09-23 10:15:00,29.14,29.19,29.06,29.07,507800.0,22.4839,22.5225,22.4222,22.4299,507800.0
2011-09-23 10:20:00,29.08,29.1,29.04,29.08,501100.0,22.4376,22.453,22.4067,22.4376,501100.0
2011-09-23 10:25:00,29.08,29.23,29.07,29.2,595600.0,22.4376,22.5533,22.4299,22.5302,595600.0
2011-09-23 10:30:00,29.2,29.31,29.2,29.23,241300.0,22.5302,22.6151,22.5302,22.5533,241300.0
2011-09-23 10:35:00,29.23,29.3,29.23,29.3,356400.0,22.5533,22.6074,22.5533,22.6074,356400.0
2011-09-23 10:40:00,29.29,29.29,29.19,29.28,476300.0,22.5996,22.5996,22.5225,22.5919,476300.0
2011-09-23 10:45:00,29.28,29.42,29.26,29.42,1022900.0,22.5919,22.6999,22.5765,22.6999,1022900.0
2011-09-23 10:50:00,29.42,29.44,29.4,29.42,843900.0,22.6999,22.7154,22.6845,22.6999,843900.0
2011-09-23 10:55:00,29.42,29.46,29.38,29.4,674000.0,22.6999,22.7308,22.6691,22.6845,674000.0
2011-09-23 11:00:00,29.4,29.41,29.34,29.35,501600.0,22.6845,22.6922,22.6382,22.6459,501600.0
2011-09-23 11:05:00,29.35,29.52,29.35,29.52,579500.0,22.6459,22.7771,22.6459,22.7771,579500.0
2011-09-23 11:10:00,29.53,29.53,29.44,29.45,490900.0,22.7848,22.7848,22.7154,22.7231,490900.0
2011-09-23 11:15:00,29.45,29.55,29.43,29.51,530500.0,22.7231,22.8003,22.7077,22.7694,530500.0
2011-09-23 11:20:00,29.51,29.59,29.51,29.55,540500.0,22.7694,22.8311,22.7694,22.8003,540500.0
2011-09-23 11:25:00,29.56,29.57,29.48,29.53,265900.0,22.808,22.8157,22.7462,22.7848,265900.0
2011-09-23 11:30:00,29.54,29.54,29.43,29.46,226600.0,22.7925,22.7925,22.7077,22.7308,226600.0
2011-09-23 11:35:00,29.46,29.46,29.32,29.35,723700.0,22.7308,22.7308,22.6228,22.6459,723700.0
2011-09-23 11:40:00,29.35,29.4,29.33,29.33,249800.0,22.6459,22.6845,22.6305,22.6305,249800.0
2011-09-23 11:45:00,29.33,29.38,29.33,29.33,187300.0,22.6305,22.6691,22.6305,22.6305,187300.0
2011-09-23 11:50:00,29.33,29.34,29.3,29.32,268300.0,22.6305,22.6382,22.6074,22.6228,268300.0
2011-09-23 11:55:00,29.32,29.39,29.29,29.39,294300.0,22.6228,22.6768,22.5996,22.6768,294300.0
2011-09-23 12:00:00,29.39,29.39,29.3,29.33,148100.0,22.6768,22.6768,22.6074,22.6305,148100.0
2011-09-23 12:05:00,29.33,29.4,29.33,29.39,147400.0,22.6305,22.6845,22.6305,22.6768,147400.0
2011-09-23 12:10:00,29.39,29.39,29.35,29.37,94200.0,22.6768,22.6768,22.6459,22.6614,94200.0
2011-09-23 12:15:00,29.36,29.42,29.36,29.41,211900.0,22.6537,22.6999,22.6537,22.6922,211900.0
2011-09-23 12:20:00,29.41,29.41,29.33,29.33,83600.0,22.6922,22.6922,22.6305,22.6305,83600.0
2011-09-23 12:25:00,29.34,29.35,29.24,29.28,173500.0,22.6382,22.6459,22.5611,22.5919,173500.0
2011-09-23 12:30:00,29.28,29.31,29.26,29.29,79900.0,22.5919,22.6151,22.5765,22.5996,79900.0
2011-09-23 12:35:00,29.29,29.3,29.24,29.25,144800.0,22.5996,22.6074,22.5611,22.5688,144800.0
2011-09-23 12:40:00,29.25,29.25,29.14,29.15,350600.0,22.5688,22.5688,22.4839,22.4916,350600.0
2011-09-23 12:45:00,29.15,29.37,29.14,29.25,1140400.0,22.4916,22.6614,22.4839,22.5688,1140400.0
2011-09-23 12:50:00,29.25,29.39,29.25,29.32,356600.0,22.5688,22.6768,22.5688,22.6228,356600.0
2011-09-23 12:55:00,29.31,29.33,29.19,29.21,457500.0,22.6151,22.6305,22.5225,22.5379,457500.0
2011-09-23 13:00:00,29.21,29.27,29.19,29.24,240200.0,22.5379,22.5842,22.5225,22.5611,240200.0
2011-09-23 13:05:00,29.23,29.23,29.09,29.11,623000.0,22.5533,22.5533,22.4453,22.4608,623000.0
2011-09-23 13:10:00,29.11,29.23,29.1,29.18,685100.0,22.4608,22.5533,22.453,22.5148,685100.0
2011-09-23 13:15:00,29.18,29.2,29.14,29.14,135100.0,22.5148,22.5302,22.4839,22.4839,135100.0
2011-09-23 13:20:00,29.14,29.18,29.13,29.15,40000.0,22.4839,22.5148,22.4762,22.4916,40000.0
2011-09-23 13:25:00,29.15,29.23,29.15,29.17,305000.0,22.4916,22.5533,22.4916,22.5071,305000.0
2011-09-23 13:30:00,29.17,29.34,29.16,29.22,591000.0,22.5071,22.6382,22.4993,22.5456,591000.0
2011-09-23 13:35:00,29.22,29.27,29.21,29.23,177800.0,22.5456,22.5842,22.5379,22.5533,177800.0
2011-09-23 13:40:00,29.23,29.38,29.22,29.37,253100.0,22.5533,22.6691,22.5456,22.6614,253100.0
2011-09-23 13:45:00,29.36,29.41,29.32,29.4,231700.0,22.6537,22.6922,22.6228,22.6845,231700.0
2011-09-23 13:50:00,29.41,29.43,29.35,29.37,390600.0,22.6922,22.7077,22.6459,22.6614,390600.0
2011-09-23 13:55:00,29.37,29.43,29.37,29.4,92200.0,22.6614,22.7077,22.6614,22.6845,92200.0
2011-09-23 14:00:00,29.4,29.44,29.39,29.4,311300.0,22.6845,22.7154,22.6768,22.6845,311300.0
2011-09-23 14:05:00,29.39,29.39,29.32,29.35,426100.0,22.6768,22.6768,22.6228,22.6459,426100.0
2011-09-23 14:10:00,29.34,29.34,29.23,29.23,460500.0,22.6382,22.6382,22.5533,22.5533,460500.0
2011-09-23 14:15:00,29.23,29.29,29.23,29.26,237400.0,22.5533,22.5996,22.5533,22.5765,237400.0
2011-09-23 14:20:00,29.27,29.27,29.18,29.19,552700.0,22.5842,22.5842,22.5148,22.5225,552700.0
2011-09-23 14:25:00,29.18,29.2,29.15,29.17,156800.0,22.5148,22.5302,22.4916,22.5071,156800.0
2011-09-23 14:30:00,29.17,29.24,29.17,29.2,218600.0,22.5071,22.5611,22.5071,22.5302,218600.0
2011-09-23 14:35:00,29.2,29.27,29.2,29.26,444400.0,22.5302,22.5842,22.5302,22.5765,444400.0
2011-09-23 14:40:00,29.26,29.28,29.23,29.24,119100.0,22.5765,22.5919,22.5533,22.5611,119100.0
2011-09-23 14:45:00,29.25,29.27,29.16,29.16,757700.0,22.5688,22.5842,22.4993,22.4993,757700.0
2011-09-23 14:50:00,29.17,29.19,29.14,29.18,229100.0,22.5071,22.5225,22.4839,22.5148,229100.0
2011-09-23 14:55:00,29.18,29.19,29.11,29.12,194200.0,22.5148,22.5225,22.4608,22.4685,194200.0
2011-09-23 15:00:00,29.13,29.23,29.12,29.18,358600.0,22.4762,22.5533,22.4685,22.5148,358600.0
2011-09-23 15:05:00,29.18,29.21,29.11,29.17,685000.0,22.5148,22.5379,22.4608,22.5071,685000.0
2011-09-23 15:10:00,29.17,29.28,29.14,29.26,195800.0,22.5071,22.5919,22.4839,22.5765,195800.0
2011-09-23 15:15:00,29.26,29.28,29.19,29.22,257800.0,22.5765,22.5919,22.5225,22.5456,257800.0
2011-09-23 15:20:00,29.21,29.29,29.21,29.26,591800.0,22.5379,22.5996,22.5379,22.5765,591800.0
2011-09-23 15:25:00,29.26,29.33,29.26,29.33,321600.0,22.5765,22.6305,22.5765,22.6305,321600.0
2011-09-23 15:30:00,29.33,29.34,29.28,29.3,762300.0,22.6305,22.6382,22.5919,22.6074,762300.0
2011-09-23 15:35:00,29.31,29.39,29.31,29.38,545600.0,22.6151,22.6768,22.6151,22.6691,545600.0
2011-09-23 15:40:00,29.38,29.41,29.29,29.3,821000.0,22.6691,22.6922,22.5996,22.6074,821000.0
2011-09-23 15:45:00,29.29,29.32,29.24,29.25,817900.0,22.5996,22.6228,22.5611,22.5688,817900.0
2011-09-23 15:50:00,29.25,29.29,29.21,29.27,762300.0,22.5688,22.5996,22.5379,22.5842,762300.0
2011-09-23 15:55:00,29.27,29.35,29.26,29.31,938700.0,22.5842,22.6459,22.5765,22.6151,938700.0
2011-09-26 09:30:00,29.62,29.73,29.52,29.53,493100.0,22.8543,22.9391,22.7771,22.7848,493100.0
2011-09-26 09:35:00,29.52,29.58,29.45,29.46,415200.0,22.7771,22.8234,22.7231,22.7308,415200.0
2011-09-26 09:40:00,29.45,29.58,29.41,29.58,624900.0,22.7231,22.8234,22.6922,22.8234,624900.0
2011-09-26 09:45:00,29.58,29.59,29.46,29.58,221600.0,22.8234,22.8311,22.7308,22.8234,221600.0
2011-09-26 09:50:00,29.58,29.58,29.46,29.5,724600.0,22.8234,22.8234,22.7308,22.7617,724600.0
2011-09-26 09:55:00,29.5,29.5,29.37,29.37,243400.0,22.7617,22.7617,22.6614,22.6614,243400.0
2011-09-26 10:00:00,29.37,29.43,29.32,29.42,586000.0,22.6614,22.7077,22.6228,22.6999,586000.0
2011-09-26 10:05:00,29.42,29.44,29.29,29.31,446000.0,22.6999,22.7154,22.5996,22.6151,446000.0
2011-09-26 10:10:00,29.32,29.32,29.22,29.25,422400.0,22.6228,22.6228,22.5456,22.5688,422400.0
2011-09-26 10:15:00,29.25,29.26,29.18,29.25,667000.0,22.5688,22.5765,22.5148,22.5688,667000.0
2011-09-26 10:20:00,29.24,29.34,29.23,29.32,231500.0,22.5611,22.6382,22.5533,22.6228,231500.0
2011-09-26 10:25:00,29.32,29.38,29.3,29.37,404500.0,22.6228,22.6691,22.6074,22.6614,404500.0
2011-09-26 10:30:00,29.37,29.37,29.22,29.22,518300.0,22.6614,22.6614,22.5456,22.5456,518300.0
2011-09-26 10:35:00,29.22,29.27,29.16,29.19,357400.0,22.5456,22.5842,22.4993,22.5225,357400.0
2011-09-26 10:40:00,29.18,29.35,29.15,29.34,661700.0,22.5148,22.6459,22.4916,22.6382,661700.0
2011-09-26 10:45:00,29.34,29.36,29.23,29.23,201600.0,22.6382,22.6537,22.5533,22.5533,201600.0
2011-09-26 10:50:00,29.25,29.49,29.25,29.47,564800.0,22.5688,22.754,22.5688,22.7385,564800.0
2011-09-26 10:55:00,29.46,29.48,29.39,29.47,804600.0,22.7308,22.7462,22.6768,22.7385,804600.0
2011-09-26 11:00:00,29.46,29.54,29.45,29.51,533800.0,22.7308,22.7925,22.7231,22.7694,533800.0
2011-09-26 11:05:00,29.52,29.61,29.52,29.6,508800.0,22.7771,22.8465,22.7771,22.8388,508800.0
2011-09-26 11:10:00,29.6,29.62,29.53,29.59,236800.0,22.8388,22.8543,22.7848,22.8311,236800.0
2011-09-26 11:15:00,29.58,29.67,29.58,29.63,335600.0,22.8234,22.8928,22.8234,22.862,335600.0
2011-09-26 11:20:00,29.64,29.68,29.6,29.66,226900.0,22.8697,22.9006,22.8388,22.8851,226900.0
2011-09-26 11:25:00,29.66,29.68,29.6,29.67,179600.0,22.8851,22.9006,22.8388,22.8928,179600.0
2011-09-26 11:30:00,29.68,29.68,29.59,29.61,703600.0,22.9006,22.9006,22.8311,22.8465,703600.0
2011-09-26 11:35:00,29.61,29.68,29.58,29.65,257700.0,22.8465,22.9006,22.8234,22.8774,257700.0
2011-09-26 11:40:00,29.66,29.79,29.66,29.79,380300.0,22.8851,22.9854,22.8851,22.9854,380300.0
2011-09-26 11:45:00,29.79,29.8,29.74,29.77,170400.0,22.9854,22.9931,22.9469,22.97,170400.0
2011-09-26 11:50:00,29.78,29.81,29.72,29.8,95900.0,22.9777,23.0009,22.9314,22.9931,95900.0
2011-09-26 11:55:00,29.81,29.84,29.78,29.81,301000.0,23.0009,23.024,22.9777,23.0009,301000.0
2011-09-26 12:00:00,29.82,29.83,29.72,29.73,186700.0,23.0086,23.0163,22.9314,22.9391,186700.0
2011-09-26 12:05:00,29.74,29.76,29.71,29.72,259700.0,22.9469,22.9623,22.9237,22.9314,259700.0
2011-09-26 12:10:00,29.71,29.71,29.68,29.7,122100.0,22.9237,22.9237,22.9006,22.916,122100.0
2011-09-26 12:15:00,29.7,29.73,29.65,29.72,296100.0,22.916,22.9391,22.8774,22.9314,296100.0
2011-09-26 12:20:00,29.73,29.78,29.69,29.7,113400.0,22.9391,22.9777,22.9083,22.916,113400.0
2011-09-26 12:25:00,29.69,29.73,29.67,29.71,95100.0,22.9083,22.9391,22.8928,22.9237,95100.0
2011-09-26 12:30:00,29.72,29.75,29.69,29.73,80000.0,22.9314,22.9546,22.9083,22.9391,80000.0
2011-09-26 12:35:00,29.72,29.73,29.7,29.7,41500.0,22.9314,22.9391,22.916,22.916,41500.0
2011-09-26 12:40:00,29.71,29.73,29.62,29.62,197900.0,22.9237,22.9391,22.8543,22.8543,197900.0
2011-09-26 12:45:00,29.63,29.63,29.55,29.56,209400.0,22.862,22.862,22.8003,22.808,209400.0
2011-09-26 12:50:00,29.56,29.58,29.55,29.58,166600.0,22.808,22.8234,22.8003,22.8234,166600.0
2011-09-26 12:55:00,29.57,29.61,29.53,29.61,109300.0,22.8157,22.8465,22.7848,22.8465,109300.0
2011-09-26 13:00:00,29.6,29.6,29.5,29.53,235600.0,22.8388,22.8388,22.7617,22.7848,235600.0
2011-09-26 13:05:00,29.53,29.57,29.49,29.53,180200.0,22.7848,22.8157,22.754,22.7848,180200.0
2011-09-26 13:10:00,29.52,29.54,29.45,29.48,372300.0,22.7771,22.7925,22.7231,22.7462,372300.0
2011-09-26 13:15:00,29.48,29.52,29.45,29.49,183400.0,22.7462,22.7771,22.7231,22.754,183400.0
2011-09-26 13:20:00,29.49,29.59,29.49,29.55,222000.0,22.754,22.8311,22.754,22.8003,222000.0
2011-09-26 13:25:00,29.54,29.56,29.49,29.52,83000.0,22.7925,22.808,22.754,22.7771,83000.0
2011-09-26 13:30:00,29.51,29.59,29.48,29.48,543400.0,22.7694,22.8311,22.7462,22.7462,543400.0
2011-09-26 13:35:00,29.48,29.5,29.43,29.5,180300.0,22.7462,22.7617,22.7077,22.7617,180300.0
2011-09-26 13:40:00,29.51,29.53,29.44,29.47,185800.0,22.7694,22.7848,22.7154,22.7385,185800.0
2011-09-26 13:45:00,29.47,29.57,29.47,29.51,217900.0,22.7385,22.8157,22.7385,22.7694,217900.0
2011-09-26 13:50:00,29.51,29.59,29.49,29.57,304800.0,22.7694,22.8311,22.754,22.8157,304800.0
2011-09-26 13:55:00,29.57,29.6,29.54,29.56,78600.0,22.8157,22.8388,22.7925,22.808,78600.0
2011-09-26 14:00:00,29.57,29.73,29.54,29.72,722900.0,22.8157,22.9391,22.7925,22.9314,722900.0
2011-09-26 14:05:00,29.71,29.77,29.64,29.68,438700.0,22.9237,22.97,22.8697,22.9006,438700.0
2011-09-26 14:10:00,29.68,29.72,29.61,29.63,167000.0,22.9006,22.9314,22.8465,22.862,167000.0
2011-09-26 14:15:00,29.62,29.68,29.61,29.64,112500.0,22.8543,22.9006,22.8465,22.8697,112500.0
2011-09-26 14:20:00,29.63,29.7,29.61,29.65,173400.0,22.862,22.916,22.8465,22.8774,173400.0
2011-09-26 14:25:00,29.65,29.7,29.63,29.65,149400.0,22.8774,22.916,22.862,22.8774,149400.0
2011-09-26 14:30:00,29.65,29.76,29.61,29.76,171700.0,22.8774,22.9623,22.8465,22.9623,171700.0
2011-09-26 14:35:00,29.76,29.8,29.72,29.75,277800.0,22.9623,22.9931,22.9314,22.9546,277800.0
2011-09-26 14:40:00,29.76,29.81,29.75,29.76,253700.0,22.9623,23.0009,22.9546,22.9623,253700.0
2011-09-26 14:45:00,29.76,29.78,29.71,29.72,163300.0,22.9623,22.9777,22.9237,22.9314,163300.0
2011-09-26 14:50:00,29.72,29.73,29.66,29.69,404200.0,22.9314,22.9391,22.8851,22.9083,404200.0
2011-09-26 14:55:00,29.69,29.78,29.69,29.76,210100.0,22.9083,22.9777,22.9083,22.9623,210100.0
2011-09-26 15:00:00,29.77,29.86,29.77,29.85,512300.0,22.97,23.0394,22.97,23.0317,512300.0
2011-09-26 15:05:00,29.84,29.85,29.77,29.81,114900.0,23.024,23.0317,22.97,23.0009,114900.0
2011-09-26 15:10:00,29.81,29.87,29.79,29.87,96100.0,23.0009,23.0472,22.9854,23.0472,96100.0
2011-09-26 15:15:00,29.86,29.92,29.84,29.92,764200.0,23.0394,23.0857,23.024,23.0857,764200.0
2011-09-26 15:20:00,29.93,29.93,29.88,29.9,423700.0,23.0935,23.0935,23.0549,23.0703,423700.0
2011-09-26 15:25:00,29.91,29.93,29.86,29.91,540500.0,23.078,23.0935,23.0394,23.078,540500.0
2011-09-26 15:30:00,29.92,29.92,29.86,29.88,382600.0,23.0857,23.0857,23.0394,23.0549,382600.0
2011-09-26 15:35:00,29.88,29.94,29.86,29.94,457600.0,23.0549,23.1012,23.0394,23.1012,457600.0
2011-09-26 15:40:00,29.95,29.98,29.91,29.98,255800.0,23.1089,23.132,23.078,23.132,255800.0
2011-09-26 15:45:00,29.98,30.02,29.97,29.98,458900.0,23.132,23.1629,23.1243,23.132,458900.0
2011-09-26 15:50:00,29.99,30.05,29.99,30.05,345700.0,23.1397,23.186,23.1397,23.186,345700.0
2011-09-26 15:55:00,30.05,30.11,30.04,30.06,1543000.0,23.186,23.2323,23.1783,23.1938,1543000.0
2011-09-27 09:30:00,30.79,30.92,30.78,30.83,1816400.0,23.757,23.8573,23.7493,23.7879,1816400.0
2011-09-27 09:35:00,30.83,30.87,30.77,30.8,924700.0,23.7879,23.8187,23.7416,23.7647,924700.0
2011-09-27 09:40:00,30.8,30.8,30.62,30.68,1158000.0,23.7647,23.7647,23.6258,23.6721,1158000.0
2011-09-27 09:45:00,30.67,30.75,30.65,30.75,386600.0,23.6644,23.7261,23.649,23.7261,386600.0
2011-09-27 09:50:00,30.75,30.97,30.75,30.92,1216600.0,23.7261,23.8959,23.7261,23.8573,1216600.0
2011-09-27 09:55:00,30.93,30.96,30.89,30.94,478800.0,23.865,23.8882,23.8342,23.8728,478800.0
2011-09-27 10:00:00,30.92,31.01,30.79,30.79,1111100.0,23.8573,23.9268,23.757,23.757,1111100.0
2011-09-27 10:05:00,30.78,30.83,30.74,30.79,515400.0,23.7493,23.7879,23.7184,23.757,515400.0
2011-09-27 10:10:00,30.79,30.91,30.77,30.81,499500.0,23.757,23.8496,23.7416,23.7724,499500.0
2011-09-27 10:15:00,30.81,30.87,30.76,30.81,415100.0,23.7724,23.8187,23.7339,23.7724,415100.0
2011-09-27 10:20:00,30.81,30.84,30.75,30.84,283900.0,23.7724,23.7956,23.7261,23.7956,283900.0
2011-09-27 10:25:00,30.84,30.95,30.82,30.93,410800.0,23.7956,23.8805,23.7802,23.865,410800.0
2011-09-27 10:30:00,30.93,30.95,30.87,30.89,166200.0,23.865,23.8805,23.8187,23.8342,166200.0
2011-09-27 10:35:00,30.9,30.94,30.83,30.86,157800.0,23.8419,23.8728,23.7879,23.811,157800.0
2011-09-27 10:40:00,30.85,30.92,30.84,30.89,118600.0,23.8033,23.8573,23.7956,23.8342,118600.0
2011-09-27 10:45:00,30.88,30.95,30.86,30.95,348700.0,23.8265,23.8805,23.811,23.8805,348700.0
2011-09-27 10:50:00,30.95,30.98,30.93,30.93,392400.0,23.8805,23.9036,23.865,23.865,392400.0
2011-09-27 10:55:00,30.94,31.06,30.93,31.06,159100.0,23.8728,23.9653,23.865,23.9653,159100.0
2011-09-27 11:00:00,31.06,31.07,31.02,31.04,124400.0,23.9653,23.9731,23.9345,23.9499,124400.0
2011-09-27 11:05:00,31.05,31.05,31.0,31.0,549500.0,23.9576,23.9576,23.919,23.919,549500.0
2011-09-27 11:10:00,31.01,31.02,30.97,30.99,201500.0,23.9268,23.9345,23.8959,23.9113,201500.0
2011-09-27 11:15:00,30.99,31.02,30.98,31.01,499200.0,23.9113,23.9345,23.9036,23.9268,499200.0
2011-09-27 11:20:00,31.01,31.02,30.94,30.95,372100.0,23.9268,23.9345,23.8728,23.8805,372100.0
2011-09-27 11:25:00,30.96,30.99,30.94,30.96,144500.0,23.8882,23.9113,23.8728,23.8882,144500.0
2011-09-27 11:30:00,30.96,31.01,30.95,31.0,146800.0,23.8882,23.9268,23.8805,23.919,146800.0
2011-09-27 11:35:00,31.0,31.03,30.99,30.99,394400.0,23.919,23.9422,23.9113,23.9113,394400.0
2011-09-27 11:40:00,30.99,31.0,30.94,30.94,79700.0,23.9113,23.919,23.8728,23.8728,79700.0
2011-09-27 11:45:00,30.94,30.94,30.9,30.91,368600.0,23.8728,23.8728,23.8419,23.8496,368600.0
2011-09-27 11:50:00,30.91,30.96,30.9,30.95,163000.0,23.8496,23.8882,23.8419,23.8805,163000.0
2011-09-27 11:55:00,30.96,31.0,30.94,30.96,233100.0,23.8882,23.919,23.8728,23.8882,233100.0
2011-09-27 12:00:00,30.97,30.99,30.95,30.98,66400.0,23.8959,23.9113,23.8805,23.9036,66400.0
2011-09-27 12:05:00,30.98,31.03,30.97,31.02,232800.0,23.9036,23.9422,23.8959,23.9345,232800.0
2011-09-27 12:10:00,31.02,31.08,31.02,31.05,656000.0,23.9345,23.9808,23.9345,23.9576,656000.0
2011-09-27 12:15:00,31.06,31.07,31.04,31.04,80900.0,23.9653,23.9731,23.9499,23.9499,80900.0
2011-09-27 12:20:00,31.04,31.07,31.02,31.03,189600.0,23.9499,23.9731,23.9345,23.9422,189600.0
2011-09-27 12:25:00,31.03,31.03,31.01,31.02,94800.0,23.9422,23.9422,23.9268,23.9345,94800.0
2011-09-27 12:30:00,31.02,31.02,30.95,30.96,151200.0,23.9345,23.9345,23.8805,23.8882,151200.0
2011-09-27 12:35:00,30.96,30.98,30.95,30.95,67100.0,23.8882,23.9036,23.8805,23.8805,67100.0
2011-09-27 12:40:00,30.95,30.95,30.92,30.93,76600.0,23.8805,23.8805,23.8573,23.865,76600.0
2011-09-27 12:45:00,30.93,30.95,30.92,30.95,47700.0,23.865,23.8805,23.8573,23.8805,47700.0
2011-09-27 12:50:00,30.95,30.97,30.93,30.95,95500.0,23.8805,23.8959,23.865,23.8805,95500.0
2011-09-27 12:55:00,30.96,30.97,30.94,30.94,80500.0,23.8882,23.8959,23.8728,23.8728,80500.0
2011-09-27 13:00:00,30.94,30.95,30.9,30.94,126100.0,23.8728,23.8805,23.8419,23.8728,126100.0
2011-09-27 13:05:00,30.95,30.98,30.95,30.98,48800.0,23.8805,23.9036,23.8805,23.9036,48800.0
2011-09-27 13:10:00,30.98,31.0,30.94,30.97,61400.0,23.9036,23.919,23.8728,23.8959,61400.0
2011-09-27 13:15:00,30.97,30.99,30.93,30.99,66900.0,23.8959,23.9113,23.865,23.9113,66900.0
2011-09-27 13:20:00,30.99,31.0,30.95,30.97,100800.0,23.9113,23.919,23.8805,23.8959,100800.0
2011-09-27 13:25:00,30.97,31.0,30.96,30.98,52200.0,23.8959,23.919,23.8882,23.9036,52200.0
2011-09-27 13:30:00,30.98,30.99,30.92,30.95,79000.0,23.9036,23.9113,23.8573,23.8805,79000.0
2011-09-27 13:35:00,30.94,31.0,30.94,30.99,43600.0,23.8728,23.919,23.8728,23.9113,43600.0
2011-09-27 13:40:00,30.99,31.0,30.95,30.96,70500.0,23.9113,23.919,23.8805,23.8882,70500.0
2011-09-27 13:45:00,30.96,31.03,30.96,31.01,541200.0,23.8882,23.9422,23.8882,23.9268,541200.0
2011-09-27 13:50:00,31.02,31.07,31.02,31.04,628200.0,23.9345,23.9731,23.9345,23.9499,628200.0
2011-09-27 13:55:00,31.04,31.07,31.04,31.05,245900.0,23.9499,23.9731,23.9499,23.9576,245900.0
2011-09-27 14:00:00,31.05,31.06,31.02,31.02,389400.0,23.9576,23.9653,23.9345,23.9345,389400.0
2011-09-27 14:05:00,31.03,31.06,31.03,31.03,169000.0,23.9422,23.9653,23.9422,23.9422,169000.0
2011-09-27 14:10:00,31.03,31.09,31.03,31.08,167800.0,23.9422,23.9885,23.9422,23.9808,167800.0
2011-09-27 14:15:00,31.08,31.1,31.06,31.09,114700.0,23.9808,23.9962,23.9653,23.9885,114700.0
2011-09-27 14:20:00,31.1,31.12,31.07,31.07,132400.0,23.9962,24.0116,23.9731,23.9731,132400.0
2011-09-27 14:25:00,31.07,31.08,31.05,31.05,171800.0,23.9731,23.9808,23.9576,23.9576,171800.0
2011-09-27 14:30:00,31.05,31.1,31.05,31.09,736100.0,23.9576,23.9962,23.9576,23.9885,736100.0
2011-09-27 14:35:00,31.09,31.11,31.07,31.08,57200.0,23.9885,24.0039,23.9731,23.9808,57200.0
2011-09-27 14:40:00,31.08,31.1,31.05,31.07,267000.0,23.9808,23.9962,23.9576,23.9731,267000.0
2011-09-27 14:45:00,31.06,31.08,31.05,31.05,102700.0,23.9653,23.9808,23.9576,23.9576,102700.0
2011-09-27 14:50:00,31.05,31.1,31.05,31.08,206100.0,23.9576,23.9962,23.9576,23.9808,206100.0
2011-09-27 14:55:00,31.08,31.09,31.01,31.03,154600.0,23.9808,23.9885,23.9268,23.9422,154600.0
2011-09-27 15:00:00,31.03,31.03,30.96,30.96,238900.0,23.9422,23.9422,23.8882,23.8882,238900.0
2011-09-27 15:05:00,30.95,30.95,30.86,30.92,274800.0,23.8805,23.8805,23.811,23.8573,274800.0
2011-09-27 15:10:00,30.92,30.93,30.8,30.85,319500.0,23.8573,23.865,23.7647,23.8033,319500.0
2011-09-27 15:15:00,30.85,30.91,30.82,30.9,507600.0,23.8033,23.8496,23.7802,23.8419,507600.0
2011-09-27 15:20:00,30.89,30.9,30.7,30.72,1090000.0,23.8342,23.8419,23.6876,23.703,1090000.0
2011-09-27 15:25:00,30.72,30.74,30.62,30.69,829600.0,23.703,23.7184,23.6258,23.6799,829600.0
2011-09-27 15:30:00,30.68,30.74,30.65,30.69,541400.0,23.6721,23.7184,23.649,23.6799,541400.0
2011-09-27 15:35:00,30.69,30.76,30.64,30.66,1540800.0,23.6799,23.7339,23.6413,23.6567,1540800.0
2011-09-27 15:40:00,30.65,30.68,30.56,30.64,1479900.0,23.649,23.6721,23.5795,23.6413,1479900.0
2011-09-27 15:45:00,30.63,30.64,30.46,30.49,1359900.0,23.6336,23.6413,23.5024,23.5255,1359900.0
2011-09-27 15:50:00,30.48,30.53,30.41,30.42,865500.0,23.5178,23.5564,23.4638,23.4715,865500.0
2011-09-27 15:55:00,30.41,30.58,30.38,30.57,1359800.0,23.4638,23.595,23.4407,23.5873,1359800.0
2011-09-28 09:30:00,30.63,30.7,30.53,30.59,612800.0,23.6336,23.6876,23.5564,23.6027,612800.0
2011-09-28 09:35:00,30.61,30.63,30.55,30.62,884000.0,23.6181,23.6336,23.5718,23.6258,884000.0
2011-09-28 09:40:00,30.62,30.76,30.57,30.76,612400.0,23.6258,23.7339,23.5873,23.7339,612400.0
2011-09-28 09:45:00,30.76,30.79,30.71,30.76,112200.0,23.7339,23.757,23.6953,23.7339,112200.0
2011-09-28 09:50:00,30.77,30.91,30.76,30.87,159500.0,23.7416,23.8496,23.7339,23.8187,159500.0
2011-09-28 09:55:00,30.88,30.89,30.81,30.83,106700.0,23.8265,23.8342,23.7724,23.7879,106700.0
2011-09-28 10:00:00,30.83,30.83,30.71,30.71,254000.0,23.7879,23.7879,23.6953,23.6953,254000.0
2011-09-28 10:05:00,30.71,30.71,30.67,30.7,144200.0,23.6953,23.6953,23.6644,23.6876,144200.0
2011-09-28 10:10:00,30.71,30.71,30.63,30.68,141200.0,23.6953,23.6953,23.6336,23.6721,141200.0
2011-09-28 10:15:00,30.67,30.69,30.4,30.42,746500.0,23.6644,23.6799,23.4561,23.4715,746500.0
2011-09-28 10:20:00,30.43,30.47,30.39,30.4,321400.0,23.4792,23.5101,23.4484,23.4561,321400.0
2011-09-28 10:25:00,30.4,30.53,30.37,30.49,465800.0,23.4561,23.5564,23.4329,23.5255,465800.0
2011-09-28 10:30:00,30.5,30.53,30.34,30.39,443600.0,23.5333,23.5564,23.4098,23.4484,443600.0
2011-09-28 10:35:00,30.39,30.44,30.31,30.33,263600.0,23.4484,23.487,23.3867,23.4021,263600.0
2011-09-28 10:40:00,30.33,30.4,30.3,30.36,194200.0,23.4021,23.4561,23.3789,23.4252,194200.0
2011-09-28 10:45:00,30.36,30.43,30.31,30.42,86200.0,23.4252,23.4792,23.3867,23.4715,86200.0
2011-09-28 10:50:00,30.42,30.46,30.39,30.45,105600.0,23.4715,23.5024,23.4484,23.4947,105600.0
2011-09-28 10:55:00,30.45,30.47,30.41,30.42,418300.0,23.4947,23.5101,23.4638,23.4715,418300.0
2011-09-28 11:00:00,30.42,30.46,30.33,30.35,158100.0,23.4715,23.5024,23.4021,23.4175,158100.0
2011-09-28 11:05:00,30.35,30.37,30.3,30.33,242200.0,23.4175,23.4329,23.3789,23.4021,242200.0
2011-09-28 11:10:00,30.33,30.44,30.28,30.4,248200.0,23.4021,23.487,23.3635,23.4561,248200.0
2011-09-28 11:15:00,30.4,30.43,30.37,30.39,112100.0,23.4561,23.4792,23.4329,23.4484,112100.0
2011-09-28 11:20:00,30.38,30.41,30.34,30.4,103000.0,23.4407,23.4638,23.4098,23.4561,103000.0
2011-09-28 11:25:00,30.41,30.45,30.38,30.45,114900.0,23.4638,23.4947,23.4407,23.4947,114900.0
2011-09-28 11:30:00,30.45,30.46,30.37,30.37,200600.0,23.4947,23.5024,23.4329,23.4329,200600.0
2011-09-28 11:35:00,30.36,30.57,30.35,30.55,375200.0,23.4252,23.5873,23.4175,23.5718,375200.0
2011-09-28 11:40:00,30.54,30.57,30.5,30.57,300400.0,23.5641,23.5873,23.5333,23.5873,300400.0
2011-09-28 11:45:00,30.57,30.6,30.53,30.54,280600.0,23.5873,23.6104,23.5564,23.5641,280600.0
2011-09-28 11:50:00,30.54,30.63,30.54,30.61,93100.0,23.5641,23.6336,23.5641,23.6181,93100.0
2011-09-28 11:55:00,30.61,30.63,30.57,30.57,75900.0,23.6181,23.6336,23.5873,23.5873,75900.0
2011-09-28 12:00:00,30.57,30.6,30.53,30.53,189100.0,23.5873,23.6104,23.5564,23.5564,189100.0
2011-09-28 12:05:00,30.53,30.54,30.43,30.44,631300.0,23.5564,23.5641,23.4792,23.487,631300.0
2011-09-28 12:10:00,30.44,30.47,30.42,30.45,117800.0,23.487,23.5101,23.4715,23.4947,117800.0
2011-09-28 12:15:00,30.44,30.45,30.39,30.42,132800.0,23.487,23.4947,23.4484,23.4715,132800.0
2011-09-28 12:20:00,30.42,30.49,30.42,30.44,56300.0,23.4715,23.5255,23.4715,23.487,56300.0
2011-09-28 12:25:00,30.44,30.52,30.44,30.51,67600.0,23.487,23.5487,23.487,23.541,67600.0
2011-09-28 12:30:00,30.5,30.51,30.43,30.45,50900.0,23.5333,23.541,23.4792,23.4947,50900.0
2011-09-28 12:35:00,30.45,30.46,30.39,30.44,162600.0,23.4947,23.5024,23.4484,23.487,162600.0
2011-09-28 12:40:00,30.44,30.45,30.35,30.36,129200.0,23.487,23.4947,23.4175,23.4252,129200.0
2011-09-28 12:45:00,30.35,30.38,30.33,30.35,112600.0,23.4175,23.4407,23.4021,23.4175,112600.0
2011-09-28 12:50:00,30.35,30.4,30.34,30.38,104800.0,23.4175,23.4561,23.4098,23.4407,104800.0
2011-09-28 12:55:00,30.37,30.51,30.37,30.49,127200.0,23.4329,23.541,23.4329,23.5255,127200.0
2011-09-28 13:00:00,30.49,30.49,30.41,30.42,47800.0,23.5255,23.5255,23.4638,23.4715,47800.0
2011-09-28 13:05:00,30.41,30.47,30.37,30.37,350800.0,23.4638,23.5101,23.4329,23.4329,350800.0
2011-09-28 13:10:00,30.37,30.38,30.33,30.34,119000.0,23.4329,23.4407,23.4021,23.4098,119000.0
2011-09-28 13:15:00,30.34,30.37,30.32,30.32,68700.0,23.4098,23.4329,23.3944,23.3944,68700.0
2011-09-28 13:20:00,30.32,30.34,30.29,30.3,92600.0,23.3944,23.4098,23.3712,23.3789,92600.0
2011-09-28 13:25:00,30.3,30.31,30.23,30.24,276400.0,23.3789,23.3867,23.3249,23.3326,276400.0
2011-09-28 13:30:00,30.24,30.25,30.1,30.14,373500.0,23.3326,23.3404,23.2246,23.2555,373500.0
2011-09-28 13:35:00,30.14,30.22,30.14,30.2,266800.0,23.2555,23.3172,23.2555,23.3018,266800.0
2011-09-28 13:40:00,30.2,30.24,30.18,30.22,124400.0,23.3018,23.3326,23.2863,23.3172,124400.0
2011-09-28 13:45:00,30.22,30.23,30.12,30.14,257600.0,23.3172,23.3249,23.2401,23.2555,257600.0
2011-09-28 13:50:00,30.14,30.17,30.09,30.1,358600.0,23.2555,23.2786,23.2169,23.2246,358600.0
2011-09-28 13:55:00,30.1,30.11,30.03,30.05,265100.0,23.2246,23.2323,23.1706,23.186,265100.0
2011-09-28 14:00:00,30.04,30.06,29.96,29.98,324400.0,23.1783,23.1938,23.1166,23.132,324400.0
2011-09-28 14:05:00,29.97,30.06,29.96,30.05,220000.0,23.1243,23.1938,23.1166,23.186,220000.0
2011-09-28 14:10:00,30.05,30.08,30.01,30.07,119400.0,23.186,23.2092,23.1552,23.2015,119400.0
2011-09-28 14:15:00,30.06,30.1,30.04,30.09,130200.0,23.1938,23.2246,23.1783,23.2169,130200.0
2011-09-28 14:20:00,30.08,30.1,30.03,30.1,117300.0,23.2092,23.2246,23.1706,23.2246,117300.0
2011-09-28 14:25:00,30.1,30.12,30.07,30.08,253300.0,23.2246,23.2401,23.2015,23.2092,253300.0
2011-09-28 14:30:00,30.08,30.14,30.03,30.14,268500.0,23.2092,23.2555,23.1706,23.2555,268500.0
2011-09-28 14:35:00,30.14,30.15,30.1,30.15,81600.0,23.2555,23.2632,23.2246,23.2632,81600.0
2011-09-28 14:40:00,30.15,30.18,30.14,30.17,78400.0,23.2632,23.2863,23.2555,23.2786,78400.0
2011-09-28 14:45:00,30.17,30.19,30.07,30.08,504000.0,23.2786,23.2941,23.2015,23.2092,504000.0
2011-09-28 14:50:00,30.07,30.11,30.05,30.07,427400.0,23.2015,23.2323,23.186,23.2015,427400.0
2011-09-28 14:55:00,30.07,30.15,30.07,30.14,98200.0,23.2015,23.2632,23.2015,23.2555,98200.0
2011-09-28 15:00:00,30.13,30.23,30.1,30.2,548800.0,23.2478,23.3249,23.2246,23.3018,548800.0
2011-09-28 15:05:00,30.2,30.23,30.16,30.17,216500.0,23.3018,23.3249,23.2709,23.2786,216500.0
2011-09-28 15:10:00,30.17,30.26,30.17,30.23,414900.0,23.2786,23.3481,23.2786,23.3249,414900.0
2011-09-28 15:15:00,30.23,30.25,30.1,30.13,462600.0,23.3249,23.3404,23.2246,23.2478,462600.0
2011-09-28 15:20:00,30.12,30.13,30.07,30.11,350200.0,23.2401,23.2478,23.2015,23.2323,350200.0
2011-09-28 15:25:00,30.11,30.14,30.0,30.01,482700.0,23.2323,23.2555,23.1475,23.1552,482700.0
2011-09-28 15:30:00,30.02,30.04,29.97,29.97,441300.0,23.1629,23.1783,23.1243,23.1243,441300.0
2011-09-28 15:35:00,29.97,29.98,29.85,29.87,540200.0,23.1243,23.132,23.0317,23.0472,540200.0
2011-09-28 15:40:00,29.87,29.95,29.86,29.91,570700.0,23.0472,23.1089,23.0394,23.078,570700.0
2011-09-28 15:45:00,29.9,29.94,29.76,29.8,577200.0,23.0703,23.1012,22.9623,22.9931,577200.0
2011-09-28 15:50:00,29.81,29.86,29.77,29.81,647600.0,23.0009,23.0394,22.97,23.0009,647600.0
2011-09-28 15:55:00,29.82,29.85,29.78,29.81,1353300.0,23.0086,23.0317,22.9777,23.0009,1353300.0
2011-09-29 09:30:00,30.43,30.47,30.37,30.4,735300.0,23.4792,23.5101,23.4329,23.4561,735300.0
2011-09-29 09:35:00,30.4,30.54,30.4,30.42,416600.0,23.4561,23.5641,23.4561,23.4715,416600.0
2011-09-29 09:40:00,30.41,30.51,30.4,30.5,213700.0,23.4638,23.541,23.4561,23.5333,213700.0
2011-09-29 09:45:00,30.5,30.62,30.5,30.6,543600.0,23.5333,23.6258,23.5333,23.6104,543600.0
2011-09-29 09:50:00,30.6,30.61,30.5,30.51,254900.0,23.6104,23.6181,23.5333,23.541,254900.0
2011-09-29 09:55:00,30.51,30.55,30.48,30.5,90100.0,23.541,23.5718,23.5178,23.5333,90100.0
2011-09-29 10:00:00,30.51,30.55,30.39,30.41,706800.0,23.541,23.5718,23.4484,23.4638,706800.0
2011-09-29 10:05:00,30.41,30.45,30.37,30.38,292700.0,23.4638,23.4947,23.4329,23.4407,292700.0
2011-09-29 10:10:00,30.37,30.44,30.34,30.42,178600.0,23.4329,23.487,23.4098,23.4715,178600.0
2011-09-29 10:15:00,30.42,30.42,30.31,30.35,222000.0,23.4715,23.4715,23.3867,23.4175,222000.0
2011-09-29 10:20:00,30.36,30.37,30.3,30.33,465700.0,23.4252,23.4329,23.3789,23.4021,465700.0
2011-09-29 10:25:00,30.33,30.37,30.24,30.26,336700.0,23.4021,23.4329,23.3326,23.3481,336700.0
2011-09-29 10:30:00,30.25,30.25,30.16,30.19,506300.0,23.3404,23.3404,23.2709,23.2941,506300.0
2011-09-29 10:35:00,30.18,30.24,30.18,30.19,242200.0,23.2863,23.3326,23.2863,23.2941,242200.0
2011-09-29 10:40:00,30.19,30.21,30.1,30.11,263600.0,23.2941,23.3095,23.2246,23.2323,263600.0
2011-09-29 10:45:00,30.11,30.11,30.02,30.1,460300.0,23.2323,23.2323,23.1629,23.2246,460300.0
2011-09-29 10:50:00,30.1,30.13,30.05,30.05,239300.0,23.2246,23.2478,23.186,23.186,239300.0
2011-09-29 10:55:00,30.04,30.17,30.02,30.15,269400.0,23.1783,23.2786,23.1629,23.2632,269400.0
2011-09-29 11:00:00,30.15,30.24,30.15,30.2,100100.0,23.2632,23.3326,23.2632,23.3018,100100.0
2011-09-29 11:05:00,30.21,30.21,30.14,30.19,87400.0,23.3095,23.3095,23.2555,23.2941,87400.0
2011-09-29 11:10:00,30.2,30.21,30.12,30.2,239300.0,23.3018,23.3095,23.2401,23.3018,239300.0
2011-09-29 11:15:00,30.21,30.22,30.12,30.13,107300.0,23.3095,23.3172,23.2401,23.2478,107300.0
2011-09-29 11:20:00,30.14,30.15,30.08,30.1,135500.0,23.2555,23.2632,23.2092,23.2246,135500.0
2011-09-29 11:25:00,30.09,30.24,30.09,30.22,537200.0,23.2169,23.3326,23.2169,23.3172,537200.0
2011-09-29 11:30:00,30.23,30.25,30.2,30.24,151700.0,23.3249,23.3404,23.3018,23.3326,151700.0
2011-09-29 11:35:00,30.25,30.28,30.2,30.22,390800.0,23.3404,23.3635,23.3018,23.3172,390800.0
2011-09-29 11:40:00,30.22,30.27,30.2,30.27,110800.0,23.3172,23.3558,23.3018,23.3558,110800.0
2011-09-29 11:45:00,30.27,30.35,30.25,30.34,513300.0,23.3558,23.4175,23.3404,23.4098,513300.0
2011-09-29 11:50:00,30.34,30.37,30.3,30.3,65600.0,23.4098,23.4329,23.3789,23.3789,65600.0
2011-09-29 11:55:00,30.31,30.34,30.25,30.28,115600.0,23.3867,23.4098,23.3404,23.3635,115600.0
2011-09-29 12:00:00,30.26,30.37,30.26,30.32,112700.0,23.3481,23.4329,23.3481,23.3944,112700.0
2011-09-29 12:05:00,30.31,30.31,30.23,30.23,52300.0,23.3867,23.3867,23.3249,23.3249,52300.0
2011-09-29 12:10:00,30.23,30.28,30.21,30.22,99000.0,23.3249,23.3635,23.3095,23.3172,99000.0
2011-09-29 12:15:00,30.23,30.23,30.19,30.22,340800.0,23.3249,23.3249,23.2941,23.3172,340800.0
2011-09-29 12:20:00,30.22,30.3,30.21,30.3,98900.0,23.3172,23.3789,23.3095,23.3789,98900.0
2011-09-29 12:25:00,30.29,30.33,30.28,30.3,95400.0,23.3712,23.4021,23.3635,23.3789,95400.0
2011-09-29 12:30:00,30.29,30.29,30.15,30.18,157700.0,23.3712,23.3712,23.2632,23.2863,157700.0
2011-09-29 12:35:00,30.17,30.18,30.1,30.13,180700.0,23.2786,23.2863,23.2246,23.2478,180700.0
2011-09-29 12:40:00,30.13,30.13,30.06,30.07,102400.0,23.2478,23.2478,23.1938,23.2015,102400.0
2011-09-29 12:45:00,30.05,30.2,30.04,30.17,1072300.0,23.186,23.3018,23.1783,23.2786,1072300.0
2011-09-29 12:50:00,30.17,30.26,30.16,30.24,155400.0,23.2786,23.3481,23.2709,23.3326,155400.0
2011-09-29 12:55:00,30.24,30.26,30.18,30.19,64600.0,23.3326,23.3481,23.2863,23.2941,64600.0
2011-09-29 13:00:00,30.18,30.22,30.16,30.21,105100.0,23.2863,23.3172,23.2709,23.3095,105100.0
2011-09-29 13:05:00,30.21,30.29,30.19,30.25,544600.0,23.3095,23.3712,23.2941,23.3404,544600.0
2011-09-29 13:10:00,30.26,30.3,30.24,30.24,126400.0,23.3481,23.3789,23.3326,23.3326,126400.0
2011-09-29 13:15:00,30.24,30.29,30.21,30.22,69900.0,23.3326,23.3712,23.3095,23.3172,69900.0
2011-09-29 13:20:00,30.23,30.23,30.18,30.2,41300.0,23.3249,23.3249,23.2863,23.3018,41300.0
2011-09-29 13:25:00,30.2,30.24,30.1,30.1,170100.0,23.3018,23.3326,23.2246,23.2246,170100.0
2011-09-29 13:30:00,30.11,30.14,30.02,30.03,176500.0,23.2323,23.2555,23.1629,23.1706,176500.0
2011-09-29 13:35:00,30.03,30.07,29.91,29.92,319600.0,23.1706,23.2015,23.078,23.0857,319600.0
2011-09-29 13:40:00,29.92,29.96,29.85,29.88,196000.0,23.0857,23.1166,23.0317,23.0549,196000.0
2011-09-29 13:45:00,29.87,29.97,29.87,29.95,330300.0,23.0472,23.1243,23.0472,23.1089,330300.0
2011-09-29 13:50:00,29.95,29.98,29.92,29.97,102000.0,23.1089,23.132,23.0857,23.1243,102000.0
2011-09-29 13:55:00,29.97,30.04,29.93,29.97,172800.0,23.1243,23.1783,23.0935,23.1243,172800.0
2011-09-29 14:00:00,29.97,30.01,29.82,29.82,249400.0,23.1243,23.1552,23.0086,23.0086,249400.0
2011-09-29 14:05:00,29.82,29.85,29.78,29.81,703300.0,23.0086,23.0317,22.9777,23.0009,703300.0
2011-09-29 14:10:00,29.81,29.82,29.68,29.7,373600.0,23.0009,23.0086,22.9006,22.916,373600.0
2011-09-29 14:15:00,29.7,29.76,29.68,29.74,292300.0,22.916,22.9623,22.9006,22.9469,292300.0
2011-09-29 14:20:00,29.74,29.76,29.69,29.76,341500.0,22.9469,22.9623,22.9083,22.9623,341500.0
2011-09-29 14:25:00,29.75,29.86,29.75,29.81,494600.0,22.9546,23.0394,22.9546,23.0009,494600.0
2011-09-29 14:30:00,29.81,29.81,29.7,29.77,470500.0,23.0009,23.0009,22.916,22.97,470500.0
2011-09-29 14:35:00,29.77,29.88,29.76,29.85,360000.0,22.97,23.0549,22.9623,23.0317,360000.0
2011-09-29 14:40:00,29.84,29.89,29.74,29.74,194700.0,23.024,23.0626,22.9469,22.9469,194700.0
2011-09-29 14:45:00,29.73,29.79,29.68,29.73,180600.0,22.9391,22.9854,22.9006,22.9391,180600.0
2011-09-29 14:50:00,29.72,29.75,29.66,29.72,173800.0,22.9314,22.9546,22.8851,22.9314,173800.0
2011-09-29 14:55:00,29.72,29.8,29.71,29.8,243700.0,22.9314,22.9931,22.9237,22.9931,243700.0
2011-09-29 15:00:00,29.81,29.84,29.59,29.59,554400.0,23.0009,23.024,22.8311,22.8311,554400.0
2011-09-29 15:05:00,29.6,29.69,29.6,29.68,309100.0,22.8388,22.9083,22.8388,22.9006,309100.0
2011-09-29 15:10:00,29.68,29.75,29.66,29.67,153400.0,22.9006,22.9546,22.8851,22.8928,153400.0
2011-09-29 15:15:00,29.67,29.8,29.64,29.66,858300.0,22.8928,22.9931,22.8697,22.8851,858300.0
2011-09-29 15:20:00,29.66,29.78,29.64,29.75,145600.0,22.8851,22.9777,22.8697,22.9546,145600.0
2011-09-29 15:25:00,29.76,29.85,29.75,29.81,544800.0,22.9623,23.0317,22.9546,23.0009,544800.0
2011-09-29 15:30:00,29.82,29.96,29.79,29.9,449900.0,23.0086,23.1166,22.9854,23.0703,449900.0
2011-09-29 15:35:00,29.9,30.08,29.9,30.07,813700.0,23.0703,23.2092,23.0703,23.2015,813700.0
2011-09-29 15:40:00,30.07,30.09,29.98,30.05,667300.0,23.2015,23.2169,23.132,23.186,667300.0
2011-09-29 15:45:00,30.05,30.17,30.04,30.08,915600.0,23.186,23.2786,23.1783,23.2092,915600.0
2011-09-29 15:50:00,30.08,30.19,30.08,30.09,924700.0,23.2092,23.2941,23.2092,23.2169,924700.0
2011-09-29 15:55:00,30.09,30.22,30.09,30.21,1027900.0,23.2169,23.3172,23.2169,23.3095,1027900.0
2011-09-30 09:30:00,29.71,29.72,29.53,29.55,1166200.0,22.9237,22.9314,22.7848,22.8003,1166200.0
2011-09-30 09:35:00,29.55,29.6,29.52,29.56,934800.0,22.8003,22.8388,22.7771,22.808,934800.0
2011-09-30 09:40:00,29.55,29.86,29.55,29.79,1479100.0,22.8003,23.0394,22.8003,22.9854,1479100.0
2011-09-30 09:45:00,29.79,29.86,29.52,29.57,1072900.0,22.9854,23.0394,22.7771,22.8157,1072900.0
2011-09-30 09:50:00,29.58,29.73,29.51,29.72,755600.0,22.8234,22.9391,22.7694,22.9314,755600.0
2011-09-30 09:55:00,29.71,29.76,29.55,29.57,786600.0,22.9237,22.9623,22.8003,22.8157,786600.0
2011-09-30 10:00:00,29.57,29.68,29.54,29.6,378100.0,22.8157,22.9006,22.7925,22.8388,378100.0
2011-09-30 10:05:00,29.62,29.8,29.59,29.75,592500.0,22.8543,22.9931,22.8311,22.9546,592500.0
2011-09-30 10:10:00,29.74,29.79,29.64,29.67,129200.0,22.9469,22.9854,22.8697,22.8928,129200.0
2011-09-30 10:15:00,29.67,29.85,29.67,29.84,155600.0,22.8928,23.0317,22.8928,23.024,155600.0
2011-09-30 10:20:00,29.84,29.87,29.81,29.81,363400.0,23.024,23.0472,23.0009,23.0009,363400.0
2011-09-30 10:25:00,29.8,29.84,29.74,29.76,231800.0,22.9931,23.024,22.9469,22.9623,231800.0
2011-09-30 10:30:00,29.76,29.78,29.69,29.76,271700.0,22.9623,22.9777,22.9083,22.9623,271700.0
2011-09-30 10:35:00,29.75,29.81,29.62,29.65,757800.0,22.9546,23.0009,22.8543,22.8774,757800.0
2011-09-30 10:40:00,29.65,29.68,29.62,29.64,344500.0,22.8774,22.9006,22.8543,22.8697,344500.0
2011-09-30 10:45:00,29.64,29.64,29.55,29.57,649600.0,22.8697,22.8697,22.8003,22.8157,649600.0
2011-09-30 10:50:00,29.56,29.63,29.52,29.54,633800.0,22.808,22.862,22.7771,22.7925,633800.0
2011-09-30 10:55:00,29.54,29.62,29.47,29.49,612500.0,22.7925,22.8543,22.7385,22.754,612500.0
2011-09-30 11:00:00,29.5,29.56,29.5,29.54,98700.0,22.7617,22.808,22.7617,22.7925,98700.0
2011-09-30 11:05:00,29.53,29.64,29.5,29.62,410200.0,22.7848,22.8697,22.7617,22.8543,410200.0
2011-09-30 11:10:00,29.62,29.68,29.58,29.65,272400.0,22.8543,22.9006,22.8234,22.8774,272400.0
2011-09-30 11:15:00,29.66,29.72,29.64,29.66,155700.0,22.8851,22.9314,22.8697,22.8851,155700.0
2011-09-30 11:20:00,29.67,29.79,29.67,29.74,398900.0,22.8928,22.9854,22.8928,22.9469,398900.0
2011-09-30 11:25:00,29.75,29.77,29.68,29.7,120000.0,22.9546,22.97,22.9006,22.916,120000.0
2011-09-30 11:30:00,29.7,29.82,29.7,29.81,651600.0,22.916,23.0086,22.916,23.0009,651600.0
2011-09-30 11:35:00,29.81,29.85,29.79,29.8,471600.0,23.0009,23.0317,22.9854,22.9931,471600.0
2011-09-30 11:40:00,29.81,29.89,29.77,29.85,272100.0,23.0009,23.0626,22.97,23.0317,272100.0
2011-09-30 11:45:00,29.85,29.87,29.82,29.86,76200.0,23.0317,23.0472,23.0086,23.0394,76200.0
2011-09-30 11:50:00,29.86,29.88,29.75,29.76,305000.0,23.0394,23.0549,22.9546,22.9623,305000.0
2011-09-30 11:55:00,29.77,29.8,29.74,29.78,140500.0,22.97,22.9931,22.9469,22.9777,140500.0
2011-09-30 12:00:00,29.78,29.83,29.77,29.82,100400.0,22.9777,23.0163,22.97,23.0086,100400.0
2011-09-30 12:05:00,29.83,29.83,29.75,29.75,124900.0,23.0163,23.0163,22.9546,22.9546,124900.0
2011-09-30 12:10:00,29.74,29.76,29.7,29.73,115200.0,22.9469,22.9623,22.916,22.9391,115200.0
2011-09-30 12:15:00,29.73,29.73,29.67,29.69,150300.0,22.9391,22.9391,22.8928,22.9083,150300.0
2011-09-30 12:20:00,29.69,29.74,29.69,29.72,153900.0,22.9083,22.9469,22.9083,22.9314,153900.0
2011-09-30 12:25:00,29.71,29.73,29.69,29.72,53200.0,22.9237,22.9391,22.9083,22.9314,53200.0
2011-09-30 12:30:00,29.72,29.73,29.68,29.68,130500.0,22.9314,22.9391,22.9006,22.9006,130500.0
2011-09-30 12:35:00,29.68,29.7,29.64,29.69,108200.0,22.9006,22.916,22.8697,22.9083,108200.0
2011-09-30 12:40:00,29.69,29.7,29.65,29.69,131600.0,22.9083,22.916,22.8774,22.9083,131600.0
2011-09-30 12:45:00,29.69,29.71,29.67,29.7,78000.0,22.9083,22.9237,22.8928,22.916,78000.0
2011-09-30 12:50:00,29.7,29.71,29.67,29.69,46100.0,22.916,22.9237,22.8928,22.9083,46100.0
2011-09-30 12:55:00,29.67,29.68,29.62,29.63,99200.0,22.8928,22.9006,22.8543,22.862,99200.0
2011-09-30 13:00:00,29.62,29.62,29.55,29.57,454000.0,22.8543,22.8543,22.8003,22.8157,454000.0
2011-09-30 13:05:00,29.57,29.63,29.57,29.6,386900.0,22.8157,22.862,22.8157,22.8388,386900.0
2011-09-30 13:10:00,29.59,29.64,29.58,29.63,281000.0,22.8311,22.8697,22.8234,22.862,281000.0
2011-09-30 13:15:00,29.63,29.67,29.6,29.67,531100.0,22.862,22.8928,22.8388,22.8928,531100.0
2011-09-30 13:20:00,29.67,29.67,29.61,29.63,102000.0,22.8928,22.8928,22.8465,22.862,102000.0
2011-09-30 13:25:00,29.63,29.67,29.62,29.63,103700.0,22.862,22.8928,22.8543,22.862,103700.0
2011-09-30 13:30:00,29.63,29.72,29.62,29.72,51900.0,22.862,22.9314,22.8543,22.9314,51900.0
2011-09-30 13:35:00,29.73,29.73,29.7,29.7,43200.0,22.9391,22.9391,22.916,22.916,43200.0
2011-09-30 13:40:00,29.71,29.72,29.64,29.67,68800.0,22.9237,22.9314,22.8697,22.8928,68800.0
2011-09-30 13:45:00,29.67,29.74,29.67,29.71,65100.0,22.8928,22.9469,22.8928,22.9237,65100.0
2011-09-30 13:50:00,29.7,29.71,29.64,29.64,702700.0,22.916,22.9237,22.8697,22.8697,702700.0
2011-09-30 13:55:00,29.65,29.66,29.63,29.64,109700.0,22.8774,22.8851,22.862,22.8697,109700.0
2011-09-30 14:00:00,29.63,29.67,29.62,29.65,124500.0,22.862,22.8928,22.8543,22.8774,124500.0
2011-09-30 14:05:00,29.64,29.65,29.52,29.54,91800.0,22.8697,22.8774,22.7771,22.7925,91800.0
2011-09-30 14:10:00,29.54,29.55,29.51,29.52,201000.0,22.7925,22.8003,22.7694,22.7771,201000.0
2011-09-30 14:15:00,29.51,29.56,29.5,29.5,997600.0,22.7694,22.808,22.7617,22.7617,997600.0
2011-09-30 14:20:00,29.5,29.5,29.41,29.41,1581000.0,22.7617,22.7617,22.6922,22.6922,1581000.0
2011-09-30 14:25:00,29.41,29.42,29.32,29.38,1530200.0,22.6922,22.6999,22.6228,22.6691,1530200.0
2011-09-30 14:30:00,29.38,29.43,29.35,29.41,207100.0,22.6691,22.7077,22.6459,22.6922,207100.0
2011-09-30 14:35:00,29.4,29.45,29.35,29.44,237000.0,22.6845,22.7231,22.6459,22.7154,237000.0
2011-09-30 14:40:00,29.44,29.51,29.44,29.46,643700.0,22.7154,22.7694,22.7154,22.7308,643700.0
2011-09-30 14:45:00,29.46,29.46,29.38,29.41,263700.0,22.7308,22.7308,22.6691,22.6922,263700.0
2011-09-30 14:50:00,29.42,29.42,29.32,29.41,541300.0,22.6999,22.6999,22.6228,22.6922,541300.0
2011-09-30 14:55:00,29.41,29.55,29.41,29.5,659000.0,22.6922,22.8003,22.6922,22.7617,659000.0
2011-09-30 15:00:00,29.5,29.5,29.42,29.47,548700.0,22.7617,22.7617,22.6999,22.7385,548700.0
2011-09-30 15:05:00,29.46,29.62,29.44,29.58,569700.0,22.7308,22.8543,22.7154,22.8234,569700.0
2011-09-30 15:10:00,29.58,29.6,29.52,29.54,440500.0,22.8234,22.8388,22.7771,22.7925,440500.0
2011-09-30 15:15:00,29.54,29.55,29.48,29.5,329400.0,22.7925,22.8003,22.7462,22.7617,329400.0
2011-09-30 15:20:00,29.49,29.54,29.45,29.46,316100.0,22.754,22.7925,22.7231,22.7308,316100.0
2011-09-30 15:25:00,29.46,29.48,29.4,29.4,423300.0,22.7308,22.7462,22.6845,22.6845,423300.0
2011-09-30 15:30:00,29.4,29.44,29.33,29.36,439600.0,22.6845,22.7154,22.6305,22.6537,439600.0
2011-09-30 15:35:00,29.37,29.38,29.29,29.32,817500.0,22.6614,22.6691,22.5996,22.6228,817500.0
2011-09-30 15:40:00,29.34,29.52,29.33,29.51,434300.0,22.6382,22.7771,22.6305,22.7694,434300.0
2011-09-30 15:45:00,29.51,29.51,29.31,29.32,574800.0,22.7694,22.7694,22.6151,22.6228,574800.0
2011-09-30 15:50:00,29.31,29.35,29.21,29.3,1177600.0,22.6151,22.6459,22.5379,22.6074,1177600.0
2011-09-30 15:55:00,29.3,29.31,29.21,29.22,1957100.0,22.6074,22.6151,22.5379,22.5456,1957100.0
2011-10-03 09:30:00,29.0,29.13,28.93,28.97,667900.0,22.3759,22.4762,22.3219,22.3527,667900.0
2011-10-03 09:35:00,28.97,29.02,28.93,28.97,716000.0,22.3527,22.3913,22.3219,22.3527,716000.0
2011-10-03 09:40:00,28.97,29.13,28.96,29.12,582700.0,22.3527,22.4762,22.345,22.4685,582700.0
2011-10-03 09:45:00,29.12,29.14,28.99,29.01,659900.0,22.4685,22.4839,22.3682,22.3836,659900.0
2011-10-03 09:50:00,29.01,29.01,28.92,28.93,261600.0,22.3836,22.3836,22.3142,22.3219,261600.0
2011-10-03 09:55:00,28.93,28.97,28.92,28.96,361300.0,22.3219,22.3527,22.3142,22.345,361300.0
2011-10-03 10:00:00,28.96,29.33,28.93,29.09,1873600.0,22.345,22.6305,22.3219,22.4453,1873600.0
2011-10-03 10:05:00,29.1,29.4,29.08,29.39,727100.0,22.453,22.6845,22.4376,22.6768,727100.0
2011-10-03 10:10:00,29.38,29.51,29.37,29.46,465300.0,22.6691,22.7694,22.6614,22.7308,465300.0
2011-10-03 10:15:00,29.45,29.46,29.28,29.29,334100.0,22.7231,22.7308,22.5919,22.5996,334100.0
2011-10-03 10:20:00,29.29,29.32,29.17,29.19,253700.0,22.5996,22.6228,22.5071,22.5225,253700.0
2011-10-03 10:25:00,29.19,29.29,29.15,29.26,245400.0,22.5225,22.5996,22.4916,22.5765,245400.0
2011-10-03 10:30:00,29.26,29.28,29.11,29.11,170600.0,22.5765,22.5919,22.4608,22.4608,170600.0
2011-10-03 10:35:00,29.11,29.12,29.04,29.09,164700.0,22.4608,22.4685,22.4067,22.4453,164700.0
2011-10-03 10:40:00,29.09,29.1,28.98,29.07,333800.0,22.4453,22.453,22.3604,22.4299,333800.0
2011-10-03 10:45:00,29.07,29.11,29.03,29.05,210000.0,22.4299,22.4608,22.399,22.4145,210000.0
2011-10-03 10:50:00,29.06,29.09,28.96,29.06,212800.0,22.4222,22.4453,22.345,22.4222,212800.0
2011-10-03 10:55:00,29.06,29.11,29.04,29.06,283900.0,22.4222,22.4608,22.4067,22.4222,283900.0
2011-10-03 11:00:00,29.05,29.05,28.96,29.02,293500.0,22.4145,22.4145,22.345,22.3913,293500.0
2011-10-03 11:05:00,29.01,29.14,28.97,29.13,308700.0,22.3836,22.4839,22.3527,22.4762,308700.0
2011-10-03 11:10:00,29.14,29.21,29.1,29.11,195000.0,22.4839,22.5379,22.453,22.4608,195000.0
2011-10-03 11:15:00,29.12,29.25,29.12,29.25,169200.0,22.4685,22.5688,22.4685,22.5688,169200.0
2011-10-03 11:20:00,29.25,29.28,29.19,29.2,314400.0,22.5688,22.5919,22.5225,22.5302,314400.0
2011-10-03 11:25:00,29.2,29.24,29.14,29.21,153700.0,22.5302,22.5611,22.4839,22.5379,153700.0
2011-10-03 11:30:00,29.21,29.3,29.18,29.27,241000.0,22.5379,22.6074,22.5148,22.5842,241000.0
2011-10-03 11:35:00,29.27,29.28,29.2,29.25,237800.0,22.5842,22.5919,22.5302,22.5688,237800.0
2011-10-03 11:40:00,29.25,29.26,29.1,29.13,282300.0,22.5688,22.5765,22.453,22.4762,282300.0
2011-10-03 11:45:00,29.13,29.14,29.1,29.12,113900.0,22.4762,22.4839,22.453,22.4685,113900.0
2011-10-03 11:50:00,29.12,29.23,29.12,29.21,209800.0,22.4685,22.5533,22.4685,22.5379,209800.0
2011-10-03 11:55:00,29.22,29.27,29.22,29.23,238900.0,22.5456,22.5842,22.5456,22.5533,238900.0
2011-10-03 12:00:00,29.24,29.25,29.14,29.14,167600.0,22.5611,22.5688,22.4839,22.4839,167600.0
2011-10-03 12:05:00,29.14,29.2,29.12,29.13,149200.0,22.4839,22.5302,22.4685,22.4762,149200.0
2011-10-03 12:10:00,29.13,29.13,28.99,28.99,457500.0,22.4762,22.4762,22.3682,22.3682,457500.0
2011-10-03 12:15:00,29.0,29.02,28.97,28.98,350800.0,22.3759,22.3913,22.3527,22.3604,350800.0
2011-10-03 12:20:00,28.98,29.03,28.94,29.03,315300.0,22.3604,22.399,22.3296,22.399,315300.0
2011-10-03 12:25:00,29.03,29.06,28.98,28.98,97000.0,22.399,22.4222,22.3604,22.3604,97000.0
2011-10-03 12:30:00,28.98,28.98,28.91,28.92,303600.0,22.3604,22.3604,22.3064,22.3142,303600.0
2011-10-03 12:35:00,28.92,28.98,28.89,28.96,170600.0,22.3142,22.3604,22.291,22.345,170600.0
2011-10-03 12:40:00,28.97,29.01,28.96,28.99,155800.0,22.3527,22.3836,22.345,22.3682,155800.0
2011-10-03 12:45:00,28.99,29.01,28.91,28.91,101000.0,22.3682,22.3836,22.3064,22.3064,101000.0
2011-10-03 12:50:00,28.92,28.92,28.86,28.86,257800.0,22.3142,22.3142,22.2679,22.2679,257800.0
2011-10-03 12:55:00,28.87,28.88,28.85,28.87,191700.0,22.2756,22.2833,22.2601,22.2756,191700.0
2011-10-03 13:00:00,28.87,28.87,28.75,28.76,345500.0,22.2756,22.2756,22.183,22.1907,345500.0
2011-10-03 13:05:00,28.76,28.78,28.74,28.77,123300.0,22.1907,22.2061,22.1753,22.1984,123300.0
2011-10-03 13:10:00,28.77,28.83,28.75,28.75,529900.0,22.1984,22.2447,22.183,22.183,529900.0
2011-10-03 13:15:00,28.74,28.75,28.61,28.66,483100.0,22.1753,22.183,22.075,22.1135,483100.0
2011-10-03 13:20:00,28.67,28.68,28.62,28.67,212700.0,22.1213,22.129,22.0827,22.1213,212700.0
2011-10-03 13:25:00,28.67,28.69,28.6,28.69,165400.0,22.1213,22.1367,22.0672,22.1367,165400.0
2011-10-03 13:30:00,28.69,28.73,28.62,28.62,312100.0,22.1367,22.1676,22.0827,22.0827,312100.0
2011-10-03 13:35:00,28.62,28.65,28.52,28.54,700300.0,22.0827,22.1058,22.0055,22.021,700300.0
2011-10-03 13:40:00,28.55,28.63,28.55,28.6,379300.0,22.0287,22.0904,22.0287,22.0672,379300.0
2011-10-03 13:45:00,28.6,28.63,28.55,28.57,225300.0,22.0672,22.0904,22.0287,22.0441,225300.0
2011-10-03 13:50:00,28.57,28.62,28.48,28.52,237900.0,22.0441,22.0827,21.9747,22.0055,237900.0
2011-10-03 13:55:00,28.52,28.62,28.52,28.61,204100.0,22.0055,22.0827,22.0055,22.075,204100.0
2011-10-03 14:00:00,28.61,28.63,28.57,28.62,395900.0,22.075,22.0904,22.0441,22.0827,395900.0
2011-10-03 14:05:00,28.62,28.71,28.61,28.68,545500.0,22.0827,22.1521,22.075,22.129,545500.0
2011-10-03 14:10:00,28.68,28.69,28.6,28.64,262000.0,22.129,22.1367,22.0672,22.0981,262000.0
2011-10-03 14:15:00,28.64,28.64,28.57,28.57,186900.0,22.0981,22.0981,22.0441,22.0441,186900.0
2011-10-03 14:20:00,28.57,28.62,28.55,28.58,217400.0,22.0441,22.0827,22.0287,22.0518,217400.0
2011-10-03 14:25:00,28.58,28.61,28.48,28.5,764900.0,22.0518,22.075,21.9747,21.9901,764900.0
2011-10-03 14:30:00,28.51,28.56,28.44,28.53,524800.0,21.9978,22.0364,21.9438,22.0132,524800.0
2011-10-03 14:35:00,28.53,28.56,28.5,28.51,199200.0,22.0132,22.0364,21.9901,21.9978,199200.0
2011-10-03 14:40:00,28.52,28.54,28.48,28.51,331200.0,22.0055,22.021,21.9747,21.9978,331200.0
2011-10-03 14:45:00,28.51,28.51,28.4,28.45,325900.0,21.9978,21.9978,21.9129,21.9515,325900.0
2011-10-03 14:50:00,28.44,28.55,28.44,28.46,343500.0,21.9438,22.0287,21.9438,21.9592,343500.0
2011-10-03 14:55:00,28.46,28.55,28.42,28.54,192100.0,21.9592,22.0287,21.9284,22.021,192100.0
2011-10-03 15:00:00,28.54,28.62,28.51,28.58,652600.0,22.021,22.0827,21.9978,22.0518,652600.0
2011-10-03 15:05:00,28.58,28.68,28.57,28.57,228700.0,22.0518,22.129,22.0441,22.0441,228700.0
2011-10-03 15:10:00,28.57,28.6,28.53,28.54,159400.0,22.0441,22.0672,22.0132,22.021,159400.0
2011-10-03 15:15:00,28.53,28.57,28.51,28.55,207800.0,22.0132,22.0441,21.9978,22.0287,207800.0
2011-10-03 15:20:00,28.55,28.56,28.45,28.45,214300.0,22.0287,22.0364,21.9515,21.9515,214300.0
2011-10-03 15:25:00,28.46,28.51,28.43,28.45,429900.0,21.9592,21.9978,21.9361,21.9515,429900.0
2011-10-03 15:30:00,28.45,28.51,28.4,28.49,551900.0,21.9515,21.9978,21.9129,21.9824,551900.0
2011-10-03 15:35:00,28.49,28.6,28.45,28.58,919800.0,21.9824,22.0672,21.9515,22.0518,919800.0
2011-10-03 15:40:00,28.57,28.6,28.48,28.55,517700.0,22.0441,22.0672,21.9747,22.0287,517700.0
2011-10-03 15:45:00,28.56,28.74,28.54,28.71,878000.0,22.0364,22.1753,22.021,22.1521,878000.0
2011-10-03 15:50:00,28.71,28.71,28.48,28.49,1179100.0,22.1521,22.1521,21.9747,21.9824,1179100.0
2011-10-03 15:55:00,28.49,28.55,28.36,28.36,1588300.0,21.9824,22.0287,21.8821,21.8821,1588300.0
2011-10-04 09:30:00,28.0,28.0,27.9,27.91,283200.0,21.6043,21.6043,21.5271,21.5349,283200.0
2011-10-04 09:35:00,27.9,28.04,27.88,27.95,537400.0,21.5271,21.6352,21.5117,21.5657,537400.0
2011-10-04 09:40:00,27.95,28.03,27.89,27.9,228900.0,21.5657,21.6274,21.5194,21.5271,228900.0
2011-10-04 09:45:00,27.89,27.95,27.86,27.88,265400.0,21.5194,21.5657,21.4963,21.5117,265400.0
2011-10-04 09:50:00,27.88,27.89,27.76,27.78,393100.0,21.5117,21.5194,21.4191,21.4346,393100.0
2011-10-04 09:55:00,27.78,27.82,27.68,27.81,911200.0,21.4346,21.4654,21.3574,21.4577,911200.0
2011-10-04 10:00:00,27.81,27.92,27.7,27.74,588300.0,21.4577,21.5426,21.3728,21.4037,588300.0
2011-10-04 10:05:00,27.74,27.92,27.67,27.89,530000.0,21.4037,21.5426,21.3497,21.5194,530000.0
2011-10-04 10:10:00,27.89,28.14,27.88,28.02,1898500.0,21.5194,21.7123,21.5117,21.6197,1898500.0
2011-10-04 10:15:00,28.02,28.21,28.02,28.14,533900.0,21.6197,21.7663,21.6197,21.7123,533900.0
2011-10-04 10:20:00,28.14,28.14,27.87,27.93,880500.0,21.7123,21.7123,21.504,21.5503,880500.0
2011-10-04 10:25:00,27.93,27.99,27.88,27.99,623100.0,21.5503,21.5966,21.5117,21.5966,623100.0
2011-10-04 10:30:00,27.99,28.14,27.97,28.04,446700.0,21.5966,21.7123,21.5812,21.6352,446700.0
2011-10-04 10:35:00,28.04,28.14,27.97,28.14,246100.0,21.6352,21.7123,21.5812,21.7123,246100.0
2011-10-04 10:40:00,28.15,28.33,28.14,28.32,698200.0,21.72,21.8589,21.7123,21.8512,698200.0
2011-10-04 10:45:00,28.32,28.4,28.25,28.38,328000.0,21.8512,21.9129,21.7972,21.8975,328000.0
2011-10-04 10:50:00,28.39,28.4,28.24,28.27,371500.0,21.9052,21.9129,21.7895,21.8126,371500.0
2011-10-04 10:55:00,28.27,28.34,28.26,28.28,447900.0,21.8126,21.8666,21.8049,21.8203,447900.0
2011-10-04 11:00:00,28.28,28.29,28.19,28.27,601100.0,21.8203,21.8281,21.7509,21.8126,601100.0
2011-10-04 11:05:00,28.28,28.48,28.25,28.46,762500.0,21.8203,21.9747,21.7972,21.9592,762500.0
2011-10-04 11:10:00,28.46,28.52,28.43,28.44,577700.0,21.9592,22.0055,21.9361,21.9438,577700.0
2011-10-04 11:15:00,28.45,28.45,28.33,28.33,231300.0,21.9515,21.9515,21.8589,21.8589,231300.0
2011-10-04 11:20:00,28.33,28.38,28.25,28.25,288500.0,21.8589,21.8975,21.7972,21.7972,288500.0
2011-10-04 11:25:00,28.25,28.31,28.22,28.31,211900.0,21.7972,21.8435,21.774,21.8435,211900.0
2011-10-04 11:30:00,28.31,28.31,28.2,28.23,177100.0,21.8435,21.8435,21.7586,21.7818,177100.0
2011-10-04 11:35:00,28.22,28.23,28.13,28.18,312000.0,21.774,21.7818,21.7046,21.7432,312000.0
2011-10-04 11:40:00,28.19,28.3,28.17,28.3,142500.0,21.7509,21.8358,21.7355,21.8358,142500.0
2011-10-04 11:45:00,28.31,28.34,28.24,28.33,231700.0,21.8435,21.8666,21.7895,21.8589,231700.0
2011-10-04 11:50:00,28.32,28.45,28.32,28.42,382000.0,21.8512,21.9515,21.8512,21.9284,382000.0
2011-10-04 11:55:00,28.42,28.48,28.37,28.45,462700.0,21.9284,21.9747,21.8898,21.9515,462700.0
2011-10-04 12:00:00,28.46,28.64,28.46,28.63,747100.0,21.9592,22.0981,21.9592,22.0904,747100.0
2011-10-04 12:05:00,28.64,28.66,28.54,28.58,1145800.0,22.0981,22.1135,22.021,22.0518,1145800.0
2011-10-04 12:10:00,28.57,28.62,28.53,28.62,209100.0,22.0441,22.0827,22.0132,22.0827,209100.0
2011-10-04 12:15:00,28.63,28.64,28.51,28.54,212500.0,22.0904,22.0981,21.9978,22.021,212500.0
2011-10-04 12:20:00,28.55,28.64,28.54,28.6,532500.0,22.0287,22.0981,22.021,22.0672,532500.0
2011-10-04 12:25:00,28.6,28.6,28.45,28.45,213100.0,22.0672,22.0672,21.9515,21.9515,213100.0
2011-10-04 12:30:00,28.46,28.48,28.42,28.45,80000.0,21.9592,21.9747,21.9284,21.9515,80000.0
2011-10-04 12:35:00,28.46,28.54,28.44,28.5,342600.0,21.9592,22.021,21.9438,21.9901,342600.0
2011-10-04 12:40:00,28.51,28.55,28.48,28.54,114100.0,21.9978,22.0287,21.9747,22.021,114100.0
2011-10-04 12:45:00,28.55,28.56,28.48,28.48,182200.0,22.0287,22.0364,21.9747,21.9747,182200.0
2011-10-04 12:50:00,28.48,28.52,28.45,28.51,204400.0,21.9747,22.0055,21.9515,21.9978,204400.0
2011-10-04 12:55:00,28.51,28.51,28.41,28.43,164300.0,21.9978,21.9978,21.9206,21.9361,164300.0
2011-10-04 13:00:00,28.42,28.48,28.37,28.4,391200.0,21.9284,21.9747,21.8898,21.9129,391200.0
2011-10-04 13:05:00,28.4,28.44,28.33,28.43,670200.0,21.9129,21.9438,21.8589,21.9361,670200.0
2011-10-04 13:10:00,28.42,28.43,28.27,28.3,218700.0,21.9284,21.9361,21.8126,21.8358,218700.0
2011-10-04 13:15:00,28.31,28.38,28.31,28.32,233600.0,21.8435,21.8975,21.8435,21.8512,233600.0
2011-10-04 13:20:00,28.33,28.35,28.28,28.35,147400.0,21.8589,21.8744,21.8203,21.8744,147400.0
2011-10-04 13:25:00,28.34,28.34,28.27,28.3,124300.0,21.8666,21.8666,21.8126,21.8358,124300.0
2011-10-04 13:30:00,28.29,28.42,28.29,28.39,653700.0,21.8281,21.9284,21.8281,21.9052,653700.0
2011-10-04 13:35:00,28.39,28.41,28.3,28.31,496100.0,21.9052,21.9206,21.8358,21.8435,496100.0
2011-10-04 13:40:00,28.3,28.32,28.22,28.25,152300.0,21.8358,21.8512,21.774,21.7972,152300.0
2011-10-04 13:45:00,28.25,28.32,28.21,28.3,164800.0,21.7972,21.8512,21.7663,21.8358,164800.0
2011-10-04 13:50:00,28.3,28.35,28.29,28.29,143300.0,21.8358,21.8744,21.8281,21.8281,143300.0
2011-10-04 13:55:00,28.3,28.3,28.21,28.21,221100.0,21.8358,21.8358,21.7663,21.7663,221100.0
2011-10-04 14:00:00,28.22,28.33,28.22,28.27,172800.0,21.774,21.8589,21.774,21.8126,172800.0
2011-10-04 14:05:00,28.27,28.3,28.16,28.16,164600.0,21.8126,21.8358,21.7278,21.7278,164600.0
2011-10-04 14:10:00,28.15,28.18,28.11,28.13,245200.0,21.72,21.7432,21.6892,21.7046,245200.0
2011-10-04 14:15:00,28.13,28.14,28.1,28.11,274900.0,21.7046,21.7123,21.6815,21.6892,274900.0
2011-10-04 14:20:00,28.11,28.15,28.06,28.13,259800.0,21.6892,21.72,21.6506,21.7046,259800.0
2011-10-04 14:25:00,28.14,28.21,28.14,28.19,226500.0,21.7123,21.7663,21.7123,21.7509,226500.0
2011-10-04 14:30:00,28.19,28.29,28.18,28.28,291600.0,21.7509,21.8281,21.7432,21.8203,291600.0
2011-10-04 14:35:00,28.29,28.33,28.23,28.23,196100.0,21.8281,21.8589,21.7818,21.7818,196100.0
2011-10-04 14:40:00,28.23,28.25,28.08,28.14,359600.0,21.7818,21.7972,21.666,21.7123,359600.0
2011-10-04 14:45:00,28.13,28.16,28.07,28.16,351700.0,21.7046,21.7278,21.6583,21.7278,351700.0
2011-10-04 14:50:00,28.16,28.16,27.99,28.0,813400.0,21.7278,21.7278,21.5966,21.6043,813400.0
2011-10-04 14:55:00,28.01,28.09,28.0,28.02,286300.0,21.612,21.6737,21.6043,21.6197,286300.0
2011-10-04 15:00:00,28.03,28.13,28.03,28.08,283600.0,21.6274,21.7046,21.6274,21.666,283600.0
2011-10-04 15:05:00,28.06,28.1,27.94,27.94,274100.0,21.6506,21.6815,21.558,21.558,274100.0
2011-10-04 15:10:00,27.95,27.99,27.89,27.97,262400.0,21.5657,21.5966,21.5194,21.5812,262400.0
2011-10-04 15:15:00,27.96,28.04,27.91,28.02,213200.0,21.5734,21.6352,21.5349,21.6197,213200.0
2011-10-04 15:20:00,28.02,28.16,28.0,28.13,569500.0,21.6197,21.7278,21.6043,21.7046,569500.0
2011-10-04 15:25:00,28.14,28.37,28.14,28.28,701600.0,21.7123,21.8898,21.7123,21.8203,701600.0
2011-10-04 15:30:00,28.28,28.44,28.26,28.37,811500.0,21.8203,21.9438,21.8049,21.8898,811500.0
2011-10-04 15:35:00,28.37,28.49,28.33,28.44,599800.0,21.8898,21.9824,21.8589,21.9438,599800.0
2011-10-04 15:40:00,28.44,28.71,28.38,28.67,995900.0,21.9438,22.1521,21.8975,22.1213,995900.0
2011-10-04 15:45:00,28.68,28.84,28.6,28.8,1093000.0,22.129,22.2524,22.0672,22.2216,1093000.0
2011-10-04 15:50:00,28.8,28.9,28.77,28.89,918500.0,22.2216,22.2987,22.1984,22.291,918500.0
2011-10-04 15:55:00,28.89,29.19,28.88,29.14,1203200.0,22.291,22.5225,22.2833,22.4839,1203200.0
2011-10-05 09:30:00,29.17,29.25,29.09,29.14,507600.0,22.5071,22.5688,22.4453,22.4839,507600.0
2011-10-05 09:35:00,29.13,29.14,29.01,29.12,341700.0,22.4762,22.4839,22.3836,22.4685,341700.0
2011-10-05 09:40:00,29.13,29.28,29.09,29.23,428100.0,22.4762,22.5919,22.4453,22.5533,428100.0
2011-10-05 09:45:00,29.23,29.3,29.17,29.25,1349100.0,22.5533,22.6074,22.5071,22.5688,1349100.0
2011-10-05 09:50:00,29.23,29.3,29.11,29.19,707400.0,22.5533,22.6074,22.4608,22.5225,707400.0
2011-10-05 09:55:00,29.19,29.27,29.19,29.22,212700.0,22.5225,22.5842,22.5225,22.5456,212700.0
2011-10-05 10:00:00,29.22,29.49,29.19,29.49,795000.0,22.5456,22.754,22.5225,22.754,795000.0
2011-10-05 10:05:00,29.49,29.55,29.4,29.4,684900.0,22.754,22.8003,22.6845,22.6845,684900.0
2011-10-05 10:10:00,29.41,29.44,29.34,29.4,235900.0,22.6922,22.7154,22.6382,22.6845,235900.0
2011-10-05 10:15:00,29.4,29.46,29.36,29.38,244400.0,22.6845,22.7308,22.6537,22.6691,244400.0
2011-10-05 10:20:00,29.39,29.54,29.37,29.5,365700.0,22.6768,22.7925,22.6614,22.7617,365700.0
2011-10-05 10:25:00,29.5,29.5,29.41,29.42,1277900.0,22.7617,22.7617,22.6922,22.6999,1277900.0
2011-10-05 10:30:00,29.42,29.54,29.41,29.54,423500.0,22.6999,22.7925,22.6922,22.7925,423500.0
2011-10-05 10:35:00,29.53,29.63,29.52,29.55,335300.0,22.7848,22.862,22.7771,22.8003,335300.0
2011-10-05 10:40:00,29.55,29.62,29.5,29.55,356600.0,22.8003,22.8543,22.7617,22.8003,356600.0
2011-10-05 10:45:00,29.55,29.59,29.46,29.56,299900.0,22.8003,22.8311,22.7308,22.808,299900.0
2011-10-05 10:50:00,29.56,29.61,29.52,29.6,390100.0,22.808,22.8465,22.7771,22.8388,390100.0
2011-10-05 10:55:00,29.6,29.66,29.57,29.63,233100.0,22.8388,22.8851,22.8157,22.862,233100.0
2011-10-05 11:00:00,29.63,29.63,29.56,29.58,194000.0,22.862,22.862,22.808,22.8234,194000.0
2011-10-05 11:05:00,29.58,29.6,29.48,29.49,175700.0,22.8234,22.8388,22.7462,22.754,175700.0
2011-10-05 11:10:00,29.49,29.52,29.47,29.48,224300.0,22.754,22.7771,22.7385,22.7462,224300.0
2011-10-05 11:15:00,29.47,29.47,29.42,29.44,82200.0,22.7385,22.7385,22.6999,22.7154,82200.0
2011-10-05 11:20:00,29.45,29.51,29.44,29.51,81300.0,22.7231,22.7694,22.7154,22.7694,81300.0
2011-10-05 11:25:00,29.51,29.58,29.49,29.52,149700.0,22.7694,22.8234,22.754,22.7771,149700.0
2011-10-05 11:30:00,29.52,29.58,29.51,29.53,77800.0,22.7771,22.8234,22.7694,22.7848,77800.0
2011-10-05 11:35:00,29.53,29.61,29.53,29.57,137900.0,22.7848,22.8465,22.7848,22.8157,137900.0
2011-10-05 11:40:00,29.58,29.58,29.5,29.51,122500.0,22.8234,22.8234,22.7617,22.7694,122500.0
2011-10-05 11:45:00,29.52,29.53,29.46,29.52,116400.0,22.7771,22.7848,22.7308,22.7771,116400.0
2011-10-05 11:50:00,29.53,29.56,29.51,29.56,184200.0,22.7848,22.808,22.7694,22.808,184200.0
2011-10-05 11:55:00,29.55,29.59,29.53,29.54,192000.0,22.8003,22.8311,22.7848,22.7925,192000.0
2011-10-05 12:00:00,29.55,29.57,29.48,29.48,166800.0,22.8003,22.8157,22.7462,22.7462,166800.0
2011-10-05 12:05:00,29.49,29.53,29.45,29.46,396700.0,22.754,22.7848,22.7231,22.7308,396700.0
2011-10-05 12:10:00,29.46,29.5,29.45,29.49,71800.0,22.7308,22.7617,22.7231,22.754,71800.0
2011-10-05 12:15:00,29.49,29.5,29.35,29.36,661500.0,22.754,22.7617,22.6459,22.6537,661500.0
2011-10-05 12:20:00,29.36,29.39,29.34,29.39,239800.0,22.6537,22.6768,22.6382,22.6768,239800.0
2011-10-05 12:25:00,29.38,29.4,29.32,29.33,104800.0,22.6691,22.6845,22.6228,22.6305,104800.0
2011-10-05 12:30:00,29.32,29.35,29.29,29.34,225800.0,22.6228,22.6459,22.5996,22.6382,225800.0
2011-10-05 12:35:00,29.34,29.36,29.3,29.3,215100.0,22.6382,22.6537,22.6074,22.6074,215100.0
2011-10-05 12:40:00,29.3,29.38,29.27,29.32,212700.0,22.6074,22.6691,22.5842,22.6228,212700.0
2011-10-05 12:45:00,29.3,29.34,29.26,29.33,77100.0,22.6074,22.6382,22.5765,22.6305,77100.0
2011-10-05 12:50:00,29.33,29.39,29.32,29.37,79200.0,22.6305,22.6768,22.6228,22.6614,79200.0
2011-10-05 12:55:00,29.37,29.38,29.29,29.35,215200.0,22.6614,22.6691,22.5996,22.6459,215200.0
2011-10-05 13:00:00,29.35,29.41,29.35,29.39,61900.0,22.6459,22.6922,22.6459,22.6768,61900.0
2011-10-05 13:05:00,29.4,29.48,29.4,29.46,445400.0,22.6845,22.7462,22.6845,22.7308,445400.0
2011-10-05 13:10:00,29.45,29.45,29.35,29.37,148300.0,22.7231,22.7231,22.6459,22.6614,148300.0
2011-10-05 13:15:00,29.38,29.5,29.38,29.45,171500.0,22.6691,22.7617,22.6691,22.7231,171500.0
2011-10-05 13:20:00,29.44,29.52,29.43,29.47,402900.0,22.7154,22.7771,22.7077,22.7385,402900.0
2011-10-05 13:25:00,29.48,29.53,29.46,29.49,125600.0,22.7462,22.7848,22.7308,22.754,125600.0
2011-10-05 13:30:00,29.5,29.57,29.49,29.56,468200.0,22.7617,22.8157,22.754,22.808,468200.0
2011-10-05 13:35:00,29.56,29.56,29.48,29.5,127900.0,22.808,22.808,22.7462,22.7617,127900.0
2011-10-05 13:40:00,29.51,29.55,29.49,29.53,160600.0,22.7694,22.8003,22.754,22.7848,160600.0
2011-10-05 13:45:00,29.54,29.6,29.54,29.57,189100.0,22.7925,22.8388,22.7925,22.8157,189100.0
2011-10-05 13:50:00,29.58,29.66,29.57,29.66,164600.0,22.8234,22.8851,22.8157,22.8851,164600.0
2011-10-05 13:55:00,29.65,29.68,29.63,29.65,295600.0,22.8774,22.9006,22.862,22.8774,295600.0
2011-10-05 14:00:00,29.66,29.68,29.63,29.66,118400.0,22.8851,22.9006,22.862,22.8851,118400.0
2011-10-05 14:05:00,29.66,29.66,29.6,29.62,96200.0,22.8851,22.8851,22.8388,22.8543,96200.0
2011-10-05 14:10:00,29.6,29.61,29.56,29.6,351700.0,22.8388,22.8465,22.808,22.8388,351700.0
2011-10-05 14:15:00,29.6,29.68,29.6,29.67,260600.0,22.8388,22.9006,22.8388,22.8928,260600.0
2011-10-05 14:20:00,29.66,29.68,29.62,29.66,260300.0,22.8851,22.9006,22.8543,22.8851,260300.0
2011-10-05 14:25:00,29.66,29.69,29.61,29.62,237200.0,22.8851,22.9083,22.8465,22.8543,237200.0
2011-10-05 14:30:00,29.62,29.63,29.5,29.51,256500.0,22.8543,22.862,22.7617,22.7694,256500.0
2011-10-05 14:35:00,29.52,29.53,29.45,29.48,112100.0,22.7771,22.7848,22.7231,22.7462,112100.0
2011-10-05 14:40:00,29.5,29.55,29.49,29.54,106000.0,22.7617,22.8003,22.754,22.7925,106000.0
2011-10-05 14:45:00,29.53,29.66,29.52,29.64,174400.0,22.7848,22.8851,22.7771,22.8697,174400.0
2011-10-05 14:50:00,29.64,29.7,29.63,29.69,171500.0,22.8697,22.916,22.862,22.9083,171500.0
2011-10-05 14:55:00,29.69,29.71,29.63,29.63,191000.0,22.9083,22.9237,22.862,22.862,191000.0
2011-10-05 15:00:00,29.64,29.65,29.51,29.55,333900.0,22.8697,22.8774,22.7694,22.8003,333900.0
2011-10-05 15:05:00,29.55,29.61,29.52,29.54,398200.0,22.8003,22.8465,22.7771,22.7925,398200.0
2011-10-05 15:10:00,29.53,29.64,29.53,29.64,281100.0,22.7848,22.8697,22.7848,22.8697,281100.0
2011-10-05 15:15:00,29.63,29.71,29.61,29.69,302600.0,22.862,22.9237,22.8465,22.9083,302600.0
2011-10-05 15:20:00,29.7,29.71,29.56,29.58,323800.0,22.916,22.9237,22.808,22.8234,323800.0
2011-10-05 15:25:00,29.57,29.68,29.57,29.63,194300.0,22.8157,22.9006,22.8157,22.862,194300.0
2011-10-05 15:30:00,29.63,29.79,29.63,29.78,248900.0,22.862,22.9854,22.862,22.9777,248900.0
2011-10-05 15:35:00,29.78,29.89,29.76,29.87,318500.0,22.9777,23.0626,22.9623,23.0472,318500.0
2011-10-05 15:40:00,29.86,29.87,29.81,29.85,477200.0,23.0394,23.0472,23.0009,23.0317,477200.0
2011-10-05 15:45:00,29.85,29.86,29.68,29.71,637000.0,23.0317,23.0394,22.9006,22.9237,637000.0
2011-10-05 15:50:00,29.7,29.82,29.7,29.8,847800.0,22.916,23.0086,22.916,22.9931,847800.0
2011-10-05 15:55:00,29.81,29.82,29.77,29.79,1263000.0,23.0009,23.0086,22.97,22.9854,1263000.0
2011-10-06 09:30:00,29.8,29.8,29.7,29.76,82600.0,22.9931,22.9931,22.916,22.9623,82600.0
2011-10-06 09:35:00,29.77,29.81,29.69,29.75,489200.0,22.97,23.0009,22.9083,22.9546,489200.0
2011-10-06 09:40:00,29.74,29.82,29.72,29.73,759600.0,22.9469,23.0086,22.9314,22.9391,759600.0
2011-10-06 09:45:00,29.73,29.77,29.6,29.61,663100.0,22.9391,22.97,22.8388,22.8465,663100.0
2011-10-06 09:50:00,29.61,29.62,29.52,29.61,350900.0,22.8465,22.8543,22.7771,22.8465,350900.0
2011-10-06 09:55:00,29.6,29.63,29.49,29.63,189600.0,22.8388,22.862,22.754,22.862,189600.0
2011-10-06 10:00:00,29.63,29.73,29.54,29.72,720300.0,22.862,22.9391,22.7925,22.9314,720300.0
2011-10-06 10:05:00,29.72,29.82,29.7,29.82,512700.0,22.9314,23.0086,22.916,23.0086,512700.0
2011-10-06 10:10:00,29.81,29.95,29.8,29.93,411700.0,23.0009,23.1089,22.9931,23.0935,411700.0
2011-10-06 10:15:00,29.92,29.94,29.85,29.88,152900.0,23.0857,23.1012,23.0317,23.0549,152900.0
2011-10-06 10:20:00,29.89,30.0,29.89,29.99,350400.0,23.0626,23.1475,23.0626,23.1397,350400.0
2011-10-06 10:25:00,29.99,30.01,29.91,29.94,168700.0,23.1397,23.1552,23.078,23.1012,168700.0
2011-10-06 10:30:00,29.94,30.05,29.93,30.04,719900.0,23.1012,23.186,23.0935,23.1783,719900.0
2011-10-06 10:35:00,30.05,30.08,29.98,30.0,215100.0,23.186,23.2092,23.132,23.1475,215100.0
2011-10-06 10:40:00,29.99,30.01,29.96,30.0,180400.0,23.1397,23.1552,23.1166,23.1475,180400.0
2011-10-06 10:45:00,30.0,30.01,29.91,29.93,116200.0,23.1475,23.1552,23.078,23.0935,116200.0
2011-10-06 10:50:00,29.93,29.99,29.91,29.98,139300.0,23.0935,23.1397,23.078,23.132,139300.0
2011-10-06 10:55:00,29.98,30.01,29.9,29.92,89800.0,23.132,23.1552,23.0703,23.0857,89800.0
2011-10-06 11:00:00,29.93,29.99,29.89,29.96,200800.0,23.0935,23.1397,23.0626,23.1166,200800.0
2011-10-06 11:05:00,29.96,30.01,29.93,30.01,111200.0,23.1166,23.1552,23.0935,23.1552,111200.0
2011-10-06 11:10:00,30.01,30.07,29.98,30.07,159500.0,23.1552,23.2015,23.132,23.2015,159500.0
2011-10-06 11:15:00,30.07,30.08,30.02,30.02,143900.0,23.2015,23.2092,23.1629,23.1629,143900.0
2011-10-06 11:20:00,30.03,30.03,29.95,29.97,236700.0,23.1706,23.1706,23.1089,23.1243,236700.0
2011-10-06 11:25:00,29.97,30.08,29.97,30.08,117800.0,23.1243,23.2092,23.1243,23.2092,117800.0
2011-10-06 11:30:00,30.08,30.14,30.08,30.13,144400.0,23.2092,23.2555,23.2092,23.2478,144400.0
2011-10-06 11:35:00,30.13,30.22,30.11,30.22,120000.0,23.2478,23.3172,23.2323,23.3172,120000.0
2011-10-06 11:40:00,30.21,30.25,30.19,30.25,264200.0,23.3095,23.3404,23.2941,23.3404,264200.0
2011-10-06 11:45:00,30.25,30.29,30.2,30.2,374900.0,23.3404,23.3712,23.3018,23.3018,374900.0
2011-10-06 11:50:00,30.21,30.24,30.19,30.19,90800.0,23.3095,23.3326,23.2941,23.2941,90800.0
2011-10-06 11:55:00,30.21,30.26,30.19,30.25,168600.0,23.3095,23.3481,23.2941,23.3404,168600.0
2011-10-06 12:00:00,30.26,30.29,30.24,30.25,60900.0,23.3481,23.3712,23.3326,23.3404,60900.0
2011-10-06 12:05:00,30.26,30.26,30.22,30.23,79400.0,23.3481,23.3481,23.3172,23.3249,79400.0
2011-10-06 12:10:00,30.22,30.29,30.22,30.28,141900.0,23.3172,23.3712,23.3172,23.3635,141900.0
2011-10-06 12:15:00,30.28,30.33,30.22,30.31,221100.0,23.3635,23.4021,23.3172,23.3867,221100.0
2011-10-06 12:20:00,30.31,30.36,30.31,30.36,101100.0,23.3867,23.4252,23.3867,23.4252,101100.0
2011-10-06 12:25:00,30.36,30.36,30.31,30.32,79500.0,23.4252,23.4252,23.3867,23.3944,79500.0
2011-10-06 12:30:00,30.32,30.36,30.3,30.33,100800.0,23.3944,23.4252,23.3789,23.4021,100800.0
2011-10-06 12:35:00,30.32,30.35,30.31,30.32,82800.0,23.3944,23.4175,23.3867,23.3944,82800.0
2011-10-06 12:40:00,30.33,30.34,30.25,30.27,110000.0,23.4021,23.4098,23.3404,23.3558,110000.0
2011-10-06 12:45:00,30.26,30.27,30.22,30.26,288500.0,23.3481,23.3558,23.3172,23.3481,288500.0
2011-10-06 12:50:00,30.27,30.28,30.21,30.25,130800.0,23.3558,23.3635,23.3095,23.3404,130800.0
2011-10-06 12:55:00,30.25,30.27,30.2,30.22,130800.0,23.3404,23.3558,23.3018,23.3172,130800.0
2011-10-06 13:00:00,30.21,30.25,30.17,30.18,215800.0,23.3095,23.3404,23.2786,23.2863,215800.0
2011-10-06 13:05:00,30.18,30.24,30.15,30.24,245700.0,23.2863,23.3326,23.2632,23.3326,245700.0
2011-10-06 13:10:00,30.24,30.3,30.24,30.29,183300.0,23.3326,23.3789,23.3326,23.3712,183300.0
2011-10-06 13:15:00,30.29,30.29,30.22,30.23,127400.0,23.3712,23.3712,23.3172,23.3249,127400.0
2011-10-06 13:20:00,30.23,30.29,30.21,30.27,110000.0,23.3249,23.3712,23.3095,23.3558,110000.0
2011-10-06 13:25:00,30.28,30.29,30.16,30.17,106200.0,23.3635,23.3712,23.2709,23.2786,106200.0
2011-10-06 13:30:00,30.17,30.21,30.15,30.18,101100.0,23.2786,23.3095,23.2632,23.2863,101100.0
2011-10-06 13:35:00,30.18,30.18,30.11,30.12,72300.0,23.2863,23.2863,23.2323,23.2401,72300.0
2011-10-06 13:40:00,30.12,30.18,30.1,30.12,115200.0,23.2401,23.2863,23.2246,23.2401,115200.0
2011-10-06 13:45:00,30.12,30.21,30.12,30.2,93200.0,23.2401,23.3095,23.2401,23.3018,93200.0
2011-10-06 13:50:00,30.19,30.24,30.19,30.22,131900.0,23.2941,23.3326,23.2941,23.3172,131900.0
2011-10-06 13:55:00,30.22,30.24,30.16,30.21,187600.0,23.3172,23.3326,23.2709,23.3095,187600.0
2011-10-06 14:00:00,30.22,30.26,30.18,30.25,215500.0,23.3172,23.3481,23.2863,23.3404,215500.0
2011-10-06 14:05:00,30.26,30.29,30.25,30.28,97700.0,23.3481,23.3712,23.3404,23.3635,97700.0
2011-10-06 14:10:00,30.28,30.3,30.28,30.29,189500.0,23.3635,23.3789,23.3635,23.3712,189500.0
2011-10-06 14:15:00,30.3,30.34,30.27,30.33,119100.0,23.3789,23.4098,23.3558,23.4021,119100.0
2011-10-06 14:20:00,30.33,30.37,30.3,30.35,204800.0,23.4021,23.4329,23.3789,23.4175,204800.0
2011-10-06 14:25:00,30.34,30.36,30.31,30.33,279600.0,23.4098,23.4252,23.3867,23.4021,279600.0
2011-10-06 14:30:00,30.33,30.34,30.23,30.23,95800.0,23.4021,23.4098,23.3249,23.3249,95800.0
2011-10-06 14:35:00,30.23,30.26,30.22,30.22,102700.0,23.3249,23.3481,23.3172,23.3172,102700.0
2011-10-06 14:40:00,30.22,30.3,30.21,30.28,199400.0,23.3172,23.3789,23.3095,23.3635,199400.0
2011-10-06 14:45:00,30.29,30.3,30.24,30.25,281100.0,23.3712,23.3789,23.3326,23.3404,281100.0
2011-10-06 14:50:00,30.24,30.28,30.2,30.28,157100.0,23.3326,23.3635,23.3018,23.3635,157100.0
2011-10-06 14:55:00,30.27,30.29,30.24,30.27,90500.0,23.3558,23.3712,23.3326,23.3558,90500.0
2011-10-06 15:00:00,30.27,30.27,30.21,30.25,101200.0,23.3558,23.3558,23.3095,23.3404,101200.0
2011-10-06 15:05:00,30.25,30.29,30.23,30.28,432100.0,23.3404,23.3712,23.3249,23.3635,432100.0
2011-10-06 15:10:00,30.29,30.32,30.21,30.21,562900.0,23.3712,23.3944,23.3095,23.3095,562900.0
2011-10-06 15:15:00,30.2,30.22,30.15,30.15,383900.0,23.3018,23.3172,23.2632,23.2632,383900.0
2011-10-06 15:20:00,30.15,30.19,30.13,30.15,242900.0,23.2632,23.2941,23.2478,23.2632,242900.0
2011-10-06 15:25:00,30.16,30.24,30.16,30.16,180000.0,23.2709,23.3326,23.2709,23.2709,180000.0
2011-10-06 15:30:00,30.15,30.27,30.15,30.2,135300.0,23.2632,23.3558,23.2632,23.3018,135300.0
2011-10-06 15:35:00,30.19,30.28,30.17,30.26,106900.0,23.2941,23.3635,23.2786,23.3481,106900.0
2011-10-06 15:40:00,30.26,30.38,30.25,30.37,437400.0,23.3481,23.4407,23.3404,23.4329,437400.0
2011-10-06 15:45:00,30.37,30.37,30.28,30.32,374500.0,23.4329,23.4329,23.3635,23.3944,374500.0
2011-10-06 15:50:00,30.32,30.37,30.32,30.37,374300.0,23.3944,23.4329,23.3944,23.4329,374300.0
2011-10-06 15:55:00,30.36,30.45,30.34,30.42,831300.0,23.4252,23.4947,23.4098,23.4715,831300.0
2011-10-07 09:30:00,30.71,30.74,30.48,30.54,832100.0,23.6953,23.7184,23.5178,23.5641,832100.0
2011-10-07 09:35:00,30.53,30.62,30.52,30.52,296500.0,23.5564,23.6258,23.5487,23.5487,296500.0
2011-10-07 09:40:00,30.52,30.52,30.43,30.47,748100.0,23.5487,23.5487,23.4792,23.5101,748100.0
2011-10-07 09:45:00,30.48,30.49,30.37,30.45,687800.0,23.5178,23.5255,23.4329,23.4947,687800.0
2011-10-07 09:50:00,30.45,30.51,30.36,30.47,267100.0,23.4947,23.541,23.4252,23.5101,267100.0
2011-10-07 09:55:00,30.46,30.53,30.46,30.51,112700.0,23.5024,23.5564,23.5024,23.541,112700.0
2011-10-07 10:00:00,30.51,30.54,30.41,30.54,203700.0,23.541,23.5641,23.4638,23.5641,203700.0
2011-10-07 10:05:00,30.53,30.53,30.41,30.46,430000.0,23.5564,23.5564,23.4638,23.5024,430000.0
2011-10-07 10:10:00,30.45,30.57,30.42,30.57,373400.0,23.4947,23.5873,23.4715,23.5873,373400.0
2011-10-07 10:15:00,30.58,30.67,30.56,30.64,773600.0,23.595,23.6644,23.5795,23.6413,773600.0
2011-10-07 10:20:00,30.64,30.69,30.6,30.69,211400.0,23.6413,23.6799,23.6104,23.6799,211400.0
2011-10-07 10:25:00,30.7,30.73,30.64,30.69,338300.0,23.6876,23.7107,23.6413,23.6799,338300.0
2011-10-07 10:30:00,30.68,30.73,30.67,30.7,242300.0,23.6721,23.7107,23.6644,23.6876,242300.0
2011-10-07 10:35:00,30.7,30.7,30.62,30.64,354000.0,23.6876,23.6876,23.6258,23.6413,354000.0
2011-10-07 10:40:00,30.65,30.69,30.63,30.66,170200.0,23.649,23.6799,23.6336,23.6567,170200.0
2011-10-07 10:45:00,30.65,30.67,30.52,30.55,793100.0,23.649,23.6644,23.5487,23.5718,793100.0
2011-10-07 10:50:00,30.54,30.61,30.53,30.54,823000.0,23.5641,23.6181,23.5564,23.5641,823000.0
2011-10-07 10:55:00,30.54,30.55,30.45,30.46,567000.0,23.5641,23.5718,23.4947,23.5024,567000.0
2011-10-07 11:00:00,30.46,30.46,30.4,30.42,677100.0,23.5024,23.5024,23.4561,23.4715,677100.0
2011-10-07 11:05:00,30.42,30.47,30.39,30.44,393900.0,23.4715,23.5101,23.4484,23.487,393900.0
2011-10-07 11:10:00,30.44,30.46,30.33,30.34,141000.0,23.487,23.5024,23.4021,23.4098,141000.0
2011-10-07 11:15:00,30.34,30.39,30.34,30.36,266600.0,23.4098,23.4484,23.4098,23.4252,266600.0
2011-10-07 11:20:00,30.35,30.39,30.27,30.39,187500.0,23.4175,23.4484,23.3558,23.4484,187500.0
2011-10-07 11:25:00,30.39,30.44,30.39,30.44,213200.0,23.4484,23.487,23.4484,23.487,213200.0
2011-10-07 11:30:00,30.44,30.46,30.39,30.41,210400.0,23.487,23.5024,23.4484,23.4638,210400.0
2011-10-07 11:35:00,30.42,30.42,30.35,30.37,90700.0,23.4715,23.4715,23.4175,23.4329,90700.0
2011-10-07 11:40:00,30.37,30.48,30.37,30.44,101200.0,23.4329,23.5178,23.4329,23.487,101200.0
2011-10-07 11:45:00,30.43,30.49,30.41,30.41,136400.0,23.4792,23.5255,23.4638,23.4638,136400.0
2011-10-07 11:50:00,30.42,30.47,30.41,30.47,119000.0,23.4715,23.5101,23.4638,23.5101,119000.0
2011-10-07 11:55:00,30.48,30.52,30.44,30.52,319300.0,23.5178,23.5487,23.487,23.5487,319300.0
2011-10-07 12:00:00,30.52,30.53,30.33,30.45,478300.0,23.5487,23.5564,23.4021,23.4947,478300.0
2011-10-07 12:05:00,30.45,30.53,30.44,30.5,311000.0,23.4947,23.5564,23.487,23.5333,311000.0
2011-10-07 12:10:00,30.51,30.54,30.37,30.44,409900.0,23.541,23.5641,23.4329,23.487,409900.0
2011-10-07 12:15:00,30.46,30.49,30.23,30.24,645000.0,23.5024,23.5255,23.3249,23.3326,645000.0
2011-10-07 12:20:00,30.24,30.29,30.16,30.24,309800.0,23.3326,23.3712,23.2709,23.3326,309800.0
2011-10-07 12:25:00,30.24,30.32,30.18,30.29,227800.0,23.3326,23.3944,23.2863,23.3712,227800.0
2011-10-07 12:30:00,30.29,30.31,30.2,30.26,244300.0,23.3712,23.3867,23.3018,23.3481,244300.0
2011-10-07 12:35:00,30.26,30.33,30.25,30.26,235600.0,23.3481,23.4021,23.3404,23.3481,235600.0
2011-10-07 12:40:00,30.27,30.28,30.14,30.15,706600.0,23.3558,23.3635,23.2555,23.2632,706600.0
2011-10-07 12:45:00,30.15,30.23,30.12,30.21,224300.0,23.2632,23.3249,23.2401,23.3095,224300.0
2011-10-07 12:50:00,30.22,30.24,30.11,30.13,470800.0,23.3172,23.3326,23.2323,23.2478,470800.0
2011-10-07 12:55:00,30.14,30.16,30.08,30.11,279500.0,23.2555,23.2709,23.2092,23.2323,279500.0
2011-10-07 13:00:00,30.11,30.16,30.1,30.12,137800.0,23.2323,23.2709,23.2246,23.2401,137800.0
2011-10-07 13:05:00,30.13,30.14,30.04,30.07,430200.0,23.2478,23.2555,23.1783,23.2015,430200.0
2011-10-07 13:10:00,30.07,30.14,30.06,30.14,219700.0,23.2015,23.2555,23.1938,23.2555,219700.0
2011-10-07 13:15:00,30.16,30.2,30.14,30.14,354300.0,23.2709,23.3018,23.2555,23.2555,354300.0
2011-10-07 13:20:00,30.14,30.18,30.12,30.17,175000.0,23.2555,23.2863,23.2401,23.2786,175000.0
2011-10-07 13:25:00,30.18,30.23,30.18,30.18,55200.0,23.2863,23.3249,23.2863,23.2863,55200.0
2011-10-07 13:30:00,30.19,30.19,30.14,30.15,41800.0,23.2941,23.2941,23.2555,23.2632,41800.0
2011-10-07 13:35:00,30.15,30.15,30.11,30.12,38500.0,23.2632,23.2632,23.2323,23.2401,38500.0
2011-10-07 13:40:00,30.11,30.12,30.05,30.07,48300.0,23.2323,23.2401,23.186,23.2015,48300.0
2011-10-07 13:45:00,30.07,30.2,30.07,30.18,382800.0,23.2015,23.3018,23.2015,23.2863,382800.0
2011-10-07 13:50:00,30.18,30.19,30.16,30.18,45900.0,23.2863,23.2941,23.2709,23.2863,45900.0
2011-10-07 13:55:00,30.18,30.29,30.17,30.28,186100.0,23.2863,23.3712,23.2786,23.3635,186100.0
2011-10-07 14:00:00,30.28,30.33,30.28,30.33,53400.0,23.3635,23.4021,23.3635,23.4021,53400.0
2011-10-07 14:05:00,30.33,30.34,30.27,30.31,352900.0,23.4021,23.4098,23.3558,23.3867,352900.0
2011-10-07 14:10:00,30.32,30.33,30.24,30.25,43900.0,23.3944,23.4021,23.3326,23.3404,43900.0
2011-10-07 14:15:00,30.24,30.34,30.23,30.32,112000.0,23.3326,23.4098,23.3249,23.3944,112000.0
2011-10-07 14:20:00,30.32,30.46,30.32,30.4,534100.0,23.3944,23.5024,23.3944,23.4561,534100.0
2011-10-07 14:25:00,30.41,30.47,30.32,30.34,313000.0,23.4638,23.5101,23.3944,23.4098,313000.0
2011-10-07 14:30:00,30.34,30.37,30.3,30.35,403300.0,23.4098,23.4329,23.3789,23.4175,403300.0
2011-10-07 14:35:00,30.35,30.45,30.35,30.38,440200.0,23.4175,23.4947,23.4175,23.4407,440200.0
2011-10-07 14:40:00,30.38,30.38,30.26,30.27,294200.0,23.4407,23.4407,23.3481,23.3558,294200.0
2011-10-07 14:45:00,30.27,30.36,30.25,30.3,335700.0,23.3558,23.4252,23.3404,23.3789,335700.0
2011-10-07 14:50:00,30.3,30.36,30.28,30.32,109900.0,23.3789,23.4252,23.3635,23.3944,109900.0
2011-10-07 14:55:00,30.33,30.43,30.32,30.39,696800.0,23.4021,23.4792,23.3944,23.4484,696800.0
2011-10-07 15:00:00,30.39,30.4,30.32,30.34,162200.0,23.4484,23.4561,23.3944,23.4098,162200.0
2011-10-07 15:05:00,30.34,30.43,30.34,30.42,81100.0,23.4098,23.4792,23.4098,23.4715,81100.0
2011-10-07 15:10:00,30.41,30.45,30.37,30.42,98800.0,23.4638,23.4947,23.4329,23.4715,98800.0
2011-10-07 15:15:00,30.42,30.56,30.41,30.51,245700.0,23.4715,23.5795,23.4638,23.541,245700.0
2011-10-07 15:20:00,30.51,30.62,30.51,30.62,438700.0,23.541,23.6258,23.541,23.6258,438700.0
2011-10-07 15:25:00,30.62,30.67,30.58,30.66,527700.0,23.6258,23.6644,23.595,23.6567,527700.0
2011-10-07 15:30:00,30.65,30.68,30.62,30.64,363600.0,23.649,23.6721,23.6258,23.6413,363600.0
2011-10-07 15:35:00,30.64,30.68,30.56,30.56,487800.0,23.6413,23.6721,23.5795,23.5795,487800.0
2011-10-07 15:40:00,30.55,30.57,30.45,30.54,306400.0,23.5718,23.5873,23.4947,23.5641,306400.0
2011-10-07 15:45:00,30.54,30.56,30.42,30.44,345600.0,23.5641,23.5795,23.4715,23.487,345600.0
2011-10-07 15:50:00,30.44,30.46,30.22,30.34,541200.0,23.487,23.5024,23.3172,23.4098,541200.0
2011-10-07 15:55:00,30.34,30.37,30.23,30.28,847400.0,23.4098,23.4329,23.3249,23.3635,847400.0
2011-10-10 09:30:00,30.9,30.93,30.76,30.86,346400.0,23.8419,23.865,23.7339,23.811,346400.0
2011-10-10 09:35:00,30.86,30.99,30.83,30.99,891000.0,23.811,23.9113,23.7879,23.9113,891000.0
2011-10-10 09:40:00,30.99,31.06,30.97,30.98,960400.0,23.9113,23.9653,23.8959,23.9036,960400.0
2011-10-10 09:45:00,30.98,30.99,30.92,30.97,394000.0,23.9036,23.9113,23.8573,23.8959,394000.0
2011-10-10 09:50:00,30.99,31.07,30.99,31.04,607700.0,23.9113,23.9731,23.9113,23.9499,607700.0
2011-10-10 09:55:00,31.04,31.12,31.04,31.11,758900.0,23.9499,24.0116,23.9499,24.0039,758900.0
2011-10-10 10:00:00,31.11,31.11,31.04,31.07,187600.0,24.0039,24.0039,23.9499,23.9731,187600.0
2011-10-10 10:05:00,31.07,31.09,31.04,31.05,302500.0,23.9731,23.9885,23.9499,23.9576,302500.0
2011-10-10 10:10:00,31.05,31.18,31.05,31.14,478500.0,23.9576,24.0579,23.9576,24.0271,478500.0
2011-10-10 10:15:00,31.14,31.19,31.13,31.19,267600.0,24.0271,24.0656,24.0194,24.0656,267600.0
2011-10-10 10:20:00,31.18,31.23,31.18,31.19,304200.0,24.0579,24.0965,24.0579,24.0656,304200.0
2011-10-10 10:25:00,31.2,31.2,31.14,31.14,331600.0,24.0734,24.0734,24.0271,24.0271,331600.0
2011-10-10 10:30:00,31.15,31.18,31.13,31.18,173400.0,24.0348,24.0579,24.0194,24.0579,173400.0
2011-10-10 10:35:00,31.18,31.21,31.17,31.17,249300.0,24.0579,24.0811,24.0502,24.0502,249300.0
2011-10-10 10:40:00,31.16,31.17,31.13,31.16,235500.0,24.0425,24.0502,24.0194,24.0425,235500.0
2011-10-10 10:45:00,31.17,31.23,31.16,31.17,350300.0,24.0502,24.0965,24.0425,24.0502,350300.0
2011-10-10 10:50:00,31.17,31.17,31.11,31.15,329100.0,24.0502,24.0502,24.0039,24.0348,329100.0
2011-10-10 10:55:00,31.15,31.16,31.13,31.16,425300.0,24.0348,24.0425,24.0194,24.0425,425300.0
2011-10-10 11:00:00,31.15,31.18,31.12,31.12,448500.0,24.0348,24.0579,24.0116,24.0116,448500.0
2011-10-10 11:05:00,31.12,31.14,31.09,31.11,303900.0,24.0116,24.0271,23.9885,24.0039,303900.0
2011-10-10 11:10:00,31.11,31.11,31.08,31.1,348500.0,24.0039,24.0039,23.9808,23.9962,348500.0
2011-10-10 11:15:00,31.1,31.14,31.09,31.13,252700.0,23.9962,24.0271,23.9885,24.0194,252700.0
2011-10-10 11:20:00,31.13,31.14,31.1,31.11,321800.0,24.0194,24.0271,23.9962,24.0039,321800.0
2011-10-10 11:25:00,31.12,31.17,31.11,31.16,159000.0,24.0116,24.0502,24.0039,24.0425,159000.0
2011-10-10 11:30:00,31.16,31.18,31.13,31.14,81300.0,24.0425,24.0579,24.0194,24.0271,81300.0
2011-10-10 11:35:00,31.15,31.18,31.15,31.18,59400.0,24.0348,24.0579,24.0348,24.0579,59400.0
2011-10-10 11:40:00,31.17,31.19,31.17,31.18,101400.0,24.0502,24.0656,24.0502,24.0579,101400.0
2011-10-10 11:45:00,31.18,31.2,31.16,31.16,99200.0,24.0579,24.0734,24.0425,24.0425,99200.0
2011-10-10 11:50:00,31.16,31.19,31.15,31.16,39400.0,24.0425,24.0656,24.0348,24.0425,39400.0
2011-10-10 11:55:00,31.17,31.2,31.17,31.19,33100.0,24.0502,24.0734,24.0502,24.0656,33100.0
2011-10-10 12:00:00,31.19,31.19,31.17,31.19,171200.0,24.0656,24.0656,24.0502,24.0656,171200.0
2011-10-10 12:05:00,31.19,31.21,31.14,31.17,191700.0,24.0656,24.0811,24.0271,24.0502,191700.0
2011-10-10 12:10:00,31.16,31.22,31.16,31.21,67200.0,24.0425,24.0888,24.0425,24.0811,67200.0
2011-10-10 12:15:00,31.21,31.22,31.19,31.19,86100.0,24.0811,24.0888,24.0656,24.0656,86100.0
2011-10-10 12:20:00,31.19,31.2,31.15,31.19,74200.0,24.0656,24.0734,24.0348,24.0656,74200.0
2011-10-10 12:25:00,31.19,31.2,31.18,31.19,101000.0,24.0656,24.0734,24.0579,24.0656,101000.0
2011-10-10 12:30:00,31.19,31.2,31.18,31.18,58400.0,24.0656,24.0734,24.0579,24.0579,58400.0
2011-10-10 12:35:00,31.18,31.19,31.15,31.15,33300.0,24.0579,24.0656,24.0348,24.0348,33300.0
2011-10-10 12:40:00,31.16,31.19,31.16,31.16,36000.0,24.0425,24.0656,24.0425,24.0425,36000.0
2011-10-10 12:45:00,31.16,31.17,31.14,31.16,22300.0,24.0425,24.0502,24.0271,24.0425,22300.0
2011-10-10 12:50:00,31.17,31.17,31.13,31.13,19200.0,24.0502,24.0502,24.0194,24.0194,19200.0
2011-10-10 12:55:00,31.14,31.17,31.14,31.16,39400.0,24.0271,24.0502,24.0271,24.0425,39400.0
2011-10-10 13:00:00,31.17,31.18,31.14,31.18,37500.0,24.0502,24.0579,24.0271,24.0579,37500.0
2011-10-10 13:05:00,31.18,31.2,31.17,31.2,73800.0,24.0579,24.0734,24.0502,24.0734,73800.0
2011-10-10 13:10:00,31.21,31.21,31.19,31.19,81300.0,24.0811,24.0811,24.0656,24.0656,81300.0
2011-10-10 13:15:00,31.2,31.23,31.18,31.22,49800.0,24.0734,24.0965,24.0579,24.0888,49800.0
2011-10-10 13:20:00,31.22,31.27,31.21,31.25,277700.0,24.0888,24.1274,24.0811,24.1119,277700.0
2011-10-10 13:25:00,31.26,31.27,31.22,31.23,34900.0,24.1197,24.1274,24.0888,24.0965,34900.0
2011-10-10 13:30:00,31.22,31.23,31.2,31.21,219200.0,24.0888,24.0965,24.0734,24.0811,219200.0
2011-10-10 13:35:00,31.21,31.23,31.19,31.2,95500.0,24.0811,24.0965,24.0656,24.0734,95500.0
2011-10-10 13:40:00,31.2,31.23,31.18,31.2,97000.0,24.0734,24.0965,24.0579,24.0734,97000.0
2011-10-10 13:45:00,31.21,31.21,31.18,31.21,67500.0,24.0811,24.0811,24.0579,24.0811,67500.0
2011-10-10 13:50:00,31.21,31.21,31.17,31.18,93500.0,24.0811,24.0811,24.0502,24.0579,93500.0
2011-10-10 13:55:00,31.17,31.21,31.16,31.19,155400.0,24.0502,24.0811,24.0425,24.0656,155400.0
2011-10-10 14:00:00,31.19,31.2,31.16,31.18,90600.0,24.0656,24.0734,24.0425,24.0579,90600.0
2011-10-10 14:05:00,31.17,31.18,31.12,31.13,237900.0,24.0502,24.0579,24.0116,24.0194,237900.0
2011-10-10 14:10:00,31.13,31.16,31.13,31.16,94800.0,24.0194,24.0425,24.0194,24.0425,94800.0
2011-10-10 14:15:00,31.16,31.17,31.13,31.15,126400.0,24.0425,24.0502,24.0194,24.0348,126400.0
2011-10-10 14:20:00,31.15,31.21,31.14,31.2,105400.0,24.0348,24.0811,24.0271,24.0734,105400.0
2011-10-10 14:25:00,31.21,31.23,31.19,31.2,323700.0,24.0811,24.0965,24.0656,24.0734,323700.0
2011-10-10 14:30:00,31.2,31.23,31.2,31.21,32100.0,24.0734,24.0965,24.0734,24.0811,32100.0
2011-10-10 14:35:00,31.21,31.21,31.16,31.16,102300.0,24.0811,24.0811,24.0425,24.0425,102300.0
2011-10-10 14:40:00,31.15,31.18,31.14,31.17,367500.0,24.0348,24.0579,24.0271,24.0502,367500.0
2011-10-10 14:45:00,31.17,31.18,31.13,31.14,97100.0,24.0502,24.0579,24.0194,24.0271,97100.0
2011-10-10 14:50:00,31.15,31.17,31.14,31.15,127100.0,24.0348,24.0502,24.0271,24.0348,127100.0
2011-10-10 14:55:00,31.14,31.15,31.11,31.13,102800.0,24.0271,24.0348,24.0039,24.0194,102800.0
2011-10-10 15:00:00,31.12,31.14,31.12,31.13,81900.0,24.0116,24.0271,24.0116,24.0194,81900.0
2011-10-10 15:05:00,31.13,31.14,31.07,31.1,315400.0,24.0194,24.0271,23.9731,23.9962,315400.0
2011-10-10 15:10:00,31.1,31.12,31.02,31.03,315700.0,23.9962,24.0116,23.9345,23.9422,315700.0
2011-10-10 15:15:00,31.03,31.12,31.03,31.1,271900.0,23.9422,24.0116,23.9422,23.9962,271900.0
2011-10-10 15:20:00,31.09,31.09,30.96,30.97,235400.0,23.9885,23.9885,23.8882,23.8959,235400.0
2011-10-10 15:25:00,30.97,31.06,30.97,31.03,224000.0,23.8959,23.9653,23.8959,23.9422,224000.0
2011-10-10 15:30:00,31.02,31.13,30.98,31.11,480500.0,23.9345,24.0194,23.9036,24.0039,480500.0
2011-10-10 15:35:00,31.11,31.12,31.05,31.11,308400.0,24.0039,24.0116,23.9576,24.0039,308400.0
2011-10-10 15:40:00,31.11,31.18,31.04,31.18,326600.0,24.0039,24.0579,23.9499,24.0579,326600.0
2011-10-10 15:45:00,31.18,31.24,31.18,31.24,456700.0,24.0579,24.1042,24.0579,24.1042,456700.0
2011-10-10 15:50:00,31.24,31.33,31.24,31.33,563500.0,24.1042,24.1737,24.1042,24.1737,563500.0
2011-10-10 15:55:00,31.33,31.39,31.27,31.38,1332000.0,24.1737,24.22,24.1274,24.2122,1332000.0
2011-10-11 09:30:00,31.12,31.23,31.11,31.19,321400.0,24.0116,24.0965,24.0039,24.0656,321400.0
2011-10-11 09:35:00,31.19,31.26,31.16,31.22,284900.0,24.0656,24.1197,24.0425,24.0888,284900.0
2011-10-11 09:40:00,31.23,31.24,31.15,31.2,234500.0,24.0965,24.1042,24.0348,24.0734,234500.0
2011-10-11 09:45:00,31.18,31.3,31.15,31.3,297100.0,24.0579,24.1505,24.0348,24.1505,297100.0
2011-10-11 09:50:00,31.3,31.35,31.29,31.31,397100.0,24.1505,24.1891,24.1428,24.1582,397100.0
2011-10-11 09:55:00,31.31,31.31,31.25,31.3,201200.0,24.1582,24.1582,24.1119,24.1505,201200.0
2011-10-11 10:00:00,31.28,31.28,31.19,31.21,238000.0,24.1351,24.1351,24.0656,24.0811,238000.0
2011-10-11 10:05:00,31.21,31.27,31.18,31.27,153900.0,24.0811,24.1274,24.0579,24.1274,153900.0
2011-10-11 10:10:00,31.27,31.35,31.27,31.34,200200.0,24.1274,24.1891,24.1274,24.1814,200200.0
2011-10-11 10:15:00,31.34,31.38,31.3,31.34,285900.0,24.1814,24.2122,24.1505,24.1814,285900.0
2011-10-11 10:20:00,31.34,31.46,31.29,31.46,732300.0,24.1814,24.274,24.1428,24.274,732300.0
2011-10-11 10:25:00,31.46,31.47,31.43,31.47,226100.0,24.274,24.2817,24.2508,24.2817,226100.0
2011-10-11 10:30:00,31.47,31.5,31.45,31.49,355200.0,24.2817,24.3048,24.2663,24.2971,355200.0
2011-10-11 10:35:00,31.49,31.49,31.44,31.47,205500.0,24.2971,24.2971,24.2585,24.2817,205500.0
2011-10-11 10:40:00,31.46,31.54,31.44,31.53,149100.0,24.274,24.3357,24.2585,24.328,149100.0
2011-10-11 10:45:00,31.53,31.56,31.51,31.52,277700.0,24.328,24.3511,24.3126,24.3203,277700.0
2011-10-11 10:50:00,31.52,31.53,31.43,31.43,273800.0,24.3203,24.328,24.2508,24.2508,273800.0
2011-10-11 10:55:00,31.44,31.44,31.39,31.42,333400.0,24.2585,24.2585,24.22,24.2431,333400.0
2011-10-11 11:00:00,31.42,31.46,31.4,31.46,98100.0,24.2431,24.274,24.2277,24.274,98100.0
2011-10-11 11:05:00,31.45,31.46,31.36,31.4,126400.0,24.2663,24.274,24.1968,24.2277,126400.0
2011-10-11 11:10:00,31.4,31.44,31.38,31.39,124600.0,24.2277,24.2585,24.2122,24.22,124600.0
2011-10-11 11:15:00,31.38,31.38,31.35,31.37,101500.0,24.2122,24.2122,24.1891,24.2045,101500.0
2011-10-11 11:20:00,31.37,31.37,31.33,31.36,178300.0,24.2045,24.2045,24.1737,24.1968,178300.0
2011-10-11 11:25:00,31.36,31.41,31.36,31.37,60500.0,24.1968,24.2354,24.1968,24.2045,60500.0
2011-10-11 11:30:00,31.37,31.44,31.37,31.44,47600.0,24.2045,24.2585,24.2045,24.2585,47600.0
2011-10-11 11:35:00,31.44,31.46,31.43,31.45,153800.0,24.2585,24.274,24.2508,24.2663,153800.0
2011-10-11 11:40:00,31.44,31.5,31.43,31.5,127000.0,24.2585,24.3048,24.2508,24.3048,127000.0
2011-10-11 11:45:00,31.51,31.52,31.47,31.48,117800.0,24.3126,24.3203,24.2817,24.2894,117800.0
2011-10-11 11:50:00,31.48,31.48,31.44,31.46,83200.0,24.2894,24.2894,24.2585,24.274,83200.0
2011-10-11 11:55:00,31.48,31.54,31.47,31.51,37800.0,24.2894,24.3357,24.2817,24.3126,37800.0
2011-10-11 12:00:00,31.52,31.53,31.47,31.48,61800.0,24.3203,24.328,24.2817,24.2894,61800.0
2011-10-11 12:05:00,31.48,31.55,31.47,31.54,505600.0,24.2894,24.3434,24.2817,24.3357,505600.0
2011-10-11 12:10:00,31.54,31.58,31.53,31.56,127500.0,24.3357,24.3666,24.328,24.3511,127500.0
2011-10-11 12:15:00,31.56,31.57,31.51,31.52,67300.0,24.3511,24.3588,24.3126,24.3203,67300.0
2011-10-11 12:20:00,31.52,31.53,31.48,31.5,58200.0,24.3203,24.328,24.2894,24.3048,58200.0
2011-10-11 12:25:00,31.5,31.53,31.49,31.51,67600.0,24.3048,24.328,24.2971,24.3126,67600.0
2011-10-11 12:30:00,31.51,31.53,31.44,31.45,204200.0,24.3126,24.328,24.2585,24.2663,204200.0
2011-10-11 12:35:00,31.45,31.5,31.39,31.39,189600.0,24.2663,24.3048,24.22,24.22,189600.0
2011-10-11 12:40:00,31.39,31.42,31.37,31.42,110600.0,24.22,24.2431,24.2045,24.2431,110600.0
2011-10-11 12:45:00,31.41,31.44,31.37,31.38,99500.0,24.2354,24.2585,24.2045,24.2122,99500.0
2011-10-11 12:50:00,31.38,31.41,31.36,31.4,113800.0,24.2122,24.2354,24.1968,24.2277,113800.0
2011-10-11 12:55:00,31.42,31.46,31.42,31.46,57400.0,24.2431,24.274,24.2431,24.274,57400.0
2011-10-11 13:00:00,31.45,31.49,31.42,31.44,68600.0,24.2663,24.2971,24.2431,24.2585,68600.0
2011-10-11 13:05:00,31.43,31.45,31.37,31.43,107100.0,24.2508,24.2663,24.2045,24.2508,107100.0
2011-10-11 13:10:00,31.43,31.45,31.33,31.35,346700.0,24.2508,24.2663,24.1737,24.1891,346700.0
2011-10-11 13:15:00,31.35,31.45,31.35,31.43,337400.0,24.1891,24.2663,24.1891,24.2508,337400.0
2011-10-11 13:20:00,31.43,31.49,31.43,31.45,222300.0,24.2508,24.2971,24.2508,24.2663,222300.0
2011-10-11 13:25:00,31.45,31.52,31.43,31.5,133900.0,24.2663,24.3203,24.2508,24.3048,133900.0
2011-10-11 13:30:00,31.51,31.51,31.48,31.5,88900.0,24.3126,24.3126,24.2894,24.3048,88900.0
2011-10-11 13:35:00,31.5,31.54,31.48,31.5,147700.0,24.3048,24.3357,24.2894,24.3048,147700.0
2011-10-11 13:40:00,31.49,31.5,31.45,31.46,170400.0,24.2971,24.3048,24.2663,24.274,170400.0
2011-10-11 13:45:00,31.47,31.5,31.41,31.42,173200.0,24.2817,24.3048,24.2354,24.2431,173200.0
2011-10-11 13:50:00,31.42,31.54,31.42,31.54,152600.0,24.2431,24.3357,24.2431,24.3357,152600.0
2011-10-11 13:55:00,31.53,31.56,31.52,31.55,175400.0,24.328,24.3511,24.3203,24.3434,175400.0
2011-10-11 14:00:00,31.56,31.56,31.5,31.51,96100.0,24.3511,24.3511,24.3048,24.3126,96100.0
2011-10-11 14:05:00,31.5,31.51,31.47,31.48,49100.0,24.3048,24.3126,24.2817,24.2894,49100.0
2011-10-11 14:10:00,31.48,31.52,31.48,31.5,44900.0,24.2894,24.3203,24.2894,24.3048,44900.0
2011-10-11 14:15:00,31.49,31.55,31.46,31.52,264900.0,24.2971,24.3434,24.274,24.3203,264900.0
2011-10-11 14:20:00,31.52,31.53,31.39,31.42,245700.0,24.3203,24.328,24.22,24.2431,245700.0
2011-10-11 14:25:00,31.43,31.44,31.39,31.41,112100.0,24.2508,24.2585,24.22,24.2354,112100.0
2011-10-11 14:30:00,31.41,31.45,31.39,31.44,371100.0,24.2354,24.2663,24.22,24.2585,371100.0
2011-10-11 14:35:00,31.43,31.43,31.38,31.38,106400.0,24.2508,24.2508,24.2122,24.2122,106400.0
2011-10-11 14:40:00,31.39,31.44,31.38,31.42,212800.0,24.22,24.2585,24.2122,24.2431,212800.0
2011-10-11 14:45:00,31.42,31.42,31.37,31.38,154900.0,24.2431,24.2431,24.2045,24.2122,154900.0
2011-10-11 14:50:00,31.38,31.4,31.37,31.37,81300.0,24.2122,24.2277,24.2045,24.2045,81300.0
2011-10-11 14:55:00,31.38,31.47,31.38,31.45,193200.0,24.2122,24.2817,24.2122,24.2663,193200.0
2011-10-11 15:00:00,31.45,31.52,31.45,31.5,216400.0,24.2663,24.3203,24.2663,24.3048,216400.0
2011-10-11 15:05:00,31.5,31.56,31.47,31.54,302200.0,24.3048,24.3511,24.2817,24.3357,302200.0
2011-10-11 15:10:00,31.54,31.56,31.5,31.56,120800.0,24.3357,24.3511,24.3048,24.3511,120800.0
2011-10-11 15:15:00,31.55,31.58,31.49,31.51,220500.0,24.3434,24.3666,24.2971,24.3126,220500.0
2011-10-11 15:20:00,31.51,31.51,31.46,31.51,507600.0,24.3126,24.3126,24.274,24.3126,507600.0
2011-10-11 15:25:00,31.5,31.54,31.45,31.45,220900.0,24.3048,24.3357,24.2663,24.2663,220900.0
2011-10-11 15:30:00,31.45,31.58,31.45,31.57,671000.0,24.2663,24.3666,24.2663,24.3588,671000.0
2011-10-11 15:35:00,31.56,31.61,31.51,31.55,426600.0,24.3511,24.3897,24.3126,24.3434,426600.0
2011-10-11 15:40:00,31.56,31.6,31.52,31.54,486400.0,24.3511,24.382,24.3203,24.3357,486400.0
2011-10-11 15:45:00,31.53,31.6,31.49,31.54,373900.0,24.328,24.382,24.2971,24.3357,373900.0
2011-10-11 15:50:00,31.54,31.57,31.5,31.5,394600.0,24.3357,24.3588,24.3048,24.3048,394600.0
2011-10-11 15:55:00,31.5,31.51,31.45,31.5,707000.0,24.3048,24.3126,24.2663,24.3048,707000.0
2011-10-12 09:30:00,31.75,31.79,31.68,31.72,437300.0,24.4977,24.5286,24.4437,24.4746,437300.0
2011-10-12 09:35:00,31.72,31.75,31.68,31.71,599900.0,24.4746,24.4977,24.4437,24.4669,599900.0
2011-10-12 09:40:00,31.7,31.8,31.69,31.77,147800.0,24.4592,24.5363,24.4514,24.5132,147800.0
2011-10-12 09:45:00,31.77,31.8,31.64,31.71,488000.0,24.5132,24.5363,24.4129,24.4669,488000.0
2011-10-12 09:50:00,31.7,31.75,31.69,31.74,269100.0,24.4592,24.4977,24.4514,24.49,269100.0
2011-10-12 09:55:00,31.74,31.81,31.7,31.81,254100.0,24.49,24.544,24.4592,24.544,254100.0
2011-10-12 10:00:00,31.82,31.82,31.72,31.79,807000.0,24.5517,24.5517,24.4746,24.5286,807000.0
2011-10-12 10:05:00,31.8,31.91,31.79,31.91,841100.0,24.5363,24.6212,24.5286,24.6212,841100.0
2011-10-12 10:10:00,31.91,32.01,31.9,31.98,680500.0,24.6212,24.6983,24.6135,24.6752,680500.0
2011-10-12 10:15:00,31.99,32.05,31.98,32.02,446900.0,24.6829,24.7292,24.6752,24.7061,446900.0
2011-10-12 10:20:00,32.02,32.03,31.98,31.99,267600.0,24.7061,24.7138,24.6752,24.6829,267600.0
2011-10-12 10:25:00,31.99,32.02,31.96,32.02,359300.0,24.6829,24.7061,24.6598,24.7061,359300.0
2011-10-12 10:30:00,32.02,32.06,32.0,32.06,633500.0,24.7061,24.7369,24.6906,24.7369,633500.0
2011-10-12 10:35:00,32.06,32.12,32.06,32.12,95600.0,24.7369,24.7832,24.7369,24.7832,95600.0
2011-10-12 10:40:00,32.13,32.13,32.05,32.05,96300.0,24.7909,24.7909,24.7292,24.7292,96300.0
2011-10-12 10:45:00,32.05,32.08,32.01,32.02,82000.0,24.7292,24.7524,24.6983,24.7061,82000.0
2011-10-12 10:50:00,32.01,32.02,31.93,31.94,424000.0,24.6983,24.7061,24.6366,24.6443,424000.0
2011-10-12 10:55:00,31.94,31.94,31.87,31.88,188500.0,24.6443,24.6443,24.5903,24.598,188500.0
2011-10-12 11:00:00,31.89,31.93,31.89,31.92,427200.0,24.6058,24.6366,24.6058,24.6289,427200.0
2011-10-12 11:05:00,31.92,31.95,31.9,31.95,440100.0,24.6289,24.652,24.6135,24.652,440100.0
2011-10-12 11:10:00,31.95,31.98,31.94,31.96,197900.0,24.652,24.6752,24.6443,24.6598,197900.0
2011-10-12 11:15:00,31.96,32.0,31.95,31.97,342200.0,24.6598,24.6906,24.652,24.6675,342200.0
2011-10-12 11:20:00,31.96,31.98,31.94,31.94,98300.0,24.6598,24.6752,24.6443,24.6443,98300.0
2011-10-12 11:25:00,31.93,31.98,31.93,31.96,133900.0,24.6366,24.6752,24.6366,24.6598,133900.0
2011-10-12 11:30:00,31.95,32.01,31.95,32.0,104100.0,24.652,24.6983,24.652,24.6906,104100.0
2011-10-12 11:35:00,32.0,32.01,31.99,31.99,122000.0,24.6906,24.6983,24.6829,24.6829,122000.0
2011-10-12 11:40:00,31.99,32.02,31.99,32.02,71500.0,24.6829,24.7061,24.6829,24.7061,71500.0
2011-10-12 11:45:00,32.03,32.03,31.98,32.0,119800.0,24.7138,24.7138,24.6752,24.6906,119800.0
2011-10-12 11:50:00,32.0,32.04,31.97,32.02,73100.0,24.6906,24.7215,24.6675,24.7061,73100.0
2011-10-12 11:55:00,32.03,32.03,31.98,31.99,213800.0,24.7138,24.7138,24.6752,24.6829,213800.0
2011-10-12 12:00:00,31.99,32.03,31.99,32.02,133800.0,24.6829,24.7138,24.6829,24.7061,133800.0
2011-10-12 12:05:00,32.02,32.02,31.97,31.97,54300.0,24.7061,24.7061,24.6675,24.6675,54300.0
2011-10-12 12:10:00,31.96,31.98,31.94,31.98,57600.0,24.6598,24.6752,24.6443,24.6752,57600.0
2011-10-12 12:15:00,31.98,31.98,31.95,31.95,81500.0,24.6752,24.6752,24.652,24.652,81500.0
2011-10-12 12:20:00,31.96,32.0,31.96,31.99,58300.0,24.6598,24.6906,24.6598,24.6829,58300.0
2011-10-12 12:25:00,31.99,32.0,31.96,32.0,104900.0,24.6829,24.6906,24.6598,24.6906,104900.0
2011-10-12 12:30:00,32.0,32.03,31.99,32.01,288800.0,24.6906,24.7138,24.6829,24.6983,288800.0
2011-10-12 12:35:00,32.02,32.02,31.99,32.0,124100.0,24.7061,24.7061,24.6829,24.6906,124100.0
2011-10-12 12:40:00,32.0,32.02,31.99,32.0,113600.0,24.6906,24.7061,24.6829,24.6906,113600.0
2011-10-12 12:45:00,32.0,32.03,31.99,32.01,75100.0,24.6906,24.7138,24.6829,24.6983,75100.0
2011-10-12 12:50:00,32.02,32.1,32.01,32.09,219200.0,24.7061,24.7678,24.6983,24.7601,219200.0
2011-10-12 12:55:00,32.09,32.09,32.07,32.08,114300.0,24.7601,24.7601,24.7446,24.7524,114300.0
2011-10-12 13:00:00,32.09,32.15,32.09,32.14,127100.0,24.7601,24.8064,24.7601,24.7986,127100.0
2011-10-12 13:05:00,32.16,32.17,32.12,32.13,226400.0,24.8141,24.8218,24.7832,24.7909,226400.0
2011-10-12 13:10:00,32.13,32.15,32.07,32.08,440600.0,24.7909,24.8064,24.7446,24.7524,440600.0
2011-10-12 13:15:00,32.08,32.11,32.06,32.09,417900.0,24.7524,24.7755,24.7369,24.7601,417900.0
2011-10-12 13:20:00,32.11,32.14,32.09,32.09,313100.0,24.7755,24.7986,24.7601,24.7601,313100.0
2011-10-12 13:25:00,32.09,32.12,32.09,32.1,255600.0,24.7601,24.7832,24.7601,24.7678,255600.0
2011-10-12 13:30:00,32.1,32.15,32.1,32.13,385900.0,24.7678,24.8064,24.7678,24.7909,385900.0
2011-10-12 13:35:00,32.13,32.17,32.12,32.16,333600.0,24.7909,24.8218,24.7832,24.8141,333600.0
2011-10-12 13:40:00,32.16,32.19,32.16,32.17,182500.0,24.8141,24.8372,24.8141,24.8218,182500.0
2011-10-12 13:45:00,32.17,32.19,32.12,32.13,53100.0,24.8218,24.8372,24.7832,24.7909,53100.0
2011-10-12 13:50:00,32.13,32.14,32.1,32.11,105400.0,24.7909,24.7986,24.7678,24.7755,105400.0
2011-10-12 13:55:00,32.1,32.13,32.1,32.12,32700.0,24.7678,24.7909,24.7678,24.7832,32700.0
2011-10-12 14:00:00,32.12,32.18,32.09,32.15,146100.0,24.7832,24.8295,24.7601,24.8064,146100.0
2011-10-12 14:05:00,32.16,32.22,32.16,32.22,109700.0,24.8141,24.8604,24.8141,24.8604,109700.0
2011-10-12 14:10:00,32.22,32.23,32.19,32.22,369300.0,24.8604,24.8681,24.8372,24.8604,369300.0
2011-10-12 14:15:00,32.23,32.23,32.14,32.16,181900.0,24.8681,24.8681,24.7986,24.8141,181900.0
2011-10-12 14:20:00,32.16,32.17,32.13,32.16,110900.0,24.8141,24.8218,24.7909,24.8141,110900.0
2011-10-12 14:25:00,32.16,32.18,32.11,32.15,111900.0,24.8141,24.8295,24.7755,24.8064,111900.0
2011-10-12 14:30:00,32.16,32.25,32.16,32.22,615600.0,24.8141,24.8835,24.8141,24.8604,615600.0
2011-10-12 14:35:00,32.21,32.23,32.17,32.18,100700.0,24.8527,24.8681,24.8218,24.8295,100700.0
2011-10-12 14:40:00,32.19,32.22,32.15,32.16,163400.0,24.8372,24.8604,24.8064,24.8141,163400.0
2011-10-12 14:45:00,32.16,32.2,32.15,32.2,174800.0,24.8141,24.8449,24.8064,24.8449,174800.0
2011-10-12 14:50:00,32.2,32.2,32.13,32.13,133400.0,24.8449,24.8449,24.7909,24.7909,133400.0
2011-10-12 14:55:00,32.13,32.14,32.02,32.05,380600.0,24.7909,24.7986,24.7061,24.7292,380600.0
2011-10-12 15:00:00,32.05,32.09,32.02,32.03,631400.0,24.7292,24.7601,24.7061,24.7138,631400.0
2011-10-12 15:05:00,32.02,32.08,32.0,32.05,250600.0,24.7061,24.7524,24.6906,24.7292,250600.0
2011-10-12 15:10:00,32.05,32.09,32.02,32.07,280300.0,24.7292,24.7601,24.7061,24.7446,280300.0
2011-10-12 15:15:00,32.07,32.08,31.96,32.0,706300.0,24.7446,24.7524,24.6598,24.6906,706300.0
2011-10-12 15:20:00,32.01,32.05,31.96,32.0,451600.0,24.6983,24.7292,24.6598,24.6906,451600.0
2011-10-12 15:25:00,32.0,32.07,31.98,32.05,304100.0,24.6906,24.7446,24.6752,24.7292,304100.0
2011-10-12 15:30:00,32.05,32.1,32.02,32.06,347900.0,24.7292,24.7678,24.7061,24.7369,347900.0
2011-10-12 15:35:00,32.05,32.12,32.02,32.08,439400.0,24.7292,24.7832,24.7061,24.7524,439400.0
2011-10-12 15:40:00,32.08,32.13,32.05,32.11,243400.0,24.7524,24.7909,24.7292,24.7755,243400.0
2011-10-12 15:45:00,32.11,32.12,31.89,31.91,574300.0,24.7755,24.7832,24.6058,24.6212,574300.0
2011-10-12 15:50:00,31.91,31.98,31.87,31.89,1282100.0,24.6212,24.6752,24.5903,24.6058,1282100.0
2011-10-12 15:55:00,31.9,31.94,31.88,31.89,1665800.0,24.6135,24.6443,24.598,24.6058,1665800.0
2011-10-13 09:30:00,31.7,31.7,31.6,31.62,313300.0,24.4592,24.4592,24.382,24.3974,313300.0
2011-10-13 09:35:00,31.63,31.67,31.54,31.56,466800.0,24.4051,24.436,24.3357,24.3511,466800.0
2011-10-13 09:40:00,31.55,31.58,31.5,31.5,355100.0,24.3434,24.3666,24.3048,24.3048,355100.0
2011-10-13 09:45:00,31.49,31.59,31.48,31.55,983300.0,24.2971,24.3743,24.2894,24.3434,983300.0
2011-10-13 09:50:00,31.55,31.56,31.43,31.45,562600.0,24.3434,24.3511,24.2508,24.2663,562600.0
2011-10-13 09:55:00,31.45,31.47,31.4,31.45,262200.0,24.2663,24.2817,24.2277,24.2663,262200.0
2011-10-13 10:00:00,31.45,31.47,31.36,31.38,703800.0,24.2663,24.2817,24.1968,24.2122,703800.0
2011-10-13 10:05:00,31.38,31.42,31.35,31.41,464900.0,24.2122,24.2431,24.1891,24.2354,464900.0
2011-10-13 10:10:00,31.41,31.48,31.4,31.46,622700.0,24.2354,24.2894,24.2277,24.274,622700.0
2011-10-13 10:15:00,31.46,31.46,31.32,31.33,475500.0,24.274,24.274,24.166,24.1737,475500.0
2011-10-13 10:20:00,31.33,31.44,31.33,31.43,216000.0,24.1737,24.2585,24.1737,24.2508,216000.0
2011-10-13 10:25:00,31.43,31.48,31.41,31.42,129900.0,24.2508,24.2894,24.2354,24.2431,129900.0
2011-10-13 10:30:00,31.42,31.49,31.41,31.46,242100.0,24.2431,24.2971,24.2354,24.274,242100.0
2011-10-13 10:35:00,31.46,31.46,31.4,31.41,165200.0,24.274,24.274,24.2277,24.2354,165200.0
2011-10-13 10:40:00,31.42,31.45,31.34,31.36,73600.0,24.2431,24.2663,24.1814,24.1968,73600.0
2011-10-13 10:45:00,31.36,31.36,31.31,31.32,144200.0,24.1968,24.1968,24.1582,24.166,144200.0
2011-10-13 10:50:00,31.33,31.37,31.31,31.32,128000.0,24.1737,24.2045,24.1582,24.166,128000.0
2011-10-13 10:55:00,31.33,31.34,31.23,31.24,182600.0,24.1737,24.1814,24.0965,24.1042,182600.0
2011-10-13 11:00:00,31.25,31.33,31.22,31.33,178800.0,24.1119,24.1737,24.0888,24.1737,178800.0
2011-10-13 11:05:00,31.33,31.34,31.27,31.28,93000.0,24.1737,24.1814,24.1274,24.1351,93000.0
2011-10-13 11:10:00,31.28,31.37,31.27,31.36,72000.0,24.1351,24.2045,24.1274,24.1968,72000.0
2011-10-13 11:15:00,31.36,31.37,31.22,31.22,162600.0,24.1968,24.2045,24.0888,24.0888,162600.0
2011-10-13 11:20:00,31.22,31.31,31.22,31.31,132700.0,24.0888,24.1582,24.0888,24.1582,132700.0
2011-10-13 11:25:00,31.3,31.33,31.27,31.28,99700.0,24.1505,24.1737,24.1274,24.1351,99700.0
2011-10-13 11:30:00,31.28,31.37,31.27,31.33,104400.0,24.1351,24.2045,24.1274,24.1737,104400.0
2011-10-13 11:35:00,31.33,31.38,31.33,31.35,77000.0,24.1737,24.2122,24.1737,24.1891,77000.0
2011-10-13 11:40:00,31.36,31.39,31.31,31.36,76100.0,24.1968,24.22,24.1582,24.1968,76100.0
2011-10-13 11:45:00,31.36,31.43,31.35,31.38,154100.0,24.1968,24.2508,24.1891,24.2122,154100.0
2011-10-13 11:50:00,31.38,31.4,31.34,31.37,200500.0,24.2122,24.2277,24.1814,24.2045,200500.0
2011-10-13 11:55:00,31.37,31.41,31.36,31.38,67700.0,24.2045,24.2354,24.1968,24.2122,67700.0
2011-10-13 12:00:00,31.38,31.44,31.37,31.43,162000.0,24.2122,24.2585,24.2045,24.2508,162000.0
2011-10-13 12:05:00,31.43,31.44,31.39,31.4,72900.0,24.2508,24.2585,24.22,24.2277,72900.0
2011-10-13 12:10:00,31.4,31.42,31.34,31.36,64300.0,24.2277,24.2431,24.1814,24.1968,64300.0
2011-10-13 12:15:00,31.36,31.39,31.35,31.36,75500.0,24.1968,24.22,24.1891,24.1968,75500.0
2011-10-13 12:20:00,31.36,31.41,31.36,31.39,32300.0,24.1968,24.2354,24.1968,24.22,32300.0
2011-10-13 12:25:00,31.4,31.4,31.34,31.34,39800.0,24.2277,24.2277,24.1814,24.1814,39800.0
2011-10-13 12:30:00,31.35,31.36,31.31,31.33,140600.0,24.1891,24.1968,24.1582,24.1737,140600.0
2011-10-13 12:35:00,31.33,31.35,31.31,31.35,35100.0,24.1737,24.1891,24.1582,24.1891,35100.0
2011-10-13 12:40:00,31.36,31.37,31.35,31.36,20400.0,24.1968,24.2045,24.1891,24.1968,20400.0
2011-10-13 12:45:00,31.36,31.41,31.35,31.38,294200.0,24.1968,24.2354,24.1891,24.2122,294200.0
2011-10-13 12:50:00,31.39,31.41,31.38,31.41,87400.0,24.22,24.2354,24.2122,24.2354,87400.0
2011-10-13 12:55:00,31.41,31.46,31.41,31.45,49400.0,24.2354,24.274,24.2354,24.2663,49400.0
2011-10-13 13:00:00,31.45,31.46,31.4,31.43,113000.0,24.2663,24.274,24.2277,24.2508,113000.0
2011-10-13 13:05:00,31.43,31.5,31.39,31.49,107800.0,24.2508,24.3048,24.22,24.2971,107800.0
2011-10-13 13:10:00,31.5,31.56,31.49,31.55,71100.0,24.3048,24.3511,24.2971,24.3434,71100.0
2011-10-13 13:15:00,31.56,31.56,31.51,31.51,263400.0,24.3511,24.3511,24.3126,24.3126,263400.0
2011-10-13 13:20:00,31.52,31.53,31.5,31.51,75500.0,24.3203,24.328,24.3048,24.3126,75500.0
2011-10-13 13:25:00,31.52,31.61,31.52,31.6,117100.0,24.3203,24.3897,24.3203,24.382,117100.0
2011-10-13 13:30:00,31.6,31.62,31.57,31.6,62500.0,24.382,24.3974,24.3588,24.382,62500.0
2011-10-13 13:35:00,31.6,31.62,31.58,31.59,51200.0,24.382,24.3974,24.3666,24.3743,51200.0
2011-10-13 13:40:00,31.59,31.62,31.56,31.61,162100.0,24.3743,24.3974,24.3511,24.3897,162100.0
2011-10-13 13:45:00,31.61,31.64,31.61,31.61,66100.0,24.3897,24.4129,24.3897,24.3897,66100.0
2011-10-13 13:50:00,31.61,31.61,31.54,31.54,152800.0,24.3897,24.3897,24.3357,24.3357,152800.0
2011-10-13 13:55:00,31.54,31.56,31.49,31.5,86200.0,24.3357,24.3511,24.2971,24.3048,86200.0
2011-10-13 14:00:00,31.5,31.52,31.45,31.49,195800.0,24.3048,24.3203,24.2663,24.2971,195800.0
2011-10-13 14:05:00,31.49,31.53,31.48,31.51,81000.0,24.2971,24.328,24.2894,24.3126,81000.0
2011-10-13 14:10:00,31.51,31.51,31.46,31.48,52800.0,24.3126,24.3126,24.274,24.2894,52800.0
2011-10-13 14:15:00,31.47,31.51,31.46,31.5,35800.0,24.2817,24.3126,24.274,24.3048,35800.0
2011-10-13 14:20:00,31.51,31.55,31.46,31.46,110500.0,24.3126,24.3434,24.274,24.274,110500.0
2011-10-13 14:25:00,31.46,31.47,31.41,31.44,69700.0,24.274,24.2817,24.2354,24.2585,69700.0
2011-10-13 14:30:00,31.44,31.48,31.42,31.47,112500.0,24.2585,24.2894,24.2431,24.2817,112500.0
2011-10-13 14:35:00,31.46,31.5,31.45,31.46,63200.0,24.274,24.3048,24.2663,24.274,63200.0
2011-10-13 14:40:00,31.46,31.51,31.45,31.51,32800.0,24.274,24.3126,24.2663,24.3126,32800.0
2011-10-13 14:45:00,31.5,31.64,31.48,31.63,105800.0,24.3048,24.4129,24.2894,24.4051,105800.0
2011-10-13 14:50:00,31.63,31.66,31.6,31.66,172700.0,24.4051,24.4283,24.382,24.4283,172700.0
2011-10-13 14:55:00,31.65,31.66,31.61,31.62,51100.0,24.4206,24.4283,24.3897,24.3974,51100.0
2011-10-13 15:00:00,31.62,31.68,31.61,31.67,153300.0,24.3974,24.4437,24.3897,24.436,153300.0
2011-10-13 15:05:00,31.66,31.72,31.66,31.7,89800.0,24.4283,24.4746,24.4283,24.4592,89800.0
2011-10-13 15:10:00,31.71,31.71,31.65,31.68,106500.0,24.4669,24.4669,24.4206,24.4437,106500.0
2011-10-13 15:15:00,31.67,31.73,31.67,31.7,66400.0,24.436,24.4823,24.436,24.4592,66400.0
2011-10-13 15:20:00,31.7,31.71,31.57,31.57,91400.0,24.4592,24.4669,24.3588,24.3588,91400.0
2011-10-13 15:25:00,31.57,31.58,31.52,31.53,203200.0,24.3588,24.3666,24.3203,24.328,203200.0
2011-10-13 15:30:00,31.53,31.57,31.48,31.51,167000.0,24.328,24.3588,24.2894,24.3126,167000.0
2011-10-13 15:35:00,31.51,31.54,31.48,31.48,115700.0,24.3126,24.3357,24.2894,24.2894,115700.0
2011-10-13 15:40:00,31.48,31.55,31.48,31.53,154700.0,24.2894,24.3434,24.2894,24.328,154700.0
2011-10-13 15:45:00,31.53,31.59,31.48,31.55,376700.0,24.328,24.3743,24.2894,24.3434,376700.0
2011-10-13 15:50:00,31.56,31.63,31.55,31.62,282900.0,24.3511,24.4051,24.3434,24.3974,282900.0
2011-10-13 15:55:00,31.62,31.66,31.6,31.6,569600.0,24.3974,24.4283,24.382,24.382,569600.0
2011-10-14 09:30:00,32.01,32.1,32.01,32.1,195200.0,24.6983,24.7678,24.6983,24.7678,195200.0
2011-10-14 09:35:00,32.1,32.13,32.05,32.1,509200.0,24.7678,24.7909,24.7292,24.7678,509200.0
2011-10-14 09:40:00,32.11,32.13,32.05,32.06,336300.0,24.7755,24.7909,24.7292,24.7369,336300.0
2011-10-14 09:45:00,32.06,32.16,32.06,32.12,280000.0,24.7369,24.8141,24.7369,24.7832,280000.0
2011-10-14 09:50:00,32.12,32.14,32.02,32.04,265500.0,24.7832,24.7986,24.7061,24.7215,265500.0
2011-10-14 09:55:00,32.03,32.12,32.02,32.1,119500.0,24.7138,24.7832,24.7061,24.7678,119500.0
2011-10-14 10:00:00,32.09,32.09,32.02,32.04,99500.0,24.7601,24.7601,24.7061,24.7215,99500.0
2011-10-14 10:05:00,32.05,32.08,32.03,32.05,436700.0,24.7292,24.7524,24.7138,24.7292,436700.0
2011-10-14 10:10:00,32.05,32.07,32.01,32.03,277000.0,24.7292,24.7446,24.6983,24.7138,277000.0
2011-10-14 10:15:00,32.02,32.03,31.92,31.94,448600.0,24.7061,24.7138,24.6289,24.6443,448600.0
2011-10-14 10:20:00,31.95,32.02,31.94,32.02,53500.0,24.652,24.7061,24.6443,24.7061,53500.0
2011-10-14 10:25:00,32.02,32.03,31.94,31.94,62100.0,24.7061,24.7138,24.6443,24.6443,62100.0
2011-10-14 10:30:00,31.93,31.97,31.91,31.97,114300.0,24.6366,24.6675,24.6212,24.6675,114300.0
2011-10-14 10:35:00,31.97,31.99,31.95,31.95,72600.0,24.6675,24.6829,24.652,24.652,72600.0
2011-10-14 10:40:00,31.95,31.98,31.92,31.98,49000.0,24.652,24.6752,24.6289,24.6752,49000.0
2011-10-14 10:45:00,31.98,32.01,31.98,31.98,117200.0,24.6752,24.6983,24.6752,24.6752,117200.0
2011-10-14 10:50:00,31.98,32.03,31.95,31.96,229500.0,24.6752,24.7138,24.652,24.6598,229500.0
2011-10-14 10:55:00,31.95,32.01,31.95,32.0,93900.0,24.652,24.6983,24.652,24.6906,93900.0
2011-10-14 11:00:00,32.0,32.01,31.98,32.01,53800.0,24.6906,24.6983,24.6752,24.6983,53800.0
2011-10-14 11:05:00,31.99,31.99,31.92,31.95,38900.0,24.6829,24.6829,24.6289,24.652,38900.0
2011-10-14 11:10:00,31.95,31.98,31.9,31.92,262300.0,24.652,24.6752,24.6135,24.6289,262300.0
2011-10-14 11:15:00,31.91,31.94,31.9,31.94,26600.0,24.6212,24.6443,24.6135,24.6443,26600.0
2011-10-14 11:20:00,31.95,31.96,31.81,31.82,494100.0,24.652,24.6598,24.544,24.5517,494100.0
2011-10-14 11:25:00,31.82,31.83,31.79,31.81,101000.0,24.5517,24.5595,24.5286,24.544,101000.0
2011-10-14 11:30:00,31.81,31.9,31.81,31.89,58200.0,24.544,24.6135,24.544,24.6058,58200.0
2011-10-14 11:35:00,31.89,31.91,31.88,31.88,17200.0,24.6058,24.6212,24.598,24.598,17200.0
2011-10-14 11:40:00,31.87,31.89,31.85,31.87,96100.0,24.5903,24.6058,24.5749,24.5903,96100.0
2011-10-14 11:45:00,31.87,31.92,31.87,31.87,38800.0,24.5903,24.6289,24.5903,24.5903,38800.0
2011-10-14 11:50:00,31.86,31.9,31.86,31.9,234400.0,24.5826,24.6135,24.5826,24.6135,234400.0
2011-10-14 11:55:00,31.9,31.92,31.86,31.86,31400.0,24.6135,24.6289,24.5826,24.5826,31400.0
2011-10-14 12:00:00,31.87,31.87,31.83,31.86,25200.0,24.5903,24.5903,24.5595,24.5826,25200.0
2011-10-14 12:05:00,31.85,31.86,31.83,31.85,15600.0,24.5749,24.5826,24.5595,24.5749,15600.0
2011-10-14 12:10:00,31.86,31.87,31.81,31.82,76400.0,24.5826,24.5903,24.544,24.5517,76400.0
2011-10-14 12:15:00,31.82,31.83,31.81,31.81,44000.0,24.5517,24.5595,24.544,24.544,44000.0
2011-10-14 12:20:00,31.82,31.85,31.82,31.85,127900.0,24.5517,24.5749,24.5517,24.5749,127900.0
2011-10-14 12:25:00,31.84,31.87,31.81,31.85,33700.0,24.5672,24.5903,24.544,24.5749,33700.0
2011-10-14 12:30:00,31.85,31.89,31.83,31.89,18300.0,24.5749,24.6058,24.5595,24.6058,18300.0
2011-10-14 12:35:00,31.9,31.91,31.89,31.89,25200.0,24.6135,24.6212,24.6058,24.6058,25200.0
2011-10-14 12:40:00,31.89,31.91,31.88,31.89,38800.0,24.6058,24.6212,24.598,24.6058,38800.0
2011-10-14 12:45:00,31.89,31.92,31.89,31.9,33800.0,24.6058,24.6289,24.6058,24.6135,33800.0
2011-10-14 12:50:00,31.9,31.92,31.88,31.91,29900.0,24.6135,24.6289,24.598,24.6212,29900.0
2011-10-14 12:55:00,31.9,31.91,31.89,31.89,22200.0,24.6135,24.6212,24.6058,24.6058,22200.0
2011-10-14 13:00:00,31.89,31.94,31.89,31.94,50200.0,24.6058,24.6443,24.6058,24.6443,50200.0
2011-10-14 13:05:00,31.95,31.95,31.93,31.95,15600.0,24.652,24.652,24.6366,24.652,15600.0
2011-10-14 13:10:00,31.94,31.95,31.93,31.95,9400.0,24.6443,24.652,24.6366,24.652,9400.0
2011-10-14 13:15:00,31.95,32.0,31.95,31.99,433300.0,24.652,24.6906,24.652,24.6829,433300.0
2011-10-14 13:20:00,31.98,32.0,31.98,31.98,74300.0,24.6752,24.6906,24.6752,24.6752,74300.0
2011-10-14 13:25:00,31.98,31.98,31.95,31.95,20600.0,24.6752,24.6752,24.652,24.652,20600.0
2011-10-14 13:30:00,31.94,31.97,31.93,31.96,17300.0,24.6443,24.6675,24.6366,24.6598,17300.0
2011-10-14 13:35:00,31.95,31.97,31.95,31.95,177800.0,24.652,24.6675,24.652,24.652,177800.0
2011-10-14 13:40:00,31.94,31.97,31.94,31.96,76800.0,24.6443,24.6675,24.6443,24.6598,76800.0
2011-10-14 13:45:00,31.97,32.0,31.97,32.0,18600.0,24.6675,24.6906,24.6675,24.6906,18600.0
2011-10-14 13:50:00,32.0,32.02,31.99,32.02,81100.0,24.6906,24.7061,24.6829,24.7061,81100.0
2011-10-14 13:55:00,32.02,32.06,32.02,32.06,86200.0,24.7061,24.7369,24.7061,24.7369,86200.0
2011-10-14 14:00:00,32.05,32.06,32.05,32.06,41300.0,24.7292,24.7369,24.7292,24.7369,41300.0
2011-10-14 14:05:00,32.05,32.06,32.02,32.04,45000.0,24.7292,24.7369,24.7061,24.7215,45000.0
2011-10-14 14:10:00,32.03,32.05,32.02,32.02,25200.0,24.7138,24.7292,24.7061,24.7061,25200.0
2011-10-14 14:15:00,32.02,32.05,32.02,32.04,24400.0,24.7061,24.7292,24.7061,24.7215,24400.0
2011-10-14 14:20:00,32.04,32.05,32.03,32.05,14500.0,24.7215,24.7292,24.7138,24.7292,14500.0
2011-10-14 14:25:00,32.04,32.05,32.03,32.04,23300.0,24.7215,24.7292,24.7138,24.7215,23300.0
2011-10-14 14:30:00,32.03,32.03,31.98,31.98,31200.0,24.7138,24.7138,24.6752,24.6752,31200.0
2011-10-14 14:35:00,31.98,32.02,31.97,32.01,60900.0,24.6752,24.7061,24.6675,24.6983,60900.0
2011-10-14 14:40:00,32.01,32.02,32.0,32.01,10000.0,24.6983,24.7061,24.6906,24.6983,10000.0
2011-10-14 14:45:00,32.01,32.03,32.0,32.01,28800.0,24.6983,24.7138,24.6906,24.6983,28800.0
2011-10-14 14:50:00,32.0,32.05,32.0,32.02,50100.0,24.6906,24.7292,24.6906,24.7061,50100.0
2011-10-14 14:55:00,32.03,32.11,32.01,32.1,174800.0,24.7138,24.7755,24.6983,24.7678,174800.0
2011-10-14 15:00:00,32.1,32.1,32.07,32.07,217800.0,24.7678,24.7678,24.7446,24.7446,217800.0
2011-10-14 15:05:00,32.07,32.11,32.06,32.07,662900.0,24.7446,24.7755,24.7369,24.7446,662900.0
2011-10-14 15:10:00,32.07,32.07,32.03,32.06,52200.0,24.7446,24.7446,24.7138,24.7369,52200.0
2011-10-14 15:15:00,32.05,32.11,32.05,32.1,274400.0,24.7292,24.7755,24.7292,24.7678,274400.0
2011-10-14 15:20:00,32.1,32.13,32.1,32.11,164800.0,24.7678,24.7909,24.7678,24.7755,164800.0
2011-10-14 15:25:00,32.11,32.13,32.1,32.12,91500.0,24.7755,24.7909,24.7678,24.7832,91500.0
2011-10-14 15:30:00,32.13,32.22,32.12,32.21,133800.0,24.7909,24.8604,24.7832,24.8527,133800.0
2011-10-14 15:35:00,32.21,32.21,32.09,32.09,379800.0,24.8527,24.8527,24.7601,24.7601,379800.0
2011-10-14 15:40:00,32.09,32.13,32.08,32.1,277000.0,24.7601,24.7909,24.7524,24.7678,277000.0
2011-10-14 15:45:00,32.1,32.13,32.01,32.04,245300.0,24.7678,24.7909,24.6983,24.7215,245300.0
2011-10-14 15:50:00,32.04,32.09,32.01,32.08,562000.0,24.7215,24.7601,24.6983,24.7524,562000.0
2011-10-14 15:55:00,32.08,32.2,32.08,32.2,1144300.0,24.7524,24.8449,24.7524,24.8449,1144300.0
2011-10-17 09:30:00,32.1,32.1,31.93,31.93,615400.0,24.7678,24.7678,24.6366,24.6366,615400.0
2011-10-17 09:35:00,31.94,31.95,31.88,31.89,449500.0,24.6443,24.652,24.598,24.6058,449500.0
2011-10-17 09:40:00,31.88,31.96,31.84,31.96,282200.0,24.598,24.6598,24.5672,24.6598,282200.0
2011-10-17 09:45:00,31.96,31.96,31.9,31.91,87100.0,24.6598,24.6598,24.6135,24.6212,87100.0
2011-10-17 09:50:00,31.9,31.94,31.78,31.79,126200.0,24.6135,24.6443,24.5209,24.5286,126200.0
2011-10-17 09:55:00,31.78,31.78,31.74,31.77,558000.0,24.5209,24.5209,24.49,24.5132,558000.0
2011-10-17 10:00:00,31.77,31.77,31.71,31.72,221900.0,24.5132,24.5132,24.4669,24.4746,221900.0
2011-10-17 10:05:00,31.72,31.72,31.66,31.7,195500.0,24.4746,24.4746,24.4283,24.4592,195500.0
2011-10-17 10:10:00,31.71,31.72,31.67,31.67,190700.0,24.4669,24.4746,24.436,24.436,190700.0
2011-10-17 10:15:00,31.67,31.67,31.61,31.65,163400.0,24.436,24.436,24.3897,24.4206,163400.0
2011-10-17 10:20:00,31.65,31.66,31.6,31.62,99300.0,24.4206,24.4283,24.382,24.3974,99300.0
2011-10-17 10:25:00,31.62,31.62,31.56,31.57,121000.0,24.3974,24.3974,24.3511,24.3588,121000.0
2011-10-17 10:30:00,31.56,31.64,31.55,31.59,241400.0,24.3511,24.4129,24.3434,24.3743,241400.0
2011-10-17 10:35:00,31.59,31.66,31.58,31.63,167000.0,24.3743,24.4283,24.3666,24.4051,167000.0
2011-10-17 10:40:00,31.62,31.63,31.55,31.56,77900.0,24.3974,24.4051,24.3434,24.3511,77900.0
2011-10-17 10:45:00,31.55,31.58,31.53,31.53,75700.0,24.3434,24.3666,24.328,24.328,75700.0
2011-10-17 10:50:00,31.53,31.57,31.5,31.57,103800.0,24.328,24.3588,24.3048,24.3588,103800.0
2011-10-17 10:55:00,31.57,31.64,31.55,31.62,604600.0,24.3588,24.4129,24.3434,24.3974,604600.0
2011-10-17 11:00:00,31.61,31.62,31.58,31.59,35800.0,24.3897,24.3974,24.3666,24.3743,35800.0
2011-10-17 11:05:00,31.59,31.62,31.58,31.61,59500.0,24.3743,24.3974,24.3666,24.3897,59500.0
2011-10-17 11:10:00,31.62,31.63,31.59,31.63,251400.0,24.3974,24.4051,24.3743,24.4051,251400.0
2011-10-17 11:15:00,31.62,31.63,31.6,31.6,186200.0,24.3974,24.4051,24.382,24.382,186200.0
2011-10-17 11:20:00,31.6,31.66,31.6,31.65,161300.0,24.382,24.4283,24.382,24.4206,161300.0
2011-10-17 11:25:00,31.66,31.66,31.64,31.64,54000.0,24.4283,24.4283,24.4129,24.4129,54000.0
2011-10-17 11:30:00,31.64,31.65,31.62,31.64,44900.0,24.4129,24.4206,24.3974,24.4129,44900.0
2011-10-17 11:35:00,31.64,31.65,31.63,31.64,33200.0,24.4129,24.4206,24.4051,24.4129,33200.0
2011-10-17 11:40:00,31.63,31.65,31.59,31.59,91600.0,24.4051,24.4206,24.3743,24.3743,91600.0
2011-10-17 11:45:00,31.59,31.6,31.53,31.54,52200.0,24.3743,24.382,24.328,24.3357,52200.0
2011-10-17 11:50:00,31.54,31.6,31.54,31.56,49800.0,24.3357,24.382,24.3357,24.3511,49800.0
2011-10-17 11:55:00,31.56,31.58,31.54,31.55,57700.0,24.3511,24.3666,24.3357,24.3434,57700.0
2011-10-17 12:00:00,31.54,31.56,31.52,31.55,49400.0,24.3357,24.3511,24.3203,24.3434,49400.0
2011-10-17 12:05:00,31.55,31.55,31.46,31.52,231400.0,24.3434,24.3434,24.274,24.3203,231400.0
2011-10-17 12:10:00,31.51,31.51,31.48,31.49,68100.0,24.3126,24.3126,24.2894,24.2971,68100.0
2011-10-17 12:15:00,31.49,31.57,31.49,31.56,45400.0,24.2971,24.3588,24.2971,24.3511,45400.0
2011-10-17 12:20:00,31.56,31.57,31.53,31.53,53000.0,24.3511,24.3588,24.328,24.328,53000.0
2011-10-17 12:25:00,31.53,31.56,31.53,31.56,28100.0,24.328,24.3511,24.328,24.3511,28100.0
2011-10-17 12:30:00,31.55,31.55,31.51,31.55,35900.0,24.3434,24.3434,24.3126,24.3434,35900.0
2011-10-17 12:35:00,31.55,31.56,31.5,31.52,51600.0,24.3434,24.3511,24.3048,24.3203,51600.0
2011-10-17 12:40:00,31.52,31.56,31.51,31.56,41300.0,24.3203,24.3511,24.3126,24.3511,41300.0
2011-10-17 12:45:00,31.56,31.56,31.46,31.48,46800.0,24.3511,24.3511,24.274,24.2894,46800.0
2011-10-17 12:50:00,31.48,31.51,31.44,31.44,105900.0,24.2894,24.3126,24.2585,24.2585,105900.0
2011-10-17 12:55:00,31.44,31.47,31.43,31.43,40100.0,24.2585,24.2817,24.2508,24.2508,40100.0
2011-10-17 13:00:00,31.43,31.43,31.39,31.41,164800.0,24.2508,24.2508,24.22,24.2354,164800.0
2011-10-17 13:05:00,31.41,31.44,31.38,31.42,319000.0,24.2354,24.2585,24.2122,24.2431,319000.0
2011-10-17 13:10:00,31.42,31.45,31.42,31.45,41900.0,24.2431,24.2663,24.2431,24.2663,41900.0
2011-10-17 13:15:00,31.45,31.49,31.41,31.49,63200.0,24.2663,24.2971,24.2354,24.2971,63200.0
2011-10-17 13:20:00,31.48,31.51,31.47,31.48,110900.0,24.2894,24.3126,24.2817,24.2894,110900.0
2011-10-17 13:25:00,31.49,31.5,31.44,31.45,49300.0,24.2971,24.3048,24.2585,24.2663,49300.0
2011-10-17 13:30:00,31.44,31.45,31.41,31.42,39200.0,24.2585,24.2663,24.2354,24.2431,39200.0
2011-10-17 13:35:00,31.42,31.42,31.31,31.34,141800.0,24.2431,24.2431,24.1582,24.1814,141800.0
2011-10-17 13:40:00,31.35,31.41,31.34,31.38,508000.0,24.1891,24.2354,24.1814,24.2122,508000.0
2011-10-17 13:45:00,31.38,31.39,31.35,31.35,249800.0,24.2122,24.22,24.1891,24.1891,249800.0
2011-10-17 13:50:00,31.35,31.39,31.34,31.35,235200.0,24.1891,24.22,24.1814,24.1891,235200.0
2011-10-17 13:55:00,31.35,31.39,31.34,31.38,115500.0,24.1891,24.22,24.1814,24.2122,115500.0
2011-10-17 14:00:00,31.37,31.41,31.36,31.37,172800.0,24.2045,24.2354,24.1968,24.2045,172800.0
2011-10-17 14:05:00,31.37,31.37,31.3,31.31,272100.0,24.2045,24.2045,24.1505,24.1582,272100.0
2011-10-17 14:10:00,31.31,31.38,31.31,31.37,46700.0,24.1582,24.2122,24.1582,24.2045,46700.0
2011-10-17 14:15:00,31.37,31.37,31.32,31.35,55500.0,24.2045,24.2045,24.166,24.1891,55500.0
2011-10-17 14:20:00,31.35,31.36,31.32,31.32,48800.0,24.1891,24.1968,24.166,24.166,48800.0
2011-10-17 14:25:00,31.31,31.36,31.31,31.36,52700.0,24.1582,24.1968,24.1582,24.1968,52700.0
2011-10-17 14:30:00,31.36,31.36,31.28,31.3,119300.0,24.1968,24.1968,24.1351,24.1505,119300.0
2011-10-17 14:35:00,31.3,31.32,31.26,31.27,152400.0,24.1505,24.166,24.1197,24.1274,152400.0
2011-10-17 14:40:00,31.28,31.32,31.27,31.28,152300.0,24.1351,24.166,24.1274,24.1351,152300.0
2011-10-17 14:45:00,31.28,31.3,31.26,31.3,73900.0,24.1351,24.1505,24.1197,24.1505,73900.0
2011-10-17 14:50:00,31.3,31.31,31.26,31.31,93700.0,24.1505,24.1582,24.1197,24.1582,93700.0
2011-10-17 14:55:00,31.31,31.38,31.31,31.38,77900.0,24.1582,24.2122,24.1582,24.2122,77900.0
2011-10-17 15:00:00,31.38,31.45,31.37,31.44,443900.0,24.2122,24.2663,24.2045,24.2585,443900.0
2011-10-17 15:05:00,31.44,31.44,31.35,31.35,64000.0,24.2585,24.2585,24.1891,24.1891,64000.0
2011-10-17 15:10:00,31.35,31.44,31.35,31.39,268000.0,24.1891,24.2585,24.1891,24.22,268000.0
2011-10-17 15:15:00,31.38,31.44,31.38,31.39,92200.0,24.2122,24.2585,24.2122,24.22,92200.0
2011-10-17 15:20:00,31.39,31.39,31.35,31.37,284100.0,24.22,24.22,24.1891,24.2045,284100.0
2011-10-17 15:25:00,31.38,31.39,31.34,31.37,112400.0,24.2122,24.22,24.1814,24.2045,112400.0
2011-10-17 15:30:00,31.37,31.41,31.31,31.31,120900.0,24.2045,24.2354,24.1582,24.1582,120900.0
2011-10-17 15:35:00,31.32,31.34,31.25,31.26,234700.0,24.166,24.1814,24.1119,24.1197,234700.0
2011-10-17 15:40:00,31.26,31.46,31.26,31.45,791400.0,24.1197,24.274,24.1197,24.2663,791400.0
2011-10-17 15:45:00,31.44,31.45,31.31,31.36,534600.0,24.2585,24.2663,24.1582,24.1968,534600.0
2011-10-17 15:50:00,31.36,31.39,31.26,31.28,475400.0,24.1968,24.22,24.1197,24.1351,475400.0
2011-10-17 15:55:00,31.28,31.31,31.22,31.29,1176300.0,24.1351,24.1582,24.0888,24.1428,1176300.0
2011-10-18 09:30:00,31.3,31.43,31.3,31.39,203400.0,24.1505,24.2508,24.1505,24.22,203400.0
2011-10-18 09:35:00,31.39,31.5,31.37,31.48,50800.0,24.22,24.3048,24.2045,24.2894,50800.0
2011-10-18 09:40:00,31.49,31.52,31.38,31.41,311400.0,24.2971,24.3203,24.2122,24.2354,311400.0
2011-10-18 09:45:00,31.42,31.43,31.27,31.27,607800.0,24.2431,24.2508,24.1274,24.1274,607800.0
2011-10-18 09:50:00,31.26,31.28,31.19,31.24,292000.0,24.1197,24.1351,24.0656,24.1042,292000.0
2011-10-18 09:55:00,31.24,31.24,31.15,31.23,263800.0,24.1042,24.1042,24.0348,24.0965,263800.0
2011-10-18 10:00:00,31.24,31.26,31.15,31.15,241700.0,24.1042,24.1197,24.0348,24.0348,241700.0
2011-10-18 10:05:00,31.15,31.32,31.15,31.31,281700.0,24.0348,24.166,24.0348,24.1582,281700.0
2011-10-18 10:10:00,31.32,31.4,31.31,31.36,233500.0,24.166,24.2277,24.1582,24.1968,233500.0
2011-10-18 10:15:00,31.36,31.36,31.24,31.24,174700.0,24.1968,24.1968,24.1042,24.1042,174700.0
2011-10-18 10:20:00,31.23,31.43,31.23,31.42,133700.0,24.0965,24.2508,24.0965,24.2431,133700.0
2011-10-18 10:25:00,31.41,31.57,31.4,31.56,695700.0,24.2354,24.3588,24.2277,24.3511,695700.0
2011-10-18 10:30:00,31.57,31.59,31.53,31.58,439200.0,24.3588,24.3743,24.328,24.3666,439200.0
2011-10-18 10:35:00,31.57,31.61,31.53,31.55,204300.0,24.3588,24.3897,24.328,24.3434,204300.0
2011-10-18 10:40:00,31.55,31.68,31.55,31.66,494800.0,24.3434,24.4437,24.3434,24.4283,494800.0
2011-10-18 10:45:00,31.66,31.74,31.65,31.71,93100.0,24.4283,24.49,24.4206,24.4669,93100.0
2011-10-18 10:50:00,31.72,31.8,31.72,31.73,121800.0,24.4746,24.5363,24.4746,24.4823,121800.0
2011-10-18 10:55:00,31.73,31.75,31.71,31.73,170400.0,24.4823,24.4977,24.4669,24.4823,170400.0
2011-10-18 11:00:00,31.72,31.73,31.65,31.69,109700.0,24.4746,24.4823,24.4206,24.4514,109700.0
2011-10-18 11:05:00,31.7,31.75,31.68,31.75,76800.0,24.4592,24.4977,24.4437,24.4977,76800.0
2011-10-18 11:10:00,31.76,31.78,31.69,31.74,90200.0,24.5054,24.5209,24.4514,24.49,90200.0
2011-10-18 11:15:00,31.73,31.75,31.69,31.74,221900.0,24.4823,24.4977,24.4514,24.49,221900.0
2011-10-18 11:20:00,31.74,31.78,31.68,31.7,108200.0,24.49,24.5209,24.4437,24.4592,108200.0
2011-10-18 11:25:00,31.7,31.72,31.63,31.67,230900.0,24.4592,24.4746,24.4051,24.436,230900.0
2011-10-18 11:30:00,31.68,31.76,31.68,31.76,57900.0,24.4437,24.5054,24.4437,24.5054,57900.0
2011-10-18 11:35:00,31.77,31.9,31.77,31.89,803800.0,24.5132,24.6135,24.5132,24.6058,803800.0
2011-10-18 11:40:00,31.9,31.95,31.87,31.95,393800.0,24.6135,24.652,24.5903,24.652,393800.0
2011-10-18 11:45:00,31.94,31.94,31.88,31.91,140100.0,24.6443,24.6443,24.598,24.6212,140100.0
2011-10-18 11:50:00,31.92,31.95,31.88,31.89,314100.0,24.6289,24.652,24.598,24.6058,314100.0
2011-10-18 11:55:00,31.89,31.94,31.88,31.9,62000.0,24.6058,24.6443,24.598,24.6135,62000.0
2011-10-18 12:00:00,31.91,31.93,31.9,31.93,66500.0,24.6212,24.6366,24.6135,24.6366,66500.0
2011-10-18 12:05:00,31.93,31.93,31.91,31.93,39200.0,24.6366,24.6366,24.6212,24.6366,39200.0
2011-10-18 12:10:00,31.91,31.93,31.89,31.89,85800.0,24.6212,24.6366,24.6058,24.6058,85800.0
2011-10-18 12:15:00,31.89,31.89,31.85,31.85,131300.0,24.6058,24.6058,24.5749,24.5749,131300.0
2011-10-18 12:20:00,31.85,31.9,31.85,31.88,110100.0,24.5749,24.6135,24.5749,24.598,110100.0
2011-10-18 12:25:00,31.88,31.89,31.85,31.87,33500.0,24.598,24.6058,24.5749,24.5903,33500.0
2011-10-18 12:30:00,31.87,31.89,31.84,31.85,36900.0,24.5903,24.6058,24.5672,24.5749,36900.0
2011-10-18 12:35:00,31.85,31.95,31.85,31.95,205200.0,24.5749,24.652,24.5749,24.652,205200.0
2011-10-18 12:40:00,31.96,31.99,31.96,31.98,232100.0,24.6598,24.6829,24.6598,24.6752,232100.0
2011-10-18 12:45:00,31.97,32.01,31.96,31.99,43600.0,24.6675,24.6983,24.6598,24.6829,43600.0
2011-10-18 12:50:00,31.98,31.98,31.95,31.96,156700.0,24.6752,24.6752,24.652,24.6598,156700.0
2011-10-18 12:55:00,31.96,31.97,31.95,31.95,71900.0,24.6598,24.6675,24.652,24.652,71900.0
2011-10-18 13:00:00,31.95,32.0,31.95,31.97,178300.0,24.652,24.6906,24.652,24.6675,178300.0
2011-10-18 13:05:00,31.96,31.97,31.95,31.95,228300.0,24.6598,24.6675,24.652,24.652,228300.0
2011-10-18 13:10:00,31.96,31.96,31.9,31.9,243300.0,24.6598,24.6598,24.6135,24.6135,243300.0
2011-10-18 13:15:00,31.9,31.91,31.87,31.88,283500.0,24.6135,24.6212,24.5903,24.598,283500.0
2011-10-18 13:20:00,31.89,31.89,31.86,31.86,28400.0,24.6058,24.6058,24.5826,24.5826,28400.0
2011-10-18 13:25:00,31.86,31.91,31.84,31.91,72800.0,24.5826,24.6212,24.5672,24.6212,72800.0
2011-10-18 13:30:00,31.92,31.93,31.89,31.91,81200.0,24.6289,24.6366,24.6058,24.6212,81200.0
2011-10-18 13:35:00,31.9,31.95,31.9,31.94,287200.0,24.6135,24.652,24.6135,24.6443,287200.0
2011-10-18 13:40:00,31.93,31.93,31.87,31.89,95300.0,24.6366,24.6366,24.5903,24.6058,95300.0
2011-10-18 13:45:00,31.88,31.91,31.85,31.9,95700.0,24.598,24.6212,24.5749,24.6135,95700.0
2011-10-18 13:50:00,31.91,32.0,31.9,31.97,99000.0,24.6212,24.6906,24.6135,24.6675,99000.0
2011-10-18 13:55:00,31.96,31.97,31.92,31.94,44400.0,24.6598,24.6675,24.6289,24.6443,44400.0
2011-10-18 14:00:00,31.95,31.97,31.93,31.96,77900.0,24.652,24.6675,24.6366,24.6598,77900.0
2011-10-18 14:05:00,31.96,31.99,31.96,31.98,86500.0,24.6598,24.6829,24.6598,24.6752,86500.0
2011-10-18 14:10:00,31.98,32.04,31.98,32.03,76100.0,24.6752,24.7215,24.6752,24.7138,76100.0
2011-10-18 14:15:00,32.03,32.04,31.97,31.98,247400.0,24.7138,24.7215,24.6675,24.6752,247400.0
2011-10-18 14:20:00,31.98,32.01,31.97,32.01,74300.0,24.6752,24.6983,24.6675,24.6983,74300.0
2011-10-18 14:25:00,32.01,32.04,32.01,32.01,292100.0,24.6983,24.7215,24.6983,24.6983,292100.0
2011-10-18 14:30:00,32.01,32.06,32.01,32.06,81500.0,24.6983,24.7369,24.6983,24.7369,81500.0
2011-10-18 14:35:00,32.05,32.05,31.94,31.94,458500.0,24.7292,24.7292,24.6443,24.6443,458500.0
2011-10-18 14:40:00,31.94,31.97,31.92,31.94,125700.0,24.6443,24.6675,24.6289,24.6443,125700.0
2011-10-18 14:45:00,31.94,32.01,31.94,31.97,146700.0,24.6443,24.6983,24.6443,24.6675,146700.0
2011-10-18 14:50:00,31.97,32.02,31.95,31.96,121800.0,24.6675,24.7061,24.652,24.6598,121800.0
2011-10-18 14:55:00,31.96,32.02,31.94,32.0,88400.0,24.6598,24.7061,24.6443,24.6906,88400.0
2011-10-18 15:00:00,32.0,32.22,32.0,32.2,780400.0,24.6906,24.8604,24.6906,24.8449,780400.0
2011-10-18 15:05:00,32.21,32.32,32.2,32.26,572200.0,24.8527,24.9375,24.8449,24.8912,572200.0
2011-10-18 15:10:00,32.26,32.51,32.26,32.37,1047300.0,24.8912,25.0841,24.8912,24.9761,1047300.0
2011-10-18 15:15:00,32.38,32.43,32.25,32.26,953000.0,24.9838,25.0224,24.8835,24.8912,953000.0
2011-10-18 15:20:00,32.27,32.37,32.22,32.24,700600.0,24.899,24.9761,24.8604,24.8758,700600.0
2011-10-18 15:25:00,32.24,32.29,32.16,32.17,498200.0,24.8758,24.9144,24.8141,24.8218,498200.0
2011-10-18 15:30:00,32.17,32.2,32.07,32.08,434700.0,24.8218,24.8449,24.7446,24.7524,434700.0
2011-10-18 15:35:00,32.09,32.25,32.08,32.14,834900.0,24.7601,24.8835,24.7524,24.7986,834900.0
2011-10-18 15:40:00,32.14,32.21,32.1,32.2,463500.0,24.7986,24.8527,24.7678,24.8449,463500.0
2011-10-18 15:45:00,32.22,32.27,32.19,32.24,666600.0,24.8604,24.899,24.8372,24.8758,666600.0
2011-10-18 15:50:00,32.25,32.37,32.25,32.36,527500.0,24.8835,24.9761,24.8835,24.9684,527500.0
2011-10-18 15:55:00,32.36,32.36,32.11,32.2,1686200.0,24.9684,24.9684,24.7755,24.8449,1686200.0
2011-10-19 09:30:00,32.18,32.18,32.04,32.07,137300.0,24.8295,24.8295,24.7215,24.7446,137300.0
2011-10-19 09:35:00,32.07,32.23,32.07,32.21,184700.0,24.7446,24.8681,24.7446,24.8527,184700.0
2011-10-19 09:40:00,32.22,32.24,32.05,32.05,639500.0,24.8604,24.8758,24.7292,24.7292,639500.0
2011-10-19 09:45:00,32.05,32.09,32.02,32.06,219400.0,24.7292,24.7601,24.7061,24.7369,219400.0
2011-10-19 09:50:00,32.06,32.11,32.03,32.03,161500.0,24.7369,24.7755,24.7138,24.7138,161500.0
2011-10-19 09:55:00,32.03,32.17,32.0,32.17,147600.0,24.7138,24.8218,24.6906,24.8218,147600.0
2011-10-19 10:00:00,32.16,32.21,32.07,32.13,389900.0,24.8141,24.8527,24.7446,24.7909,389900.0
2011-10-19 10:05:00,32.14,32.16,32.11,32.16,118600.0,24.7986,24.8141,24.7755,24.8141,118600.0
2011-10-19 10:10:00,32.16,32.23,32.16,32.21,183300.0,24.8141,24.8681,24.8141,24.8527,183300.0
2011-10-19 10:15:00,32.22,32.29,32.16,32.28,364000.0,24.8604,24.9144,24.8141,24.9067,364000.0
2011-10-19 10:20:00,32.28,32.29,32.21,32.28,170100.0,24.9067,24.9144,24.8527,24.9067,170100.0
2011-10-19 10:25:00,32.28,32.36,32.28,32.35,158500.0,24.9067,24.9684,24.9067,24.9607,158500.0
2011-10-19 10:30:00,32.35,32.36,32.29,32.29,181500.0,24.9607,24.9684,24.9144,24.9144,181500.0
2011-10-19 10:35:00,32.28,32.3,32.24,32.25,123900.0,24.9067,24.9221,24.8758,24.8835,123900.0
2011-10-19 10:40:00,32.26,32.3,32.22,32.22,232800.0,24.8912,24.9221,24.8604,24.8604,232800.0
2011-10-19 10:45:00,32.23,32.29,32.22,32.26,129200.0,24.8681,24.9144,24.8604,24.8912,129200.0
2011-10-19 10:50:00,32.26,32.31,32.24,32.31,131900.0,24.8912,24.9298,24.8758,24.9298,131900.0
2011-10-19 10:55:00,32.31,32.31,32.24,32.24,174600.0,24.9298,24.9298,24.8758,24.8758,174600.0
2011-10-19 11:00:00,32.23,32.23,32.17,32.17,116100.0,24.8681,24.8681,24.8218,24.8218,116100.0
2011-10-19 11:05:00,32.17,32.21,32.15,32.21,111000.0,24.8218,24.8527,24.8064,24.8527,111000.0
2011-10-19 11:10:00,32.21,32.22,32.16,32.16,79600.0,24.8527,24.8604,24.8141,24.8141,79600.0
2011-10-19 11:15:00,32.16,32.2,32.1,32.11,138900.0,24.8141,24.8449,24.7678,24.7755,138900.0
2011-10-19 11:20:00,32.1,32.18,32.1,32.18,105600.0,24.7678,24.8295,24.7678,24.8295,105600.0
2011-10-19 11:25:00,32.18,32.22,32.17,32.2,48700.0,24.8295,24.8604,24.8218,24.8449,48700.0
2011-10-19 11:30:00,32.21,32.27,32.2,32.24,128900.0,24.8527,24.899,24.8449,24.8758,128900.0
2011-10-19 11:35:00,32.24,32.27,32.23,32.25,39100.0,24.8758,24.899,24.8681,24.8835,39100.0
2011-10-19 11:40:00,32.25,32.27,32.23,32.27,42800.0,24.8835,24.899,24.8681,24.899,42800.0
2011-10-19 11:45:00,32.27,32.27,32.19,32.21,53900.0,24.899,24.899,24.8372,24.8527,53900.0
2011-10-19 11:50:00,32.2,32.22,32.19,32.19,44600.0,24.8449,24.8604,24.8372,24.8372,44600.0
2011-10-19 11:55:00,32.19,32.19,32.13,32.13,32200.0,24.8372,24.8372,24.7909,24.7909,32200.0
2011-10-19 12:00:00,32.14,32.16,32.12,32.13,216700.0,24.7986,24.8141,24.7832,24.7909,216700.0
2011-10-19 12:05:00,32.13,32.16,32.1,32.11,52900.0,24.7909,24.8141,24.7678,24.7755,52900.0
2011-10-19 12:10:00,32.1,32.14,32.09,32.14,217800.0,24.7678,24.7986,24.7601,24.7986,217800.0
2011-10-19 12:15:00,32.14,32.2,32.13,32.19,282400.0,24.7986,24.8449,24.7909,24.8372,282400.0
2011-10-19 12:20:00,32.18,32.26,32.18,32.25,551000.0,24.8295,24.8912,24.8295,24.8835,551000.0
2011-10-19 12:25:00,32.26,32.26,32.22,32.22,70200.0,24.8912,24.8912,24.8604,24.8604,70200.0
2011-10-19 12:30:00,32.22,32.22,32.15,32.15,271800.0,24.8604,24.8604,24.8064,24.8064,271800.0
2011-10-19 12:35:00,32.15,32.23,32.15,32.2,67000.0,24.8064,24.8681,24.8064,24.8449,67000.0
2011-10-19 12:40:00,32.2,32.21,32.17,32.21,95100.0,24.8449,24.8527,24.8218,24.8527,95100.0
2011-10-19 12:45:00,32.21,32.23,32.17,32.19,60700.0,24.8527,24.8681,24.8218,24.8372,60700.0
2011-10-19 12:50:00,32.19,32.26,32.19,32.22,52900.0,24.8372,24.8912,24.8372,24.8604,52900.0
2011-10-19 12:55:00,32.23,32.25,32.2,32.2,63000.0,24.8681,24.8835,24.8449,24.8449,63000.0
2011-10-19 13:00:00,32.2,32.25,32.2,32.24,40400.0,24.8449,24.8835,24.8449,24.8758,40400.0
2011-10-19 13:05:00,32.24,32.26,32.21,32.25,71600.0,24.8758,24.8912,24.8527,24.8835,71600.0
2011-10-19 13:10:00,32.25,32.26,32.22,32.24,39900.0,24.8835,24.8912,24.8604,24.8758,39900.0
2011-10-19 13:15:00,32.25,32.26,32.22,32.23,137500.0,24.8835,24.8912,24.8604,24.8681,137500.0
2011-10-19 13:20:00,32.22,32.23,32.22,32.23,44700.0,24.8604,24.8681,24.8604,24.8681,44700.0
2011-10-19 13:25:00,32.23,32.26,32.2,32.21,121000.0,24.8681,24.8912,24.8449,24.8527,121000.0
2011-10-19 13:30:00,32.2,32.21,32.17,32.18,70200.0,24.8449,24.8527,24.8218,24.8295,70200.0
2011-10-19 13:35:00,32.18,32.19,32.13,32.13,34700.0,24.8295,24.8372,24.7909,24.7909,34700.0
2011-10-19 13:40:00,32.13,32.14,32.11,32.11,73900.0,24.7909,24.7986,24.7755,24.7755,73900.0
2011-10-19 13:45:00,32.11,32.11,32.08,32.11,91600.0,24.7755,24.7755,24.7524,24.7755,91600.0
2011-10-19 13:50:00,32.11,32.17,32.09,32.14,255300.0,24.7755,24.8218,24.7601,24.7986,255300.0
2011-10-19 13:55:00,32.15,32.15,32.12,32.14,22600.0,24.8064,24.8064,24.7832,24.7986,22600.0
2011-10-19 14:00:00,32.14,32.17,32.1,32.1,175300.0,24.7986,24.8218,24.7678,24.7678,175300.0
2011-10-19 14:05:00,32.1,32.1,31.95,31.96,225000.0,24.7678,24.7678,24.652,24.6598,225000.0
2011-10-19 14:10:00,31.95,32.0,31.92,31.92,105900.0,24.652,24.6906,24.6289,24.6289,105900.0
2011-10-19 14:15:00,31.92,31.99,31.9,31.95,205300.0,24.6289,24.6829,24.6135,24.652,205300.0
2011-10-19 14:20:00,31.94,31.96,31.86,31.87,113700.0,24.6443,24.6598,24.5826,24.5903,113700.0
2011-10-19 14:25:00,31.88,31.88,31.82,31.82,67600.0,24.598,24.598,24.5517,24.5517,67600.0
2011-10-19 14:30:00,31.82,31.86,31.78,31.84,98800.0,24.5517,24.5826,24.5209,24.5672,98800.0
2011-10-19 14:35:00,31.84,31.88,31.84,31.87,163800.0,24.5672,24.598,24.5672,24.5903,163800.0
2011-10-19 14:40:00,31.86,31.87,31.79,31.84,67600.0,24.5826,24.5903,24.5286,24.5672,67600.0
2011-10-19 14:45:00,31.85,31.98,31.83,31.93,425000.0,24.5749,24.6752,24.5595,24.6366,425000.0
2011-10-19 14:50:00,31.92,31.92,31.86,31.86,158700.0,24.6289,24.6289,24.5826,24.5826,158700.0
2011-10-19 14:55:00,31.85,31.86,31.78,31.81,115700.0,24.5749,24.5826,24.5209,24.544,115700.0
2011-10-19 15:00:00,31.8,31.83,31.74,31.74,90700.0,24.5363,24.5595,24.49,24.49,90700.0
2011-10-19 15:05:00,31.74,31.81,31.71,31.78,250400.0,24.49,24.544,24.4669,24.5209,250400.0
2011-10-19 15:10:00,31.77,31.79,31.71,31.77,194500.0,24.5132,24.5286,24.4669,24.5132,194500.0
2011-10-19 15:15:00,31.77,31.87,31.77,31.84,251500.0,24.5132,24.5903,24.5132,24.5672,251500.0
2011-10-19 15:20:00,31.84,31.86,31.78,31.82,123900.0,24.5672,24.5826,24.5209,24.5517,123900.0
2011-10-19 15:25:00,31.83,31.83,31.73,31.74,115800.0,24.5595,24.5595,24.4823,24.49,115800.0
2011-10-19 15:30:00,31.73,31.86,31.7,31.86,1036500.0,24.4823,24.5826,24.4592,24.5826,1036500.0
2011-10-19 15:35:00,31.85,31.86,31.74,31.76,88600.0,24.5749,24.5826,24.49,24.5054,88600.0
2011-10-19 15:40:00,31.76,31.86,31.67,31.8,377800.0,24.5054,24.5826,24.436,24.5363,377800.0
2011-10-19 15:45:00,31.8,31.9,31.73,31.88,432100.0,24.5363,24.6135,24.4823,24.598,432100.0
2011-10-19 15:50:00,31.88,31.88,31.78,31.82,395900.0,24.598,24.598,24.5209,24.5517,395900.0
2011-10-19 15:55:00,31.82,31.82,31.75,31.81,564400.0,24.5517,24.5517,24.4977,24.544,564400.0
2011-10-20 09:30:00,31.87,32.01,31.86,31.86,681400.0,24.5903,24.6983,24.5826,24.5826,681400.0
2011-10-20 09:35:00,31.85,31.85,31.74,31.82,326900.0,24.5749,24.5749,24.49,24.5517,326900.0
2011-10-20 09:40:00,31.81,31.93,31.76,31.93,122300.0,24.544,24.6366,24.5054,24.6366,122300.0
2011-10-20 09:45:00,31.94,32.01,31.91,31.97,85600.0,24.6443,24.6983,24.6212,24.6675,85600.0
2011-10-20 09:50:00,31.98,32.0,31.86,31.88,388300.0,24.6752,24.6906,24.5826,24.598,388300.0
2011-10-20 09:55:00,31.88,31.92,31.85,31.88,165100.0,24.598,24.6289,24.5749,24.598,165100.0
2011-10-20 10:00:00,31.89,32.14,31.89,32.05,694300.0,24.6058,24.7986,24.6058,24.7292,694300.0
2011-10-20 10:05:00,32.06,32.06,31.96,32.04,411300.0,24.7369,24.7369,24.6598,24.7215,411300.0
2011-10-20 10:10:00,32.04,32.18,32.04,32.16,606500.0,24.7215,24.8295,24.7215,24.8141,606500.0
2011-10-20 10:15:00,32.16,32.17,32.09,32.1,264200.0,24.8141,24.8218,24.7601,24.7678,264200.0
2011-10-20 10:20:00,32.1,32.13,31.97,31.98,209400.0,24.7678,24.7909,24.6675,24.6752,209400.0
2011-10-20 10:25:00,31.99,31.99,31.91,31.95,411700.0,24.6829,24.6829,24.6212,24.652,411700.0
2011-10-20 10:30:00,31.96,31.98,31.9,31.94,167800.0,24.6598,24.6752,24.6135,24.6443,167800.0
2011-10-20 10:35:00,31.94,31.98,31.89,31.97,265300.0,24.6443,24.6752,24.6058,24.6675,265300.0
2011-10-20 10:40:00,31.98,31.98,31.87,31.88,136600.0,24.6752,24.6752,24.5903,24.598,136600.0
2011-10-20 10:45:00,31.89,31.9,31.81,31.81,84800.0,24.6058,24.6135,24.544,24.544,84800.0
2011-10-20 10:50:00,31.8,31.84,31.77,31.8,370100.0,24.5363,24.5672,24.5132,24.5363,370100.0
2011-10-20 10:55:00,31.8,31.8,31.67,31.67,309400.0,24.5363,24.5363,24.436,24.436,309400.0
2011-10-20 11:00:00,31.65,31.66,31.59,31.59,286200.0,24.4206,24.4283,24.3743,24.3743,286200.0
2011-10-20 11:05:00,31.59,31.67,31.55,31.67,417700.0,24.3743,24.436,24.3434,24.436,417700.0
2011-10-20 11:10:00,31.67,31.67,31.62,31.66,45500.0,24.436,24.436,24.3974,24.4283,45500.0
2011-10-20 11:15:00,31.66,31.66,31.58,31.59,156100.0,24.4283,24.4283,24.3666,24.3743,156100.0
2011-10-20 11:20:00,31.59,31.67,31.59,31.66,197000.0,24.3743,24.436,24.3743,24.4283,197000.0
2011-10-20 11:25:00,31.66,31.76,31.65,31.74,195300.0,24.4283,24.5054,24.4206,24.49,195300.0
2011-10-20 11:30:00,31.73,31.74,31.66,31.72,81300.0,24.4823,24.49,24.4283,24.4746,81300.0
2011-10-20 11:35:00,31.73,31.82,31.73,31.77,258100.0,24.4823,24.5517,24.4823,24.5132,258100.0
2011-10-20 11:40:00,31.76,31.8,31.73,31.74,112200.0,24.5054,24.5363,24.4823,24.49,112200.0
2011-10-20 11:45:00,31.75,31.79,31.7,31.73,81100.0,24.4977,24.5286,24.4592,24.4823,81100.0
2011-10-20 11:50:00,31.74,31.74,31.66,31.66,218000.0,24.49,24.49,24.4283,24.4283,218000.0
2011-10-20 11:55:00,31.67,31.67,31.59,31.63,153200.0,24.436,24.436,24.3743,24.4051,153200.0
2011-10-20 12:00:00,31.63,31.64,31.59,31.61,46200.0,24.4051,24.4129,24.3743,24.3897,46200.0
2011-10-20 12:05:00,31.6,31.64,31.56,31.57,65100.0,24.382,24.4129,24.3511,24.3588,65100.0
2011-10-20 12:10:00,31.57,31.59,31.55,31.58,52900.0,24.3588,24.3743,24.3434,24.3666,52900.0
2011-10-20 12:15:00,31.59,31.62,31.54,31.55,86900.0,24.3743,24.3974,24.3357,24.3434,86900.0
2011-10-20 12:20:00,31.55,31.64,31.55,31.61,85200.0,24.3434,24.4129,24.3434,24.3897,85200.0
2011-10-20 12:25:00,31.61,31.62,31.57,31.62,48100.0,24.3897,24.3974,24.3588,24.3974,48100.0
2011-10-20 12:30:00,31.62,31.7,31.62,31.69,76700.0,24.3974,24.4592,24.3974,24.4514,76700.0
2011-10-20 12:35:00,31.68,31.68,31.65,31.67,100400.0,24.4437,24.4437,24.4206,24.436,100400.0
2011-10-20 12:40:00,31.67,31.67,31.64,31.64,28200.0,24.436,24.436,24.4129,24.4129,28200.0
2011-10-20 12:45:00,31.65,31.67,31.63,31.64,43700.0,24.4206,24.436,24.4051,24.4129,43700.0
2011-10-20 12:50:00,31.64,31.66,31.63,31.65,74800.0,24.4129,24.4283,24.4051,24.4206,74800.0
2011-10-20 12:55:00,31.66,31.79,31.66,31.75,419300.0,24.4283,24.5286,24.4283,24.4977,419300.0
2011-10-20 13:00:00,31.76,31.79,31.73,31.74,163400.0,24.5054,24.5286,24.4823,24.49,163400.0
2011-10-20 13:05:00,31.74,31.84,31.74,31.79,303200.0,24.49,24.5672,24.49,24.5286,303200.0
2011-10-20 13:10:00,31.8,31.86,31.79,31.79,133600.0,24.5363,24.5826,24.5286,24.5286,133600.0
2011-10-20 13:15:00,31.78,31.93,31.77,31.91,256900.0,24.5209,24.6366,24.5132,24.6212,256900.0
2011-10-20 13:20:00,31.92,31.99,31.91,31.97,525800.0,24.6289,24.6829,24.6212,24.6675,525800.0
2011-10-20 13:25:00,31.97,32.06,31.96,31.96,654300.0,24.6675,24.7369,24.6598,24.6598,654300.0
2011-10-20 13:30:00,31.97,32.04,31.95,31.96,597400.0,24.6675,24.7215,24.652,24.6598,597400.0
2011-10-20 13:35:00,31.97,32.01,31.96,31.96,85200.0,24.6675,24.6983,24.6598,24.6598,85200.0
2011-10-20 13:40:00,31.96,31.99,31.89,31.89,122100.0,24.6598,24.6829,24.6058,24.6058,122100.0
2011-10-20 13:45:00,31.9,32.04,31.9,32.01,226000.0,24.6135,24.7215,24.6135,24.6983,226000.0
2011-10-20 13:50:00,31.99,32.08,31.99,32.03,484600.0,24.6829,24.7524,24.6829,24.7138,484600.0
2011-10-20 13:55:00,32.04,32.04,31.94,31.95,216300.0,24.7215,24.7215,24.6443,24.652,216300.0
2011-10-20 14:00:00,31.94,32.0,31.88,31.92,163000.0,24.6443,24.6906,24.598,24.6289,163000.0
2011-10-20 14:05:00,31.92,31.93,31.88,31.89,63100.0,24.6289,24.6366,24.598,24.6058,63100.0
2011-10-20 14:10:00,31.89,31.9,31.85,31.87,204300.0,24.6058,24.6135,24.5749,24.5903,204300.0
2011-10-20 14:15:00,31.87,31.92,31.86,31.9,64600.0,24.5903,24.6289,24.5826,24.6135,64600.0
2011-10-20 14:20:00,31.89,31.94,31.87,31.94,103300.0,24.6058,24.6443,24.5903,24.6443,103300.0
2011-10-20 14:25:00,31.95,31.96,31.92,31.93,35500.0,24.652,24.6598,24.6289,24.6366,35500.0
2011-10-20 14:30:00,31.93,31.98,31.9,31.93,87600.0,24.6366,24.6752,24.6135,24.6366,87600.0
2011-10-20 14:35:00,31.93,32.09,31.93,32.09,168200.0,24.6366,24.7601,24.6366,24.7601,168200.0
2011-10-20 14:40:00,32.09,32.12,32.05,32.05,112000.0,24.7601,24.7832,24.7292,24.7292,112000.0
2011-10-20 14:45:00,32.05,32.08,32.04,32.07,96800.0,24.7292,24.7524,24.7215,24.7446,96800.0
2011-10-20 14:50:00,32.07,32.17,32.07,32.14,183500.0,24.7446,24.8218,24.7446,24.7986,183500.0
2011-10-20 14:55:00,32.15,32.16,32.07,32.09,177400.0,24.8064,24.8141,24.7446,24.7601,177400.0
2011-10-20 15:00:00,32.09,32.11,32.08,32.08,95500.0,24.7601,24.7755,24.7524,24.7524,95500.0
2011-10-20 15:05:00,32.06,32.09,32.04,32.07,129500.0,24.7369,24.7601,24.7215,24.7446,129500.0
2011-10-20 15:10:00,32.07,32.08,32.03,32.08,138600.0,24.7446,24.7524,24.7138,24.7524,138600.0
2011-10-20 15:15:00,32.08,32.08,32.02,32.08,175100.0,24.7524,24.7524,24.7061,24.7524,175100.0
2011-10-20 15:20:00,32.09,32.09,31.98,32.02,120600.0,24.7601,24.7601,24.6752,24.7061,120600.0
2011-10-20 15:25:00,32.02,32.03,31.92,31.97,117900.0,24.7061,24.7138,24.6289,24.6675,117900.0
2011-10-20 15:30:00,31.97,32.01,31.95,32.0,294300.0,24.6675,24.6983,24.652,24.6906,294300.0
2011-10-20 15:35:00,32.0,32.02,31.93,31.94,131900.0,24.6906,24.7061,24.6366,24.6443,131900.0
2011-10-20 15:40:00,31.95,32.04,31.95,32.02,218900.0,24.652,24.7215,24.652,24.7061,218900.0
2011-10-20 15:45:00,32.02,32.07,32.01,32.07,330800.0,24.7061,24.7446,24.6983,24.7446,330800.0
2011-10-20 15:50:00,32.06,32.07,31.99,32.02,422900.0,24.7369,24.7446,24.6829,24.7061,422900.0
2011-10-20 15:55:00,32.03,32.04,31.99,32.02,661400.0,24.7138,24.7215,24.6829,24.7061,661400.0
2011-10-21 09:30:00,32.35,32.37,32.29,32.29,343400.0,24.9607,24.9761,24.9144,24.9144,343400.0
2011-10-21 09:35:00,32.29,32.34,32.28,32.29,816300.0,24.9144,24.953,24.9067,24.9144,816300.0
2011-10-21 09:40:00,32.29,32.33,32.26,32.28,101400.0,24.9144,24.9452,24.8912,24.9067,101400.0
2011-10-21 09:45:00,32.28,32.36,32.25,32.33,408800.0,24.9067,24.9684,24.8835,24.9452,408800.0
2011-10-21 09:50:00,32.33,32.34,32.29,32.31,237500.0,24.9452,24.953,24.9144,24.9298,237500.0
2011-10-21 09:55:00,32.31,32.33,32.28,32.29,91600.0,24.9298,24.9452,24.9067,24.9144,91600.0
2011-10-21 10:00:00,32.3,32.32,32.25,32.25,369200.0,24.9221,24.9375,24.8835,24.8835,369200.0
2011-10-21 10:05:00,32.24,32.29,32.24,32.29,246800.0,24.8758,24.9144,24.8758,24.9144,246800.0
2011-10-21 10:10:00,32.28,32.35,32.27,32.35,145800.0,24.9067,24.9607,24.899,24.9607,145800.0
2011-10-21 10:15:00,32.35,32.46,32.32,32.46,829500.0,24.9607,25.0456,24.9375,25.0456,829500.0
2011-10-21 10:20:00,32.46,32.52,32.45,32.49,138200.0,25.0456,25.0919,25.0378,25.0687,138200.0
2011-10-21 10:25:00,32.48,32.49,32.45,32.48,78600.0,25.061,25.0687,25.0378,25.061,78600.0
2011-10-21 10:30:00,32.49,32.54,32.45,32.49,521700.0,25.0687,25.1073,25.0378,25.0687,521700.0
2011-10-21 10:35:00,32.49,32.54,32.49,32.49,270900.0,25.0687,25.1073,25.0687,25.0687,270900.0
2011-10-21 10:40:00,32.49,32.49,32.44,32.46,185800.0,25.0687,25.0687,25.0301,25.0456,185800.0
2011-10-21 10:45:00,32.45,32.5,32.45,32.5,35600.0,25.0378,25.0764,25.0378,25.0764,35600.0
2011-10-21 10:50:00,32.51,32.51,32.46,32.46,102200.0,25.0841,25.0841,25.0456,25.0456,102200.0
2011-10-21 10:55:00,32.46,32.52,32.45,32.52,180200.0,25.0456,25.0919,25.0378,25.0919,180200.0
2011-10-21 11:00:00,32.51,32.54,32.5,32.5,120800.0,25.0841,25.1073,25.0764,25.0764,120800.0
2011-10-21 11:05:00,32.51,32.52,32.46,32.47,125100.0,25.0841,25.0919,25.0456,25.0533,125100.0
2011-10-21 11:10:00,32.48,32.51,32.46,32.5,654500.0,25.061,25.0841,25.0456,25.0764,654500.0
2011-10-21 11:15:00,32.5,32.55,32.5,32.51,77900.0,25.0764,25.115,25.0764,25.0841,77900.0
2011-10-21 11:20:00,32.51,32.54,32.49,32.53,107900.0,25.0841,25.1073,25.0687,25.0996,107900.0
2011-10-21 11:25:00,32.52,32.54,32.51,32.52,88600.0,25.0919,25.1073,25.0841,25.0919,88600.0
2011-10-21 11:30:00,32.53,32.55,32.51,32.51,154600.0,25.0996,25.115,25.0841,25.0841,154600.0
2011-10-21 11:35:00,32.51,32.52,32.47,32.47,91400.0,25.0841,25.0919,25.0533,25.0533,91400.0
2011-10-21 11:40:00,32.47,32.55,32.47,32.54,57000.0,25.0533,25.115,25.0533,25.1073,57000.0
2011-10-21 11:45:00,32.54,32.57,32.54,32.54,332300.0,25.1073,25.1304,25.1073,25.1073,332300.0
2011-10-21 11:50:00,32.55,32.59,32.55,32.58,376800.0,25.115,25.1459,25.115,25.1381,376800.0
2011-10-21 11:55:00,32.58,32.6,32.54,32.55,218600.0,25.1381,25.1536,25.1073,25.115,218600.0
2011-10-21 12:00:00,32.55,32.55,32.53,32.54,248600.0,25.115,25.115,25.0996,25.1073,248600.0
2011-10-21 12:05:00,32.54,32.55,32.52,32.52,240900.0,25.1073,25.115,25.0919,25.0919,240900.0
2011-10-21 12:10:00,32.52,32.55,32.52,32.54,152000.0,25.0919,25.115,25.0919,25.1073,152000.0
2011-10-21 12:15:00,32.54,32.55,32.52,32.53,222700.0,25.1073,25.115,25.0919,25.0996,222700.0
2011-10-21 12:20:00,32.51,32.52,32.5,32.51,317300.0,25.0841,25.0919,25.0764,25.0841,317300.0
2011-10-21 12:25:00,32.52,32.55,32.51,32.55,188700.0,25.0919,25.115,25.0841,25.115,188700.0
2011-10-21 12:30:00,32.55,32.55,32.51,32.53,501300.0,25.115,25.115,25.0841,25.0996,501300.0
2011-10-21 12:35:00,32.53,32.54,32.48,32.51,193000.0,25.0996,25.1073,25.061,25.0841,193000.0
2011-10-21 12:40:00,32.5,32.52,32.49,32.49,83900.0,25.0764,25.0919,25.0687,25.0687,83900.0
2011-10-21 12:45:00,32.48,32.49,32.47,32.48,153500.0,25.061,25.0687,25.0533,25.061,153500.0
2011-10-21 12:50:00,32.47,32.48,32.47,32.48,94600.0,25.0533,25.061,25.0533,25.061,94600.0
2011-10-21 12:55:00,32.48,32.48,32.43,32.43,317100.0,25.061,25.061,25.0224,25.0224,317100.0
2011-10-21 13:00:00,32.43,32.43,32.36,32.38,145300.0,25.0224,25.0224,24.9684,24.9838,145300.0
2011-10-21 13:05:00,32.37,32.41,32.37,32.39,139100.0,24.9761,25.007,24.9761,24.9915,139100.0
2011-10-21 13:10:00,32.39,32.39,32.33,32.39,138300.0,24.9915,24.9915,24.9452,24.9915,138300.0
2011-10-21 13:15:00,32.39,32.4,32.38,32.39,105200.0,24.9915,24.9993,24.9838,24.9915,105200.0
2011-10-21 13:20:00,32.38,32.41,32.37,32.4,35000.0,24.9838,25.007,24.9761,24.9993,35000.0
2011-10-21 13:25:00,32.39,32.4,32.32,32.34,270600.0,24.9915,24.9993,24.9375,24.953,270600.0
2011-10-21 13:30:00,32.33,32.36,32.29,32.36,66800.0,24.9452,24.9684,24.9144,24.9684,66800.0
2011-10-21 13:35:00,32.35,32.37,32.33,32.36,39800.0,24.9607,24.9761,24.9452,24.9684,39800.0
2011-10-21 13:40:00,32.35,32.37,32.3,32.32,54200.0,24.9607,24.9761,24.9221,24.9375,54200.0
2011-10-21 13:45:00,32.33,32.37,32.3,32.34,63100.0,24.9452,24.9761,24.9221,24.953,63100.0
2011-10-21 13:50:00,32.34,32.36,32.31,32.34,34500.0,24.953,24.9684,24.9298,24.953,34500.0
2011-10-21 13:55:00,32.34,32.35,32.3,32.31,72400.0,24.953,24.9607,24.9221,24.9298,72400.0
2011-10-21 14:00:00,32.31,32.44,32.29,32.43,110200.0,24.9298,25.0301,24.9144,25.0224,110200.0
2011-10-21 14:05:00,32.43,32.48,32.41,32.45,286600.0,25.0224,25.061,25.007,25.0378,286600.0
2011-10-21 14:10:00,32.44,32.46,32.41,32.45,56500.0,25.0301,25.0456,25.007,25.0378,56500.0
2011-10-21 14:15:00,32.45,32.47,32.43,32.43,70600.0,25.0378,25.0533,25.0224,25.0224,70600.0
2011-10-21 14:20:00,32.44,32.49,32.44,32.49,19400.0,25.0301,25.0687,25.0301,25.0687,19400.0
2011-10-21 14:25:00,32.5,32.51,32.47,32.47,23700.0,25.0764,25.0841,25.0533,25.0533,23700.0
2011-10-21 14:30:00,32.46,32.48,32.41,32.43,108600.0,25.0456,25.061,25.007,25.0224,108600.0
2011-10-21 14:35:00,32.43,32.45,32.42,32.45,58000.0,25.0224,25.0378,25.0147,25.0378,58000.0
2011-10-21 14:40:00,32.45,32.53,32.45,32.5,237300.0,25.0378,25.0996,25.0378,25.0764,237300.0
2011-10-21 14:45:00,32.5,32.53,32.5,32.5,69300.0,25.0764,25.0996,25.0764,25.0764,69300.0
2011-10-21 14:50:00,32.49,32.53,32.48,32.51,165300.0,25.0687,25.0996,25.061,25.0841,165300.0
2011-10-21 14:55:00,32.52,32.6,32.5,32.59,552100.0,25.0919,25.1536,25.0764,25.1459,552100.0
2011-10-21 15:00:00,32.59,32.62,32.57,32.59,68700.0,25.1459,25.169,25.1304,25.1459,68700.0
2011-10-21 15:05:00,32.59,32.62,32.57,32.57,57100.0,25.1459,25.169,25.1304,25.1304,57100.0
2011-10-21 15:10:00,32.58,32.58,32.54,32.55,40000.0,25.1381,25.1381,25.1073,25.115,40000.0
2011-10-21 15:15:00,32.54,32.57,32.52,32.54,60300.0,25.1073,25.1304,25.0919,25.1073,60300.0
2011-10-21 15:20:00,32.55,32.62,32.54,32.62,93800.0,25.115,25.169,25.1073,25.169,93800.0
2011-10-21 15:25:00,32.62,32.63,32.58,32.58,72800.0,25.169,25.1767,25.1381,25.1381,72800.0
2011-10-21 15:30:00,32.58,32.62,32.57,32.58,224600.0,25.1381,25.169,25.1304,25.1381,224600.0
2011-10-21 15:35:00,32.58,32.59,32.54,32.54,379800.0,25.1381,25.1459,25.1073,25.1073,379800.0
2011-10-21 15:40:00,32.55,32.57,32.5,32.51,192600.0,25.115,25.1304,25.0764,25.0841,192600.0
2011-10-21 15:45:00,32.51,32.59,32.5,32.59,194800.0,25.0841,25.1459,25.0764,25.1459,194800.0
2011-10-21 15:50:00,32.59,32.7,32.59,32.7,519000.0,25.1459,25.2307,25.1459,25.2307,519000.0
2011-10-21 15:55:00,32.69,32.71,32.63,32.7,1168000.0,25.223,25.2385,25.1767,25.2307,1168000.0
2011-10-24 09:30:00,32.9,32.95,32.8,32.91,376500.0,25.3851,25.4236,25.3079,25.3928,376500.0
2011-10-24 09:35:00,32.91,32.95,32.86,32.93,656200.0,25.3928,25.4236,25.3542,25.4082,656200.0
2011-10-24 09:40:00,32.93,33.0,32.91,32.99,474100.0,25.4082,25.4622,25.3928,25.4545,474100.0
2011-10-24 09:45:00,32.99,33.07,32.98,33.07,383800.0,25.4545,25.5162,25.4468,25.5162,383800.0
2011-10-24 09:50:00,33.07,33.08,33.0,33.0,182500.0,25.5162,25.5239,25.4622,25.4622,182500.0
2011-10-24 09:55:00,33.01,33.08,33.0,33.08,86200.0,25.4699,25.5239,25.4622,25.5239,86200.0
2011-10-24 10:00:00,33.07,33.08,33.03,33.05,112700.0,25.5162,25.5239,25.4854,25.5008,112700.0
2011-10-24 10:05:00,33.05,33.12,33.05,33.11,224800.0,25.5008,25.5548,25.5008,25.5471,224800.0
2011-10-24 10:10:00,33.12,33.16,33.11,33.15,443900.0,25.5548,25.5857,25.5471,25.5779,443900.0
2011-10-24 10:15:00,33.16,33.2,33.15,33.2,108100.0,25.5857,25.6165,25.5779,25.6165,108100.0
2011-10-24 10:20:00,33.2,33.21,33.14,33.16,320200.0,25.6165,25.6242,25.5702,25.5857,320200.0
2011-10-24 10:25:00,33.17,33.22,33.16,33.19,189700.0,25.5934,25.632,25.5857,25.6088,189700.0
2011-10-24 10:30:00,33.19,33.22,33.18,33.22,99800.0,25.6088,25.632,25.6011,25.632,99800.0
2011-10-24 10:35:00,33.21,33.22,33.14,33.16,316100.0,25.6242,25.632,25.5702,25.5857,316100.0
2011-10-24 10:40:00,33.14,33.17,33.1,33.12,72500.0,25.5702,25.5934,25.5394,25.5548,72500.0
2011-10-24 10:45:00,33.13,33.16,33.06,33.08,120000.0,25.5625,25.5857,25.5085,25.5239,120000.0
2011-10-24 10:50:00,33.07,33.11,33.05,33.06,148500.0,25.5162,25.5471,25.5008,25.5085,148500.0
2011-10-24 10:55:00,33.06,33.09,33.05,33.05,70000.0,25.5085,25.5317,25.5008,25.5008,70000.0
2011-10-24 11:00:00,33.06,33.15,33.06,33.13,76300.0,25.5085,25.5779,25.5085,25.5625,76300.0
2011-10-24 11:05:00,33.13,33.18,33.13,33.16,113500.0,25.5625,25.6011,25.5625,25.5857,113500.0
2011-10-24 11:10:00,33.16,33.17,33.14,33.15,349800.0,25.5857,25.5934,25.5702,25.5779,349800.0
2011-10-24 11:15:00,33.16,33.2,33.15,33.2,57600.0,25.5857,25.6165,25.5779,25.6165,57600.0
2011-10-24 11:20:00,33.2,33.27,33.2,33.26,906400.0,25.6165,25.6705,25.6165,25.6628,906400.0
2011-10-24 11:25:00,33.25,33.27,33.24,33.27,320600.0,25.6551,25.6705,25.6474,25.6705,320600.0
2011-10-24 11:30:00,33.26,33.27,33.23,33.26,329800.0,25.6628,25.6705,25.6397,25.6628,329800.0
2011-10-24 11:35:00,33.25,33.27,33.25,33.26,33000.0,25.6551,25.6705,25.6551,25.6628,33000.0
2011-10-24 11:40:00,33.26,33.27,33.24,33.25,54000.0,25.6628,25.6705,25.6474,25.6551,54000.0
2011-10-24 11:45:00,33.25,33.29,33.24,33.25,118400.0,25.6551,25.686,25.6474,25.6551,118400.0
2011-10-24 11:50:00,33.24,33.25,33.2,33.2,155100.0,25.6474,25.6551,25.6165,25.6165,155100.0
2011-10-24 11:55:00,33.2,33.23,33.2,33.23,168100.0,25.6165,25.6397,25.6165,25.6397,168100.0
2011-10-24 12:00:00,33.23,33.24,33.21,33.23,137300.0,25.6397,25.6474,25.6242,25.6397,137300.0
2011-10-24 12:05:00,33.22,33.25,33.21,33.24,99200.0,25.632,25.6551,25.6242,25.6474,99200.0
2011-10-24 12:10:00,33.25,33.27,33.22,33.27,243600.0,25.6551,25.6705,25.632,25.6705,243600.0
2011-10-24 12:15:00,33.27,33.3,33.26,33.27,94100.0,25.6705,25.6937,25.6628,25.6705,94100.0
2011-10-24 12:20:00,33.27,33.29,33.26,33.26,63700.0,25.6705,25.686,25.6628,25.6628,63700.0
2011-10-24 12:25:00,33.27,33.3,33.27,33.27,67500.0,25.6705,25.6937,25.6705,25.6705,67500.0
2011-10-24 12:30:00,33.28,33.29,33.21,33.22,103900.0,25.6783,25.686,25.6242,25.632,103900.0
2011-10-24 12:35:00,33.22,33.23,33.18,33.19,105700.0,25.632,25.6397,25.6011,25.6088,105700.0
2011-10-24 12:40:00,33.2,33.21,33.18,33.2,46400.0,25.6165,25.6242,25.6011,25.6165,46400.0
2011-10-24 12:45:00,33.19,33.2,33.16,33.17,82200.0,25.6088,25.6165,25.5857,25.5934,82200.0
2011-10-24 12:50:00,33.17,33.2,33.16,33.2,45600.0,25.5934,25.6165,25.5857,25.6165,45600.0
2011-10-24 12:55:00,33.2,33.25,33.19,33.24,60000.0,25.6165,25.6551,25.6088,25.6474,60000.0
2011-10-24 13:00:00,33.24,33.25,33.2,33.2,145200.0,25.6474,25.6551,25.6165,25.6165,145200.0
2011-10-24 13:05:00,33.2,33.23,33.2,33.22,113700.0,25.6165,25.6397,25.6165,25.632,113700.0
2011-10-24 13:10:00,33.22,33.28,33.22,33.26,18700.0,25.632,25.6783,25.632,25.6628,18700.0
2011-10-24 13:15:00,33.26,33.29,33.26,33.27,49200.0,25.6628,25.686,25.6628,25.6705,49200.0
2011-10-24 13:20:00,33.27,33.27,33.25,33.27,44200.0,25.6705,25.6705,25.6551,25.6705,44200.0
2011-10-24 13:25:00,33.27,33.29,33.27,33.28,33800.0,25.6705,25.686,25.6705,25.6783,33800.0
2011-10-24 13:30:00,33.27,33.3,33.27,33.3,38300.0,25.6705,25.6937,25.6705,25.6937,38300.0
2011-10-24 13:35:00,33.3,33.3,33.28,33.29,136200.0,25.6937,25.6937,25.6783,25.686,136200.0
2011-10-24 13:40:00,33.3,33.32,33.28,33.32,350800.0,25.6937,25.7091,25.6783,25.7091,350800.0
2011-10-24 13:45:00,33.32,33.4,33.32,33.39,90100.0,25.7091,25.7708,25.7091,25.7631,90100.0
2011-10-24 13:50:00,33.38,33.38,33.35,33.37,64000.0,25.7554,25.7554,25.7323,25.7477,64000.0
2011-10-24 13:55:00,33.37,33.38,33.33,33.34,40400.0,25.7477,25.7554,25.7168,25.7245,40400.0
2011-10-24 14:00:00,33.34,33.34,33.32,33.32,41300.0,25.7245,25.7245,25.7091,25.7091,41300.0
2011-10-24 14:05:00,33.32,33.33,33.29,33.3,290300.0,25.7091,25.7168,25.686,25.6937,290300.0
2011-10-24 14:10:00,33.3,33.3,33.25,33.26,314600.0,25.6937,25.6937,25.6551,25.6628,314600.0
2011-10-24 14:15:00,33.26,33.27,33.21,33.22,176400.0,25.6628,25.6705,25.6242,25.632,176400.0
2011-10-24 14:20:00,33.22,33.26,33.22,33.25,411200.0,25.632,25.6628,25.632,25.6551,411200.0
2011-10-24 14:25:00,33.26,33.28,33.25,33.26,82000.0,25.6628,25.6783,25.6551,25.6628,82000.0
2011-10-24 14:30:00,33.26,33.28,33.24,33.24,108500.0,25.6628,25.6783,25.6474,25.6474,108500.0
2011-10-24 14:35:00,33.25,33.27,33.24,33.27,79500.0,25.6551,25.6705,25.6474,25.6705,79500.0
2011-10-24 14:40:00,33.28,33.28,33.23,33.25,88900.0,25.6783,25.6783,25.6397,25.6551,88900.0
2011-10-24 14:45:00,33.26,33.27,33.25,33.27,69800.0,25.6628,25.6705,25.6551,25.6705,69800.0
2011-10-24 14:50:00,33.26,33.28,33.25,33.27,205200.0,25.6628,25.6783,25.6551,25.6705,205200.0
2011-10-24 14:55:00,33.26,33.29,33.26,33.29,185300.0,25.6628,25.686,25.6628,25.686,185300.0
2011-10-24 15:00:00,33.29,33.35,33.29,33.34,160600.0,25.686,25.7323,25.686,25.7245,160600.0
2011-10-24 15:05:00,33.33,33.35,33.31,33.32,117500.0,25.7168,25.7323,25.7014,25.7091,117500.0
2011-10-24 15:10:00,33.32,33.33,33.26,33.27,254800.0,25.7091,25.7168,25.6628,25.6705,254800.0
2011-10-24 15:15:00,33.27,33.28,33.23,33.26,206400.0,25.6705,25.6783,25.6397,25.6628,206400.0
2011-10-24 15:20:00,33.27,33.28,33.24,33.25,499100.0,25.6705,25.6783,25.6474,25.6551,499100.0
2011-10-24 15:25:00,33.26,33.27,33.19,33.2,232400.0,25.6628,25.6705,25.6088,25.6165,232400.0
2011-10-24 15:30:00,33.2,33.23,33.18,33.19,200300.0,25.6165,25.6397,25.6011,25.6088,200300.0
2011-10-24 15:35:00,33.19,33.26,33.18,33.23,263100.0,25.6088,25.6628,25.6011,25.6397,263100.0
2011-10-24 15:40:00,33.23,33.29,33.21,33.27,375400.0,25.6397,25.686,25.6242,25.6705,375400.0
2011-10-24 15:45:00,33.27,33.28,33.19,33.19,866600.0,25.6705,25.6783,25.6088,25.6088,866600.0
2011-10-24 15:50:00,33.2,33.25,33.15,33.24,787900.0,25.6165,25.6551,25.5779,25.6474,787900.0
2011-10-24 15:55:00,33.24,33.29,33.22,33.27,780700.0,25.6474,25.686,25.632,25.6705,780700.0
2011-10-25 09:30:00,32.86,32.92,32.59,32.59,927000.0,25.3542,25.4005,25.1459,25.1459,927000.0
2011-10-25 09:35:00,32.58,32.59,32.34,32.48,1015500.0,25.1381,25.1459,24.953,25.061,1015500.0
2011-10-25 09:40:00,32.48,32.6,32.48,32.55,513200.0,25.061,25.1536,25.061,25.115,513200.0
2011-10-25 09:45:00,32.55,32.75,32.5,32.63,338300.0,25.115,25.2693,25.0764,25.1767,338300.0
2011-10-25 09:50:00,32.64,32.73,32.59,32.73,384500.0,25.1844,25.2539,25.1459,25.2539,384500.0
2011-10-25 09:55:00,32.72,32.76,32.66,32.7,413200.0,25.2462,25.277,25.1999,25.2307,413200.0
2011-10-25 10:00:00,32.67,32.71,32.54,32.58,1472600.0,25.2076,25.2385,25.1073,25.1381,1472600.0
2011-10-25 10:05:00,32.58,32.65,32.52,32.65,456100.0,25.1381,25.1922,25.0919,25.1922,456100.0
2011-10-25 10:10:00,32.65,32.7,32.64,32.64,426900.0,25.1922,25.2307,25.1844,25.1844,426900.0
2011-10-25 10:15:00,32.63,32.77,32.6,32.76,306900.0,25.1767,25.2847,25.1536,25.277,306900.0
2011-10-25 10:20:00,32.77,32.81,32.75,32.77,267400.0,25.2847,25.3156,25.2693,25.2847,267400.0
2011-10-25 10:25:00,32.77,32.88,32.76,32.87,283400.0,25.2847,25.3696,25.277,25.3619,283400.0
2011-10-25 10:30:00,32.87,32.91,32.83,32.89,92300.0,25.3619,25.3928,25.331,25.3773,92300.0
2011-10-25 10:35:00,32.9,32.98,32.85,32.97,304100.0,25.3851,25.4468,25.3465,25.4391,304100.0
2011-10-25 10:40:00,32.97,32.99,32.92,32.97,144500.0,25.4391,25.4545,25.4005,25.4391,144500.0
2011-10-25 10:45:00,32.97,32.98,32.92,32.95,216500.0,25.4391,25.4468,25.4005,25.4236,216500.0
2011-10-25 10:50:00,32.95,32.95,32.83,32.83,187300.0,25.4236,25.4236,25.331,25.331,187300.0
2011-10-25 10:55:00,32.83,32.87,32.79,32.83,235600.0,25.331,25.3619,25.3002,25.331,235600.0
2011-10-25 11:00:00,32.84,32.87,32.77,32.78,106000.0,25.3388,25.3619,25.2847,25.2925,106000.0
2011-10-25 11:05:00,32.78,32.78,32.73,32.75,240000.0,25.2925,25.2925,25.2539,25.2693,240000.0
2011-10-25 11:10:00,32.75,32.77,32.72,32.77,626600.0,25.2693,25.2847,25.2462,25.2847,626600.0
2011-10-25 11:15:00,32.77,32.77,32.67,32.69,171900.0,25.2847,25.2847,25.2076,25.223,171900.0
2011-10-25 11:20:00,32.68,32.7,32.65,32.7,164000.0,25.2153,25.2307,25.1922,25.2307,164000.0
2011-10-25 11:25:00,32.69,32.72,32.65,32.7,221200.0,25.223,25.2462,25.1922,25.2307,221200.0
2011-10-25 11:30:00,32.7,32.75,32.67,32.7,139700.0,25.2307,25.2693,25.2076,25.2307,139700.0
2011-10-25 11:35:00,32.71,32.77,32.7,32.73,151100.0,25.2385,25.2847,25.2307,25.2539,151100.0
2011-10-25 11:40:00,32.73,32.74,32.7,32.74,235000.0,25.2539,25.2616,25.2307,25.2616,235000.0
2011-10-25 11:45:00,32.73,32.74,32.69,32.73,98600.0,25.2539,25.2616,25.223,25.2539,98600.0
2011-10-25 11:50:00,32.72,32.79,32.7,32.77,320600.0,25.2462,25.3002,25.2307,25.2847,320600.0
2011-10-25 11:55:00,32.77,32.79,32.76,32.78,95300.0,25.2847,25.3002,25.277,25.2925,95300.0
2011-10-25 12:00:00,32.77,32.79,32.72,32.72,162500.0,25.2847,25.3002,25.2462,25.2462,162500.0
2011-10-25 12:05:00,32.72,32.89,32.72,32.87,358000.0,25.2462,25.3773,25.2462,25.3619,358000.0
2011-10-25 12:10:00,32.87,32.89,32.86,32.88,174400.0,25.3619,25.3773,25.3542,25.3696,174400.0
2011-10-25 12:15:00,32.88,32.95,32.87,32.95,134800.0,25.3696,25.4236,25.3619,25.4236,134800.0
2011-10-25 12:20:00,32.95,32.96,32.92,32.92,344500.0,25.4236,25.4313,25.4005,25.4005,344500.0
2011-10-25 12:25:00,32.91,32.96,32.91,32.95,443600.0,25.3928,25.4313,25.3928,25.4236,443600.0
2011-10-25 12:30:00,32.96,32.99,32.95,32.95,588600.0,25.4313,25.4545,25.4236,25.4236,588600.0
2011-10-25 12:35:00,32.95,32.95,32.91,32.91,62400.0,25.4236,25.4236,25.3928,25.3928,62400.0
2011-10-25 12:40:00,32.9,32.9,32.84,32.84,44500.0,25.3851,25.3851,25.3388,25.3388,44500.0
2011-10-25 12:45:00,32.84,32.85,32.77,32.77,85700.0,25.3388,25.3465,25.2847,25.2847,85700.0
2011-10-25 12:50:00,32.77,32.8,32.76,32.76,97600.0,25.2847,25.3079,25.277,25.277,97600.0
2011-10-25 12:55:00,32.77,32.78,32.76,32.76,50400.0,25.2847,25.2925,25.277,25.277,50400.0
2011-10-25 13:00:00,32.76,32.83,32.76,32.81,72300.0,25.277,25.331,25.277,25.3156,72300.0
2011-10-25 13:05:00,32.8,32.9,32.8,32.87,64400.0,25.3079,25.3851,25.3079,25.3619,64400.0
2011-10-25 13:10:00,32.87,32.88,32.85,32.85,52100.0,25.3619,25.3696,25.3465,25.3465,52100.0
2011-10-25 13:15:00,32.84,32.88,32.83,32.87,33500.0,25.3388,25.3696,25.331,25.3619,33500.0
2011-10-25 13:20:00,32.87,32.91,32.86,32.88,97400.0,25.3619,25.3928,25.3542,25.3696,97400.0
2011-10-25 13:25:00,32.88,32.9,32.86,32.87,33100.0,25.3696,25.3851,25.3542,25.3619,33100.0
2011-10-25 13:30:00,32.86,32.86,32.82,32.83,43100.0,25.3542,25.3542,25.3233,25.331,43100.0
2011-10-25 13:35:00,32.83,32.87,32.83,32.83,51600.0,25.331,25.3619,25.331,25.331,51600.0
2011-10-25 13:40:00,32.82,32.82,32.79,32.82,73500.0,25.3233,25.3233,25.3002,25.3233,73500.0
2011-10-25 13:45:00,32.83,32.84,32.8,32.82,63800.0,25.331,25.3388,25.3079,25.3233,63800.0
2011-10-25 13:50:00,32.82,32.91,32.82,32.88,341100.0,25.3233,25.3928,25.3233,25.3696,341100.0
2011-10-25 13:55:00,32.88,32.9,32.86,32.89,151700.0,25.3696,25.3851,25.3542,25.3773,151700.0
2011-10-25 14:00:00,32.88,32.89,32.76,32.79,178800.0,25.3696,25.3773,25.277,25.3002,178800.0
2011-10-25 14:05:00,32.79,32.82,32.78,32.81,136300.0,25.3002,25.3233,25.2925,25.3156,136300.0
2011-10-25 14:10:00,32.8,32.8,32.71,32.72,475000.0,25.3079,25.3079,25.2385,25.2462,475000.0
2011-10-25 14:15:00,32.72,32.75,32.72,32.74,114900.0,25.2462,25.2693,25.2462,25.2616,114900.0
2011-10-25 14:20:00,32.74,32.78,32.71,32.77,51600.0,25.2616,25.2925,25.2385,25.2847,51600.0
2011-10-25 14:25:00,32.78,32.79,32.74,32.74,77300.0,25.2925,25.3002,25.2616,25.2616,77300.0
2011-10-25 14:30:00,32.74,32.76,32.71,32.71,119700.0,25.2616,25.277,25.2385,25.2385,119700.0
2011-10-25 14:35:00,32.72,32.73,32.69,32.69,137300.0,25.2462,25.2539,25.223,25.223,137300.0
2011-10-25 14:40:00,32.7,32.81,32.68,32.8,110000.0,25.2307,25.3156,25.2153,25.3079,110000.0
2011-10-25 14:45:00,32.81,32.82,32.78,32.8,436600.0,25.3156,25.3233,25.2925,25.3079,436600.0
2011-10-25 14:50:00,32.8,32.81,32.77,32.77,161500.0,25.3079,25.3156,25.2847,25.2847,161500.0
2011-10-25 14:55:00,32.77,32.82,32.76,32.82,92000.0,25.2847,25.3233,25.277,25.3233,92000.0
2011-10-25 15:00:00,32.83,32.88,32.83,32.86,129700.0,25.331,25.3696,25.331,25.3542,129700.0
2011-10-25 15:05:00,32.87,32.87,32.8,32.8,123900.0,25.3619,25.3619,25.3079,25.3079,123900.0
2011-10-25 15:10:00,32.81,32.81,32.75,32.75,141600.0,25.3156,25.3156,25.2693,25.2693,141600.0
2011-10-25 15:15:00,32.75,32.77,32.71,32.72,83700.0,25.2693,25.2847,25.2385,25.2462,83700.0
2011-10-25 15:20:00,32.72,32.73,32.64,32.66,272300.0,25.2462,25.2539,25.1844,25.1999,272300.0
2011-10-25 15:25:00,32.66,32.7,32.65,32.68,316100.0,25.1999,25.2307,25.1922,25.2153,316100.0
2011-10-25 15:30:00,32.69,32.75,32.69,32.72,301800.0,25.223,25.2693,25.223,25.2462,301800.0
2011-10-25 15:35:00,32.72,32.72,32.64,32.66,397900.0,25.2462,25.2462,25.1844,25.1999,397900.0
2011-10-25 15:40:00,32.66,32.71,32.65,32.68,377400.0,25.1999,25.2385,25.1922,25.2153,377400.0
2011-10-25 15:45:00,32.67,32.68,32.58,32.61,573800.0,25.2076,25.2153,25.1381,25.1613,573800.0
2011-10-25 15:50:00,32.61,32.62,32.54,32.57,848200.0,25.1613,25.169,25.1073,25.1304,848200.0
2011-10-25 15:55:00,32.56,32.61,32.51,32.59,1056200.0,25.1227,25.1613,25.0841,25.1459,1056200.0
2011-10-26 09:30:00,33.04,33.1,32.98,33.08,560700.0,25.4931,25.5394,25.4468,25.5239,560700.0
2011-10-26 09:35:00,33.08,33.08,32.91,32.94,530000.0,25.5239,25.5239,25.3928,25.4159,530000.0
2011-10-26 09:40:00,32.94,33.07,32.93,32.95,441100.0,25.4159,25.5162,25.4082,25.4236,441100.0
2011-10-26 09:45:00,32.95,33.0,32.92,32.93,493500.0,25.4236,25.4622,25.4005,25.4082,493500.0
2011-10-26 09:50:00,32.93,33.06,32.9,33.06,308300.0,25.4082,25.5085,25.3851,25.5085,308300.0
2011-10-26 09:55:00,33.07,33.07,32.97,33.01,247900.0,25.5162,25.5162,25.4391,25.4699,247900.0
2011-10-26 10:00:00,33.02,33.03,32.93,32.99,467600.0,25.4776,25.4854,25.4082,25.4545,467600.0
2011-10-26 10:05:00,32.99,32.99,32.81,32.82,257100.0,25.4545,25.4545,25.3156,25.3233,257100.0
2011-10-26 10:10:00,32.83,32.83,32.76,32.77,173300.0,25.331,25.331,25.277,25.2847,173300.0
2011-10-26 10:15:00,32.77,32.81,32.7,32.8,221500.0,25.2847,25.3156,25.2307,25.3079,221500.0
2011-10-26 10:20:00,32.79,32.82,32.76,32.79,521200.0,25.3002,25.3233,25.277,25.3002,521200.0
2011-10-26 10:25:00,32.8,32.81,32.75,32.81,120600.0,25.3079,25.3156,25.2693,25.3156,120600.0
2011-10-26 10:30:00,32.8,32.8,32.7,32.73,188200.0,25.3079,25.3079,25.2307,25.2539,188200.0
2011-10-26 10:35:00,32.72,32.81,32.7,32.77,311600.0,25.2462,25.3156,25.2307,25.2847,311600.0
2011-10-26 10:40:00,32.77,32.77,32.65,32.66,994400.0,25.2847,25.2847,25.1922,25.1999,994400.0
2011-10-26 10:45:00,32.66,32.66,32.48,32.48,692600.0,25.1999,25.1999,25.061,25.061,692600.0
2011-10-26 10:50:00,32.48,32.56,32.45,32.52,119800.0,25.061,25.1227,25.0378,25.0919,119800.0
2011-10-26 10:55:00,32.5,32.54,32.42,32.52,253600.0,25.0764,25.1073,25.0147,25.0919,253600.0
2011-10-26 11:00:00,32.52,32.6,32.5,32.59,463800.0,25.0919,25.1536,25.0764,25.1459,463800.0
2011-10-26 11:05:00,32.59,32.63,32.54,32.54,247800.0,25.1459,25.1767,25.1073,25.1073,247800.0
2011-10-26 11:10:00,32.53,32.63,32.53,32.6,81200.0,25.0996,25.1767,25.0996,25.1536,81200.0
2011-10-26 11:15:00,32.59,32.65,32.58,32.61,242900.0,25.1459,25.1922,25.1381,25.1613,242900.0
2011-10-26 11:20:00,32.6,32.61,32.53,32.55,107500.0,25.1536,25.1613,25.0996,25.115,107500.0
2011-10-26 11:25:00,32.54,32.63,32.52,32.61,90500.0,25.1073,25.1767,25.0919,25.1613,90500.0
2011-10-26 11:30:00,32.61,32.66,32.61,32.63,71500.0,25.1613,25.1999,25.1613,25.1767,71500.0
2011-10-26 11:35:00,32.64,32.65,32.58,32.58,34600.0,25.1844,25.1922,25.1381,25.1381,34600.0
2011-10-26 11:40:00,32.58,32.72,32.58,32.7,211100.0,25.1381,25.2462,25.1381,25.2307,211100.0
2011-10-26 11:45:00,32.7,32.7,32.67,32.68,83500.0,25.2307,25.2307,25.2076,25.2153,83500.0
2011-10-26 11:50:00,32.68,32.71,32.68,32.7,234700.0,25.2153,25.2385,25.2153,25.2307,234700.0
2011-10-26 11:55:00,32.7,32.71,32.64,32.65,152400.0,25.2307,25.2385,25.1844,25.1922,152400.0
2011-10-26 12:00:00,32.65,32.7,32.64,32.7,97500.0,25.1922,25.2307,25.1844,25.2307,97500.0
2011-10-26 12:05:00,32.71,32.72,32.66,32.66,36000.0,25.2385,25.2462,25.1999,25.1999,36000.0
2011-10-26 12:10:00,32.67,32.67,32.59,32.6,78400.0,25.2076,25.2076,25.1459,25.1536,78400.0
2011-10-26 12:15:00,32.6,32.65,32.6,32.61,44200.0,25.1536,25.1922,25.1536,25.1613,44200.0
2011-10-26 12:20:00,32.62,32.64,32.56,32.57,43600.0,25.169,25.1844,25.1227,25.1304,43600.0
2011-10-26 12:25:00,32.58,32.61,32.55,32.61,37200.0,25.1381,25.1613,25.115,25.1613,37200.0
2011-10-26 12:30:00,32.6,32.61,32.57,32.58,42500.0,25.1536,25.1613,25.1304,25.1381,42500.0
2011-10-26 12:35:00,32.58,32.64,32.58,32.62,29000.0,25.1381,25.1844,25.1381,25.169,29000.0
2011-10-26 12:40:00,32.62,32.64,32.56,32.59,198500.0,25.169,25.1844,25.1227,25.1459,198500.0
2011-10-26 12:45:00,32.6,32.61,32.58,32.59,22300.0,25.1536,25.1613,25.1381,25.1459,22300.0
2011-10-26 12:50:00,32.59,32.61,32.56,32.58,32900.0,25.1459,25.1613,25.1227,25.1381,32900.0
2011-10-26 12:55:00,32.58,32.59,32.5,32.51,611300.0,25.1381,25.1459,25.0764,25.0841,611300.0
2011-10-26 13:00:00,32.52,32.52,32.47,32.47,41000.0,25.0919,25.0919,25.0533,25.0533,41000.0
2011-10-26 13:05:00,32.48,32.48,32.42,32.42,61600.0,25.061,25.061,25.0147,25.0147,61600.0
2011-10-26 13:10:00,32.41,32.43,32.41,32.42,73300.0,25.007,25.0224,25.007,25.0147,73300.0
2011-10-26 13:15:00,32.42,32.45,32.39,32.45,60300.0,25.0147,25.0378,24.9915,25.0378,60300.0
2011-10-26 13:20:00,32.45,32.51,32.45,32.46,125000.0,25.0378,25.0841,25.0378,25.0456,125000.0
2011-10-26 13:25:00,32.47,32.5,32.45,32.5,58300.0,25.0533,25.0764,25.0378,25.0764,58300.0
2011-10-26 13:30:00,32.51,32.65,32.51,32.64,146700.0,25.0841,25.1922,25.0841,25.1844,146700.0
2011-10-26 13:35:00,32.64,32.74,32.64,32.71,352300.0,25.1844,25.2616,25.1844,25.2385,352300.0
2011-10-26 13:40:00,32.71,32.73,32.65,32.66,231800.0,25.2385,25.2539,25.1922,25.1999,231800.0
2011-10-26 13:45:00,32.67,32.76,32.65,32.72,236000.0,25.2076,25.277,25.1922,25.2462,236000.0
2011-10-26 13:50:00,32.73,32.78,32.64,32.69,415600.0,25.2539,25.2925,25.1844,25.223,415600.0
2011-10-26 13:55:00,32.69,32.76,32.63,32.72,189700.0,25.223,25.277,25.1767,25.2462,189700.0
2011-10-26 14:00:00,32.72,32.81,32.72,32.78,206100.0,25.2462,25.3156,25.2462,25.2925,206100.0
2011-10-26 14:05:00,32.78,32.87,32.73,32.85,243500.0,25.2925,25.3619,25.2539,25.3465,243500.0
2011-10-26 14:10:00,32.84,32.85,32.78,32.78,123700.0,25.3388,25.3465,25.2925,25.2925,123700.0
2011-10-26 14:15:00,32.79,32.79,32.71,32.71,53100.0,25.3002,25.3002,25.2385,25.2385,53100.0
2011-10-26 14:20:00,32.72,32.75,32.7,32.74,55600.0,25.2462,25.2693,25.2307,25.2616,55600.0
2011-10-26 14:25:00,32.74,32.79,32.74,32.76,64300.0,25.2616,25.3002,25.2616,25.277,64300.0
2011-10-26 14:30:00,32.77,32.87,32.75,32.85,85100.0,25.2847,25.3619,25.2693,25.3465,85100.0
2011-10-26 14:35:00,32.86,32.92,32.82,32.91,281100.0,25.3542,25.4005,25.3233,25.3928,281100.0
2011-10-26 14:40:00,32.91,32.91,32.8,32.84,279100.0,25.3928,25.3928,25.3079,25.3388,279100.0
2011-10-26 14:45:00,32.84,32.87,32.82,32.83,240100.0,25.3388,25.3619,25.3233,25.331,240100.0
2011-10-26 14:50:00,32.83,32.84,32.77,32.8,69300.0,25.331,25.3388,25.2847,25.3079,69300.0
2011-10-26 14:55:00,32.8,32.83,32.76,32.79,102700.0,25.3079,25.331,25.277,25.3002,102700.0
2011-10-26 15:00:00,32.8,32.86,32.8,32.82,179100.0,25.3079,25.3542,25.3079,25.3233,179100.0
2011-10-26 15:05:00,32.82,32.83,32.76,32.81,136700.0,25.3233,25.331,25.277,25.3156,136700.0
2011-10-26 15:10:00,32.81,32.92,32.8,32.91,116600.0,25.3156,25.4005,25.3079,25.3928,116600.0
2011-10-26 15:15:00,32.91,32.93,32.82,32.82,111100.0,25.3928,25.4082,25.3233,25.3233,111100.0
2011-10-26 15:20:00,32.82,32.88,32.81,32.83,305300.0,25.3233,25.3696,25.3156,25.331,305300.0
2011-10-26 15:25:00,32.83,32.93,32.8,32.92,165900.0,25.331,25.4082,25.3079,25.4005,165900.0
2011-10-26 15:30:00,32.91,33.0,32.87,32.98,228500.0,25.3928,25.4622,25.3619,25.4468,228500.0
2011-10-26 15:35:00,32.98,33.01,32.9,32.91,277700.0,25.4468,25.4699,25.3851,25.3928,277700.0
2011-10-26 15:40:00,32.92,33.0,32.92,32.97,312700.0,25.4005,25.4622,25.4005,25.4391,312700.0
2011-10-26 15:45:00,32.97,32.98,32.82,32.83,448800.0,25.4391,25.4468,25.3233,25.331,448800.0
2011-10-26 15:50:00,32.84,32.88,32.81,32.84,478500.0,25.3388,25.3696,25.3156,25.3388,478500.0
2011-10-26 15:55:00,32.83,32.85,32.77,32.83,768300.0,25.331,25.3465,25.2847,25.331,768300.0
2011-10-27 09:30:00,33.87,34.05,33.84,34.04,1024100.0,26.1335,26.2724,26.1103,26.2647,1024100.0
2011-10-27 09:35:00,34.05,34.07,33.9,33.95,945300.0,26.2724,26.2878,26.1566,26.1952,945300.0
2011-10-27 09:40:00,33.95,33.99,33.93,33.96,612100.0,26.1952,26.2261,26.1798,26.2029,612100.0
2011-10-27 09:45:00,33.95,33.95,33.88,33.93,173700.0,26.1952,26.1952,26.1412,26.1798,173700.0
2011-10-27 09:50:00,33.93,33.94,33.85,33.86,244300.0,26.1798,26.1875,26.1181,26.1258,244300.0
2011-10-27 09:55:00,33.87,33.9,33.8,33.8,229800.0,26.1335,26.1566,26.0795,26.0795,229800.0
2011-10-27 10:00:00,33.8,33.84,33.77,33.8,514100.0,26.0795,26.1103,26.0563,26.0795,514100.0
2011-10-27 10:05:00,33.8,33.81,33.74,33.76,181300.0,26.0795,26.0872,26.0332,26.0486,181300.0
2011-10-27 10:10:00,33.77,33.81,33.76,33.81,258600.0,26.0563,26.0872,26.0486,26.0872,258600.0
2011-10-27 10:15:00,33.82,33.9,33.82,33.88,647000.0,26.0949,26.1566,26.0949,26.1412,647000.0
2011-10-27 10:20:00,33.88,33.89,33.8,33.81,221300.0,26.1412,26.1489,26.0795,26.0872,221300.0
2011-10-27 10:25:00,33.81,33.82,33.7,33.73,330000.0,26.0872,26.0949,26.0023,26.0255,330000.0
2011-10-27 10:30:00,33.74,33.75,33.69,33.73,75000.0,26.0332,26.0409,25.9946,26.0255,75000.0
2011-10-27 10:35:00,33.74,33.75,33.7,33.73,159400.0,26.0332,26.0409,26.0023,26.0255,159400.0
2011-10-27 10:40:00,33.72,33.83,33.72,33.78,204500.0,26.0177,26.1026,26.0177,26.064,204500.0
2011-10-27 10:45:00,33.78,33.84,33.77,33.82,95400.0,26.064,26.1103,26.0563,26.0949,95400.0
2011-10-27 10:50:00,33.82,33.86,33.8,33.86,105900.0,26.0949,26.1258,26.0795,26.1258,105900.0
2011-10-27 10:55:00,33.87,33.89,33.83,33.88,338600.0,26.1335,26.1489,26.1026,26.1412,338600.0
2011-10-27 11:00:00,33.88,33.93,33.86,33.91,117200.0,26.1412,26.1798,26.1258,26.1643,117200.0
2011-10-27 11:05:00,33.91,33.94,33.88,33.92,140400.0,26.1643,26.1875,26.1412,26.1721,140400.0
2011-10-27 11:10:00,33.91,33.94,33.91,33.91,78500.0,26.1643,26.1875,26.1643,26.1643,78500.0
2011-10-27 11:15:00,33.91,33.95,33.9,33.92,110000.0,26.1643,26.1952,26.1566,26.1721,110000.0
2011-10-27 11:20:00,33.91,33.92,33.89,33.9,87500.0,26.1643,26.1721,26.1489,26.1566,87500.0
2011-10-27 11:25:00,33.9,33.95,33.9,33.95,96800.0,26.1566,26.1952,26.1566,26.1952,96800.0
2011-10-27 11:30:00,33.94,33.97,33.93,33.97,170500.0,26.1875,26.2106,26.1798,26.2106,170500.0
2011-10-27 11:35:00,33.97,34.0,33.95,33.99,186400.0,26.2106,26.2338,26.1952,26.2261,186400.0
2011-10-27 11:40:00,33.98,34.02,33.96,33.97,1111500.0,26.2184,26.2492,26.2029,26.2106,1111500.0
2011-10-27 11:45:00,33.96,33.98,33.95,33.97,74000.0,26.2029,26.2184,26.1952,26.2106,74000.0
2011-10-27 11:50:00,33.97,33.99,33.97,33.99,34500.0,26.2106,26.2261,26.2106,26.2261,34500.0
2011-10-27 11:55:00,33.99,34.07,33.98,34.07,412300.0,26.2261,26.2878,26.2184,26.2878,412300.0
2011-10-27 12:00:00,34.07,34.18,34.07,34.15,253700.0,26.2878,26.3727,26.2878,26.3495,253700.0
2011-10-27 12:05:00,34.16,34.18,34.13,34.14,360700.0,26.3572,26.3727,26.3341,26.3418,360700.0
2011-10-27 12:10:00,34.14,34.17,34.14,34.14,118100.0,26.3418,26.365,26.3418,26.3418,118100.0
2011-10-27 12:15:00,34.15,34.22,34.15,34.21,99300.0,26.3495,26.4035,26.3495,26.3958,99300.0
2011-10-27 12:20:00,34.21,34.22,34.13,34.15,198400.0,26.3958,26.4035,26.3341,26.3495,198400.0
2011-10-27 12:25:00,34.15,34.17,34.14,34.16,94800.0,26.3495,26.365,26.3418,26.3572,94800.0
2011-10-27 12:30:00,34.15,34.2,34.15,34.2,65600.0,26.3495,26.3881,26.3495,26.3881,65600.0
2011-10-27 12:35:00,34.2,34.2,34.15,34.16,37300.0,26.3881,26.3881,26.3495,26.3572,37300.0
2011-10-27 12:40:00,34.16,34.18,34.14,34.17,138600.0,26.3572,26.3727,26.3418,26.365,138600.0
2011-10-27 12:45:00,34.17,34.19,34.16,34.17,325300.0,26.365,26.3804,26.3572,26.365,325300.0
2011-10-27 12:50:00,34.16,34.17,34.13,34.15,30100.0,26.3572,26.365,26.3341,26.3495,30100.0
2011-10-27 12:55:00,34.14,34.16,34.12,34.12,256000.0,26.3418,26.3572,26.3264,26.3264,256000.0
2011-10-27 13:00:00,34.13,34.17,34.13,34.15,195200.0,26.3341,26.365,26.3341,26.3495,195200.0
2011-10-27 13:05:00,34.16,34.18,34.14,34.15,280600.0,26.3572,26.3727,26.3418,26.3495,280600.0
2011-10-27 13:10:00,34.15,34.26,34.15,34.24,113400.0,26.3495,26.4344,26.3495,26.419,113400.0
2011-10-27 13:15:00,34.25,34.25,34.21,34.22,161000.0,26.4267,26.4267,26.3958,26.4035,161000.0
2011-10-27 13:20:00,34.22,34.22,34.17,34.19,271100.0,26.4035,26.4035,26.365,26.3804,271100.0
2011-10-27 13:25:00,34.19,34.25,34.19,34.23,650600.0,26.3804,26.4267,26.3804,26.4113,650600.0
2011-10-27 13:30:00,34.23,34.25,34.21,34.23,332800.0,26.4113,26.4267,26.3958,26.4113,332800.0
2011-10-27 13:35:00,34.23,34.27,34.23,34.27,171900.0,26.4113,26.4421,26.4113,26.4421,171900.0
2011-10-27 13:40:00,34.28,34.28,34.23,34.28,94000.0,26.4498,26.4498,26.4113,26.4498,94000.0
2011-10-27 13:45:00,34.27,34.29,34.25,34.29,218600.0,26.4421,26.4576,26.4267,26.4576,218600.0
2011-10-27 13:50:00,34.29,34.34,34.29,34.34,192100.0,26.4576,26.4961,26.4576,26.4961,192100.0
2011-10-27 13:55:00,34.34,34.37,34.33,34.36,93300.0,26.4961,26.5193,26.4884,26.5116,93300.0
2011-10-27 14:00:00,34.37,34.41,34.34,34.4,167600.0,26.5193,26.5501,26.4961,26.5424,167600.0
2011-10-27 14:05:00,34.4,34.42,34.34,34.34,121000.0,26.5424,26.5579,26.4961,26.4961,121000.0
2011-10-27 14:10:00,34.34,34.34,34.27,34.3,383400.0,26.4961,26.4961,26.4421,26.4653,383400.0
2011-10-27 14:15:00,34.3,34.33,34.28,34.32,63400.0,26.4653,26.4884,26.4498,26.4807,63400.0
2011-10-27 14:20:00,34.32,34.36,34.32,34.34,210500.0,26.4807,26.5116,26.4807,26.4961,210500.0
2011-10-27 14:25:00,34.35,34.41,34.31,34.41,247400.0,26.5038,26.5501,26.473,26.5501,247400.0
2011-10-27 14:30:00,34.4,34.41,34.35,34.38,103100.0,26.5424,26.5501,26.5038,26.527,103100.0
2011-10-27 14:35:00,34.37,34.45,34.37,34.44,179600.0,26.5193,26.581,26.5193,26.5733,179600.0
2011-10-27 14:40:00,34.44,34.47,34.43,34.45,156900.0,26.5733,26.5964,26.5656,26.581,156900.0
2011-10-27 14:45:00,34.45,34.48,34.38,34.38,214600.0,26.581,26.6042,26.527,26.527,214600.0
2011-10-27 14:50:00,34.38,34.41,34.37,34.38,136900.0,26.527,26.5501,26.5193,26.527,136900.0
2011-10-27 14:55:00,34.39,34.45,34.39,34.4,404600.0,26.5347,26.581,26.5347,26.5424,404600.0
2011-10-27 15:00:00,34.41,34.45,34.38,34.41,233500.0,26.5501,26.581,26.527,26.5501,233500.0
2011-10-27 15:05:00,34.42,34.46,34.4,34.42,136500.0,26.5579,26.5887,26.5424,26.5579,136500.0
2011-10-27 15:10:00,34.42,34.45,34.39,34.41,360900.0,26.5579,26.581,26.5347,26.5501,360900.0
2011-10-27 15:15:00,34.41,34.48,34.39,34.47,305900.0,26.5501,26.6042,26.5347,26.5964,305900.0
2011-10-27 15:20:00,34.48,34.56,34.47,34.56,501300.0,26.6042,26.6659,26.5964,26.6659,501300.0
2011-10-27 15:25:00,34.55,34.58,34.47,34.48,500500.0,26.6582,26.6813,26.5964,26.6042,500500.0
2011-10-27 15:30:00,34.48,34.5,34.43,34.43,319600.0,26.6042,26.6196,26.5656,26.5656,319600.0
2011-10-27 15:35:00,34.43,34.45,34.36,34.41,743800.0,26.5656,26.581,26.5116,26.5501,743800.0
2011-10-27 15:40:00,34.41,34.44,34.38,34.4,393800.0,26.5501,26.5733,26.527,26.5424,393800.0
2011-10-27 15:45:00,34.4,34.4,34.19,34.25,846200.0,26.5424,26.5424,26.3804,26.4267,846200.0
2011-10-27 15:50:00,34.25,34.27,34.16,34.18,1449400.0,26.4267,26.4421,26.3572,26.3727,1449400.0
2011-10-27 15:55:00,34.16,34.29,34.11,34.26,2042600.0,26.3572,26.4576,26.3187,26.4344,2042600.0
2011-10-28 09:30:00,34.22,34.22,34.05,34.15,361900.0,26.4035,26.4035,26.2724,26.3495,361900.0
2011-10-28 09:35:00,34.14,34.33,34.13,34.32,390000.0,26.3418,26.4884,26.3341,26.4807,390000.0
2011-10-28 09:40:00,34.32,34.34,34.23,34.29,228600.0,26.4807,26.4961,26.4113,26.4576,228600.0
2011-10-28 09:45:00,34.29,34.31,34.13,34.14,190000.0,26.4576,26.473,26.3341,26.3418,190000.0
2011-10-28 09:50:00,34.14,34.16,34.09,34.14,450300.0,26.3418,26.3572,26.3032,26.3418,450300.0
2011-10-28 09:55:00,34.15,34.28,34.1,34.27,600900.0,26.3495,26.4498,26.3109,26.4421,600900.0
2011-10-28 10:00:00,34.27,34.27,34.19,34.19,131900.0,26.4421,26.4421,26.3804,26.3804,131900.0
2011-10-28 10:05:00,34.18,34.18,34.11,34.16,385200.0,26.3727,26.3727,26.3187,26.3572,385200.0
2011-10-28 10:10:00,34.17,34.25,34.14,34.16,116900.0,26.365,26.4267,26.3418,26.3572,116900.0
2011-10-28 10:15:00,34.15,34.24,34.13,34.18,110800.0,26.3495,26.419,26.3341,26.3727,110800.0
2011-10-28 10:20:00,34.17,34.26,34.17,34.23,396200.0,26.365,26.4344,26.365,26.4113,396200.0
2011-10-28 10:25:00,34.22,34.25,34.18,34.21,124900.0,26.4035,26.4267,26.3727,26.3958,124900.0
2011-10-28 10:30:00,34.22,34.27,34.21,34.26,102000.0,26.4035,26.4421,26.3958,26.4344,102000.0
2011-10-28 10:35:00,34.26,34.35,34.25,34.34,359500.0,26.4344,26.5038,26.4267,26.4961,359500.0
2011-10-28 10:40:00,34.35,34.35,34.26,34.27,104600.0,26.5038,26.5038,26.4344,26.4421,104600.0
2011-10-28 10:45:00,34.27,34.28,34.25,34.28,96200.0,26.4421,26.4498,26.4267,26.4498,96200.0
2011-10-28 10:50:00,34.28,34.3,34.22,34.29,108500.0,26.4498,26.4653,26.4035,26.4576,108500.0
2011-10-28 10:55:00,34.29,34.3,34.25,34.28,63600.0,26.4576,26.4653,26.4267,26.4498,63600.0
2011-10-28 11:00:00,34.29,34.31,34.27,34.29,78600.0,26.4576,26.473,26.4421,26.4576,78600.0
2011-10-28 11:05:00,34.28,34.34,34.27,34.33,96700.0,26.4498,26.4961,26.4421,26.4884,96700.0
2011-10-28 11:10:00,34.33,34.34,34.31,34.32,53900.0,26.4884,26.4961,26.473,26.4807,53900.0
2011-10-28 11:15:00,34.32,34.33,34.27,34.3,48100.0,26.4807,26.4884,26.4421,26.4653,48100.0
2011-10-28 11:20:00,34.3,34.34,34.28,34.32,34600.0,26.4653,26.4961,26.4498,26.4807,34600.0
2011-10-28 11:25:00,34.32,34.32,34.29,34.32,64700.0,26.4807,26.4807,26.4576,26.4807,64700.0
2011-10-28 11:30:00,34.32,34.35,34.31,34.33,50300.0,26.4807,26.5038,26.473,26.4884,50300.0
2011-10-28 11:35:00,34.33,34.34,34.26,34.28,355300.0,26.4884,26.4961,26.4344,26.4498,355300.0
2011-10-28 11:40:00,34.27,34.28,34.24,34.25,59100.0,26.4421,26.4498,26.419,26.4267,59100.0
2011-10-28 11:45:00,34.24,34.26,34.21,34.23,53500.0,26.419,26.4344,26.3958,26.4113,53500.0
2011-10-28 11:50:00,34.23,34.23,34.16,34.16,59600.0,26.4113,26.4113,26.3572,26.3572,59600.0
2011-10-28 11:55:00,34.16,34.16,34.14,34.15,58500.0,26.3572,26.3572,26.3418,26.3495,58500.0
2011-10-28 12:00:00,34.14,34.17,34.13,34.16,142300.0,26.3418,26.365,26.3341,26.3572,142300.0
2011-10-28 12:05:00,34.17,34.18,34.15,34.17,89600.0,26.365,26.3727,26.3495,26.365,89600.0
2011-10-28 12:10:00,34.17,34.19,34.16,34.19,29200.0,26.365,26.3804,26.3572,26.3804,29200.0
2011-10-28 12:15:00,34.2,34.2,34.15,34.17,22700.0,26.3881,26.3881,26.3495,26.365,22700.0
2011-10-28 12:20:00,34.16,34.18,34.15,34.16,29900.0,26.3572,26.3727,26.3495,26.3572,29900.0
2011-10-28 12:25:00,34.16,34.16,34.1,34.12,40400.0,26.3572,26.3572,26.3109,26.3264,40400.0
2011-10-28 12:30:00,34.11,34.13,34.11,34.13,24800.0,26.3187,26.3341,26.3187,26.3341,24800.0
2011-10-28 12:35:00,34.13,34.15,34.11,34.11,32000.0,26.3341,26.3495,26.3187,26.3187,32000.0
2011-10-28 12:40:00,34.12,34.14,34.11,34.11,15000.0,26.3264,26.3418,26.3187,26.3187,15000.0
2011-10-28 12:45:00,34.1,34.16,34.1,34.16,75000.0,26.3109,26.3572,26.3109,26.3572,75000.0
2011-10-28 12:50:00,34.16,34.16,34.11,34.14,28600.0,26.3572,26.3572,26.3187,26.3418,28600.0
2011-10-28 12:55:00,34.14,34.18,34.12,34.18,35900.0,26.3418,26.3727,26.3264,26.3727,35900.0
2011-10-28 13:00:00,34.17,34.2,34.16,34.19,16500.0,26.365,26.3881,26.3572,26.3804,16500.0
2011-10-28 13:05:00,34.18,34.19,34.15,34.15,49700.0,26.3727,26.3804,26.3495,26.3495,49700.0
2011-10-28 13:10:00,34.16,34.18,34.15,34.16,32200.0,26.3572,26.3727,26.3495,26.3572,32200.0
2011-10-28 13:15:00,34.16,34.19,34.16,34.18,49300.0,26.3572,26.3804,26.3572,26.3727,49300.0
2011-10-28 13:20:00,34.17,34.24,34.16,34.24,28100.0,26.365,26.419,26.3572,26.419,28100.0
2011-10-28 13:25:00,34.24,34.28,34.24,34.25,122000.0,26.419,26.4498,26.419,26.4267,122000.0
2011-10-28 13:30:00,34.26,34.26,34.22,34.25,30300.0,26.4344,26.4344,26.4035,26.4267,30300.0
2011-10-28 13:35:00,34.26,34.27,34.23,34.23,615300.0,26.4344,26.4421,26.4113,26.4113,615300.0
2011-10-28 13:40:00,34.23,34.23,34.16,34.19,494800.0,26.4113,26.4113,26.3572,26.3804,494800.0
2011-10-28 13:45:00,34.19,34.19,34.15,34.16,157700.0,26.3804,26.3804,26.3495,26.3572,157700.0
2011-10-28 13:50:00,34.16,34.2,34.16,34.17,78300.0,26.3572,26.3881,26.3572,26.365,78300.0
2011-10-28 13:55:00,34.18,34.23,34.17,34.21,105200.0,26.3727,26.4113,26.365,26.3958,105200.0
2011-10-28 14:00:00,34.21,34.22,34.18,34.2,54000.0,26.3958,26.4035,26.3727,26.3881,54000.0
2011-10-28 14:05:00,34.2,34.2,34.13,34.18,71500.0,26.3881,26.3881,26.3341,26.3727,71500.0
2011-10-28 14:10:00,34.18,34.19,34.15,34.18,30300.0,26.3727,26.3804,26.3495,26.3727,30300.0
2011-10-28 14:15:00,34.18,34.18,34.11,34.12,43600.0,26.3727,26.3727,26.3187,26.3264,43600.0
2011-10-28 14:20:00,34.12,34.16,34.12,34.14,35300.0,26.3264,26.3572,26.3264,26.3418,35300.0
2011-10-28 14:25:00,34.15,34.17,34.14,34.15,28400.0,26.3495,26.365,26.3418,26.3495,28400.0
2011-10-28 14:30:00,34.15,34.18,34.15,34.18,58600.0,26.3495,26.3727,26.3495,26.3727,58600.0
2011-10-28 14:35:00,34.17,34.18,34.13,34.13,117800.0,26.365,26.3727,26.3341,26.3341,117800.0
2011-10-28 14:40:00,34.14,34.19,34.14,34.18,44400.0,26.3418,26.3804,26.3418,26.3727,44400.0
2011-10-28 14:45:00,34.18,34.18,34.15,34.16,163800.0,26.3727,26.3727,26.3495,26.3572,163800.0
2011-10-28 14:50:00,34.16,34.2,34.15,34.17,58100.0,26.3572,26.3881,26.3495,26.365,58100.0
2011-10-28 14:55:00,34.16,34.17,34.14,34.16,57600.0,26.3572,26.365,26.3418,26.3572,57600.0
2011-10-28 15:00:00,34.17,34.23,34.16,34.21,97300.0,26.365,26.4113,26.3572,26.3958,97300.0
2011-10-28 15:05:00,34.22,34.23,34.2,34.21,44600.0,26.4035,26.4113,26.3881,26.3958,44600.0
2011-10-28 15:10:00,34.21,34.21,34.18,34.19,81800.0,26.3958,26.3958,26.3727,26.3804,81800.0
2011-10-28 15:15:00,34.18,34.2,34.15,34.15,39200.0,26.3727,26.3881,26.3495,26.3495,39200.0
2011-10-28 15:20:00,34.16,34.2,34.15,34.18,44500.0,26.3572,26.3881,26.3495,26.3727,44500.0
2011-10-28 15:25:00,34.18,34.21,34.18,34.2,48400.0,26.3727,26.3958,26.3727,26.3881,48400.0
2011-10-28 15:30:00,34.19,34.21,34.15,34.2,179200.0,26.3804,26.3958,26.3495,26.3881,179200.0
2011-10-28 15:35:00,34.2,34.23,34.16,34.23,207500.0,26.3881,26.4113,26.3572,26.4113,207500.0
2011-10-28 15:40:00,34.22,34.27,34.2,34.25,261600.0,26.4035,26.4421,26.3881,26.4267,261600.0
2011-10-28 15:45:00,34.25,34.27,34.21,34.26,255900.0,26.4267,26.4421,26.3958,26.4344,255900.0
2011-10-28 15:50:00,34.26,34.32,34.24,34.3,344900.0,26.4344,26.4807,26.419,26.4653,344900.0
2011-10-28 15:55:00,34.3,34.3,34.24,34.27,782000.0,26.4653,26.4653,26.419,26.4421,782000.0
2011-10-31 09:30:00,33.91,33.91,33.61,33.72,443300.0,26.1643,26.1643,25.9329,26.0177,443300.0
2011-10-31 09:35:00,33.71,33.72,33.64,33.68,237000.0,26.01,26.0177,25.956,25.9869,237000.0
2011-10-31 09:40:00,33.68,33.71,33.61,33.63,755500.0,25.9869,26.01,25.9329,25.9483,755500.0
2011-10-31 09:45:00,33.63,33.66,33.6,33.65,130900.0,25.9483,25.9715,25.9252,25.9637,130900.0
2011-10-31 09:50:00,33.64,33.75,33.63,33.73,549200.0,25.956,26.0409,25.9483,26.0255,549200.0
2011-10-31 09:55:00,33.73,33.75,33.67,33.73,123000.0,26.0255,26.0409,25.9792,26.0255,123000.0
2011-10-31 10:00:00,33.73,33.73,33.66,33.7,188800.0,26.0255,26.0255,25.9715,26.0023,188800.0
2011-10-31 10:05:00,33.7,33.82,33.7,33.81,364200.0,26.0023,26.0949,26.0023,26.0872,364200.0
2011-10-31 10:10:00,33.8,33.9,33.8,33.89,130800.0,26.0795,26.1566,26.0795,26.1489,130800.0
2011-10-31 10:15:00,33.89,33.92,33.84,33.84,195000.0,26.1489,26.1721,26.1103,26.1103,195000.0
2011-10-31 10:20:00,33.85,33.85,33.8,33.8,387600.0,26.1181,26.1181,26.0795,26.0795,387600.0
2011-10-31 10:25:00,33.81,33.86,33.8,33.85,79400.0,26.0872,26.1258,26.0795,26.1181,79400.0
2011-10-31 10:30:00,33.85,33.92,33.85,33.91,42700.0,26.1181,26.1721,26.1181,26.1643,42700.0
2011-10-31 10:35:00,33.91,33.94,33.88,33.94,200300.0,26.1643,26.1875,26.1412,26.1875,200300.0
2011-10-31 10:40:00,33.94,33.94,33.86,33.87,41200.0,26.1875,26.1875,26.1258,26.1335,41200.0
2011-10-31 10:45:00,33.86,33.89,33.82,33.83,121300.0,26.1258,26.1489,26.0949,26.1026,121300.0
2011-10-31 10:50:00,33.84,33.91,33.84,33.87,61100.0,26.1103,26.1643,26.1103,26.1335,61100.0
2011-10-31 10:55:00,33.87,33.94,33.85,33.9,153300.0,26.1335,26.1875,26.1181,26.1566,153300.0
2011-10-31 11:00:00,33.9,33.96,33.88,33.88,276900.0,26.1566,26.2029,26.1412,26.1412,276900.0
2011-10-31 11:05:00,33.88,33.95,33.87,33.95,112800.0,26.1412,26.1952,26.1335,26.1952,112800.0
2011-10-31 11:10:00,33.95,33.96,33.88,33.89,174200.0,26.1952,26.2029,26.1412,26.1489,174200.0
2011-10-31 11:15:00,33.88,33.89,33.82,33.82,150500.0,26.1412,26.1489,26.0949,26.0949,150500.0
2011-10-31 11:20:00,33.82,33.86,33.82,33.85,53200.0,26.0949,26.1258,26.0949,26.1181,53200.0
2011-10-31 11:25:00,33.86,33.87,33.81,33.85,109200.0,26.1258,26.1335,26.0872,26.1181,109200.0
2011-10-31 11:30:00,33.84,33.88,33.84,33.86,307500.0,26.1103,26.1412,26.1103,26.1258,307500.0
2011-10-31 11:35:00,33.86,33.88,33.83,33.84,88600.0,26.1258,26.1412,26.1026,26.1103,88600.0
2011-10-31 11:40:00,33.84,33.9,33.83,33.9,97100.0,26.1103,26.1566,26.1026,26.1566,97100.0
2011-10-31 11:45:00,33.89,33.9,33.86,33.9,56500.0,26.1489,26.1566,26.1258,26.1566,56500.0
2011-10-31 11:50:00,33.91,33.92,33.89,33.89,37700.0,26.1643,26.1721,26.1489,26.1489,37700.0
2011-10-31 11:55:00,33.9,33.9,33.85,33.87,42600.0,26.1566,26.1566,26.1181,26.1335,42600.0
2011-10-31 12:00:00,33.86,33.88,33.84,33.85,62600.0,26.1258,26.1412,26.1103,26.1181,62600.0
2011-10-31 12:05:00,33.86,33.88,33.83,33.86,49300.0,26.1258,26.1412,26.1026,26.1258,49300.0
2011-10-31 12:10:00,33.86,33.9,33.86,33.88,26800.0,26.1258,26.1566,26.1258,26.1412,26800.0
2011-10-31 12:15:00,33.87,33.87,33.78,33.81,84100.0,26.1335,26.1335,26.064,26.0872,84100.0
2011-10-31 12:20:00,33.8,33.82,33.78,33.79,166700.0,26.0795,26.0949,26.064,26.0718,166700.0
2011-10-31 12:25:00,33.79,33.79,33.71,33.71,177100.0,26.0718,26.0718,26.01,26.01,177100.0
2011-10-31 12:30:00,33.7,33.73,33.67,33.69,131500.0,26.0023,26.0255,25.9792,25.9946,131500.0
2011-10-31 12:35:00,33.69,33.73,33.68,33.73,164700.0,25.9946,26.0255,25.9869,26.0255,164700.0
2011-10-31 12:40:00,33.73,33.74,33.72,33.74,86500.0,26.0255,26.0332,26.0177,26.0332,86500.0
2011-10-31 12:45:00,33.74,33.75,33.7,33.73,35500.0,26.0332,26.0409,26.0023,26.0255,35500.0
2011-10-31 12:50:00,33.72,33.73,33.7,33.71,35200.0,26.0177,26.0255,26.0023,26.01,35200.0
2011-10-31 12:55:00,33.71,33.74,33.71,33.73,52500.0,26.01,26.0332,26.01,26.0255,52500.0
2011-10-31 13:00:00,33.72,33.83,33.71,33.81,68400.0,26.0177,26.1026,26.01,26.0872,68400.0
2011-10-31 13:05:00,33.81,33.82,33.77,33.77,101000.0,26.0872,26.0949,26.0563,26.0563,101000.0
2011-10-31 13:10:00,33.78,33.82,33.78,33.81,91900.0,26.064,26.0949,26.064,26.0872,91900.0
2011-10-31 13:15:00,33.81,33.82,33.79,33.8,70600.0,26.0872,26.0949,26.0718,26.0795,70600.0
2011-10-31 13:20:00,33.79,33.81,33.77,33.78,59600.0,26.0718,26.0872,26.0563,26.064,59600.0
2011-10-31 13:25:00,33.77,33.77,33.75,33.76,41100.0,26.0563,26.0563,26.0409,26.0486,41100.0
2011-10-31 13:30:00,33.76,33.79,33.76,33.78,31700.0,26.0486,26.0718,26.0486,26.064,31700.0
2011-10-31 13:35:00,33.78,33.86,33.77,33.86,171800.0,26.064,26.1258,26.0563,26.1258,171800.0
2011-10-31 13:40:00,33.85,33.88,33.84,33.88,38700.0,26.1181,26.1412,26.1103,26.1412,38700.0
2011-10-31 13:45:00,33.88,33.9,33.86,33.9,69800.0,26.1412,26.1566,26.1258,26.1566,69800.0
2011-10-31 13:50:00,33.9,33.91,33.87,33.87,41700.0,26.1566,26.1643,26.1335,26.1335,41700.0
2011-10-31 13:55:00,33.87,33.88,33.85,33.87,52800.0,26.1335,26.1412,26.1181,26.1335,52800.0
2011-10-31 14:00:00,33.87,33.87,33.84,33.85,339100.0,26.1335,26.1335,26.1103,26.1181,339100.0
2011-10-31 14:05:00,33.85,33.86,33.81,33.82,77100.0,26.1181,26.1258,26.0872,26.0949,77100.0
2011-10-31 14:10:00,33.83,33.84,33.78,33.79,55000.0,26.1026,26.1103,26.064,26.0718,55000.0
2011-10-31 14:15:00,33.79,33.8,33.77,33.8,70800.0,26.0718,26.0795,26.0563,26.0795,70800.0
2011-10-31 14:20:00,33.8,33.84,33.8,33.8,273300.0,26.0795,26.1103,26.0795,26.0795,273300.0
2011-10-31 14:25:00,33.79,33.83,33.77,33.83,43800.0,26.0718,26.1026,26.0563,26.1026,43800.0
2011-10-31 14:30:00,33.82,33.83,33.8,33.82,29700.0,26.0949,26.1026,26.0795,26.0949,29700.0
2011-10-31 14:35:00,33.81,33.81,33.73,33.74,166300.0,26.0872,26.0872,26.0255,26.0332,166300.0
2011-10-31 14:40:00,33.75,33.77,33.73,33.74,113800.0,26.0409,26.0563,26.0255,26.0332,113800.0
2011-10-31 14:45:00,33.75,33.78,33.73,33.74,196700.0,26.0409,26.064,26.0255,26.0332,196700.0
2011-10-31 14:50:00,33.75,33.79,33.75,33.77,145300.0,26.0409,26.0718,26.0409,26.0563,145300.0
2011-10-31 14:55:00,33.77,33.8,33.76,33.77,52700.0,26.0563,26.0795,26.0486,26.0563,52700.0
2011-10-31 15:00:00,33.77,33.78,33.73,33.73,203300.0,26.0563,26.064,26.0255,26.0255,203300.0
2011-10-31 15:05:00,33.73,33.74,33.67,33.68,67900.0,26.0255,26.0332,25.9792,25.9869,67900.0
2011-10-31 15:10:00,33.67,33.72,33.65,33.66,52600.0,25.9792,26.0177,25.9637,25.9715,52600.0
2011-10-31 15:15:00,33.65,33.68,33.6,33.6,161100.0,25.9637,25.9869,25.9252,25.9252,161100.0
2011-10-31 15:20:00,33.6,33.63,33.57,33.61,266300.0,25.9252,25.9483,25.902,25.9329,266300.0
2011-10-31 15:25:00,33.61,33.61,33.53,33.54,106200.0,25.9329,25.9329,25.8711,25.8789,106200.0
2011-10-31 15:30:00,33.54,33.6,33.51,33.59,461900.0,25.8789,25.9252,25.8557,25.9174,461900.0
2011-10-31 15:35:00,33.59,33.64,33.58,33.63,305100.0,25.9174,25.956,25.9097,25.9483,305100.0
2011-10-31 15:40:00,33.64,33.64,33.55,33.58,280000.0,25.956,25.956,25.8866,25.9097,280000.0
2011-10-31 15:45:00,33.59,33.6,33.49,33.55,781700.0,25.9174,25.9252,25.8403,25.8866,781700.0
2011-10-31 15:50:00,33.54,33.62,33.51,33.61,623100.0,25.8789,25.9406,25.8557,25.9329,623100.0
2011-10-31 15:55:00,33.6,33.61,33.41,33.42,1068700.0,25.9252,25.9329,25.7786,25.7863,1068700.0
2011-11-01 09:30:00,32.4,32.44,32.16,32.29,1946900.0,24.9993,25.0301,24.8141,24.9144,1946900.0
2011-11-01 09:35:00,32.3,32.43,32.3,32.36,552000.0,24.9221,25.0224,24.9221,24.9684,552000.0
2011-11-01 09:40:00,32.36,32.52,32.36,32.4,302600.0,24.9684,25.0919,24.9684,24.9993,302600.0
2011-11-01 09:45:00,32.39,32.45,32.38,32.38,1190700.0,24.9915,25.0378,24.9838,24.9838,1190700.0
2011-11-01 09:50:00,32.38,32.53,32.37,32.5,252200.0,24.9838,25.0996,24.9761,25.0764,252200.0
2011-11-01 09:55:00,32.49,32.6,32.45,32.58,449400.0,25.0687,25.1536,25.0378,25.1381,449400.0
2011-11-01 10:00:00,32.54,32.67,32.41,32.65,1337700.0,25.1073,25.2076,25.007,25.1922,1337700.0
2011-11-01 10:05:00,32.66,32.66,32.58,32.63,338100.0,25.1999,25.1999,25.1381,25.1767,338100.0
2011-11-01 10:10:00,32.63,32.78,32.59,32.74,498600.0,25.1767,25.2925,25.1459,25.2616,498600.0
2011-11-01 10:15:00,32.74,32.77,32.69,32.73,193700.0,25.2616,25.2847,25.223,25.2539,193700.0
2011-11-01 10:20:00,32.73,32.73,32.62,32.72,270800.0,25.2539,25.2539,25.169,25.2462,270800.0
2011-11-01 10:25:00,32.72,32.85,32.71,32.81,261100.0,25.2462,25.3465,25.2385,25.3156,261100.0
2011-11-01 10:30:00,32.81,32.9,32.77,32.89,495500.0,25.3156,25.3851,25.2847,25.3773,495500.0
2011-11-01 10:35:00,32.89,32.91,32.81,32.83,429200.0,25.3773,25.3928,25.3156,25.331,429200.0
2011-11-01 10:40:00,32.83,32.89,32.76,32.79,257100.0,25.331,25.3773,25.277,25.3002,257100.0
2011-11-01 10:45:00,32.79,32.8,32.71,32.74,90300.0,25.3002,25.3079,25.2385,25.2616,90300.0
2011-11-01 10:50:00,32.74,32.82,32.73,32.74,124000.0,25.2616,25.3233,25.2539,25.2616,124000.0
2011-11-01 10:55:00,32.74,32.82,32.7,32.73,423100.0,25.2616,25.3233,25.2307,25.2539,423100.0
2011-11-01 11:00:00,32.72,32.78,32.67,32.67,206300.0,25.2462,25.2925,25.2076,25.2076,206300.0
2011-11-01 11:05:00,32.68,32.73,32.66,32.7,221600.0,25.2153,25.2539,25.1999,25.2307,221600.0
2011-11-01 11:10:00,32.69,32.76,32.69,32.73,88400.0,25.223,25.277,25.223,25.2539,88400.0
2011-11-01 11:15:00,32.74,32.84,32.73,32.82,113900.0,25.2616,25.3388,25.2539,25.3233,113900.0
2011-11-01 11:20:00,32.83,32.83,32.74,32.77,62800.0,25.331,25.331,25.2616,25.2847,62800.0
2011-11-01 11:25:00,32.77,32.8,32.69,32.72,152100.0,25.2847,25.3079,25.223,25.2462,152100.0
2011-11-01 11:30:00,32.72,32.73,32.55,32.58,390200.0,25.2462,25.2539,25.115,25.1381,390200.0
2011-11-01 11:35:00,32.57,32.59,32.51,32.53,337300.0,25.1304,25.1459,25.0841,25.0996,337300.0
2011-11-01 11:40:00,32.53,32.55,32.44,32.45,181100.0,25.0996,25.115,25.0301,25.0378,181100.0
2011-11-01 11:45:00,32.45,32.54,32.4,32.46,120100.0,25.0378,25.1073,24.9993,25.0456,120100.0
2011-11-01 11:50:00,32.46,32.47,32.38,32.4,269700.0,25.0456,25.0533,24.9838,24.9993,269700.0
2011-11-01 11:55:00,32.4,32.47,32.4,32.43,92300.0,24.9993,25.0533,24.9993,25.0224,92300.0
2011-11-01 12:00:00,32.43,32.43,32.31,32.34,172200.0,25.0224,25.0224,24.9298,24.953,172200.0
2011-11-01 12:05:00,32.34,32.47,32.33,32.43,149000.0,24.953,25.0533,24.9452,25.0224,149000.0
2011-11-01 12:10:00,32.43,32.51,32.41,32.47,111900.0,25.0224,25.0841,25.007,25.0533,111900.0
2011-11-01 12:15:00,32.46,32.47,32.35,32.36,119800.0,25.0456,25.0533,24.9607,24.9684,119800.0
2011-11-01 12:20:00,32.35,32.38,32.3,32.37,129700.0,24.9607,24.9838,24.9221,24.9761,129700.0
2011-11-01 12:25:00,32.37,32.45,32.37,32.4,86500.0,24.9761,25.0378,24.9761,24.9993,86500.0
2011-11-01 12:30:00,32.4,32.48,32.34,32.45,137700.0,24.9993,25.061,24.953,25.0378,137700.0
2011-11-01 12:35:00,32.45,32.49,32.41,32.48,331400.0,25.0378,25.0687,25.007,25.061,331400.0
2011-11-01 12:40:00,32.49,32.5,32.37,32.37,187400.0,25.0687,25.0764,24.9761,24.9761,187400.0
2011-11-01 12:45:00,32.38,32.42,32.33,32.35,145200.0,24.9838,25.0147,24.9452,24.9607,145200.0
2011-11-01 12:50:00,32.35,32.36,32.28,32.29,103900.0,24.9607,24.9684,24.9067,24.9144,103900.0
2011-11-01 12:55:00,32.29,32.35,32.28,32.29,85700.0,24.9144,24.9607,24.9067,24.9144,85700.0
2011-11-01 13:00:00,32.28,32.3,32.23,32.3,415400.0,24.9067,24.9221,24.8681,24.9221,415400.0
2011-11-01 13:05:00,32.3,32.4,32.29,32.32,444900.0,24.9221,24.9993,24.9144,24.9375,444900.0
2011-11-01 13:10:00,32.32,32.38,32.32,32.32,107800.0,24.9375,24.9838,24.9375,24.9375,107800.0
2011-11-01 13:15:00,32.32,32.39,32.32,32.34,161200.0,24.9375,24.9915,24.9375,24.953,161200.0
2011-11-01 13:20:00,32.34,32.34,32.27,32.29,154500.0,24.953,24.953,24.899,24.9144,154500.0
2011-11-01 13:25:00,32.29,32.61,32.28,32.57,544100.0,24.9144,25.1613,24.9067,25.1304,544100.0
2011-11-01 13:30:00,32.57,32.68,32.5,32.63,591300.0,25.1304,25.2153,25.0764,25.1767,591300.0
2011-11-01 13:35:00,32.64,32.68,32.55,32.58,510600.0,25.1844,25.2153,25.115,25.1381,510600.0
2011-11-01 13:40:00,32.58,32.7,32.57,32.69,398400.0,25.1381,25.2307,25.1304,25.223,398400.0
2011-11-01 13:45:00,32.68,32.79,32.68,32.71,628800.0,25.2153,25.3002,25.2153,25.2385,628800.0
2011-11-01 13:50:00,32.71,32.8,32.68,32.69,163400.0,25.2385,25.3079,25.2153,25.223,163400.0
2011-11-01 13:55:00,32.7,32.7,32.53,32.61,204400.0,25.2307,25.2307,25.0996,25.1613,204400.0
2011-11-01 14:00:00,32.61,32.69,32.56,32.66,240300.0,25.1613,25.223,25.1227,25.1999,240300.0
2011-11-01 14:05:00,32.66,32.76,32.62,32.74,322800.0,25.1999,25.277,25.169,25.2616,322800.0
2011-11-01 14:10:00,32.74,32.78,32.66,32.78,182300.0,25.2616,25.2925,25.1999,25.2925,182300.0
2011-11-01 14:15:00,32.78,32.79,32.65,32.69,184900.0,25.2925,25.3002,25.1922,25.223,184900.0
2011-11-01 14:20:00,32.69,32.82,32.68,32.82,169300.0,25.223,25.3233,25.2153,25.3233,169300.0
2011-11-01 14:25:00,32.81,32.86,32.78,32.79,190000.0,25.3156,25.3542,25.2925,25.3002,190000.0
2011-11-01 14:30:00,32.79,32.82,32.75,32.79,196300.0,25.3002,25.3233,25.2693,25.3002,196300.0
2011-11-01 14:35:00,32.8,32.83,32.68,32.69,344300.0,25.3079,25.331,25.2153,25.223,344300.0
2011-11-01 14:40:00,32.68,32.76,32.66,32.74,138500.0,25.2153,25.277,25.1999,25.2616,138500.0
2011-11-01 14:45:00,32.74,32.78,32.7,32.7,103400.0,25.2616,25.2925,25.2307,25.2307,103400.0
2011-11-01 14:50:00,32.7,32.76,32.58,32.62,162500.0,25.2307,25.277,25.1381,25.169,162500.0
2011-11-01 14:55:00,32.62,32.63,32.57,32.6,150300.0,25.169,25.1767,25.1304,25.1536,150300.0
2011-11-01 15:00:00,32.6,32.62,32.42,32.45,708400.0,25.1536,25.169,25.0147,25.0378,708400.0
2011-11-01 15:05:00,32.45,32.48,32.39,32.43,466500.0,25.0378,25.061,24.9915,25.0224,466500.0
2011-11-01 15:10:00,32.43,32.56,32.41,32.56,204100.0,25.0224,25.1227,25.007,25.1227,204100.0
2011-11-01 15:15:00,32.56,32.57,32.45,32.53,235200.0,25.1227,25.1304,25.0378,25.0996,235200.0
2011-11-01 15:20:00,32.54,32.57,32.41,32.42,223700.0,25.1073,25.1304,25.007,25.0147,223700.0
2011-11-01 15:25:00,32.42,32.52,32.42,32.5,230000.0,25.0147,25.0919,25.0147,25.0764,230000.0
2011-11-01 15:30:00,32.5,32.63,32.48,32.56,590000.0,25.0764,25.1767,25.061,25.1227,590000.0
2011-11-01 15:35:00,32.56,32.71,32.56,32.69,324900.0,25.1227,25.2385,25.1227,25.223,324900.0
2011-11-01 15:40:00,32.69,32.7,32.51,32.53,698400.0,25.223,25.2307,25.0841,25.0996,698400.0
2011-11-01 15:45:00,32.53,32.54,32.35,32.47,1502400.0,25.0996,25.1073,24.9607,25.0533,1502400.0
2011-11-01 15:50:00,32.46,32.47,32.32,32.39,830100.0,25.0456,25.0533,24.9375,24.9915,830100.0
2011-11-01 15:55:00,32.37,32.46,32.37,32.43,1416700.0,24.9761,25.0456,24.9761,25.0224,1416700.0
2011-11-02 09:30:00,33.17,33.2,32.87,33.06,461300.0,25.5934,25.6165,25.3619,25.5085,461300.0
2011-11-02 09:35:00,33.06,33.07,32.93,32.93,454000.0,25.5085,25.5162,25.4082,25.4082,454000.0
2011-11-02 09:40:00,32.93,33.01,32.93,32.99,53500.0,25.4082,25.4699,25.4082,25.4545,53500.0
2011-11-02 09:45:00,33.0,33.0,32.93,32.96,108100.0,25.4622,25.4622,25.4082,25.4313,108100.0
2011-11-02 09:50:00,32.97,32.97,32.89,32.93,553700.0,25.4391,25.4391,25.3773,25.4082,553700.0
2011-11-02 09:55:00,32.92,32.94,32.88,32.94,95400.0,25.4005,25.4159,25.3696,25.4159,95400.0
2011-11-02 10:00:00,32.94,33.01,32.9,32.9,275600.0,25.4159,25.4699,25.3851,25.3851,275600.0
2011-11-02 10:05:00,32.9,33.01,32.9,33.0,125600.0,25.3851,25.4699,25.3851,25.4622,125600.0
2011-11-02 10:10:00,32.99,33.04,32.96,33.04,178700.0,25.4545,25.4931,25.4313,25.4931,178700.0
2011-11-02 10:15:00,33.04,33.04,32.98,33.0,116600.0,25.4931,25.4931,25.4468,25.4622,116600.0
2011-11-02 10:20:00,33.0,33.01,32.91,33.01,590200.0,25.4622,25.4699,25.3928,25.4699,590200.0
2011-11-02 10:25:00,33.02,33.06,33.01,33.04,107800.0,25.4776,25.5085,25.4699,25.4931,107800.0
2011-11-02 10:30:00,33.04,33.04,32.93,32.95,86700.0,25.4931,25.4931,25.4082,25.4236,86700.0
2011-11-02 10:35:00,32.96,33.04,32.94,33.02,40800.0,25.4313,25.4931,25.4159,25.4776,40800.0
2011-11-02 10:40:00,33.03,33.13,33.02,33.13,317400.0,25.4854,25.5625,25.4776,25.5625,317400.0
2011-11-02 10:45:00,33.13,33.2,33.11,33.19,396800.0,25.5625,25.6165,25.5471,25.6088,396800.0
2011-11-02 10:50:00,33.2,33.25,33.18,33.22,180800.0,25.6165,25.6551,25.6011,25.632,180800.0
2011-11-02 10:55:00,33.22,33.23,33.18,33.19,151900.0,25.632,25.6397,25.6011,25.6088,151900.0
2011-11-02 11:00:00,33.19,33.21,33.18,33.18,108400.0,25.6088,25.6242,25.6011,25.6011,108400.0
2011-11-02 11:05:00,33.19,33.25,33.18,33.2,194000.0,25.6088,25.6551,25.6011,25.6165,194000.0
2011-11-02 11:10:00,33.19,33.2,33.13,33.15,316000.0,25.6088,25.6165,25.5625,25.5779,316000.0
2011-11-02 11:15:00,33.14,33.23,33.13,33.22,77200.0,25.5702,25.6397,25.5625,25.632,77200.0
2011-11-02 11:20:00,33.22,33.24,33.18,33.21,220100.0,25.632,25.6474,25.6011,25.6242,220100.0
2011-11-02 11:25:00,33.21,33.21,33.14,33.14,53400.0,25.6242,25.6242,25.5702,25.5702,53400.0
2011-11-02 11:30:00,33.15,33.16,33.09,33.12,327200.0,25.5779,25.5857,25.5317,25.5548,327200.0
2011-11-02 11:35:00,33.13,33.13,33.09,33.11,44600.0,25.5625,25.5625,25.5317,25.5471,44600.0
2011-11-02 11:40:00,33.11,33.14,33.11,33.11,45200.0,25.5471,25.5702,25.5471,25.5471,45200.0
2011-11-02 11:45:00,33.1,33.14,33.09,33.09,42000.0,25.5394,25.5702,25.5317,25.5317,42000.0
2011-11-02 11:50:00,33.09,33.1,33.05,33.06,26800.0,25.5317,25.5394,25.5008,25.5085,26800.0
2011-11-02 11:55:00,33.07,33.09,33.05,33.06,48400.0,25.5162,25.5317,25.5008,25.5085,48400.0
2011-11-02 12:00:00,33.06,33.06,33.03,33.05,43800.0,25.5085,25.5085,25.4854,25.5008,43800.0
2011-11-02 12:05:00,33.05,33.07,33.03,33.06,156400.0,25.5008,25.5162,25.4854,25.5085,156400.0
2011-11-02 12:10:00,33.06,33.13,33.06,33.09,142200.0,25.5085,25.5625,25.5085,25.5317,142200.0
2011-11-02 12:15:00,33.09,33.09,33.0,33.02,114800.0,25.5317,25.5317,25.4622,25.4776,114800.0
2011-11-02 12:20:00,33.03,33.06,33.01,33.03,93000.0,25.4854,25.5085,25.4699,25.4854,93000.0
2011-11-02 12:25:00,33.03,33.08,33.03,33.07,154100.0,25.4854,25.5239,25.4854,25.5162,154100.0
2011-11-02 12:30:00,33.07,33.11,32.99,33.0,218900.0,25.5162,25.5471,25.4545,25.4622,218900.0
2011-11-02 12:35:00,33.01,33.09,32.96,33.06,378400.0,25.4699,25.5317,25.4313,25.5085,378400.0
2011-11-02 12:40:00,33.07,33.16,33.01,33.03,207700.0,25.5162,25.5857,25.4699,25.4854,207700.0
2011-11-02 12:45:00,33.02,33.03,32.96,32.96,60200.0,25.4776,25.4854,25.4313,25.4313,60200.0
2011-11-02 12:50:00,32.96,33.0,32.95,32.98,132900.0,25.4313,25.4622,25.4236,25.4468,132900.0
2011-11-02 12:55:00,32.98,33.0,32.89,32.9,67500.0,25.4468,25.4622,25.3773,25.3851,67500.0
2011-11-02 13:00:00,32.9,32.91,32.77,32.81,655200.0,25.3851,25.3928,25.2847,25.3156,655200.0
2011-11-02 13:05:00,32.8,32.84,32.77,32.82,283600.0,25.3079,25.3388,25.2847,25.3233,283600.0
2011-11-02 13:10:00,32.82,32.87,32.82,32.87,119400.0,25.3233,25.3619,25.3233,25.3619,119400.0
2011-11-02 13:15:00,32.86,32.86,32.8,32.81,43600.0,25.3542,25.3542,25.3079,25.3156,43600.0
2011-11-02 13:20:00,32.8,32.8,32.73,32.73,320800.0,25.3079,25.3079,25.2539,25.2539,320800.0
2011-11-02 13:25:00,32.74,32.82,32.74,32.81,32700.0,25.2616,25.3233,25.2616,25.3156,32700.0
2011-11-02 13:30:00,32.81,32.85,32.8,32.85,84900.0,25.3156,25.3465,25.3079,25.3465,84900.0
2011-11-02 13:35:00,32.85,32.86,32.83,32.84,58200.0,25.3465,25.3542,25.331,25.3388,58200.0
2011-11-02 13:40:00,32.84,32.89,32.82,32.89,227400.0,25.3388,25.3773,25.3233,25.3773,227400.0
2011-11-02 13:45:00,32.89,32.94,32.89,32.93,162600.0,25.3773,25.4159,25.3773,25.4082,162600.0
2011-11-02 13:50:00,32.93,32.93,32.85,32.86,62200.0,25.4082,25.4082,25.3465,25.3542,62200.0
2011-11-02 13:55:00,32.85,32.87,32.82,32.82,91000.0,25.3465,25.3619,25.3233,25.3233,91000.0
2011-11-02 14:00:00,32.82,32.85,32.74,32.85,125100.0,25.3233,25.3465,25.2616,25.3465,125100.0
2011-11-02 14:05:00,32.85,32.91,32.83,32.85,232400.0,25.3465,25.3928,25.331,25.3465,232400.0
2011-11-02 14:10:00,32.85,32.86,32.77,32.82,153000.0,25.3465,25.3542,25.2847,25.3233,153000.0
2011-11-02 14:15:00,32.81,32.9,32.8,32.85,102400.0,25.3156,25.3851,25.3079,25.3465,102400.0
2011-11-02 14:20:00,32.85,32.92,32.82,32.82,159300.0,25.3465,25.4005,25.3233,25.3233,159300.0
2011-11-02 14:25:00,32.82,32.88,32.81,32.85,110500.0,25.3233,25.3696,25.3156,25.3465,110500.0
2011-11-02 14:30:00,32.85,32.93,32.82,32.93,84400.0,25.3465,25.4082,25.3233,25.4082,84400.0
2011-11-02 14:35:00,32.94,33.0,32.93,32.94,226000.0,25.4159,25.4622,25.4082,25.4159,226000.0
2011-11-02 14:40:00,32.94,32.94,32.89,32.91,74500.0,25.4159,25.4159,25.3773,25.3928,74500.0
2011-11-02 14:45:00,32.9,32.99,32.9,32.96,70800.0,25.3851,25.4545,25.3851,25.4313,70800.0
2011-11-02 14:50:00,32.96,33.03,32.96,32.98,218500.0,25.4313,25.4854,25.4313,25.4468,218500.0
2011-11-02 14:55:00,32.99,33.06,32.98,33.0,82000.0,25.4545,25.5085,25.4468,25.4622,82000.0
2011-11-02 15:00:00,33.01,33.03,32.94,32.97,98000.0,25.4699,25.4854,25.4159,25.4391,98000.0
2011-11-02 15:05:00,32.97,33.09,32.97,33.05,240000.0,25.4391,25.5317,25.4391,25.5008,240000.0
2011-11-02 15:10:00,33.04,33.07,33.01,33.04,249700.0,25.4931,25.5162,25.4699,25.4931,249700.0
2011-11-02 15:15:00,33.04,33.08,33.0,33.07,66500.0,25.4931,25.5239,25.4622,25.5162,66500.0
2011-11-02 15:20:00,33.08,33.14,33.07,33.12,168000.0,25.5239,25.5702,25.5162,25.5548,168000.0
2011-11-02 15:25:00,33.12,33.13,33.03,33.06,189100.0,25.5548,25.5625,25.4854,25.5085,189100.0
2011-11-02 15:30:00,33.06,33.11,32.93,32.96,524200.0,25.5085,25.5471,25.4082,25.4313,524200.0
2011-11-02 15:35:00,32.97,33.02,32.96,33.01,238900.0,25.4391,25.4776,25.4313,25.4699,238900.0
2011-11-02 15:40:00,33.01,33.08,32.91,32.97,346500.0,25.4699,25.5239,25.3928,25.4391,346500.0
2011-11-02 15:45:00,32.96,33.0,32.91,32.96,283300.0,25.4313,25.4622,25.3928,25.4313,283300.0
2011-11-02 15:50:00,32.96,33.01,32.94,33.0,433800.0,25.4313,25.4699,25.4159,25.4622,433800.0
2011-11-02 15:55:00,33.0,33.08,33.0,33.02,905500.0,25.4622,25.5239,25.4622,25.4776,905500.0
2011-11-03 09:30:00,33.49,33.5,33.42,33.5,206300.0,25.8403,25.848,25.7863,25.848,206300.0
2011-11-03 09:35:00,33.49,33.5,33.44,33.5,278800.0,25.8403,25.848,25.8017,25.848,278800.0
2011-11-03 09:40:00,33.49,33.52,33.4,33.41,169900.0,25.8403,25.8634,25.7708,25.7786,169900.0
2011-11-03 09:45:00,33.41,33.46,33.39,33.4,391300.0,25.7786,25.8171,25.7631,25.7708,391300.0
2011-11-03 09:50:00,33.4,33.4,33.28,33.29,329600.0,25.7708,25.7708,25.6783,25.686,329600.0
2011-11-03 09:55:00,33.29,33.32,33.23,33.31,302000.0,25.686,25.7091,25.6397,25.7014,302000.0
2011-11-03 10:00:00,33.32,33.34,33.09,33.13,851600.0,25.7091,25.7245,25.5317,25.5625,851600.0
2011-11-03 10:05:00,33.13,33.23,33.09,33.22,378500.0,25.5625,25.6397,25.5317,25.632,378500.0
2011-11-03 10:10:00,33.23,33.25,33.13,33.23,336400.0,25.6397,25.6551,25.5625,25.6397,336400.0
2011-11-03 10:15:00,33.23,33.33,33.2,33.32,503800.0,25.6397,25.7168,25.6165,25.7091,503800.0
2011-11-03 10:20:00,33.32,33.34,33.23,33.25,243700.0,25.7091,25.7245,25.6397,25.6551,243700.0
2011-11-03 10:25:00,33.25,33.37,33.22,33.31,203000.0,25.6551,25.7477,25.632,25.7014,203000.0
2011-11-03 10:30:00,33.31,33.38,33.31,33.36,162100.0,25.7014,25.7554,25.7014,25.74,162100.0
2011-11-03 10:35:00,33.36,33.36,33.29,33.3,121900.0,25.74,25.74,25.686,25.6937,121900.0
2011-11-03 10:40:00,33.3,33.51,33.3,33.5,328800.0,25.6937,25.8557,25.6937,25.848,328800.0
2011-11-03 10:45:00,33.5,33.55,33.48,33.48,265200.0,25.848,25.8866,25.8326,25.8326,265200.0
2011-11-03 10:50:00,33.49,33.5,33.44,33.48,114900.0,25.8403,25.848,25.8017,25.8326,114900.0
2011-11-03 10:55:00,33.49,33.55,33.44,33.44,165200.0,25.8403,25.8866,25.8017,25.8017,165200.0
2011-11-03 11:00:00,33.44,33.52,33.4,33.41,159600.0,25.8017,25.8634,25.7708,25.7786,159600.0
2011-11-03 11:05:00,33.41,33.48,33.39,33.41,157300.0,25.7786,25.8326,25.7631,25.7786,157300.0
2011-11-03 11:10:00,33.41,33.49,33.4,33.48,343500.0,25.7786,25.8403,25.7708,25.8326,343500.0
2011-11-03 11:15:00,33.48,33.58,33.48,33.58,436300.0,25.8326,25.9097,25.8326,25.9097,436300.0
2011-11-03 11:20:00,33.58,33.62,33.57,33.6,92600.0,25.9097,25.9406,25.902,25.9252,92600.0
2011-11-03 11:25:00,33.61,33.61,33.57,33.59,107200.0,25.9329,25.9329,25.902,25.9174,107200.0
2011-11-03 11:30:00,33.59,33.61,33.55,33.59,96800.0,25.9174,25.9329,25.8866,25.9174,96800.0
2011-11-03 11:35:00,33.59,33.6,33.52,33.52,77500.0,25.9174,25.9252,25.8634,25.8634,77500.0
2011-11-03 11:40:00,33.52,33.54,33.47,33.51,476600.0,25.8634,25.8789,25.8249,25.8557,476600.0
2011-11-03 11:45:00,33.5,33.55,33.47,33.53,101400.0,25.848,25.8866,25.8249,25.8711,101400.0
2011-11-03 11:50:00,33.53,33.58,33.52,33.58,77900.0,25.8711,25.9097,25.8634,25.9097,77900.0
2011-11-03 11:55:00,33.58,33.58,33.46,33.47,107900.0,25.9097,25.9097,25.8171,25.8249,107900.0
2011-11-03 12:00:00,33.47,33.5,33.45,33.5,59100.0,25.8249,25.848,25.8094,25.848,59100.0
2011-11-03 12:05:00,33.5,33.56,33.46,33.56,102400.0,25.848,25.8943,25.8171,25.8943,102400.0
2011-11-03 12:10:00,33.57,33.59,33.51,33.52,171100.0,25.902,25.9174,25.8557,25.8634,171100.0
2011-11-03 12:15:00,33.52,33.54,33.48,33.52,242200.0,25.8634,25.8789,25.8326,25.8634,242200.0
2011-11-03 12:20:00,33.52,33.57,33.51,33.57,124200.0,25.8634,25.902,25.8557,25.902,124200.0
2011-11-03 12:25:00,33.57,33.61,33.54,33.6,84300.0,25.902,25.9329,25.8789,25.9252,84300.0
2011-11-03 12:30:00,33.6,33.61,33.55,33.57,120400.0,25.9252,25.9329,25.8866,25.902,120400.0
2011-11-03 12:35:00,33.57,33.57,33.48,33.51,141600.0,25.902,25.902,25.8326,25.8557,141600.0
2011-11-03 12:40:00,33.5,33.52,33.46,33.5,109100.0,25.848,25.8634,25.8171,25.848,109100.0
2011-11-03 12:45:00,33.5,33.65,33.49,33.65,264800.0,25.848,25.9637,25.8403,25.9637,264800.0
2011-11-03 12:50:00,33.65,33.67,33.62,33.65,64000.0,25.9637,25.9792,25.9406,25.9637,64000.0
2011-11-03 12:55:00,33.65,33.68,33.65,33.66,139600.0,25.9637,25.9869,25.9637,25.9715,139600.0
2011-11-03 13:00:00,33.66,33.68,33.62,33.62,126200.0,25.9715,25.9869,25.9406,25.9406,126200.0
2011-11-03 13:05:00,33.61,33.7,33.61,33.7,86100.0,25.9329,26.0023,25.9329,26.0023,86100.0
2011-11-03 13:10:00,33.69,33.74,33.69,33.71,165400.0,25.9946,26.0332,25.9946,26.01,165400.0
2011-11-03 13:15:00,33.71,33.76,33.71,33.74,101800.0,26.01,26.0486,26.01,26.0332,101800.0
2011-11-03 13:20:00,33.74,33.75,33.7,33.73,361000.0,26.0332,26.0409,26.0023,26.0255,361000.0
2011-11-03 13:25:00,33.73,33.74,33.69,33.69,188700.0,26.0255,26.0332,25.9946,25.9946,188700.0
2011-11-03 13:30:00,33.7,33.72,33.68,33.71,53300.0,26.0023,26.0177,25.9869,26.01,53300.0
2011-11-03 13:35:00,33.7,33.76,33.68,33.76,88400.0,26.0023,26.0486,25.9869,26.0486,88400.0
2011-11-03 13:40:00,33.76,33.79,33.74,33.75,88200.0,26.0486,26.0718,26.0332,26.0409,88200.0
2011-11-03 13:45:00,33.76,33.85,33.76,33.84,157300.0,26.0486,26.1181,26.0486,26.1103,157300.0
2011-11-03 13:50:00,33.84,33.87,33.8,33.81,115600.0,26.1103,26.1335,26.0795,26.0872,115600.0
2011-11-03 13:55:00,33.82,33.83,33.73,33.77,213000.0,26.0949,26.1026,26.0255,26.0563,213000.0
2011-11-03 14:00:00,33.77,33.82,33.74,33.81,189100.0,26.0563,26.0949,26.0332,26.0872,189100.0
2011-11-03 14:05:00,33.81,33.87,33.8,33.85,146900.0,26.0872,26.1335,26.0795,26.1181,146900.0
2011-11-03 14:10:00,33.86,33.87,33.76,33.81,146200.0,26.1258,26.1335,26.0486,26.0872,146200.0
2011-11-03 14:15:00,33.81,33.85,33.76,33.77,185800.0,26.0872,26.1181,26.0486,26.0563,185800.0
2011-11-03 14:20:00,33.76,33.78,33.71,33.73,113900.0,26.0486,26.064,26.01,26.0255,113900.0
2011-11-03 14:25:00,33.73,33.75,33.7,33.72,90900.0,26.0255,26.0409,26.0023,26.0177,90900.0
2011-11-03 14:30:00,33.72,33.79,33.72,33.75,53600.0,26.0177,26.0718,26.0177,26.0409,53600.0
2011-11-03 14:35:00,33.75,33.8,33.74,33.8,194000.0,26.0409,26.0795,26.0332,26.0795,194000.0
2011-11-03 14:40:00,33.8,33.8,33.73,33.73,46400.0,26.0795,26.0795,26.0255,26.0255,46400.0
2011-11-03 14:45:00,33.72,33.73,33.69,33.7,247300.0,26.0177,26.0255,25.9946,26.0023,247300.0
2011-11-03 14:50:00,33.69,33.72,33.68,33.71,518200.0,25.9946,26.0177,25.9869,26.01,518200.0
2011-11-03 14:55:00,33.71,33.75,33.71,33.74,84700.0,26.01,26.0409,26.01,26.0332,84700.0
2011-11-03 15:00:00,33.73,33.8,33.72,33.8,223400.0,26.0255,26.0795,26.0177,26.0795,223400.0
2011-11-03 15:05:00,33.81,33.82,33.77,33.8,121800.0,26.0872,26.0949,26.0563,26.0795,121800.0
2011-11-03 15:10:00,33.8,33.83,33.74,33.78,294600.0,26.0795,26.1026,26.0332,26.064,294600.0
2011-11-03 15:15:00,33.78,33.84,33.77,33.8,247000.0,26.064,26.1103,26.0563,26.0795,247000.0
2011-11-03 15:20:00,33.79,33.84,33.76,33.84,141800.0,26.0718,26.1103,26.0486,26.1103,141800.0
2011-11-03 15:25:00,33.83,33.86,33.8,33.84,135600.0,26.1026,26.1258,26.0795,26.1103,135600.0
2011-11-03 15:30:00,33.84,33.91,33.83,33.87,526100.0,26.1103,26.1643,26.1026,26.1335,526100.0
2011-11-03 15:35:00,33.87,33.89,33.79,33.81,240000.0,26.1335,26.1489,26.0718,26.0872,240000.0
2011-11-03 15:40:00,33.81,33.88,33.77,33.85,335200.0,26.0872,26.1412,26.0563,26.1181,335200.0
2011-11-03 15:45:00,33.86,33.86,33.77,33.84,471800.0,26.1258,26.1258,26.0563,26.1103,471800.0
2011-11-03 15:50:00,33.84,33.91,33.83,33.86,852200.0,26.1103,26.1643,26.1026,26.1258,852200.0
2011-11-03 15:55:00,33.85,33.9,33.82,33.83,1480900.0,26.1181,26.1566,26.0949,26.1026,1480900.0
2011-11-04 09:30:00,33.54,33.55,33.44,33.45,78300.0,25.8789,25.8866,25.8017,25.8094,78300.0
2011-11-04 09:35:00,33.45,33.54,33.43,33.49,74600.0,25.8094,25.8789,25.794,25.8403,74600.0
2011-11-04 09:40:00,33.49,33.52,33.44,33.51,339700.0,25.8403,25.8634,25.8017,25.8557,339700.0
2011-11-04 09:45:00,33.51,33.55,33.48,33.52,105300.0,25.8557,25.8866,25.8326,25.8634,105300.0
2011-11-04 09:50:00,33.53,33.57,33.42,33.46,469500.0,25.8711,25.902,25.7863,25.8171,469500.0
2011-11-04 09:55:00,33.45,33.48,33.33,33.35,212000.0,25.8094,25.8326,25.7168,25.7323,212000.0
2011-11-04 10:00:00,33.36,33.41,33.31,33.37,307500.0,25.74,25.7786,25.7014,25.7477,307500.0
2011-11-04 10:05:00,33.37,33.4,33.34,33.35,117000.0,25.7477,25.7708,25.7245,25.7323,117000.0
2011-11-04 10:10:00,33.36,33.41,33.33,33.34,108800.0,25.74,25.7786,25.7168,25.7245,108800.0
2011-11-04 10:15:00,33.34,33.37,33.25,33.27,404100.0,25.7245,25.7477,25.6551,25.6705,404100.0
2011-11-04 10:20:00,33.27,33.28,33.15,33.21,177500.0,25.6705,25.6783,25.5779,25.6242,177500.0
2011-11-04 10:25:00,33.21,33.26,33.19,33.2,200500.0,25.6242,25.6628,25.6088,25.6165,200500.0
2011-11-04 10:30:00,33.18,33.19,33.11,33.12,64700.0,25.6011,25.6088,25.5471,25.5548,64700.0
2011-11-04 10:35:00,33.13,33.14,33.06,33.09,220900.0,25.5625,25.5702,25.5085,25.5317,220900.0
2011-11-04 10:40:00,33.1,33.19,33.09,33.19,130900.0,25.5394,25.6088,25.5317,25.6088,130900.0
2011-11-04 10:45:00,33.18,33.24,33.17,33.24,179300.0,25.6011,25.6474,25.5934,25.6474,179300.0
2011-11-04 10:50:00,33.24,33.24,33.17,33.2,76900.0,25.6474,25.6474,25.5934,25.6165,76900.0
2011-11-04 10:55:00,33.2,33.24,33.18,33.24,80900.0,25.6165,25.6474,25.6011,25.6474,80900.0
2011-11-04 11:00:00,33.25,33.31,33.24,33.27,145000.0,25.6551,25.7014,25.6474,25.6705,145000.0
2011-11-04 11:05:00,33.27,33.3,33.24,33.26,68400.0,25.6705,25.6937,25.6474,25.6628,68400.0
2011-11-04 11:10:00,33.26,33.32,33.26,33.27,182000.0,25.6628,25.7091,25.6628,25.6705,182000.0
2011-11-04 11:15:00,33.28,33.29,33.19,33.2,69300.0,25.6783,25.686,25.6088,25.6165,69300.0
2011-11-04 11:20:00,33.19,33.26,33.16,33.21,174400.0,25.6088,25.6628,25.5857,25.6242,174400.0
2011-11-04 11:25:00,33.2,33.28,33.17,33.27,45300.0,25.6165,25.6783,25.5934,25.6705,45300.0
2011-11-04 11:30:00,33.27,33.31,33.25,33.3,126500.0,25.6705,25.7014,25.6551,25.6937,126500.0
2011-11-04 11:35:00,33.3,33.31,33.22,33.31,95200.0,25.6937,25.7014,25.632,25.7014,95200.0
2011-11-04 11:40:00,33.32,33.33,33.27,33.3,94700.0,25.7091,25.7168,25.6705,25.6937,94700.0
2011-11-04 11:45:00,33.3,33.34,33.28,33.3,72700.0,25.6937,25.7245,25.6783,25.6937,72700.0
2011-11-04 11:50:00,33.3,33.3,33.26,33.29,57800.0,25.6937,25.6937,25.6628,25.686,57800.0
2011-11-04 11:55:00,33.3,33.33,33.28,33.33,41900.0,25.6937,25.7168,25.6783,25.7168,41900.0
2011-11-04 12:00:00,33.33,33.37,33.32,33.35,80000.0,25.7168,25.7477,25.7091,25.7323,80000.0
2011-11-04 12:05:00,33.35,33.37,33.32,33.32,92500.0,25.7323,25.7477,25.7091,25.7091,92500.0
2011-11-04 12:10:00,33.33,33.39,33.33,33.39,45100.0,25.7168,25.7631,25.7168,25.7631,45100.0
2011-11-04 12:15:00,33.39,33.39,33.36,33.38,30200.0,25.7631,25.7631,25.74,25.7554,30200.0
2011-11-04 12:20:00,33.37,33.4,33.34,33.34,108900.0,25.7477,25.7708,25.7245,25.7245,108900.0
2011-11-04 12:25:00,33.36,33.41,33.36,33.38,52500.0,25.74,25.7786,25.74,25.7554,52500.0
2011-11-04 12:30:00,33.39,33.39,33.35,33.37,53900.0,25.7631,25.7631,25.7323,25.7477,53900.0
2011-11-04 12:35:00,33.37,33.37,33.33,33.34,105700.0,25.7477,25.7477,25.7168,25.7245,105700.0
2011-11-04 12:40:00,33.34,33.36,33.28,33.28,39800.0,25.7245,25.74,25.6783,25.6783,39800.0
2011-11-04 12:45:00,33.28,33.33,33.27,33.32,66200.0,25.6783,25.7168,25.6705,25.7091,66200.0
2011-11-04 12:50:00,33.31,33.35,33.3,33.33,52900.0,25.7014,25.7323,25.6937,25.7168,52900.0
2011-11-04 12:55:00,33.34,33.37,33.32,33.37,44100.0,25.7245,25.7477,25.7091,25.7477,44100.0
2011-11-04 13:00:00,33.36,33.36,33.34,33.35,23800.0,25.74,25.74,25.7245,25.7323,23800.0
2011-11-04 13:05:00,33.34,33.39,33.34,33.38,94000.0,25.7245,25.7631,25.7245,25.7554,94000.0
2011-11-04 13:10:00,33.38,33.46,33.38,33.44,158400.0,25.7554,25.8171,25.7554,25.8017,158400.0
2011-11-04 13:15:00,33.45,33.48,33.44,33.46,234200.0,25.8094,25.8326,25.8017,25.8171,234200.0
2011-11-04 13:20:00,33.47,33.49,33.44,33.48,210500.0,25.8249,25.8403,25.8017,25.8326,210500.0
2011-11-04 13:25:00,33.48,33.48,33.44,33.47,51800.0,25.8326,25.8326,25.8017,25.8249,51800.0
2011-11-04 13:30:00,33.48,33.48,33.45,33.47,64200.0,25.8326,25.8326,25.8094,25.8249,64200.0
2011-11-04 13:35:00,33.46,33.48,33.45,33.45,37400.0,25.8171,25.8326,25.8094,25.8094,37400.0
2011-11-04 13:40:00,33.46,33.56,33.46,33.56,146100.0,25.8171,25.8943,25.8171,25.8943,146100.0
2011-11-04 13:45:00,33.56,33.66,33.54,33.61,586500.0,25.8943,25.9715,25.8789,25.9329,586500.0
2011-11-04 13:50:00,33.61,33.65,33.59,33.61,52500.0,25.9329,25.9637,25.9174,25.9329,52500.0
2011-11-04 13:55:00,33.61,33.61,33.54,33.57,111300.0,25.9329,25.9329,25.8789,25.902,111300.0
2011-11-04 14:00:00,33.57,33.57,33.53,33.54,71900.0,25.902,25.902,25.8711,25.8789,71900.0
2011-11-04 14:05:00,33.55,33.57,33.52,33.56,38800.0,25.8866,25.902,25.8634,25.8943,38800.0
2011-11-04 14:10:00,33.56,33.56,33.52,33.55,39400.0,25.8943,25.8943,25.8634,25.8866,39400.0
2011-11-04 14:15:00,33.55,33.58,33.54,33.58,76800.0,25.8866,25.9097,25.8789,25.9097,76800.0
2011-11-04 14:20:00,33.57,33.6,33.54,33.57,95500.0,25.902,25.9252,25.8789,25.902,95500.0
2011-11-04 14:25:00,33.57,33.62,33.57,33.59,96300.0,25.902,25.9406,25.902,25.9174,96300.0
2011-11-04 14:30:00,33.59,33.62,33.57,33.57,103300.0,25.9174,25.9406,25.902,25.902,103300.0
2011-11-04 14:35:00,33.56,33.56,33.49,33.49,385300.0,25.8943,25.8943,25.8403,25.8403,385300.0
2011-11-04 14:40:00,33.5,33.54,33.49,33.51,67800.0,25.848,25.8789,25.8403,25.8557,67800.0
2011-11-04 14:45:00,33.52,33.61,33.52,33.58,179900.0,25.8634,25.9329,25.8634,25.9097,179900.0
2011-11-04 14:50:00,33.58,33.58,33.54,33.56,35600.0,25.9097,25.9097,25.8789,25.8943,35600.0
2011-11-04 14:55:00,33.56,33.57,33.52,33.55,22600.0,25.8943,25.902,25.8634,25.8866,22600.0
2011-11-04 15:00:00,33.55,33.55,33.51,33.51,53600.0,25.8866,25.8866,25.8557,25.8557,53600.0
2011-11-04 15:05:00,33.51,33.51,33.42,33.42,271700.0,25.8557,25.8557,25.7863,25.7863,271700.0
2011-11-04 15:10:00,33.42,33.45,33.4,33.44,430900.0,25.7863,25.8094,25.7708,25.8017,430900.0
2011-11-04 15:15:00,33.45,33.5,33.45,33.47,186900.0,25.8094,25.848,25.8094,25.8249,186900.0
2011-11-04 15:20:00,33.47,33.48,33.42,33.46,65000.0,25.8249,25.8326,25.7863,25.8171,65000.0
2011-11-04 15:25:00,33.47,33.52,33.46,33.49,71800.0,25.8249,25.8634,25.8171,25.8403,71800.0
2011-11-04 15:30:00,33.49,33.54,33.47,33.54,223100.0,25.8403,25.8789,25.8249,25.8789,223100.0
2011-11-04 15:35:00,33.54,33.56,33.48,33.52,274200.0,25.8789,25.8943,25.8326,25.8634,274200.0
2011-11-04 15:40:00,33.52,33.62,33.51,33.61,245900.0,25.8634,25.9406,25.8557,25.9329,245900.0
2011-11-04 15:45:00,33.62,33.66,33.59,33.59,756800.0,25.9406,25.9715,25.9174,25.9174,756800.0
2011-11-04 15:50:00,33.59,33.59,33.5,33.55,413600.0,25.9174,25.9174,25.848,25.8866,413600.0
2011-11-04 15:55:00,33.55,33.63,33.49,33.61,1057200.0,25.8866,25.9483,25.8403,25.9329,1057200.0
2011-11-07 09:30:00,33.42,33.6,33.42,33.57,82400.0,25.7863,25.9252,25.7863,25.902,82400.0
2011-11-07 09:35:00,33.57,33.67,33.56,33.67,234200.0,25.902,25.9792,25.8943,25.9792,234200.0
2011-11-07 09:40:00,33.68,33.7,33.6,33.65,263200.0,25.9869,26.0023,25.9252,25.9637,263200.0
2011-11-07 09:45:00,33.65,33.79,33.65,33.69,662400.0,25.9637,26.0718,25.9637,25.9946,662400.0
2011-11-07 09:50:00,33.69,33.76,33.66,33.76,180500.0,25.9946,26.0486,25.9715,26.0486,180500.0
2011-11-07 09:55:00,33.76,33.76,33.65,33.68,312900.0,26.0486,26.0486,25.9637,25.9869,312900.0
2011-11-07 10:00:00,33.68,33.7,33.56,33.59,157800.0,25.9869,26.0023,25.8943,25.9174,157800.0
2011-11-07 10:05:00,33.59,33.62,33.53,33.62,115800.0,25.9174,25.9406,25.8711,25.9406,115800.0
2011-11-07 10:10:00,33.63,33.66,33.54,33.58,98500.0,25.9483,25.9715,25.8789,25.9097,98500.0
2011-11-07 10:15:00,33.57,33.6,33.5,33.52,133300.0,25.902,25.9252,25.848,25.8634,133300.0
2011-11-07 10:20:00,33.51,33.56,33.49,33.51,87000.0,25.8557,25.8943,25.8403,25.8557,87000.0
2011-11-07 10:25:00,33.51,33.51,33.47,33.47,80500.0,25.8557,25.8557,25.8249,25.8249,80500.0
2011-11-07 10:30:00,33.47,33.5,33.4,33.42,133700.0,25.8249,25.848,25.7708,25.7863,133700.0
2011-11-07 10:35:00,33.43,33.43,33.34,33.41,577300.0,25.794,25.794,25.7245,25.7786,577300.0
2011-11-07 10:40:00,33.41,33.41,33.33,33.4,479100.0,25.7786,25.7786,25.7168,25.7708,479100.0
2011-11-07 10:45:00,33.39,33.41,33.31,33.35,148800.0,25.7631,25.7786,25.7014,25.7323,148800.0
2011-11-07 10:50:00,33.35,33.38,33.28,33.28,85700.0,25.7323,25.7554,25.6783,25.6783,85700.0
2011-11-07 10:55:00,33.27,33.34,33.26,33.3,361600.0,25.6705,25.7245,25.6628,25.6937,361600.0
2011-11-07 11:00:00,33.3,33.39,33.27,33.38,96600.0,25.6937,25.7631,25.6705,25.7554,96600.0
2011-11-07 11:05:00,33.38,33.42,33.34,33.34,114400.0,25.7554,25.7863,25.7245,25.7245,114400.0
2011-11-07 11:10:00,33.34,33.43,33.33,33.39,95100.0,25.7245,25.794,25.7168,25.7631,95100.0
2011-11-07 11:15:00,33.4,33.44,33.35,33.35,122700.0,25.7708,25.8017,25.7323,25.7323,122700.0
2011-11-07 11:20:00,33.36,33.36,33.29,33.36,178200.0,25.74,25.74,25.686,25.74,178200.0
2011-11-07 11:25:00,33.35,33.36,33.25,33.29,78600.0,25.7323,25.74,25.6551,25.686,78600.0
2011-11-07 11:30:00,33.29,33.33,33.26,33.31,141700.0,25.686,25.7168,25.6628,25.7014,141700.0
2011-11-07 11:35:00,33.31,33.33,33.26,33.33,168500.0,25.7014,25.7168,25.6628,25.7168,168500.0
2011-11-07 11:40:00,33.32,33.33,33.25,33.31,88800.0,25.7091,25.7168,25.6551,25.7014,88800.0
2011-11-07 11:45:00,33.3,33.35,33.29,33.31,154200.0,25.6937,25.7323,25.686,25.7014,154200.0
2011-11-07 11:50:00,33.3,33.37,33.28,33.28,76700.0,25.6937,25.7477,25.6783,25.6783,76700.0
2011-11-07 11:55:00,33.29,33.29,33.26,33.26,66300.0,25.686,25.686,25.6628,25.6628,66300.0
2011-11-07 12:00:00,33.26,33.31,33.26,33.3,65700.0,25.6628,25.7014,25.6628,25.6937,65700.0
2011-11-07 12:05:00,33.3,33.34,33.29,33.33,76200.0,25.6937,25.7245,25.686,25.7168,76200.0
2011-11-07 12:10:00,33.32,33.32,33.25,33.25,55600.0,25.7091,25.7091,25.6551,25.6551,55600.0
2011-11-07 12:15:00,33.25,33.25,33.12,33.12,380500.0,25.6551,25.6551,25.5548,25.5548,380500.0
2011-11-07 12:20:00,33.12,33.13,33.1,33.12,161600.0,25.5548,25.5625,25.5394,25.5548,161600.0
2011-11-07 12:25:00,33.12,33.15,33.11,33.14,297400.0,25.5548,25.5779,25.5471,25.5702,297400.0
2011-11-07 12:30:00,33.14,33.14,33.08,33.08,113900.0,25.5702,25.5702,25.5239,25.5239,113900.0
2011-11-07 12:35:00,33.08,33.11,33.08,33.11,224900.0,25.5239,25.5471,25.5239,25.5471,224900.0
2011-11-07 12:40:00,33.1,33.14,33.09,33.14,262400.0,25.5394,25.5702,25.5317,25.5702,262400.0
2011-11-07 12:45:00,33.14,33.15,33.12,33.14,47300.0,25.5702,25.5779,25.5548,25.5702,47300.0
2011-11-07 12:50:00,33.13,33.19,33.13,33.18,263300.0,25.5625,25.6088,25.5625,25.6011,263300.0
2011-11-07 12:55:00,33.18,33.2,33.18,33.19,39900.0,25.6011,25.6165,25.6011,25.6088,39900.0
2011-11-07 13:00:00,33.19,33.2,33.15,33.16,142400.0,25.6088,25.6165,25.5779,25.5857,142400.0
2011-11-07 13:05:00,33.16,33.18,33.15,33.18,24800.0,25.5857,25.6011,25.5779,25.6011,24800.0
2011-11-07 13:10:00,33.17,33.24,33.16,33.23,158000.0,25.5934,25.6474,25.5857,25.6397,158000.0
2011-11-07 13:15:00,33.23,33.27,33.22,33.26,201400.0,25.6397,25.6705,25.632,25.6628,201400.0
2011-11-07 13:20:00,33.27,33.28,33.25,33.25,39400.0,25.6705,25.6783,25.6551,25.6551,39400.0
2011-11-07 13:25:00,33.26,33.28,33.24,33.28,24300.0,25.6628,25.6783,25.6474,25.6783,24300.0
2011-11-07 13:30:00,33.27,33.28,33.25,33.26,146600.0,25.6705,25.6783,25.6551,25.6628,146600.0
2011-11-07 13:35:00,33.25,33.26,33.23,33.23,21200.0,25.6551,25.6628,25.6397,25.6397,21200.0
2011-11-07 13:40:00,33.23,33.25,33.23,33.25,19200.0,25.6397,25.6551,25.6397,25.6551,19200.0
2011-11-07 13:45:00,33.25,33.26,33.22,33.24,29400.0,25.6551,25.6628,25.632,25.6474,29400.0
2011-11-07 13:50:00,33.24,33.25,33.21,33.25,346800.0,25.6474,25.6551,25.6242,25.6551,346800.0
2011-11-07 13:55:00,33.24,33.43,33.24,33.4,422400.0,25.6474,25.794,25.6474,25.7708,422400.0
2011-11-07 14:00:00,33.4,33.5,33.37,33.49,124700.0,25.7708,25.848,25.7477,25.8403,124700.0
2011-11-07 14:05:00,33.48,33.49,33.41,33.43,268600.0,25.8326,25.8403,25.7786,25.794,268600.0
2011-11-07 14:10:00,33.44,33.54,33.44,33.45,270900.0,25.8017,25.8789,25.8017,25.8094,270900.0
2011-11-07 14:15:00,33.44,33.48,33.42,33.45,315700.0,25.8017,25.8326,25.7863,25.8094,315700.0
2011-11-07 14:20:00,33.46,33.54,33.45,33.52,371700.0,25.8171,25.8789,25.8094,25.8634,371700.0
2011-11-07 14:25:00,33.53,33.54,33.49,33.51,160200.0,25.8711,25.8789,25.8403,25.8557,160200.0
2011-11-07 14:30:00,33.51,33.53,33.46,33.48,236500.0,25.8557,25.8711,25.8171,25.8326,236500.0
2011-11-07 14:35:00,33.48,33.53,33.47,33.53,66800.0,25.8326,25.8711,25.8249,25.8711,66800.0
2011-11-07 14:40:00,33.53,33.53,33.44,33.48,97900.0,25.8711,25.8711,25.8017,25.8326,97900.0
2011-11-07 14:45:00,33.47,33.49,33.45,33.48,42100.0,25.8249,25.8403,25.8094,25.8326,42100.0
2011-11-07 14:50:00,33.48,33.58,33.46,33.57,238100.0,25.8326,25.9097,25.8171,25.902,238100.0
2011-11-07 14:55:00,33.56,33.59,33.54,33.58,73200.0,25.8943,25.9174,25.8789,25.9097,73200.0
2011-11-07 15:00:00,33.59,33.59,33.54,33.56,78900.0,25.9174,25.9174,25.8789,25.8943,78900.0
2011-11-07 15:05:00,33.55,33.59,33.55,33.58,104400.0,25.8866,25.9174,25.8866,25.9097,104400.0
2011-11-07 15:10:00,33.59,33.62,33.58,33.59,187600.0,25.9174,25.9406,25.9097,25.9174,187600.0
2011-11-07 15:15:00,33.6,33.61,33.53,33.53,120100.0,25.9252,25.9329,25.8711,25.8711,120100.0
2011-11-07 15:20:00,33.54,33.58,33.53,33.57,96200.0,25.8789,25.9097,25.8711,25.902,96200.0
2011-11-07 15:25:00,33.57,33.58,33.47,33.48,236000.0,25.902,25.9097,25.8249,25.8326,236000.0
2011-11-07 15:30:00,33.48,33.54,33.47,33.5,231200.0,25.8326,25.8789,25.8249,25.848,231200.0
2011-11-07 15:35:00,33.5,33.59,33.49,33.57,346600.0,25.848,25.9174,25.8403,25.902,346600.0
2011-11-07 15:40:00,33.58,33.6,33.51,33.57,177200.0,25.9097,25.9252,25.8557,25.902,177200.0
2011-11-07 15:45:00,33.56,33.59,33.55,33.57,276400.0,25.8943,25.9174,25.8866,25.902,276400.0
2011-11-07 15:50:00,33.57,33.69,33.55,33.65,463300.0,25.902,25.9946,25.8866,25.9637,463300.0
2011-11-07 15:55:00,33.65,33.67,33.62,33.66,434100.0,25.9637,25.9792,25.9406,25.9715,434100.0
2011-11-08 09:30:00,33.82,33.92,33.78,33.89,228200.0,26.0949,26.1721,26.064,26.1489,228200.0
2011-11-08 09:35:00,33.88,33.89,33.76,33.79,372400.0,26.1412,26.1489,26.0486,26.0718,372400.0
2011-11-08 09:40:00,33.8,33.92,33.79,33.92,499800.0,26.0795,26.1721,26.0718,26.1721,499800.0
2011-11-08 09:45:00,33.92,33.95,33.8,33.8,511600.0,26.1721,26.1952,26.0795,26.0795,511600.0
2011-11-08 09:50:00,33.81,33.86,33.8,33.81,168400.0,26.0872,26.1258,26.0795,26.0872,168400.0
2011-11-08 09:55:00,33.81,33.97,33.81,33.97,301500.0,26.0872,26.2106,26.0872,26.2106,301500.0
2011-11-08 10:00:00,33.97,33.98,33.9,33.9,75300.0,26.2106,26.2184,26.1566,26.1566,75300.0
2011-11-08 10:05:00,33.9,33.91,33.82,33.83,149200.0,26.1566,26.1643,26.0949,26.1026,149200.0
2011-11-08 10:10:00,33.83,33.83,33.68,33.75,532000.0,26.1026,26.1026,25.9869,26.0409,532000.0
2011-11-08 10:15:00,33.74,33.82,33.68,33.81,301400.0,26.0332,26.0949,25.9869,26.0872,301400.0
2011-11-08 10:20:00,33.81,33.81,33.71,33.74,137700.0,26.0872,26.0872,26.01,26.0332,137700.0
2011-11-08 10:25:00,33.73,33.73,33.54,33.61,466600.0,26.0255,26.0255,25.8789,25.9329,466600.0
2011-11-08 10:30:00,33.6,33.65,33.57,33.58,112400.0,25.9252,25.9637,25.902,25.9097,112400.0
2011-11-08 10:35:00,33.58,33.67,33.57,33.65,223000.0,25.9097,25.9792,25.902,25.9637,223000.0
2011-11-08 10:40:00,33.65,33.7,33.64,33.69,296600.0,25.9637,26.0023,25.956,25.9946,296600.0
2011-11-08 10:45:00,33.68,33.75,33.67,33.7,177400.0,25.9869,26.0409,25.9792,26.0023,177400.0
2011-11-08 10:50:00,33.69,33.71,33.59,33.66,174300.0,25.9946,26.01,25.9174,25.9715,174300.0
2011-11-08 10:55:00,33.66,33.7,33.61,33.62,264700.0,25.9715,26.0023,25.9329,25.9406,264700.0
2011-11-08 11:00:00,33.63,33.68,33.58,33.64,211700.0,25.9483,25.9869,25.9097,25.956,211700.0
2011-11-08 11:05:00,33.63,33.66,33.51,33.53,742400.0,25.9483,25.9715,25.8557,25.8711,742400.0
2011-11-08 11:10:00,33.53,33.54,33.47,33.5,178000.0,25.8711,25.8789,25.8249,25.848,178000.0
2011-11-08 11:15:00,33.51,33.53,33.44,33.46,140300.0,25.8557,25.8711,25.8017,25.8171,140300.0
2011-11-08 11:20:00,33.47,33.48,33.41,33.43,203200.0,25.8249,25.8326,25.7786,25.794,203200.0
2011-11-08 11:25:00,33.43,33.51,33.41,33.5,306500.0,25.794,25.8557,25.7786,25.848,306500.0
2011-11-08 11:30:00,33.5,33.52,33.48,33.49,80100.0,25.848,25.8634,25.8326,25.8403,80100.0
2011-11-08 11:35:00,33.5,33.51,33.45,33.47,420200.0,25.848,25.8557,25.8094,25.8249,420200.0
2011-11-08 11:40:00,33.46,33.53,33.45,33.51,206900.0,25.8171,25.8711,25.8094,25.8557,206900.0
2011-11-08 11:45:00,33.52,33.57,33.48,33.56,187200.0,25.8634,25.902,25.8326,25.8943,187200.0
2011-11-08 11:50:00,33.56,33.58,33.55,33.57,38300.0,25.8943,25.9097,25.8866,25.902,38300.0
2011-11-08 11:55:00,33.56,33.56,33.51,33.53,122900.0,25.8943,25.8943,25.8557,25.8711,122900.0
2011-11-08 12:00:00,33.53,33.59,33.48,33.58,273200.0,25.8711,25.9174,25.8326,25.9097,273200.0
2011-11-08 12:05:00,33.59,33.62,33.57,33.61,483500.0,25.9174,25.9406,25.902,25.9329,483500.0
2011-11-08 12:10:00,33.6,33.62,33.58,33.6,70000.0,25.9252,25.9406,25.9097,25.9252,70000.0
2011-11-08 12:15:00,33.6,33.62,33.59,33.61,189700.0,25.9252,25.9406,25.9174,25.9329,189700.0
2011-11-08 12:20:00,33.62,33.64,33.58,33.58,47600.0,25.9406,25.956,25.9097,25.9097,47600.0
2011-11-08 12:25:00,33.58,33.6,33.58,33.58,48300.0,25.9097,25.9252,25.9097,25.9097,48300.0
2011-11-08 12:30:00,33.59,33.62,33.59,33.61,35200.0,25.9174,25.9406,25.9174,25.9329,35200.0
2011-11-08 12:35:00,33.62,33.65,33.6,33.64,135200.0,25.9406,25.9637,25.9252,25.956,135200.0
2011-11-08 12:40:00,33.64,33.65,33.62,33.62,38500.0,25.956,25.9637,25.9406,25.9406,38500.0
2011-11-08 12:45:00,33.63,33.64,33.56,33.57,47300.0,25.9483,25.956,25.8943,25.902,47300.0
2011-11-08 12:50:00,33.57,33.59,33.54,33.59,67500.0,25.902,25.9174,25.8789,25.9174,67500.0
2011-11-08 12:55:00,33.59,33.61,33.58,33.61,29000.0,25.9174,25.9329,25.9097,25.9329,29000.0
2011-11-08 13:00:00,33.6,33.66,33.59,33.65,37400.0,25.9252,25.9715,25.9174,25.9637,37400.0
2011-11-08 13:05:00,33.64,33.64,33.58,33.59,43800.0,25.956,25.956,25.9097,25.9174,43800.0
2011-11-08 13:10:00,33.58,33.58,33.55,33.55,29100.0,25.9097,25.9097,25.8866,25.8866,29100.0
2011-11-08 13:15:00,33.55,33.59,33.53,33.58,47400.0,25.8866,25.9174,25.8711,25.9097,47400.0
2011-11-08 13:20:00,33.58,33.63,33.56,33.62,64500.0,25.9097,25.9483,25.8943,25.9406,64500.0
2011-11-08 13:25:00,33.62,33.67,33.62,33.66,63700.0,25.9406,25.9792,25.9406,25.9715,63700.0
2011-11-08 13:30:00,33.66,33.67,33.64,33.65,34100.0,25.9715,25.9792,25.956,25.9637,34100.0
2011-11-08 13:35:00,33.66,33.7,33.64,33.7,58100.0,25.9715,26.0023,25.956,26.0023,58100.0
2011-11-08 13:40:00,33.71,33.74,33.7,33.72,79500.0,26.01,26.0332,26.0023,26.0177,79500.0
2011-11-08 13:45:00,33.71,33.89,33.69,33.85,221300.0,26.01,26.1489,25.9946,26.1181,221300.0
2011-11-08 13:50:00,33.85,33.87,33.82,33.84,237700.0,26.1181,26.1335,26.0949,26.1103,237700.0
2011-11-08 13:55:00,33.84,33.9,33.83,33.84,204900.0,26.1103,26.1566,26.1026,26.1103,204900.0
2011-11-08 14:00:00,33.84,33.86,33.82,33.85,183900.0,26.1103,26.1258,26.0949,26.1181,183900.0
2011-11-08 14:05:00,33.85,33.87,33.75,33.78,299200.0,26.1181,26.1335,26.0409,26.064,299200.0
2011-11-08 14:10:00,33.78,33.84,33.76,33.83,188600.0,26.064,26.1103,26.0486,26.1026,188600.0
2011-11-08 14:15:00,33.83,33.85,33.79,33.79,87500.0,26.1026,26.1181,26.0718,26.0718,87500.0
2011-11-08 14:20:00,33.79,33.89,33.78,33.89,187000.0,26.0718,26.1489,26.064,26.1489,187000.0
2011-11-08 14:25:00,33.89,33.95,33.87,33.95,245100.0,26.1489,26.1952,26.1335,26.1952,245100.0
2011-11-08 14:30:00,33.95,33.98,33.91,33.91,366400.0,26.1952,26.2184,26.1643,26.1643,366400.0
2011-11-08 14:35:00,33.92,33.95,33.92,33.95,53300.0,26.1721,26.1952,26.1721,26.1952,53300.0
2011-11-08 14:40:00,33.94,33.98,33.91,33.93,45500.0,26.1875,26.2184,26.1643,26.1798,45500.0
2011-11-08 14:45:00,33.93,33.95,33.92,33.92,27100.0,26.1798,26.1952,26.1721,26.1721,27100.0
2011-11-08 14:50:00,33.92,33.97,33.92,33.93,35800.0,26.1721,26.2106,26.1721,26.1798,35800.0
2011-11-08 14:55:00,33.94,33.96,33.9,33.94,84400.0,26.1875,26.2029,26.1566,26.1875,84400.0
2011-11-08 15:00:00,33.95,33.95,33.88,33.89,203200.0,26.1952,26.1952,26.1412,26.1489,203200.0
2011-11-08 15:05:00,33.89,33.92,33.86,33.91,113000.0,26.1489,26.1721,26.1258,26.1643,113000.0
2011-11-08 15:10:00,33.91,33.97,33.91,33.97,88300.0,26.1643,26.2106,26.1643,26.2106,88300.0
2011-11-08 15:15:00,33.97,34.01,33.96,33.99,418300.0,26.2106,26.2415,26.2029,26.2261,418300.0
2011-11-08 15:20:00,34.0,34.01,33.98,34.0,59300.0,26.2338,26.2415,26.2184,26.2338,59300.0
2011-11-08 15:25:00,34.0,34.01,33.96,34.0,69700.0,26.2338,26.2415,26.2029,26.2338,69700.0
2011-11-08 15:30:00,34.01,34.07,34.01,34.07,215500.0,26.2415,26.2878,26.2415,26.2878,215500.0
2011-11-08 15:35:00,34.07,34.07,34.02,34.06,132400.0,26.2878,26.2878,26.2492,26.2801,132400.0
2011-11-08 15:40:00,34.07,34.07,33.97,34.0,318800.0,26.2878,26.2878,26.2106,26.2338,318800.0
2011-11-08 15:45:00,34.0,34.05,33.98,34.05,304500.0,26.2338,26.2724,26.2184,26.2724,304500.0
2011-11-08 15:50:00,34.05,34.09,34.02,34.09,341900.0,26.2724,26.3032,26.2492,26.3032,341900.0
2011-11-08 15:55:00,34.08,34.09,34.01,34.04,1054700.0,26.2955,26.3032,26.2415,26.2647,1054700.0
2011-11-09 09:30:00,33.36,33.36,33.17,33.26,333100.0,25.74,25.74,25.5934,25.6628,333100.0
2011-11-09 09:35:00,33.27,33.29,33.2,33.24,392500.0,25.6705,25.686,25.6165,25.6474,392500.0
2011-11-09 09:40:00,33.23,33.25,33.15,33.24,437200.0,25.6397,25.6551,25.5779,25.6474,437200.0
2011-11-09 09:45:00,33.24,33.24,33.1,33.19,417100.0,25.6474,25.6474,25.5394,25.6088,417100.0
2011-11-09 09:50:00,33.19,33.19,33.06,33.06,425700.0,25.6088,25.6088,25.5085,25.5085,425700.0
2011-11-09 09:55:00,33.06,33.1,33.03,33.08,336900.0,25.5085,25.5394,25.4854,25.5239,336900.0
2011-11-09 10:00:00,33.07,33.13,33.07,33.13,253300.0,25.5162,25.5625,25.5162,25.5625,253300.0
2011-11-09 10:05:00,33.13,33.17,33.08,33.1,132400.0,25.5625,25.5934,25.5239,25.5394,132400.0
2011-11-09 10:10:00,33.1,33.21,33.09,33.2,179200.0,25.5394,25.6242,25.5317,25.6165,179200.0
2011-11-09 10:15:00,33.2,33.24,33.16,33.18,273600.0,25.6165,25.6474,25.5857,25.6011,273600.0
2011-11-09 10:20:00,33.17,33.22,33.15,33.16,204600.0,25.5934,25.632,25.5779,25.5857,204600.0
2011-11-09 10:25:00,33.16,33.16,33.05,33.05,458000.0,25.5857,25.5857,25.5008,25.5008,458000.0
2011-11-09 10:30:00,33.06,33.11,33.04,33.08,212600.0,25.5085,25.5471,25.4931,25.5239,212600.0
2011-11-09 10:35:00,33.08,33.08,32.95,32.96,441900.0,25.5239,25.5239,25.4236,25.4313,441900.0
2011-11-09 10:40:00,32.96,33.03,32.96,33.03,209100.0,25.4313,25.4854,25.4313,25.4854,209100.0
2011-11-09 10:45:00,33.04,33.26,33.03,33.22,535900.0,25.4931,25.6628,25.4854,25.632,535900.0
2011-11-09 10:50:00,33.22,33.27,33.18,33.18,450200.0,25.632,25.6705,25.6011,25.6011,450200.0
2011-11-09 10:55:00,33.16,33.23,33.15,33.16,116700.0,25.5857,25.6397,25.5779,25.5857,116700.0
2011-11-09 11:00:00,33.17,33.17,33.09,33.13,320400.0,25.5934,25.5934,25.5317,25.5625,320400.0
2011-11-09 11:05:00,33.13,33.23,33.13,33.2,107500.0,25.5625,25.6397,25.5625,25.6165,107500.0
2011-11-09 11:10:00,33.19,33.23,33.18,33.21,58000.0,25.6088,25.6397,25.6011,25.6242,58000.0
2011-11-09 11:15:00,33.22,33.32,33.22,33.3,107300.0,25.632,25.7091,25.632,25.6937,107300.0
2011-11-09 11:20:00,33.31,33.32,33.28,33.3,202500.0,25.7014,25.7091,25.6783,25.6937,202500.0
2011-11-09 11:25:00,33.3,33.3,33.23,33.24,86700.0,25.6937,25.6937,25.6397,25.6474,86700.0
2011-11-09 11:30:00,33.25,33.26,33.21,33.24,55000.0,25.6551,25.6628,25.6242,25.6474,55000.0
2011-11-09 11:35:00,33.24,33.3,33.23,33.28,63500.0,25.6474,25.6937,25.6397,25.6783,63500.0
2011-11-09 11:40:00,33.28,33.28,33.2,33.22,177300.0,25.6783,25.6783,25.6165,25.632,177300.0
2011-11-09 11:45:00,33.22,33.3,33.19,33.3,80200.0,25.632,25.6937,25.6088,25.6937,80200.0
2011-11-09 11:50:00,33.29,33.32,33.28,33.31,134400.0,25.686,25.7091,25.6783,25.7014,134400.0
2011-11-09 11:55:00,33.31,33.32,33.23,33.23,187300.0,25.7014,25.7091,25.6397,25.6397,187300.0
2011-11-09 12:00:00,33.24,33.26,33.19,33.19,129800.0,25.6474,25.6628,25.6088,25.6088,129800.0
2011-11-09 12:05:00,33.19,33.2,33.17,33.18,82700.0,25.6088,25.6165,25.5934,25.6011,82700.0
2011-11-09 12:10:00,33.17,33.2,33.15,33.18,147300.0,25.5934,25.6165,25.5779,25.6011,147300.0
2011-11-09 12:15:00,33.18,33.19,33.15,33.18,41000.0,25.6011,25.6088,25.5779,25.6011,41000.0
2011-11-09 12:20:00,33.18,33.2,33.14,33.15,179000.0,25.6011,25.6165,25.5702,25.5779,179000.0
2011-11-09 12:25:00,33.13,33.15,33.1,33.11,123100.0,25.5625,25.5779,25.5394,25.5471,123100.0
2011-11-09 12:30:00,33.11,33.12,33.1,33.11,38600.0,25.5471,25.5548,25.5394,25.5471,38600.0
2011-11-09 12:35:00,33.12,33.15,33.12,33.13,31900.0,25.5548,25.5779,25.5548,25.5625,31900.0
2011-11-09 12:40:00,33.12,33.14,33.09,33.12,92700.0,25.5548,25.5702,25.5317,25.5548,92700.0
2011-11-09 12:45:00,33.13,33.16,33.11,33.14,44100.0,25.5625,25.5857,25.5471,25.5702,44100.0
2011-11-09 12:50:00,33.14,33.16,33.14,33.16,65800.0,25.5702,25.5857,25.5702,25.5857,65800.0
2011-11-09 12:55:00,33.16,33.21,33.16,33.2,65200.0,25.5857,25.6242,25.5857,25.6165,65200.0
2011-11-09 13:00:00,33.19,33.2,33.16,33.18,101300.0,25.6088,25.6165,25.5857,25.6011,101300.0
2011-11-09 13:05:00,33.18,33.25,33.18,33.2,66800.0,25.6011,25.6551,25.6011,25.6165,66800.0
2011-11-09 13:10:00,33.19,33.2,33.13,33.15,52500.0,25.6088,25.6165,25.5625,25.5779,52500.0
2011-11-09 13:15:00,33.15,33.15,33.05,33.06,99500.0,25.5779,25.5779,25.5008,25.5085,99500.0
2011-11-09 13:20:00,33.06,33.08,33.03,33.06,52100.0,25.5085,25.5239,25.4854,25.5085,52100.0
2011-11-09 13:25:00,33.06,33.1,33.06,33.09,121200.0,25.5085,25.5394,25.5085,25.5317,121200.0
2011-11-09 13:30:00,33.09,33.09,33.05,33.06,96700.0,25.5317,25.5317,25.5008,25.5085,96700.0
2011-11-09 13:35:00,33.07,33.08,33.05,33.06,74600.0,25.5162,25.5239,25.5008,25.5085,74600.0
2011-11-09 13:40:00,33.06,33.07,33.0,33.06,460800.0,25.5085,25.5162,25.4622,25.5085,460800.0
2011-11-09 13:45:00,33.05,33.05,32.99,33.0,70600.0,25.5008,25.5008,25.4545,25.4622,70600.0
2011-11-09 13:50:00,32.99,33.0,32.89,32.89,291100.0,25.4545,25.4622,25.3773,25.3773,291100.0
2011-11-09 13:55:00,32.89,32.9,32.8,32.85,656300.0,25.3773,25.3851,25.3079,25.3465,656300.0
2011-11-09 14:00:00,32.85,32.85,32.78,32.78,203700.0,25.3465,25.3465,25.2925,25.2925,203700.0
2011-11-09 14:05:00,32.77,32.79,32.66,32.74,386000.0,25.2847,25.3002,25.1999,25.2616,386000.0
2011-11-09 14:10:00,32.74,32.83,32.72,32.83,290900.0,25.2616,25.331,25.2462,25.331,290900.0
2011-11-09 14:15:00,32.83,32.83,32.76,32.78,194100.0,25.331,25.331,25.277,25.2925,194100.0
2011-11-09 14:20:00,32.79,32.83,32.69,32.69,135100.0,25.3002,25.331,25.223,25.223,135100.0
2011-11-09 14:25:00,32.69,32.74,32.61,32.72,606400.0,25.223,25.2616,25.1613,25.2462,606400.0
2011-11-09 14:30:00,32.72,32.77,32.66,32.76,498500.0,25.2462,25.2847,25.1999,25.277,498500.0
2011-11-09 14:35:00,32.75,32.79,32.73,32.75,195100.0,25.2693,25.3002,25.2539,25.2693,195100.0
2011-11-09 14:40:00,32.74,32.81,32.66,32.8,392400.0,25.2616,25.3156,25.1999,25.3079,392400.0
2011-11-09 14:45:00,32.8,32.82,32.77,32.79,242200.0,25.3079,25.3233,25.2847,25.3002,242200.0
2011-11-09 14:50:00,32.78,32.83,32.75,32.81,351100.0,25.2925,25.331,25.2693,25.3156,351100.0
2011-11-09 14:55:00,32.81,32.83,32.75,32.76,177100.0,25.3156,25.331,25.2693,25.277,177100.0
2011-11-09 15:00:00,32.76,32.81,32.73,32.78,225800.0,25.277,25.3156,25.2539,25.2925,225800.0
2011-11-09 15:05:00,32.77,32.88,32.77,32.85,543300.0,25.2847,25.3696,25.2847,25.3465,543300.0
2011-11-09 15:10:00,32.86,32.88,32.8,32.82,182000.0,25.3542,25.3696,25.3079,25.3233,182000.0
2011-11-09 15:15:00,32.82,32.89,32.77,32.86,357400.0,25.3233,25.3773,25.2847,25.3542,357400.0
2011-11-09 15:20:00,32.86,32.95,32.86,32.9,697400.0,25.3542,25.4236,25.3542,25.3851,697400.0
2011-11-09 15:25:00,32.9,32.9,32.84,32.87,254000.0,25.3851,25.3851,25.3388,25.3619,254000.0
2011-11-09 15:30:00,32.87,32.87,32.76,32.79,342500.0,25.3619,25.3619,25.277,25.3002,342500.0
2011-11-09 15:35:00,32.8,32.82,32.72,32.72,330600.0,25.3079,25.3233,25.2462,25.2462,330600.0
2011-11-09 15:40:00,32.72,32.78,32.66,32.67,496800.0,25.2462,25.2925,25.1999,25.2076,496800.0
2011-11-09 15:45:00,32.66,32.78,32.66,32.72,997300.0,25.1999,25.2925,25.1999,25.2462,997300.0
2011-11-09 15:50:00,32.71,32.79,32.67,32.73,622100.0,25.2385,25.3002,25.2076,25.2539,622100.0
2011-11-09 15:55:00,32.74,32.85,32.7,32.76,2003400.0,25.2616,25.3465,25.2307,25.277,2003400.0
2011-11-10 09:30:00,33.24,33.27,33.2,33.21,178600.0,25.6474,25.6705,25.6165,25.6242,178600.0
2011-11-10 09:35:00,33.2,33.2,33.15,33.17,298600.0,25.6165,25.6165,25.5779,25.5934,298600.0
2011-11-10 09:40:00,33.18,33.23,33.15,33.18,658800.0,25.6011,25.6397,25.5779,25.6011,658800.0
2011-11-10 09:45:00,33.19,33.26,33.14,33.15,453700.0,25.6088,25.6628,25.5702,25.5779,453700.0
2011-11-10 09:50:00,33.15,33.15,33.06,33.1,114700.0,25.5779,25.5779,25.5085,25.5394,114700.0
2011-11-10 09:55:00,33.11,33.12,33.03,33.06,218400.0,25.5471,25.5548,25.4854,25.5085,218400.0
2011-11-10 10:00:00,33.06,33.12,33.04,33.11,371300.0,25.5085,25.5548,25.4931,25.5471,371300.0
2011-11-10 10:05:00,33.12,33.22,33.11,33.16,161100.0,25.5548,25.632,25.5471,25.5857,161100.0
2011-11-10 10:10:00,33.17,33.17,33.06,33.07,258200.0,25.5934,25.5934,25.5085,25.5162,258200.0
2011-11-10 10:15:00,33.06,33.1,33.02,33.06,264900.0,25.5085,25.5394,25.4776,25.5085,264900.0
2011-11-10 10:20:00,33.06,33.11,33.02,33.07,288500.0,25.5085,25.5471,25.4776,25.5162,288500.0
2011-11-10 10:25:00,33.06,33.11,33.03,33.04,350000.0,25.5085,25.5471,25.4854,25.4931,350000.0
2011-11-10 10:30:00,33.03,33.03,32.91,32.93,480400.0,25.4854,25.4854,25.3928,25.4082,480400.0
2011-11-10 10:35:00,32.94,33.05,32.94,33.05,209700.0,25.4159,25.5008,25.4159,25.5008,209700.0
2011-11-10 10:40:00,33.05,33.05,32.96,32.96,166100.0,25.5008,25.5008,25.4313,25.4313,166100.0
2011-11-10 10:45:00,32.96,32.99,32.91,32.92,223700.0,25.4313,25.4545,25.3928,25.4005,223700.0
2011-11-10 10:50:00,32.92,33.03,32.92,33.01,144900.0,25.4005,25.4854,25.4005,25.4699,144900.0
2011-11-10 10:55:00,33.01,33.07,33.01,33.03,104900.0,25.4699,25.5162,25.4699,25.4854,104900.0
2011-11-10 11:00:00,33.04,33.18,33.02,33.16,756300.0,25.4931,25.6011,25.4776,25.5857,756300.0
2011-11-10 11:05:00,33.17,33.17,33.11,33.12,319500.0,25.5934,25.5934,25.5471,25.5548,319500.0
2011-11-10 11:10:00,33.12,33.16,33.06,33.09,551900.0,25.5548,25.5857,25.5085,25.5317,551900.0
2011-11-10 11:15:00,33.08,33.18,33.08,33.13,114900.0,25.5239,25.6011,25.5239,25.5625,114900.0
2011-11-10 11:20:00,33.14,33.15,33.09,33.14,283500.0,25.5702,25.5779,25.5317,25.5702,283500.0
2011-11-10 11:25:00,33.15,33.2,33.15,33.15,458600.0,25.5779,25.6165,25.5779,25.5779,458600.0
2011-11-10 11:30:00,33.15,33.19,33.1,33.17,2544800.0,25.5779,25.6088,25.5394,25.5934,2544800.0
2011-11-10 11:35:00,33.16,33.18,33.07,33.09,380100.0,25.5857,25.6011,25.5162,25.5317,380100.0
2011-11-10 11:40:00,33.09,33.24,33.08,33.24,552400.0,25.5317,25.6474,25.5239,25.6474,552400.0
2011-11-10 11:45:00,33.23,33.3,33.2,33.26,207600.0,25.6397,25.6937,25.6165,25.6628,207600.0
2011-11-10 11:50:00,33.26,33.27,33.2,33.21,161800.0,25.6628,25.6705,25.6165,25.6242,161800.0
2011-11-10 11:55:00,33.21,33.22,33.17,33.2,66900.0,25.6242,25.632,25.5934,25.6165,66900.0
2011-11-10 12:00:00,33.2,33.24,33.18,33.2,66000.0,25.6165,25.6474,25.6011,25.6165,66000.0
2011-11-10 12:05:00,33.2,33.26,33.2,33.24,317200.0,25.6165,25.6628,25.6165,25.6474,317200.0
2011-11-10 12:10:00,33.24,33.28,33.16,33.17,262400.0,25.6474,25.6783,25.5857,25.5934,262400.0
2011-11-10 12:15:00,33.17,33.22,33.17,33.19,172000.0,25.5934,25.632,25.5934,25.6088,172000.0
2011-11-10 12:20:00,33.2,33.21,33.17,33.17,267400.0,25.6165,25.6242,25.5934,25.5934,267400.0
2011-11-10 12:25:00,33.18,33.19,33.12,33.12,47400.0,25.6011,25.6088,25.5548,25.5548,47400.0
2011-11-10 12:30:00,33.12,33.13,33.05,33.06,111700.0,25.5548,25.5625,25.5008,25.5085,111700.0
2011-11-10 12:35:00,33.05,33.06,33.01,33.06,97100.0,25.5008,25.5085,25.4699,25.5085,97100.0
2011-11-10 12:40:00,33.06,33.09,33.04,33.06,82300.0,25.5085,25.5317,25.4931,25.5085,82300.0
2011-11-10 12:45:00,33.05,33.11,33.05,33.1,127400.0,25.5008,25.5471,25.5008,25.5394,127400.0
2011-11-10 12:50:00,33.1,33.17,33.1,33.16,44400.0,25.5394,25.5934,25.5394,25.5857,44400.0
2011-11-10 12:55:00,33.17,33.2,33.16,33.19,113500.0,25.5934,25.6165,25.5857,25.6088,113500.0
2011-11-10 13:00:00,33.19,33.22,33.18,33.19,203600.0,25.6088,25.632,25.6011,25.6088,203600.0
2011-11-10 13:05:00,33.2,33.2,33.13,33.17,122400.0,25.6165,25.6165,25.5625,25.5934,122400.0
2011-11-10 13:10:00,33.17,33.31,33.16,33.31,267700.0,25.5934,25.7014,25.5857,25.7014,267700.0
2011-11-10 13:15:00,33.31,33.37,33.3,33.34,465900.0,25.7014,25.7477,25.6937,25.7245,465900.0
2011-11-10 13:20:00,33.34,33.35,33.3,33.32,197100.0,25.7245,25.7323,25.6937,25.7091,197100.0
2011-11-10 13:25:00,33.31,33.32,33.25,33.26,200500.0,25.7014,25.7091,25.6551,25.6628,200500.0
2011-11-10 13:30:00,33.27,33.32,33.26,33.29,114600.0,25.6705,25.7091,25.6628,25.686,114600.0
2011-11-10 13:35:00,33.28,33.29,33.25,33.25,76900.0,25.6783,25.686,25.6551,25.6551,76900.0
2011-11-10 13:40:00,33.26,33.33,33.25,33.25,74800.0,25.6628,25.7168,25.6551,25.6551,74800.0
2011-11-10 13:45:00,33.24,33.24,33.19,33.19,82800.0,25.6474,25.6474,25.6088,25.6088,82800.0
2011-11-10 13:50:00,33.18,33.22,33.17,33.2,172100.0,25.6011,25.632,25.5934,25.6165,172100.0
2011-11-10 13:55:00,33.21,33.28,33.2,33.27,39900.0,25.6242,25.6783,25.6165,25.6705,39900.0
2011-11-10 14:00:00,33.27,33.28,33.14,33.14,96400.0,25.6705,25.6783,25.5702,25.5702,96400.0
2011-11-10 14:05:00,33.14,33.17,33.08,33.12,102700.0,25.5702,25.5934,25.5239,25.5548,102700.0
2011-11-10 14:10:00,33.12,33.18,33.11,33.16,131700.0,25.5548,25.6011,25.5471,25.5857,131700.0
2011-11-10 14:15:00,33.16,33.22,33.12,33.19,87000.0,25.5857,25.632,25.5548,25.6088,87000.0
2011-11-10 14:20:00,33.18,33.18,33.08,33.18,413300.0,25.6011,25.6011,25.5239,25.6011,413300.0
2011-11-10 14:25:00,33.18,33.18,33.07,33.08,134600.0,25.6011,25.6011,25.5162,25.5239,134600.0
2011-11-10 14:30:00,33.08,33.13,33.05,33.11,126300.0,25.5239,25.5625,25.5008,25.5471,126300.0
2011-11-10 14:35:00,33.12,33.12,33.05,33.09,382100.0,25.5548,25.5548,25.5008,25.5317,382100.0
2011-11-10 14:40:00,33.09,33.16,33.07,33.15,226200.0,25.5317,25.5857,25.5162,25.5779,226200.0
2011-11-10 14:45:00,33.15,33.16,33.1,33.1,229300.0,25.5779,25.5857,25.5394,25.5394,229300.0
2011-11-10 14:50:00,33.11,33.14,33.06,33.06,434700.0,25.5471,25.5702,25.5085,25.5085,434700.0
2011-11-10 14:55:00,33.07,33.08,32.96,32.96,334000.0,25.5162,25.5239,25.4313,25.4313,334000.0
2011-11-10 15:00:00,32.97,33.02,32.95,33.02,160700.0,25.4391,25.4776,25.4236,25.4776,160700.0
2011-11-10 15:05:00,33.02,33.05,32.96,32.96,289700.0,25.4776,25.5008,25.4313,25.4313,289700.0
2011-11-10 15:10:00,32.97,33.05,32.97,33.04,243900.0,25.4391,25.5008,25.4391,25.4931,243900.0
2011-11-10 15:15:00,33.03,33.07,32.98,32.99,266300.0,25.4854,25.5162,25.4468,25.4545,266300.0
2011-11-10 15:20:00,32.99,33.05,32.95,33.02,352100.0,25.4545,25.5008,25.4236,25.4776,352100.0
2011-11-10 15:25:00,33.02,33.16,33.02,33.11,516500.0,25.4776,25.5857,25.4776,25.5471,516500.0
2011-11-10 15:30:00,33.11,33.14,33.05,33.07,530800.0,25.5471,25.5702,25.5008,25.5162,530800.0
2011-11-10 15:35:00,33.08,33.1,33.01,33.08,253600.0,25.5239,25.5394,25.4699,25.5239,253600.0
2011-11-10 15:40:00,33.08,33.1,33.02,33.05,453300.0,25.5239,25.5394,25.4776,25.5008,453300.0
2011-11-10 15:45:00,33.04,33.11,33.04,33.07,310700.0,25.4931,25.5471,25.4931,25.5162,310700.0
2011-11-10 15:50:00,33.08,33.2,33.06,33.18,579800.0,25.5239,25.6165,25.5085,25.6011,579800.0
2011-11-10 15:55:00,33.18,33.18,33.09,33.11,786300.0,25.6011,25.6011,25.5317,25.5471,786300.0
2011-11-11 09:30:00,33.5,33.65,33.5,33.61,373300.0,25.848,25.9637,25.848,25.9329,373300.0
2011-11-11 09:35:00,33.6,33.64,33.6,33.64,91800.0,25.9252,25.956,25.9252,25.956,91800.0
2011-11-11 09:40:00,33.65,33.75,33.64,33.71,409700.0,25.9637,26.0409,25.956,26.01,409700.0
2011-11-11 09:45:00,33.71,33.72,33.67,33.7,296200.0,26.01,26.0177,25.9792,26.0023,296200.0
2011-11-11 09:50:00,33.69,33.74,33.67,33.73,127200.0,25.9946,26.0332,25.9792,26.0255,127200.0
2011-11-11 09:55:00,33.74,33.83,33.71,33.72,519000.0,26.0332,26.1026,26.01,26.0177,519000.0
2011-11-11 10:00:00,33.73,33.85,33.73,33.84,454000.0,26.0255,26.1181,26.0255,26.1103,454000.0
2011-11-11 10:05:00,33.84,33.84,33.8,33.8,156300.0,26.1103,26.1103,26.0795,26.0795,156300.0
2011-11-11 10:10:00,33.8,33.83,33.76,33.76,239200.0,26.0795,26.1026,26.0486,26.0486,239200.0
2011-11-11 10:15:00,33.77,33.83,33.76,33.8,385300.0,26.0563,26.1026,26.0486,26.0795,385300.0
2011-11-11 10:20:00,33.8,33.85,33.79,33.85,163100.0,26.0795,26.1181,26.0718,26.1181,163100.0
2011-11-11 10:25:00,33.85,33.9,33.83,33.88,436400.0,26.1181,26.1566,26.1026,26.1412,436400.0
2011-11-11 10:30:00,33.89,33.95,33.89,33.95,153700.0,26.1489,26.1952,26.1489,26.1952,153700.0
2011-11-11 10:35:00,33.95,34.01,33.95,34.0,525400.0,26.1952,26.2415,26.1952,26.2338,525400.0
2011-11-11 10:40:00,34.0,34.03,33.98,34.02,166400.0,26.2338,26.2569,26.2184,26.2492,166400.0
2011-11-11 10:45:00,34.03,34.05,34.0,34.04,387400.0,26.2569,26.2724,26.2338,26.2647,387400.0
2011-11-11 10:50:00,34.04,34.05,34.01,34.02,295800.0,26.2647,26.2724,26.2415,26.2492,295800.0
2011-11-11 10:55:00,34.02,34.04,33.99,33.99,213400.0,26.2492,26.2647,26.2261,26.2261,213400.0
2011-11-11 11:00:00,33.99,34.03,33.99,34.02,45000.0,26.2261,26.2569,26.2261,26.2492,45000.0
2011-11-11 11:05:00,34.02,34.05,33.99,33.99,243100.0,26.2492,26.2724,26.2261,26.2261,243100.0
2011-11-11 11:10:00,33.99,34.02,33.98,34.0,145700.0,26.2261,26.2492,26.2184,26.2338,145700.0
2011-11-11 11:15:00,34.0,34.05,33.98,34.0,159000.0,26.2338,26.2724,26.2184,26.2338,159000.0
2011-11-11 11:20:00,33.99,34.01,33.98,33.98,53000.0,26.2261,26.2415,26.2184,26.2184,53000.0
2011-11-11 11:25:00,33.98,34.0,33.97,33.98,194000.0,26.2184,26.2338,26.2106,26.2184,194000.0
2011-11-11 11:30:00,33.99,34.01,33.95,33.97,196700.0,26.2261,26.2415,26.1952,26.2106,196700.0
2011-11-11 11:35:00,33.96,33.97,33.94,33.94,14700.0,26.2029,26.2106,26.1875,26.1875,14700.0
2011-11-11 11:40:00,33.94,33.96,33.92,33.95,403100.0,26.1875,26.2029,26.1721,26.1952,403100.0
2011-11-11 11:45:00,33.96,33.98,33.92,33.94,96900.0,26.2029,26.2184,26.1721,26.1875,96900.0
2011-11-11 11:50:00,33.93,33.93,33.9,33.91,68900.0,26.1798,26.1798,26.1566,26.1643,68900.0
2011-11-11 11:55:00,33.91,33.91,33.89,33.9,93600.0,26.1643,26.1643,26.1489,26.1566,93600.0
2011-11-11 12:00:00,33.9,33.94,33.9,33.94,17800.0,26.1566,26.1875,26.1566,26.1875,17800.0
2011-11-11 12:05:00,33.93,33.97,33.93,33.95,116600.0,26.1798,26.2106,26.1798,26.1952,116600.0
2011-11-11 12:10:00,33.94,33.95,33.93,33.95,76300.0,26.1875,26.1952,26.1798,26.1952,76300.0
2011-11-11 12:15:00,33.94,33.95,33.89,33.9,48600.0,26.1875,26.1952,26.1489,26.1566,48600.0
2011-11-11 12:20:00,33.91,33.92,33.89,33.89,143800.0,26.1643,26.1721,26.1489,26.1489,143800.0
2011-11-11 12:25:00,33.88,33.89,33.84,33.89,90100.0,26.1412,26.1489,26.1103,26.1489,90100.0
2011-11-11 12:30:00,33.89,33.89,33.85,33.86,34100.0,26.1489,26.1489,26.1181,26.1258,34100.0
2011-11-11 12:35:00,33.86,33.86,33.82,33.84,56200.0,26.1258,26.1258,26.0949,26.1103,56200.0
2011-11-11 12:40:00,33.84,33.85,33.82,33.85,24300.0,26.1103,26.1181,26.0949,26.1181,24300.0
2011-11-11 12:45:00,33.84,33.89,33.83,33.87,71500.0,26.1103,26.1489,26.1026,26.1335,71500.0
2011-11-11 12:50:00,33.87,33.87,33.85,33.85,40000.0,26.1335,26.1335,26.1181,26.1181,40000.0
2011-11-11 12:55:00,33.86,33.88,33.85,33.88,99300.0,26.1258,26.1412,26.1181,26.1412,99300.0
2011-11-11 13:00:00,33.88,33.93,33.88,33.93,217600.0,26.1412,26.1798,26.1412,26.1798,217600.0
2011-11-11 13:05:00,33.93,33.95,33.91,33.94,79200.0,26.1798,26.1952,26.1643,26.1875,79200.0
2011-11-11 13:10:00,33.94,33.95,33.91,33.92,75400.0,26.1875,26.1952,26.1643,26.1721,75400.0
2011-11-11 13:15:00,33.91,33.93,33.9,33.91,108500.0,26.1643,26.1798,26.1566,26.1643,108500.0
2011-11-11 13:20:00,33.91,33.92,33.9,33.91,96600.0,26.1643,26.1721,26.1566,26.1643,96600.0
2011-11-11 13:25:00,33.9,33.9,33.87,33.88,75700.0,26.1566,26.1566,26.1335,26.1412,75700.0
2011-11-11 13:30:00,33.89,33.9,33.88,33.89,91000.0,26.1489,26.1566,26.1412,26.1489,91000.0
2011-11-11 13:35:00,33.9,33.91,33.89,33.9,29600.0,26.1566,26.1643,26.1489,26.1566,29600.0
2011-11-11 13:40:00,33.9,33.92,33.89,33.91,37000.0,26.1566,26.1721,26.1489,26.1643,37000.0
2011-11-11 13:45:00,33.91,33.94,33.9,33.93,25600.0,26.1643,26.1875,26.1566,26.1798,25600.0
2011-11-11 13:50:00,33.92,33.93,33.89,33.89,99800.0,26.1721,26.1798,26.1489,26.1489,99800.0
2011-11-11 13:55:00,33.89,33.89,33.86,33.88,93100.0,26.1489,26.1489,26.1258,26.1412,93100.0
2011-11-11 14:00:00,33.87,33.9,33.87,33.89,64500.0,26.1335,26.1566,26.1335,26.1489,64500.0
2011-11-11 14:05:00,33.88,33.91,33.88,33.9,32200.0,26.1412,26.1643,26.1412,26.1566,32200.0
2011-11-11 14:10:00,33.9,33.94,33.88,33.91,103000.0,26.1566,26.1875,26.1412,26.1643,103000.0
2011-11-11 14:15:00,33.91,33.93,33.9,33.91,50000.0,26.1643,26.1798,26.1566,26.1643,50000.0
2011-11-11 14:20:00,33.92,33.92,33.88,33.88,69500.0,26.1721,26.1721,26.1412,26.1412,69500.0
2011-11-11 14:25:00,33.89,33.91,33.88,33.91,25600.0,26.1489,26.1643,26.1412,26.1643,25600.0
2011-11-11 14:30:00,33.91,33.94,33.91,33.93,39000.0,26.1643,26.1875,26.1643,26.1798,39000.0
2011-11-11 14:35:00,33.93,33.94,33.9,33.91,43800.0,26.1798,26.1875,26.1566,26.1643,43800.0
2011-11-11 14:40:00,33.9,33.94,33.9,33.91,13600.0,26.1566,26.1875,26.1566,26.1643,13600.0
2011-11-11 14:45:00,33.91,33.92,33.89,33.89,52900.0,26.1643,26.1721,26.1489,26.1489,52900.0
2011-11-11 14:50:00,33.89,33.91,33.88,33.89,80600.0,26.1489,26.1643,26.1412,26.1489,80600.0
2011-11-11 14:55:00,33.89,33.89,33.84,33.86,98300.0,26.1489,26.1489,26.1103,26.1258,98300.0
2011-11-11 15:00:00,33.86,33.87,33.84,33.86,318000.0,26.1258,26.1335,26.1103,26.1258,318000.0
2011-11-11 15:05:00,33.85,33.86,33.8,33.82,766300.0,26.1181,26.1258,26.0795,26.0949,766300.0
2011-11-11 15:10:00,33.83,33.83,33.79,33.83,124500.0,26.1026,26.1026,26.0718,26.1026,124500.0
2011-11-11 15:15:00,33.83,33.88,33.82,33.85,100200.0,26.1026,26.1412,26.0949,26.1181,100200.0
2011-11-11 15:20:00,33.85,33.88,33.83,33.83,78200.0,26.1181,26.1412,26.1026,26.1026,78200.0
2011-11-11 15:25:00,33.83,33.91,33.83,33.91,341400.0,26.1026,26.1643,26.1026,26.1643,341400.0
2011-11-11 15:30:00,33.9,33.91,33.88,33.89,116200.0,26.1566,26.1643,26.1412,26.1489,116200.0
2011-11-11 15:35:00,33.89,33.9,33.85,33.87,163100.0,26.1489,26.1566,26.1181,26.1335,163100.0
2011-11-11 15:40:00,33.86,33.88,33.82,33.86,219800.0,26.1258,26.1412,26.0949,26.1258,219800.0
2011-11-11 15:45:00,33.86,33.88,33.84,33.88,262100.0,26.1258,26.1412,26.1103,26.1412,262100.0
2011-11-11 15:50:00,33.88,33.94,33.88,33.93,439900.0,26.1412,26.1875,26.1412,26.1798,439900.0
2011-11-11 15:55:00,33.92,33.93,33.89,33.9,924400.0,26.1721,26.1798,26.1489,26.1566,924400.0
2011-11-14 09:30:00,33.84,33.87,33.79,33.87,256300.0,26.1103,26.1335,26.0718,26.1335,256300.0
2011-11-14 09:35:00,33.87,33.96,33.84,33.96,322300.0,26.1335,26.2029,26.1103,26.2029,322300.0
2011-11-14 09:40:00,33.96,33.97,33.85,33.85,66400.0,26.2029,26.2106,26.1181,26.1181,66400.0
2011-11-14 09:45:00,33.85,33.87,33.82,33.83,247100.0,26.1181,26.1335,26.0949,26.1026,247100.0
2011-11-14 09:50:00,33.82,33.83,33.75,33.82,142700.0,26.0949,26.1026,26.0409,26.0949,142700.0
2011-11-14 09:55:00,33.83,33.87,33.8,33.84,90400.0,26.1026,26.1335,26.0795,26.1103,90400.0
2011-11-14 10:00:00,33.84,33.9,33.76,33.86,472900.0,26.1103,26.1566,26.0486,26.1258,472900.0
2011-11-14 10:05:00,33.86,33.9,33.84,33.9,54200.0,26.1258,26.1566,26.1103,26.1566,54200.0
2011-11-14 10:10:00,33.9,33.96,33.9,33.92,123600.0,26.1566,26.2029,26.1566,26.1721,123600.0
2011-11-14 10:15:00,33.92,33.92,33.84,33.86,851000.0,26.1721,26.1721,26.1103,26.1258,851000.0
2011-11-14 10:20:00,33.86,33.92,33.86,33.89,64300.0,26.1258,26.1721,26.1258,26.1489,64300.0
2011-11-14 10:25:00,33.9,33.96,33.89,33.93,171600.0,26.1566,26.2029,26.1489,26.1798,171600.0
2011-11-14 10:30:00,33.94,33.94,33.85,33.9,282400.0,26.1875,26.1875,26.1181,26.1566,282400.0
2011-11-14 10:35:00,33.89,33.9,33.82,33.86,208100.0,26.1489,26.1566,26.0949,26.1258,208100.0
2011-11-14 10:40:00,33.86,33.86,33.8,33.84,80900.0,26.1258,26.1258,26.0795,26.1103,80900.0
2011-11-14 10:45:00,33.84,33.84,33.76,33.82,87700.0,26.1103,26.1103,26.0486,26.0949,87700.0
2011-11-14 10:50:00,33.82,33.88,33.8,33.87,268800.0,26.0949,26.1412,26.0795,26.1335,268800.0
2011-11-14 10:55:00,33.88,33.88,33.84,33.85,72400.0,26.1412,26.1412,26.1103,26.1181,72400.0
2011-11-14 11:00:00,33.85,33.91,33.84,33.91,171300.0,26.1181,26.1643,26.1103,26.1643,171300.0
2011-11-14 11:05:00,33.91,33.93,33.9,33.91,52700.0,26.1643,26.1798,26.1566,26.1643,52700.0
2011-11-14 11:10:00,33.92,33.93,33.83,33.83,126700.0,26.1721,26.1798,26.1026,26.1026,126700.0
2011-11-14 11:15:00,33.83,33.85,33.81,33.84,118900.0,26.1026,26.1181,26.0872,26.1103,118900.0
2011-11-14 11:20:00,33.84,33.9,33.82,33.88,53300.0,26.1103,26.1566,26.0949,26.1412,53300.0
2011-11-14 11:25:00,33.89,33.9,33.84,33.85,45600.0,26.1489,26.1566,26.1103,26.1181,45600.0
2011-11-14 11:30:00,33.85,33.92,33.84,33.9,93400.0,26.1181,26.1721,26.1103,26.1566,93400.0
2011-11-14 11:35:00,33.9,33.91,33.85,33.88,61200.0,26.1566,26.1643,26.1181,26.1412,61200.0
2011-11-14 11:40:00,33.88,33.89,33.79,33.8,45600.0,26.1412,26.1489,26.0718,26.0795,45600.0
2011-11-14 11:45:00,33.8,33.81,33.78,33.79,65500.0,26.0795,26.0872,26.064,26.0718,65500.0
2011-11-14 11:50:00,33.8,33.81,33.7,33.72,89100.0,26.0795,26.0872,26.0023,26.0177,89100.0
2011-11-14 11:55:00,33.72,33.74,33.67,33.73,379300.0,26.0177,26.0332,25.9792,26.0255,379300.0
2011-11-14 12:00:00,33.73,33.73,33.68,33.69,40900.0,26.0255,26.0255,25.9869,25.9946,40900.0
2011-11-14 12:05:00,33.69,33.75,33.66,33.75,93300.0,25.9946,26.0409,25.9715,26.0409,93300.0
2011-11-14 12:10:00,33.74,33.74,33.68,33.7,59300.0,26.0332,26.0332,25.9869,26.0023,59300.0
2011-11-14 12:15:00,33.69,33.7,33.62,33.63,55100.0,25.9946,26.0023,25.9406,25.9483,55100.0
2011-11-14 12:20:00,33.63,33.66,33.58,33.59,111100.0,25.9483,25.9715,25.9097,25.9174,111100.0
2011-11-14 12:25:00,33.59,33.62,33.57,33.61,151300.0,25.9174,25.9406,25.902,25.9329,151300.0
2011-11-14 12:30:00,33.61,33.62,33.58,33.58,103300.0,25.9329,25.9406,25.9097,25.9097,103300.0
2011-11-14 12:35:00,33.59,33.61,33.55,33.6,442000.0,25.9174,25.9329,25.8866,25.9252,442000.0
2011-11-14 12:40:00,33.6,33.64,33.6,33.63,156300.0,25.9252,25.956,25.9252,25.9483,156300.0
2011-11-14 12:45:00,33.63,33.65,33.61,33.64,28600.0,25.9483,25.9637,25.9329,25.956,28600.0
2011-11-14 12:50:00,33.64,33.68,33.64,33.67,70900.0,25.956,25.9869,25.956,25.9792,70900.0
2011-11-14 12:55:00,33.67,33.7,33.65,33.68,73200.0,25.9792,26.0023,25.9637,25.9869,73200.0
2011-11-14 13:00:00,33.68,33.69,33.64,33.66,57200.0,25.9869,25.9946,25.956,25.9715,57200.0
2011-11-14 13:05:00,33.66,33.68,33.64,33.67,35700.0,25.9715,25.9869,25.956,25.9792,35700.0
2011-11-14 13:10:00,33.66,33.69,33.63,33.68,34400.0,25.9715,25.9946,25.9483,25.9869,34400.0
2011-11-14 13:15:00,33.68,33.69,33.65,33.67,26900.0,25.9869,25.9946,25.9637,25.9792,26900.0
2011-11-14 13:20:00,33.68,33.68,33.65,33.68,19900.0,25.9869,25.9869,25.9637,25.9869,19900.0
2011-11-14 13:25:00,33.68,33.71,33.67,33.7,113200.0,25.9869,26.01,25.9792,26.0023,113200.0
2011-11-14 13:30:00,33.7,33.72,33.69,33.69,42800.0,26.0023,26.0177,25.9946,25.9946,42800.0
2011-11-14 13:35:00,33.68,33.76,33.68,33.73,211700.0,25.9869,26.0486,25.9869,26.0255,211700.0
2011-11-14 13:40:00,33.73,33.74,33.7,33.73,58900.0,26.0255,26.0332,26.0023,26.0255,58900.0
2011-11-14 13:45:00,33.73,33.74,33.69,33.7,138700.0,26.0255,26.0332,25.9946,26.0023,138700.0
2011-11-14 13:50:00,33.69,33.71,33.68,33.69,69000.0,25.9946,26.01,25.9869,25.9946,69000.0
2011-11-14 13:55:00,33.69,33.7,33.65,33.69,59700.0,25.9946,26.0023,25.9637,25.9946,59700.0
2011-11-14 14:00:00,33.68,33.7,33.66,33.69,45000.0,25.9869,26.0023,25.9715,25.9946,45000.0
2011-11-14 14:05:00,33.7,33.72,33.69,33.72,128400.0,26.0023,26.0177,25.9946,26.0177,128400.0
2011-11-14 14:10:00,33.72,33.75,33.71,33.73,74900.0,26.0177,26.0409,26.01,26.0255,74900.0
2011-11-14 14:15:00,33.73,33.74,33.67,33.67,142100.0,26.0255,26.0332,25.9792,25.9792,142100.0
2011-11-14 14:20:00,33.67,33.7,33.66,33.68,63400.0,25.9792,26.0023,25.9715,25.9869,63400.0
2011-11-14 14:25:00,33.69,33.69,33.63,33.63,62300.0,25.9946,25.9946,25.9483,25.9483,62300.0
2011-11-14 14:30:00,33.63,33.66,33.62,33.64,90200.0,25.9483,25.9715,25.9406,25.956,90200.0
2011-11-14 14:35:00,33.64,33.64,33.61,33.63,51000.0,25.956,25.956,25.9329,25.9483,51000.0
2011-11-14 14:40:00,33.63,33.65,33.61,33.62,55000.0,25.9483,25.9637,25.9329,25.9406,55000.0
2011-11-14 14:45:00,33.62,33.64,33.59,33.6,61400.0,25.9406,25.956,25.9174,25.9252,61400.0
2011-11-14 14:50:00,33.6,33.63,33.58,33.6,57500.0,25.9252,25.9483,25.9097,25.9252,57500.0
2011-11-14 14:55:00,33.6,33.6,33.52,33.53,272500.0,25.9252,25.9252,25.8634,25.8711,272500.0
2011-11-14 15:00:00,33.53,33.63,33.53,33.61,153400.0,25.8711,25.9483,25.8711,25.9329,153400.0
2011-11-14 15:05:00,33.61,33.64,33.6,33.61,131800.0,25.9329,25.956,25.9252,25.9329,131800.0
2011-11-14 15:10:00,33.61,33.64,33.61,33.61,121500.0,25.9329,25.956,25.9329,25.9329,121500.0
2011-11-14 15:15:00,33.62,33.62,33.58,33.59,91300.0,25.9406,25.9406,25.9097,25.9174,91300.0
2011-11-14 15:20:00,33.59,33.64,33.59,33.64,64800.0,25.9174,25.956,25.9174,25.956,64800.0
2011-11-14 15:25:00,33.64,33.69,33.63,33.65,173300.0,25.956,25.9946,25.9483,25.9637,173300.0
2011-11-14 15:30:00,33.64,33.71,33.64,33.69,132500.0,25.956,26.01,25.956,25.9946,132500.0
2011-11-14 15:35:00,33.69,33.7,33.64,33.66,143700.0,25.9946,26.0023,25.956,25.9715,143700.0
2011-11-14 15:40:00,33.66,33.73,33.66,33.72,187300.0,25.9715,26.0255,25.9715,26.0177,187300.0
2011-11-14 15:45:00,33.72,33.75,33.69,33.7,149300.0,26.0177,26.0409,25.9946,26.0023,149300.0
2011-11-14 15:50:00,33.7,33.74,33.67,33.72,200900.0,26.0023,26.0332,25.9792,26.0177,200900.0
2011-11-14 15:55:00,33.72,33.73,33.65,33.71,464500.0,26.0177,26.0255,25.9637,26.01,464500.0
2011-11-15 09:30:00,33.56,33.61,33.51,33.54,83500.0,25.8943,25.9329,25.8557,25.8789,83500.0
2011-11-15 09:35:00,33.54,33.73,33.52,33.7,408800.0,25.8789,26.0255,25.8634,26.0023,408800.0
2011-11-15 09:40:00,33.7,33.76,33.68,33.73,156000.0,26.0023,26.0486,25.9869,26.0255,156000.0
2011-11-15 09:45:00,33.73,33.83,33.72,33.74,250000.0,26.0255,26.1026,26.0177,26.0332,250000.0
2011-11-15 09:50:00,33.74,33.81,33.74,33.79,186400.0,26.0332,26.0872,26.0332,26.0718,186400.0
2011-11-15 09:55:00,33.79,33.83,33.76,33.77,121300.0,26.0718,26.1026,26.0486,26.0563,121300.0
2011-11-15 10:00:00,33.76,33.78,33.7,33.71,303600.0,26.0486,26.064,26.0023,26.01,303600.0
2011-11-15 10:05:00,33.72,33.77,33.7,33.74,205600.0,26.0177,26.0563,26.0023,26.0332,205600.0
2011-11-15 10:10:00,33.74,33.77,33.65,33.67,296500.0,26.0332,26.0563,25.9637,25.9792,296500.0
2011-11-15 10:15:00,33.67,33.69,33.66,33.66,131700.0,25.9792,25.9946,25.9715,25.9715,131700.0
2011-11-15 10:20:00,33.66,33.7,33.62,33.63,146100.0,25.9715,26.0023,25.9406,25.9483,146100.0
2011-11-15 10:25:00,33.63,33.71,33.63,33.69,70400.0,25.9483,26.01,25.9483,25.9946,70400.0
2011-11-15 10:30:00,33.7,33.78,33.66,33.75,323300.0,26.0023,26.064,25.9715,26.0409,323300.0
2011-11-15 10:35:00,33.75,33.76,33.71,33.73,90200.0,26.0409,26.0486,26.01,26.0255,90200.0
2011-11-15 10:40:00,33.72,33.76,33.68,33.76,189100.0,26.0177,26.0486,25.9869,26.0486,189100.0
2011-11-15 10:45:00,33.76,33.8,33.69,33.7,102400.0,26.0486,26.0795,25.9946,26.0023,102400.0
2011-11-15 10:50:00,33.69,33.71,33.65,33.65,64700.0,25.9946,26.01,25.9637,25.9637,64700.0
2011-11-15 10:55:00,33.65,33.67,33.6,33.6,171500.0,25.9637,25.9792,25.9252,25.9252,171500.0
2011-11-15 11:00:00,33.6,33.64,33.59,33.63,112000.0,25.9252,25.956,25.9174,25.9483,112000.0
2011-11-15 11:05:00,33.63,33.65,33.56,33.6,100200.0,25.9483,25.9637,25.8943,25.9252,100200.0
2011-11-15 11:10:00,33.6,33.67,33.59,33.66,56400.0,25.9252,25.9792,25.9174,25.9715,56400.0
2011-11-15 11:15:00,33.66,33.66,33.54,33.54,80700.0,25.9715,25.9715,25.8789,25.8789,80700.0
2011-11-15 11:20:00,33.53,33.54,33.48,33.48,215200.0,25.8711,25.8789,25.8326,25.8326,215200.0
2011-11-15 11:25:00,33.49,33.55,33.47,33.55,92400.0,25.8403,25.8866,25.8249,25.8866,92400.0
2011-11-15 11:30:00,33.55,33.55,33.47,33.47,54600.0,25.8866,25.8866,25.8249,25.8249,54600.0
2011-11-15 11:35:00,33.48,33.51,33.47,33.48,145800.0,25.8326,25.8557,25.8249,25.8326,145800.0
2011-11-15 11:40:00,33.48,33.53,33.48,33.53,68300.0,25.8326,25.8711,25.8326,25.8711,68300.0
2011-11-15 11:45:00,33.53,33.54,33.5,33.52,27500.0,25.8711,25.8789,25.848,25.8634,27500.0
2011-11-15 11:50:00,33.52,33.53,33.5,33.52,44300.0,25.8634,25.8711,25.848,25.8634,44300.0
2011-11-15 11:55:00,33.53,33.59,33.48,33.57,174200.0,25.8711,25.9174,25.8326,25.902,174200.0
2011-11-15 12:00:00,33.57,33.65,33.57,33.65,108000.0,25.902,25.9637,25.902,25.9637,108000.0
2011-11-15 12:05:00,33.65,33.7,33.63,33.63,341000.0,25.9637,26.0023,25.9483,25.9483,341000.0
2011-11-15 12:10:00,33.62,33.65,33.61,33.65,142300.0,25.9406,25.9637,25.9329,25.9637,142300.0
2011-11-15 12:15:00,33.65,33.67,33.62,33.63,32800.0,25.9637,25.9792,25.9406,25.9483,32800.0
2011-11-15 12:20:00,33.63,33.68,33.63,33.68,135500.0,25.9483,25.9869,25.9483,25.9869,135500.0
2011-11-15 12:25:00,33.68,33.75,33.68,33.73,54200.0,25.9869,26.0409,25.9869,26.0255,54200.0
2011-11-15 12:30:00,33.74,33.86,33.73,33.84,211000.0,26.0332,26.1258,26.0255,26.1103,211000.0
2011-11-15 12:35:00,33.85,33.9,33.82,33.82,161700.0,26.1181,26.1566,26.0949,26.0949,161700.0
2011-11-15 12:40:00,33.83,33.89,33.83,33.86,58700.0,26.1026,26.1489,26.1026,26.1258,58700.0
2011-11-15 12:45:00,33.87,33.87,33.81,33.81,31500.0,26.1335,26.1335,26.0872,26.0872,31500.0
2011-11-15 12:50:00,33.82,33.82,33.79,33.82,141800.0,26.0949,26.0949,26.0718,26.0949,141800.0
2011-11-15 12:55:00,33.81,33.88,33.81,33.87,24900.0,26.0872,26.1412,26.0872,26.1335,24900.0
2011-11-15 13:00:00,33.87,33.94,33.87,33.91,230700.0,26.1335,26.1875,26.1335,26.1643,230700.0
2011-11-15 13:05:00,33.89,33.91,33.85,33.88,50300.0,26.1489,26.1643,26.1181,26.1412,50300.0
2011-11-15 13:10:00,33.88,33.9,33.84,33.85,59900.0,26.1412,26.1566,26.1103,26.1181,59900.0
2011-11-15 13:15:00,33.85,33.9,33.84,33.85,130700.0,26.1181,26.1566,26.1103,26.1181,130700.0
2011-11-15 13:20:00,33.86,33.89,33.85,33.85,25600.0,26.1258,26.1489,26.1181,26.1181,25600.0
2011-11-15 13:25:00,33.86,33.9,33.86,33.88,31300.0,26.1258,26.1566,26.1258,26.1412,31300.0
2011-11-15 13:30:00,33.9,33.94,33.9,33.91,370100.0,26.1566,26.1875,26.1566,26.1643,370100.0
2011-11-15 13:35:00,33.9,33.98,33.9,33.96,156500.0,26.1566,26.2184,26.1566,26.2029,156500.0
2011-11-15 13:40:00,33.96,33.99,33.95,33.96,113800.0,26.2029,26.2261,26.1952,26.2029,113800.0
2011-11-15 13:45:00,33.96,33.97,33.92,33.93,108600.0,26.2029,26.2106,26.1721,26.1798,108600.0
2011-11-15 13:50:00,33.94,33.97,33.93,33.93,39700.0,26.1875,26.2106,26.1798,26.1798,39700.0
2011-11-15 13:55:00,33.93,33.95,33.91,33.94,183300.0,26.1798,26.1952,26.1643,26.1875,183300.0
2011-11-15 14:00:00,33.94,33.97,33.93,33.94,38400.0,26.1875,26.2106,26.1798,26.1875,38400.0
2011-11-15 14:05:00,33.94,33.97,33.93,33.96,67500.0,26.1875,26.2106,26.1798,26.2029,67500.0
2011-11-15 14:10:00,33.96,34.01,33.95,33.98,95400.0,26.2029,26.2415,26.1952,26.2184,95400.0
2011-11-15 14:15:00,33.98,33.98,33.91,33.91,150400.0,26.2184,26.2184,26.1643,26.1643,150400.0
2011-11-15 14:20:00,33.91,33.93,33.89,33.92,136900.0,26.1643,26.1798,26.1489,26.1721,136900.0
2011-11-15 14:25:00,33.91,33.93,33.87,33.9,133100.0,26.1643,26.1798,26.1335,26.1566,133100.0
2011-11-15 14:30:00,33.9,33.93,33.9,33.91,24500.0,26.1566,26.1798,26.1566,26.1643,24500.0
2011-11-15 14:35:00,33.91,33.92,33.89,33.9,46300.0,26.1643,26.1721,26.1489,26.1566,46300.0
2011-11-15 14:40:00,33.91,33.93,33.88,33.9,47600.0,26.1643,26.1798,26.1412,26.1566,47600.0
2011-11-15 14:45:00,33.89,33.95,33.89,33.9,48900.0,26.1489,26.1952,26.1489,26.1566,48900.0
2011-11-15 14:50:00,33.91,33.99,33.91,33.97,46600.0,26.1643,26.2261,26.1643,26.2106,46600.0
2011-11-15 14:55:00,33.97,33.99,33.95,33.95,44600.0,26.2106,26.2261,26.1952,26.1952,44600.0
2011-11-15 15:00:00,33.95,34.03,33.95,34.01,130300.0,26.1952,26.2569,26.1952,26.2415,130300.0
2011-11-15 15:05:00,34.02,34.03,34.0,34.0,211900.0,26.2492,26.2569,26.2338,26.2338,211900.0
2011-11-15 15:10:00,34.0,34.04,33.99,34.02,53600.0,26.2338,26.2647,26.2261,26.2492,53600.0
2011-11-15 15:15:00,34.02,34.05,33.97,33.98,754600.0,26.2492,26.2724,26.2106,26.2184,754600.0
2011-11-15 15:20:00,33.98,34.03,33.98,34.03,206700.0,26.2184,26.2569,26.2184,26.2569,206700.0
2011-11-15 15:25:00,34.02,34.07,34.02,34.05,223600.0,26.2492,26.2878,26.2492,26.2724,223600.0
2011-11-15 15:30:00,34.05,34.07,34.01,34.02,190900.0,26.2724,26.2878,26.2415,26.2492,190900.0
2011-11-15 15:35:00,34.02,34.07,34.0,34.01,176000.0,26.2492,26.2878,26.2338,26.2415,176000.0
2011-11-15 15:40:00,34.01,34.05,33.97,34.02,304500.0,26.2415,26.2724,26.2106,26.2492,304500.0
2011-11-15 15:45:00,34.0,34.02,33.98,34.02,332600.0,26.2338,26.2492,26.2184,26.2492,332600.0
2011-11-15 15:50:00,34.01,34.02,33.95,33.96,189100.0,26.2415,26.2492,26.1952,26.2029,189100.0
2011-11-15 15:55:00,33.96,33.97,33.88,33.9,811100.0,26.2029,26.2106,26.1412,26.1566,811100.0
2011-11-16 09:30:00,33.52,33.55,33.42,33.43,279400.0,25.8634,25.8866,25.7863,25.794,279400.0
2011-11-16 09:35:00,33.44,33.59,33.44,33.55,377500.0,25.8017,25.9174,25.8017,25.8866,377500.0
2011-11-16 09:40:00,33.57,33.61,33.55,33.57,101600.0,25.902,25.9329,25.8866,25.902,101600.0
2011-11-16 09:45:00,33.56,33.61,33.54,33.58,90300.0,25.8943,25.9329,25.8789,25.9097,90300.0
2011-11-16 09:50:00,33.59,33.71,33.59,33.69,234100.0,25.9174,26.01,25.9174,25.9946,234100.0
2011-11-16 09:55:00,33.7,33.71,33.62,33.63,106100.0,26.0023,26.01,25.9406,25.9483,106100.0
2011-11-16 10:00:00,33.64,33.69,33.6,33.6,138300.0,25.956,25.9946,25.9252,25.9252,138300.0
2011-11-16 10:05:00,33.61,33.61,33.57,33.57,172300.0,25.9329,25.9329,25.902,25.902,172300.0
2011-11-16 10:10:00,33.57,33.6,33.54,33.58,270500.0,25.902,25.9252,25.8789,25.9097,270500.0
2011-11-16 10:15:00,33.59,33.69,33.59,33.66,194800.0,25.9174,25.9946,25.9174,25.9715,194800.0
2011-11-16 10:20:00,33.67,33.68,33.57,33.6,210500.0,25.9792,25.9869,25.902,25.9252,210500.0
2011-11-16 10:25:00,33.6,33.66,33.6,33.62,818800.0,25.9252,25.9715,25.9252,25.9406,818800.0
2011-11-16 10:30:00,33.61,33.65,33.57,33.63,141900.0,25.9329,25.9637,25.902,25.9483,141900.0
2011-11-16 10:35:00,33.63,33.67,33.62,33.65,91500.0,25.9483,25.9792,25.9406,25.9637,91500.0
2011-11-16 10:40:00,33.66,33.74,33.61,33.72,110200.0,25.9715,26.0332,25.9329,26.0177,110200.0
2011-11-16 10:45:00,33.73,33.75,33.71,33.73,104800.0,26.0255,26.0409,26.01,26.0255,104800.0
2011-11-16 10:50:00,33.73,33.82,33.73,33.79,92700.0,26.0255,26.0949,26.0255,26.0718,92700.0
2011-11-16 10:55:00,33.78,33.8,33.76,33.8,90100.0,26.064,26.0795,26.0486,26.0795,90100.0
2011-11-16 11:00:00,33.79,33.88,33.79,33.87,287100.0,26.0718,26.1412,26.0718,26.1335,287100.0
2011-11-16 11:05:00,33.87,33.88,33.85,33.86,90400.0,26.1335,26.1412,26.1181,26.1258,90400.0
2011-11-16 11:10:00,33.87,33.87,33.83,33.86,53700.0,26.1335,26.1335,26.1026,26.1258,53700.0
2011-11-16 11:15:00,33.86,33.9,33.86,33.89,62800.0,26.1258,26.1566,26.1258,26.1489,62800.0
2011-11-16 11:20:00,33.89,33.9,33.85,33.89,25300.0,26.1489,26.1566,26.1181,26.1489,25300.0
2011-11-16 11:25:00,33.9,33.93,33.85,33.85,88900.0,26.1566,26.1798,26.1181,26.1181,88900.0
2011-11-16 11:30:00,33.85,33.88,33.83,33.83,135400.0,26.1181,26.1412,26.1026,26.1026,135400.0
2011-11-16 11:35:00,33.83,33.84,33.78,33.79,262600.0,26.1026,26.1103,26.064,26.0718,262600.0
2011-11-16 11:40:00,33.8,33.82,33.78,33.79,55600.0,26.0795,26.0949,26.064,26.0718,55600.0
2011-11-16 11:45:00,33.78,33.81,33.74,33.76,158900.0,26.064,26.0872,26.0332,26.0486,158900.0
2011-11-16 11:50:00,33.76,33.77,33.74,33.75,94700.0,26.0486,26.0563,26.0332,26.0409,94700.0
2011-11-16 11:55:00,33.76,33.78,33.72,33.75,100400.0,26.0486,26.064,26.0177,26.0409,100400.0
2011-11-16 12:00:00,33.75,33.77,33.74,33.77,46500.0,26.0409,26.0563,26.0332,26.0563,46500.0
2011-11-16 12:05:00,33.76,33.78,33.74,33.75,40900.0,26.0486,26.064,26.0332,26.0409,40900.0
2011-11-16 12:10:00,33.75,33.75,33.72,33.75,79600.0,26.0409,26.0409,26.0177,26.0409,79600.0
2011-11-16 12:15:00,33.75,33.78,33.74,33.77,34200.0,26.0409,26.064,26.0332,26.0563,34200.0
2011-11-16 12:20:00,33.77,33.77,33.75,33.76,22400.0,26.0563,26.0563,26.0409,26.0486,22400.0
2011-11-16 12:25:00,33.76,33.77,33.74,33.74,40200.0,26.0486,26.0563,26.0332,26.0332,40200.0
2011-11-16 12:30:00,33.75,33.77,33.75,33.76,47400.0,26.0409,26.0563,26.0409,26.0486,47400.0
2011-11-16 12:35:00,33.77,33.84,33.76,33.83,134500.0,26.0563,26.1103,26.0486,26.1026,134500.0
2011-11-16 12:40:00,33.83,33.83,33.8,33.8,26000.0,26.1026,26.1026,26.0795,26.0795,26000.0
2011-11-16 12:45:00,33.8,33.83,33.77,33.77,41600.0,26.0795,26.1026,26.0563,26.0563,41600.0
2011-11-16 12:50:00,33.77,33.77,33.72,33.76,92400.0,26.0563,26.0563,26.0177,26.0486,92400.0
2011-11-16 12:55:00,33.76,33.79,33.75,33.78,99200.0,26.0486,26.0718,26.0409,26.064,99200.0
2011-11-16 13:00:00,33.79,33.83,33.79,33.81,193000.0,26.0718,26.1026,26.0718,26.0872,193000.0
2011-11-16 13:05:00,33.81,33.83,33.8,33.81,59000.0,26.0872,26.1026,26.0795,26.0872,59000.0
2011-11-16 13:10:00,33.81,33.84,33.8,33.83,43300.0,26.0872,26.1103,26.0795,26.1026,43300.0
2011-11-16 13:15:00,33.83,33.85,33.8,33.85,23500.0,26.1026,26.1181,26.0795,26.1181,23500.0
2011-11-16 13:20:00,33.85,33.88,33.85,33.87,89200.0,26.1181,26.1412,26.1181,26.1335,89200.0
2011-11-16 13:25:00,33.87,33.93,33.86,33.92,67400.0,26.1335,26.1798,26.1258,26.1721,67400.0
2011-11-16 13:30:00,33.92,33.93,33.9,33.9,22400.0,26.1721,26.1798,26.1566,26.1566,22400.0
2011-11-16 13:35:00,33.91,33.93,33.9,33.92,65900.0,26.1643,26.1798,26.1566,26.1721,65900.0
2011-11-16 13:40:00,33.92,33.97,33.92,33.97,110300.0,26.1721,26.2106,26.1721,26.2106,110300.0
2011-11-16 13:45:00,33.97,34.0,33.96,33.99,62900.0,26.2106,26.2338,26.2029,26.2261,62900.0
2011-11-16 13:50:00,34.0,34.01,33.95,33.96,311900.0,26.2338,26.2415,26.1952,26.2029,311900.0
2011-11-16 13:55:00,33.96,33.97,33.91,33.92,94700.0,26.2029,26.2106,26.1643,26.1721,94700.0
2011-11-16 14:00:00,33.93,33.95,33.91,33.94,203000.0,26.1798,26.1952,26.1643,26.1875,203000.0
2011-11-16 14:05:00,33.94,33.94,33.89,33.89,37300.0,26.1875,26.1875,26.1489,26.1489,37300.0
2011-11-16 14:10:00,33.9,33.92,33.85,33.86,35900.0,26.1566,26.1721,26.1181,26.1258,35900.0
2011-11-16 14:15:00,33.86,33.89,33.85,33.88,77300.0,26.1258,26.1489,26.1181,26.1412,77300.0
2011-11-16 14:20:00,33.88,33.94,33.88,33.93,89500.0,26.1412,26.1875,26.1412,26.1798,89500.0
2011-11-16 14:25:00,33.93,33.93,33.89,33.89,69700.0,26.1798,26.1798,26.1489,26.1489,69700.0
2011-11-16 14:30:00,33.89,33.92,33.88,33.9,54100.0,26.1489,26.1721,26.1412,26.1566,54100.0
2011-11-16 14:35:00,33.9,33.94,33.89,33.93,47800.0,26.1566,26.1875,26.1489,26.1798,47800.0
2011-11-16 14:40:00,33.93,33.93,33.88,33.89,77800.0,26.1798,26.1798,26.1412,26.1489,77800.0
2011-11-16 14:45:00,33.88,33.89,33.82,33.84,20100.0,26.1412,26.1489,26.0949,26.1103,20100.0
2011-11-16 14:50:00,33.84,33.84,33.79,33.82,135700.0,26.1103,26.1103,26.0718,26.0949,135700.0
2011-11-16 14:55:00,33.8,33.83,33.79,33.83,51100.0,26.0795,26.1026,26.0718,26.1026,51100.0
2011-11-16 15:00:00,33.83,33.84,33.78,33.81,114500.0,26.1026,26.1103,26.064,26.0872,114500.0
2011-11-16 15:05:00,33.81,33.84,33.8,33.84,65400.0,26.0872,26.1103,26.0795,26.1103,65400.0
2011-11-16 15:10:00,33.84,33.85,33.75,33.76,170800.0,26.1103,26.1181,26.0409,26.0486,170800.0
2011-11-16 15:15:00,33.75,33.76,33.65,33.7,349900.0,26.0409,26.0486,25.9637,26.0023,349900.0
2011-11-16 15:20:00,33.69,33.71,33.63,33.68,228000.0,25.9946,26.01,25.9483,25.9869,228000.0
2011-11-16 15:25:00,33.68,33.68,33.59,33.61,180600.0,25.9869,25.9869,25.9174,25.9329,180600.0
2011-11-16 15:30:00,33.61,33.61,33.42,33.43,677900.0,25.9329,25.9329,25.7863,25.794,677900.0
2011-11-16 15:35:00,33.43,33.51,33.38,33.51,590200.0,25.794,25.8557,25.7554,25.8557,590200.0
2011-11-16 15:40:00,33.5,33.52,33.43,33.5,341500.0,25.848,25.8634,25.794,25.848,341500.0
2011-11-16 15:45:00,33.5,33.59,33.49,33.54,598300.0,25.848,25.9174,25.8403,25.8789,598300.0
2011-11-16 15:50:00,33.53,33.53,33.37,33.43,751300.0,25.8711,25.8711,25.7477,25.794,751300.0
2011-11-16 15:55:00,33.43,33.46,33.36,33.4,1165300.0,25.794,25.8171,25.74,25.7708,1165300.0
2011-11-17 09:30:00,33.35,33.38,33.24,33.24,334900.0,25.7323,25.7554,25.6474,25.6474,334900.0
2011-11-17 09:35:00,33.25,33.31,33.2,33.2,321100.0,25.6551,25.7014,25.6165,25.6165,321100.0
2011-11-17 09:40:00,33.2,33.22,33.17,33.19,175700.0,25.6165,25.632,25.5934,25.6088,175700.0
2011-11-17 09:45:00,33.18,33.2,33.09,33.12,190100.0,25.6011,25.6165,25.5317,25.5548,190100.0
2011-11-17 09:50:00,33.12,33.18,33.11,33.17,168600.0,25.5548,25.6011,25.5471,25.5934,168600.0
2011-11-17 09:55:00,33.16,33.25,33.14,33.22,501800.0,25.5857,25.6551,25.5702,25.632,501800.0
2011-11-17 10:00:00,33.22,33.25,33.11,33.19,1177300.0,25.632,25.6551,25.5471,25.6088,1177300.0
2011-11-17 10:05:00,33.18,33.3,33.11,33.29,389500.0,25.6011,25.6937,25.5471,25.686,389500.0
2011-11-17 10:10:00,33.28,33.29,33.19,33.19,229800.0,25.6783,25.686,25.6088,25.6088,229800.0
2011-11-17 10:15:00,33.19,33.27,33.18,33.22,215500.0,25.6088,25.6705,25.6011,25.632,215500.0
2011-11-17 10:20:00,33.22,33.27,33.16,33.2,284900.0,25.632,25.6705,25.5857,25.6165,284900.0
2011-11-17 10:25:00,33.2,33.34,33.2,33.34,107700.0,25.6165,25.7245,25.6165,25.7245,107700.0
2011-11-17 10:30:00,33.35,33.38,33.22,33.37,299800.0,25.7323,25.7554,25.632,25.7477,299800.0
2011-11-17 10:35:00,33.37,33.42,33.34,33.35,253300.0,25.7477,25.7863,25.7245,25.7323,253300.0
2011-11-17 10:40:00,33.35,33.4,33.32,33.33,263000.0,25.7323,25.7708,25.7091,25.7168,263000.0
2011-11-17 10:45:00,33.34,33.35,33.29,33.3,222800.0,25.7245,25.7323,25.686,25.6937,222800.0
2011-11-17 10:50:00,33.31,33.35,33.28,33.34,148300.0,25.7014,25.7323,25.6783,25.7245,148300.0
2011-11-17 10:55:00,33.34,33.38,33.28,33.28,214900.0,25.7245,25.7554,25.6783,25.6783,214900.0
2011-11-17 11:00:00,33.28,33.32,33.22,33.23,116900.0,25.6783,25.7091,25.632,25.6397,116900.0
2011-11-17 11:05:00,33.23,33.23,33.17,33.19,96000.0,25.6397,25.6397,25.5934,25.6088,96000.0
2011-11-17 11:10:00,33.19,33.22,33.17,33.19,93700.0,25.6088,25.632,25.5934,25.6088,93700.0
2011-11-17 11:15:00,33.18,33.22,33.17,33.21,61600.0,25.6011,25.632,25.5934,25.6242,61600.0
2011-11-17 11:20:00,33.21,33.21,33.13,33.15,184300.0,25.6242,25.6242,25.5625,25.5779,184300.0
2011-11-17 11:25:00,33.15,33.23,33.15,33.2,345800.0,25.5779,25.6397,25.5779,25.6165,345800.0
2011-11-17 11:30:00,33.21,33.28,33.2,33.26,344200.0,25.6242,25.6783,25.6165,25.6628,344200.0
2011-11-17 11:35:00,33.26,33.26,33.22,33.25,102100.0,25.6628,25.6628,25.632,25.6551,102100.0
2011-11-17 11:40:00,33.25,33.33,33.24,33.28,402200.0,25.6551,25.7168,25.6474,25.6783,402200.0
2011-11-17 11:45:00,33.29,33.31,33.22,33.22,110600.0,25.686,25.7014,25.632,25.632,110600.0
2011-11-17 11:50:00,33.22,33.26,33.19,33.19,260000.0,25.632,25.6628,25.6088,25.6088,260000.0
2011-11-17 11:55:00,33.2,33.2,33.15,33.19,340000.0,25.6165,25.6165,25.5779,25.6088,340000.0
2011-11-17 12:00:00,33.19,33.21,33.14,33.16,97100.0,25.6088,25.6242,25.5702,25.5857,97100.0
2011-11-17 12:05:00,33.16,33.16,33.08,33.1,119300.0,25.5857,25.5857,25.5239,25.5394,119300.0
2011-11-17 12:10:00,33.11,33.11,33.03,33.03,232900.0,25.5471,25.5471,25.4854,25.4854,232900.0
2011-11-17 12:15:00,33.04,33.09,33.04,33.08,99400.0,25.4931,25.5317,25.4931,25.5239,99400.0
2011-11-17 12:20:00,33.08,33.1,33.06,33.08,229000.0,25.5239,25.5394,25.5085,25.5239,229000.0
2011-11-17 12:25:00,33.09,33.09,33.02,33.03,122500.0,25.5317,25.5317,25.4776,25.4854,122500.0
2011-11-17 12:30:00,33.02,33.02,32.8,32.8,969500.0,25.4776,25.4776,25.3079,25.3079,969500.0
2011-11-17 12:35:00,32.8,32.85,32.64,32.72,554000.0,25.3079,25.3465,25.1844,25.2462,554000.0
2011-11-17 12:40:00,32.71,32.78,32.6,32.77,441200.0,25.2385,25.2925,25.1536,25.2847,441200.0
2011-11-17 12:45:00,32.78,32.79,32.74,32.76,450300.0,25.2925,25.3002,25.2616,25.277,450300.0
2011-11-17 12:50:00,32.76,32.88,32.76,32.82,285100.0,25.277,25.3696,25.277,25.3233,285100.0
2011-11-17 12:55:00,32.82,32.83,32.74,32.82,283900.0,25.3233,25.331,25.2616,25.3233,283900.0
2011-11-17 13:00:00,32.82,32.82,32.68,32.69,217000.0,25.3233,25.3233,25.2153,25.223,217000.0
2011-11-17 13:05:00,32.7,32.77,32.67,32.69,258900.0,25.2307,25.2847,25.2076,25.223,258900.0
2011-11-17 13:10:00,32.69,32.79,32.67,32.78,258000.0,25.223,25.3002,25.2076,25.2925,258000.0
2011-11-17 13:15:00,32.78,32.86,32.76,32.82,259600.0,25.2925,25.3542,25.277,25.3233,259600.0
2011-11-17 13:20:00,32.83,32.87,32.79,32.84,70400.0,25.331,25.3619,25.3002,25.3388,70400.0
2011-11-17 13:25:00,32.85,32.85,32.75,32.8,104400.0,25.3465,25.3465,25.2693,25.3079,104400.0
2011-11-17 13:30:00,32.8,32.8,32.73,32.73,159600.0,25.3079,25.3079,25.2539,25.2539,159600.0
2011-11-17 13:35:00,32.73,32.8,32.73,32.76,140600.0,25.2539,25.3079,25.2539,25.277,140600.0
2011-11-17 13:40:00,32.75,32.8,32.68,32.71,246500.0,25.2693,25.3079,25.2153,25.2385,246500.0
2011-11-17 13:45:00,32.71,32.73,32.7,32.71,60100.0,25.2385,25.2539,25.2307,25.2385,60100.0
2011-11-17 13:50:00,32.7,32.7,32.57,32.62,534800.0,25.2307,25.2307,25.1304,25.169,534800.0
2011-11-17 13:55:00,32.63,32.79,32.63,32.76,437500.0,25.1767,25.3002,25.1767,25.277,437500.0
2011-11-17 14:00:00,32.77,32.77,32.68,32.7,74000.0,25.2847,25.2847,25.2153,25.2307,74000.0
2011-11-17 14:05:00,32.7,32.76,32.7,32.72,57800.0,25.2307,25.277,25.2307,25.2462,57800.0
2011-11-17 14:10:00,32.72,32.74,32.68,32.71,273900.0,25.2462,25.2616,25.2153,25.2385,273900.0
2011-11-17 14:15:00,32.71,32.72,32.64,32.66,192800.0,25.2385,25.2462,25.1844,25.1999,192800.0
2011-11-17 14:20:00,32.66,32.7,32.61,32.61,269100.0,25.1999,25.2307,25.1613,25.1613,269100.0
2011-11-17 14:25:00,32.61,32.68,32.57,32.67,304600.0,25.1613,25.2153,25.1304,25.2076,304600.0
2011-11-17 14:30:00,32.67,32.7,32.64,32.65,355400.0,25.2076,25.2307,25.1844,25.1922,355400.0
2011-11-17 14:35:00,32.64,32.68,32.59,32.6,439700.0,25.1844,25.2153,25.1459,25.1536,439700.0
2011-11-17 14:40:00,32.6,32.67,32.6,32.67,359700.0,25.1536,25.2076,25.1536,25.2076,359700.0
2011-11-17 14:45:00,32.67,32.78,32.66,32.75,381700.0,25.2076,25.2925,25.1999,25.2693,381700.0
2011-11-17 14:50:00,32.75,32.79,32.74,32.74,254800.0,25.2693,25.3002,25.2616,25.2616,254800.0
2011-11-17 14:55:00,32.75,32.77,32.73,32.75,95900.0,25.2693,25.2847,25.2539,25.2693,95900.0
2011-11-17 15:00:00,32.75,32.81,32.71,32.75,261300.0,25.2693,25.3156,25.2385,25.2693,261300.0
2011-11-17 15:05:00,32.75,32.77,32.7,32.71,89700.0,25.2693,25.2847,25.2307,25.2385,89700.0
2011-11-17 15:10:00,32.71,32.71,32.64,32.66,278000.0,25.2385,25.2385,25.1844,25.1999,278000.0
2011-11-17 15:15:00,32.66,32.7,32.63,32.66,705800.0,25.1999,25.2307,25.1767,25.1999,705800.0
2011-11-17 15:20:00,32.67,32.75,32.62,32.73,351700.0,25.2076,25.2693,25.169,25.2539,351700.0
2011-11-17 15:25:00,32.72,32.75,32.66,32.68,231000.0,25.2462,25.2693,25.1999,25.2153,231000.0
2011-11-17 15:30:00,32.67,32.71,32.64,32.65,199500.0,25.2076,25.2385,25.1844,25.1922,199500.0
2011-11-17 15:35:00,32.65,32.69,32.59,32.6,311700.0,25.1922,25.223,25.1459,25.1536,311700.0
2011-11-17 15:40:00,32.6,32.65,32.56,32.59,555200.0,25.1536,25.1922,25.1227,25.1459,555200.0
2011-11-17 15:45:00,32.59,32.79,32.59,32.71,744900.0,25.1459,25.3002,25.1459,25.2385,744900.0
2011-11-17 15:50:00,32.71,32.72,32.63,32.69,631100.0,25.2385,25.2462,25.1767,25.223,631100.0
2011-11-17 15:55:00,32.69,32.82,32.65,32.82,1195800.0,25.223,25.3233,25.1922,25.3233,1195800.0
2011-11-18 09:30:00,33.01,33.07,32.93,32.97,198800.0,25.4699,25.5162,25.4082,25.4391,198800.0
2011-11-18 09:35:00,32.97,32.97,32.84,32.88,259700.0,25.4391,25.4391,25.3388,25.3696,259700.0
2011-11-18 09:40:00,32.88,32.95,32.87,32.88,104300.0,25.3696,25.4236,25.3619,25.3696,104300.0
2011-11-18 09:45:00,32.88,32.89,32.79,32.83,176000.0,25.3696,25.3773,25.3002,25.331,176000.0
2011-11-18 09:50:00,32.83,32.88,32.78,32.85,241400.0,25.331,25.3696,25.2925,25.3465,241400.0
2011-11-18 09:55:00,32.85,33.01,32.83,32.98,104400.0,25.3465,25.4699,25.331,25.4468,104400.0
2011-11-18 10:00:00,32.98,33.01,32.93,32.97,140600.0,25.4468,25.4699,25.4082,25.4391,140600.0
2011-11-18 10:05:00,32.97,32.98,32.89,32.9,156900.0,25.4391,25.4468,25.3773,25.3851,156900.0
2011-11-18 10:10:00,32.9,32.98,32.84,32.98,504300.0,25.3851,25.4468,25.3388,25.4468,504300.0
2011-11-18 10:15:00,32.98,32.99,32.86,32.89,264700.0,25.4468,25.4545,25.3542,25.3773,264700.0
2011-11-18 10:20:00,32.87,32.91,32.83,32.84,232500.0,25.3619,25.3928,25.331,25.3388,232500.0
2011-11-18 10:25:00,32.83,32.86,32.75,32.85,462900.0,25.331,25.3542,25.2693,25.3465,462900.0
2011-11-18 10:30:00,32.85,32.95,32.84,32.94,55400.0,25.3465,25.4236,25.3388,25.4159,55400.0
2011-11-18 10:35:00,32.94,32.97,32.9,32.97,113400.0,25.4159,25.4391,25.3851,25.4391,113400.0
2011-11-18 10:40:00,32.96,32.99,32.93,32.94,252500.0,25.4313,25.4545,25.4082,25.4159,252500.0
2011-11-18 10:45:00,32.95,33.02,32.95,33.01,96000.0,25.4236,25.4776,25.4236,25.4699,96000.0
2011-11-18 10:50:00,33.03,33.11,33.02,33.07,640000.0,25.4854,25.5471,25.4776,25.5162,640000.0
2011-11-18 10:55:00,33.06,33.1,33.03,33.03,381100.0,25.5085,25.5394,25.4854,25.4854,381100.0
2011-11-18 11:00:00,33.02,33.07,33.02,33.05,58700.0,25.4776,25.5162,25.4776,25.5008,58700.0
2011-11-18 11:05:00,33.06,33.07,32.97,32.97,78800.0,25.5085,25.5162,25.4391,25.4391,78800.0
2011-11-18 11:10:00,32.98,33.02,32.98,33.02,112800.0,25.4468,25.4776,25.4468,25.4776,112800.0
2011-11-18 11:15:00,33.03,33.05,32.97,32.98,180900.0,25.4854,25.5008,25.4391,25.4468,180900.0
2011-11-18 11:20:00,32.99,33.02,32.98,33.0,41900.0,25.4545,25.4776,25.4468,25.4622,41900.0
2011-11-18 11:25:00,33.0,33.05,32.99,33.02,35200.0,25.4622,25.5008,25.4545,25.4776,35200.0
2011-11-18 11:30:00,33.02,33.04,32.95,32.95,260400.0,25.4776,25.4931,25.4236,25.4236,260400.0
2011-11-18 11:35:00,32.95,32.95,32.9,32.94,476700.0,25.4236,25.4236,25.3851,25.4159,476700.0
2011-11-18 11:40:00,32.94,32.97,32.94,32.95,226500.0,25.4159,25.4391,25.4159,25.4236,226500.0
2011-11-18 11:45:00,32.95,32.95,32.88,32.89,59300.0,25.4236,25.4236,25.3696,25.3773,59300.0
2011-11-18 11:50:00,32.88,32.92,32.88,32.92,59000.0,25.3696,25.4005,25.3696,25.4005,59000.0
2011-11-18 11:55:00,32.91,32.94,32.88,32.89,197600.0,25.3928,25.4159,25.3696,25.3773,197600.0
2011-11-18 12:00:00,32.89,32.89,32.8,32.82,307700.0,25.3773,25.3773,25.3079,25.3233,307700.0
2011-11-18 12:05:00,32.82,32.83,32.74,32.83,137500.0,25.3233,25.331,25.2616,25.331,137500.0
2011-11-18 12:10:00,32.83,32.84,32.8,32.8,33800.0,25.331,25.3388,25.3079,25.3079,33800.0
2011-11-18 12:15:00,32.8,32.84,32.79,32.81,38600.0,25.3079,25.3388,25.3002,25.3156,38600.0
2011-11-18 12:20:00,32.8,32.81,32.77,32.78,168300.0,25.3079,25.3156,25.2847,25.2925,168300.0
2011-11-18 12:25:00,32.77,32.87,32.76,32.86,273800.0,25.2847,25.3619,25.277,25.3542,273800.0
2011-11-18 12:30:00,32.85,32.91,32.85,32.86,140100.0,25.3465,25.3928,25.3465,25.3542,140100.0
2011-11-18 12:35:00,32.86,32.9,32.86,32.89,36800.0,25.3542,25.3851,25.3542,25.3773,36800.0
2011-11-18 12:40:00,32.89,32.91,32.87,32.91,66200.0,25.3773,25.3928,25.3619,25.3928,66200.0
2011-11-18 12:45:00,32.89,32.92,32.89,32.9,22600.0,25.3773,25.4005,25.3773,25.3851,22600.0
2011-11-18 12:50:00,32.89,32.9,32.85,32.86,67200.0,25.3773,25.3851,25.3465,25.3542,67200.0
2011-11-18 12:55:00,32.87,32.89,32.86,32.87,39300.0,25.3619,25.3773,25.3542,25.3619,39300.0
2011-11-18 13:00:00,32.85,32.89,32.85,32.87,38600.0,25.3465,25.3773,25.3465,25.3619,38600.0
2011-11-18 13:05:00,32.87,32.91,32.87,32.9,27800.0,25.3619,25.3928,25.3619,25.3851,27800.0
2011-11-18 13:10:00,32.9,32.91,32.89,32.91,55100.0,25.3851,25.3928,25.3773,25.3928,55100.0
2011-11-18 13:15:00,32.91,32.97,32.9,32.94,82800.0,25.3928,25.4391,25.3851,25.4159,82800.0
2011-11-18 13:20:00,32.95,32.95,32.91,32.93,17300.0,25.4236,25.4236,25.3928,25.4082,17300.0
2011-11-18 13:25:00,32.92,32.95,32.91,32.95,190600.0,25.4005,25.4236,25.3928,25.4236,190600.0
2011-11-18 13:30:00,32.94,33.03,32.94,33.01,421500.0,25.4159,25.4854,25.4159,25.4699,421500.0
2011-11-18 13:35:00,33.01,33.04,33.01,33.04,66600.0,25.4699,25.4931,25.4699,25.4931,66600.0
2011-11-18 13:40:00,33.04,33.05,33.0,33.02,230600.0,25.4931,25.5008,25.4622,25.4776,230600.0
2011-11-18 13:45:00,33.01,33.02,32.97,32.99,187200.0,25.4699,25.4776,25.4391,25.4545,187200.0
2011-11-18 13:50:00,32.99,33.04,32.98,33.02,185700.0,25.4545,25.4931,25.4468,25.4776,185700.0
2011-11-18 13:55:00,33.02,33.03,32.97,32.97,207700.0,25.4776,25.4854,25.4391,25.4391,207700.0
2011-11-18 14:00:00,32.97,32.97,32.93,32.95,16100.0,25.4391,25.4391,25.4082,25.4236,16100.0
2011-11-18 14:05:00,32.94,32.98,32.94,32.97,100600.0,25.4159,25.4468,25.4159,25.4391,100600.0
2011-11-18 14:10:00,32.97,33.11,32.96,33.08,328800.0,25.4391,25.5471,25.4313,25.5239,328800.0
2011-11-18 14:15:00,33.08,33.1,33.01,33.03,95500.0,25.5239,25.5394,25.4699,25.4854,95500.0
2011-11-18 14:20:00,33.03,33.06,33.01,33.02,34500.0,25.4854,25.5085,25.4699,25.4776,34500.0
2011-11-18 14:25:00,33.0,33.01,32.96,33.0,43500.0,25.4622,25.4699,25.4313,25.4622,43500.0
2011-11-18 14:30:00,33.0,33.05,33.0,33.02,65700.0,25.4622,25.5008,25.4622,25.4776,65700.0
2011-11-18 14:35:00,33.02,33.07,33.01,33.03,77000.0,25.4776,25.5162,25.4699,25.4854,77000.0
2011-11-18 14:40:00,33.03,33.05,33.01,33.05,103700.0,25.4854,25.5008,25.4699,25.5008,103700.0
2011-11-18 14:45:00,33.05,33.06,33.01,33.01,50200.0,25.5008,25.5085,25.4699,25.4699,50200.0
2011-11-18 14:50:00,33.0,33.02,32.98,33.01,202900.0,25.4622,25.4776,25.4468,25.4699,202900.0
2011-11-18 14:55:00,33.01,33.01,32.94,32.96,191000.0,25.4699,25.4699,25.4159,25.4313,191000.0
2011-11-18 15:00:00,32.96,32.99,32.91,32.93,164000.0,25.4313,25.4545,25.3928,25.4082,164000.0
2011-11-18 15:05:00,32.94,32.98,32.94,32.98,49900.0,25.4159,25.4468,25.4159,25.4468,49900.0
2011-11-18 15:10:00,32.98,33.02,32.98,32.98,67500.0,25.4468,25.4776,25.4468,25.4468,67500.0
2011-11-18 15:15:00,32.97,32.99,32.94,32.98,26800.0,25.4391,25.4545,25.4159,25.4468,26800.0
2011-11-18 15:20:00,32.98,32.99,32.95,32.97,113500.0,25.4468,25.4545,25.4236,25.4391,113500.0
2011-11-18 15:25:00,32.97,32.97,32.92,32.95,156600.0,25.4391,25.4391,25.4005,25.4236,156600.0
2011-11-18 15:30:00,32.95,32.99,32.92,32.96,433300.0,25.4236,25.4545,25.4005,25.4313,433300.0
2011-11-18 15:35:00,32.96,33.01,32.96,32.97,136000.0,25.4313,25.4699,25.4313,25.4391,136000.0
2011-11-18 15:40:00,32.96,32.98,32.9,32.93,229200.0,25.4313,25.4468,25.3851,25.4082,229200.0
2011-11-18 15:45:00,32.92,33.0,32.91,32.96,469900.0,25.4005,25.4622,25.3928,25.4313,469900.0
2011-11-18 15:50:00,32.96,32.98,32.92,32.95,496000.0,25.4313,25.4468,25.4005,25.4236,496000.0
2011-11-18 15:55:00,32.94,32.95,32.9,32.93,640600.0,25.4159,25.4236,25.3851,25.4082,640600.0
2011-11-21 09:30:00,32.42,32.42,32.35,32.37,178400.0,25.0147,25.0147,24.9607,24.9761,178400.0
2011-11-21 09:35:00,32.36,32.37,32.27,32.28,392000.0,24.9684,24.9761,24.899,24.9067,392000.0
2011-11-21 09:40:00,32.28,32.3,32.23,32.26,309100.0,24.9067,24.9221,24.8681,24.8912,309100.0
2011-11-21 09:45:00,32.26,32.29,32.25,32.27,170800.0,24.8912,24.9144,24.8835,24.899,170800.0
2011-11-21 09:50:00,32.27,32.27,32.2,32.22,207300.0,24.899,24.899,24.8449,24.8604,207300.0
2011-11-21 09:55:00,32.21,32.27,32.19,32.24,257000.0,24.8527,24.899,24.8372,24.8758,257000.0
2011-11-21 10:00:00,32.25,32.28,32.2,32.23,211500.0,24.8835,24.9067,24.8449,24.8681,211500.0
2011-11-21 10:05:00,32.22,32.23,32.13,32.16,225600.0,24.8604,24.8681,24.7909,24.8141,225600.0
2011-11-21 10:10:00,32.16,32.25,32.14,32.23,111500.0,24.8141,24.8835,24.7986,24.8681,111500.0
2011-11-21 10:15:00,32.23,32.26,32.13,32.14,197100.0,24.8681,24.8912,24.7909,24.7986,197100.0
2011-11-21 10:20:00,32.14,32.16,32.1,32.16,261500.0,24.7986,24.8141,24.7678,24.8141,261500.0
2011-11-21 10:25:00,32.16,32.18,32.11,32.12,168900.0,24.8141,24.8295,24.7755,24.7832,168900.0
2011-11-21 10:30:00,32.13,32.14,32.07,32.1,122100.0,24.7909,24.7986,24.7446,24.7678,122100.0
2011-11-21 10:35:00,32.1,32.11,32.03,32.06,168000.0,24.7678,24.7755,24.7138,24.7369,168000.0
2011-11-21 10:40:00,32.06,32.08,31.99,32.0,251100.0,24.7369,24.7524,24.6829,24.6906,251100.0
2011-11-21 10:45:00,31.99,32.03,31.96,31.97,346200.0,24.6829,24.7138,24.6598,24.6675,346200.0
2011-11-21 10:50:00,31.98,31.99,31.9,31.9,180100.0,24.6752,24.6829,24.6135,24.6135,180100.0
2011-11-21 10:55:00,31.9,31.94,31.87,31.89,321200.0,24.6135,24.6443,24.5903,24.6058,321200.0
2011-11-21 11:00:00,31.89,31.89,31.84,31.88,355100.0,24.6058,24.6058,24.5672,24.598,355100.0
2011-11-21 11:05:00,31.89,31.89,31.83,31.89,166400.0,24.6058,24.6058,24.5595,24.6058,166400.0
2011-11-21 11:10:00,31.89,31.96,31.88,31.96,348700.0,24.6058,24.6598,24.598,24.6598,348700.0
2011-11-21 11:15:00,31.95,31.97,31.93,31.97,85600.0,24.652,24.6675,24.6366,24.6675,85600.0
2011-11-21 11:20:00,31.98,32.01,31.94,31.95,279900.0,24.6752,24.6983,24.6443,24.652,279900.0
2011-11-21 11:25:00,31.94,31.97,31.93,31.96,93600.0,24.6443,24.6675,24.6366,24.6598,93600.0
2011-11-21 11:30:00,31.96,31.99,31.92,31.94,83300.0,24.6598,24.6829,24.6289,24.6443,83300.0
2011-11-21 11:35:00,31.94,31.94,31.86,31.86,129300.0,24.6443,24.6443,24.5826,24.5826,129300.0
2011-11-21 11:40:00,31.85,31.9,31.83,31.83,309900.0,24.5749,24.6135,24.5595,24.5595,309900.0
2011-11-21 11:45:00,31.82,31.92,31.8,31.91,278900.0,24.5517,24.6289,24.5363,24.6212,278900.0
2011-11-21 11:50:00,31.91,31.95,31.9,31.92,290400.0,24.6212,24.652,24.6135,24.6289,290400.0
2011-11-21 11:55:00,31.92,31.97,31.91,31.96,81700.0,24.6289,24.6675,24.6212,24.6598,81700.0
2011-11-21 12:00:00,31.96,31.98,31.95,31.96,47400.0,24.6598,24.6752,24.652,24.6598,47400.0
2011-11-21 12:05:00,31.95,31.99,31.91,31.92,108600.0,24.652,24.6829,24.6212,24.6289,108600.0
2011-11-21 12:10:00,31.91,32.0,31.91,31.98,87100.0,24.6212,24.6906,24.6212,24.6752,87100.0
2011-11-21 12:15:00,31.99,32.0,31.94,31.94,135600.0,24.6829,24.6906,24.6443,24.6443,135600.0
2011-11-21 12:20:00,31.93,31.96,31.92,31.94,46200.0,24.6366,24.6598,24.6289,24.6443,46200.0
2011-11-21 12:25:00,31.93,31.94,31.87,31.88,60300.0,24.6366,24.6443,24.5903,24.598,60300.0
2011-11-21 12:30:00,31.88,31.92,31.86,31.92,100700.0,24.598,24.6289,24.5826,24.6289,100700.0
2011-11-21 12:35:00,31.93,31.96,31.9,31.95,67400.0,24.6366,24.6598,24.6135,24.652,67400.0
2011-11-21 12:40:00,31.95,31.96,31.94,31.94,81300.0,24.652,24.6598,24.6443,24.6443,81300.0
2011-11-21 12:45:00,31.94,31.97,31.93,31.96,77000.0,24.6443,24.6675,24.6366,24.6598,77000.0
2011-11-21 12:50:00,31.96,31.97,31.95,31.97,78900.0,24.6598,24.6675,24.652,24.6675,78900.0
2011-11-21 12:55:00,31.97,31.97,31.94,31.95,61400.0,24.6675,24.6675,24.6443,24.652,61400.0
2011-11-21 13:00:00,31.95,31.99,31.94,31.99,57500.0,24.652,24.6829,24.6443,24.6829,57500.0
2011-11-21 13:05:00,31.98,32.06,31.98,32.04,348400.0,24.6752,24.7369,24.6752,24.7215,348400.0
2011-11-21 13:10:00,32.04,32.05,32.03,32.03,197900.0,24.7215,24.7292,24.7138,24.7138,197900.0
2011-11-21 13:15:00,32.03,32.05,32.02,32.03,263100.0,24.7138,24.7292,24.7061,24.7138,263100.0
2011-11-21 13:20:00,32.03,32.06,32.03,32.04,206000.0,24.7138,24.7369,24.7138,24.7215,206000.0
2011-11-21 13:25:00,32.04,32.06,32.0,32.0,216500.0,24.7215,24.7369,24.6906,24.6906,216500.0
2011-11-21 13:30:00,31.99,32.01,31.97,32.0,198200.0,24.6829,24.6983,24.6675,24.6906,198200.0
2011-11-21 13:35:00,32.0,32.02,31.98,31.99,38800.0,24.6906,24.7061,24.6752,24.6829,38800.0
2011-11-21 13:40:00,31.99,32.0,31.98,31.99,26400.0,24.6829,24.6906,24.6752,24.6829,26400.0
2011-11-21 13:45:00,31.99,31.99,31.94,31.98,346400.0,24.6829,24.6829,24.6443,24.6752,346400.0
2011-11-21 13:50:00,31.98,31.99,31.97,31.98,52400.0,24.6752,24.6829,24.6675,24.6752,52400.0
2011-11-21 13:55:00,31.98,31.98,31.9,31.92,141200.0,24.6752,24.6752,24.6135,24.6289,141200.0
2011-11-21 14:00:00,31.91,31.95,31.9,31.94,606200.0,24.6212,24.652,24.6135,24.6443,606200.0
2011-11-21 14:05:00,31.94,31.96,31.93,31.96,111200.0,24.6443,24.6598,24.6366,24.6598,111200.0
2011-11-21 14:10:00,31.97,32.1,31.96,32.1,526800.0,24.6675,24.7678,24.6598,24.7678,526800.0
2011-11-21 14:15:00,32.09,32.19,32.08,32.11,363600.0,24.7601,24.8372,24.7524,24.7755,363600.0
2011-11-21 14:20:00,32.11,32.13,32.08,32.09,168200.0,24.7755,24.7909,24.7524,24.7601,168200.0
2011-11-21 14:25:00,32.09,32.11,32.06,32.08,143500.0,24.7601,24.7755,24.7369,24.7524,143500.0
2011-11-21 14:30:00,32.08,32.14,32.07,32.1,101600.0,24.7524,24.7986,24.7446,24.7678,101600.0
2011-11-21 14:35:00,32.11,32.14,32.09,32.12,92500.0,24.7755,24.7986,24.7601,24.7832,92500.0
2011-11-21 14:40:00,32.11,32.16,32.11,32.16,109400.0,24.7755,24.8141,24.7755,24.8141,109400.0
2011-11-21 14:45:00,32.16,32.2,32.15,32.15,186000.0,24.8141,24.8449,24.8064,24.8064,186000.0
2011-11-21 14:50:00,32.15,32.17,32.12,32.12,115400.0,24.8064,24.8218,24.7832,24.7832,115400.0
2011-11-21 14:55:00,32.11,32.16,32.1,32.1,130200.0,24.7755,24.8141,24.7678,24.7678,130200.0
2011-11-21 15:00:00,32.1,32.13,32.03,32.04,137600.0,24.7678,24.7909,24.7138,24.7215,137600.0
2011-11-21 15:05:00,32.05,32.09,32.05,32.07,150900.0,24.7292,24.7601,24.7292,24.7446,150900.0
2011-11-21 15:10:00,32.07,32.11,32.06,32.1,82900.0,24.7446,24.7755,24.7369,24.7678,82900.0
2011-11-21 15:15:00,32.11,32.17,32.06,32.17,343600.0,24.7755,24.8218,24.7369,24.8218,343600.0
2011-11-21 15:20:00,32.16,32.23,32.15,32.19,530900.0,24.8141,24.8681,24.8064,24.8372,530900.0
2011-11-21 15:25:00,32.19,32.3,32.19,32.27,230100.0,24.8372,24.9221,24.8372,24.899,230100.0
2011-11-21 15:30:00,32.25,32.31,32.22,32.24,707000.0,24.8835,24.9298,24.8604,24.8758,707000.0
2011-11-21 15:35:00,32.24,32.31,32.23,32.3,290700.0,24.8758,24.9298,24.8681,24.9221,290700.0
2011-11-21 15:40:00,32.3,32.3,32.24,32.27,254000.0,24.9221,24.9221,24.8758,24.899,254000.0
2011-11-21 15:45:00,32.27,32.33,32.27,32.3,525400.0,24.899,24.9452,24.899,24.9221,525400.0
2011-11-21 15:50:00,32.3,32.31,32.18,32.22,761400.0,24.9221,24.9298,24.8295,24.8604,761400.0
2011-11-21 15:55:00,32.21,32.25,32.17,32.18,939000.0,24.8527,24.8835,24.8218,24.8295,939000.0
2011-11-22 09:30:00,32.15,32.15,31.99,32.04,499700.0,24.8064,24.8064,24.6829,24.7215,499700.0
2011-11-22 09:35:00,32.04,32.1,32.02,32.09,226400.0,24.7215,24.7678,24.7061,24.7601,226400.0
2011-11-22 09:40:00,32.1,32.13,32.07,32.09,320300.0,24.7678,24.7909,24.7446,24.7601,320300.0
2011-11-22 09:45:00,32.09,32.18,32.09,32.14,152500.0,24.7601,24.8295,24.7601,24.7986,152500.0
2011-11-22 09:50:00,32.15,32.15,32.11,32.14,149200.0,24.8064,24.8064,24.7755,24.7986,149200.0
2011-11-22 09:55:00,32.13,32.14,32.09,32.11,184800.0,24.7909,24.7986,24.7601,24.7755,184800.0
2011-11-22 10:00:00,32.13,32.18,32.04,32.05,199600.0,24.7909,24.8295,24.7215,24.7292,199600.0
2011-11-22 10:05:00,32.05,32.05,31.98,32.03,178600.0,24.7292,24.7292,24.6752,24.7138,178600.0
2011-11-22 10:10:00,32.02,32.06,31.97,31.98,81400.0,24.7061,24.7369,24.6675,24.6752,81400.0
2011-11-22 10:15:00,31.98,32.04,31.97,32.04,123800.0,24.6752,24.7215,24.6675,24.7215,123800.0
2011-11-22 10:20:00,32.04,32.07,32.03,32.05,61900.0,24.7215,24.7446,24.7138,24.7292,61900.0
2011-11-22 10:25:00,32.05,32.14,32.05,32.12,248100.0,24.7292,24.7986,24.7292,24.7832,248100.0
2011-11-22 10:30:00,32.13,32.14,32.06,32.07,263500.0,24.7909,24.7986,24.7369,24.7446,263500.0
2011-11-22 10:35:00,32.06,32.07,32.0,32.05,275300.0,24.7369,24.7446,24.6906,24.7292,275300.0
2011-11-22 10:40:00,32.04,32.07,31.99,32.01,98300.0,24.7215,24.7446,24.6829,24.6983,98300.0
2011-11-22 10:45:00,32.01,32.03,31.91,31.93,244500.0,24.6983,24.7138,24.6212,24.6366,244500.0
2011-11-22 10:50:00,31.93,31.95,31.89,31.92,113900.0,24.6366,24.652,24.6058,24.6289,113900.0
2011-11-22 10:55:00,31.93,31.94,31.84,31.88,120200.0,24.6366,24.6443,24.5672,24.598,120200.0
2011-11-22 11:00:00,31.88,31.9,31.86,31.87,118100.0,24.598,24.6135,24.5826,24.5903,118100.0
2011-11-22 11:05:00,31.88,31.9,31.83,31.86,249500.0,24.598,24.6135,24.5595,24.5826,249500.0
2011-11-22 11:10:00,31.86,31.92,31.86,31.88,156400.0,24.5826,24.6289,24.5826,24.598,156400.0
2011-11-22 11:15:00,31.87,31.89,31.83,31.88,752600.0,24.5903,24.6058,24.5595,24.598,752600.0
2011-11-22 11:20:00,31.88,31.88,31.77,31.81,127700.0,24.598,24.598,24.5132,24.544,127700.0
2011-11-22 11:25:00,31.81,31.85,31.79,31.84,183400.0,24.544,24.5749,24.5286,24.5672,183400.0
2011-11-22 11:30:00,31.83,31.84,31.72,31.72,253600.0,24.5595,24.5672,24.4746,24.4746,253600.0
2011-11-22 11:35:00,31.74,31.8,31.74,31.78,266200.0,24.49,24.5363,24.49,24.5209,266200.0
2011-11-22 11:40:00,31.77,31.77,31.72,31.76,61300.0,24.5132,24.5132,24.4746,24.5054,61300.0
2011-11-22 11:45:00,31.75,31.78,31.74,31.77,27100.0,24.4977,24.5209,24.49,24.5132,27100.0
2011-11-22 11:50:00,31.78,31.82,31.75,31.82,155300.0,24.5209,24.5517,24.4977,24.5517,155300.0
2011-11-22 11:55:00,31.81,31.83,31.79,31.8,207400.0,24.544,24.5595,24.5286,24.5363,207400.0
2011-11-22 12:00:00,31.81,31.94,31.81,31.89,458500.0,24.544,24.6443,24.544,24.6058,458500.0
2011-11-22 12:05:00,31.89,32.05,31.89,32.02,270800.0,24.6058,24.7292,24.6058,24.7061,270800.0
2011-11-22 12:10:00,32.01,32.02,31.94,31.95,150600.0,24.6983,24.7061,24.6443,24.652,150600.0
2011-11-22 12:15:00,31.96,32.01,31.95,31.96,59400.0,24.6598,24.6983,24.652,24.6598,59400.0
2011-11-22 12:20:00,31.97,31.99,31.94,31.96,70700.0,24.6675,24.6829,24.6443,24.6598,70700.0
2011-11-22 12:25:00,31.95,31.98,31.87,31.89,243100.0,24.652,24.6752,24.5903,24.6058,243100.0
2011-11-22 12:30:00,31.89,31.97,31.87,31.97,244400.0,24.6058,24.6675,24.5903,24.6675,244400.0
2011-11-22 12:35:00,31.97,31.98,31.92,31.92,323100.0,24.6675,24.6752,24.6289,24.6289,323100.0
2011-11-22 12:40:00,31.92,31.95,31.91,31.95,93700.0,24.6289,24.652,24.6212,24.652,93700.0
2011-11-22 12:45:00,31.95,31.95,31.92,31.92,16600.0,24.652,24.652,24.6289,24.6289,16600.0
2011-11-22 12:50:00,31.93,32.0,31.93,31.99,91300.0,24.6366,24.6906,24.6366,24.6829,91300.0
2011-11-22 12:55:00,31.99,32.07,31.97,32.07,413100.0,24.6829,24.7446,24.6675,24.7446,413100.0
2011-11-22 13:00:00,32.07,32.09,32.06,32.07,156700.0,24.7446,24.7601,24.7369,24.7446,156700.0
2011-11-22 13:05:00,32.07,32.09,32.0,32.01,216500.0,24.7446,24.7601,24.6906,24.6983,216500.0
2011-11-22 13:10:00,32.01,32.05,32.0,32.05,39300.0,24.6983,24.7292,24.6906,24.7292,39300.0
2011-11-22 13:15:00,32.07,32.15,32.06,32.15,335400.0,24.7446,24.8064,24.7369,24.8064,335400.0
2011-11-22 13:20:00,32.15,32.19,32.12,32.12,247000.0,24.8064,24.8372,24.7832,24.7832,247000.0
2011-11-22 13:25:00,32.13,32.13,32.09,32.09,175700.0,24.7909,24.7909,24.7601,24.7601,175700.0
2011-11-22 13:30:00,32.09,32.12,32.09,32.12,289600.0,24.7601,24.7832,24.7601,24.7832,289600.0
2011-11-22 13:35:00,32.13,32.17,32.12,32.15,125400.0,24.7909,24.8218,24.7832,24.8064,125400.0
2011-11-22 13:40:00,32.15,32.15,32.09,32.09,184800.0,24.8064,24.8064,24.7601,24.7601,184800.0
2011-11-22 13:45:00,32.1,32.1,32.05,32.1,59600.0,24.7678,24.7678,24.7292,24.7678,59600.0
2011-11-22 13:50:00,32.11,32.11,32.05,32.06,47900.0,24.7755,24.7755,24.7292,24.7369,47900.0
2011-11-22 13:55:00,32.05,32.05,31.97,32.01,185500.0,24.7292,24.7292,24.6675,24.6983,185500.0
2011-11-22 14:00:00,32.01,32.03,31.97,31.98,121600.0,24.6983,24.7138,24.6675,24.6752,121600.0
2011-11-22 14:05:00,31.98,32.01,31.97,32.01,118800.0,24.6752,24.6983,24.6675,24.6983,118800.0
2011-11-22 14:10:00,32.0,32.07,32.0,32.04,41500.0,24.6906,24.7446,24.6906,24.7215,41500.0
2011-11-22 14:15:00,32.03,32.05,32.02,32.04,44000.0,24.7138,24.7292,24.7061,24.7215,44000.0
2011-11-22 14:20:00,32.04,32.04,31.94,31.96,76400.0,24.7215,24.7215,24.6443,24.6598,76400.0
2011-11-22 14:25:00,31.97,32.02,31.97,32.0,45000.0,24.6675,24.7061,24.6675,24.6906,45000.0
2011-11-22 14:30:00,32.0,32.01,31.94,31.96,86700.0,24.6906,24.6983,24.6443,24.6598,86700.0
2011-11-22 14:35:00,31.95,31.98,31.93,31.96,196700.0,24.652,24.6752,24.6366,24.6598,196700.0
2011-11-22 14:40:00,31.96,32.01,31.95,31.99,77400.0,24.6598,24.6983,24.652,24.6829,77400.0
2011-11-22 14:45:00,31.99,32.01,31.96,31.96,143000.0,24.6829,24.6983,24.6598,24.6598,143000.0
2011-11-22 14:50:00,31.96,31.96,31.87,31.89,289200.0,24.6598,24.6598,24.5903,24.6058,289200.0
2011-11-22 14:55:00,31.89,31.91,31.86,31.91,52400.0,24.6058,24.6212,24.5826,24.6212,52400.0
2011-11-22 15:00:00,31.9,31.93,31.88,31.88,145000.0,24.6135,24.6366,24.598,24.598,145000.0
2011-11-22 15:05:00,31.88,31.93,31.86,31.88,107000.0,24.598,24.6366,24.5826,24.598,107000.0
2011-11-22 15:10:00,31.88,31.89,31.85,31.88,282300.0,24.598,24.6058,24.5749,24.598,282300.0
2011-11-22 15:15:00,31.87,31.92,31.87,31.89,83400.0,24.5903,24.6289,24.5903,24.6058,83400.0
2011-11-22 15:20:00,31.89,31.94,31.87,31.94,311400.0,24.6058,24.6443,24.5903,24.6443,311400.0
2011-11-22 15:25:00,31.94,31.98,31.92,31.94,205300.0,24.6443,24.6752,24.6289,24.6443,205300.0
2011-11-22 15:30:00,31.94,32.0,31.92,31.96,427500.0,24.6443,24.6906,24.6289,24.6598,427500.0
2011-11-22 15:35:00,31.96,31.99,31.9,31.91,387700.0,24.6598,24.6829,24.6135,24.6212,387700.0
2011-11-22 15:40:00,31.9,31.96,31.89,31.92,409700.0,24.6135,24.6598,24.6058,24.6289,409700.0
2011-11-22 15:45:00,31.91,31.98,31.9,31.96,751000.0,24.6212,24.6752,24.6135,24.6598,751000.0
2011-11-22 15:50:00,31.96,32.0,31.93,32.0,593900.0,24.6598,24.6906,24.6366,24.6906,593900.0
2011-11-22 15:55:00,32.0,32.0,31.94,31.96,2069400.0,24.6906,24.6906,24.6443,24.6598,2069400.0
2011-11-23 09:30:00,31.67,31.7,31.57,31.6,245000.0,24.436,24.4592,24.3588,24.382,245000.0
2011-11-23 09:35:00,31.59,31.68,31.56,31.59,657500.0,24.3743,24.4437,24.3511,24.3743,657500.0
2011-11-23 09:40:00,31.6,31.6,31.5,31.52,316000.0,24.382,24.382,24.3048,24.3203,316000.0
2011-11-23 09:45:00,31.52,31.59,31.51,31.58,515900.0,24.3203,24.3743,24.3126,24.3666,515900.0
2011-11-23 09:50:00,31.57,31.62,31.53,31.6,709300.0,24.3588,24.3974,24.328,24.382,709300.0
2011-11-23 09:55:00,31.6,31.6,31.51,31.51,137400.0,24.382,24.382,24.3126,24.3126,137400.0
2011-11-23 10:00:00,31.51,31.51,31.47,31.51,343000.0,24.3126,24.3126,24.2817,24.3126,343000.0
2011-11-23 10:05:00,31.51,31.55,31.51,31.54,86200.0,24.3126,24.3434,24.3126,24.3357,86200.0
2011-11-23 10:10:00,31.54,31.55,31.42,31.43,172700.0,24.3357,24.3434,24.2431,24.2508,172700.0
2011-11-23 10:15:00,31.43,31.46,31.4,31.42,286800.0,24.2508,24.274,24.2277,24.2431,286800.0
2011-11-23 10:20:00,31.41,31.44,31.41,31.43,216500.0,24.2354,24.2585,24.2354,24.2508,216500.0
2011-11-23 10:25:00,31.44,31.45,31.37,31.41,335500.0,24.2585,24.2663,24.2045,24.2354,335500.0
2011-11-23 10:30:00,31.4,31.41,31.35,31.41,92300.0,24.2277,24.2354,24.1891,24.2354,92300.0
2011-11-23 10:35:00,31.41,31.46,31.41,31.45,406000.0,24.2354,24.274,24.2354,24.2663,406000.0
2011-11-23 10:40:00,31.45,31.46,31.4,31.4,608500.0,24.2663,24.274,24.2277,24.2277,608500.0
2011-11-23 10:45:00,31.41,31.42,31.39,31.41,210200.0,24.2354,24.2431,24.22,24.2354,210200.0
2011-11-23 10:50:00,31.41,31.49,31.41,31.48,565600.0,24.2354,24.2971,24.2354,24.2894,565600.0
2011-11-23 10:55:00,31.48,31.49,31.45,31.46,37900.0,24.2894,24.2971,24.2663,24.274,37900.0
2011-11-23 11:00:00,31.45,31.5,31.43,31.43,250800.0,24.2663,24.3048,24.2508,24.2508,250800.0
2011-11-23 11:05:00,31.43,31.44,31.36,31.36,238300.0,24.2508,24.2585,24.1968,24.1968,238300.0
2011-11-23 11:10:00,31.36,31.39,31.33,31.34,433400.0,24.1968,24.22,24.1737,24.1814,433400.0
2011-11-23 11:15:00,31.34,31.35,31.3,31.35,293200.0,24.1814,24.1891,24.1505,24.1891,293200.0
2011-11-23 11:20:00,31.35,31.36,31.33,31.35,79400.0,24.1891,24.1968,24.1737,24.1891,79400.0
2011-11-23 11:25:00,31.35,31.38,31.3,31.3,247100.0,24.1891,24.2122,24.1505,24.1505,247100.0
2011-11-23 11:30:00,31.29,31.29,31.25,31.28,160400.0,24.1428,24.1428,24.1119,24.1351,160400.0
2011-11-23 11:35:00,31.27,31.38,31.25,31.37,232500.0,24.1274,24.2122,24.1119,24.2045,232500.0
2011-11-23 11:40:00,31.37,31.37,31.32,31.33,75800.0,24.2045,24.2045,24.166,24.1737,75800.0
2011-11-23 11:45:00,31.33,31.34,31.3,31.34,80600.0,24.1737,24.1814,24.1505,24.1814,80600.0
2011-11-23 11:50:00,31.34,31.38,31.33,31.36,170600.0,24.1814,24.2122,24.1737,24.1968,170600.0
2011-11-23 11:55:00,31.36,31.36,31.33,31.35,63500.0,24.1968,24.1968,24.1737,24.1891,63500.0
2011-11-23 12:00:00,31.35,31.41,31.35,31.41,186100.0,24.1891,24.2354,24.1891,24.2354,186100.0
2011-11-23 12:05:00,31.41,31.43,31.39,31.41,321100.0,24.2354,24.2508,24.22,24.2354,321100.0
2011-11-23 12:10:00,31.41,31.42,31.36,31.36,189600.0,24.2354,24.2431,24.1968,24.1968,189600.0
2011-11-23 12:15:00,31.36,31.39,31.34,31.36,52500.0,24.1968,24.22,24.1814,24.1968,52500.0
2011-11-23 12:20:00,31.35,31.38,31.33,31.35,132300.0,24.1891,24.2122,24.1737,24.1891,132300.0
2011-11-23 12:25:00,31.35,31.36,31.31,31.31,49900.0,24.1891,24.1968,24.1582,24.1582,49900.0
2011-11-23 12:30:00,31.31,31.33,31.28,31.29,137800.0,24.1582,24.1737,24.1351,24.1428,137800.0
2011-11-23 12:35:00,31.29,31.33,31.29,31.3,168700.0,24.1428,24.1737,24.1428,24.1505,168700.0
2011-11-23 12:40:00,31.3,31.33,31.29,31.33,78300.0,24.1505,24.1737,24.1428,24.1737,78300.0
2011-11-23 12:45:00,31.31,31.36,31.3,31.34,124300.0,24.1582,24.1968,24.1505,24.1814,124300.0
2011-11-23 12:50:00,31.34,31.44,31.34,31.44,330400.0,24.1814,24.2585,24.1814,24.2585,330400.0
2011-11-23 12:55:00,31.45,31.45,31.43,31.43,64700.0,24.2663,24.2663,24.2508,24.2508,64700.0
2011-11-23 13:00:00,31.43,31.43,31.4,31.41,48500.0,24.2508,24.2508,24.2277,24.2354,48500.0
2011-11-23 13:05:00,31.41,31.44,31.41,31.44,49500.0,24.2354,24.2585,24.2354,24.2585,49500.0
2011-11-23 13:10:00,31.43,31.44,31.37,31.37,91700.0,24.2508,24.2585,24.2045,24.2045,91700.0
2011-11-23 13:15:00,31.37,31.39,31.36,31.39,162900.0,24.2045,24.22,24.1968,24.22,162900.0
2011-11-23 13:20:00,31.39,31.41,31.35,31.36,117800.0,24.22,24.2354,24.1891,24.1968,117800.0
2011-11-23 13:25:00,31.36,31.41,31.36,31.41,69400.0,24.1968,24.2354,24.1968,24.2354,69400.0
2011-11-23 13:30:00,31.41,31.43,31.39,31.4,230800.0,24.2354,24.2508,24.22,24.2277,230800.0
2011-11-23 13:35:00,31.39,31.41,31.36,31.37,109400.0,24.22,24.2354,24.1968,24.2045,109400.0
2011-11-23 13:40:00,31.37,31.37,31.31,31.31,189100.0,24.2045,24.2045,24.1582,24.1582,189100.0
2011-11-23 13:45:00,31.3,31.35,31.3,31.33,90300.0,24.1505,24.1891,24.1505,24.1737,90300.0
2011-11-23 13:50:00,31.32,31.38,31.31,31.35,83300.0,24.166,24.2122,24.1582,24.1891,83300.0
2011-11-23 13:55:00,31.35,31.35,31.27,31.3,95700.0,24.1891,24.1891,24.1274,24.1505,95700.0
2011-11-23 14:00:00,31.3,31.33,31.28,31.33,140800.0,24.1505,24.1737,24.1351,24.1737,140800.0
2011-11-23 14:05:00,31.33,31.33,31.28,31.31,85900.0,24.1737,24.1737,24.1351,24.1582,85900.0
2011-11-23 14:10:00,31.31,31.31,31.23,31.24,134800.0,24.1582,24.1582,24.0965,24.1042,134800.0
2011-11-23 14:15:00,31.24,31.26,31.21,31.25,95800.0,24.1042,24.1197,24.0811,24.1119,95800.0
2011-11-23 14:20:00,31.25,31.28,31.24,31.28,80500.0,24.1119,24.1351,24.1042,24.1351,80500.0
2011-11-23 14:25:00,31.27,31.27,31.19,31.25,378400.0,24.1274,24.1274,24.0656,24.1119,378400.0
2011-11-23 14:30:00,31.25,31.29,31.25,31.28,73700.0,24.1119,24.1428,24.1119,24.1351,73700.0
2011-11-23 14:35:00,31.28,31.32,31.28,31.31,252900.0,24.1351,24.166,24.1351,24.1582,252900.0
2011-11-23 14:40:00,31.3,31.31,31.27,31.27,243100.0,24.1505,24.1582,24.1274,24.1274,243100.0
2011-11-23 14:45:00,31.26,31.33,31.26,31.31,92000.0,24.1197,24.1737,24.1197,24.1582,92000.0
2011-11-23 14:50:00,31.31,31.33,31.3,31.33,91700.0,24.1582,24.1737,24.1505,24.1737,91700.0
2011-11-23 14:55:00,31.33,31.33,31.28,31.3,119400.0,24.1737,24.1737,24.1351,24.1505,119400.0
2011-11-23 15:00:00,31.29,31.37,31.25,31.33,206400.0,24.1428,24.2045,24.1119,24.1737,206400.0
2011-11-23 15:05:00,31.32,31.38,31.3,31.34,169500.0,24.166,24.2122,24.1505,24.1814,169500.0
2011-11-23 15:10:00,31.34,31.42,31.32,31.4,294900.0,24.1814,24.2431,24.166,24.2277,294900.0
2011-11-23 15:15:00,31.41,31.43,31.36,31.36,443800.0,24.2354,24.2508,24.1968,24.1968,443800.0
2011-11-23 15:20:00,31.36,31.39,31.31,31.33,790500.0,24.1968,24.22,24.1582,24.1737,790500.0
2011-11-23 15:25:00,31.33,31.36,31.3,31.34,312800.0,24.1737,24.1968,24.1505,24.1814,312800.0
2011-11-23 15:30:00,31.35,31.38,31.34,31.37,255700.0,24.1891,24.2122,24.1814,24.2045,255700.0
2011-11-23 15:35:00,31.37,31.39,31.35,31.36,170700.0,24.2045,24.22,24.1891,24.1968,170700.0
2011-11-23 15:40:00,31.36,31.49,31.36,31.47,344600.0,24.1968,24.2971,24.1968,24.2817,344600.0
2011-11-23 15:45:00,31.47,31.47,31.38,31.4,571700.0,24.2817,24.2817,24.2122,24.2277,571700.0
2011-11-23 15:50:00,31.4,31.44,31.38,31.42,387300.0,24.2277,24.2585,24.2122,24.2431,387300.0
2011-11-23 15:55:00,31.41,31.41,31.21,31.22,1050400.0,24.2354,24.2354,24.0811,24.0888,1050400.0
2011-11-25 09:30:00,31.08,31.26,31.08,31.24,442300.0,23.9808,24.1197,23.9808,24.1042,442300.0
2011-11-25 09:35:00,31.24,31.43,31.24,31.38,223400.0,24.1042,24.2508,24.1042,24.2122,223400.0
2011-11-25 09:40:00,31.39,31.44,31.38,31.43,67600.0,24.22,24.2585,24.2122,24.2508,67600.0
2011-11-25 09:45:00,31.43,31.45,31.31,31.31,263400.0,24.2508,24.2663,24.1582,24.1582,263400.0
2011-11-25 09:50:00,31.32,31.42,31.32,31.36,50800.0,24.166,24.2431,24.166,24.1968,50800.0
2011-11-25 09:55:00,31.36,31.43,31.34,31.34,209200.0,24.1968,24.2508,24.1814,24.1814,209200.0
2011-11-25 10:00:00,31.34,31.43,31.32,31.43,235800.0,24.1814,24.2508,24.166,24.2508,235800.0
2011-11-25 10:05:00,31.43,31.52,31.43,31.51,91500.0,24.2508,24.3203,24.2508,24.3126,91500.0
2011-11-25 10:10:00,31.51,31.56,31.49,31.54,130000.0,24.3126,24.3511,24.2971,24.3357,130000.0
2011-11-25 10:15:00,31.54,31.58,31.5,31.58,152500.0,24.3357,24.3666,24.3048,24.3666,152500.0
2011-11-25 10:20:00,31.58,31.58,31.54,31.55,62500.0,24.3666,24.3666,24.3357,24.3434,62500.0
2011-11-25 10:25:00,31.55,31.57,31.46,31.48,116700.0,24.3434,24.3588,24.274,24.2894,116700.0
2011-11-25 10:30:00,31.47,31.5,31.46,31.48,95700.0,24.2817,24.3048,24.274,24.2894,95700.0
2011-11-25 10:35:00,31.48,31.53,31.47,31.51,355500.0,24.2894,24.328,24.2817,24.3126,355500.0
2011-11-25 10:40:00,31.5,31.55,31.49,31.55,210000.0,24.3048,24.3434,24.2971,24.3434,210000.0
2011-11-25 10:45:00,31.54,31.57,31.5,31.52,102800.0,24.3357,24.3588,24.3048,24.3203,102800.0
2011-11-25 10:50:00,31.51,31.55,31.49,31.5,219400.0,24.3126,24.3434,24.2971,24.3048,219400.0
2011-11-25 10:55:00,31.51,31.52,31.47,31.48,146000.0,24.3126,24.3203,24.2817,24.2894,146000.0
2011-11-25 11:00:00,31.48,31.5,31.45,31.47,171700.0,24.2894,24.3048,24.2663,24.2817,171700.0
2011-11-25 11:05:00,31.48,31.5,31.48,31.49,80400.0,24.2894,24.3048,24.2894,24.2971,80400.0
2011-11-25 11:10:00,31.49,31.54,31.48,31.51,107600.0,24.2971,24.3357,24.2894,24.3126,107600.0
2011-11-25 11:15:00,31.5,31.52,31.45,31.5,283500.0,24.3048,24.3203,24.2663,24.3048,283500.0
2011-11-25 11:20:00,31.5,31.52,31.47,31.5,75500.0,24.3048,24.3203,24.2817,24.3048,75500.0
2011-11-25 11:25:00,31.5,31.5,31.43,31.43,85700.0,24.3048,24.3048,24.2508,24.2508,85700.0
2011-11-25 11:30:00,31.43,31.47,31.43,31.44,199300.0,24.2508,24.2817,24.2508,24.2585,199300.0
2011-11-25 11:35:00,31.45,31.45,31.37,31.4,123300.0,24.2663,24.2663,24.2045,24.2277,123300.0
2011-11-25 11:40:00,31.41,31.42,31.35,31.35,56800.0,24.2354,24.2431,24.1891,24.1891,56800.0
2011-11-25 11:45:00,31.35,31.35,31.3,31.33,109400.0,24.1891,24.1891,24.1505,24.1737,109400.0
2011-11-25 11:50:00,31.34,31.34,31.25,31.26,93500.0,24.1814,24.1814,24.1119,24.1197,93500.0
2011-11-25 11:55:00,31.26,31.29,31.26,31.27,125400.0,24.1197,24.1428,24.1197,24.1274,125400.0
2011-11-25 12:00:00,31.27,31.3,31.26,31.27,44000.0,24.1274,24.1505,24.1197,24.1274,44000.0
2011-11-25 12:05:00,31.27,31.29,31.22,31.23,268100.0,24.1274,24.1428,24.0888,24.0965,268100.0
2011-11-25 12:10:00,31.23,31.26,31.2,31.25,33200.0,24.0965,24.1197,24.0734,24.1119,33200.0
2011-11-25 12:15:00,31.25,31.25,31.21,31.24,61500.0,24.1119,24.1119,24.0811,24.1042,61500.0
2011-11-25 12:20:00,31.25,31.26,31.2,31.22,196800.0,24.1119,24.1197,24.0734,24.0888,196800.0
2011-11-25 12:25:00,31.22,31.28,31.22,31.28,170400.0,24.0888,24.1351,24.0888,24.1351,170400.0
2011-11-25 12:30:00,31.28,31.3,31.23,31.28,84900.0,24.1351,24.1505,24.0965,24.1351,84900.0
2011-11-25 12:35:00,31.29,31.3,31.23,31.23,88300.0,24.1428,24.1505,24.0965,24.0965,88300.0
2011-11-25 12:40:00,31.23,31.25,31.19,31.21,129500.0,24.0965,24.1119,24.0656,24.0811,129500.0
2011-11-25 12:45:00,31.21,31.25,31.19,31.25,193100.0,24.0811,24.1119,24.0656,24.1119,193100.0
2011-11-25 12:50:00,31.25,31.31,31.23,31.25,225200.0,24.1119,24.1582,24.0965,24.1119,225200.0
2011-11-25 12:55:00,31.25,31.25,31.15,31.16,401400.0,24.1119,24.1119,24.0348,24.0425,401400.0
2011-11-28 09:30:00,32.11,32.19,32.02,32.15,264300.0,24.7755,24.8372,24.7061,24.8064,264300.0
2011-11-28 09:35:00,32.15,32.25,32.1,32.25,212400.0,24.8064,24.8835,24.7678,24.8835,212400.0
2011-11-28 09:40:00,32.25,32.27,32.23,32.23,424000.0,24.8835,24.899,24.8681,24.8681,424000.0
2011-11-28 09:45:00,32.25,32.25,32.19,32.2,231600.0,24.8835,24.8835,24.8372,24.8449,231600.0
2011-11-28 09:50:00,32.2,32.28,32.2,32.25,212300.0,24.8449,24.9067,24.8449,24.8835,212300.0
2011-11-28 09:55:00,32.26,32.3,32.26,32.3,148400.0,24.8912,24.9221,24.8912,24.9221,148400.0
2011-11-28 10:00:00,32.29,32.32,32.25,32.27,158100.0,24.9144,24.9375,24.8835,24.899,158100.0
2011-11-28 10:05:00,32.27,32.32,32.27,32.31,112900.0,24.899,24.9375,24.899,24.9298,112900.0
2011-11-28 10:10:00,32.32,32.35,32.29,32.32,134000.0,24.9375,24.9607,24.9144,24.9375,134000.0
2011-11-28 10:15:00,32.33,32.37,32.32,32.37,226900.0,24.9452,24.9761,24.9375,24.9761,226900.0
2011-11-28 10:20:00,32.38,32.38,32.32,32.32,115100.0,24.9838,24.9838,24.9375,24.9375,115100.0
2011-11-28 10:25:00,32.32,32.38,32.32,32.32,185300.0,24.9375,24.9838,24.9375,24.9375,185300.0
2011-11-28 10:30:00,32.33,32.37,32.32,32.35,412500.0,24.9452,24.9761,24.9375,24.9607,412500.0
2011-11-28 10:35:00,32.35,32.39,32.31,32.31,150100.0,24.9607,24.9915,24.9298,24.9298,150100.0
2011-11-28 10:40:00,32.31,32.34,32.31,32.33,201300.0,24.9298,24.953,24.9298,24.9452,201300.0
2011-11-28 10:45:00,32.33,32.34,32.31,32.31,102500.0,24.9452,24.953,24.9298,24.9298,102500.0
2011-11-28 10:50:00,32.31,32.32,32.26,32.32,151600.0,24.9298,24.9375,24.8912,24.9375,151600.0
2011-11-28 10:55:00,32.32,32.33,32.28,32.28,144900.0,24.9375,24.9452,24.9067,24.9067,144900.0
2011-11-28 11:00:00,32.29,32.35,32.29,32.31,119500.0,24.9144,24.9607,24.9144,24.9298,119500.0
2011-11-28 11:05:00,32.31,32.34,32.3,32.33,72400.0,24.9298,24.953,24.9221,24.9452,72400.0
2011-11-28 11:10:00,32.33,32.35,32.3,32.31,42400.0,24.9452,24.9607,24.9221,24.9298,42400.0
2011-11-28 11:15:00,32.31,32.35,32.3,32.34,141900.0,24.9298,24.9607,24.9221,24.953,141900.0
2011-11-28 11:20:00,32.34,32.34,32.31,32.33,46200.0,24.953,24.953,24.9298,24.9452,46200.0
2011-11-28 11:25:00,32.32,32.38,32.31,32.37,64900.0,24.9375,24.9838,24.9298,24.9761,64900.0
2011-11-28 11:30:00,32.37,32.41,32.35,32.38,260900.0,24.9761,25.007,24.9607,24.9838,260900.0
2011-11-28 11:35:00,32.37,32.38,32.33,32.35,110800.0,24.9761,24.9838,24.9452,24.9607,110800.0
2011-11-28 11:40:00,32.35,32.38,32.33,32.33,119800.0,24.9607,24.9838,24.9452,24.9452,119800.0
2011-11-28 11:45:00,32.33,32.36,32.32,32.33,103000.0,24.9452,24.9684,24.9375,24.9452,103000.0
2011-11-28 11:50:00,32.33,32.34,32.31,32.34,77100.0,24.9452,24.953,24.9298,24.953,77100.0
2011-11-28 11:55:00,32.34,32.35,32.32,32.32,22500.0,24.953,24.9607,24.9375,24.9375,22500.0
2011-11-28 12:00:00,32.33,32.34,32.31,32.32,53100.0,24.9452,24.953,24.9298,24.9375,53100.0
2011-11-28 12:05:00,32.32,32.35,32.32,32.32,67900.0,24.9375,24.9607,24.9375,24.9375,67900.0
2011-11-28 12:10:00,32.31,32.35,32.31,32.32,93100.0,24.9298,24.9607,24.9298,24.9375,93100.0
2011-11-28 12:15:00,32.33,32.35,32.32,32.32,81000.0,24.9452,24.9607,24.9375,24.9375,81000.0
2011-11-28 12:20:00,32.32,32.33,32.31,32.31,48400.0,24.9375,24.9452,24.9298,24.9298,48400.0
2011-11-28 12:25:00,32.31,32.31,32.27,32.27,156600.0,24.9298,24.9298,24.899,24.899,156600.0
2011-11-28 12:30:00,32.26,32.27,32.22,32.25,146200.0,24.8912,24.899,24.8604,24.8835,146200.0
2011-11-28 12:35:00,32.25,32.26,32.22,32.26,143100.0,24.8835,24.8912,24.8604,24.8912,143100.0
2011-11-28 12:40:00,32.26,32.27,32.23,32.24,80100.0,24.8912,24.899,24.8681,24.8758,80100.0
2011-11-28 12:45:00,32.25,32.25,32.24,32.24,23700.0,24.8835,24.8835,24.8758,24.8758,23700.0
2011-11-28 12:50:00,32.24,32.26,32.21,32.23,44700.0,24.8758,24.8912,24.8527,24.8681,44700.0
2011-11-28 12:55:00,32.23,32.23,32.19,32.2,141800.0,24.8681,24.8681,24.8372,24.8449,141800.0
2011-11-28 13:00:00,32.2,32.22,32.18,32.2,193800.0,24.8449,24.8604,24.8295,24.8449,193800.0
2011-11-28 13:05:00,32.19,32.21,32.18,32.21,130900.0,24.8372,24.8527,24.8295,24.8527,130900.0
2011-11-28 13:10:00,32.21,32.25,32.21,32.24,168400.0,24.8527,24.8835,24.8527,24.8758,168400.0
2011-11-28 13:15:00,32.24,32.28,32.22,32.27,69500.0,24.8758,24.9067,24.8604,24.899,69500.0
2011-11-28 13:20:00,32.28,32.34,32.28,32.33,226800.0,24.9067,24.953,24.9067,24.9452,226800.0
2011-11-28 13:25:00,32.33,32.33,32.3,32.31,20100.0,24.9452,24.9452,24.9221,24.9298,20100.0
2011-11-28 13:30:00,32.32,32.36,32.31,32.33,84000.0,24.9375,24.9684,24.9298,24.9452,84000.0
2011-11-28 13:35:00,32.32,32.34,32.31,32.32,59800.0,24.9375,24.953,24.9298,24.9375,59800.0
2011-11-28 13:40:00,32.33,32.34,32.32,32.32,32300.0,24.9452,24.953,24.9375,24.9375,32300.0
2011-11-28 13:45:00,32.32,32.33,32.31,32.32,88200.0,24.9375,24.9452,24.9298,24.9375,88200.0
2011-11-28 13:50:00,32.32,32.33,32.27,32.27,310300.0,24.9375,24.9452,24.899,24.899,310300.0
2011-11-28 13:55:00,32.28,32.28,32.2,32.22,120600.0,24.9067,24.9067,24.8449,24.8604,120600.0
2011-11-28 14:00:00,32.21,32.26,32.19,32.26,89200.0,24.8527,24.8912,24.8372,24.8912,89200.0
2011-11-28 14:05:00,32.25,32.28,32.23,32.27,178500.0,24.8835,24.9067,24.8681,24.899,178500.0
2011-11-28 14:10:00,32.28,32.3,32.27,32.3,71900.0,24.9067,24.9221,24.899,24.9221,71900.0
2011-11-28 14:15:00,32.29,32.3,32.28,32.29,84300.0,24.9144,24.9221,24.9067,24.9144,84300.0
2011-11-28 14:20:00,32.29,32.32,32.25,32.26,77400.0,24.9144,24.9375,24.8835,24.8912,77400.0
2011-11-28 14:25:00,32.25,32.27,32.22,32.23,200300.0,24.8835,24.899,24.8604,24.8681,200300.0
2011-11-28 14:30:00,32.23,32.25,32.22,32.22,217300.0,24.8681,24.8835,24.8604,24.8604,217300.0
2011-11-28 14:35:00,32.23,32.25,32.2,32.2,138800.0,24.8681,24.8835,24.8449,24.8449,138800.0
2011-11-28 14:40:00,32.2,32.22,32.19,32.21,59300.0,24.8449,24.8604,24.8372,24.8527,59300.0
2011-11-28 14:45:00,32.22,32.22,32.17,32.17,147300.0,24.8604,24.8604,24.8218,24.8218,147300.0
2011-11-28 14:50:00,32.17,32.17,32.12,32.12,382500.0,24.8218,24.8218,24.7832,24.7832,382500.0
2011-11-28 14:55:00,32.12,32.15,32.1,32.14,110100.0,24.7832,24.8064,24.7678,24.7986,110100.0
2011-11-28 15:00:00,32.14,32.18,32.13,32.16,49500.0,24.7986,24.8295,24.7909,24.8141,49500.0
2011-11-28 15:05:00,32.16,32.16,32.03,32.06,235400.0,24.8141,24.8141,24.7138,24.7369,235400.0
2011-11-28 15:10:00,32.05,32.07,32.03,32.04,293600.0,24.7292,24.7446,24.7138,24.7215,293600.0
2011-11-28 15:15:00,32.04,32.05,31.96,32.03,390300.0,24.7215,24.7292,24.6598,24.7138,390300.0
2011-11-28 15:20:00,32.04,32.11,32.01,32.09,238700.0,24.7215,24.7755,24.6983,24.7601,238700.0
2011-11-28 15:25:00,32.08,32.09,32.04,32.05,330200.0,24.7524,24.7601,24.7215,24.7292,330200.0
2011-11-28 15:30:00,32.04,32.12,32.03,32.07,356300.0,24.7215,24.7832,24.7138,24.7446,356300.0
2011-11-28 15:35:00,32.06,32.14,32.06,32.1,422700.0,24.7369,24.7986,24.7369,24.7678,422700.0
2011-11-28 15:40:00,32.09,32.09,32.02,32.07,359600.0,24.7601,24.7601,24.7061,24.7446,359600.0
2011-11-28 15:45:00,32.07,32.08,32.0,32.03,370400.0,24.7446,24.7524,24.6906,24.7138,370400.0
2011-11-28 15:50:00,32.02,32.07,32.01,32.06,364000.0,24.7061,24.7446,24.6983,24.7369,364000.0
2011-11-28 15:55:00,32.06,32.24,32.05,32.22,1273500.0,24.7369,24.8758,24.7292,24.8604,1273500.0
2011-11-29 09:30:00,32.4,32.4,32.22,32.25,714900.0,24.9993,24.9993,24.8604,24.8835,714900.0
2011-11-29 09:35:00,32.26,32.33,32.25,32.32,300700.0,24.8912,24.9452,24.8835,24.9375,300700.0
2011-11-29 09:40:00,32.33,32.4,32.33,32.38,175800.0,24.9452,24.9993,24.9452,24.9838,175800.0
2011-11-29 09:45:00,32.39,32.4,32.34,32.37,438200.0,24.9915,24.9993,24.953,24.9761,438200.0
2011-11-29 09:50:00,32.37,32.44,32.37,32.42,618200.0,24.9761,25.0301,24.9761,25.0147,618200.0
2011-11-29 09:55:00,32.42,32.43,32.36,32.43,209300.0,25.0147,25.0224,24.9684,25.0224,209300.0
2011-11-29 10:00:00,32.43,32.53,32.34,32.36,1128200.0,25.0224,25.0996,24.953,24.9684,1128200.0
2011-11-29 10:05:00,32.36,32.44,32.34,32.44,328800.0,24.9684,25.0301,24.953,25.0301,328800.0
2011-11-29 10:10:00,32.45,32.52,32.45,32.51,465000.0,25.0378,25.0919,25.0378,25.0841,465000.0
2011-11-29 10:15:00,32.52,32.62,32.51,32.57,683800.0,25.0919,25.169,25.0841,25.1304,683800.0
2011-11-29 10:20:00,32.57,32.62,32.56,32.6,193900.0,25.1304,25.169,25.1227,25.1536,193900.0
2011-11-29 10:25:00,32.6,32.63,32.57,32.57,292300.0,25.1536,25.1767,25.1304,25.1304,292300.0
2011-11-29 10:30:00,32.57,32.57,32.54,32.55,159100.0,25.1304,25.1304,25.1073,25.115,159100.0
2011-11-29 10:35:00,32.55,32.55,32.51,32.55,98800.0,25.115,25.115,25.0841,25.115,98800.0
2011-11-29 10:40:00,32.56,32.59,32.55,32.57,141600.0,25.1227,25.1459,25.115,25.1304,141600.0
2011-11-29 10:45:00,32.57,32.58,32.48,32.48,186700.0,25.1304,25.1381,25.061,25.061,186700.0
2011-11-29 10:50:00,32.48,32.52,32.48,32.49,148900.0,25.061,25.0919,25.061,25.0687,148900.0
2011-11-29 10:55:00,32.48,32.49,32.42,32.46,328700.0,25.061,25.0687,25.0147,25.0456,328700.0
2011-11-29 11:00:00,32.46,32.5,32.41,32.42,128100.0,25.0456,25.0764,25.007,25.0147,128100.0
2011-11-29 11:05:00,32.42,32.43,32.35,32.38,355700.0,25.0147,25.0224,24.9607,24.9838,355700.0
2011-11-29 11:10:00,32.38,32.41,32.37,32.37,72000.0,24.9838,25.007,24.9761,24.9761,72000.0
2011-11-29 11:15:00,32.38,32.42,32.37,32.42,72500.0,24.9838,25.0147,24.9761,25.0147,72500.0
2011-11-29 11:20:00,32.42,32.43,32.38,32.39,186400.0,25.0147,25.0224,24.9838,24.9915,186400.0
2011-11-29 11:25:00,32.39,32.44,32.39,32.41,201900.0,24.9915,25.0301,24.9915,25.007,201900.0
2011-11-29 11:30:00,32.42,32.47,32.41,32.47,117100.0,25.0147,25.0533,25.007,25.0533,117100.0
2011-11-29 11:35:00,32.47,32.52,32.47,32.5,195800.0,25.0533,25.0919,25.0533,25.0764,195800.0
2011-11-29 11:40:00,32.5,32.52,32.42,32.43,95300.0,25.0764,25.0919,25.0147,25.0224,95300.0
2011-11-29 11:45:00,32.42,32.47,32.42,32.45,52300.0,25.0147,25.0533,25.0147,25.0378,52300.0
2011-11-29 11:50:00,32.45,32.48,32.39,32.39,196500.0,25.0378,25.061,24.9915,24.9915,196500.0
2011-11-29 11:55:00,32.39,32.4,32.36,32.39,248200.0,24.9915,24.9993,24.9684,24.9915,248200.0
2011-11-29 12:00:00,32.4,32.44,32.38,32.43,162700.0,24.9993,25.0301,24.9838,25.0224,162700.0
2011-11-29 12:05:00,32.43,32.5,32.43,32.49,201800.0,25.0224,25.0764,25.0224,25.0687,201800.0
2011-11-29 12:10:00,32.49,32.5,32.47,32.48,94700.0,25.0687,25.0764,25.0533,25.061,94700.0
2011-11-29 12:15:00,32.48,32.51,32.46,32.48,74900.0,25.061,25.0841,25.0456,25.061,74900.0
2011-11-29 12:20:00,32.47,32.48,32.44,32.45,114300.0,25.0533,25.061,25.0301,25.0378,114300.0
2011-11-29 12:25:00,32.45,32.47,32.44,32.47,44000.0,25.0378,25.0533,25.0301,25.0533,44000.0
2011-11-29 12:30:00,32.46,32.46,32.42,32.44,88600.0,25.0456,25.0456,25.0147,25.0301,88600.0
2011-11-29 12:35:00,32.45,32.45,32.38,32.4,53000.0,25.0378,25.0378,24.9838,24.9993,53000.0
2011-11-29 12:40:00,32.39,32.41,32.36,32.37,243000.0,24.9915,25.007,24.9684,24.9761,243000.0
2011-11-29 12:45:00,32.36,32.38,32.33,32.37,319900.0,24.9684,24.9838,24.9452,24.9761,319900.0
2011-11-29 12:50:00,32.37,32.38,32.35,32.35,91600.0,24.9761,24.9838,24.9607,24.9607,91600.0
2011-11-29 12:55:00,32.36,32.39,32.33,32.38,61800.0,24.9684,24.9915,24.9452,24.9838,61800.0
2011-11-29 13:00:00,32.38,32.39,32.33,32.34,97400.0,24.9838,24.9915,24.9452,24.953,97400.0
2011-11-29 13:05:00,32.33,32.33,32.26,32.29,101700.0,24.9452,24.9452,24.8912,24.9144,101700.0
2011-11-29 13:10:00,32.28,32.31,32.27,32.31,182900.0,24.9067,24.9298,24.899,24.9298,182900.0
2011-11-29 13:15:00,32.3,32.34,32.29,32.31,178600.0,24.9221,24.953,24.9144,24.9298,178600.0
2011-11-29 13:20:00,32.31,32.39,32.31,32.38,92700.0,24.9298,24.9915,24.9298,24.9838,92700.0
2011-11-29 13:25:00,32.39,32.4,32.37,32.37,119100.0,24.9915,24.9993,24.9761,24.9761,119100.0
2011-11-29 13:30:00,32.37,32.37,32.31,32.31,77300.0,24.9761,24.9761,24.9298,24.9298,77300.0
2011-11-29 13:35:00,32.3,32.37,32.28,32.36,133300.0,24.9221,24.9761,24.9067,24.9684,133300.0
2011-11-29 13:40:00,32.36,32.36,32.32,32.33,52400.0,24.9684,24.9684,24.9375,24.9452,52400.0
2011-11-29 13:45:00,32.34,32.34,32.3,32.3,136800.0,24.953,24.953,24.9221,24.9221,136800.0
2011-11-29 13:50:00,32.3,32.32,32.23,32.23,148600.0,24.9221,24.9375,24.8681,24.8681,148600.0
2011-11-29 13:55:00,32.23,32.24,32.2,32.22,139800.0,24.8681,24.8758,24.8449,24.8604,139800.0
2011-11-29 14:00:00,32.22,32.25,32.17,32.24,130800.0,24.8604,24.8835,24.8218,24.8758,130800.0
2011-11-29 14:05:00,32.24,32.24,32.2,32.2,215500.0,24.8758,24.8758,24.8449,24.8449,215500.0
2011-11-29 14:10:00,32.2,32.23,32.17,32.18,259700.0,24.8449,24.8681,24.8218,24.8295,259700.0
2011-11-29 14:15:00,32.18,32.23,32.15,32.23,192800.0,24.8295,24.8681,24.8064,24.8681,192800.0
2011-11-29 14:20:00,32.23,32.25,32.22,32.25,95700.0,24.8681,24.8835,24.8604,24.8835,95700.0
2011-11-29 14:25:00,32.24,32.25,32.22,32.23,92800.0,24.8758,24.8835,24.8604,24.8681,92800.0
2011-11-29 14:30:00,32.23,32.28,32.23,32.27,124200.0,24.8681,24.9067,24.8681,24.899,124200.0
2011-11-29 14:35:00,32.27,32.29,32.24,32.24,191900.0,24.899,24.9144,24.8758,24.8758,191900.0
2011-11-29 14:40:00,32.24,32.3,32.23,32.28,133800.0,24.8758,24.9221,24.8681,24.9067,133800.0
2011-11-29 14:45:00,32.28,32.29,32.22,32.22,113600.0,24.9067,24.9144,24.8604,24.8604,113600.0
2011-11-29 14:50:00,32.22,32.24,32.19,32.24,115300.0,24.8604,24.8758,24.8372,24.8758,115300.0
2011-11-29 14:55:00,32.24,32.28,32.23,32.25,315700.0,24.8758,24.9067,24.8681,24.8835,315700.0
2011-11-29 15:00:00,32.25,32.28,32.24,32.27,111600.0,24.8835,24.9067,24.8758,24.899,111600.0
2011-11-29 15:05:00,32.27,32.28,32.23,32.23,211900.0,24.899,24.9067,24.8681,24.8681,211900.0
2011-11-29 15:10:00,32.22,32.33,32.22,32.31,490800.0,24.8604,24.9452,24.8604,24.9298,490800.0
2011-11-29 15:15:00,32.32,32.38,32.32,32.33,486600.0,24.9375,24.9838,24.9375,24.9452,486600.0
2011-11-29 15:20:00,32.33,32.34,32.3,32.32,163200.0,24.9452,24.953,24.9221,24.9375,163200.0
2011-11-29 15:25:00,32.32,32.34,32.27,32.27,148800.0,24.9375,24.953,24.899,24.899,148800.0
2011-11-29 15:30:00,32.28,32.35,32.28,32.34,132600.0,24.9067,24.9607,24.9067,24.953,132600.0
2011-11-29 15:35:00,32.34,32.37,32.25,32.25,272000.0,24.953,24.9761,24.8835,24.8835,272000.0
2011-11-29 15:40:00,32.26,32.27,32.23,32.25,489600.0,24.8912,24.899,24.8681,24.8835,489600.0
2011-11-29 15:45:00,32.24,32.3,32.24,32.27,249000.0,24.8758,24.9221,24.8758,24.899,249000.0
2011-11-29 15:50:00,32.27,32.27,32.19,32.24,568400.0,24.899,24.899,24.8372,24.8758,568400.0
2011-11-29 15:55:00,32.24,32.24,32.19,32.22,901700.0,24.8758,24.8758,24.8372,24.8604,901700.0
2011-11-30 09:30:00,33.31,33.39,33.11,33.31,451900.0,25.7014,25.7631,25.5471,25.7014,451900.0
2011-11-30 09:35:00,33.31,33.38,33.29,33.3,412800.0,25.7014,25.7554,25.686,25.6937,412800.0
2011-11-30 09:40:00,33.3,33.65,33.3,33.47,1122300.0,25.6937,25.9637,25.6937,25.8249,1122300.0
2011-11-30 09:45:00,33.47,33.53,33.44,33.53,995600.0,25.8249,25.8711,25.8017,25.8711,995600.0
2011-11-30 09:50:00,33.53,33.56,33.47,33.55,569400.0,25.8711,25.8943,25.8249,25.8866,569400.0
2011-11-30 09:55:00,33.55,33.59,33.53,33.58,599800.0,25.8866,25.9174,25.8711,25.9097,599800.0
2011-11-30 10:00:00,33.58,33.66,33.56,33.59,1561400.0,25.9097,25.9715,25.8943,25.9174,1561400.0
2011-11-30 10:05:00,33.59,33.6,33.49,33.51,523800.0,25.9174,25.9252,25.8403,25.8557,523800.0
2011-11-30 10:10:00,33.52,33.54,33.49,33.49,407700.0,25.8634,25.8789,25.8403,25.8403,407700.0
2011-11-30 10:15:00,33.5,33.52,33.48,33.52,89400.0,25.848,25.8634,25.8326,25.8634,89400.0
2011-11-30 10:20:00,33.52,33.56,33.51,33.55,187300.0,25.8634,25.8943,25.8557,25.8866,187300.0
2011-11-30 10:25:00,33.55,33.57,33.5,33.55,174500.0,25.8866,25.902,25.848,25.8866,174500.0
2011-11-30 10:30:00,33.54,33.59,33.52,33.55,250500.0,25.8789,25.9174,25.8634,25.8866,250500.0
2011-11-30 10:35:00,33.55,33.63,33.55,33.62,625600.0,25.8866,25.9483,25.8866,25.9406,625600.0
2011-11-30 10:40:00,33.62,33.64,33.6,33.61,221300.0,25.9406,25.956,25.9252,25.9329,221300.0
2011-11-30 10:45:00,33.61,33.64,33.59,33.62,241500.0,25.9329,25.956,25.9174,25.9406,241500.0
2011-11-30 10:50:00,33.62,33.64,33.6,33.63,94300.0,25.9406,25.956,25.9252,25.9483,94300.0
2011-11-30 10:55:00,33.64,33.69,33.62,33.69,165900.0,25.956,25.9946,25.9406,25.9946,165900.0
2011-11-30 11:00:00,33.68,33.68,33.61,33.61,89600.0,25.9869,25.9869,25.9329,25.9329,89600.0
2011-11-30 11:05:00,33.61,33.65,33.61,33.64,60000.0,25.9329,25.9637,25.9329,25.956,60000.0
2011-11-30 11:10:00,33.63,33.64,33.6,33.61,70600.0,25.9483,25.956,25.9252,25.9329,70600.0
2011-11-30 11:15:00,33.61,33.64,33.61,33.63,81500.0,25.9329,25.956,25.9329,25.9483,81500.0
2011-11-30 11:20:00,33.64,33.65,33.62,33.63,237500.0,25.956,25.9637,25.9406,25.9483,237500.0
2011-11-30 11:25:00,33.63,33.63,33.6,33.62,551100.0,25.9483,25.9483,25.9252,25.9406,551100.0
2011-11-30 11:30:00,33.61,33.64,33.61,33.63,52800.0,25.9329,25.956,25.9329,25.9483,52800.0
2011-11-30 11:35:00,33.63,33.68,33.63,33.68,362700.0,25.9483,25.9869,25.9483,25.9869,362700.0
2011-11-30 11:40:00,33.68,33.69,33.65,33.67,222300.0,25.9869,25.9946,25.9637,25.9792,222300.0
2011-11-30 11:45:00,33.67,33.7,33.67,33.7,294000.0,25.9792,26.0023,25.9792,26.0023,294000.0
2011-11-30 11:50:00,33.69,33.71,33.65,33.66,209000.0,25.9946,26.01,25.9637,25.9715,209000.0
2011-11-30 11:55:00,33.66,33.69,33.64,33.68,97600.0,25.9715,25.9946,25.956,25.9869,97600.0
2011-11-30 12:00:00,33.69,33.69,33.66,33.67,40200.0,25.9946,25.9946,25.9715,25.9792,40200.0
2011-11-30 12:05:00,33.68,33.68,33.65,33.67,59700.0,25.9869,25.9869,25.9637,25.9792,59700.0
2011-11-30 12:10:00,33.67,33.67,33.63,33.64,281900.0,25.9792,25.9792,25.9483,25.956,281900.0
2011-11-30 12:15:00,33.65,33.68,33.64,33.67,227500.0,25.9637,25.9869,25.956,25.9792,227500.0
2011-11-30 12:20:00,33.67,33.7,33.65,33.68,104300.0,25.9792,26.0023,25.9637,25.9869,104300.0
2011-11-30 12:25:00,33.68,33.69,33.67,33.68,247700.0,25.9869,25.9946,25.9792,25.9869,247700.0
2011-11-30 12:30:00,33.69,33.72,33.68,33.71,211800.0,25.9946,26.0177,25.9869,26.01,211800.0
2011-11-30 12:35:00,33.7,33.71,33.68,33.68,55300.0,26.0023,26.01,25.9869,25.9869,55300.0
2011-11-30 12:40:00,33.68,33.69,33.66,33.67,49900.0,25.9869,25.9946,25.9715,25.9792,49900.0
2011-11-30 12:45:00,33.68,33.69,33.66,33.68,34700.0,25.9869,25.9946,25.9715,25.9869,34700.0
2011-11-30 12:50:00,33.69,33.7,33.67,33.7,33500.0,25.9946,26.0023,25.9792,26.0023,33500.0
2011-11-30 12:55:00,33.7,33.7,33.66,33.68,149900.0,26.0023,26.0023,25.9715,25.9869,149900.0
2011-11-30 13:00:00,33.68,33.71,33.67,33.69,111700.0,25.9869,26.01,25.9792,25.9946,111700.0
2011-11-30 13:05:00,33.7,33.7,33.68,33.69,73600.0,26.0023,26.0023,25.9869,25.9946,73600.0
2011-11-30 13:10:00,33.69,33.7,33.67,33.67,104700.0,25.9946,26.0023,25.9792,25.9792,104700.0
2011-11-30 13:15:00,33.67,33.68,33.65,33.65,67500.0,25.9792,25.9869,25.9637,25.9637,67500.0
2011-11-30 13:20:00,33.66,33.67,33.65,33.66,58900.0,25.9715,25.9792,25.9637,25.9715,58900.0
2011-11-30 13:25:00,33.65,33.66,33.62,33.62,68900.0,25.9637,25.9715,25.9406,25.9406,68900.0
2011-11-30 13:30:00,33.62,33.65,33.61,33.64,170300.0,25.9406,25.9637,25.9329,25.956,170300.0
2011-11-30 13:35:00,33.64,33.67,33.63,33.63,37100.0,25.956,25.9792,25.9483,25.9483,37100.0
2011-11-30 13:40:00,33.64,33.64,33.61,33.62,24900.0,25.956,25.956,25.9329,25.9406,24900.0
2011-11-30 13:45:00,33.61,33.64,33.6,33.6,102900.0,25.9329,25.956,25.9252,25.9252,102900.0
2011-11-30 13:50:00,33.6,33.6,33.56,33.58,141000.0,25.9252,25.9252,25.8943,25.9097,141000.0
2011-11-30 13:55:00,33.58,33.61,33.58,33.61,119600.0,25.9097,25.9329,25.9097,25.9329,119600.0
2011-11-30 14:00:00,33.6,33.63,33.59,33.62,132800.0,25.9252,25.9483,25.9174,25.9406,132800.0
2011-11-30 14:05:00,33.62,33.64,33.57,33.58,210200.0,25.9406,25.956,25.902,25.9097,210200.0
2011-11-30 14:10:00,33.57,33.61,33.57,33.59,102600.0,25.902,25.9329,25.902,25.9174,102600.0
2011-11-30 14:15:00,33.59,33.61,33.58,33.59,112100.0,25.9174,25.9329,25.9097,25.9174,112100.0
2011-11-30 14:20:00,33.6,33.61,33.58,33.6,65500.0,25.9252,25.9329,25.9097,25.9252,65500.0
2011-11-30 14:25:00,33.6,33.62,33.59,33.59,146700.0,25.9252,25.9406,25.9174,25.9174,146700.0
2011-11-30 14:30:00,33.6,33.63,33.59,33.62,263900.0,25.9252,25.9483,25.9174,25.9406,263900.0
2011-11-30 14:35:00,33.62,33.63,33.6,33.6,125100.0,25.9406,25.9483,25.9252,25.9252,125100.0
2011-11-30 14:40:00,33.6,33.61,33.59,33.6,93000.0,25.9252,25.9329,25.9174,25.9252,93000.0
2011-11-30 14:45:00,33.59,33.6,33.5,33.51,478100.0,25.9174,25.9252,25.848,25.8557,478100.0
2011-11-30 14:50:00,33.5,33.54,33.5,33.52,225800.0,25.848,25.8789,25.848,25.8634,225800.0
2011-11-30 14:55:00,33.52,33.55,33.5,33.54,127500.0,25.8634,25.8866,25.848,25.8789,127500.0
2011-11-30 15:00:00,33.55,33.57,33.53,33.56,329800.0,25.8866,25.902,25.8711,25.8943,329800.0
2011-11-30 15:05:00,33.56,33.59,33.54,33.59,153600.0,25.8943,25.9174,25.8789,25.9174,153600.0
2011-11-30 15:10:00,33.59,33.65,33.58,33.62,267800.0,25.9174,25.9637,25.9097,25.9406,267800.0
2011-11-30 15:15:00,33.62,33.64,33.61,33.64,153000.0,25.9406,25.956,25.9329,25.956,153000.0
2011-11-30 15:20:00,33.64,33.66,33.59,33.6,143100.0,25.956,25.9715,25.9174,25.9252,143100.0
2011-11-30 15:25:00,33.61,33.62,33.58,33.61,205600.0,25.9329,25.9406,25.9097,25.9329,205600.0
2011-11-30 15:30:00,33.62,33.65,33.61,33.63,244300.0,25.9406,25.9637,25.9329,25.9483,244300.0
2011-11-30 15:35:00,33.64,33.65,33.63,33.64,123600.0,25.956,25.9637,25.9483,25.956,123600.0
2011-11-30 15:40:00,33.63,33.74,33.63,33.72,587200.0,25.9483,26.0332,25.9483,26.0177,587200.0
2011-11-30 15:45:00,33.72,33.75,33.69,33.72,560900.0,26.0177,26.0409,25.9946,26.0177,560900.0
2011-11-30 15:50:00,33.72,33.79,33.71,33.79,1199900.0,26.0177,26.0718,26.01,26.0718,1199900.0
2011-11-30 15:55:00,33.79,33.86,33.78,33.82,2085600.0,26.0718,26.1258,26.064,26.0949,2085600.0
2011-12-01 09:30:00,33.7,33.77,33.68,33.77,228100.0,26.0023,26.0563,25.9869,26.0563,228100.0
2011-12-01 09:35:00,33.76,33.76,33.69,33.69,359400.0,26.0486,26.0486,25.9946,25.9946,359400.0
2011-12-01 09:40:00,33.69,33.8,33.69,33.79,279300.0,25.9946,26.0795,25.9946,26.0718,279300.0
2011-12-01 09:45:00,33.78,33.89,33.75,33.87,890000.0,26.064,26.1489,26.0409,26.1335,890000.0
2011-12-01 09:50:00,33.86,33.89,33.85,33.88,498100.0,26.1258,26.1489,26.1181,26.1412,498100.0
2011-12-01 09:55:00,33.88,33.92,33.85,33.9,731200.0,26.1412,26.1721,26.1181,26.1566,731200.0
2011-12-01 10:00:00,33.9,33.97,33.83,33.94,1398000.0,26.1566,26.2106,26.1026,26.1875,1398000.0
2011-12-01 10:05:00,33.94,33.95,33.87,33.9,823000.0,26.1875,26.1952,26.1335,26.1566,823000.0
2011-12-01 10:10:00,33.9,33.91,33.82,33.83,1072700.0,26.1566,26.1643,26.0949,26.1026,1072700.0
2011-12-01 10:15:00,33.84,33.87,33.81,33.84,766000.0,26.1103,26.1335,26.0872,26.1103,766000.0
2011-12-01 10:20:00,33.84,33.87,33.79,33.85,942100.0,26.1103,26.1335,26.0718,26.1181,942100.0
2011-12-01 10:25:00,33.85,33.9,33.85,33.88,562800.0,26.1181,26.1566,26.1181,26.1412,562800.0
2011-12-01 10:30:00,33.89,33.89,33.82,33.84,586400.0,26.1489,26.1489,26.0949,26.1103,586400.0
2011-12-01 10:35:00,33.84,33.84,33.77,33.79,166100.0,26.1103,26.1103,26.0563,26.0718,166100.0
2011-12-01 10:40:00,33.78,33.78,33.75,33.77,116600.0,26.064,26.064,26.0409,26.0563,116600.0
2011-12-01 10:45:00,33.77,33.79,33.75,33.76,228000.0,26.0563,26.0718,26.0409,26.0486,228000.0
2011-12-01 10:50:00,33.76,33.8,33.75,33.77,202100.0,26.0486,26.0795,26.0409,26.0563,202100.0
2011-12-01 10:55:00,33.76,33.77,33.74,33.76,99700.0,26.0486,26.0563,26.0332,26.0486,99700.0
2011-12-01 11:00:00,33.76,33.8,33.76,33.79,66000.0,26.0486,26.0795,26.0486,26.0718,66000.0
2011-12-01 11:05:00,33.8,33.84,33.79,33.79,94400.0,26.0795,26.1103,26.0718,26.0718,94400.0
2011-12-01 11:10:00,33.79,33.79,33.71,33.72,347400.0,26.0718,26.0718,26.01,26.0177,347400.0
2011-12-01 11:15:00,33.73,33.74,33.66,33.7,235100.0,26.0255,26.0332,25.9715,26.0023,235100.0
2011-12-01 11:20:00,33.7,33.72,33.69,33.7,622700.0,26.0023,26.0177,25.9946,26.0023,622700.0
2011-12-01 11:25:00,33.71,33.72,33.67,33.68,85500.0,26.01,26.0177,25.9792,25.9869,85500.0
2011-12-01 11:30:00,33.68,33.7,33.64,33.7,70800.0,25.9869,26.0023,25.956,26.0023,70800.0
2011-12-01 11:35:00,33.69,33.72,33.65,33.72,88100.0,25.9946,26.0177,25.9637,26.0177,88100.0
2011-12-01 11:40:00,33.72,33.76,33.72,33.75,162000.0,26.0177,26.0486,26.0177,26.0409,162000.0
2011-12-01 11:45:00,33.75,33.76,33.72,33.75,79600.0,26.0409,26.0486,26.0177,26.0409,79600.0
2011-12-01 11:50:00,33.75,33.82,33.75,33.82,156000.0,26.0409,26.0949,26.0409,26.0949,156000.0
2011-12-01 11:55:00,33.82,33.83,33.79,33.8,50100.0,26.0949,26.1026,26.0718,26.0795,50100.0
2011-12-01 12:00:00,33.8,33.8,33.76,33.77,37800.0,26.0795,26.0795,26.0486,26.0563,37800.0
2011-12-01 12:05:00,33.77,33.81,33.76,33.76,155500.0,26.0563,26.0872,26.0486,26.0486,155500.0
2011-12-01 12:10:00,33.77,33.77,33.75,33.77,64300.0,26.0563,26.0563,26.0409,26.0563,64300.0
2011-12-01 12:15:00,33.78,33.79,33.76,33.78,120700.0,26.064,26.0718,26.0486,26.064,120700.0
2011-12-01 12:20:00,33.78,33.82,33.76,33.81,192600.0,26.064,26.0949,26.0486,26.0872,192600.0
2011-12-01 12:25:00,33.82,33.82,33.8,33.8,27000.0,26.0949,26.0949,26.0795,26.0795,27000.0
2011-12-01 12:30:00,33.79,33.83,33.78,33.83,43100.0,26.0718,26.1026,26.064,26.1026,43100.0
2011-12-01 12:35:00,33.83,33.83,33.77,33.77,72100.0,26.1026,26.1026,26.0563,26.0563,72100.0
2011-12-01 12:40:00,33.78,33.78,33.73,33.73,91400.0,26.064,26.064,26.0255,26.0255,91400.0
2011-12-01 12:45:00,33.73,33.75,33.7,33.72,34200.0,26.0255,26.0409,26.0023,26.0177,34200.0
2011-12-01 12:50:00,33.72,33.76,33.71,33.73,158300.0,26.0177,26.0486,26.01,26.0255,158300.0
2011-12-01 12:55:00,33.73,33.73,33.65,33.65,37700.0,26.0255,26.0255,25.9637,25.9637,37700.0
2011-12-01 13:00:00,33.65,33.71,33.65,33.7,68000.0,25.9637,26.01,25.9637,26.0023,68000.0
2011-12-01 13:05:00,33.7,33.71,33.68,33.68,25400.0,26.0023,26.01,25.9869,25.9869,25400.0
2011-12-01 13:10:00,33.68,33.75,33.68,33.74,91700.0,25.9869,26.0409,25.9869,26.0332,91700.0
2011-12-01 13:15:00,33.74,33.77,33.73,33.77,53600.0,26.0332,26.0563,26.0255,26.0563,53600.0
2011-12-01 13:20:00,33.77,33.79,33.76,33.78,62100.0,26.0563,26.0718,26.0486,26.064,62100.0
2011-12-01 13:25:00,33.77,33.8,33.77,33.79,28600.0,26.0563,26.0795,26.0563,26.0718,28600.0
2011-12-01 13:30:00,33.79,33.82,33.78,33.79,97900.0,26.0718,26.0949,26.064,26.0718,97900.0
2011-12-01 13:35:00,33.79,33.8,33.77,33.79,60700.0,26.0718,26.0795,26.0563,26.0718,60700.0
2011-12-01 13:40:00,33.79,33.86,33.79,33.84,56300.0,26.0718,26.1258,26.0718,26.1103,56300.0
2011-12-01 13:45:00,33.84,33.87,33.82,33.87,146700.0,26.1103,26.1335,26.0949,26.1335,146700.0
2011-12-01 13:50:00,33.87,33.88,33.85,33.85,52900.0,26.1335,26.1412,26.1181,26.1181,52900.0
2011-12-01 13:55:00,33.86,33.91,33.85,33.91,24600.0,26.1258,26.1643,26.1181,26.1643,24600.0
2011-12-01 14:00:00,33.92,33.93,33.87,33.88,391600.0,26.1721,26.1798,26.1335,26.1412,391600.0
2011-12-01 14:05:00,33.87,33.89,33.83,33.85,307000.0,26.1335,26.1489,26.1026,26.1181,307000.0
2011-12-01 14:10:00,33.85,33.86,33.83,33.83,39400.0,26.1181,26.1258,26.1026,26.1026,39400.0
2011-12-01 14:15:00,33.84,33.86,33.82,33.83,61700.0,26.1103,26.1258,26.0949,26.1026,61700.0
2011-12-01 14:20:00,33.83,33.87,33.83,33.86,137800.0,26.1026,26.1335,26.1026,26.1258,137800.0
2011-12-01 14:25:00,33.86,33.89,33.86,33.88,28900.0,26.1258,26.1489,26.1258,26.1412,28900.0
2011-12-01 14:30:00,33.87,33.88,33.82,33.83,69400.0,26.1335,26.1412,26.0949,26.1026,69400.0
2011-12-01 14:35:00,33.83,33.86,33.83,33.84,38900.0,26.1026,26.1258,26.1026,26.1103,38900.0
2011-12-01 14:40:00,33.84,33.85,33.82,33.83,24000.0,26.1103,26.1181,26.0949,26.1026,24000.0
2011-12-01 14:45:00,33.83,33.91,33.83,33.88,111800.0,26.1026,26.1643,26.1026,26.1412,111800.0
2011-12-01 14:50:00,33.89,33.9,33.87,33.89,122400.0,26.1489,26.1566,26.1335,26.1489,122400.0
2011-12-01 14:55:00,33.89,33.9,33.84,33.86,73300.0,26.1489,26.1566,26.1103,26.1258,73300.0
2011-12-01 15:00:00,33.85,33.88,33.85,33.87,50600.0,26.1181,26.1412,26.1181,26.1335,50600.0
2011-12-01 15:05:00,33.86,33.88,33.8,33.81,83900.0,26.1258,26.1412,26.0795,26.0872,83900.0
2011-12-01 15:10:00,33.8,33.86,33.8,33.85,32100.0,26.0795,26.1258,26.0795,26.1181,32100.0
2011-12-01 15:15:00,33.85,33.86,33.84,33.84,42600.0,26.1181,26.1258,26.1103,26.1103,42600.0
2011-12-01 15:20:00,33.84,33.87,33.82,33.85,78700.0,26.1103,26.1335,26.0949,26.1181,78700.0
2011-12-01 15:25:00,33.86,33.9,33.86,33.89,48000.0,26.1258,26.1566,26.1258,26.1489,48000.0
2011-12-01 15:30:00,33.9,33.9,33.85,33.85,131300.0,26.1566,26.1566,26.1181,26.1181,131300.0
2011-12-01 15:35:00,33.86,33.89,33.83,33.83,226600.0,26.1258,26.1489,26.1026,26.1026,226600.0
2011-12-01 15:40:00,33.84,33.84,33.78,33.78,307400.0,26.1103,26.1103,26.064,26.064,307400.0
2011-12-01 15:45:00,33.78,33.8,33.74,33.77,229400.0,26.064,26.0795,26.0332,26.0563,229400.0
2011-12-01 15:50:00,33.78,33.81,33.75,33.75,178000.0,26.064,26.0872,26.0409,26.0409,178000.0
2011-12-01 15:55:00,33.75,33.77,33.71,33.77,685200.0,26.0409,26.0563,26.01,26.0563,685200.0
2011-12-02 09:30:00,34.0,34.15,33.99,34.12,157100.0,26.2338,26.3495,26.2261,26.3264,157100.0
2011-12-02 09:35:00,34.12,34.15,34.1,34.12,297500.0,26.3264,26.3495,26.3109,26.3264,297500.0
2011-12-02 09:40:00,34.11,34.13,34.03,34.08,351800.0,26.3187,26.3341,26.2569,26.2955,351800.0
2011-12-02 09:45:00,34.08,34.15,34.04,34.12,450100.0,26.2955,26.3495,26.2647,26.3264,450100.0
2011-12-02 09:50:00,34.12,34.15,34.07,34.14,232100.0,26.3264,26.3495,26.2878,26.3418,232100.0
2011-12-02 09:55:00,34.15,34.18,34.12,34.18,123000.0,26.3495,26.3727,26.3264,26.3727,123000.0
2011-12-02 10:00:00,34.17,34.24,34.16,34.21,805300.0,26.365,26.419,26.3572,26.3958,805300.0
2011-12-02 10:05:00,34.22,34.22,34.17,34.17,102600.0,26.4035,26.4035,26.365,26.365,102600.0
2011-12-02 10:10:00,34.17,34.24,34.17,34.22,321700.0,26.365,26.419,26.365,26.4035,321700.0
2011-12-02 10:15:00,34.22,34.23,34.19,34.21,198900.0,26.4035,26.4113,26.3804,26.3958,198900.0
2011-12-02 10:20:00,34.21,34.24,34.19,34.22,174500.0,26.3958,26.419,26.3804,26.4035,174500.0
2011-12-02 10:25:00,34.23,34.24,34.19,34.22,241600.0,26.4113,26.419,26.3804,26.4035,241600.0
2011-12-02 10:30:00,34.22,34.23,34.17,34.19,105700.0,26.4035,26.4113,26.365,26.3804,105700.0
2011-12-02 10:35:00,34.19,34.2,34.14,34.16,161500.0,26.3804,26.3881,26.3418,26.3572,161500.0
2011-12-02 10:40:00,34.15,34.15,34.09,34.1,364400.0,26.3495,26.3495,26.3032,26.3109,364400.0
2011-12-02 10:45:00,34.1,34.1,34.05,34.07,172500.0,26.3109,26.3109,26.2724,26.2878,172500.0
2011-12-02 10:50:00,34.07,34.11,34.06,34.1,48900.0,26.2878,26.3187,26.2801,26.3109,48900.0
2011-12-02 10:55:00,34.1,34.12,34.08,34.09,59800.0,26.3109,26.3264,26.2955,26.3032,59800.0
2011-12-02 11:00:00,34.08,34.11,34.0,34.0,365600.0,26.2955,26.3187,26.2338,26.2338,365600.0
2011-12-02 11:05:00,34.01,34.01,33.94,33.95,414000.0,26.2415,26.2415,26.1875,26.1952,414000.0
2011-12-02 11:10:00,33.96,33.97,33.92,33.92,412900.0,26.2029,26.2106,26.1721,26.1721,412900.0
2011-12-02 11:15:00,33.93,33.99,33.92,33.97,171300.0,26.1798,26.2261,26.1721,26.2106,171300.0
2011-12-02 11:20:00,33.99,33.99,33.96,33.98,112300.0,26.2261,26.2261,26.2029,26.2184,112300.0
2011-12-02 11:25:00,33.97,34.01,33.95,34.01,96400.0,26.2106,26.2415,26.1952,26.2415,96400.0
2011-12-02 11:30:00,34.02,34.06,33.98,34.0,368200.0,26.2492,26.2801,26.2184,26.2338,368200.0
2011-12-02 11:35:00,34.0,34.02,33.95,34.0,81200.0,26.2338,26.2492,26.1952,26.2338,81200.0
2011-12-02 11:40:00,33.99,34.0,33.9,33.9,199100.0,26.2261,26.2338,26.1566,26.1566,199100.0
2011-12-02 11:45:00,33.91,33.96,33.85,33.85,256100.0,26.1643,26.2029,26.1181,26.1181,256100.0
2011-12-02 11:50:00,33.85,33.93,33.85,33.93,92300.0,26.1181,26.1798,26.1181,26.1798,92300.0
2011-12-02 11:55:00,33.93,33.95,33.92,33.94,195700.0,26.1798,26.1952,26.1721,26.1875,195700.0
2011-12-02 12:00:00,33.93,33.94,33.88,33.9,56600.0,26.1798,26.1875,26.1412,26.1566,56600.0
2011-12-02 12:05:00,33.91,33.96,33.9,33.92,57000.0,26.1643,26.2029,26.1566,26.1721,57000.0
2011-12-02 12:10:00,33.93,33.96,33.89,33.9,55500.0,26.1798,26.2029,26.1489,26.1566,55500.0
2011-12-02 12:15:00,33.9,33.96,33.88,33.96,89100.0,26.1566,26.2029,26.1412,26.2029,89100.0
2011-12-02 12:20:00,33.96,34.0,33.94,33.99,32400.0,26.2029,26.2338,26.1875,26.2261,32400.0
2011-12-02 12:25:00,33.98,33.98,33.94,33.94,37200.0,26.2184,26.2184,26.1875,26.1875,37200.0
2011-12-02 12:30:00,33.94,33.96,33.92,33.96,52300.0,26.1875,26.2029,26.1721,26.2029,52300.0
2011-12-02 12:35:00,33.96,33.96,33.92,33.96,44000.0,26.2029,26.2029,26.1721,26.2029,44000.0
2011-12-02 12:40:00,33.96,33.97,33.93,33.93,20000.0,26.2029,26.2106,26.1798,26.1798,20000.0
2011-12-02 12:45:00,33.93,33.99,33.91,33.98,39100.0,26.1798,26.2261,26.1643,26.2184,39100.0
2011-12-02 12:50:00,33.99,34.01,33.96,34.01,236000.0,26.2261,26.2415,26.2029,26.2415,236000.0
2011-12-02 12:55:00,34.01,34.01,33.97,33.97,59200.0,26.2415,26.2415,26.2106,26.2106,59200.0
2011-12-02 13:00:00,33.96,33.99,33.95,33.95,80200.0,26.2029,26.2261,26.1952,26.1952,80200.0
2011-12-02 13:05:00,33.95,33.97,33.89,33.9,268400.0,26.1952,26.2106,26.1489,26.1566,268400.0
2011-12-02 13:10:00,33.9,33.91,33.84,33.84,340300.0,26.1566,26.1643,26.1103,26.1103,340300.0
2011-12-02 13:15:00,33.83,33.88,33.82,33.88,112500.0,26.1026,26.1412,26.0949,26.1412,112500.0
2011-12-02 13:20:00,33.88,33.92,33.88,33.9,57800.0,26.1412,26.1721,26.1412,26.1566,57800.0
2011-12-02 13:25:00,33.89,33.9,33.83,33.84,32100.0,26.1489,26.1566,26.1026,26.1103,32100.0
2011-12-02 13:30:00,33.83,33.83,33.79,33.8,63300.0,26.1026,26.1026,26.0718,26.0795,63300.0
2011-12-02 13:35:00,33.8,33.82,33.78,33.79,32400.0,26.0795,26.0949,26.064,26.0718,32400.0
2011-12-02 13:40:00,33.79,33.84,33.79,33.8,101600.0,26.0718,26.1103,26.0718,26.0795,101600.0
2011-12-02 13:45:00,33.81,33.89,33.8,33.85,77300.0,26.0872,26.1489,26.0795,26.1181,77300.0
2011-12-02 13:50:00,33.84,33.87,33.8,33.81,63900.0,26.1103,26.1335,26.0795,26.0872,63900.0
2011-12-02 13:55:00,33.81,33.85,33.81,33.84,31500.0,26.0872,26.1181,26.0872,26.1103,31500.0
2011-12-02 14:00:00,33.85,33.85,33.79,33.79,115600.0,26.1181,26.1181,26.0718,26.0718,115600.0
2011-12-02 14:05:00,33.78,33.81,33.72,33.81,174800.0,26.064,26.0872,26.0177,26.0872,174800.0
2011-12-02 14:10:00,33.81,33.84,33.79,33.83,260600.0,26.0872,26.1103,26.0718,26.1026,260600.0
2011-12-02 14:15:00,33.82,33.83,33.79,33.82,350200.0,26.0949,26.1026,26.0718,26.0949,350200.0
2011-12-02 14:20:00,33.83,33.87,33.8,33.87,574000.0,26.1026,26.1335,26.0795,26.1335,574000.0
2011-12-02 14:25:00,33.87,33.88,33.84,33.84,55800.0,26.1335,26.1412,26.1103,26.1103,55800.0
2011-12-02 14:30:00,33.84,33.86,33.8,33.81,67400.0,26.1103,26.1258,26.0795,26.0872,67400.0
2011-12-02 14:35:00,33.81,33.82,33.78,33.8,31700.0,26.0872,26.0949,26.064,26.0795,31700.0
2011-12-02 14:40:00,33.81,33.83,33.8,33.82,37600.0,26.0872,26.1026,26.0795,26.0949,37600.0
2011-12-02 14:45:00,33.82,33.85,33.81,33.83,166000.0,26.0949,26.1181,26.0872,26.1026,166000.0
2011-12-02 14:50:00,33.83,33.84,33.79,33.79,553800.0,26.1026,26.1103,26.0718,26.0718,553800.0
2011-12-02 14:55:00,33.8,33.81,33.73,33.76,318000.0,26.0795,26.0872,26.0255,26.0486,318000.0
2011-12-02 15:00:00,33.75,33.83,33.75,33.8,479400.0,26.0409,26.1026,26.0409,26.0795,479400.0
2011-12-02 15:05:00,33.81,33.82,33.75,33.76,1066200.0,26.0872,26.0949,26.0409,26.0486,1066200.0
2011-12-02 15:10:00,33.76,33.82,33.75,33.8,453200.0,26.0486,26.0949,26.0409,26.0795,453200.0
2011-12-02 15:15:00,33.8,33.82,33.76,33.76,304700.0,26.0795,26.0949,26.0486,26.0486,304700.0
2011-12-02 15:20:00,33.76,33.79,33.75,33.78,160700.0,26.0486,26.0718,26.0409,26.064,160700.0
2011-12-02 15:25:00,33.78,33.8,33.74,33.78,99600.0,26.064,26.0795,26.0332,26.064,99600.0
2011-12-02 15:30:00,33.78,33.79,33.73,33.76,196400.0,26.064,26.0718,26.0255,26.0486,196400.0
2011-12-02 15:35:00,33.74,33.83,33.74,33.79,379100.0,26.0332,26.1026,26.0332,26.0718,379100.0
2011-12-02 15:40:00,33.79,33.8,33.72,33.72,118200.0,26.0718,26.0795,26.0177,26.0177,118200.0
2011-12-02 15:45:00,33.72,33.74,33.67,33.69,259800.0,26.0177,26.0332,25.9792,25.9946,259800.0
2011-12-02 15:50:00,33.69,33.74,33.67,33.72,286000.0,25.9946,26.0332,25.9792,26.0177,286000.0
2011-12-02 15:55:00,33.72,33.77,33.7,33.7,2070900.0,26.0177,26.0563,26.0023,26.0023,2070900.0
2011-12-05 09:30:00,34.26,34.28,34.2,34.24,192900.0,26.4344,26.4498,26.3881,26.419,192900.0
2011-12-05 09:35:00,34.24,34.26,34.13,34.16,191500.0,26.419,26.4344,26.3341,26.3572,191500.0
2011-12-05 09:40:00,34.15,34.15,34.12,34.13,143500.0,26.3495,26.3495,26.3264,26.3341,143500.0
2011-12-05 09:45:00,34.14,34.16,34.12,34.13,263800.0,26.3418,26.3572,26.3264,26.3341,263800.0
2011-12-05 09:50:00,34.12,34.18,34.12,34.18,159900.0,26.3264,26.3727,26.3264,26.3727,159900.0
2011-12-05 09:55:00,34.19,34.27,34.18,34.26,1170900.0,26.3804,26.4421,26.3727,26.4344,1170900.0
2011-12-05 10:00:00,34.25,34.26,34.15,34.19,836200.0,26.4267,26.4344,26.3495,26.3804,836200.0
2011-12-05 10:05:00,34.19,34.2,34.14,34.2,221000.0,26.3804,26.3881,26.3418,26.3881,221000.0
2011-12-05 10:10:00,34.19,34.27,34.19,34.24,486300.0,26.3804,26.4421,26.3804,26.419,486300.0
2011-12-05 10:15:00,34.24,34.25,34.19,34.23,222700.0,26.419,26.4267,26.3804,26.4113,222700.0
2011-12-05 10:20:00,34.22,34.25,34.21,34.24,85800.0,26.4035,26.4267,26.3958,26.419,85800.0
2011-12-05 10:25:00,34.23,34.28,34.21,34.26,563800.0,26.4113,26.4498,26.3958,26.4344,563800.0
2011-12-05 10:30:00,34.27,34.3,34.26,34.27,365100.0,26.4421,26.4653,26.4344,26.4421,365100.0
2011-12-05 10:35:00,34.26,34.28,34.24,34.25,115800.0,26.4344,26.4498,26.419,26.4267,115800.0
2011-12-05 10:40:00,34.25,34.26,34.22,34.24,60400.0,26.4267,26.4344,26.4035,26.419,60400.0
2011-12-05 10:45:00,34.24,34.26,34.24,34.25,51900.0,26.419,26.4344,26.419,26.4267,51900.0
2011-12-05 10:50:00,34.25,34.26,34.23,34.24,80900.0,26.4267,26.4344,26.4113,26.419,80900.0
2011-12-05 10:55:00,34.25,34.25,34.23,34.24,390700.0,26.4267,26.4267,26.4113,26.419,390700.0
2011-12-05 11:00:00,34.24,34.28,34.24,34.28,570000.0,26.419,26.4498,26.419,26.4498,570000.0
2011-12-05 11:05:00,34.28,34.28,34.24,34.26,129200.0,26.4498,26.4498,26.419,26.4344,129200.0
2011-12-05 11:10:00,34.27,34.27,34.23,34.27,160500.0,26.4421,26.4421,26.4113,26.4421,160500.0
2011-12-05 11:15:00,34.26,34.28,34.25,34.27,195900.0,26.4344,26.4498,26.4267,26.4421,195900.0
2011-12-05 11:20:00,34.26,34.26,34.21,34.23,53500.0,26.4344,26.4344,26.3958,26.4113,53500.0
2011-12-05 11:25:00,34.22,34.26,34.22,34.25,44400.0,26.4035,26.4344,26.4035,26.4267,44400.0
2011-12-05 11:30:00,34.25,34.26,34.23,34.23,51600.0,26.4267,26.4344,26.4113,26.4113,51600.0
2011-12-05 11:35:00,34.22,34.25,34.22,34.24,80300.0,26.4035,26.4267,26.4035,26.419,80300.0
2011-12-05 11:40:00,34.25,34.25,34.22,34.24,116700.0,26.4267,26.4267,26.4035,26.419,116700.0
2011-12-05 11:45:00,34.25,34.28,34.25,34.27,350100.0,26.4267,26.4498,26.4267,26.4421,350100.0
2011-12-05 11:50:00,34.27,34.28,34.24,34.26,60300.0,26.4421,26.4498,26.419,26.4344,60300.0
2011-12-05 11:55:00,34.27,34.27,34.24,34.25,119700.0,26.4421,26.4421,26.419,26.4267,119700.0
2011-12-05 12:00:00,34.26,34.26,34.23,34.25,67000.0,26.4344,26.4344,26.4113,26.4267,67000.0
2011-12-05 12:05:00,34.25,34.29,34.25,34.28,246300.0,26.4267,26.4576,26.4267,26.4498,246300.0
2011-12-05 12:10:00,34.28,34.28,34.26,34.27,32500.0,26.4498,26.4498,26.4344,26.4421,32500.0
2011-12-05 12:15:00,34.27,34.28,34.26,34.27,23100.0,26.4421,26.4498,26.4344,26.4421,23100.0
2011-12-05 12:20:00,34.27,34.28,34.25,34.27,59300.0,26.4421,26.4498,26.4267,26.4421,59300.0
2011-12-05 12:25:00,34.27,34.28,34.25,34.26,39800.0,26.4421,26.4498,26.4267,26.4344,39800.0
2011-12-05 12:30:00,34.26,34.29,34.26,34.29,95200.0,26.4344,26.4576,26.4344,26.4576,95200.0
2011-12-05 12:35:00,34.3,34.31,34.28,34.28,29400.0,26.4653,26.473,26.4498,26.4498,29400.0
2011-12-05 12:40:00,34.29,34.3,34.27,34.3,19600.0,26.4576,26.4653,26.4421,26.4653,19600.0
2011-12-05 12:45:00,34.3,34.33,34.3,34.32,60800.0,26.4653,26.4884,26.4653,26.4807,60800.0
2011-12-05 12:50:00,34.32,34.33,34.3,34.33,50600.0,26.4807,26.4884,26.4653,26.4884,50600.0
2011-12-05 12:55:00,34.33,34.34,34.31,34.31,36400.0,26.4884,26.4961,26.473,26.473,36400.0
2011-12-05 13:00:00,34.3,34.32,34.29,34.3,16800.0,26.4653,26.4807,26.4576,26.4653,16800.0
2011-12-05 13:05:00,34.31,34.32,34.3,34.32,30400.0,26.473,26.4807,26.4653,26.4807,30400.0
2011-12-05 13:10:00,34.32,34.33,34.31,34.31,78800.0,26.4807,26.4884,26.473,26.473,78800.0
2011-12-05 13:15:00,34.32,34.32,34.3,34.3,45800.0,26.4807,26.4807,26.4653,26.4653,45800.0
2011-12-05 13:20:00,34.3,34.31,34.28,34.3,148100.0,26.4653,26.473,26.4498,26.4653,148100.0
2011-12-05 13:25:00,34.29,34.31,34.28,34.3,46700.0,26.4576,26.473,26.4498,26.4653,46700.0
2011-12-05 13:30:00,34.3,34.31,34.28,34.3,84000.0,26.4653,26.473,26.4498,26.4653,84000.0
2011-12-05 13:35:00,34.3,34.34,34.29,34.3,58400.0,26.4653,26.4961,26.4576,26.4653,58400.0
2011-12-05 13:40:00,34.31,34.31,34.15,34.2,293800.0,26.473,26.473,26.3495,26.3881,293800.0
2011-12-05 13:45:00,34.19,34.23,34.09,34.09,259100.0,26.3804,26.4113,26.3032,26.3032,259100.0
2011-12-05 13:50:00,34.09,34.14,34.08,34.09,270100.0,26.3032,26.3418,26.2955,26.3032,270100.0
2011-12-05 13:55:00,34.08,34.16,34.08,34.12,170200.0,26.2955,26.3572,26.2955,26.3264,170200.0
2011-12-05 14:00:00,34.1,34.11,34.06,34.08,78600.0,26.3109,26.3187,26.2801,26.2955,78600.0
2011-12-05 14:05:00,34.09,34.09,34.0,34.03,425600.0,26.3032,26.3032,26.2338,26.2569,425600.0
2011-12-05 14:10:00,34.04,34.09,34.04,34.05,73200.0,26.2647,26.3032,26.2647,26.2724,73200.0
2011-12-05 14:15:00,34.04,34.11,34.0,34.09,142600.0,26.2647,26.3187,26.2338,26.3032,142600.0
2011-12-05 14:20:00,34.1,34.11,34.07,34.08,68100.0,26.3109,26.3187,26.2878,26.2955,68100.0
2011-12-05 14:25:00,34.07,34.09,34.04,34.09,57800.0,26.2878,26.3032,26.2647,26.3032,57800.0
2011-12-05 14:30:00,34.09,34.1,34.01,34.03,51200.0,26.3032,26.3109,26.2415,26.2569,51200.0
2011-12-05 14:35:00,34.03,34.11,34.02,34.09,1062800.0,26.2569,26.3187,26.2492,26.3032,1062800.0
2011-12-05 14:40:00,34.09,34.1,34.03,34.04,108200.0,26.3032,26.3109,26.2569,26.2647,108200.0
2011-12-05 14:45:00,34.05,34.08,34.02,34.08,67200.0,26.2724,26.2955,26.2492,26.2955,67200.0
2011-12-05 14:50:00,34.08,34.1,34.04,34.06,144500.0,26.2955,26.3109,26.2647,26.2801,144500.0
2011-12-05 14:55:00,34.06,34.12,34.06,34.11,279600.0,26.2801,26.3264,26.2801,26.3187,279600.0
2011-12-05 15:00:00,34.11,34.12,34.06,34.1,302000.0,26.3187,26.3264,26.2801,26.3109,302000.0
2011-12-05 15:05:00,34.11,34.13,33.93,33.99,353000.0,26.3187,26.3341,26.1798,26.2261,353000.0
2011-12-05 15:10:00,33.98,34.01,33.93,33.93,95700.0,26.2184,26.2415,26.1798,26.1798,95700.0
2011-12-05 15:15:00,33.93,33.93,33.84,33.9,159600.0,26.1798,26.1798,26.1103,26.1566,159600.0
2011-12-05 15:20:00,33.91,33.93,33.86,33.91,112600.0,26.1643,26.1798,26.1258,26.1643,112600.0
2011-12-05 15:25:00,33.9,33.91,33.83,33.85,449900.0,26.1566,26.1643,26.1026,26.1181,449900.0
2011-12-05 15:30:00,33.85,33.93,33.83,33.9,253200.0,26.1181,26.1798,26.1026,26.1566,253200.0
2011-12-05 15:35:00,33.91,33.92,33.84,33.87,376700.0,26.1643,26.1721,26.1103,26.1335,376700.0
2011-12-05 15:40:00,33.87,33.94,33.84,33.92,339900.0,26.1335,26.1875,26.1103,26.1721,339900.0
2011-12-05 15:45:00,33.91,34.0,33.9,33.97,500300.0,26.1643,26.2338,26.1566,26.2106,500300.0
2011-12-05 15:50:00,33.97,34.04,33.94,34.04,547000.0,26.2106,26.2647,26.1875,26.2647,547000.0
2011-12-05 15:55:00,34.03,34.07,34.01,34.07,968000.0,26.2569,26.2878,26.2415,26.2878,968000.0
2011-12-06 09:30:00,34.14,34.2,34.12,34.15,69700.0,26.3418,26.3881,26.3264,26.3495,69700.0
2011-12-06 09:35:00,34.15,34.17,34.12,34.13,72200.0,26.3495,26.365,26.3264,26.3341,72200.0
2011-12-06 09:40:00,34.14,34.14,34.02,34.02,376600.0,26.3418,26.3418,26.2492,26.2492,376600.0
2011-12-06 09:45:00,34.03,34.03,33.93,33.94,440700.0,26.2569,26.2569,26.1798,26.1875,440700.0
2011-12-06 09:50:00,33.94,34.0,33.93,33.99,39400.0,26.1875,26.2338,26.1798,26.2261,39400.0
2011-12-06 09:55:00,33.98,34.05,33.98,34.02,409600.0,26.2184,26.2724,26.2184,26.2492,409600.0
2011-12-06 10:00:00,34.02,34.12,34.02,34.11,103200.0,26.2492,26.3264,26.2492,26.3187,103200.0
2011-12-06 10:05:00,34.1,34.11,34.07,34.09,69600.0,26.3109,26.3187,26.2878,26.3032,69600.0
2011-12-06 10:10:00,34.1,34.12,34.04,34.11,74600.0,26.3109,26.3264,26.2647,26.3187,74600.0
2011-12-06 10:15:00,34.1,34.13,34.09,34.11,123300.0,26.3109,26.3341,26.3032,26.3187,123300.0
2011-12-06 10:20:00,34.11,34.2,34.07,34.17,396300.0,26.3187,26.3881,26.2878,26.365,396300.0
2011-12-06 10:25:00,34.17,34.19,34.13,34.17,150700.0,26.365,26.3804,26.3341,26.365,150700.0
2011-12-06 10:30:00,34.18,34.21,34.15,34.15,187900.0,26.3727,26.3958,26.3495,26.3495,187900.0
2011-12-06 10:35:00,34.15,34.17,34.13,34.16,88500.0,26.3495,26.365,26.3341,26.3572,88500.0
2011-12-06 10:40:00,34.16,34.16,34.09,34.11,165400.0,26.3572,26.3572,26.3032,26.3187,165400.0
2011-12-06 10:45:00,34.11,34.12,34.07,34.11,258900.0,26.3187,26.3264,26.2878,26.3187,258900.0
2011-12-06 10:50:00,34.11,34.12,34.07,34.07,134600.0,26.3187,26.3264,26.2878,26.2878,134600.0
2011-12-06 10:55:00,34.07,34.08,34.03,34.04,125400.0,26.2878,26.2955,26.2569,26.2647,125400.0
2011-12-06 11:00:00,34.04,34.06,34.04,34.05,342000.0,26.2647,26.2801,26.2647,26.2724,342000.0
2011-12-06 11:05:00,34.05,34.06,34.0,34.0,126000.0,26.2724,26.2801,26.2338,26.2338,126000.0
2011-12-06 11:10:00,34.0,34.05,33.99,34.04,29200.0,26.2338,26.2724,26.2261,26.2647,29200.0
2011-12-06 11:15:00,34.04,34.04,33.98,33.98,121000.0,26.2647,26.2647,26.2184,26.2184,121000.0
2011-12-06 11:20:00,33.98,34.05,33.98,34.01,193300.0,26.2184,26.2724,26.2184,26.2415,193300.0
2011-12-06 11:25:00,34.02,34.03,33.99,34.0,530600.0,26.2492,26.2569,26.2261,26.2338,530600.0
2011-12-06 11:30:00,34.0,34.02,33.96,33.96,94200.0,26.2338,26.2492,26.2029,26.2029,94200.0
2011-12-06 11:35:00,33.96,33.99,33.95,33.99,18900.0,26.2029,26.2261,26.1952,26.2261,18900.0
2011-12-06 11:40:00,33.98,33.99,33.96,33.98,43400.0,26.2184,26.2261,26.2029,26.2184,43400.0
2011-12-06 11:45:00,33.98,33.98,33.94,33.95,154300.0,26.2184,26.2184,26.1875,26.1952,154300.0
2011-12-06 11:50:00,33.95,34.01,33.95,34.0,122800.0,26.1952,26.2415,26.1952,26.2338,122800.0
2011-12-06 11:55:00,34.0,34.07,34.0,34.04,101800.0,26.2338,26.2878,26.2338,26.2647,101800.0
2011-12-06 12:00:00,34.04,34.04,34.0,34.02,47100.0,26.2647,26.2647,26.2338,26.2492,47100.0
2011-12-06 12:05:00,34.02,34.03,34.0,34.02,29000.0,26.2492,26.2569,26.2338,26.2492,29000.0
2011-12-06 12:10:00,34.02,34.06,34.02,34.04,136800.0,26.2492,26.2801,26.2492,26.2647,136800.0
2011-12-06 12:15:00,34.05,34.05,34.02,34.03,277400.0,26.2724,26.2724,26.2492,26.2569,277400.0
2011-12-06 12:20:00,34.02,34.04,33.99,34.0,95600.0,26.2492,26.2647,26.2261,26.2338,95600.0
2011-12-06 12:25:00,34.0,34.01,33.97,34.01,224900.0,26.2338,26.2415,26.2106,26.2415,224900.0
2011-12-06 12:30:00,34.01,34.01,33.99,34.0,35800.0,26.2415,26.2415,26.2261,26.2338,35800.0
2011-12-06 12:35:00,34.0,34.05,33.98,34.04,127400.0,26.2338,26.2724,26.2184,26.2647,127400.0
2011-12-06 12:40:00,34.04,34.05,34.01,34.01,55700.0,26.2647,26.2724,26.2415,26.2415,55700.0
2011-12-06 12:45:00,34.02,34.03,33.99,34.01,11000.0,26.2492,26.2569,26.2261,26.2415,11000.0
2011-12-06 12:50:00,34.0,34.02,33.98,34.0,21900.0,26.2338,26.2492,26.2184,26.2338,21900.0
2011-12-06 12:55:00,34.0,34.02,34.0,34.01,10700.0,26.2338,26.2492,26.2338,26.2415,10700.0
2011-12-06 13:00:00,34.01,34.02,33.99,34.02,55400.0,26.2415,26.2492,26.2261,26.2492,55400.0
2011-12-06 13:05:00,34.01,34.03,34.0,34.02,93000.0,26.2415,26.2569,26.2338,26.2492,93000.0
2011-12-06 13:10:00,34.01,34.04,33.99,34.03,109800.0,26.2415,26.2647,26.2261,26.2569,109800.0
2011-12-06 13:15:00,34.03,34.09,34.02,34.06,27900.0,26.2569,26.3032,26.2492,26.2801,27900.0
2011-12-06 13:20:00,34.06,34.09,34.05,34.09,41300.0,26.2801,26.3032,26.2724,26.3032,41300.0
2011-12-06 13:25:00,34.09,34.1,34.08,34.09,44400.0,26.3032,26.3109,26.2955,26.3032,44400.0
2011-12-06 13:30:00,34.1,34.1,34.08,34.09,41800.0,26.3109,26.3109,26.2955,26.3032,41800.0
2011-12-06 13:35:00,34.08,34.1,34.07,34.1,27200.0,26.2955,26.3109,26.2878,26.3109,27200.0
2011-12-06 13:40:00,34.1,34.1,34.07,34.07,55100.0,26.3109,26.3109,26.2878,26.2878,55100.0
2011-12-06 13:45:00,34.07,34.08,34.07,34.07,7400.0,26.2878,26.2955,26.2878,26.2878,7400.0
2011-12-06 13:50:00,34.07,34.09,34.06,34.08,35400.0,26.2878,26.3032,26.2801,26.2955,35400.0
2011-12-06 13:55:00,34.09,34.11,34.06,34.06,56800.0,26.3032,26.3187,26.2801,26.2801,56800.0
2011-12-06 14:00:00,34.07,34.08,34.03,34.05,203900.0,26.2878,26.2955,26.2569,26.2724,203900.0
2011-12-06 14:05:00,34.06,34.06,34.05,34.05,78400.0,26.2801,26.2801,26.2724,26.2724,78400.0
2011-12-06 14:10:00,34.05,34.07,34.03,34.07,81200.0,26.2724,26.2878,26.2569,26.2878,81200.0
2011-12-06 14:15:00,34.06,34.11,34.06,34.09,121600.0,26.2801,26.3187,26.2801,26.3032,121600.0
2011-12-06 14:20:00,34.08,34.11,34.04,34.06,267300.0,26.2955,26.3187,26.2647,26.2801,267300.0
2011-12-06 14:25:00,34.06,34.1,34.05,34.09,139100.0,26.2801,26.3109,26.2724,26.3032,139100.0
2011-12-06 14:30:00,34.09,34.13,34.08,34.12,45500.0,26.3032,26.3341,26.2955,26.3264,45500.0
2011-12-06 14:35:00,34.12,34.18,34.09,34.17,99200.0,26.3264,26.3727,26.3032,26.365,99200.0
2011-12-06 14:40:00,34.17,34.22,34.17,34.2,462700.0,26.365,26.4035,26.365,26.3881,462700.0
2011-12-06 14:45:00,34.2,34.22,34.19,34.2,109900.0,26.3881,26.4035,26.3804,26.3881,109900.0
2011-12-06 14:50:00,34.2,34.28,34.19,34.27,565200.0,26.3881,26.4498,26.3804,26.4421,565200.0
2011-12-06 14:55:00,34.27,34.29,34.23,34.24,187400.0,26.4421,26.4576,26.4113,26.419,187400.0
2011-12-06 15:00:00,34.25,34.28,34.25,34.25,63800.0,26.4267,26.4498,26.4267,26.4267,63800.0
2011-12-06 15:05:00,34.25,34.26,34.23,34.25,203500.0,26.4267,26.4344,26.4113,26.4267,203500.0
2011-12-06 15:10:00,34.24,34.32,34.24,34.3,192900.0,26.419,26.4807,26.419,26.4653,192900.0
2011-12-06 15:15:00,34.3,34.32,34.26,34.26,120100.0,26.4653,26.4807,26.4344,26.4344,120100.0
2011-12-06 15:20:00,34.27,34.29,34.25,34.26,114700.0,26.4421,26.4576,26.4267,26.4344,114700.0
2011-12-06 15:25:00,34.26,34.28,34.17,34.17,130400.0,26.4344,26.4498,26.365,26.365,130400.0
2011-12-06 15:30:00,34.18,34.22,34.18,34.22,117100.0,26.3727,26.4035,26.3727,26.4035,117100.0
2011-12-06 15:35:00,34.22,34.25,34.21,34.23,255400.0,26.4035,26.4267,26.3958,26.4113,255400.0
2011-12-06 15:40:00,34.23,34.25,34.17,34.19,155200.0,26.4113,26.4267,26.365,26.3804,155200.0
2011-12-06 15:45:00,34.18,34.2,34.15,34.17,360200.0,26.3727,26.3881,26.3495,26.365,360200.0
2011-12-06 15:50:00,34.16,34.18,34.14,34.14,314800.0,26.3572,26.3727,26.3418,26.3418,314800.0
2011-12-06 15:55:00,34.14,34.14,34.08,34.09,659600.0,26.3418,26.3418,26.2955,26.3032,659600.0
2011-12-07 09:30:00,34.08,34.08,33.72,33.73,523000.0,26.2955,26.2955,26.0177,26.0255,523000.0
2011-12-07 09:35:00,33.73,33.85,33.73,33.79,462400.0,26.0255,26.1181,26.0255,26.0718,462400.0
2011-12-07 09:40:00,33.79,33.8,33.66,33.67,711000.0,26.0718,26.0795,25.9715,25.9792,711000.0
2011-12-07 09:45:00,33.67,33.76,33.67,33.74,321000.0,25.9792,26.0486,25.9792,26.0332,321000.0
2011-12-07 09:50:00,33.74,33.76,33.71,33.72,92900.0,26.0332,26.0486,26.01,26.0177,92900.0
2011-12-07 09:55:00,33.73,33.79,33.68,33.77,248300.0,26.0255,26.0718,25.9869,26.0563,248300.0
2011-12-07 10:00:00,33.76,33.76,33.72,33.75,135300.0,26.0486,26.0486,26.0177,26.0409,135300.0
2011-12-07 10:05:00,33.75,33.76,33.69,33.69,120100.0,26.0409,26.0486,25.9946,25.9946,120100.0
2011-12-07 10:10:00,33.7,33.77,33.69,33.76,638000.0,26.0023,26.0563,25.9946,26.0486,638000.0
2011-12-07 10:15:00,33.76,33.77,33.74,33.76,171800.0,26.0486,26.0563,26.0332,26.0486,171800.0
2011-12-07 10:20:00,33.76,33.78,33.67,33.68,885600.0,26.0486,26.064,25.9792,25.9869,885600.0
2011-12-07 10:25:00,33.68,33.7,33.6,33.65,696100.0,25.9869,26.0023,25.9252,25.9637,696100.0
2011-12-07 10:30:00,33.64,33.67,33.6,33.65,83800.0,25.956,25.9792,25.9252,25.9637,83800.0
2011-12-07 10:35:00,33.65,33.65,33.6,33.65,411500.0,25.9637,25.9637,25.9252,25.9637,411500.0
2011-12-07 10:40:00,33.65,33.68,33.62,33.67,58400.0,25.9637,25.9869,25.9406,25.9792,58400.0
2011-12-07 10:45:00,33.67,33.75,33.67,33.74,755100.0,25.9792,26.0409,25.9792,26.0332,755100.0
2011-12-07 10:50:00,33.73,33.74,33.69,33.69,658500.0,26.0255,26.0332,25.9946,25.9946,658500.0
2011-12-07 10:55:00,33.7,33.79,33.64,33.72,741800.0,26.0023,26.0718,25.956,26.0177,741800.0
2011-12-07 11:00:00,33.71,33.72,33.69,33.69,189400.0,26.01,26.0177,25.9946,25.9946,189400.0
2011-12-07 11:05:00,33.69,33.73,33.68,33.72,174300.0,25.9946,26.0255,25.9869,26.0177,174300.0
2011-12-07 11:10:00,33.72,33.74,33.7,33.74,46200.0,26.0177,26.0332,26.0023,26.0332,46200.0
2011-12-07 11:15:00,33.74,33.75,33.71,33.74,114100.0,26.0332,26.0409,26.01,26.0332,114100.0
2011-12-07 11:20:00,33.75,33.83,33.73,33.78,649500.0,26.0409,26.1026,26.0255,26.064,649500.0
2011-12-07 11:25:00,33.78,33.8,33.78,33.8,181400.0,26.064,26.0795,26.064,26.0795,181400.0
2011-12-07 11:30:00,33.81,33.85,33.79,33.83,70400.0,26.0872,26.1181,26.0718,26.1026,70400.0
2011-12-07 11:35:00,33.83,33.87,33.83,33.84,62900.0,26.1026,26.1335,26.1026,26.1103,62900.0
2011-12-07 11:40:00,33.84,33.86,33.81,33.83,441800.0,26.1103,26.1258,26.0872,26.1026,441800.0
2011-12-07 11:45:00,33.84,33.84,33.81,33.83,25200.0,26.1103,26.1103,26.0872,26.1026,25200.0
2011-12-07 11:50:00,33.84,33.87,33.83,33.84,50100.0,26.1103,26.1335,26.1026,26.1103,50100.0
2011-12-07 11:55:00,33.84,33.86,33.83,33.86,54500.0,26.1103,26.1258,26.1026,26.1258,54500.0
2011-12-07 12:00:00,33.87,33.91,33.86,33.88,116900.0,26.1335,26.1643,26.1258,26.1412,116900.0
2011-12-07 12:05:00,33.88,33.9,33.87,33.88,36700.0,26.1412,26.1566,26.1335,26.1412,36700.0
2011-12-07 12:10:00,33.89,33.9,33.86,33.87,342200.0,26.1489,26.1566,26.1258,26.1335,342200.0
2011-12-07 12:15:00,33.87,33.91,33.87,33.89,41000.0,26.1335,26.1643,26.1335,26.1489,41000.0
2011-12-07 12:20:00,33.89,33.94,33.89,33.94,38200.0,26.1489,26.1875,26.1489,26.1875,38200.0
2011-12-07 12:25:00,33.94,34.04,33.94,34.03,123800.0,26.1875,26.2647,26.1875,26.2569,123800.0
2011-12-07 12:30:00,34.02,34.04,34.01,34.03,144100.0,26.2492,26.2647,26.2415,26.2569,144100.0
2011-12-07 12:35:00,34.03,34.04,34.01,34.02,55200.0,26.2569,26.2647,26.2415,26.2492,55200.0
2011-12-07 12:40:00,34.02,34.03,34.0,34.03,264500.0,26.2492,26.2569,26.2338,26.2569,264500.0
2011-12-07 12:45:00,34.04,34.05,34.01,34.01,110600.0,26.2647,26.2724,26.2415,26.2415,110600.0
2011-12-07 12:50:00,34.0,34.05,34.0,34.01,81400.0,26.2338,26.2724,26.2338,26.2415,81400.0
2011-12-07 12:55:00,34.02,34.04,34.02,34.02,41600.0,26.2492,26.2647,26.2492,26.2492,41600.0
2011-12-07 13:00:00,34.02,34.03,34.0,34.0,35800.0,26.2492,26.2569,26.2338,26.2338,35800.0
2011-12-07 13:05:00,34.0,34.01,33.96,33.96,17200.0,26.2338,26.2415,26.2029,26.2029,17200.0
2011-12-07 13:10:00,33.96,33.96,33.93,33.95,119000.0,26.2029,26.2029,26.1798,26.1952,119000.0
2011-12-07 13:15:00,33.95,33.99,33.95,33.99,37800.0,26.1952,26.2261,26.1952,26.2261,37800.0
2011-12-07 13:20:00,34.0,34.0,33.96,33.98,89900.0,26.2338,26.2338,26.2029,26.2184,89900.0
2011-12-07 13:25:00,33.98,34.01,33.98,33.99,24900.0,26.2184,26.2415,26.2184,26.2261,24900.0
2011-12-07 13:30:00,33.99,34.0,33.95,33.95,28800.0,26.2261,26.2338,26.1952,26.1952,28800.0
2011-12-07 13:35:00,33.95,33.97,33.9,33.9,1067800.0,26.1952,26.2106,26.1566,26.1566,1067800.0
2011-12-07 13:40:00,33.91,33.91,33.88,33.88,202100.0,26.1643,26.1643,26.1412,26.1412,202100.0
2011-12-07 13:45:00,33.88,33.89,33.83,33.85,449500.0,26.1412,26.1489,26.1026,26.1181,449500.0
2011-12-07 13:50:00,33.85,33.87,33.83,33.85,320800.0,26.1181,26.1335,26.1026,26.1181,320800.0
2011-12-07 13:55:00,33.86,33.86,33.83,33.86,131700.0,26.1258,26.1258,26.1026,26.1258,131700.0
2011-12-07 14:00:00,33.85,33.86,33.82,33.83,472000.0,26.1181,26.1258,26.0949,26.1026,472000.0
2011-12-07 14:05:00,33.83,33.85,33.79,33.8,306700.0,26.1026,26.1181,26.0718,26.0795,306700.0
2011-12-07 14:10:00,33.81,33.83,33.77,33.77,944300.0,26.0872,26.1026,26.0563,26.0563,944300.0
2011-12-07 14:15:00,33.77,33.81,33.76,33.77,137200.0,26.0563,26.0872,26.0486,26.0563,137200.0
2011-12-07 14:20:00,33.77,33.82,33.77,33.82,30200.0,26.0563,26.0949,26.0563,26.0949,30200.0
2011-12-07 14:25:00,33.82,33.86,33.81,33.84,22900.0,26.0949,26.1258,26.0872,26.1103,22900.0
2011-12-07 14:30:00,33.84,33.86,33.81,33.83,62600.0,26.1103,26.1258,26.0872,26.1026,62600.0
2011-12-07 14:35:00,33.83,33.86,33.81,33.86,89400.0,26.1026,26.1258,26.0872,26.1258,89400.0
2011-12-07 14:40:00,33.85,33.87,33.76,33.78,141200.0,26.1181,26.1335,26.0486,26.064,141200.0
2011-12-07 14:45:00,33.78,33.83,33.76,33.77,321400.0,26.064,26.1026,26.0486,26.0563,321400.0
2011-12-07 14:50:00,33.77,33.8,33.75,33.79,110900.0,26.0563,26.0795,26.0409,26.0718,110900.0
2011-12-07 14:55:00,33.8,33.81,33.77,33.79,55500.0,26.0795,26.0872,26.0563,26.0718,55500.0
2011-12-07 15:00:00,33.8,33.85,33.79,33.82,192300.0,26.0795,26.1181,26.0718,26.0949,192300.0
2011-12-07 15:05:00,33.83,33.84,33.8,33.8,551600.0,26.1026,26.1103,26.0795,26.0795,551600.0
2011-12-07 15:10:00,33.79,33.8,33.75,33.78,842600.0,26.0718,26.0795,26.0409,26.064,842600.0
2011-12-07 15:15:00,33.78,33.91,33.78,33.88,145900.0,26.064,26.1643,26.064,26.1412,145900.0
2011-12-07 15:20:00,33.88,33.93,33.88,33.9,908700.0,26.1412,26.1798,26.1412,26.1566,908700.0
2011-12-07 15:25:00,33.9,33.95,33.9,33.94,225200.0,26.1566,26.1952,26.1566,26.1875,225200.0
2011-12-07 15:30:00,33.94,33.97,33.9,33.93,164400.0,26.1875,26.2106,26.1566,26.1798,164400.0
2011-12-07 15:35:00,33.94,34.07,33.94,34.07,151100.0,26.1875,26.2878,26.1875,26.2878,151100.0
2011-12-07 15:40:00,34.06,34.17,34.05,34.09,432900.0,26.2801,26.365,26.2724,26.3032,432900.0
2011-12-07 15:45:00,34.09,34.11,34.04,34.1,384600.0,26.3032,26.3187,26.2647,26.3109,384600.0
2011-12-07 15:50:00,34.1,34.14,34.08,34.11,497300.0,26.3109,26.3418,26.2955,26.3187,497300.0
2011-12-07 15:55:00,34.11,34.14,33.99,34.03,1349200.0,26.3187,26.3418,26.2261,26.2569,1349200.0
2011-12-08 09:30:00,33.83,33.83,33.71,33.77,110100.0,26.1026,26.1026,26.01,26.0563,110100.0
2011-12-08 09:35:00,33.77,33.84,33.74,33.83,113300.0,26.0563,26.1103,26.0332,26.1026,113300.0
2011-12-08 09:40:00,33.83,33.87,33.75,33.79,270900.0,26.1026,26.1335,26.0409,26.0718,270900.0
2011-12-08 09:45:00,33.78,33.88,33.77,33.86,103000.0,26.064,26.1412,26.0563,26.1258,103000.0
2011-12-08 09:50:00,33.85,33.9,33.8,33.82,171400.0,26.1181,26.1566,26.0795,26.0949,171400.0
2011-12-08 09:55:00,33.82,33.82,33.78,33.8,70200.0,26.0949,26.0949,26.064,26.0795,70200.0
2011-12-08 10:00:00,33.8,33.84,33.71,33.72,87200.0,26.0795,26.1103,26.01,26.0177,87200.0
2011-12-08 10:05:00,33.71,33.74,33.67,33.67,245000.0,26.01,26.0332,25.9792,25.9792,245000.0
2011-12-08 10:10:00,33.68,33.74,33.68,33.72,77300.0,25.9869,26.0332,25.9869,26.0177,77300.0
2011-12-08 10:15:00,33.73,33.74,33.65,33.65,95400.0,26.0255,26.0332,25.9637,25.9637,95400.0
2011-12-08 10:20:00,33.65,33.68,33.63,33.65,350200.0,25.9637,25.9869,25.9483,25.9637,350200.0
2011-12-08 10:25:00,33.65,33.68,33.62,33.63,463500.0,25.9637,25.9869,25.9406,25.9483,463500.0
2011-12-08 10:30:00,33.63,33.76,33.62,33.73,113000.0,25.9483,26.0486,25.9406,26.0255,113000.0
2011-12-08 10:35:00,33.73,33.73,33.7,33.72,255200.0,26.0255,26.0255,26.0023,26.0177,255200.0
2011-12-08 10:40:00,33.72,33.75,33.7,33.75,155000.0,26.0177,26.0409,26.0023,26.0409,155000.0
2011-12-08 10:45:00,33.75,33.81,33.74,33.78,100900.0,26.0409,26.0872,26.0332,26.064,100900.0
2011-12-08 10:50:00,33.78,33.81,33.74,33.74,154900.0,26.064,26.0872,26.0332,26.0332,154900.0
2011-12-08 10:55:00,33.75,33.77,33.68,33.68,81200.0,26.0409,26.0563,25.9869,25.9869,81200.0
2011-12-08 11:00:00,33.68,33.7,33.64,33.65,167600.0,25.9869,26.0023,25.956,25.9637,167600.0
2011-12-08 11:05:00,33.65,33.69,33.58,33.58,445500.0,25.9637,25.9946,25.9097,25.9097,445500.0
2011-12-08 11:10:00,33.58,33.61,33.55,33.56,100300.0,25.9097,25.9329,25.8866,25.8943,100300.0
2011-12-08 11:15:00,33.56,33.59,33.54,33.56,80800.0,25.8943,25.9174,25.8789,25.8943,80800.0
2011-12-08 11:20:00,33.57,33.64,33.56,33.62,154500.0,25.902,25.956,25.8943,25.9406,154500.0
2011-12-08 11:25:00,33.62,33.62,33.55,33.56,41500.0,25.9406,25.9406,25.8866,25.8943,41500.0
2011-12-08 11:30:00,33.56,33.6,33.54,33.57,50900.0,25.8943,25.9252,25.8789,25.902,50900.0
2011-12-08 11:35:00,33.56,33.58,33.48,33.5,42500.0,25.8943,25.9097,25.8326,25.848,42500.0
2011-12-08 11:40:00,33.5,33.52,33.45,33.51,45400.0,25.848,25.8634,25.8094,25.8557,45400.0
2011-12-08 11:45:00,33.52,33.56,33.52,33.56,135100.0,25.8634,25.8943,25.8634,25.8943,135100.0
2011-12-08 11:50:00,33.55,33.59,33.53,33.58,171700.0,25.8866,25.9174,25.8711,25.9097,171700.0
2011-12-08 11:55:00,33.58,33.59,33.57,33.58,59800.0,25.9097,25.9174,25.902,25.9097,59800.0
2011-12-08 12:00:00,33.58,33.58,33.53,33.53,52900.0,25.9097,25.9097,25.8711,25.8711,52900.0
2011-12-08 12:05:00,33.54,33.61,33.54,33.61,36500.0,25.8789,25.9329,25.8789,25.9329,36500.0
2011-12-08 12:10:00,33.61,33.63,33.59,33.62,160300.0,25.9329,25.9483,25.9174,25.9406,160300.0
2011-12-08 12:15:00,33.61,33.67,33.61,33.66,77800.0,25.9329,25.9792,25.9329,25.9715,77800.0
2011-12-08 12:20:00,33.67,33.67,33.62,33.62,30700.0,25.9792,25.9792,25.9406,25.9406,30700.0
2011-12-08 12:25:00,33.62,33.64,33.54,33.55,1113300.0,25.9406,25.956,25.8789,25.8866,1113300.0
2011-12-08 12:30:00,33.55,33.57,33.52,33.55,81200.0,25.8866,25.902,25.8634,25.8866,81200.0
2011-12-08 12:35:00,33.54,33.55,33.46,33.47,301800.0,25.8789,25.8866,25.8171,25.8249,301800.0
2011-12-08 12:40:00,33.47,33.5,33.47,33.49,95300.0,25.8249,25.848,25.8249,25.8403,95300.0
2011-12-08 12:45:00,33.49,33.5,33.45,33.5,375200.0,25.8403,25.848,25.8094,25.848,375200.0
2011-12-08 12:50:00,33.5,33.53,33.47,33.48,18100.0,25.848,25.8711,25.8249,25.8326,18100.0
2011-12-08 12:55:00,33.48,33.49,33.46,33.47,17500.0,25.8326,25.8403,25.8171,25.8249,17500.0
2011-12-08 13:00:00,33.46,33.46,33.4,33.4,471000.0,25.8171,25.8171,25.7708,25.7708,471000.0
2011-12-08 13:05:00,33.4,33.4,33.32,33.35,299600.0,25.7708,25.7708,25.7091,25.7323,299600.0
2011-12-08 13:10:00,33.34,33.34,33.27,33.33,256200.0,25.7245,25.7245,25.6705,25.7168,256200.0
2011-12-08 13:15:00,33.33,33.37,33.28,33.37,121200.0,25.7168,25.7477,25.6783,25.7477,121200.0
2011-12-08 13:20:00,33.36,33.37,33.3,33.34,165300.0,25.74,25.7477,25.6937,25.7245,165300.0
2011-12-08 13:25:00,33.34,33.39,33.33,33.37,280400.0,25.7245,25.7631,25.7168,25.7477,280400.0
2011-12-08 13:30:00,33.37,33.37,33.32,33.32,126200.0,25.7477,25.7477,25.7091,25.7091,126200.0
2011-12-08 13:35:00,33.32,33.37,33.3,33.36,388300.0,25.7091,25.7477,25.6937,25.74,388300.0
2011-12-08 13:40:00,33.37,33.42,33.37,33.41,189400.0,25.7477,25.7863,25.7477,25.7786,189400.0
2011-12-08 13:45:00,33.4,33.44,33.39,33.39,103200.0,25.7708,25.8017,25.7631,25.7631,103200.0
2011-12-08 13:50:00,33.39,33.41,33.38,33.39,32400.0,25.7631,25.7786,25.7554,25.7631,32400.0
2011-12-08 13:55:00,33.39,33.43,33.37,33.42,30500.0,25.7631,25.794,25.7477,25.7863,30500.0
2011-12-08 14:00:00,33.41,33.41,33.35,33.37,34900.0,25.7786,25.7786,25.7323,25.7477,34900.0
2011-12-08 14:05:00,33.36,33.39,33.32,33.39,117000.0,25.74,25.7631,25.7091,25.7631,117000.0
2011-12-08 14:10:00,33.39,33.41,33.38,33.39,79300.0,25.7631,25.7786,25.7554,25.7631,79300.0
2011-12-08 14:15:00,33.39,33.45,33.38,33.44,29400.0,25.7631,25.8094,25.7554,25.8017,29400.0
2011-12-08 14:20:00,33.44,33.45,33.39,33.42,30100.0,25.8017,25.8094,25.7631,25.7863,30100.0
2011-12-08 14:25:00,33.42,33.43,33.39,33.41,47400.0,25.7863,25.794,25.7631,25.7786,47400.0
2011-12-08 14:30:00,33.4,33.44,33.37,33.43,84800.0,25.7708,25.8017,25.7477,25.794,84800.0
2011-12-08 14:35:00,33.43,33.43,33.36,33.36,45000.0,25.794,25.794,25.74,25.74,45000.0
2011-12-08 14:40:00,33.36,33.38,33.33,33.35,63700.0,25.74,25.7554,25.7168,25.7323,63700.0
2011-12-08 14:45:00,33.34,33.38,33.32,33.38,454000.0,25.7245,25.7554,25.7091,25.7554,454000.0
2011-12-08 14:50:00,33.38,33.38,33.25,33.26,717200.0,25.7554,25.7554,25.6551,25.6628,717200.0
2011-12-08 14:55:00,33.26,33.29,33.25,33.29,370700.0,25.6628,25.686,25.6551,25.686,370700.0
2011-12-08 15:00:00,33.29,33.34,33.29,33.32,80000.0,25.686,25.7245,25.686,25.7091,80000.0
2011-12-08 15:05:00,33.32,33.32,33.27,33.3,46700.0,25.7091,25.7091,25.6705,25.6937,46700.0
2011-12-08 15:10:00,33.29,33.42,33.29,33.4,186900.0,25.686,25.7863,25.686,25.7708,186900.0
2011-12-08 15:15:00,33.4,33.46,33.4,33.46,222200.0,25.7708,25.8171,25.7708,25.8171,222200.0
2011-12-08 15:20:00,33.45,33.46,33.4,33.41,44600.0,25.8094,25.8171,25.7708,25.7786,44600.0
2011-12-08 15:25:00,33.4,33.49,33.39,33.45,149200.0,25.7708,25.8403,25.7631,25.8094,149200.0
2011-12-08 15:30:00,33.45,33.59,33.45,33.55,359900.0,25.8094,25.9174,25.8094,25.8866,359900.0
2011-12-08 15:35:00,33.55,33.58,33.45,33.45,401900.0,25.8866,25.9097,25.8094,25.8094,401900.0
2011-12-08 15:40:00,33.44,33.46,33.33,33.37,1062100.0,25.8017,25.8171,25.7168,25.7477,1062100.0
2011-12-08 15:45:00,33.37,33.39,33.24,33.29,372200.0,25.7477,25.7631,25.6474,25.686,372200.0
2011-12-08 15:50:00,33.29,33.29,33.2,33.23,784900.0,25.686,25.686,25.6165,25.6397,784900.0
2011-12-08 15:55:00,33.24,33.24,33.13,33.24,1901200.0,25.6474,25.6474,25.5625,25.6474,1901200.0
2011-12-09 09:30:00,33.45,33.5,33.39,33.48,188100.0,25.8094,25.848,25.7631,25.8326,188100.0
2011-12-09 09:35:00,33.48,33.55,33.46,33.49,337400.0,25.8326,25.8866,25.8171,25.8403,337400.0
2011-12-09 09:40:00,33.49,33.54,33.45,33.46,800200.0,25.8403,25.8789,25.8094,25.8171,800200.0
2011-12-09 09:45:00,33.45,33.56,33.44,33.55,463900.0,25.8094,25.8943,25.8017,25.8866,463900.0
2011-12-09 09:50:00,33.56,33.64,33.54,33.62,651300.0,25.8943,25.956,25.8789,25.9406,651300.0
2011-12-09 09:55:00,33.62,33.64,33.52,33.53,682300.0,25.9406,25.956,25.8634,25.8711,682300.0
2011-12-09 10:00:00,33.53,33.66,33.53,33.66,822400.0,25.8711,25.9715,25.8711,25.9715,822400.0
2011-12-09 10:05:00,33.66,33.68,33.62,33.63,94900.0,25.9715,25.9869,25.9406,25.9483,94900.0
2011-12-09 10:10:00,33.65,33.67,33.61,33.62,103400.0,25.9637,25.9792,25.9329,25.9406,103400.0
2011-12-09 10:15:00,33.63,33.64,33.6,33.61,120100.0,25.9483,25.956,25.9252,25.9329,120100.0
2011-12-09 10:20:00,33.61,33.63,33.58,33.61,349900.0,25.9329,25.9483,25.9097,25.9329,349900.0
2011-12-09 10:25:00,33.6,33.61,33.53,33.58,269700.0,25.9252,25.9329,25.8711,25.9097,269700.0
2011-12-09 10:30:00,33.58,33.61,33.55,33.59,127600.0,25.9097,25.9329,25.8866,25.9174,127600.0
2011-12-09 10:35:00,33.6,33.6,33.5,33.51,63200.0,25.9252,25.9252,25.848,25.8557,63200.0
2011-12-09 10:40:00,33.5,33.56,33.47,33.56,652400.0,25.848,25.8943,25.8249,25.8943,652400.0
2011-12-09 10:45:00,33.56,33.59,33.53,33.59,298800.0,25.8943,25.9174,25.8711,25.9174,298800.0
2011-12-09 10:50:00,33.59,33.66,33.53,33.61,563300.0,25.9174,25.9715,25.8711,25.9329,563300.0
2011-12-09 10:55:00,33.61,33.66,33.59,33.65,166900.0,25.9329,25.9715,25.9174,25.9637,166900.0
2011-12-09 11:00:00,33.65,33.73,33.65,33.7,212700.0,25.9637,26.0255,25.9637,26.0023,212700.0
2011-12-09 11:05:00,33.69,33.75,33.69,33.75,389200.0,25.9946,26.0409,25.9946,26.0409,389200.0
2011-12-09 11:10:00,33.75,33.79,33.74,33.76,75500.0,26.0409,26.0718,26.0332,26.0486,75500.0
2011-12-09 11:15:00,33.76,33.83,33.76,33.82,270600.0,26.0486,26.1026,26.0486,26.0949,270600.0
2011-12-09 11:20:00,33.82,33.86,33.81,33.84,110800.0,26.0949,26.1258,26.0872,26.1103,110800.0
2011-12-09 11:25:00,33.85,33.86,33.82,33.86,134300.0,26.1181,26.1258,26.0949,26.1258,134300.0
2011-12-09 11:30:00,33.86,33.89,33.86,33.87,44200.0,26.1258,26.1489,26.1258,26.1335,44200.0
2011-12-09 11:35:00,33.87,33.88,33.85,33.88,19200.0,26.1335,26.1412,26.1181,26.1412,19200.0
2011-12-09 11:40:00,33.87,33.94,33.87,33.92,100800.0,26.1335,26.1875,26.1335,26.1721,100800.0
2011-12-09 11:45:00,33.93,33.93,33.85,33.85,138500.0,26.1798,26.1798,26.1181,26.1181,138500.0
2011-12-09 11:50:00,33.85,33.86,33.82,33.84,323300.0,26.1181,26.1258,26.0949,26.1103,323300.0
2011-12-09 11:55:00,33.84,33.85,33.83,33.84,60600.0,26.1103,26.1181,26.1026,26.1103,60600.0
2011-12-09 12:00:00,33.84,33.85,33.8,33.82,120700.0,26.1103,26.1181,26.0795,26.0949,120700.0
2011-12-09 12:05:00,33.83,33.86,33.83,33.85,120800.0,26.1026,26.1258,26.1026,26.1181,120800.0
2011-12-09 12:10:00,33.86,33.87,33.85,33.87,22400.0,26.1258,26.1335,26.1181,26.1335,22400.0
2011-12-09 12:15:00,33.87,33.91,33.86,33.91,50400.0,26.1335,26.1643,26.1258,26.1643,50400.0
2011-12-09 12:20:00,33.9,33.91,33.87,33.87,84500.0,26.1566,26.1643,26.1335,26.1335,84500.0
2011-12-09 12:25:00,33.87,33.87,33.83,33.83,18400.0,26.1335,26.1335,26.1026,26.1026,18400.0
2011-12-09 12:30:00,33.83,33.86,33.83,33.85,47900.0,26.1026,26.1258,26.1026,26.1181,47900.0
2011-12-09 12:35:00,33.85,33.9,33.85,33.88,352600.0,26.1181,26.1566,26.1181,26.1412,352600.0
2011-12-09 12:40:00,33.87,33.93,33.85,33.9,131100.0,26.1335,26.1798,26.1181,26.1566,131100.0
2011-12-09 12:45:00,33.9,33.92,33.88,33.89,101600.0,26.1566,26.1721,26.1412,26.1489,101600.0
2011-12-09 12:50:00,33.89,33.92,33.87,33.87,70700.0,26.1489,26.1721,26.1335,26.1335,70700.0
2011-12-09 12:55:00,33.87,33.88,33.86,33.86,23000.0,26.1335,26.1412,26.1258,26.1258,23000.0
2011-12-09 13:00:00,33.86,33.89,33.86,33.87,85900.0,26.1258,26.1489,26.1258,26.1335,85900.0
2011-12-09 13:05:00,33.88,33.88,33.84,33.86,66700.0,26.1412,26.1412,26.1103,26.1258,66700.0
2011-12-09 13:10:00,33.86,33.89,33.85,33.87,111400.0,26.1258,26.1489,26.1181,26.1335,111400.0
2011-12-09 13:15:00,33.87,33.89,33.87,33.89,83200.0,26.1335,26.1489,26.1335,26.1489,83200.0
2011-12-09 13:20:00,33.89,33.93,33.88,33.92,28400.0,26.1489,26.1798,26.1412,26.1721,28400.0
2011-12-09 13:25:00,33.92,33.96,33.9,33.93,347100.0,26.1721,26.2029,26.1566,26.1798,347100.0
2011-12-09 13:30:00,33.93,33.94,33.91,33.93,170100.0,26.1798,26.1875,26.1643,26.1798,170100.0
2011-12-09 13:35:00,33.92,33.94,33.91,33.91,63300.0,26.1721,26.1875,26.1643,26.1643,63300.0
2011-12-09 13:40:00,33.91,33.96,33.91,33.96,561700.0,26.1643,26.2029,26.1643,26.2029,561700.0
2011-12-09 13:45:00,33.95,33.97,33.93,33.94,136200.0,26.1952,26.2106,26.1798,26.1875,136200.0
2011-12-09 13:50:00,33.94,33.95,33.91,33.92,210200.0,26.1875,26.1952,26.1643,26.1721,210200.0
2011-12-09 13:55:00,33.92,33.94,33.91,33.93,65600.0,26.1721,26.1875,26.1643,26.1798,65600.0
2011-12-09 14:00:00,33.93,33.95,33.93,33.95,87500.0,26.1798,26.1952,26.1798,26.1952,87500.0
2011-12-09 14:05:00,33.94,33.94,33.91,33.92,170600.0,26.1875,26.1875,26.1643,26.1721,170600.0
2011-12-09 14:10:00,33.92,33.93,33.91,33.92,66600.0,26.1721,26.1798,26.1643,26.1721,66600.0
2011-12-09 14:15:00,33.91,33.91,33.89,33.89,112000.0,26.1643,26.1643,26.1489,26.1489,112000.0
2011-12-09 14:20:00,33.89,33.89,33.87,33.89,75000.0,26.1489,26.1489,26.1335,26.1489,75000.0
2011-12-09 14:25:00,33.89,33.98,33.88,33.97,86200.0,26.1489,26.2184,26.1412,26.2106,86200.0
2011-12-09 14:30:00,33.98,34.05,33.98,34.02,165200.0,26.2184,26.2724,26.2184,26.2492,165200.0
2011-12-09 14:35:00,34.02,34.02,33.98,33.98,124200.0,26.2492,26.2492,26.2184,26.2184,124200.0
2011-12-09 14:40:00,33.98,33.99,33.96,33.99,76300.0,26.2184,26.2261,26.2029,26.2261,76300.0
2011-12-09 14:45:00,33.99,34.03,33.97,34.03,94200.0,26.2261,26.2569,26.2106,26.2569,94200.0
2011-12-09 14:50:00,34.02,34.04,34.01,34.03,168900.0,26.2492,26.2647,26.2415,26.2569,168900.0
2011-12-09 14:55:00,34.03,34.03,33.99,33.99,42700.0,26.2569,26.2569,26.2261,26.2261,42700.0
2011-12-09 15:00:00,33.98,33.99,33.91,33.91,74800.0,26.2184,26.2261,26.1643,26.1643,74800.0
2011-12-09 15:05:00,33.9,33.94,33.89,33.94,370700.0,26.1566,26.1875,26.1489,26.1875,370700.0
2011-12-09 15:10:00,33.94,33.96,33.94,33.96,184700.0,26.1875,26.2029,26.1875,26.2029,184700.0
2011-12-09 15:15:00,33.96,33.97,33.88,33.89,185700.0,26.2029,26.2106,26.1412,26.1489,185700.0
2011-12-09 15:20:00,33.89,33.95,33.89,33.94,73100.0,26.1489,26.1952,26.1489,26.1875,73100.0
2011-12-09 15:25:00,33.94,33.98,33.93,33.96,484100.0,26.1875,26.2184,26.1798,26.2029,484100.0
2011-12-09 15:30:00,33.96,33.97,33.91,33.95,139300.0,26.2029,26.2106,26.1643,26.1952,139300.0
2011-12-09 15:35:00,33.94,33.99,33.94,33.97,85000.0,26.1875,26.2261,26.1875,26.2106,85000.0
2011-12-09 15:40:00,33.97,34.05,33.97,34.04,981700.0,26.2106,26.2724,26.2106,26.2647,981700.0
2011-12-09 15:45:00,34.04,34.05,33.91,33.94,833400.0,26.2647,26.2724,26.1643,26.1875,833400.0
2011-12-09 15:50:00,33.94,33.98,33.91,33.98,236100.0,26.1875,26.2184,26.1643,26.2184,236100.0
2011-12-09 15:55:00,33.98,34.03,33.94,33.95,785900.0,26.2184,26.2569,26.1875,26.1952,785900.0
2011-12-12 09:30:00,33.69,33.69,33.46,33.49,632900.0,25.9946,25.9946,25.8171,25.8403,632900.0
2011-12-12 09:35:00,33.49,33.57,33.49,33.57,255400.0,25.8403,25.902,25.8403,25.902,255400.0
2011-12-12 09:40:00,33.57,33.57,33.49,33.5,259300.0,25.902,25.902,25.8403,25.848,259300.0
2011-12-12 09:45:00,33.49,33.59,33.49,33.57,201200.0,25.8403,25.9174,25.8403,25.902,201200.0
2011-12-12 09:50:00,33.57,33.59,33.5,33.51,94900.0,25.902,25.9174,25.848,25.8557,94900.0
2011-12-12 09:55:00,33.51,33.52,33.41,33.45,199000.0,25.8557,25.8634,25.7786,25.8094,199000.0
2011-12-12 10:00:00,33.45,33.46,33.4,33.4,148900.0,25.8094,25.8171,25.7708,25.7708,148900.0
2011-12-12 10:05:00,33.39,33.46,33.38,33.44,121500.0,25.7631,25.8171,25.7554,25.8017,121500.0
2011-12-12 10:10:00,33.43,33.47,33.42,33.46,121800.0,25.794,25.8249,25.7863,25.8171,121800.0
2011-12-12 10:15:00,33.45,33.45,33.36,33.37,232300.0,25.8094,25.8094,25.74,25.7477,232300.0
2011-12-12 10:20:00,33.36,33.36,33.32,33.33,109600.0,25.74,25.74,25.7091,25.7168,109600.0
2011-12-12 10:25:00,33.33,33.35,33.31,33.32,99800.0,25.7168,25.7323,25.7014,25.7091,99800.0
2011-12-12 10:30:00,33.33,33.33,33.3,33.32,86000.0,25.7168,25.7168,25.6937,25.7091,86000.0
2011-12-12 10:35:00,33.32,33.34,33.29,33.3,72000.0,25.7091,25.7245,25.686,25.6937,72000.0
2011-12-12 10:40:00,33.29,33.34,33.27,33.34,52100.0,25.686,25.7245,25.6705,25.7245,52100.0
2011-12-12 10:45:00,33.34,33.34,33.31,33.34,20000.0,25.7245,25.7245,25.7014,25.7245,20000.0
2011-12-12 10:50:00,33.33,33.33,33.3,33.32,37700.0,25.7168,25.7168,25.6937,25.7091,37700.0
2011-12-12 10:55:00,33.33,33.39,33.31,33.36,457600.0,25.7168,25.7631,25.7014,25.74,457600.0
2011-12-12 11:00:00,33.36,33.39,33.34,33.36,60400.0,25.74,25.7631,25.7245,25.74,60400.0
2011-12-12 11:05:00,33.36,33.37,33.32,33.32,93800.0,25.74,25.7477,25.7091,25.7091,93800.0
2011-12-12 11:10:00,33.31,33.32,33.28,33.28,55200.0,25.7014,25.7091,25.6783,25.6783,55200.0
2011-12-12 11:15:00,33.28,33.28,33.22,33.24,105200.0,25.6783,25.6783,25.632,25.6474,105200.0
2011-12-12 11:20:00,33.24,33.33,33.23,33.32,89400.0,25.6474,25.7168,25.6397,25.7091,89400.0
2011-12-12 11:25:00,33.32,33.34,33.26,33.26,58000.0,25.7091,25.7245,25.6628,25.6628,58000.0
2011-12-12 11:30:00,33.27,33.3,33.25,33.26,50700.0,25.6705,25.6937,25.6551,25.6628,50700.0
2011-12-12 11:35:00,33.26,33.3,33.25,33.3,26500.0,25.6628,25.6937,25.6551,25.6937,26500.0
2011-12-12 11:40:00,33.29,33.3,33.24,33.24,196100.0,25.686,25.6937,25.6474,25.6474,196100.0
2011-12-12 11:45:00,33.25,33.25,33.17,33.17,415600.0,25.6551,25.6551,25.5934,25.5934,415600.0
2011-12-12 11:50:00,33.17,33.2,33.15,33.16,118400.0,25.5934,25.6165,25.5779,25.5857,118400.0
2011-12-12 11:55:00,33.17,33.17,33.08,33.15,129300.0,25.5934,25.5934,25.5239,25.5779,129300.0
2011-12-12 12:00:00,33.14,33.15,33.12,33.12,102500.0,25.5702,25.5779,25.5548,25.5548,102500.0
2011-12-12 12:05:00,33.13,33.14,33.11,33.12,62100.0,25.5625,25.5702,25.5471,25.5548,62100.0
2011-12-12 12:10:00,33.12,33.17,33.1,33.17,70200.0,25.5548,25.5934,25.5394,25.5934,70200.0
2011-12-12 12:15:00,33.17,33.18,33.14,33.16,107100.0,25.5934,25.6011,25.5702,25.5857,107100.0
2011-12-12 12:20:00,33.16,33.18,33.15,33.15,35300.0,25.5857,25.6011,25.5779,25.5779,35300.0
2011-12-12 12:25:00,33.16,33.17,33.15,33.17,75700.0,25.5857,25.5934,25.5779,25.5934,75700.0
2011-12-12 12:30:00,33.17,33.18,33.15,33.18,57200.0,25.5934,25.6011,25.5779,25.6011,57200.0
2011-12-12 12:35:00,33.17,33.2,33.16,33.17,198600.0,25.5934,25.6165,25.5857,25.5934,198600.0
2011-12-12 12:40:00,33.18,33.2,33.15,33.17,290300.0,25.6011,25.6165,25.5779,25.5934,290300.0
2011-12-12 12:45:00,33.17,33.2,33.17,33.18,203100.0,25.5934,25.6165,25.5934,25.6011,203100.0
2011-12-12 12:50:00,33.19,33.21,33.18,33.2,76500.0,25.6088,25.6242,25.6011,25.6165,76500.0
2011-12-12 12:55:00,33.2,33.21,33.17,33.17,22400.0,25.6165,25.6242,25.5934,25.5934,22400.0
2011-12-12 13:00:00,33.17,33.19,33.14,33.16,102700.0,25.5934,25.6088,25.5702,25.5857,102700.0
2011-12-12 13:05:00,33.15,33.18,33.15,33.15,81700.0,25.5779,25.6011,25.5779,25.5779,81700.0
2011-12-12 13:10:00,33.15,33.16,33.12,33.15,61900.0,25.5779,25.5857,25.5548,25.5779,61900.0
2011-12-12 13:15:00,33.14,33.15,33.13,33.13,41500.0,25.5702,25.5779,25.5625,25.5625,41500.0
2011-12-12 13:20:00,33.13,33.14,33.11,33.14,148300.0,25.5625,25.5702,25.5471,25.5702,148300.0
2011-12-12 13:25:00,33.14,33.18,33.13,33.17,52400.0,25.5702,25.6011,25.5625,25.5934,52400.0
2011-12-12 13:30:00,33.17,33.18,33.15,33.18,138300.0,25.5934,25.6011,25.5779,25.6011,138300.0
2011-12-12 13:35:00,33.18,33.19,33.16,33.17,64200.0,25.6011,25.6088,25.5857,25.5934,64200.0
2011-12-12 13:40:00,33.17,33.19,33.17,33.18,44100.0,25.5934,25.6088,25.5934,25.6011,44100.0
2011-12-12 13:45:00,33.18,33.2,33.18,33.19,109600.0,25.6011,25.6165,25.6011,25.6088,109600.0
2011-12-12 13:50:00,33.19,33.2,33.16,33.17,102200.0,25.6088,25.6165,25.5857,25.5934,102200.0
2011-12-12 13:55:00,33.17,33.19,33.17,33.19,43100.0,25.5934,25.6088,25.5934,25.6088,43100.0
2011-12-12 14:00:00,33.18,33.19,33.16,33.18,53700.0,25.6011,25.6088,25.5857,25.6011,53700.0
2011-12-12 14:05:00,33.19,33.19,33.13,33.15,178700.0,25.6088,25.6088,25.5625,25.5779,178700.0
2011-12-12 14:10:00,33.15,33.16,33.1,33.13,48200.0,25.5779,25.5857,25.5394,25.5625,48200.0
2011-12-12 14:15:00,33.13,33.17,33.12,33.17,44200.0,25.5625,25.5934,25.5548,25.5934,44200.0
2011-12-12 14:20:00,33.18,33.22,33.17,33.22,49500.0,25.6011,25.632,25.5934,25.632,49500.0
2011-12-12 14:25:00,33.22,33.23,33.18,33.19,66500.0,25.632,25.6397,25.6011,25.6088,66500.0
2011-12-12 14:30:00,33.18,33.2,33.17,33.17,30600.0,25.6011,25.6165,25.5934,25.5934,30600.0
2011-12-12 14:35:00,33.18,33.18,33.11,33.13,87900.0,25.6011,25.6011,25.5471,25.5625,87900.0
2011-12-12 14:40:00,33.12,33.12,33.09,33.11,229500.0,25.5548,25.5548,25.5317,25.5471,229500.0
2011-12-12 14:45:00,33.12,33.13,33.11,33.11,62200.0,25.5548,25.5625,25.5471,25.5471,62200.0
2011-12-12 14:50:00,33.11,33.15,33.11,33.13,116600.0,25.5471,25.5779,25.5471,25.5625,116600.0
2011-12-12 14:55:00,33.14,33.21,33.12,33.2,528800.0,25.5702,25.6242,25.5548,25.6165,528800.0
2011-12-12 15:00:00,33.21,33.22,33.16,33.17,74700.0,25.6242,25.632,25.5857,25.5934,74700.0
2011-12-12 15:05:00,33.17,33.19,33.11,33.13,558800.0,25.5934,25.6088,25.5471,25.5625,558800.0
2011-12-12 15:10:00,33.13,33.16,33.12,33.15,150500.0,25.5625,25.5857,25.5548,25.5779,150500.0
2011-12-12 15:15:00,33.15,33.18,33.15,33.18,117700.0,25.5779,25.6011,25.5779,25.6011,117700.0
2011-12-12 15:20:00,33.17,33.19,33.13,33.16,202500.0,25.5934,25.6088,25.5625,25.5857,202500.0
2011-12-12 15:25:00,33.16,33.28,33.16,33.26,484700.0,25.5857,25.6783,25.5857,25.6628,484700.0
2011-12-12 15:30:00,33.25,33.27,33.22,33.26,267400.0,25.6551,25.6705,25.632,25.6628,267400.0
2011-12-12 15:35:00,33.25,33.3,33.25,33.3,295500.0,25.6551,25.6937,25.6551,25.6937,295500.0
2011-12-12 15:40:00,33.3,33.37,33.29,33.3,817800.0,25.6937,25.7477,25.686,25.6937,817800.0
2011-12-12 15:45:00,33.31,33.33,33.28,33.33,890400.0,25.7014,25.7168,25.6783,25.7168,890400.0
2011-12-12 15:50:00,33.32,33.39,33.3,33.39,750800.0,25.7091,25.7631,25.6937,25.7631,750800.0
2011-12-12 15:55:00,33.39,33.39,33.33,33.35,1421800.0,25.7631,25.7631,25.7168,25.7323,1421800.0
2011-12-13 09:30:00,33.64,33.68,33.55,33.66,279500.0,25.956,25.9869,25.8866,25.9715,279500.0
2011-12-13 09:35:00,33.66,33.67,33.63,33.65,231300.0,25.9715,25.9792,25.9483,25.9637,231300.0
2011-12-13 09:40:00,33.65,33.71,33.65,33.7,247600.0,25.9637,26.01,25.9637,26.0023,247600.0
2011-12-13 09:45:00,33.7,33.74,33.68,33.71,330400.0,26.0023,26.0332,25.9869,26.01,330400.0
2011-12-13 09:50:00,33.71,33.75,33.7,33.73,396200.0,26.01,26.0409,26.0023,26.0255,396200.0
2011-12-13 09:55:00,33.74,33.75,33.66,33.69,265800.0,26.0332,26.0409,25.9715,25.9946,265800.0
2011-12-13 10:00:00,33.69,33.75,33.69,33.75,337800.0,25.9946,26.0409,25.9946,26.0409,337800.0
2011-12-13 10:05:00,33.75,33.76,33.72,33.73,357400.0,26.0409,26.0486,26.0177,26.0255,357400.0
2011-12-13 10:10:00,33.74,33.78,33.73,33.74,383900.0,26.0332,26.064,26.0255,26.0332,383900.0
2011-12-13 10:15:00,33.75,33.75,33.72,33.72,391500.0,26.0409,26.0409,26.0177,26.0177,391500.0
2011-12-13 10:20:00,33.73,33.74,33.69,33.69,151600.0,26.0255,26.0332,25.9946,25.9946,151600.0
2011-12-13 10:25:00,33.69,33.7,33.59,33.59,554100.0,25.9946,26.0023,25.9174,25.9174,554100.0
2011-12-13 10:30:00,33.6,33.66,33.59,33.63,526700.0,25.9252,25.9715,25.9174,25.9483,526700.0
2011-12-13 10:35:00,33.64,33.64,33.57,33.58,99400.0,25.956,25.956,25.902,25.9097,99400.0
2011-12-13 10:40:00,33.59,33.59,33.54,33.55,90000.0,25.9174,25.9174,25.8789,25.8866,90000.0
2011-12-13 10:45:00,33.55,33.55,33.43,33.46,371200.0,25.8866,25.8866,25.794,25.8171,371200.0
2011-12-13 10:50:00,33.46,33.51,33.44,33.5,174300.0,25.8171,25.8557,25.8017,25.848,174300.0
2011-12-13 10:55:00,33.49,33.55,33.49,33.51,180900.0,25.8403,25.8866,25.8403,25.8557,180900.0
2011-12-13 11:00:00,33.5,33.51,33.45,33.45,96100.0,25.848,25.8557,25.8094,25.8094,96100.0
2011-12-13 11:05:00,33.45,33.46,33.38,33.4,144300.0,25.8094,25.8171,25.7554,25.7708,144300.0
2011-12-13 11:10:00,33.4,33.44,33.4,33.43,124000.0,25.7708,25.8017,25.7708,25.794,124000.0
2011-12-13 11:15:00,33.42,33.48,33.4,33.46,239000.0,25.7863,25.8326,25.7708,25.8171,239000.0
2011-12-13 11:20:00,33.45,33.49,33.45,33.47,135900.0,25.8094,25.8403,25.8094,25.8249,135900.0
2011-12-13 11:25:00,33.48,33.5,33.47,33.48,159700.0,25.8326,25.848,25.8249,25.8326,159700.0
2011-12-13 11:30:00,33.48,33.53,33.47,33.53,195300.0,25.8326,25.8711,25.8249,25.8711,195300.0
2011-12-13 11:35:00,33.54,33.55,33.51,33.55,49700.0,25.8789,25.8866,25.8557,25.8866,49700.0
2011-12-13 11:40:00,33.54,33.54,33.49,33.5,107200.0,25.8789,25.8789,25.8403,25.848,107200.0
2011-12-13 11:45:00,33.5,33.52,33.48,33.51,180800.0,25.848,25.8634,25.8326,25.8557,180800.0
2011-12-13 11:50:00,33.51,33.52,33.5,33.52,24000.0,25.8557,25.8634,25.848,25.8634,24000.0
2011-12-13 11:55:00,33.52,33.56,33.5,33.56,69200.0,25.8634,25.8943,25.848,25.8943,69200.0
2011-12-13 12:00:00,33.57,33.58,33.54,33.55,333300.0,25.902,25.9097,25.8789,25.8866,333300.0
2011-12-13 12:05:00,33.55,33.55,33.52,33.53,131700.0,25.8866,25.8866,25.8634,25.8711,131700.0
2011-12-13 12:10:00,33.53,33.54,33.51,33.52,108500.0,25.8711,25.8789,25.8557,25.8634,108500.0
2011-12-13 12:15:00,33.52,33.52,33.48,33.48,35500.0,25.8634,25.8634,25.8326,25.8326,35500.0
2011-12-13 12:20:00,33.48,33.49,33.45,33.48,216200.0,25.8326,25.8403,25.8094,25.8326,216200.0
2011-12-13 12:25:00,33.48,33.5,33.46,33.47,56700.0,25.8326,25.848,25.8171,25.8249,56700.0
2011-12-13 12:30:00,33.47,33.48,33.46,33.46,40900.0,25.8249,25.8326,25.8171,25.8171,40900.0
2011-12-13 12:35:00,33.47,33.49,33.42,33.43,45200.0,25.8249,25.8403,25.7863,25.794,45200.0
2011-12-13 12:40:00,33.44,33.46,33.42,33.43,80900.0,25.8017,25.8171,25.7863,25.794,80900.0
2011-12-13 12:45:00,33.44,33.49,33.44,33.49,27300.0,25.8017,25.8403,25.8017,25.8403,27300.0
2011-12-13 12:50:00,33.49,33.5,33.46,33.49,98700.0,25.8403,25.848,25.8171,25.8403,98700.0
2011-12-13 12:55:00,33.48,33.52,33.48,33.5,151000.0,25.8326,25.8634,25.8326,25.848,151000.0
2011-12-13 13:00:00,33.49,33.5,33.46,33.48,118300.0,25.8403,25.848,25.8171,25.8326,118300.0
2011-12-13 13:05:00,33.49,33.49,33.42,33.45,129000.0,25.8403,25.8403,25.7863,25.8094,129000.0
2011-12-13 13:10:00,33.45,33.52,33.45,33.49,86500.0,25.8094,25.8634,25.8094,25.8403,86500.0
2011-12-13 13:15:00,33.49,33.52,33.48,33.51,18800.0,25.8403,25.8634,25.8326,25.8557,18800.0
2011-12-13 13:20:00,33.51,33.51,33.46,33.47,104600.0,25.8557,25.8557,25.8171,25.8249,104600.0
2011-12-13 13:25:00,33.47,33.49,33.46,33.49,80100.0,25.8249,25.8403,25.8171,25.8403,80100.0
2011-12-13 13:30:00,33.48,33.51,33.46,33.49,75000.0,25.8326,25.8557,25.8171,25.8403,75000.0
2011-12-13 13:35:00,33.5,33.51,33.44,33.47,81400.0,25.848,25.8557,25.8017,25.8249,81400.0
2011-12-13 13:40:00,33.47,33.53,33.46,33.52,35500.0,25.8249,25.8711,25.8171,25.8634,35500.0
2011-12-13 13:45:00,33.53,33.54,33.51,33.51,59500.0,25.8711,25.8789,25.8557,25.8557,59500.0
2011-12-13 13:50:00,33.51,33.53,33.5,33.51,20400.0,25.8557,25.8711,25.848,25.8557,20400.0
2011-12-13 13:55:00,33.51,33.54,33.51,33.53,29900.0,25.8557,25.8789,25.8557,25.8711,29900.0
2011-12-13 14:00:00,33.54,33.6,33.54,33.59,154300.0,25.8789,25.9252,25.8789,25.9174,154300.0
2011-12-13 14:05:00,33.59,33.61,33.58,33.58,46500.0,25.9174,25.9329,25.9097,25.9097,46500.0
2011-12-13 14:10:00,33.58,33.58,33.42,33.46,333400.0,25.9097,25.9097,25.7863,25.8171,333400.0
2011-12-13 14:15:00,33.46,33.47,33.37,33.37,727300.0,25.8171,25.8249,25.7477,25.7477,727300.0
2011-12-13 14:20:00,33.36,33.43,33.3,33.33,445600.0,25.74,25.794,25.6937,25.7168,445600.0
2011-12-13 14:25:00,33.34,33.45,33.32,33.43,248500.0,25.7245,25.8094,25.7091,25.794,248500.0
2011-12-13 14:30:00,33.42,33.43,33.27,33.28,278300.0,25.7863,25.794,25.6705,25.6783,278300.0
2011-12-13 14:35:00,33.28,33.28,33.18,33.18,246500.0,25.6783,25.6783,25.6011,25.6011,246500.0
2011-12-13 14:40:00,33.17,33.26,33.15,33.23,419600.0,25.5934,25.6628,25.5779,25.6397,419600.0
2011-12-13 14:45:00,33.23,33.24,33.16,33.19,240800.0,25.6397,25.6474,25.5857,25.6088,240800.0
2011-12-13 14:50:00,33.19,33.31,33.19,33.28,239000.0,25.6088,25.7014,25.6088,25.6783,239000.0
2011-12-13 14:55:00,33.29,33.3,33.22,33.22,81000.0,25.686,25.6937,25.632,25.632,81000.0
2011-12-13 15:00:00,33.23,33.27,33.21,33.26,71900.0,25.6397,25.6705,25.6242,25.6628,71900.0
2011-12-13 15:05:00,33.26,33.3,33.22,33.22,98300.0,25.6628,25.6937,25.632,25.632,98300.0
2011-12-13 15:10:00,33.22,33.23,33.11,33.11,860100.0,25.632,25.6397,25.5471,25.5471,860100.0
2011-12-13 15:15:00,33.11,33.13,33.04,33.04,1196800.0,25.5471,25.5625,25.4931,25.4931,1196800.0
2011-12-13 15:20:00,33.04,33.07,32.99,33.0,584300.0,25.4931,25.5162,25.4545,25.4622,584300.0
2011-12-13 15:25:00,33.01,33.02,32.91,32.95,727200.0,25.4699,25.4776,25.3928,25.4236,727200.0
2011-12-13 15:30:00,32.95,32.97,32.83,32.83,671000.0,25.4236,25.4391,25.331,25.331,671000.0
2011-12-13 15:35:00,32.83,32.88,32.77,32.84,649800.0,25.331,25.3696,25.2847,25.3388,649800.0
2011-12-13 15:40:00,32.85,32.92,32.83,32.91,592200.0,25.3465,25.4005,25.331,25.3928,592200.0
2011-12-13 15:45:00,32.9,32.97,32.88,32.96,1085200.0,25.3851,25.4391,25.3696,25.4313,1085200.0
2011-12-13 15:50:00,32.97,32.97,32.76,32.8,4027700.0,25.4391,25.4391,25.277,25.3079,4027700.0
2011-12-13 15:55:00,32.81,32.96,32.8,32.94,1411700.0,25.3156,25.4313,25.3079,25.4159,1411700.0
2011-12-14 09:30:00,32.72,32.81,32.64,32.8,287600.0,25.2462,25.3156,25.1844,25.3079,287600.0
2011-12-14 09:35:00,32.8,32.81,32.75,32.81,291500.0,25.3079,25.3156,25.2693,25.3156,291500.0
2011-12-14 09:40:00,32.81,32.9,32.81,32.87,315200.0,25.3156,25.3851,25.3156,25.3619,315200.0
2011-12-14 09:45:00,32.87,32.87,32.67,32.68,830600.0,25.3619,25.3619,25.2076,25.2153,830600.0
2011-12-14 09:50:00,32.67,32.75,32.66,32.74,194300.0,25.2076,25.2693,25.1999,25.2616,194300.0
2011-12-14 09:55:00,32.74,32.78,32.71,32.71,767600.0,25.2616,25.2925,25.2385,25.2385,767600.0
2011-12-14 10:00:00,32.71,32.71,32.65,32.65,188600.0,25.2385,25.2385,25.1922,25.1922,188600.0
2011-12-14 10:05:00,32.65,32.67,32.59,32.61,413900.0,25.1922,25.2076,25.1459,25.1613,413900.0
2011-12-14 10:10:00,32.61,32.63,32.54,32.59,305300.0,25.1613,25.1767,25.1073,25.1459,305300.0
2011-12-14 10:15:00,32.6,32.61,32.54,32.59,501200.0,25.1536,25.1613,25.1073,25.1459,501200.0
2011-12-14 10:20:00,32.6,32.62,32.51,32.56,492900.0,25.1536,25.169,25.0841,25.1227,492900.0
2011-12-14 10:25:00,32.56,32.66,32.55,32.65,214800.0,25.1227,25.1999,25.115,25.1922,214800.0
2011-12-14 10:30:00,32.65,32.69,32.62,32.62,170500.0,25.1922,25.223,25.169,25.169,170500.0
2011-12-14 10:35:00,32.63,32.71,32.62,32.66,244300.0,25.1767,25.2385,25.169,25.1999,244300.0
2011-12-14 10:40:00,32.65,32.67,32.61,32.63,116800.0,25.1922,25.2076,25.1613,25.1767,116800.0
2011-12-14 10:45:00,32.63,32.66,32.59,32.66,130500.0,25.1767,25.1999,25.1459,25.1999,130500.0
2011-12-14 10:50:00,32.66,32.67,32.58,32.6,132300.0,25.1999,25.2076,25.1381,25.1536,132300.0
2011-12-14 10:55:00,32.6,32.6,32.55,32.55,157700.0,25.1536,25.1536,25.115,25.115,157700.0
2011-12-14 11:00:00,32.55,32.6,32.55,32.59,141800.0,25.115,25.1536,25.115,25.1459,141800.0
2011-12-14 11:05:00,32.59,32.6,32.52,32.54,175100.0,25.1459,25.1536,25.0919,25.1073,175100.0
2011-12-14 11:10:00,32.54,32.6,32.53,32.59,127700.0,25.1073,25.1536,25.0996,25.1459,127700.0
2011-12-14 11:15:00,32.59,32.62,32.56,32.57,118600.0,25.1459,25.169,25.1227,25.1304,118600.0
2011-12-14 11:20:00,32.57,32.58,32.53,32.58,111500.0,25.1304,25.1381,25.0996,25.1381,111500.0
2011-12-14 11:25:00,32.58,32.58,32.52,32.54,90700.0,25.1381,25.1381,25.0919,25.1073,90700.0
2011-12-14 11:30:00,32.54,32.55,32.46,32.49,148800.0,25.1073,25.115,25.0456,25.0687,148800.0
2011-12-14 11:35:00,32.49,32.5,32.45,32.47,123100.0,25.0687,25.0764,25.0378,25.0533,123100.0
2011-12-14 11:40:00,32.48,32.55,32.46,32.52,145800.0,25.061,25.115,25.0456,25.0919,145800.0
2011-12-14 11:45:00,32.51,32.57,32.51,32.56,238000.0,25.0841,25.1304,25.0841,25.1227,238000.0
2011-12-14 11:50:00,32.56,32.56,32.52,32.54,90700.0,25.1227,25.1227,25.0919,25.1073,90700.0
2011-12-14 11:55:00,32.53,32.53,32.48,32.48,77600.0,25.0996,25.0996,25.061,25.061,77600.0
2011-12-14 12:00:00,32.47,32.49,32.46,32.47,161600.0,25.0533,25.0687,25.0456,25.0533,161600.0
2011-12-14 12:05:00,32.47,32.52,32.47,32.52,121100.0,25.0533,25.0919,25.0533,25.0919,121100.0
2011-12-14 12:10:00,32.52,32.57,32.52,32.55,252500.0,25.0919,25.1304,25.0919,25.115,252500.0
2011-12-14 12:15:00,32.56,32.58,32.55,32.55,76800.0,25.1227,25.1381,25.115,25.115,76800.0
2011-12-14 12:20:00,32.55,32.55,32.51,32.51,244500.0,25.115,25.115,25.0841,25.0841,244500.0
2011-12-14 12:25:00,32.52,32.53,32.5,32.52,120900.0,25.0919,25.0996,25.0764,25.0919,120900.0
2011-12-14 12:30:00,32.52,32.61,32.52,32.61,539000.0,25.0919,25.1613,25.0919,25.1613,539000.0
2011-12-14 12:35:00,32.61,32.61,32.56,32.57,681100.0,25.1613,25.1613,25.1227,25.1304,681100.0
2011-12-14 12:40:00,32.57,32.61,32.56,32.59,308000.0,25.1304,25.1613,25.1227,25.1459,308000.0
2011-12-14 12:45:00,32.59,32.65,32.59,32.62,404300.0,25.1459,25.1922,25.1459,25.169,404300.0
2011-12-14 12:50:00,32.62,32.64,32.61,32.62,120500.0,25.169,25.1844,25.1613,25.169,120500.0
2011-12-14 12:55:00,32.62,32.62,32.59,32.62,106100.0,25.169,25.169,25.1459,25.169,106100.0
2011-12-14 13:00:00,32.63,32.63,32.57,32.6,89500.0,25.1767,25.1767,25.1304,25.1536,89500.0
2011-12-14 13:05:00,32.59,32.68,32.59,32.63,196300.0,25.1459,25.2153,25.1459,25.1767,196300.0
2011-12-14 13:10:00,32.63,32.68,32.62,32.67,131100.0,25.1767,25.2153,25.169,25.2076,131100.0
2011-12-14 13:15:00,32.68,32.72,32.68,32.71,208200.0,25.2153,25.2462,25.2153,25.2385,208200.0
2011-12-14 13:20:00,32.71,32.73,32.67,32.68,122200.0,25.2385,25.2539,25.2076,25.2153,122200.0
2011-12-14 13:25:00,32.68,32.74,32.67,32.72,96800.0,25.2153,25.2616,25.2076,25.2462,96800.0
2011-12-14 13:30:00,32.72,32.73,32.65,32.66,338500.0,25.2462,25.2539,25.1922,25.1999,338500.0
2011-12-14 13:35:00,32.66,32.74,32.66,32.72,127700.0,25.1999,25.2616,25.1999,25.2462,127700.0
2011-12-14 13:40:00,32.72,32.72,32.7,32.7,248800.0,25.2462,25.2462,25.2307,25.2307,248800.0
2011-12-14 13:45:00,32.7,32.71,32.67,32.67,40000.0,25.2307,25.2385,25.2076,25.2076,40000.0
2011-12-14 13:50:00,32.66,32.66,32.61,32.63,209100.0,25.1999,25.1999,25.1613,25.1767,209100.0
2011-12-14 13:55:00,32.62,32.64,32.61,32.64,63500.0,25.169,25.1844,25.1613,25.1844,63500.0
2011-12-14 14:00:00,32.63,32.63,32.59,32.61,131600.0,25.1767,25.1767,25.1459,25.1613,131600.0
2011-12-14 14:05:00,32.61,32.65,32.55,32.56,54200.0,25.1613,25.1922,25.115,25.1227,54200.0
2011-12-14 14:10:00,32.56,32.57,32.53,32.54,205000.0,25.1227,25.1304,25.0996,25.1073,205000.0
2011-12-14 14:15:00,32.53,32.62,32.53,32.59,134200.0,25.0996,25.169,25.0996,25.1459,134200.0
2011-12-14 14:20:00,32.58,32.59,32.55,32.57,61600.0,25.1381,25.1459,25.115,25.1304,61600.0
2011-12-14 14:25:00,32.57,32.63,32.57,32.61,172500.0,25.1304,25.1767,25.1304,25.1613,172500.0
2011-12-14 14:30:00,32.6,32.61,32.54,32.54,100600.0,25.1536,25.1613,25.1073,25.1073,100600.0
2011-12-14 14:35:00,32.54,32.55,32.49,32.51,390300.0,25.1073,25.115,25.0687,25.0841,390300.0
2011-12-14 14:40:00,32.51,32.56,32.51,32.53,173200.0,25.0841,25.1227,25.0841,25.0996,173200.0
2011-12-14 14:45:00,32.54,32.61,32.54,32.58,366600.0,25.1073,25.1613,25.1073,25.1381,366600.0
2011-12-14 14:50:00,32.57,32.57,32.5,32.51,299700.0,25.1304,25.1304,25.0764,25.0841,299700.0
2011-12-14 14:55:00,32.51,32.53,32.47,32.52,508300.0,25.0841,25.0996,25.0533,25.0919,508300.0
2011-12-14 15:00:00,32.52,32.56,32.52,32.52,199900.0,25.0919,25.1227,25.0919,25.0919,199900.0
2011-12-14 15:05:00,32.53,32.54,32.47,32.48,331100.0,25.0996,25.1073,25.0533,25.061,331100.0
2011-12-14 15:10:00,32.48,32.63,32.48,32.6,235400.0,25.061,25.1767,25.061,25.1536,235400.0
2011-12-14 15:15:00,32.6,32.61,32.53,32.58,211900.0,25.1536,25.1613,25.0996,25.1381,211900.0
2011-12-14 15:20:00,32.58,32.58,32.51,32.55,126900.0,25.1381,25.1381,25.0841,25.115,126900.0
2011-12-14 15:25:00,32.57,32.6,32.53,32.6,162500.0,25.1304,25.1536,25.0996,25.1536,162500.0
2011-12-14 15:30:00,32.6,32.63,32.55,32.56,427500.0,25.1536,25.1767,25.115,25.1227,427500.0
2011-12-14 15:35:00,32.55,32.58,32.51,32.55,183700.0,25.115,25.1381,25.0841,25.115,183700.0
2011-12-14 15:40:00,32.55,32.58,32.52,32.56,162500.0,25.115,25.1381,25.0919,25.1227,162500.0
2011-12-14 15:45:00,32.55,32.67,32.53,32.66,414300.0,25.115,25.2076,25.0996,25.1999,414300.0
2011-12-14 15:50:00,32.65,32.65,32.58,32.59,432100.0,25.1922,25.1922,25.1381,25.1459,432100.0
2011-12-14 15:55:00,32.59,32.6,32.53,32.54,1104200.0,25.1459,25.1536,25.0996,25.1073,1104200.0
2011-12-15 09:30:00,33.03,33.04,32.93,32.93,226200.0,25.4854,25.4931,25.4082,25.4082,226200.0
2011-12-15 09:35:00,32.93,32.99,32.89,32.93,405200.0,25.4082,25.4545,25.3773,25.4082,405200.0
2011-12-15 09:40:00,32.92,32.93,32.86,32.88,245700.0,25.4005,25.4082,25.3542,25.3696,245700.0
2011-12-15 09:45:00,32.88,32.9,32.86,32.88,171400.0,25.3696,25.3851,25.3542,25.3696,171400.0
2011-12-15 09:50:00,32.87,32.91,32.87,32.88,256500.0,25.3619,25.3928,25.3619,25.3696,256500.0
2011-12-15 09:55:00,32.88,32.92,32.86,32.88,339400.0,25.3696,25.4005,25.3542,25.3696,339400.0
2011-12-15 10:00:00,32.88,32.95,32.81,32.83,735900.0,25.3696,25.4236,25.3156,25.331,735900.0
2011-12-15 10:05:00,32.83,32.83,32.75,32.77,317000.0,25.331,25.331,25.2693,25.2847,317000.0
2011-12-15 10:10:00,32.76,32.77,32.71,32.76,123400.0,25.277,25.2847,25.2385,25.277,123400.0
2011-12-15 10:15:00,32.76,32.78,32.73,32.77,100100.0,25.277,25.2925,25.2539,25.2847,100100.0
2011-12-15 10:20:00,32.78,32.79,32.78,32.78,36600.0,25.2925,25.3002,25.2925,25.2925,36600.0
2011-12-15 10:25:00,32.78,32.79,32.75,32.76,126100.0,25.2925,25.3002,25.2693,25.277,126100.0
2011-12-15 10:30:00,32.76,32.76,32.72,32.74,155100.0,25.277,25.277,25.2462,25.2616,155100.0
2011-12-15 10:35:00,32.75,32.78,32.69,32.69,150100.0,25.2693,25.2925,25.223,25.223,150100.0
2011-12-15 10:40:00,32.69,32.71,32.66,32.68,147200.0,25.223,25.2385,25.1999,25.2153,147200.0
2011-12-15 10:45:00,32.68,32.68,32.62,32.67,447100.0,25.2153,25.2153,25.169,25.2076,447100.0
2011-12-15 10:50:00,32.67,32.71,32.65,32.71,140200.0,25.2076,25.2385,25.1922,25.2385,140200.0
2011-12-15 10:55:00,32.71,32.71,32.64,32.67,378200.0,25.2385,25.2385,25.1844,25.2076,378200.0
2011-12-15 11:00:00,32.68,32.72,32.68,32.71,177200.0,25.2153,25.2462,25.2153,25.2385,177200.0
2011-12-15 11:05:00,32.72,32.73,32.66,32.66,31600.0,25.2462,25.2539,25.1999,25.1999,31600.0
2011-12-15 11:10:00,32.66,32.72,32.66,32.71,36900.0,25.1999,25.2462,25.1999,25.2385,36900.0
2011-12-15 11:15:00,32.71,32.73,32.69,32.71,95900.0,25.2385,25.2539,25.223,25.2385,95900.0
2011-12-15 11:20:00,32.71,32.74,32.69,32.73,151200.0,25.2385,25.2616,25.223,25.2539,151200.0
2011-12-15 11:25:00,32.74,32.81,32.71,32.8,309100.0,25.2616,25.3156,25.2385,25.3079,309100.0
2011-12-15 11:30:00,32.8,32.82,32.77,32.77,42400.0,25.3079,25.3233,25.2847,25.2847,42400.0
2011-12-15 11:35:00,32.78,32.79,32.74,32.74,283900.0,25.2925,25.3002,25.2616,25.2616,283900.0
2011-12-15 11:40:00,32.74,32.77,32.74,32.75,116700.0,25.2616,25.2847,25.2616,25.2693,116700.0
2011-12-15 11:45:00,32.75,32.77,32.73,32.73,57400.0,25.2693,25.2847,25.2539,25.2539,57400.0
2011-12-15 11:50:00,32.72,32.73,32.68,32.72,145100.0,25.2462,25.2539,25.2153,25.2462,145100.0
2011-12-15 11:55:00,32.72,32.73,32.7,32.73,114300.0,25.2462,25.2539,25.2307,25.2539,114300.0
2011-12-15 12:00:00,32.73,32.77,32.73,32.76,59800.0,25.2539,25.2847,25.2539,25.277,59800.0
2011-12-15 12:05:00,32.76,32.78,32.75,32.77,57800.0,25.277,25.2925,25.2693,25.2847,57800.0
2011-12-15 12:10:00,32.78,32.78,32.76,32.77,9500.0,25.2925,25.2925,25.277,25.2847,9500.0
2011-12-15 12:15:00,32.78,32.82,32.77,32.81,232800.0,25.2925,25.3233,25.2847,25.3156,232800.0
2011-12-15 12:20:00,32.81,32.87,32.81,32.84,168800.0,25.3156,25.3619,25.3156,25.3388,168800.0
2011-12-15 12:25:00,32.84,32.87,32.84,32.86,58500.0,25.3388,25.3619,25.3388,25.3542,58500.0
2011-12-15 12:30:00,32.86,32.88,32.83,32.84,404800.0,25.3542,25.3696,25.331,25.3388,404800.0
2011-12-15 12:35:00,32.84,32.84,32.81,32.84,129700.0,25.3388,25.3388,25.3156,25.3388,129700.0
2011-12-15 12:40:00,32.85,32.87,32.82,32.82,134900.0,25.3465,25.3619,25.3233,25.3233,134900.0
2011-12-15 12:45:00,32.82,32.86,32.81,32.84,62900.0,25.3233,25.3542,25.3156,25.3388,62900.0
2011-12-15 12:50:00,32.83,32.84,32.78,32.8,190200.0,25.331,25.3388,25.2925,25.3079,190200.0
2011-12-15 12:55:00,32.8,32.81,32.78,32.8,176100.0,25.3079,25.3156,25.2925,25.3079,176100.0
2011-12-15 13:00:00,32.79,32.84,32.79,32.82,56200.0,25.3002,25.3388,25.3002,25.3233,56200.0
2011-12-15 13:05:00,32.83,32.86,32.79,32.85,119400.0,25.331,25.3542,25.3002,25.3465,119400.0
2011-12-15 13:10:00,32.86,32.86,32.82,32.82,43200.0,25.3542,25.3542,25.3233,25.3233,43200.0
2011-12-15 13:15:00,32.82,32.87,32.82,32.86,61800.0,25.3233,25.3619,25.3233,25.3542,61800.0
2011-12-15 13:20:00,32.86,32.86,32.83,32.83,92100.0,25.3542,25.3542,25.331,25.331,92100.0
2011-12-15 13:25:00,32.83,32.85,32.81,32.81,40800.0,25.331,25.3465,25.3156,25.3156,40800.0
2011-12-15 13:30:00,32.81,32.84,32.74,32.74,147400.0,25.3156,25.3388,25.2616,25.2616,147400.0
2011-12-15 13:35:00,32.75,32.76,32.73,32.76,58400.0,25.2693,25.277,25.2539,25.277,58400.0
2011-12-15 13:40:00,32.75,32.88,32.73,32.87,147300.0,25.2693,25.3696,25.2539,25.3619,147300.0
2011-12-15 13:45:00,32.87,32.88,32.85,32.87,103500.0,25.3619,25.3696,25.3465,25.3619,103500.0
2011-12-15 13:50:00,32.87,32.87,32.84,32.85,26400.0,25.3619,25.3619,25.3388,25.3465,26400.0
2011-12-15 13:55:00,32.85,32.86,32.82,32.82,40600.0,25.3465,25.3542,25.3233,25.3233,40600.0
2011-12-15 14:00:00,32.82,32.86,32.82,32.85,158400.0,25.3233,25.3542,25.3233,25.3465,158400.0
2011-12-15 14:05:00,32.84,32.84,32.8,32.81,72000.0,25.3388,25.3388,25.3079,25.3156,72000.0
2011-12-15 14:10:00,32.81,32.86,32.81,32.83,40000.0,25.3156,25.3542,25.3156,25.331,40000.0
2011-12-15 14:15:00,32.84,32.86,32.83,32.84,40800.0,25.3388,25.3542,25.331,25.3388,40800.0
2011-12-15 14:20:00,32.84,32.85,32.81,32.82,28200.0,25.3388,25.3465,25.3156,25.3233,28200.0
2011-12-15 14:25:00,32.82,32.83,32.77,32.78,34200.0,25.3233,25.331,25.2847,25.2925,34200.0
2011-12-15 14:30:00,32.77,32.78,32.76,32.77,131500.0,25.2847,25.2925,25.277,25.2847,131500.0
2011-12-15 14:35:00,32.77,32.79,32.76,32.79,40000.0,25.2847,25.3002,25.277,25.3002,40000.0
2011-12-15 14:40:00,32.78,32.79,32.76,32.77,25500.0,25.2925,25.3002,25.277,25.2847,25500.0
2011-12-15 14:45:00,32.78,32.78,32.71,32.71,43800.0,25.2925,25.2925,25.2385,25.2385,43800.0
2011-12-15 14:50:00,32.72,32.74,32.7,32.74,100900.0,25.2462,25.2616,25.2307,25.2616,100900.0
2011-12-15 14:55:00,32.75,32.77,32.73,32.74,141300.0,25.2693,25.2847,25.2539,25.2616,141300.0
2011-12-15 15:00:00,32.73,32.76,32.72,32.76,164000.0,25.2539,25.277,25.2462,25.277,164000.0
2011-12-15 15:05:00,32.76,32.79,32.75,32.79,221500.0,25.277,25.3002,25.2693,25.3002,221500.0
2011-12-15 15:10:00,32.8,32.82,32.76,32.76,142300.0,25.3079,25.3233,25.277,25.277,142300.0
2011-12-15 15:15:00,32.76,32.83,32.75,32.83,293100.0,25.277,25.331,25.2693,25.331,293100.0
2011-12-15 15:20:00,32.83,32.83,32.77,32.79,313500.0,25.331,25.331,25.2847,25.3002,313500.0
2011-12-15 15:25:00,32.79,32.83,32.77,32.79,196300.0,25.3002,25.331,25.2847,25.3002,196300.0
2011-12-15 15:30:00,32.79,32.85,32.78,32.84,89600.0,25.3002,25.3465,25.2925,25.3388,89600.0
2011-12-15 15:35:00,32.84,32.85,32.77,32.83,186600.0,25.3388,25.3465,25.2847,25.331,186600.0
2011-12-15 15:40:00,32.83,32.83,32.77,32.77,147100.0,25.331,25.331,25.2847,25.2847,147100.0
2011-12-15 15:45:00,32.77,32.77,32.73,32.77,406800.0,25.2847,25.2847,25.2539,25.2847,406800.0
2011-12-15 15:50:00,32.77,32.78,32.71,32.71,421400.0,25.2847,25.2925,25.2385,25.2385,421400.0
2011-12-15 15:55:00,32.72,32.77,32.71,32.75,801100.0,25.2462,25.2847,25.2385,25.2693,801100.0
2011-12-16 09:30:00,32.81,32.94,32.81,32.93,988600.0,25.4842,25.5851,25.4842,25.5774,988600.0
2011-12-16 09:35:00,32.93,33.02,32.93,33.0,889400.0,25.5774,25.6473,25.5774,25.6317,889400.0
2011-12-16 09:40:00,33.0,33.06,32.94,32.94,1305500.0,25.6317,25.6783,25.5851,25.5851,1305500.0
2011-12-16 09:45:00,32.94,32.95,32.87,32.88,325400.0,25.5851,25.5929,25.5308,25.5385,325400.0
2011-12-16 09:50:00,32.87,32.99,32.87,32.98,846500.0,25.5308,25.624,25.5308,25.6162,846500.0
2011-12-16 09:55:00,32.98,33.04,32.98,33.0,1240400.0,25.6162,25.6628,25.6162,25.6317,1240400.0
2011-12-16 10:00:00,33.01,33.11,32.96,33.11,1556500.0,25.6395,25.7172,25.6007,25.7172,1556500.0
2011-12-16 10:05:00,33.1,33.13,33.09,33.11,625900.0,25.7094,25.7327,25.7016,25.7172,625900.0
2011-12-16 10:10:00,33.1,33.12,33.06,33.06,557500.0,25.7094,25.7249,25.6783,25.6783,557500.0
2011-12-16 10:15:00,33.07,33.1,33.07,33.1,268100.0,25.6861,25.7094,25.6861,25.7094,268100.0
2011-12-16 10:20:00,33.1,33.11,33.03,33.03,466400.0,25.7094,25.7172,25.655,25.655,466400.0
2011-12-16 10:25:00,33.04,33.09,33.03,33.05,2006200.0,25.6628,25.7016,25.655,25.6706,2006200.0
2011-12-16 10:30:00,33.05,33.06,33.02,33.02,194000.0,25.6706,25.6783,25.6473,25.6473,194000.0
2011-12-16 10:35:00,33.03,33.07,33.02,33.05,288100.0,25.655,25.6861,25.6473,25.6706,288100.0
2011-12-16 10:40:00,33.05,33.07,33.03,33.06,82300.0,25.6706,25.6861,25.655,25.6783,82300.0
2011-12-16 10:45:00,33.07,33.08,33.04,33.05,73400.0,25.6861,25.6939,25.6628,25.6706,73400.0
2011-12-16 10:50:00,33.05,33.07,33.04,33.06,47600.0,25.6706,25.6861,25.6628,25.6783,47600.0
2011-12-16 10:55:00,33.05,33.06,32.99,33.03,34900.0,25.6706,25.6783,25.624,25.655,34900.0
2011-12-16 11:00:00,33.03,33.05,32.97,32.99,201900.0,25.655,25.6706,25.6084,25.624,201900.0
2011-12-16 11:05:00,32.98,32.98,32.93,32.94,853600.0,25.6162,25.6162,25.5774,25.5851,853600.0
2011-12-16 11:10:00,32.94,32.96,32.93,32.95,56100.0,25.5851,25.6007,25.5774,25.5929,56100.0
2011-12-16 11:15:00,32.95,32.96,32.94,32.95,75400.0,25.5929,25.6007,25.5851,25.5929,75400.0
2011-12-16 11:20:00,32.95,32.97,32.94,32.96,156900.0,25.5929,25.6084,25.5851,25.6007,156900.0
2011-12-16 11:25:00,32.96,32.96,32.92,32.93,121100.0,25.6007,25.6007,25.5696,25.5774,121100.0
2011-12-16 11:30:00,32.93,32.95,32.85,32.86,342700.0,25.5774,25.5929,25.5152,25.523,342700.0
2011-12-16 11:35:00,32.86,32.88,32.85,32.87,155200.0,25.523,25.5385,25.5152,25.5308,155200.0
2011-12-16 11:40:00,32.87,32.88,32.84,32.85,157300.0,25.5308,25.5385,25.5075,25.5152,157300.0
2011-12-16 11:45:00,32.85,32.87,32.83,32.84,191900.0,25.5152,25.5308,25.4997,25.5075,191900.0
2011-12-16 11:50:00,32.83,32.86,32.82,32.84,318200.0,25.4997,25.523,25.4919,25.5075,318200.0
2011-12-16 11:55:00,32.83,32.83,32.72,32.74,697300.0,25.4997,25.4997,25.4143,25.4298,697300.0
2011-12-16 12:00:00,32.73,32.75,32.68,32.74,415200.0,25.422,25.4376,25.3832,25.4298,415200.0
2011-12-16 12:05:00,32.74,32.75,32.71,32.74,98200.0,25.4298,25.4376,25.4065,25.4298,98200.0
2011-12-16 12:10:00,32.74,32.76,32.73,32.73,195600.0,25.4298,25.4453,25.422,25.422,195600.0
2011-12-16 12:15:00,32.73,32.75,32.72,32.73,29300.0,25.422,25.4376,25.4143,25.422,29300.0
2011-12-16 12:20:00,32.73,32.73,32.69,32.7,20900.0,25.422,25.422,25.391,25.3987,20900.0
2011-12-16 12:25:00,32.7,32.7,32.65,32.66,293000.0,25.3987,25.3987,25.3599,25.3677,293000.0
2011-12-16 12:30:00,32.66,32.66,32.58,32.59,308000.0,25.3677,25.3677,25.3055,25.3133,308000.0
2011-12-16 12:35:00,32.58,32.61,32.54,32.6,351000.0,25.3055,25.3288,25.2744,25.3211,351000.0
2011-12-16 12:40:00,32.59,32.63,32.57,32.57,278800.0,25.3133,25.3444,25.2978,25.2978,278800.0
2011-12-16 12:45:00,32.56,32.63,32.55,32.63,755900.0,25.29,25.3444,25.2822,25.3444,755900.0
2011-12-16 12:50:00,32.63,32.66,32.58,32.65,324600.0,25.3444,25.3677,25.3055,25.3599,324600.0
2011-12-16 12:55:00,32.65,32.7,32.62,32.65,203700.0,25.3599,25.3987,25.3366,25.3599,203700.0
2011-12-16 13:00:00,32.65,32.71,32.64,32.68,427100.0,25.3599,25.4065,25.3521,25.3832,427100.0
2011-12-16 13:05:00,32.68,32.69,32.64,32.65,297500.0,25.3832,25.391,25.3521,25.3599,297500.0
2011-12-16 13:10:00,32.64,32.7,32.64,32.68,138500.0,25.3521,25.3987,25.3521,25.3832,138500.0
2011-12-16 13:15:00,32.69,32.7,32.68,32.7,219300.0,25.391,25.3987,25.3832,25.3987,219300.0
2011-12-16 13:20:00,32.71,32.75,32.7,32.74,125100.0,25.4065,25.4376,25.3987,25.4298,125100.0
2011-12-16 13:25:00,32.73,32.73,32.7,32.7,46300.0,25.422,25.422,25.3987,25.3987,46300.0
2011-12-16 13:30:00,32.7,32.71,32.69,32.69,261900.0,25.3987,25.4065,25.391,25.391,261900.0
2011-12-16 13:35:00,32.69,32.71,32.68,32.69,29700.0,25.391,25.4065,25.3832,25.391,29700.0
2011-12-16 13:40:00,32.7,32.7,32.64,32.66,250500.0,25.3987,25.3987,25.3521,25.3677,250500.0
2011-12-16 13:45:00,32.65,32.74,32.65,32.74,865800.0,25.3599,25.4298,25.3599,25.4298,865800.0
2011-12-16 13:50:00,32.74,32.76,32.7,32.71,585200.0,25.4298,25.4453,25.3987,25.4065,585200.0
2011-12-16 13:55:00,32.7,32.72,32.61,32.63,1223000.0,25.3987,25.4143,25.3288,25.3444,1223000.0
2011-12-16 14:00:00,32.63,32.65,32.61,32.62,40500.0,25.3444,25.3599,25.3288,25.3366,40500.0
2011-12-16 14:05:00,32.62,32.65,32.62,32.63,466300.0,25.3366,25.3599,25.3366,25.3444,466300.0
2011-12-16 14:10:00,32.64,32.66,32.6,32.66,64700.0,25.3521,25.3677,25.3211,25.3677,64700.0
2011-12-16 14:15:00,32.65,32.66,32.6,32.61,21700.0,25.3599,25.3677,25.3211,25.3288,21700.0
2011-12-16 14:20:00,32.6,32.61,32.57,32.6,123100.0,25.3211,25.3288,25.2978,25.3211,123100.0
2011-12-16 14:25:00,32.6,32.61,32.58,32.58,35400.0,25.3211,25.3288,25.3055,25.3055,35400.0
2011-12-16 14:30:00,32.58,32.64,32.55,32.63,471000.0,25.3055,25.3521,25.2822,25.3444,471000.0
2011-12-16 14:35:00,32.63,32.64,32.6,32.61,27700.0,25.3444,25.3521,25.3211,25.3288,27700.0
2011-12-16 14:40:00,32.61,32.62,32.58,32.61,74500.0,25.3288,25.3366,25.3055,25.3288,74500.0
2011-12-16 14:45:00,32.61,32.69,32.6,32.67,414600.0,25.3288,25.391,25.3211,25.3754,414600.0
2011-12-16 14:50:00,32.66,32.7,32.65,32.65,575900.0,25.3677,25.3987,25.3599,25.3599,575900.0
2011-12-16 14:55:00,32.65,32.66,32.64,32.65,312800.0,25.3599,25.3677,25.3521,25.3599,312800.0
2011-12-16 15:00:00,32.64,32.67,32.64,32.65,25800.0,25.3521,25.3754,25.3521,25.3599,25800.0
2011-12-16 15:05:00,32.66,32.67,32.65,32.66,93700.0,25.3677,25.3754,25.3599,25.3677,93700.0
2011-12-16 15:10:00,32.65,32.7,32.65,32.69,80100.0,25.3599,25.3987,25.3599,25.391,80100.0
2011-12-16 15:15:00,32.69,32.71,32.67,32.68,539300.0,25.391,25.4065,25.3754,25.3832,539300.0
2011-12-16 15:20:00,32.68,32.7,32.59,32.61,1225500.0,25.3832,25.3987,25.3133,25.3288,1225500.0
2011-12-16 15:25:00,32.6,32.65,32.6,32.61,117400.0,25.3211,25.3599,25.3211,25.3288,117400.0
2011-12-16 15:30:00,32.61,32.67,32.6,32.64,400800.0,25.3288,25.3754,25.3211,25.3521,400800.0
2011-12-16 15:35:00,32.64,32.66,32.63,32.64,131200.0,25.3521,25.3677,25.3444,25.3521,131200.0
2011-12-16 15:40:00,32.64,32.68,32.61,32.63,326800.0,25.3521,25.3832,25.3288,25.3444,326800.0
2011-12-16 15:45:00,32.62,32.68,32.61,32.67,467000.0,25.3366,25.3832,25.3288,25.3754,467000.0
2011-12-16 15:50:00,32.67,32.68,32.65,32.68,429500.0,25.3754,25.3832,25.3599,25.3832,429500.0
2011-12-16 15:55:00,32.68,32.73,32.64,32.65,1519100.0,25.3832,25.422,25.3521,25.3599,1519100.0
2011-12-19 09:30:00,32.74,32.94,32.74,32.91,388400.0,25.4298,25.5851,25.4298,25.5618,388400.0
2011-12-19 09:35:00,32.91,32.95,32.86,32.94,232400.0,25.5618,25.5929,25.523,25.5851,232400.0
2011-12-19 09:40:00,32.94,33.0,32.9,32.95,211000.0,25.5851,25.6317,25.5541,25.5929,211000.0
2011-12-19 09:45:00,32.95,32.95,32.9,32.94,262300.0,25.5929,25.5929,25.5541,25.5851,262300.0
2011-12-19 09:50:00,32.94,32.95,32.87,32.89,112500.0,25.5851,25.5929,25.5308,25.5463,112500.0
2011-12-19 09:55:00,32.89,32.94,32.88,32.93,57000.0,25.5463,25.5851,25.5385,25.5774,57000.0
2011-12-19 10:00:00,32.93,32.93,32.82,32.85,113200.0,25.5774,25.5774,25.4919,25.5152,113200.0
2011-12-19 10:05:00,32.84,32.89,32.83,32.84,94300.0,25.5075,25.5463,25.4997,25.5075,94300.0
2011-12-19 10:10:00,32.83,32.89,32.82,32.88,179100.0,25.4997,25.5463,25.4919,25.5385,179100.0
2011-12-19 10:15:00,32.89,32.9,32.8,32.81,321900.0,25.5463,25.5541,25.4764,25.4842,321900.0
2011-12-19 10:20:00,32.81,32.83,32.8,32.81,65800.0,25.4842,25.4997,25.4764,25.4842,65800.0
2011-12-19 10:25:00,32.81,32.83,32.8,32.81,43600.0,25.4842,25.4997,25.4764,25.4842,43600.0
2011-12-19 10:30:00,32.82,32.89,32.81,32.89,72300.0,25.4919,25.5463,25.4842,25.5463,72300.0
2011-12-19 10:35:00,32.89,32.92,32.88,32.88,362500.0,25.5463,25.5696,25.5385,25.5385,362500.0
2011-12-19 10:40:00,32.88,32.88,32.84,32.84,338900.0,25.5385,25.5385,25.5075,25.5075,338900.0
2011-12-19 10:45:00,32.84,32.84,32.76,32.77,198000.0,25.5075,25.5075,25.4453,25.4531,198000.0
2011-12-19 10:50:00,32.77,32.77,32.72,32.72,120800.0,25.4531,25.4531,25.4143,25.4143,120800.0
2011-12-19 10:55:00,32.72,32.73,32.67,32.68,78300.0,25.4143,25.422,25.3754,25.3832,78300.0
2011-12-19 11:00:00,32.68,32.69,32.6,32.61,361500.0,25.3832,25.391,25.3211,25.3288,361500.0
2011-12-19 11:05:00,32.6,32.62,32.51,32.53,471600.0,25.3211,25.3366,25.2511,25.2667,471600.0
2011-12-19 11:10:00,32.53,32.58,32.53,32.55,389800.0,25.2667,25.3055,25.2667,25.2822,389800.0
2011-12-19 11:15:00,32.55,32.56,32.53,32.55,63600.0,25.2822,25.29,25.2667,25.2822,63600.0
2011-12-19 11:20:00,32.55,32.55,32.5,32.53,97000.0,25.2822,25.2822,25.2434,25.2667,97000.0
2011-12-19 11:25:00,32.54,32.58,32.54,32.58,49000.0,25.2744,25.3055,25.2744,25.3055,49000.0
2011-12-19 11:30:00,32.58,32.59,32.53,32.57,631800.0,25.3055,25.3133,25.2667,25.2978,631800.0
2011-12-19 11:35:00,32.57,32.58,32.49,32.49,93300.0,25.2978,25.3055,25.2356,25.2356,93300.0
2011-12-19 11:40:00,32.49,32.5,32.42,32.44,104000.0,25.2356,25.2434,25.1812,25.1968,104000.0
2011-12-19 11:45:00,32.45,32.46,32.41,32.46,73500.0,25.2045,25.2123,25.1735,25.2123,73500.0
2011-12-19 11:50:00,32.46,32.49,32.46,32.48,37900.0,25.2123,25.2356,25.2123,25.2278,37900.0
2011-12-19 11:55:00,32.47,32.49,32.46,32.46,78900.0,25.2201,25.2356,25.2123,25.2123,78900.0
2011-12-19 12:00:00,32.46,32.57,32.45,32.55,465700.0,25.2123,25.2978,25.2045,25.2822,465700.0
2011-12-19 12:05:00,32.55,32.56,32.53,32.56,9800.0,25.2822,25.29,25.2667,25.29,9800.0
2011-12-19 12:10:00,32.57,32.57,32.52,32.54,36900.0,25.2978,25.2978,25.2589,25.2744,36900.0
2011-12-19 12:15:00,32.53,32.53,32.51,32.51,14200.0,25.2667,25.2667,25.2511,25.2511,14200.0
2011-12-19 12:20:00,32.52,32.54,32.52,32.53,34800.0,25.2589,25.2744,25.2589,25.2667,34800.0
2011-12-19 12:25:00,32.53,32.56,32.53,32.55,23700.0,25.2667,25.29,25.2667,25.2822,23700.0
2011-12-19 12:30:00,32.54,32.54,32.51,32.52,74200.0,25.2744,25.2744,25.2511,25.2589,74200.0
2011-12-19 12:35:00,32.52,32.52,32.49,32.51,70900.0,25.2589,25.2589,25.2356,25.2511,70900.0
2011-12-19 12:40:00,32.52,32.53,32.5,32.51,46200.0,25.2589,25.2667,25.2434,25.2511,46200.0
2011-12-19 12:45:00,32.52,32.55,32.52,32.54,59900.0,25.2589,25.2822,25.2589,25.2744,59900.0
2011-12-19 12:50:00,32.54,32.56,32.53,32.55,71800.0,25.2744,25.29,25.2667,25.2822,71800.0
2011-12-19 12:55:00,32.55,32.59,32.55,32.59,67700.0,25.2822,25.3133,25.2822,25.3133,67700.0
2011-12-19 13:00:00,32.59,32.6,32.57,32.58,47400.0,25.3133,25.3211,25.2978,25.3055,47400.0
2011-12-19 13:05:00,32.57,32.58,32.57,32.58,16400.0,25.2978,25.3055,25.2978,25.3055,16400.0
2011-12-19 13:10:00,32.58,32.59,32.54,32.54,13500.0,25.3055,25.3133,25.2744,25.2744,13500.0
2011-12-19 13:15:00,32.54,32.55,32.5,32.51,127000.0,25.2744,25.2822,25.2434,25.2511,127000.0
2011-12-19 13:20:00,32.51,32.55,32.51,32.55,21500.0,25.2511,25.2822,25.2511,25.2822,21500.0
2011-12-19 13:25:00,32.55,32.56,32.52,32.54,84200.0,25.2822,25.29,25.2589,25.2744,84200.0
2011-12-19 13:30:00,32.54,32.55,32.52,32.52,43500.0,25.2744,25.2822,25.2589,25.2589,43500.0
2011-12-19 13:35:00,32.52,32.53,32.5,32.51,132200.0,25.2589,25.2667,25.2434,25.2511,132200.0
2011-12-19 13:40:00,32.51,32.53,32.5,32.53,31300.0,25.2511,25.2667,25.2434,25.2667,31300.0
2011-12-19 13:45:00,32.53,32.55,32.52,32.54,41500.0,25.2667,25.2822,25.2589,25.2744,41500.0
2011-12-19 13:50:00,32.55,32.63,32.55,32.62,70100.0,25.2822,25.3444,25.2822,25.3366,70100.0
2011-12-19 13:55:00,32.61,32.62,32.6,32.61,38200.0,25.3288,25.3366,25.3211,25.3288,38200.0
2011-12-19 14:00:00,32.6,32.62,32.56,32.58,54900.0,25.3211,25.3366,25.29,25.3055,54900.0
2011-12-19 14:05:00,32.58,32.59,32.57,32.59,24500.0,25.3055,25.3133,25.2978,25.3133,24500.0
2011-12-19 14:10:00,32.59,32.59,32.57,32.59,39300.0,25.3133,25.3133,25.2978,25.3133,39300.0
2011-12-19 14:15:00,32.57,32.59,32.51,32.52,51400.0,25.2978,25.3133,25.2511,25.2589,51400.0
2011-12-19 14:20:00,32.52,32.54,32.5,32.51,259200.0,25.2589,25.2744,25.2434,25.2511,259200.0
2011-12-19 14:25:00,32.51,32.55,32.51,32.54,230200.0,25.2511,25.2822,25.2511,25.2744,230200.0
2011-12-19 14:30:00,32.54,32.55,32.52,32.52,33400.0,25.2744,25.2822,25.2589,25.2589,33400.0
2011-12-19 14:35:00,32.52,32.54,32.49,32.54,29700.0,25.2589,25.2744,25.2356,25.2744,29700.0
2011-12-19 14:40:00,32.54,32.57,32.53,32.55,130000.0,25.2744,25.2978,25.2667,25.2822,130000.0
2011-12-19 14:45:00,32.55,32.55,32.5,32.51,19600.0,25.2822,25.2822,25.2434,25.2511,19600.0
2011-12-19 14:50:00,32.51,32.54,32.5,32.53,104800.0,25.2511,25.2744,25.2434,25.2667,104800.0
2011-12-19 14:55:00,32.53,32.57,32.52,32.56,143600.0,25.2667,25.2978,25.2589,25.29,143600.0
2011-12-19 15:00:00,32.55,32.56,32.39,32.39,201100.0,25.2822,25.29,25.1579,25.1579,201100.0
2011-12-19 15:05:00,32.39,32.45,32.35,32.39,670600.0,25.1579,25.2045,25.1269,25.1579,670600.0
2011-12-19 15:10:00,32.38,32.39,32.35,32.36,83100.0,25.1502,25.1579,25.1269,25.1346,83100.0
2011-12-19 15:15:00,32.35,32.42,32.35,32.42,181700.0,25.1269,25.1812,25.1269,25.1812,181700.0
2011-12-19 15:20:00,32.41,32.41,32.37,32.37,78100.0,25.1735,25.1735,25.1424,25.1424,78100.0
2011-12-19 15:25:00,32.36,32.4,32.32,32.33,147300.0,25.1346,25.1657,25.1036,25.1113,147300.0
2011-12-19 15:30:00,32.33,32.34,32.3,32.32,346600.0,25.1113,25.1191,25.088,25.1036,346600.0
2011-12-19 15:35:00,32.32,32.37,32.3,32.34,904300.0,25.1036,25.1424,25.088,25.1191,904300.0
2011-12-19 15:40:00,32.33,32.34,32.27,32.3,285400.0,25.1113,25.1191,25.0647,25.088,285400.0
2011-12-19 15:45:00,32.29,32.32,32.25,32.26,1129100.0,25.0803,25.1036,25.0492,25.057,1129100.0
2011-12-19 15:50:00,32.27,32.29,32.22,32.26,1378500.0,25.0647,25.0803,25.0259,25.057,1378500.0
2011-12-19 15:55:00,32.26,32.34,32.26,32.32,1051900.0,25.057,25.1191,25.057,25.1036,1051900.0
2011-12-20 09:30:00,32.81,32.98,32.81,32.93,447800.0,25.4842,25.6162,25.4842,25.5774,447800.0
2011-12-20 09:35:00,32.93,33.16,32.92,33.15,1215500.0,25.5774,25.756,25.5696,25.7482,1215500.0
2011-12-20 09:40:00,33.15,33.3,33.15,33.25,1126600.0,25.7482,25.8648,25.7482,25.8259,1126600.0
2011-12-20 09:45:00,33.25,33.25,33.17,33.18,768800.0,25.8259,25.8259,25.7638,25.7715,768800.0
2011-12-20 09:50:00,33.18,33.21,33.17,33.2,189100.0,25.7715,25.7949,25.7638,25.7871,189100.0
2011-12-20 09:55:00,33.19,33.25,33.17,33.25,602300.0,25.7793,25.8259,25.7638,25.8259,602300.0
2011-12-20 10:00:00,33.25,33.26,33.2,33.22,300000.0,25.8259,25.8337,25.7871,25.8026,300000.0
2011-12-20 10:05:00,33.22,33.24,33.19,33.21,185100.0,25.8026,25.8182,25.7793,25.7949,185100.0
2011-12-20 10:10:00,33.21,33.23,33.19,33.23,155300.0,25.7949,25.8104,25.7793,25.8104,155300.0
2011-12-20 10:15:00,33.24,33.25,33.2,33.21,177300.0,25.8182,25.8259,25.7871,25.7949,177300.0
2011-12-20 10:20:00,33.21,33.23,33.19,33.23,81900.0,25.7949,25.8104,25.7793,25.8104,81900.0
2011-12-20 10:25:00,33.23,33.4,33.23,33.37,1691500.0,25.8104,25.9424,25.8104,25.9191,1691500.0
2011-12-20 10:30:00,33.37,33.38,33.32,33.34,242000.0,25.9191,25.9269,25.8803,25.8958,242000.0
2011-12-20 10:35:00,33.33,33.35,33.32,33.32,221200.0,25.8881,25.9036,25.8803,25.8803,221200.0
2011-12-20 10:40:00,33.33,33.34,33.3,33.31,81000.0,25.8881,25.8958,25.8648,25.8725,81000.0
2011-12-20 10:45:00,33.31,33.33,33.3,33.32,177300.0,25.8725,25.8881,25.8648,25.8803,177300.0
2011-12-20 10:50:00,33.32,33.35,33.32,33.33,259800.0,25.8803,25.9036,25.8803,25.8881,259800.0
2011-12-20 10:55:00,33.33,33.37,33.33,33.34,213900.0,25.8881,25.9191,25.8881,25.8958,213900.0
2011-12-20 11:00:00,33.34,33.38,33.34,33.38,172000.0,25.8958,25.9269,25.8958,25.9269,172000.0
2011-12-20 11:05:00,33.39,33.42,33.38,33.38,94800.0,25.9347,25.958,25.9269,25.9269,94800.0
2011-12-20 11:10:00,33.38,33.41,33.38,33.4,99000.0,25.9269,25.9502,25.9269,25.9424,99000.0
2011-12-20 11:15:00,33.4,33.42,33.4,33.42,42100.0,25.9424,25.958,25.9424,25.958,42100.0
2011-12-20 11:20:00,33.41,33.42,33.39,33.4,50100.0,25.9502,25.958,25.9347,25.9424,50100.0
2011-12-20 11:25:00,33.4,33.4,33.37,33.38,306600.0,25.9424,25.9424,25.9191,25.9269,306600.0
2011-12-20 11:30:00,33.39,33.41,33.36,33.37,120300.0,25.9347,25.9502,25.9114,25.9191,120300.0
2011-12-20 11:35:00,33.38,33.38,33.33,33.34,53600.0,25.9269,25.9269,25.8881,25.8958,53600.0
2011-12-20 11:40:00,33.34,33.34,33.3,33.32,264000.0,25.8958,25.8958,25.8648,25.8803,264000.0
2011-12-20 11:45:00,33.31,33.38,33.31,33.37,121700.0,25.8725,25.9269,25.8725,25.9191,121700.0
2011-12-20 11:50:00,33.38,33.41,33.33,33.38,160500.0,25.9269,25.9502,25.8881,25.9269,160500.0
2011-12-20 11:55:00,33.38,33.38,33.34,33.35,120200.0,25.9269,25.9269,25.8958,25.9036,120200.0
2011-12-20 12:00:00,33.35,33.36,33.28,33.3,451500.0,25.9036,25.9114,25.8492,25.8648,451500.0
2011-12-20 12:05:00,33.3,33.31,33.29,33.29,135400.0,25.8648,25.8725,25.857,25.857,135400.0
2011-12-20 12:10:00,33.3,33.33,33.29,33.32,160500.0,25.8648,25.8881,25.857,25.8803,160500.0
2011-12-20 12:15:00,33.32,33.35,33.31,33.31,377300.0,25.8803,25.9036,25.8725,25.8725,377300.0
2011-12-20 12:20:00,33.31,33.35,33.31,33.34,83700.0,25.8725,25.9036,25.8725,25.8958,83700.0
2011-12-20 12:25:00,33.33,33.34,33.32,33.33,87700.0,25.8881,25.8958,25.8803,25.8881,87700.0
2011-12-20 12:30:00,33.33,33.33,33.31,33.32,42900.0,25.8881,25.8881,25.8725,25.8803,42900.0
2011-12-20 12:35:00,33.32,33.32,33.29,33.29,48000.0,25.8803,25.8803,25.857,25.857,48000.0
2011-12-20 12:40:00,33.29,33.32,33.29,33.3,97900.0,25.857,25.8803,25.857,25.8648,97900.0
2011-12-20 12:45:00,33.31,33.32,33.29,33.31,314400.0,25.8725,25.8803,25.857,25.8725,314400.0
2011-12-20 12:50:00,33.3,33.36,33.3,33.34,547600.0,25.8648,25.9114,25.8648,25.8958,547600.0
2011-12-20 12:55:00,33.34,33.34,33.3,33.33,107800.0,25.8958,25.8958,25.8648,25.8881,107800.0
2011-12-20 13:00:00,33.33,33.41,33.33,33.39,482600.0,25.8881,25.9502,25.8881,25.9347,482600.0
2011-12-20 13:05:00,33.39,33.43,33.36,33.43,356300.0,25.9347,25.9657,25.9114,25.9657,356300.0
2011-12-20 13:10:00,33.43,33.44,33.39,33.4,248100.0,25.9657,25.9735,25.9347,25.9424,248100.0
2011-12-20 13:15:00,33.41,33.41,33.37,33.37,379300.0,25.9502,25.9502,25.9191,25.9191,379300.0
2011-12-20 13:20:00,33.36,33.38,33.36,33.37,35700.0,25.9114,25.9269,25.9114,25.9191,35700.0
2011-12-20 13:25:00,33.38,33.4,33.36,33.37,67100.0,25.9269,25.9424,25.9114,25.9191,67100.0
2011-12-20 13:30:00,33.37,33.38,33.35,33.37,83400.0,25.9191,25.9269,25.9036,25.9191,83400.0
2011-12-20 13:35:00,33.36,33.38,33.35,33.35,67500.0,25.9114,25.9269,25.9036,25.9036,67500.0
2011-12-20 13:40:00,33.34,33.36,33.34,33.36,19800.0,25.8958,25.9114,25.8958,25.9114,19800.0
2011-12-20 13:45:00,33.36,33.36,33.33,33.36,340100.0,25.9114,25.9114,25.8881,25.9114,340100.0
2011-12-20 13:50:00,33.35,33.37,33.34,33.35,19100.0,25.9036,25.9191,25.8958,25.9036,19100.0
2011-12-20 13:55:00,33.35,33.37,33.35,33.36,27200.0,25.9036,25.9191,25.9036,25.9114,27200.0
2011-12-20 14:00:00,33.36,33.37,33.3,33.3,271800.0,25.9114,25.9191,25.8648,25.8648,271800.0
2011-12-20 14:05:00,33.3,33.33,33.29,33.33,65800.0,25.8648,25.8881,25.857,25.8881,65800.0
2011-12-20 14:10:00,33.33,33.33,33.31,33.32,61800.0,25.8881,25.8881,25.8725,25.8803,61800.0
2011-12-20 14:15:00,33.32,33.34,33.31,33.34,22200.0,25.8803,25.8958,25.8725,25.8958,22200.0
2011-12-20 14:20:00,33.33,33.36,33.32,33.35,34500.0,25.8881,25.9114,25.8803,25.9036,34500.0
2011-12-20 14:25:00,33.35,33.38,33.35,33.36,407800.0,25.9036,25.9269,25.9036,25.9114,407800.0
2011-12-20 14:30:00,33.37,33.39,33.36,33.39,57200.0,25.9191,25.9347,25.9114,25.9347,57200.0
2011-12-20 14:35:00,33.38,33.39,33.37,33.38,167800.0,25.9269,25.9347,25.9191,25.9269,167800.0
2011-12-20 14:40:00,33.38,33.45,33.38,33.45,237700.0,25.9269,25.9813,25.9269,25.9813,237700.0
2011-12-20 14:45:00,33.45,33.45,33.37,33.4,286900.0,25.9813,25.9813,25.9191,25.9424,286900.0
2011-12-20 14:50:00,33.4,33.43,33.4,33.41,165400.0,25.9424,25.9657,25.9424,25.9502,165400.0
2011-12-20 14:55:00,33.41,33.41,33.39,33.41,155300.0,25.9502,25.9502,25.9347,25.9502,155300.0
2011-12-20 15:00:00,33.41,33.42,33.39,33.4,112800.0,25.9502,25.958,25.9347,25.9424,112800.0
2011-12-20 15:05:00,33.39,33.43,33.38,33.42,133900.0,25.9347,25.9657,25.9269,25.958,133900.0
2011-12-20 15:10:00,33.42,33.42,33.41,33.42,129500.0,25.958,25.958,25.9502,25.958,129500.0
2011-12-20 15:15:00,33.42,33.45,33.41,33.41,131400.0,25.958,25.9813,25.9502,25.9502,131400.0
2011-12-20 15:20:00,33.4,33.43,33.38,33.42,469500.0,25.9424,25.9657,25.9269,25.958,469500.0
2011-12-20 15:25:00,33.41,33.45,33.41,33.43,88200.0,25.9502,25.9813,25.9502,25.9657,88200.0
2011-12-20 15:30:00,33.43,33.43,33.39,33.4,665700.0,25.9657,25.9657,25.9347,25.9424,665700.0
2011-12-20 15:35:00,33.4,33.45,33.38,33.45,564700.0,25.9424,25.9813,25.9269,25.9813,564700.0
2011-12-20 15:40:00,33.44,33.5,33.42,33.44,844400.0,25.9735,26.0201,25.958,25.9735,844400.0
2011-12-20 15:45:00,33.45,33.49,33.45,33.46,793900.0,25.9813,26.0123,25.9813,25.989,793900.0
2011-12-20 15:50:00,33.46,33.46,33.43,33.44,829400.0,25.989,25.989,25.9657,25.9735,829400.0
2011-12-20 15:55:00,33.44,33.47,33.42,33.43,1209200.0,25.9735,25.9968,25.958,25.9657,1209200.0
2011-12-21 09:30:00,33.4,33.49,33.18,33.18,910900.0,25.9424,26.0123,25.7715,25.7715,910900.0
2011-12-21 09:35:00,33.18,33.23,33.15,33.23,510700.0,25.7715,25.8104,25.7482,25.8104,510700.0
2011-12-21 09:40:00,33.22,33.23,33.08,33.12,1079700.0,25.8026,25.8104,25.6939,25.7249,1079700.0
2011-12-21 09:45:00,33.12,33.23,33.12,33.14,1116100.0,25.7249,25.8104,25.7249,25.7405,1116100.0
2011-12-21 09:50:00,33.14,33.18,33.14,33.16,335600.0,25.7405,25.7715,25.7405,25.756,335600.0
2011-12-21 09:55:00,33.16,33.18,33.12,33.13,204100.0,25.756,25.7715,25.7249,25.7327,204100.0
2011-12-21 10:00:00,33.12,33.14,33.01,33.11,697400.0,25.7249,25.7405,25.6395,25.7172,697400.0
2011-12-21 10:05:00,33.11,33.14,33.1,33.12,191700.0,25.7172,25.7405,25.7094,25.7249,191700.0
2011-12-21 10:10:00,33.12,33.23,33.12,33.22,295200.0,25.7249,25.8104,25.7249,25.8026,295200.0
2011-12-21 10:15:00,33.21,33.24,33.19,33.22,222900.0,25.7949,25.8182,25.7793,25.8026,222900.0
2011-12-21 10:20:00,33.23,33.34,33.23,33.3,709000.0,25.8104,25.8958,25.8104,25.8648,709000.0
2011-12-21 10:25:00,33.3,33.32,33.24,33.27,753200.0,25.8648,25.8803,25.8182,25.8415,753200.0
2011-12-21 10:30:00,33.27,33.35,33.27,33.35,306300.0,25.8415,25.9036,25.8415,25.9036,306300.0
2011-12-21 10:35:00,33.34,33.34,33.27,33.3,291800.0,25.8958,25.8958,25.8415,25.8648,291800.0
2011-12-21 10:40:00,33.3,33.31,33.2,33.22,99800.0,25.8648,25.8725,25.7871,25.8026,99800.0
2011-12-21 10:45:00,33.21,33.28,33.21,33.26,55600.0,25.7949,25.8492,25.7949,25.8337,55600.0
2011-12-21 10:50:00,33.24,33.24,33.17,33.22,103300.0,25.8182,25.8182,25.7638,25.8026,103300.0
2011-12-21 10:55:00,33.21,33.21,33.15,33.17,92700.0,25.7949,25.7949,25.7482,25.7638,92700.0
2011-12-21 11:00:00,33.18,33.19,33.14,33.14,67700.0,25.7715,25.7793,25.7405,25.7405,67700.0
2011-12-21 11:05:00,33.14,33.16,33.12,33.14,200200.0,25.7405,25.756,25.7249,25.7405,200200.0
2011-12-21 11:10:00,33.14,33.15,33.12,33.12,32400.0,25.7405,25.7482,25.7249,25.7249,32400.0
2011-12-21 11:15:00,33.12,33.12,33.07,33.08,108000.0,25.7249,25.7249,25.6861,25.6939,108000.0
2011-12-21 11:20:00,33.08,33.11,33.07,33.08,119100.0,25.6939,25.7172,25.6861,25.6939,119100.0
2011-12-21 11:25:00,33.08,33.11,33.05,33.09,358200.0,25.6939,25.7172,25.6706,25.7016,358200.0
2011-12-21 11:30:00,33.09,33.13,33.09,33.12,143200.0,25.7016,25.7327,25.7016,25.7249,143200.0
2011-12-21 11:35:00,33.12,33.13,33.1,33.1,57400.0,25.7249,25.7327,25.7094,25.7094,57400.0
2011-12-21 11:40:00,33.1,33.11,33.06,33.11,60900.0,25.7094,25.7172,25.6783,25.7172,60900.0
2011-12-21 11:45:00,33.11,33.16,33.11,33.15,280500.0,25.7172,25.756,25.7172,25.7482,280500.0
2011-12-21 11:50:00,33.15,33.16,33.12,33.12,165600.0,25.7482,25.756,25.7249,25.7249,165600.0
2011-12-21 11:55:00,33.12,33.14,33.07,33.13,831700.0,25.7249,25.7405,25.6861,25.7327,831700.0
2011-12-21 12:00:00,33.14,33.17,33.13,33.16,426400.0,25.7405,25.7638,25.7327,25.756,426400.0
2011-12-21 12:05:00,33.17,33.17,33.05,33.06,1101500.0,25.7638,25.7638,25.6706,25.6783,1101500.0
2011-12-21 12:10:00,33.06,33.07,33.04,33.05,33000.0,25.6783,25.6861,25.6628,25.6706,33000.0
2011-12-21 12:15:00,33.04,33.09,33.03,33.09,261800.0,25.6628,25.7016,25.655,25.7016,261800.0
2011-12-21 12:20:00,33.08,33.08,33.03,33.03,38200.0,25.6939,25.6939,25.655,25.655,38200.0
2011-12-21 12:25:00,33.03,33.04,32.98,33.01,109100.0,25.655,25.6628,25.6162,25.6395,109100.0
2011-12-21 12:30:00,33.01,33.05,33.01,33.04,19800.0,25.6395,25.6706,25.6395,25.6628,19800.0
2011-12-21 12:35:00,33.04,33.11,33.03,33.1,295200.0,25.6628,25.7172,25.655,25.7094,295200.0
2011-12-21 12:40:00,33.1,33.11,33.1,33.11,45600.0,25.7094,25.7172,25.7094,25.7172,45600.0
2011-12-21 12:45:00,33.1,33.16,33.1,33.15,28200.0,25.7094,25.756,25.7094,25.7482,28200.0
2011-12-21 12:50:00,33.15,33.16,33.12,33.12,147400.0,25.7482,25.756,25.7249,25.7249,147400.0
2011-12-21 12:55:00,33.13,33.18,33.12,33.17,51900.0,25.7327,25.7715,25.7249,25.7638,51900.0
2011-12-21 13:00:00,33.17,33.23,33.16,33.19,145100.0,25.7638,25.8104,25.756,25.7793,145100.0
2011-12-21 13:05:00,33.2,33.22,33.19,33.19,90600.0,25.7871,25.8026,25.7793,25.7793,90600.0
2011-12-21 13:10:00,33.19,33.2,33.18,33.18,45400.0,25.7793,25.7871,25.7715,25.7715,45400.0
2011-12-21 13:15:00,33.18,33.19,33.16,33.17,26800.0,25.7715,25.7793,25.756,25.7638,26800.0
2011-12-21 13:20:00,33.17,33.19,33.16,33.18,27200.0,25.7638,25.7793,25.756,25.7715,27200.0
2011-12-21 13:25:00,33.18,33.19,33.15,33.16,60900.0,25.7715,25.7793,25.7482,25.756,60900.0
2011-12-21 13:30:00,33.17,33.17,33.15,33.16,19000.0,25.7638,25.7638,25.7482,25.756,19000.0
2011-12-21 13:35:00,33.15,33.21,33.15,33.2,23000.0,25.7482,25.7949,25.7482,25.7871,23000.0
2011-12-21 13:40:00,33.2,33.2,33.12,33.13,41300.0,25.7871,25.7871,25.7249,25.7327,41300.0
2011-12-21 13:45:00,33.13,33.18,33.12,33.17,61600.0,25.7327,25.7715,25.7249,25.7638,61600.0
2011-12-21 13:50:00,33.16,33.28,33.16,33.25,112200.0,25.756,25.8492,25.756,25.8259,112200.0
2011-12-21 13:55:00,33.25,33.28,33.25,33.27,59400.0,25.8259,25.8492,25.8259,25.8415,59400.0
2011-12-21 14:00:00,33.27,33.33,33.25,33.3,71500.0,25.8415,25.8881,25.8259,25.8648,71500.0
2011-12-21 14:05:00,33.3,33.3,33.29,33.29,89000.0,25.8648,25.8648,25.857,25.857,89000.0
2011-12-21 14:10:00,33.3,33.3,33.27,33.29,60000.0,25.8648,25.8648,25.8415,25.857,60000.0
2011-12-21 14:15:00,33.29,33.31,33.27,33.28,95700.0,25.857,25.8725,25.8415,25.8492,95700.0
2011-12-21 14:20:00,33.29,33.3,33.27,33.27,30700.0,25.857,25.8648,25.8415,25.8415,30700.0
2011-12-21 14:25:00,33.28,33.3,33.28,33.29,39000.0,25.8492,25.8648,25.8492,25.857,39000.0
2011-12-21 14:30:00,33.29,33.32,33.24,33.25,57100.0,25.857,25.8803,25.8182,25.8259,57100.0
2011-12-21 14:35:00,33.26,33.33,33.26,33.31,74100.0,25.8337,25.8881,25.8337,25.8725,74100.0
2011-12-21 14:40:00,33.31,33.35,33.31,33.31,24300.0,25.8725,25.9036,25.8725,25.8725,24300.0
2011-12-21 14:45:00,33.31,33.36,33.3,33.34,71500.0,25.8725,25.9114,25.8648,25.8958,71500.0
2011-12-21 14:50:00,33.34,33.36,33.34,33.34,91900.0,25.8958,25.9114,25.8958,25.8958,91900.0
2011-12-21 14:55:00,33.34,33.36,33.32,33.33,41800.0,25.8958,25.9114,25.8803,25.8881,41800.0
2011-12-21 15:00:00,33.33,33.36,33.31,33.35,73300.0,25.8881,25.9114,25.8725,25.9036,73300.0
2011-12-21 15:05:00,33.35,33.39,33.34,33.39,62100.0,25.9036,25.9347,25.8958,25.9347,62100.0
2011-12-21 15:10:00,33.39,33.43,33.38,33.41,71400.0,25.9347,25.9657,25.9269,25.9502,71400.0
2011-12-21 15:15:00,33.41,33.46,33.4,33.44,96100.0,25.9502,25.989,25.9424,25.9735,96100.0
2011-12-21 15:20:00,33.44,33.46,33.41,33.42,88000.0,25.9735,25.989,25.9502,25.958,88000.0
2011-12-21 15:25:00,33.42,33.45,33.42,33.43,83200.0,25.958,25.9813,25.958,25.9657,83200.0
2011-12-21 15:30:00,33.43,33.52,33.43,33.47,144500.0,25.9657,26.0356,25.9657,25.9968,144500.0
2011-12-21 15:35:00,33.47,33.54,33.47,33.5,116200.0,25.9968,26.0512,25.9968,26.0201,116200.0
2011-12-21 15:40:00,33.5,33.51,33.45,33.48,446900.0,26.0201,26.0279,25.9813,26.0046,446900.0
2011-12-21 15:45:00,33.49,33.49,33.4,33.42,467800.0,26.0123,26.0123,25.9424,25.958,467800.0
2011-12-21 15:50:00,33.43,33.44,33.37,33.43,362100.0,25.9657,25.9735,25.9191,25.9657,362100.0
2011-12-21 15:55:00,33.43,33.48,33.43,33.47,407600.0,25.9657,26.0046,25.9657,25.9968,407600.0
2011-12-22 09:30:00,33.49,33.6,33.49,33.54,130900.0,26.0123,26.0978,26.0123,26.0512,130900.0
2011-12-22 09:35:00,33.56,33.68,33.56,33.67,408600.0,26.0667,26.1599,26.0667,26.1521,408600.0
2011-12-22 09:40:00,33.67,33.76,33.67,33.73,474600.0,26.1521,26.222,26.1521,26.1987,474600.0
2011-12-22 09:45:00,33.73,33.76,33.7,33.73,359800.0,26.1987,26.222,26.1754,26.1987,359800.0
2011-12-22 09:50:00,33.73,33.77,33.71,33.76,202900.0,26.1987,26.2298,26.1832,26.222,202900.0
2011-12-22 09:55:00,33.77,33.81,33.74,33.77,204400.0,26.2298,26.2609,26.2065,26.2298,204400.0
2011-12-22 10:00:00,33.77,33.8,33.71,33.71,178800.0,26.2298,26.2531,26.1832,26.1832,178800.0
2011-12-22 10:05:00,33.7,33.72,33.67,33.67,375300.0,26.1754,26.191,26.1521,26.1521,375300.0
2011-12-22 10:10:00,33.67,33.73,33.66,33.71,108600.0,26.1521,26.1987,26.1444,26.1832,108600.0
2011-12-22 10:15:00,33.71,33.75,33.7,33.7,183900.0,26.1832,26.2143,26.1754,26.1754,183900.0
2011-12-22 10:20:00,33.7,33.71,33.66,33.67,381200.0,26.1754,26.1832,26.1444,26.1521,381200.0
2011-12-22 10:25:00,33.67,33.75,33.67,33.71,387900.0,26.1521,26.2143,26.1521,26.1832,387900.0
2011-12-22 10:30:00,33.72,33.73,33.7,33.71,302400.0,26.191,26.1987,26.1754,26.1832,302400.0
2011-12-22 10:35:00,33.7,33.7,33.66,33.68,93400.0,26.1754,26.1754,26.1444,26.1599,93400.0
2011-12-22 10:40:00,33.68,33.69,33.66,33.67,95200.0,26.1599,26.1677,26.1444,26.1521,95200.0
2011-12-22 10:45:00,33.68,33.68,33.59,33.61,136000.0,26.1599,26.1599,26.09,26.1055,136000.0
2011-12-22 10:50:00,33.6,33.62,33.6,33.61,105500.0,26.0978,26.1133,26.0978,26.1055,105500.0
2011-12-22 10:55:00,33.61,33.68,33.6,33.65,207100.0,26.1055,26.1599,26.0978,26.1366,207100.0
2011-12-22 11:00:00,33.65,33.69,33.64,33.66,635000.0,26.1366,26.1677,26.1288,26.1444,635000.0
2011-12-22 11:05:00,33.66,33.67,33.63,33.63,204000.0,26.1444,26.1521,26.1211,26.1211,204000.0
2011-12-22 11:10:00,33.63,33.65,33.62,33.62,78600.0,26.1211,26.1366,26.1133,26.1133,78600.0
2011-12-22 11:15:00,33.63,33.66,33.62,33.63,143100.0,26.1211,26.1444,26.1133,26.1211,143100.0
2011-12-22 11:20:00,33.62,33.65,33.61,33.62,49000.0,26.1133,26.1366,26.1055,26.1133,49000.0
2011-12-22 11:25:00,33.63,33.65,33.59,33.62,138700.0,26.1211,26.1366,26.09,26.1133,138700.0
2011-12-22 11:30:00,33.62,33.64,33.6,33.6,86400.0,26.1133,26.1288,26.0978,26.0978,86400.0
2011-12-22 11:35:00,33.61,33.63,33.6,33.63,99700.0,26.1055,26.1211,26.0978,26.1211,99700.0
2011-12-22 11:40:00,33.63,33.66,33.62,33.65,93300.0,26.1211,26.1444,26.1133,26.1366,93300.0
2011-12-22 11:45:00,33.65,33.66,33.63,33.66,51800.0,26.1366,26.1444,26.1211,26.1444,51800.0
2011-12-22 11:50:00,33.65,33.65,33.63,33.65,68000.0,26.1366,26.1366,26.1211,26.1366,68000.0
2011-12-22 11:55:00,33.65,33.65,33.62,33.64,48800.0,26.1366,26.1366,26.1133,26.1288,48800.0
2011-12-22 12:00:00,33.64,33.65,33.63,33.65,24700.0,26.1288,26.1366,26.1211,26.1366,24700.0
2011-12-22 12:05:00,33.65,33.65,33.64,33.64,58100.0,26.1366,26.1366,26.1288,26.1288,58100.0
2011-12-22 12:10:00,33.65,33.66,33.65,33.66,42200.0,26.1366,26.1444,26.1366,26.1444,42200.0
2011-12-22 12:15:00,33.66,33.69,33.66,33.69,250000.0,26.1444,26.1677,26.1444,26.1677,250000.0
2011-12-22 12:20:00,33.68,33.7,33.67,33.7,144900.0,26.1599,26.1754,26.1521,26.1754,144900.0
2011-12-22 12:25:00,33.7,33.75,33.7,33.75,184500.0,26.1754,26.2143,26.1754,26.2143,184500.0
2011-12-22 12:30:00,33.75,33.75,33.72,33.73,262500.0,26.2143,26.2143,26.191,26.1987,262500.0
2011-12-22 12:35:00,33.73,33.74,33.72,33.74,70900.0,26.1987,26.2065,26.191,26.2065,70900.0
2011-12-22 12:40:00,33.74,33.76,33.74,33.75,271200.0,26.2065,26.222,26.2065,26.2143,271200.0
2011-12-22 12:45:00,33.75,33.75,33.71,33.71,301700.0,26.2143,26.2143,26.1832,26.1832,301700.0
2011-12-22 12:50:00,33.72,33.74,33.71,33.73,54000.0,26.191,26.2065,26.1832,26.1987,54000.0
2011-12-22 12:55:00,33.73,33.74,33.72,33.74,12700.0,26.1987,26.2065,26.191,26.2065,12700.0
2011-12-22 13:00:00,33.74,33.75,33.72,33.73,80000.0,26.2065,26.2143,26.191,26.1987,80000.0
2011-12-22 13:05:00,33.72,33.73,33.7,33.73,113900.0,26.191,26.1987,26.1754,26.1987,113900.0
2011-12-22 13:10:00,33.73,33.75,33.73,33.74,41100.0,26.1987,26.2143,26.1987,26.2065,41100.0
2011-12-22 13:15:00,33.74,33.76,33.74,33.76,10300.0,26.2065,26.222,26.2065,26.222,10300.0
2011-12-22 13:20:00,33.75,33.76,33.74,33.76,47700.0,26.2143,26.222,26.2065,26.222,47700.0
2011-12-22 13:25:00,33.76,33.8,33.76,33.79,579800.0,26.222,26.2531,26.222,26.2453,579800.0
2011-12-22 13:30:00,33.79,33.82,33.79,33.82,194500.0,26.2453,26.2686,26.2453,26.2686,194500.0
2011-12-22 13:35:00,33.82,33.82,33.77,33.78,200500.0,26.2686,26.2686,26.2298,26.2376,200500.0
2011-12-22 13:40:00,33.78,33.8,33.78,33.79,9700.0,26.2376,26.2531,26.2376,26.2453,9700.0
2011-12-22 13:45:00,33.79,33.81,33.79,33.81,13600.0,26.2453,26.2609,26.2453,26.2609,13600.0
2011-12-22 13:50:00,33.82,33.83,33.81,33.82,252200.0,26.2686,26.2764,26.2609,26.2686,252200.0
2011-12-22 13:55:00,33.82,33.83,33.79,33.79,34500.0,26.2686,26.2764,26.2453,26.2453,34500.0
2011-12-22 14:00:00,33.79,33.8,33.77,33.77,97100.0,26.2453,26.2531,26.2298,26.2298,97100.0
2011-12-22 14:05:00,33.77,33.78,33.76,33.78,20800.0,26.2298,26.2376,26.222,26.2376,20800.0
2011-12-22 14:10:00,33.79,33.8,33.78,33.8,30600.0,26.2453,26.2531,26.2376,26.2531,30600.0
2011-12-22 14:15:00,33.8,33.8,33.77,33.78,20000.0,26.2531,26.2531,26.2298,26.2376,20000.0
2011-12-22 14:20:00,33.78,33.8,33.78,33.79,21800.0,26.2376,26.2531,26.2376,26.2453,21800.0
2011-12-22 14:25:00,33.79,33.81,33.79,33.81,138000.0,26.2453,26.2609,26.2453,26.2609,138000.0
2011-12-22 14:30:00,33.81,33.81,33.79,33.79,19200.0,26.2609,26.2609,26.2453,26.2453,19200.0
2011-12-22 14:35:00,33.8,33.81,33.78,33.79,37200.0,26.2531,26.2609,26.2376,26.2453,37200.0
2011-12-22 14:40:00,33.79,33.8,33.79,33.8,51600.0,26.2453,26.2531,26.2453,26.2531,51600.0
2011-12-22 14:45:00,33.8,33.81,33.76,33.76,275300.0,26.2531,26.2609,26.222,26.222,275300.0
2011-12-22 14:50:00,33.75,33.79,33.73,33.77,62200.0,26.2143,26.2453,26.1987,26.2298,62200.0
2011-12-22 14:55:00,33.76,33.78,33.72,33.73,57200.0,26.222,26.2376,26.191,26.1987,57200.0
2011-12-22 15:00:00,33.73,33.75,33.72,33.75,151900.0,26.1987,26.2143,26.191,26.2143,151900.0
2011-12-22 15:05:00,33.74,33.79,33.74,33.77,43800.0,26.2065,26.2453,26.2065,26.2298,43800.0
2011-12-22 15:10:00,33.76,33.77,33.75,33.77,79900.0,26.222,26.2298,26.2143,26.2298,79900.0
2011-12-22 15:15:00,33.76,33.79,33.75,33.78,92800.0,26.222,26.2453,26.2143,26.2376,92800.0
2011-12-22 15:20:00,33.78,33.82,33.78,33.8,81100.0,26.2376,26.2686,26.2376,26.2531,81100.0
2011-12-22 15:25:00,33.8,33.83,33.79,33.81,50000.0,26.2531,26.2764,26.2453,26.2609,50000.0
2011-12-22 15:30:00,33.81,33.82,33.77,33.78,129200.0,26.2609,26.2686,26.2298,26.2376,129200.0
2011-12-22 15:35:00,33.78,33.81,33.77,33.78,122000.0,26.2376,26.2609,26.2298,26.2376,122000.0
2011-12-22 15:40:00,33.78,33.78,33.73,33.77,328500.0,26.2376,26.2376,26.1987,26.2298,328500.0
2011-12-22 15:45:00,33.76,33.77,33.73,33.75,139400.0,26.222,26.2298,26.1987,26.2143,139400.0
2011-12-22 15:50:00,33.76,33.8,33.75,33.78,303800.0,26.222,26.2531,26.2143,26.2376,303800.0
2011-12-22 15:55:00,33.77,33.78,33.71,33.78,580800.0,26.2298,26.2376,26.1832,26.2376,580800.0
2011-12-23 09:30:00,33.91,33.91,33.81,33.81,187000.0,26.3386,26.3386,26.2609,26.2609,187000.0
2011-12-23 09:35:00,33.82,33.85,33.77,33.78,100900.0,26.2686,26.292,26.2298,26.2376,100900.0
2011-12-23 09:40:00,33.79,33.81,33.77,33.77,153600.0,26.2453,26.2609,26.2298,26.2298,153600.0
2011-12-23 09:45:00,33.77,33.78,33.76,33.77,37300.0,26.2298,26.2376,26.222,26.2298,37300.0
2011-12-23 09:50:00,33.77,33.86,33.77,33.83,228100.0,26.2298,26.2997,26.2298,26.2764,228100.0
2011-12-23 09:55:00,33.84,33.85,33.82,33.84,61200.0,26.2842,26.292,26.2686,26.2842,61200.0
2011-12-23 10:00:00,33.83,33.83,33.79,33.81,287900.0,26.2764,26.2764,26.2453,26.2609,287900.0
2011-12-23 10:05:00,33.81,33.86,33.81,33.84,62400.0,26.2609,26.2997,26.2609,26.2842,62400.0
2011-12-23 10:10:00,33.83,33.87,33.82,33.85,27500.0,26.2764,26.3075,26.2686,26.292,27500.0
2011-12-23 10:15:00,33.86,33.86,33.79,33.8,118800.0,26.2997,26.2997,26.2453,26.2531,118800.0
2011-12-23 10:20:00,33.8,33.84,33.8,33.82,79100.0,26.2531,26.2842,26.2531,26.2686,79100.0
2011-12-23 10:25:00,33.82,33.83,33.8,33.82,43100.0,26.2686,26.2764,26.2531,26.2686,43100.0
2011-12-23 10:30:00,33.82,33.85,33.8,33.84,35100.0,26.2686,26.292,26.2531,26.2842,35100.0
2011-12-23 10:35:00,33.84,33.84,33.82,33.83,26900.0,26.2842,26.2842,26.2686,26.2764,26900.0
2011-12-23 10:40:00,33.83,33.84,33.81,33.81,29800.0,26.2764,26.2842,26.2609,26.2609,29800.0
2011-12-23 10:45:00,33.81,33.83,33.8,33.83,56400.0,26.2609,26.2764,26.2531,26.2764,56400.0
2011-12-23 10:50:00,33.82,33.83,33.81,33.82,10500.0,26.2686,26.2764,26.2609,26.2686,10500.0
2011-12-23 10:55:00,33.82,33.85,33.82,33.84,20800.0,26.2686,26.292,26.2686,26.2842,20800.0
2011-12-23 11:00:00,33.85,33.9,33.85,33.9,226800.0,26.292,26.3308,26.292,26.3308,226800.0
2011-12-23 11:05:00,33.9,33.9,33.87,33.87,149300.0,26.3308,26.3308,26.3075,26.3075,149300.0
2011-12-23 11:10:00,33.88,33.92,33.88,33.92,131100.0,26.3153,26.3463,26.3153,26.3463,131100.0
2011-12-23 11:15:00,33.91,33.92,33.89,33.9,47900.0,26.3386,26.3463,26.323,26.3308,47900.0
2011-12-23 11:20:00,33.9,33.92,33.89,33.92,17000.0,26.3308,26.3463,26.323,26.3463,17000.0
2011-12-23 11:25:00,33.91,33.92,33.9,33.92,29900.0,26.3386,26.3463,26.3308,26.3463,29900.0
2011-12-23 11:30:00,33.93,33.96,33.93,33.95,71700.0,26.3541,26.3774,26.3541,26.3696,71700.0
2011-12-23 11:35:00,33.95,33.97,33.94,33.96,24200.0,26.3696,26.3852,26.3619,26.3774,24200.0
2011-12-23 11:40:00,33.95,33.96,33.94,33.96,29600.0,26.3696,26.3774,26.3619,26.3774,29600.0
2011-12-23 11:45:00,33.95,33.98,33.95,33.97,14800.0,26.3696,26.3929,26.3696,26.3852,14800.0
2011-12-23 11:50:00,33.97,33.98,33.97,33.98,5100.0,26.3852,26.3929,26.3852,26.3929,5100.0
2011-12-23 11:55:00,33.98,33.99,33.96,33.99,273700.0,26.3929,26.4007,26.3774,26.4007,273700.0
2011-12-23 12:00:00,33.99,34.0,33.97,33.97,59400.0,26.4007,26.4085,26.3852,26.3852,59400.0
2011-12-23 12:05:00,33.97,33.98,33.96,33.98,17400.0,26.3852,26.3929,26.3774,26.3929,17400.0
2011-12-23 12:10:00,33.98,34.0,33.98,34.0,7600.0,26.3929,26.4085,26.3929,26.4085,7600.0
2011-12-23 12:15:00,34.0,34.0,33.98,33.98,6200.0,26.4085,26.4085,26.3929,26.3929,6200.0
2011-12-23 12:20:00,33.98,34.02,33.98,34.02,20500.0,26.3929,26.424,26.3929,26.424,20500.0
2011-12-23 12:25:00,34.02,34.02,34.0,34.01,14300.0,26.424,26.424,26.4085,26.4162,14300.0
2011-12-23 12:30:00,34.01,34.05,34.0,34.03,36400.0,26.4162,26.4473,26.4085,26.4318,36400.0
2011-12-23 12:35:00,34.04,34.04,34.02,34.02,60700.0,26.4395,26.4395,26.424,26.424,60700.0
2011-12-23 12:40:00,34.02,34.04,34.01,34.02,36300.0,26.424,26.4395,26.4162,26.424,36300.0
2011-12-23 12:45:00,34.02,34.03,34.01,34.01,13800.0,26.424,26.4318,26.4162,26.4162,13800.0
2011-12-23 12:50:00,34.02,34.02,34.01,34.02,6800.0,26.424,26.424,26.4162,26.424,6800.0
2011-12-23 12:55:00,34.01,34.03,34.01,34.03,24500.0,26.4162,26.4318,26.4162,26.4318,24500.0
2011-12-23 13:00:00,34.03,34.03,34.01,34.01,98800.0,26.4318,26.4318,26.4162,26.4162,98800.0
2011-12-23 13:05:00,34.0,34.0,33.98,33.99,35500.0,26.4085,26.4085,26.3929,26.4007,35500.0
2011-12-23 13:10:00,34.0,34.01,34.0,34.0,42700.0,26.4085,26.4162,26.4085,26.4085,42700.0
2011-12-23 13:15:00,34.01,34.01,33.99,33.99,100200.0,26.4162,26.4162,26.4007,26.4007,100200.0
2011-12-23 13:20:00,33.98,33.98,33.97,33.98,41600.0,26.3929,26.3929,26.3852,26.3929,41600.0
2011-12-23 13:25:00,33.98,33.99,33.98,33.99,8400.0,26.3929,26.4007,26.3929,26.4007,8400.0
2011-12-23 13:30:00,33.98,33.99,33.97,33.98,135100.0,26.3929,26.4007,26.3852,26.3929,135100.0
2011-12-23 13:35:00,33.98,33.99,33.98,33.99,442300.0,26.3929,26.4007,26.3929,26.4007,442300.0
2011-12-23 13:40:00,33.99,33.99,33.98,33.99,14600.0,26.4007,26.4007,26.3929,26.4007,14600.0
2011-12-23 13:45:00,33.98,33.99,33.98,33.99,2500.0,26.3929,26.4007,26.3929,26.4007,2500.0
2011-12-23 13:50:00,33.99,34.01,33.99,34.01,10900.0,26.4007,26.4162,26.4007,26.4162,10900.0
2011-12-23 13:55:00,34.0,34.01,34.0,34.01,9800.0,26.4085,26.4162,26.4085,26.4162,9800.0
2011-12-23 14:00:00,34.01,34.01,33.99,34.0,12300.0,26.4162,26.4162,26.4007,26.4085,12300.0
2011-12-23 14:05:00,34.0,34.0,33.99,34.0,9600.0,26.4085,26.4085,26.4007,26.4085,9600.0
2011-12-23 14:10:00,34.0,34.01,34.0,34.01,7700.0,26.4085,26.4162,26.4085,26.4162,7700.0
2011-12-23 14:15:00,34.01,34.02,34.01,34.01,7700.0,26.4162,26.424,26.4162,26.4162,7700.0
2011-12-23 14:20:00,34.01,34.01,33.99,34.0,53500.0,26.4162,26.4162,26.4007,26.4085,53500.0
2011-12-23 14:25:00,33.99,33.99,33.99,33.99,1900.0,26.4007,26.4007,26.4007,26.4007,1900.0
2011-12-23 14:30:00,34.0,34.01,33.99,34.0,14400.0,26.4085,26.4162,26.4007,26.4085,14400.0
2011-12-23 14:35:00,34.0,34.01,33.99,33.99,10800.0,26.4085,26.4162,26.4007,26.4007,10800.0
2011-12-23 14:40:00,33.99,34.0,33.99,34.0,25100.0,26.4007,26.4085,26.4007,26.4085,25100.0
2011-12-23 14:45:00,34.0,34.01,33.99,34.0,6900.0,26.4085,26.4162,26.4007,26.4085,6900.0
2011-12-23 14:50:00,34.01,34.01,34.0,34.01,4600.0,26.4162,26.4162,26.4085,26.4162,4600.0
2011-12-23 14:55:00,34.0,34.0,33.98,33.98,11700.0,26.4085,26.4085,26.3929,26.3929,11700.0
2011-12-23 15:00:00,33.99,34.0,33.97,34.0,72900.0,26.4007,26.4085,26.3852,26.4085,72900.0
2011-12-23 15:05:00,34.0,34.0,33.99,34.0,6700.0,26.4085,26.4085,26.4007,26.4085,6700.0
2011-12-23 15:10:00,33.99,34.0,33.97,33.98,62900.0,26.4007,26.4085,26.3852,26.3929,62900.0
2011-12-23 15:15:00,33.97,34.0,33.97,34.0,27500.0,26.3852,26.4085,26.3852,26.4085,27500.0
2011-12-23 15:20:00,33.99,34.0,33.98,33.99,32200.0,26.4007,26.4085,26.3929,26.4007,32200.0
2011-12-23 15:25:00,33.98,33.99,33.96,33.96,97600.0,26.3929,26.4007,26.3774,26.3774,97600.0
2011-12-23 15:30:00,33.96,33.98,33.96,33.98,30300.0,26.3774,26.3929,26.3774,26.3929,30300.0
2011-12-23 15:35:00,33.98,33.99,33.98,33.98,31400.0,26.3929,26.4007,26.3929,26.3929,31400.0
2011-12-23 15:40:00,33.98,34.03,33.98,34.03,143800.0,26.3929,26.4318,26.3929,26.4318,143800.0
2011-12-23 15:45:00,34.03,34.04,34.0,34.0,294200.0,26.4318,26.4395,26.4085,26.4085,294200.0
2011-12-23 15:50:00,34.01,34.03,34.0,34.01,130200.0,26.4162,26.4318,26.4085,26.4162,130200.0
2011-12-23 15:55:00,34.02,34.08,34.01,34.06,404600.0,26.424,26.4706,26.4162,26.4551,404600.0
2011-12-27 09:30:00,33.96,34.01,33.89,33.91,68200.0,26.3774,26.4162,26.323,26.3386,68200.0
2011-12-27 09:35:00,33.9,33.97,33.89,33.97,86000.0,26.3308,26.3852,26.323,26.3852,86000.0
2011-12-27 09:40:00,33.97,34.05,33.96,34.05,82300.0,26.3852,26.4473,26.3774,26.4473,82300.0
2011-12-27 09:45:00,34.05,34.08,34.01,34.08,33700.0,26.4473,26.4706,26.4162,26.4706,33700.0
2011-12-27 09:50:00,34.08,34.11,34.04,34.04,127700.0,26.4706,26.4939,26.4395,26.4395,127700.0
2011-12-27 09:55:00,34.05,34.1,34.04,34.07,76600.0,26.4473,26.4861,26.4395,26.4628,76600.0
2011-12-27 10:00:00,34.07,34.12,34.06,34.11,284300.0,26.4628,26.5017,26.4551,26.4939,284300.0
2011-12-27 10:05:00,34.09,34.13,34.09,34.12,59600.0,26.4784,26.5094,26.4784,26.5017,59600.0
2011-12-27 10:10:00,34.11,34.13,34.08,34.13,97200.0,26.4939,26.5094,26.4706,26.5094,97200.0
2011-12-27 10:15:00,34.12,34.15,34.1,34.12,148600.0,26.5017,26.525,26.4861,26.5017,148600.0
2011-12-27 10:20:00,34.12,34.12,34.09,34.11,225500.0,26.5017,26.5017,26.4784,26.4939,225500.0
2011-12-27 10:25:00,34.11,34.12,34.09,34.09,222600.0,26.4939,26.5017,26.4784,26.4784,222600.0
2011-12-27 10:30:00,34.1,34.11,34.06,34.1,203100.0,26.4861,26.4939,26.4551,26.4861,203100.0
2011-12-27 10:35:00,34.1,34.11,34.07,34.07,97600.0,26.4861,26.4939,26.4628,26.4628,97600.0
2011-12-27 10:40:00,34.07,34.07,34.05,34.06,82900.0,26.4628,26.4628,26.4473,26.4551,82900.0
2011-12-27 10:45:00,34.05,34.05,34.01,34.04,192100.0,26.4473,26.4473,26.4162,26.4395,192100.0
2011-12-27 10:50:00,34.03,34.03,33.95,33.95,38100.0,26.4318,26.4318,26.3696,26.3696,38100.0
2011-12-27 10:55:00,33.96,33.97,33.95,33.95,38300.0,26.3774,26.3852,26.3696,26.3696,38300.0
2011-12-27 11:00:00,33.95,33.98,33.95,33.97,149200.0,26.3696,26.3929,26.3696,26.3852,149200.0
2011-12-27 11:05:00,33.97,33.98,33.96,33.98,29400.0,26.3852,26.3929,26.3774,26.3929,29400.0
2011-12-27 11:10:00,33.97,34.03,33.97,34.03,43000.0,26.3852,26.4318,26.3852,26.4318,43000.0
2011-12-27 11:15:00,34.03,34.04,34.01,34.02,53800.0,26.4318,26.4395,26.4162,26.424,53800.0
2011-12-27 11:20:00,34.03,34.04,34.02,34.02,58500.0,26.4318,26.4395,26.424,26.424,58500.0
2011-12-27 11:25:00,34.03,34.06,34.03,34.06,45400.0,26.4318,26.4551,26.4318,26.4551,45400.0
2011-12-27 11:30:00,34.07,34.07,34.06,34.06,13700.0,26.4628,26.4628,26.4551,26.4551,13700.0
2011-12-27 11:35:00,34.06,34.07,34.06,34.07,111100.0,26.4551,26.4628,26.4551,26.4628,111100.0
2011-12-27 11:40:00,34.07,34.08,34.06,34.07,32100.0,26.4628,26.4706,26.4551,26.4628,32100.0
2011-12-27 11:45:00,34.07,34.07,34.06,34.06,11000.0,26.4628,26.4628,26.4551,26.4551,11000.0
2011-12-27 11:50:00,34.05,34.05,34.05,34.05,7200.0,26.4473,26.4473,26.4473,26.4473,7200.0
2011-12-27 11:55:00,34.06,34.08,34.06,34.08,14600.0,26.4551,26.4706,26.4551,26.4706,14600.0
2011-12-27 12:00:00,34.08,34.1,34.07,34.1,342100.0,26.4706,26.4861,26.4628,26.4861,342100.0
2011-12-27 12:05:00,34.1,34.11,34.08,34.11,46400.0,26.4861,26.4939,26.4706,26.4939,46400.0
2011-12-27 12:10:00,34.1,34.1,34.08,34.09,27900.0,26.4861,26.4861,26.4706,26.4784,27900.0
2011-12-27 12:15:00,34.08,34.1,34.08,34.09,13500.0,26.4706,26.4861,26.4706,26.4784,13500.0
2011-12-27 12:20:00,34.09,34.11,34.09,34.1,36200.0,26.4784,26.4939,26.4784,26.4861,36200.0
2011-12-27 12:25:00,34.1,34.13,34.1,34.13,10600.0,26.4861,26.5094,26.4861,26.5094,10600.0
2011-12-27 12:30:00,34.12,34.13,34.12,34.12,31300.0,26.5017,26.5094,26.5017,26.5017,31300.0
2011-12-27 12:35:00,34.12,34.12,34.1,34.1,10100.0,26.5017,26.5017,26.4861,26.4861,10100.0
2011-12-27 12:40:00,34.11,34.12,34.1,34.12,41000.0,26.4939,26.5017,26.4861,26.5017,41000.0
2011-12-27 12:45:00,34.12,34.13,34.12,34.12,20500.0,26.5017,26.5094,26.5017,26.5017,20500.0
2011-12-27 12:50:00,34.11,34.11,34.09,34.1,12100.0,26.4939,26.4939,26.4784,26.4861,12100.0
2011-12-27 12:55:00,34.09,34.09,34.08,34.08,5300.0,26.4784,26.4784,26.4706,26.4706,5300.0
2011-12-27 13:00:00,34.09,34.09,34.08,34.08,3200.0,26.4784,26.4784,26.4706,26.4706,3200.0
2011-12-27 13:05:00,34.08,34.08,34.06,34.06,47400.0,26.4706,26.4706,26.4551,26.4551,47400.0
2011-12-27 13:10:00,34.06,34.07,34.05,34.07,10300.0,26.4551,26.4628,26.4473,26.4628,10300.0
2011-12-27 13:15:00,34.07,34.07,34.06,34.06,2100.0,26.4628,26.4628,26.4551,26.4551,2100.0
2011-12-27 13:20:00,34.06,34.06,34.04,34.05,19100.0,26.4551,26.4551,26.4395,26.4473,19100.0
2011-12-27 13:25:00,34.05,34.06,34.04,34.04,48500.0,26.4473,26.4551,26.4395,26.4395,48500.0
2011-12-27 13:30:00,34.05,34.05,34.05,34.05,4900.0,26.4473,26.4473,26.4473,26.4473,4900.0
2011-12-27 13:35:00,34.04,34.07,34.04,34.06,9700.0,26.4395,26.4628,26.4395,26.4551,9700.0
2011-12-27 13:40:00,34.07,34.07,34.06,34.07,6100.0,26.4628,26.4628,26.4551,26.4628,6100.0
2011-12-27 13:45:00,34.07,34.09,34.07,34.08,6400.0,26.4628,26.4784,26.4628,26.4706,6400.0
2011-12-27 13:50:00,34.08,34.09,34.08,34.09,12900.0,26.4706,26.4784,26.4706,26.4784,12900.0
2011-12-27 13:55:00,34.1,34.11,34.09,34.1,13900.0,26.4861,26.4939,26.4784,26.4861,13900.0
2011-12-27 14:00:00,34.11,34.12,34.1,34.1,8000.0,26.4939,26.5017,26.4861,26.4861,8000.0
2011-12-27 14:05:00,34.1,34.11,34.09,34.09,18400.0,26.4861,26.4939,26.4784,26.4784,18400.0
2011-12-27 14:10:00,34.1,34.12,34.09,34.11,21100.0,26.4861,26.5017,26.4784,26.4939,21100.0
2011-12-27 14:15:00,34.12,34.13,34.1,34.11,27900.0,26.5017,26.5094,26.4861,26.4939,27900.0
2011-12-27 14:20:00,34.11,34.12,34.11,34.11,5400.0,26.4939,26.5017,26.4939,26.4939,5400.0
2011-12-27 14:25:00,34.11,34.12,34.07,34.09,131600.0,26.4939,26.5017,26.4628,26.4784,131600.0
2011-12-27 14:30:00,34.08,34.08,34.06,34.07,65100.0,26.4706,26.4706,26.4551,26.4628,65100.0
2011-12-27 14:35:00,34.08,34.1,34.08,34.1,6900.0,26.4706,26.4861,26.4706,26.4861,6900.0
2011-12-27 14:40:00,34.1,34.11,34.09,34.1,77400.0,26.4861,26.4939,26.4784,26.4861,77400.0
2011-12-27 14:45:00,34.11,34.14,34.1,34.13,92900.0,26.4939,26.5172,26.4861,26.5094,92900.0
2011-12-27 14:50:00,34.14,34.14,34.12,34.12,22700.0,26.5172,26.5172,26.5017,26.5017,22700.0
2011-12-27 14:55:00,34.13,34.14,34.1,34.12,30700.0,26.5094,26.5172,26.4861,26.5017,30700.0
2011-12-27 15:00:00,34.12,34.13,34.11,34.12,5700.0,26.5017,26.5094,26.4939,26.5017,5700.0
2011-12-27 15:05:00,34.13,34.14,34.12,34.12,38500.0,26.5094,26.5172,26.5017,26.5017,38500.0
2011-12-27 15:10:00,34.12,34.13,34.11,34.11,70400.0,26.5017,26.5094,26.4939,26.4939,70400.0
2011-12-27 15:15:00,34.11,34.13,34.11,34.12,16500.0,26.4939,26.5094,26.4939,26.5017,16500.0
2011-12-27 15:20:00,34.12,34.13,34.08,34.11,78300.0,26.5017,26.5094,26.4706,26.4939,78300.0
2011-12-27 15:25:00,34.1,34.11,34.09,34.1,37700.0,26.4861,26.4939,26.4784,26.4861,37700.0
2011-12-27 15:30:00,34.1,34.1,34.06,34.09,51400.0,26.4861,26.4861,26.4551,26.4784,51400.0
2011-12-27 15:35:00,34.1,34.1,34.03,34.05,73700.0,26.4861,26.4861,26.4318,26.4473,73700.0
2011-12-27 15:40:00,34.05,34.06,34.03,34.05,98900.0,26.4473,26.4551,26.4318,26.4473,98900.0
2011-12-27 15:45:00,34.05,34.08,34.04,34.07,128300.0,26.4473,26.4706,26.4395,26.4628,128300.0
2011-12-27 15:50:00,34.07,34.07,34.04,34.06,103500.0,26.4628,26.4628,26.4395,26.4551,103500.0
2011-12-27 15:55:00,34.06,34.06,34.02,34.02,383400.0,26.4551,26.4551,26.424,26.424,383400.0
2011-12-28 09:30:00,34.12,34.12,33.93,33.95,69300.0,26.5017,26.5017,26.3541,26.3696,69300.0
2011-12-28 09:35:00,33.95,34.01,33.95,33.97,39200.0,26.3696,26.4162,26.3696,26.3852,39200.0
2011-12-28 09:40:00,33.97,33.97,33.95,33.95,36500.0,26.3852,26.3852,26.3696,26.3696,36500.0
2011-12-28 09:45:00,33.95,33.95,33.86,33.88,115600.0,26.3696,26.3696,26.2997,26.3153,115600.0
2011-12-28 09:50:00,33.87,33.87,33.81,33.84,120900.0,26.3075,26.3075,26.2609,26.2842,120900.0
2011-12-28 09:55:00,33.81,33.84,33.79,33.81,77200.0,26.2609,26.2842,26.2453,26.2609,77200.0
2011-12-28 10:00:00,33.81,33.82,33.8,33.8,17100.0,26.2609,26.2686,26.2531,26.2531,17100.0
2011-12-28 10:05:00,33.81,33.87,33.78,33.86,90600.0,26.2609,26.3075,26.2376,26.2997,90600.0
2011-12-28 10:10:00,33.85,33.85,33.81,33.81,45000.0,26.292,26.292,26.2609,26.2609,45000.0
2011-12-28 10:15:00,33.8,33.8,33.69,33.75,607500.0,26.2531,26.2531,26.1677,26.2143,607500.0
2011-12-28 10:20:00,33.74,33.76,33.69,33.7,148200.0,26.2065,26.222,26.1677,26.1754,148200.0
2011-12-28 10:25:00,33.7,33.7,33.66,33.67,57000.0,26.1754,26.1754,26.1444,26.1521,57000.0
2011-12-28 10:30:00,33.67,33.69,33.65,33.67,421900.0,26.1521,26.1677,26.1366,26.1521,421900.0
2011-12-28 10:35:00,33.67,33.67,33.61,33.66,280000.0,26.1521,26.1521,26.1055,26.1444,280000.0
2011-12-28 10:40:00,33.66,33.72,33.66,33.69,76900.0,26.1444,26.191,26.1444,26.1677,76900.0
2011-12-28 10:45:00,33.69,33.72,33.68,33.7,41100.0,26.1677,26.191,26.1599,26.1754,41100.0
2011-12-28 10:50:00,33.7,33.7,33.66,33.68,24900.0,26.1754,26.1754,26.1444,26.1599,24900.0
2011-12-28 10:55:00,33.67,33.68,33.65,33.66,190300.0,26.1521,26.1599,26.1366,26.1444,190300.0
2011-12-28 11:00:00,33.66,33.66,33.63,33.64,155400.0,26.1444,26.1444,26.1211,26.1288,155400.0
2011-12-28 11:05:00,33.63,33.68,33.63,33.66,93800.0,26.1211,26.1599,26.1211,26.1444,93800.0
2011-12-28 11:10:00,33.66,33.67,33.64,33.65,54600.0,26.1444,26.1521,26.1288,26.1366,54600.0
2011-12-28 11:15:00,33.64,33.66,33.6,33.62,285100.0,26.1288,26.1444,26.0978,26.1133,285100.0
2011-12-28 11:20:00,33.62,33.62,33.58,33.58,32000.0,26.1133,26.1133,26.0822,26.0822,32000.0
2011-12-28 11:25:00,33.58,33.59,33.54,33.55,231400.0,26.0822,26.09,26.0512,26.0589,231400.0
2011-12-28 11:30:00,33.55,33.56,33.49,33.5,509100.0,26.0589,26.0667,26.0123,26.0201,509100.0
2011-12-28 11:35:00,33.51,33.52,33.47,33.48,133200.0,26.0279,26.0356,25.9968,26.0046,133200.0
2011-12-28 11:40:00,33.49,33.51,33.46,33.47,91300.0,26.0123,26.0279,25.989,25.9968,91300.0
2011-12-28 11:45:00,33.48,33.5,33.47,33.49,112700.0,26.0046,26.0201,25.9968,26.0123,112700.0
2011-12-28 11:50:00,33.5,33.51,33.49,33.51,68900.0,26.0201,26.0279,26.0123,26.0279,68900.0
2011-12-28 11:55:00,33.5,33.52,33.49,33.52,43200.0,26.0201,26.0356,26.0123,26.0356,43200.0
2011-12-28 12:00:00,33.52,33.55,33.52,33.53,28400.0,26.0356,26.0589,26.0356,26.0434,28400.0
2011-12-28 12:05:00,33.54,33.54,33.49,33.5,49500.0,26.0512,26.0512,26.0123,26.0201,49500.0
2011-12-28 12:10:00,33.49,33.54,33.49,33.53,55200.0,26.0123,26.0512,26.0123,26.0434,55200.0
2011-12-28 12:15:00,33.54,33.58,33.52,33.58,88500.0,26.0512,26.0822,26.0356,26.0822,88500.0
2011-12-28 12:20:00,33.58,33.58,33.57,33.58,12200.0,26.0822,26.0822,26.0745,26.0822,12200.0
2011-12-28 12:25:00,33.58,33.58,33.55,33.56,55900.0,26.0822,26.0822,26.0589,26.0667,55900.0
2011-12-28 12:30:00,33.57,33.6,33.56,33.6,14800.0,26.0745,26.0978,26.0667,26.0978,14800.0
2011-12-28 12:35:00,33.59,33.59,33.58,33.59,4100.0,26.09,26.09,26.0822,26.09,4100.0
2011-12-28 12:40:00,33.59,33.61,33.59,33.6,12000.0,26.09,26.1055,26.09,26.0978,12000.0
2011-12-28 12:45:00,33.6,33.6,33.57,33.59,341600.0,26.0978,26.0978,26.0745,26.09,341600.0
2011-12-28 12:50:00,33.59,33.59,33.51,33.52,691300.0,26.09,26.09,26.0279,26.0356,691300.0
2011-12-28 12:55:00,33.52,33.54,33.51,33.52,44400.0,26.0356,26.0512,26.0279,26.0356,44400.0
2011-12-28 13:00:00,33.52,33.55,33.5,33.55,299500.0,26.0356,26.0589,26.0201,26.0589,299500.0
2011-12-28 13:05:00,33.55,33.55,33.52,33.54,60100.0,26.0589,26.0589,26.0356,26.0512,60100.0
2011-12-28 13:10:00,33.54,33.57,33.54,33.56,168000.0,26.0512,26.0745,26.0512,26.0667,168000.0
2011-12-28 13:15:00,33.57,33.58,33.56,33.56,264200.0,26.0745,26.0822,26.0667,26.0667,264200.0
2011-12-28 13:20:00,33.57,33.57,33.55,33.56,71500.0,26.0745,26.0745,26.0589,26.0667,71500.0
2011-12-28 13:25:00,33.55,33.58,33.55,33.57,73900.0,26.0589,26.0822,26.0589,26.0745,73900.0
2011-12-28 13:30:00,33.58,33.6,33.57,33.58,22000.0,26.0822,26.0978,26.0745,26.0822,22000.0
2011-12-28 13:35:00,33.58,33.64,33.58,33.62,33100.0,26.0822,26.1288,26.0822,26.1133,33100.0
2011-12-28 13:40:00,33.61,33.63,33.6,33.6,19200.0,26.1055,26.1211,26.0978,26.0978,19200.0
2011-12-28 13:45:00,33.6,33.63,33.6,33.61,46100.0,26.0978,26.1211,26.0978,26.1055,46100.0
2011-12-28 13:50:00,33.62,33.64,33.62,33.64,223400.0,26.1133,26.1288,26.1133,26.1288,223400.0
2011-12-28 13:55:00,33.65,33.65,33.64,33.64,7100.0,26.1366,26.1366,26.1288,26.1288,7100.0
2011-12-28 14:00:00,33.64,33.65,33.6,33.6,25300.0,26.1288,26.1366,26.0978,26.0978,25300.0
2011-12-28 14:05:00,33.6,33.64,33.6,33.6,86700.0,26.0978,26.1288,26.0978,26.0978,86700.0
2011-12-28 14:10:00,33.6,33.6,33.56,33.59,39400.0,26.0978,26.0978,26.0667,26.09,39400.0
2011-12-28 14:15:00,33.59,33.59,33.55,33.55,11800.0,26.09,26.09,26.0589,26.0589,11800.0
2011-12-28 14:20:00,33.56,33.57,33.55,33.57,14300.0,26.0667,26.0745,26.0589,26.0745,14300.0
2011-12-28 14:25:00,33.57,33.6,33.57,33.6,47900.0,26.0745,26.0978,26.0745,26.0978,47900.0
2011-12-28 14:30:00,33.6,33.6,33.56,33.57,45600.0,26.0978,26.0978,26.0667,26.0745,45600.0
2011-12-28 14:35:00,33.56,33.58,33.53,33.53,47600.0,26.0667,26.0822,26.0434,26.0434,47600.0
2011-12-28 14:40:00,33.54,33.55,33.53,33.54,70100.0,26.0512,26.0589,26.0434,26.0512,70100.0
2011-12-28 14:45:00,33.55,33.55,33.53,33.54,16600.0,26.0589,26.0589,26.0434,26.0512,16600.0
2011-12-28 14:50:00,33.53,33.54,33.53,33.53,7400.0,26.0434,26.0512,26.0434,26.0434,7400.0
2011-12-28 14:55:00,33.53,33.57,33.53,33.55,36000.0,26.0434,26.0745,26.0434,26.0589,36000.0
2011-12-28 15:00:00,33.55,33.56,33.54,33.56,16700.0,26.0589,26.0667,26.0512,26.0667,16700.0
2011-12-28 15:05:00,33.56,33.58,33.55,33.58,17800.0,26.0667,26.0822,26.0589,26.0822,17800.0
2011-12-28 15:10:00,33.58,33.6,33.57,33.59,82800.0,26.0822,26.0978,26.0745,26.09,82800.0
2011-12-28 15:15:00,33.59,33.59,33.52,33.54,59600.0,26.09,26.09,26.0356,26.0512,59600.0
2011-12-28 15:20:00,33.53,33.59,33.52,33.58,78400.0,26.0434,26.09,26.0356,26.0822,78400.0
2011-12-28 15:25:00,33.58,33.58,33.5,33.51,102900.0,26.0822,26.0822,26.0201,26.0279,102900.0
2011-12-28 15:30:00,33.52,33.55,33.5,33.55,56600.0,26.0356,26.0589,26.0201,26.0589,56600.0
2011-12-28 15:35:00,33.55,33.56,33.53,33.54,96400.0,26.0589,26.0667,26.0434,26.0512,96400.0
2011-12-28 15:40:00,33.55,33.59,33.55,33.58,119100.0,26.0589,26.09,26.0589,26.0822,119100.0
2011-12-28 15:45:00,33.57,33.58,33.53,33.57,189100.0,26.0745,26.0822,26.0434,26.0745,189100.0
2011-12-28 15:50:00,33.57,33.57,33.52,33.55,290600.0,26.0745,26.0745,26.0356,26.0589,290600.0
2011-12-28 15:55:00,33.54,33.55,33.5,33.55,715200.0,26.0512,26.0589,26.0201,26.0589,715200.0
2011-12-29 09:30:00,33.56,33.65,33.55,33.64,149500.0,26.0667,26.1366,26.0589,26.1288,149500.0
2011-12-29 09:35:00,33.65,33.71,33.63,33.7,224900.0,26.1366,26.1832,26.1211,26.1754,224900.0
2011-12-29 09:40:00,33.7,33.76,33.69,33.73,169500.0,26.1754,26.222,26.1677,26.1987,169500.0
2011-12-29 09:45:00,33.73,33.74,33.7,33.7,356000.0,26.1987,26.2065,26.1754,26.1754,356000.0
2011-12-29 09:50:00,33.7,33.76,33.68,33.76,144500.0,26.1754,26.222,26.1599,26.222,144500.0
2011-12-29 09:55:00,33.77,33.78,33.73,33.76,66300.0,26.2298,26.2376,26.1987,26.222,66300.0
2011-12-29 10:00:00,33.77,33.81,33.76,33.81,78500.0,26.2298,26.2609,26.222,26.2609,78500.0
2011-12-29 10:05:00,33.81,33.85,33.79,33.84,118600.0,26.2609,26.292,26.2453,26.2842,118600.0
2011-12-29 10:10:00,33.84,33.84,33.8,33.8,84800.0,26.2842,26.2842,26.2531,26.2531,84800.0
2011-12-29 10:15:00,33.81,33.82,33.8,33.8,35300.0,26.2609,26.2686,26.2531,26.2531,35300.0
2011-12-29 10:20:00,33.8,33.81,33.79,33.81,36100.0,26.2531,26.2609,26.2453,26.2609,36100.0
2011-12-29 10:25:00,33.8,33.87,33.8,33.85,64600.0,26.2531,26.3075,26.2531,26.292,64600.0
2011-12-29 10:30:00,33.85,33.89,33.84,33.89,312200.0,26.292,26.323,26.2842,26.323,312200.0
2011-12-29 10:35:00,33.89,33.93,33.88,33.92,256800.0,26.323,26.3541,26.3153,26.3463,256800.0
2011-12-29 10:40:00,33.92,33.93,33.91,33.92,252200.0,26.3463,26.3541,26.3386,26.3463,252200.0
2011-12-29 10:45:00,33.93,33.93,33.91,33.91,20900.0,26.3541,26.3541,26.3386,26.3386,20900.0
2011-12-29 10:50:00,33.91,33.92,33.89,33.91,93600.0,26.3386,26.3463,26.323,26.3386,93600.0
2011-12-29 10:55:00,33.92,33.92,33.89,33.89,50100.0,26.3463,26.3463,26.323,26.323,50100.0
2011-12-29 11:00:00,33.9,33.92,33.9,33.9,39500.0,26.3308,26.3463,26.3308,26.3308,39500.0
2011-12-29 11:05:00,33.9,33.91,33.81,33.81,110600.0,26.3308,26.3386,26.2609,26.2609,110600.0
2011-12-29 11:10:00,33.81,33.85,33.81,33.83,70100.0,26.2609,26.292,26.2609,26.2764,70100.0
2011-12-29 11:15:00,33.84,33.84,33.83,33.83,51100.0,26.2842,26.2842,26.2764,26.2764,51100.0
2011-12-29 11:20:00,33.83,33.85,33.82,33.84,51700.0,26.2764,26.292,26.2686,26.2842,51700.0
2011-12-29 11:25:00,33.84,33.89,33.84,33.87,60100.0,26.2842,26.323,26.2842,26.3075,60100.0
2011-12-29 11:30:00,33.86,33.89,33.86,33.88,48200.0,26.2997,26.323,26.2997,26.3153,48200.0
2011-12-29 11:35:00,33.89,33.9,33.88,33.89,34300.0,26.323,26.3308,26.3153,26.323,34300.0
2011-12-29 11:40:00,33.88,33.89,33.88,33.89,17400.0,26.3153,26.323,26.3153,26.323,17400.0
2011-12-29 11:45:00,33.88,33.89,33.88,33.88,28200.0,26.3153,26.323,26.3153,26.3153,28200.0
2011-12-29 11:50:00,33.89,33.91,33.88,33.88,20400.0,26.323,26.3386,26.3153,26.3153,20400.0
2011-12-29 11:55:00,33.88,33.92,33.88,33.92,31300.0,26.3153,26.3463,26.3153,26.3463,31300.0
2011-12-29 12:00:00,33.92,33.92,33.88,33.89,29300.0,26.3463,26.3463,26.3153,26.323,29300.0
2011-12-29 12:05:00,33.89,33.9,33.86,33.87,23100.0,26.323,26.3308,26.2997,26.3075,23100.0
2011-12-29 12:10:00,33.87,33.87,33.85,33.85,25800.0,26.3075,26.3075,26.292,26.292,25800.0
2011-12-29 12:15:00,33.86,33.86,33.84,33.85,25100.0,26.2997,26.2997,26.2842,26.292,25100.0
2011-12-29 12:20:00,33.85,33.87,33.85,33.86,36600.0,26.292,26.3075,26.292,26.2997,36600.0
2011-12-29 12:25:00,33.87,33.89,33.85,33.86,45200.0,26.3075,26.323,26.292,26.2997,45200.0
2011-12-29 12:30:00,33.86,33.86,33.83,33.83,18000.0,26.2997,26.2997,26.2764,26.2764,18000.0
2011-12-29 12:35:00,33.82,33.85,33.82,33.85,20300.0,26.2686,26.292,26.2686,26.292,20300.0
2011-12-29 12:40:00,33.84,33.86,33.84,33.86,18600.0,26.2842,26.2997,26.2842,26.2997,18600.0
2011-12-29 12:45:00,33.86,33.87,33.86,33.87,30500.0,26.2997,26.3075,26.2997,26.3075,30500.0
2011-12-29 12:50:00,33.88,33.88,33.87,33.87,21300.0,26.3153,26.3153,26.3075,26.3075,21300.0
2011-12-29 12:55:00,33.88,33.88,33.87,33.88,39700.0,26.3153,26.3153,26.3075,26.3153,39700.0
2011-12-29 13:00:00,33.88,33.93,33.88,33.9,145200.0,26.3153,26.3541,26.3153,26.3308,145200.0
2011-12-29 13:05:00,33.9,33.92,33.89,33.91,28100.0,26.3308,26.3463,26.323,26.3386,28100.0
2011-12-29 13:10:00,33.91,33.91,33.89,33.89,57400.0,26.3386,26.3386,26.323,26.323,57400.0
2011-12-29 13:15:00,33.89,33.89,33.85,33.86,22800.0,26.323,26.323,26.292,26.2997,22800.0
2011-12-29 13:20:00,33.86,33.87,33.85,33.86,17200.0,26.2997,26.3075,26.292,26.2997,17200.0
2011-12-29 13:25:00,33.86,33.9,33.86,33.88,13800.0,26.2997,26.3308,26.2997,26.3153,13800.0
2011-12-29 13:30:00,33.88,33.88,33.87,33.87,20500.0,26.3153,26.3153,26.3075,26.3075,20500.0
2011-12-29 13:35:00,33.87,33.89,33.86,33.89,73700.0,26.3075,26.323,26.2997,26.323,73700.0
2011-12-29 13:40:00,33.9,33.93,33.86,33.88,43400.0,26.3308,26.3541,26.2997,26.3153,43400.0
2011-12-29 13:45:00,33.87,33.88,33.86,33.88,23000.0,26.3075,26.3153,26.2997,26.3153,23000.0
2011-12-29 13:50:00,33.88,33.9,33.87,33.9,46700.0,26.3153,26.3308,26.3075,26.3308,46700.0
2011-12-29 13:55:00,33.91,33.91,33.87,33.89,15700.0,26.3386,26.3386,26.3075,26.323,15700.0
2011-12-29 14:00:00,33.89,33.91,33.87,33.91,70200.0,26.323,26.3386,26.3075,26.3386,70200.0
2011-12-29 14:05:00,33.91,33.91,33.88,33.88,18200.0,26.3386,26.3386,26.3153,26.3153,18200.0
2011-12-29 14:10:00,33.89,33.9,33.88,33.89,25200.0,26.323,26.3308,26.3153,26.323,25200.0
2011-12-29 14:15:00,33.9,33.9,33.89,33.89,7900.0,26.3308,26.3308,26.323,26.323,7900.0
2011-12-29 14:20:00,33.89,33.91,33.89,33.9,25700.0,26.323,26.3386,26.323,26.3308,25700.0
2011-12-29 14:25:00,33.91,33.91,33.89,33.9,16400.0,26.3386,26.3386,26.323,26.3308,16400.0
2011-12-29 14:30:00,33.9,33.9,33.88,33.88,24400.0,26.3308,26.3308,26.3153,26.3153,24400.0
2011-12-29 14:35:00,33.89,33.89,33.89,33.89,20200.0,26.323,26.323,26.323,26.323,20200.0
2011-12-29 14:40:00,33.89,33.9,33.89,33.9,18600.0,26.323,26.3308,26.323,26.3308,18600.0
2011-12-29 14:45:00,33.89,33.9,33.88,33.9,18600.0,26.323,26.3308,26.3153,26.3308,18600.0
2011-12-29 14:50:00,33.9,33.91,33.89,33.9,16100.0,26.3308,26.3386,26.323,26.3308,16100.0
2011-12-29 14:55:00,33.89,33.9,33.89,33.89,8200.0,26.323,26.3308,26.323,26.323,8200.0
2011-12-29 15:00:00,33.9,33.91,33.9,33.91,16900.0,26.3308,26.3386,26.3308,26.3386,16900.0
2011-12-29 15:05:00,33.9,33.92,33.89,33.91,39500.0,26.3308,26.3463,26.323,26.3386,39500.0
2011-12-29 15:10:00,33.91,33.94,33.9,33.94,30700.0,26.3386,26.3619,26.3308,26.3619,30700.0
2011-12-29 15:15:00,33.93,33.96,33.93,33.94,40400.0,26.3541,26.3774,26.3541,26.3619,40400.0
2011-12-29 15:20:00,33.93,33.94,33.9,33.94,59100.0,26.3541,26.3619,26.3308,26.3619,59100.0
2011-12-29 15:25:00,33.94,33.94,33.91,33.92,22700.0,26.3619,26.3619,26.3386,26.3463,22700.0
2011-12-29 15:30:00,33.91,33.94,33.91,33.91,66400.0,26.3386,26.3619,26.3386,26.3386,66400.0
2011-12-29 15:35:00,33.91,33.95,33.91,33.94,71000.0,26.3386,26.3696,26.3386,26.3619,71000.0
2011-12-29 15:40:00,33.94,33.98,33.94,33.97,56900.0,26.3619,26.3929,26.3619,26.3852,56900.0
2011-12-29 15:45:00,33.97,33.99,33.93,33.94,315300.0,26.3852,26.4007,26.3541,26.3619,315300.0
2011-12-29 15:50:00,33.93,33.97,33.93,33.95,334800.0,26.3541,26.3852,26.3541,26.3696,334800.0
2011-12-29 15:55:00,33.95,33.98,33.92,33.95,544000.0,26.3696,26.3929,26.3463,26.3696,544000.0
2011-12-30 09:30:00,33.92,33.95,33.89,33.91,93000.0,26.3463,26.3696,26.323,26.3386,93000.0
2011-12-30 09:35:00,33.92,33.97,33.92,33.92,32600.0,26.3463,26.3852,26.3463,26.3463,32600.0
2011-12-30 09:40:00,33.91,33.91,33.86,33.86,65200.0,26.3386,26.3386,26.2997,26.2997,65200.0
2011-12-30 09:45:00,33.86,33.94,33.86,33.93,63300.0,26.2997,26.3619,26.2997,26.3541,63300.0
2011-12-30 09:50:00,33.92,33.95,33.91,33.95,21100.0,26.3463,26.3696,26.3386,26.3696,21100.0
2011-12-30 09:55:00,33.94,33.96,33.92,33.95,47400.0,26.3619,26.3774,26.3463,26.3696,47400.0
2011-12-30 10:00:00,33.95,33.98,33.95,33.98,50200.0,26.3696,26.3929,26.3696,26.3929,50200.0
2011-12-30 10:05:00,33.98,33.99,33.96,33.96,15200.0,26.3929,26.4007,26.3774,26.3774,15200.0
2011-12-30 10:10:00,33.97,33.98,33.94,33.95,57900.0,26.3852,26.3929,26.3619,26.3696,57900.0
2011-12-30 10:15:00,33.95,33.96,33.89,33.92,38200.0,26.3696,26.3774,26.323,26.3463,38200.0
2011-12-30 10:20:00,33.92,33.94,33.92,33.94,41500.0,26.3463,26.3619,26.3463,26.3619,41500.0
2011-12-30 10:25:00,33.93,33.94,33.91,33.92,49100.0,26.3541,26.3619,26.3386,26.3463,49100.0
2011-12-30 10:30:00,33.93,33.94,33.92,33.94,10500.0,26.3541,26.3619,26.3463,26.3619,10500.0
2011-12-30 10:35:00,33.94,33.96,33.93,33.95,26600.0,26.3619,26.3774,26.3541,26.3696,26600.0
2011-12-30 10:40:00,33.94,33.96,33.91,33.93,56500.0,26.3619,26.3774,26.3386,26.3541,56500.0
2011-12-30 10:45:00,33.92,33.95,33.92,33.95,27100.0,26.3463,26.3696,26.3463,26.3696,27100.0
2011-12-30 10:50:00,33.95,33.97,33.95,33.97,27500.0,26.3696,26.3852,26.3696,26.3852,27500.0
2011-12-30 10:55:00,33.97,33.99,33.96,33.97,33100.0,26.3852,26.4007,26.3774,26.3852,33100.0
2011-12-30 11:00:00,33.97,34.0,33.97,33.97,25100.0,26.3852,26.4085,26.3852,26.3852,25100.0
2011-12-30 11:05:00,33.97,33.99,33.96,33.96,36100.0,26.3852,26.4007,26.3774,26.3774,36100.0
2011-12-30 11:10:00,33.96,33.97,33.95,33.97,57500.0,26.3774,26.3852,26.3696,26.3852,57500.0
2011-12-30 11:15:00,33.97,33.99,33.96,33.98,24500.0,26.3852,26.4007,26.3774,26.3929,24500.0
2011-12-30 11:20:00,33.99,34.01,33.97,34.01,69800.0,26.4007,26.4162,26.3852,26.4162,69800.0
2011-12-30 11:25:00,34.0,34.01,33.98,33.99,117700.0,26.4085,26.4162,26.3929,26.4007,117700.0
2011-12-30 11:30:00,33.98,34.0,33.98,34.0,64500.0,26.3929,26.4085,26.3929,26.4085,64500.0
2011-12-30 11:35:00,33.99,34.02,33.99,34.0,108800.0,26.4007,26.424,26.4007,26.4085,108800.0
2011-12-30 11:40:00,34.01,34.02,33.99,34.01,24900.0,26.4162,26.424,26.4007,26.4162,24900.0
2011-12-30 11:45:00,34.0,34.0,33.98,33.98,53800.0,26.4085,26.4085,26.3929,26.3929,53800.0
2011-12-30 11:50:00,33.99,33.99,33.95,33.96,35000.0,26.4007,26.4007,26.3696,26.3774,35000.0
2011-12-30 11:55:00,33.96,33.98,33.94,33.94,56800.0,26.3774,26.3929,26.3619,26.3619,56800.0
2011-12-30 12:00:00,33.93,33.96,33.93,33.95,41700.0,26.3541,26.3774,26.3541,26.3696,41700.0
2011-12-30 12:05:00,33.94,33.96,33.94,33.95,40300.0,26.3619,26.3774,26.3619,26.3696,40300.0
2011-12-30 12:10:00,33.94,33.95,33.92,33.92,51300.0,26.3619,26.3696,26.3463,26.3463,51300.0
2011-12-30 12:15:00,33.92,33.93,33.91,33.92,45300.0,26.3463,26.3541,26.3386,26.3463,45300.0
2011-12-30 12:20:00,33.92,33.93,33.91,33.91,6100.0,26.3463,26.3541,26.3386,26.3386,6100.0
2011-12-30 12:25:00,33.91,33.93,33.91,33.92,26800.0,26.3386,26.3541,26.3386,26.3463,26800.0
2011-12-30 12:30:00,33.92,33.94,33.91,33.92,21200.0,26.3463,26.3619,26.3386,26.3463,21200.0
2011-12-30 12:35:00,33.92,33.92,33.91,33.92,6000.0,26.3463,26.3463,26.3386,26.3463,6000.0
2011-12-30 12:40:00,33.92,33.93,33.92,33.92,11100.0,26.3463,26.3541,26.3463,26.3463,11100.0
2011-12-30 12:45:00,33.92,33.93,33.92,33.92,4800.0,26.3463,26.3541,26.3463,26.3463,4800.0
2011-12-30 12:50:00,33.92,33.93,33.91,33.91,25000.0,26.3463,26.3541,26.3386,26.3386,25000.0
2011-12-30 12:55:00,33.91,33.92,33.9,33.91,24300.0,26.3386,26.3463,26.3308,26.3386,24300.0
2011-12-30 13:00:00,33.91,33.92,33.9,33.91,19300.0,26.3386,26.3463,26.3308,26.3386,19300.0
2011-12-30 13:05:00,33.9,33.92,33.9,33.91,44100.0,26.3308,26.3463,26.3308,26.3386,44100.0
2011-12-30 13:10:00,33.91,33.91,33.9,33.91,11700.0,26.3386,26.3386,26.3308,26.3386,11700.0
2011-12-30 13:15:00,33.9,33.91,33.88,33.88,37600.0,26.3308,26.3386,26.3153,26.3153,37600.0
2011-12-30 13:20:00,33.88,33.89,33.87,33.88,10500.0,26.3153,26.323,26.3075,26.3153,10500.0
2011-12-30 13:25:00,33.89,33.89,33.87,33.87,26000.0,26.323,26.323,26.3075,26.3075,26000.0
2011-12-30 13:30:00,33.88,33.88,33.87,33.87,9800.0,26.3153,26.3153,26.3075,26.3075,9800.0
2011-12-30 13:35:00,33.87,33.89,33.87,33.88,16200.0,26.3075,26.323,26.3075,26.3153,16200.0
2011-12-30 13:40:00,33.89,33.89,33.88,33.88,8100.0,26.323,26.323,26.3153,26.3153,8100.0
2011-12-30 13:45:00,33.89,33.89,33.88,33.89,21600.0,26.323,26.323,26.3153,26.323,21600.0
2011-12-30 13:50:00,33.88,33.89,33.87,33.88,79700.0,26.3153,26.323,26.3075,26.3153,79700.0
2011-12-30 13:55:00,33.87,33.88,33.86,33.86,35100.0,26.3075,26.3153,26.2997,26.2997,35100.0
2011-12-30 14:00:00,33.86,33.86,33.85,33.86,5600.0,26.2997,26.2997,26.292,26.2997,5600.0
2011-12-30 14:05:00,33.85,33.86,33.85,33.86,92400.0,26.292,26.2997,26.292,26.2997,92400.0
2011-12-30 14:10:00,33.87,33.87,33.85,33.85,31700.0,26.3075,26.3075,26.292,26.292,31700.0
2011-12-30 14:15:00,33.85,33.86,33.83,33.84,91300.0,26.292,26.2997,26.2764,26.2842,91300.0
2011-12-30 14:20:00,33.84,33.84,33.76,33.78,123600.0,26.2842,26.2842,26.222,26.2376,123600.0
2011-12-30 14:25:00,33.78,33.8,33.78,33.8,73600.0,26.2376,26.2531,26.2376,26.2531,73600.0
2011-12-30 14:30:00,33.81,33.83,33.81,33.82,26900.0,26.2609,26.2764,26.2609,26.2686,26900.0
2011-12-30 14:35:00,33.82,33.82,33.8,33.81,13200.0,26.2686,26.2686,26.2531,26.2609,13200.0
2011-12-30 14:40:00,33.81,33.81,33.78,33.78,112600.0,26.2609,26.2609,26.2376,26.2376,112600.0
2011-12-30 14:45:00,33.79,33.8,33.79,33.8,13500.0,26.2453,26.2531,26.2453,26.2531,13500.0
2011-12-30 14:50:00,33.79,33.81,33.79,33.8,22000.0,26.2453,26.2609,26.2453,26.2531,22000.0
2011-12-30 14:55:00,33.8,33.82,33.8,33.82,10600.0,26.2531,26.2686,26.2531,26.2686,10600.0
2011-12-30 15:00:00,33.82,33.86,33.82,33.84,22300.0,26.2686,26.2997,26.2686,26.2842,22300.0
2011-12-30 15:05:00,33.84,33.85,33.83,33.83,29600.0,26.2842,26.292,26.2764,26.2764,29600.0
2011-12-30 15:10:00,33.83,33.83,33.81,33.83,27800.0,26.2764,26.2764,26.2609,26.2764,27800.0
2011-12-30 15:15:00,33.83,33.85,33.83,33.84,41500.0,26.2764,26.292,26.2764,26.2842,41500.0
2011-12-30 15:20:00,33.84,33.87,33.84,33.86,39700.0,26.2842,26.3075,26.2842,26.2997,39700.0
2011-12-30 15:25:00,33.87,33.87,33.84,33.84,33800.0,26.3075,26.3075,26.2842,26.2842,33800.0
2011-12-30 15:30:00,33.85,33.86,33.83,33.84,31400.0,26.292,26.2997,26.2764,26.2842,31400.0
2011-12-30 15:35:00,33.84,33.85,33.83,33.83,103400.0,26.2842,26.292,26.2764,26.2764,103400.0
2011-12-30 15:40:00,33.83,33.85,33.82,33.84,208800.0,26.2764,26.292,26.2686,26.2842,208800.0
2011-12-30 15:45:00,33.84,33.85,33.8,33.84,211100.0,26.2842,26.292,26.2531,26.2842,211100.0
2011-12-30 15:50:00,33.83,33.84,33.82,33.83,147700.0,26.2764,26.2842,26.2686,26.2764,147700.0
2011-12-30 15:55:00,33.82,33.83,33.77,33.77,494100.0,26.2686,26.2764,26.2298,26.2298,494100.0
2012-01-03 09:30:00,34.41,34.6,34.41,34.57,414100.0,26.7269,26.8745,26.7269,26.8512,414100.0
2012-01-03 09:35:00,34.56,34.61,34.55,34.6,109400.0,26.8434,26.8823,26.8357,26.8745,109400.0
2012-01-03 09:40:00,34.61,34.62,34.56,34.59,214000.0,26.8823,26.89,26.8434,26.8667,214000.0
2012-01-03 09:45:00,34.6,34.61,34.57,34.58,393000.0,26.8745,26.8823,26.8512,26.859,393000.0
2012-01-03 09:50:00,34.58,34.59,34.57,34.59,182400.0,26.859,26.8667,26.8512,26.8667,182400.0
2012-01-03 09:55:00,34.6,34.61,34.57,34.6,189800.0,26.8745,26.8823,26.8512,26.8745,189800.0
2012-01-03 10:00:00,34.6,34.71,34.55,34.69,1108400.0,26.8745,26.9599,26.8357,26.9444,1108400.0
2012-01-03 10:05:00,34.69,34.81,34.69,34.76,2337700.0,26.9444,27.0376,26.9444,26.9988,2337700.0
2012-01-03 10:10:00,34.76,34.77,34.72,34.73,378900.0,26.9988,27.0065,26.9677,26.9755,378900.0
2012-01-03 10:15:00,34.74,34.76,34.73,34.73,148600.0,26.9832,26.9988,26.9755,26.9755,148600.0
2012-01-03 10:20:00,34.73,34.77,34.72,34.73,446700.0,26.9755,27.0065,26.9677,26.9755,446700.0
2012-01-03 10:25:00,34.73,34.75,34.7,34.71,196500.0,26.9755,26.991,26.9522,26.9599,196500.0
2012-01-03 10:30:00,34.72,34.74,34.71,34.71,227100.0,26.9677,26.9832,26.9599,26.9599,227100.0
2012-01-03 10:35:00,34.71,34.73,34.7,34.71,148800.0,26.9599,26.9755,26.9522,26.9599,148800.0
2012-01-03 10:40:00,34.7,34.72,34.69,34.71,161000.0,26.9522,26.9677,26.9444,26.9599,161000.0
2012-01-03 10:45:00,34.71,34.73,34.7,34.72,223300.0,26.9599,26.9755,26.9522,26.9677,223300.0
2012-01-03 10:50:00,34.71,34.73,34.7,34.71,268300.0,26.9599,26.9755,26.9522,26.9599,268300.0
2012-01-03 10:55:00,34.71,34.73,34.7,34.72,71500.0,26.9599,26.9755,26.9522,26.9677,71500.0
2012-01-03 11:00:00,34.72,34.73,34.7,34.72,42700.0,26.9677,26.9755,26.9522,26.9677,42700.0
2012-01-03 11:05:00,34.72,34.72,34.68,34.68,74400.0,26.9677,26.9677,26.9366,26.9366,74400.0
2012-01-03 11:10:00,34.67,34.72,34.67,34.71,174500.0,26.9289,26.9677,26.9289,26.9599,174500.0
2012-01-03 11:15:00,34.71,34.73,34.7,34.7,121400.0,26.9599,26.9755,26.9522,26.9522,121400.0
2012-01-03 11:20:00,34.7,34.7,34.68,34.68,93300.0,26.9522,26.9522,26.9366,26.9366,93300.0
2012-01-03 11:25:00,34.69,34.71,34.68,34.7,99100.0,26.9444,26.9599,26.9366,26.9522,99100.0
2012-01-03 11:30:00,34.7,34.71,34.69,34.7,111400.0,26.9522,26.9599,26.9444,26.9522,111400.0
2012-01-03 11:35:00,34.7,34.72,34.7,34.71,103300.0,26.9522,26.9677,26.9522,26.9599,103300.0
2012-01-03 11:40:00,34.71,34.71,34.66,34.66,128600.0,26.9599,26.9599,26.9211,26.9211,128600.0
2012-01-03 11:45:00,34.66,34.68,34.63,34.65,201800.0,26.9211,26.9366,26.8978,26.9133,201800.0
2012-01-03 11:50:00,34.66,34.68,34.65,34.66,52500.0,26.9211,26.9366,26.9133,26.9211,52500.0
2012-01-03 11:55:00,34.66,34.68,34.65,34.67,525800.0,26.9211,26.9366,26.9133,26.9289,525800.0
2012-01-03 12:00:00,34.66,34.66,34.64,34.64,129600.0,26.9211,26.9211,26.9056,26.9056,129600.0
2012-01-03 12:05:00,34.64,34.65,34.62,34.63,47100.0,26.9056,26.9133,26.89,26.8978,47100.0
2012-01-03 12:10:00,34.62,34.62,34.59,34.59,39900.0,26.89,26.89,26.8667,26.8667,39900.0
2012-01-03 12:15:00,34.59,34.62,34.59,34.61,133500.0,26.8667,26.89,26.8667,26.8823,133500.0
2012-01-03 12:20:00,34.61,34.62,34.59,34.6,91400.0,26.8823,26.89,26.8667,26.8745,91400.0
2012-01-03 12:25:00,34.59,34.61,34.58,34.61,53500.0,26.8667,26.8823,26.859,26.8823,53500.0
2012-01-03 12:30:00,34.6,34.6,34.54,34.55,57700.0,26.8745,26.8745,26.8279,26.8357,57700.0
2012-01-03 12:35:00,34.55,34.57,34.49,34.49,74800.0,26.8357,26.8512,26.7891,26.7891,74800.0
2012-01-03 12:40:00,34.5,34.52,34.49,34.52,38300.0,26.7968,26.8124,26.7891,26.8124,38300.0
2012-01-03 12:45:00,34.51,34.52,34.46,34.46,193800.0,26.8046,26.8124,26.7657,26.7657,193800.0
2012-01-03 12:50:00,34.46,34.51,34.46,34.49,106400.0,26.7657,26.8046,26.7657,26.7891,106400.0
2012-01-03 12:55:00,34.5,34.51,34.47,34.5,111300.0,26.7968,26.8046,26.7735,26.7968,111300.0
2012-01-03 13:00:00,34.5,34.54,34.49,34.51,233900.0,26.7968,26.8279,26.7891,26.8046,233900.0
2012-01-03 13:05:00,34.51,34.53,34.49,34.51,103800.0,26.8046,26.8201,26.7891,26.8046,103800.0
2012-01-03 13:10:00,34.5,34.52,34.48,34.52,43000.0,26.7968,26.8124,26.7813,26.8124,43000.0
2012-01-03 13:15:00,34.51,34.55,34.51,34.55,111000.0,26.8046,26.8357,26.8046,26.8357,111000.0
2012-01-03 13:20:00,34.55,34.56,34.53,34.54,94000.0,26.8357,26.8434,26.8201,26.8279,94000.0
2012-01-03 13:25:00,34.53,34.55,34.51,34.55,225800.0,26.8201,26.8357,26.8046,26.8357,225800.0
2012-01-03 13:30:00,34.54,34.55,34.53,34.53,63600.0,26.8279,26.8357,26.8201,26.8201,63600.0
2012-01-03 13:35:00,34.53,34.56,34.53,34.54,39600.0,26.8201,26.8434,26.8201,26.8279,39600.0
2012-01-03 13:40:00,34.55,34.6,34.55,34.58,144100.0,26.8357,26.8745,26.8357,26.859,144100.0
2012-01-03 13:45:00,34.57,34.61,34.56,34.61,47000.0,26.8512,26.8823,26.8434,26.8823,47000.0
2012-01-03 13:50:00,34.61,34.63,34.61,34.62,135800.0,26.8823,26.8978,26.8823,26.89,135800.0
2012-01-03 13:55:00,34.62,34.62,34.6,34.6,78400.0,26.89,26.89,26.8745,26.8745,78400.0
2012-01-03 14:00:00,34.6,34.63,34.6,34.62,105400.0,26.8745,26.8978,26.8745,26.89,105400.0
2012-01-03 14:05:00,34.62,34.62,34.6,34.6,151700.0,26.89,26.89,26.8745,26.8745,151700.0
2012-01-03 14:10:00,34.61,34.61,34.59,34.59,87000.0,26.8823,26.8823,26.8667,26.8667,87000.0
2012-01-03 14:15:00,34.59,34.61,34.57,34.6,84000.0,26.8667,26.8823,26.8512,26.8745,84000.0
2012-01-03 14:20:00,34.6,34.61,34.59,34.6,79200.0,26.8745,26.8823,26.8667,26.8745,79200.0
2012-01-03 14:25:00,34.6,34.61,34.58,34.6,84300.0,26.8745,26.8823,26.859,26.8745,84300.0
2012-01-03 14:30:00,34.61,34.7,34.58,34.69,2167400.0,26.8823,26.9522,26.859,26.9444,2167400.0
2012-01-03 14:35:00,34.69,34.69,34.62,34.63,164700.0,26.9444,26.9444,26.89,26.8978,164700.0
2012-01-03 14:40:00,34.63,34.67,34.62,34.65,197200.0,26.8978,26.9289,26.89,26.9133,197200.0
2012-01-03 14:45:00,34.66,34.66,34.64,34.64,74400.0,26.9211,26.9211,26.9056,26.9056,74400.0
2012-01-03 14:50:00,34.65,34.67,34.65,34.66,475700.0,26.9133,26.9289,26.9133,26.9211,475700.0
2012-01-03 14:55:00,34.65,34.67,34.65,34.66,105600.0,26.9133,26.9289,26.9133,26.9211,105600.0
2012-01-03 15:00:00,34.66,34.66,34.63,34.63,133600.0,26.9211,26.9211,26.8978,26.8978,133600.0
2012-01-03 15:05:00,34.63,34.65,34.62,34.65,93400.0,26.8978,26.9133,26.89,26.9133,93400.0
2012-01-03 15:10:00,34.64,34.65,34.61,34.61,74400.0,26.9056,26.9133,26.8823,26.8823,74400.0
2012-01-03 15:15:00,34.61,34.63,34.61,34.62,136400.0,26.8823,26.8978,26.8823,26.89,136400.0
2012-01-03 15:20:00,34.62,34.63,34.53,34.53,242200.0,26.89,26.8978,26.8201,26.8201,242200.0
2012-01-03 15:25:00,34.52,34.58,34.52,34.56,205500.0,26.8124,26.859,26.8124,26.8434,205500.0
2012-01-03 15:30:00,34.57,34.59,34.55,34.58,123200.0,26.8512,26.8667,26.8357,26.859,123200.0
2012-01-03 15:35:00,34.58,34.58,34.53,34.53,127200.0,26.859,26.859,26.8201,26.8201,127200.0
2012-01-03 15:40:00,34.54,34.58,34.53,34.58,154100.0,26.8279,26.859,26.8201,26.859,154100.0
2012-01-03 15:45:00,34.58,34.61,34.58,34.58,324400.0,26.859,26.8823,26.859,26.859,324400.0
2012-01-03 15:50:00,34.58,34.59,34.53,34.54,371400.0,26.859,26.8667,26.8201,26.8279,371400.0
2012-01-03 15:55:00,34.54,34.55,34.45,34.48,874100.0,26.8279,26.8357,26.758,26.7813,874100.0
2012-01-04 09:30:00,34.38,34.44,34.33,34.42,143100.0,26.7036,26.7502,26.6648,26.7347,143100.0
2012-01-04 09:35:00,34.42,34.42,34.36,34.42,121000.0,26.7347,26.7347,26.6881,26.7347,121000.0
2012-01-04 09:40:00,34.41,34.43,34.37,34.41,88800.0,26.7269,26.7424,26.6958,26.7269,88800.0
2012-01-04 09:45:00,34.41,34.43,34.38,34.43,40200.0,26.7269,26.7424,26.7036,26.7424,40200.0
2012-01-04 09:50:00,34.44,34.45,34.4,34.44,50900.0,26.7502,26.758,26.7191,26.7502,50900.0
2012-01-04 09:55:00,34.45,34.48,34.42,34.45,163100.0,26.758,26.7813,26.7347,26.758,163100.0
2012-01-04 10:00:00,34.45,34.46,34.4,34.41,259900.0,26.758,26.7657,26.7191,26.7269,259900.0
2012-01-04 10:05:00,34.41,34.46,34.41,34.45,94700.0,26.7269,26.7657,26.7269,26.758,94700.0
2012-01-04 10:10:00,34.44,34.44,34.38,34.4,91300.0,26.7502,26.7502,26.7036,26.7191,91300.0
2012-01-04 10:15:00,34.39,34.4,34.35,34.39,183100.0,26.7114,26.7191,26.6803,26.7114,183100.0
2012-01-04 10:20:00,34.39,34.43,34.39,34.43,136700.0,26.7114,26.7424,26.7114,26.7424,136700.0
2012-01-04 10:25:00,34.43,34.44,34.4,34.4,62200.0,26.7424,26.7502,26.7191,26.7191,62200.0
2012-01-04 10:30:00,34.4,34.4,34.36,34.36,165300.0,26.7191,26.7191,26.6881,26.6881,165300.0
2012-01-04 10:35:00,34.36,34.37,34.3,34.31,84300.0,26.6881,26.6958,26.6415,26.6492,84300.0
2012-01-04 10:40:00,34.32,34.34,34.3,34.33,91400.0,26.657,26.6725,26.6415,26.6648,91400.0
2012-01-04 10:45:00,34.32,34.33,34.3,34.33,71700.0,26.657,26.6648,26.6415,26.6648,71700.0
2012-01-04 10:50:00,34.33,34.37,34.33,34.37,69600.0,26.6648,26.6958,26.6648,26.6958,69600.0
2012-01-04 10:55:00,34.37,34.38,34.35,34.36,82000.0,26.6958,26.7036,26.6803,26.6881,82000.0
2012-01-04 11:00:00,34.37,34.43,34.37,34.42,354900.0,26.6958,26.7424,26.6958,26.7347,354900.0
2012-01-04 11:05:00,34.42,34.43,34.41,34.41,201400.0,26.7347,26.7424,26.7269,26.7269,201400.0
2012-01-04 11:10:00,34.41,34.45,34.41,34.43,49500.0,26.7269,26.758,26.7269,26.7424,49500.0
2012-01-04 11:15:00,34.44,34.44,34.42,34.43,72600.0,26.7502,26.7502,26.7347,26.7424,72600.0
2012-01-04 11:20:00,34.43,34.46,34.43,34.44,195500.0,26.7424,26.7657,26.7424,26.7502,195500.0
2012-01-04 11:25:00,34.44,34.45,34.42,34.45,140300.0,26.7502,26.758,26.7347,26.758,140300.0
2012-01-04 11:30:00,34.45,34.46,34.43,34.43,116000.0,26.758,26.7657,26.7424,26.7424,116000.0
2012-01-04 11:35:00,34.43,34.49,34.43,34.49,217400.0,26.7424,26.7891,26.7424,26.7891,217400.0
2012-01-04 11:40:00,34.5,34.51,34.48,34.5,78900.0,26.7968,26.8046,26.7813,26.7968,78900.0
2012-01-04 11:45:00,34.5,34.52,34.5,34.52,132400.0,26.7968,26.8124,26.7968,26.8124,132400.0
2012-01-04 11:50:00,34.52,34.52,34.5,34.51,236000.0,26.8124,26.8124,26.7968,26.8046,236000.0
2012-01-04 11:55:00,34.51,34.51,34.48,34.48,199600.0,26.8046,26.8046,26.7813,26.7813,199600.0
2012-01-04 12:00:00,34.49,34.51,34.49,34.51,103500.0,26.7891,26.8046,26.7891,26.8046,103500.0
2012-01-04 12:05:00,34.51,34.6,34.5,34.59,939700.0,26.8046,26.8745,26.7968,26.8667,939700.0
2012-01-04 12:10:00,34.59,34.59,34.57,34.59,443900.0,26.8667,26.8667,26.8512,26.8667,443900.0
2012-01-04 12:15:00,34.59,34.62,34.58,34.61,137200.0,26.8667,26.89,26.859,26.8823,137200.0
2012-01-04 12:20:00,34.61,34.63,34.58,34.6,253500.0,26.8823,26.8978,26.859,26.8745,253500.0
2012-01-04 12:25:00,34.59,34.62,34.59,34.6,95000.0,26.8667,26.89,26.8667,26.8745,95000.0
2012-01-04 12:30:00,34.6,34.62,34.59,34.59,453000.0,26.8745,26.89,26.8667,26.8667,453000.0
2012-01-04 12:35:00,34.59,34.59,34.57,34.58,23400.0,26.8667,26.8667,26.8512,26.859,23400.0
2012-01-04 12:40:00,34.57,34.59,34.56,34.59,26400.0,26.8512,26.8667,26.8434,26.8667,26400.0
2012-01-04 12:45:00,34.59,34.61,34.59,34.61,18200.0,26.8667,26.8823,26.8667,26.8823,18200.0
2012-01-04 12:50:00,34.61,34.62,34.59,34.6,22800.0,26.8823,26.89,26.8667,26.8745,22800.0
2012-01-04 12:55:00,34.6,34.62,34.6,34.61,40000.0,26.8745,26.89,26.8745,26.8823,40000.0
2012-01-04 13:00:00,34.6,34.6,34.56,34.57,71100.0,26.8745,26.8745,26.8434,26.8512,71100.0
2012-01-04 13:05:00,34.57,34.58,34.56,34.56,51100.0,26.8512,26.859,26.8434,26.8434,51100.0
2012-01-04 13:10:00,34.57,34.58,34.55,34.56,17500.0,26.8512,26.859,26.8357,26.8434,17500.0
2012-01-04 13:15:00,34.56,34.56,34.52,34.53,438800.0,26.8434,26.8434,26.8124,26.8201,438800.0
2012-01-04 13:20:00,34.53,34.55,34.53,34.54,31900.0,26.8201,26.8357,26.8201,26.8279,31900.0
2012-01-04 13:25:00,34.54,34.58,34.53,34.57,84200.0,26.8279,26.859,26.8201,26.8512,84200.0
2012-01-04 13:30:00,34.58,34.59,34.57,34.58,28200.0,26.859,26.8667,26.8512,26.859,28200.0
2012-01-04 13:35:00,34.58,34.6,34.57,34.59,30800.0,26.859,26.8745,26.8512,26.8667,30800.0
2012-01-04 13:40:00,34.59,34.6,34.58,34.6,29400.0,26.8667,26.8745,26.859,26.8745,29400.0
2012-01-04 13:45:00,34.6,34.63,34.58,34.63,75000.0,26.8745,26.8978,26.859,26.8978,75000.0
2012-01-04 13:50:00,34.64,34.64,34.61,34.62,34400.0,26.9056,26.9056,26.8823,26.89,34400.0
2012-01-04 13:55:00,34.62,34.63,34.6,34.61,49800.0,26.89,26.8978,26.8745,26.8823,49800.0
2012-01-04 14:00:00,34.61,34.62,34.58,34.58,52400.0,26.8823,26.89,26.859,26.859,52400.0
2012-01-04 14:05:00,34.57,34.58,34.55,34.58,49000.0,26.8512,26.859,26.8357,26.859,49000.0
2012-01-04 14:10:00,34.58,34.59,34.54,34.54,40900.0,26.859,26.8667,26.8279,26.8279,40900.0
2012-01-04 14:15:00,34.54,34.59,34.54,34.59,64700.0,26.8279,26.8667,26.8279,26.8667,64700.0
2012-01-04 14:20:00,34.58,34.59,34.56,34.57,62600.0,26.859,26.8667,26.8434,26.8512,62600.0
2012-01-04 14:25:00,34.58,34.58,34.57,34.57,30600.0,26.859,26.859,26.8512,26.8512,30600.0
2012-01-04 14:30:00,34.57,34.62,34.57,34.61,45400.0,26.8512,26.89,26.8512,26.8823,45400.0
2012-01-04 14:35:00,34.62,34.63,34.59,34.6,35200.0,26.89,26.8978,26.8667,26.8745,35200.0
2012-01-04 14:40:00,34.6,34.63,34.6,34.62,16100.0,26.8745,26.8978,26.8745,26.89,16100.0
2012-01-04 14:45:00,34.62,34.64,34.61,34.62,64400.0,26.89,26.9056,26.8823,26.89,64400.0
2012-01-04 14:50:00,34.62,34.67,34.62,34.65,35500.0,26.89,26.9289,26.89,26.9133,35500.0
2012-01-04 14:55:00,34.66,34.66,34.64,34.64,35700.0,26.9211,26.9211,26.9056,26.9056,35700.0
2012-01-04 15:00:00,34.64,34.64,34.62,34.62,27000.0,26.9056,26.9056,26.89,26.89,27000.0
2012-01-04 15:05:00,34.62,34.64,34.62,34.63,107900.0,26.89,26.9056,26.89,26.8978,107900.0
2012-01-04 15:10:00,34.63,34.65,34.62,34.62,80700.0,26.8978,26.9133,26.89,26.89,80700.0
2012-01-04 15:15:00,34.63,34.63,34.6,34.61,58900.0,26.8978,26.8978,26.8745,26.8823,58900.0
2012-01-04 15:20:00,34.6,34.63,34.6,34.63,52300.0,26.8745,26.8978,26.8745,26.8978,52300.0
2012-01-04 15:25:00,34.62,34.63,34.61,34.63,131400.0,26.89,26.8978,26.8823,26.8978,131400.0
2012-01-04 15:30:00,34.63,34.66,34.63,34.65,286900.0,26.8978,26.9211,26.8978,26.9133,286900.0
2012-01-04 15:35:00,34.65,34.68,34.64,34.67,79900.0,26.9133,26.9366,26.9056,26.9289,79900.0
2012-01-04 15:40:00,34.68,34.69,34.67,34.68,311000.0,26.9366,26.9444,26.9289,26.9366,311000.0
2012-01-04 15:45:00,34.67,34.67,34.62,34.64,222500.0,26.9289,26.9289,26.89,26.9056,222500.0
2012-01-04 15:50:00,34.64,34.68,34.62,34.68,266000.0,26.9056,26.9366,26.89,26.9366,266000.0
2012-01-04 15:55:00,34.68,34.68,34.62,34.64,404500.0,26.9366,26.9366,26.89,26.9056,404500.0
2012-01-05 09:30:00,34.4,34.47,34.36,34.39,42300.0,26.7191,26.7735,26.6881,26.7114,42300.0
2012-01-05 09:35:00,34.39,34.41,34.33,34.34,76700.0,26.7114,26.7269,26.6648,26.6725,76700.0
2012-01-05 09:40:00,34.34,34.34,34.21,34.22,310700.0,26.6725,26.6725,26.5716,26.5793,310700.0
2012-01-05 09:45:00,34.22,34.25,34.2,34.24,149100.0,26.5793,26.6026,26.5638,26.5949,149100.0
2012-01-05 09:50:00,34.24,34.29,34.24,34.28,67800.0,26.5949,26.6337,26.5949,26.6259,67800.0
2012-01-05 09:55:00,34.29,34.29,34.24,34.24,131300.0,26.6337,26.6337,26.5949,26.5949,131300.0
2012-01-05 10:00:00,34.24,34.24,34.15,34.23,268000.0,26.5949,26.5949,26.525,26.5871,268000.0
2012-01-05 10:05:00,34.22,34.25,34.18,34.24,111500.0,26.5793,26.6026,26.5483,26.5949,111500.0
2012-01-05 10:10:00,34.24,34.27,34.19,34.27,159300.0,26.5949,26.6182,26.556,26.6182,159300.0
2012-01-05 10:15:00,34.27,34.32,34.27,34.31,126200.0,26.6182,26.657,26.6182,26.6492,126200.0
2012-01-05 10:20:00,34.32,34.34,34.29,34.33,124000.0,26.657,26.6725,26.6337,26.6648,124000.0
2012-01-05 10:25:00,34.33,34.37,34.32,34.32,89600.0,26.6648,26.6958,26.657,26.657,89600.0
2012-01-05 10:30:00,34.32,34.32,34.26,34.26,71000.0,26.657,26.657,26.6104,26.6104,71000.0
2012-01-05 10:35:00,34.25,34.26,34.22,34.24,67500.0,26.6026,26.6104,26.5793,26.5949,67500.0
2012-01-05 10:40:00,34.24,34.29,34.23,34.23,31300.0,26.5949,26.6337,26.5871,26.5871,31300.0
2012-01-05 10:45:00,34.22,34.24,34.2,34.2,87400.0,26.5793,26.5949,26.5638,26.5638,87400.0
2012-01-05 10:50:00,34.19,34.22,34.18,34.19,49200.0,26.556,26.5793,26.5483,26.556,49200.0
2012-01-05 10:55:00,34.2,34.22,34.18,34.21,258500.0,26.5638,26.5793,26.5483,26.5716,258500.0
2012-01-05 11:00:00,34.21,34.25,34.2,34.25,80800.0,26.5716,26.6026,26.5638,26.6026,80800.0
2012-01-05 11:05:00,34.24,34.25,34.22,34.22,112000.0,26.5949,26.6026,26.5793,26.5793,112000.0
2012-01-05 11:10:00,34.23,34.24,34.2,34.22,134800.0,26.5871,26.5949,26.5638,26.5793,134800.0
2012-01-05 11:15:00,34.22,34.25,34.21,34.23,78300.0,26.5793,26.6026,26.5716,26.5871,78300.0
2012-01-05 11:20:00,34.23,34.34,34.23,34.34,112000.0,26.5871,26.6725,26.5871,26.6725,112000.0
2012-01-05 11:25:00,34.35,34.4,34.35,34.4,158300.0,26.6803,26.7191,26.6803,26.7191,158300.0
2012-01-05 11:30:00,34.4,34.43,34.4,34.4,152800.0,26.7191,26.7424,26.7191,26.7191,152800.0
2012-01-05 11:35:00,34.39,34.4,34.39,34.4,27500.0,26.7114,26.7191,26.7114,26.7191,27500.0
2012-01-05 11:40:00,34.39,34.44,34.39,34.42,28200.0,26.7114,26.7502,26.7114,26.7347,28200.0
2012-01-05 11:45:00,34.42,34.46,34.42,34.46,133000.0,26.7347,26.7657,26.7347,26.7657,133000.0
2012-01-05 11:50:00,34.46,34.47,34.43,34.43,26100.0,26.7657,26.7735,26.7424,26.7424,26100.0
2012-01-05 11:55:00,34.44,34.45,34.42,34.43,26300.0,26.7502,26.758,26.7347,26.7424,26300.0
2012-01-05 12:00:00,34.43,34.45,34.41,34.42,99700.0,26.7424,26.758,26.7269,26.7347,99700.0
2012-01-05 12:05:00,34.42,34.46,34.41,34.45,118800.0,26.7347,26.7657,26.7269,26.758,118800.0
2012-01-05 12:10:00,34.46,34.48,34.45,34.45,40900.0,26.7657,26.7813,26.758,26.758,40900.0
2012-01-05 12:15:00,34.46,34.5,34.46,34.48,38700.0,26.7657,26.7968,26.7657,26.7813,38700.0
2012-01-05 12:20:00,34.49,34.49,34.41,34.48,163400.0,26.7891,26.7891,26.7269,26.7813,163400.0
2012-01-05 12:25:00,34.47,34.51,34.47,34.51,213500.0,26.7735,26.8046,26.7735,26.8046,213500.0
2012-01-05 12:30:00,34.51,34.52,34.5,34.5,133400.0,26.8046,26.8124,26.7968,26.7968,133400.0
2012-01-05 12:35:00,34.5,34.5,34.45,34.45,57800.0,26.7968,26.7968,26.758,26.758,57800.0
2012-01-05 12:40:00,34.46,34.49,34.46,34.47,34800.0,26.7657,26.7891,26.7657,26.7735,34800.0
2012-01-05 12:45:00,34.48,34.52,34.46,34.51,95300.0,26.7813,26.8124,26.7657,26.8046,95300.0
2012-01-05 12:50:00,34.52,34.52,34.49,34.52,44100.0,26.8124,26.8124,26.7891,26.8124,44100.0
2012-01-05 12:55:00,34.51,34.57,34.51,34.57,86900.0,26.8046,26.8512,26.8046,26.8512,86900.0
2012-01-05 13:00:00,34.57,34.57,34.55,34.56,26500.0,26.8512,26.8512,26.8357,26.8434,26500.0
2012-01-05 13:05:00,34.56,34.57,34.55,34.57,35800.0,26.8434,26.8512,26.8357,26.8512,35800.0
2012-01-05 13:10:00,34.57,34.57,34.55,34.56,19300.0,26.8512,26.8512,26.8357,26.8434,19300.0
2012-01-05 13:15:00,34.56,34.58,34.56,34.58,50800.0,26.8434,26.859,26.8434,26.859,50800.0
2012-01-05 13:20:00,34.58,34.6,34.58,34.58,49100.0,26.859,26.8745,26.859,26.859,49100.0
2012-01-05 13:25:00,34.59,34.63,34.58,34.63,46000.0,26.8667,26.8978,26.859,26.8978,46000.0
2012-01-05 13:30:00,34.63,34.65,34.63,34.64,33900.0,26.8978,26.9133,26.8978,26.9056,33900.0
2012-01-05 13:35:00,34.63,34.64,34.62,34.62,61700.0,26.8978,26.9056,26.89,26.89,61700.0
2012-01-05 13:40:00,34.62,34.68,34.62,34.67,69400.0,26.89,26.9366,26.89,26.9289,69400.0
2012-01-05 13:45:00,34.66,34.67,34.64,34.66,112100.0,26.9211,26.9289,26.9056,26.9211,112100.0
2012-01-05 13:50:00,34.65,34.67,34.64,34.66,21900.0,26.9133,26.9289,26.9056,26.9211,21900.0
2012-01-05 13:55:00,34.66,34.66,34.64,34.64,45400.0,26.9211,26.9211,26.9056,26.9056,45400.0
2012-01-05 14:00:00,34.64,34.65,34.63,34.64,80700.0,26.9056,26.9133,26.8978,26.9056,80700.0
2012-01-05 14:05:00,34.65,34.67,34.63,34.65,167900.0,26.9133,26.9289,26.8978,26.9133,167900.0
2012-01-05 14:10:00,34.65,34.68,34.65,34.66,72400.0,26.9133,26.9366,26.9133,26.9211,72400.0
2012-01-05 14:15:00,34.65,34.65,34.63,34.63,38800.0,26.9133,26.9133,26.8978,26.8978,38800.0
2012-01-05 14:20:00,34.63,34.64,34.63,34.64,45200.0,26.8978,26.9056,26.8978,26.9056,45200.0
2012-01-05 14:25:00,34.65,34.65,34.59,34.6,32000.0,26.9133,26.9133,26.8667,26.8745,32000.0
2012-01-05 14:30:00,34.6,34.62,34.6,34.61,80100.0,26.8745,26.89,26.8745,26.8823,80100.0
2012-01-05 14:35:00,34.61,34.61,34.59,34.6,42000.0,26.8823,26.8823,26.8667,26.8745,42000.0
2012-01-05 14:40:00,34.61,34.64,34.59,34.62,70800.0,26.8823,26.9056,26.8667,26.89,70800.0
2012-01-05 14:45:00,34.61,34.63,34.61,34.61,22800.0,26.8823,26.8978,26.8823,26.8823,22800.0
2012-01-05 14:50:00,34.61,34.62,34.6,34.6,45200.0,26.8823,26.89,26.8745,26.8745,45200.0
2012-01-05 14:55:00,34.61,34.62,34.59,34.59,41500.0,26.8823,26.89,26.8667,26.8667,41500.0
2012-01-05 15:00:00,34.59,34.65,34.57,34.64,98600.0,26.8667,26.9133,26.8512,26.9056,98600.0
2012-01-05 15:05:00,34.65,34.65,34.63,34.64,303900.0,26.9133,26.9133,26.8978,26.9056,303900.0
2012-01-05 15:10:00,34.63,34.63,34.57,34.58,447600.0,26.8978,26.8978,26.8512,26.859,447600.0
2012-01-05 15:15:00,34.58,34.62,34.57,34.61,125400.0,26.859,26.89,26.8512,26.8823,125400.0
2012-01-05 15:20:00,34.62,34.63,34.6,34.61,84800.0,26.89,26.8978,26.8745,26.8823,84800.0
2012-01-05 15:25:00,34.62,34.65,34.61,34.61,86900.0,26.89,26.9133,26.8823,26.8823,86900.0
2012-01-05 15:30:00,34.61,34.63,34.6,34.6,82100.0,26.8823,26.8978,26.8745,26.8745,82100.0
2012-01-05 15:35:00,34.59,34.63,34.59,34.61,100800.0,26.8667,26.8978,26.8667,26.8823,100800.0
2012-01-05 15:40:00,34.62,34.68,34.62,34.66,266400.0,26.89,26.9366,26.89,26.9211,266400.0
2012-01-05 15:45:00,34.66,34.67,34.61,34.64,303100.0,26.9211,26.9289,26.8823,26.9056,303100.0
2012-01-05 15:50:00,34.65,34.66,34.63,34.66,200600.0,26.9133,26.9211,26.8978,26.9211,200600.0
2012-01-05 15:55:00,34.66,34.67,34.63,34.64,573900.0,26.9211,26.9289,26.8978,26.9056,573900.0
2012-01-06 09:30:00,34.74,34.74,34.64,34.66,84500.0,26.9832,26.9832,26.9056,26.9211,84500.0
2012-01-06 09:35:00,34.66,34.72,34.65,34.66,121000.0,26.9211,26.9677,26.9133,26.9211,121000.0
2012-01-06 09:40:00,34.65,34.65,34.54,34.6,920700.0,26.9133,26.9133,26.8279,26.8745,920700.0
2012-01-06 09:45:00,34.61,34.64,34.56,34.57,131000.0,26.8823,26.9056,26.8434,26.8512,131000.0
2012-01-06 09:50:00,34.58,34.58,34.49,34.49,324700.0,26.859,26.859,26.7891,26.7891,324700.0
2012-01-06 09:55:00,34.5,34.59,34.48,34.55,102200.0,26.7968,26.8667,26.7813,26.8357,102200.0
2012-01-06 10:00:00,34.55,34.56,34.51,34.54,119600.0,26.8357,26.8434,26.8046,26.8279,119600.0
2012-01-06 10:05:00,34.55,34.58,34.5,34.57,163900.0,26.8357,26.859,26.7968,26.8512,163900.0
2012-01-06 10:10:00,34.57,34.61,34.57,34.59,392600.0,26.8512,26.8823,26.8512,26.8667,392600.0
2012-01-06 10:15:00,34.59,34.62,34.54,34.56,195800.0,26.8667,26.89,26.8279,26.8434,195800.0
2012-01-06 10:20:00,34.57,34.6,34.54,34.6,111900.0,26.8512,26.8745,26.8279,26.8745,111900.0
2012-01-06 10:25:00,34.61,34.61,34.56,34.58,50800.0,26.8823,26.8823,26.8434,26.859,50800.0
2012-01-06 10:30:00,34.58,34.63,34.58,34.63,127700.0,26.859,26.8978,26.859,26.8978,127700.0
2012-01-06 10:35:00,34.63,34.64,34.61,34.62,117400.0,26.8978,26.9056,26.8823,26.89,117400.0
2012-01-06 10:40:00,34.62,34.65,34.57,34.64,215900.0,26.89,26.9133,26.8512,26.9056,215900.0
2012-01-06 10:45:00,34.64,34.66,34.63,34.66,54700.0,26.9056,26.9211,26.8978,26.9211,54700.0
2012-01-06 10:50:00,34.66,34.67,34.62,34.63,43400.0,26.9211,26.9289,26.89,26.8978,43400.0
2012-01-06 10:55:00,34.62,34.63,34.58,34.59,61300.0,26.89,26.8978,26.859,26.8667,61300.0
2012-01-06 11:00:00,34.6,34.67,34.6,34.62,142900.0,26.8745,26.9289,26.8745,26.89,142900.0
2012-01-06 11:05:00,34.62,34.72,34.62,34.7,127900.0,26.89,26.9677,26.89,26.9522,127900.0
2012-01-06 11:10:00,34.7,34.7,34.65,34.66,27600.0,26.9522,26.9522,26.9133,26.9211,27600.0
2012-01-06 11:15:00,34.67,34.71,34.67,34.7,23800.0,26.9289,26.9599,26.9289,26.9522,23800.0
2012-01-06 11:20:00,34.7,34.7,34.66,34.66,25600.0,26.9522,26.9522,26.9211,26.9211,25600.0
2012-01-06 11:25:00,34.66,34.69,34.66,34.68,73200.0,26.9211,26.9444,26.9211,26.9366,73200.0
2012-01-06 11:30:00,34.68,34.72,34.67,34.72,38600.0,26.9366,26.9677,26.9289,26.9677,38600.0
2012-01-06 11:35:00,34.71,34.74,34.7,34.73,24100.0,26.9599,26.9832,26.9522,26.9755,24100.0
2012-01-06 11:40:00,34.73,34.74,34.71,34.74,42300.0,26.9755,26.9832,26.9599,26.9832,42300.0
2012-01-06 11:45:00,34.74,34.75,34.7,34.71,14300.0,26.9832,26.991,26.9522,26.9599,14300.0
2012-01-06 11:50:00,34.72,34.73,34.7,34.7,20200.0,26.9677,26.9755,26.9522,26.9522,20200.0
2012-01-06 11:55:00,34.7,34.7,34.68,34.69,41200.0,26.9522,26.9522,26.9366,26.9444,41200.0
2012-01-06 12:00:00,34.69,34.7,34.68,34.69,31800.0,26.9444,26.9522,26.9366,26.9444,31800.0
2012-01-06 12:05:00,34.69,34.69,34.65,34.65,48800.0,26.9444,26.9444,26.9133,26.9133,48800.0
2012-01-06 12:10:00,34.65,34.68,34.64,34.66,82900.0,26.9133,26.9366,26.9056,26.9211,82900.0
2012-01-06 12:15:00,34.66,34.68,34.65,34.66,13900.0,26.9211,26.9366,26.9133,26.9211,13900.0
2012-01-06 12:20:00,34.66,34.7,34.66,34.67,78600.0,26.9211,26.9522,26.9211,26.9289,78600.0
2012-01-06 12:25:00,34.67,34.69,34.66,34.68,33800.0,26.9289,26.9444,26.9211,26.9366,33800.0
2012-01-06 12:30:00,34.68,34.7,34.67,34.69,16900.0,26.9366,26.9522,26.9289,26.9444,16900.0
2012-01-06 12:35:00,34.7,34.7,34.67,34.67,36400.0,26.9522,26.9522,26.9289,26.9289,36400.0
2012-01-06 12:40:00,34.67,34.67,34.62,34.63,79700.0,26.9289,26.9289,26.89,26.8978,79700.0
2012-01-06 12:45:00,34.62,34.62,34.6,34.61,35000.0,26.89,26.89,26.8745,26.8823,35000.0
2012-01-06 12:50:00,34.62,34.64,34.61,34.63,9300.0,26.89,26.9056,26.8823,26.8978,9300.0
2012-01-06 12:55:00,34.63,34.64,34.61,34.62,30800.0,26.8978,26.9056,26.8823,26.89,30800.0
2012-01-06 13:00:00,34.62,34.65,34.62,34.64,18900.0,26.89,26.9133,26.89,26.9056,18900.0
2012-01-06 13:05:00,34.62,34.64,34.62,34.63,207200.0,26.89,26.9056,26.89,26.8978,207200.0
2012-01-06 13:10:00,34.62,34.63,34.58,34.58,51800.0,26.89,26.8978,26.859,26.859,51800.0
2012-01-06 13:15:00,34.59,34.61,34.58,34.6,58000.0,26.8667,26.8823,26.859,26.8745,58000.0
2012-01-06 13:20:00,34.6,34.6,34.57,34.58,22500.0,26.8745,26.8745,26.8512,26.859,22500.0
2012-01-06 13:25:00,34.58,34.59,34.57,34.58,40600.0,26.859,26.8667,26.8512,26.859,40600.0
2012-01-06 13:30:00,34.58,34.59,34.55,34.57,40900.0,26.859,26.8667,26.8357,26.8512,40900.0
2012-01-06 13:35:00,34.57,34.61,34.55,34.6,318800.0,26.8512,26.8823,26.8357,26.8745,318800.0
2012-01-06 13:40:00,34.6,34.62,34.6,34.62,37400.0,26.8745,26.89,26.8745,26.89,37400.0
2012-01-06 13:45:00,34.62,34.65,34.62,34.65,16400.0,26.89,26.9133,26.89,26.9133,16400.0
2012-01-06 13:50:00,34.65,34.67,34.63,34.67,595700.0,26.9133,26.9289,26.8978,26.9289,595700.0
2012-01-06 13:55:00,34.67,34.72,34.67,34.68,63100.0,26.9289,26.9677,26.9289,26.9366,63100.0
2012-01-06 14:00:00,34.68,34.7,34.68,34.68,185300.0,26.9366,26.9522,26.9366,26.9366,185300.0
2012-01-06 14:05:00,34.68,34.7,34.67,34.68,28000.0,26.9366,26.9522,26.9289,26.9366,28000.0
2012-01-06 14:10:00,34.68,34.68,34.63,34.63,34700.0,26.9366,26.9366,26.8978,26.8978,34700.0
2012-01-06 14:15:00,34.63,34.64,34.62,34.63,36500.0,26.8978,26.9056,26.89,26.8978,36500.0
2012-01-06 14:20:00,34.64,34.66,34.64,34.66,40100.0,26.9056,26.9211,26.9056,26.9211,40100.0
2012-01-06 14:25:00,34.65,34.66,34.65,34.65,28600.0,26.9133,26.9211,26.9133,26.9133,28600.0
2012-01-06 14:30:00,34.65,34.67,34.64,34.64,19500.0,26.9133,26.9289,26.9056,26.9056,19500.0
2012-01-06 14:35:00,34.65,34.66,34.63,34.64,29400.0,26.9133,26.9211,26.8978,26.9056,29400.0
2012-01-06 14:40:00,34.65,34.66,34.63,34.63,52900.0,26.9133,26.9211,26.8978,26.8978,52900.0
2012-01-06 14:45:00,34.62,34.63,34.6,34.61,17100.0,26.89,26.8978,26.8745,26.8823,17100.0
2012-01-06 14:50:00,34.61,34.62,34.6,34.62,46700.0,26.8823,26.89,26.8745,26.89,46700.0
2012-01-06 14:55:00,34.62,34.62,34.59,34.6,33400.0,26.89,26.89,26.8667,26.8745,33400.0
2012-01-06 15:00:00,34.61,34.65,34.61,34.65,31100.0,26.8823,26.9133,26.8823,26.9133,31100.0
2012-01-06 15:05:00,34.64,34.65,34.63,34.64,14600.0,26.9056,26.9133,26.8978,26.9056,14600.0
2012-01-06 15:10:00,34.63,34.64,34.62,34.64,32100.0,26.8978,26.9056,26.89,26.9056,32100.0
2012-01-06 15:15:00,34.63,34.64,34.59,34.62,54900.0,26.8978,26.9056,26.8667,26.89,54900.0
2012-01-06 15:20:00,34.62,34.64,34.61,34.63,102000.0,26.89,26.9056,26.8823,26.8978,102000.0
2012-01-06 15:25:00,34.64,34.64,34.62,34.62,25200.0,26.9056,26.9056,26.89,26.89,25200.0
2012-01-06 15:30:00,34.62,34.65,34.61,34.63,56500.0,26.89,26.9133,26.8823,26.8978,56500.0
2012-01-06 15:35:00,34.63,34.64,34.61,34.62,76900.0,26.8978,26.9056,26.8823,26.89,76900.0
2012-01-06 15:40:00,34.62,34.64,34.6,34.62,117400.0,26.89,26.9056,26.8745,26.89,117400.0
2012-01-06 15:45:00,34.62,34.63,34.59,34.62,368000.0,26.89,26.8978,26.8667,26.89,368000.0
2012-01-06 15:50:00,34.62,34.62,34.57,34.59,295300.0,26.89,26.89,26.8512,26.8667,295300.0
2012-01-06 15:55:00,34.59,34.61,34.56,34.59,615500.0,26.8667,26.8823,26.8434,26.8667,615500.0
2012-01-09 09:30:00,34.69,34.73,34.65,34.7,88400.0,26.9444,26.9755,26.9133,26.9522,88400.0
2012-01-09 09:35:00,34.7,34.73,34.63,34.72,63000.0,26.9522,26.9755,26.8978,26.9677,63000.0
2012-01-09 09:40:00,34.72,34.72,34.61,34.62,49700.0,26.9677,26.9677,26.8823,26.89,49700.0
2012-01-09 09:45:00,34.61,34.66,34.59,34.66,91600.0,26.8823,26.9211,26.8667,26.9211,91600.0
2012-01-09 09:50:00,34.66,34.72,34.65,34.69,119200.0,26.9211,26.9677,26.9133,26.9444,119200.0
2012-01-09 09:55:00,34.69,34.71,34.64,34.67,158700.0,26.9444,26.9599,26.9056,26.9289,158700.0
2012-01-09 10:00:00,34.68,34.68,34.59,34.61,75700.0,26.9366,26.9366,26.8667,26.8823,75700.0
2012-01-09 10:05:00,34.61,34.66,34.6,34.66,35200.0,26.8823,26.9211,26.8745,26.9211,35200.0
2012-01-09 10:10:00,34.67,34.71,34.66,34.7,36500.0,26.9289,26.9599,26.9211,26.9522,36500.0
2012-01-09 10:15:00,34.7,34.75,34.7,34.73,168700.0,26.9522,26.991,26.9522,26.9755,168700.0
2012-01-09 10:20:00,34.73,34.75,34.71,34.72,82900.0,26.9755,26.991,26.9599,26.9677,82900.0
2012-01-09 10:25:00,34.72,34.76,34.7,34.75,64400.0,26.9677,26.9988,26.9522,26.991,64400.0
2012-01-09 10:30:00,34.75,34.77,34.72,34.72,78700.0,26.991,27.0065,26.9677,26.9677,78700.0
2012-01-09 10:35:00,34.72,34.75,34.69,34.71,48100.0,26.9677,26.991,26.9444,26.9599,48100.0
2012-01-09 10:40:00,34.71,34.72,34.66,34.66,66200.0,26.9599,26.9677,26.9211,26.9211,66200.0
2012-01-09 10:45:00,34.66,34.69,34.63,34.64,100700.0,26.9211,26.9444,26.8978,26.9056,100700.0
2012-01-09 10:50:00,34.63,34.66,34.62,34.65,92000.0,26.8978,26.9211,26.89,26.9133,92000.0
2012-01-09 10:55:00,34.64,34.66,34.61,34.63,43500.0,26.9056,26.9211,26.8823,26.8978,43500.0
2012-01-09 11:00:00,34.63,34.64,34.61,34.63,53200.0,26.8978,26.9056,26.8823,26.8978,53200.0
2012-01-09 11:05:00,34.63,34.63,34.57,34.59,231300.0,26.8978,26.8978,26.8512,26.8667,231300.0
2012-01-09 11:10:00,34.59,34.61,34.56,34.58,209400.0,26.8667,26.8823,26.8434,26.859,209400.0
2012-01-09 11:15:00,34.58,34.59,34.54,34.56,177400.0,26.859,26.8667,26.8279,26.8434,177400.0
2012-01-09 11:20:00,34.56,34.61,34.55,34.58,114700.0,26.8434,26.8823,26.8357,26.859,114700.0
2012-01-09 11:25:00,34.59,34.61,34.59,34.61,23400.0,26.8667,26.8823,26.8667,26.8823,23400.0
2012-01-09 11:30:00,34.6,34.62,34.6,34.61,33100.0,26.8745,26.89,26.8745,26.8823,33100.0
2012-01-09 11:35:00,34.61,34.64,34.58,34.64,36700.0,26.8823,26.9056,26.859,26.9056,36700.0
2012-01-09 11:40:00,34.64,34.68,34.62,34.67,416500.0,26.9056,26.9366,26.89,26.9289,416500.0
2012-01-09 11:45:00,34.67,34.7,34.66,34.68,560500.0,26.9289,26.9522,26.9211,26.9366,560500.0
2012-01-09 11:50:00,34.69,34.7,34.69,34.69,161300.0,26.9444,26.9522,26.9444,26.9444,161300.0
2012-01-09 11:55:00,34.68,34.69,34.66,34.68,232500.0,26.9366,26.9444,26.9211,26.9366,232500.0
2012-01-09 12:00:00,34.68,34.7,34.68,34.68,466900.0,26.9366,26.9522,26.9366,26.9366,466900.0
2012-01-09 12:05:00,34.67,34.69,34.67,34.68,81600.0,26.9289,26.9444,26.9289,26.9366,81600.0
2012-01-09 12:10:00,34.69,34.71,34.68,34.71,152700.0,26.9444,26.9599,26.9366,26.9599,152700.0
2012-01-09 12:15:00,34.7,34.71,34.68,34.68,140000.0,26.9522,26.9599,26.9366,26.9366,140000.0
2012-01-09 12:20:00,34.68,34.7,34.67,34.7,179500.0,26.9366,26.9522,26.9289,26.9522,179500.0
2012-01-09 12:25:00,34.71,34.74,34.7,34.74,43900.0,26.9599,26.9832,26.9522,26.9832,43900.0
2012-01-09 12:30:00,34.74,34.75,34.72,34.74,105200.0,26.9832,26.991,26.9677,26.9832,105200.0
2012-01-09 12:35:00,34.75,34.76,34.74,34.75,95000.0,26.991,26.9988,26.9832,26.991,95000.0
2012-01-09 12:40:00,34.75,34.76,34.72,34.73,156400.0,26.991,26.9988,26.9677,26.9755,156400.0
2012-01-09 12:45:00,34.73,34.74,34.72,34.73,67500.0,26.9755,26.9832,26.9677,26.9755,67500.0
2012-01-09 12:50:00,34.74,34.76,34.73,34.76,379500.0,26.9832,26.9988,26.9755,26.9988,379500.0
2012-01-09 12:55:00,34.76,34.76,34.74,34.75,288200.0,26.9988,26.9988,26.9832,26.991,288200.0
2012-01-09 13:00:00,34.75,34.78,34.75,34.76,444900.0,26.991,27.0143,26.991,26.9988,444900.0
2012-01-09 13:05:00,34.77,34.78,34.75,34.77,233600.0,27.0065,27.0143,26.991,27.0065,233600.0
2012-01-09 13:10:00,34.78,34.78,34.76,34.78,126000.0,27.0143,27.0143,26.9988,27.0143,126000.0
2012-01-09 13:15:00,34.78,34.8,34.77,34.78,637300.0,27.0143,27.0298,27.0065,27.0143,637300.0
2012-01-09 13:20:00,34.78,34.79,34.77,34.79,38600.0,27.0143,27.0221,27.0065,27.0221,38600.0
2012-01-09 13:25:00,34.79,34.8,34.78,34.79,193100.0,27.0221,27.0298,27.0143,27.0221,193100.0
2012-01-09 13:30:00,34.79,34.79,34.78,34.79,57100.0,27.0221,27.0221,27.0143,27.0221,57100.0
2012-01-09 13:35:00,34.79,34.79,34.76,34.76,147900.0,27.0221,27.0221,26.9988,26.9988,147900.0
2012-01-09 13:40:00,34.77,34.79,34.75,34.76,150100.0,27.0065,27.0221,26.991,26.9988,150100.0
2012-01-09 13:45:00,34.76,34.81,34.75,34.8,293600.0,26.9988,27.0376,26.991,27.0298,293600.0
2012-01-09 13:50:00,34.8,34.8,34.78,34.78,86800.0,27.0298,27.0298,27.0143,27.0143,86800.0
2012-01-09 13:55:00,34.78,34.81,34.78,34.8,519600.0,27.0143,27.0376,27.0143,27.0298,519600.0
2012-01-09 14:00:00,34.81,34.83,34.8,34.81,384900.0,27.0376,27.0531,27.0298,27.0376,384900.0
2012-01-09 14:05:00,34.81,34.84,34.81,34.83,254000.0,27.0376,27.0609,27.0376,27.0531,254000.0
2012-01-09 14:10:00,34.83,34.84,34.82,34.82,83400.0,27.0531,27.0609,27.0454,27.0454,83400.0
2012-01-09 14:15:00,34.82,34.83,34.81,34.82,475400.0,27.0454,27.0531,27.0376,27.0454,475400.0
2012-01-09 14:20:00,34.82,34.84,34.82,34.83,147200.0,27.0454,27.0609,27.0454,27.0531,147200.0
2012-01-09 14:25:00,34.83,34.85,34.82,34.83,109100.0,27.0531,27.0687,27.0454,27.0531,109100.0
2012-01-09 14:30:00,34.84,34.89,34.84,34.87,49700.0,27.0609,27.0997,27.0609,27.0842,49700.0
2012-01-09 14:35:00,34.87,34.87,34.84,34.84,68200.0,27.0842,27.0842,27.0609,27.0609,68200.0
2012-01-09 14:40:00,34.84,34.86,34.84,34.85,130900.0,27.0609,27.0764,27.0609,27.0687,130900.0
2012-01-09 14:45:00,34.85,34.86,34.81,34.83,320300.0,27.0687,27.0764,27.0376,27.0531,320300.0
2012-01-09 14:50:00,34.84,34.84,34.82,34.82,107000.0,27.0609,27.0609,27.0454,27.0454,107000.0
2012-01-09 14:55:00,34.82,34.83,34.81,34.81,39800.0,27.0454,27.0531,27.0376,27.0376,39800.0
2012-01-09 15:00:00,34.81,34.86,34.81,34.83,297300.0,27.0376,27.0764,27.0376,27.0531,297300.0
2012-01-09 15:05:00,34.83,34.86,34.82,34.86,259100.0,27.0531,27.0764,27.0454,27.0764,259100.0
2012-01-09 15:10:00,34.85,34.86,34.81,34.83,53300.0,27.0687,27.0764,27.0376,27.0531,53300.0
2012-01-09 15:15:00,34.83,34.85,34.82,34.82,45400.0,27.0531,27.0687,27.0454,27.0454,45400.0
2012-01-09 15:20:00,34.82,34.85,34.82,34.83,45400.0,27.0454,27.0687,27.0454,27.0531,45400.0
2012-01-09 15:25:00,34.84,34.85,34.83,34.84,74000.0,27.0609,27.0687,27.0531,27.0609,74000.0
2012-01-09 15:30:00,34.83,34.84,34.82,34.84,74400.0,27.0531,27.0609,27.0454,27.0609,74400.0
2012-01-09 15:35:00,34.83,34.85,34.83,34.85,100700.0,27.0531,27.0687,27.0531,27.0687,100700.0
2012-01-09 15:40:00,34.85,34.88,34.84,34.86,181500.0,27.0687,27.092,27.0609,27.0764,181500.0
2012-01-09 15:45:00,34.86,34.9,34.83,34.85,241200.0,27.0764,27.1075,27.0531,27.0687,241200.0
2012-01-09 15:50:00,34.85,34.86,34.83,34.84,390700.0,27.0687,27.0764,27.0531,27.0609,390700.0
2012-01-09 15:55:00,34.85,34.87,34.83,34.84,968700.0,27.0687,27.0842,27.0531,27.0609,968700.0
2012-01-10 09:30:00,35.32,35.38,35.29,35.37,965100.0,27.4337,27.4803,27.4104,27.4726,965100.0
2012-01-10 09:35:00,35.37,35.41,35.37,35.37,477000.0,27.4726,27.5036,27.4726,27.4726,477000.0
2012-01-10 09:40:00,35.37,35.38,35.3,35.3,337800.0,27.4726,27.4803,27.4182,27.4182,337800.0
2012-01-10 09:45:00,35.31,35.33,35.29,35.31,115800.0,27.426,27.4415,27.4104,27.426,115800.0
2012-01-10 09:50:00,35.31,35.36,35.28,35.29,126600.0,27.426,27.4648,27.4027,27.4104,126600.0
2012-01-10 09:55:00,35.28,35.32,35.27,35.31,140600.0,27.4027,27.4337,27.3949,27.426,140600.0
2012-01-10 10:00:00,35.32,35.41,35.32,35.41,651100.0,27.4337,27.5036,27.4337,27.5036,651100.0
2012-01-10 10:05:00,35.41,35.42,35.38,35.4,441600.0,27.5036,27.5114,27.4803,27.4959,441600.0
2012-01-10 10:10:00,35.39,35.42,35.37,35.4,237200.0,27.4881,27.5114,27.4726,27.4959,237200.0
2012-01-10 10:15:00,35.41,35.42,35.39,35.4,198700.0,27.5036,27.5114,27.4881,27.4959,198700.0
2012-01-10 10:20:00,35.4,35.4,35.35,35.36,237100.0,27.4959,27.4959,27.457,27.4648,237100.0
2012-01-10 10:25:00,35.36,35.38,35.34,35.36,249300.0,27.4648,27.4803,27.4493,27.4648,249300.0
2012-01-10 10:30:00,35.37,35.37,35.34,35.36,163900.0,27.4726,27.4726,27.4493,27.4648,163900.0
2012-01-10 10:35:00,35.37,35.42,35.37,35.39,645800.0,27.4726,27.5114,27.4726,27.4881,645800.0
2012-01-10 10:40:00,35.4,35.41,35.39,35.41,359200.0,27.4959,27.5036,27.4881,27.5036,359200.0
2012-01-10 10:45:00,35.4,35.42,35.39,35.39,286300.0,27.4959,27.5114,27.4881,27.4881,286300.0
2012-01-10 10:50:00,35.39,35.4,35.35,35.36,134700.0,27.4881,27.4959,27.457,27.4648,134700.0
2012-01-10 10:55:00,35.34,35.4,35.34,35.39,181000.0,27.4493,27.4959,27.4493,27.4881,181000.0
2012-01-10 11:00:00,35.39,35.39,35.31,35.31,361200.0,27.4881,27.4881,27.426,27.426,361200.0
2012-01-10 11:05:00,35.31,35.34,35.31,35.34,139600.0,27.426,27.4493,27.426,27.4493,139600.0
2012-01-10 11:10:00,35.34,35.35,35.32,35.35,218400.0,27.4493,27.457,27.4337,27.457,218400.0
2012-01-10 11:15:00,35.35,35.38,35.35,35.38,152200.0,27.457,27.4803,27.457,27.4803,152200.0
2012-01-10 11:20:00,35.37,35.4,35.36,35.38,174900.0,27.4726,27.4959,27.4648,27.4803,174900.0
2012-01-10 11:25:00,35.38,35.39,35.36,35.36,232300.0,27.4803,27.4881,27.4648,27.4648,232300.0
2012-01-10 11:30:00,35.37,35.39,35.36,35.38,378700.0,27.4726,27.4881,27.4648,27.4803,378700.0
2012-01-10 11:35:00,35.37,35.38,35.34,35.37,405900.0,27.4726,27.4803,27.4493,27.4726,405900.0
2012-01-10 11:40:00,35.37,35.38,35.37,35.38,136700.0,27.4726,27.4803,27.4726,27.4803,136700.0
2012-01-10 11:45:00,35.37,35.39,35.36,35.37,137800.0,27.4726,27.4881,27.4648,27.4726,137800.0
2012-01-10 11:50:00,35.37,35.4,35.36,35.39,76300.0,27.4726,27.4959,27.4648,27.4881,76300.0
2012-01-10 11:55:00,35.38,35.39,35.36,35.38,82900.0,27.4803,27.4881,27.4648,27.4803,82900.0
2012-01-10 12:00:00,35.37,35.37,35.33,35.34,360800.0,27.4726,27.4726,27.4415,27.4493,360800.0
2012-01-10 12:05:00,35.33,35.37,35.33,35.37,113300.0,27.4415,27.4726,27.4415,27.4726,113300.0
2012-01-10 12:10:00,35.37,35.37,35.35,35.35,14400.0,27.4726,27.4726,27.457,27.457,14400.0
2012-01-10 12:15:00,35.36,35.36,35.32,35.32,48900.0,27.4648,27.4648,27.4337,27.4337,48900.0
2012-01-10 12:20:00,35.32,35.33,35.31,35.31,162900.0,27.4337,27.4415,27.426,27.426,162900.0
2012-01-10 12:25:00,35.31,35.31,35.25,35.26,147600.0,27.426,27.426,27.3794,27.3871,147600.0
2012-01-10 12:30:00,35.26,35.29,35.25,35.28,45700.0,27.3871,27.4104,27.3794,27.4027,45700.0
2012-01-10 12:35:00,35.28,35.31,35.28,35.3,112900.0,27.4027,27.426,27.4027,27.4182,112900.0
2012-01-10 12:40:00,35.3,35.3,35.28,35.29,46900.0,27.4182,27.4182,27.4027,27.4104,46900.0
2012-01-10 12:45:00,35.29,35.3,35.27,35.28,20000.0,27.4104,27.4182,27.3949,27.4027,20000.0
2012-01-10 12:50:00,35.28,35.29,35.27,35.29,23700.0,27.4027,27.4104,27.3949,27.4104,23700.0
2012-01-10 12:55:00,35.29,35.31,35.28,35.31,44300.0,27.4104,27.426,27.4027,27.426,44300.0
2012-01-10 13:00:00,35.3,35.3,35.28,35.29,82000.0,27.4182,27.4182,27.4027,27.4104,82000.0
2012-01-10 13:05:00,35.29,35.3,35.28,35.28,39500.0,27.4104,27.4182,27.4027,27.4027,39500.0
2012-01-10 13:10:00,35.29,35.29,35.27,35.28,18600.0,27.4104,27.4104,27.3949,27.4027,18600.0
2012-01-10 13:15:00,35.27,35.3,35.27,35.29,46300.0,27.3949,27.4182,27.3949,27.4104,46300.0
2012-01-10 13:20:00,35.29,35.3,35.27,35.3,78400.0,27.4104,27.4182,27.3949,27.4182,78400.0
2012-01-10 13:25:00,35.3,35.31,35.29,35.31,29500.0,27.4182,27.426,27.4104,27.426,29500.0
2012-01-10 13:30:00,35.31,35.35,35.3,35.34,77400.0,27.426,27.457,27.4182,27.4493,77400.0
2012-01-10 13:35:00,35.35,35.35,35.31,35.32,133000.0,27.457,27.457,27.426,27.4337,133000.0
2012-01-10 13:40:00,35.33,35.33,35.3,35.33,80400.0,27.4415,27.4415,27.4182,27.4415,80400.0
2012-01-10 13:45:00,35.33,35.33,35.3,35.3,78500.0,27.4415,27.4415,27.4182,27.4182,78500.0
2012-01-10 13:50:00,35.31,35.32,35.3,35.32,83200.0,27.426,27.4337,27.4182,27.4337,83200.0
2012-01-10 13:55:00,35.32,35.34,35.31,35.32,100800.0,27.4337,27.4493,27.426,27.4337,100800.0
2012-01-10 14:00:00,35.32,35.32,35.29,35.31,47100.0,27.4337,27.4337,27.4104,27.426,47100.0
2012-01-10 14:05:00,35.31,35.32,35.3,35.3,33000.0,27.426,27.4337,27.4182,27.4182,33000.0
2012-01-10 14:10:00,35.3,35.31,35.3,35.3,39400.0,27.4182,27.426,27.4182,27.4182,39400.0
2012-01-10 14:15:00,35.31,35.33,35.31,35.32,72700.0,27.426,27.4415,27.426,27.4337,72700.0
2012-01-10 14:20:00,35.32,35.32,35.3,35.32,100400.0,27.4337,27.4337,27.4182,27.4337,100400.0
2012-01-10 14:25:00,35.31,35.32,35.29,35.29,50800.0,27.426,27.4337,27.4104,27.4104,50800.0
2012-01-10 14:30:00,35.29,35.32,35.29,35.32,52800.0,27.4104,27.4337,27.4104,27.4337,52800.0
2012-01-10 14:35:00,35.32,35.35,35.31,35.32,50900.0,27.4337,27.457,27.426,27.4337,50900.0
2012-01-10 14:40:00,35.33,35.34,35.32,35.34,76800.0,27.4415,27.4493,27.4337,27.4493,76800.0
2012-01-10 14:45:00,35.34,35.38,35.33,35.36,613000.0,27.4493,27.4803,27.4415,27.4648,613000.0
2012-01-10 14:50:00,35.37,35.37,35.34,35.34,86600.0,27.4726,27.4726,27.4493,27.4493,86600.0
2012-01-10 14:55:00,35.35,35.37,35.34,35.36,41900.0,27.457,27.4726,27.4493,27.4648,41900.0
2012-01-10 15:00:00,35.36,35.38,35.36,35.38,159700.0,27.4648,27.4803,27.4648,27.4803,159700.0
2012-01-10 15:05:00,35.38,35.38,35.35,35.35,35900.0,27.4803,27.4803,27.457,27.457,35900.0
2012-01-10 15:10:00,35.35,35.38,35.34,35.37,445100.0,27.457,27.4803,27.4493,27.4726,445100.0
2012-01-10 15:15:00,35.37,35.39,35.36,35.36,428800.0,27.4726,27.4881,27.4648,27.4648,428800.0
2012-01-10 15:20:00,35.37,35.38,35.36,35.37,175200.0,27.4726,27.4803,27.4648,27.4726,175200.0
2012-01-10 15:25:00,35.36,35.38,35.35,35.37,365700.0,27.4648,27.4803,27.457,27.4726,365700.0
2012-01-10 15:30:00,35.37,35.37,35.34,35.34,238200.0,27.4726,27.4726,27.4493,27.4493,238200.0
2012-01-10 15:35:00,35.34,35.35,35.32,35.34,302400.0,27.4493,27.457,27.4337,27.4493,302400.0
2012-01-10 15:40:00,35.34,35.36,35.32,35.34,259800.0,27.4493,27.4648,27.4337,27.4493,259800.0
2012-01-10 15:45:00,35.35,35.36,35.33,35.34,277900.0,27.457,27.4648,27.4415,27.4493,277900.0
2012-01-10 15:50:00,35.34,35.38,35.34,35.36,289700.0,27.4493,27.4803,27.4493,27.4648,289700.0
2012-01-10 15:55:00,35.36,35.37,35.34,35.37,985900.0,27.4648,27.4726,27.4493,27.4726,985900.0
2012-01-11 09:30:00,35.22,35.27,35.2,35.25,230300.0,27.3561,27.3949,27.3405,27.3794,230300.0
2012-01-11 09:35:00,35.26,35.31,35.23,35.26,355100.0,27.3871,27.426,27.3638,27.3871,355100.0
2012-01-11 09:40:00,35.25,35.34,35.25,35.32,146400.0,27.3794,27.4493,27.3794,27.4337,146400.0
2012-01-11 09:45:00,35.33,35.38,35.32,35.34,259900.0,27.4415,27.4803,27.4337,27.4493,259900.0
2012-01-11 09:50:00,35.35,35.39,35.34,35.35,163300.0,27.457,27.4881,27.4493,27.457,163300.0
2012-01-11 09:55:00,35.35,35.38,35.3,35.31,172700.0,27.457,27.4803,27.4182,27.426,172700.0
2012-01-11 10:00:00,35.31,35.33,35.27,35.3,196200.0,27.426,27.4415,27.3949,27.4182,196200.0
2012-01-11 10:05:00,35.3,35.34,35.27,35.33,177800.0,27.4182,27.4493,27.3949,27.4415,177800.0
2012-01-11 10:10:00,35.33,35.34,35.29,35.3,197300.0,27.4415,27.4493,27.4104,27.4182,197300.0
2012-01-11 10:15:00,35.31,35.34,35.3,35.33,73200.0,27.426,27.4493,27.4182,27.4415,73200.0
2012-01-11 10:20:00,35.33,35.39,35.33,35.35,116700.0,27.4415,27.4881,27.4415,27.457,116700.0
2012-01-11 10:25:00,35.34,35.39,35.34,35.37,70400.0,27.4493,27.4881,27.4493,27.4726,70400.0
2012-01-11 10:30:00,35.36,35.41,35.36,35.41,62200.0,27.4648,27.5036,27.4648,27.5036,62200.0
2012-01-11 10:35:00,35.41,35.46,35.38,35.46,112400.0,27.5036,27.5425,27.4803,27.5425,112400.0
2012-01-11 10:40:00,35.47,35.48,35.43,35.44,74700.0,27.5502,27.558,27.5192,27.5269,74700.0
2012-01-11 10:45:00,35.44,35.45,35.42,35.43,177000.0,27.5269,27.5347,27.5114,27.5192,177000.0
2012-01-11 10:50:00,35.43,35.44,35.4,35.41,71900.0,27.5192,27.5269,27.4959,27.5036,71900.0
2012-01-11 10:55:00,35.4,35.4,35.34,35.35,105300.0,27.4959,27.4959,27.4493,27.457,105300.0
2012-01-11 11:00:00,35.34,35.36,35.34,35.34,222500.0,27.4493,27.4648,27.4493,27.4493,222500.0
2012-01-11 11:05:00,35.34,35.37,35.3,35.31,104500.0,27.4493,27.4726,27.4182,27.426,104500.0
2012-01-11 11:10:00,35.3,35.33,35.3,35.31,46900.0,27.4182,27.4415,27.4182,27.426,46900.0
2012-01-11 11:15:00,35.3,35.37,35.3,35.36,45600.0,27.4182,27.4726,27.4182,27.4648,45600.0
2012-01-11 11:20:00,35.35,35.37,35.34,35.34,29900.0,27.457,27.4726,27.4493,27.4493,29900.0
2012-01-11 11:25:00,35.34,35.36,35.31,35.31,54700.0,27.4493,27.4648,27.426,27.426,54700.0
2012-01-11 11:30:00,35.3,35.37,35.3,35.36,128900.0,27.4182,27.4726,27.4182,27.4648,128900.0
2012-01-11 11:35:00,35.36,35.38,35.35,35.36,29800.0,27.4648,27.4803,27.457,27.4648,29800.0
2012-01-11 11:40:00,35.36,35.38,35.36,35.36,58100.0,27.4648,27.4803,27.4648,27.4648,58100.0
2012-01-11 11:45:00,35.35,35.42,35.35,35.39,47800.0,27.457,27.5114,27.457,27.4881,47800.0
2012-01-11 11:50:00,35.39,35.4,35.36,35.38,44700.0,27.4881,27.4959,27.4648,27.4803,44700.0
2012-01-11 11:55:00,35.38,35.39,35.36,35.37,42600.0,27.4803,27.4881,27.4648,27.4726,42600.0
2012-01-11 12:00:00,35.37,35.4,35.35,35.35,161700.0,27.4726,27.4959,27.457,27.457,161700.0
2012-01-11 12:05:00,35.36,35.37,35.34,35.37,78900.0,27.4648,27.4726,27.4493,27.4726,78900.0
2012-01-11 12:10:00,35.38,35.4,35.37,35.4,28100.0,27.4803,27.4959,27.4726,27.4959,28100.0
2012-01-11 12:15:00,35.39,35.43,35.39,35.43,97300.0,27.4881,27.5192,27.4881,27.5192,97300.0
2012-01-11 12:20:00,35.42,35.44,35.41,35.41,159700.0,27.5114,27.5269,27.5036,27.5036,159700.0
2012-01-11 12:25:00,35.41,35.42,35.39,35.4,85200.0,27.5036,27.5114,27.4881,27.4959,85200.0
2012-01-11 12:30:00,35.4,35.41,35.37,35.39,88400.0,27.4959,27.5036,27.4726,27.4881,88400.0
2012-01-11 12:35:00,35.37,35.4,35.37,35.39,34500.0,27.4726,27.4959,27.4726,27.4881,34500.0
2012-01-11 12:40:00,35.38,35.4,35.38,35.39,16100.0,27.4803,27.4959,27.4803,27.4881,16100.0
2012-01-11 12:45:00,35.39,35.42,35.38,35.4,55800.0,27.4881,27.5114,27.4803,27.4959,55800.0
2012-01-11 12:50:00,35.4,35.41,35.39,35.4,17700.0,27.4959,27.5036,27.4881,27.4959,17700.0
2012-01-11 12:55:00,35.4,35.41,35.39,35.41,27200.0,27.4959,27.5036,27.4881,27.5036,27200.0
2012-01-11 13:00:00,35.4,35.42,35.4,35.41,36300.0,27.4959,27.5114,27.4959,27.5036,36300.0
2012-01-11 13:05:00,35.41,35.45,35.41,35.43,70500.0,27.5036,27.5347,27.5036,27.5192,70500.0
2012-01-11 13:10:00,35.44,35.44,35.39,35.4,330100.0,27.5269,27.5269,27.4881,27.4959,330100.0
2012-01-11 13:15:00,35.4,35.41,35.38,35.4,62900.0,27.4959,27.5036,27.4803,27.4959,62900.0
2012-01-11 13:20:00,35.4,35.42,35.39,35.42,211600.0,27.4959,27.5114,27.4881,27.5114,211600.0
2012-01-11 13:25:00,35.41,35.44,35.41,35.44,35000.0,27.5036,27.5269,27.5036,27.5269,35000.0
2012-01-11 13:30:00,35.44,35.44,35.43,35.44,39600.0,27.5269,27.5269,27.5192,27.5269,39600.0
2012-01-11 13:35:00,35.43,35.5,35.43,35.49,60800.0,27.5192,27.5735,27.5192,27.5658,60800.0
2012-01-11 13:40:00,35.48,35.49,35.46,35.47,71800.0,27.558,27.5658,27.5425,27.5502,71800.0
2012-01-11 13:45:00,35.47,35.49,35.45,35.45,506200.0,27.5502,27.5658,27.5347,27.5347,506200.0
2012-01-11 13:50:00,35.46,35.47,35.43,35.46,72400.0,27.5425,27.5502,27.5192,27.5425,72400.0
2012-01-11 13:55:00,35.45,35.46,35.41,35.41,161600.0,27.5347,27.5425,27.5036,27.5036,161600.0
2012-01-11 14:00:00,35.42,35.44,35.41,35.41,74600.0,27.5114,27.5269,27.5036,27.5036,74600.0
2012-01-11 14:05:00,35.42,35.45,35.4,35.44,90800.0,27.5114,27.5347,27.4959,27.5269,90800.0
2012-01-11 14:10:00,35.43,35.45,35.41,35.45,26600.0,27.5192,27.5347,27.5036,27.5347,26600.0
2012-01-11 14:15:00,35.44,35.45,35.43,35.44,162300.0,27.5269,27.5347,27.5192,27.5269,162300.0
2012-01-11 14:20:00,35.45,35.45,35.38,35.39,191800.0,27.5347,27.5347,27.4803,27.4881,191800.0
2012-01-11 14:25:00,35.39,35.44,35.39,35.43,86600.0,27.4881,27.5269,27.4881,27.5192,86600.0
2012-01-11 14:30:00,35.43,35.43,35.41,35.43,57300.0,27.5192,27.5192,27.5036,27.5192,57300.0
2012-01-11 14:35:00,35.42,35.44,35.41,35.44,43500.0,27.5114,27.5269,27.5036,27.5269,43500.0
2012-01-11 14:40:00,35.44,35.47,35.43,35.45,214300.0,27.5269,27.5502,27.5192,27.5347,214300.0
2012-01-11 14:45:00,35.46,35.47,35.42,35.44,90300.0,27.5425,27.5502,27.5114,27.5269,90300.0
2012-01-11 14:50:00,35.44,35.44,35.41,35.42,46600.0,27.5269,27.5269,27.5036,27.5114,46600.0
2012-01-11 14:55:00,35.41,35.43,35.41,35.41,50800.0,27.5036,27.5192,27.5036,27.5036,50800.0
2012-01-11 15:00:00,35.41,35.43,35.41,35.43,46000.0,27.5036,27.5192,27.5036,27.5192,46000.0
2012-01-11 15:05:00,35.43,35.45,35.42,35.44,69500.0,27.5192,27.5347,27.5114,27.5269,69500.0
2012-01-11 15:10:00,35.44,35.45,35.43,35.45,59700.0,27.5269,27.5347,27.5192,27.5347,59700.0
2012-01-11 15:15:00,35.45,35.46,35.45,35.45,28100.0,27.5347,27.5425,27.5347,27.5347,28100.0
2012-01-11 15:20:00,35.45,35.48,35.44,35.47,89400.0,27.5347,27.558,27.5269,27.5502,89400.0
2012-01-11 15:25:00,35.47,35.52,35.47,35.52,175300.0,27.5502,27.5891,27.5502,27.5891,175300.0
2012-01-11 15:30:00,35.51,35.52,35.48,35.49,155600.0,27.5813,27.5891,27.558,27.5658,155600.0
2012-01-11 15:35:00,35.48,35.51,35.48,35.51,104300.0,27.558,27.5813,27.558,27.5813,104300.0
2012-01-11 15:40:00,35.51,35.53,35.49,35.49,231600.0,27.5813,27.5968,27.5658,27.5658,231600.0
2012-01-11 15:45:00,35.49,35.51,35.48,35.5,199200.0,27.5658,27.5813,27.558,27.5735,199200.0
2012-01-11 15:50:00,35.5,35.51,35.48,35.49,429900.0,27.5735,27.5813,27.558,27.5658,429900.0
2012-01-11 15:55:00,35.49,35.49,35.45,35.46,431100.0,27.5658,27.5658,27.5347,27.5425,431100.0
2012-01-12 09:30:00,35.57,35.74,35.5,35.66,182000.0,27.6279,27.76,27.5735,27.6978,182000.0
2012-01-12 09:35:00,35.66,35.67,35.56,35.58,91600.0,27.6978,27.7056,27.6201,27.6357,91600.0
2012-01-12 09:40:00,35.57,35.57,35.45,35.47,686800.0,27.6279,27.6279,27.5347,27.5502,686800.0
2012-01-12 09:45:00,35.47,35.5,35.45,35.5,356400.0,27.5502,27.5735,27.5347,27.5735,356400.0
2012-01-12 09:50:00,35.5,35.55,35.5,35.54,84500.0,27.5735,27.6124,27.5735,27.6046,84500.0
2012-01-12 09:55:00,35.53,35.59,35.53,35.57,78900.0,27.5968,27.6434,27.5968,27.6279,78900.0
2012-01-12 10:00:00,35.57,35.59,35.54,35.57,177900.0,27.6279,27.6434,27.6046,27.6279,177900.0
2012-01-12 10:05:00,35.57,35.58,35.46,35.49,168400.0,27.6279,27.6357,27.5425,27.5658,168400.0
2012-01-12 10:10:00,35.5,35.51,35.42,35.43,108700.0,27.5735,27.5813,27.5114,27.5192,108700.0
2012-01-12 10:15:00,35.43,35.48,35.42,35.44,82600.0,27.5192,27.558,27.5114,27.5269,82600.0
2012-01-12 10:20:00,35.44,35.49,35.44,35.44,32800.0,27.5269,27.5658,27.5269,27.5269,32800.0
2012-01-12 10:25:00,35.44,35.49,35.44,35.47,74700.0,27.5269,27.5658,27.5269,27.5502,74700.0
2012-01-12 10:30:00,35.47,35.51,35.46,35.5,73800.0,27.5502,27.5813,27.5425,27.5735,73800.0
2012-01-12 10:35:00,35.5,35.5,35.47,35.48,72600.0,27.5735,27.5735,27.5502,27.558,72600.0
2012-01-12 10:40:00,35.48,35.49,35.39,35.42,99800.0,27.558,27.5658,27.4881,27.5114,99800.0
2012-01-12 10:45:00,35.42,35.46,35.41,35.42,79900.0,27.5114,27.5425,27.5036,27.5114,79900.0
2012-01-12 10:50:00,35.43,35.48,35.42,35.48,169400.0,27.5192,27.558,27.5114,27.558,169400.0
2012-01-12 10:55:00,35.47,35.49,35.45,35.46,47100.0,27.5502,27.5658,27.5347,27.5425,47100.0
2012-01-12 11:00:00,35.45,35.51,35.45,35.5,47400.0,27.5347,27.5813,27.5347,27.5735,47400.0
2012-01-12 11:05:00,35.51,35.54,35.51,35.53,221700.0,27.5813,27.6046,27.5813,27.5968,221700.0
2012-01-12 11:10:00,35.53,35.54,35.51,35.53,49500.0,27.5968,27.6046,27.5813,27.5968,49500.0
2012-01-12 11:15:00,35.53,35.55,35.52,35.55,35700.0,27.5968,27.6124,27.5891,27.6124,35700.0
2012-01-12 11:20:00,35.54,35.55,35.5,35.5,37800.0,27.6046,27.6124,27.5735,27.5735,37800.0
2012-01-12 11:25:00,35.5,35.55,35.5,35.55,40800.0,27.5735,27.6124,27.5735,27.6124,40800.0
2012-01-12 11:30:00,35.54,35.55,35.52,35.55,74600.0,27.6046,27.6124,27.5891,27.6124,74600.0
2012-01-12 11:35:00,35.55,35.59,35.54,35.59,50700.0,27.6124,27.6434,27.6046,27.6434,50700.0
2012-01-12 11:40:00,35.59,35.6,35.57,35.59,48300.0,27.6434,27.6512,27.6279,27.6434,48300.0
2012-01-12 11:45:00,35.59,35.6,35.57,35.58,50600.0,27.6434,27.6512,27.6279,27.6357,50600.0
2012-01-12 11:50:00,35.58,35.59,35.55,35.56,40200.0,27.6357,27.6434,27.6124,27.6201,40200.0
2012-01-12 11:55:00,35.56,35.58,35.55,35.57,60000.0,27.6201,27.6357,27.6124,27.6279,60000.0
2012-01-12 12:00:00,35.57,35.59,35.56,35.56,17700.0,27.6279,27.6434,27.6201,27.6201,17700.0
2012-01-12 12:05:00,35.57,35.57,35.55,35.55,40600.0,27.6279,27.6279,27.6124,27.6124,40600.0
2012-01-12 12:10:00,35.55,35.6,35.55,35.6,21100.0,27.6124,27.6512,27.6124,27.6512,21100.0
2012-01-12 12:15:00,35.59,35.62,35.58,35.62,37800.0,27.6434,27.6667,27.6357,27.6667,37800.0
2012-01-12 12:20:00,35.62,35.63,35.59,35.61,27300.0,27.6667,27.6745,27.6434,27.659,27300.0
2012-01-12 12:25:00,35.62,35.62,35.61,35.61,37800.0,27.6667,27.6667,27.659,27.659,37800.0
2012-01-12 12:30:00,35.61,35.64,35.61,35.63,124400.0,27.659,27.6823,27.659,27.6745,124400.0
2012-01-12 12:35:00,35.62,35.64,35.62,35.63,28300.0,27.6667,27.6823,27.6667,27.6745,28300.0
2012-01-12 12:40:00,35.63,35.63,35.59,35.62,44900.0,27.6745,27.6745,27.6434,27.6667,44900.0
2012-01-12 12:45:00,35.62,35.62,35.59,35.6,34700.0,27.6667,27.6667,27.6434,27.6512,34700.0
2012-01-12 12:50:00,35.61,35.62,35.59,35.61,69800.0,27.659,27.6667,27.6434,27.659,69800.0
2012-01-12 12:55:00,35.62,35.66,35.61,35.66,167200.0,27.6667,27.6978,27.659,27.6978,167200.0
2012-01-12 13:00:00,35.66,35.69,35.65,35.68,95400.0,27.6978,27.7211,27.69,27.7133,95400.0
2012-01-12 13:05:00,35.67,35.7,35.67,35.68,42600.0,27.7056,27.7289,27.7056,27.7133,42600.0
2012-01-12 13:10:00,35.67,35.68,35.66,35.67,25300.0,27.7056,27.7133,27.6978,27.7056,25300.0
2012-01-12 13:15:00,35.67,35.68,35.66,35.66,57000.0,27.7056,27.7133,27.6978,27.6978,57000.0
2012-01-12 13:20:00,35.67,35.67,35.65,35.66,51100.0,27.7056,27.7056,27.69,27.6978,51100.0
2012-01-12 13:25:00,35.67,35.67,35.65,35.67,32100.0,27.7056,27.7056,27.69,27.7056,32100.0
2012-01-12 13:30:00,35.67,35.67,35.65,35.66,31800.0,27.7056,27.7056,27.69,27.6978,31800.0
2012-01-12 13:35:00,35.66,35.68,35.61,35.62,177000.0,27.6978,27.7133,27.659,27.6667,177000.0
2012-01-12 13:40:00,35.62,35.66,35.61,35.64,169600.0,27.6667,27.6978,27.659,27.6823,169600.0
2012-01-12 13:45:00,35.65,35.68,35.64,35.66,153900.0,27.69,27.7133,27.6823,27.6978,153900.0
2012-01-12 13:50:00,35.67,35.68,35.66,35.67,57300.0,27.7056,27.7133,27.6978,27.7056,57300.0
2012-01-12 13:55:00,35.67,35.72,35.67,35.7,65500.0,27.7056,27.7444,27.7056,27.7289,65500.0
2012-01-12 14:00:00,35.7,35.71,35.7,35.7,32900.0,27.7289,27.7366,27.7289,27.7289,32900.0
2012-01-12 14:05:00,35.71,35.72,35.68,35.68,79900.0,27.7366,27.7444,27.7133,27.7133,79900.0
2012-01-12 14:10:00,35.68,35.71,35.68,35.7,128100.0,27.7133,27.7366,27.7133,27.7289,128100.0
2012-01-12 14:15:00,35.7,35.72,35.68,35.7,57600.0,27.7289,27.7444,27.7133,27.7289,57600.0
2012-01-12 14:20:00,35.71,35.73,35.7,35.72,27300.0,27.7366,27.7522,27.7289,27.7444,27300.0
2012-01-12 14:25:00,35.72,35.74,35.72,35.73,41600.0,27.7444,27.76,27.7444,27.7522,41600.0
2012-01-12 14:30:00,35.73,35.75,35.71,35.75,29900.0,27.7522,27.7677,27.7366,27.7677,29900.0
2012-01-12 14:35:00,35.75,35.78,35.74,35.77,33600.0,27.7677,27.791,27.76,27.7833,33600.0
2012-01-12 14:40:00,35.77,35.79,35.76,35.79,32600.0,27.7833,27.7988,27.7755,27.7988,32600.0
2012-01-12 14:45:00,35.79,35.8,35.75,35.76,94700.0,27.7988,27.8066,27.7677,27.7755,94700.0
2012-01-12 14:50:00,35.75,35.8,35.75,35.8,29600.0,27.7677,27.8066,27.7677,27.8066,29600.0
2012-01-12 14:55:00,35.8,35.81,35.78,35.81,130100.0,27.8066,27.8143,27.791,27.8143,130100.0
2012-01-12 15:00:00,35.8,35.81,35.78,35.8,58600.0,27.8066,27.8143,27.791,27.8066,58600.0
2012-01-12 15:05:00,35.79,35.82,35.78,35.8,113300.0,27.7988,27.8221,27.791,27.8066,113300.0
2012-01-12 15:10:00,35.8,35.8,35.79,35.8,151600.0,27.8066,27.8066,27.7988,27.8066,151600.0
2012-01-12 15:15:00,35.8,35.82,35.79,35.79,226200.0,27.8066,27.8221,27.7988,27.7988,226200.0
2012-01-12 15:20:00,35.8,35.83,35.79,35.81,61300.0,27.8066,27.8299,27.7988,27.8143,61300.0
2012-01-12 15:25:00,35.82,35.82,35.8,35.8,144200.0,27.8221,27.8221,27.8066,27.8066,144200.0
2012-01-12 15:30:00,35.8,35.81,35.77,35.77,62900.0,27.8066,27.8143,27.7833,27.7833,62900.0
2012-01-12 15:35:00,35.78,35.79,35.76,35.79,152300.0,27.791,27.7988,27.7755,27.7988,152300.0
2012-01-12 15:40:00,35.79,35.82,35.77,35.82,156700.0,27.7988,27.8221,27.7833,27.8221,156700.0
2012-01-12 15:45:00,35.82,35.84,35.81,35.83,221400.0,27.8221,27.8376,27.8143,27.8299,221400.0
2012-01-12 15:50:00,35.83,35.83,35.8,35.8,333700.0,27.8299,27.8299,27.8066,27.8066,333700.0
2012-01-12 15:55:00,35.8,35.81,35.78,35.79,1085000.0,27.8066,27.8143,27.791,27.7988,1085000.0
2012-01-13 09:30:00,35.49,35.51,35.33,35.39,494400.0,27.5658,27.5813,27.4415,27.4881,494400.0
2012-01-13 09:35:00,35.41,35.45,35.39,35.45,91600.0,27.5036,27.5347,27.4881,27.5347,91600.0
2012-01-13 09:40:00,35.44,35.45,35.32,35.36,325300.0,27.5269,27.5347,27.4337,27.4648,325300.0
2012-01-13 09:45:00,35.36,35.45,35.36,35.43,302400.0,27.4648,27.5347,27.4648,27.5192,302400.0
2012-01-13 09:50:00,35.42,35.5,35.37,35.5,298600.0,27.5114,27.5735,27.4726,27.5735,298600.0
2012-01-13 09:55:00,35.49,35.5,35.41,35.45,402500.0,27.5658,27.5735,27.5036,27.5347,402500.0
2012-01-13 10:00:00,35.45,35.48,35.42,35.43,570800.0,27.5347,27.558,27.5114,27.5192,570800.0
2012-01-13 10:05:00,35.43,35.43,35.28,35.28,451500.0,27.5192,27.5192,27.4027,27.4027,451500.0
2012-01-13 10:10:00,35.28,35.28,35.22,35.27,450600.0,27.4027,27.4027,27.3561,27.3949,450600.0
2012-01-13 10:15:00,35.26,35.26,35.18,35.2,1094500.0,27.3871,27.3871,27.325,27.3405,1094500.0
2012-01-13 10:20:00,35.2,35.21,35.16,35.2,605600.0,27.3405,27.3483,27.3095,27.3405,605600.0
2012-01-13 10:25:00,35.21,35.32,35.2,35.3,266700.0,27.3483,27.4337,27.3405,27.4182,266700.0
2012-01-13 10:30:00,35.31,35.32,35.29,35.3,143900.0,27.426,27.4337,27.4104,27.4182,143900.0
2012-01-13 10:35:00,35.29,35.33,35.27,35.29,108300.0,27.4104,27.4415,27.3949,27.4104,108300.0
2012-01-13 10:40:00,35.28,35.29,35.25,35.29,122600.0,27.4027,27.4104,27.3794,27.4104,122600.0
2012-01-13 10:45:00,35.29,35.33,35.28,35.29,134300.0,27.4104,27.4415,27.4027,27.4104,134300.0
2012-01-13 10:50:00,35.29,35.32,35.27,35.31,135100.0,27.4104,27.4337,27.3949,27.426,135100.0
2012-01-13 10:55:00,35.31,35.37,35.3,35.37,286300.0,27.426,27.4726,27.4182,27.4726,286300.0
2012-01-13 11:00:00,35.37,35.4,35.35,35.38,57600.0,27.4726,27.4959,27.457,27.4803,57600.0
2012-01-13 11:05:00,35.39,35.44,35.39,35.41,120600.0,27.4881,27.5269,27.4881,27.5036,120600.0
2012-01-13 11:10:00,35.4,35.43,35.39,35.4,148200.0,27.4959,27.5192,27.4881,27.4959,148200.0
2012-01-13 11:15:00,35.4,35.41,35.39,35.41,11500.0,27.4959,27.5036,27.4881,27.5036,11500.0
2012-01-13 11:20:00,35.41,35.43,35.41,35.41,61500.0,27.5036,27.5192,27.5036,27.5036,61500.0
2012-01-13 11:25:00,35.42,35.43,35.41,35.42,259800.0,27.5114,27.5192,27.5036,27.5114,259800.0
2012-01-13 11:30:00,35.42,35.45,35.42,35.43,20500.0,27.5114,27.5347,27.5114,27.5192,20500.0
2012-01-13 11:35:00,35.44,35.45,35.43,35.44,15200.0,27.5269,27.5347,27.5192,27.5269,15200.0
2012-01-13 11:40:00,35.45,35.45,35.43,35.44,9100.0,27.5347,27.5347,27.5192,27.5269,9100.0
2012-01-13 11:45:00,35.45,35.46,35.43,35.46,11700.0,27.5347,27.5425,27.5192,27.5425,11700.0
2012-01-13 11:50:00,35.45,35.49,35.44,35.45,70900.0,27.5347,27.5658,27.5269,27.5347,70900.0
2012-01-13 11:55:00,35.45,35.46,35.43,35.43,59100.0,27.5347,27.5425,27.5192,27.5192,59100.0
2012-01-13 12:00:00,35.42,35.42,35.38,35.4,63100.0,27.5114,27.5114,27.4803,27.4959,63100.0
2012-01-13 12:05:00,35.41,35.41,35.38,35.4,16400.0,27.5036,27.5036,27.4803,27.4959,16400.0
2012-01-13 12:10:00,35.4,35.4,35.35,35.36,68900.0,27.4959,27.4959,27.457,27.4648,68900.0
2012-01-13 12:15:00,35.36,35.38,35.36,35.37,9800.0,27.4648,27.4803,27.4648,27.4726,9800.0
2012-01-13 12:20:00,35.38,35.39,35.37,35.37,34600.0,27.4803,27.4881,27.4726,27.4726,34600.0
2012-01-13 12:25:00,35.37,35.38,35.35,35.36,30300.0,27.4726,27.4803,27.457,27.4648,30300.0
2012-01-13 12:30:00,35.35,35.36,35.34,35.34,24600.0,27.457,27.4648,27.4493,27.4493,24600.0
2012-01-13 12:35:00,35.34,35.34,35.31,35.34,29300.0,27.4493,27.4493,27.426,27.4493,29300.0
2012-01-13 12:40:00,35.34,35.38,35.34,35.38,34000.0,27.4493,27.4803,27.4493,27.4803,34000.0
2012-01-13 12:45:00,35.37,35.38,35.36,35.36,31900.0,27.4726,27.4803,27.4648,27.4648,31900.0
2012-01-13 12:50:00,35.37,35.39,35.37,35.39,19900.0,27.4726,27.4881,27.4726,27.4881,19900.0
2012-01-13 12:55:00,35.39,35.4,35.39,35.4,34300.0,27.4881,27.4959,27.4881,27.4959,34300.0
2012-01-13 13:00:00,35.4,35.4,35.35,35.35,35400.0,27.4959,27.4959,27.457,27.457,35400.0
2012-01-13 13:05:00,35.34,35.35,35.32,35.34,21900.0,27.4493,27.457,27.4337,27.4493,21900.0
2012-01-13 13:10:00,35.33,35.34,35.32,35.34,7300.0,27.4415,27.4493,27.4337,27.4493,7300.0
2012-01-13 13:15:00,35.32,35.34,35.3,35.34,49600.0,27.4337,27.4493,27.4182,27.4493,49600.0
2012-01-13 13:20:00,35.34,35.34,35.31,35.32,21100.0,27.4493,27.4493,27.426,27.4337,21100.0
2012-01-13 13:25:00,35.33,35.33,35.3,35.31,137400.0,27.4415,27.4415,27.4182,27.426,137400.0
2012-01-13 13:30:00,35.3,35.31,35.29,35.31,16200.0,27.4182,27.426,27.4104,27.426,16200.0
2012-01-13 13:35:00,35.32,35.33,35.29,35.29,13100.0,27.4337,27.4415,27.4104,27.4104,13100.0
2012-01-13 13:40:00,35.3,35.32,35.27,35.3,55800.0,27.4182,27.4337,27.3949,27.4182,55800.0
2012-01-13 13:45:00,35.3,35.35,35.3,35.34,31400.0,27.4182,27.457,27.4182,27.4493,31400.0
2012-01-13 13:50:00,35.34,35.41,35.34,35.4,57000.0,27.4493,27.5036,27.4493,27.4959,57000.0
2012-01-13 13:55:00,35.39,35.4,35.38,35.4,31000.0,27.4881,27.4959,27.4803,27.4959,31000.0
2012-01-13 14:00:00,35.38,35.4,35.36,35.38,28000.0,27.4803,27.4959,27.4648,27.4803,28000.0
2012-01-13 14:05:00,35.38,35.38,35.36,35.37,41100.0,27.4803,27.4803,27.4648,27.4726,41100.0
2012-01-13 14:10:00,35.37,35.4,35.37,35.39,15400.0,27.4726,27.4959,27.4726,27.4881,15400.0
2012-01-13 14:15:00,35.39,35.4,35.38,35.39,38200.0,27.4881,27.4959,27.4803,27.4881,38200.0
2012-01-13 14:20:00,35.39,35.42,35.39,35.41,25300.0,27.4881,27.5114,27.4881,27.5036,25300.0
2012-01-13 14:25:00,35.41,35.45,35.41,35.42,34700.0,27.5036,27.5347,27.5036,27.5114,34700.0
2012-01-13 14:30:00,35.43,35.44,35.43,35.43,35700.0,27.5192,27.5269,27.5192,27.5192,35700.0
2012-01-13 14:35:00,35.43,35.46,35.43,35.44,29200.0,27.5192,27.5425,27.5192,27.5269,29200.0
2012-01-13 14:40:00,35.44,35.44,35.43,35.44,51600.0,27.5269,27.5269,27.5192,27.5269,51600.0
2012-01-13 14:45:00,35.44,35.45,35.42,35.43,26500.0,27.5269,27.5347,27.5114,27.5192,26500.0
2012-01-13 14:50:00,35.43,35.44,35.41,35.42,45800.0,27.5192,27.5269,27.5036,27.5114,45800.0
2012-01-13 14:55:00,35.42,35.47,35.42,35.46,46000.0,27.5114,27.5502,27.5114,27.5425,46000.0
2012-01-13 15:00:00,35.46,35.49,35.45,35.48,80800.0,27.5425,27.5658,27.5347,27.558,80800.0
2012-01-13 15:05:00,35.48,35.54,35.47,35.54,71400.0,27.558,27.6046,27.5502,27.6046,71400.0
2012-01-13 15:10:00,35.54,35.54,35.5,35.51,63600.0,27.6046,27.6046,27.5735,27.5813,63600.0
2012-01-13 15:15:00,35.52,35.53,35.5,35.5,112200.0,27.5891,27.5968,27.5735,27.5735,112200.0
2012-01-13 15:20:00,35.49,35.5,35.47,35.48,54100.0,27.5658,27.5735,27.5502,27.558,54100.0
2012-01-13 15:25:00,35.49,35.52,35.49,35.5,44900.0,27.5658,27.5891,27.5658,27.5735,44900.0
2012-01-13 15:30:00,35.5,35.53,35.5,35.5,31700.0,27.5735,27.5968,27.5735,27.5735,31700.0
2012-01-13 15:35:00,35.5,35.54,35.48,35.5,136900.0,27.5735,27.6046,27.558,27.5735,136900.0
2012-01-13 15:40:00,35.5,35.52,35.48,35.48,146500.0,27.5735,27.5891,27.558,27.558,146500.0
2012-01-13 15:45:00,35.49,35.52,35.48,35.51,134900.0,27.5658,27.5891,27.558,27.5813,134900.0
2012-01-13 15:50:00,35.5,35.52,35.48,35.48,742200.0,27.5735,27.5891,27.558,27.558,742200.0
2012-01-13 15:55:00,35.48,35.52,35.47,35.51,403000.0,27.558,27.5891,27.5502,27.5813,403000.0
2012-01-17 09:30:00,35.91,36.0,35.9,35.95,189500.0,27.892,27.9619,27.8842,27.9231,189500.0
2012-01-17 09:35:00,35.96,36.03,35.95,36.0,108000.0,27.9308,27.9852,27.9231,27.9619,108000.0
2012-01-17 09:40:00,36.0,36.0,35.92,35.94,145300.0,27.9619,27.9619,27.8998,27.9153,145300.0
2012-01-17 09:45:00,35.93,35.98,35.92,35.97,109900.0,27.9075,27.9464,27.8998,27.9386,109900.0
2012-01-17 09:50:00,35.97,35.97,35.92,35.92,146100.0,27.9386,27.9386,27.8998,27.8998,146100.0
2012-01-17 09:55:00,35.93,35.93,35.88,35.9,103200.0,27.9075,27.9075,27.8687,27.8842,103200.0
2012-01-17 10:00:00,35.9,35.9,35.83,35.84,303200.0,27.8842,27.8842,27.8299,27.8376,303200.0
2012-01-17 10:05:00,35.84,35.87,35.83,35.87,216600.0,27.8376,27.8609,27.8299,27.8609,216600.0
2012-01-17 10:10:00,35.87,35.89,35.84,35.87,219700.0,27.8609,27.8765,27.8376,27.8609,219700.0
2012-01-17 10:15:00,35.87,35.88,35.83,35.83,338000.0,27.8609,27.8687,27.8299,27.8299,338000.0
2012-01-17 10:20:00,35.83,35.86,35.81,35.86,87500.0,27.8299,27.8532,27.8143,27.8532,87500.0
2012-01-17 10:25:00,35.85,35.88,35.85,35.86,68900.0,27.8454,27.8687,27.8454,27.8532,68900.0
2012-01-17 10:30:00,35.86,35.88,35.84,35.87,197000.0,27.8532,27.8687,27.8376,27.8609,197000.0
2012-01-17 10:35:00,35.87,35.87,35.84,35.86,155200.0,27.8609,27.8609,27.8376,27.8532,155200.0
2012-01-17 10:40:00,35.86,35.87,35.83,35.86,115900.0,27.8532,27.8609,27.8299,27.8532,115900.0
2012-01-17 10:45:00,35.86,35.86,35.81,35.83,126700.0,27.8532,27.8532,27.8143,27.8299,126700.0
2012-01-17 10:50:00,35.83,35.83,35.8,35.83,213300.0,27.8299,27.8299,27.8066,27.8299,213300.0
2012-01-17 10:55:00,35.83,35.86,35.82,35.85,96000.0,27.8299,27.8532,27.8221,27.8454,96000.0
2012-01-17 11:00:00,35.85,35.88,35.84,35.86,142200.0,27.8454,27.8687,27.8376,27.8532,142200.0
2012-01-17 11:05:00,35.85,35.86,35.84,35.84,74800.0,27.8454,27.8532,27.8376,27.8376,74800.0
2012-01-17 11:10:00,35.85,35.9,35.84,35.88,97800.0,27.8454,27.8842,27.8376,27.8687,97800.0
2012-01-17 11:15:00,35.88,35.9,35.87,35.89,287000.0,27.8687,27.8842,27.8609,27.8765,287000.0
2012-01-17 11:20:00,35.88,35.89,35.85,35.87,317600.0,27.8687,27.8765,27.8454,27.8609,317600.0
2012-01-17 11:25:00,35.87,35.89,35.86,35.89,61000.0,27.8609,27.8765,27.8532,27.8765,61000.0
2012-01-17 11:30:00,35.89,35.91,35.87,35.87,194700.0,27.8765,27.892,27.8609,27.8609,194700.0
2012-01-17 11:35:00,35.88,35.92,35.88,35.9,212600.0,27.8687,27.8998,27.8687,27.8842,212600.0
2012-01-17 11:40:00,35.89,35.91,35.89,35.89,27200.0,27.8765,27.892,27.8765,27.8765,27200.0
2012-01-17 11:45:00,35.89,35.91,35.88,35.9,100200.0,27.8765,27.892,27.8687,27.8842,100200.0
2012-01-17 11:50:00,35.9,35.91,35.88,35.89,182600.0,27.8842,27.892,27.8687,27.8765,182600.0
2012-01-17 11:55:00,35.89,35.89,35.87,35.88,105800.0,27.8765,27.8765,27.8609,27.8687,105800.0
2012-01-17 12:00:00,35.88,35.89,35.86,35.88,230600.0,27.8687,27.8765,27.8532,27.8687,230600.0
2012-01-17 12:05:00,35.88,35.89,35.87,35.88,63400.0,27.8687,27.8765,27.8609,27.8687,63400.0
2012-01-17 12:10:00,35.88,35.92,35.88,35.9,112100.0,27.8687,27.8998,27.8687,27.8842,112100.0
2012-01-17 12:15:00,35.9,35.92,35.89,35.92,131200.0,27.8842,27.8998,27.8765,27.8998,131200.0
2012-01-17 12:20:00,35.91,35.93,35.9,35.9,488700.0,27.892,27.9075,27.8842,27.8842,488700.0
2012-01-17 12:25:00,35.9,35.91,35.89,35.9,124800.0,27.8842,27.892,27.8765,27.8842,124800.0
2012-01-17 12:30:00,35.89,35.89,35.84,35.85,150800.0,27.8765,27.8765,27.8376,27.8454,150800.0
2012-01-17 12:35:00,35.86,35.86,35.8,35.8,265400.0,27.8532,27.8532,27.8066,27.8066,265400.0
2012-01-17 12:40:00,35.8,35.81,35.8,35.81,9700.0,27.8066,27.8143,27.8066,27.8143,9700.0
2012-01-17 12:45:00,35.8,35.83,35.8,35.81,45400.0,27.8066,27.8299,27.8066,27.8143,45400.0
2012-01-17 12:50:00,35.81,35.81,35.79,35.81,36900.0,27.8143,27.8143,27.7988,27.8143,36900.0
2012-01-17 12:55:00,35.82,35.82,35.79,35.81,34800.0,27.8221,27.8221,27.7988,27.8143,34800.0
2012-01-17 13:00:00,35.82,35.82,35.8,35.81,29600.0,27.8221,27.8221,27.8066,27.8143,29600.0
2012-01-17 13:05:00,35.81,35.83,35.8,35.82,61600.0,27.8143,27.8299,27.8066,27.8221,61600.0
2012-01-17 13:10:00,35.82,35.83,35.82,35.83,37900.0,27.8221,27.8299,27.8221,27.8299,37900.0
2012-01-17 13:15:00,35.84,35.84,35.82,35.83,30700.0,27.8376,27.8376,27.8221,27.8299,30700.0
2012-01-17 13:20:00,35.83,35.83,35.81,35.82,35500.0,27.8299,27.8299,27.8143,27.8221,35500.0
2012-01-17 13:25:00,35.82,35.83,35.81,35.82,34700.0,27.8221,27.8299,27.8143,27.8221,34700.0
2012-01-17 13:30:00,35.81,35.82,35.79,35.79,29300.0,27.8143,27.8221,27.7988,27.7988,29300.0
2012-01-17 13:35:00,35.8,35.81,35.8,35.8,25700.0,27.8066,27.8143,27.8066,27.8066,25700.0
2012-01-17 13:40:00,35.8,35.82,35.79,35.8,96100.0,27.8066,27.8221,27.7988,27.8066,96100.0
2012-01-17 13:45:00,35.8,35.82,35.79,35.82,13800.0,27.8066,27.8221,27.7988,27.8221,13800.0
2012-01-17 13:50:00,35.82,35.84,35.81,35.82,16300.0,27.8221,27.8376,27.8143,27.8221,16300.0
2012-01-17 13:55:00,35.82,35.83,35.81,35.82,40700.0,27.8221,27.8299,27.8143,27.8221,40700.0
2012-01-17 14:00:00,35.82,35.82,35.8,35.82,65200.0,27.8221,27.8221,27.8066,27.8221,65200.0
2012-01-17 14:05:00,35.82,35.82,35.81,35.81,94300.0,27.8221,27.8221,27.8143,27.8143,94300.0
2012-01-17 14:10:00,35.81,35.81,35.8,35.81,58300.0,27.8143,27.8143,27.8066,27.8143,58300.0
2012-01-17 14:15:00,35.81,35.81,35.79,35.8,45100.0,27.8143,27.8143,27.7988,27.8066,45100.0
2012-01-17 14:20:00,35.8,35.84,35.8,35.84,39800.0,27.8066,27.8376,27.8066,27.8376,39800.0
2012-01-17 14:25:00,35.84,35.85,35.81,35.81,65400.0,27.8376,27.8454,27.8143,27.8143,65400.0
2012-01-17 14:30:00,35.82,35.82,35.76,35.77,120900.0,27.8221,27.8221,27.7755,27.7833,120900.0
2012-01-17 14:35:00,35.77,35.77,35.75,35.75,119000.0,27.7833,27.7833,27.7677,27.7677,119000.0
2012-01-17 14:40:00,35.75,35.76,35.73,35.76,32800.0,27.7677,27.7755,27.7522,27.7755,32800.0
2012-01-17 14:45:00,35.76,35.76,35.71,35.71,105300.0,27.7755,27.7755,27.7366,27.7366,105300.0
2012-01-17 14:50:00,35.71,35.72,35.68,35.68,278400.0,27.7366,27.7444,27.7133,27.7133,278400.0
2012-01-17 14:55:00,35.68,35.71,35.68,35.7,11600.0,27.7133,27.7366,27.7133,27.7289,11600.0
2012-01-17 15:00:00,35.7,35.72,35.69,35.71,48600.0,27.7289,27.7444,27.7211,27.7366,48600.0
2012-01-17 15:05:00,35.72,35.72,35.63,35.64,205200.0,27.7444,27.7444,27.6745,27.6823,205200.0
2012-01-17 15:10:00,35.64,35.66,35.62,35.65,81300.0,27.6823,27.6978,27.6667,27.69,81300.0
2012-01-17 15:15:00,35.65,35.65,35.62,35.63,64900.0,27.69,27.69,27.6667,27.6745,64900.0
2012-01-17 15:20:00,35.63,35.66,35.62,35.66,113300.0,27.6745,27.6978,27.6667,27.6978,113300.0
2012-01-17 15:25:00,35.66,35.68,35.65,35.67,150300.0,27.6978,27.7133,27.69,27.7056,150300.0
2012-01-17 15:30:00,35.66,35.67,35.64,35.67,68000.0,27.6978,27.7056,27.6823,27.7056,68000.0
2012-01-17 15:35:00,35.68,35.68,35.64,35.67,148800.0,27.7133,27.7133,27.6823,27.7056,148800.0
2012-01-17 15:40:00,35.67,35.69,35.66,35.67,130700.0,27.7056,27.7211,27.6978,27.7056,130700.0
2012-01-17 15:45:00,35.68,35.7,35.65,35.67,146900.0,27.7133,27.7289,27.69,27.7056,146900.0
2012-01-17 15:50:00,35.68,35.69,35.66,35.66,241900.0,27.7133,27.7211,27.6978,27.6978,241900.0
2012-01-17 15:55:00,35.66,35.69,35.65,35.66,518400.0,27.6978,27.7211,27.69,27.6978,518400.0
2012-01-18 09:30:00,35.55,35.61,35.51,35.52,176700.0,27.6124,27.659,27.5813,27.5891,176700.0
2012-01-18 09:35:00,35.53,35.61,35.53,35.61,132500.0,27.5968,27.659,27.5968,27.659,132500.0
2012-01-18 09:40:00,35.6,35.71,35.56,35.71,415200.0,27.6512,27.7366,27.6201,27.7366,415200.0
2012-01-18 09:45:00,35.71,35.74,35.69,35.73,274800.0,27.7366,27.76,27.7211,27.7522,274800.0
2012-01-18 09:50:00,35.72,35.83,35.72,35.82,404700.0,27.7444,27.8299,27.7444,27.8221,404700.0
2012-01-18 09:55:00,35.82,35.82,35.78,35.79,166200.0,27.8221,27.8221,27.791,27.7988,166200.0
2012-01-18 10:00:00,35.8,35.85,35.79,35.84,119800.0,27.8066,27.8454,27.7988,27.8376,119800.0
2012-01-18 10:05:00,35.85,35.85,35.82,35.85,110200.0,27.8454,27.8454,27.8221,27.8454,110200.0
2012-01-18 10:10:00,35.85,35.9,35.83,35.88,99800.0,27.8454,27.8842,27.8299,27.8687,99800.0
2012-01-18 10:15:00,35.88,35.89,35.84,35.88,88700.0,27.8687,27.8765,27.8376,27.8687,88700.0
2012-01-18 10:20:00,35.88,35.96,35.88,35.95,255200.0,27.8687,27.9308,27.8687,27.9231,255200.0
2012-01-18 10:25:00,35.95,35.97,35.94,35.96,129200.0,27.9231,27.9386,27.9153,27.9308,129200.0
2012-01-18 10:30:00,35.96,36.0,35.95,35.96,221500.0,27.9308,27.9619,27.9231,27.9308,221500.0
2012-01-18 10:35:00,35.96,35.96,35.94,35.96,51700.0,27.9308,27.9308,27.9153,27.9308,51700.0
2012-01-18 10:40:00,35.95,35.96,35.91,35.93,91600.0,27.9231,27.9308,27.892,27.9075,91600.0
2012-01-18 10:45:00,35.93,35.93,35.87,35.88,75800.0,27.9075,27.9075,27.8609,27.8687,75800.0
2012-01-18 10:50:00,35.88,35.94,35.87,35.94,87500.0,27.8687,27.9153,27.8609,27.9153,87500.0
2012-01-18 10:55:00,35.94,35.96,35.91,35.92,323900.0,27.9153,27.9308,27.892,27.8998,323900.0
2012-01-18 11:00:00,35.92,35.96,35.91,35.95,195400.0,27.8998,27.9308,27.892,27.9231,195400.0
2012-01-18 11:05:00,35.95,35.95,35.92,35.93,93800.0,27.9231,27.9231,27.8998,27.9075,93800.0
2012-01-18 11:10:00,35.94,35.95,35.92,35.93,74800.0,27.9153,27.9231,27.8998,27.9075,74800.0
2012-01-18 11:15:00,35.94,35.94,35.88,35.88,32600.0,27.9153,27.9153,27.8687,27.8687,32600.0
2012-01-18 11:20:00,35.88,35.89,35.86,35.89,686800.0,27.8687,27.8765,27.8532,27.8765,686800.0
2012-01-18 11:25:00,35.9,35.9,35.85,35.86,326400.0,27.8842,27.8842,27.8454,27.8532,326400.0
2012-01-18 11:30:00,35.86,35.91,35.84,35.84,129200.0,27.8532,27.892,27.8376,27.8376,129200.0
2012-01-18 11:35:00,35.85,35.85,35.8,35.83,239100.0,27.8454,27.8454,27.8066,27.8299,239100.0
2012-01-18 11:40:00,35.83,35.85,35.82,35.85,146200.0,27.8299,27.8454,27.8221,27.8454,146200.0
2012-01-18 11:45:00,35.84,35.85,35.81,35.81,261800.0,27.8376,27.8454,27.8143,27.8143,261800.0
2012-01-18 11:50:00,35.82,35.82,35.78,35.8,797200.0,27.8221,27.8221,27.791,27.8066,797200.0
2012-01-18 11:55:00,35.8,35.8,35.77,35.79,145900.0,27.8066,27.8066,27.7833,27.7988,145900.0
2012-01-18 12:00:00,35.8,35.83,35.8,35.82,163500.0,27.8066,27.8299,27.8066,27.8221,163500.0
2012-01-18 12:05:00,35.82,35.85,35.82,35.84,79200.0,27.8221,27.8454,27.8221,27.8376,79200.0
2012-01-18 12:10:00,35.84,35.87,35.82,35.87,126700.0,27.8376,27.8609,27.8221,27.8609,126700.0
2012-01-18 12:15:00,35.87,35.87,35.84,35.84,31300.0,27.8609,27.8609,27.8376,27.8376,31300.0
2012-01-18 12:20:00,35.84,35.92,35.84,35.91,106100.0,27.8376,27.8998,27.8376,27.892,106100.0
2012-01-18 12:25:00,35.91,35.93,35.9,35.91,36300.0,27.892,27.9075,27.8842,27.892,36300.0
2012-01-18 12:30:00,35.92,35.94,35.91,35.91,119200.0,27.8998,27.9153,27.892,27.892,119200.0
2012-01-18 12:35:00,35.91,35.94,35.91,35.92,316000.0,27.892,27.9153,27.892,27.8998,316000.0
2012-01-18 12:40:00,35.92,35.95,35.91,35.94,40700.0,27.8998,27.9231,27.892,27.9153,40700.0
2012-01-18 12:45:00,35.94,35.97,35.94,35.94,356700.0,27.9153,27.9386,27.9153,27.9153,356700.0
2012-01-18 12:50:00,35.94,35.95,35.94,35.94,147700.0,27.9153,27.9231,27.9153,27.9153,147700.0
2012-01-18 12:55:00,35.94,35.95,35.92,35.95,363200.0,27.9153,27.9231,27.8998,27.9231,363200.0
2012-01-18 13:00:00,35.95,35.95,35.91,35.91,16000.0,27.9231,27.9231,27.892,27.892,16000.0
2012-01-18 13:05:00,35.91,35.92,35.91,35.92,174300.0,27.892,27.8998,27.892,27.8998,174300.0
2012-01-18 13:10:00,35.92,35.94,35.91,35.93,360300.0,27.8998,27.9153,27.892,27.9075,360300.0
2012-01-18 13:15:00,35.93,35.93,35.91,35.93,114500.0,27.9075,27.9075,27.892,27.9075,114500.0
2012-01-18 13:20:00,35.93,35.94,35.92,35.94,146400.0,27.9075,27.9153,27.8998,27.9153,146400.0
2012-01-18 13:25:00,35.93,35.94,35.93,35.94,92900.0,27.9075,27.9153,27.9075,27.9153,92900.0
2012-01-18 13:30:00,35.94,35.97,35.93,35.96,163400.0,27.9153,27.9386,27.9075,27.9308,163400.0
2012-01-18 13:35:00,35.96,35.96,35.93,35.93,60800.0,27.9308,27.9308,27.9075,27.9075,60800.0
2012-01-18 13:40:00,35.94,35.94,35.91,35.91,68200.0,27.9153,27.9153,27.892,27.892,68200.0
2012-01-18 13:45:00,35.91,35.93,35.91,35.91,97400.0,27.892,27.9075,27.892,27.892,97400.0
2012-01-18 13:50:00,35.91,35.91,35.85,35.87,624500.0,27.892,27.892,27.8454,27.8609,624500.0
2012-01-18 13:55:00,35.87,35.88,35.85,35.86,155100.0,27.8609,27.8687,27.8454,27.8532,155100.0
2012-01-18 14:00:00,35.87,35.91,35.87,35.91,50700.0,27.8609,27.892,27.8609,27.892,50700.0
2012-01-18 14:05:00,35.91,35.95,35.9,35.95,89800.0,27.892,27.9231,27.8842,27.9231,89800.0
2012-01-18 14:10:00,35.95,35.95,35.93,35.94,73300.0,27.9231,27.9231,27.9075,27.9153,73300.0
2012-01-18 14:15:00,35.95,35.96,35.93,35.94,50300.0,27.9231,27.9308,27.9075,27.9153,50300.0
2012-01-18 14:20:00,35.94,35.95,35.91,35.92,37800.0,27.9153,27.9231,27.892,27.8998,37800.0
2012-01-18 14:25:00,35.93,35.96,35.92,35.96,73200.0,27.9075,27.9308,27.8998,27.9308,73200.0
2012-01-18 14:30:00,35.95,35.96,35.9,35.91,165200.0,27.9231,27.9308,27.8842,27.892,165200.0
2012-01-18 14:35:00,35.91,35.92,35.89,35.89,453500.0,27.892,27.8998,27.8765,27.8765,453500.0
2012-01-18 14:40:00,35.9,35.94,35.89,35.94,140900.0,27.8842,27.9153,27.8765,27.9153,140900.0
2012-01-18 14:45:00,35.94,35.95,35.93,35.93,136900.0,27.9153,27.9231,27.9075,27.9075,136900.0
2012-01-18 14:50:00,35.94,35.94,35.89,35.91,61800.0,27.9153,27.9153,27.8765,27.892,61800.0
2012-01-18 14:55:00,35.91,35.93,35.9,35.91,130800.0,27.892,27.9075,27.8842,27.892,130800.0
2012-01-18 15:00:00,35.93,35.95,35.92,35.93,78400.0,27.9075,27.9231,27.8998,27.9075,78400.0
2012-01-18 15:05:00,35.93,35.96,35.93,35.95,176700.0,27.9075,27.9308,27.9075,27.9231,176700.0
2012-01-18 15:10:00,35.95,36.0,35.95,35.98,96300.0,27.9231,27.9619,27.9231,27.9464,96300.0
2012-01-18 15:15:00,35.99,36.01,35.95,35.96,382500.0,27.9541,27.9697,27.9231,27.9308,382500.0
2012-01-18 15:20:00,35.96,36.0,35.96,35.99,111800.0,27.9308,27.9619,27.9308,27.9541,111800.0
2012-01-18 15:25:00,36.0,36.0,35.97,35.97,264100.0,27.9619,27.9619,27.9386,27.9386,264100.0
2012-01-18 15:30:00,35.98,35.98,35.95,35.97,288600.0,27.9464,27.9464,27.9231,27.9386,288600.0
2012-01-18 15:35:00,35.97,35.97,35.95,35.97,108300.0,27.9386,27.9386,27.9231,27.9386,108300.0
2012-01-18 15:40:00,35.97,35.98,35.96,35.97,197600.0,27.9386,27.9464,27.9308,27.9386,197600.0
2012-01-18 15:45:00,35.98,36.0,35.96,35.97,483900.0,27.9464,27.9619,27.9308,27.9386,483900.0
2012-01-18 15:50:00,35.98,36.0,35.97,35.98,332000.0,27.9464,27.9619,27.9386,27.9464,332000.0
2012-01-18 15:55:00,35.99,36.01,35.98,35.99,1067600.0,27.9541,27.9697,27.9464,27.9541,1067600.0
2012-01-19 09:30:00,36.18,36.19,36.14,36.18,225000.0,28.1017,28.1095,28.0706,28.1017,225000.0
2012-01-19 09:35:00,36.17,36.18,36.14,36.17,83500.0,28.0939,28.1017,28.0706,28.0939,83500.0
2012-01-19 09:40:00,36.17,36.21,36.17,36.21,200900.0,28.0939,28.125,28.0939,28.125,200900.0
2012-01-19 09:45:00,36.21,36.22,36.19,36.21,100300.0,28.125,28.1328,28.1095,28.125,100300.0
2012-01-19 09:50:00,36.2,36.23,36.19,36.2,98300.0,28.1172,28.1405,28.1095,28.1172,98300.0
2012-01-19 09:55:00,36.2,36.24,36.2,36.22,232500.0,28.1172,28.1483,28.1172,28.1328,232500.0
2012-01-19 10:00:00,36.21,36.21,36.1,36.11,744400.0,28.125,28.125,28.0396,28.0473,744400.0
2012-01-19 10:05:00,36.11,36.12,36.09,36.12,223900.0,28.0473,28.0551,28.0318,28.0551,223900.0
2012-01-19 10:10:00,36.12,36.17,36.11,36.16,63400.0,28.0551,28.0939,28.0473,28.0862,63400.0
2012-01-19 10:15:00,36.16,36.2,36.15,36.2,104600.0,28.0862,28.1172,28.0784,28.1172,104600.0
2012-01-19 10:20:00,36.19,36.21,36.16,36.17,256600.0,28.1095,28.125,28.0862,28.0939,256600.0
2012-01-19 10:25:00,36.17,36.19,36.16,36.19,103400.0,28.0939,28.1095,28.0862,28.1095,103400.0
2012-01-19 10:30:00,36.19,36.22,36.19,36.22,235500.0,28.1095,28.1328,28.1095,28.1328,235500.0
2012-01-19 10:35:00,36.21,36.22,36.19,36.2,150000.0,28.125,28.1328,28.1095,28.1172,150000.0
2012-01-19 10:40:00,36.21,36.27,36.21,36.27,179000.0,28.125,28.1716,28.125,28.1716,179000.0
2012-01-19 10:45:00,36.27,36.27,36.24,36.25,359600.0,28.1716,28.1716,28.1483,28.1561,359600.0
2012-01-19 10:50:00,36.26,36.32,36.26,36.29,133300.0,28.1638,28.2104,28.1638,28.1871,133300.0
2012-01-19 10:55:00,36.29,36.3,36.27,36.27,155800.0,28.1871,28.1949,28.1716,28.1716,155800.0
2012-01-19 11:00:00,36.27,36.3,36.27,36.3,50500.0,28.1716,28.1949,28.1716,28.1949,50500.0
2012-01-19 11:05:00,36.3,36.31,36.28,36.3,161600.0,28.1949,28.2027,28.1794,28.1949,161600.0
2012-01-19 11:10:00,36.31,36.32,36.29,36.3,62900.0,28.2027,28.2104,28.1871,28.1949,62900.0
2012-01-19 11:15:00,36.31,36.32,36.28,36.29,61400.0,28.2027,28.2104,28.1794,28.1871,61400.0
2012-01-19 11:20:00,36.3,36.33,36.29,36.32,43700.0,28.1949,28.2182,28.1871,28.2104,43700.0
2012-01-19 11:25:00,36.33,36.34,36.29,36.32,90300.0,28.2182,28.226,28.1871,28.2104,90300.0
2012-01-19 11:30:00,36.32,36.33,36.31,36.32,267900.0,28.2104,28.2182,28.2027,28.2104,267900.0
2012-01-19 11:35:00,36.32,36.33,36.28,36.31,247600.0,28.2104,28.2182,28.1794,28.2027,247600.0
2012-01-19 11:40:00,36.31,36.34,36.31,36.33,155400.0,28.2027,28.226,28.2027,28.2182,155400.0
2012-01-19 11:45:00,36.33,36.34,36.31,36.32,203500.0,28.2182,28.226,28.2027,28.2104,203500.0
2012-01-19 11:50:00,36.32,36.33,36.31,36.31,35900.0,28.2104,28.2182,28.2027,28.2027,35900.0
2012-01-19 11:55:00,36.32,36.33,36.3,36.31,92600.0,28.2104,28.2182,28.1949,28.2027,92600.0
2012-01-19 12:00:00,36.32,36.35,36.32,36.34,31600.0,28.2104,28.2337,28.2104,28.226,31600.0
2012-01-19 12:05:00,36.34,36.34,36.32,36.32,36500.0,28.226,28.226,28.2104,28.2104,36500.0
2012-01-19 12:10:00,36.32,36.35,36.32,36.35,22200.0,28.2104,28.2337,28.2104,28.2337,22200.0
2012-01-19 12:15:00,36.34,36.35,36.32,36.32,12800.0,28.226,28.2337,28.2104,28.2104,12800.0
2012-01-19 12:20:00,36.32,36.32,36.3,36.3,58200.0,28.2104,28.2104,28.1949,28.1949,58200.0
2012-01-19 12:25:00,36.31,36.31,36.27,36.27,157100.0,28.2027,28.2027,28.1716,28.1716,157100.0
2012-01-19 12:30:00,36.27,36.29,36.27,36.27,15000.0,28.1716,28.1871,28.1716,28.1716,15000.0
2012-01-19 12:35:00,36.27,36.28,36.26,36.28,10300.0,28.1716,28.1794,28.1638,28.1794,10300.0
2012-01-19 12:40:00,36.27,36.29,36.27,36.28,4700.0,28.1716,28.1871,28.1716,28.1794,4700.0
2012-01-19 12:45:00,36.28,36.28,36.27,36.28,21700.0,28.1794,28.1794,28.1716,28.1794,21700.0
2012-01-19 12:50:00,36.28,36.31,36.27,36.31,13600.0,28.1794,28.2027,28.1716,28.2027,13600.0
2012-01-19 12:55:00,36.31,36.32,36.3,36.3,14900.0,28.2027,28.2104,28.1949,28.1949,14900.0
2012-01-19 13:00:00,36.3,36.33,36.28,36.33,69000.0,28.1949,28.2182,28.1794,28.2182,69000.0
2012-01-19 13:05:00,36.32,36.35,36.32,36.35,137200.0,28.2104,28.2337,28.2104,28.2337,137200.0
2012-01-19 13:10:00,36.35,36.35,36.33,36.33,38500.0,28.2337,28.2337,28.2182,28.2182,38500.0
2012-01-19 13:15:00,36.34,36.34,36.32,36.33,12900.0,28.226,28.226,28.2104,28.2182,12900.0
2012-01-19 13:20:00,36.33,36.33,36.32,36.33,11700.0,28.2182,28.2182,28.2104,28.2182,11700.0
2012-01-19 13:25:00,36.33,36.34,36.33,36.34,52600.0,28.2182,28.226,28.2182,28.226,52600.0
2012-01-19 13:30:00,36.34,36.34,36.32,36.32,66700.0,28.226,28.226,28.2104,28.2104,66700.0
2012-01-19 13:35:00,36.32,36.34,36.32,36.34,16300.0,28.2104,28.226,28.2104,28.226,16300.0
2012-01-19 13:40:00,36.34,36.35,36.33,36.35,19500.0,28.226,28.2337,28.2182,28.2337,19500.0
2012-01-19 13:45:00,36.36,36.37,36.35,36.37,57800.0,28.2415,28.2493,28.2337,28.2493,57800.0
2012-01-19 13:50:00,36.37,36.37,36.36,36.37,61300.0,28.2493,28.2493,28.2415,28.2493,61300.0
2012-01-19 13:55:00,36.37,36.38,36.33,36.33,97600.0,28.2493,28.2571,28.2182,28.2182,97600.0
2012-01-19 14:00:00,36.34,36.36,36.33,36.36,141000.0,28.226,28.2415,28.2182,28.2415,141000.0
2012-01-19 14:05:00,36.36,36.38,36.36,36.37,64800.0,28.2415,28.2571,28.2415,28.2493,64800.0
2012-01-19 14:10:00,36.37,36.38,36.36,36.37,78700.0,28.2493,28.2571,28.2415,28.2493,78700.0
2012-01-19 14:15:00,36.37,36.38,36.35,36.35,37900.0,28.2493,28.2571,28.2337,28.2337,37900.0
2012-01-19 14:20:00,36.35,36.36,36.34,36.35,29700.0,28.2337,28.2415,28.226,28.2337,29700.0
2012-01-19 14:25:00,36.35,36.36,36.34,36.34,40000.0,28.2337,28.2415,28.226,28.226,40000.0
2012-01-19 14:30:00,36.34,36.35,36.3,36.32,79300.0,28.226,28.2337,28.1949,28.2104,79300.0
2012-01-19 14:35:00,36.32,36.33,36.31,36.33,112500.0,28.2104,28.2182,28.2027,28.2182,112500.0
2012-01-19 14:40:00,36.33,36.34,36.32,36.33,66000.0,28.2182,28.226,28.2104,28.2182,66000.0
2012-01-19 14:45:00,36.33,36.33,36.29,36.3,72200.0,28.2182,28.2182,28.1871,28.1949,72200.0
2012-01-19 14:50:00,36.3,36.32,36.3,36.32,107200.0,28.1949,28.2104,28.1949,28.2104,107200.0
2012-01-19 14:55:00,36.32,36.33,36.3,36.31,103600.0,28.2104,28.2182,28.1949,28.2027,103600.0
2012-01-19 15:00:00,36.31,36.32,36.3,36.31,20300.0,28.2027,28.2104,28.1949,28.2027,20300.0
2012-01-19 15:05:00,36.31,36.35,36.31,36.33,56600.0,28.2027,28.2337,28.2027,28.2182,56600.0
2012-01-19 15:10:00,36.34,36.34,36.31,36.31,146900.0,28.226,28.226,28.2027,28.2027,146900.0
2012-01-19 15:15:00,36.31,36.35,36.3,36.34,250000.0,28.2027,28.2337,28.1949,28.226,250000.0
2012-01-19 15:20:00,36.35,36.38,36.34,36.36,54100.0,28.2337,28.2571,28.226,28.2415,54100.0
2012-01-19 15:25:00,36.36,36.38,36.35,36.35,144300.0,28.2415,28.2571,28.2337,28.2337,144300.0
2012-01-19 15:30:00,36.35,36.37,36.35,36.37,53400.0,28.2337,28.2493,28.2337,28.2493,53400.0
2012-01-19 15:35:00,36.37,36.37,36.35,36.35,154400.0,28.2493,28.2493,28.2337,28.2337,154400.0
2012-01-19 15:40:00,36.35,36.36,36.34,36.35,201100.0,28.2337,28.2415,28.226,28.2337,201100.0
2012-01-19 15:45:00,36.36,36.36,36.33,36.33,252300.0,28.2415,28.2415,28.2182,28.2182,252300.0
2012-01-19 15:50:00,36.33,36.34,36.32,36.32,239900.0,28.2182,28.226,28.2104,28.2104,239900.0
2012-01-19 15:55:00,36.32,36.37,36.32,36.36,673300.0,28.2104,28.2493,28.2104,28.2415,673300.0
2012-01-20 09:30:00,36.11,36.21,36.1,36.13,471900.0,28.0473,28.125,28.0396,28.0629,471900.0
2012-01-20 09:35:00,36.12,36.12,36.06,36.08,218000.0,28.0551,28.0551,28.0085,28.024,218000.0
2012-01-20 09:40:00,36.08,36.2,36.08,36.19,215100.0,28.024,28.1172,28.024,28.1095,215100.0
2012-01-20 09:45:00,36.19,36.21,36.15,36.2,233800.0,28.1095,28.125,28.0784,28.1172,233800.0
2012-01-20 09:50:00,36.19,36.23,36.14,36.16,244900.0,28.1095,28.1405,28.0706,28.0862,244900.0
2012-01-20 09:55:00,36.17,36.18,36.13,36.16,130500.0,28.0939,28.1017,28.0629,28.0862,130500.0
2012-01-20 10:00:00,36.16,36.16,36.11,36.13,251400.0,28.0862,28.0862,28.0473,28.0629,251400.0
2012-01-20 10:05:00,36.14,36.14,36.08,36.13,167200.0,28.0706,28.0706,28.024,28.0629,167200.0
2012-01-20 10:10:00,36.12,36.16,36.11,36.15,60100.0,28.0551,28.0862,28.0473,28.0784,60100.0
2012-01-20 10:15:00,36.15,36.17,36.11,36.11,470700.0,28.0784,28.0939,28.0473,28.0473,470700.0
2012-01-20 10:20:00,36.11,36.2,36.11,36.16,170500.0,28.0473,28.1172,28.0473,28.0862,170500.0
2012-01-20 10:25:00,36.16,36.19,36.14,36.18,211600.0,28.0862,28.1095,28.0706,28.1017,211600.0
2012-01-20 10:30:00,36.18,36.18,36.15,36.17,76600.0,28.1017,28.1017,28.0784,28.0939,76600.0
2012-01-20 10:35:00,36.17,36.18,36.14,36.14,211500.0,28.0939,28.1017,28.0706,28.0706,211500.0
2012-01-20 10:40:00,36.14,36.15,36.11,36.14,128800.0,28.0706,28.0784,28.0473,28.0706,128800.0
2012-01-20 10:45:00,36.15,36.16,36.11,36.12,315200.0,28.0784,28.0862,28.0473,28.0551,315200.0
2012-01-20 10:50:00,36.11,36.12,36.09,36.11,51800.0,28.0473,28.0551,28.0318,28.0473,51800.0
2012-01-20 10:55:00,36.11,36.11,36.08,36.08,31300.0,28.0473,28.0473,28.024,28.024,31300.0
2012-01-20 11:00:00,36.09,36.11,36.02,36.03,107000.0,28.0318,28.0473,27.9774,27.9852,107000.0
2012-01-20 11:05:00,36.03,36.06,36.02,36.05,95600.0,27.9852,28.0085,27.9774,28.0007,95600.0
2012-01-20 11:10:00,36.05,36.06,36.03,36.05,101400.0,28.0007,28.0085,27.9852,28.0007,101400.0
2012-01-20 11:15:00,36.05,36.09,36.05,36.08,100800.0,28.0007,28.0318,28.0007,28.024,100800.0
2012-01-20 11:20:00,36.08,36.1,36.07,36.1,44900.0,28.024,28.0396,28.0163,28.0396,44900.0
2012-01-20 11:25:00,36.1,36.1,36.07,36.09,54300.0,28.0396,28.0396,28.0163,28.0318,54300.0
2012-01-20 11:30:00,36.09,36.1,36.05,36.06,67200.0,28.0318,28.0396,28.0007,28.0085,67200.0
2012-01-20 11:35:00,36.05,36.08,36.05,36.07,31300.0,28.0007,28.024,28.0007,28.0163,31300.0
2012-01-20 11:40:00,36.08,36.09,36.06,36.08,37000.0,28.024,28.0318,28.0085,28.024,37000.0
2012-01-20 11:45:00,36.08,36.1,36.07,36.1,6900.0,28.024,28.0396,28.0163,28.0396,6900.0
2012-01-20 11:50:00,36.1,36.1,36.08,36.1,59100.0,28.0396,28.0396,28.024,28.0396,59100.0
2012-01-20 11:55:00,36.1,36.11,36.09,36.1,78300.0,28.0396,28.0473,28.0318,28.0396,78300.0
2012-01-20 12:00:00,36.11,36.13,36.11,36.12,45900.0,28.0473,28.0629,28.0473,28.0551,45900.0
2012-01-20 12:05:00,36.11,36.13,36.11,36.12,77800.0,28.0473,28.0629,28.0473,28.0551,77800.0
2012-01-20 12:10:00,36.12,36.16,36.12,36.15,32600.0,28.0551,28.0862,28.0551,28.0784,32600.0
2012-01-20 12:15:00,36.16,36.16,36.14,36.16,17400.0,28.0862,28.0862,28.0706,28.0862,17400.0
2012-01-20 12:20:00,36.16,36.17,36.15,36.16,35100.0,28.0862,28.0939,28.0784,28.0862,35100.0
2012-01-20 12:25:00,36.16,36.16,36.15,36.15,27200.0,28.0862,28.0862,28.0784,28.0784,27200.0
2012-01-20 12:30:00,36.14,36.16,36.14,36.16,10300.0,28.0706,28.0862,28.0706,28.0862,10300.0
2012-01-20 12:35:00,36.15,36.16,36.15,36.16,70100.0,28.0784,28.0862,28.0784,28.0862,70100.0
2012-01-20 12:40:00,36.16,36.2,36.16,36.17,58200.0,28.0862,28.1172,28.0862,28.0939,58200.0
2012-01-20 12:45:00,36.17,36.18,36.16,36.18,8000.0,28.0939,28.1017,28.0862,28.1017,8000.0
2012-01-20 12:50:00,36.18,36.18,36.17,36.18,13400.0,28.1017,28.1017,28.0939,28.1017,13400.0
2012-01-20 12:55:00,36.18,36.19,36.17,36.18,48200.0,28.1017,28.1095,28.0939,28.1017,48200.0
2012-01-20 13:00:00,36.19,36.2,36.19,36.19,28800.0,28.1095,28.1172,28.1095,28.1095,28800.0
2012-01-20 13:05:00,36.19,36.22,36.19,36.21,68500.0,28.1095,28.1328,28.1095,28.125,68500.0
2012-01-20 13:10:00,36.22,36.22,36.2,36.22,13000.0,28.1328,28.1328,28.1172,28.1328,13000.0
2012-01-20 13:15:00,36.21,36.21,36.19,36.19,23800.0,28.125,28.125,28.1095,28.1095,23800.0
2012-01-20 13:20:00,36.19,36.23,36.19,36.23,52800.0,28.1095,28.1405,28.1095,28.1405,52800.0
2012-01-20 13:25:00,36.23,36.24,36.22,36.23,31200.0,28.1405,28.1483,28.1328,28.1405,31200.0
2012-01-20 13:30:00,36.24,36.24,36.22,36.23,8300.0,28.1483,28.1483,28.1328,28.1405,8300.0
2012-01-20 13:35:00,36.23,36.24,36.22,36.24,18300.0,28.1405,28.1483,28.1328,28.1483,18300.0
2012-01-20 13:40:00,36.24,36.25,36.23,36.25,8500.0,28.1483,28.1561,28.1405,28.1561,8500.0
2012-01-20 13:45:00,36.25,36.25,36.22,36.22,20700.0,28.1561,28.1561,28.1328,28.1328,20700.0
2012-01-20 13:50:00,36.23,36.23,36.21,36.22,61400.0,28.1405,28.1405,28.125,28.1328,61400.0
2012-01-20 13:55:00,36.21,36.23,36.2,36.21,57800.0,28.125,28.1405,28.1172,28.125,57800.0
2012-01-20 14:00:00,36.21,36.22,36.19,36.2,541300.0,28.125,28.1328,28.1095,28.1172,541300.0
2012-01-20 14:05:00,36.2,36.2,36.19,36.2,30700.0,28.1172,28.1172,28.1095,28.1172,30700.0
2012-01-20 14:10:00,36.19,36.2,36.19,36.2,112700.0,28.1095,28.1172,28.1095,28.1172,112700.0
2012-01-20 14:15:00,36.2,36.2,36.17,36.17,28700.0,28.1172,28.1172,28.0939,28.0939,28700.0
2012-01-20 14:20:00,36.18,36.18,36.16,36.18,35000.0,28.1017,28.1017,28.0862,28.1017,35000.0
2012-01-20 14:25:00,36.17,36.18,36.17,36.17,4800.0,28.0939,28.1017,28.0939,28.0939,4800.0
2012-01-20 14:30:00,36.17,36.18,36.16,36.16,28700.0,28.0939,28.1017,28.0862,28.0862,28700.0
2012-01-20 14:35:00,36.17,36.18,36.14,36.14,146800.0,28.0939,28.1017,28.0706,28.0706,146800.0
2012-01-20 14:40:00,36.14,36.16,36.14,36.14,190100.0,28.0706,28.0862,28.0706,28.0706,190100.0
2012-01-20 14:45:00,36.15,36.15,36.13,36.13,57300.0,28.0784,28.0784,28.0629,28.0629,57300.0
2012-01-20 14:50:00,36.14,36.15,36.13,36.14,47800.0,28.0706,28.0784,28.0629,28.0706,47800.0
2012-01-20 14:55:00,36.13,36.15,36.13,36.15,41000.0,28.0629,28.0784,28.0629,28.0784,41000.0
2012-01-20 15:00:00,36.15,36.16,36.14,36.15,608600.0,28.0784,28.0862,28.0706,28.0784,608600.0
2012-01-20 15:05:00,36.15,36.16,36.15,36.15,200000.0,28.0784,28.0862,28.0784,28.0784,200000.0
2012-01-20 15:10:00,36.16,36.16,36.14,36.15,386800.0,28.0862,28.0862,28.0706,28.0784,386800.0
2012-01-20 15:15:00,36.15,36.16,36.15,36.16,24900.0,28.0784,28.0862,28.0784,28.0862,24900.0
2012-01-20 15:20:00,36.17,36.17,36.16,36.17,133200.0,28.0939,28.0939,28.0862,28.0939,133200.0
2012-01-20 15:25:00,36.17,36.17,36.15,36.15,115900.0,28.0939,28.0939,28.0784,28.0784,115900.0
2012-01-20 15:30:00,36.15,36.16,36.14,36.14,32800.0,28.0784,28.0862,28.0706,28.0706,32800.0
2012-01-20 15:35:00,36.14,36.15,36.13,36.14,232900.0,28.0706,28.0784,28.0629,28.0706,232900.0
2012-01-20 15:40:00,36.14,36.16,36.13,36.16,178900.0,28.0706,28.0862,28.0629,28.0862,178900.0
2012-01-20 15:45:00,36.16,36.22,36.16,36.21,464600.0,28.0862,28.1328,28.0862,28.125,464600.0
2012-01-20 15:50:00,36.21,36.21,36.19,36.2,219400.0,28.125,28.125,28.1095,28.1172,219400.0
2012-01-20 15:55:00,36.2,36.21,36.18,36.19,1037500.0,28.1172,28.125,28.1017,28.1095,1037500.0
2012-01-23 09:30:00,36.1,36.27,36.1,36.26,98700.0,28.0396,28.1716,28.0396,28.1638,98700.0
2012-01-23 09:35:00,36.27,36.29,36.26,36.27,167400.0,28.1716,28.1871,28.1638,28.1716,167400.0
2012-01-23 09:40:00,36.27,36.36,36.24,36.36,364700.0,28.1716,28.2415,28.1483,28.2415,364700.0
2012-01-23 09:45:00,36.36,36.38,36.33,36.38,259100.0,28.2415,28.2571,28.2182,28.2571,259100.0
2012-01-23 09:50:00,36.37,36.43,36.37,36.4,603100.0,28.2493,28.2959,28.2493,28.2726,603100.0
2012-01-23 09:55:00,36.4,36.45,36.4,36.43,372600.0,28.2726,28.3114,28.2726,28.2959,372600.0
2012-01-23 10:00:00,36.43,36.44,36.41,36.41,195200.0,28.2959,28.3037,28.2804,28.2804,195200.0
2012-01-23 10:05:00,36.41,36.42,36.38,36.4,176300.0,28.2804,28.2881,28.2571,28.2726,176300.0
2012-01-23 10:10:00,36.4,36.4,36.37,36.38,160200.0,28.2726,28.2726,28.2493,28.2571,160200.0
2012-01-23 10:15:00,36.37,36.42,36.37,36.39,398300.0,28.2493,28.2881,28.2493,28.2648,398300.0
2012-01-23 10:20:00,36.39,36.4,36.33,36.33,43900.0,28.2648,28.2726,28.2182,28.2182,43900.0
2012-01-23 10:25:00,36.34,36.36,36.33,36.34,55200.0,28.226,28.2415,28.2182,28.226,55200.0
2012-01-23 10:30:00,36.34,36.35,36.32,36.34,320700.0,28.226,28.2337,28.2104,28.226,320700.0
2012-01-23 10:35:00,36.35,36.4,36.34,36.4,156300.0,28.2337,28.2726,28.226,28.2726,156300.0
2012-01-23 10:40:00,36.4,36.4,36.34,36.37,201900.0,28.2726,28.2726,28.226,28.2493,201900.0
2012-01-23 10:45:00,36.37,36.38,36.35,36.36,71600.0,28.2493,28.2571,28.2337,28.2415,71600.0
2012-01-23 10:50:00,36.37,36.37,36.32,36.33,150700.0,28.2493,28.2493,28.2104,28.2182,150700.0
2012-01-23 10:55:00,36.32,36.33,36.28,36.31,316900.0,28.2104,28.2182,28.1794,28.2027,316900.0
2012-01-23 11:00:00,36.31,36.32,36.27,36.27,34900.0,28.2027,28.2104,28.1716,28.1716,34900.0
2012-01-23 11:05:00,36.27,36.29,36.2,36.21,770900.0,28.1716,28.1871,28.1172,28.125,770900.0
2012-01-23 11:10:00,36.21,36.22,36.18,36.21,345100.0,28.125,28.1328,28.1017,28.125,345100.0
2012-01-23 11:15:00,36.2,36.23,36.2,36.23,318900.0,28.1172,28.1405,28.1172,28.1405,318900.0
2012-01-23 11:20:00,36.22,36.23,36.2,36.2,304300.0,28.1328,28.1405,28.1172,28.1172,304300.0
2012-01-23 11:25:00,36.21,36.26,36.21,36.25,293600.0,28.125,28.1638,28.125,28.1561,293600.0
2012-01-23 11:30:00,36.25,36.25,36.23,36.23,167300.0,28.1561,28.1561,28.1405,28.1405,167300.0
2012-01-23 11:35:00,36.22,36.23,36.13,36.14,475700.0,28.1328,28.1405,28.0629,28.0706,475700.0
2012-01-23 11:40:00,36.14,36.15,36.1,36.12,289600.0,28.0706,28.0784,28.0396,28.0551,289600.0
2012-01-23 11:45:00,36.11,36.12,36.09,36.11,70600.0,28.0473,28.0551,28.0318,28.0473,70600.0
2012-01-23 11:50:00,36.11,36.14,36.11,36.14,38200.0,28.0473,28.0706,28.0473,28.0706,38200.0
2012-01-23 11:55:00,36.13,36.14,36.11,36.11,19900.0,28.0629,28.0706,28.0473,28.0473,19900.0
2012-01-23 12:00:00,36.11,36.13,36.02,36.04,307400.0,28.0473,28.0629,27.9774,27.993,307400.0
2012-01-23 12:05:00,36.04,36.04,36.0,36.02,105800.0,27.993,27.993,27.9619,27.9774,105800.0
2012-01-23 12:10:00,36.02,36.04,36.02,36.03,158900.0,27.9774,27.993,27.9774,27.9852,158900.0
2012-01-23 12:15:00,36.02,36.05,36.01,36.05,69000.0,27.9774,28.0007,27.9697,28.0007,69000.0
2012-01-23 12:20:00,36.05,36.06,36.04,36.05,316900.0,28.0007,28.0085,27.993,28.0007,316900.0
2012-01-23 12:25:00,36.06,36.09,36.06,36.08,26600.0,28.0085,28.0318,28.0085,28.024,26600.0
2012-01-23 12:30:00,36.09,36.09,36.07,36.08,102900.0,28.0318,28.0318,28.0163,28.024,102900.0
2012-01-23 12:35:00,36.08,36.08,36.06,36.08,19000.0,28.024,28.024,28.0085,28.024,19000.0
2012-01-23 12:40:00,36.09,36.09,36.08,36.09,13300.0,28.0318,28.0318,28.024,28.0318,13300.0
2012-01-23 12:45:00,36.09,36.09,36.08,36.08,10300.0,28.0318,28.0318,28.024,28.024,10300.0
2012-01-23 12:50:00,36.08,36.1,36.08,36.1,77300.0,28.024,28.0396,28.024,28.0396,77300.0
2012-01-23 12:55:00,36.09,36.09,36.05,36.07,68200.0,28.0318,28.0318,28.0007,28.0163,68200.0
2012-01-23 13:00:00,36.07,36.11,36.07,36.09,48600.0,28.0163,28.0473,28.0163,28.0318,48600.0
2012-01-23 13:05:00,36.09,36.12,36.09,36.11,90800.0,28.0318,28.0551,28.0318,28.0473,90800.0
2012-01-23 13:10:00,36.12,36.12,36.09,36.11,86900.0,28.0551,28.0551,28.0318,28.0473,86900.0
2012-01-23 13:15:00,36.11,36.12,36.08,36.08,63000.0,28.0473,28.0551,28.024,28.024,63000.0
2012-01-23 13:20:00,36.09,36.11,36.09,36.11,93500.0,28.0318,28.0473,28.0318,28.0473,93500.0
2012-01-23 13:25:00,36.12,36.13,36.1,36.13,187900.0,28.0551,28.0629,28.0396,28.0629,187900.0
2012-01-23 13:30:00,36.14,36.16,36.11,36.14,82700.0,28.0706,28.0862,28.0473,28.0706,82700.0
2012-01-23 13:35:00,36.14,36.15,36.13,36.14,76700.0,28.0706,28.0784,28.0629,28.0706,76700.0
2012-01-23 13:40:00,36.14,36.14,36.13,36.13,18700.0,28.0706,28.0706,28.0629,28.0629,18700.0
2012-01-23 13:45:00,36.12,36.14,36.12,36.13,23700.0,28.0551,28.0706,28.0551,28.0629,23700.0
2012-01-23 13:50:00,36.14,36.14,36.1,36.13,60500.0,28.0706,28.0706,28.0396,28.0629,60500.0
2012-01-23 13:55:00,36.14,36.15,36.12,36.15,32600.0,28.0706,28.0784,28.0551,28.0784,32600.0
2012-01-23 14:00:00,36.15,36.16,36.13,36.15,41200.0,28.0784,28.0862,28.0629,28.0784,41200.0
2012-01-23 14:05:00,36.15,36.16,36.14,36.16,51200.0,28.0784,28.0862,28.0706,28.0862,51200.0
2012-01-23 14:10:00,36.15,36.16,36.13,36.15,44300.0,28.0784,28.0862,28.0629,28.0784,44300.0
2012-01-23 14:15:00,36.14,36.15,36.11,36.12,51700.0,28.0706,28.0784,28.0473,28.0551,51700.0
2012-01-23 14:20:00,36.11,36.13,36.11,36.13,143000.0,28.0473,28.0629,28.0473,28.0629,143000.0
2012-01-23 14:25:00,36.13,36.13,36.1,36.12,49200.0,28.0629,28.0629,28.0396,28.0551,49200.0
2012-01-23 14:30:00,36.12,36.14,36.12,36.14,18300.0,28.0551,28.0706,28.0551,28.0706,18300.0
2012-01-23 14:35:00,36.13,36.14,36.11,36.11,25200.0,28.0629,28.0706,28.0473,28.0473,25200.0
2012-01-23 14:40:00,36.11,36.11,36.09,36.09,31900.0,28.0473,28.0473,28.0318,28.0318,31900.0
2012-01-23 14:45:00,36.09,36.09,36.04,36.08,209500.0,28.0318,28.0318,27.993,28.024,209500.0
2012-01-23 14:50:00,36.08,36.08,36.05,36.06,20700.0,28.024,28.024,28.0007,28.0085,20700.0
2012-01-23 14:55:00,36.06,36.16,36.06,36.15,100400.0,28.0085,28.0862,28.0085,28.0784,100400.0
2012-01-23 15:00:00,36.14,36.14,36.12,36.13,24700.0,28.0706,28.0706,28.0551,28.0629,24700.0
2012-01-23 15:05:00,36.14,36.17,36.13,36.15,222400.0,28.0706,28.0939,28.0629,28.0784,222400.0
2012-01-23 15:10:00,36.14,36.17,36.14,36.17,44900.0,28.0706,28.0939,28.0706,28.0939,44900.0
2012-01-23 15:15:00,36.17,36.17,36.15,36.15,22700.0,28.0939,28.0939,28.0784,28.0784,22700.0
2012-01-23 15:20:00,36.14,36.14,36.12,36.13,847900.0,28.0706,28.0706,28.0551,28.0629,847900.0
2012-01-23 15:25:00,36.13,36.14,36.09,36.12,521900.0,28.0629,28.0706,28.0318,28.0551,521900.0
2012-01-23 15:30:00,36.12,36.13,36.11,36.12,50700.0,28.0551,28.0629,28.0473,28.0551,50700.0
2012-01-23 15:35:00,36.12,36.14,36.11,36.12,86500.0,28.0551,28.0706,28.0473,28.0551,86500.0
2012-01-23 15:40:00,36.11,36.16,36.11,36.15,95800.0,28.0473,28.0862,28.0473,28.0784,95800.0
2012-01-23 15:45:00,36.15,36.18,36.14,36.16,196900.0,28.0784,28.1017,28.0706,28.0862,196900.0
2012-01-23 15:50:00,36.17,36.18,36.14,36.14,117500.0,28.0939,28.1017,28.0706,28.0706,117500.0
2012-01-23 15:55:00,36.14,36.15,36.12,36.12,250100.0,28.0706,28.0784,28.0551,28.0551,250100.0
2012-01-24 09:30:00,35.85,35.9,35.82,35.85,207900.0,27.8454,27.8842,27.8221,27.8454,207900.0
2012-01-24 09:35:00,35.84,35.85,35.78,35.79,89800.0,27.8376,27.8454,27.791,27.7988,89800.0
2012-01-24 09:40:00,35.8,35.82,35.77,35.82,93600.0,27.8066,27.8221,27.7833,27.8221,93600.0
2012-01-24 09:45:00,35.82,35.91,35.81,35.91,98600.0,27.8221,27.892,27.8143,27.892,98600.0
2012-01-24 09:50:00,35.9,35.93,35.9,35.92,280500.0,27.8842,27.9075,27.8842,27.8998,280500.0
2012-01-24 09:55:00,35.91,35.96,35.91,35.91,116800.0,27.892,27.9308,27.892,27.892,116800.0
2012-01-24 10:00:00,35.91,35.98,35.86,35.97,194500.0,27.892,27.9464,27.8532,27.9386,194500.0
2012-01-24 10:05:00,35.96,36.0,35.95,35.95,102900.0,27.9308,27.9619,27.9231,27.9231,102900.0
2012-01-24 10:10:00,35.95,36.02,35.95,36.01,141000.0,27.9231,27.9774,27.9231,27.9697,141000.0
2012-01-24 10:15:00,36.01,36.02,35.97,35.97,163000.0,27.9697,27.9774,27.9386,27.9386,163000.0
2012-01-24 10:20:00,35.97,35.99,35.95,35.98,76500.0,27.9386,27.9541,27.9231,27.9464,76500.0
2012-01-24 10:25:00,35.99,36.0,35.96,35.96,71600.0,27.9541,27.9619,27.9308,27.9308,71600.0
2012-01-24 10:30:00,35.96,36.02,35.94,36.02,50700.0,27.9308,27.9774,27.9153,27.9774,50700.0
2012-01-24 10:35:00,36.01,36.04,36.01,36.02,61500.0,27.9697,27.993,27.9697,27.9774,61500.0
2012-01-24 10:40:00,36.03,36.06,36.02,36.04,36200.0,27.9852,28.0085,27.9774,27.993,36200.0
2012-01-24 10:45:00,36.04,36.07,36.04,36.05,80400.0,27.993,28.0163,27.993,28.0007,80400.0
2012-01-24 10:50:00,36.06,36.07,36.02,36.06,282000.0,28.0085,28.0163,27.9774,28.0085,282000.0
2012-01-24 10:55:00,36.06,36.08,36.05,36.06,182300.0,28.0085,28.024,28.0007,28.0085,182300.0
2012-01-24 11:00:00,36.07,36.08,36.04,36.04,74200.0,28.0163,28.024,27.993,27.993,74200.0
2012-01-24 11:05:00,36.05,36.07,36.03,36.07,55700.0,28.0007,28.0163,27.9852,28.0163,55700.0
2012-01-24 11:10:00,36.06,36.11,36.06,36.11,37200.0,28.0085,28.0473,28.0085,28.0473,37200.0
2012-01-24 11:15:00,36.11,36.11,36.09,36.09,79800.0,28.0473,28.0473,28.0318,28.0318,79800.0
2012-01-24 11:20:00,36.09,36.13,36.09,36.12,67400.0,28.0318,28.0629,28.0318,28.0551,67400.0
2012-01-24 11:25:00,36.12,36.14,36.11,36.11,48000.0,28.0551,28.0706,28.0473,28.0473,48000.0
2012-01-24 11:30:00,36.12,36.12,36.1,36.11,20000.0,28.0551,28.0551,28.0396,28.0473,20000.0
2012-01-24 11:35:00,36.1,36.1,36.06,36.06,23500.0,28.0396,28.0396,28.0085,28.0085,23500.0
2012-01-24 11:40:00,36.07,36.08,36.05,36.08,7200.0,28.0163,28.024,28.0007,28.024,7200.0
2012-01-24 11:45:00,36.07,36.08,36.07,36.07,53500.0,28.0163,28.024,28.0163,28.0163,53500.0
2012-01-24 11:50:00,36.07,36.08,36.06,36.08,44700.0,28.0163,28.024,28.0085,28.024,44700.0
2012-01-24 11:55:00,36.08,36.08,36.05,36.06,52600.0,28.024,28.024,28.0007,28.0085,52600.0
2012-01-24 12:00:00,36.06,36.08,36.05,36.07,59500.0,28.0085,28.024,28.0007,28.0163,59500.0
2012-01-24 12:05:00,36.07,36.09,36.07,36.09,22100.0,28.0163,28.0318,28.0163,28.0318,22100.0
2012-01-24 12:10:00,36.09,36.09,36.08,36.08,19800.0,28.0318,28.0318,28.024,28.024,19800.0
2012-01-24 12:15:00,36.09,36.09,36.07,36.07,16500.0,28.0318,28.0318,28.0163,28.0163,16500.0
2012-01-24 12:20:00,36.07,36.1,36.07,36.09,26100.0,28.0163,28.0396,28.0163,28.0318,26100.0
2012-01-24 12:25:00,36.09,36.1,36.08,36.08,8000.0,28.0318,28.0396,28.024,28.024,8000.0
2012-01-24 12:30:00,36.08,36.11,36.08,36.1,23600.0,28.024,28.0473,28.024,28.0396,23600.0
2012-01-24 12:35:00,36.1,36.1,36.08,36.09,24600.0,28.0396,28.0396,28.024,28.0318,24600.0
2012-01-24 12:40:00,36.1,36.1,36.09,36.09,17300.0,28.0396,28.0396,28.0318,28.0318,17300.0
2012-01-24 12:45:00,36.1,36.1,36.08,36.09,28600.0,28.0396,28.0396,28.024,28.0318,28600.0
2012-01-24 12:50:00,36.09,36.1,36.08,36.09,14500.0,28.0318,28.0396,28.024,28.0318,14500.0
2012-01-24 12:55:00,36.09,36.11,36.09,36.11,23900.0,28.0318,28.0473,28.0318,28.0473,23900.0
2012-01-24 13:00:00,36.11,36.11,36.09,36.1,32600.0,28.0473,28.0473,28.0318,28.0396,32600.0
2012-01-24 13:05:00,36.1,36.11,36.09,36.11,27000.0,28.0396,28.0473,28.0318,28.0473,27000.0
2012-01-24 13:10:00,36.11,36.11,36.1,36.11,14100.0,28.0473,28.0473,28.0396,28.0473,14100.0
2012-01-24 13:15:00,36.1,36.11,36.07,36.07,15300.0,28.0396,28.0473,28.0163,28.0163,15300.0
2012-01-24 13:20:00,36.07,36.08,36.05,36.08,36600.0,28.0163,28.024,28.0007,28.024,36600.0
2012-01-24 13:25:00,36.08,36.08,36.07,36.07,42000.0,28.024,28.024,28.0163,28.0163,42000.0
2012-01-24 13:30:00,36.08,36.08,36.07,36.08,14000.0,28.024,28.024,28.0163,28.024,14000.0
2012-01-24 13:35:00,36.07,36.07,36.04,36.04,18400.0,28.0163,28.0163,27.993,27.993,18400.0
2012-01-24 13:40:00,36.04,36.06,36.04,36.06,13500.0,27.993,28.0085,27.993,28.0085,13500.0
2012-01-24 13:45:00,36.06,36.08,36.05,36.08,116300.0,28.0085,28.024,28.0007,28.024,116300.0
2012-01-24 13:50:00,36.07,36.09,36.07,36.07,53200.0,28.0163,28.0318,28.0163,28.0163,53200.0
2012-01-24 13:55:00,36.07,36.08,36.06,36.07,10800.0,28.0163,28.024,28.0085,28.0163,10800.0
2012-01-24 14:00:00,36.07,36.09,36.06,36.08,23100.0,28.0163,28.0318,28.0085,28.024,23100.0
2012-01-24 14:05:00,36.08,36.09,36.08,36.08,25400.0,28.024,28.0318,28.024,28.024,25400.0
2012-01-24 14:10:00,36.07,36.09,36.07,36.08,21700.0,28.0163,28.0318,28.0163,28.024,21700.0
2012-01-24 14:15:00,36.08,36.11,36.08,36.09,10300.0,28.024,28.0473,28.024,28.0318,10300.0
2012-01-24 14:20:00,36.09,36.1,36.07,36.1,4800.0,28.0318,28.0396,28.0163,28.0396,4800.0
2012-01-24 14:25:00,36.09,36.1,36.09,36.09,10900.0,28.0318,28.0396,28.0318,28.0318,10900.0
2012-01-24 14:30:00,36.09,36.09,36.08,36.08,19300.0,28.0318,28.0318,28.024,28.024,19300.0
2012-01-24 14:35:00,36.08,36.11,36.08,36.09,34600.0,28.024,28.0473,28.024,28.0318,34600.0
2012-01-24 14:40:00,36.1,36.12,36.09,36.11,145200.0,28.0396,28.0551,28.0318,28.0473,145200.0
2012-01-24 14:45:00,36.11,36.12,36.08,36.08,154800.0,28.0473,28.0551,28.024,28.024,154800.0
2012-01-24 14:50:00,36.08,36.09,36.07,36.08,41800.0,28.024,28.0318,28.0163,28.024,41800.0
2012-01-24 14:55:00,36.08,36.1,36.07,36.08,66700.0,28.024,28.0396,28.0163,28.024,66700.0
2012-01-24 15:00:00,36.08,36.09,36.07,36.09,31200.0,28.024,28.0318,28.0163,28.0318,31200.0
2012-01-24 15:05:00,36.09,36.1,36.08,36.1,56900.0,28.0318,28.0396,28.024,28.0396,56900.0
2012-01-24 15:10:00,36.09,36.13,36.08,36.12,109200.0,28.0318,28.0629,28.024,28.0551,109200.0
2012-01-24 15:15:00,36.12,36.13,36.12,36.13,39400.0,28.0551,28.0629,28.0551,28.0629,39400.0
2012-01-24 15:20:00,36.12,36.14,36.12,36.12,81000.0,28.0551,28.0706,28.0551,28.0551,81000.0
2012-01-24 15:25:00,36.13,36.15,36.12,36.15,272200.0,28.0629,28.0784,28.0551,28.0784,272200.0
2012-01-24 15:30:00,36.15,36.16,36.14,36.16,44500.0,28.0784,28.0862,28.0706,28.0862,44500.0
2012-01-24 15:35:00,36.16,36.17,36.13,36.13,63600.0,28.0862,28.0939,28.0629,28.0629,63600.0
2012-01-24 15:40:00,36.14,36.14,36.11,36.13,100100.0,28.0706,28.0706,28.0473,28.0629,100100.0
2012-01-24 15:45:00,36.13,36.15,36.13,36.15,105000.0,28.0629,28.0784,28.0629,28.0784,105000.0
2012-01-24 15:50:00,36.15,36.16,36.14,36.15,189500.0,28.0784,28.0862,28.0706,28.0784,189500.0
2012-01-24 15:55:00,36.15,36.15,36.13,36.15,215700.0,28.0784,28.0784,28.0629,28.0784,215700.0
2012-01-25 09:30:00,36.01,36.02,35.91,35.93,158500.0,27.9697,27.9774,27.892,27.9075,158500.0
2012-01-25 09:35:00,35.92,35.95,35.91,35.92,328900.0,27.8998,27.9231,27.892,27.8998,328900.0
2012-01-25 09:40:00,35.92,35.93,35.88,35.92,353900.0,27.8998,27.9075,27.8687,27.8998,353900.0
2012-01-25 09:45:00,35.92,35.96,35.86,35.93,233300.0,27.8998,27.9308,27.8532,27.9075,233300.0
2012-01-25 09:50:00,35.93,35.96,35.92,35.95,202000.0,27.9075,27.9308,27.8998,27.9231,202000.0
2012-01-25 09:55:00,35.94,35.94,35.91,35.92,92000.0,27.9153,27.9153,27.892,27.8998,92000.0
2012-01-25 10:00:00,35.91,35.96,35.89,35.95,196700.0,27.892,27.9308,27.8765,27.9231,196700.0
2012-01-25 10:05:00,35.94,35.97,35.94,35.95,83000.0,27.9153,27.9386,27.9153,27.9231,83000.0
2012-01-25 10:10:00,35.96,35.99,35.94,35.95,190900.0,27.9308,27.9541,27.9153,27.9231,190900.0
2012-01-25 10:15:00,35.94,36.0,35.94,36.0,240300.0,27.9153,27.9619,27.9153,27.9619,240300.0
2012-01-25 10:20:00,36.0,36.03,35.98,35.98,61400.0,27.9619,27.9852,27.9464,27.9464,61400.0
2012-01-25 10:25:00,35.98,36.01,35.98,36.0,68800.0,27.9464,27.9697,27.9464,27.9619,68800.0
2012-01-25 10:30:00,36.0,36.01,35.94,35.94,145900.0,27.9619,27.9697,27.9153,27.9153,145900.0
2012-01-25 10:35:00,35.94,35.95,35.92,35.95,148100.0,27.9153,27.9231,27.8998,27.9231,148100.0
2012-01-25 10:40:00,35.94,35.98,35.94,35.98,53500.0,27.9153,27.9464,27.9153,27.9464,53500.0
2012-01-25 10:45:00,35.98,36.02,35.97,36.02,125100.0,27.9464,27.9774,27.9386,27.9774,125100.0
2012-01-25 10:50:00,36.01,36.05,36.01,36.04,167800.0,27.9697,28.0007,27.9697,27.993,167800.0
2012-01-25 10:55:00,36.04,36.08,36.04,36.06,50100.0,27.993,28.024,27.993,28.0085,50100.0
2012-01-25 11:00:00,36.07,36.07,36.06,36.07,61400.0,28.0163,28.0163,28.0085,28.0163,61400.0
2012-01-25 11:05:00,36.08,36.09,36.06,36.08,45000.0,28.024,28.0318,28.0085,28.024,45000.0
2012-01-25 11:10:00,36.08,36.11,36.08,36.09,24200.0,28.024,28.0473,28.024,28.0318,24200.0
2012-01-25 11:15:00,36.1,36.11,36.1,36.11,187100.0,28.0396,28.0473,28.0396,28.0473,187100.0
2012-01-25 11:20:00,36.1,36.14,36.1,36.13,121000.0,28.0396,28.0706,28.0396,28.0629,121000.0
2012-01-25 11:25:00,36.13,36.13,36.12,36.13,63400.0,28.0629,28.0629,28.0551,28.0629,63400.0
2012-01-25 11:30:00,36.12,36.13,36.11,36.13,50400.0,28.0551,28.0629,28.0473,28.0629,50400.0
2012-01-25 11:35:00,36.13,36.14,36.12,36.14,46400.0,28.0629,28.0706,28.0551,28.0706,46400.0
2012-01-25 11:40:00,36.14,36.14,36.13,36.14,63400.0,28.0706,28.0706,28.0629,28.0706,63400.0
2012-01-25 11:45:00,36.14,36.14,36.11,36.12,36700.0,28.0706,28.0706,28.0473,28.0551,36700.0
2012-01-25 11:50:00,36.12,36.13,36.11,36.11,116400.0,28.0551,28.0629,28.0473,28.0473,116400.0
2012-01-25 11:55:00,36.11,36.13,36.1,36.13,20000.0,28.0473,28.0629,28.0396,28.0629,20000.0
2012-01-25 12:00:00,36.13,36.13,36.11,36.11,64800.0,28.0629,28.0629,28.0473,28.0473,64800.0
2012-01-25 12:05:00,36.11,36.13,36.09,36.09,163200.0,28.0473,28.0629,28.0318,28.0318,163200.0
2012-01-25 12:10:00,36.09,36.11,36.07,36.11,115600.0,28.0318,28.0473,28.0163,28.0473,115600.0
2012-01-25 12:15:00,36.11,36.12,36.1,36.11,22700.0,28.0473,28.0551,28.0396,28.0473,22700.0
2012-01-25 12:20:00,36.11,36.11,36.09,36.11,87700.0,28.0473,28.0473,28.0318,28.0473,87700.0
2012-01-25 12:25:00,36.11,36.22,36.11,36.17,352200.0,28.0473,28.1328,28.0473,28.0939,352200.0
2012-01-25 12:30:00,36.17,36.23,36.09,36.23,480400.0,28.0939,28.1405,28.0318,28.1405,480400.0
2012-01-25 12:35:00,36.23,36.27,36.21,36.23,82600.0,28.1405,28.1716,28.125,28.1405,82600.0
2012-01-25 12:40:00,36.23,36.25,36.19,36.2,114800.0,28.1405,28.1561,28.1095,28.1172,114800.0
2012-01-25 12:45:00,36.19,36.27,36.19,36.25,301000.0,28.1095,28.1716,28.1095,28.1561,301000.0
2012-01-25 12:50:00,36.25,36.28,36.22,36.27,47700.0,28.1561,28.1794,28.1328,28.1716,47700.0
2012-01-25 12:55:00,36.27,36.29,36.24,36.27,93400.0,28.1716,28.1871,28.1483,28.1716,93400.0
2012-01-25 13:00:00,36.26,36.36,36.26,36.34,458200.0,28.1638,28.2415,28.1638,28.226,458200.0
2012-01-25 13:05:00,36.35,36.41,36.34,36.4,190100.0,28.2337,28.2804,28.226,28.2726,190100.0
2012-01-25 13:10:00,36.4,36.4,36.37,36.39,71800.0,28.2726,28.2726,28.2493,28.2648,71800.0
2012-01-25 13:15:00,36.4,36.47,36.4,36.47,136300.0,28.2726,28.327,28.2726,28.327,136300.0
2012-01-25 13:20:00,36.47,36.47,36.44,36.44,51100.0,28.327,28.327,28.3037,28.3037,51100.0
2012-01-25 13:25:00,36.45,36.48,36.45,36.46,125100.0,28.3114,28.3347,28.3114,28.3192,125100.0
2012-01-25 13:30:00,36.46,36.52,36.45,36.51,159700.0,28.3192,28.3658,28.3114,28.358,159700.0
2012-01-25 13:35:00,36.51,36.51,36.46,36.47,172700.0,28.358,28.358,28.3192,28.327,172700.0
2012-01-25 13:40:00,36.47,36.49,36.47,36.49,77200.0,28.327,28.3425,28.327,28.3425,77200.0
2012-01-25 13:45:00,36.49,36.51,36.47,36.49,115000.0,28.3425,28.358,28.327,28.3425,115000.0
2012-01-25 13:50:00,36.49,36.52,36.48,36.51,130300.0,28.3425,28.3658,28.3347,28.358,130300.0
2012-01-25 13:55:00,36.52,36.55,36.5,36.55,93700.0,28.3658,28.3891,28.3503,28.3891,93700.0
2012-01-25 14:00:00,36.54,36.54,36.45,36.46,196800.0,28.3813,28.3813,28.3114,28.3192,196800.0
2012-01-25 14:05:00,36.46,36.47,36.43,36.47,112600.0,28.3192,28.327,28.2959,28.327,112600.0
2012-01-25 14:10:00,36.47,36.49,36.46,36.46,38700.0,28.327,28.3425,28.3192,28.3192,38700.0
2012-01-25 14:15:00,36.45,36.46,36.43,36.46,115200.0,28.3114,28.3192,28.2959,28.3192,115200.0
2012-01-25 14:20:00,36.46,36.48,36.4,36.44,75100.0,28.3192,28.3347,28.2726,28.3037,75100.0
2012-01-25 14:25:00,36.43,36.46,36.43,36.43,43100.0,28.2959,28.3192,28.2959,28.2959,43100.0
2012-01-25 14:30:00,36.44,36.48,36.44,36.48,65600.0,28.3037,28.3347,28.3037,28.3347,65600.0
2012-01-25 14:35:00,36.48,36.49,36.44,36.46,62900.0,28.3347,28.3425,28.3037,28.3192,62900.0
2012-01-25 14:40:00,36.46,36.49,36.44,36.47,40300.0,28.3192,28.3425,28.3037,28.327,40300.0
2012-01-25 14:45:00,36.47,36.5,36.46,36.48,87400.0,28.327,28.3503,28.3192,28.3347,87400.0
2012-01-25 14:50:00,36.48,36.51,36.47,36.51,154500.0,28.3347,28.358,28.327,28.358,154500.0
2012-01-25 14:55:00,36.51,36.52,36.47,36.49,480100.0,28.358,28.3658,28.327,28.3425,480100.0
2012-01-25 15:00:00,36.48,36.51,36.47,36.5,178000.0,28.3347,28.358,28.327,28.3503,178000.0
2012-01-25 15:05:00,36.5,36.52,36.48,36.5,424200.0,28.3503,28.3658,28.3347,28.3503,424200.0
2012-01-25 15:10:00,36.5,36.52,36.48,36.49,174700.0,28.3503,28.3658,28.3347,28.3425,174700.0
2012-01-25 15:15:00,36.5,36.54,36.48,36.54,115700.0,28.3503,28.3813,28.3347,28.3813,115700.0
2012-01-25 15:20:00,36.54,36.58,36.52,36.53,282900.0,28.3813,28.4124,28.3658,28.3736,282900.0
2012-01-25 15:25:00,36.53,36.57,36.53,36.55,139100.0,28.3736,28.4046,28.3736,28.3891,139100.0
2012-01-25 15:30:00,36.56,36.6,36.56,36.59,247100.0,28.3969,28.4279,28.3969,28.4202,247100.0
2012-01-25 15:35:00,36.59,36.61,36.58,36.59,209200.0,28.4202,28.4357,28.4124,28.4202,209200.0
2012-01-25 15:40:00,36.59,36.62,36.59,36.62,809800.0,28.4202,28.4435,28.4202,28.4435,809800.0
2012-01-25 15:45:00,36.62,36.67,36.62,36.65,381100.0,28.4435,28.4823,28.4435,28.4668,381100.0
2012-01-25 15:50:00,36.65,36.66,36.6,36.61,564500.0,28.4668,28.4745,28.4279,28.4357,564500.0
2012-01-25 15:55:00,36.6,36.62,36.57,36.59,650100.0,28.4279,28.4435,28.4046,28.4202,650100.0
2012-01-26 09:30:00,36.79,36.92,36.75,36.79,336800.0,28.5755,28.6765,28.5444,28.5755,336800.0
2012-01-26 09:35:00,36.79,36.82,36.78,36.8,73400.0,28.5755,28.5988,28.5677,28.5833,73400.0
2012-01-26 09:40:00,36.8,36.82,36.79,36.8,203700.0,28.5833,28.5988,28.5755,28.5833,203700.0
2012-01-26 09:45:00,36.8,36.85,36.79,36.83,91000.0,28.5833,28.6221,28.5755,28.6066,91000.0
2012-01-26 09:50:00,36.83,36.88,36.82,36.85,263400.0,28.6066,28.6454,28.5988,28.6221,263400.0
2012-01-26 09:55:00,36.85,36.9,36.85,36.87,220500.0,28.6221,28.6609,28.6221,28.6376,220500.0
2012-01-26 10:00:00,36.87,36.87,36.79,36.82,239600.0,28.6376,28.6376,28.5755,28.5988,239600.0
2012-01-26 10:05:00,36.81,36.83,36.8,36.82,299700.0,28.591,28.6066,28.5833,28.5988,299700.0
2012-01-26 10:10:00,36.82,36.83,36.79,36.8,147200.0,28.5988,28.6066,28.5755,28.5833,147200.0
2012-01-26 10:15:00,36.8,36.82,36.79,36.79,121000.0,28.5833,28.5988,28.5755,28.5755,121000.0
2012-01-26 10:20:00,36.79,36.79,36.72,36.73,362800.0,28.5755,28.5755,28.5211,28.5289,362800.0
2012-01-26 10:25:00,36.74,36.75,36.68,36.69,364600.0,28.5367,28.5444,28.4901,28.4978,364600.0
2012-01-26 10:30:00,36.7,36.71,36.64,36.66,70000.0,28.5056,28.5134,28.459,28.4745,70000.0
2012-01-26 10:35:00,36.66,36.68,36.64,36.68,439900.0,28.4745,28.4901,28.459,28.4901,439900.0
2012-01-26 10:40:00,36.67,36.68,36.65,36.65,128700.0,28.4823,28.4901,28.4668,28.4668,128700.0
2012-01-26 10:45:00,36.65,36.67,36.61,36.61,189100.0,28.4668,28.4823,28.4357,28.4357,189100.0
2012-01-26 10:50:00,36.61,36.65,36.61,36.65,189500.0,28.4357,28.4668,28.4357,28.4668,189500.0
2012-01-26 10:55:00,36.65,36.68,36.58,36.58,219000.0,28.4668,28.4901,28.4124,28.4124,219000.0
2012-01-26 11:00:00,36.59,36.62,36.58,36.62,179600.0,28.4202,28.4435,28.4124,28.4435,179600.0
2012-01-26 11:05:00,36.62,36.64,36.62,36.64,128300.0,28.4435,28.459,28.4435,28.459,128300.0
2012-01-26 11:10:00,36.64,36.69,36.64,36.69,209200.0,28.459,28.4978,28.459,28.4978,209200.0
2012-01-26 11:15:00,36.69,36.7,36.67,36.67,39300.0,28.4978,28.5056,28.4823,28.4823,39300.0
2012-01-26 11:20:00,36.68,36.68,36.65,36.66,124600.0,28.4901,28.4901,28.4668,28.4745,124600.0
2012-01-26 11:25:00,36.66,36.7,36.66,36.7,38200.0,28.4745,28.5056,28.4745,28.5056,38200.0
2012-01-26 11:30:00,36.69,36.73,36.68,36.73,215600.0,28.4978,28.5289,28.4901,28.5289,215600.0
2012-01-26 11:35:00,36.73,36.75,36.72,36.72,105300.0,28.5289,28.5444,28.5211,28.5211,105300.0
2012-01-26 11:40:00,36.72,36.74,36.68,36.68,93600.0,28.5211,28.5367,28.4901,28.4901,93600.0
2012-01-26 11:45:00,36.67,36.68,36.65,36.67,108300.0,28.4823,28.4901,28.4668,28.4823,108300.0
2012-01-26 11:50:00,36.68,36.7,36.66,36.68,193700.0,28.4901,28.5056,28.4745,28.4901,193700.0
2012-01-26 11:55:00,36.68,36.68,36.63,36.64,224600.0,28.4901,28.4901,28.4512,28.459,224600.0
2012-01-26 12:00:00,36.64,36.64,36.61,36.64,115500.0,28.459,28.459,28.4357,28.459,115500.0
2012-01-26 12:05:00,36.64,36.65,36.61,36.61,242900.0,28.459,28.4668,28.4357,28.4357,242900.0
2012-01-26 12:10:00,36.61,36.64,36.61,36.62,99100.0,28.4357,28.459,28.4357,28.4435,99100.0
2012-01-26 12:15:00,36.61,36.61,36.56,36.57,148700.0,28.4357,28.4357,28.3969,28.4046,148700.0
2012-01-26 12:20:00,36.58,36.59,36.56,36.58,147800.0,28.4124,28.4202,28.3969,28.4124,147800.0
2012-01-26 12:25:00,36.59,36.6,36.59,36.59,70500.0,28.4202,28.4279,28.4202,28.4202,70500.0
2012-01-26 12:30:00,36.6,36.61,36.59,36.61,87200.0,28.4279,28.4357,28.4202,28.4357,87200.0
2012-01-26 12:35:00,36.61,36.61,36.59,36.6,15000.0,28.4357,28.4357,28.4202,28.4279,15000.0
2012-01-26 12:40:00,36.59,36.6,36.59,36.59,28300.0,28.4202,28.4279,28.4202,28.4202,28300.0
2012-01-26 12:45:00,36.59,36.6,36.58,36.59,24800.0,28.4202,28.4279,28.4124,28.4202,24800.0
2012-01-26 12:50:00,36.59,36.66,36.59,36.64,85000.0,28.4202,28.4745,28.4202,28.459,85000.0
2012-01-26 12:55:00,36.65,36.65,36.63,36.64,46200.0,28.4668,28.4668,28.4512,28.459,46200.0
2012-01-26 13:00:00,36.64,36.66,36.64,36.65,30400.0,28.459,28.4745,28.459,28.4668,30400.0
2012-01-26 13:05:00,36.65,36.65,36.64,36.64,38900.0,28.4668,28.4668,28.459,28.459,38900.0
2012-01-26 13:10:00,36.64,36.65,36.64,36.65,65900.0,28.459,28.4668,28.459,28.4668,65900.0
2012-01-26 13:15:00,36.65,36.66,36.63,36.63,68000.0,28.4668,28.4745,28.4512,28.4512,68000.0
2012-01-26 13:20:00,36.63,36.65,36.63,36.63,36800.0,28.4512,28.4668,28.4512,28.4512,36800.0
2012-01-26 13:25:00,36.64,36.64,36.62,36.62,8900.0,28.459,28.459,28.4435,28.4435,8900.0
2012-01-26 13:30:00,36.62,36.63,36.61,36.61,53300.0,28.4435,28.4512,28.4357,28.4357,53300.0
2012-01-26 13:35:00,36.61,36.61,36.52,36.54,72400.0,28.4357,28.4357,28.3658,28.3813,72400.0
2012-01-26 13:40:00,36.53,36.54,36.51,36.53,245800.0,28.3736,28.3813,28.358,28.3736,245800.0
2012-01-26 13:45:00,36.53,36.58,36.52,36.58,250100.0,28.3736,28.4124,28.3658,28.4124,250100.0
2012-01-26 13:50:00,36.58,36.59,36.56,36.59,77200.0,28.4124,28.4202,28.3969,28.4202,77200.0
2012-01-26 13:55:00,36.59,36.59,36.57,36.58,121800.0,28.4202,28.4202,28.4046,28.4124,121800.0
2012-01-26 14:00:00,36.58,36.58,36.55,36.58,117800.0,28.4124,28.4124,28.3891,28.4124,117800.0
2012-01-26 14:05:00,36.58,36.6,36.56,36.6,140500.0,28.4124,28.4279,28.3969,28.4279,140500.0
2012-01-26 14:10:00,36.6,36.61,36.58,36.59,108800.0,28.4279,28.4357,28.4124,28.4202,108800.0
2012-01-26 14:15:00,36.59,36.59,36.52,36.55,155600.0,28.4202,28.4202,28.3658,28.3891,155600.0
2012-01-26 14:20:00,36.55,36.55,36.48,36.5,72600.0,28.3891,28.3891,28.3347,28.3503,72600.0
2012-01-26 14:25:00,36.51,36.56,36.5,36.55,181500.0,28.358,28.3969,28.3503,28.3891,181500.0
2012-01-26 14:30:00,36.55,36.58,36.54,36.58,171500.0,28.3891,28.4124,28.3813,28.4124,171500.0
2012-01-26 14:35:00,36.58,36.58,36.52,36.53,47300.0,28.4124,28.4124,28.3658,28.3736,47300.0
2012-01-26 14:40:00,36.53,36.54,36.5,36.53,87700.0,28.3736,28.3813,28.3503,28.3736,87700.0
2012-01-26 14:45:00,36.53,36.58,36.52,36.56,85600.0,28.3736,28.4124,28.3658,28.3969,85600.0
2012-01-26 14:50:00,36.56,36.56,36.55,36.55,93800.0,28.3969,28.3969,28.3891,28.3891,93800.0
2012-01-26 14:55:00,36.54,36.55,36.5,36.5,82300.0,28.3813,28.3891,28.3503,28.3503,82300.0
2012-01-26 15:00:00,36.5,36.5,36.44,36.49,99300.0,28.3503,28.3503,28.3037,28.3425,99300.0
2012-01-26 15:05:00,36.48,36.5,36.46,36.48,57500.0,28.3347,28.3503,28.3192,28.3347,57500.0
2012-01-26 15:10:00,36.48,36.52,36.48,36.5,54600.0,28.3347,28.3658,28.3347,28.3503,54600.0
2012-01-26 15:15:00,36.5,36.51,36.47,36.49,40100.0,28.3503,28.358,28.327,28.3425,40100.0
2012-01-26 15:20:00,36.49,36.49,36.43,36.43,139700.0,28.3425,28.3425,28.2959,28.2959,139700.0
2012-01-26 15:25:00,36.44,36.45,36.38,36.39,162800.0,28.3037,28.3114,28.2571,28.2648,162800.0
2012-01-26 15:30:00,36.39,36.44,36.39,36.44,49800.0,28.2648,28.3037,28.2648,28.3037,49800.0
2012-01-26 15:35:00,36.43,36.45,36.42,36.44,92800.0,28.2959,28.3114,28.2881,28.3037,92800.0
2012-01-26 15:40:00,36.45,36.5,36.44,36.5,277600.0,28.3114,28.3503,28.3037,28.3503,277600.0
2012-01-26 15:45:00,36.49,36.52,36.49,36.51,276100.0,28.3425,28.3658,28.3425,28.358,276100.0
2012-01-26 15:50:00,36.51,36.51,36.44,36.46,285000.0,28.358,28.358,28.3037,28.3192,285000.0
2012-01-26 15:55:00,36.47,36.52,36.46,36.51,393000.0,28.327,28.3658,28.3192,28.358,393000.0
2012-01-27 09:30:00,36.32,36.41,36.29,36.4,358200.0,28.2104,28.2804,28.1871,28.2726,358200.0
2012-01-27 09:35:00,36.41,36.45,36.4,36.43,255800.0,28.2804,28.3114,28.2726,28.2959,255800.0
2012-01-27 09:40:00,36.44,36.47,36.43,36.47,145600.0,28.3037,28.327,28.2959,28.327,145600.0
2012-01-27 09:45:00,36.47,36.5,36.45,36.45,78100.0,28.327,28.3503,28.3114,28.3114,78100.0
2012-01-27 09:50:00,36.46,36.48,36.43,36.48,42100.0,28.3192,28.3347,28.2959,28.3347,42100.0
2012-01-27 09:55:00,36.47,36.5,36.44,36.46,79600.0,28.327,28.3503,28.3037,28.3192,79600.0
2012-01-27 10:00:00,36.47,36.48,36.38,36.38,232700.0,28.327,28.3347,28.2571,28.2571,232700.0
2012-01-27 10:05:00,36.37,36.39,36.35,36.38,126800.0,28.2493,28.2648,28.2337,28.2571,126800.0
2012-01-27 10:10:00,36.38,36.39,36.32,36.38,189700.0,28.2571,28.2648,28.2104,28.2571,189700.0
2012-01-27 10:15:00,36.38,36.42,36.38,36.39,59600.0,28.2571,28.2881,28.2571,28.2648,59600.0
2012-01-27 10:20:00,36.39,36.44,36.38,36.43,61800.0,28.2648,28.3037,28.2571,28.2959,61800.0
2012-01-27 10:25:00,36.43,36.46,36.41,36.44,69400.0,28.2959,28.3192,28.2804,28.3037,69400.0
2012-01-27 10:30:00,36.44,36.48,36.42,36.42,82400.0,28.3037,28.3347,28.2881,28.2881,82400.0
2012-01-27 10:35:00,36.42,36.42,36.36,36.37,281300.0,28.2881,28.2881,28.2415,28.2493,281300.0
2012-01-27 10:40:00,36.36,36.38,36.34,36.37,76900.0,28.2415,28.2571,28.226,28.2493,76900.0
2012-01-27 10:45:00,36.36,36.37,36.32,36.37,58500.0,28.2415,28.2493,28.2104,28.2493,58500.0
2012-01-27 10:50:00,36.37,36.39,36.34,36.38,37200.0,28.2493,28.2648,28.226,28.2571,37200.0
2012-01-27 10:55:00,36.37,36.38,36.34,36.38,76100.0,28.2493,28.2571,28.226,28.2571,76100.0
2012-01-27 11:00:00,36.39,36.42,36.39,36.41,152600.0,28.2648,28.2881,28.2648,28.2804,152600.0
2012-01-27 11:05:00,36.41,36.44,36.41,36.43,64000.0,28.2804,28.3037,28.2804,28.2959,64000.0
2012-01-27 11:10:00,36.43,36.43,36.38,36.39,376900.0,28.2959,28.2959,28.2571,28.2648,376900.0
2012-01-27 11:15:00,36.4,36.44,36.4,36.43,332100.0,28.2726,28.3037,28.2726,28.2959,332100.0
2012-01-27 11:20:00,36.43,36.43,36.41,36.41,19900.0,28.2959,28.2959,28.2804,28.2804,19900.0
2012-01-27 11:25:00,36.41,36.44,36.41,36.42,190100.0,28.2804,28.3037,28.2804,28.2881,190100.0
2012-01-27 11:30:00,36.41,36.43,36.37,36.37,61800.0,28.2804,28.2959,28.2493,28.2493,61800.0
2012-01-27 11:35:00,36.37,36.37,36.34,36.37,90200.0,28.2493,28.2493,28.226,28.2493,90200.0
2012-01-27 11:40:00,36.37,36.37,36.32,36.33,75800.0,28.2493,28.2493,28.2104,28.2182,75800.0
2012-01-27 11:45:00,36.33,36.36,36.33,36.35,25500.0,28.2182,28.2415,28.2182,28.2337,25500.0
2012-01-27 11:50:00,36.36,36.37,36.35,36.36,28200.0,28.2415,28.2493,28.2337,28.2415,28200.0
2012-01-27 11:55:00,36.37,36.41,36.37,36.39,46600.0,28.2493,28.2804,28.2493,28.2648,46600.0
2012-01-27 12:00:00,36.38,36.42,36.38,36.39,17400.0,28.2571,28.2881,28.2571,28.2648,17400.0
2012-01-27 12:05:00,36.41,36.41,36.33,36.35,39600.0,28.2804,28.2804,28.2182,28.2337,39600.0
2012-01-27 12:10:00,36.36,36.36,36.33,36.34,238700.0,28.2415,28.2415,28.2182,28.226,238700.0
2012-01-27 12:15:00,36.34,36.37,36.32,36.37,28700.0,28.226,28.2493,28.2104,28.2493,28700.0
2012-01-27 12:20:00,36.37,36.38,36.37,36.38,13700.0,28.2493,28.2571,28.2493,28.2571,13700.0
2012-01-27 12:25:00,36.38,36.39,36.37,36.37,18700.0,28.2571,28.2648,28.2493,28.2493,18700.0
2012-01-27 12:30:00,36.37,36.38,36.35,36.38,24000.0,28.2493,28.2571,28.2337,28.2571,24000.0
2012-01-27 12:35:00,36.37,36.4,36.37,36.38,21900.0,28.2493,28.2726,28.2493,28.2571,21900.0
2012-01-27 12:40:00,36.37,36.4,36.37,36.4,19000.0,28.2493,28.2726,28.2493,28.2726,19000.0
2012-01-27 12:45:00,36.39,36.4,36.38,36.4,14200.0,28.2648,28.2726,28.2571,28.2726,14200.0
2012-01-27 12:50:00,36.4,36.4,36.37,36.37,24100.0,28.2726,28.2726,28.2493,28.2493,24100.0
2012-01-27 12:55:00,36.37,36.39,36.33,36.34,33800.0,28.2493,28.2648,28.2182,28.226,33800.0
2012-01-27 13:00:00,36.34,36.38,36.33,36.38,20600.0,28.226,28.2571,28.2182,28.2571,20600.0
2012-01-27 13:05:00,36.37,36.4,36.36,36.4,88100.0,28.2493,28.2726,28.2415,28.2726,88100.0
2012-01-27 13:10:00,36.4,36.41,36.37,36.38,61500.0,28.2726,28.2804,28.2493,28.2571,61500.0
2012-01-27 13:15:00,36.38,36.42,36.38,36.41,22400.0,28.2571,28.2881,28.2571,28.2804,22400.0
2012-01-27 13:20:00,36.41,36.42,36.38,36.38,127600.0,28.2804,28.2881,28.2571,28.2571,127600.0
2012-01-27 13:25:00,36.39,36.42,36.38,36.41,25400.0,28.2648,28.2881,28.2571,28.2804,25400.0
2012-01-27 13:30:00,36.41,36.42,36.4,36.42,98700.0,28.2804,28.2881,28.2726,28.2881,98700.0
2012-01-27 13:35:00,36.42,36.47,36.42,36.46,33900.0,28.2881,28.327,28.2881,28.3192,33900.0
2012-01-27 13:40:00,36.47,36.48,36.46,36.47,10700.0,28.327,28.3347,28.3192,28.327,10700.0
2012-01-27 13:45:00,36.46,36.48,36.46,36.47,37600.0,28.3192,28.3347,28.3192,28.327,37600.0
2012-01-27 13:50:00,36.48,36.48,36.45,36.46,10700.0,28.3347,28.3347,28.3114,28.3192,10700.0
2012-01-27 13:55:00,36.45,36.48,36.45,36.48,65100.0,28.3114,28.3347,28.3114,28.3347,65100.0
2012-01-27 14:00:00,36.48,36.5,36.45,36.46,52200.0,28.3347,28.3503,28.3114,28.3192,52200.0
2012-01-27 14:05:00,36.45,36.46,36.44,36.45,14900.0,28.3114,28.3192,28.3037,28.3114,14900.0
2012-01-27 14:10:00,36.44,36.45,36.43,36.44,20600.0,28.3037,28.3114,28.2959,28.3037,20600.0
2012-01-27 14:15:00,36.44,36.45,36.43,36.44,44000.0,28.3037,28.3114,28.2959,28.3037,44000.0
2012-01-27 14:20:00,36.43,36.45,36.43,36.44,25300.0,28.2959,28.3114,28.2959,28.3037,25300.0
2012-01-27 14:25:00,36.44,36.45,36.42,36.45,29100.0,28.3037,28.3114,28.2881,28.3114,29100.0
2012-01-27 14:30:00,36.44,36.47,36.44,36.45,57900.0,28.3037,28.327,28.3037,28.3114,57900.0
2012-01-27 14:35:00,36.45,36.48,36.45,36.48,28800.0,28.3114,28.3347,28.3114,28.3347,28800.0
2012-01-27 14:40:00,36.48,36.49,36.47,36.48,31500.0,28.3347,28.3425,28.327,28.3347,31500.0
2012-01-27 14:45:00,36.48,36.49,36.46,36.47,99200.0,28.3347,28.3425,28.3192,28.327,99200.0
2012-01-27 14:50:00,36.47,36.48,36.45,36.48,21800.0,28.327,28.3347,28.3114,28.3347,21800.0
2012-01-27 14:55:00,36.48,36.51,36.48,36.5,145200.0,28.3347,28.358,28.3347,28.3503,145200.0
2012-01-27 15:00:00,36.51,36.52,36.49,36.5,31100.0,28.358,28.3658,28.3425,28.3503,31100.0
2012-01-27 15:05:00,36.5,36.52,36.49,36.51,29900.0,28.3503,28.3658,28.3425,28.358,29900.0
2012-01-27 15:10:00,36.51,36.54,36.5,36.54,55000.0,28.358,28.3813,28.3503,28.3813,55000.0
2012-01-27 15:15:00,36.54,36.57,36.54,36.57,97600.0,28.3813,28.4046,28.3813,28.4046,97600.0
2012-01-27 15:20:00,36.57,36.59,36.55,36.57,96200.0,28.4046,28.4202,28.3891,28.4046,96200.0
2012-01-27 15:25:00,36.56,36.59,36.55,36.57,64800.0,28.3969,28.4202,28.3891,28.4046,64800.0
2012-01-27 15:30:00,36.57,36.57,36.54,36.54,41900.0,28.4046,28.4046,28.3813,28.3813,41900.0
2012-01-27 15:35:00,36.54,36.57,36.53,36.55,37400.0,28.3813,28.4046,28.3736,28.3891,37400.0
2012-01-27 15:40:00,36.56,36.56,36.52,36.54,152300.0,28.3969,28.3969,28.3658,28.3813,152300.0
2012-01-27 15:45:00,36.53,36.54,36.5,36.52,127200.0,28.3736,28.3813,28.3503,28.3658,127200.0
2012-01-27 15:50:00,36.51,36.53,36.5,36.52,129900.0,28.358,28.3736,28.3503,28.3658,129900.0
2012-01-27 15:55:00,36.51,36.52,36.46,36.47,329500.0,28.358,28.3658,28.3192,28.327,329500.0
2012-01-30 09:30:00,36.06,36.13,36.01,36.09,121500.0,28.0085,28.0629,27.9697,28.0318,121500.0
2012-01-30 09:35:00,36.09,36.11,36.05,36.08,255700.0,28.0318,28.0473,28.0007,28.024,255700.0
2012-01-30 09:40:00,36.08,36.18,36.08,36.15,354600.0,28.024,28.1017,28.024,28.0784,354600.0
2012-01-30 09:45:00,36.14,36.15,36.06,36.07,228000.0,28.0706,28.0784,28.0085,28.0163,228000.0
2012-01-30 09:50:00,36.06,36.07,36.03,36.06,124400.0,28.0085,28.0163,27.9852,28.0085,124400.0
2012-01-30 09:55:00,36.06,36.12,36.05,36.1,43800.0,28.0085,28.0551,28.0007,28.0396,43800.0
2012-01-30 10:00:00,36.09,36.13,36.07,36.12,206800.0,28.0318,28.0629,28.0163,28.0551,206800.0
2012-01-30 10:05:00,36.12,36.12,36.01,36.06,395300.0,28.0551,28.0551,27.9697,28.0085,395300.0
2012-01-30 10:10:00,36.05,36.05,36.0,36.03,116500.0,28.0007,28.0007,27.9619,27.9852,116500.0
2012-01-30 10:15:00,36.04,36.1,36.02,36.08,161000.0,27.993,28.0396,27.9774,28.024,161000.0
2012-01-30 10:20:00,36.08,36.1,36.05,36.09,78000.0,28.024,28.0396,28.0007,28.0318,78000.0
2012-01-30 10:25:00,36.1,36.1,36.04,36.04,75600.0,28.0396,28.0396,27.993,27.993,75600.0
2012-01-30 10:30:00,36.03,36.08,36.03,36.06,75200.0,27.9852,28.024,27.9852,28.0085,75200.0
2012-01-30 10:35:00,36.06,36.1,36.06,36.06,365500.0,28.0085,28.0396,28.0085,28.0085,365500.0
2012-01-30 10:40:00,36.06,36.08,36.05,36.07,54700.0,28.0085,28.024,28.0007,28.0163,54700.0
2012-01-30 10:45:00,36.07,36.12,36.07,36.11,70200.0,28.0163,28.0551,28.0163,28.0473,70200.0
2012-01-30 10:50:00,36.1,36.12,36.08,36.09,45000.0,28.0396,28.0551,28.024,28.0318,45000.0
2012-01-30 10:55:00,36.1,36.1,36.08,36.08,91100.0,28.0396,28.0396,28.024,28.024,91100.0
2012-01-30 11:00:00,36.09,36.16,36.09,36.14,195700.0,28.0318,28.0862,28.0318,28.0706,195700.0
2012-01-30 11:05:00,36.14,36.14,36.12,36.12,85100.0,28.0706,28.0706,28.0551,28.0551,85100.0
2012-01-30 11:10:00,36.13,36.14,36.08,36.09,46000.0,28.0629,28.0706,28.024,28.0318,46000.0
2012-01-30 11:15:00,36.09,36.13,36.07,36.13,242700.0,28.0318,28.0629,28.0163,28.0629,242700.0
2012-01-30 11:20:00,36.13,36.17,36.13,36.15,140200.0,28.0629,28.0939,28.0629,28.0784,140200.0
2012-01-30 11:25:00,36.15,36.2,36.15,36.17,114700.0,28.0784,28.1172,28.0784,28.0939,114700.0
2012-01-30 11:30:00,36.18,36.2,36.17,36.18,56000.0,28.1017,28.1172,28.0939,28.1017,56000.0
2012-01-30 11:35:00,36.19,36.21,36.19,36.2,117900.0,28.1095,28.125,28.1095,28.1172,117900.0
2012-01-30 11:40:00,36.19,36.2,36.15,36.15,31300.0,28.1095,28.1172,28.0784,28.0784,31300.0
2012-01-30 11:45:00,36.15,36.17,36.15,36.16,152800.0,28.0784,28.0939,28.0784,28.0862,152800.0
2012-01-30 11:50:00,36.18,36.19,36.16,36.17,33900.0,28.1017,28.1095,28.0862,28.0939,33900.0
2012-01-30 11:55:00,36.18,36.19,36.15,36.19,155400.0,28.1017,28.1095,28.0784,28.1095,155400.0
2012-01-30 12:00:00,36.19,36.19,36.17,36.18,298200.0,28.1095,28.1095,28.0939,28.1017,298200.0
2012-01-30 12:05:00,36.18,36.2,36.17,36.18,120200.0,28.1017,28.1172,28.0939,28.1017,120200.0
2012-01-30 12:10:00,36.19,36.2,36.17,36.19,161200.0,28.1095,28.1172,28.0939,28.1095,161200.0
2012-01-30 12:15:00,36.18,36.21,36.18,36.2,68500.0,28.1017,28.125,28.1017,28.1172,68500.0
2012-01-30 12:20:00,36.19,36.22,36.18,36.21,27500.0,28.1095,28.1328,28.1017,28.125,27500.0
2012-01-30 12:25:00,36.21,36.21,36.19,36.2,114500.0,28.125,28.125,28.1095,28.1172,114500.0
2012-01-30 12:30:00,36.2,36.2,36.19,36.19,35500.0,28.1172,28.1172,28.1095,28.1095,35500.0
2012-01-30 12:35:00,36.18,36.19,36.16,36.17,123100.0,28.1017,28.1095,28.0862,28.0939,123100.0
2012-01-30 12:40:00,36.17,36.18,36.15,36.16,249200.0,28.0939,28.1017,28.0784,28.0862,249200.0
2012-01-30 12:45:00,36.16,36.16,36.14,36.16,107900.0,28.0862,28.0862,28.0706,28.0862,107900.0
2012-01-30 12:50:00,36.15,36.16,36.14,36.15,55100.0,28.0784,28.0862,28.0706,28.0784,55100.0
2012-01-30 12:55:00,36.16,36.18,36.15,36.18,23200.0,28.0862,28.1017,28.0784,28.1017,23200.0
2012-01-30 13:00:00,36.17,36.17,36.14,36.16,74600.0,28.0939,28.0939,28.0706,28.0862,74600.0
2012-01-30 13:05:00,36.16,36.16,36.13,36.13,60200.0,28.0862,28.0862,28.0629,28.0629,60200.0
2012-01-30 13:10:00,36.13,36.15,36.11,36.14,119400.0,28.0629,28.0784,28.0473,28.0706,119400.0
2012-01-30 13:15:00,36.13,36.15,36.12,36.15,79500.0,28.0629,28.0784,28.0551,28.0784,79500.0
2012-01-30 13:20:00,36.15,36.19,36.15,36.19,37000.0,28.0784,28.1095,28.0784,28.1095,37000.0
2012-01-30 13:25:00,36.18,36.18,36.17,36.17,13300.0,28.1017,28.1017,28.0939,28.0939,13300.0
2012-01-30 13:30:00,36.18,36.19,36.17,36.19,81800.0,28.1017,28.1095,28.0939,28.1095,81800.0
2012-01-30 13:35:00,36.2,36.22,36.18,36.22,55400.0,28.1172,28.1328,28.1017,28.1328,55400.0
2012-01-30 13:40:00,36.22,36.25,36.22,36.25,33900.0,28.1328,28.1561,28.1328,28.1561,33900.0
2012-01-30 13:45:00,36.26,36.3,36.25,36.27,158900.0,28.1638,28.1949,28.1561,28.1716,158900.0
2012-01-30 13:50:00,36.27,36.28,36.26,36.26,35000.0,28.1716,28.1794,28.1638,28.1638,35000.0
2012-01-30 13:55:00,36.26,36.28,36.25,36.26,48000.0,28.1638,28.1794,28.1561,28.1638,48000.0
2012-01-30 14:00:00,36.27,36.28,36.25,36.25,134000.0,28.1716,28.1794,28.1561,28.1561,134000.0
2012-01-30 14:05:00,36.26,36.29,36.25,36.29,32500.0,28.1638,28.1871,28.1561,28.1871,32500.0
2012-01-30 14:10:00,36.29,36.34,36.28,36.31,263500.0,28.1871,28.226,28.1794,28.2027,263500.0
2012-01-30 14:15:00,36.31,36.35,36.31,36.34,117500.0,28.2027,28.2337,28.2027,28.226,117500.0
2012-01-30 14:20:00,36.34,36.34,36.32,36.32,36800.0,28.226,28.226,28.2104,28.2104,36800.0
2012-01-30 14:25:00,36.33,36.34,36.32,36.33,25600.0,28.2182,28.226,28.2104,28.2182,25600.0
2012-01-30 14:30:00,36.33,36.33,36.31,36.32,30600.0,28.2182,28.2182,28.2027,28.2104,30600.0
2012-01-30 14:35:00,36.32,36.33,36.32,36.32,23900.0,28.2104,28.2182,28.2104,28.2104,23900.0
2012-01-30 14:40:00,36.32,36.34,36.32,36.34,40900.0,28.2104,28.226,28.2104,28.226,40900.0
2012-01-30 14:45:00,36.34,36.36,36.31,36.32,138600.0,28.226,28.2415,28.2027,28.2104,138600.0
2012-01-30 14:50:00,36.32,36.33,36.29,36.3,55900.0,28.2104,28.2182,28.1871,28.1949,55900.0
2012-01-30 14:55:00,36.31,36.33,36.3,36.32,47800.0,28.2027,28.2182,28.1949,28.2104,47800.0
2012-01-30 15:00:00,36.31,36.31,36.27,36.28,86100.0,28.2027,28.2027,28.1716,28.1794,86100.0
2012-01-30 15:05:00,36.29,36.32,36.28,36.29,45900.0,28.1871,28.2104,28.1794,28.1871,45900.0
2012-01-30 15:10:00,36.3,36.34,36.29,36.33,68000.0,28.1949,28.226,28.1871,28.2182,68000.0
2012-01-30 15:15:00,36.33,36.34,36.32,36.33,47000.0,28.2182,28.226,28.2104,28.2182,47000.0
2012-01-30 15:20:00,36.32,36.34,36.31,36.33,94800.0,28.2104,28.226,28.2027,28.2182,94800.0
2012-01-30 15:25:00,36.34,36.34,36.31,36.33,110700.0,28.226,28.226,28.2027,28.2182,110700.0
2012-01-30 15:30:00,36.33,36.35,36.29,36.3,201200.0,28.2182,28.2337,28.1871,28.1949,201200.0
2012-01-30 15:35:00,36.3,36.31,36.26,36.29,127200.0,28.1949,28.2027,28.1638,28.1871,127200.0
2012-01-30 15:40:00,36.29,36.3,36.26,36.29,117000.0,28.1871,28.1949,28.1638,28.1871,117000.0
2012-01-30 15:45:00,36.28,36.31,36.26,36.31,193300.0,28.1794,28.2027,28.1638,28.2027,193300.0
2012-01-30 15:50:00,36.31,36.32,36.28,36.29,187600.0,28.2027,28.2104,28.1794,28.1871,187600.0
2012-01-30 15:55:00,36.29,36.32,36.28,36.31,376100.0,28.1871,28.2104,28.1794,28.2027,376100.0
2012-01-31 09:30:00,36.49,36.57,36.49,36.56,228500.0,28.3425,28.4046,28.3425,28.3969,228500.0
2012-01-31 09:35:00,36.56,36.62,36.55,36.6,1038600.0,28.3969,28.4435,28.3891,28.4279,1038600.0
2012-01-31 09:40:00,36.59,36.6,36.42,36.42,1275300.0,28.4202,28.4279,28.2881,28.2881,1275300.0
2012-01-31 09:45:00,36.42,36.45,36.35,36.37,879600.0,28.2881,28.3114,28.2337,28.2493,879600.0
2012-01-31 09:50:00,36.37,36.42,36.35,36.36,298000.0,28.2493,28.2881,28.2337,28.2415,298000.0
2012-01-31 09:55:00,36.36,36.47,36.35,36.41,265500.0,28.2415,28.327,28.2337,28.2804,265500.0
2012-01-31 10:00:00,36.41,36.45,36.28,36.28,627600.0,28.2804,28.3114,28.1794,28.1794,627600.0
2012-01-31 10:05:00,36.29,36.29,36.2,36.24,990300.0,28.1871,28.1871,28.1172,28.1483,990300.0
2012-01-31 10:10:00,36.23,36.3,36.23,36.28,271200.0,28.1405,28.1949,28.1405,28.1794,271200.0
2012-01-31 10:15:00,36.28,36.31,36.26,36.27,73400.0,28.1794,28.2027,28.1638,28.1716,73400.0
2012-01-31 10:20:00,36.28,36.31,36.28,36.29,60900.0,28.1794,28.2027,28.1794,28.1871,60900.0
2012-01-31 10:25:00,36.3,36.31,36.25,36.25,606600.0,28.1949,28.2027,28.1561,28.1561,606600.0
2012-01-31 10:30:00,36.26,36.27,36.22,36.26,84700.0,28.1638,28.1716,28.1328,28.1638,84700.0
2012-01-31 10:35:00,36.26,36.26,36.14,36.16,171000.0,28.1638,28.1638,28.0706,28.0862,171000.0
2012-01-31 10:40:00,36.16,36.18,36.14,36.17,433100.0,28.0862,28.1017,28.0706,28.0939,433100.0
2012-01-31 10:45:00,36.17,36.17,36.1,36.13,312900.0,28.0939,28.0939,28.0396,28.0629,312900.0
2012-01-31 10:50:00,36.13,36.13,36.08,36.1,511000.0,28.0629,28.0629,28.024,28.0396,511000.0
2012-01-31 10:55:00,36.1,36.12,36.07,36.12,766200.0,28.0396,28.0551,28.0163,28.0551,766200.0
2012-01-31 11:00:00,36.12,36.15,36.1,36.13,215700.0,28.0551,28.0784,28.0396,28.0629,215700.0
2012-01-31 11:05:00,36.13,36.15,36.1,36.11,281700.0,28.0629,28.0784,28.0396,28.0473,281700.0
2012-01-31 11:10:00,36.11,36.11,36.05,36.07,50100.0,28.0473,28.0473,28.0007,28.0163,50100.0
2012-01-31 11:15:00,36.07,36.12,36.07,36.09,168400.0,28.0163,28.0551,28.0163,28.0318,168400.0
2012-01-31 11:20:00,36.09,36.13,36.09,36.13,130500.0,28.0318,28.0629,28.0318,28.0629,130500.0
2012-01-31 11:25:00,36.13,36.13,36.08,36.1,111700.0,28.0629,28.0629,28.024,28.0396,111700.0
2012-01-31 11:30:00,36.1,36.11,36.08,36.09,83300.0,28.0396,28.0473,28.024,28.0318,83300.0
2012-01-31 11:35:00,36.09,36.12,36.08,36.11,235200.0,28.0318,28.0551,28.024,28.0473,235200.0
2012-01-31 11:40:00,36.1,36.12,36.09,36.11,203600.0,28.0396,28.0551,28.0318,28.0473,203600.0
2012-01-31 11:45:00,36.11,36.12,36.05,36.07,140700.0,28.0473,28.0551,28.0007,28.0163,140700.0
2012-01-31 11:50:00,36.07,36.09,36.04,36.05,155000.0,28.0163,28.0318,27.993,28.0007,155000.0
2012-01-31 11:55:00,36.05,36.12,36.04,36.12,30800.0,28.0007,28.0551,27.993,28.0551,30800.0
2012-01-31 12:00:00,36.11,36.12,36.1,36.12,412100.0,28.0473,28.0551,28.0396,28.0551,412100.0
2012-01-31 12:05:00,36.11,36.11,36.08,36.11,278500.0,28.0473,28.0473,28.024,28.0473,278500.0
2012-01-31 12:10:00,36.11,36.12,36.09,36.11,27300.0,28.0473,28.0551,28.0318,28.0473,27300.0
2012-01-31 12:15:00,36.1,36.13,36.1,36.13,95900.0,28.0396,28.0629,28.0396,28.0629,95900.0
2012-01-31 12:20:00,36.12,36.14,36.11,36.11,65000.0,28.0551,28.0706,28.0473,28.0473,65000.0
2012-01-31 12:25:00,36.11,36.15,36.1,36.13,104000.0,28.0473,28.0784,28.0396,28.0629,104000.0
2012-01-31 12:30:00,36.13,36.16,36.13,36.15,48900.0,28.0629,28.0862,28.0629,28.0784,48900.0
2012-01-31 12:35:00,36.15,36.16,36.14,36.15,78100.0,28.0784,28.0862,28.0706,28.0784,78100.0
2012-01-31 12:40:00,36.16,36.16,36.13,36.14,25700.0,28.0862,28.0862,28.0629,28.0706,25700.0
2012-01-31 12:45:00,36.14,36.15,36.13,36.14,59200.0,28.0706,28.0784,28.0629,28.0706,59200.0
2012-01-31 12:50:00,36.14,36.16,36.14,36.15,16600.0,28.0706,28.0862,28.0706,28.0784,16600.0
2012-01-31 12:55:00,36.14,36.15,36.12,36.13,30800.0,28.0706,28.0784,28.0551,28.0629,30800.0
2012-01-31 13:00:00,36.13,36.17,36.13,36.16,55700.0,28.0629,28.0939,28.0629,28.0862,55700.0
2012-01-31 13:05:00,36.16,36.17,36.15,36.17,26100.0,28.0862,28.0939,28.0784,28.0939,26100.0
2012-01-31 13:10:00,36.17,36.18,36.16,36.17,45400.0,28.0939,28.1017,28.0862,28.0939,45400.0
2012-01-31 13:15:00,36.16,36.18,36.16,36.18,113900.0,28.0862,28.1017,28.0862,28.1017,113900.0
2012-01-31 13:20:00,36.18,36.19,36.17,36.19,21000.0,28.1017,28.1095,28.0939,28.1095,21000.0
2012-01-31 13:25:00,36.18,36.19,36.17,36.19,68900.0,28.1017,28.1095,28.0939,28.1095,68900.0
2012-01-31 13:30:00,36.18,36.19,36.16,36.17,84600.0,28.1017,28.1095,28.0862,28.0939,84600.0
2012-01-31 13:35:00,36.17,36.17,36.13,36.14,40000.0,28.0939,28.0939,28.0629,28.0706,40000.0
2012-01-31 13:40:00,36.14,36.14,36.12,36.14,27500.0,28.0706,28.0706,28.0551,28.0706,27500.0
2012-01-31 13:45:00,36.14,36.15,36.12,36.12,51000.0,28.0706,28.0784,28.0551,28.0551,51000.0
2012-01-31 13:50:00,36.12,36.13,36.09,36.1,65400.0,28.0551,28.0629,28.0318,28.0396,65400.0
2012-01-31 13:55:00,36.1,36.13,36.1,36.11,22500.0,28.0396,28.0629,28.0396,28.0473,22500.0
2012-01-31 14:00:00,36.12,36.12,36.09,36.1,38600.0,28.0551,28.0551,28.0318,28.0396,38600.0
2012-01-31 14:05:00,36.1,36.12,36.09,36.1,29700.0,28.0396,28.0551,28.0318,28.0396,29700.0
2012-01-31 14:10:00,36.11,36.17,36.11,36.17,76100.0,28.0473,28.0939,28.0473,28.0939,76100.0
2012-01-31 14:15:00,36.17,36.18,36.15,36.18,32800.0,28.0939,28.1017,28.0784,28.1017,32800.0
2012-01-31 14:20:00,36.18,36.22,36.18,36.2,222500.0,28.1017,28.1328,28.1017,28.1172,222500.0
2012-01-31 14:25:00,36.19,36.22,36.19,36.22,45200.0,28.1095,28.1328,28.1095,28.1328,45200.0
2012-01-31 14:30:00,36.22,36.23,36.2,36.21,17800.0,28.1328,28.1405,28.1172,28.125,17800.0
2012-01-31 14:35:00,36.21,36.21,36.18,36.19,142100.0,28.125,28.125,28.1017,28.1095,142100.0
2012-01-31 14:40:00,36.19,36.2,36.17,36.17,31600.0,28.1095,28.1172,28.0939,28.0939,31600.0
2012-01-31 14:45:00,36.16,36.18,36.15,36.18,843500.0,28.0862,28.1017,28.0784,28.1017,843500.0
2012-01-31 14:50:00,36.18,36.2,36.16,36.2,29000.0,28.1017,28.1172,28.0862,28.1172,29000.0
2012-01-31 14:55:00,36.2,36.21,36.19,36.2,74800.0,28.1172,28.125,28.1095,28.1172,74800.0
2012-01-31 15:00:00,36.2,36.2,36.15,36.15,78900.0,28.1172,28.1172,28.0784,28.0784,78900.0
2012-01-31 15:05:00,36.16,36.2,36.16,36.19,144700.0,28.0862,28.1172,28.0862,28.1095,144700.0
2012-01-31 15:10:00,36.2,36.2,36.16,36.2,213700.0,28.1172,28.1172,28.0862,28.1172,213700.0
2012-01-31 15:15:00,36.2,36.22,36.19,36.2,245400.0,28.1172,28.1328,28.1095,28.1172,245400.0
2012-01-31 15:20:00,36.2,36.21,36.14,36.17,190900.0,28.1172,28.125,28.0706,28.0939,190900.0
2012-01-31 15:25:00,36.17,36.2,36.17,36.2,234200.0,28.0939,28.1172,28.0939,28.1172,234200.0
2012-01-31 15:30:00,36.21,36.23,36.17,36.17,189700.0,28.125,28.1405,28.0939,28.0939,189700.0
2012-01-31 15:35:00,36.18,36.2,36.15,36.17,223500.0,28.1017,28.1172,28.0784,28.0939,223500.0
2012-01-31 15:40:00,36.17,36.19,36.16,36.18,376400.0,28.0939,28.1095,28.0862,28.1017,376400.0
2012-01-31 15:45:00,36.19,36.21,36.16,36.17,454900.0,28.1095,28.125,28.0862,28.0939,454900.0
2012-01-31 15:50:00,36.16,36.19,36.16,36.16,306700.0,28.0862,28.1095,28.0862,28.0862,306700.0
2012-01-31 15:55:00,36.17,36.23,36.16,36.18,779400.0,28.0939,28.1405,28.0862,28.1017,779400.0
2012-02-01 09:30:00,36.52,36.59,36.5,36.58,234000.0,28.3658,28.4202,28.3503,28.4124,234000.0
2012-02-01 09:35:00,36.59,36.65,36.58,36.58,397100.0,28.4202,28.4668,28.4124,28.4124,397100.0
2012-02-01 09:40:00,36.58,36.58,36.5,36.52,140300.0,28.4124,28.4124,28.3503,28.3658,140300.0
2012-02-01 09:45:00,36.53,36.57,36.52,36.57,104000.0,28.3736,28.4046,28.3658,28.4046,104000.0
2012-02-01 09:50:00,36.56,36.59,36.54,36.54,138600.0,28.3969,28.4202,28.3813,28.3813,138600.0
2012-02-01 09:55:00,36.53,36.57,36.53,36.55,106900.0,28.3736,28.4046,28.3736,28.3891,106900.0
2012-02-01 10:00:00,36.55,36.62,36.52,36.61,399300.0,28.3891,28.4435,28.3658,28.4357,399300.0
2012-02-01 10:05:00,36.61,36.74,36.6,36.74,624500.0,28.4357,28.5367,28.4279,28.5367,624500.0
2012-02-01 10:10:00,36.74,36.77,36.74,36.76,227500.0,28.5367,28.56,28.5367,28.5522,227500.0
2012-02-01 10:15:00,36.76,36.77,36.72,36.72,132900.0,28.5522,28.56,28.5211,28.5211,132900.0
2012-02-01 10:20:00,36.72,36.75,36.71,36.74,66100.0,28.5211,28.5444,28.5134,28.5367,66100.0
2012-02-01 10:25:00,36.73,36.75,36.73,36.75,418300.0,28.5289,28.5444,28.5289,28.5444,418300.0
2012-02-01 10:30:00,36.75,36.75,36.72,36.72,91600.0,28.5444,28.5444,28.5211,28.5211,91600.0
2012-02-01 10:35:00,36.73,36.73,36.71,36.72,257400.0,28.5289,28.5289,28.5134,28.5211,257400.0
2012-02-01 10:40:00,36.72,36.74,36.7,36.73,221100.0,28.5211,28.5367,28.5056,28.5289,221100.0
2012-02-01 10:45:00,36.73,36.76,36.71,36.72,226800.0,28.5289,28.5522,28.5134,28.5211,226800.0
2012-02-01 10:50:00,36.72,36.75,36.72,36.73,248900.0,28.5211,28.5444,28.5211,28.5289,248900.0
2012-02-01 10:55:00,36.73,36.75,36.72,36.75,153400.0,28.5289,28.5444,28.5211,28.5444,153400.0
2012-02-01 11:00:00,36.75,36.76,36.71,36.71,103100.0,28.5444,28.5522,28.5134,28.5134,103100.0
2012-02-01 11:05:00,36.72,36.75,36.72,36.73,53900.0,28.5211,28.5444,28.5211,28.5289,53900.0
2012-02-01 11:10:00,36.74,36.74,36.7,36.73,143900.0,28.5367,28.5367,28.5056,28.5289,143900.0
2012-02-01 11:15:00,36.73,36.73,36.69,36.7,51500.0,28.5289,28.5289,28.4978,28.5056,51500.0
2012-02-01 11:20:00,36.71,36.72,36.7,36.72,64600.0,28.5134,28.5211,28.5056,28.5211,64600.0
2012-02-01 11:25:00,36.71,36.73,36.7,36.73,57000.0,28.5134,28.5289,28.5056,28.5289,57000.0
2012-02-01 11:30:00,36.73,36.75,36.73,36.75,26200.0,28.5289,28.5444,28.5289,28.5444,26200.0
2012-02-01 11:35:00,36.75,36.77,36.74,36.76,237200.0,28.5444,28.56,28.5367,28.5522,237200.0
2012-02-01 11:40:00,36.76,36.76,36.73,36.74,39800.0,28.5522,28.5522,28.5289,28.5367,39800.0
2012-02-01 11:45:00,36.74,36.78,36.71,36.75,119000.0,28.5367,28.5677,28.5134,28.5444,119000.0
2012-02-01 11:50:00,36.75,36.76,36.74,36.75,41900.0,28.5444,28.5522,28.5367,28.5444,41900.0
2012-02-01 11:55:00,36.75,36.75,36.73,36.73,35800.0,28.5444,28.5444,28.5289,28.5289,35800.0
2012-02-01 12:00:00,36.73,36.75,36.73,36.74,28500.0,28.5289,28.5444,28.5289,28.5367,28500.0
2012-02-01 12:05:00,36.75,36.75,36.73,36.74,60200.0,28.5444,28.5444,28.5289,28.5367,60200.0
2012-02-01 12:10:00,36.74,36.75,36.73,36.74,33300.0,28.5367,28.5444,28.5289,28.5367,33300.0
2012-02-01 12:15:00,36.74,36.76,36.74,36.75,97100.0,28.5367,28.5522,28.5367,28.5444,97100.0
2012-02-01 12:20:00,36.75,36.77,36.75,36.77,52100.0,28.5444,28.56,28.5444,28.56,52100.0
2012-02-01 12:25:00,36.77,36.78,36.76,36.78,58000.0,28.56,28.5677,28.5522,28.5677,58000.0
2012-02-01 12:30:00,36.78,36.79,36.77,36.79,52800.0,28.5677,28.5755,28.56,28.5755,52800.0
2012-02-01 12:35:00,36.79,36.79,36.77,36.78,10300.0,28.5755,28.5755,28.56,28.5677,10300.0
2012-02-01 12:40:00,36.77,36.78,36.75,36.76,44200.0,28.56,28.5677,28.5444,28.5522,44200.0
2012-02-01 12:45:00,36.75,36.76,36.73,36.74,65800.0,28.5444,28.5522,28.5289,28.5367,65800.0
2012-02-01 12:50:00,36.73,36.75,36.73,36.75,40400.0,28.5289,28.5444,28.5289,28.5444,40400.0
2012-02-01 12:55:00,36.75,36.76,36.74,36.74,55800.0,28.5444,28.5522,28.5367,28.5367,55800.0
2012-02-01 13:00:00,36.75,36.76,36.74,36.76,49400.0,28.5444,28.5522,28.5367,28.5522,49400.0
2012-02-01 13:05:00,36.75,36.78,36.75,36.76,566500.0,28.5444,28.5677,28.5444,28.5522,566500.0
2012-02-01 13:10:00,36.77,36.79,36.77,36.79,77100.0,28.56,28.5755,28.56,28.5755,77100.0
2012-02-01 13:15:00,36.79,36.8,36.78,36.79,58500.0,28.5755,28.5833,28.5677,28.5755,58500.0
2012-02-01 13:20:00,36.8,36.82,36.8,36.82,89200.0,28.5833,28.5988,28.5833,28.5988,89200.0
2012-02-01 13:25:00,36.81,36.82,36.78,36.78,57400.0,28.591,28.5988,28.5677,28.5677,57400.0
2012-02-01 13:30:00,36.78,36.79,36.77,36.77,20600.0,28.5677,28.5755,28.56,28.56,20600.0
2012-02-01 13:35:00,36.78,36.81,36.77,36.8,93700.0,28.5677,28.591,28.56,28.5833,93700.0
2012-02-01 13:40:00,36.8,36.8,36.72,36.73,66300.0,28.5833,28.5833,28.5211,28.5289,66300.0
2012-02-01 13:45:00,36.73,36.76,36.73,36.75,128200.0,28.5289,28.5522,28.5289,28.5444,128200.0
2012-02-01 13:50:00,36.75,36.75,36.72,36.74,67700.0,28.5444,28.5444,28.5211,28.5367,67700.0
2012-02-01 13:55:00,36.74,36.74,36.7,36.72,63000.0,28.5367,28.5367,28.5056,28.5211,63000.0
2012-02-01 14:00:00,36.72,36.73,36.71,36.71,298900.0,28.5211,28.5289,28.5134,28.5134,298900.0
2012-02-01 14:05:00,36.71,36.72,36.68,36.69,28600.0,28.5134,28.5211,28.4901,28.4978,28600.0
2012-02-01 14:10:00,36.69,36.72,36.69,36.71,60400.0,28.4978,28.5211,28.4978,28.5134,60400.0
2012-02-01 14:15:00,36.71,36.72,36.71,36.72,95500.0,28.5134,28.5211,28.5134,28.5211,95500.0
2012-02-01 14:20:00,36.72,36.73,36.72,36.72,49600.0,28.5211,28.5289,28.5211,28.5211,49600.0
2012-02-01 14:25:00,36.73,36.73,36.7,36.73,60500.0,28.5289,28.5289,28.5056,28.5289,60500.0
2012-02-01 14:30:00,36.73,36.73,36.69,36.7,57400.0,28.5289,28.5289,28.4978,28.5056,57400.0
2012-02-01 14:35:00,36.7,36.73,36.7,36.72,88100.0,28.5056,28.5289,28.5056,28.5211,88100.0
2012-02-01 14:40:00,36.72,36.74,36.7,36.71,40500.0,28.5211,28.5367,28.5056,28.5134,40500.0
2012-02-01 14:45:00,36.72,36.72,36.67,36.67,51800.0,28.5211,28.5211,28.4823,28.4823,51800.0
2012-02-01 14:50:00,36.67,36.71,36.66,36.71,83900.0,28.4823,28.5134,28.4745,28.5134,83900.0
2012-02-01 14:55:00,36.71,36.72,36.69,36.7,142300.0,28.5134,28.5211,28.4978,28.5056,142300.0
2012-02-01 15:00:00,36.7,36.73,36.7,36.72,225800.0,28.5056,28.5289,28.5056,28.5211,225800.0
2012-02-01 15:05:00,36.72,36.73,36.7,36.73,62800.0,28.5211,28.5289,28.5056,28.5289,62800.0
2012-02-01 15:10:00,36.73,36.75,36.71,36.72,127100.0,28.5289,28.5444,28.5134,28.5211,127100.0
2012-02-01 15:15:00,36.73,36.73,36.71,36.72,92800.0,28.5289,28.5289,28.5134,28.5211,92800.0
2012-02-01 15:20:00,36.72,36.73,36.67,36.69,120300.0,28.5211,28.5289,28.4823,28.4978,120300.0
2012-02-01 15:25:00,36.69,36.7,36.66,36.66,62700.0,28.4978,28.5056,28.4745,28.4745,62700.0
2012-02-01 15:30:00,36.67,36.67,36.63,36.67,90200.0,28.4823,28.4823,28.4512,28.4823,90200.0
2012-02-01 15:35:00,36.67,36.68,36.65,36.68,330200.0,28.4823,28.4901,28.4668,28.4901,330200.0
2012-02-01 15:40:00,36.68,36.7,36.67,36.67,239900.0,28.4901,28.5056,28.4823,28.4823,239900.0
2012-02-01 15:45:00,36.67,36.68,36.63,36.64,261700.0,28.4823,28.4901,28.4512,28.459,261700.0
2012-02-01 15:50:00,36.64,36.67,36.59,36.6,328600.0,28.459,28.4823,28.4202,28.4279,328600.0
2012-02-01 15:55:00,36.6,36.64,36.56,36.6,1309200.0,28.4279,28.459,28.3969,28.4279,1309200.0
2012-02-02 09:30:00,36.68,36.72,36.66,36.7,151200.0,28.4901,28.5211,28.4745,28.5056,151200.0
2012-02-02 09:35:00,36.72,36.73,36.66,36.66,101800.0,28.5211,28.5289,28.4745,28.4745,101800.0
2012-02-02 09:40:00,36.65,36.65,36.58,36.6,70500.0,28.4668,28.4668,28.4124,28.4279,70500.0
2012-02-02 09:45:00,36.6,36.61,36.56,36.59,468500.0,28.4279,28.4357,28.3969,28.4202,468500.0
2012-02-02 09:50:00,36.58,36.58,36.52,36.56,428300.0,28.4124,28.4124,28.3658,28.3969,428300.0
2012-02-02 09:55:00,36.57,36.64,36.56,36.63,256300.0,28.4046,28.459,28.3969,28.4512,256300.0
2012-02-02 10:00:00,36.63,36.7,36.63,36.69,197700.0,28.4512,28.5056,28.4512,28.4978,197700.0
2012-02-02 10:05:00,36.69,36.72,36.66,36.72,165900.0,28.4978,28.5211,28.4745,28.5211,165900.0
2012-02-02 10:10:00,36.72,36.75,36.72,36.72,173200.0,28.5211,28.5444,28.5211,28.5211,173200.0
2012-02-02 10:15:00,36.72,36.73,36.71,36.72,167700.0,28.5211,28.5289,28.5134,28.5211,167700.0
2012-02-02 10:20:00,36.71,36.72,36.69,36.7,83400.0,28.5134,28.5211,28.4978,28.5056,83400.0
2012-02-02 10:25:00,36.71,36.72,36.69,36.69,62300.0,28.5134,28.5211,28.4978,28.4978,62300.0
2012-02-02 10:30:00,36.69,36.72,36.69,36.71,36200.0,28.4978,28.5211,28.4978,28.5134,36200.0
2012-02-02 10:35:00,36.71,36.73,36.69,36.7,179400.0,28.5134,28.5289,28.4978,28.5056,179400.0
2012-02-02 10:40:00,36.69,36.73,36.69,36.71,231900.0,28.4978,28.5289,28.4978,28.5134,231900.0
2012-02-02 10:45:00,36.7,36.73,36.7,36.73,245000.0,28.5056,28.5289,28.5056,28.5289,245000.0
2012-02-02 10:50:00,36.73,36.75,36.72,36.72,207300.0,28.5289,28.5444,28.5211,28.5211,207300.0
2012-02-02 10:55:00,36.73,36.73,36.68,36.68,183900.0,28.5289,28.5289,28.4901,28.4901,183900.0
2012-02-02 11:00:00,36.69,36.73,36.69,36.71,126000.0,28.4978,28.5289,28.4978,28.5134,126000.0
2012-02-02 11:05:00,36.71,36.72,36.7,36.71,57300.0,28.5134,28.5211,28.5056,28.5134,57300.0
2012-02-02 11:10:00,36.71,36.71,36.69,36.7,12600.0,28.5134,28.5134,28.4978,28.5056,12600.0
2012-02-02 11:15:00,36.7,36.7,36.67,36.68,242900.0,28.5056,28.5056,28.4823,28.4901,242900.0
2012-02-02 11:20:00,36.68,36.7,36.68,36.68,77300.0,28.4901,28.5056,28.4901,28.4901,77300.0
2012-02-02 11:25:00,36.68,36.69,36.66,36.66,320600.0,28.4901,28.4978,28.4745,28.4745,320600.0
2012-02-02 11:30:00,36.66,36.67,36.65,36.66,343500.0,28.4745,28.4823,28.4668,28.4745,343500.0
2012-02-02 11:35:00,36.65,36.66,36.59,36.61,363100.0,28.4668,28.4745,28.4202,28.4357,363100.0
2012-02-02 11:40:00,36.6,36.62,36.59,36.61,335900.0,28.4279,28.4435,28.4202,28.4357,335900.0
2012-02-02 11:45:00,36.61,36.63,36.61,36.63,25500.0,28.4357,28.4512,28.4357,28.4512,25500.0
2012-02-02 11:50:00,36.63,36.66,36.63,36.64,76500.0,28.4512,28.4745,28.4512,28.459,76500.0
2012-02-02 11:55:00,36.64,36.65,36.63,36.64,35100.0,28.459,28.4668,28.4512,28.459,35100.0
2012-02-02 12:00:00,36.65,36.66,36.64,36.65,37200.0,28.4668,28.4745,28.459,28.4668,37200.0
2012-02-02 12:05:00,36.66,36.66,36.64,36.65,57800.0,28.4745,28.4745,28.459,28.4668,57800.0
2012-02-02 12:10:00,36.63,36.64,36.61,36.61,280800.0,28.4512,28.459,28.4357,28.4357,280800.0
2012-02-02 12:15:00,36.61,36.61,36.59,36.6,88600.0,28.4357,28.4357,28.4202,28.4279,88600.0
2012-02-02 12:20:00,36.6,36.63,36.59,36.62,61800.0,28.4279,28.4512,28.4202,28.4435,61800.0
2012-02-02 12:25:00,36.62,36.64,36.61,36.63,47000.0,28.4435,28.459,28.4357,28.4512,47000.0
2012-02-02 12:30:00,36.63,36.63,36.61,36.63,33400.0,28.4512,28.4512,28.4357,28.4512,33400.0
2012-02-02 12:35:00,36.62,36.62,36.57,36.58,120700.0,28.4435,28.4435,28.4046,28.4124,120700.0
2012-02-02 12:40:00,36.58,36.59,36.56,36.59,29700.0,28.4124,28.4202,28.3969,28.4202,29700.0
2012-02-02 12:45:00,36.59,36.62,36.59,36.61,120200.0,28.4202,28.4435,28.4202,28.4357,120200.0
2012-02-02 12:50:00,36.61,36.61,36.6,36.61,17200.0,28.4357,28.4357,28.4279,28.4357,17200.0
2012-02-02 12:55:00,36.61,36.64,36.61,36.63,252200.0,28.4357,28.459,28.4357,28.4512,252200.0
2012-02-02 13:00:00,36.63,36.64,36.61,36.61,47600.0,28.4512,28.459,28.4357,28.4357,47600.0
2012-02-02 13:05:00,36.61,36.63,36.6,36.63,19600.0,28.4357,28.4512,28.4279,28.4512,19600.0
2012-02-02 13:10:00,36.63,36.64,36.62,36.63,124400.0,28.4512,28.459,28.4435,28.4512,124400.0
2012-02-02 13:15:00,36.63,36.64,36.62,36.63,36700.0,28.4512,28.459,28.4435,28.4512,36700.0
2012-02-02 13:20:00,36.63,36.64,36.59,36.61,98500.0,28.4512,28.459,28.4202,28.4357,98500.0
2012-02-02 13:25:00,36.61,36.61,36.59,36.59,22100.0,28.4357,28.4357,28.4202,28.4202,22100.0
2012-02-02 13:30:00,36.59,36.62,36.59,36.62,19600.0,28.4202,28.4435,28.4202,28.4435,19600.0
2012-02-02 13:35:00,36.61,36.62,36.6,36.61,131000.0,28.4357,28.4435,28.4279,28.4357,131000.0
2012-02-02 13:40:00,36.6,36.62,36.59,36.6,88300.0,28.4279,28.4435,28.4202,28.4279,88300.0
2012-02-02 13:45:00,36.59,36.63,36.59,36.62,29000.0,28.4202,28.4512,28.4202,28.4435,29000.0
2012-02-02 13:50:00,36.62,36.63,36.61,36.63,24900.0,28.4435,28.4512,28.4357,28.4512,24900.0
2012-02-02 13:55:00,36.63,36.64,36.62,36.62,32200.0,28.4512,28.459,28.4435,28.4435,32200.0
2012-02-02 14:00:00,36.63,36.63,36.62,36.63,27300.0,28.4512,28.4512,28.4435,28.4512,27300.0
2012-02-02 14:05:00,36.64,36.65,36.63,36.65,7400.0,28.459,28.4668,28.4512,28.4668,7400.0
2012-02-02 14:10:00,36.64,36.65,36.63,36.64,34700.0,28.459,28.4668,28.4512,28.459,34700.0
2012-02-02 14:15:00,36.64,36.64,36.62,36.62,13900.0,28.459,28.459,28.4435,28.4435,13900.0
2012-02-02 14:20:00,36.62,36.64,36.62,36.64,17600.0,28.4435,28.459,28.4435,28.459,17600.0
2012-02-02 14:25:00,36.64,36.65,36.63,36.63,21600.0,28.459,28.4668,28.4512,28.4512,21600.0
2012-02-02 14:30:00,36.63,36.65,36.62,36.65,25300.0,28.4512,28.4668,28.4435,28.4668,25300.0
2012-02-02 14:35:00,36.65,36.65,36.64,36.65,5700.0,28.4668,28.4668,28.459,28.4668,5700.0
2012-02-02 14:40:00,36.64,36.65,36.62,36.64,34100.0,28.459,28.4668,28.4435,28.459,34100.0
2012-02-02 14:45:00,36.65,36.65,36.63,36.63,31800.0,28.4668,28.4668,28.4512,28.4512,31800.0
2012-02-02 14:50:00,36.64,36.64,36.62,36.63,54900.0,28.459,28.459,28.4435,28.4512,54900.0
2012-02-02 14:55:00,36.64,36.65,36.63,36.64,57100.0,28.459,28.4668,28.4512,28.459,57100.0
2012-02-02 15:00:00,36.64,36.66,36.64,36.64,53500.0,28.459,28.4745,28.459,28.459,53500.0
2012-02-02 15:05:00,36.65,36.66,36.64,36.65,24700.0,28.4668,28.4745,28.459,28.4668,24700.0
2012-02-02 15:10:00,36.64,36.65,36.63,36.64,77600.0,28.459,28.4668,28.4512,28.459,77600.0
2012-02-02 15:15:00,36.65,36.65,36.62,36.63,67200.0,28.4668,28.4668,28.4435,28.4512,67200.0
2012-02-02 15:20:00,36.63,36.63,36.61,36.63,30200.0,28.4512,28.4512,28.4357,28.4512,30200.0
2012-02-02 15:25:00,36.63,36.65,36.62,36.63,59800.0,28.4512,28.4668,28.4435,28.4512,59800.0
2012-02-02 15:30:00,36.63,36.64,36.62,36.63,96400.0,28.4512,28.459,28.4435,28.4512,96400.0
2012-02-02 15:35:00,36.63,36.66,36.63,36.65,60400.0,28.4512,28.4745,28.4512,28.4668,60400.0
2012-02-02 15:40:00,36.65,36.66,36.63,36.66,94700.0,28.4668,28.4745,28.4512,28.4745,94700.0
2012-02-02 15:45:00,36.65,36.66,36.62,36.62,158000.0,28.4668,28.4745,28.4435,28.4435,158000.0
2012-02-02 15:50:00,36.62,36.64,36.6,36.62,149700.0,28.4435,28.459,28.4279,28.4435,149700.0
2012-02-02 15:55:00,36.63,36.63,36.6,36.62,436200.0,28.4512,28.4512,28.4279,28.4435,436200.0
2012-02-03 09:30:00,37.01,37.07,37.0,37.02,168300.0,28.7464,28.793,28.7386,28.7542,168300.0
2012-02-03 09:35:00,37.04,37.07,37.01,37.02,180400.0,28.7697,28.793,28.7464,28.7542,180400.0
2012-02-03 09:40:00,37.02,37.04,36.98,37.03,418700.0,28.7542,28.7697,28.7231,28.7619,418700.0
2012-02-03 09:45:00,37.03,37.09,37.02,37.08,191600.0,28.7619,28.8085,28.7542,28.8008,191600.0
2012-02-03 09:50:00,37.08,37.1,37.07,37.09,356600.0,28.8008,28.8163,28.793,28.8085,356600.0
2012-02-03 09:55:00,37.09,37.13,37.09,37.13,346100.0,28.8085,28.8396,28.8085,28.8396,346100.0
2012-02-03 10:00:00,37.14,37.18,37.13,37.16,474400.0,28.8474,28.8784,28.8396,28.8629,474400.0
2012-02-03 10:05:00,37.16,37.21,37.14,37.21,342000.0,28.8629,28.9017,28.8474,28.9017,342000.0
2012-02-03 10:10:00,37.22,37.24,37.21,37.22,334600.0,28.9095,28.925,28.9017,28.9095,334600.0
2012-02-03 10:15:00,37.22,37.24,37.2,37.2,141400.0,28.9095,28.925,28.894,28.894,141400.0
2012-02-03 10:20:00,37.2,37.23,37.2,37.2,39000.0,28.894,28.9173,28.894,28.894,39000.0
2012-02-03 10:25:00,37.2,37.2,37.16,37.17,175200.0,28.894,28.894,28.8629,28.8707,175200.0
2012-02-03 10:30:00,37.17,37.2,37.17,37.2,112700.0,28.8707,28.894,28.8707,28.894,112700.0
2012-02-03 10:35:00,37.19,37.26,37.19,37.26,305000.0,28.8862,28.9406,28.8862,28.9406,305000.0
2012-02-03 10:40:00,37.25,37.26,37.22,37.25,160200.0,28.9328,28.9406,28.9095,28.9328,160200.0
2012-02-03 10:45:00,37.24,37.25,37.23,37.23,214600.0,28.925,28.9328,28.9173,28.9173,214600.0
2012-02-03 10:50:00,37.23,37.25,37.22,37.23,69700.0,28.9173,28.9328,28.9095,28.9173,69700.0
2012-02-03 10:55:00,37.23,37.25,37.23,37.24,209500.0,28.9173,28.9328,28.9173,28.925,209500.0
2012-02-03 11:00:00,37.24,37.24,37.2,37.2,123700.0,28.925,28.925,28.894,28.894,123700.0
2012-02-03 11:05:00,37.19,37.2,37.17,37.18,64700.0,28.8862,28.894,28.8707,28.8784,64700.0
2012-02-03 11:10:00,37.18,37.2,37.18,37.2,123800.0,28.8784,28.894,28.8784,28.894,123800.0
2012-02-03 11:15:00,37.21,37.22,37.19,37.2,185900.0,28.9017,28.9095,28.8862,28.894,185900.0
2012-02-03 11:20:00,37.2,37.24,37.2,37.23,163200.0,28.894,28.925,28.894,28.9173,163200.0
2012-02-03 11:25:00,37.24,37.25,37.23,37.24,131200.0,28.925,28.9328,28.9173,28.925,131200.0
2012-02-03 11:30:00,37.24,37.25,37.22,37.23,152400.0,28.925,28.9328,28.9095,28.9173,152400.0
2012-02-03 11:35:00,37.23,37.23,37.21,37.21,19900.0,28.9173,28.9173,28.9017,28.9017,19900.0
2012-02-03 11:40:00,37.22,37.23,37.2,37.23,164200.0,28.9095,28.9173,28.894,28.9173,164200.0
2012-02-03 11:45:00,37.23,37.24,37.22,37.24,55100.0,28.9173,28.925,28.9095,28.925,55100.0
2012-02-03 11:50:00,37.23,37.25,37.23,37.24,23400.0,28.9173,28.9328,28.9173,28.925,23400.0
2012-02-03 11:55:00,37.24,37.24,37.21,37.21,48100.0,28.925,28.925,28.9017,28.9017,48100.0
2012-02-03 12:00:00,37.2,37.24,37.19,37.24,66200.0,28.894,28.925,28.8862,28.925,66200.0
2012-02-03 12:05:00,37.23,37.24,37.23,37.24,35600.0,28.9173,28.925,28.9173,28.925,35600.0
2012-02-03 12:10:00,37.24,37.25,37.21,37.22,35000.0,28.925,28.9328,28.9017,28.9095,35000.0
2012-02-03 12:15:00,37.22,37.23,37.21,37.21,71900.0,28.9095,28.9173,28.9017,28.9017,71900.0
2012-02-03 12:20:00,37.22,37.22,37.2,37.22,114400.0,28.9095,28.9095,28.894,28.9095,114400.0
2012-02-03 12:25:00,37.22,37.24,37.22,37.23,122000.0,28.9095,28.925,28.9095,28.9173,122000.0
2012-02-03 12:30:00,37.23,37.24,37.22,37.22,52000.0,28.9173,28.925,28.9095,28.9095,52000.0
2012-02-03 12:35:00,37.23,37.23,37.21,37.22,46000.0,28.9173,28.9173,28.9017,28.9095,46000.0
2012-02-03 12:40:00,37.22,37.25,37.22,37.24,54500.0,28.9095,28.9328,28.9095,28.925,54500.0
2012-02-03 12:45:00,37.24,37.26,37.22,37.23,64400.0,28.925,28.9406,28.9095,28.9173,64400.0
2012-02-03 12:50:00,37.23,37.25,37.22,37.23,35300.0,28.9173,28.9328,28.9095,28.9173,35300.0
2012-02-03 12:55:00,37.23,37.24,37.22,37.23,163600.0,28.9173,28.925,28.9095,28.9173,163600.0
2012-02-03 13:00:00,37.24,37.25,37.23,37.24,34800.0,28.925,28.9328,28.9173,28.925,34800.0
2012-02-03 13:05:00,37.23,37.24,37.22,37.23,52500.0,28.9173,28.925,28.9095,28.9173,52500.0
2012-02-03 13:10:00,37.23,37.23,37.22,37.23,38700.0,28.9173,28.9173,28.9095,28.9173,38700.0
2012-02-03 13:15:00,37.22,37.23,37.21,37.21,11400.0,28.9095,28.9173,28.9017,28.9017,11400.0
2012-02-03 13:20:00,37.21,37.22,37.21,37.21,7600.0,28.9017,28.9095,28.9017,28.9017,7600.0
2012-02-03 13:25:00,37.22,37.23,37.21,37.23,36600.0,28.9095,28.9173,28.9017,28.9173,36600.0
2012-02-03 13:30:00,37.22,37.23,37.21,37.21,66500.0,28.9095,28.9173,28.9017,28.9017,66500.0
2012-02-03 13:35:00,37.22,37.23,37.21,37.21,26100.0,28.9095,28.9173,28.9017,28.9017,26100.0
2012-02-03 13:40:00,37.22,37.22,37.19,37.2,53500.0,28.9095,28.9095,28.8862,28.894,53500.0
2012-02-03 13:45:00,37.2,37.21,37.2,37.21,39600.0,28.894,28.9017,28.894,28.9017,39600.0
2012-02-03 13:50:00,37.2,37.21,37.2,37.2,9100.0,28.894,28.9017,28.894,28.894,9100.0
2012-02-03 13:55:00,37.2,37.22,37.2,37.21,40200.0,28.894,28.9095,28.894,28.9017,40200.0
2012-02-03 14:00:00,37.21,37.24,37.21,37.23,93200.0,28.9017,28.925,28.9017,28.9173,93200.0
2012-02-03 14:05:00,37.23,37.24,37.23,37.23,17400.0,28.9173,28.925,28.9173,28.9173,17400.0
2012-02-03 14:10:00,37.23,37.24,37.23,37.23,42100.0,28.9173,28.925,28.9173,28.9173,42100.0
2012-02-03 14:15:00,37.24,37.28,37.23,37.27,680000.0,28.925,28.9561,28.9173,28.9483,680000.0
2012-02-03 14:20:00,37.26,37.27,37.26,37.27,56200.0,28.9406,28.9483,28.9406,28.9483,56200.0
2012-02-03 14:25:00,37.26,37.27,37.25,37.25,58800.0,28.9406,28.9483,28.9328,28.9328,58800.0
2012-02-03 14:30:00,37.26,37.27,37.25,37.26,27400.0,28.9406,28.9483,28.9328,28.9406,27400.0
2012-02-03 14:35:00,37.26,37.27,37.25,37.26,83500.0,28.9406,28.9483,28.9328,28.9406,83500.0
2012-02-03 14:40:00,37.26,37.28,37.25,37.27,151700.0,28.9406,28.9561,28.9328,28.9483,151700.0
2012-02-03 14:45:00,37.27,37.29,37.26,37.29,600100.0,28.9483,28.9639,28.9406,28.9639,600100.0
2012-02-03 14:50:00,37.29,37.3,37.28,37.29,30800.0,28.9639,28.9716,28.9561,28.9639,30800.0
2012-02-03 14:55:00,37.28,37.3,37.28,37.3,50600.0,28.9561,28.9716,28.9561,28.9716,50600.0
2012-02-03 15:00:00,37.3,37.31,37.29,37.3,37600.0,28.9716,28.9794,28.9639,28.9716,37600.0
2012-02-03 15:05:00,37.3,37.32,37.3,37.3,36100.0,28.9716,28.9872,28.9716,28.9716,36100.0
2012-02-03 15:10:00,37.29,37.3,37.29,37.29,32300.0,28.9639,28.9716,28.9639,28.9639,32300.0
2012-02-03 15:15:00,37.3,37.3,37.28,37.29,32000.0,28.9716,28.9716,28.9561,28.9639,32000.0
2012-02-03 15:20:00,37.29,37.29,37.27,37.27,107000.0,28.9639,28.9639,28.9483,28.9483,107000.0
2012-02-03 15:25:00,37.27,37.29,37.26,37.29,144400.0,28.9483,28.9639,28.9406,28.9639,144400.0
2012-02-03 15:30:00,37.29,37.29,37.27,37.27,135700.0,28.9639,28.9639,28.9483,28.9483,135700.0
2012-02-03 15:35:00,37.27,37.27,37.23,37.25,169200.0,28.9483,28.9483,28.9173,28.9328,169200.0
2012-02-03 15:40:00,37.25,37.25,37.23,37.25,270000.0,28.9328,28.9328,28.9173,28.9328,270000.0
2012-02-03 15:45:00,37.25,37.26,37.25,37.26,243000.0,28.9328,28.9406,28.9328,28.9406,243000.0
2012-02-03 15:50:00,37.26,37.27,37.25,37.26,327300.0,28.9406,28.9483,28.9328,28.9406,327300.0
2012-02-03 15:55:00,37.26,37.29,37.25,37.26,883000.0,28.9406,28.9639,28.9328,28.9406,883000.0
2012-02-06 09:30:00,37.0,37.12,37.0,37.01,321400.0,28.7386,28.8318,28.7386,28.7464,321400.0
2012-02-06 09:35:00,37.01,37.08,36.98,37.07,109800.0,28.7464,28.8008,28.7231,28.793,109800.0
2012-02-06 09:40:00,37.06,37.09,37.04,37.05,714200.0,28.7852,28.8085,28.7697,28.7775,714200.0
2012-02-06 09:45:00,37.06,37.18,37.05,37.18,457300.0,28.7852,28.8784,28.7775,28.8784,457300.0
2012-02-06 09:50:00,37.18,37.23,37.18,37.21,611300.0,28.8784,28.9173,28.8784,28.9017,611300.0
2012-02-06 09:55:00,37.21,37.22,37.18,37.19,362200.0,28.9017,28.9095,28.8784,28.8862,362200.0
2012-02-06 10:00:00,37.19,37.23,37.19,37.23,775000.0,28.8862,28.9173,28.8862,28.9173,775000.0
2012-02-06 10:05:00,37.23,37.26,37.22,37.23,254800.0,28.9173,28.9406,28.9095,28.9173,254800.0
2012-02-06 10:10:00,37.23,37.25,37.19,37.2,487200.0,28.9173,28.9328,28.8862,28.894,487200.0
2012-02-06 10:15:00,37.2,37.24,37.2,37.21,107200.0,28.894,28.925,28.894,28.9017,107200.0
2012-02-06 10:20:00,37.21,37.22,37.19,37.22,97200.0,28.9017,28.9095,28.8862,28.9095,97200.0
2012-02-06 10:25:00,37.22,37.22,37.18,37.18,99100.0,28.9095,28.9095,28.8784,28.8784,99100.0
2012-02-06 10:30:00,37.19,37.19,37.16,37.17,77700.0,28.8862,28.8862,28.8629,28.8707,77700.0
2012-02-06 10:35:00,37.18,37.19,37.17,37.18,96600.0,28.8784,28.8862,28.8707,28.8784,96600.0
2012-02-06 10:40:00,37.17,37.18,37.12,37.13,134300.0,28.8707,28.8784,28.8318,28.8396,134300.0
2012-02-06 10:45:00,37.14,37.18,37.13,37.16,117900.0,28.8474,28.8784,28.8396,28.8629,117900.0
2012-02-06 10:50:00,37.16,37.18,37.14,37.16,74600.0,28.8629,28.8784,28.8474,28.8629,74600.0
2012-02-06 10:55:00,37.16,37.18,37.16,37.18,58400.0,28.8629,28.8784,28.8629,28.8784,58400.0
2012-02-06 11:00:00,37.18,37.19,37.17,37.19,45700.0,28.8784,28.8862,28.8707,28.8862,45700.0
2012-02-06 11:05:00,37.19,37.22,37.18,37.21,65300.0,28.8862,28.9095,28.8784,28.9017,65300.0
2012-02-06 11:10:00,37.2,37.23,37.2,37.2,91400.0,28.894,28.9173,28.894,28.894,91400.0
2012-02-06 11:15:00,37.2,37.22,37.19,37.22,30400.0,28.894,28.9095,28.8862,28.9095,30400.0
2012-02-06 11:20:00,37.21,37.21,37.18,37.19,69300.0,28.9017,28.9017,28.8784,28.8862,69300.0
2012-02-06 11:25:00,37.19,37.2,37.18,37.19,16200.0,28.8862,28.894,28.8784,28.8862,16200.0
2012-02-06 11:30:00,37.2,37.21,37.19,37.19,26200.0,28.894,28.9017,28.8862,28.8862,26200.0
2012-02-06 11:35:00,37.19,37.19,37.16,37.18,21000.0,28.8862,28.8862,28.8629,28.8784,21000.0
2012-02-06 11:40:00,37.18,37.2,37.18,37.19,15500.0,28.8784,28.894,28.8784,28.8862,15500.0
2012-02-06 11:45:00,37.2,37.21,37.2,37.21,11300.0,28.894,28.9017,28.894,28.9017,11300.0
2012-02-06 11:50:00,37.2,37.2,37.19,37.19,23500.0,28.894,28.894,28.8862,28.8862,23500.0
2012-02-06 11:55:00,37.2,37.23,37.18,37.22,20800.0,28.894,28.9173,28.8784,28.9095,20800.0
2012-02-06 12:00:00,37.22,37.22,37.2,37.21,21500.0,28.9095,28.9095,28.894,28.9017,21500.0
2012-02-06 12:05:00,37.21,37.21,37.19,37.2,41100.0,28.9017,28.9017,28.8862,28.894,41100.0
2012-02-06 12:10:00,37.19,37.2,37.18,37.2,18600.0,28.8862,28.894,28.8784,28.894,18600.0
2012-02-06 12:15:00,37.2,37.2,37.19,37.2,9800.0,28.894,28.894,28.8862,28.894,9800.0
2012-02-06 12:20:00,37.2,37.2,37.18,37.18,50000.0,28.894,28.894,28.8784,28.8784,50000.0
2012-02-06 12:25:00,37.19,37.19,37.17,37.18,22800.0,28.8862,28.8862,28.8707,28.8784,22800.0
2012-02-06 12:30:00,37.18,37.22,37.17,37.21,39100.0,28.8784,28.9095,28.8707,28.9017,39100.0
2012-02-06 12:35:00,37.21,37.21,37.19,37.2,39600.0,28.9017,28.9017,28.8862,28.894,39600.0
2012-02-06 12:40:00,37.2,37.2,37.18,37.19,23700.0,28.894,28.894,28.8784,28.8862,23700.0
2012-02-06 12:45:00,37.19,37.21,37.19,37.21,8800.0,28.8862,28.9017,28.8862,28.9017,8800.0
2012-02-06 12:50:00,37.21,37.21,37.2,37.21,158800.0,28.9017,28.9017,28.894,28.9017,158800.0
2012-02-06 12:55:00,37.2,37.21,37.2,37.2,29400.0,28.894,28.9017,28.894,28.894,29400.0
2012-02-06 13:00:00,37.2,37.21,37.19,37.2,21800.0,28.894,28.9017,28.8862,28.894,21800.0
2012-02-06 13:05:00,37.19,37.2,37.18,37.19,46300.0,28.8862,28.894,28.8784,28.8862,46300.0
2012-02-06 13:10:00,37.19,37.19,37.18,37.18,23700.0,28.8862,28.8862,28.8784,28.8784,23700.0
2012-02-06 13:15:00,37.19,37.2,37.19,37.19,26000.0,28.8862,28.894,28.8862,28.8862,26000.0
2012-02-06 13:20:00,37.19,37.19,37.16,37.19,44800.0,28.8862,28.8862,28.8629,28.8862,44800.0
2012-02-06 13:25:00,37.19,37.19,37.17,37.18,14700.0,28.8862,28.8862,28.8707,28.8784,14700.0
2012-02-06 13:30:00,37.18,37.2,37.18,37.2,25400.0,28.8784,28.894,28.8784,28.894,25400.0
2012-02-06 13:35:00,37.19,37.19,37.16,37.17,27900.0,28.8862,28.8862,28.8629,28.8707,27900.0
2012-02-06 13:40:00,37.16,37.17,37.15,37.16,35700.0,28.8629,28.8707,28.8551,28.8629,35700.0
2012-02-06 13:45:00,37.15,37.16,37.14,37.14,37600.0,28.8551,28.8629,28.8474,28.8474,37600.0
2012-02-06 13:50:00,37.15,37.15,37.13,37.15,32000.0,28.8551,28.8551,28.8396,28.8551,32000.0
2012-02-06 13:55:00,37.14,37.14,37.13,37.14,8400.0,28.8474,28.8474,28.8396,28.8474,8400.0
2012-02-06 14:00:00,37.14,37.15,37.13,37.15,53400.0,28.8474,28.8551,28.8396,28.8551,53400.0
2012-02-06 14:05:00,37.15,37.15,37.14,37.15,13300.0,28.8551,28.8551,28.8474,28.8551,13300.0
2012-02-06 14:10:00,37.14,37.16,37.14,37.16,68500.0,28.8474,28.8629,28.8474,28.8629,68500.0
2012-02-06 14:15:00,37.16,37.16,37.14,37.14,27300.0,28.8629,28.8629,28.8474,28.8474,27300.0
2012-02-06 14:20:00,37.14,37.15,37.14,37.15,12400.0,28.8474,28.8551,28.8474,28.8551,12400.0
2012-02-06 14:25:00,37.14,37.15,37.13,37.14,15400.0,28.8474,28.8551,28.8396,28.8474,15400.0
2012-02-06 14:30:00,37.14,37.16,37.14,37.16,8500.0,28.8474,28.8629,28.8474,28.8629,8500.0
2012-02-06 14:35:00,37.16,37.17,37.15,37.17,15200.0,28.8629,28.8707,28.8551,28.8707,15200.0
2012-02-06 14:40:00,37.17,37.17,37.13,37.15,37300.0,28.8707,28.8707,28.8396,28.8551,37300.0
2012-02-06 14:45:00,37.15,37.15,37.13,37.14,50700.0,28.8551,28.8551,28.8396,28.8474,50700.0
2012-02-06 14:50:00,37.14,37.15,37.13,37.13,24100.0,28.8474,28.8551,28.8396,28.8396,24100.0
2012-02-06 14:55:00,37.14,37.15,37.12,37.12,34900.0,28.8474,28.8551,28.8318,28.8318,34900.0
2012-02-06 15:00:00,37.12,37.16,37.12,37.15,543600.0,28.8318,28.8629,28.8318,28.8551,543600.0
2012-02-06 15:05:00,37.15,37.16,37.13,37.13,119100.0,28.8551,28.8629,28.8396,28.8396,119100.0
2012-02-06 15:10:00,37.14,37.15,37.13,37.13,40100.0,28.8474,28.8551,28.8396,28.8396,40100.0
2012-02-06 15:15:00,37.13,37.15,37.13,37.15,30900.0,28.8396,28.8551,28.8396,28.8551,30900.0
2012-02-06 15:20:00,37.16,37.16,37.13,37.13,56500.0,28.8629,28.8629,28.8396,28.8396,56500.0
2012-02-06 15:25:00,37.14,37.15,37.13,37.13,22900.0,28.8474,28.8551,28.8396,28.8396,22900.0
2012-02-06 15:30:00,37.13,37.14,37.13,37.13,42500.0,28.8396,28.8474,28.8396,28.8396,42500.0
2012-02-06 15:35:00,37.14,37.15,37.12,37.13,176300.0,28.8474,28.8551,28.8318,28.8396,176300.0
2012-02-06 15:40:00,37.13,37.16,37.13,37.16,99700.0,28.8396,28.8629,28.8396,28.8629,99700.0
2012-02-06 15:45:00,37.16,37.17,37.13,37.14,135400.0,28.8629,28.8707,28.8396,28.8474,135400.0
2012-02-06 15:50:00,37.15,37.16,37.12,37.13,182100.0,28.8551,28.8629,28.8318,28.8396,182100.0
2012-02-06 15:55:00,37.13,37.17,37.13,37.15,401000.0,28.8396,28.8707,28.8396,28.8551,401000.0
2012-02-07 09:30:00,37.09,37.09,36.95,36.96,91300.0,28.8085,28.8085,28.6998,28.7075,91300.0
2012-02-07 09:35:00,36.96,36.96,36.85,36.86,147200.0,28.7075,28.7075,28.6221,28.6299,147200.0
2012-02-07 09:40:00,36.87,36.92,36.86,36.9,121600.0,28.6376,28.6765,28.6299,28.6609,121600.0
2012-02-07 09:45:00,36.91,36.91,36.83,36.84,110600.0,28.6687,28.6687,28.6066,28.6143,110600.0
2012-02-07 09:50:00,36.84,36.85,36.8,36.84,213100.0,28.6143,28.6221,28.5833,28.6143,213100.0
2012-02-07 09:55:00,36.84,36.86,36.82,36.85,94900.0,28.6143,28.6299,28.5988,28.6221,94900.0
2012-02-07 10:00:00,36.85,36.86,36.78,36.79,90100.0,28.6221,28.6299,28.5677,28.5755,90100.0
2012-02-07 10:05:00,36.78,36.82,36.78,36.81,153800.0,28.5677,28.5988,28.5677,28.591,153800.0
2012-02-07 10:10:00,36.81,36.89,36.8,36.89,80100.0,28.591,28.6532,28.5833,28.6532,80100.0
2012-02-07 10:15:00,36.88,36.9,36.87,36.87,92000.0,28.6454,28.6609,28.6376,28.6376,92000.0
2012-02-07 10:20:00,36.88,36.92,36.86,36.92,57000.0,28.6454,28.6765,28.6299,28.6765,57000.0
2012-02-07 10:25:00,36.91,36.92,36.89,36.89,123600.0,28.6687,28.6765,28.6532,28.6532,123600.0
2012-02-07 10:30:00,36.89,36.92,36.88,36.89,240000.0,28.6532,28.6765,28.6454,28.6532,240000.0
2012-02-07 10:35:00,36.88,36.9,36.87,36.89,189700.0,28.6454,28.6609,28.6376,28.6532,189700.0
2012-02-07 10:40:00,36.89,36.93,36.88,36.92,119800.0,28.6532,28.6842,28.6454,28.6765,119800.0
2012-02-07 10:45:00,36.93,36.96,36.92,36.95,83200.0,28.6842,28.7075,28.6765,28.6998,83200.0
2012-02-07 10:50:00,36.94,36.98,36.94,36.97,63300.0,28.692,28.7231,28.692,28.7153,63300.0
2012-02-07 10:55:00,36.98,37.02,36.97,37.02,101600.0,28.7231,28.7542,28.7153,28.7542,101600.0
2012-02-07 11:00:00,37.02,37.03,37.01,37.02,75900.0,28.7542,28.7619,28.7464,28.7542,75900.0
2012-02-07 11:05:00,37.02,37.05,37.01,37.05,124900.0,28.7542,28.7775,28.7464,28.7775,124900.0
2012-02-07 11:10:00,37.05,37.06,37.04,37.05,56700.0,28.7775,28.7852,28.7697,28.7775,56700.0
2012-02-07 11:15:00,37.06,37.08,37.05,37.06,104400.0,28.7852,28.8008,28.7775,28.7852,104400.0
2012-02-07 11:20:00,37.06,37.07,37.05,37.06,79600.0,28.7852,28.793,28.7775,28.7852,79600.0
2012-02-07 11:25:00,37.06,37.1,37.05,37.1,60600.0,28.7852,28.8163,28.7775,28.8163,60600.0
2012-02-07 11:30:00,37.1,37.1,37.07,37.09,38400.0,28.8163,28.8163,28.793,28.8085,38400.0
2012-02-07 11:35:00,37.09,37.09,37.05,37.07,228600.0,28.8085,28.8085,28.7775,28.793,228600.0
2012-02-07 11:40:00,37.08,37.08,37.06,37.08,15600.0,28.8008,28.8008,28.7852,28.8008,15600.0
2012-02-07 11:45:00,37.07,37.08,37.05,37.05,30400.0,28.793,28.8008,28.7775,28.7775,30400.0
2012-02-07 11:50:00,37.05,37.05,37.03,37.04,318500.0,28.7775,28.7775,28.7619,28.7697,318500.0
2012-02-07 11:55:00,37.04,37.04,37.03,37.04,36700.0,28.7697,28.7697,28.7619,28.7697,36700.0
2012-02-07 12:00:00,37.04,37.05,37.03,37.04,141700.0,28.7697,28.7775,28.7619,28.7697,141700.0
2012-02-07 12:05:00,37.05,37.05,37.04,37.04,19800.0,28.7775,28.7775,28.7697,28.7697,19800.0
2012-02-07 12:10:00,37.04,37.05,37.03,37.04,32200.0,28.7697,28.7775,28.7619,28.7697,32200.0
2012-02-07 12:15:00,37.03,37.05,37.03,37.04,92200.0,28.7619,28.7775,28.7619,28.7697,92200.0
2012-02-07 12:20:00,37.04,37.05,37.03,37.05,127500.0,28.7697,28.7775,28.7619,28.7775,127500.0
2012-02-07 12:25:00,37.04,37.05,37.02,37.02,95600.0,28.7697,28.7775,28.7542,28.7542,95600.0
2012-02-07 12:30:00,37.03,37.04,37.02,37.04,24300.0,28.7619,28.7697,28.7542,28.7697,24300.0
2012-02-07 12:35:00,37.04,37.06,37.04,37.05,24500.0,28.7697,28.7852,28.7697,28.7775,24500.0
2012-02-07 12:40:00,37.05,37.06,37.05,37.05,10800.0,28.7775,28.7852,28.7775,28.7775,10800.0
2012-02-07 12:45:00,37.06,37.06,37.05,37.05,21300.0,28.7852,28.7852,28.7775,28.7775,21300.0
2012-02-07 12:50:00,37.06,37.07,37.05,37.06,11600.0,28.7852,28.793,28.7775,28.7852,11600.0
2012-02-07 12:55:00,37.07,37.08,37.07,37.07,15700.0,28.793,28.8008,28.793,28.793,15700.0
2012-02-07 13:00:00,37.08,37.09,37.07,37.08,35800.0,28.8008,28.8085,28.793,28.8008,35800.0
2012-02-07 13:05:00,37.09,37.11,37.09,37.1,61000.0,28.8085,28.8241,28.8085,28.8163,61000.0
2012-02-07 13:10:00,37.1,37.11,37.09,37.1,14800.0,28.8163,28.8241,28.8085,28.8163,14800.0
2012-02-07 13:15:00,37.1,37.12,37.07,37.08,65700.0,28.8163,28.8318,28.793,28.8008,65700.0
2012-02-07 13:20:00,37.08,37.09,37.06,37.08,51800.0,28.8008,28.8085,28.7852,28.8008,51800.0
2012-02-07 13:25:00,37.08,37.12,37.08,37.11,43500.0,28.8008,28.8318,28.8008,28.8241,43500.0
2012-02-07 13:30:00,37.12,37.12,37.1,37.11,58100.0,28.8318,28.8318,28.8163,28.8241,58100.0
2012-02-07 13:35:00,37.11,37.13,37.11,37.13,18300.0,28.8241,28.8396,28.8241,28.8396,18300.0
2012-02-07 13:40:00,37.13,37.14,37.11,37.12,130900.0,28.8396,28.8474,28.8241,28.8318,130900.0
2012-02-07 13:45:00,37.13,37.14,37.11,37.14,34700.0,28.8396,28.8474,28.8241,28.8474,34700.0
2012-02-07 13:50:00,37.15,37.17,37.13,37.15,40000.0,28.8551,28.8707,28.8396,28.8551,40000.0
2012-02-07 13:55:00,37.15,37.16,37.14,37.15,19700.0,28.8551,28.8629,28.8474,28.8551,19700.0
2012-02-07 14:00:00,37.15,37.16,37.13,37.14,28500.0,28.8551,28.8629,28.8396,28.8474,28500.0
2012-02-07 14:05:00,37.13,37.14,37.12,37.14,28600.0,28.8396,28.8474,28.8318,28.8474,28600.0
2012-02-07 14:10:00,37.13,37.15,37.13,37.15,13300.0,28.8396,28.8551,28.8396,28.8551,13300.0
2012-02-07 14:15:00,37.14,37.15,37.13,37.14,35300.0,28.8474,28.8551,28.8396,28.8474,35300.0
2012-02-07 14:20:00,37.14,37.14,37.11,37.11,31700.0,28.8474,28.8474,28.8241,28.8241,31700.0
2012-02-07 14:25:00,37.11,37.13,37.1,37.11,170000.0,28.8241,28.8396,28.8163,28.8241,170000.0
2012-02-07 14:30:00,37.11,37.13,37.1,37.12,163200.0,28.8241,28.8396,28.8163,28.8318,163200.0
2012-02-07 14:35:00,37.13,37.13,37.12,37.12,20900.0,28.8396,28.8396,28.8318,28.8318,20900.0
2012-02-07 14:40:00,37.13,37.13,37.11,37.11,37200.0,28.8396,28.8396,28.8241,28.8241,37200.0
2012-02-07 14:45:00,37.12,37.14,37.11,37.14,44300.0,28.8318,28.8474,28.8241,28.8474,44300.0
2012-02-07 14:50:00,37.14,37.16,37.13,37.13,82300.0,28.8474,28.8629,28.8396,28.8396,82300.0
2012-02-07 14:55:00,37.12,37.13,37.1,37.11,80200.0,28.8318,28.8396,28.8163,28.8241,80200.0
2012-02-07 15:00:00,37.11,37.14,37.1,37.12,91300.0,28.8241,28.8474,28.8163,28.8318,91300.0
2012-02-07 15:05:00,37.13,37.14,37.12,37.14,19100.0,28.8396,28.8474,28.8318,28.8474,19100.0
2012-02-07 15:10:00,37.14,37.15,37.13,37.14,26600.0,28.8474,28.8551,28.8396,28.8474,26600.0
2012-02-07 15:15:00,37.15,37.19,37.14,37.16,469900.0,28.8551,28.8862,28.8474,28.8629,469900.0
2012-02-07 15:20:00,37.15,37.16,37.12,37.16,705400.0,28.8551,28.8629,28.8318,28.8629,705400.0
2012-02-07 15:25:00,37.15,37.19,37.15,37.18,280800.0,28.8551,28.8862,28.8551,28.8784,280800.0
2012-02-07 15:30:00,37.19,37.2,37.17,37.2,173500.0,28.8862,28.894,28.8707,28.894,173500.0
2012-02-07 15:35:00,37.2,37.21,37.18,37.19,142800.0,28.894,28.9017,28.8784,28.8862,142800.0
2012-02-07 15:40:00,37.19,37.19,37.17,37.19,799200.0,28.8862,28.8862,28.8707,28.8862,799200.0
2012-02-07 15:45:00,37.18,37.2,37.13,37.16,295600.0,28.8784,28.894,28.8396,28.8629,295600.0
2012-02-07 15:50:00,37.16,37.17,37.14,37.16,217200.0,28.8629,28.8707,28.8474,28.8629,217200.0
2012-02-07 15:55:00,37.17,37.18,37.14,37.14,419900.0,28.8707,28.8784,28.8474,28.8474,419900.0
2012-02-08 09:30:00,37.21,37.21,37.13,37.17,112700.0,28.9017,28.9017,28.8396,28.8707,112700.0
2012-02-08 09:35:00,37.16,37.16,37.11,37.11,89000.0,28.8629,28.8629,28.8241,28.8241,89000.0
2012-02-08 09:40:00,37.11,37.19,37.11,37.18,145500.0,28.8241,28.8862,28.8241,28.8784,145500.0
2012-02-08 09:45:00,37.18,37.27,37.17,37.26,567300.0,28.8784,28.9483,28.8707,28.9406,567300.0
2012-02-08 09:50:00,37.26,37.26,37.23,37.25,90500.0,28.9406,28.9406,28.9173,28.9328,90500.0
2012-02-08 09:55:00,37.24,37.25,37.21,37.23,105200.0,28.925,28.9328,28.9017,28.9173,105200.0
2012-02-08 10:00:00,37.22,37.25,37.21,37.25,400900.0,28.9095,28.9328,28.9017,28.9328,400900.0
2012-02-08 10:05:00,37.25,37.26,37.22,37.23,79300.0,28.9328,28.9406,28.9095,28.9173,79300.0
2012-02-08 10:10:00,37.22,37.24,37.22,37.22,184600.0,28.9095,28.925,28.9095,28.9095,184600.0
2012-02-08 10:15:00,37.23,37.24,37.22,37.24,142200.0,28.9173,28.925,28.9095,28.925,142200.0
2012-02-08 10:20:00,37.23,37.24,37.21,37.21,111000.0,28.9173,28.925,28.9017,28.9017,111000.0
2012-02-08 10:25:00,37.21,37.21,37.18,37.2,158200.0,28.9017,28.9017,28.8784,28.894,158200.0
2012-02-08 10:30:00,37.2,37.21,37.18,37.18,73900.0,28.894,28.9017,28.8784,28.8784,73900.0
2012-02-08 10:35:00,37.17,37.18,37.13,37.13,445900.0,28.8707,28.8784,28.8396,28.8396,445900.0
2012-02-08 10:40:00,37.14,37.15,37.11,37.11,450700.0,28.8474,28.8551,28.8241,28.8241,450700.0
2012-02-08 10:45:00,37.11,37.12,37.11,37.11,187100.0,28.8241,28.8318,28.8241,28.8241,187100.0
2012-02-08 10:50:00,37.12,37.14,37.11,37.12,174700.0,28.8318,28.8474,28.8241,28.8318,174700.0
2012-02-08 10:55:00,37.13,37.14,37.11,37.14,66800.0,28.8396,28.8474,28.8241,28.8474,66800.0
2012-02-08 11:00:00,37.14,37.15,37.08,37.08,105900.0,28.8474,28.8551,28.8008,28.8008,105900.0
2012-02-08 11:05:00,37.07,37.09,37.07,37.07,155200.0,28.793,28.8085,28.793,28.793,155200.0
2012-02-08 11:10:00,37.07,37.09,37.06,37.09,69100.0,28.793,28.8085,28.7852,28.8085,69100.0
2012-02-08 11:15:00,37.09,37.09,37.04,37.04,118600.0,28.8085,28.8085,28.7697,28.7697,118600.0
2012-02-08 11:20:00,37.04,37.07,37.03,37.04,134900.0,28.7697,28.793,28.7619,28.7697,134900.0
2012-02-08 11:25:00,37.04,37.06,37.03,37.06,131600.0,28.7697,28.7852,28.7619,28.7852,131600.0
2012-02-08 11:30:00,37.05,37.08,37.04,37.08,97100.0,28.7775,28.8008,28.7697,28.8008,97100.0
2012-02-08 11:35:00,37.07,37.09,37.05,37.08,53600.0,28.793,28.8085,28.7775,28.8008,53600.0
2012-02-08 11:40:00,37.08,37.09,37.05,37.07,51600.0,28.8008,28.8085,28.7775,28.793,51600.0
2012-02-08 11:45:00,37.07,37.1,37.07,37.09,55300.0,28.793,28.8163,28.793,28.8085,55300.0
2012-02-08 11:50:00,37.09,37.13,37.09,37.13,76600.0,28.8085,28.8396,28.8085,28.8396,76600.0
2012-02-08 11:55:00,37.14,37.14,37.12,37.13,29500.0,28.8474,28.8474,28.8318,28.8396,29500.0
2012-02-08 12:00:00,37.13,37.16,37.13,37.15,62200.0,28.8396,28.8629,28.8396,28.8551,62200.0
2012-02-08 12:05:00,37.15,37.17,37.14,37.15,618400.0,28.8551,28.8707,28.8474,28.8551,618400.0
2012-02-08 12:10:00,37.15,37.18,37.14,37.18,61000.0,28.8551,28.8784,28.8474,28.8784,61000.0
2012-02-08 12:15:00,37.17,37.18,37.15,37.17,200700.0,28.8707,28.8784,28.8551,28.8707,200700.0
2012-02-08 12:20:00,37.17,37.19,37.17,37.18,139000.0,28.8707,28.8862,28.8707,28.8784,139000.0
2012-02-08 12:25:00,37.17,37.19,37.17,37.19,22800.0,28.8707,28.8862,28.8707,28.8862,22800.0
2012-02-08 12:30:00,37.18,37.19,37.16,37.18,101500.0,28.8784,28.8862,28.8629,28.8784,101500.0
2012-02-08 12:35:00,37.17,37.19,37.17,37.19,16900.0,28.8707,28.8862,28.8707,28.8862,16900.0
2012-02-08 12:40:00,37.2,37.2,37.18,37.19,29400.0,28.894,28.894,28.8784,28.8862,29400.0
2012-02-08 12:45:00,37.19,37.19,37.18,37.18,18400.0,28.8862,28.8862,28.8784,28.8784,18400.0
2012-02-08 12:50:00,37.18,37.21,37.18,37.2,59400.0,28.8784,28.9017,28.8784,28.894,59400.0
2012-02-08 12:55:00,37.2,37.22,37.2,37.22,106300.0,28.894,28.9095,28.894,28.9095,106300.0
2012-02-08 13:00:00,37.22,37.22,37.2,37.22,228100.0,28.9095,28.9095,28.894,28.9095,228100.0
2012-02-08 13:05:00,37.21,37.22,37.2,37.21,96800.0,28.9017,28.9095,28.894,28.9017,96800.0
2012-02-08 13:10:00,37.2,37.2,37.19,37.2,25200.0,28.894,28.894,28.8862,28.894,25200.0
2012-02-08 13:15:00,37.19,37.19,37.16,37.17,138100.0,28.8862,28.8862,28.8629,28.8707,138100.0
2012-02-08 13:20:00,37.16,37.18,37.16,37.18,29300.0,28.8629,28.8784,28.8629,28.8784,29300.0
2012-02-08 13:25:00,37.19,37.21,37.18,37.21,14200.0,28.8862,28.9017,28.8784,28.9017,14200.0
2012-02-08 13:30:00,37.21,37.22,37.18,37.19,90600.0,28.9017,28.9095,28.8784,28.8862,90600.0
2012-02-08 13:35:00,37.18,37.21,37.18,37.21,35900.0,28.8784,28.9017,28.8784,28.9017,35900.0
2012-02-08 13:40:00,37.2,37.22,37.19,37.2,33700.0,28.894,28.9095,28.8862,28.894,33700.0
2012-02-08 13:45:00,37.2,37.22,37.2,37.21,15200.0,28.894,28.9095,28.894,28.9017,15200.0
2012-02-08 13:50:00,37.22,37.23,37.21,37.21,63900.0,28.9095,28.9173,28.9017,28.9017,63900.0
2012-02-08 13:55:00,37.22,37.22,37.19,37.2,43600.0,28.9095,28.9095,28.8862,28.894,43600.0
2012-02-08 14:00:00,37.2,37.2,37.18,37.18,19800.0,28.894,28.894,28.8784,28.8784,19800.0
2012-02-08 14:05:00,37.18,37.19,37.17,37.19,20100.0,28.8784,28.8862,28.8707,28.8862,20100.0
2012-02-08 14:10:00,37.19,37.22,37.18,37.21,882100.0,28.8862,28.9095,28.8784,28.9017,882100.0
2012-02-08 14:15:00,37.2,37.21,37.19,37.2,63300.0,28.894,28.9017,28.8862,28.894,63300.0
2012-02-08 14:20:00,37.2,37.2,37.18,37.18,33800.0,28.894,28.894,28.8784,28.8784,33800.0
2012-02-08 14:25:00,37.19,37.24,37.18,37.22,101800.0,28.8862,28.925,28.8784,28.9095,101800.0
2012-02-08 14:30:00,37.21,37.22,37.19,37.2,60100.0,28.9017,28.9095,28.8862,28.894,60100.0
2012-02-08 14:35:00,37.2,37.22,37.2,37.22,149800.0,28.894,28.9095,28.894,28.9095,149800.0
2012-02-08 14:40:00,37.21,37.26,37.21,37.25,179900.0,28.9017,28.9406,28.9017,28.9328,179900.0
2012-02-08 14:45:00,37.25,37.27,37.25,37.27,88400.0,28.9328,28.9483,28.9328,28.9483,88400.0
2012-02-08 14:50:00,37.26,37.27,37.25,37.26,72500.0,28.9406,28.9483,28.9328,28.9406,72500.0
2012-02-08 14:55:00,37.26,37.26,37.24,37.25,88600.0,28.9406,28.9406,28.925,28.9328,88600.0
2012-02-08 15:00:00,37.24,37.25,37.23,37.24,30900.0,28.925,28.9328,28.9173,28.925,30900.0
2012-02-08 15:05:00,37.24,37.25,37.23,37.23,23900.0,28.925,28.9328,28.9173,28.9173,23900.0
2012-02-08 15:10:00,37.24,37.24,37.22,37.22,40000.0,28.925,28.925,28.9095,28.9095,40000.0
2012-02-08 15:15:00,37.22,37.22,37.21,37.22,25000.0,28.9095,28.9095,28.9017,28.9095,25000.0
2012-02-08 15:20:00,37.22,37.23,37.2,37.21,126800.0,28.9095,28.9173,28.894,28.9017,126800.0
2012-02-08 15:25:00,37.2,37.23,37.2,37.22,23700.0,28.894,28.9173,28.894,28.9095,23700.0
2012-02-08 15:30:00,37.22,37.23,37.2,37.21,35700.0,28.9095,28.9173,28.894,28.9017,35700.0
2012-02-08 15:35:00,37.2,37.24,37.2,37.23,70800.0,28.894,28.925,28.894,28.9173,70800.0
2012-02-08 15:40:00,37.22,37.23,37.2,37.23,94400.0,28.9095,28.9173,28.894,28.9173,94400.0
2012-02-08 15:45:00,37.23,37.24,37.2,37.22,113100.0,28.9173,28.925,28.894,28.9095,113100.0
2012-02-08 15:50:00,37.21,37.24,37.21,37.24,173600.0,28.9017,28.925,28.9017,28.925,173600.0
2012-02-08 15:55:00,37.24,37.24,37.22,37.23,377400.0,28.925,28.925,28.9095,28.9173,377400.0
2012-02-09 09:30:00,37.35,37.37,37.28,37.35,169500.0,29.0105,29.026,28.9561,29.0105,169500.0
2012-02-09 09:35:00,37.34,37.34,37.26,37.29,59300.0,29.0027,29.0027,28.9406,28.9639,59300.0
2012-02-09 09:40:00,37.28,37.28,37.24,37.28,77000.0,28.9561,28.9561,28.925,28.9561,77000.0
2012-02-09 09:45:00,37.28,37.32,37.23,37.24,91900.0,28.9561,28.9872,28.9173,28.925,91900.0
2012-02-09 09:50:00,37.24,37.32,37.23,37.32,147900.0,28.925,28.9872,28.9173,28.9872,147900.0
2012-02-09 09:55:00,37.32,37.34,37.31,37.31,77100.0,28.9872,29.0027,28.9794,28.9794,77100.0
2012-02-09 10:00:00,37.31,37.34,37.23,37.26,143600.0,28.9794,29.0027,28.9173,28.9406,143600.0
2012-02-09 10:05:00,37.26,37.27,37.18,37.19,612800.0,28.9406,28.9483,28.8784,28.8862,612800.0
2012-02-09 10:10:00,37.19,37.23,37.19,37.23,313800.0,28.8862,28.9173,28.8862,28.9173,313800.0
2012-02-09 10:15:00,37.22,37.26,37.21,37.26,320900.0,28.9095,28.9406,28.9017,28.9406,320900.0
2012-02-09 10:20:00,37.24,37.25,37.16,37.17,150500.0,28.925,28.9328,28.8629,28.8707,150500.0
2012-02-09 10:25:00,37.16,37.17,37.11,37.15,156700.0,28.8629,28.8707,28.8241,28.8551,156700.0
2012-02-09 10:30:00,37.14,37.15,37.11,37.13,137400.0,28.8474,28.8551,28.8241,28.8396,137400.0
2012-02-09 10:35:00,37.14,37.15,37.1,37.13,65700.0,28.8474,28.8551,28.8163,28.8396,65700.0
2012-02-09 10:40:00,37.14,37.17,37.14,37.15,75300.0,28.8474,28.8707,28.8474,28.8551,75300.0
2012-02-09 10:45:00,37.15,37.2,37.15,37.19,128800.0,28.8551,28.894,28.8551,28.8862,128800.0
2012-02-09 10:50:00,37.19,37.2,37.17,37.18,100400.0,28.8862,28.894,28.8707,28.8784,100400.0
2012-02-09 10:55:00,37.17,37.24,37.17,37.23,118000.0,28.8707,28.925,28.8707,28.9173,118000.0
2012-02-09 11:00:00,37.24,37.25,37.21,37.23,337700.0,28.925,28.9328,28.9017,28.9173,337700.0
2012-02-09 11:05:00,37.23,37.25,37.22,37.23,74600.0,28.9173,28.9328,28.9095,28.9173,74600.0
2012-02-09 11:10:00,37.23,37.23,37.21,37.23,577400.0,28.9173,28.9173,28.9017,28.9173,577400.0
2012-02-09 11:15:00,37.23,37.23,37.2,37.21,67900.0,28.9173,28.9173,28.894,28.9017,67900.0
2012-02-09 11:20:00,37.2,37.22,37.19,37.21,60000.0,28.894,28.9095,28.8862,28.9017,60000.0
2012-02-09 11:25:00,37.22,37.24,37.2,37.21,276100.0,28.9095,28.925,28.894,28.9017,276100.0
2012-02-09 11:30:00,37.21,37.22,37.2,37.22,42600.0,28.9017,28.9095,28.894,28.9095,42600.0
2012-02-09 11:35:00,37.22,37.24,37.18,37.18,27400.0,28.9095,28.925,28.8784,28.8784,27400.0
2012-02-09 11:40:00,37.18,37.19,37.16,37.19,26000.0,28.8784,28.8862,28.8629,28.8862,26000.0
2012-02-09 11:45:00,37.18,37.26,37.18,37.25,56600.0,28.8784,28.9406,28.8784,28.9328,56600.0
2012-02-09 11:50:00,37.26,37.31,37.25,37.3,90400.0,28.9406,28.9794,28.9328,28.9716,90400.0
2012-02-09 11:55:00,37.31,37.32,37.3,37.32,42400.0,28.9794,28.9872,28.9716,28.9872,42400.0
2012-02-09 12:00:00,37.32,37.34,37.32,37.33,34200.0,28.9872,29.0027,28.9872,28.9949,34200.0
2012-02-09 12:05:00,37.34,37.34,37.31,37.31,12100.0,29.0027,29.0027,28.9794,28.9794,12100.0
2012-02-09 12:10:00,37.31,37.31,37.3,37.3,61600.0,28.9794,28.9794,28.9716,28.9716,61600.0
2012-02-09 12:15:00,37.3,37.31,37.29,37.3,29300.0,28.9716,28.9794,28.9639,28.9716,29300.0
2012-02-09 12:20:00,37.3,37.32,37.3,37.3,42800.0,28.9716,28.9872,28.9716,28.9716,42800.0
2012-02-09 12:25:00,37.31,37.32,37.27,37.27,42000.0,28.9794,28.9872,28.9483,28.9483,42000.0
2012-02-09 12:30:00,37.28,37.28,37.26,37.27,130900.0,28.9561,28.9561,28.9406,28.9483,130900.0
2012-02-09 12:35:00,37.26,37.27,37.25,37.27,176000.0,28.9406,28.9483,28.9328,28.9483,176000.0
2012-02-09 12:40:00,37.28,37.3,37.27,37.3,24300.0,28.9561,28.9716,28.9483,28.9716,24300.0
2012-02-09 12:45:00,37.3,37.33,37.3,37.31,102000.0,28.9716,28.9949,28.9716,28.9794,102000.0
2012-02-09 12:50:00,37.31,37.32,37.31,37.31,35800.0,28.9794,28.9872,28.9794,28.9794,35800.0
2012-02-09 12:55:00,37.32,37.32,37.29,37.32,47600.0,28.9872,28.9872,28.9639,28.9872,47600.0
2012-02-09 13:00:00,37.33,37.35,37.32,37.32,23700.0,28.9949,29.0105,28.9872,28.9872,23700.0
2012-02-09 13:05:00,37.31,37.31,37.29,37.29,48800.0,28.9794,28.9794,28.9639,28.9639,48800.0
2012-02-09 13:10:00,37.29,37.31,37.29,37.3,20700.0,28.9639,28.9794,28.9639,28.9716,20700.0
2012-02-09 13:15:00,37.29,37.33,37.29,37.31,35600.0,28.9639,28.9949,28.9639,28.9794,35600.0
2012-02-09 13:20:00,37.31,37.36,37.31,37.34,71000.0,28.9794,29.0182,28.9794,29.0027,71000.0
2012-02-09 13:25:00,37.35,37.38,37.35,37.36,97000.0,29.0105,29.0338,29.0105,29.0182,97000.0
2012-02-09 13:30:00,37.37,37.37,37.34,37.36,21700.0,29.026,29.026,29.0027,29.0182,21700.0
2012-02-09 13:35:00,37.35,37.36,37.34,37.36,36400.0,29.0105,29.0182,29.0027,29.0182,36400.0
2012-02-09 13:40:00,37.36,37.36,37.32,37.32,14500.0,29.0182,29.0182,28.9872,28.9872,14500.0
2012-02-09 13:45:00,37.32,37.35,37.32,37.34,41500.0,28.9872,29.0105,28.9872,29.0027,41500.0
2012-02-09 13:50:00,37.34,37.36,37.34,37.36,10800.0,29.0027,29.0182,29.0027,29.0182,10800.0
2012-02-09 13:55:00,37.35,37.36,37.35,37.36,25400.0,29.0105,29.0182,29.0105,29.0182,25400.0
2012-02-09 14:00:00,37.36,37.37,37.35,37.37,28800.0,29.0182,29.026,29.0105,29.026,28800.0
2012-02-09 14:05:00,37.37,37.37,37.34,37.34,33200.0,29.026,29.026,29.0027,29.0027,33200.0
2012-02-09 14:10:00,37.35,37.36,37.34,37.34,48700.0,29.0105,29.0182,29.0027,29.0027,48700.0
2012-02-09 14:15:00,37.35,37.36,37.34,37.34,33500.0,29.0105,29.0182,29.0027,29.0027,33500.0
2012-02-09 14:20:00,37.35,37.37,37.34,37.35,62900.0,29.0105,29.026,29.0027,29.0105,62900.0
2012-02-09 14:25:00,37.35,37.37,37.35,37.36,30500.0,29.0105,29.026,29.0105,29.0182,30500.0
2012-02-09 14:30:00,37.36,37.37,37.35,37.37,48900.0,29.0182,29.026,29.0105,29.026,48900.0
2012-02-09 14:35:00,37.37,37.38,37.35,37.35,55600.0,29.026,29.0338,29.0105,29.0105,55600.0
2012-02-09 14:40:00,37.36,37.36,37.33,37.34,42900.0,29.0182,29.0182,28.9949,29.0027,42900.0
2012-02-09 14:45:00,37.34,37.35,37.33,37.34,26800.0,29.0027,29.0105,28.9949,29.0027,26800.0
2012-02-09 14:50:00,37.34,37.35,37.32,37.32,154700.0,29.0027,29.0105,28.9872,28.9872,154700.0
2012-02-09 14:55:00,37.33,37.34,37.32,37.32,40400.0,28.9949,29.0027,28.9872,28.9872,40400.0
2012-02-09 15:00:00,37.33,37.33,37.31,37.32,55300.0,28.9949,28.9949,28.9794,28.9872,55300.0
2012-02-09 15:05:00,37.33,37.35,37.32,37.34,85900.0,28.9949,29.0105,28.9872,29.0027,85900.0
2012-02-09 15:10:00,37.34,37.34,37.32,37.33,41400.0,29.0027,29.0027,28.9872,28.9949,41400.0
2012-02-09 15:15:00,37.32,37.33,37.3,37.3,66600.0,28.9872,28.9949,28.9716,28.9716,66600.0
2012-02-09 15:20:00,37.3,37.31,37.29,37.29,76100.0,28.9716,28.9794,28.9639,28.9639,76100.0
2012-02-09 15:25:00,37.29,37.33,37.29,37.32,69500.0,28.9639,28.9949,28.9639,28.9872,69500.0
2012-02-09 15:30:00,37.32,37.33,37.31,37.33,35800.0,28.9872,28.9949,28.9794,28.9949,35800.0
2012-02-09 15:35:00,37.32,37.33,37.3,37.31,76300.0,28.9872,28.9949,28.9716,28.9794,76300.0
2012-02-09 15:40:00,37.31,37.31,37.26,37.27,118700.0,28.9794,28.9794,28.9406,28.9483,118700.0
2012-02-09 15:45:00,37.27,37.3,37.25,37.28,196800.0,28.9483,28.9716,28.9328,28.9561,196800.0
2012-02-09 15:50:00,37.27,37.3,37.25,37.29,730500.0,28.9483,28.9716,28.9328,28.9639,730500.0
2012-02-09 15:55:00,37.28,37.3,37.25,37.29,1091700.0,28.9561,28.9716,28.9328,28.9639,1091700.0
2012-02-10 09:30:00,36.98,36.98,36.83,36.86,230400.0,28.7231,28.7231,28.6066,28.6299,230400.0
2012-02-10 09:35:00,36.87,36.92,36.85,36.91,115100.0,28.6376,28.6765,28.6221,28.6687,115100.0
2012-02-10 09:40:00,36.91,36.97,36.91,36.93,95300.0,28.6687,28.7153,28.6687,28.6842,95300.0
2012-02-10 09:45:00,36.94,36.95,36.92,36.94,357200.0,28.692,28.6998,28.6765,28.692,357200.0
2012-02-10 09:50:00,36.93,36.95,36.92,36.92,387400.0,28.6842,28.6998,28.6765,28.6765,387400.0
2012-02-10 09:55:00,36.91,36.93,36.81,36.84,1094300.0,28.6687,28.6842,28.591,28.6143,1094300.0
2012-02-10 10:00:00,36.84,36.86,36.76,36.77,453800.0,28.6143,28.6299,28.5522,28.56,453800.0
2012-02-10 10:05:00,36.77,36.8,36.74,36.76,477800.0,28.56,28.5833,28.5367,28.5522,477800.0
2012-02-10 10:10:00,36.76,36.78,36.73,36.75,146900.0,28.5522,28.5677,28.5289,28.5444,146900.0
2012-02-10 10:15:00,36.76,36.82,36.75,36.8,280300.0,28.5522,28.5988,28.5444,28.5833,280300.0
2012-02-10 10:20:00,36.8,36.84,36.8,36.81,101400.0,28.5833,28.6143,28.5833,28.591,101400.0
2012-02-10 10:25:00,36.81,36.83,36.8,36.81,235000.0,28.591,28.6066,28.5833,28.591,235000.0
2012-02-10 10:30:00,36.81,36.83,36.8,36.83,267900.0,28.591,28.6066,28.5833,28.6066,267900.0
2012-02-10 10:35:00,36.83,36.84,36.79,36.8,482200.0,28.6066,28.6143,28.5755,28.5833,482200.0
2012-02-10 10:40:00,36.8,36.85,36.79,36.84,171200.0,28.5833,28.6221,28.5755,28.6143,171200.0
2012-02-10 10:45:00,36.84,36.85,36.83,36.83,108400.0,28.6143,28.6221,28.6066,28.6066,108400.0
2012-02-10 10:50:00,36.84,36.87,36.83,36.86,138500.0,28.6143,28.6376,28.6066,28.6299,138500.0
2012-02-10 10:55:00,36.87,36.88,36.85,36.87,274400.0,28.6376,28.6454,28.6221,28.6376,274400.0
2012-02-10 11:00:00,36.87,36.89,36.86,36.87,210900.0,28.6376,28.6532,28.6299,28.6376,210900.0
2012-02-10 11:05:00,36.87,36.9,36.87,36.9,227500.0,28.6376,28.6609,28.6376,28.6609,227500.0
2012-02-10 11:10:00,36.9,36.9,36.89,36.89,121300.0,28.6609,28.6609,28.6532,28.6532,121300.0
2012-02-10 11:15:00,36.89,36.91,36.89,36.89,146700.0,28.6532,28.6687,28.6532,28.6532,146700.0
2012-02-10 11:20:00,36.9,36.9,36.88,36.9,166300.0,28.6609,28.6609,28.6454,28.6609,166300.0
2012-02-10 11:25:00,36.89,36.9,36.87,36.87,60100.0,28.6532,28.6609,28.6376,28.6376,60100.0
2012-02-10 11:30:00,36.87,36.88,36.86,36.87,19100.0,28.6376,28.6454,28.6299,28.6376,19100.0
2012-02-10 11:35:00,36.87,36.9,36.87,36.89,76000.0,28.6376,28.6609,28.6376,28.6532,76000.0
2012-02-10 11:40:00,36.89,36.9,36.89,36.9,28200.0,28.6532,28.6609,28.6532,28.6609,28200.0
2012-02-10 11:45:00,36.9,36.9,36.88,36.89,30300.0,28.6609,28.6609,28.6454,28.6532,30300.0
2012-02-10 11:50:00,36.9,36.94,36.89,36.94,107800.0,28.6609,28.692,28.6532,28.692,107800.0
2012-02-10 11:55:00,36.94,36.94,36.91,36.92,16000.0,28.692,28.692,28.6687,28.6765,16000.0
2012-02-10 12:00:00,36.92,36.92,36.91,36.91,7900.0,28.6765,28.6765,28.6687,28.6687,7900.0
2012-02-10 12:05:00,36.92,36.93,36.91,36.91,44400.0,28.6765,28.6842,28.6687,28.6687,44400.0
2012-02-10 12:10:00,36.91,36.91,36.89,36.9,32900.0,28.6687,28.6687,28.6532,28.6609,32900.0
2012-02-10 12:15:00,36.89,36.91,36.89,36.91,50200.0,28.6532,28.6687,28.6532,28.6687,50200.0
2012-02-10 12:20:00,36.91,36.91,36.89,36.9,29500.0,28.6687,28.6687,28.6532,28.6609,29500.0
2012-02-10 12:25:00,36.9,36.9,36.88,36.89,13800.0,28.6609,28.6609,28.6454,28.6532,13800.0
2012-02-10 12:30:00,36.88,36.9,36.88,36.9,38600.0,28.6454,28.6609,28.6454,28.6609,38600.0
2012-02-10 12:35:00,36.9,36.94,36.9,36.92,109000.0,28.6609,28.692,28.6609,28.6765,109000.0
2012-02-10 12:40:00,36.92,36.94,36.92,36.94,33400.0,28.6765,28.692,28.6765,28.692,33400.0
2012-02-10 12:45:00,36.94,36.96,36.94,36.96,27800.0,28.692,28.7075,28.692,28.7075,27800.0
2012-02-10 12:50:00,36.96,36.97,36.95,36.95,57700.0,28.7075,28.7153,28.6998,28.6998,57700.0
2012-02-10 12:55:00,36.96,36.98,36.95,36.97,88100.0,28.7075,28.7231,28.6998,28.7153,88100.0
2012-02-10 13:00:00,36.98,36.98,36.97,36.97,10700.0,28.7231,28.7231,28.7153,28.7153,10700.0
2012-02-10 13:05:00,36.97,36.98,36.96,36.96,107300.0,28.7153,28.7231,28.7075,28.7075,107300.0
2012-02-10 13:10:00,36.97,36.98,36.96,36.97,86200.0,28.7153,28.7231,28.7075,28.7153,86200.0
2012-02-10 13:15:00,36.98,36.98,36.94,36.96,69500.0,28.7231,28.7231,28.692,28.7075,69500.0
2012-02-10 13:20:00,36.95,36.96,36.95,36.96,3500.0,28.6998,28.7075,28.6998,28.7075,3500.0
2012-02-10 13:25:00,36.96,36.96,36.93,36.93,118000.0,28.7075,28.7075,28.6842,28.6842,118000.0
2012-02-10 13:30:00,36.92,36.93,36.9,36.9,53200.0,28.6765,28.6842,28.6609,28.6609,53200.0
2012-02-10 13:35:00,36.9,36.9,36.85,36.87,428500.0,28.6609,28.6609,28.6221,28.6376,428500.0
2012-02-10 13:40:00,36.87,36.89,36.85,36.88,110400.0,28.6376,28.6532,28.6221,28.6454,110400.0
2012-02-10 13:45:00,36.88,36.89,36.87,36.87,39100.0,28.6454,28.6532,28.6376,28.6376,39100.0
2012-02-10 13:50:00,36.87,36.89,36.86,36.89,145600.0,28.6376,28.6532,28.6299,28.6532,145600.0
2012-02-10 13:55:00,36.89,36.89,36.85,36.85,53400.0,28.6532,28.6532,28.6221,28.6221,53400.0
2012-02-10 14:00:00,36.84,36.89,36.84,36.89,48500.0,28.6143,28.6532,28.6143,28.6532,48500.0
2012-02-10 14:05:00,36.89,36.89,36.87,36.89,36000.0,28.6532,28.6532,28.6376,28.6532,36000.0
2012-02-10 14:10:00,36.88,36.91,36.88,36.89,25400.0,28.6454,28.6687,28.6454,28.6532,25400.0
2012-02-10 14:15:00,36.88,36.9,36.87,36.9,53800.0,28.6454,28.6609,28.6376,28.6609,53800.0
2012-02-10 14:20:00,36.9,36.93,36.89,36.9,91000.0,28.6609,28.6842,28.6532,28.6609,91000.0
2012-02-10 14:25:00,36.9,36.93,36.89,36.92,77000.0,28.6609,28.6842,28.6532,28.6765,77000.0
2012-02-10 14:30:00,36.92,36.94,36.91,36.94,63600.0,28.6765,28.692,28.6687,28.692,63600.0
2012-02-10 14:35:00,36.93,36.93,36.9,36.91,33500.0,28.6842,28.6842,28.6609,28.6687,33500.0
2012-02-10 14:40:00,36.92,36.92,36.9,36.92,24800.0,28.6765,28.6765,28.6609,28.6765,24800.0
2012-02-10 14:45:00,36.92,36.93,36.91,36.91,40700.0,28.6765,28.6842,28.6687,28.6687,40700.0
2012-02-10 14:50:00,36.91,36.91,36.9,36.9,36000.0,28.6687,28.6687,28.6609,28.6609,36000.0
2012-02-10 14:55:00,36.9,36.91,36.89,36.91,21500.0,28.6609,28.6687,28.6532,28.6687,21500.0
2012-02-10 15:00:00,36.9,36.9,36.86,36.87,27200.0,28.6609,28.6609,28.6299,28.6376,27200.0
2012-02-10 15:05:00,36.86,36.87,36.84,36.85,288000.0,28.6299,28.6376,28.6143,28.6221,288000.0
2012-02-10 15:10:00,36.86,36.87,36.83,36.87,159700.0,28.6299,28.6376,28.6066,28.6376,159700.0
2012-02-10 15:15:00,36.87,36.89,36.86,36.88,80800.0,28.6376,28.6532,28.6299,28.6454,80800.0
2012-02-10 15:20:00,36.88,36.89,36.87,36.87,48400.0,28.6454,28.6532,28.6376,28.6376,48400.0
2012-02-10 15:25:00,36.88,36.9,36.86,36.9,167600.0,28.6454,28.6609,28.6299,28.6609,167600.0
2012-02-10 15:30:00,36.9,36.91,36.88,36.9,220200.0,28.6609,28.6687,28.6454,28.6609,220200.0
2012-02-10 15:35:00,36.9,36.91,36.88,36.88,190600.0,28.6609,28.6687,28.6454,28.6454,190600.0
2012-02-10 15:40:00,36.89,36.91,36.88,36.9,121200.0,28.6532,28.6687,28.6454,28.6609,121200.0
2012-02-10 15:45:00,36.91,36.95,36.89,36.9,371200.0,28.6687,28.6998,28.6532,28.6609,371200.0
2012-02-10 15:50:00,36.91,36.93,36.9,36.93,1234200.0,28.6687,28.6842,28.6609,28.6842,1234200.0
2012-02-10 15:55:00,36.92,36.98,36.92,36.97,481100.0,28.6765,28.7231,28.6765,28.7153,481100.0
2012-02-13 09:30:00,37.29,37.3,37.23,37.23,169000.0,28.9639,28.9716,28.9173,28.9173,169000.0
2012-02-13 09:35:00,37.23,37.25,37.21,37.24,115800.0,28.9173,28.9328,28.9017,28.925,115800.0
2012-02-13 09:40:00,37.24,37.24,37.18,37.18,58800.0,28.925,28.925,28.8784,28.8784,58800.0
2012-02-13 09:45:00,37.18,37.19,37.15,37.17,175500.0,28.8784,28.8862,28.8551,28.8707,175500.0
2012-02-13 09:50:00,37.17,37.19,37.16,37.18,214500.0,28.8707,28.8862,28.8629,28.8784,214500.0
2012-02-13 09:55:00,37.18,37.2,37.17,37.18,276500.0,28.8784,28.894,28.8707,28.8784,276500.0
2012-02-13 10:00:00,37.18,37.2,37.16,37.18,109100.0,28.8784,28.894,28.8629,28.8784,109100.0
2012-02-13 10:05:00,37.19,37.2,37.18,37.18,233000.0,28.8862,28.894,28.8784,28.8784,233000.0
2012-02-13 10:10:00,37.18,37.19,37.12,37.13,356700.0,28.8784,28.8862,28.8318,28.8396,356700.0
2012-02-13 10:15:00,37.12,37.12,37.07,37.08,497400.0,28.8318,28.8318,28.793,28.8008,497400.0
2012-02-13 10:20:00,37.07,37.09,37.06,37.07,193900.0,28.793,28.8085,28.7852,28.793,193900.0
2012-02-13 10:25:00,37.07,37.12,37.07,37.1,227900.0,28.793,28.8318,28.793,28.8163,227900.0
2012-02-13 10:30:00,37.1,37.11,37.05,37.05,105200.0,28.8163,28.8241,28.7775,28.7775,105200.0
2012-02-13 10:35:00,37.05,37.08,37.05,37.07,230800.0,28.7775,28.8008,28.7775,28.793,230800.0
2012-02-13 10:40:00,37.07,37.1,37.07,37.08,59200.0,28.793,28.8163,28.793,28.8008,59200.0
2012-02-13 10:45:00,37.08,37.08,37.03,37.05,61700.0,28.8008,28.8008,28.7619,28.7775,61700.0
2012-02-13 10:50:00,37.04,37.1,37.04,37.09,91200.0,28.7697,28.8163,28.7697,28.8085,91200.0
2012-02-13 10:55:00,37.1,37.14,37.09,37.13,77100.0,28.8163,28.8474,28.8085,28.8396,77100.0
2012-02-13 11:00:00,37.14,37.15,37.12,37.14,187900.0,28.8474,28.8551,28.8318,28.8474,187900.0
2012-02-13 11:05:00,37.14,37.14,37.13,37.13,121700.0,28.8474,28.8474,28.8396,28.8396,121700.0
2012-02-13 11:10:00,37.13,37.14,37.12,37.13,61100.0,28.8396,28.8474,28.8318,28.8396,61100.0
2012-02-13 11:15:00,37.13,37.14,37.1,37.14,728600.0,28.8396,28.8474,28.8163,28.8474,728600.0
2012-02-13 11:20:00,37.14,37.15,37.12,37.15,317700.0,28.8474,28.8551,28.8318,28.8551,317700.0
2012-02-13 11:25:00,37.14,37.15,37.13,37.14,76700.0,28.8474,28.8551,28.8396,28.8474,76700.0
2012-02-13 11:30:00,37.14,37.15,37.14,37.14,101800.0,28.8474,28.8551,28.8474,28.8474,101800.0
2012-02-13 11:35:00,37.14,37.16,37.14,37.16,658100.0,28.8474,28.8629,28.8474,28.8629,658100.0
2012-02-13 11:40:00,37.17,37.2,37.16,37.19,336300.0,28.8707,28.894,28.8629,28.8862,336300.0
2012-02-13 11:45:00,37.19,37.22,37.18,37.21,165100.0,28.8862,28.9095,28.8784,28.9017,165100.0
2012-02-13 11:50:00,37.21,37.22,37.19,37.19,15500.0,28.9017,28.9095,28.8862,28.8862,15500.0
2012-02-13 11:55:00,37.2,37.2,37.18,37.19,24800.0,28.894,28.894,28.8784,28.8862,24800.0
2012-02-13 12:00:00,37.18,37.22,37.18,37.22,62700.0,28.8784,28.9095,28.8784,28.9095,62700.0
2012-02-13 12:05:00,37.22,37.22,37.2,37.21,200000.0,28.9095,28.9095,28.894,28.9017,200000.0
2012-02-13 12:10:00,37.22,37.24,37.21,37.24,72400.0,28.9095,28.925,28.9017,28.925,72400.0
2012-02-13 12:15:00,37.23,37.25,37.23,37.24,41600.0,28.9173,28.9328,28.9173,28.925,41600.0
2012-02-13 12:20:00,37.24,37.25,37.23,37.25,41700.0,28.925,28.9328,28.9173,28.9328,41700.0
2012-02-13 12:25:00,37.25,37.25,37.23,37.23,104300.0,28.9328,28.9328,28.9173,28.9173,104300.0
2012-02-13 12:30:00,37.23,37.23,37.19,37.21,156000.0,28.9173,28.9173,28.8862,28.9017,156000.0
2012-02-13 12:35:00,37.21,37.22,37.2,37.21,33100.0,28.9017,28.9095,28.894,28.9017,33100.0
2012-02-13 12:40:00,37.2,37.21,37.19,37.21,34200.0,28.894,28.9017,28.8862,28.9017,34200.0
2012-02-13 12:45:00,37.21,37.24,37.21,37.24,37200.0,28.9017,28.925,28.9017,28.925,37200.0
2012-02-13 12:50:00,37.23,37.27,37.23,37.26,102900.0,28.9173,28.9483,28.9173,28.9406,102900.0
2012-02-13 12:55:00,37.26,37.27,37.25,37.27,27400.0,28.9406,28.9483,28.9328,28.9483,27400.0
2012-02-13 13:00:00,37.27,37.3,37.27,37.29,154700.0,28.9483,28.9716,28.9483,28.9639,154700.0
2012-02-13 13:05:00,37.29,37.29,37.27,37.28,39300.0,28.9639,28.9639,28.9483,28.9561,39300.0
2012-02-13 13:10:00,37.28,37.29,37.27,37.29,120100.0,28.9561,28.9639,28.9483,28.9639,120100.0
2012-02-13 13:15:00,37.29,37.3,37.28,37.28,118100.0,28.9639,28.9716,28.9561,28.9561,118100.0
2012-02-13 13:20:00,37.28,37.3,37.28,37.29,78500.0,28.9561,28.9716,28.9561,28.9639,78500.0
2012-02-13 13:25:00,37.29,37.31,37.28,37.31,227000.0,28.9639,28.9794,28.9561,28.9794,227000.0
2012-02-13 13:30:00,37.3,37.32,37.29,37.32,182600.0,28.9716,28.9872,28.9639,28.9872,182600.0
2012-02-13 13:35:00,37.32,37.33,37.32,37.32,82800.0,28.9872,28.9949,28.9872,28.9872,82800.0
2012-02-13 13:40:00,37.32,37.34,37.32,37.34,73200.0,28.9872,29.0027,28.9872,29.0027,73200.0
2012-02-13 13:45:00,37.34,37.35,37.34,37.35,125900.0,29.0027,29.0105,29.0027,29.0105,125900.0
2012-02-13 13:50:00,37.34,37.36,37.34,37.36,109800.0,29.0027,29.0182,29.0027,29.0182,109800.0
2012-02-13 13:55:00,37.35,37.36,37.33,37.34,171200.0,29.0105,29.0182,28.9949,29.0027,171200.0
2012-02-13 14:00:00,37.34,37.34,37.34,37.34,174300.0,29.0027,29.0027,29.0027,29.0027,174300.0
2012-02-13 14:05:00,37.34,37.36,37.33,37.36,329600.0,29.0027,29.0182,28.9949,29.0182,329600.0
2012-02-13 14:10:00,37.36,37.37,37.36,37.37,41700.0,29.0182,29.026,29.0182,29.026,41700.0
2012-02-13 14:15:00,37.37,37.38,37.36,37.37,75200.0,29.026,29.0338,29.0182,29.026,75200.0
2012-02-13 14:20:00,37.38,37.39,37.37,37.37,264600.0,29.0338,29.0415,29.026,29.026,264600.0
2012-02-13 14:25:00,37.37,37.38,37.37,37.37,51300.0,29.026,29.0338,29.026,29.026,51300.0
2012-02-13 14:30:00,37.38,37.39,37.37,37.39,78700.0,29.0338,29.0415,29.026,29.0415,78700.0
2012-02-13 14:35:00,37.39,37.41,37.38,37.38,121100.0,29.0415,29.0571,29.0338,29.0338,121100.0
2012-02-13 14:40:00,37.39,37.41,37.38,37.38,117800.0,29.0415,29.0571,29.0338,29.0338,117800.0
2012-02-13 14:45:00,37.39,37.39,37.37,37.38,61600.0,29.0415,29.0415,29.026,29.0338,61600.0
2012-02-13 14:50:00,37.37,37.39,37.37,37.38,179500.0,29.026,29.0415,29.026,29.0338,179500.0
2012-02-13 14:55:00,37.39,37.4,37.38,37.4,133100.0,29.0415,29.0493,29.0338,29.0493,133100.0
2012-02-13 15:00:00,37.4,37.4,37.38,37.39,107700.0,29.0493,29.0493,29.0338,29.0415,107700.0
2012-02-13 15:05:00,37.39,37.39,37.37,37.39,58600.0,29.0415,29.0415,29.026,29.0415,58600.0
2012-02-13 15:10:00,37.39,37.42,37.38,37.42,2157600.0,29.0415,29.0648,29.0338,29.0648,2157600.0
2012-02-13 15:15:00,37.42,37.43,37.42,37.42,117800.0,29.0648,29.0726,29.0648,29.0648,117800.0
2012-02-13 15:20:00,37.43,37.44,37.41,37.44,699800.0,29.0726,29.0804,29.0571,29.0804,699800.0
2012-02-13 15:25:00,37.44,37.45,37.43,37.44,93500.0,29.0804,29.0881,29.0726,29.0804,93500.0
2012-02-13 15:30:00,37.43,37.44,37.42,37.42,70100.0,29.0726,29.0804,29.0648,29.0648,70100.0
2012-02-13 15:35:00,37.42,37.43,37.39,37.41,127200.0,29.0648,29.0726,29.0415,29.0571,127200.0
2012-02-13 15:40:00,37.41,37.41,37.39,37.41,436600.0,29.0571,29.0571,29.0415,29.0571,436600.0
2012-02-13 15:45:00,37.4,37.41,37.38,37.38,359800.0,29.0493,29.0571,29.0338,29.0338,359800.0
2012-02-13 15:50:00,37.39,37.4,37.38,37.38,599000.0,29.0415,29.0493,29.0338,29.0338,599000.0
2012-02-13 15:55:00,37.39,37.42,37.38,37.42,1066600.0,29.0415,29.0648,29.0338,29.0648,1066600.0
2012-02-14 09:30:00,37.31,37.31,37.21,37.22,93300.0,28.9794,28.9794,28.9017,28.9095,93300.0
2012-02-14 09:35:00,37.22,37.24,37.21,37.23,106300.0,28.9095,28.925,28.9017,28.9173,106300.0
2012-02-14 09:40:00,37.22,37.29,37.22,37.28,112500.0,28.9095,28.9639,28.9095,28.9561,112500.0
2012-02-14 09:45:00,37.28,37.31,37.26,37.3,173400.0,28.9561,28.9794,28.9406,28.9716,173400.0
2012-02-14 09:50:00,37.3,37.32,37.29,37.29,404800.0,28.9716,28.9872,28.9639,28.9639,404800.0
2012-02-14 09:55:00,37.28,37.31,37.27,37.27,398700.0,28.9561,28.9794,28.9483,28.9483,398700.0
2012-02-14 10:00:00,37.27,37.29,37.21,37.21,312300.0,28.9483,28.9639,28.9017,28.9017,312300.0
2012-02-14 10:05:00,37.21,37.23,37.18,37.19,162300.0,28.9017,28.9173,28.8784,28.8862,162300.0
2012-02-14 10:10:00,37.19,37.2,37.17,37.2,266800.0,28.8862,28.894,28.8707,28.894,266800.0
2012-02-14 10:15:00,37.2,37.22,37.18,37.2,1201700.0,28.894,28.9095,28.8784,28.894,1201700.0
2012-02-14 10:20:00,37.2,37.28,37.2,37.27,579600.0,28.894,28.9561,28.894,28.9483,579600.0
2012-02-14 10:25:00,37.27,37.3,37.27,37.29,249500.0,28.9483,28.9716,28.9483,28.9639,249500.0
2012-02-14 10:30:00,37.29,37.3,37.25,37.29,479000.0,28.9639,28.9716,28.9328,28.9639,479000.0
2012-02-14 10:35:00,37.28,37.28,37.23,37.23,185000.0,28.9561,28.9561,28.9173,28.9173,185000.0
2012-02-14 10:40:00,37.23,37.24,37.21,37.23,104300.0,28.9173,28.925,28.9017,28.9173,104300.0
2012-02-14 10:45:00,37.24,37.24,37.21,37.21,124500.0,28.925,28.925,28.9017,28.9017,124500.0
2012-02-14 10:50:00,37.22,37.22,37.17,37.17,77000.0,28.9095,28.9095,28.8707,28.8707,77000.0
2012-02-14 10:55:00,37.17,37.22,37.16,37.21,127900.0,28.8707,28.9095,28.8629,28.9017,127900.0
2012-02-14 11:00:00,37.21,37.22,37.19,37.19,47800.0,28.9017,28.9095,28.8862,28.8862,47800.0
2012-02-14 11:05:00,37.19,37.22,37.17,37.22,69900.0,28.8862,28.9095,28.8707,28.9095,69900.0
2012-02-14 11:10:00,37.22,37.23,37.21,37.23,54600.0,28.9095,28.9173,28.9017,28.9173,54600.0
2012-02-14 11:15:00,37.23,37.25,37.21,37.22,39400.0,28.9173,28.9328,28.9017,28.9095,39400.0
2012-02-14 11:20:00,37.22,37.24,37.21,37.22,31500.0,28.9095,28.925,28.9017,28.9095,31500.0
2012-02-14 11:25:00,37.22,37.25,37.21,37.25,44100.0,28.9095,28.9328,28.9017,28.9328,44100.0
2012-02-14 11:30:00,37.25,37.28,37.25,37.26,104200.0,28.9328,28.9561,28.9328,28.9406,104200.0
2012-02-14 11:35:00,37.26,37.28,37.25,37.28,35600.0,28.9406,28.9561,28.9328,28.9561,35600.0
2012-02-14 11:40:00,37.28,37.29,37.26,37.27,44600.0,28.9561,28.9639,28.9406,28.9483,44600.0
2012-02-14 11:45:00,37.27,37.27,37.26,37.27,36900.0,28.9483,28.9483,28.9406,28.9483,36900.0
2012-02-14 11:50:00,37.27,37.29,37.26,37.26,71300.0,28.9483,28.9639,28.9406,28.9406,71300.0
2012-02-14 11:55:00,37.27,37.27,37.24,37.25,48600.0,28.9483,28.9483,28.925,28.9328,48600.0
2012-02-14 12:00:00,37.25,37.26,37.24,37.25,59500.0,28.9328,28.9406,28.925,28.9328,59500.0
2012-02-14 12:05:00,37.25,37.27,37.25,37.26,30200.0,28.9328,28.9483,28.9328,28.9406,30200.0
2012-02-14 12:10:00,37.26,37.26,37.24,37.24,31600.0,28.9406,28.9406,28.925,28.925,31600.0
2012-02-14 12:15:00,37.24,37.25,37.23,37.25,42900.0,28.925,28.9328,28.9173,28.9328,42900.0
2012-02-14 12:20:00,37.25,37.25,37.23,37.25,47800.0,28.9328,28.9328,28.9173,28.9328,47800.0
2012-02-14 12:25:00,37.25,37.25,37.23,37.24,84100.0,28.9328,28.9328,28.9173,28.925,84100.0
2012-02-14 12:30:00,37.24,37.25,37.23,37.23,95700.0,28.925,28.9328,28.9173,28.9173,95700.0
2012-02-14 12:35:00,37.23,37.24,37.23,37.24,21600.0,28.9173,28.925,28.9173,28.925,21600.0
2012-02-14 12:40:00,37.23,37.24,37.23,37.23,17600.0,28.9173,28.925,28.9173,28.9173,17600.0
2012-02-14 12:45:00,37.24,37.26,37.23,37.26,38900.0,28.925,28.9406,28.9173,28.9406,38900.0
2012-02-14 12:50:00,37.25,37.25,37.22,37.22,73300.0,28.9328,28.9328,28.9095,28.9095,73300.0
2012-02-14 12:55:00,37.22,37.22,37.17,37.19,294200.0,28.9095,28.9095,28.8707,28.8862,294200.0
2012-02-14 13:00:00,37.18,37.19,37.15,37.19,78400.0,28.8784,28.8862,28.8551,28.8862,78400.0
2012-02-14 13:05:00,37.18,37.19,37.16,37.16,113100.0,28.8784,28.8862,28.8629,28.8629,113100.0
2012-02-14 13:10:00,37.16,37.19,37.14,37.18,488700.0,28.8629,28.8862,28.8474,28.8784,488700.0
2012-02-14 13:15:00,37.17,37.17,37.13,37.13,528400.0,28.8707,28.8707,28.8396,28.8396,528400.0
2012-02-14 13:20:00,37.13,37.16,37.13,37.16,86100.0,28.8396,28.8629,28.8396,28.8629,86100.0
2012-02-14 13:25:00,37.16,37.17,37.14,37.15,34400.0,28.8629,28.8707,28.8474,28.8551,34400.0
2012-02-14 13:30:00,37.15,37.2,37.14,37.2,118400.0,28.8551,28.894,28.8474,28.894,118400.0
2012-02-14 13:35:00,37.19,37.21,37.19,37.21,50100.0,28.8862,28.9017,28.8862,28.9017,50100.0
2012-02-14 13:40:00,37.21,37.21,37.19,37.19,23800.0,28.9017,28.9017,28.8862,28.8862,23800.0
2012-02-14 13:45:00,37.19,37.2,37.18,37.19,65700.0,28.8862,28.894,28.8784,28.8862,65700.0
2012-02-14 13:50:00,37.18,37.19,37.16,37.17,89900.0,28.8784,28.8862,28.8629,28.8707,89900.0
2012-02-14 13:55:00,37.17,37.19,37.16,37.18,53000.0,28.8707,28.8862,28.8629,28.8784,53000.0
2012-02-14 14:00:00,37.19,37.2,37.17,37.18,66500.0,28.8862,28.894,28.8707,28.8784,66500.0
2012-02-14 14:05:00,37.18,37.19,37.15,37.15,34900.0,28.8784,28.8862,28.8551,28.8551,34900.0
2012-02-14 14:10:00,37.16,37.16,37.14,37.15,144500.0,28.8629,28.8629,28.8474,28.8551,144500.0
2012-02-14 14:15:00,37.14,37.15,37.1,37.12,101300.0,28.8474,28.8551,28.8163,28.8318,101300.0
2012-02-14 14:20:00,37.11,37.13,37.07,37.07,91500.0,28.8241,28.8396,28.793,28.793,91500.0
2012-02-14 14:25:00,37.08,37.09,37.07,37.07,102900.0,28.8008,28.8085,28.793,28.793,102900.0
2012-02-14 14:30:00,37.06,37.06,37.02,37.06,319500.0,28.7852,28.7852,28.7542,28.7852,319500.0
2012-02-14 14:35:00,37.06,37.08,37.05,37.07,154400.0,28.7852,28.8008,28.7775,28.793,154400.0
2012-02-14 14:40:00,37.07,37.08,37.05,37.05,67100.0,28.793,28.8008,28.7775,28.7775,67100.0
2012-02-14 14:45:00,37.04,37.07,37.04,37.06,287300.0,28.7697,28.793,28.7697,28.7852,287300.0
2012-02-14 14:50:00,37.06,37.1,37.06,37.09,62100.0,28.7852,28.8163,28.7852,28.8085,62100.0
2012-02-14 14:55:00,37.1,37.11,37.09,37.09,44000.0,28.8163,28.8241,28.8085,28.8085,44000.0
2012-02-14 15:00:00,37.1,37.15,37.09,37.13,179300.0,28.8163,28.8551,28.8085,28.8396,179300.0
2012-02-14 15:05:00,37.13,37.15,37.12,37.14,47400.0,28.8396,28.8551,28.8318,28.8474,47400.0
2012-02-14 15:10:00,37.14,37.15,37.13,37.13,52600.0,28.8474,28.8551,28.8396,28.8396,52600.0
2012-02-14 15:15:00,37.13,37.14,37.09,37.1,42100.0,28.8396,28.8474,28.8085,28.8163,42100.0
2012-02-14 15:20:00,37.1,37.1,37.04,37.08,129800.0,28.8163,28.8163,28.7697,28.8008,129800.0
2012-02-14 15:25:00,37.07,37.08,37.04,37.04,58900.0,28.793,28.8008,28.7697,28.7697,58900.0
2012-02-14 15:30:00,37.04,37.09,37.02,37.08,114700.0,28.7697,28.8085,28.7542,28.8008,114700.0
2012-02-14 15:35:00,37.09,37.16,37.08,37.16,144200.0,28.8085,28.8629,28.8008,28.8629,144200.0
2012-02-14 15:40:00,37.16,37.22,37.16,37.19,522800.0,28.8629,28.9095,28.8629,28.8862,522800.0
2012-02-14 15:45:00,37.2,37.29,37.2,37.29,527300.0,28.894,28.9639,28.894,28.9639,527300.0
2012-02-14 15:50:00,37.29,37.31,37.24,37.26,252000.0,28.9639,28.9794,28.925,28.9406,252000.0
2012-02-14 15:55:00,37.27,37.31,37.25,37.31,1208000.0,28.9483,28.9794,28.9328,28.9794,1208000.0
2012-02-15 09:30:00,37.42,37.42,37.3,37.34,94300.0,29.0648,29.0648,28.9716,29.0027,94300.0
2012-02-15 09:35:00,37.33,37.33,37.1,37.1,589800.0,28.9949,28.9949,28.8163,28.8163,589800.0
2012-02-15 09:40:00,37.09,37.1,37.03,37.09,704500.0,28.8085,28.8163,28.7619,28.8085,704500.0
2012-02-15 09:45:00,37.08,37.11,37.06,37.09,363200.0,28.8008,28.8241,28.7852,28.8085,363200.0
2012-02-15 09:50:00,37.09,37.14,37.08,37.14,496300.0,28.8085,28.8474,28.8008,28.8474,496300.0
2012-02-15 09:55:00,37.14,37.15,37.1,37.15,238800.0,28.8474,28.8551,28.8163,28.8551,238800.0
2012-02-15 10:00:00,37.15,37.17,37.14,37.17,183500.0,28.8551,28.8707,28.8474,28.8707,183500.0
2012-02-15 10:05:00,37.17,37.2,37.11,37.11,205700.0,28.8707,28.894,28.8241,28.8241,205700.0
2012-02-15 10:10:00,37.12,37.14,37.11,37.13,159400.0,28.8318,28.8474,28.8241,28.8396,159400.0
2012-02-15 10:15:00,37.13,37.13,37.07,37.08,421600.0,28.8396,28.8396,28.793,28.8008,421600.0
2012-02-15 10:20:00,37.08,37.1,37.07,37.1,56000.0,28.8008,28.8163,28.793,28.8163,56000.0
2012-02-15 10:25:00,37.09,37.13,37.09,37.13,166000.0,28.8085,28.8396,28.8085,28.8396,166000.0
2012-02-15 10:30:00,37.13,37.15,37.12,37.12,149300.0,28.8396,28.8551,28.8318,28.8318,149300.0
2012-02-15 10:35:00,37.13,37.14,37.09,37.09,64700.0,28.8396,28.8474,28.8085,28.8085,64700.0
2012-02-15 10:40:00,37.09,37.17,37.09,37.17,147700.0,28.8085,28.8707,28.8085,28.8707,147700.0
2012-02-15 10:45:00,37.17,37.19,37.16,37.16,134500.0,28.8707,28.8862,28.8629,28.8629,134500.0
2012-02-15 10:50:00,37.16,37.17,37.13,37.13,83800.0,28.8629,28.8707,28.8396,28.8396,83800.0
2012-02-15 10:55:00,37.13,37.14,37.08,37.09,115700.0,28.8396,28.8474,28.8008,28.8085,115700.0
2012-02-15 11:00:00,37.09,37.12,37.08,37.12,136700.0,28.8085,28.8318,28.8008,28.8318,136700.0
2012-02-15 11:05:00,37.13,37.14,37.1,37.11,81300.0,28.8396,28.8474,28.8163,28.8241,81300.0
2012-02-15 11:10:00,37.1,37.11,37.07,37.08,89600.0,28.8163,28.8241,28.793,28.8008,89600.0
2012-02-15 11:15:00,37.08,37.12,37.07,37.12,168300.0,28.8008,28.8318,28.793,28.8318,168300.0
2012-02-15 11:20:00,37.12,37.14,37.07,37.08,700900.0,28.8318,28.8474,28.793,28.8008,700900.0
2012-02-15 11:25:00,37.08,37.11,37.08,37.11,99700.0,28.8008,28.8241,28.8008,28.8241,99700.0
2012-02-15 11:30:00,37.12,37.12,37.1,37.1,33400.0,28.8318,28.8318,28.8163,28.8163,33400.0
2012-02-15 11:35:00,37.1,37.12,37.09,37.12,50000.0,28.8163,28.8318,28.8085,28.8318,50000.0
2012-02-15 11:40:00,37.12,37.16,37.11,37.14,252100.0,28.8318,28.8629,28.8241,28.8474,252100.0
2012-02-15 11:45:00,37.15,37.18,37.14,37.16,232600.0,28.8551,28.8784,28.8474,28.8629,232600.0
2012-02-15 11:50:00,37.16,37.18,37.15,37.16,216100.0,28.8629,28.8784,28.8551,28.8629,216100.0
2012-02-15 11:55:00,37.16,37.17,37.15,37.15,22200.0,28.8629,28.8707,28.8551,28.8551,22200.0
2012-02-15 12:00:00,37.15,37.15,37.12,37.13,77000.0,28.8551,28.8551,28.8318,28.8396,77000.0
2012-02-15 12:05:00,37.14,37.16,37.13,37.14,49500.0,28.8474,28.8629,28.8396,28.8474,49500.0
2012-02-15 12:10:00,37.14,37.14,37.11,37.13,41300.0,28.8474,28.8474,28.8241,28.8396,41300.0
2012-02-15 12:15:00,37.13,37.14,37.12,37.14,37700.0,28.8396,28.8474,28.8318,28.8474,37700.0
2012-02-15 12:20:00,37.13,37.14,37.11,37.12,34600.0,28.8396,28.8474,28.8241,28.8318,34600.0
2012-02-15 12:25:00,37.12,37.15,37.12,37.13,36200.0,28.8318,28.8551,28.8318,28.8396,36200.0
2012-02-15 12:30:00,37.13,37.13,37.07,37.08,246400.0,28.8396,28.8396,28.793,28.8008,246400.0
2012-02-15 12:35:00,37.08,37.1,37.07,37.07,46500.0,28.8008,28.8163,28.793,28.793,46500.0
2012-02-15 12:40:00,37.07,37.09,37.05,37.05,144500.0,28.793,28.8085,28.7775,28.7775,144500.0
2012-02-15 12:45:00,37.05,37.06,37.0,37.01,108900.0,28.7775,28.7852,28.7386,28.7464,108900.0
2012-02-15 12:50:00,37.0,37.04,36.96,36.97,473800.0,28.7386,28.7697,28.7075,28.7153,473800.0
2012-02-15 12:55:00,36.97,36.98,36.94,36.96,143300.0,28.7153,28.7231,28.692,28.7075,143300.0
2012-02-15 13:00:00,36.95,36.96,36.9,36.95,173100.0,28.6998,28.7075,28.6609,28.6998,173100.0
2012-02-15 13:05:00,36.96,36.97,36.93,36.96,100500.0,28.7075,28.7153,28.6842,28.7075,100500.0
2012-02-15 13:10:00,36.96,36.97,36.94,36.95,68100.0,28.7075,28.7153,28.692,28.6998,68100.0
2012-02-15 13:15:00,36.95,37.0,36.94,36.99,958800.0,28.6998,28.7386,28.692,28.7308,958800.0
2012-02-15 13:20:00,36.99,37.0,36.98,37.0,184800.0,28.7308,28.7386,28.7231,28.7386,184800.0
2012-02-15 13:25:00,37.0,37.01,36.98,37.0,48700.0,28.7386,28.7464,28.7231,28.7386,48700.0
2012-02-15 13:30:00,37.0,37.0,36.97,36.97,62100.0,28.7386,28.7386,28.7153,28.7153,62100.0
2012-02-15 13:35:00,36.97,36.99,36.96,36.98,31500.0,28.7153,28.7308,28.7075,28.7231,31500.0
2012-02-15 13:40:00,36.98,36.98,36.95,36.97,44900.0,28.7231,28.7231,28.6998,28.7153,44900.0
2012-02-15 13:45:00,36.97,36.97,36.92,36.94,150500.0,28.7153,28.7153,28.6765,28.692,150500.0
2012-02-15 13:50:00,36.95,36.98,36.94,36.97,208900.0,28.6998,28.7231,28.692,28.7153,208900.0
2012-02-15 13:55:00,36.97,37.0,36.96,36.98,252200.0,28.7153,28.7386,28.7075,28.7231,252200.0
2012-02-15 14:00:00,36.99,37.01,36.92,36.94,388800.0,28.7308,28.7464,28.6765,28.692,388800.0
2012-02-15 14:05:00,36.94,36.94,36.9,36.93,142200.0,28.692,28.692,28.6609,28.6842,142200.0
2012-02-15 14:10:00,36.93,36.93,36.88,36.88,122100.0,28.6842,28.6842,28.6454,28.6454,122100.0
2012-02-15 14:15:00,36.89,36.91,36.85,36.85,182600.0,28.6532,28.6687,28.6221,28.6221,182600.0
2012-02-15 14:20:00,36.85,36.88,36.84,36.88,79900.0,28.6221,28.6454,28.6143,28.6454,79900.0
2012-02-15 14:25:00,36.88,36.97,36.88,36.94,141100.0,28.6454,28.7153,28.6454,28.692,141100.0
2012-02-15 14:30:00,36.94,36.94,36.9,36.91,70200.0,28.692,28.692,28.6609,28.6687,70200.0
2012-02-15 14:35:00,36.91,36.93,36.89,36.9,96300.0,28.6687,28.6842,28.6532,28.6609,96300.0
2012-02-15 14:40:00,36.9,36.92,36.88,36.89,147000.0,28.6609,28.6765,28.6454,28.6532,147000.0
2012-02-15 14:45:00,36.89,36.91,36.85,36.9,278800.0,28.6532,28.6687,28.6221,28.6609,278800.0
2012-02-15 14:50:00,36.91,36.93,36.86,36.87,77000.0,28.6687,28.6842,28.6299,28.6376,77000.0
2012-02-15 14:55:00,36.87,36.88,36.78,36.78,173500.0,28.6376,28.6454,28.5677,28.5677,173500.0
2012-02-15 15:00:00,36.77,36.79,36.73,36.73,250100.0,28.56,28.5755,28.5289,28.5289,250100.0
2012-02-15 15:05:00,36.73,36.77,36.72,36.75,936900.0,28.5289,28.56,28.5211,28.5444,936900.0
2012-02-15 15:10:00,36.75,36.76,36.72,36.75,466600.0,28.5444,28.5522,28.5211,28.5444,466600.0
2012-02-15 15:15:00,36.76,36.79,36.74,36.74,195900.0,28.5522,28.5755,28.5367,28.5367,195900.0
2012-02-15 15:20:00,36.75,36.77,36.73,36.74,90700.0,28.5444,28.56,28.5289,28.5367,90700.0
2012-02-15 15:25:00,36.74,36.76,36.71,36.75,234300.0,28.5367,28.5522,28.5134,28.5444,234300.0
2012-02-15 15:30:00,36.76,36.8,36.75,36.76,146500.0,28.5522,28.5833,28.5444,28.5522,146500.0
2012-02-15 15:35:00,36.76,36.8,36.75,36.79,234600.0,28.5522,28.5833,28.5444,28.5755,234600.0
2012-02-15 15:40:00,36.79,36.84,36.77,36.8,450700.0,28.5755,28.6143,28.56,28.5833,450700.0
2012-02-15 15:45:00,36.81,36.86,36.8,36.81,493200.0,28.591,28.6299,28.5833,28.591,493200.0
2012-02-15 15:50:00,36.8,36.84,36.79,36.8,277300.0,28.5833,28.6143,28.5755,28.5833,277300.0
2012-02-15 15:55:00,36.8,36.83,36.77,36.82,785200.0,28.5833,28.6066,28.56,28.5988,785200.0
2012-02-16 09:30:00,36.8,36.93,36.71,36.91,427100.0,28.5833,28.6842,28.5134,28.6687,427100.0
2012-02-16 09:35:00,36.91,36.95,36.88,36.9,502400.0,28.6687,28.6998,28.6454,28.6609,502400.0
2012-02-16 09:40:00,36.9,36.99,36.9,36.96,443900.0,28.6609,28.7308,28.6609,28.7075,443900.0
2012-02-16 09:45:00,36.97,37.0,36.92,36.94,489400.0,28.7153,28.7386,28.6765,28.692,489400.0
2012-02-16 09:50:00,36.94,36.95,36.87,36.87,82500.0,28.692,28.6998,28.6376,28.6376,82500.0
2012-02-16 09:55:00,36.85,36.96,36.83,36.95,303700.0,28.6221,28.7075,28.6066,28.6998,303700.0
2012-02-16 10:00:00,36.95,37.02,36.92,36.98,440100.0,28.6998,28.7542,28.6765,28.7231,440100.0
2012-02-16 10:05:00,36.99,37.01,36.97,36.97,232000.0,28.7308,28.7464,28.7153,28.7153,232000.0
2012-02-16 10:10:00,36.97,37.0,36.96,36.98,79100.0,28.7153,28.7386,28.7075,28.7231,79100.0
2012-02-16 10:15:00,36.99,37.0,36.93,36.95,609400.0,28.7308,28.7386,28.6842,28.6998,609400.0
2012-02-16 10:20:00,36.95,36.97,36.94,36.96,77500.0,28.6998,28.7153,28.692,28.7075,77500.0
2012-02-16 10:25:00,36.96,37.01,36.95,36.99,152600.0,28.7075,28.7464,28.6998,28.7308,152600.0
2012-02-16 10:30:00,36.99,37.02,36.98,36.99,199400.0,28.7308,28.7542,28.7231,28.7308,199400.0
2012-02-16 10:35:00,37.0,37.02,36.99,36.99,73900.0,28.7386,28.7542,28.7308,28.7308,73900.0
2012-02-16 10:40:00,36.99,37.0,36.97,36.98,103100.0,28.7308,28.7386,28.7153,28.7231,103100.0
2012-02-16 10:45:00,36.98,37.0,36.96,36.96,70400.0,28.7231,28.7386,28.7075,28.7075,70400.0
2012-02-16 10:50:00,36.96,36.97,36.91,36.91,87500.0,28.7075,28.7153,28.6687,28.6687,87500.0
2012-02-16 10:55:00,36.91,36.92,36.87,36.88,89600.0,28.6687,28.6765,28.6376,28.6454,89600.0
2012-02-16 11:00:00,36.88,36.93,36.88,36.92,165000.0,28.6454,28.6842,28.6454,28.6765,165000.0
2012-02-16 11:05:00,36.93,36.95,36.89,36.89,153400.0,28.6842,28.6998,28.6532,28.6532,153400.0
2012-02-16 11:10:00,36.89,36.91,36.88,36.91,55600.0,28.6532,28.6687,28.6454,28.6687,55600.0
2012-02-16 11:15:00,36.91,36.94,36.91,36.94,91500.0,28.6687,28.692,28.6687,28.692,91500.0
2012-02-16 11:20:00,36.94,36.94,36.91,36.94,77700.0,28.692,28.692,28.6687,28.692,77700.0
2012-02-16 11:25:00,36.94,36.97,36.94,36.97,126900.0,28.692,28.7153,28.692,28.7153,126900.0
2012-02-16 11:30:00,36.97,36.97,36.94,36.96,201600.0,28.7153,28.7153,28.692,28.7075,201600.0
2012-02-16 11:35:00,36.97,37.05,36.97,37.04,201400.0,28.7153,28.7775,28.7153,28.7697,201400.0
2012-02-16 11:40:00,37.03,37.04,37.02,37.04,217500.0,28.7619,28.7697,28.7542,28.7697,217500.0
2012-02-16 11:45:00,37.04,37.04,37.01,37.01,147700.0,28.7697,28.7697,28.7464,28.7464,147700.0
2012-02-16 11:50:00,37.02,37.06,37.01,37.05,138300.0,28.7542,28.7852,28.7464,28.7775,138300.0
2012-02-16 11:55:00,37.06,37.1,37.05,37.08,85400.0,28.7852,28.8163,28.7775,28.8008,85400.0
2012-02-16 12:00:00,37.09,37.1,37.07,37.09,173200.0,28.8085,28.8163,28.793,28.8085,173200.0
2012-02-16 12:05:00,37.09,37.1,37.07,37.09,57400.0,28.8085,28.8163,28.793,28.8085,57400.0
2012-02-16 12:10:00,37.09,37.09,37.06,37.08,54200.0,28.8085,28.8085,28.7852,28.8008,54200.0
2012-02-16 12:15:00,37.08,37.09,37.07,37.08,60000.0,28.8008,28.8085,28.793,28.8008,60000.0
2012-02-16 12:20:00,37.08,37.12,37.07,37.11,129600.0,28.8008,28.8318,28.793,28.8241,129600.0
2012-02-16 12:25:00,37.11,37.11,37.08,37.09,113600.0,28.8241,28.8241,28.8008,28.8085,113600.0
2012-02-16 12:30:00,37.09,37.1,37.08,37.1,42900.0,28.8085,28.8163,28.8008,28.8163,42900.0
2012-02-16 12:35:00,37.09,37.1,37.08,37.09,75600.0,28.8085,28.8163,28.8008,28.8085,75600.0
2012-02-16 12:40:00,37.08,37.09,37.05,37.05,36400.0,28.8008,28.8085,28.7775,28.7775,36400.0
2012-02-16 12:45:00,37.06,37.06,37.03,37.04,141300.0,28.7852,28.7852,28.7619,28.7697,141300.0
2012-02-16 12:50:00,37.04,37.05,37.03,37.05,103700.0,28.7697,28.7775,28.7619,28.7775,103700.0
2012-02-16 12:55:00,37.04,37.07,37.04,37.07,49100.0,28.7697,28.793,28.7697,28.793,49100.0
2012-02-16 13:00:00,37.07,37.09,37.06,37.09,52500.0,28.793,28.8085,28.7852,28.8085,52500.0
2012-02-16 13:05:00,37.09,37.1,37.06,37.07,53000.0,28.8085,28.8163,28.7852,28.793,53000.0
2012-02-16 13:10:00,37.08,37.12,37.07,37.12,308400.0,28.8008,28.8318,28.793,28.8318,308400.0
2012-02-16 13:15:00,37.12,37.14,37.11,37.12,377400.0,28.8318,28.8474,28.8241,28.8318,377400.0
2012-02-16 13:20:00,37.12,37.12,37.09,37.1,69900.0,28.8318,28.8318,28.8085,28.8163,69900.0
2012-02-16 13:25:00,37.09,37.11,37.09,37.1,45100.0,28.8085,28.8241,28.8085,28.8163,45100.0
2012-02-16 13:30:00,37.09,37.1,37.08,37.1,119200.0,28.8085,28.8163,28.8008,28.8163,119200.0
2012-02-16 13:35:00,37.09,37.15,37.09,37.12,295600.0,28.8085,28.8551,28.8085,28.8318,295600.0
2012-02-16 13:40:00,37.11,37.12,37.09,37.1,31300.0,28.8241,28.8318,28.8085,28.8163,31300.0
2012-02-16 13:45:00,37.09,37.11,37.09,37.11,22400.0,28.8085,28.8241,28.8085,28.8241,22400.0
2012-02-16 13:50:00,37.11,37.11,37.08,37.1,42000.0,28.8241,28.8241,28.8008,28.8163,42000.0
2012-02-16 13:55:00,37.09,37.11,37.09,37.11,144200.0,28.8085,28.8241,28.8085,28.8241,144200.0
2012-02-16 14:00:00,37.1,37.11,37.1,37.1,116000.0,28.8163,28.8241,28.8163,28.8163,116000.0
2012-02-16 14:05:00,37.1,37.11,37.09,37.1,78600.0,28.8163,28.8241,28.8085,28.8163,78600.0
2012-02-16 14:10:00,37.1,37.11,37.09,37.1,96900.0,28.8163,28.8241,28.8085,28.8163,96900.0
2012-02-16 14:15:00,37.09,37.11,37.08,37.11,51600.0,28.8085,28.8241,28.8008,28.8241,51600.0
2012-02-16 14:20:00,37.11,37.11,37.09,37.1,43800.0,28.8241,28.8241,28.8085,28.8163,43800.0
2012-02-16 14:25:00,37.09,37.11,37.09,37.1,38300.0,28.8085,28.8241,28.8085,28.8163,38300.0
2012-02-16 14:30:00,37.1,37.14,37.09,37.14,60700.0,28.8163,28.8474,28.8085,28.8474,60700.0
2012-02-16 14:35:00,37.14,37.14,37.1,37.11,55800.0,28.8474,28.8474,28.8163,28.8241,55800.0
2012-02-16 14:40:00,37.11,37.11,37.09,37.1,68000.0,28.8241,28.8241,28.8085,28.8163,68000.0
2012-02-16 14:45:00,37.09,37.1,37.09,37.1,60800.0,28.8085,28.8163,28.8085,28.8163,60800.0
2012-02-16 14:50:00,37.09,37.1,37.09,37.1,63100.0,28.8085,28.8163,28.8085,28.8163,63100.0
2012-02-16 14:55:00,37.1,37.12,37.09,37.12,86500.0,28.8163,28.8318,28.8085,28.8318,86500.0
2012-02-16 15:00:00,37.12,37.13,37.1,37.11,62100.0,28.8318,28.8396,28.8163,28.8241,62100.0
2012-02-16 15:05:00,37.11,37.13,37.1,37.11,127700.0,28.8241,28.8396,28.8163,28.8241,127700.0
2012-02-16 15:10:00,37.1,37.1,37.08,37.1,64400.0,28.8163,28.8163,28.8008,28.8163,64400.0
2012-02-16 15:15:00,37.1,37.11,37.09,37.11,133600.0,28.8163,28.8241,28.8085,28.8241,133600.0
2012-02-16 15:20:00,37.11,37.12,37.09,37.1,77400.0,28.8241,28.8318,28.8085,28.8163,77400.0
2012-02-16 15:25:00,37.1,37.13,37.08,37.13,69200.0,28.8163,28.8396,28.8008,28.8396,69200.0
2012-02-16 15:30:00,37.13,37.14,37.11,37.13,55300.0,28.8396,28.8474,28.8241,28.8396,55300.0
2012-02-16 15:35:00,37.14,37.14,37.11,37.13,126100.0,28.8474,28.8474,28.8241,28.8396,126100.0
2012-02-16 15:40:00,37.12,37.15,37.12,37.14,278600.0,28.8318,28.8551,28.8318,28.8474,278600.0
2012-02-16 15:45:00,37.15,37.16,37.13,37.15,262300.0,28.8551,28.8629,28.8396,28.8551,262300.0
2012-02-16 15:50:00,37.15,37.16,37.13,37.14,401500.0,28.8551,28.8629,28.8396,28.8474,401500.0
2012-02-16 15:55:00,37.14,37.15,37.13,37.14,471500.0,28.8474,28.8551,28.8396,28.8474,471500.0
2012-02-17 09:30:00,37.25,37.35,37.25,37.32,121000.0,28.9328,29.0105,28.9328,28.9872,121000.0
2012-02-17 09:35:00,37.32,37.34,37.28,37.33,186900.0,28.9872,29.0027,28.9561,28.9949,186900.0
2012-02-17 09:40:00,37.33,37.38,37.32,37.38,166300.0,28.9949,29.0338,28.9872,29.0338,166300.0
2012-02-17 09:45:00,37.38,37.39,37.33,37.35,230800.0,29.0338,29.0415,28.9949,29.0105,230800.0
2012-02-17 09:50:00,37.35,37.35,37.33,37.34,278600.0,29.0105,29.0105,28.9949,29.0027,278600.0
2012-02-17 09:55:00,37.35,37.37,37.33,37.36,98100.0,29.0105,29.026,28.9949,29.0182,98100.0
2012-02-17 10:00:00,37.36,37.37,37.29,37.3,176400.0,29.0182,29.026,28.9639,28.9716,176400.0
2012-02-17 10:05:00,37.31,37.33,37.31,37.32,136300.0,28.9794,28.9949,28.9794,28.9872,136300.0
2012-02-17 10:10:00,37.32,37.34,37.31,37.33,99600.0,28.9872,29.0027,28.9794,28.9949,99600.0
2012-02-17 10:15:00,37.34,37.37,37.33,37.35,74100.0,29.0027,29.026,28.9949,29.0105,74100.0
2012-02-17 10:20:00,37.36,37.37,37.35,37.35,100300.0,29.0182,29.026,29.0105,29.0105,100300.0
2012-02-17 10:25:00,37.36,37.38,37.35,37.36,95000.0,29.0182,29.0338,29.0105,29.0182,95000.0
2012-02-17 10:30:00,37.35,37.36,37.33,37.33,69000.0,29.0105,29.0182,28.9949,28.9949,69000.0
2012-02-17 10:35:00,37.34,37.35,37.31,37.32,73700.0,29.0027,29.0105,28.9794,28.9872,73700.0
2012-02-17 10:40:00,37.33,37.34,37.3,37.31,303500.0,28.9949,29.0027,28.9716,28.9794,303500.0
2012-02-17 10:45:00,37.31,37.32,37.3,37.31,478200.0,28.9794,28.9872,28.9716,28.9794,478200.0
2012-02-17 10:50:00,37.31,37.32,37.29,37.29,134600.0,28.9794,28.9872,28.9639,28.9639,134600.0
2012-02-17 10:55:00,37.29,37.29,37.25,37.26,241100.0,28.9639,28.9639,28.9328,28.9406,241100.0
2012-02-17 11:00:00,37.26,37.26,37.2,37.22,261400.0,28.9406,28.9406,28.894,28.9095,261400.0
2012-02-17 11:05:00,37.22,37.24,37.2,37.22,88000.0,28.9095,28.925,28.894,28.9095,88000.0
2012-02-17 11:10:00,37.22,37.22,37.2,37.2,86100.0,28.9095,28.9095,28.894,28.894,86100.0
2012-02-17 11:15:00,37.2,37.23,37.2,37.22,164300.0,28.894,28.9173,28.894,28.9095,164300.0
2012-02-17 11:20:00,37.21,37.23,37.2,37.22,101600.0,28.9017,28.9173,28.894,28.9095,101600.0
2012-02-17 11:25:00,37.22,37.24,37.21,37.24,92400.0,28.9095,28.925,28.9017,28.925,92400.0
2012-02-17 11:30:00,37.24,37.24,37.23,37.24,85200.0,28.925,28.925,28.9173,28.925,85200.0
2012-02-17 11:35:00,37.23,37.24,37.22,37.23,34300.0,28.9173,28.925,28.9095,28.9173,34300.0
2012-02-17 11:40:00,37.23,37.23,37.22,37.23,53200.0,28.9173,28.9173,28.9095,28.9173,53200.0
2012-02-17 11:45:00,37.22,37.23,37.21,37.21,33300.0,28.9095,28.9173,28.9017,28.9017,33300.0
2012-02-17 11:50:00,37.21,37.21,37.18,37.2,48900.0,28.9017,28.9017,28.8784,28.894,48900.0
2012-02-17 11:55:00,37.2,37.2,37.18,37.18,80600.0,28.894,28.894,28.8784,28.8784,80600.0
2012-02-17 12:00:00,37.19,37.19,37.15,37.15,98200.0,28.8862,28.8862,28.8551,28.8551,98200.0
2012-02-17 12:05:00,37.15,37.18,37.15,37.17,70100.0,28.8551,28.8784,28.8551,28.8707,70100.0
2012-02-17 12:10:00,37.17,37.18,37.17,37.18,77400.0,28.8707,28.8784,28.8707,28.8784,77400.0
2012-02-17 12:15:00,37.18,37.2,37.18,37.2,83500.0,28.8784,28.894,28.8784,28.894,83500.0
2012-02-17 12:20:00,37.19,37.2,37.16,37.16,22900.0,28.8862,28.894,28.8629,28.8629,22900.0
2012-02-17 12:25:00,37.16,37.18,37.16,37.17,56900.0,28.8629,28.8784,28.8629,28.8707,56900.0
2012-02-17 12:30:00,37.18,37.19,37.18,37.18,30000.0,28.8784,28.8862,28.8784,28.8784,30000.0
2012-02-17 12:35:00,37.17,37.19,37.17,37.19,136100.0,28.8707,28.8862,28.8707,28.8862,136100.0
2012-02-17 12:40:00,37.19,37.19,37.17,37.18,19600.0,28.8862,28.8862,28.8707,28.8784,19600.0
2012-02-17 12:45:00,37.18,37.2,37.18,37.19,57300.0,28.8784,28.894,28.8784,28.8862,57300.0
2012-02-17 12:50:00,37.19,37.19,37.17,37.18,48500.0,28.8862,28.8862,28.8707,28.8784,48500.0
2012-02-17 12:55:00,37.19,37.19,37.18,37.19,44500.0,28.8862,28.8862,28.8784,28.8862,44500.0
2012-02-17 13:00:00,37.19,37.19,37.18,37.19,118000.0,28.8862,28.8862,28.8784,28.8862,118000.0
2012-02-17 13:05:00,37.18,37.19,37.18,37.19,14700.0,28.8784,28.8862,28.8784,28.8862,14700.0
2012-02-17 13:10:00,37.19,37.21,37.18,37.21,65000.0,28.8862,28.9017,28.8784,28.9017,65000.0
2012-02-17 13:15:00,37.21,37.23,37.2,37.22,52800.0,28.9017,28.9173,28.894,28.9095,52800.0
2012-02-17 13:20:00,37.22,37.26,37.22,37.25,46900.0,28.9095,28.9406,28.9095,28.9328,46900.0
2012-02-17 13:25:00,37.25,37.25,37.23,37.24,18000.0,28.9328,28.9328,28.9173,28.925,18000.0
2012-02-17 13:30:00,37.24,37.25,37.23,37.25,40800.0,28.925,28.9328,28.9173,28.9328,40800.0
2012-02-17 13:35:00,37.25,37.26,37.24,37.26,13400.0,28.9328,28.9406,28.925,28.9406,13400.0
2012-02-17 13:40:00,37.26,37.26,37.24,37.26,39200.0,28.9406,28.9406,28.925,28.9406,39200.0
2012-02-17 13:45:00,37.25,37.26,37.24,37.24,10200.0,28.9328,28.9406,28.925,28.925,10200.0
2012-02-17 13:50:00,37.24,37.26,37.24,37.24,39300.0,28.925,28.9406,28.925,28.925,39300.0
2012-02-17 13:55:00,37.24,37.26,37.24,37.26,50600.0,28.925,28.9406,28.925,28.9406,50600.0
2012-02-17 14:00:00,37.26,37.26,37.25,37.26,10400.0,28.9406,28.9406,28.9328,28.9406,10400.0
2012-02-17 14:05:00,37.25,37.27,37.25,37.27,49900.0,28.9328,28.9483,28.9328,28.9483,49900.0
2012-02-17 14:10:00,37.27,37.27,37.25,37.26,29600.0,28.9483,28.9483,28.9328,28.9406,29600.0
2012-02-17 14:15:00,37.26,37.26,37.25,37.25,27000.0,28.9406,28.9406,28.9328,28.9328,27000.0
2012-02-17 14:20:00,37.25,37.26,37.24,37.26,31400.0,28.9328,28.9406,28.925,28.9406,31400.0
2012-02-17 14:25:00,37.25,37.26,37.25,37.26,22900.0,28.9328,28.9406,28.9328,28.9406,22900.0
2012-02-17 14:30:00,37.26,37.28,37.26,37.27,97000.0,28.9406,28.9561,28.9406,28.9483,97000.0
2012-02-17 14:35:00,37.27,37.29,37.27,37.28,105600.0,28.9483,28.9639,28.9483,28.9561,105600.0
2012-02-17 14:40:00,37.28,37.29,37.27,37.28,35900.0,28.9561,28.9639,28.9483,28.9561,35900.0
2012-02-17 14:45:00,37.27,37.29,37.27,37.29,262400.0,28.9483,28.9639,28.9483,28.9639,262400.0
2012-02-17 14:50:00,37.29,37.29,37.28,37.29,22000.0,28.9639,28.9639,28.9561,28.9639,22000.0
2012-02-17 14:55:00,37.29,37.29,37.27,37.28,42400.0,28.9639,28.9639,28.9483,28.9561,42400.0
2012-02-17 15:00:00,37.28,37.29,37.27,37.29,63300.0,28.9561,28.9639,28.9483,28.9639,63300.0
2012-02-17 15:05:00,37.29,37.3,37.29,37.3,35600.0,28.9639,28.9716,28.9639,28.9716,35600.0
2012-02-17 15:10:00,37.3,37.32,37.29,37.32,45400.0,28.9716,28.9872,28.9639,28.9872,45400.0
2012-02-17 15:15:00,37.32,37.33,37.31,37.32,278100.0,28.9872,28.9949,28.9794,28.9872,278100.0
2012-02-17 15:20:00,37.33,37.35,37.32,37.34,126300.0,28.9949,29.0105,28.9872,29.0027,126300.0
2012-02-17 15:25:00,37.34,37.35,37.33,37.34,66800.0,29.0027,29.0105,28.9949,29.0027,66800.0
2012-02-17 15:30:00,37.34,37.34,37.31,37.32,295400.0,29.0027,29.0027,28.9794,28.9872,295400.0
2012-02-17 15:35:00,37.31,37.32,37.27,37.32,107600.0,28.9794,28.9872,28.9483,28.9872,107600.0
2012-02-17 15:40:00,37.32,37.32,37.29,37.3,167600.0,28.9872,28.9872,28.9639,28.9716,167600.0
2012-02-17 15:45:00,37.3,37.33,37.29,37.33,176900.0,28.9716,28.9949,28.9639,28.9949,176900.0
2012-02-17 15:50:00,37.33,37.33,37.29,37.32,411800.0,28.9949,28.9949,28.9639,28.9872,411800.0
2012-02-17 15:55:00,37.32,37.32,37.3,37.3,759700.0,28.9872,28.9872,28.9716,28.9716,759700.0
2012-02-21 09:30:00,37.47,37.47,37.38,37.44,149300.0,29.1037,29.1037,29.0338,29.0804,149300.0
2012-02-21 09:35:00,37.43,37.44,37.39,37.42,67100.0,29.0726,29.0804,29.0415,29.0648,67100.0
2012-02-21 09:40:00,37.42,37.49,37.41,37.48,134500.0,29.0648,29.1192,29.0571,29.1114,134500.0
2012-02-21 09:45:00,37.48,37.48,37.38,37.38,158000.0,29.1114,29.1114,29.0338,29.0338,158000.0
2012-02-21 09:50:00,37.38,37.42,37.37,37.4,227200.0,29.0338,29.0648,29.026,29.0493,227200.0
2012-02-21 09:55:00,37.39,37.39,37.36,37.38,97000.0,29.0415,29.0415,29.0182,29.0338,97000.0
2012-02-21 10:00:00,37.37,37.42,37.36,37.41,160700.0,29.026,29.0648,29.0182,29.0571,160700.0
2012-02-21 10:05:00,37.41,37.41,37.37,37.37,125700.0,29.0571,29.0571,29.026,29.026,125700.0
2012-02-21 10:10:00,37.37,37.41,37.36,37.41,140500.0,29.026,29.0571,29.0182,29.0571,140500.0
2012-02-21 10:15:00,37.41,37.43,37.39,37.41,186800.0,29.0571,29.0726,29.0415,29.0571,186800.0
2012-02-21 10:20:00,37.4,37.42,37.38,37.41,113500.0,29.0493,29.0648,29.0338,29.0571,113500.0
2012-02-21 10:25:00,37.41,37.43,37.39,37.4,85600.0,29.0571,29.0726,29.0415,29.0493,85600.0
2012-02-21 10:30:00,37.41,37.45,37.4,37.45,95200.0,29.0571,29.0881,29.0493,29.0881,95200.0
2012-02-21 10:35:00,37.45,37.49,37.45,37.48,128200.0,29.0881,29.1192,29.0881,29.1114,128200.0
2012-02-21 10:40:00,37.48,37.49,37.45,37.45,122600.0,29.1114,29.1192,29.0881,29.0881,122600.0
2012-02-21 10:45:00,37.46,37.47,37.44,37.44,135600.0,29.0959,29.1037,29.0804,29.0804,135600.0
2012-02-21 10:50:00,37.45,37.46,37.44,37.45,75900.0,29.0881,29.0959,29.0804,29.0881,75900.0
2012-02-21 10:55:00,37.45,37.48,37.45,37.48,62700.0,29.0881,29.1114,29.0881,29.1114,62700.0
2012-02-21 11:00:00,37.48,37.51,37.47,37.5,1008200.0,29.1114,29.1347,29.1037,29.127,1008200.0
2012-02-21 11:05:00,37.5,37.52,37.5,37.52,103600.0,29.127,29.1425,29.127,29.1425,103600.0
2012-02-21 11:10:00,37.51,37.52,37.49,37.49,64700.0,29.1347,29.1425,29.1192,29.1192,64700.0
2012-02-21 11:15:00,37.5,37.51,37.49,37.5,58800.0,29.127,29.1347,29.1192,29.127,58800.0
2012-02-21 11:20:00,37.5,37.52,37.5,37.51,140300.0,29.127,29.1425,29.127,29.1347,140300.0
2012-02-21 11:25:00,37.51,37.51,37.49,37.5,79300.0,29.1347,29.1347,29.1192,29.127,79300.0
2012-02-21 11:30:00,37.5,37.5,37.47,37.47,77600.0,29.127,29.127,29.1037,29.1037,77600.0
2012-02-21 11:35:00,37.47,37.48,37.45,37.47,103900.0,29.1037,29.1114,29.0881,29.1037,103900.0
2012-02-21 11:40:00,37.46,37.48,37.45,37.45,135400.0,29.0959,29.1114,29.0881,29.0881,135400.0
2012-02-21 11:45:00,37.46,37.47,37.45,37.46,63500.0,29.0959,29.1037,29.0881,29.0959,63500.0
2012-02-21 11:50:00,37.45,37.46,37.44,37.45,31900.0,29.0881,29.0959,29.0804,29.0881,31900.0
2012-02-21 11:55:00,37.44,37.46,37.44,37.45,31100.0,29.0804,29.0959,29.0804,29.0881,31100.0
2012-02-21 12:00:00,37.45,37.55,37.45,37.55,2340900.0,29.0881,29.1658,29.0881,29.1658,2340900.0
2012-02-21 12:05:00,37.55,37.57,37.53,37.54,211600.0,29.1658,29.1813,29.1503,29.158,211600.0
2012-02-21 12:10:00,37.53,37.54,37.52,37.52,33600.0,29.1503,29.158,29.1425,29.1425,33600.0
2012-02-21 12:15:00,37.52,37.53,37.48,37.48,45300.0,29.1425,29.1503,29.1114,29.1114,45300.0
2012-02-21 12:20:00,37.49,37.5,37.48,37.48,72000.0,29.1192,29.127,29.1114,29.1114,72000.0
2012-02-21 12:25:00,37.49,37.51,37.48,37.5,50000.0,29.1192,29.1347,29.1114,29.127,50000.0
2012-02-21 12:30:00,37.5,37.51,37.49,37.49,43000.0,29.127,29.1347,29.1192,29.1192,43000.0
2012-02-21 12:35:00,37.5,37.51,37.48,37.49,52300.0,29.127,29.1347,29.1114,29.1192,52300.0
2012-02-21 12:40:00,37.49,37.49,37.48,37.48,83200.0,29.1192,29.1192,29.1114,29.1114,83200.0
2012-02-21 12:45:00,37.49,37.51,37.48,37.5,42300.0,29.1192,29.1347,29.1114,29.127,42300.0
2012-02-21 12:50:00,37.49,37.5,37.49,37.49,80600.0,29.1192,29.127,29.1192,29.1192,80600.0
2012-02-21 12:55:00,37.5,37.5,37.48,37.49,147000.0,29.127,29.127,29.1114,29.1192,147000.0
2012-02-21 13:00:00,37.48,37.49,37.47,37.48,98200.0,29.1114,29.1192,29.1037,29.1114,98200.0
2012-02-21 13:05:00,37.49,37.49,37.47,37.49,90500.0,29.1192,29.1192,29.1037,29.1192,90500.0
2012-02-21 13:10:00,37.49,37.52,37.48,37.51,52200.0,29.1192,29.1425,29.1114,29.1347,52200.0
2012-02-21 13:15:00,37.51,37.53,37.51,37.52,72400.0,29.1347,29.1503,29.1347,29.1425,72400.0
2012-02-21 13:20:00,37.52,37.53,37.52,37.52,33700.0,29.1425,29.1503,29.1425,29.1425,33700.0
2012-02-21 13:25:00,37.52,37.53,37.52,37.53,35800.0,29.1425,29.1503,29.1425,29.1503,35800.0
2012-02-21 13:30:00,37.53,37.53,37.51,37.53,49800.0,29.1503,29.1503,29.1347,29.1503,49800.0
2012-02-21 13:35:00,37.52,37.54,37.52,37.52,54100.0,29.1425,29.158,29.1425,29.1425,54100.0
2012-02-21 13:40:00,37.51,37.52,37.45,37.45,109600.0,29.1347,29.1425,29.0881,29.0881,109600.0
2012-02-21 13:45:00,37.46,37.49,37.45,37.48,60600.0,29.0959,29.1192,29.0881,29.1114,60600.0
2012-02-21 13:50:00,37.49,37.5,37.47,37.47,27900.0,29.1192,29.127,29.1037,29.1037,27900.0
2012-02-21 13:55:00,37.47,37.48,37.44,37.46,119700.0,29.1037,29.1114,29.0804,29.0959,119700.0
2012-02-21 14:00:00,37.46,37.47,37.46,37.46,54900.0,29.0959,29.1037,29.0959,29.0959,54900.0
2012-02-21 14:05:00,37.47,37.47,37.43,37.43,185300.0,29.1037,29.1037,29.0726,29.0726,185300.0
2012-02-21 14:10:00,37.43,37.43,37.38,37.39,206100.0,29.0726,29.0726,29.0338,29.0415,206100.0
2012-02-21 14:15:00,37.39,37.41,37.38,37.38,235500.0,29.0415,29.0571,29.0338,29.0338,235500.0
2012-02-21 14:20:00,37.39,37.4,37.37,37.39,108100.0,29.0415,29.0493,29.026,29.0415,108100.0
2012-02-21 14:25:00,37.4,37.41,37.38,37.4,53100.0,29.0493,29.0571,29.0338,29.0493,53100.0
2012-02-21 14:30:00,37.4,37.4,37.37,37.38,63900.0,29.0493,29.0493,29.026,29.0338,63900.0
2012-02-21 14:35:00,37.38,37.38,37.33,37.33,487400.0,29.0338,29.0338,28.9949,28.9949,487400.0
2012-02-21 14:40:00,37.33,37.34,37.31,37.32,216000.0,28.9949,29.0027,28.9794,28.9872,216000.0
2012-02-21 14:45:00,37.31,37.35,37.31,37.33,62200.0,28.9794,29.0105,28.9794,28.9949,62200.0
2012-02-21 14:50:00,37.33,37.34,37.28,37.28,127000.0,28.9949,29.0027,28.9561,28.9561,127000.0
2012-02-21 14:55:00,37.28,37.31,37.27,37.31,126300.0,28.9561,28.9794,28.9483,28.9794,126300.0
2012-02-21 15:00:00,37.3,37.34,37.3,37.33,108000.0,28.9716,29.0027,28.9716,28.9949,108000.0
2012-02-21 15:05:00,37.34,37.35,37.33,37.33,131300.0,29.0027,29.0105,28.9949,28.9949,131300.0
2012-02-21 15:10:00,37.33,37.34,37.31,37.32,86600.0,28.9949,29.0027,28.9794,28.9872,86600.0
2012-02-21 15:15:00,37.32,37.33,37.3,37.31,90100.0,28.9872,28.9949,28.9716,28.9794,90100.0
2012-02-21 15:20:00,37.32,37.37,37.31,37.35,135100.0,28.9872,29.026,28.9794,29.0105,135100.0
2012-02-21 15:25:00,37.35,37.36,37.29,37.33,382800.0,29.0105,29.0182,28.9639,28.9949,382800.0
2012-02-21 15:30:00,37.33,37.35,37.31,37.32,270100.0,28.9949,29.0105,28.9794,28.9872,270100.0
2012-02-21 15:35:00,37.32,37.36,37.29,37.34,391000.0,28.9872,29.0182,28.9639,29.0027,391000.0
2012-02-21 15:40:00,37.34,37.38,37.33,37.36,127600.0,29.0027,29.0338,28.9949,29.0182,127600.0
2012-02-21 15:45:00,37.37,37.39,37.36,37.36,496500.0,29.026,29.0415,29.0182,29.0182,496500.0
2012-02-21 15:50:00,37.36,37.39,37.35,37.39,242300.0,29.0182,29.0415,29.0105,29.0415,242300.0
2012-02-21 15:55:00,37.38,37.41,37.36,37.4,320200.0,29.0338,29.0571,29.0182,29.0493,320200.0
2012-02-22 09:30:00,37.37,37.42,37.35,37.41,109900.0,29.026,29.0648,29.0105,29.0571,109900.0
2012-02-22 09:35:00,37.42,37.47,37.39,37.41,63600.0,29.0648,29.1037,29.0415,29.0571,63600.0
2012-02-22 09:40:00,37.41,37.46,37.4,37.46,34700.0,29.0571,29.0959,29.0493,29.0959,34700.0
2012-02-22 09:45:00,37.46,37.47,37.39,37.39,210300.0,29.0959,29.1037,29.0415,29.0415,210300.0
2012-02-22 09:50:00,37.39,37.41,37.37,37.38,150800.0,29.0415,29.0571,29.026,29.0338,150800.0
2012-02-22 09:55:00,37.38,37.43,37.38,37.43,31700.0,29.0338,29.0726,29.0338,29.0726,31700.0
2012-02-22 10:00:00,37.42,37.42,37.31,37.37,144100.0,29.0648,29.0648,28.9794,29.026,144100.0
2012-02-22 10:05:00,37.37,37.39,37.34,37.36,232100.0,29.026,29.0415,29.0027,29.0182,232100.0
2012-02-22 10:10:00,37.36,37.43,37.36,37.39,138600.0,29.0182,29.0726,29.0182,29.0415,138600.0
2012-02-22 10:15:00,37.39,37.46,37.39,37.43,398100.0,29.0415,29.0959,29.0415,29.0726,398100.0
2012-02-22 10:20:00,37.43,37.44,37.37,37.38,406200.0,29.0726,29.0804,29.026,29.0338,406200.0
2012-02-22 10:25:00,37.38,37.41,37.37,37.41,39100.0,29.0338,29.0571,29.026,29.0571,39100.0
2012-02-22 10:30:00,37.4,37.4,37.34,37.37,74200.0,29.0493,29.0493,29.0027,29.026,74200.0
2012-02-22 10:35:00,37.37,37.4,37.36,37.37,273900.0,29.026,29.0493,29.0182,29.026,273900.0
2012-02-22 10:40:00,37.36,37.4,37.36,37.37,52300.0,29.0182,29.0493,29.0182,29.026,52300.0
2012-02-22 10:45:00,37.37,37.43,37.37,37.43,105600.0,29.026,29.0726,29.026,29.0726,105600.0
2012-02-22 10:50:00,37.43,37.45,37.42,37.44,140500.0,29.0726,29.0881,29.0648,29.0804,140500.0
2012-02-22 10:55:00,37.43,37.43,37.38,37.4,41000.0,29.0726,29.0726,29.0338,29.0493,41000.0
2012-02-22 11:00:00,37.4,37.43,37.39,37.42,220600.0,29.0493,29.0726,29.0415,29.0648,220600.0
2012-02-22 11:05:00,37.42,37.43,37.39,37.42,76200.0,29.0648,29.0726,29.0415,29.0648,76200.0
2012-02-22 11:10:00,37.42,37.42,37.38,37.38,44900.0,29.0648,29.0648,29.0338,29.0338,44900.0
2012-02-22 11:15:00,37.38,37.4,37.36,37.36,30700.0,29.0338,29.0493,29.0182,29.0182,30700.0
2012-02-22 11:20:00,37.36,37.37,37.34,37.37,38800.0,29.0182,29.026,29.0027,29.026,38800.0
2012-02-22 11:25:00,37.37,37.38,37.36,37.36,37500.0,29.026,29.0338,29.0182,29.0182,37500.0
2012-02-22 11:30:00,37.36,37.37,37.34,37.35,40000.0,29.0182,29.026,29.0027,29.0105,40000.0
2012-02-22 11:35:00,37.35,37.35,37.31,37.33,207000.0,29.0105,29.0105,28.9794,28.9949,207000.0
2012-02-22 11:40:00,37.33,37.33,37.25,37.27,130700.0,28.9949,28.9949,28.9328,28.9483,130700.0
2012-02-22 11:45:00,37.26,37.28,37.24,37.25,65600.0,28.9406,28.9561,28.925,28.9328,65600.0
2012-02-22 11:50:00,37.25,37.26,37.23,37.25,91900.0,28.9328,28.9406,28.9173,28.9328,91900.0
2012-02-22 11:55:00,37.24,37.27,37.24,37.27,88200.0,28.925,28.9483,28.925,28.9483,88200.0
2012-02-22 12:00:00,37.27,37.28,37.25,37.27,194900.0,28.9483,28.9561,28.9328,28.9483,194900.0
2012-02-22 12:05:00,37.27,37.28,37.23,37.25,197500.0,28.9483,28.9561,28.9173,28.9328,197500.0
2012-02-22 12:10:00,37.25,37.26,37.23,37.25,61300.0,28.9328,28.9406,28.9173,28.9328,61300.0
2012-02-22 12:15:00,37.25,37.27,37.25,37.26,56700.0,28.9328,28.9483,28.9328,28.9406,56700.0
2012-02-22 12:20:00,37.27,37.28,37.26,37.27,74600.0,28.9483,28.9561,28.9406,28.9483,74600.0
2012-02-22 12:25:00,37.27,37.29,37.26,37.29,71400.0,28.9483,28.9639,28.9406,28.9639,71400.0
2012-02-22 12:30:00,37.29,37.29,37.27,37.27,43200.0,28.9639,28.9639,28.9483,28.9483,43200.0
2012-02-22 12:35:00,37.27,37.29,37.27,37.29,35800.0,28.9483,28.9639,28.9483,28.9639,35800.0
2012-02-22 12:40:00,37.29,37.31,37.29,37.3,49900.0,28.9639,28.9794,28.9639,28.9716,49900.0
2012-02-22 12:45:00,37.29,37.31,37.29,37.3,43500.0,28.9639,28.9794,28.9639,28.9716,43500.0
2012-02-22 12:50:00,37.3,37.33,37.3,37.32,14400.0,28.9716,28.9949,28.9716,28.9872,14400.0
2012-02-22 12:55:00,37.32,37.33,37.31,37.32,23300.0,28.9872,28.9949,28.9794,28.9872,23300.0
2012-02-22 13:00:00,37.32,37.35,37.31,37.35,20800.0,28.9872,29.0105,28.9794,29.0105,20800.0
2012-02-22 13:05:00,37.35,37.38,37.35,37.38,41000.0,29.0105,29.0338,29.0105,29.0338,41000.0
2012-02-22 13:10:00,37.38,37.41,37.38,37.4,62700.0,29.0338,29.0571,29.0338,29.0493,62700.0
2012-02-22 13:15:00,37.4,37.43,37.4,37.42,106500.0,29.0493,29.0726,29.0493,29.0648,106500.0
2012-02-22 13:20:00,37.42,37.43,37.4,37.42,88200.0,29.0648,29.0726,29.0493,29.0648,88200.0
2012-02-22 13:25:00,37.42,37.43,37.41,37.41,191200.0,29.0648,29.0726,29.0571,29.0571,191200.0
2012-02-22 13:30:00,37.41,37.42,37.38,37.39,25400.0,29.0571,29.0648,29.0338,29.0415,25400.0
2012-02-22 13:35:00,37.38,37.39,37.37,37.37,2300.0,29.0338,29.0415,29.026,29.026,2300.0
2012-02-22 13:40:00,37.38,37.38,37.36,37.37,22300.0,29.0338,29.0338,29.0182,29.026,22300.0
2012-02-22 13:45:00,37.37,37.38,37.37,37.38,9800.0,29.026,29.0338,29.026,29.0338,9800.0
2012-02-22 13:50:00,37.38,37.42,37.38,37.42,140500.0,29.0338,29.0648,29.0338,29.0648,140500.0
2012-02-22 13:55:00,37.42,37.42,37.4,37.4,84300.0,29.0648,29.0648,29.0493,29.0493,84300.0
2012-02-22 14:00:00,37.41,37.41,37.39,37.39,7200.0,29.0571,29.0571,29.0415,29.0415,7200.0
2012-02-22 14:05:00,37.4,37.4,37.38,37.38,21400.0,29.0493,29.0493,29.0338,29.0338,21400.0
2012-02-22 14:10:00,37.38,37.39,37.38,37.38,6500.0,29.0338,29.0415,29.0338,29.0338,6500.0
2012-02-22 14:15:00,37.38,37.43,37.37,37.42,56300.0,29.0338,29.0726,29.026,29.0648,56300.0
2012-02-22 14:20:00,37.42,37.43,37.41,37.42,38200.0,29.0648,29.0726,29.0571,29.0648,38200.0
2012-02-22 14:25:00,37.43,37.43,37.41,37.42,39500.0,29.0726,29.0726,29.0571,29.0648,39500.0
2012-02-22 14:30:00,37.41,37.42,37.4,37.4,15100.0,29.0571,29.0648,29.0493,29.0493,15100.0
2012-02-22 14:35:00,37.4,37.4,37.37,37.37,37300.0,29.0493,29.0493,29.026,29.026,37300.0
2012-02-22 14:40:00,37.37,37.37,37.35,37.36,315800.0,29.026,29.026,29.0105,29.0182,315800.0
2012-02-22 14:45:00,37.36,37.37,37.36,37.37,15600.0,29.0182,29.026,29.0182,29.026,15600.0
2012-02-22 14:50:00,37.37,37.38,37.36,37.38,74200.0,29.026,29.0338,29.0182,29.0338,74200.0
2012-02-22 14:55:00,37.38,37.39,37.36,37.36,70200.0,29.0338,29.0415,29.0182,29.0182,70200.0
2012-02-22 15:00:00,37.35,37.37,37.33,37.36,115100.0,29.0105,29.026,28.9949,29.0182,115100.0
2012-02-22 15:05:00,37.37,37.38,37.36,37.36,41600.0,29.026,29.0338,29.0182,29.0182,41600.0
2012-02-22 15:10:00,37.37,37.4,37.36,37.4,119300.0,29.026,29.0493,29.0182,29.0493,119300.0
2012-02-22 15:15:00,37.4,37.4,37.37,37.37,83200.0,29.0493,29.0493,29.026,29.026,83200.0
2012-02-22 15:20:00,37.37,37.39,37.36,37.36,57200.0,29.026,29.0415,29.0182,29.0182,57200.0
2012-02-22 15:25:00,37.37,37.37,37.33,37.36,97200.0,29.026,29.026,28.9949,29.0182,97200.0
2012-02-22 15:30:00,37.35,37.36,37.34,37.36,48900.0,29.0105,29.0182,29.0027,29.0182,48900.0
2012-02-22 15:35:00,37.35,37.4,37.35,37.39,96500.0,29.0105,29.0493,29.0105,29.0415,96500.0
2012-02-22 15:40:00,37.4,37.42,37.37,37.37,192000.0,29.0493,29.0648,29.026,29.026,192000.0
2012-02-22 15:45:00,37.37,37.39,37.34,37.34,168400.0,29.026,29.0415,29.0027,29.0027,168400.0
2012-02-22 15:50:00,37.35,37.36,37.32,37.33,218300.0,29.0105,29.0182,28.9872,28.9949,218300.0
2012-02-22 15:55:00,37.33,37.37,37.32,37.36,582600.0,28.9949,29.026,28.9872,29.0182,582600.0
2012-02-23 09:30:00,37.35,37.35,37.27,37.3,135000.0,29.0105,29.0105,28.9483,28.9716,135000.0
2012-02-23 09:35:00,37.3,37.31,37.24,37.26,161100.0,28.9716,28.9794,28.925,28.9406,161100.0
2012-02-23 09:40:00,37.25,37.27,37.18,37.2,232200.0,28.9328,28.9483,28.8784,28.894,232200.0
2012-02-23 09:45:00,37.2,37.24,37.17,37.22,120000.0,28.894,28.925,28.8707,28.9095,120000.0
2012-02-23 09:50:00,37.22,37.26,37.21,37.25,93000.0,28.9095,28.9406,28.9017,28.9328,93000.0
2012-02-23 09:55:00,37.25,37.27,37.23,37.24,280600.0,28.9328,28.9483,28.9173,28.925,280600.0
2012-02-23 10:00:00,37.23,37.29,37.23,37.28,307800.0,28.9173,28.9639,28.9173,28.9561,307800.0
2012-02-23 10:05:00,37.28,37.33,37.28,37.33,170600.0,28.9561,28.9949,28.9561,28.9949,170600.0
2012-02-23 10:10:00,37.32,37.32,37.29,37.32,171900.0,28.9872,28.9872,28.9639,28.9872,171900.0
2012-02-23 10:15:00,37.32,37.33,37.29,37.3,283200.0,28.9872,28.9949,28.9639,28.9716,283200.0
2012-02-23 10:20:00,37.29,37.3,37.27,37.29,149400.0,28.9639,28.9716,28.9483,28.9639,149400.0
2012-02-23 10:25:00,37.29,37.33,37.29,37.29,53000.0,28.9639,28.9949,28.9639,28.9639,53000.0
2012-02-23 10:30:00,37.29,37.32,37.29,37.3,54300.0,28.9639,28.9872,28.9639,28.9716,54300.0
2012-02-23 10:35:00,37.3,37.3,37.26,37.28,226600.0,28.9716,28.9716,28.9406,28.9561,226600.0
2012-02-23 10:40:00,37.28,37.31,37.26,37.26,49000.0,28.9561,28.9794,28.9406,28.9406,49000.0
2012-02-23 10:45:00,37.27,37.3,37.25,37.28,110300.0,28.9483,28.9716,28.9328,28.9561,110300.0
2012-02-23 10:50:00,37.28,37.35,37.27,37.35,117800.0,28.9561,29.0105,28.9483,29.0105,117800.0
2012-02-23 10:55:00,37.34,37.39,37.34,37.39,175000.0,29.0027,29.0415,29.0027,29.0415,175000.0
2012-02-23 11:00:00,37.39,37.4,37.37,37.38,73500.0,29.0415,29.0493,29.026,29.0338,73500.0
2012-02-23 11:05:00,37.38,37.4,37.37,37.39,102200.0,29.0338,29.0493,29.026,29.0415,102200.0
2012-02-23 11:10:00,37.4,37.45,37.4,37.45,507100.0,29.0493,29.0881,29.0493,29.0881,507100.0
2012-02-23 11:15:00,37.45,37.47,37.4,37.4,235500.0,29.0881,29.1037,29.0493,29.0493,235500.0
2012-02-23 11:20:00,37.41,37.42,37.4,37.4,133300.0,29.0571,29.0648,29.0493,29.0493,133300.0
2012-02-23 11:25:00,37.4,37.43,37.4,37.43,65800.0,29.0493,29.0726,29.0493,29.0726,65800.0
2012-02-23 11:30:00,37.43,37.43,37.41,37.42,50200.0,29.0726,29.0726,29.0571,29.0648,50200.0
2012-02-23 11:35:00,37.41,37.42,37.4,37.41,25200.0,29.0571,29.0648,29.0493,29.0571,25200.0
2012-02-23 11:40:00,37.42,37.42,37.41,37.42,33000.0,29.0648,29.0648,29.0571,29.0648,33000.0
2012-02-23 11:45:00,37.42,37.43,37.41,37.42,84800.0,29.0648,29.0726,29.0571,29.0648,84800.0
2012-02-23 11:50:00,37.41,37.44,37.41,37.42,58700.0,29.0571,29.0804,29.0571,29.0648,58700.0
2012-02-23 11:55:00,37.42,37.44,37.42,37.43,25900.0,29.0648,29.0804,29.0648,29.0726,25900.0
2012-02-23 12:00:00,37.43,37.44,37.41,37.42,45800.0,29.0726,29.0804,29.0571,29.0648,45800.0
2012-02-23 12:05:00,37.41,37.42,37.41,37.42,25900.0,29.0571,29.0648,29.0571,29.0648,25900.0
2012-02-23 12:10:00,37.42,37.42,37.41,37.41,4100.0,29.0648,29.0648,29.0571,29.0571,4100.0
2012-02-23 12:15:00,37.41,37.42,37.4,37.41,18900.0,29.0571,29.0648,29.0493,29.0571,18900.0
2012-02-23 12:20:00,37.42,37.43,37.41,37.43,10400.0,29.0648,29.0726,29.0571,29.0726,10400.0
2012-02-23 12:25:00,37.43,37.44,37.42,37.44,213200.0,29.0726,29.0804,29.0648,29.0804,213200.0
2012-02-23 12:30:00,37.44,37.47,37.44,37.45,84000.0,29.0804,29.1037,29.0804,29.0881,84000.0
2012-02-23 12:35:00,37.44,37.45,37.43,37.43,27600.0,29.0804,29.0881,29.0726,29.0726,27600.0
2012-02-23 12:40:00,37.43,37.44,37.41,37.42,72200.0,29.0726,29.0804,29.0571,29.0648,72200.0
2012-02-23 12:45:00,37.42,37.43,37.39,37.39,102900.0,29.0648,29.0726,29.0415,29.0415,102900.0
2012-02-23 12:50:00,37.4,37.41,37.38,37.38,147200.0,29.0493,29.0571,29.0338,29.0338,147200.0
2012-02-23 12:55:00,37.38,37.42,37.38,37.41,34500.0,29.0338,29.0648,29.0338,29.0571,34500.0
2012-02-23 13:00:00,37.42,37.42,37.4,37.41,24600.0,29.0648,29.0648,29.0493,29.0571,24600.0
2012-02-23 13:05:00,37.41,37.41,37.39,37.39,27900.0,29.0571,29.0571,29.0415,29.0415,27900.0
2012-02-23 13:10:00,37.39,37.4,37.37,37.39,150200.0,29.0415,29.0493,29.026,29.0415,150200.0
2012-02-23 13:15:00,37.39,37.41,37.38,37.4,20300.0,29.0415,29.0571,29.0338,29.0493,20300.0
2012-02-23 13:20:00,37.4,37.41,37.38,37.39,24300.0,29.0493,29.0571,29.0338,29.0415,24300.0
2012-02-23 13:25:00,37.39,37.4,37.37,37.38,29700.0,29.0415,29.0493,29.026,29.0338,29700.0
2012-02-23 13:30:00,37.37,37.4,37.35,37.36,447200.0,29.026,29.0493,29.0105,29.0182,447200.0
2012-02-23 13:35:00,37.36,37.37,37.35,37.37,47800.0,29.0182,29.026,29.0105,29.026,47800.0
2012-02-23 13:40:00,37.37,37.41,37.37,37.4,122200.0,29.026,29.0571,29.026,29.0493,122200.0
2012-02-23 13:45:00,37.41,37.43,37.4,37.43,163900.0,29.0571,29.0726,29.0493,29.0726,163900.0
2012-02-23 13:50:00,37.43,37.45,37.41,37.45,203100.0,29.0726,29.0881,29.0571,29.0881,203100.0
2012-02-23 13:55:00,37.44,37.45,37.42,37.44,57900.0,29.0804,29.0881,29.0648,29.0804,57900.0
2012-02-23 14:00:00,37.44,37.46,37.42,37.43,31100.0,29.0804,29.0959,29.0648,29.0726,31100.0
2012-02-23 14:05:00,37.42,37.45,37.42,37.45,25800.0,29.0648,29.0881,29.0648,29.0881,25800.0
2012-02-23 14:10:00,37.44,37.46,37.44,37.44,63000.0,29.0804,29.0959,29.0804,29.0804,63000.0
2012-02-23 14:15:00,37.45,37.47,37.44,37.46,25200.0,29.0881,29.1037,29.0804,29.0959,25200.0
2012-02-23 14:20:00,37.46,37.47,37.44,37.45,19000.0,29.0959,29.1037,29.0804,29.0881,19000.0
2012-02-23 14:25:00,37.45,37.46,37.44,37.46,22600.0,29.0881,29.0959,29.0804,29.0959,22600.0
2012-02-23 14:30:00,37.46,37.47,37.45,37.45,64000.0,29.0959,29.1037,29.0881,29.0881,64000.0
2012-02-23 14:35:00,37.46,37.5,37.45,37.5,70600.0,29.0959,29.127,29.0881,29.127,70600.0
2012-02-23 14:40:00,37.5,37.5,37.44,37.44,105900.0,29.127,29.127,29.0804,29.0804,105900.0
2012-02-23 14:45:00,37.45,37.46,37.43,37.44,67900.0,29.0881,29.0959,29.0726,29.0804,67900.0
2012-02-23 14:50:00,37.43,37.46,37.43,37.46,33600.0,29.0726,29.0959,29.0726,29.0959,33600.0
2012-02-23 14:55:00,37.46,37.47,37.45,37.46,48300.0,29.0959,29.1037,29.0881,29.0959,48300.0
2012-02-23 15:00:00,37.47,37.48,37.46,37.46,35700.0,29.1037,29.1114,29.0959,29.0959,35700.0
2012-02-23 15:05:00,37.46,37.5,37.45,37.49,62900.0,29.0959,29.127,29.0881,29.1192,62900.0
2012-02-23 15:10:00,37.48,37.52,37.48,37.5,170500.0,29.1114,29.1425,29.1114,29.127,170500.0
2012-02-23 15:15:00,37.51,37.53,37.49,37.53,106000.0,29.1347,29.1503,29.1192,29.1503,106000.0
2012-02-23 15:20:00,37.53,37.53,37.51,37.51,181300.0,29.1503,29.1503,29.1347,29.1347,181300.0
2012-02-23 15:25:00,37.51,37.52,37.5,37.5,49700.0,29.1347,29.1425,29.127,29.127,49700.0
2012-02-23 15:30:00,37.51,37.52,37.48,37.5,155600.0,29.1347,29.1425,29.1114,29.127,155600.0
2012-02-23 15:35:00,37.49,37.51,37.47,37.48,232200.0,29.1192,29.1347,29.1037,29.1114,232200.0
2012-02-23 15:40:00,37.48,37.5,37.46,37.47,218300.0,29.1114,29.127,29.0959,29.1037,218300.0
2012-02-23 15:45:00,37.48,37.5,37.47,37.5,203700.0,29.1114,29.127,29.1037,29.127,203700.0
2012-02-23 15:50:00,37.5,37.52,37.48,37.49,206800.0,29.127,29.1425,29.1114,29.1192,206800.0
2012-02-23 15:55:00,37.49,37.51,37.47,37.49,745600.0,29.1192,29.1347,29.1037,29.1192,745600.0
2012-02-24 09:30:00,37.58,37.58,37.5,37.53,513800.0,29.1891,29.1891,29.127,29.1503,513800.0
2012-02-24 09:35:00,37.53,37.55,37.5,37.55,279400.0,29.1503,29.1658,29.127,29.1658,279400.0
2012-02-24 09:40:00,37.56,37.57,37.51,37.53,249400.0,29.1736,29.1813,29.1347,29.1503,249400.0
2012-02-24 09:45:00,37.53,37.59,37.52,37.57,653500.0,29.1503,29.1969,29.1425,29.1813,653500.0
2012-02-24 09:50:00,37.56,37.59,37.55,37.58,127200.0,29.1736,29.1969,29.1658,29.1891,127200.0
2012-02-24 09:55:00,37.58,37.62,37.56,37.62,84000.0,29.1891,29.2202,29.1736,29.2202,84000.0
2012-02-24 10:00:00,37.61,37.62,37.59,37.61,112700.0,29.2124,29.2202,29.1969,29.2124,112700.0
2012-02-24 10:05:00,37.62,37.65,37.61,37.65,172100.0,29.2202,29.2435,29.2124,29.2435,172100.0
2012-02-24 10:10:00,37.64,37.65,37.61,37.62,75300.0,29.2357,29.2435,29.2124,29.2202,75300.0
2012-02-24 10:15:00,37.62,37.64,37.61,37.61,121100.0,29.2202,29.2357,29.2124,29.2124,121100.0
2012-02-24 10:20:00,37.6,37.61,37.53,37.53,476400.0,29.2046,29.2124,29.1503,29.1503,476400.0
2012-02-24 10:25:00,37.52,37.54,37.5,37.51,83500.0,29.1425,29.158,29.127,29.1347,83500.0
2012-02-24 10:30:00,37.52,37.55,37.52,37.54,31900.0,29.1425,29.1658,29.1425,29.158,31900.0
2012-02-24 10:35:00,37.54,37.56,37.54,37.55,40700.0,29.158,29.1736,29.158,29.1658,40700.0
2012-02-24 10:40:00,37.54,37.58,37.54,37.58,33500.0,29.158,29.1891,29.158,29.1891,33500.0
2012-02-24 10:45:00,37.57,37.58,37.55,37.58,79800.0,29.1813,29.1891,29.1658,29.1891,79800.0
2012-02-24 10:50:00,37.58,37.58,37.52,37.52,49800.0,29.1891,29.1891,29.1425,29.1425,49800.0
2012-02-24 10:55:00,37.53,37.57,37.52,37.57,34400.0,29.1503,29.1813,29.1425,29.1813,34400.0
2012-02-24 11:00:00,37.56,37.63,37.56,37.62,39200.0,29.1736,29.228,29.1736,29.2202,39200.0
2012-02-24 11:05:00,37.62,37.64,37.62,37.64,246100.0,29.2202,29.2357,29.2202,29.2357,246100.0
2012-02-24 11:10:00,37.63,37.64,37.61,37.62,39700.0,29.228,29.2357,29.2124,29.2202,39700.0
2012-02-24 11:15:00,37.62,37.63,37.61,37.62,23600.0,29.2202,29.228,29.2124,29.2202,23600.0
2012-02-24 11:20:00,37.62,37.62,37.59,37.59,47500.0,29.2202,29.2202,29.1969,29.1969,47500.0
2012-02-24 11:25:00,37.59,37.62,37.59,37.61,52200.0,29.1969,29.2202,29.1969,29.2124,52200.0
2012-02-24 11:30:00,37.62,37.63,37.6,37.61,38400.0,29.2202,29.228,29.2046,29.2124,38400.0
2012-02-24 11:35:00,37.61,37.63,37.6,37.62,37600.0,29.2124,29.228,29.2046,29.2202,37600.0
2012-02-24 11:40:00,37.62,37.63,37.6,37.61,9300.0,29.2202,29.228,29.2046,29.2124,9300.0
2012-02-24 11:45:00,37.61,37.63,37.6,37.62,26800.0,29.2124,29.228,29.2046,29.2202,26800.0
2012-02-24 11:50:00,37.63,37.65,37.62,37.65,115900.0,29.228,29.2435,29.2202,29.2435,115900.0
2012-02-24 11:55:00,37.64,37.65,37.63,37.65,24100.0,29.2357,29.2435,29.228,29.2435,24100.0
2012-02-24 12:00:00,37.65,37.65,37.62,37.62,22600.0,29.2435,29.2435,29.2202,29.2202,22600.0
2012-02-24 12:05:00,37.63,37.64,37.62,37.64,36400.0,29.228,29.2357,29.2202,29.2357,36400.0
2012-02-24 12:10:00,37.64,37.64,37.6,37.61,44400.0,29.2357,29.2357,29.2046,29.2124,44400.0
2012-02-24 12:15:00,37.61,37.62,37.6,37.61,37800.0,29.2124,29.2202,29.2046,29.2124,37800.0
2012-02-24 12:20:00,37.62,37.63,37.61,37.63,32900.0,29.2202,29.228,29.2124,29.228,32900.0
2012-02-24 12:25:00,37.62,37.63,37.6,37.62,33300.0,29.2202,29.228,29.2046,29.2202,33300.0
2012-02-24 12:30:00,37.62,37.63,37.61,37.62,72000.0,29.2202,29.228,29.2124,29.2202,72000.0
2012-02-24 12:35:00,37.63,37.63,37.61,37.62,14800.0,29.228,29.228,29.2124,29.2202,14800.0
2012-02-24 12:40:00,37.62,37.65,37.62,37.65,203100.0,29.2202,29.2435,29.2202,29.2435,203100.0
2012-02-24 12:45:00,37.64,37.65,37.63,37.64,27600.0,29.2357,29.2435,29.228,29.2357,27600.0
2012-02-24 12:50:00,37.63,37.64,37.62,37.62,24600.0,29.228,29.2357,29.2202,29.2202,24600.0
2012-02-24 12:55:00,37.62,37.63,37.62,37.62,24800.0,29.2202,29.228,29.2202,29.2202,24800.0
2012-02-24 13:00:00,37.63,37.65,37.62,37.65,47100.0,29.228,29.2435,29.2202,29.2435,47100.0
2012-02-24 13:05:00,37.65,37.66,37.63,37.63,79900.0,29.2435,29.2513,29.228,29.228,79900.0
2012-02-24 13:10:00,37.63,37.64,37.63,37.64,38900.0,29.228,29.2357,29.228,29.2357,38900.0
2012-02-24 13:15:00,37.64,37.64,37.62,37.64,96400.0,29.2357,29.2357,29.2202,29.2357,96400.0
2012-02-24 13:20:00,37.63,37.64,37.63,37.64,8200.0,29.228,29.2357,29.228,29.2357,8200.0
2012-02-24 13:25:00,37.64,37.64,37.61,37.61,26000.0,29.2357,29.2357,29.2124,29.2124,26000.0
2012-02-24 13:30:00,37.62,37.62,37.59,37.6,368600.0,29.2202,29.2202,29.1969,29.2046,368600.0
2012-02-24 13:35:00,37.6,37.6,37.57,37.57,50100.0,29.2046,29.2046,29.1813,29.1813,50100.0
2012-02-24 13:40:00,37.57,37.58,37.56,37.57,29100.0,29.1813,29.1891,29.1736,29.1813,29100.0
2012-02-24 13:45:00,37.56,37.57,37.52,37.53,144500.0,29.1736,29.1813,29.1425,29.1503,144500.0
2012-02-24 13:50:00,37.53,37.55,37.52,37.54,49900.0,29.1503,29.1658,29.1425,29.158,49900.0
2012-02-24 13:55:00,37.55,37.56,37.54,37.55,53400.0,29.1658,29.1736,29.158,29.1658,53400.0
2012-02-24 14:00:00,37.56,37.59,37.56,37.59,233900.0,29.1736,29.1969,29.1736,29.1969,233900.0
2012-02-24 14:05:00,37.59,37.59,37.56,37.58,267700.0,29.1969,29.1969,29.1736,29.1891,267700.0
2012-02-24 14:10:00,37.58,37.59,37.57,37.57,31900.0,29.1891,29.1969,29.1813,29.1813,31900.0
2012-02-24 14:15:00,37.58,37.58,37.54,37.55,170900.0,29.1891,29.1891,29.158,29.1658,170900.0
2012-02-24 14:20:00,37.55,37.55,37.51,37.51,37700.0,29.1658,29.1658,29.1347,29.1347,37700.0
2012-02-24 14:25:00,37.52,37.52,37.48,37.49,34000.0,29.1425,29.1425,29.1114,29.1192,34000.0
2012-02-24 14:30:00,37.48,37.48,37.44,37.45,156800.0,29.1114,29.1114,29.0804,29.0881,156800.0
2012-02-24 14:35:00,37.45,37.47,37.43,37.47,219400.0,29.0881,29.1037,29.0726,29.1037,219400.0
2012-02-24 14:40:00,37.48,37.48,37.45,37.46,94700.0,29.1114,29.1114,29.0881,29.0959,94700.0
2012-02-24 14:45:00,37.46,37.48,37.45,37.48,21100.0,29.0959,29.1114,29.0881,29.1114,21100.0
2012-02-24 14:50:00,37.47,37.48,37.45,37.45,23400.0,29.1037,29.1114,29.0881,29.0881,23400.0
2012-02-24 14:55:00,37.45,37.47,37.44,37.47,34000.0,29.0881,29.1037,29.0804,29.1037,34000.0
2012-02-24 15:00:00,37.47,37.47,37.45,37.45,27700.0,29.1037,29.1037,29.0881,29.0881,27700.0
2012-02-24 15:05:00,37.45,37.48,37.45,37.47,17600.0,29.0881,29.1114,29.0881,29.1037,17600.0
2012-02-24 15:10:00,37.47,37.47,37.44,37.45,78500.0,29.1037,29.1037,29.0804,29.0881,78500.0
2012-02-24 15:15:00,37.45,37.48,37.45,37.48,44200.0,29.0881,29.1114,29.0881,29.1114,44200.0
2012-02-24 15:20:00,37.47,37.48,37.47,37.47,10400.0,29.1037,29.1114,29.1037,29.1037,10400.0
2012-02-24 15:25:00,37.47,37.47,37.44,37.44,66700.0,29.1037,29.1037,29.0804,29.0804,66700.0
2012-02-24 15:30:00,37.45,37.46,37.42,37.45,117300.0,29.0881,29.0959,29.0648,29.0881,117300.0
2012-02-24 15:35:00,37.45,37.47,37.44,37.47,65100.0,29.0881,29.1037,29.0804,29.1037,65100.0
2012-02-24 15:40:00,37.46,37.47,37.44,37.45,186600.0,29.0959,29.1037,29.0804,29.0881,186600.0
2012-02-24 15:45:00,37.45,37.47,37.43,37.46,83800.0,29.0881,29.1037,29.0726,29.0959,83800.0
2012-02-24 15:50:00,37.46,37.47,37.44,37.46,290600.0,29.0959,29.1037,29.0804,29.0959,290600.0
2012-02-24 15:55:00,37.46,37.48,37.43,37.47,376800.0,29.0959,29.1114,29.0726,29.1037,376800.0
2012-02-27 09:30:00,37.21,37.26,37.13,37.13,137400.0,28.9017,28.9406,28.8396,28.8396,137400.0
2012-02-27 09:35:00,37.13,37.18,37.11,37.16,1711000.0,28.8396,28.8784,28.8241,28.8629,1711000.0
2012-02-27 09:40:00,37.16,37.19,37.12,37.17,321700.0,28.8629,28.8862,28.8318,28.8707,321700.0
2012-02-27 09:45:00,37.16,37.18,37.14,37.15,114200.0,28.8629,28.8784,28.8474,28.8551,114200.0
2012-02-27 09:50:00,37.15,37.21,37.15,37.17,143000.0,28.8551,28.9017,28.8551,28.8707,143000.0
2012-02-27 09:55:00,37.17,37.23,37.16,37.21,256900.0,28.8707,28.9173,28.8629,28.9017,256900.0
2012-02-27 10:00:00,37.22,37.26,37.22,37.26,125900.0,28.9095,28.9406,28.9095,28.9406,125900.0
2012-02-27 10:05:00,37.26,37.3,37.26,37.29,100100.0,28.9406,28.9716,28.9406,28.9639,100100.0
2012-02-27 10:10:00,37.3,37.34,37.3,37.3,113400.0,28.9716,29.0027,28.9716,28.9716,113400.0
2012-02-27 10:15:00,37.31,37.35,37.29,37.34,97300.0,28.9794,29.0105,28.9639,29.0027,97300.0
2012-02-27 10:20:00,37.34,37.36,37.31,37.32,149700.0,29.0027,29.0182,28.9794,28.9872,149700.0
2012-02-27 10:25:00,37.32,37.33,37.31,37.31,155600.0,28.9872,28.9949,28.9794,28.9794,155600.0
2012-02-27 10:30:00,37.32,37.34,37.32,37.32,127900.0,28.9872,29.0027,28.9872,28.9872,127900.0
2012-02-27 10:35:00,37.31,37.34,37.3,37.34,135900.0,28.9794,29.0027,28.9716,29.0027,135900.0
2012-02-27 10:40:00,37.33,37.42,37.33,37.42,244700.0,28.9949,29.0648,28.9949,29.0648,244700.0
2012-02-27 10:45:00,37.42,37.46,37.42,37.43,298500.0,29.0648,29.0959,29.0648,29.0726,298500.0
2012-02-27 10:50:00,37.43,37.48,37.43,37.47,92900.0,29.0726,29.1114,29.0726,29.1037,92900.0
2012-02-27 10:55:00,37.47,37.5,37.44,37.44,314800.0,29.1037,29.127,29.0804,29.0804,314800.0
2012-02-27 11:00:00,37.45,37.48,37.45,37.45,95100.0,29.0881,29.1114,29.0881,29.0881,95100.0
2012-02-27 11:05:00,37.45,37.5,37.45,37.5,37500.0,29.0881,29.127,29.0881,29.127,37500.0
2012-02-27 11:10:00,37.5,37.51,37.49,37.51,140800.0,29.127,29.1347,29.1192,29.1347,140800.0
2012-02-27 11:15:00,37.51,37.55,37.51,37.55,66300.0,29.1347,29.1658,29.1347,29.1658,66300.0
2012-02-27 11:20:00,37.55,37.63,37.55,37.62,320100.0,29.1658,29.228,29.1658,29.2202,320100.0
2012-02-27 11:25:00,37.62,37.62,37.55,37.55,115800.0,29.2202,29.2202,29.1658,29.1658,115800.0
2012-02-27 11:30:00,37.55,37.57,37.55,37.55,66600.0,29.1658,29.1813,29.1658,29.1658,66600.0
2012-02-27 11:35:00,37.55,37.57,37.54,37.55,51300.0,29.1658,29.1813,29.158,29.1658,51300.0
2012-02-27 11:40:00,37.55,37.59,37.55,37.56,78600.0,29.1658,29.1969,29.1658,29.1736,78600.0
2012-02-27 11:45:00,37.56,37.56,37.52,37.54,118900.0,29.1736,29.1736,29.1425,29.158,118900.0
2012-02-27 11:50:00,37.53,37.56,37.53,37.56,66200.0,29.1503,29.1736,29.1503,29.1736,66200.0
2012-02-27 11:55:00,37.55,37.57,37.55,37.57,71800.0,29.1658,29.1813,29.1658,29.1813,71800.0
2012-02-27 12:00:00,37.57,37.65,37.57,37.65,1116000.0,29.1813,29.2435,29.1813,29.2435,1116000.0
2012-02-27 12:05:00,37.64,37.65,37.61,37.61,250000.0,29.2357,29.2435,29.2124,29.2124,250000.0
2012-02-27 12:10:00,37.6,37.61,37.6,37.61,56700.0,29.2046,29.2124,29.2046,29.2124,56700.0
2012-02-27 12:15:00,37.61,37.62,37.58,37.58,18200.0,29.2124,29.2202,29.1891,29.1891,18200.0
2012-02-27 12:20:00,37.58,37.58,37.55,37.56,80600.0,29.1891,29.1891,29.1658,29.1736,80600.0
2012-02-27 12:25:00,37.56,37.57,37.55,37.57,29300.0,29.1736,29.1813,29.1658,29.1813,29300.0
2012-02-27 12:30:00,37.57,37.57,37.54,37.54,72900.0,29.1813,29.1813,29.158,29.158,72900.0
2012-02-27 12:35:00,37.55,37.58,37.55,37.57,60600.0,29.1658,29.1891,29.1658,29.1813,60600.0
2012-02-27 12:40:00,37.57,37.58,37.55,37.57,57800.0,29.1813,29.1891,29.1658,29.1813,57800.0
2012-02-27 12:45:00,37.57,37.59,37.56,37.58,38200.0,29.1813,29.1969,29.1736,29.1891,38200.0
2012-02-27 12:50:00,37.58,37.66,37.58,37.6,347200.0,29.1891,29.2513,29.1891,29.2046,347200.0
2012-02-27 12:55:00,37.6,37.61,37.59,37.61,58000.0,29.2046,29.2124,29.1969,29.2124,58000.0
2012-02-27 13:00:00,37.61,37.62,37.58,37.58,48200.0,29.2124,29.2202,29.1891,29.1891,48200.0
2012-02-27 13:05:00,37.58,37.59,37.56,37.59,72100.0,29.1891,29.1969,29.1736,29.1969,72100.0
2012-02-27 13:10:00,37.59,37.6,37.57,37.59,28100.0,29.1969,29.2046,29.1813,29.1969,28100.0
2012-02-27 13:15:00,37.59,37.59,37.58,37.59,44600.0,29.1969,29.1969,29.1891,29.1969,44600.0
2012-02-27 13:20:00,37.59,37.6,37.58,37.6,43700.0,29.1969,29.2046,29.1891,29.2046,43700.0
2012-02-27 13:25:00,37.59,37.59,37.54,37.54,52500.0,29.1969,29.1969,29.158,29.158,52500.0
2012-02-27 13:30:00,37.55,37.56,37.54,37.55,26000.0,29.1658,29.1736,29.158,29.1658,26000.0
2012-02-27 13:35:00,37.55,37.58,37.55,37.58,46700.0,29.1658,29.1891,29.1658,29.1891,46700.0
2012-02-27 13:40:00,37.58,37.6,37.57,37.59,32400.0,29.1891,29.2046,29.1813,29.1969,32400.0
2012-02-27 13:45:00,37.59,37.6,37.55,37.55,51700.0,29.1969,29.2046,29.1658,29.1658,51700.0
2012-02-27 13:50:00,37.56,37.57,37.52,37.52,55900.0,29.1736,29.1813,29.1425,29.1425,55900.0
2012-02-27 13:55:00,37.53,37.54,37.52,37.54,169100.0,29.1503,29.158,29.1425,29.158,169100.0
2012-02-27 14:00:00,37.55,37.57,37.54,37.56,76900.0,29.1658,29.1813,29.158,29.1736,76900.0
2012-02-27 14:05:00,37.56,37.58,37.56,37.56,55300.0,29.1736,29.1891,29.1736,29.1736,55300.0
2012-02-27 14:10:00,37.56,37.57,37.54,37.56,38600.0,29.1736,29.1813,29.158,29.1736,38600.0
2012-02-27 14:15:00,37.57,37.57,37.53,37.53,36400.0,29.1813,29.1813,29.1503,29.1503,36400.0
2012-02-27 14:20:00,37.53,37.53,37.51,37.52,32500.0,29.1503,29.1503,29.1347,29.1425,32500.0
2012-02-27 14:25:00,37.53,37.55,37.52,37.52,37900.0,29.1503,29.1658,29.1425,29.1425,37900.0
2012-02-27 14:30:00,37.53,37.53,37.5,37.5,43900.0,29.1503,29.1503,29.127,29.127,43900.0
2012-02-27 14:35:00,37.51,37.52,37.5,37.5,49200.0,29.1347,29.1425,29.127,29.127,49200.0
2012-02-27 14:40:00,37.5,37.55,37.5,37.54,75000.0,29.127,29.1658,29.127,29.158,75000.0
2012-02-27 14:45:00,37.54,37.55,37.52,37.55,66900.0,29.158,29.1658,29.1425,29.1658,66900.0
2012-02-27 14:50:00,37.55,37.55,37.54,37.55,38800.0,29.1658,29.1658,29.158,29.1658,38800.0
2012-02-27 14:55:00,37.55,37.55,37.54,37.55,105300.0,29.1658,29.1658,29.158,29.1658,105300.0
2012-02-27 15:00:00,37.55,37.62,37.55,37.6,465500.0,29.1658,29.2202,29.1658,29.2046,465500.0
2012-02-27 15:05:00,37.61,37.61,37.57,37.58,274900.0,29.2124,29.2124,29.1813,29.1891,274900.0
2012-02-27 15:10:00,37.58,37.59,37.54,37.54,92900.0,29.1891,29.1969,29.158,29.158,92900.0
2012-02-27 15:15:00,37.55,37.56,37.52,37.55,196500.0,29.1658,29.1736,29.1425,29.1658,196500.0
2012-02-27 15:20:00,37.55,37.56,37.53,37.54,175100.0,29.1658,29.1736,29.1503,29.158,175100.0
2012-02-27 15:25:00,37.53,37.56,37.53,37.55,76900.0,29.1503,29.1736,29.1503,29.1658,76900.0
2012-02-27 15:30:00,37.55,37.59,37.54,37.55,172000.0,29.1658,29.1969,29.158,29.1658,172000.0
2012-02-27 15:35:00,37.55,37.57,37.54,37.54,117100.0,29.1658,29.1813,29.158,29.158,117100.0
2012-02-27 15:40:00,37.55,37.58,37.55,37.56,165400.0,29.1658,29.1891,29.1658,29.1736,165400.0
2012-02-27 15:45:00,37.55,37.55,37.51,37.55,212300.0,29.1658,29.1658,29.1347,29.1658,212300.0
2012-02-27 15:50:00,37.54,37.57,37.52,37.54,288900.0,29.158,29.1813,29.1425,29.158,288900.0
2012-02-27 15:55:00,37.54,37.56,37.48,37.49,585600.0,29.158,29.1736,29.1114,29.1192,585600.0
2012-02-28 09:30:00,37.49,37.51,37.4,37.41,538700.0,29.1192,29.1347,29.0493,29.0571,538700.0
2012-02-28 09:35:00,37.41,37.42,37.38,37.39,587600.0,29.0571,29.0648,29.0338,29.0415,587600.0
2012-02-28 09:40:00,37.39,37.41,37.3,37.3,368600.0,29.0415,29.0571,28.9716,28.9716,368600.0
2012-02-28 09:45:00,37.31,37.45,37.3,37.42,300300.0,28.9794,29.0881,28.9716,29.0648,300300.0
2012-02-28 09:50:00,37.42,37.44,37.4,37.41,72000.0,29.0648,29.0804,29.0493,29.0571,72000.0
2012-02-28 09:55:00,37.41,37.47,37.38,37.44,229400.0,29.0571,29.1037,29.0338,29.0804,229400.0
2012-02-28 10:00:00,37.46,37.51,37.44,37.5,683500.0,29.0959,29.1347,29.0804,29.127,683500.0
2012-02-28 10:05:00,37.5,37.52,37.38,37.38,172500.0,29.127,29.1425,29.0338,29.0338,172500.0
2012-02-28 10:10:00,37.38,37.44,37.37,37.39,125800.0,29.0338,29.0804,29.026,29.0415,125800.0
2012-02-28 10:15:00,37.39,37.43,37.36,37.41,174400.0,29.0415,29.0726,29.0182,29.0571,174400.0
2012-02-28 10:20:00,37.4,37.44,37.4,37.42,59200.0,29.0493,29.0804,29.0493,29.0648,59200.0
2012-02-28 10:25:00,37.43,37.44,37.42,37.44,317000.0,29.0726,29.0804,29.0648,29.0804,317000.0
2012-02-28 10:30:00,37.45,37.53,37.45,37.51,112000.0,29.0881,29.1503,29.0881,29.1347,112000.0
2012-02-28 10:35:00,37.52,37.53,37.49,37.51,206200.0,29.1425,29.1503,29.1192,29.1347,206200.0
2012-02-28 10:40:00,37.5,37.55,37.49,37.54,64400.0,29.127,29.1658,29.1192,29.158,64400.0
2012-02-28 10:45:00,37.54,37.55,37.48,37.49,67800.0,29.158,29.1658,29.1114,29.1192,67800.0
2012-02-28 10:50:00,37.49,37.51,37.46,37.47,68500.0,29.1192,29.1347,29.0959,29.1037,68500.0
2012-02-28 10:55:00,37.47,37.49,37.45,37.49,93700.0,29.1037,29.1192,29.0881,29.1192,93700.0
2012-02-28 11:00:00,37.49,37.52,37.46,37.46,87000.0,29.1192,29.1425,29.0959,29.0959,87000.0
2012-02-28 11:05:00,37.46,37.5,37.44,37.49,93300.0,29.0959,29.127,29.0804,29.1192,93300.0
2012-02-28 11:10:00,37.49,37.49,37.46,37.47,81900.0,29.1192,29.1192,29.0959,29.1037,81900.0
2012-02-28 11:15:00,37.47,37.47,37.45,37.47,62700.0,29.1037,29.1037,29.0881,29.1037,62700.0
2012-02-28 11:20:00,37.48,37.5,37.47,37.49,175800.0,29.1114,29.127,29.1037,29.1192,175800.0
2012-02-28 11:25:00,37.49,37.5,37.46,37.46,43500.0,29.1192,29.127,29.0959,29.0959,43500.0
2012-02-28 11:30:00,37.46,37.48,37.46,37.47,40100.0,29.0959,29.1114,29.0959,29.1037,40100.0
2012-02-28 11:35:00,37.48,37.48,37.46,37.47,21400.0,29.1114,29.1114,29.0959,29.1037,21400.0
2012-02-28 11:40:00,37.46,37.46,37.42,37.43,170700.0,29.0959,29.0959,29.0648,29.0726,170700.0
2012-02-28 11:45:00,37.43,37.44,37.42,37.43,39700.0,29.0726,29.0804,29.0648,29.0726,39700.0
2012-02-28 11:50:00,37.42,37.43,37.36,37.4,500200.0,29.0648,29.0726,29.0182,29.0493,500200.0
2012-02-28 11:55:00,37.4,37.43,37.39,37.42,229400.0,29.0493,29.0726,29.0415,29.0648,229400.0
2012-02-28 12:00:00,37.42,37.43,37.42,37.43,34000.0,29.0648,29.0726,29.0648,29.0726,34000.0
2012-02-28 12:05:00,37.43,37.43,37.41,37.41,51900.0,29.0726,29.0726,29.0571,29.0571,51900.0
2012-02-28 12:10:00,37.4,37.41,37.39,37.41,52100.0,29.0493,29.0571,29.0415,29.0571,52100.0
2012-02-28 12:15:00,37.41,37.41,37.38,37.39,567100.0,29.0571,29.0571,29.0338,29.0415,567100.0
2012-02-28 12:20:00,37.38,37.4,37.38,37.4,50000.0,29.0338,29.0493,29.0338,29.0493,50000.0
2012-02-28 12:25:00,37.39,37.41,37.38,37.41,82600.0,29.0415,29.0571,29.0338,29.0571,82600.0
2012-02-28 12:30:00,37.41,37.43,37.4,37.41,77200.0,29.0571,29.0726,29.0493,29.0571,77200.0
2012-02-28 12:35:00,37.41,37.41,37.39,37.4,22400.0,29.0571,29.0571,29.0415,29.0493,22400.0
2012-02-28 12:40:00,37.41,37.42,37.4,37.41,42100.0,29.0571,29.0648,29.0493,29.0571,42100.0
2012-02-28 12:45:00,37.41,37.43,37.41,37.42,38300.0,29.0571,29.0726,29.0571,29.0648,38300.0
2012-02-28 12:50:00,37.43,37.43,37.42,37.43,32800.0,29.0726,29.0726,29.0648,29.0726,32800.0
2012-02-28 12:55:00,37.43,37.44,37.42,37.42,34900.0,29.0726,29.0804,29.0648,29.0648,34900.0
2012-02-28 13:00:00,37.43,37.43,37.42,37.43,92700.0,29.0726,29.0726,29.0648,29.0726,92700.0
2012-02-28 13:05:00,37.43,37.44,37.41,37.41,46600.0,29.0726,29.0804,29.0571,29.0571,46600.0
2012-02-28 13:10:00,37.41,37.41,37.4,37.4,278100.0,29.0571,29.0571,29.0493,29.0493,278100.0
2012-02-28 13:15:00,37.4,37.41,37.4,37.4,28300.0,29.0493,29.0571,29.0493,29.0493,28300.0
2012-02-28 13:20:00,37.41,37.42,37.4,37.41,51700.0,29.0571,29.0648,29.0493,29.0571,51700.0
2012-02-28 13:25:00,37.41,37.42,37.41,37.41,25400.0,29.0571,29.0648,29.0571,29.0571,25400.0
2012-02-28 13:30:00,37.41,37.42,37.39,37.4,92600.0,29.0571,29.0648,29.0415,29.0493,92600.0
2012-02-28 13:35:00,37.4,37.4,37.39,37.4,52500.0,29.0493,29.0493,29.0415,29.0493,52500.0
2012-02-28 13:40:00,37.4,37.4,37.38,37.39,575500.0,29.0493,29.0493,29.0338,29.0415,575500.0
2012-02-28 13:45:00,37.39,37.39,37.36,37.37,320000.0,29.0415,29.0415,29.0182,29.026,320000.0
2012-02-28 13:50:00,37.36,37.38,37.33,37.35,555600.0,29.0182,29.0338,28.9949,29.0105,555600.0
2012-02-28 13:55:00,37.34,37.36,37.33,37.35,447600.0,29.0027,29.0182,28.9949,29.0105,447600.0
2012-02-28 14:00:00,37.35,37.39,37.35,37.37,170400.0,29.0105,29.0415,29.0105,29.026,170400.0
2012-02-28 14:05:00,37.38,37.38,37.36,37.36,37200.0,29.0338,29.0338,29.0182,29.0182,37200.0
2012-02-28 14:10:00,37.37,37.37,37.34,37.36,61500.0,29.026,29.026,29.0027,29.0182,61500.0
2012-02-28 14:15:00,37.37,37.38,37.36,37.37,47700.0,29.026,29.0338,29.0182,29.026,47700.0
2012-02-28 14:20:00,37.36,37.37,37.35,37.37,14900.0,29.0182,29.026,29.0105,29.026,14900.0
2012-02-28 14:25:00,37.37,37.37,37.34,37.34,368500.0,29.026,29.026,29.0027,29.0027,368500.0
2012-02-28 14:30:00,37.34,37.39,37.33,37.39,87400.0,29.0027,29.0415,28.9949,29.0415,87400.0
2012-02-28 14:35:00,37.38,37.39,37.37,37.39,80200.0,29.0338,29.0415,29.026,29.0415,80200.0
2012-02-28 14:40:00,37.39,37.4,37.37,37.39,55700.0,29.0415,29.0493,29.026,29.0415,55700.0
2012-02-28 14:45:00,37.39,37.41,37.39,37.39,32100.0,29.0415,29.0571,29.0415,29.0415,32100.0
2012-02-28 14:50:00,37.4,37.42,37.4,37.4,50100.0,29.0493,29.0648,29.0493,29.0493,50100.0
2012-02-28 14:55:00,37.4,37.4,37.38,37.38,17500.0,29.0493,29.0493,29.0338,29.0338,17500.0
2012-02-28 15:00:00,37.39,37.41,37.38,37.4,84500.0,29.0415,29.0571,29.0338,29.0493,84500.0
2012-02-28 15:05:00,37.4,37.4,37.38,37.39,59100.0,29.0493,29.0493,29.0338,29.0415,59100.0
2012-02-28 15:10:00,37.39,37.4,37.37,37.39,218200.0,29.0415,29.0493,29.026,29.0415,218200.0
2012-02-28 15:15:00,37.4,37.45,37.4,37.43,272500.0,29.0493,29.0881,29.0493,29.0726,272500.0
2012-02-28 15:20:00,37.44,37.46,37.43,37.44,96700.0,29.0804,29.0959,29.0726,29.0804,96700.0
2012-02-28 15:25:00,37.44,37.44,37.42,37.43,29300.0,29.0804,29.0804,29.0648,29.0726,29300.0
2012-02-28 15:30:00,37.43,37.44,37.41,37.42,59200.0,29.0726,29.0804,29.0571,29.0648,59200.0
2012-02-28 15:35:00,37.42,37.44,37.41,37.43,70300.0,29.0648,29.0804,29.0571,29.0726,70300.0
2012-02-28 15:40:00,37.42,37.48,37.42,37.47,178900.0,29.0648,29.1114,29.0648,29.1037,178900.0
2012-02-28 15:45:00,37.47,37.48,37.44,37.45,365300.0,29.1037,29.1114,29.0804,29.0881,365300.0
2012-02-28 15:50:00,37.44,37.49,37.44,37.48,278000.0,29.0804,29.1192,29.0804,29.1114,278000.0
2012-02-28 15:55:00,37.48,37.49,37.44,37.45,384100.0,29.1114,29.1192,29.0804,29.0881,384100.0
2012-02-29 09:30:00,37.56,37.56,37.5,37.51,41600.0,29.1736,29.1736,29.127,29.1347,41600.0
2012-02-29 09:35:00,37.51,37.54,37.51,37.53,116400.0,29.1347,29.158,29.1347,29.1503,116400.0
2012-02-29 09:40:00,37.53,37.6,37.52,37.6,843400.0,29.1503,29.2046,29.1425,29.2046,843400.0
2012-02-29 09:45:00,37.6,37.62,37.57,37.6,408400.0,29.2046,29.2202,29.1813,29.2046,408400.0
2012-02-29 09:50:00,37.6,37.6,37.57,37.57,153500.0,29.2046,29.2046,29.1813,29.1813,153500.0
2012-02-29 09:55:00,37.57,37.6,37.55,37.57,345200.0,29.1813,29.2046,29.1658,29.1813,345200.0
2012-02-29 10:00:00,37.57,37.6,37.5,37.51,172200.0,29.1813,29.2046,29.127,29.1347,172200.0
2012-02-29 10:05:00,37.5,37.52,37.47,37.52,277400.0,29.127,29.1425,29.1037,29.1425,277400.0
2012-02-29 10:10:00,37.52,37.56,37.52,37.54,79100.0,29.1425,29.1736,29.1425,29.158,79100.0
2012-02-29 10:15:00,37.53,37.54,37.5,37.51,119800.0,29.1503,29.158,29.127,29.1347,119800.0
2012-02-29 10:20:00,37.51,37.54,37.48,37.53,174500.0,29.1347,29.158,29.1114,29.1503,174500.0
2012-02-29 10:25:00,37.53,37.54,37.48,37.49,52600.0,29.1503,29.158,29.1114,29.1192,52600.0
2012-02-29 10:30:00,37.49,37.5,37.46,37.48,140800.0,29.1192,29.127,29.0959,29.1114,140800.0
2012-02-29 10:35:00,37.48,37.48,37.42,37.44,277900.0,29.1114,29.1114,29.0648,29.0804,277900.0
2012-02-29 10:40:00,37.44,37.45,37.41,37.43,125000.0,29.0804,29.0881,29.0571,29.0726,125000.0
2012-02-29 10:45:00,37.43,37.43,37.3,37.32,366700.0,29.0726,29.0726,28.9716,28.9872,366700.0
2012-02-29 10:50:00,37.32,37.32,37.25,37.3,403200.0,28.9872,28.9872,28.9328,28.9716,403200.0
2012-02-29 10:55:00,37.29,37.3,37.26,37.28,556400.0,28.9639,28.9716,28.9406,28.9561,556400.0
2012-02-29 11:00:00,37.28,37.3,37.25,37.29,778400.0,28.9561,28.9716,28.9328,28.9639,778400.0
2012-02-29 11:05:00,37.28,37.31,37.27,37.3,290900.0,28.9561,28.9794,28.9483,28.9716,290900.0
2012-02-29 11:10:00,37.31,37.32,37.26,37.26,168700.0,28.9794,28.9872,28.9406,28.9406,168700.0
2012-02-29 11:15:00,37.26,37.29,37.25,37.27,82900.0,28.9406,28.9639,28.9328,28.9483,82900.0
2012-02-29 11:20:00,37.27,37.27,37.18,37.22,189400.0,28.9483,28.9483,28.8784,28.9095,189400.0
2012-02-29 11:25:00,37.22,37.24,37.17,37.17,245500.0,28.9095,28.925,28.8707,28.8707,245500.0
2012-02-29 11:30:00,37.17,37.23,37.16,37.23,210200.0,28.8707,28.9173,28.8629,28.9173,210200.0
2012-02-29 11:35:00,37.22,37.26,37.21,37.26,50500.0,28.9095,28.9406,28.9017,28.9406,50500.0
2012-02-29 11:40:00,37.25,37.31,37.25,37.29,82700.0,28.9328,28.9794,28.9328,28.9639,82700.0
2012-02-29 11:45:00,37.29,37.34,37.29,37.34,117700.0,28.9639,29.0027,28.9639,29.0027,117700.0
2012-02-29 11:50:00,37.34,37.36,37.33,37.35,60100.0,29.0027,29.0182,28.9949,29.0105,60100.0
2012-02-29 11:55:00,37.35,37.37,37.32,37.33,91200.0,29.0105,29.026,28.9872,28.9949,91200.0
2012-02-29 12:00:00,37.32,37.36,37.32,37.34,66600.0,28.9872,29.0182,28.9872,29.0027,66600.0
2012-02-29 12:05:00,37.34,37.34,37.31,37.34,71500.0,29.0027,29.0027,28.9794,29.0027,71500.0
2012-02-29 12:10:00,37.34,37.37,37.33,37.36,25000.0,29.0027,29.026,28.9949,29.0182,25000.0
2012-02-29 12:15:00,37.37,37.41,37.37,37.4,208400.0,29.026,29.0571,29.026,29.0493,208400.0
2012-02-29 12:20:00,37.39,37.42,37.39,37.4,29600.0,29.0415,29.0648,29.0415,29.0493,29600.0
2012-02-29 12:25:00,37.39,37.41,37.39,37.41,201300.0,29.0415,29.0571,29.0415,29.0571,201300.0
2012-02-29 12:30:00,37.41,37.42,37.39,37.4,18200.0,29.0571,29.0648,29.0415,29.0493,18200.0
2012-02-29 12:35:00,37.39,37.39,37.38,37.38,46500.0,29.0415,29.0415,29.0338,29.0338,46500.0
2012-02-29 12:40:00,37.38,37.38,37.36,37.36,80900.0,29.0338,29.0338,29.0182,29.0182,80900.0
2012-02-29 12:45:00,37.36,37.37,37.35,37.35,41500.0,29.0182,29.026,29.0105,29.0105,41500.0
2012-02-29 12:50:00,37.35,37.38,37.35,37.38,63600.0,29.0105,29.0338,29.0105,29.0338,63600.0
2012-02-29 12:55:00,37.39,37.39,37.37,37.39,28900.0,29.0415,29.0415,29.026,29.0415,28900.0
2012-02-29 13:00:00,37.39,37.41,37.38,37.41,24700.0,29.0415,29.0571,29.0338,29.0571,24700.0
2012-02-29 13:05:00,37.41,37.43,37.4,37.43,69500.0,29.0571,29.0726,29.0493,29.0726,69500.0
2012-02-29 13:10:00,37.42,37.42,37.38,37.38,54600.0,29.0648,29.0648,29.0338,29.0338,54600.0
2012-02-29 13:15:00,37.37,37.38,37.35,37.36,62200.0,29.026,29.0338,29.0105,29.0182,62200.0
2012-02-29 13:20:00,37.35,37.4,37.35,37.39,45900.0,29.0105,29.0493,29.0105,29.0415,45900.0
2012-02-29 13:25:00,37.39,37.41,37.39,37.39,46500.0,29.0415,29.0571,29.0415,29.0415,46500.0
2012-02-29 13:30:00,37.39,37.39,37.36,37.39,96800.0,29.0415,29.0415,29.0182,29.0415,96800.0
2012-02-29 13:35:00,37.39,37.4,37.37,37.38,66300.0,29.0415,29.0493,29.026,29.0338,66300.0
2012-02-29 13:40:00,37.39,37.41,37.38,37.41,78800.0,29.0415,29.0571,29.0338,29.0571,78800.0
2012-02-29 13:45:00,37.41,37.41,37.38,37.4,47700.0,29.0571,29.0571,29.0338,29.0493,47700.0
2012-02-29 13:50:00,37.4,37.41,37.39,37.39,44300.0,29.0493,29.0571,29.0415,29.0415,44300.0
2012-02-29 13:55:00,37.39,37.44,37.39,37.42,49800.0,29.0415,29.0804,29.0415,29.0648,49800.0
2012-02-29 14:00:00,37.42,37.42,37.4,37.41,26500.0,29.0648,29.0648,29.0493,29.0571,26500.0
2012-02-29 14:05:00,37.41,37.44,37.41,37.42,193400.0,29.0571,29.0804,29.0571,29.0648,193400.0
2012-02-29 14:10:00,37.42,37.44,37.4,37.4,80800.0,29.0648,29.0804,29.0493,29.0493,80800.0
2012-02-29 14:15:00,37.4,37.4,37.37,37.38,27100.0,29.0493,29.0493,29.026,29.0338,27100.0
2012-02-29 14:20:00,37.38,37.39,37.37,37.39,163200.0,29.0338,29.0415,29.026,29.0415,163200.0
2012-02-29 14:25:00,37.39,37.42,37.39,37.41,49300.0,29.0415,29.0648,29.0415,29.0571,49300.0
2012-02-29 14:30:00,37.41,37.41,37.35,37.35,64400.0,29.0571,29.0571,29.0105,29.0105,64400.0
2012-02-29 14:35:00,37.35,37.37,37.34,37.37,70900.0,29.0105,29.026,29.0027,29.026,70900.0
2012-02-29 14:40:00,37.37,37.38,37.35,37.37,84500.0,29.026,29.0338,29.0105,29.026,84500.0
2012-02-29 14:45:00,37.37,37.39,37.34,37.39,54700.0,29.026,29.0415,29.0027,29.0415,54700.0
2012-02-29 14:50:00,37.38,37.39,37.38,37.38,22100.0,29.0338,29.0415,29.0338,29.0338,22100.0
2012-02-29 14:55:00,37.38,37.39,37.32,37.32,166800.0,29.0338,29.0415,28.9872,28.9872,166800.0
2012-02-29 15:00:00,37.32,37.33,37.27,37.29,130100.0,28.9872,28.9949,28.9483,28.9639,130100.0
2012-02-29 15:05:00,37.29,37.32,37.28,37.3,99300.0,28.9639,28.9872,28.9561,28.9716,99300.0
2012-02-29 15:10:00,37.3,37.33,37.29,37.32,57800.0,28.9716,28.9949,28.9639,28.9872,57800.0
2012-02-29 15:15:00,37.32,37.33,37.29,37.31,52000.0,28.9872,28.9949,28.9639,28.9794,52000.0
2012-02-29 15:20:00,37.31,37.32,37.27,37.28,75100.0,28.9794,28.9872,28.9483,28.9561,75100.0
2012-02-29 15:25:00,37.28,37.29,37.25,37.29,160900.0,28.9561,28.9639,28.9328,28.9639,160900.0
2012-02-29 15:30:00,37.28,37.29,37.23,37.25,324700.0,28.9561,28.9639,28.9173,28.9328,324700.0
2012-02-29 15:35:00,37.25,37.25,37.19,37.22,645200.0,28.9328,28.9328,28.8862,28.9095,645200.0
2012-02-29 15:40:00,37.22,37.26,37.2,37.24,1060400.0,28.9095,28.9406,28.894,28.925,1060400.0
2012-02-29 15:45:00,37.24,37.3,37.23,37.28,328400.0,28.925,28.9716,28.9173,28.9561,328400.0
2012-02-29 15:50:00,37.29,37.29,37.24,37.25,497700.0,28.9639,28.9639,28.925,28.9328,497700.0
2012-02-29 15:55:00,37.25,37.28,37.22,37.22,1016100.0,28.9328,28.9561,28.9095,28.9095,1016100.0
2012-03-01 09:30:00,37.31,37.46,37.28,37.45,861500.0,28.9794,29.0959,28.9561,29.0881,861500.0
2012-03-01 09:35:00,37.45,37.47,37.39,37.4,249600.0,29.0881,29.1037,29.0415,29.0493,249600.0
2012-03-01 09:40:00,37.4,37.44,37.37,37.39,377500.0,29.0493,29.0804,29.026,29.0415,377500.0
2012-03-01 09:45:00,37.38,37.41,37.38,37.4,236900.0,29.0338,29.0571,29.0338,29.0493,236900.0
2012-03-01 09:50:00,37.4,37.5,37.4,37.48,437200.0,29.0493,29.127,29.0493,29.1114,437200.0
2012-03-01 09:55:00,37.48,37.51,37.48,37.5,132100.0,29.1114,29.1347,29.1114,29.127,132100.0
2012-03-01 10:00:00,37.48,37.49,37.21,37.24,1838600.0,29.1114,29.1192,28.9017,28.925,1838600.0
2012-03-01 10:05:00,37.25,37.32,37.24,37.32,636900.0,28.9328,28.9872,28.925,28.9872,636900.0
2012-03-01 10:10:00,37.33,37.4,37.32,37.35,464000.0,28.9949,29.0493,28.9872,29.0105,464000.0
2012-03-01 10:15:00,37.35,37.36,37.3,37.34,503800.0,29.0105,29.0182,28.9716,29.0027,503800.0
2012-03-01 10:20:00,37.34,37.37,37.33,37.36,128500.0,29.0027,29.026,28.9949,29.0182,128500.0
2012-03-01 10:25:00,37.37,37.41,37.33,37.34,308200.0,29.026,29.0571,28.9949,29.0027,308200.0
2012-03-01 10:30:00,37.34,37.35,37.3,37.31,185000.0,29.0027,29.0105,28.9716,28.9794,185000.0
2012-03-01 10:35:00,37.3,37.32,37.27,37.29,373600.0,28.9716,28.9872,28.9483,28.9639,373600.0
2012-03-01 10:40:00,37.29,37.29,37.24,37.25,245900.0,28.9639,28.9639,28.925,28.9328,245900.0
2012-03-01 10:45:00,37.26,37.28,37.25,37.27,365600.0,28.9406,28.9561,28.9328,28.9483,365600.0
2012-03-01 10:50:00,37.27,37.27,37.2,37.25,253200.0,28.9483,28.9483,28.894,28.9328,253200.0
2012-03-01 10:55:00,37.24,37.3,37.24,37.29,69100.0,28.925,28.9716,28.925,28.9639,69100.0
2012-03-01 11:00:00,37.3,37.34,37.29,37.32,197300.0,28.9716,29.0027,28.9639,28.9872,197300.0
2012-03-01 11:05:00,37.32,37.34,37.29,37.29,194000.0,28.9872,29.0027,28.9639,28.9639,194000.0
2012-03-01 11:10:00,37.29,37.31,37.26,37.27,122500.0,28.9639,28.9794,28.9406,28.9483,122500.0
2012-03-01 11:15:00,37.26,37.3,37.25,37.27,228100.0,28.9406,28.9716,28.9328,28.9483,228100.0
2012-03-01 11:20:00,37.27,37.28,37.25,37.26,52900.0,28.9483,28.9561,28.9328,28.9406,52900.0
2012-03-01 11:25:00,37.26,37.32,37.25,37.32,411000.0,28.9406,28.9872,28.9328,28.9872,411000.0
2012-03-01 11:30:00,37.33,37.36,37.3,37.34,201100.0,28.9949,29.0182,28.9716,29.0027,201100.0
2012-03-01 11:35:00,37.34,37.36,37.32,37.33,189300.0,29.0027,29.0182,28.9872,28.9949,189300.0
2012-03-01 11:40:00,37.33,37.37,37.32,37.36,99900.0,28.9949,29.026,28.9872,29.0182,99900.0
2012-03-01 11:45:00,37.37,37.39,37.37,37.37,505200.0,29.026,29.0415,29.026,29.026,505200.0
2012-03-01 11:50:00,37.38,37.38,37.34,37.35,27900.0,29.0338,29.0338,29.0027,29.0105,27900.0
2012-03-01 11:55:00,37.36,37.38,37.36,37.37,248700.0,29.0182,29.0338,29.0182,29.026,248700.0
2012-03-01 12:00:00,37.37,37.38,37.34,37.36,56200.0,29.026,29.0338,29.0027,29.0182,56200.0
2012-03-01 12:05:00,37.37,37.37,37.35,37.36,29200.0,29.026,29.026,29.0105,29.0182,29200.0
2012-03-01 12:10:00,37.37,37.39,37.36,37.38,22800.0,29.026,29.0415,29.0182,29.0338,22800.0
2012-03-01 12:15:00,37.39,37.4,37.38,37.4,39200.0,29.0415,29.0493,29.0338,29.0493,39200.0
2012-03-01 12:20:00,37.4,37.44,37.4,37.4,80400.0,29.0493,29.0804,29.0493,29.0493,80400.0
2012-03-01 12:25:00,37.41,37.41,37.39,37.4,31400.0,29.0571,29.0571,29.0415,29.0493,31400.0
2012-03-01 12:30:00,37.4,37.4,37.38,37.39,88900.0,29.0493,29.0493,29.0338,29.0415,88900.0
2012-03-01 12:35:00,37.39,37.4,37.38,37.39,53700.0,29.0415,29.0493,29.0338,29.0415,53700.0
2012-03-01 12:40:00,37.4,37.4,37.37,37.37,25800.0,29.0493,29.0493,29.026,29.026,25800.0
2012-03-01 12:45:00,37.38,37.41,37.37,37.41,157200.0,29.0338,29.0571,29.026,29.0571,157200.0
2012-03-01 12:50:00,37.41,37.43,37.4,37.43,36700.0,29.0571,29.0726,29.0493,29.0726,36700.0
2012-03-01 12:55:00,37.43,37.43,37.4,37.41,44900.0,29.0726,29.0726,29.0493,29.0571,44900.0
2012-03-01 13:00:00,37.41,37.41,37.39,37.39,47200.0,29.0571,29.0571,29.0415,29.0415,47200.0
2012-03-01 13:05:00,37.39,37.41,37.39,37.4,32700.0,29.0415,29.0571,29.0415,29.0493,32700.0
2012-03-01 13:10:00,37.41,37.41,37.38,37.39,85100.0,29.0571,29.0571,29.0338,29.0415,85100.0
2012-03-01 13:15:00,37.39,37.4,37.38,37.39,38100.0,29.0415,29.0493,29.0338,29.0415,38100.0
2012-03-01 13:20:00,37.39,37.45,37.39,37.44,196300.0,29.0415,29.0881,29.0415,29.0804,196300.0
2012-03-01 13:25:00,37.44,37.45,37.43,37.45,172500.0,29.0804,29.0881,29.0726,29.0881,172500.0
2012-03-01 13:30:00,37.45,37.46,37.44,37.45,41000.0,29.0881,29.0959,29.0804,29.0881,41000.0
2012-03-01 13:35:00,37.45,37.45,37.44,37.44,10000.0,29.0881,29.0881,29.0804,29.0804,10000.0
2012-03-01 13:40:00,37.45,37.45,37.43,37.43,32800.0,29.0881,29.0881,29.0726,29.0726,32800.0
2012-03-01 13:45:00,37.44,37.45,37.43,37.44,30100.0,29.0804,29.0881,29.0726,29.0804,30100.0
2012-03-01 13:50:00,37.44,37.45,37.42,37.44,13500.0,29.0804,29.0881,29.0648,29.0804,13500.0
2012-03-01 13:55:00,37.45,37.45,37.43,37.44,23100.0,29.0881,29.0881,29.0726,29.0804,23100.0
2012-03-01 14:00:00,37.44,37.45,37.43,37.44,49900.0,29.0804,29.0881,29.0726,29.0804,49900.0
2012-03-01 14:05:00,37.44,37.46,37.43,37.44,50600.0,29.0804,29.0959,29.0726,29.0804,50600.0
2012-03-01 14:10:00,37.45,37.45,37.4,37.41,50900.0,29.0881,29.0881,29.0493,29.0571,50900.0
2012-03-01 14:15:00,37.41,37.42,37.4,37.4,86300.0,29.0571,29.0648,29.0493,29.0493,86300.0
2012-03-01 14:20:00,37.41,37.41,37.34,37.34,106000.0,29.0571,29.0571,29.0027,29.0027,106000.0
2012-03-01 14:25:00,37.33,37.36,37.33,37.36,36200.0,28.9949,29.0182,28.9949,29.0182,36200.0
2012-03-01 14:30:00,37.36,37.38,37.35,37.38,32700.0,29.0182,29.0338,29.0105,29.0338,32700.0
2012-03-01 14:35:00,37.37,37.38,37.34,37.34,31000.0,29.026,29.0338,29.0027,29.0027,31000.0
2012-03-01 14:40:00,37.34,37.36,37.34,37.34,42600.0,29.0027,29.0182,29.0027,29.0027,42600.0
2012-03-01 14:45:00,37.35,37.36,37.34,37.34,40900.0,29.0105,29.0182,29.0027,29.0027,40900.0
2012-03-01 14:50:00,37.34,37.37,37.33,37.37,110500.0,29.0027,29.026,28.9949,29.026,110500.0
2012-03-01 14:55:00,37.37,37.38,37.36,37.37,21700.0,29.026,29.0338,29.0182,29.026,21700.0
2012-03-01 15:00:00,37.38,37.4,37.36,37.36,98400.0,29.0338,29.0493,29.0182,29.0182,98400.0
2012-03-01 15:05:00,37.36,37.36,37.32,37.33,120000.0,29.0182,29.0182,28.9872,28.9949,120000.0
2012-03-01 15:10:00,37.33,37.38,37.32,37.33,71600.0,28.9949,29.0338,28.9872,28.9949,71600.0
2012-03-01 15:15:00,37.32,37.33,37.27,37.28,236000.0,28.9872,28.9949,28.9483,28.9561,236000.0
2012-03-01 15:20:00,37.27,37.3,37.25,37.27,330300.0,28.9483,28.9716,28.9328,28.9483,330300.0
2012-03-01 15:25:00,37.27,37.33,37.27,37.32,135800.0,28.9483,28.9949,28.9483,28.9872,135800.0
2012-03-01 15:30:00,37.32,37.32,37.26,37.29,168100.0,28.9872,28.9872,28.9406,28.9639,168100.0
2012-03-01 15:35:00,37.29,37.31,37.25,37.27,113600.0,28.9639,28.9794,28.9328,28.9483,113600.0
2012-03-01 15:40:00,37.27,37.32,37.27,37.31,200500.0,28.9483,28.9872,28.9483,28.9794,200500.0
2012-03-01 15:45:00,37.31,37.35,37.3,37.35,207700.0,28.9794,29.0105,28.9716,29.0105,207700.0
2012-03-01 15:50:00,37.35,37.38,37.34,37.37,403700.0,29.0105,29.0338,29.0027,29.026,403700.0
2012-03-01 15:55:00,37.37,37.38,37.33,37.34,746700.0,29.026,29.0338,28.9949,29.0027,746700.0
2012-03-02 09:30:00,37.39,37.45,37.26,37.31,113100.0,29.0415,29.0881,28.9406,28.9794,113100.0
2012-03-02 09:35:00,37.31,37.34,37.28,37.31,79300.0,28.9794,29.0027,28.9561,28.9794,79300.0
2012-03-02 09:40:00,37.3,37.3,37.26,37.28,87700.0,28.9716,28.9716,28.9406,28.9561,87700.0
2012-03-02 09:45:00,37.27,37.27,37.23,37.25,317400.0,28.9483,28.9483,28.9173,28.9328,317400.0
2012-03-02 09:50:00,37.25,37.32,37.21,37.32,226700.0,28.9328,28.9872,28.9017,28.9872,226700.0
2012-03-02 09:55:00,37.31,37.32,37.22,37.24,602900.0,28.9794,28.9872,28.9095,28.925,602900.0
2012-03-02 10:00:00,37.23,37.26,37.22,37.23,165000.0,28.9173,28.9406,28.9095,28.9173,165000.0
2012-03-02 10:05:00,37.23,37.24,37.21,37.24,118100.0,28.9173,28.925,28.9017,28.925,118100.0
2012-03-02 10:10:00,37.24,37.28,37.23,37.27,51200.0,28.925,28.9561,28.9173,28.9483,51200.0
2012-03-02 10:15:00,37.27,37.34,37.27,37.32,20600.0,28.9483,29.0027,28.9483,28.9872,20600.0
2012-03-02 10:20:00,37.31,37.31,37.29,37.3,57600.0,28.9794,28.9794,28.9639,28.9716,57600.0
2012-03-02 10:25:00,37.29,37.33,37.29,37.29,69500.0,28.9639,28.9949,28.9639,28.9639,69500.0
2012-03-02 10:30:00,37.3,37.3,37.22,37.23,72900.0,28.9716,28.9716,28.9095,28.9173,72900.0
2012-03-02 10:35:00,37.23,37.26,37.23,37.23,76300.0,28.9173,28.9406,28.9173,28.9173,76300.0
2012-03-02 10:40:00,37.24,37.25,37.23,37.25,47600.0,28.925,28.9328,28.9173,28.9328,47600.0
2012-03-02 10:45:00,37.25,37.25,37.22,37.23,178600.0,28.9328,28.9328,28.9095,28.9173,178600.0
2012-03-02 10:50:00,37.24,37.25,37.23,37.25,56000.0,28.925,28.9328,28.9173,28.9328,56000.0
2012-03-02 10:55:00,37.26,37.27,37.21,37.21,214900.0,28.9406,28.9483,28.9017,28.9017,214900.0
2012-03-02 11:00:00,37.21,37.23,37.19,37.2,122600.0,28.9017,28.9173,28.8862,28.894,122600.0
2012-03-02 11:05:00,37.21,37.22,37.18,37.22,120000.0,28.9017,28.9095,28.8784,28.9095,120000.0
2012-03-02 11:10:00,37.22,37.22,37.17,37.18,66500.0,28.9095,28.9095,28.8707,28.8784,66500.0
2012-03-02 11:15:00,37.18,37.19,37.15,37.18,299300.0,28.8784,28.8862,28.8551,28.8784,299300.0
2012-03-02 11:20:00,37.18,37.21,37.18,37.2,30000.0,28.8784,28.9017,28.8784,28.894,30000.0
2012-03-02 11:25:00,37.21,37.21,37.19,37.19,54900.0,28.9017,28.9017,28.8862,28.8862,54900.0
2012-03-02 11:30:00,37.18,37.2,37.18,37.19,22100.0,28.8784,28.894,28.8784,28.8862,22100.0
2012-03-02 11:35:00,37.19,37.2,37.17,37.18,24100.0,28.8862,28.894,28.8707,28.8784,24100.0
2012-03-02 11:40:00,37.19,37.19,37.1,37.14,158100.0,28.8862,28.8862,28.8163,28.8474,158100.0
2012-03-02 11:45:00,37.14,37.16,37.12,37.15,140400.0,28.8474,28.8629,28.8318,28.8551,140400.0
2012-03-02 11:50:00,37.15,37.15,37.11,37.12,246300.0,28.8551,28.8551,28.8241,28.8318,246300.0
2012-03-02 11:55:00,37.12,37.14,37.11,37.14,47300.0,28.8318,28.8474,28.8241,28.8474,47300.0
2012-03-02 12:00:00,37.13,37.14,37.1,37.13,147600.0,28.8396,28.8474,28.8163,28.8396,147600.0
2012-03-02 12:05:00,37.13,37.13,37.1,37.13,64600.0,28.8396,28.8396,28.8163,28.8396,64600.0
2012-03-02 12:10:00,37.13,37.13,37.12,37.12,12400.0,28.8396,28.8396,28.8318,28.8318,12400.0
2012-03-02 12:15:00,37.13,37.13,37.07,37.09,187900.0,28.8396,28.8396,28.793,28.8085,187900.0
2012-03-02 12:20:00,37.09,37.1,37.08,37.08,145300.0,28.8085,28.8163,28.8008,28.8008,145300.0
2012-03-02 12:25:00,37.08,37.09,37.07,37.07,136800.0,28.8008,28.8085,28.793,28.793,136800.0
2012-03-02 12:30:00,37.08,37.1,37.06,37.08,29700.0,28.8008,28.8163,28.7852,28.8008,29700.0
2012-03-02 12:35:00,37.09,37.09,37.07,37.08,27300.0,28.8085,28.8085,28.793,28.8008,27300.0
2012-03-02 12:40:00,37.09,37.09,37.08,37.09,11200.0,28.8085,28.8085,28.8008,28.8085,11200.0
2012-03-02 12:45:00,37.08,37.09,37.08,37.09,50900.0,28.8008,28.8085,28.8008,28.8085,50900.0
2012-03-02 12:50:00,37.09,37.1,37.08,37.08,24600.0,28.8085,28.8163,28.8008,28.8008,24600.0
2012-03-02 12:55:00,37.08,37.1,37.07,37.08,58700.0,28.8008,28.8163,28.793,28.8008,58700.0
2012-03-02 13:00:00,37.08,37.1,37.07,37.1,51300.0,28.8008,28.8163,28.793,28.8163,51300.0
2012-03-02 13:05:00,37.09,37.09,37.05,37.08,216400.0,28.8085,28.8085,28.7775,28.8008,216400.0
2012-03-02 13:10:00,37.09,37.09,37.03,37.03,76300.0,28.8085,28.8085,28.7619,28.7619,76300.0
2012-03-02 13:15:00,37.04,37.07,37.03,37.06,69700.0,28.7697,28.793,28.7619,28.7852,69700.0
2012-03-02 13:20:00,37.06,37.06,37.02,37.02,253300.0,28.7852,28.7852,28.7542,28.7542,253300.0
2012-03-02 13:25:00,37.03,37.07,37.02,37.05,73700.0,28.7619,28.793,28.7542,28.7775,73700.0
2012-03-02 13:30:00,37.05,37.08,37.05,37.06,30600.0,28.7775,28.8008,28.7775,28.7852,30600.0
2012-03-02 13:35:00,37.06,37.08,37.05,37.06,120000.0,28.7852,28.8008,28.7775,28.7852,120000.0
2012-03-02 13:40:00,37.06,37.08,37.06,37.08,125900.0,28.7852,28.8008,28.7852,28.8008,125900.0
2012-03-02 13:45:00,37.08,37.08,37.05,37.06,123600.0,28.8008,28.8008,28.7775,28.7852,123600.0
2012-03-02 13:50:00,37.06,37.09,37.06,37.08,53400.0,28.7852,28.8085,28.7852,28.8008,53400.0
2012-03-02 13:55:00,37.09,37.1,37.07,37.09,131800.0,28.8085,28.8163,28.793,28.8085,131800.0
2012-03-02 14:00:00,37.1,37.11,37.09,37.1,116000.0,28.8163,28.8241,28.8085,28.8163,116000.0
2012-03-02 14:05:00,37.1,37.11,37.08,37.1,148900.0,28.8163,28.8241,28.8008,28.8163,148900.0
2012-03-02 14:10:00,37.1,37.12,37.08,37.11,40600.0,28.8163,28.8318,28.8008,28.8241,40600.0
2012-03-02 14:15:00,37.12,37.14,37.11,37.13,97600.0,28.8318,28.8474,28.8241,28.8396,97600.0
2012-03-02 14:20:00,37.14,37.14,37.1,37.1,180400.0,28.8474,28.8474,28.8163,28.8163,180400.0
2012-03-02 14:25:00,37.11,37.12,37.09,37.1,115000.0,28.8241,28.8318,28.8085,28.8163,115000.0
2012-03-02 14:30:00,37.11,37.11,37.09,37.09,70800.0,28.8241,28.8241,28.8085,28.8085,70800.0
2012-03-02 14:35:00,37.09,37.11,37.09,37.1,92300.0,28.8085,28.8241,28.8085,28.8163,92300.0
2012-03-02 14:40:00,37.11,37.11,37.08,37.1,96100.0,28.8241,28.8241,28.8008,28.8163,96100.0
2012-03-02 14:45:00,37.09,37.11,37.09,37.11,293300.0,28.8085,28.8241,28.8085,28.8241,293300.0
2012-03-02 14:50:00,37.1,37.13,37.1,37.13,47700.0,28.8163,28.8396,28.8163,28.8396,47700.0
2012-03-02 14:55:00,37.12,37.14,37.12,37.13,163300.0,28.8318,28.8474,28.8318,28.8396,163300.0
2012-03-02 15:00:00,37.13,37.15,37.12,37.12,48600.0,28.8396,28.8551,28.8318,28.8318,48600.0
2012-03-02 15:05:00,37.12,37.13,37.09,37.11,170400.0,28.8318,28.8396,28.8085,28.8241,170400.0
2012-03-02 15:10:00,37.11,37.12,37.1,37.12,154000.0,28.8241,28.8318,28.8163,28.8318,154000.0
2012-03-02 15:15:00,37.12,37.12,37.11,37.11,56400.0,28.8318,28.8318,28.8241,28.8241,56400.0
2012-03-02 15:20:00,37.12,37.13,37.1,37.13,153600.0,28.8318,28.8396,28.8163,28.8396,153600.0
2012-03-02 15:25:00,37.13,37.16,37.12,37.16,65100.0,28.8396,28.8629,28.8318,28.8629,65100.0
2012-03-02 15:30:00,37.16,37.2,37.16,37.2,421700.0,28.8629,28.894,28.8629,28.894,421700.0
2012-03-02 15:35:00,37.19,37.2,37.11,37.12,447800.0,28.8862,28.894,28.8241,28.8318,447800.0
2012-03-02 15:40:00,37.12,37.13,37.09,37.11,339200.0,28.8318,28.8396,28.8085,28.8241,339200.0
2012-03-02 15:45:00,37.11,37.14,37.11,37.13,300200.0,28.8241,28.8474,28.8241,28.8396,300200.0
2012-03-02 15:50:00,37.14,37.15,37.09,37.12,745000.0,28.8474,28.8551,28.8085,28.8318,745000.0
2012-03-02 15:55:00,37.12,37.14,37.1,37.13,855600.0,28.8318,28.8474,28.8163,28.8396,855600.0
2012-03-05 09:30:00,37.05,37.06,36.97,36.97,539800.0,28.7775,28.7852,28.7153,28.7153,539800.0
2012-03-05 09:35:00,36.97,36.98,36.95,36.98,304300.0,28.7153,28.7231,28.6998,28.7231,304300.0
2012-03-05 09:40:00,36.99,37.01,36.96,36.96,224400.0,28.7308,28.7464,28.7075,28.7075,224400.0
2012-03-05 09:45:00,36.96,36.98,36.94,36.96,487500.0,28.7075,28.7231,28.692,28.7075,487500.0
2012-03-05 09:50:00,36.96,37.04,36.95,37.0,339800.0,28.7075,28.7697,28.6998,28.7386,339800.0
2012-03-05 09:55:00,37.01,37.03,36.98,37.0,248900.0,28.7464,28.7619,28.7231,28.7386,248900.0
2012-03-05 10:00:00,37.0,37.09,36.99,37.08,329500.0,28.7386,28.8085,28.7308,28.8008,329500.0
2012-03-05 10:05:00,37.08,37.08,37.03,37.05,258300.0,28.8008,28.8008,28.7619,28.7775,258300.0
2012-03-05 10:10:00,37.05,37.05,37.01,37.01,272200.0,28.7775,28.7775,28.7464,28.7464,272200.0
2012-03-05 10:15:00,37.01,37.03,36.96,36.97,455000.0,28.7464,28.7619,28.7075,28.7153,455000.0
2012-03-05 10:20:00,36.97,36.98,36.85,36.85,427900.0,28.7153,28.7231,28.6221,28.6221,427900.0
2012-03-05 10:25:00,36.85,36.85,36.8,36.82,200600.0,28.6221,28.6221,28.5833,28.5988,200600.0
2012-03-05 10:30:00,36.81,36.84,36.79,36.82,331400.0,28.591,28.6143,28.5755,28.5988,331400.0
2012-03-05 10:35:00,36.82,36.82,36.79,36.8,188200.0,28.5988,28.5988,28.5755,28.5833,188200.0
2012-03-05 10:40:00,36.81,36.85,36.81,36.82,94700.0,28.591,28.6221,28.591,28.5988,94700.0
2012-03-05 10:45:00,36.81,36.88,36.8,36.88,77500.0,28.591,28.6454,28.5833,28.6454,77500.0
2012-03-05 10:50:00,36.88,36.89,36.84,36.85,87600.0,28.6454,28.6532,28.6143,28.6221,87600.0
2012-03-05 10:55:00,36.84,36.85,36.82,36.85,62400.0,28.6143,28.6221,28.5988,28.6221,62400.0
2012-03-05 11:00:00,36.85,36.86,36.8,36.81,177400.0,28.6221,28.6299,28.5833,28.591,177400.0
2012-03-05 11:05:00,36.81,36.88,36.81,36.87,388500.0,28.591,28.6454,28.591,28.6376,388500.0
2012-03-05 11:10:00,36.87,36.87,36.82,36.83,215500.0,28.6376,28.6376,28.5988,28.6066,215500.0
2012-03-05 11:15:00,36.82,36.82,36.75,36.79,418900.0,28.5988,28.5988,28.5444,28.5755,418900.0
2012-03-05 11:20:00,36.79,36.8,36.79,36.79,64800.0,28.5755,28.5833,28.5755,28.5755,64800.0
2012-03-05 11:25:00,36.8,36.8,36.79,36.8,86200.0,28.5833,28.5833,28.5755,28.5833,86200.0
2012-03-05 11:30:00,36.8,36.8,36.77,36.79,559700.0,28.5833,28.5833,28.56,28.5755,559700.0
2012-03-05 11:35:00,36.79,36.8,36.76,36.76,291400.0,28.5755,28.5833,28.5522,28.5522,291400.0
2012-03-05 11:40:00,36.76,36.79,36.76,36.78,254200.0,28.5522,28.5755,28.5522,28.5677,254200.0
2012-03-05 11:45:00,36.78,36.83,36.78,36.82,324600.0,28.5677,28.6066,28.5677,28.5988,324600.0
2012-03-05 11:50:00,36.82,36.84,36.78,36.8,332400.0,28.5988,28.6143,28.5677,28.5833,332400.0
2012-03-05 11:55:00,36.8,36.81,36.77,36.77,93600.0,28.5833,28.591,28.56,28.56,93600.0
2012-03-05 12:00:00,36.77,36.8,36.77,36.79,142400.0,28.56,28.5833,28.56,28.5755,142400.0
2012-03-05 12:05:00,36.79,36.81,36.78,36.8,203800.0,28.5755,28.591,28.5677,28.5833,203800.0
2012-03-05 12:10:00,36.8,36.81,36.79,36.8,134400.0,28.5833,28.591,28.5755,28.5833,134400.0
2012-03-05 12:15:00,36.8,36.81,36.77,36.8,71600.0,28.5833,28.591,28.56,28.5833,71600.0
2012-03-05 12:20:00,36.8,36.83,36.8,36.8,132800.0,28.5833,28.6066,28.5833,28.5833,132800.0
2012-03-05 12:25:00,36.8,36.82,36.8,36.81,31200.0,28.5833,28.5988,28.5833,28.591,31200.0
2012-03-05 12:30:00,36.81,36.82,36.79,36.8,107600.0,28.591,28.5988,28.5755,28.5833,107600.0
2012-03-05 12:35:00,36.8,36.81,36.79,36.81,32500.0,28.5833,28.591,28.5755,28.591,32500.0
2012-03-05 12:40:00,36.81,36.82,36.8,36.81,52800.0,28.591,28.5988,28.5833,28.591,52800.0
2012-03-05 12:45:00,36.81,36.83,36.8,36.8,27100.0,28.591,28.6066,28.5833,28.5833,27100.0
2012-03-05 12:50:00,36.8,36.81,36.76,36.76,260600.0,28.5833,28.591,28.5522,28.5522,260600.0
2012-03-05 12:55:00,36.77,36.78,36.75,36.76,295900.0,28.56,28.5677,28.5444,28.5522,295900.0
2012-03-05 13:00:00,36.76,36.78,36.76,36.77,65800.0,28.5522,28.5677,28.5522,28.56,65800.0
2012-03-05 13:05:00,36.78,36.83,36.78,36.8,162800.0,28.5677,28.6066,28.5677,28.5833,162800.0
2012-03-05 13:10:00,36.8,36.83,36.8,36.83,94200.0,28.5833,28.6066,28.5833,28.6066,94200.0
2012-03-05 13:15:00,36.83,36.84,36.82,36.83,131300.0,28.6066,28.6143,28.5988,28.6066,131300.0
2012-03-05 13:20:00,36.83,36.83,36.8,36.83,161900.0,28.6066,28.6066,28.5833,28.6066,161900.0
2012-03-05 13:25:00,36.83,36.84,36.82,36.84,59200.0,28.6066,28.6143,28.5988,28.6143,59200.0
2012-03-05 13:30:00,36.83,36.84,36.83,36.83,46100.0,28.6066,28.6143,28.6066,28.6066,46100.0
2012-03-05 13:35:00,36.83,36.83,36.81,36.83,55700.0,28.6066,28.6066,28.591,28.6066,55700.0
2012-03-05 13:40:00,36.83,36.85,36.83,36.83,66100.0,28.6066,28.6221,28.6066,28.6066,66100.0
2012-03-05 13:45:00,36.84,36.84,36.82,36.83,73700.0,28.6143,28.6143,28.5988,28.6066,73700.0
2012-03-05 13:50:00,36.82,36.82,36.77,36.8,107000.0,28.5988,28.5988,28.56,28.5833,107000.0
2012-03-05 13:55:00,36.79,36.81,36.79,36.79,74000.0,28.5755,28.591,28.5755,28.5755,74000.0
2012-03-05 14:00:00,36.79,36.82,36.79,36.8,92600.0,28.5755,28.5988,28.5755,28.5833,92600.0
2012-03-05 14:05:00,36.81,36.81,36.8,36.81,132700.0,28.591,28.591,28.5833,28.591,132700.0
2012-03-05 14:10:00,36.8,36.82,36.79,36.82,238000.0,28.5833,28.5988,28.5755,28.5988,238000.0
2012-03-05 14:15:00,36.82,36.83,36.81,36.82,53100.0,28.5988,28.6066,28.591,28.5988,53100.0
2012-03-05 14:20:00,36.82,36.84,36.8,36.82,49500.0,28.5988,28.6143,28.5833,28.5988,49500.0
2012-03-05 14:25:00,36.82,36.88,36.81,36.86,82000.0,28.5988,28.6454,28.591,28.6299,82000.0
2012-03-05 14:30:00,36.87,36.88,36.81,36.83,330000.0,28.6376,28.6454,28.591,28.6066,330000.0
2012-03-05 14:35:00,36.83,36.86,36.83,36.85,47300.0,28.6066,28.6299,28.6066,28.6221,47300.0
2012-03-05 14:40:00,36.85,36.86,36.83,36.83,46600.0,28.6221,28.6299,28.6066,28.6066,46600.0
2012-03-05 14:45:00,36.83,36.85,36.83,36.84,72300.0,28.6066,28.6221,28.6066,28.6143,72300.0
2012-03-05 14:50:00,36.83,36.85,36.83,36.85,64200.0,28.6066,28.6221,28.6066,28.6221,64200.0
2012-03-05 14:55:00,36.84,36.89,36.84,36.88,241600.0,28.6143,28.6532,28.6143,28.6454,241600.0
2012-03-05 15:00:00,36.89,36.89,36.87,36.89,116600.0,28.6532,28.6532,28.6376,28.6532,116600.0
2012-03-05 15:05:00,36.88,36.89,36.86,36.88,205600.0,28.6454,28.6532,28.6299,28.6454,205600.0
2012-03-05 15:10:00,36.88,36.9,36.87,36.89,278200.0,28.6454,28.6609,28.6376,28.6532,278200.0
2012-03-05 15:15:00,36.89,36.91,36.88,36.91,122000.0,28.6532,28.6687,28.6454,28.6687,122000.0
2012-03-05 15:20:00,36.9,36.94,36.9,36.92,279400.0,28.6609,28.692,28.6609,28.6765,279400.0
2012-03-05 15:25:00,36.91,36.93,36.91,36.92,170500.0,28.6687,28.6842,28.6687,28.6765,170500.0
2012-03-05 15:30:00,36.93,36.94,36.92,36.92,165800.0,28.6842,28.692,28.6765,28.6765,165800.0
2012-03-05 15:35:00,36.92,36.94,36.92,36.92,457700.0,28.6765,28.692,28.6765,28.6765,457700.0
2012-03-05 15:40:00,36.92,36.93,36.89,36.9,455700.0,28.6765,28.6842,28.6532,28.6609,455700.0
2012-03-05 15:45:00,36.89,36.93,36.89,36.92,327800.0,28.6532,28.6842,28.6532,28.6765,327800.0
2012-03-05 15:50:00,36.92,36.93,36.9,36.91,267000.0,28.6765,28.6842,28.6609,28.6687,267000.0
2012-03-05 15:55:00,36.9,36.92,36.88,36.9,773000.0,28.6609,28.6765,28.6454,28.6609,773000.0
2012-03-06 09:30:00,36.4,36.48,36.29,36.33,612500.0,28.2726,28.3347,28.1871,28.2182,612500.0
2012-03-06 09:35:00,36.34,36.34,36.27,36.27,383200.0,28.226,28.226,28.1716,28.1716,383200.0
2012-03-06 09:40:00,36.28,36.34,36.27,36.3,260800.0,28.1794,28.226,28.1716,28.1949,260800.0
2012-03-06 09:45:00,36.31,36.35,36.3,36.32,217500.0,28.2027,28.2337,28.1949,28.2104,217500.0
2012-03-06 09:50:00,36.32,36.32,36.25,36.29,783700.0,28.2104,28.2104,28.1561,28.1871,783700.0
2012-03-06 09:55:00,36.28,36.3,36.24,36.25,549600.0,28.1794,28.1949,28.1483,28.1561,549600.0
2012-03-06 10:00:00,36.25,36.29,36.2,36.22,431000.0,28.1561,28.1871,28.1172,28.1328,431000.0
2012-03-06 10:05:00,36.23,36.28,36.22,36.27,332000.0,28.1405,28.1794,28.1328,28.1716,332000.0
2012-03-06 10:10:00,36.26,36.26,36.22,36.25,130200.0,28.1638,28.1638,28.1328,28.1561,130200.0
2012-03-06 10:15:00,36.24,36.25,36.19,36.22,391100.0,28.1483,28.1561,28.1095,28.1328,391100.0
2012-03-06 10:20:00,36.22,36.22,36.18,36.2,272200.0,28.1328,28.1328,28.1017,28.1172,272200.0
2012-03-06 10:25:00,36.21,36.24,36.21,36.21,130900.0,28.125,28.1483,28.125,28.125,130900.0
2012-03-06 10:30:00,36.21,36.22,36.19,36.21,163800.0,28.125,28.1328,28.1095,28.125,163800.0
2012-03-06 10:35:00,36.22,36.25,36.21,36.23,116400.0,28.1328,28.1561,28.125,28.1405,116400.0
2012-03-06 10:40:00,36.24,36.26,36.22,36.23,59200.0,28.1483,28.1638,28.1328,28.1405,59200.0
2012-03-06 10:45:00,36.23,36.24,36.2,36.2,343400.0,28.1405,28.1483,28.1172,28.1172,343400.0
2012-03-06 10:50:00,36.2,36.21,36.16,36.2,104900.0,28.1172,28.125,28.0862,28.1172,104900.0
2012-03-06 10:55:00,36.2,36.24,36.2,36.22,104300.0,28.1172,28.1483,28.1172,28.1328,104300.0
2012-03-06 11:00:00,36.21,36.24,36.2,36.24,44600.0,28.125,28.1483,28.1172,28.1483,44600.0
2012-03-06 11:05:00,36.23,36.27,36.22,36.27,142300.0,28.1405,28.1716,28.1328,28.1716,142300.0
2012-03-06 11:10:00,36.26,36.27,36.23,36.24,105600.0,28.1638,28.1716,28.1405,28.1483,105600.0
2012-03-06 11:15:00,36.25,36.27,36.24,36.25,85300.0,28.1561,28.1716,28.1483,28.1561,85300.0
2012-03-06 11:20:00,36.25,36.26,36.22,36.22,148800.0,28.1561,28.1638,28.1328,28.1328,148800.0
2012-03-06 11:25:00,36.23,36.27,36.22,36.27,186800.0,28.1405,28.1716,28.1328,28.1716,186800.0
2012-03-06 11:30:00,36.26,36.26,36.19,36.2,106900.0,28.1638,28.1638,28.1095,28.1172,106900.0
2012-03-06 11:35:00,36.2,36.23,36.2,36.23,69500.0,28.1172,28.1405,28.1172,28.1405,69500.0
2012-03-06 11:40:00,36.24,36.25,36.23,36.24,152700.0,28.1483,28.1561,28.1405,28.1483,152700.0
2012-03-06 11:45:00,36.24,36.24,36.17,36.18,122700.0,28.1483,28.1483,28.0939,28.1017,122700.0
2012-03-06 11:50:00,36.19,36.2,36.15,36.16,387100.0,28.1095,28.1172,28.0784,28.0862,387100.0
2012-03-06 11:55:00,36.16,36.18,36.15,36.17,225900.0,28.0862,28.1017,28.0784,28.0939,225900.0
2012-03-06 12:00:00,36.17,36.2,36.16,36.16,189100.0,28.0939,28.1172,28.0862,28.0862,189100.0
2012-03-06 12:05:00,36.16,36.17,36.13,36.15,259200.0,28.0862,28.0939,28.0629,28.0784,259200.0
2012-03-06 12:10:00,36.15,36.15,36.12,36.12,322100.0,28.0784,28.0784,28.0551,28.0551,322100.0
2012-03-06 12:15:00,36.12,36.12,36.08,36.09,215000.0,28.0551,28.0551,28.024,28.0318,215000.0
2012-03-06 12:20:00,36.09,36.12,36.08,36.1,54100.0,28.0318,28.0551,28.024,28.0396,54100.0
2012-03-06 12:25:00,36.1,36.11,36.09,36.09,40600.0,28.0396,28.0473,28.0318,28.0318,40600.0
2012-03-06 12:30:00,36.09,36.13,36.09,36.13,35400.0,28.0318,28.0629,28.0318,28.0629,35400.0
2012-03-06 12:35:00,36.13,36.14,36.12,36.13,114600.0,28.0629,28.0706,28.0551,28.0629,114600.0
2012-03-06 12:40:00,36.13,36.14,36.11,36.11,260800.0,28.0629,28.0706,28.0473,28.0473,260800.0
2012-03-06 12:45:00,36.11,36.13,36.1,36.11,63100.0,28.0473,28.0629,28.0396,28.0473,63100.0
2012-03-06 12:50:00,36.12,36.13,36.1,36.11,62900.0,28.0551,28.0629,28.0396,28.0473,62900.0
2012-03-06 12:55:00,36.11,36.12,36.1,36.12,209000.0,28.0473,28.0551,28.0396,28.0551,209000.0
2012-03-06 13:00:00,36.11,36.16,36.09,36.15,120800.0,28.0473,28.0862,28.0318,28.0784,120800.0
2012-03-06 13:05:00,36.15,36.15,36.11,36.13,326700.0,28.0784,28.0784,28.0473,28.0629,326700.0
2012-03-06 13:10:00,36.12,36.12,36.1,36.1,40700.0,28.0551,28.0551,28.0396,28.0396,40700.0
2012-03-06 13:15:00,36.11,36.11,36.08,36.09,534500.0,28.0473,28.0473,28.024,28.0318,534500.0
2012-03-06 13:20:00,36.1,36.11,36.07,36.08,93600.0,28.0396,28.0473,28.0163,28.024,93600.0
2012-03-06 13:25:00,36.08,36.09,36.06,36.08,273200.0,28.024,28.0318,28.0085,28.024,273200.0
2012-03-06 13:30:00,36.08,36.12,36.08,36.1,153800.0,28.024,28.0551,28.024,28.0396,153800.0
2012-03-06 13:35:00,36.11,36.11,36.09,36.09,38200.0,28.0473,28.0473,28.0318,28.0318,38200.0
2012-03-06 13:40:00,36.1,36.11,36.08,36.09,154600.0,28.0396,28.0473,28.024,28.0318,154600.0
2012-03-06 13:45:00,36.09,36.11,36.06,36.09,262800.0,28.0318,28.0473,28.0085,28.0318,262800.0
2012-03-06 13:50:00,36.1,36.1,36.09,36.1,116200.0,28.0396,28.0396,28.0318,28.0396,116200.0
2012-03-06 13:55:00,36.1,36.1,36.07,36.08,84000.0,28.0396,28.0396,28.0163,28.024,84000.0
2012-03-06 14:00:00,36.08,36.09,36.06,36.07,95800.0,28.024,28.0318,28.0085,28.0163,95800.0
2012-03-06 14:05:00,36.06,36.09,36.05,36.08,117100.0,28.0085,28.0318,28.0007,28.024,117100.0
2012-03-06 14:10:00,36.08,36.12,36.07,36.12,234500.0,28.024,28.0551,28.0163,28.0551,234500.0
2012-03-06 14:15:00,36.11,36.12,36.09,36.1,230800.0,28.0473,28.0551,28.0318,28.0396,230800.0
2012-03-06 14:20:00,36.09,36.1,36.07,36.09,136900.0,28.0318,28.0396,28.0163,28.0318,136900.0
2012-03-06 14:25:00,36.09,36.09,36.02,36.02,293900.0,28.0318,28.0318,27.9774,27.9774,293900.0
2012-03-06 14:30:00,36.02,36.07,36.01,36.05,170600.0,27.9774,28.0163,27.9697,28.0007,170600.0
2012-03-06 14:35:00,36.04,36.05,36.0,36.02,219500.0,27.993,28.0007,27.9619,27.9774,219500.0
2012-03-06 14:40:00,36.02,36.03,36.0,36.01,105100.0,27.9774,27.9852,27.9619,27.9697,105100.0
2012-03-06 14:45:00,36.01,36.02,36.0,36.02,231200.0,27.9697,27.9774,27.9619,27.9774,231200.0
2012-03-06 14:50:00,36.02,36.03,36.02,36.02,434800.0,27.9774,27.9852,27.9774,27.9774,434800.0
2012-03-06 14:55:00,36.02,36.02,35.97,35.97,2926800.0,27.9774,27.9774,27.9386,27.9386,2926800.0
2012-03-06 15:00:00,35.97,36.0,35.97,35.99,741800.0,27.9386,27.9619,27.9386,27.9541,741800.0
2012-03-06 15:05:00,36.0,36.01,36.0,36.01,262300.0,27.9619,27.9697,27.9619,27.9697,262300.0
2012-03-06 15:10:00,36.01,36.02,36.0,36.01,478300.0,27.9697,27.9774,27.9619,27.9697,478300.0
2012-03-06 15:15:00,36.01,36.03,36.0,36.02,513000.0,27.9697,27.9852,27.9619,27.9774,513000.0
2012-03-06 15:20:00,36.02,36.03,36.0,36.02,469900.0,27.9774,27.9852,27.9619,27.9774,469900.0
2012-03-06 15:25:00,36.02,36.03,36.0,36.01,317700.0,27.9774,27.9852,27.9619,27.9697,317700.0
2012-03-06 15:30:00,36.01,36.02,35.98,36.0,579000.0,27.9697,27.9774,27.9464,27.9619,579000.0
2012-03-06 15:35:00,35.99,36.0,35.96,35.98,832500.0,27.9541,27.9619,27.9308,27.9464,832500.0
2012-03-06 15:40:00,35.98,36.05,35.98,36.02,1118200.0,27.9464,28.0007,27.9464,27.9774,1118200.0
2012-03-06 15:45:00,36.02,36.06,36.01,36.05,977700.0,27.9774,28.0085,27.9697,28.0007,977700.0
2012-03-06 15:50:00,36.05,36.09,36.04,36.08,849600.0,28.0007,28.0318,27.993,28.024,849600.0
2012-03-06 15:55:00,36.08,36.09,36.05,36.05,1407400.0,28.024,28.0318,28.0007,28.0007,1407400.0
2012-03-07 09:30:00,36.18,36.25,36.15,36.18,342300.0,28.1017,28.1561,28.0784,28.1017,342300.0
2012-03-07 09:35:00,36.19,36.22,36.18,36.22,423000.0,28.1095,28.1328,28.1017,28.1328,423000.0
2012-03-07 09:40:00,36.22,36.3,36.21,36.27,526300.0,28.1328,28.1949,28.125,28.1716,526300.0
2012-03-07 09:45:00,36.27,36.3,36.19,36.2,402600.0,28.1716,28.1949,28.1095,28.1172,402600.0
2012-03-07 09:50:00,36.19,36.3,36.19,36.29,422600.0,28.1095,28.1949,28.1095,28.1871,422600.0
2012-03-07 09:55:00,36.29,36.32,36.29,36.3,282400.0,28.1871,28.2104,28.1871,28.1949,282400.0
2012-03-07 10:00:00,36.3,36.31,36.27,36.3,259600.0,28.1949,28.2027,28.1716,28.1949,259600.0
2012-03-07 10:05:00,36.3,36.3,36.23,36.25,302800.0,28.1949,28.1949,28.1405,28.1561,302800.0
2012-03-07 10:10:00,36.24,36.27,36.24,36.27,200900.0,28.1483,28.1716,28.1483,28.1716,200900.0
2012-03-07 10:15:00,36.27,36.31,36.27,36.28,134800.0,28.1716,28.2027,28.1716,28.1794,134800.0
2012-03-07 10:20:00,36.28,36.28,36.22,36.23,105300.0,28.1794,28.1794,28.1328,28.1405,105300.0
2012-03-07 10:25:00,36.22,36.22,36.16,36.21,809500.0,28.1328,28.1328,28.0862,28.125,809500.0
2012-03-07 10:30:00,36.21,36.28,36.21,36.28,200400.0,28.125,28.1794,28.125,28.1794,200400.0
2012-03-07 10:35:00,36.29,36.3,36.27,36.28,393700.0,28.1871,28.1949,28.1716,28.1794,393700.0
2012-03-07 10:40:00,36.27,36.27,36.23,36.23,158700.0,28.1716,28.1716,28.1405,28.1405,158700.0
2012-03-07 10:45:00,36.23,36.27,36.23,36.27,130000.0,28.1405,28.1716,28.1405,28.1716,130000.0
2012-03-07 10:50:00,36.27,36.28,36.26,36.27,64900.0,28.1716,28.1794,28.1638,28.1716,64900.0
2012-03-07 10:55:00,36.28,36.29,36.26,36.28,113700.0,28.1794,28.1871,28.1638,28.1794,113700.0
2012-03-07 11:00:00,36.28,36.34,36.28,36.33,210100.0,28.1794,28.226,28.1794,28.2182,210100.0
2012-03-07 11:05:00,36.33,36.38,36.32,36.37,199300.0,28.2182,28.2571,28.2104,28.2493,199300.0
2012-03-07 11:10:00,36.38,36.4,36.37,36.38,408600.0,28.2571,28.2726,28.2493,28.2571,408600.0
2012-03-07 11:15:00,36.39,36.41,36.38,36.4,152100.0,28.2648,28.2804,28.2571,28.2726,152100.0
2012-03-07 11:20:00,36.41,36.44,36.4,36.42,480100.0,28.2804,28.3037,28.2726,28.2881,480100.0
2012-03-07 11:25:00,36.43,36.43,36.41,36.41,181200.0,28.2959,28.2959,28.2804,28.2804,181200.0
2012-03-07 11:30:00,36.41,36.45,36.41,36.41,636400.0,28.2804,28.3114,28.2804,28.2804,636400.0
2012-03-07 11:35:00,36.41,36.42,36.4,36.41,144200.0,28.2804,28.2881,28.2726,28.2804,144200.0
2012-03-07 11:40:00,36.42,36.43,36.4,36.41,144000.0,28.2881,28.2959,28.2726,28.2804,144000.0
2012-03-07 11:45:00,36.4,36.41,36.37,36.39,194600.0,28.2726,28.2804,28.2493,28.2648,194600.0
2012-03-07 11:50:00,36.38,36.4,36.38,36.4,49100.0,28.2571,28.2726,28.2571,28.2726,49100.0
2012-03-07 11:55:00,36.4,36.42,36.4,36.41,50900.0,28.2726,28.2881,28.2726,28.2804,50900.0
2012-03-07 12:00:00,36.41,36.42,36.39,36.39,83900.0,28.2804,28.2881,28.2648,28.2648,83900.0
2012-03-07 12:05:00,36.39,36.4,36.39,36.39,37600.0,28.2648,28.2726,28.2648,28.2648,37600.0
2012-03-07 12:10:00,36.39,36.4,36.38,36.38,87000.0,28.2648,28.2726,28.2571,28.2571,87000.0
2012-03-07 12:15:00,36.38,36.38,36.35,36.37,101200.0,28.2571,28.2571,28.2337,28.2493,101200.0
2012-03-07 12:20:00,36.37,36.38,36.37,36.38,17400.0,28.2493,28.2571,28.2493,28.2571,17400.0
2012-03-07 12:25:00,36.37,36.4,36.37,36.4,26000.0,28.2493,28.2726,28.2493,28.2726,26000.0
2012-03-07 12:30:00,36.39,36.39,36.37,36.37,27300.0,28.2648,28.2648,28.2493,28.2493,27300.0
2012-03-07 12:35:00,36.38,36.4,36.37,36.39,47900.0,28.2571,28.2726,28.2493,28.2648,47900.0
2012-03-07 12:40:00,36.39,36.42,36.39,36.42,27400.0,28.2648,28.2881,28.2648,28.2881,27400.0
2012-03-07 12:45:00,36.42,36.42,36.39,36.4,21200.0,28.2881,28.2881,28.2648,28.2726,21200.0
2012-03-07 12:50:00,36.41,36.41,36.4,36.4,8800.0,28.2804,28.2804,28.2726,28.2726,8800.0
2012-03-07 12:55:00,36.4,36.42,36.4,36.41,70100.0,28.2726,28.2881,28.2726,28.2804,70100.0
2012-03-07 13:00:00,36.41,36.41,36.36,36.38,340400.0,28.2804,28.2804,28.2415,28.2571,340400.0
2012-03-07 13:05:00,36.38,36.38,36.37,36.37,35000.0,28.2571,28.2571,28.2493,28.2493,35000.0
2012-03-07 13:10:00,36.38,36.4,36.37,36.39,96500.0,28.2571,28.2726,28.2493,28.2648,96500.0
2012-03-07 13:15:00,36.39,36.4,36.38,36.4,29600.0,28.2648,28.2726,28.2571,28.2726,29600.0
2012-03-07 13:20:00,36.39,36.4,36.38,36.39,39800.0,28.2648,28.2726,28.2571,28.2648,39800.0
2012-03-07 13:25:00,36.39,36.4,36.39,36.39,14400.0,28.2648,28.2726,28.2648,28.2648,14400.0
2012-03-07 13:30:00,36.39,36.4,36.38,36.4,41900.0,28.2648,28.2726,28.2571,28.2726,41900.0
2012-03-07 13:35:00,36.39,36.4,36.39,36.39,7800.0,28.2648,28.2726,28.2648,28.2648,7800.0
2012-03-07 13:40:00,36.39,36.4,36.37,36.38,79100.0,28.2648,28.2726,28.2493,28.2571,79100.0
2012-03-07 13:45:00,36.37,36.38,36.36,36.37,57400.0,28.2493,28.2571,28.2415,28.2493,57400.0
2012-03-07 13:50:00,36.37,36.39,36.37,36.39,27200.0,28.2493,28.2648,28.2493,28.2648,27200.0
2012-03-07 13:55:00,36.39,36.4,36.38,36.39,31800.0,28.2648,28.2726,28.2571,28.2648,31800.0
2012-03-07 14:00:00,36.39,36.43,36.39,36.41,89000.0,28.2648,28.2959,28.2648,28.2804,89000.0
2012-03-07 14:05:00,36.42,36.43,36.41,36.41,34400.0,28.2881,28.2959,28.2804,28.2804,34400.0
2012-03-07 14:10:00,36.41,36.42,36.4,36.41,44000.0,28.2804,28.2881,28.2726,28.2804,44000.0
2012-03-07 14:15:00,36.41,36.43,36.4,36.41,66800.0,28.2804,28.2959,28.2726,28.2804,66800.0
2012-03-07 14:20:00,36.4,36.41,36.39,36.4,54000.0,28.2726,28.2804,28.2648,28.2726,54000.0
2012-03-07 14:25:00,36.39,36.42,36.39,36.42,78000.0,28.2648,28.2881,28.2648,28.2881,78000.0
2012-03-07 14:30:00,36.42,36.42,36.38,36.39,507200.0,28.2881,28.2881,28.2571,28.2648,507200.0
2012-03-07 14:35:00,36.38,36.39,36.37,36.39,47200.0,28.2571,28.2648,28.2493,28.2648,47200.0
2012-03-07 14:40:00,36.39,36.39,36.37,36.39,65900.0,28.2648,28.2648,28.2493,28.2648,65900.0
2012-03-07 14:45:00,36.39,36.41,36.39,36.4,151800.0,28.2648,28.2804,28.2648,28.2726,151800.0
2012-03-07 14:50:00,36.4,36.44,36.4,36.44,120400.0,28.2726,28.3037,28.2726,28.3037,120400.0
2012-03-07 14:55:00,36.44,36.44,36.43,36.44,47200.0,28.3037,28.3037,28.2959,28.3037,47200.0
2012-03-07 15:00:00,36.44,36.46,36.43,36.45,114900.0,28.3037,28.3192,28.2959,28.3114,114900.0
2012-03-07 15:05:00,36.44,36.44,36.41,36.41,79800.0,28.3037,28.3037,28.2804,28.2804,79800.0
2012-03-07 15:10:00,36.41,36.43,36.4,36.42,134800.0,28.2804,28.2959,28.2726,28.2881,134800.0
2012-03-07 15:15:00,36.42,36.45,36.41,36.45,125000.0,28.2881,28.3114,28.2804,28.3114,125000.0
2012-03-07 15:20:00,36.45,36.47,36.44,36.45,152700.0,28.3114,28.327,28.3037,28.3114,152700.0
2012-03-07 15:25:00,36.45,36.46,36.44,36.46,171900.0,28.3114,28.3192,28.3037,28.3192,171900.0
2012-03-07 15:30:00,36.45,36.47,36.45,36.47,156400.0,28.3114,28.327,28.3114,28.327,156400.0
2012-03-07 15:35:00,36.46,36.47,36.45,36.45,129700.0,28.3192,28.327,28.3114,28.3114,129700.0
2012-03-07 15:40:00,36.45,36.48,36.45,36.48,131500.0,28.3114,28.3347,28.3114,28.3347,131500.0
2012-03-07 15:45:00,36.47,36.47,36.46,36.46,272600.0,28.327,28.327,28.3192,28.3192,272600.0
2012-03-07 15:50:00,36.46,36.47,36.44,36.46,527500.0,28.3192,28.327,28.3037,28.3192,527500.0
2012-03-07 15:55:00,36.45,36.46,36.4,36.41,612500.0,28.3114,28.3192,28.2726,28.2804,612500.0
2012-03-08 09:30:00,36.75,36.84,36.71,36.8,499100.0,28.5444,28.6143,28.5134,28.5833,499100.0
2012-03-08 09:35:00,36.81,36.83,36.79,36.8,278500.0,28.591,28.6066,28.5755,28.5833,278500.0
2012-03-08 09:40:00,36.8,36.82,36.77,36.78,73500.0,28.5833,28.5988,28.56,28.5677,73500.0
2012-03-08 09:45:00,36.77,36.8,36.69,36.7,119900.0,28.56,28.5833,28.4978,28.5056,119900.0
2012-03-08 09:50:00,36.7,36.72,36.67,36.68,424700.0,28.5056,28.5211,28.4823,28.4901,424700.0
2012-03-08 09:55:00,36.67,36.69,36.66,36.69,59300.0,28.4823,28.4978,28.4745,28.4978,59300.0
2012-03-08 10:00:00,36.68,36.72,36.65,36.66,138400.0,28.4901,28.5211,28.4668,28.4745,138400.0
2012-03-08 10:05:00,36.66,36.67,36.64,36.65,336700.0,28.4745,28.4823,28.459,28.4668,336700.0
2012-03-08 10:10:00,36.65,36.65,36.59,36.62,345000.0,28.4668,28.4668,28.4202,28.4435,345000.0
2012-03-08 10:15:00,36.62,36.68,36.6,36.68,322200.0,28.4435,28.4901,28.4279,28.4901,322200.0
2012-03-08 10:20:00,36.68,36.68,36.63,36.64,74200.0,28.4901,28.4901,28.4512,28.459,74200.0
2012-03-08 10:25:00,36.63,36.65,36.61,36.64,157200.0,28.4512,28.4668,28.4357,28.459,157200.0
2012-03-08 10:30:00,36.63,36.66,36.63,36.65,30000.0,28.4512,28.4745,28.4512,28.4668,30000.0
2012-03-08 10:35:00,36.64,36.66,36.64,36.65,51000.0,28.459,28.4745,28.459,28.4668,51000.0
2012-03-08 10:40:00,36.65,36.66,36.62,36.63,55600.0,28.4668,28.4745,28.4435,28.4512,55600.0
2012-03-08 10:45:00,36.64,36.69,36.64,36.68,73000.0,28.459,28.4978,28.459,28.4901,73000.0
2012-03-08 10:50:00,36.67,36.7,36.67,36.7,272500.0,28.4823,28.5056,28.4823,28.5056,272500.0
2012-03-08 10:55:00,36.71,36.71,36.7,36.71,39800.0,28.5134,28.5134,28.5056,28.5134,39800.0
2012-03-08 11:00:00,36.71,36.75,36.7,36.75,180000.0,28.5134,28.5444,28.5056,28.5444,180000.0
2012-03-08 11:05:00,36.75,36.76,36.74,36.74,76200.0,28.5444,28.5522,28.5367,28.5367,76200.0
2012-03-08 11:10:00,36.75,36.79,36.75,36.77,97700.0,28.5444,28.5755,28.5444,28.56,97700.0
2012-03-08 11:15:00,36.78,36.81,36.78,36.79,170300.0,28.5677,28.591,28.5677,28.5755,170300.0
2012-03-08 11:20:00,36.8,36.8,36.76,36.78,54600.0,28.5833,28.5833,28.5522,28.5677,54600.0
2012-03-08 11:25:00,36.78,36.78,36.75,36.77,38200.0,28.5677,28.5677,28.5444,28.56,38200.0
2012-03-08 11:30:00,36.77,36.78,36.76,36.77,39200.0,28.56,28.5677,28.5522,28.56,39200.0
2012-03-08 11:35:00,36.77,36.79,36.77,36.77,89600.0,28.56,28.5755,28.56,28.56,89600.0
2012-03-08 11:40:00,36.77,36.78,36.7,36.73,2410100.0,28.56,28.5677,28.5056,28.5289,2410100.0
2012-03-08 11:45:00,36.72,36.75,36.72,36.75,68000.0,28.5211,28.5444,28.5211,28.5444,68000.0
2012-03-08 11:50:00,36.75,36.77,36.74,36.75,20700.0,28.5444,28.56,28.5367,28.5444,20700.0
2012-03-08 11:55:00,36.75,36.76,36.75,36.75,76500.0,28.5444,28.5522,28.5444,28.5444,76500.0
2012-03-08 12:00:00,36.75,36.78,36.75,36.77,166700.0,28.5444,28.5677,28.5444,28.56,166700.0
2012-03-08 12:05:00,36.78,36.8,36.78,36.79,116500.0,28.5677,28.5833,28.5677,28.5755,116500.0
2012-03-08 12:10:00,36.8,36.81,36.79,36.8,29500.0,28.5833,28.591,28.5755,28.5833,29500.0
2012-03-08 12:15:00,36.81,36.82,36.79,36.8,214000.0,28.591,28.5988,28.5755,28.5833,214000.0
2012-03-08 12:20:00,36.8,36.81,36.8,36.81,10900.0,28.5833,28.591,28.5833,28.591,10900.0
2012-03-08 12:25:00,36.81,36.82,36.79,36.81,20300.0,28.591,28.5988,28.5755,28.591,20300.0
2012-03-08 12:30:00,36.82,36.83,36.82,36.83,11400.0,28.5988,28.6066,28.5988,28.6066,11400.0
2012-03-08 12:35:00,36.83,36.85,36.83,36.85,70900.0,28.6066,28.6221,28.6066,28.6221,70900.0
2012-03-08 12:40:00,36.85,36.88,36.84,36.88,39200.0,28.6221,28.6454,28.6143,28.6454,39200.0
2012-03-08 12:45:00,36.88,36.9,36.87,36.89,164600.0,28.6454,28.6609,28.6376,28.6532,164600.0
2012-03-08 12:50:00,36.89,36.91,36.89,36.91,285200.0,28.6532,28.6687,28.6532,28.6687,285200.0
2012-03-08 12:55:00,36.91,36.91,36.87,36.88,368200.0,28.6687,28.6687,28.6376,28.6454,368200.0
2012-03-08 13:00:00,36.87,36.89,36.86,36.86,25100.0,28.6376,28.6532,28.6299,28.6299,25100.0
2012-03-08 13:05:00,36.86,36.87,36.86,36.87,374900.0,28.6299,28.6376,28.6299,28.6376,374900.0
2012-03-08 13:10:00,36.87,36.9,36.86,36.89,28700.0,28.6376,28.6609,28.6299,28.6532,28700.0
2012-03-08 13:15:00,36.9,36.92,36.9,36.91,13900.0,28.6609,28.6765,28.6609,28.6687,13900.0
2012-03-08 13:20:00,36.91,36.91,36.9,36.91,44600.0,28.6687,28.6687,28.6609,28.6687,44600.0
2012-03-08 13:25:00,36.9,36.91,36.9,36.91,36700.0,28.6609,28.6687,28.6609,28.6687,36700.0
2012-03-08 13:30:00,36.9,36.92,36.9,36.92,8400.0,28.6609,28.6765,28.6609,28.6765,8400.0
2012-03-08 13:35:00,36.92,36.92,36.9,36.91,23500.0,28.6765,28.6765,28.6609,28.6687,23500.0
2012-03-08 13:40:00,36.91,36.93,36.91,36.91,35400.0,28.6687,28.6842,28.6687,28.6687,35400.0
2012-03-08 13:45:00,36.91,36.92,36.9,36.91,15400.0,28.6687,28.6765,28.6609,28.6687,15400.0
2012-03-08 13:50:00,36.9,36.91,36.88,36.88,157700.0,28.6609,28.6687,28.6454,28.6454,157700.0
2012-03-08 13:55:00,36.89,36.9,36.87,36.88,61000.0,28.6532,28.6609,28.6376,28.6454,61000.0
2012-03-08 14:00:00,36.88,36.9,36.87,36.88,266700.0,28.6454,28.6609,28.6376,28.6454,266700.0
2012-03-08 14:05:00,36.88,36.9,36.88,36.9,19300.0,28.6454,28.6609,28.6454,28.6609,19300.0
2012-03-08 14:10:00,36.9,36.9,36.86,36.87,108600.0,28.6609,28.6609,28.6299,28.6376,108600.0
2012-03-08 14:15:00,36.87,36.88,36.86,36.88,39700.0,28.6376,28.6454,28.6299,28.6454,39700.0
2012-03-08 14:20:00,36.88,36.88,36.86,36.87,35500.0,28.6454,28.6454,28.6299,28.6376,35500.0
2012-03-08 14:25:00,36.86,36.88,36.81,36.84,2228800.0,28.6299,28.6454,28.591,28.6143,2228800.0
2012-03-08 14:30:00,36.84,36.84,36.83,36.84,271300.0,28.6143,28.6143,28.6066,28.6143,271300.0
2012-03-08 14:35:00,36.83,36.85,36.82,36.84,90400.0,28.6066,28.6221,28.5988,28.6143,90400.0
2012-03-08 14:40:00,36.85,36.88,36.84,36.88,154500.0,28.6221,28.6454,28.6143,28.6454,154500.0
2012-03-08 14:45:00,36.87,36.91,36.87,36.91,144700.0,28.6376,28.6687,28.6376,28.6687,144700.0
2012-03-08 14:50:00,36.91,36.97,36.9,36.96,308400.0,28.6687,28.7153,28.6609,28.7075,308400.0
2012-03-08 14:55:00,36.96,36.99,36.95,36.98,231000.0,28.7075,28.7308,28.6998,28.7231,231000.0
2012-03-08 15:00:00,36.97,36.98,36.95,36.97,74800.0,28.7153,28.7231,28.6998,28.7153,74800.0
2012-03-08 15:05:00,36.97,36.98,36.96,36.97,38800.0,28.7153,28.7231,28.7075,28.7153,38800.0
2012-03-08 15:10:00,36.97,37.01,36.97,37.01,49900.0,28.7153,28.7464,28.7153,28.7464,49900.0
2012-03-08 15:15:00,37.01,37.01,36.98,36.99,100200.0,28.7464,28.7464,28.7231,28.7308,100200.0
2012-03-08 15:20:00,36.98,37.02,36.98,37.02,91100.0,28.7231,28.7542,28.7231,28.7542,91100.0
2012-03-08 15:25:00,37.01,37.02,36.99,37.0,149700.0,28.7464,28.7542,28.7308,28.7386,149700.0
2012-03-08 15:30:00,37.0,37.02,36.99,37.02,229200.0,28.7386,28.7542,28.7308,28.7542,229200.0
2012-03-08 15:35:00,37.01,37.02,36.96,36.98,190400.0,28.7464,28.7542,28.7075,28.7231,190400.0
2012-03-08 15:40:00,36.98,36.99,36.97,36.99,272500.0,28.7231,28.7308,28.7153,28.7308,272500.0
2012-03-08 15:45:00,36.98,36.98,36.95,36.96,325400.0,28.7231,28.7231,28.6998,28.7075,325400.0
2012-03-08 15:50:00,36.96,36.98,36.95,36.97,157000.0,28.7075,28.7231,28.6998,28.7153,157000.0
2012-03-08 15:55:00,36.97,36.98,36.92,36.94,878600.0,28.7153,28.7231,28.6765,28.692,878600.0
2012-03-09 09:30:00,37.02,37.05,36.94,36.96,80500.0,28.7542,28.7775,28.692,28.7075,80500.0
2012-03-09 09:35:00,36.95,36.96,36.9,36.96,226400.0,28.6998,28.7075,28.6609,28.7075,226400.0
2012-03-09 09:40:00,36.95,36.95,36.87,36.89,541800.0,28.6998,28.6998,28.6376,28.6532,541800.0
2012-03-09 09:45:00,36.89,36.92,36.87,36.89,2431200.0,28.6532,28.6765,28.6376,28.6532,2431200.0
2012-03-09 09:50:00,36.89,36.9,36.85,36.89,297700.0,28.6532,28.6609,28.6221,28.6532,297700.0
2012-03-09 09:55:00,36.88,36.88,36.81,36.82,435500.0,28.6454,28.6454,28.591,28.5988,435500.0
2012-03-09 10:00:00,36.81,36.9,36.81,36.9,335300.0,28.591,28.6609,28.591,28.6609,335300.0
2012-03-09 10:05:00,36.9,36.96,36.9,36.96,361900.0,28.6609,28.7075,28.6609,28.7075,361900.0
2012-03-09 10:10:00,36.96,36.97,36.93,36.94,130400.0,28.7075,28.7153,28.6842,28.692,130400.0
2012-03-09 10:15:00,36.94,37.04,36.93,37.04,132700.0,28.692,28.7697,28.6842,28.7697,132700.0
2012-03-09 10:20:00,37.03,37.08,37.03,37.07,141700.0,28.7619,28.8008,28.7619,28.793,141700.0
2012-03-09 10:25:00,37.07,37.09,37.06,37.08,273100.0,28.793,28.8085,28.7852,28.8008,273100.0
2012-03-09 10:30:00,37.08,37.11,37.07,37.09,243000.0,28.8008,28.8241,28.793,28.8085,243000.0
2012-03-09 10:35:00,37.09,37.13,37.09,37.12,222400.0,28.8085,28.8396,28.8085,28.8318,222400.0
2012-03-09 10:40:00,37.12,37.13,37.08,37.09,252500.0,28.8318,28.8396,28.8008,28.8085,252500.0
2012-03-09 10:45:00,37.09,37.11,37.07,37.08,73600.0,28.8085,28.8241,28.793,28.8008,73600.0
2012-03-09 10:50:00,37.07,37.09,37.07,37.08,67500.0,28.793,28.8085,28.793,28.8008,67500.0
2012-03-09 10:55:00,37.08,37.11,37.08,37.09,123500.0,28.8008,28.8241,28.8008,28.8085,123500.0
2012-03-09 11:00:00,37.09,37.1,37.06,37.06,65200.0,28.8085,28.8163,28.7852,28.7852,65200.0
2012-03-09 11:05:00,37.05,37.12,37.05,37.11,2311600.0,28.7775,28.8318,28.7775,28.8241,2311600.0
2012-03-09 11:10:00,37.1,37.14,37.1,37.14,369100.0,28.8163,28.8474,28.8163,28.8474,369100.0
2012-03-09 11:15:00,37.14,37.14,37.12,37.14,173000.0,28.8474,28.8474,28.8318,28.8474,173000.0
2012-03-09 11:20:00,37.14,37.14,37.12,37.13,47800.0,28.8474,28.8474,28.8318,28.8396,47800.0
2012-03-09 11:25:00,37.13,37.13,37.09,37.1,156800.0,28.8396,28.8396,28.8085,28.8163,156800.0
2012-03-09 11:30:00,37.09,37.11,37.08,37.08,46100.0,28.8085,28.8241,28.8008,28.8008,46100.0
2012-03-09 11:35:00,37.08,37.1,37.07,37.09,55900.0,28.8008,28.8163,28.793,28.8085,55900.0
2012-03-09 11:40:00,37.1,37.11,37.09,37.1,36700.0,28.8163,28.8241,28.8085,28.8163,36700.0
2012-03-09 11:45:00,37.1,37.13,37.1,37.12,40200.0,28.8163,28.8396,28.8163,28.8318,40200.0
2012-03-09 11:50:00,37.11,37.14,37.11,37.12,72900.0,28.8241,28.8474,28.8241,28.8318,72900.0
2012-03-09 11:55:00,37.13,37.14,37.12,37.12,41800.0,28.8396,28.8474,28.8318,28.8318,41800.0
2012-03-09 12:00:00,37.12,37.13,37.12,37.12,18700.0,28.8318,28.8396,28.8318,28.8318,18700.0
2012-03-09 12:05:00,37.13,37.13,37.11,37.12,34500.0,28.8396,28.8396,28.8241,28.8318,34500.0
2012-03-09 12:10:00,37.11,37.14,37.11,37.14,30000.0,28.8241,28.8474,28.8241,28.8474,30000.0
2012-03-09 12:15:00,37.15,37.15,37.14,37.15,33300.0,28.8551,28.8551,28.8474,28.8551,33300.0
2012-03-09 12:20:00,37.14,37.15,37.14,37.15,16500.0,28.8474,28.8551,28.8474,28.8551,16500.0
2012-03-09 12:25:00,37.15,37.15,37.11,37.12,133500.0,28.8551,28.8551,28.8241,28.8318,133500.0
2012-03-09 12:30:00,37.11,37.12,37.11,37.12,7600.0,28.8241,28.8318,28.8241,28.8318,7600.0
2012-03-09 12:35:00,37.11,37.12,37.1,37.1,30500.0,28.8241,28.8318,28.8163,28.8163,30500.0
2012-03-09 12:40:00,37.11,37.11,37.1,37.11,60200.0,28.8241,28.8241,28.8163,28.8241,60200.0
2012-03-09 12:45:00,37.12,37.12,37.1,37.11,82100.0,28.8318,28.8318,28.8163,28.8241,82100.0
2012-03-09 12:50:00,37.11,37.12,37.11,37.12,24200.0,28.8241,28.8318,28.8241,28.8318,24200.0
2012-03-09 12:55:00,37.12,37.12,37.11,37.12,33000.0,28.8318,28.8318,28.8241,28.8318,33000.0
2012-03-09 13:00:00,37.12,37.14,37.11,37.14,67500.0,28.8318,28.8474,28.8241,28.8474,67500.0
2012-03-09 13:05:00,37.13,37.14,37.12,37.13,33700.0,28.8396,28.8474,28.8318,28.8396,33700.0
2012-03-09 13:10:00,37.14,37.14,37.13,37.14,15900.0,28.8474,28.8474,28.8396,28.8474,15900.0
2012-03-09 13:15:00,37.14,37.15,37.13,37.14,24900.0,28.8474,28.8551,28.8396,28.8474,24900.0
2012-03-09 13:20:00,37.14,37.15,37.12,37.14,65100.0,28.8474,28.8551,28.8318,28.8474,65100.0
2012-03-09 13:25:00,37.13,37.14,37.11,37.13,60200.0,28.8396,28.8474,28.8241,28.8396,60200.0
2012-03-09 13:30:00,37.12,37.14,37.12,37.12,46200.0,28.8318,28.8474,28.8318,28.8318,46200.0
2012-03-09 13:35:00,37.13,37.15,37.12,37.13,63800.0,28.8396,28.8551,28.8318,28.8396,63800.0
2012-03-09 13:40:00,37.13,37.15,37.13,37.14,55200.0,28.8396,28.8551,28.8396,28.8474,55200.0
2012-03-09 13:45:00,37.14,37.16,37.13,37.15,37400.0,28.8474,28.8629,28.8396,28.8551,37400.0
2012-03-09 13:50:00,37.16,37.16,37.14,37.14,4900.0,28.8629,28.8629,28.8474,28.8474,4900.0
2012-03-09 13:55:00,37.15,37.16,37.14,37.16,54900.0,28.8551,28.8629,28.8474,28.8629,54900.0
2012-03-09 14:00:00,37.16,37.17,37.15,37.15,38500.0,28.8629,28.8707,28.8551,28.8551,38500.0
2012-03-09 14:05:00,37.15,37.15,37.12,37.13,35800.0,28.8551,28.8551,28.8318,28.8396,35800.0
2012-03-09 14:10:00,37.13,37.15,37.13,37.14,30100.0,28.8396,28.8551,28.8396,28.8474,30100.0
2012-03-09 14:15:00,37.14,37.14,37.12,37.12,63000.0,28.8474,28.8474,28.8318,28.8318,63000.0
2012-03-09 14:20:00,37.12,37.13,37.12,37.12,20900.0,28.8318,28.8396,28.8318,28.8318,20900.0
2012-03-09 14:25:00,37.13,37.13,37.12,37.12,47500.0,28.8396,28.8396,28.8318,28.8318,47500.0
2012-03-09 14:30:00,37.13,37.14,37.12,37.14,27500.0,28.8396,28.8474,28.8318,28.8474,27500.0
2012-03-09 14:35:00,37.14,37.15,37.13,37.13,76000.0,28.8474,28.8551,28.8396,28.8396,76000.0
2012-03-09 14:40:00,37.14,37.15,37.13,37.13,48300.0,28.8474,28.8551,28.8396,28.8396,48300.0
2012-03-09 14:45:00,37.13,37.14,37.1,37.11,163800.0,28.8396,28.8474,28.8163,28.8241,163800.0
2012-03-09 14:50:00,37.11,37.11,37.05,37.06,301100.0,28.8241,28.8241,28.7775,28.7852,301100.0
2012-03-09 14:55:00,37.06,37.06,36.99,37.0,2548200.0,28.7852,28.7852,28.7308,28.7386,2548200.0
2012-03-09 15:00:00,37.01,37.07,37.01,37.05,132000.0,28.7464,28.793,28.7464,28.7775,132000.0
2012-03-09 15:05:00,37.05,37.06,37.04,37.04,190200.0,28.7775,28.7852,28.7697,28.7697,190200.0
2012-03-09 15:10:00,37.04,37.05,37.0,37.01,67400.0,28.7697,28.7775,28.7386,28.7464,67400.0
2012-03-09 15:15:00,37.02,37.02,37.0,37.02,60100.0,28.7542,28.7542,28.7386,28.7542,60100.0
2012-03-09 15:20:00,37.01,37.06,37.01,37.02,101300.0,28.7464,28.7852,28.7464,28.7542,101300.0
2012-03-09 15:25:00,37.02,37.05,37.02,37.02,100000.0,28.7542,28.7775,28.7542,28.7542,100000.0
2012-03-09 15:30:00,37.02,37.04,36.99,37.0,486800.0,28.7542,28.7697,28.7308,28.7386,486800.0
2012-03-09 15:35:00,37.0,37.05,37.0,37.03,295900.0,28.7386,28.7775,28.7386,28.7619,295900.0
2012-03-09 15:40:00,37.03,37.04,36.99,37.01,240600.0,28.7619,28.7697,28.7308,28.7464,240600.0
2012-03-09 15:45:00,37.01,37.02,36.99,36.99,226100.0,28.7464,28.7542,28.7308,28.7308,226100.0
2012-03-09 15:50:00,37.0,37.0,36.93,36.95,298800.0,28.7386,28.7386,28.6842,28.6998,298800.0
2012-03-09 15:55:00,36.95,37.0,36.95,37.0,844800.0,28.6998,28.7386,28.6998,28.7386,844800.0
2012-03-12 09:30:00,37.07,37.08,36.99,37.01,58900.0,28.793,28.8008,28.7308,28.7464,58900.0
2012-03-12 09:35:00,37.02,37.1,37.02,37.1,127100.0,28.7542,28.8163,28.7542,28.8163,127100.0
2012-03-12 09:40:00,37.1,37.13,37.09,37.1,68700.0,28.8163,28.8396,28.8085,28.8163,68700.0
2012-03-12 09:45:00,37.09,37.11,37.05,37.05,176800.0,28.8085,28.8241,28.7775,28.7775,176800.0
2012-03-12 09:50:00,37.04,37.07,37.01,37.07,133700.0,28.7697,28.793,28.7464,28.793,133700.0
2012-03-12 09:55:00,37.06,37.09,37.02,37.03,110900.0,28.7852,28.8085,28.7542,28.7619,110900.0
2012-03-12 10:00:00,37.04,37.04,36.95,36.95,210600.0,28.7697,28.7697,28.6998,28.6998,210600.0
2012-03-12 10:05:00,36.95,37.04,36.95,37.02,149800.0,28.6998,28.7697,28.6998,28.7542,149800.0
2012-03-12 10:10:00,37.03,37.03,36.99,36.99,52600.0,28.7619,28.7619,28.7308,28.7308,52600.0
2012-03-12 10:15:00,36.99,37.02,36.98,37.02,429300.0,28.7308,28.7542,28.7231,28.7542,429300.0
2012-03-12 10:20:00,37.02,37.02,36.95,36.98,125200.0,28.7542,28.7542,28.6998,28.7231,125200.0
2012-03-12 10:25:00,36.98,37.0,36.98,37.0,68000.0,28.7231,28.7386,28.7231,28.7386,68000.0
2012-03-12 10:30:00,36.99,36.99,36.94,36.95,229800.0,28.7308,28.7308,28.692,28.6998,229800.0
2012-03-12 10:35:00,36.95,36.98,36.93,36.96,120900.0,28.6998,28.7231,28.6842,28.7075,120900.0
2012-03-12 10:40:00,36.96,37.0,36.95,37.0,82800.0,28.7075,28.7386,28.6998,28.7386,82800.0
2012-03-12 10:45:00,37.0,37.0,36.96,36.96,35500.0,28.7386,28.7386,28.7075,28.7075,35500.0
2012-03-12 10:50:00,36.97,37.03,36.97,37.02,124500.0,28.7153,28.7619,28.7153,28.7542,124500.0
2012-03-12 10:55:00,37.02,37.02,36.97,36.98,85800.0,28.7542,28.7542,28.7153,28.7231,85800.0
2012-03-12 11:00:00,36.98,37.0,36.96,36.97,43600.0,28.7231,28.7386,28.7075,28.7153,43600.0
2012-03-12 11:05:00,36.97,36.99,36.94,36.95,57700.0,28.7153,28.7308,28.692,28.6998,57700.0
2012-03-12 11:10:00,36.95,36.98,36.95,36.97,231000.0,28.6998,28.7231,28.6998,28.7153,231000.0
2012-03-12 11:15:00,36.97,36.99,36.96,36.97,153400.0,28.7153,28.7308,28.7075,28.7153,153400.0
2012-03-12 11:20:00,36.96,36.97,36.9,36.92,302800.0,28.7075,28.7153,28.6609,28.6765,302800.0
2012-03-12 11:25:00,36.92,36.95,36.92,36.95,34500.0,28.6765,28.6998,28.6765,28.6998,34500.0
2012-03-12 11:30:00,36.94,36.99,36.94,36.97,57600.0,28.692,28.7308,28.692,28.7153,57600.0
2012-03-12 11:35:00,36.97,36.97,36.95,36.97,111800.0,28.7153,28.7153,28.6998,28.7153,111800.0
2012-03-12 11:40:00,36.96,37.01,36.95,37.0,2216800.0,28.7075,28.7464,28.6998,28.7386,2216800.0
2012-03-12 11:45:00,37.0,37.0,36.97,36.98,225800.0,28.7386,28.7386,28.7153,28.7231,225800.0
2012-03-12 11:50:00,36.98,37.01,36.96,36.97,332300.0,28.7231,28.7464,28.7075,28.7153,332300.0
2012-03-12 11:55:00,36.96,36.97,36.94,36.95,38900.0,28.7075,28.7153,28.692,28.6998,38900.0
2012-03-12 12:00:00,36.95,36.99,36.91,36.98,187400.0,28.6998,28.7308,28.6687,28.7231,187400.0
2012-03-12 12:05:00,36.98,36.99,36.97,36.99,53300.0,28.7231,28.7308,28.7153,28.7308,53300.0
2012-03-12 12:10:00,36.98,37.02,36.98,37.0,25800.0,28.7231,28.7542,28.7231,28.7386,25800.0
2012-03-12 12:15:00,37.0,37.01,36.99,36.99,34000.0,28.7386,28.7464,28.7308,28.7308,34000.0
2012-03-12 12:20:00,37.0,37.01,36.98,37.0,28000.0,28.7386,28.7464,28.7231,28.7386,28000.0
2012-03-12 12:25:00,37.0,37.0,36.97,36.98,29100.0,28.7386,28.7386,28.7153,28.7231,29100.0
2012-03-12 12:30:00,36.98,36.98,36.96,36.97,20000.0,28.7231,28.7231,28.7075,28.7153,20000.0
2012-03-12 12:35:00,36.97,36.99,36.96,36.99,39600.0,28.7153,28.7308,28.7075,28.7308,39600.0
2012-03-12 12:40:00,36.98,37.01,36.98,37.01,16700.0,28.7231,28.7464,28.7231,28.7464,16700.0
2012-03-12 12:45:00,37.01,37.01,37.0,37.0,25600.0,28.7464,28.7464,28.7386,28.7386,25600.0
2012-03-12 12:50:00,37.0,37.0,36.96,36.98,26900.0,28.7386,28.7386,28.7075,28.7231,26900.0
2012-03-12 12:55:00,36.99,37.0,36.98,36.99,17100.0,28.7308,28.7386,28.7231,28.7308,17100.0
2012-03-12 13:00:00,37.0,37.0,36.99,36.99,17600.0,28.7386,28.7386,28.7308,28.7308,17600.0
2012-03-12 13:05:00,36.99,37.0,36.98,36.98,27400.0,28.7308,28.7386,28.7231,28.7231,27400.0
2012-03-12 13:10:00,36.99,36.99,36.97,36.97,166800.0,28.7308,28.7308,28.7153,28.7153,166800.0
2012-03-12 13:15:00,36.97,37.01,36.96,36.99,41000.0,28.7153,28.7464,28.7075,28.7308,41000.0
2012-03-12 13:20:00,36.99,37.02,36.98,37.02,273800.0,28.7308,28.7542,28.7231,28.7542,273800.0
2012-03-12 13:25:00,37.01,37.02,37.0,37.01,58000.0,28.7464,28.7542,28.7386,28.7464,58000.0
2012-03-12 13:30:00,37.0,37.02,37.0,37.02,17000.0,28.7386,28.7542,28.7386,28.7542,17000.0
2012-03-12 13:35:00,37.03,37.07,37.03,37.05,488500.0,28.7619,28.793,28.7619,28.7775,488500.0
2012-03-12 13:40:00,37.04,37.08,37.04,37.06,32200.0,28.7697,28.8008,28.7697,28.7852,32200.0
2012-03-12 13:45:00,37.07,37.07,37.02,37.03,23200.0,28.793,28.793,28.7542,28.7619,23200.0
2012-03-12 13:50:00,37.03,37.05,37.03,37.05,16900.0,28.7619,28.7775,28.7619,28.7775,16900.0
2012-03-12 13:55:00,37.04,37.06,37.02,37.02,56400.0,28.7697,28.7852,28.7542,28.7542,56400.0
2012-03-12 14:00:00,37.03,37.03,37.01,37.02,24000.0,28.7619,28.7619,28.7464,28.7542,24000.0
2012-03-12 14:05:00,37.03,37.03,37.01,37.02,21700.0,28.7619,28.7619,28.7464,28.7542,21700.0
2012-03-12 14:10:00,37.02,37.07,37.02,37.05,186400.0,28.7542,28.793,28.7542,28.7775,186400.0
2012-03-12 14:15:00,37.05,37.07,37.04,37.05,97400.0,28.7775,28.793,28.7697,28.7775,97400.0
2012-03-12 14:20:00,37.05,37.07,37.05,37.06,51700.0,28.7775,28.793,28.7775,28.7852,51700.0
2012-03-12 14:25:00,37.05,37.06,37.04,37.04,42000.0,28.7775,28.7852,28.7697,28.7697,42000.0
2012-03-12 14:30:00,37.05,37.05,37.03,37.04,22500.0,28.7775,28.7775,28.7619,28.7697,22500.0
2012-03-12 14:35:00,37.04,37.05,37.02,37.04,41800.0,28.7697,28.7775,28.7542,28.7697,41800.0
2012-03-12 14:40:00,37.03,37.04,37.01,37.01,9900.0,28.7619,28.7697,28.7464,28.7464,9900.0
2012-03-12 14:45:00,37.02,37.04,37.02,37.03,21100.0,28.7542,28.7697,28.7542,28.7619,21100.0
2012-03-12 14:50:00,37.04,37.04,37.03,37.04,2800.0,28.7697,28.7697,28.7619,28.7697,2800.0
2012-03-12 14:55:00,37.03,37.05,37.02,37.04,81100.0,28.7619,28.7775,28.7542,28.7697,81100.0
2012-03-12 15:00:00,37.05,37.06,37.03,37.04,78500.0,28.7775,28.7852,28.7619,28.7697,78500.0
2012-03-12 15:05:00,37.05,37.06,37.04,37.04,30600.0,28.7775,28.7852,28.7697,28.7697,30600.0
2012-03-12 15:10:00,37.04,37.05,37.04,37.05,23300.0,28.7697,28.7775,28.7697,28.7775,23300.0
2012-03-12 15:15:00,37.06,37.06,37.04,37.05,59300.0,28.7852,28.7852,28.7697,28.7775,59300.0
2012-03-12 15:20:00,37.05,37.07,37.05,37.05,127400.0,28.7775,28.793,28.7775,28.7775,127400.0
2012-03-12 15:25:00,37.05,37.07,37.05,37.05,60400.0,28.7775,28.793,28.7775,28.7775,60400.0
2012-03-12 15:30:00,37.05,37.06,37.04,37.04,98400.0,28.7775,28.7852,28.7697,28.7697,98400.0
2012-03-12 15:35:00,37.04,37.05,37.0,37.01,303000.0,28.7697,28.7775,28.7386,28.7464,303000.0
2012-03-12 15:40:00,37.01,37.03,36.99,36.99,152000.0,28.7464,28.7619,28.7308,28.7308,152000.0
2012-03-12 15:45:00,36.99,37.04,36.99,37.02,225600.0,28.7308,28.7697,28.7308,28.7542,225600.0
2012-03-12 15:50:00,37.02,37.04,36.99,37.01,272200.0,28.7542,28.7697,28.7308,28.7464,272200.0
2012-03-12 15:55:00,37.01,37.02,37.0,37.02,469500.0,28.7464,28.7542,28.7386,28.7542,469500.0
2012-03-13 09:30:00,37.26,37.27,37.17,37.19,148300.0,28.9406,28.9483,28.8707,28.8862,148300.0
2012-03-13 09:35:00,37.19,37.26,37.19,37.24,117200.0,28.8862,28.9406,28.8862,28.925,117200.0
2012-03-13 09:40:00,37.24,37.25,37.2,37.22,77300.0,28.925,28.9328,28.894,28.9095,77300.0
2012-03-13 09:45:00,37.22,37.22,37.16,37.16,263100.0,28.9095,28.9095,28.8629,28.8629,263100.0
2012-03-13 09:50:00,37.16,37.18,37.15,37.17,485200.0,28.8629,28.8784,28.8551,28.8707,485200.0
2012-03-13 09:55:00,37.18,37.22,37.07,37.1,2630200.0,28.8784,28.9095,28.793,28.8163,2630200.0
2012-03-13 10:00:00,37.11,37.18,37.09,37.18,178000.0,28.8241,28.8784,28.8085,28.8784,178000.0
2012-03-13 10:05:00,37.18,37.19,37.15,37.18,55400.0,28.8784,28.8862,28.8551,28.8784,55400.0
2012-03-13 10:10:00,37.18,37.2,37.16,37.2,164000.0,28.8784,28.894,28.8629,28.894,164000.0
2012-03-13 10:15:00,37.2,37.21,37.18,37.2,97200.0,28.894,28.9017,28.8784,28.894,97200.0
2012-03-13 10:20:00,37.2,37.21,37.19,37.2,65700.0,28.894,28.9017,28.8862,28.894,65700.0
2012-03-13 10:25:00,37.2,37.2,37.18,37.19,32000.0,28.894,28.894,28.8784,28.8862,32000.0
2012-03-13 10:30:00,37.19,37.23,37.19,37.22,71700.0,28.8862,28.9173,28.8862,28.9095,71700.0
2012-03-13 10:35:00,37.22,37.27,37.22,37.25,172300.0,28.9095,28.9483,28.9095,28.9328,172300.0
2012-03-13 10:40:00,37.25,37.28,37.25,37.28,73200.0,28.9328,28.9561,28.9328,28.9561,73200.0
2012-03-13 10:45:00,37.27,37.29,37.25,37.26,356800.0,28.9483,28.9639,28.9328,28.9406,356800.0
2012-03-13 10:50:00,37.26,37.29,37.26,37.27,54500.0,28.9406,28.9639,28.9406,28.9483,54500.0
2012-03-13 10:55:00,37.27,37.29,37.26,37.27,103000.0,28.9483,28.9639,28.9406,28.9483,103000.0
2012-03-13 11:00:00,37.27,37.33,37.27,37.32,303300.0,28.9483,28.9949,28.9483,28.9872,303300.0
2012-03-13 11:05:00,37.33,37.33,37.31,37.33,397200.0,28.9949,28.9949,28.9794,28.9949,397200.0
2012-03-13 11:10:00,37.34,37.35,37.31,37.33,273100.0,29.0027,29.0105,28.9794,28.9949,273100.0
2012-03-13 11:15:00,37.33,37.34,37.32,37.34,19900.0,28.9949,29.0027,28.9872,29.0027,19900.0
2012-03-13 11:20:00,37.33,37.36,37.33,37.35,62300.0,28.9949,29.0182,28.9949,29.0105,62300.0
2012-03-13 11:25:00,37.35,37.37,37.34,37.36,218700.0,29.0105,29.026,29.0027,29.0182,218700.0
2012-03-13 11:30:00,37.36,37.39,37.35,37.39,105700.0,29.0182,29.0415,29.0105,29.0415,105700.0
2012-03-13 11:35:00,37.4,37.45,37.4,37.44,325500.0,29.0493,29.0881,29.0493,29.0804,325500.0
2012-03-13 11:40:00,37.43,37.48,37.42,37.45,201000.0,29.0726,29.1114,29.0648,29.0881,201000.0
2012-03-13 11:45:00,37.45,37.45,37.4,37.42,106600.0,29.0881,29.0881,29.0493,29.0648,106600.0
2012-03-13 11:50:00,37.42,37.44,37.41,37.41,79700.0,29.0648,29.0804,29.0571,29.0571,79700.0
2012-03-13 11:55:00,37.41,37.42,37.4,37.41,47700.0,29.0571,29.0648,29.0493,29.0571,47700.0
2012-03-13 12:00:00,37.41,37.43,37.4,37.41,98200.0,29.0571,29.0726,29.0493,29.0571,98200.0
2012-03-13 12:05:00,37.41,37.42,37.4,37.41,25300.0,29.0571,29.0648,29.0493,29.0571,25300.0
2012-03-13 12:10:00,37.41,37.41,37.4,37.41,44600.0,29.0571,29.0571,29.0493,29.0571,44600.0
2012-03-13 12:15:00,37.41,37.42,37.4,37.41,100400.0,29.0571,29.0648,29.0493,29.0571,100400.0
2012-03-13 12:20:00,37.41,37.41,37.39,37.41,86500.0,29.0571,29.0571,29.0415,29.0571,86500.0
2012-03-13 12:25:00,37.41,37.41,37.4,37.41,51400.0,29.0571,29.0571,29.0493,29.0571,51400.0
2012-03-13 12:30:00,37.41,37.42,37.4,37.4,203500.0,29.0571,29.0648,29.0493,29.0493,203500.0
2012-03-13 12:35:00,37.4,37.41,37.39,37.4,89500.0,29.0493,29.0571,29.0415,29.0493,89500.0
2012-03-13 12:40:00,37.39,37.42,37.39,37.41,242800.0,29.0415,29.0648,29.0415,29.0571,242800.0
2012-03-13 12:45:00,37.4,37.43,37.4,37.43,192400.0,29.0493,29.0726,29.0493,29.0726,192400.0
2012-03-13 12:50:00,37.43,37.45,37.43,37.44,99700.0,29.0726,29.0881,29.0726,29.0804,99700.0
2012-03-13 12:55:00,37.44,37.44,37.42,37.44,164400.0,29.0804,29.0804,29.0648,29.0804,164400.0
2012-03-13 13:00:00,37.44,37.48,37.44,37.48,215000.0,29.0804,29.1114,29.0804,29.1114,215000.0
2012-03-13 13:05:00,37.47,37.48,37.46,37.48,310200.0,29.1037,29.1114,29.0959,29.1114,310200.0
2012-03-13 13:10:00,37.48,37.49,37.46,37.48,515400.0,29.1114,29.1192,29.0959,29.1114,515400.0
2012-03-13 13:15:00,37.49,37.5,37.48,37.5,102900.0,29.1192,29.127,29.1114,29.127,102900.0
2012-03-13 13:20:00,37.5,37.51,37.48,37.49,132100.0,29.127,29.1347,29.1114,29.1192,132100.0
2012-03-13 13:25:00,37.49,37.5,37.47,37.49,280200.0,29.1192,29.127,29.1037,29.1192,280200.0
2012-03-13 13:30:00,37.48,37.48,37.45,37.47,180300.0,29.1114,29.1114,29.0881,29.1037,180300.0
2012-03-13 13:35:00,37.47,37.47,37.44,37.45,88700.0,29.1037,29.1037,29.0804,29.0881,88700.0
2012-03-13 13:40:00,37.44,37.46,37.44,37.46,108000.0,29.0804,29.0959,29.0804,29.0959,108000.0
2012-03-13 13:45:00,37.46,37.46,37.44,37.45,49700.0,29.0959,29.0959,29.0804,29.0881,49700.0
2012-03-13 13:50:00,37.46,37.46,37.44,37.45,12800.0,29.0959,29.0959,29.0804,29.0881,12800.0
2012-03-13 13:55:00,37.45,37.45,37.44,37.45,42000.0,29.0881,29.0881,29.0804,29.0881,42000.0
2012-03-13 14:00:00,37.45,37.45,37.43,37.44,40300.0,29.0881,29.0881,29.0726,29.0804,40300.0
2012-03-13 14:05:00,37.43,37.44,37.43,37.44,80100.0,29.0726,29.0804,29.0726,29.0804,80100.0
2012-03-13 14:10:00,37.44,37.47,37.43,37.47,193300.0,29.0804,29.1037,29.0726,29.1037,193300.0
2012-03-13 14:15:00,37.47,37.51,37.43,37.51,242400.0,29.1037,29.1347,29.0726,29.1347,242400.0
2012-03-13 14:20:00,37.51,37.54,37.48,37.48,337400.0,29.1347,29.158,29.1114,29.1114,337400.0
2012-03-13 14:25:00,37.47,37.48,37.41,37.44,321100.0,29.1037,29.1114,29.0571,29.0804,321100.0
2012-03-13 14:30:00,37.43,37.47,37.41,37.41,296900.0,29.0726,29.1037,29.0571,29.0571,296900.0
2012-03-13 14:35:00,37.42,37.48,37.41,37.48,305600.0,29.0648,29.1114,29.0571,29.1114,305600.0
2012-03-13 14:40:00,37.48,37.5,37.44,37.45,354000.0,29.1114,29.127,29.0804,29.0881,354000.0
2012-03-13 14:45:00,37.46,37.47,37.42,37.42,580900.0,29.0959,29.1037,29.0648,29.0648,580900.0
2012-03-13 14:50:00,37.42,37.45,37.4,37.43,204400.0,29.0648,29.0881,29.0493,29.0726,204400.0
2012-03-13 14:55:00,37.44,37.46,37.43,37.46,71400.0,29.0804,29.0959,29.0726,29.0959,71400.0
2012-03-13 15:00:00,37.45,37.54,37.45,37.53,324600.0,29.0881,29.158,29.0881,29.1503,324600.0
2012-03-13 15:05:00,37.53,37.59,37.52,37.55,616300.0,29.1503,29.1969,29.1425,29.1658,616300.0
2012-03-13 15:10:00,37.55,37.63,37.54,37.62,263200.0,29.1658,29.228,29.158,29.2202,263200.0
2012-03-13 15:15:00,37.63,37.64,37.6,37.63,219100.0,29.228,29.2357,29.2046,29.228,219100.0
2012-03-13 15:20:00,37.64,37.69,37.61,37.69,323300.0,29.2357,29.2746,29.2124,29.2746,323300.0
2012-03-13 15:25:00,37.69,37.7,37.63,37.64,351400.0,29.2746,29.2823,29.228,29.2357,351400.0
2012-03-13 15:30:00,37.65,37.69,37.63,37.69,156400.0,29.2435,29.2746,29.228,29.2746,156400.0
2012-03-13 15:35:00,37.69,37.69,37.65,37.69,250100.0,29.2746,29.2746,29.2435,29.2746,250100.0
2012-03-13 15:40:00,37.68,37.79,37.68,37.76,2814600.0,29.2668,29.3522,29.2668,29.3289,2814600.0
2012-03-13 15:45:00,37.76,37.77,37.71,37.74,338900.0,29.3289,29.3367,29.2901,29.3134,338900.0
2012-03-13 15:50:00,37.74,37.8,37.73,37.8,740600.0,29.3134,29.36,29.3056,29.36,740600.0
2012-03-13 15:55:00,37.8,37.8,37.76,37.79,1873000.0,29.36,29.36,29.3289,29.3522,1873000.0
2012-03-14 09:30:00,37.71,37.83,37.71,37.8,139500.0,29.2901,29.3833,29.2901,29.36,139500.0
2012-03-14 09:35:00,37.8,37.81,37.74,37.74,60700.0,29.36,29.3678,29.3134,29.3134,60700.0
2012-03-14 09:40:00,37.73,37.8,37.73,37.8,169900.0,29.3056,29.36,29.3056,29.36,169900.0
2012-03-14 09:45:00,37.8,37.82,37.78,37.79,332300.0,29.36,29.3755,29.3445,29.3522,332300.0
2012-03-14 09:50:00,37.78,37.84,37.78,37.82,75600.0,29.3445,29.3911,29.3445,29.3755,75600.0
2012-03-14 09:55:00,37.82,37.86,37.82,37.83,67700.0,29.3755,29.4066,29.3755,29.3833,67700.0
2012-03-14 10:00:00,37.83,37.84,37.8,37.84,301400.0,29.3833,29.3911,29.36,29.3911,301400.0
2012-03-14 10:05:00,37.84,37.87,37.83,37.86,186400.0,29.3911,29.4144,29.3833,29.4066,186400.0
2012-03-14 10:10:00,37.87,37.87,37.84,37.84,194900.0,29.4144,29.4144,29.3911,29.3911,194900.0
2012-03-14 10:15:00,37.83,37.88,37.82,37.87,163100.0,29.3833,29.4221,29.3755,29.4144,163100.0
2012-03-14 10:20:00,37.86,37.87,37.82,37.84,175100.0,29.4066,29.4144,29.3755,29.3911,175100.0
2012-03-14 10:25:00,37.84,37.84,37.81,37.81,244700.0,29.3911,29.3911,29.3678,29.3678,244700.0
2012-03-14 10:30:00,37.82,37.83,37.8,37.8,183700.0,29.3755,29.3833,29.36,29.36,183700.0
2012-03-14 10:35:00,37.79,37.8,37.76,37.77,131800.0,29.3522,29.36,29.3289,29.3367,131800.0
2012-03-14 10:40:00,37.77,37.79,37.76,37.79,100200.0,29.3367,29.3522,29.3289,29.3522,100200.0
2012-03-14 10:45:00,37.8,37.8,37.77,37.77,78900.0,29.36,29.36,29.3367,29.3367,78900.0
2012-03-14 10:50:00,37.77,37.77,37.71,37.74,204800.0,29.3367,29.3367,29.2901,29.3134,204800.0
2012-03-14 10:55:00,37.74,37.74,37.66,37.68,1292900.0,29.3134,29.3134,29.2513,29.2668,1292900.0
2012-03-14 11:00:00,37.68,37.69,37.65,37.66,360700.0,29.2668,29.2746,29.2435,29.2513,360700.0
2012-03-14 11:05:00,37.66,37.67,37.63,37.66,430300.0,29.2513,29.259,29.228,29.2513,430300.0
2012-03-14 11:10:00,37.66,37.69,37.66,37.68,136000.0,29.2513,29.2746,29.2513,29.2668,136000.0
2012-03-14 11:15:00,37.67,37.67,37.64,37.65,198600.0,29.259,29.259,29.2357,29.2435,198600.0
2012-03-14 11:20:00,37.66,37.68,37.65,37.65,143400.0,29.2513,29.2668,29.2435,29.2435,143400.0
2012-03-14 11:25:00,37.66,37.68,37.66,37.67,73800.0,29.2513,29.2668,29.2513,29.259,73800.0
2012-03-14 11:30:00,37.67,37.67,37.64,37.65,169500.0,29.259,29.259,29.2357,29.2435,169500.0
2012-03-14 11:35:00,37.65,37.69,37.64,37.69,284600.0,29.2435,29.2746,29.2357,29.2746,284600.0
2012-03-14 11:40:00,37.68,37.69,37.66,37.66,219500.0,29.2668,29.2746,29.2513,29.2513,219500.0
2012-03-14 11:45:00,37.66,37.66,37.64,37.65,109300.0,29.2513,29.2513,29.2357,29.2435,109300.0
2012-03-14 11:50:00,37.65,37.67,37.64,37.64,103700.0,29.2435,29.259,29.2357,29.2357,103700.0
2012-03-14 11:55:00,37.65,37.67,37.64,37.66,173500.0,29.2435,29.259,29.2357,29.2513,173500.0
2012-03-14 12:00:00,37.66,37.67,37.65,37.66,327500.0,29.2513,29.259,29.2435,29.2513,327500.0
2012-03-14 12:05:00,37.65,37.66,37.64,37.65,177500.0,29.2435,29.2513,29.2357,29.2435,177500.0
2012-03-14 12:10:00,37.66,37.68,37.65,37.68,64700.0,29.2513,29.2668,29.2435,29.2668,64700.0
2012-03-14 12:15:00,37.67,37.69,37.67,37.68,21800.0,29.259,29.2746,29.259,29.2668,21800.0
2012-03-14 12:20:00,37.68,37.69,37.67,37.68,57600.0,29.2668,29.2746,29.259,29.2668,57600.0
2012-03-14 12:25:00,37.69,37.69,37.66,37.67,24300.0,29.2746,29.2746,29.2513,29.259,24300.0
2012-03-14 12:30:00,37.66,37.68,37.65,37.67,62000.0,29.2513,29.2668,29.2435,29.259,62000.0
2012-03-14 12:35:00,37.67,37.7,37.67,37.7,41800.0,29.259,29.2823,29.259,29.2823,41800.0
2012-03-14 12:40:00,37.7,37.71,37.69,37.69,123900.0,29.2823,29.2901,29.2746,29.2746,123900.0
2012-03-14 12:45:00,37.7,37.72,37.69,37.71,81000.0,29.2823,29.2979,29.2746,29.2901,81000.0
2012-03-14 12:50:00,37.72,37.72,37.68,37.69,91000.0,29.2979,29.2979,29.2668,29.2746,91000.0
2012-03-14 12:55:00,37.7,37.72,37.69,37.71,43900.0,29.2823,29.2979,29.2746,29.2901,43900.0
2012-03-14 13:00:00,37.71,37.72,37.7,37.71,32300.0,29.2901,29.2979,29.2823,29.2901,32300.0
2012-03-14 13:05:00,37.71,37.74,37.71,37.74,60800.0,29.2901,29.3134,29.2901,29.3134,60800.0
2012-03-14 13:10:00,37.74,37.76,37.74,37.76,39800.0,29.3134,29.3289,29.3134,29.3289,39800.0
2012-03-14 13:15:00,37.75,37.77,37.74,37.75,67400.0,29.3212,29.3367,29.3134,29.3212,67400.0
2012-03-14 13:20:00,37.75,37.77,37.75,37.75,107600.0,29.3212,29.3367,29.3212,29.3212,107600.0
2012-03-14 13:25:00,37.75,37.78,37.75,37.77,26200.0,29.3212,29.3445,29.3212,29.3367,26200.0
2012-03-14 13:30:00,37.76,37.77,37.74,37.74,110200.0,29.3289,29.3367,29.3134,29.3134,110200.0
2012-03-14 13:35:00,37.74,37.74,37.71,37.72,101200.0,29.3134,29.3134,29.2901,29.2979,101200.0
2012-03-14 13:40:00,37.71,37.72,37.66,37.66,108000.0,29.2901,29.2979,29.2513,29.2513,108000.0
2012-03-14 13:45:00,37.66,37.69,37.65,37.68,125800.0,29.2513,29.2746,29.2435,29.2668,125800.0
2012-03-14 13:50:00,37.69,37.69,37.67,37.67,59800.0,29.2746,29.2746,29.259,29.259,59800.0
2012-03-14 13:55:00,37.68,37.68,37.6,37.61,329300.0,29.2668,29.2668,29.2046,29.2124,329300.0
2012-03-14 14:00:00,37.62,37.67,37.61,37.65,170800.0,29.2202,29.259,29.2124,29.2435,170800.0
2012-03-14 14:05:00,37.66,37.67,37.64,37.66,108100.0,29.2513,29.259,29.2357,29.2513,108100.0
2012-03-14 14:10:00,37.65,37.66,37.6,37.61,25000.0,29.2435,29.2513,29.2046,29.2124,25000.0
2012-03-14 14:15:00,37.61,37.61,37.58,37.6,367500.0,29.2124,29.2124,29.1891,29.2046,367500.0
2012-03-14 14:20:00,37.6,37.61,37.59,37.6,230100.0,29.2046,29.2124,29.1969,29.2046,230100.0
2012-03-14 14:25:00,37.61,37.63,37.6,37.62,38700.0,29.2124,29.228,29.2046,29.2202,38700.0
2012-03-14 14:30:00,37.62,37.64,37.59,37.63,35500.0,29.2202,29.2357,29.1969,29.228,35500.0
2012-03-14 14:35:00,37.63,37.64,37.62,37.63,21900.0,29.228,29.2357,29.2202,29.228,21900.0
2012-03-14 14:40:00,37.62,37.65,37.62,37.64,33900.0,29.2202,29.2435,29.2202,29.2357,33900.0
2012-03-14 14:45:00,37.64,37.68,37.64,37.67,103600.0,29.2357,29.2668,29.2357,29.259,103600.0
2012-03-14 14:50:00,37.66,37.67,37.65,37.66,16000.0,29.2513,29.259,29.2435,29.2513,16000.0
2012-03-14 14:55:00,37.65,37.66,37.64,37.65,35200.0,29.2435,29.2513,29.2357,29.2435,35200.0
2012-03-14 15:00:00,37.65,37.66,37.62,37.63,24700.0,29.2435,29.2513,29.2202,29.228,24700.0
2012-03-14 15:05:00,37.62,37.66,37.62,37.65,47300.0,29.2202,29.2513,29.2202,29.2435,47300.0
2012-03-14 15:10:00,37.64,37.65,37.62,37.64,73100.0,29.2357,29.2435,29.2202,29.2357,73100.0
2012-03-14 15:15:00,37.65,37.65,37.59,37.59,89600.0,29.2435,29.2435,29.1969,29.1969,89600.0
2012-03-14 15:20:00,37.59,37.64,37.59,37.64,116900.0,29.1969,29.2357,29.1969,29.2357,116900.0
2012-03-14 15:25:00,37.64,37.7,37.63,37.69,307100.0,29.2357,29.2823,29.228,29.2746,307100.0
2012-03-14 15:30:00,37.69,37.7,37.66,37.66,59100.0,29.2746,29.2823,29.2513,29.2513,59100.0
2012-03-14 15:35:00,37.66,37.68,37.66,37.68,37100.0,29.2513,29.2668,29.2513,29.2668,37100.0
2012-03-14 15:40:00,37.68,37.71,37.64,37.7,147900.0,29.2668,29.2901,29.2357,29.2823,147900.0
2012-03-14 15:45:00,37.68,37.7,37.66,37.68,124000.0,29.2668,29.2823,29.2513,29.2668,124000.0
2012-03-14 15:50:00,37.68,37.69,37.67,37.69,245300.0,29.2668,29.2746,29.259,29.2746,245300.0
2012-03-14 15:55:00,37.69,37.71,37.67,37.71,676200.0,29.2746,29.2901,29.259,29.2901,676200.0
2012-03-15 09:30:00,37.8,37.8,37.7,37.7,224100.0,29.36,29.36,29.2823,29.2823,224100.0
2012-03-15 09:35:00,37.7,37.72,37.68,37.7,172500.0,29.2823,29.2979,29.2668,29.2823,172500.0
2012-03-15 09:40:00,37.7,37.73,37.61,37.66,1203200.0,29.2823,29.3056,29.2124,29.2513,1203200.0
2012-03-15 09:45:00,37.66,37.73,37.66,37.73,121100.0,29.2513,29.3056,29.2513,29.3056,121100.0
2012-03-15 09:50:00,37.73,37.78,37.73,37.78,168900.0,29.3056,29.3445,29.3056,29.3445,168900.0
2012-03-15 09:55:00,37.78,37.84,37.77,37.83,359300.0,29.3445,29.3911,29.3367,29.3833,359300.0
2012-03-15 10:00:00,37.84,37.87,37.78,37.8,1245600.0,29.3911,29.4144,29.3445,29.36,1245600.0
2012-03-15 10:05:00,37.8,37.88,37.8,37.84,682300.0,29.36,29.4221,29.36,29.3911,682300.0
2012-03-15 10:10:00,37.84,37.85,37.81,37.83,99200.0,29.3911,29.3988,29.3678,29.3833,99200.0
2012-03-15 10:15:00,37.84,37.91,37.84,37.88,92600.0,29.3911,29.4454,29.3911,29.4221,92600.0
2012-03-15 10:20:00,37.89,37.89,37.86,37.86,66800.0,29.4299,29.4299,29.4066,29.4066,66800.0
2012-03-15 10:25:00,37.86,37.9,37.86,37.89,72700.0,29.4066,29.4377,29.4066,29.4299,72700.0
2012-03-15 10:30:00,37.89,37.91,37.88,37.91,165700.0,29.4299,29.4454,29.4221,29.4454,165700.0
2012-03-15 10:35:00,37.91,37.91,37.84,37.85,302500.0,29.4454,29.4454,29.3911,29.3988,302500.0
2012-03-15 10:40:00,37.85,37.87,37.84,37.84,70100.0,29.3988,29.4144,29.3911,29.3911,70100.0
2012-03-15 10:45:00,37.85,37.86,37.82,37.85,63700.0,29.3988,29.4066,29.3755,29.3988,63700.0
2012-03-15 10:50:00,37.86,37.87,37.85,37.87,79700.0,29.4066,29.4144,29.3988,29.4144,79700.0
2012-03-15 10:55:00,37.87,37.89,37.83,37.84,119100.0,29.4144,29.4299,29.3833,29.3911,119100.0
2012-03-15 11:00:00,37.84,37.84,37.81,37.81,205300.0,29.3911,29.3911,29.3678,29.3678,205300.0
2012-03-15 11:05:00,37.81,37.83,37.8,37.81,135400.0,29.3678,29.3833,29.36,29.3678,135400.0
2012-03-15 11:10:00,37.81,37.83,37.8,37.81,51400.0,29.3678,29.3833,29.36,29.3678,51400.0
2012-03-15 11:15:00,37.82,37.83,37.8,37.83,63800.0,29.3755,29.3833,29.36,29.3833,63800.0
2012-03-15 11:20:00,37.83,37.86,37.82,37.85,54200.0,29.3833,29.4066,29.3755,29.3988,54200.0
2012-03-15 11:25:00,37.85,37.9,37.85,37.9,107900.0,29.3988,29.4377,29.3988,29.4377,107900.0
2012-03-15 11:30:00,37.9,37.94,37.9,37.92,189900.0,29.4377,29.4687,29.4377,29.4532,189900.0
2012-03-15 11:35:00,37.92,37.92,37.84,37.87,85600.0,29.4532,29.4532,29.3911,29.4144,85600.0
2012-03-15 11:40:00,37.87,37.94,37.87,37.93,95600.0,29.4144,29.4687,29.4144,29.461,95600.0
2012-03-15 11:45:00,37.93,37.94,37.9,37.92,185900.0,29.461,29.4687,29.4377,29.4532,185900.0
2012-03-15 11:50:00,37.92,37.92,37.9,37.91,57300.0,29.4532,29.4532,29.4377,29.4454,57300.0
2012-03-15 11:55:00,37.91,37.92,37.9,37.9,53000.0,29.4454,29.4532,29.4377,29.4377,53000.0
2012-03-15 12:00:00,37.91,37.94,37.91,37.91,48100.0,29.4454,29.4687,29.4454,29.4454,48100.0
2012-03-15 12:05:00,37.91,37.94,37.91,37.94,123500.0,29.4454,29.4687,29.4454,29.4687,123500.0
2012-03-15 12:10:00,37.94,37.96,37.94,37.95,212000.0,29.4687,29.4843,29.4687,29.4765,212000.0
2012-03-15 12:15:00,37.95,37.99,37.95,37.99,113400.0,29.4765,29.5076,29.4765,29.5076,113400.0
2012-03-15 12:20:00,37.99,38.01,37.98,38.01,44600.0,29.5076,29.5231,29.4998,29.5231,44600.0
2012-03-15 12:25:00,38.0,38.03,38.0,38.01,36800.0,29.5153,29.5386,29.5153,29.5231,36800.0
2012-03-15 12:30:00,38.01,38.03,38.0,38.02,176500.0,29.5231,29.5386,29.5153,29.5309,176500.0
2012-03-15 12:35:00,38.02,38.03,38.02,38.02,76200.0,29.5309,29.5386,29.5309,29.5309,76200.0
2012-03-15 12:40:00,38.02,38.09,38.02,38.09,205100.0,29.5309,29.5852,29.5309,29.5852,205100.0
2012-03-15 12:45:00,38.09,38.1,38.07,38.08,570400.0,29.5852,29.593,29.5697,29.5775,570400.0
2012-03-15 12:50:00,38.08,38.09,38.07,38.08,241000.0,29.5775,29.5852,29.5697,29.5775,241000.0
2012-03-15 12:55:00,38.08,38.09,38.04,38.07,48000.0,29.5775,29.5852,29.5464,29.5697,48000.0
2012-03-15 13:00:00,38.06,38.09,38.06,38.07,60600.0,29.5619,29.5852,29.5619,29.5697,60600.0
2012-03-15 13:05:00,38.07,38.1,38.07,38.1,51200.0,29.5697,29.593,29.5697,29.593,51200.0
2012-03-15 13:10:00,38.1,38.1,38.07,38.08,52500.0,29.593,29.593,29.5697,29.5775,52500.0
2012-03-15 13:15:00,38.07,38.08,38.04,38.05,49900.0,29.5697,29.5775,29.5464,29.5542,49900.0
2012-03-15 13:20:00,38.04,38.06,38.03,38.04,127500.0,29.5464,29.5619,29.5386,29.5464,127500.0
2012-03-15 13:25:00,38.05,38.05,38.02,38.02,60700.0,29.5542,29.5542,29.5309,29.5309,60700.0
2012-03-15 13:30:00,38.02,38.05,38.01,38.04,58700.0,29.5309,29.5542,29.5231,29.5464,58700.0
2012-03-15 13:35:00,38.04,38.07,38.04,38.07,34500.0,29.5464,29.5697,29.5464,29.5697,34500.0
2012-03-15 13:40:00,38.06,38.07,38.04,38.06,45700.0,29.5619,29.5697,29.5464,29.5619,45700.0
2012-03-15 13:45:00,38.07,38.08,38.05,38.07,84700.0,29.5697,29.5775,29.5542,29.5697,84700.0
2012-03-15 13:50:00,38.07,38.08,38.04,38.04,62300.0,29.5697,29.5775,29.5464,29.5464,62300.0
2012-03-15 13:55:00,38.05,38.07,38.04,38.06,138600.0,29.5542,29.5697,29.5464,29.5619,138600.0
2012-03-15 14:00:00,38.06,38.06,38.04,38.05,69000.0,29.5619,29.5619,29.5464,29.5542,69000.0
2012-03-15 14:05:00,38.05,38.08,38.05,38.08,247700.0,29.5542,29.5775,29.5542,29.5775,247700.0
2012-03-15 14:10:00,38.07,38.08,38.05,38.08,65700.0,29.5697,29.5775,29.5542,29.5775,65700.0
2012-03-15 14:15:00,38.07,38.11,38.06,38.11,104000.0,29.5697,29.6008,29.5619,29.6008,104000.0
2012-03-15 14:20:00,38.1,38.11,38.1,38.1,83500.0,29.593,29.6008,29.593,29.593,83500.0
2012-03-15 14:25:00,38.11,38.13,38.1,38.12,77500.0,29.6008,29.6163,29.593,29.6085,77500.0
2012-03-15 14:30:00,38.11,38.12,38.09,38.1,148600.0,29.6008,29.6085,29.5852,29.593,148600.0
2012-03-15 14:35:00,38.11,38.12,38.08,38.1,111400.0,29.6008,29.6085,29.5775,29.593,111400.0
2012-03-15 14:40:00,38.1,38.11,38.09,38.11,41100.0,29.593,29.6008,29.5852,29.6008,41100.0
2012-03-15 14:45:00,38.11,38.11,38.09,38.11,164200.0,29.6008,29.6008,29.5852,29.6008,164200.0
2012-03-15 14:50:00,38.11,38.12,38.1,38.11,76100.0,29.6008,29.6085,29.593,29.6008,76100.0
2012-03-15 14:55:00,38.11,38.12,38.09,38.11,156000.0,29.6008,29.6085,29.5852,29.6008,156000.0
2012-03-15 15:00:00,38.11,38.11,38.09,38.11,102300.0,29.6008,29.6008,29.5852,29.6008,102300.0
2012-03-15 15:05:00,38.11,38.14,38.1,38.13,196100.0,29.6008,29.6241,29.593,29.6163,196100.0
2012-03-15 15:10:00,38.13,38.14,38.12,38.12,69200.0,29.6163,29.6241,29.6085,29.6085,69200.0
2012-03-15 15:15:00,38.12,38.13,38.11,38.12,284400.0,29.6085,29.6163,29.6008,29.6085,284400.0
2012-03-15 15:20:00,38.12,38.13,38.11,38.13,181900.0,29.6085,29.6163,29.6008,29.6163,181900.0
2012-03-15 15:25:00,38.13,38.15,38.12,38.15,334900.0,29.6163,29.6318,29.6085,29.6318,334900.0
2012-03-15 15:30:00,38.15,38.16,38.12,38.14,206700.0,29.6318,29.6396,29.6085,29.6241,206700.0
2012-03-15 15:35:00,38.14,38.16,38.12,38.14,225400.0,29.6241,29.6396,29.6085,29.6241,225400.0
2012-03-15 15:40:00,38.14,38.17,38.13,38.16,276200.0,29.6241,29.6474,29.6163,29.6396,276200.0
2012-03-15 15:45:00,38.16,38.16,38.11,38.11,408300.0,29.6396,29.6396,29.6008,29.6008,408300.0
2012-03-15 15:50:00,38.11,38.14,38.11,38.14,652100.0,29.6008,29.6241,29.6008,29.6241,652100.0
2012-03-15 15:55:00,38.14,38.16,38.13,38.14,1623100.0,29.6241,29.6396,29.6163,29.6241,1623100.0
2012-03-16 09:30:00,38.09,38.1,38.02,38.02,168800.0,29.723,29.7308,29.6684,29.6684,168800.0
2012-03-16 09:35:00,38.02,38.07,38.02,38.06,179000.0,29.6684,29.7074,29.6684,29.6996,179000.0
2012-03-16 09:40:00,38.07,38.1,38.06,38.07,196700.0,29.7074,29.7308,29.6996,29.7074,196700.0
2012-03-16 09:45:00,38.07,38.07,38.03,38.04,187900.0,29.7074,29.7074,29.6762,29.684,187900.0
2012-03-16 09:50:00,38.03,38.04,38.0,38.01,244400.0,29.6762,29.684,29.6527,29.6606,244400.0
2012-03-16 09:55:00,38.0,38.01,37.96,37.98,148200.0,29.6527,29.6606,29.6215,29.6371,148200.0
2012-03-16 10:00:00,37.97,38.0,37.96,37.98,191700.0,29.6293,29.6527,29.6215,29.6371,191700.0
2012-03-16 10:05:00,37.99,37.99,37.94,37.94,133900.0,29.6449,29.6449,29.6059,29.6059,133900.0
2012-03-16 10:10:00,37.94,37.95,37.92,37.94,181900.0,29.6059,29.6137,29.5903,29.6059,181900.0
2012-03-16 10:15:00,37.94,37.95,37.85,37.85,232000.0,29.6059,29.6137,29.5357,29.5357,232000.0
2012-03-16 10:20:00,37.85,37.91,37.85,37.9,81900.0,29.5357,29.5825,29.5357,29.5747,81900.0
2012-03-16 10:25:00,37.89,37.9,37.88,37.9,137900.0,29.5669,29.5747,29.5591,29.5747,137900.0
2012-03-16 10:30:00,37.89,37.91,37.87,37.91,87900.0,29.5669,29.5825,29.5513,29.5825,87900.0
2012-03-16 10:35:00,37.91,37.96,37.9,37.96,154300.0,29.5825,29.6215,29.5747,29.6215,154300.0
2012-03-16 10:40:00,37.96,38.0,37.94,37.99,813600.0,29.6215,29.6527,29.6059,29.6449,813600.0
2012-03-16 10:45:00,37.98,37.98,37.95,37.97,66000.0,29.6371,29.6371,29.6137,29.6293,66000.0
2012-03-16 10:50:00,37.96,37.97,37.94,37.95,45100.0,29.6215,29.6293,29.6059,29.6137,45100.0
2012-03-16 10:55:00,37.96,37.98,37.94,37.98,37500.0,29.6215,29.6371,29.6059,29.6371,37500.0
2012-03-16 11:00:00,37.98,38.0,37.98,37.99,146300.0,29.6371,29.6527,29.6371,29.6449,146300.0
2012-03-16 11:05:00,37.99,38.01,37.97,37.99,138900.0,29.6449,29.6606,29.6293,29.6449,138900.0
2012-03-16 11:10:00,37.98,38.0,37.95,37.95,65200.0,29.6371,29.6527,29.6137,29.6137,65200.0
2012-03-16 11:15:00,37.95,37.97,37.94,37.94,63500.0,29.6137,29.6293,29.6059,29.6059,63500.0
2012-03-16 11:20:00,37.94,37.96,37.92,37.92,152600.0,29.6059,29.6215,29.5903,29.5903,152600.0
2012-03-16 11:25:00,37.92,37.94,37.91,37.93,51800.0,29.5903,29.6059,29.5825,29.5981,51800.0
2012-03-16 11:30:00,37.92,37.93,37.89,37.91,275400.0,29.5903,29.5981,29.5669,29.5825,275400.0
2012-03-16 11:35:00,37.9,37.92,37.9,37.92,61600.0,29.5747,29.5903,29.5747,29.5903,61600.0
2012-03-16 11:40:00,37.91,37.93,37.9,37.93,152300.0,29.5825,29.5981,29.5747,29.5981,152300.0
2012-03-16 11:45:00,37.92,37.93,37.9,37.9,61500.0,29.5903,29.5981,29.5747,29.5747,61500.0
2012-03-16 11:50:00,37.9,37.94,37.9,37.93,67100.0,29.5747,29.6059,29.5747,29.5981,67100.0
2012-03-16 11:55:00,37.94,37.96,37.93,37.96,348000.0,29.6059,29.6215,29.5981,29.6215,348000.0
2012-03-16 12:00:00,37.96,37.97,37.95,37.96,311600.0,29.6215,29.6293,29.6137,29.6215,311600.0
2012-03-16 12:05:00,37.95,37.96,37.94,37.95,81500.0,29.6137,29.6215,29.6059,29.6137,81500.0
2012-03-16 12:10:00,37.95,37.98,37.95,37.97,33900.0,29.6137,29.6371,29.6137,29.6293,33900.0
2012-03-16 12:15:00,37.98,37.98,37.96,37.96,44400.0,29.6371,29.6371,29.6215,29.6215,44400.0
2012-03-16 12:20:00,37.96,37.97,37.95,37.95,34700.0,29.6215,29.6293,29.6137,29.6137,34700.0
2012-03-16 12:25:00,37.96,37.98,37.95,37.96,37900.0,29.6215,29.6371,29.6137,29.6215,37900.0
2012-03-16 12:30:00,37.97,37.97,37.96,37.96,15300.0,29.6293,29.6293,29.6215,29.6215,15300.0
2012-03-16 12:35:00,37.96,37.98,37.95,37.97,130400.0,29.6215,29.6371,29.6137,29.6293,130400.0
2012-03-16 12:40:00,37.98,38.01,37.97,38.0,85200.0,29.6371,29.6606,29.6293,29.6527,85200.0
2012-03-16 12:45:00,38.01,38.02,37.99,38.01,40400.0,29.6606,29.6684,29.6449,29.6606,40400.0
2012-03-16 12:50:00,38.0,38.0,37.98,38.0,57500.0,29.6527,29.6527,29.6371,29.6527,57500.0
2012-03-16 12:55:00,37.99,38.0,37.98,37.99,65900.0,29.6449,29.6527,29.6371,29.6449,65900.0
2012-03-16 13:00:00,37.98,38.0,37.98,38.0,24000.0,29.6371,29.6527,29.6371,29.6527,24000.0
2012-03-16 13:05:00,37.99,38.0,37.99,38.0,16300.0,29.6449,29.6527,29.6449,29.6527,16300.0
2012-03-16 13:10:00,37.99,38.0,37.99,38.0,110700.0,29.6449,29.6527,29.6449,29.6527,110700.0
2012-03-16 13:15:00,37.99,38.0,37.97,37.97,91800.0,29.6449,29.6527,29.6293,29.6293,91800.0
2012-03-16 13:20:00,37.97,37.98,37.97,37.97,23200.0,29.6293,29.6371,29.6293,29.6293,23200.0
2012-03-16 13:25:00,37.97,37.99,37.97,37.99,31900.0,29.6293,29.6449,29.6293,29.6449,31900.0
2012-03-16 13:30:00,37.98,37.99,37.98,37.98,84400.0,29.6371,29.6449,29.6371,29.6371,84400.0
2012-03-16 13:35:00,37.98,37.99,37.97,37.99,95600.0,29.6371,29.6449,29.6293,29.6449,95600.0
2012-03-16 13:40:00,37.98,37.99,37.97,37.98,14200.0,29.6371,29.6449,29.6293,29.6371,14200.0
2012-03-16 13:45:00,37.98,37.98,37.97,37.98,35400.0,29.6371,29.6371,29.6293,29.6371,35400.0
2012-03-16 13:50:00,37.99,37.99,37.98,37.98,62700.0,29.6449,29.6449,29.6371,29.6371,62700.0
2012-03-16 13:55:00,37.98,38.01,37.98,38.0,57800.0,29.6371,29.6606,29.6371,29.6527,57800.0
2012-03-16 14:00:00,38.01,38.01,38.0,38.0,18800.0,29.6606,29.6606,29.6527,29.6527,18800.0
2012-03-16 14:05:00,38.0,38.01,37.99,37.99,47400.0,29.6527,29.6606,29.6449,29.6449,47400.0
2012-03-16 14:10:00,38.0,38.0,37.97,37.97,129600.0,29.6527,29.6527,29.6293,29.6293,129600.0
2012-03-16 14:15:00,37.98,37.99,37.97,37.98,167500.0,29.6371,29.6449,29.6293,29.6371,167500.0
2012-03-16 14:20:00,37.97,37.99,37.97,37.98,88900.0,29.6293,29.6449,29.6293,29.6371,88900.0
2012-03-16 14:25:00,37.98,37.99,37.97,37.98,53400.0,29.6371,29.6449,29.6293,29.6371,53400.0
2012-03-16 14:30:00,37.99,38.0,37.98,37.99,31300.0,29.6449,29.6527,29.6371,29.6449,31300.0
2012-03-16 14:35:00,38.0,38.0,37.98,37.99,29700.0,29.6527,29.6527,29.6371,29.6449,29700.0
2012-03-16 14:40:00,37.99,38.0,37.98,37.98,33200.0,29.6449,29.6527,29.6371,29.6371,33200.0
2012-03-16 14:45:00,37.98,38.01,37.98,38.01,90900.0,29.6371,29.6606,29.6371,29.6606,90900.0
2012-03-16 14:50:00,38.01,38.02,38.0,38.02,40600.0,29.6606,29.6684,29.6527,29.6684,40600.0
2012-03-16 14:55:00,38.01,38.02,38.0,38.0,20200.0,29.6606,29.6684,29.6527,29.6527,20200.0
2012-03-16 15:00:00,38.0,38.01,37.99,38.0,82400.0,29.6527,29.6606,29.6449,29.6527,82400.0
2012-03-16 15:05:00,37.99,38.0,37.98,37.99,48900.0,29.6449,29.6527,29.6371,29.6449,48900.0
2012-03-16 15:10:00,37.98,37.99,37.96,37.97,420800.0,29.6371,29.6449,29.6215,29.6293,420800.0
2012-03-16 15:15:00,37.97,37.98,37.94,37.95,159500.0,29.6293,29.6371,29.6059,29.6137,159500.0
2012-03-16 15:20:00,37.95,37.99,37.95,37.98,87400.0,29.6137,29.6449,29.6137,29.6371,87400.0
2012-03-16 15:25:00,37.98,37.99,37.97,37.98,86500.0,29.6371,29.6449,29.6293,29.6371,86500.0
2012-03-16 15:30:00,37.97,37.98,37.95,37.95,183800.0,29.6293,29.6371,29.6137,29.6137,183800.0
2012-03-16 15:35:00,37.95,37.98,37.94,37.97,243900.0,29.6137,29.6371,29.6059,29.6293,243900.0
2012-03-16 15:40:00,37.97,37.98,37.95,37.97,206400.0,29.6293,29.6371,29.6137,29.6293,206400.0
2012-03-16 15:45:00,37.97,37.98,37.96,37.97,261700.0,29.6293,29.6371,29.6215,29.6293,261700.0
2012-03-16 15:50:00,37.96,37.97,37.93,37.93,351800.0,29.6215,29.6293,29.5981,29.5981,351800.0
2012-03-16 15:55:00,37.93,37.96,37.92,37.96,1034500.0,29.5981,29.6215,29.5903,29.6215,1034500.0
2012-03-19 09:30:00,37.96,38.0,37.85,37.86,251700.0,29.6215,29.6527,29.5357,29.5435,251700.0
2012-03-19 09:35:00,37.86,37.92,37.83,37.88,1381300.0,29.5435,29.5903,29.5201,29.5591,1381300.0
2012-03-19 09:40:00,37.89,37.94,37.89,37.94,242500.0,29.5669,29.6059,29.5669,29.6059,242500.0
2012-03-19 09:45:00,37.94,37.98,37.92,37.98,409600.0,29.6059,29.6371,29.5903,29.6371,409600.0
2012-03-19 09:50:00,37.99,38.0,37.97,37.97,141900.0,29.6449,29.6527,29.6293,29.6293,141900.0
2012-03-19 09:55:00,37.97,38.0,37.97,37.98,301700.0,29.6293,29.6527,29.6293,29.6371,301700.0
2012-03-19 10:00:00,37.98,37.98,37.96,37.97,120300.0,29.6371,29.6371,29.6215,29.6293,120300.0
2012-03-19 10:05:00,37.98,37.98,37.89,37.9,154200.0,29.6371,29.6371,29.5669,29.5747,154200.0
2012-03-19 10:10:00,37.89,37.95,37.89,37.95,172000.0,29.5669,29.6137,29.5669,29.6137,172000.0
2012-03-19 10:15:00,37.95,37.96,37.93,37.94,159700.0,29.6137,29.6215,29.5981,29.6059,159700.0
2012-03-19 10:20:00,37.95,37.95,37.88,37.88,950600.0,29.6137,29.6137,29.5591,29.5591,950600.0
2012-03-19 10:25:00,37.88,37.93,37.87,37.9,1595000.0,29.5591,29.5981,29.5513,29.5747,1595000.0
2012-03-19 10:30:00,37.9,37.92,37.89,37.9,100000.0,29.5747,29.5903,29.5669,29.5747,100000.0
2012-03-19 10:35:00,37.91,37.92,37.89,37.92,183200.0,29.5825,29.5903,29.5669,29.5903,183200.0
2012-03-19 10:40:00,37.92,37.93,37.92,37.93,39400.0,29.5903,29.5981,29.5903,29.5981,39400.0
2012-03-19 10:45:00,37.93,37.97,37.93,37.95,175000.0,29.5981,29.6293,29.5981,29.6137,175000.0
2012-03-19 10:50:00,37.95,37.95,37.93,37.93,46700.0,29.6137,29.6137,29.5981,29.5981,46700.0
2012-03-19 10:55:00,37.94,37.94,37.91,37.91,58000.0,29.6059,29.6059,29.5825,29.5825,58000.0
2012-03-19 11:00:00,37.92,37.92,37.87,37.9,50000.0,29.5903,29.5903,29.5513,29.5747,50000.0
2012-03-19 11:05:00,37.89,37.89,37.87,37.87,46500.0,29.5669,29.5669,29.5513,29.5513,46500.0
2012-03-19 11:10:00,37.87,37.88,37.85,37.86,27300.0,29.5513,29.5591,29.5357,29.5435,27300.0
2012-03-19 11:15:00,37.86,37.87,37.85,37.86,26200.0,29.5435,29.5513,29.5357,29.5435,26200.0
2012-03-19 11:20:00,37.87,37.89,37.87,37.88,105800.0,29.5513,29.5669,29.5513,29.5591,105800.0
2012-03-19 11:25:00,37.88,37.91,37.88,37.9,45800.0,29.5591,29.5825,29.5591,29.5747,45800.0
2012-03-19 11:30:00,37.9,37.92,37.9,37.91,42100.0,29.5747,29.5903,29.5747,29.5825,42100.0
2012-03-19 11:35:00,37.92,37.97,37.91,37.96,69700.0,29.5903,29.6293,29.5825,29.6215,69700.0
2012-03-19 11:40:00,37.96,38.01,37.94,38.01,60300.0,29.6215,29.6606,29.6059,29.6606,60300.0
2012-03-19 11:45:00,38.01,38.03,38.0,38.02,145600.0,29.6606,29.6762,29.6527,29.6684,145600.0
2012-03-19 11:50:00,38.02,38.03,38.01,38.01,179900.0,29.6684,29.6762,29.6606,29.6606,179900.0
2012-03-19 11:55:00,38.01,38.05,38.01,38.04,554900.0,29.6606,29.6918,29.6606,29.684,554900.0
2012-03-19 12:00:00,38.05,38.05,38.03,38.04,103000.0,29.6918,29.6918,29.6762,29.684,103000.0
2012-03-19 12:05:00,38.03,38.04,38.02,38.02,123400.0,29.6762,29.684,29.6684,29.6684,123400.0
2012-03-19 12:10:00,38.03,38.03,38.01,38.02,71400.0,29.6762,29.6762,29.6606,29.6684,71400.0
2012-03-19 12:15:00,38.02,38.02,38.0,38.01,242600.0,29.6684,29.6684,29.6527,29.6606,242600.0
2012-03-19 12:20:00,38.0,38.0,37.98,37.98,12800.0,29.6527,29.6527,29.6371,29.6371,12800.0
2012-03-19 12:25:00,37.98,37.99,37.98,37.98,13800.0,29.6371,29.6449,29.6371,29.6371,13800.0
2012-03-19 12:30:00,37.98,38.0,37.98,38.0,26900.0,29.6371,29.6527,29.6371,29.6527,26900.0
2012-03-19 12:35:00,38.01,38.03,38.01,38.02,75100.0,29.6606,29.6762,29.6606,29.6684,75100.0
2012-03-19 12:40:00,38.02,38.06,38.01,38.04,237800.0,29.6684,29.6996,29.6606,29.684,237800.0
2012-03-19 12:45:00,38.04,38.04,38.02,38.02,68300.0,29.684,29.684,29.6684,29.6684,68300.0
2012-03-19 12:50:00,38.02,38.04,38.02,38.03,60600.0,29.6684,29.684,29.6684,29.6762,60600.0
2012-03-19 12:55:00,38.04,38.04,38.03,38.04,17900.0,29.684,29.684,29.6762,29.684,17900.0
2012-03-19 13:00:00,38.04,38.06,38.03,38.06,134300.0,29.684,29.6996,29.6762,29.6996,134300.0
2012-03-19 13:05:00,38.06,38.06,38.02,38.04,28600.0,29.6996,29.6996,29.6684,29.684,28600.0
2012-03-19 13:10:00,38.03,38.06,38.03,38.05,86000.0,29.6762,29.6996,29.6762,29.6918,86000.0
2012-03-19 13:15:00,38.05,38.06,38.05,38.05,12500.0,29.6918,29.6996,29.6918,29.6918,12500.0
2012-03-19 13:20:00,38.06,38.09,38.04,38.07,109800.0,29.6996,29.723,29.684,29.7074,109800.0
2012-03-19 13:25:00,38.07,38.09,38.06,38.09,23600.0,29.7074,29.723,29.6996,29.723,23600.0
2012-03-19 13:30:00,38.09,38.09,38.06,38.07,34000.0,29.723,29.723,29.6996,29.7074,34000.0
2012-03-19 13:35:00,38.07,38.09,38.07,38.09,13500.0,29.7074,29.723,29.7074,29.723,13500.0
2012-03-19 13:40:00,38.09,38.1,38.08,38.09,31400.0,29.723,29.7308,29.7152,29.723,31400.0
2012-03-19 13:45:00,38.1,38.1,38.08,38.1,134000.0,29.7308,29.7308,29.7152,29.7308,134000.0
2012-03-19 13:50:00,38.09,38.11,38.08,38.1,25000.0,29.723,29.7386,29.7152,29.7308,25000.0
2012-03-19 13:55:00,38.11,38.11,38.09,38.09,30100.0,29.7386,29.7386,29.723,29.723,30100.0
2012-03-19 14:00:00,38.1,38.1,38.08,38.08,212700.0,29.7308,29.7308,29.7152,29.7152,212700.0
2012-03-19 14:05:00,38.08,38.09,38.07,38.08,43600.0,29.7152,29.723,29.7074,29.7152,43600.0
2012-03-19 14:10:00,38.09,38.11,38.08,38.09,34000.0,29.723,29.7386,29.7152,29.723,34000.0
2012-03-19 14:15:00,38.1,38.11,38.09,38.1,47600.0,29.7308,29.7386,29.723,29.7308,47600.0
2012-03-19 14:20:00,38.1,38.1,38.09,38.09,10700.0,29.7308,29.7308,29.723,29.723,10700.0
2012-03-19 14:25:00,38.1,38.1,38.09,38.09,20700.0,29.7308,29.7308,29.723,29.723,20700.0
2012-03-19 14:30:00,38.1,38.1,38.08,38.09,39000.0,29.7308,29.7308,29.7152,29.723,39000.0
2012-03-19 14:35:00,38.08,38.09,38.07,38.07,281100.0,29.7152,29.723,29.7074,29.7074,281100.0
2012-03-19 14:40:00,38.07,38.08,38.07,38.07,12600.0,29.7074,29.7152,29.7074,29.7074,12600.0
2012-03-19 14:45:00,38.07,38.08,38.07,38.07,28900.0,29.7074,29.7152,29.7074,29.7074,28900.0
2012-03-19 14:50:00,38.07,38.1,38.07,38.08,39200.0,29.7074,29.7308,29.7074,29.7152,39200.0
2012-03-19 14:55:00,38.09,38.09,38.04,38.04,295300.0,29.723,29.723,29.684,29.684,295300.0
2012-03-19 15:00:00,38.04,38.07,38.04,38.06,147100.0,29.684,29.7074,29.684,29.6996,147100.0
2012-03-19 15:05:00,38.06,38.07,38.04,38.05,69900.0,29.6996,29.7074,29.684,29.6918,69900.0
2012-03-19 15:10:00,38.04,38.05,38.03,38.05,116100.0,29.684,29.6918,29.6762,29.6918,116100.0
2012-03-19 15:15:00,38.05,38.06,38.04,38.04,48800.0,29.6918,29.6996,29.684,29.684,48800.0
2012-03-19 15:20:00,38.05,38.05,38.03,38.04,81800.0,29.6918,29.6918,29.6762,29.684,81800.0
2012-03-19 15:25:00,38.02,38.03,38.01,38.02,68000.0,29.6684,29.6762,29.6606,29.6684,68000.0
2012-03-19 15:30:00,38.01,38.02,38.01,38.01,100800.0,29.6606,29.6684,29.6606,29.6606,100800.0
2012-03-19 15:35:00,38.02,38.03,38.01,38.02,119600.0,29.6684,29.6762,29.6606,29.6684,119600.0
2012-03-19 15:40:00,38.02,38.02,37.97,37.98,102200.0,29.6684,29.6684,29.6293,29.6371,102200.0
2012-03-19 15:45:00,37.98,37.99,37.97,37.98,272400.0,29.6371,29.6449,29.6293,29.6371,272400.0
2012-03-19 15:50:00,37.98,37.99,37.95,37.95,329800.0,29.6371,29.6449,29.6137,29.6137,329800.0
2012-03-19 15:55:00,37.96,37.98,37.94,37.97,1178300.0,29.6215,29.6371,29.6059,29.6293,1178300.0
2012-03-20 09:30:00,37.67,37.76,37.63,37.63,158800.0,29.3952,29.4655,29.364,29.364,158800.0
2012-03-20 09:35:00,37.63,37.65,37.6,37.6,188500.0,29.364,29.3796,29.3406,29.3406,188500.0
2012-03-20 09:40:00,37.59,37.59,37.39,37.42,2005500.0,29.3328,29.3328,29.1767,29.2002,2005500.0
2012-03-20 09:45:00,37.41,37.44,37.39,37.44,590900.0,29.1924,29.2158,29.1767,29.2158,590900.0
2012-03-20 09:50:00,37.43,37.46,37.43,37.46,415000.0,29.208,29.2314,29.208,29.2314,415000.0
2012-03-20 09:55:00,37.46,37.49,37.45,37.47,264900.0,29.2314,29.2548,29.2236,29.2392,264900.0
2012-03-20 10:00:00,37.48,37.49,37.45,37.47,352300.0,29.247,29.2548,29.2236,29.2392,352300.0
2012-03-20 10:05:00,37.48,37.54,37.46,37.53,161000.0,29.247,29.2938,29.2314,29.286,161000.0
2012-03-20 10:10:00,37.53,37.54,37.51,37.51,180700.0,29.286,29.2938,29.2704,29.2704,180700.0
2012-03-20 10:15:00,37.52,37.53,37.51,37.52,119700.0,29.2782,29.286,29.2704,29.2782,119700.0
2012-03-20 10:20:00,37.51,37.52,37.47,37.48,112700.0,29.2704,29.2782,29.2392,29.247,112700.0
2012-03-20 10:25:00,37.49,37.51,37.48,37.49,229700.0,29.2548,29.2704,29.247,29.2548,229700.0
2012-03-20 10:30:00,37.49,37.51,37.48,37.5,89100.0,29.2548,29.2704,29.247,29.2626,89100.0
2012-03-20 10:35:00,37.5,37.52,37.5,37.5,142100.0,29.2626,29.2782,29.2626,29.2626,142100.0
2012-03-20 10:40:00,37.5,37.5,37.47,37.48,146300.0,29.2626,29.2626,29.2392,29.247,146300.0
2012-03-20 10:45:00,37.48,37.51,37.48,37.51,235600.0,29.247,29.2704,29.247,29.2704,235600.0
2012-03-20 10:50:00,37.51,37.53,37.5,37.53,58100.0,29.2704,29.286,29.2626,29.286,58100.0
2012-03-20 10:55:00,37.53,37.55,37.51,37.51,276800.0,29.286,29.3016,29.2704,29.2704,276800.0
2012-03-20 11:00:00,37.52,37.55,37.51,37.54,173000.0,29.2782,29.3016,29.2704,29.2938,173000.0
2012-03-20 11:05:00,37.54,37.57,37.54,37.56,194400.0,29.2938,29.3172,29.2938,29.3094,194400.0
2012-03-20 11:10:00,37.55,37.56,37.52,37.53,194100.0,29.3016,29.3094,29.2782,29.286,194100.0
2012-03-20 11:15:00,37.52,37.55,37.52,37.52,176200.0,29.2782,29.3016,29.2782,29.2782,176200.0
2012-03-20 11:20:00,37.52,37.55,37.52,37.55,95600.0,29.2782,29.3016,29.2782,29.3016,95600.0
2012-03-20 11:25:00,37.55,37.57,37.54,37.55,56400.0,29.3016,29.3172,29.2938,29.3016,56400.0
2012-03-20 11:30:00,37.55,37.55,37.52,37.53,81700.0,29.3016,29.3016,29.2782,29.286,81700.0
2012-03-20 11:35:00,37.53,37.53,37.48,37.5,99200.0,29.286,29.286,29.247,29.2626,99200.0
2012-03-20 11:40:00,37.5,37.5,37.48,37.48,499000.0,29.2626,29.2626,29.247,29.247,499000.0
2012-03-20 11:45:00,37.48,37.48,37.46,37.46,93100.0,29.247,29.247,29.2314,29.2314,93100.0
2012-03-20 11:50:00,37.46,37.47,37.43,37.45,165000.0,29.2314,29.2392,29.208,29.2236,165000.0
2012-03-20 11:55:00,37.45,37.48,37.43,37.48,172700.0,29.2236,29.247,29.208,29.247,172700.0
2012-03-20 12:00:00,37.47,37.52,37.47,37.51,98600.0,29.2392,29.2782,29.2392,29.2704,98600.0
2012-03-20 12:05:00,37.51,37.51,37.49,37.51,165600.0,29.2704,29.2704,29.2548,29.2704,165600.0
2012-03-20 12:10:00,37.5,37.51,37.49,37.49,48900.0,29.2626,29.2704,29.2548,29.2548,48900.0
2012-03-20 12:15:00,37.49,37.5,37.48,37.49,113700.0,29.2548,29.2626,29.247,29.2548,113700.0
2012-03-20 12:20:00,37.49,37.51,37.49,37.5,115700.0,29.2548,29.2704,29.2548,29.2626,115700.0
2012-03-20 12:25:00,37.5,37.5,37.47,37.48,110200.0,29.2626,29.2626,29.2392,29.247,110200.0
2012-03-20 12:30:00,37.48,37.49,37.48,37.49,92200.0,29.247,29.2548,29.247,29.2548,92200.0
2012-03-20 12:35:00,37.49,37.5,37.49,37.5,46100.0,29.2548,29.2626,29.2548,29.2626,46100.0
2012-03-20 12:40:00,37.51,37.51,37.49,37.49,400300.0,29.2704,29.2704,29.2548,29.2548,400300.0
2012-03-20 12:45:00,37.49,37.5,37.48,37.48,120300.0,29.2548,29.2626,29.247,29.247,120300.0
2012-03-20 12:50:00,37.49,37.5,37.48,37.5,24900.0,29.2548,29.2626,29.247,29.2626,24900.0
2012-03-20 12:55:00,37.5,37.51,37.5,37.51,27000.0,29.2626,29.2704,29.2626,29.2704,27000.0
2012-03-20 13:00:00,37.5,37.51,37.5,37.51,22200.0,29.2626,29.2704,29.2626,29.2704,22200.0
2012-03-20 13:05:00,37.5,37.55,37.5,37.54,326000.0,29.2626,29.3016,29.2626,29.2938,326000.0
2012-03-20 13:10:00,37.54,37.57,37.54,37.55,135100.0,29.2938,29.3172,29.2938,29.3016,135100.0
2012-03-20 13:15:00,37.55,37.55,37.53,37.55,107800.0,29.3016,29.3016,29.286,29.3016,107800.0
2012-03-20 13:20:00,37.55,37.55,37.52,37.53,34300.0,29.3016,29.3016,29.2782,29.286,34300.0
2012-03-20 13:25:00,37.52,37.54,37.52,37.54,43800.0,29.2782,29.2938,29.2782,29.2938,43800.0
2012-03-20 13:30:00,37.53,37.55,37.53,37.54,161200.0,29.286,29.3016,29.286,29.2938,161200.0
2012-03-20 13:35:00,37.54,37.56,37.52,37.53,50600.0,29.2938,29.3094,29.2782,29.286,50600.0
2012-03-20 13:40:00,37.52,37.55,37.52,37.55,27600.0,29.2782,29.3016,29.2782,29.3016,27600.0
2012-03-20 13:45:00,37.55,37.57,37.54,37.56,81100.0,29.3016,29.3172,29.2938,29.3094,81100.0
2012-03-20 13:50:00,37.55,37.56,37.54,37.55,59600.0,29.3016,29.3094,29.2938,29.3016,59600.0
2012-03-20 13:55:00,37.55,37.55,37.53,37.54,83000.0,29.3016,29.3016,29.286,29.2938,83000.0
2012-03-20 14:00:00,37.54,37.54,37.52,37.53,38700.0,29.2938,29.2938,29.2782,29.286,38700.0
2012-03-20 14:05:00,37.54,37.55,37.53,37.53,60300.0,29.2938,29.3016,29.286,29.286,60300.0
2012-03-20 14:10:00,37.54,37.54,37.52,37.53,21200.0,29.2938,29.2938,29.2782,29.286,21200.0
2012-03-20 14:15:00,37.52,37.58,37.52,37.56,152400.0,29.2782,29.325,29.2782,29.3094,152400.0
2012-03-20 14:20:00,37.57,37.57,37.55,37.57,21300.0,29.3172,29.3172,29.3016,29.3172,21300.0
2012-03-20 14:25:00,37.57,37.57,37.54,37.55,220700.0,29.3172,29.3172,29.2938,29.3016,220700.0
2012-03-20 14:30:00,37.54,37.55,37.53,37.54,27900.0,29.2938,29.3016,29.286,29.2938,27900.0
2012-03-20 14:35:00,37.54,37.56,37.53,37.54,45000.0,29.2938,29.3094,29.286,29.2938,45000.0
2012-03-20 14:40:00,37.53,37.54,37.52,37.53,278300.0,29.286,29.2938,29.2782,29.286,278300.0
2012-03-20 14:45:00,37.52,37.53,37.51,37.51,64000.0,29.2782,29.286,29.2704,29.2704,64000.0
2012-03-20 14:50:00,37.52,37.53,37.51,37.52,28800.0,29.2782,29.286,29.2704,29.2782,28800.0
2012-03-20 14:55:00,37.52,37.54,37.52,37.53,17100.0,29.2782,29.2938,29.2782,29.286,17100.0
2012-03-20 15:00:00,37.54,37.57,37.54,37.57,104200.0,29.2938,29.3172,29.2938,29.3172,104200.0
2012-03-20 15:05:00,37.58,37.58,37.56,37.57,160200.0,29.325,29.325,29.3094,29.3172,160200.0
2012-03-20 15:10:00,37.57,37.58,37.57,37.58,371100.0,29.3172,29.325,29.3172,29.325,371100.0
2012-03-20 15:15:00,37.58,37.59,37.56,37.58,104100.0,29.325,29.3328,29.3094,29.325,104100.0
2012-03-20 15:20:00,37.57,37.57,37.56,37.56,87100.0,29.3172,29.3172,29.3094,29.3094,87100.0
2012-03-20 15:25:00,37.56,37.57,37.53,37.55,79100.0,29.3094,29.3172,29.286,29.3016,79100.0
2012-03-20 15:30:00,37.55,37.59,37.54,37.57,374100.0,29.3016,29.3328,29.2938,29.3172,374100.0
2012-03-20 15:35:00,37.58,37.59,37.55,37.55,81200.0,29.325,29.3328,29.3016,29.3016,81200.0
2012-03-20 15:40:00,37.55,37.57,37.54,37.55,135400.0,29.3016,29.3172,29.2938,29.3016,135400.0
2012-03-20 15:45:00,37.56,37.56,37.51,37.52,901300.0,29.3094,29.3094,29.2704,29.2782,901300.0
2012-03-20 15:50:00,37.52,37.53,37.5,37.52,1018700.0,29.2782,29.286,29.2626,29.2782,1018700.0
2012-03-20 15:55:00,37.52,37.54,37.52,37.53,628400.0,29.2782,29.2938,29.2782,29.286,628400.0
2012-03-21 09:30:00,37.62,37.66,37.55,37.55,399500.0,29.3562,29.3874,29.3016,29.3016,399500.0
2012-03-21 09:35:00,37.55,37.66,37.54,37.64,356500.0,29.3016,29.3874,29.2938,29.3718,356500.0
2012-03-21 09:40:00,37.65,37.65,37.59,37.6,203100.0,29.3796,29.3796,29.3328,29.3406,203100.0
2012-03-21 09:45:00,37.6,37.62,37.58,37.61,140000.0,29.3406,29.3562,29.325,29.3484,140000.0
2012-03-21 09:50:00,37.62,37.63,37.48,37.51,445600.0,29.3562,29.364,29.247,29.2704,445600.0
2012-03-21 09:55:00,37.5,37.55,37.5,37.55,50500.0,29.2626,29.3016,29.2626,29.3016,50500.0
2012-03-21 10:00:00,37.54,37.55,37.45,37.48,182700.0,29.2938,29.3016,29.2236,29.247,182700.0
2012-03-21 10:05:00,37.48,37.49,37.44,37.44,214000.0,29.247,29.2548,29.2158,29.2158,214000.0
2012-03-21 10:10:00,37.43,37.48,37.43,37.47,81200.0,29.208,29.247,29.208,29.2392,81200.0
2012-03-21 10:15:00,37.48,37.51,37.47,37.48,117200.0,29.247,29.2704,29.2392,29.247,117200.0
2012-03-21 10:20:00,37.48,37.52,37.48,37.52,18900.0,29.247,29.2782,29.247,29.2782,18900.0
2012-03-21 10:25:00,37.52,37.52,37.49,37.51,94000.0,29.2782,29.2782,29.2548,29.2704,94000.0
2012-03-21 10:30:00,37.52,37.56,37.52,37.54,157500.0,29.2782,29.3094,29.2782,29.2938,157500.0
2012-03-21 10:35:00,37.54,37.57,37.54,37.57,52300.0,29.2938,29.3172,29.2938,29.3172,52300.0
2012-03-21 10:40:00,37.58,37.58,37.54,37.55,68300.0,29.325,29.325,29.2938,29.3016,68300.0
2012-03-21 10:45:00,37.54,37.55,37.48,37.5,156300.0,29.2938,29.3016,29.247,29.2626,156300.0
2012-03-21 10:50:00,37.5,37.53,37.48,37.49,37800.0,29.2626,29.286,29.247,29.2548,37800.0
2012-03-21 10:55:00,37.49,37.5,37.44,37.48,88500.0,29.2548,29.2626,29.2158,29.247,88500.0
2012-03-21 11:00:00,37.47,37.47,37.44,37.47,234100.0,29.2392,29.2392,29.2158,29.2392,234100.0
2012-03-21 11:05:00,37.47,37.5,37.46,37.49,62700.0,29.2392,29.2626,29.2314,29.2548,62700.0
2012-03-21 11:10:00,37.48,37.51,37.47,37.5,97400.0,29.247,29.2704,29.2392,29.2626,97400.0
2012-03-21 11:15:00,37.5,37.51,37.47,37.5,92400.0,29.2626,29.2704,29.2392,29.2626,92400.0
2012-03-21 11:20:00,37.5,37.52,37.47,37.47,66700.0,29.2626,29.2782,29.2392,29.2392,66700.0
2012-03-21 11:25:00,37.47,37.49,37.46,37.48,38800.0,29.2392,29.2548,29.2314,29.247,38800.0
2012-03-21 11:30:00,37.48,37.49,37.47,37.49,34700.0,29.247,29.2548,29.2392,29.2548,34700.0
2012-03-21 11:35:00,37.49,37.55,37.49,37.53,26700.0,29.2548,29.3016,29.2548,29.286,26700.0
2012-03-21 11:40:00,37.53,37.54,37.52,37.53,201500.0,29.286,29.2938,29.2782,29.286,201500.0
2012-03-21 11:45:00,37.53,37.54,37.52,37.53,240600.0,29.286,29.2938,29.2782,29.286,240600.0
2012-03-21 11:50:00,37.53,37.53,37.51,37.53,42800.0,29.286,29.286,29.2704,29.286,42800.0
2012-03-21 11:55:00,37.52,37.53,37.51,37.52,60400.0,29.2782,29.286,29.2704,29.2782,60400.0
2012-03-21 12:00:00,37.52,37.55,37.52,37.53,76200.0,29.2782,29.3016,29.2782,29.286,76200.0
2012-03-21 12:05:00,37.53,37.56,37.53,37.56,27700.0,29.286,29.3094,29.286,29.3094,27700.0
2012-03-21 12:10:00,37.56,37.61,37.56,37.6,350400.0,29.3094,29.3484,29.3094,29.3406,350400.0
2012-03-21 12:15:00,37.6,37.6,37.59,37.59,34400.0,29.3406,29.3406,29.3328,29.3328,34400.0
2012-03-21 12:20:00,37.61,37.63,37.61,37.61,33700.0,29.3484,29.364,29.3484,29.3484,33700.0
2012-03-21 12:25:00,37.61,37.63,37.61,37.63,13100.0,29.3484,29.364,29.3484,29.364,13100.0
2012-03-21 12:30:00,37.62,37.63,37.61,37.63,269500.0,29.3562,29.364,29.3484,29.364,269500.0
2012-03-21 12:35:00,37.62,37.63,37.61,37.63,30900.0,29.3562,29.364,29.3484,29.364,30900.0
2012-03-21 12:40:00,37.63,37.66,37.62,37.63,207600.0,29.364,29.3874,29.3562,29.364,207600.0
2012-03-21 12:45:00,37.64,37.65,37.62,37.64,22000.0,29.3718,29.3796,29.3562,29.3718,22000.0
2012-03-21 12:50:00,37.65,37.66,37.64,37.65,119000.0,29.3796,29.3874,29.3718,29.3796,119000.0
2012-03-21 12:55:00,37.66,37.67,37.66,37.66,6300.0,29.3874,29.3952,29.3874,29.3874,6300.0
2012-03-21 13:00:00,37.66,37.67,37.65,37.66,29400.0,29.3874,29.3952,29.3796,29.3874,29400.0
2012-03-21 13:05:00,37.65,37.65,37.63,37.64,31600.0,29.3796,29.3796,29.364,29.3718,31600.0
2012-03-21 13:10:00,37.64,37.65,37.6,37.6,67700.0,29.3718,29.3796,29.3406,29.3406,67700.0
2012-03-21 13:15:00,37.61,37.61,37.6,37.6,77500.0,29.3484,29.3484,29.3406,29.3406,77500.0
2012-03-21 13:20:00,37.6,37.61,37.59,37.6,39500.0,29.3406,29.3484,29.3328,29.3406,39500.0
2012-03-21 13:25:00,37.61,37.62,37.59,37.61,28500.0,29.3484,29.3562,29.3328,29.3484,28500.0
2012-03-21 13:30:00,37.62,37.62,37.6,37.6,25200.0,29.3562,29.3562,29.3406,29.3406,25200.0
2012-03-21 13:35:00,37.6,37.61,37.56,37.57,174800.0,29.3406,29.3484,29.3094,29.3172,174800.0
2012-03-21 13:40:00,37.58,37.58,37.56,37.58,24100.0,29.325,29.325,29.3094,29.325,24100.0
2012-03-21 13:45:00,37.58,37.59,37.56,37.58,28000.0,29.325,29.3328,29.3094,29.325,28000.0
2012-03-21 13:50:00,37.58,37.61,37.58,37.6,15900.0,29.325,29.3484,29.325,29.3406,15900.0
2012-03-21 13:55:00,37.61,37.61,37.59,37.6,11500.0,29.3484,29.3484,29.3328,29.3406,11500.0
2012-03-21 14:00:00,37.59,37.63,37.59,37.6,21800.0,29.3328,29.364,29.3328,29.3406,21800.0
2012-03-21 14:05:00,37.6,37.61,37.57,37.57,128600.0,29.3406,29.3484,29.3172,29.3172,128600.0
2012-03-21 14:10:00,37.57,37.59,37.56,37.58,61800.0,29.3172,29.3328,29.3094,29.325,61800.0
2012-03-21 14:15:00,37.58,37.61,37.58,37.6,17600.0,29.325,29.3484,29.325,29.3406,17600.0
2012-03-21 14:20:00,37.6,37.61,37.59,37.59,27800.0,29.3406,29.3484,29.3328,29.3328,27800.0
2012-03-21 14:25:00,37.59,37.59,37.56,37.58,338800.0,29.3328,29.3328,29.3094,29.325,338800.0
2012-03-21 14:30:00,37.58,37.62,37.56,37.6,58100.0,29.325,29.3562,29.3094,29.3406,58100.0
2012-03-21 14:35:00,37.6,37.6,37.57,37.58,24500.0,29.3406,29.3406,29.3172,29.325,24500.0
2012-03-21 14:40:00,37.58,37.6,37.58,37.6,71800.0,29.325,29.3406,29.325,29.3406,71800.0
2012-03-21 14:45:00,37.6,37.61,37.59,37.59,7400.0,29.3406,29.3484,29.3328,29.3328,7400.0
2012-03-21 14:50:00,37.59,37.6,37.56,37.58,45000.0,29.3328,29.3406,29.3094,29.325,45000.0
2012-03-21 14:55:00,37.58,37.6,37.57,37.6,58600.0,29.325,29.3406,29.3172,29.3406,58600.0
2012-03-21 15:00:00,37.6,37.62,37.59,37.6,47600.0,29.3406,29.3562,29.3328,29.3406,47600.0
2012-03-21 15:05:00,37.61,37.66,37.61,37.63,227700.0,29.3484,29.3874,29.3484,29.364,227700.0
2012-03-21 15:10:00,37.63,37.65,37.63,37.63,47600.0,29.364,29.3796,29.364,29.364,47600.0
2012-03-21 15:15:00,37.64,37.64,37.62,37.64,69800.0,29.3718,29.3718,29.3562,29.3718,69800.0
2012-03-21 15:20:00,37.64,37.65,37.63,37.64,39400.0,29.3718,29.3796,29.364,29.3718,39400.0
2012-03-21 15:25:00,37.64,37.64,37.61,37.64,49300.0,29.3718,29.3718,29.3484,29.3718,49300.0
2012-03-21 15:30:00,37.63,37.65,37.63,37.64,53200.0,29.364,29.3796,29.364,29.3718,53200.0
2012-03-21 15:35:00,37.64,37.64,37.62,37.62,48600.0,29.3718,29.3718,29.3562,29.3562,48600.0
2012-03-21 15:40:00,37.62,37.64,37.62,37.63,355700.0,29.3562,29.3718,29.3562,29.364,355700.0
2012-03-21 15:45:00,37.62,37.63,37.6,37.6,261700.0,29.3562,29.364,29.3406,29.3406,261700.0
2012-03-21 15:50:00,37.6,37.61,37.58,37.58,316500.0,29.3406,29.3484,29.325,29.325,316500.0
2012-03-21 15:55:00,37.58,37.58,37.54,37.54,988600.0,29.325,29.325,29.2938,29.2938,988600.0
2012-03-22 09:30:00,37.24,37.25,37.12,37.12,2056300.0,29.0597,29.0675,28.9661,28.9661,2056300.0
2012-03-22 09:35:00,37.12,37.12,37.05,37.09,852100.0,28.9661,28.9661,28.9114,28.9426,852100.0
2012-03-22 09:40:00,37.09,37.15,37.05,37.08,605800.0,28.9426,28.9895,28.9114,28.9348,605800.0
2012-03-22 09:45:00,37.08,37.11,37.05,37.09,1144800.0,28.9348,28.9582,28.9114,28.9426,1144800.0
2012-03-22 09:50:00,37.09,37.1,37.06,37.08,195800.0,28.9426,28.9504,28.9192,28.9348,195800.0
2012-03-22 09:55:00,37.08,37.08,37.01,37.04,223600.0,28.9348,28.9348,28.8802,28.9036,223600.0
2012-03-22 10:00:00,37.04,37.1,37.01,37.09,256700.0,28.9036,28.9504,28.8802,28.9426,256700.0
2012-03-22 10:05:00,37.1,37.11,37.09,37.1,355200.0,28.9504,28.9582,28.9426,28.9504,355200.0
2012-03-22 10:10:00,37.11,37.13,37.08,37.08,165300.0,28.9582,28.9739,28.9348,28.9348,165300.0
2012-03-22 10:15:00,37.08,37.09,37.0,37.04,124200.0,28.9348,28.9426,28.8724,28.9036,124200.0
2012-03-22 10:20:00,37.04,37.07,37.01,37.02,268600.0,28.9036,28.927,28.8802,28.888,268600.0
2012-03-22 10:25:00,37.02,37.03,37.0,37.02,277300.0,28.888,28.8958,28.8724,28.888,277300.0
2012-03-22 10:30:00,37.02,37.02,36.96,36.98,423700.0,28.888,28.888,28.8412,28.8568,423700.0
2012-03-22 10:35:00,36.98,37.01,36.95,36.95,347400.0,28.8568,28.8802,28.8334,28.8334,347400.0
2012-03-22 10:40:00,36.95,36.99,36.94,36.98,183400.0,28.8334,28.8646,28.8256,28.8568,183400.0
2012-03-22 10:45:00,36.97,36.97,36.89,36.9,170800.0,28.849,28.849,28.7866,28.7944,170800.0
2012-03-22 10:50:00,36.9,36.91,36.86,36.89,307200.0,28.7944,28.8022,28.7632,28.7866,307200.0
2012-03-22 10:55:00,36.89,36.9,36.85,36.86,495100.0,28.7866,28.7944,28.7554,28.7632,495100.0
2012-03-22 11:00:00,36.86,36.89,36.81,36.88,355200.0,28.7632,28.7866,28.7241,28.7788,355200.0
2012-03-22 11:05:00,36.88,36.89,36.8,36.83,1168600.0,28.7788,28.7866,28.7163,28.7398,1168600.0
2012-03-22 11:10:00,36.83,36.9,36.83,36.87,147900.0,28.7398,28.7944,28.7398,28.771,147900.0
2012-03-22 11:15:00,36.88,36.91,36.88,36.91,25600.0,28.7788,28.8022,28.7788,28.8022,25600.0
2012-03-22 11:20:00,36.91,36.96,36.9,36.95,87500.0,28.8022,28.8412,28.7944,28.8334,87500.0
2012-03-22 11:25:00,36.94,36.96,36.93,36.93,289600.0,28.8256,28.8412,28.8178,28.8178,289600.0
2012-03-22 11:30:00,36.93,36.98,36.93,36.97,170100.0,28.8178,28.8568,28.8178,28.849,170100.0
2012-03-22 11:35:00,36.97,36.98,36.94,36.94,173200.0,28.849,28.8568,28.8256,28.8256,173200.0
2012-03-22 11:40:00,36.94,36.96,36.92,36.93,236800.0,28.8256,28.8412,28.81,28.8178,236800.0
2012-03-22 11:45:00,36.93,36.95,36.93,36.94,572600.0,28.8178,28.8334,28.8178,28.8256,572600.0
2012-03-22 11:50:00,36.94,37.0,36.93,36.99,331400.0,28.8256,28.8724,28.8178,28.8646,331400.0
2012-03-22 11:55:00,36.99,37.02,36.99,37.01,303100.0,28.8646,28.888,28.8646,28.8802,303100.0
2012-03-22 12:00:00,37.01,37.06,37.01,37.05,445000.0,28.8802,28.9192,28.8802,28.9114,445000.0
2012-03-22 12:05:00,37.05,37.07,37.03,37.06,529800.0,28.9114,28.927,28.8958,28.9192,529800.0
2012-03-22 12:10:00,37.06,37.09,37.06,37.07,393700.0,28.9192,28.9426,28.9192,28.927,393700.0
2012-03-22 12:15:00,37.07,37.09,37.06,37.07,49300.0,28.927,28.9426,28.9192,28.927,49300.0
2012-03-22 12:20:00,37.07,37.08,37.06,37.06,23300.0,28.927,28.9348,28.9192,28.9192,23300.0
2012-03-22 12:25:00,37.05,37.06,37.04,37.05,36500.0,28.9114,28.9192,28.9036,28.9114,36500.0
2012-03-22 12:30:00,37.06,37.07,37.03,37.03,42900.0,28.9192,28.927,28.8958,28.8958,42900.0
2012-03-22 12:35:00,37.03,37.07,37.03,37.06,26800.0,28.8958,28.927,28.8958,28.9192,26800.0
2012-03-22 12:40:00,37.07,37.07,37.05,37.06,18400.0,28.927,28.927,28.9114,28.9192,18400.0
2012-03-22 12:45:00,37.06,37.09,37.05,37.09,43400.0,28.9192,28.9426,28.9114,28.9426,43400.0
2012-03-22 12:50:00,37.08,37.15,37.08,37.15,87400.0,28.9348,28.9895,28.9348,28.9895,87400.0
2012-03-22 12:55:00,37.14,37.14,37.12,37.13,80500.0,28.9817,28.9817,28.9661,28.9739,80500.0
2012-03-22 13:00:00,37.13,37.14,37.12,37.12,15900.0,28.9739,28.9817,28.9661,28.9661,15900.0
2012-03-22 13:05:00,37.12,37.12,37.08,37.08,203500.0,28.9661,28.9661,28.9348,28.9348,203500.0
2012-03-22 13:10:00,37.08,37.09,37.07,37.09,9500.0,28.9348,28.9426,28.927,28.9426,9500.0
2012-03-22 13:15:00,37.08,37.09,37.07,37.08,8600.0,28.9348,28.9426,28.927,28.9348,8600.0
2012-03-22 13:20:00,37.08,37.1,37.08,37.09,26800.0,28.9348,28.9504,28.9348,28.9426,26800.0
2012-03-22 13:25:00,37.09,37.12,37.07,37.11,588400.0,28.9426,28.9661,28.927,28.9582,588400.0
2012-03-22 13:30:00,37.11,37.11,37.08,37.08,29800.0,28.9582,28.9582,28.9348,28.9348,29800.0
2012-03-22 13:35:00,37.09,37.12,37.09,37.11,28900.0,28.9426,28.9661,28.9426,28.9582,28900.0
2012-03-22 13:40:00,37.11,37.11,37.09,37.1,29600.0,28.9582,28.9582,28.9426,28.9504,29600.0
2012-03-22 13:45:00,37.09,37.1,37.09,37.09,16900.0,28.9426,28.9504,28.9426,28.9426,16900.0
2012-03-22 13:50:00,37.09,37.09,37.06,37.07,27900.0,28.9426,28.9426,28.9192,28.927,27900.0
2012-03-22 13:55:00,37.07,37.08,37.05,37.06,50600.0,28.927,28.9348,28.9114,28.9192,50600.0
2012-03-22 14:00:00,37.07,37.07,37.03,37.05,150100.0,28.927,28.927,28.8958,28.9114,150100.0
2012-03-22 14:05:00,37.06,37.07,37.05,37.06,28900.0,28.9192,28.927,28.9114,28.9192,28900.0
2012-03-22 14:10:00,37.06,37.08,37.06,37.08,40100.0,28.9192,28.9348,28.9192,28.9348,40100.0
2012-03-22 14:15:00,37.08,37.08,37.06,37.06,19300.0,28.9348,28.9348,28.9192,28.9192,19300.0
2012-03-22 14:20:00,37.06,37.06,37.03,37.05,265100.0,28.9192,28.9192,28.8958,28.9114,265100.0
2012-03-22 14:25:00,37.05,37.07,37.03,37.07,167700.0,28.9114,28.927,28.8958,28.927,167700.0
2012-03-22 14:30:00,37.08,37.08,37.06,37.06,21100.0,28.9348,28.9348,28.9192,28.9192,21100.0
2012-03-22 14:35:00,37.06,37.07,37.05,37.06,29400.0,28.9192,28.927,28.9114,28.9192,29400.0
2012-03-22 14:40:00,37.06,37.07,37.05,37.05,23200.0,28.9192,28.927,28.9114,28.9114,23200.0
2012-03-22 14:45:00,37.05,37.06,37.02,37.02,72400.0,28.9114,28.9192,28.888,28.888,72400.0
2012-03-22 14:50:00,37.04,37.06,37.04,37.05,17700.0,28.9036,28.9192,28.9036,28.9114,17700.0
2012-03-22 14:55:00,37.06,37.06,37.04,37.04,18500.0,28.9192,28.9192,28.9036,28.9036,18500.0
2012-03-22 15:00:00,37.03,37.04,37.0,37.01,29600.0,28.8958,28.9036,28.8724,28.8802,29600.0
2012-03-22 15:05:00,37.01,37.04,37.0,37.02,140900.0,28.8802,28.9036,28.8724,28.888,140900.0
2012-03-22 15:10:00,37.02,37.03,37.01,37.02,41300.0,28.888,28.8958,28.8802,28.888,41300.0
2012-03-22 15:15:00,37.01,37.01,36.97,37.0,200900.0,28.8802,28.8802,28.849,28.8724,200900.0
2012-03-22 15:20:00,36.99,37.03,36.97,37.02,317000.0,28.8646,28.8958,28.849,28.888,317000.0
2012-03-22 15:25:00,37.02,37.05,37.02,37.04,120800.0,28.888,28.9114,28.888,28.9036,120800.0
2012-03-22 15:30:00,37.04,37.05,37.02,37.03,180100.0,28.9036,28.9114,28.888,28.8958,180100.0
2012-03-22 15:35:00,37.04,37.09,37.03,37.09,321900.0,28.9036,28.9426,28.8958,28.9426,321900.0
2012-03-22 15:40:00,37.08,37.13,37.07,37.09,377000.0,28.9348,28.9739,28.927,28.9426,377000.0
2012-03-22 15:45:00,37.09,37.14,37.08,37.11,441500.0,28.9426,28.9817,28.9348,28.9582,441500.0
2012-03-22 15:50:00,37.11,37.13,37.09,37.1,436200.0,28.9582,28.9739,28.9426,28.9504,436200.0
2012-03-22 15:55:00,37.11,37.11,37.09,37.09,1070900.0,28.9582,28.9582,28.9426,28.9426,1070900.0
2012-03-23 09:30:00,37.13,37.14,37.04,37.04,100000.0,28.9739,28.9817,28.9036,28.9036,100000.0
2012-03-23 09:35:00,37.03,37.04,37.01,37.02,206600.0,28.8958,28.9036,28.8802,28.888,206600.0
2012-03-23 09:40:00,37.02,37.02,36.95,36.99,469000.0,28.888,28.888,28.8334,28.8646,469000.0
2012-03-23 09:45:00,36.99,37.03,36.98,37.02,213700.0,28.8646,28.8958,28.8568,28.888,213700.0
2012-03-23 09:50:00,37.02,37.07,37.02,37.07,340600.0,28.888,28.927,28.888,28.927,340600.0
2012-03-23 09:55:00,37.08,37.1,37.02,37.02,372000.0,28.9348,28.9504,28.888,28.888,372000.0
2012-03-23 10:00:00,37.02,37.02,36.93,36.96,554600.0,28.888,28.888,28.8178,28.8412,554600.0
2012-03-23 10:05:00,36.96,36.96,36.87,36.87,291900.0,28.8412,28.8412,28.771,28.771,291900.0
2012-03-23 10:10:00,36.87,36.9,36.84,36.9,283300.0,28.771,28.7944,28.7476,28.7944,283300.0
2012-03-23 10:15:00,36.91,36.94,36.89,36.91,105000.0,28.8022,28.8256,28.7866,28.8022,105000.0
2012-03-23 10:20:00,36.91,36.94,36.9,36.94,308300.0,28.8022,28.8256,28.7944,28.8256,308300.0
2012-03-23 10:25:00,36.93,36.95,36.89,36.9,112600.0,28.8178,28.8334,28.7866,28.7944,112600.0
2012-03-23 10:30:00,36.89,36.95,36.89,36.95,109700.0,28.7866,28.8334,28.7866,28.8334,109700.0
2012-03-23 10:35:00,36.95,36.99,36.94,36.98,106400.0,28.8334,28.8646,28.8256,28.8568,106400.0
2012-03-23 10:40:00,36.99,37.01,36.97,36.99,204200.0,28.8646,28.8802,28.849,28.8646,204200.0
2012-03-23 10:45:00,36.99,37.01,36.98,37.01,54100.0,28.8646,28.8802,28.8568,28.8802,54100.0
2012-03-23 10:50:00,37.0,37.07,37.0,37.07,117300.0,28.8724,28.927,28.8724,28.927,117300.0
2012-03-23 10:55:00,37.07,37.07,37.03,37.04,391600.0,28.927,28.927,28.8958,28.9036,391600.0
2012-03-23 11:00:00,37.04,37.05,37.03,37.03,86400.0,28.9036,28.9114,28.8958,28.8958,86400.0
2012-03-23 11:05:00,37.04,37.05,37.03,37.04,62500.0,28.9036,28.9114,28.8958,28.9036,62500.0
2012-03-23 11:10:00,37.04,37.05,37.01,37.04,77700.0,28.9036,28.9114,28.8802,28.9036,77700.0
2012-03-23 11:15:00,37.04,37.07,37.03,37.05,58600.0,28.9036,28.927,28.8958,28.9114,58600.0
2012-03-23 11:20:00,37.06,37.06,37.04,37.05,38300.0,28.9192,28.9192,28.9036,28.9114,38300.0
2012-03-23 11:25:00,37.06,37.1,37.06,37.1,59800.0,28.9192,28.9504,28.9192,28.9504,59800.0
2012-03-23 11:30:00,37.1,37.15,37.1,37.13,222900.0,28.9504,28.9895,28.9504,28.9739,222900.0
2012-03-23 11:35:00,37.13,37.13,37.09,37.1,48200.0,28.9739,28.9739,28.9426,28.9504,48200.0
2012-03-23 11:40:00,37.1,37.12,37.08,37.11,51000.0,28.9504,28.9661,28.9348,28.9582,51000.0
2012-03-23 11:45:00,37.11,37.12,37.09,37.1,349100.0,28.9582,28.9661,28.9426,28.9504,349100.0
2012-03-23 11:50:00,37.1,37.13,37.09,37.13,54000.0,28.9504,28.9739,28.9426,28.9739,54000.0
2012-03-23 11:55:00,37.13,37.15,37.11,37.13,144000.0,28.9739,28.9895,28.9582,28.9739,144000.0
2012-03-23 12:00:00,37.13,37.13,37.11,37.11,29600.0,28.9739,28.9739,28.9582,28.9582,29600.0
2012-03-23 12:05:00,37.11,37.13,37.11,37.13,69700.0,28.9582,28.9739,28.9582,28.9739,69700.0
2012-03-23 12:10:00,37.13,37.13,37.12,37.13,29400.0,28.9739,28.9739,28.9661,28.9739,29400.0
2012-03-23 12:15:00,37.13,37.14,37.12,37.12,36400.0,28.9739,28.9817,28.9661,28.9661,36400.0
2012-03-23 12:20:00,37.12,37.13,37.12,37.12,18500.0,28.9661,28.9739,28.9661,28.9661,18500.0
2012-03-23 12:25:00,37.11,37.14,37.11,37.12,26400.0,28.9582,28.9817,28.9582,28.9661,26400.0
2012-03-23 12:30:00,37.13,37.13,37.09,37.09,17800.0,28.9739,28.9739,28.9426,28.9426,17800.0
2012-03-23 12:35:00,37.1,37.11,37.09,37.11,69800.0,28.9504,28.9582,28.9426,28.9582,69800.0
2012-03-23 12:40:00,37.11,37.13,37.11,37.13,27700.0,28.9582,28.9739,28.9582,28.9739,27700.0
2012-03-23 12:45:00,37.13,37.15,37.13,37.15,36000.0,28.9739,28.9895,28.9739,28.9895,36000.0
2012-03-23 12:50:00,37.15,37.16,37.12,37.16,177700.0,28.9895,28.9973,28.9661,28.9973,177700.0
2012-03-23 12:55:00,37.16,37.2,37.15,37.17,199400.0,28.9973,29.0285,28.9895,29.0051,199400.0
2012-03-23 13:00:00,37.17,37.18,37.17,37.18,20900.0,29.0051,29.0129,29.0051,29.0129,20900.0
2012-03-23 13:05:00,37.18,37.19,37.17,37.19,29600.0,29.0129,29.0207,29.0051,29.0207,29600.0
2012-03-23 13:10:00,37.19,37.19,37.16,37.17,12200.0,29.0207,29.0207,28.9973,29.0051,12200.0
2012-03-23 13:15:00,37.17,37.19,37.17,37.19,29900.0,29.0051,29.0207,29.0051,29.0207,29900.0
2012-03-23 13:20:00,37.19,37.2,37.18,37.18,59800.0,29.0207,29.0285,29.0129,29.0129,59800.0
2012-03-23 13:25:00,37.18,37.19,37.18,37.19,17800.0,29.0129,29.0207,29.0129,29.0207,17800.0
2012-03-23 13:30:00,37.19,37.22,37.18,37.18,180900.0,29.0207,29.0441,29.0129,29.0129,180900.0
2012-03-23 13:35:00,37.18,37.19,37.17,37.18,18800.0,29.0129,29.0207,29.0051,29.0129,18800.0
2012-03-23 13:40:00,37.18,37.19,37.17,37.18,22400.0,29.0129,29.0207,29.0051,29.0129,22400.0
2012-03-23 13:45:00,37.18,37.18,37.16,37.17,21800.0,29.0129,29.0129,28.9973,29.0051,21800.0
2012-03-23 13:50:00,37.17,37.19,37.16,37.17,45900.0,29.0051,29.0207,28.9973,29.0051,45900.0
2012-03-23 13:55:00,37.17,37.17,37.14,37.14,136600.0,29.0051,29.0051,28.9817,28.9817,136600.0
2012-03-23 14:00:00,37.14,37.16,37.14,37.15,23300.0,28.9817,28.9973,28.9817,28.9895,23300.0
2012-03-23 14:05:00,37.16,37.16,37.14,37.14,25800.0,28.9973,28.9973,28.9817,28.9817,25800.0
2012-03-23 14:10:00,37.14,37.16,37.14,37.16,33100.0,28.9817,28.9973,28.9817,28.9973,33100.0
2012-03-23 14:15:00,37.15,37.18,37.15,37.17,202500.0,28.9895,29.0129,28.9895,29.0051,202500.0
2012-03-23 14:20:00,37.16,37.18,37.16,37.18,72300.0,28.9973,29.0129,28.9973,29.0129,72300.0
2012-03-23 14:25:00,37.18,37.19,37.17,37.19,26500.0,29.0129,29.0207,29.0051,29.0207,26500.0
2012-03-23 14:30:00,37.19,37.2,37.18,37.19,234900.0,29.0207,29.0285,29.0129,29.0207,234900.0
2012-03-23 14:35:00,37.19,37.2,37.17,37.18,44200.0,29.0207,29.0285,29.0051,29.0129,44200.0
2012-03-23 14:40:00,37.17,37.2,37.17,37.18,197800.0,29.0051,29.0285,29.0051,29.0129,197800.0
2012-03-23 14:45:00,37.18,37.2,37.18,37.2,21100.0,29.0129,29.0285,29.0129,29.0285,21100.0
2012-03-23 14:50:00,37.2,37.22,37.19,37.21,108400.0,29.0285,29.0441,29.0207,29.0363,108400.0
2012-03-23 14:55:00,37.21,37.21,37.17,37.18,53700.0,29.0363,29.0363,29.0051,29.0129,53700.0
2012-03-23 15:00:00,37.18,37.19,37.17,37.18,35700.0,29.0129,29.0207,29.0051,29.0129,35700.0
2012-03-23 15:05:00,37.17,37.19,37.17,37.19,48700.0,29.0051,29.0207,29.0051,29.0207,48700.0
2012-03-23 15:10:00,37.18,37.19,37.15,37.18,166900.0,29.0129,29.0207,28.9895,29.0129,166900.0
2012-03-23 15:15:00,37.18,37.18,37.16,37.18,115000.0,29.0129,29.0129,28.9973,29.0129,115000.0
2012-03-23 15:20:00,37.18,37.19,37.17,37.17,42700.0,29.0129,29.0207,29.0051,29.0051,42700.0
2012-03-23 15:25:00,37.17,37.18,37.15,37.16,43100.0,29.0051,29.0129,28.9895,28.9973,43100.0
2012-03-23 15:30:00,37.16,37.18,37.16,37.17,208000.0,28.9973,29.0129,28.9973,29.0051,208000.0
2012-03-23 15:35:00,37.18,37.18,37.15,37.16,146200.0,29.0129,29.0129,28.9895,28.9973,146200.0
2012-03-23 15:40:00,37.17,37.18,37.15,37.16,387000.0,29.0051,29.0129,28.9895,28.9973,387000.0
2012-03-23 15:45:00,37.16,37.18,37.14,37.14,899300.0,28.9973,29.0129,28.9817,28.9817,899300.0
2012-03-23 15:50:00,37.14,37.17,37.14,37.17,238000.0,28.9817,29.0051,28.9817,29.0051,238000.0
2012-03-23 15:55:00,37.16,37.19,37.15,37.15,651200.0,28.9973,29.0207,28.9895,28.9895,651200.0
2012-03-26 09:30:00,37.54,37.62,37.45,37.6,645900.0,29.2938,29.3562,29.2236,29.3406,645900.0
2012-03-26 09:35:00,37.6,37.62,37.58,37.6,286800.0,29.3406,29.3562,29.325,29.3406,286800.0
2012-03-26 09:40:00,37.59,37.6,37.55,37.59,526500.0,29.3328,29.3406,29.3016,29.3328,526500.0
2012-03-26 09:45:00,37.59,37.62,37.58,37.59,1327300.0,29.3328,29.3562,29.325,29.3328,1327300.0
2012-03-26 09:50:00,37.6,37.6,37.55,37.56,235100.0,29.3406,29.3406,29.3016,29.3094,235100.0
2012-03-26 09:55:00,37.56,37.58,37.55,37.56,166500.0,29.3094,29.325,29.3016,29.3094,166500.0
2012-03-26 10:00:00,37.56,37.57,37.53,37.54,141000.0,29.3094,29.3172,29.286,29.2938,141000.0
2012-03-26 10:05:00,37.54,37.57,37.53,37.57,138000.0,29.2938,29.3172,29.286,29.3172,138000.0
2012-03-26 10:10:00,37.57,37.58,37.56,37.57,449500.0,29.3172,29.325,29.3094,29.3172,449500.0
2012-03-26 10:15:00,37.57,37.62,37.56,37.61,700600.0,29.3172,29.3562,29.3094,29.3484,700600.0
2012-03-26 10:20:00,37.61,37.61,37.57,37.57,405800.0,29.3484,29.3484,29.3172,29.3172,405800.0
2012-03-26 10:25:00,37.58,37.59,37.57,37.58,605600.0,29.325,29.3328,29.3172,29.325,605600.0
2012-03-26 10:30:00,37.58,37.59,37.54,37.55,1099300.0,29.325,29.3328,29.2938,29.3016,1099300.0
2012-03-26 10:35:00,37.55,37.58,37.55,37.56,166000.0,29.3016,29.325,29.3016,29.3094,166000.0
2012-03-26 10:40:00,37.56,37.6,37.55,37.58,99400.0,29.3094,29.3406,29.3016,29.325,99400.0
2012-03-26 10:45:00,37.59,37.6,37.57,37.59,129400.0,29.3328,29.3406,29.3172,29.3328,129400.0
2012-03-26 10:50:00,37.59,37.6,37.58,37.59,43900.0,29.3328,29.3406,29.325,29.3328,43900.0
2012-03-26 10:55:00,37.58,37.6,37.57,37.59,59800.0,29.325,29.3406,29.3172,29.3328,59800.0
2012-03-26 11:00:00,37.59,37.6,37.55,37.57,110400.0,29.3328,29.3406,29.3016,29.3172,110400.0
2012-03-26 11:05:00,37.58,37.58,37.56,37.57,52700.0,29.325,29.325,29.3094,29.3172,52700.0
2012-03-26 11:10:00,37.58,37.58,37.56,37.56,104400.0,29.325,29.325,29.3094,29.3094,104400.0
2012-03-26 11:15:00,37.56,37.57,37.55,37.56,123300.0,29.3094,29.3172,29.3016,29.3094,123300.0
2012-03-26 11:20:00,37.56,37.59,37.56,37.58,50900.0,29.3094,29.3328,29.3094,29.325,50900.0
2012-03-26 11:25:00,37.58,37.59,37.57,37.59,30600.0,29.325,29.3328,29.3172,29.3328,30600.0
2012-03-26 11:30:00,37.57,37.58,37.57,37.58,24800.0,29.3172,29.325,29.3172,29.325,24800.0
2012-03-26 11:35:00,37.58,37.6,37.57,37.59,81700.0,29.325,29.3406,29.3172,29.3328,81700.0
2012-03-26 11:40:00,37.59,37.59,37.57,37.57,67200.0,29.3328,29.3328,29.3172,29.3172,67200.0
2012-03-26 11:45:00,37.58,37.58,37.56,37.57,51700.0,29.325,29.325,29.3094,29.3172,51700.0
2012-03-26 11:50:00,37.57,37.57,37.56,37.57,4800.0,29.3172,29.3172,29.3094,29.3172,4800.0
2012-03-26 11:55:00,37.57,37.57,37.56,37.57,73700.0,29.3172,29.3172,29.3094,29.3172,73700.0
2012-03-26 12:00:00,37.57,37.57,37.56,37.57,57800.0,29.3172,29.3172,29.3094,29.3172,57800.0
2012-03-26 12:05:00,37.57,37.57,37.55,37.55,163600.0,29.3172,29.3172,29.3016,29.3016,163600.0
2012-03-26 12:10:00,37.55,37.55,37.54,37.55,60400.0,29.3016,29.3016,29.2938,29.3016,60400.0
2012-03-26 12:15:00,37.55,37.56,37.55,37.56,91600.0,29.3016,29.3094,29.3016,29.3094,91600.0
2012-03-26 12:20:00,37.55,37.56,37.53,37.53,183100.0,29.3016,29.3094,29.286,29.286,183100.0
2012-03-26 12:25:00,37.53,37.55,37.53,37.55,43400.0,29.286,29.3016,29.286,29.3016,43400.0
2012-03-26 12:30:00,37.55,37.56,37.54,37.56,27800.0,29.3016,29.3094,29.2938,29.3094,27800.0
2012-03-26 12:35:00,37.56,37.56,37.54,37.54,171800.0,29.3094,29.3094,29.2938,29.2938,171800.0
2012-03-26 12:40:00,37.54,37.55,37.53,37.54,194700.0,29.2938,29.3016,29.286,29.2938,194700.0
2012-03-26 12:45:00,37.54,37.57,37.53,37.57,660200.0,29.2938,29.3172,29.286,29.3172,660200.0
2012-03-26 12:50:00,37.57,37.6,37.56,37.6,1295900.0,29.3172,29.3406,29.3094,29.3406,1295900.0
2012-03-26 12:55:00,37.6,37.6,37.58,37.58,34300.0,29.3406,29.3406,29.325,29.325,34300.0
2012-03-26 13:00:00,37.59,37.59,37.58,37.59,5300.0,29.3328,29.3328,29.325,29.3328,5300.0
2012-03-26 13:05:00,37.59,37.59,37.58,37.59,10000.0,29.3328,29.3328,29.325,29.3328,10000.0
2012-03-26 13:10:00,37.59,37.59,37.58,37.58,17800.0,29.3328,29.3328,29.325,29.325,17800.0
2012-03-26 13:15:00,37.58,37.6,37.58,37.6,21200.0,29.325,29.3406,29.325,29.3406,21200.0
2012-03-26 13:20:00,37.59,37.6,37.59,37.6,10100.0,29.3328,29.3406,29.3328,29.3406,10100.0
2012-03-26 13:25:00,37.6,37.62,37.6,37.62,84700.0,29.3406,29.3562,29.3406,29.3562,84700.0
2012-03-26 13:30:00,37.61,37.64,37.61,37.64,176500.0,29.3484,29.3718,29.3484,29.3718,176500.0
2012-03-26 13:35:00,37.64,37.65,37.62,37.63,98800.0,29.3718,29.3796,29.3562,29.364,98800.0
2012-03-26 13:40:00,37.62,37.63,37.61,37.62,18400.0,29.3562,29.364,29.3484,29.3562,18400.0
2012-03-26 13:45:00,37.62,37.63,37.61,37.62,25400.0,29.3562,29.364,29.3484,29.3562,25400.0
2012-03-26 13:50:00,37.62,37.63,37.61,37.62,29800.0,29.3562,29.364,29.3484,29.3562,29800.0
2012-03-26 13:55:00,37.62,37.63,37.61,37.63,17600.0,29.3562,29.364,29.3484,29.364,17600.0
2012-03-26 14:00:00,37.63,37.63,37.61,37.62,31700.0,29.364,29.364,29.3484,29.3562,31700.0
2012-03-26 14:05:00,37.62,37.62,37.6,37.62,18900.0,29.3562,29.3562,29.3406,29.3562,18900.0
2012-03-26 14:10:00,37.62,37.62,37.6,37.61,406200.0,29.3562,29.3562,29.3406,29.3484,406200.0
2012-03-26 14:15:00,37.61,37.61,37.6,37.61,28200.0,29.3484,29.3484,29.3406,29.3484,28200.0
2012-03-26 14:20:00,37.61,37.65,37.6,37.65,312700.0,29.3484,29.3796,29.3406,29.3796,312700.0
2012-03-26 14:25:00,37.65,37.65,37.62,37.64,166000.0,29.3796,29.3796,29.3562,29.3718,166000.0
2012-03-26 14:30:00,37.63,37.65,37.62,37.64,102500.0,29.364,29.3796,29.3562,29.3718,102500.0
2012-03-26 14:35:00,37.63,37.64,37.62,37.63,94500.0,29.364,29.3718,29.3562,29.364,94500.0
2012-03-26 14:40:00,37.63,37.68,37.63,37.67,2000200.0,29.364,29.403,29.364,29.3952,2000200.0
2012-03-26 14:45:00,37.67,37.67,37.64,37.64,192200.0,29.3952,29.3952,29.3718,29.3718,192200.0
2012-03-26 14:50:00,37.64,37.65,37.63,37.63,29500.0,29.3718,29.3796,29.364,29.364,29500.0
2012-03-26 14:55:00,37.64,37.67,37.63,37.65,219100.0,29.3718,29.3952,29.364,29.3796,219100.0
2012-03-26 15:00:00,37.64,37.7,37.64,37.69,141000.0,29.3718,29.4186,29.3718,29.4108,141000.0
2012-03-26 15:05:00,37.7,37.71,37.66,37.66,346900.0,29.4186,29.4265,29.3874,29.3874,346900.0
2012-03-26 15:10:00,37.67,37.68,37.66,37.68,214400.0,29.3952,29.403,29.3874,29.403,214400.0
2012-03-26 15:15:00,37.68,37.7,37.67,37.69,187600.0,29.403,29.4186,29.3952,29.4108,187600.0
2012-03-26 15:20:00,37.7,37.7,37.66,37.67,362100.0,29.4186,29.4186,29.3874,29.3952,362100.0
2012-03-26 15:25:00,37.68,37.69,37.66,37.68,279900.0,29.403,29.4108,29.3874,29.403,279900.0
2012-03-26 15:30:00,37.67,37.68,37.65,37.66,151000.0,29.3952,29.403,29.3796,29.3874,151000.0
2012-03-26 15:35:00,37.66,37.68,37.65,37.65,203200.0,29.3874,29.403,29.3796,29.3796,203200.0
2012-03-26 15:40:00,37.66,37.68,37.65,37.67,89300.0,29.3874,29.403,29.3796,29.3952,89300.0
2012-03-26 15:45:00,37.67,37.69,37.65,37.69,1262100.0,29.3952,29.4108,29.3796,29.4108,1262100.0
2012-03-26 15:50:00,37.69,37.7,37.67,37.67,706200.0,29.4108,29.4186,29.3952,29.3952,706200.0
2012-03-26 15:55:00,37.67,37.7,37.66,37.7,1905900.0,29.3952,29.4186,29.3874,29.4186,1905900.0
2012-03-27 09:30:00,37.73,37.79,37.73,37.75,182800.0,29.4421,29.4889,29.4421,29.4577,182800.0
2012-03-27 09:35:00,37.74,37.75,37.69,37.72,298000.0,29.4499,29.4577,29.4108,29.4343,298000.0
2012-03-27 09:40:00,37.73,37.74,37.7,37.72,120900.0,29.4421,29.4499,29.4186,29.4343,120900.0
2012-03-27 09:45:00,37.72,37.76,37.72,37.76,88000.0,29.4343,29.4655,29.4343,29.4655,88000.0
2012-03-27 09:50:00,37.75,37.77,37.74,37.75,53300.0,29.4577,29.4733,29.4499,29.4577,53300.0
2012-03-27 09:55:00,37.76,37.79,37.76,37.76,100600.0,29.4655,29.4889,29.4655,29.4655,100600.0
2012-03-27 10:00:00,37.77,37.78,37.69,37.69,555500.0,29.4733,29.4811,29.4108,29.4108,555500.0
2012-03-27 10:05:00,37.69,37.71,37.68,37.69,418800.0,29.4108,29.4265,29.403,29.4108,418800.0
2012-03-27 10:10:00,37.7,37.71,37.68,37.71,82600.0,29.4186,29.4265,29.403,29.4265,82600.0
2012-03-27 10:15:00,37.71,37.74,37.7,37.74,355100.0,29.4265,29.4499,29.4186,29.4499,355100.0
2012-03-27 10:20:00,37.74,37.74,37.7,37.7,100400.0,29.4499,29.4499,29.4186,29.4186,100400.0
2012-03-27 10:25:00,37.7,37.7,37.68,37.7,170200.0,29.4186,29.4186,29.403,29.4186,170200.0
2012-03-27 10:30:00,37.71,37.73,37.69,37.69,51200.0,29.4265,29.4421,29.4108,29.4108,51200.0
2012-03-27 10:35:00,37.7,37.73,37.69,37.72,39500.0,29.4186,29.4421,29.4108,29.4343,39500.0
2012-03-27 10:40:00,37.71,37.72,37.68,37.69,50600.0,29.4265,29.4343,29.403,29.4108,50600.0
2012-03-27 10:45:00,37.69,37.72,37.69,37.71,107800.0,29.4108,29.4343,29.4108,29.4265,107800.0
2012-03-27 10:50:00,37.7,37.7,37.64,37.65,47300.0,29.4186,29.4186,29.3718,29.3796,47300.0
2012-03-27 10:55:00,37.66,37.67,37.64,37.66,75000.0,29.3874,29.3952,29.3718,29.3874,75000.0
2012-03-27 11:00:00,37.66,37.69,37.66,37.68,20200.0,29.3874,29.4108,29.3874,29.403,20200.0
2012-03-27 11:05:00,37.69,37.7,37.66,37.68,137300.0,29.4108,29.4186,29.3874,29.403,137300.0
2012-03-27 11:10:00,37.68,37.71,37.68,37.7,27000.0,29.403,29.4265,29.403,29.4186,27000.0
2012-03-27 11:15:00,37.69,37.7,37.68,37.7,34100.0,29.4108,29.4186,29.403,29.4186,34100.0
2012-03-27 11:20:00,37.7,37.72,37.69,37.69,8700.0,29.4186,29.4343,29.4108,29.4108,8700.0
2012-03-27 11:25:00,37.69,37.7,37.66,37.67,93200.0,29.4108,29.4186,29.3874,29.3952,93200.0
2012-03-27 11:30:00,37.67,37.69,37.67,37.68,25600.0,29.3952,29.4108,29.3952,29.403,25600.0
2012-03-27 11:35:00,37.68,37.69,37.66,37.67,22200.0,29.403,29.4108,29.3874,29.3952,22200.0
2012-03-27 11:40:00,37.66,37.67,37.65,37.66,162100.0,29.3874,29.3952,29.3796,29.3874,162100.0
2012-03-27 11:45:00,37.66,37.67,37.65,37.66,20900.0,29.3874,29.3952,29.3796,29.3874,20900.0
2012-03-27 11:50:00,37.67,37.69,37.66,37.69,26500.0,29.3952,29.4108,29.3874,29.4108,26500.0
2012-03-27 11:55:00,37.69,37.7,37.69,37.7,9400.0,29.4108,29.4186,29.4108,29.4186,9400.0
2012-03-27 12:00:00,37.7,37.73,37.7,37.72,56300.0,29.4186,29.4421,29.4186,29.4343,56300.0
2012-03-27 12:05:00,37.71,37.72,37.71,37.72,9900.0,29.4265,29.4343,29.4265,29.4343,9900.0
2012-03-27 12:10:00,37.72,37.74,37.72,37.73,20600.0,29.4343,29.4499,29.4343,29.4421,20600.0
2012-03-27 12:15:00,37.73,37.74,37.73,37.73,17600.0,29.4421,29.4499,29.4421,29.4421,17600.0
2012-03-27 12:20:00,37.73,37.73,37.72,37.72,3500.0,29.4421,29.4421,29.4343,29.4343,3500.0
2012-03-27 12:25:00,37.71,37.72,37.7,37.71,11000.0,29.4265,29.4343,29.4186,29.4265,11000.0
2012-03-27 12:30:00,37.7,37.72,37.7,37.7,24200.0,29.4186,29.4343,29.4186,29.4186,24200.0
2012-03-27 12:35:00,37.71,37.72,37.7,37.71,12100.0,29.4265,29.4343,29.4186,29.4265,12100.0
2012-03-27 12:40:00,37.7,37.71,37.7,37.7,9700.0,29.4186,29.4265,29.4186,29.4186,9700.0
2012-03-27 12:45:00,37.7,37.71,37.69,37.69,18500.0,29.4186,29.4265,29.4108,29.4108,18500.0
2012-03-27 12:50:00,37.69,37.69,37.68,37.69,29500.0,29.4108,29.4108,29.403,29.4108,29500.0
2012-03-27 12:55:00,37.7,37.72,37.69,37.72,8100.0,29.4186,29.4343,29.4108,29.4343,8100.0
2012-03-27 13:00:00,37.72,37.74,37.71,37.72,31800.0,29.4343,29.4499,29.4265,29.4343,31800.0
2012-03-27 13:05:00,37.73,37.73,37.71,37.73,17800.0,29.4421,29.4421,29.4265,29.4421,17800.0
2012-03-27 13:10:00,37.72,37.73,37.71,37.72,17300.0,29.4343,29.4421,29.4265,29.4343,17300.0
2012-03-27 13:15:00,37.72,37.72,37.68,37.69,31300.0,29.4343,29.4343,29.403,29.4108,31300.0
2012-03-27 13:20:00,37.69,37.7,37.67,37.68,33200.0,29.4108,29.4186,29.3952,29.403,33200.0
2012-03-27 13:25:00,37.68,37.71,37.68,37.71,81700.0,29.403,29.4265,29.403,29.4265,81700.0
2012-03-27 13:30:00,37.7,37.7,37.67,37.68,1068600.0,29.4186,29.4186,29.3952,29.403,1068600.0
2012-03-27 13:35:00,37.69,37.69,37.67,37.68,44300.0,29.4108,29.4108,29.3952,29.403,44300.0
2012-03-27 13:40:00,37.69,37.69,37.67,37.69,35900.0,29.4108,29.4108,29.3952,29.4108,35900.0
2012-03-27 13:45:00,37.69,37.71,37.67,37.7,183000.0,29.4108,29.4265,29.3952,29.4186,183000.0
2012-03-27 13:50:00,37.7,37.71,37.7,37.7,133100.0,29.4186,29.4265,29.4186,29.4186,133100.0
2012-03-27 13:55:00,37.71,37.71,37.7,37.7,11100.0,29.4265,29.4265,29.4186,29.4186,11100.0
2012-03-27 14:00:00,37.71,37.71,37.7,37.7,12800.0,29.4265,29.4265,29.4186,29.4186,12800.0
2012-03-27 14:05:00,37.7,37.72,37.69,37.72,61900.0,29.4186,29.4343,29.4108,29.4343,61900.0
2012-03-27 14:10:00,37.71,37.75,37.71,37.74,266500.0,29.4265,29.4577,29.4265,29.4499,266500.0
2012-03-27 14:15:00,37.74,37.75,37.73,37.75,87100.0,29.4499,29.4577,29.4421,29.4577,87100.0
2012-03-27 14:20:00,37.75,37.75,37.73,37.74,21900.0,29.4577,29.4577,29.4421,29.4499,21900.0
2012-03-27 14:25:00,37.74,37.75,37.73,37.75,29900.0,29.4499,29.4577,29.4421,29.4577,29900.0
2012-03-27 14:30:00,37.75,37.75,37.71,37.71,514900.0,29.4577,29.4577,29.4265,29.4265,514900.0
2012-03-27 14:35:00,37.71,37.72,37.68,37.69,133200.0,29.4265,29.4343,29.403,29.4108,133200.0
2012-03-27 14:40:00,37.69,37.72,37.69,37.71,173400.0,29.4108,29.4343,29.4108,29.4265,173400.0
2012-03-27 14:45:00,37.7,37.71,37.69,37.71,21900.0,29.4186,29.4265,29.4108,29.4265,21900.0
2012-03-27 14:50:00,37.71,37.72,37.7,37.7,17400.0,29.4265,29.4343,29.4186,29.4186,17400.0
2012-03-27 14:55:00,37.7,37.72,37.69,37.72,98800.0,29.4186,29.4343,29.4108,29.4343,98800.0
2012-03-27 15:00:00,37.72,37.72,37.69,37.7,34500.0,29.4343,29.4343,29.4108,29.4186,34500.0
2012-03-27 15:05:00,37.7,37.71,37.69,37.71,226900.0,29.4186,29.4265,29.4108,29.4265,226900.0
2012-03-27 15:10:00,37.7,37.71,37.7,37.7,30600.0,29.4186,29.4265,29.4186,29.4186,30600.0
2012-03-27 15:15:00,37.7,37.7,37.67,37.69,118200.0,29.4186,29.4186,29.3952,29.4108,118200.0
2012-03-27 15:20:00,37.68,37.69,37.65,37.67,305800.0,29.403,29.4108,29.3796,29.3952,305800.0
2012-03-27 15:25:00,37.68,37.68,37.66,37.66,187200.0,29.403,29.403,29.3874,29.3874,187200.0
2012-03-27 15:30:00,37.66,37.69,37.66,37.67,183900.0,29.3874,29.4108,29.3874,29.3952,183900.0
2012-03-27 15:35:00,37.68,37.68,37.65,37.67,465000.0,29.403,29.403,29.3796,29.3952,465000.0
2012-03-27 15:40:00,37.67,37.67,37.65,37.65,211800.0,29.3952,29.3952,29.3796,29.3796,211800.0
2012-03-27 15:45:00,37.65,37.66,37.59,37.61,535000.0,29.3796,29.3874,29.3328,29.3484,535000.0
2012-03-27 15:50:00,37.61,37.62,37.6,37.6,793900.0,29.3484,29.3562,29.3406,29.3406,793900.0
2012-03-27 15:55:00,37.61,37.61,37.58,37.6,1124000.0,29.3484,29.3484,29.325,29.3406,1124000.0
2012-03-28 09:30:00,37.54,37.63,37.54,37.56,130700.0,29.2938,29.364,29.2938,29.3094,130700.0
2012-03-28 09:35:00,37.57,37.6,37.56,37.59,219700.0,29.3172,29.3406,29.3094,29.3328,219700.0
2012-03-28 09:40:00,37.59,37.59,37.44,37.44,385800.0,29.3328,29.3328,29.2158,29.2158,385800.0
2012-03-28 09:45:00,37.44,37.47,37.41,37.42,475600.0,29.2158,29.2392,29.1924,29.2002,475600.0
2012-03-28 09:50:00,37.41,37.43,37.35,37.43,1278400.0,29.1924,29.208,29.1455,29.208,1278400.0
2012-03-28 09:55:00,37.42,37.47,37.4,37.43,61100.0,29.2002,29.2392,29.1845,29.208,61100.0
2012-03-28 10:00:00,37.43,37.5,37.42,37.49,61600.0,29.208,29.2626,29.2002,29.2548,61600.0
2012-03-28 10:05:00,37.49,37.49,37.46,37.47,51900.0,29.2548,29.2548,29.2314,29.2392,51900.0
2012-03-28 10:10:00,37.46,37.51,37.44,37.51,27600.0,29.2314,29.2704,29.2158,29.2704,27600.0
2012-03-28 10:15:00,37.51,37.52,37.42,37.44,128900.0,29.2704,29.2782,29.2002,29.2158,128900.0
2012-03-28 10:20:00,37.43,37.47,37.43,37.43,370600.0,29.208,29.2392,29.208,29.208,370600.0
2012-03-28 10:25:00,37.43,37.45,37.39,37.41,98300.0,29.208,29.2236,29.1767,29.1924,98300.0
2012-03-28 10:30:00,37.41,37.41,37.3,37.33,1179500.0,29.1924,29.1924,29.1065,29.1299,1179500.0
2012-03-28 10:35:00,37.34,37.37,37.33,37.33,597500.0,29.1377,29.1611,29.1299,29.1299,597500.0
2012-03-28 10:40:00,37.34,37.34,37.27,37.28,781800.0,29.1377,29.1377,29.0831,29.0909,781800.0
2012-03-28 10:45:00,37.28,37.3,37.26,37.27,607300.0,29.0909,29.1065,29.0753,29.0831,607300.0
2012-03-28 10:50:00,37.27,37.27,37.2,37.23,204000.0,29.0831,29.0831,29.0285,29.0519,204000.0
2012-03-28 10:55:00,37.23,37.28,37.23,37.28,157000.0,29.0519,29.0909,29.0519,29.0909,157000.0
2012-03-28 11:00:00,37.28,37.3,37.22,37.23,567200.0,29.0909,29.1065,29.0441,29.0519,567200.0
2012-03-28 11:05:00,37.23,37.24,37.2,37.23,994400.0,29.0519,29.0597,29.0285,29.0519,994400.0
2012-03-28 11:10:00,37.23,37.28,37.21,37.27,127600.0,29.0519,29.0909,29.0363,29.0831,127600.0
2012-03-28 11:15:00,37.27,37.28,37.25,37.25,392800.0,29.0831,29.0909,29.0675,29.0675,392800.0
2012-03-28 11:20:00,37.26,37.26,37.23,37.23,118700.0,29.0753,29.0753,29.0519,29.0519,118700.0
2012-03-28 11:25:00,37.23,37.25,37.22,37.23,195400.0,29.0519,29.0675,29.0441,29.0519,195400.0
2012-03-28 11:30:00,37.23,37.23,37.21,37.21,175400.0,29.0519,29.0519,29.0363,29.0363,175400.0
2012-03-28 11:35:00,37.21,37.21,37.18,37.19,211200.0,29.0363,29.0363,29.0129,29.0207,211200.0
2012-03-28 11:40:00,37.2,37.21,37.18,37.18,158100.0,29.0285,29.0363,29.0129,29.0129,158100.0
2012-03-28 11:45:00,37.18,37.18,37.11,37.11,453300.0,29.0129,29.0129,28.9582,28.9582,453300.0
2012-03-28 11:50:00,37.1,37.1,37.02,37.04,393600.0,28.9504,28.9504,28.888,28.9036,393600.0
2012-03-28 11:55:00,37.04,37.05,36.97,37.05,444100.0,28.9036,28.9114,28.849,28.9114,444100.0
2012-03-28 12:00:00,37.05,37.08,37.03,37.07,291600.0,28.9114,28.9348,28.8958,28.927,291600.0
2012-03-28 12:05:00,37.07,37.12,37.07,37.1,153300.0,28.927,28.9661,28.927,28.9504,153300.0
2012-03-28 12:10:00,37.09,37.1,37.05,37.06,440500.0,28.9426,28.9504,28.9114,28.9192,440500.0
2012-03-28 12:15:00,37.06,37.15,37.06,37.13,249800.0,28.9192,28.9895,28.9192,28.9739,249800.0
2012-03-28 12:20:00,37.13,37.14,37.11,37.11,56300.0,28.9739,28.9817,28.9582,28.9582,56300.0
2012-03-28 12:25:00,37.11,37.15,37.1,37.14,67500.0,28.9582,28.9895,28.9504,28.9817,67500.0
2012-03-28 12:30:00,37.14,37.16,37.12,37.12,89400.0,28.9817,28.9973,28.9661,28.9661,89400.0
2012-03-28 12:35:00,37.12,37.13,37.08,37.1,113000.0,28.9661,28.9739,28.9348,28.9504,113000.0
2012-03-28 12:40:00,37.09,37.13,37.09,37.09,74500.0,28.9426,28.9739,28.9426,28.9426,74500.0
2012-03-28 12:45:00,37.09,37.12,37.09,37.12,175900.0,28.9426,28.9661,28.9426,28.9661,175900.0
2012-03-28 12:50:00,37.12,37.12,37.07,37.08,77300.0,28.9661,28.9661,28.927,28.9348,77300.0
2012-03-28 12:55:00,37.08,37.09,37.06,37.09,129600.0,28.9348,28.9426,28.9192,28.9426,129600.0
2012-03-28 13:00:00,37.08,37.12,37.08,37.12,150900.0,28.9348,28.9661,28.9348,28.9661,150900.0
2012-03-28 13:05:00,37.12,37.12,37.09,37.1,104200.0,28.9661,28.9661,28.9426,28.9504,104200.0
2012-03-28 13:10:00,37.11,37.11,37.05,37.06,309800.0,28.9582,28.9582,28.9114,28.9192,309800.0
2012-03-28 13:15:00,37.07,37.08,37.05,37.06,430100.0,28.927,28.9348,28.9114,28.9192,430100.0
2012-03-28 13:20:00,37.07,37.07,36.99,37.03,315000.0,28.927,28.927,28.8646,28.8958,315000.0
2012-03-28 13:25:00,37.03,37.05,37.02,37.04,323900.0,28.8958,28.9114,28.888,28.9036,323900.0
2012-03-28 13:30:00,37.04,37.05,37.02,37.02,276300.0,28.9036,28.9114,28.888,28.888,276300.0
2012-03-28 13:35:00,37.02,37.06,37.0,37.06,296600.0,28.888,28.9192,28.8724,28.9192,296600.0
2012-03-28 13:40:00,37.06,37.07,37.05,37.05,210300.0,28.9192,28.927,28.9114,28.9114,210300.0
2012-03-28 13:45:00,37.05,37.05,37.01,37.02,239600.0,28.9114,28.9114,28.8802,28.888,239600.0
2012-03-28 13:50:00,37.02,37.02,36.99,37.01,501300.0,28.888,28.888,28.8646,28.8802,501300.0
2012-03-28 13:55:00,37.02,37.04,37.01,37.02,283800.0,28.888,28.9036,28.8802,28.888,283800.0
2012-03-28 14:00:00,37.02,37.02,36.97,36.98,438600.0,28.888,28.888,28.849,28.8568,438600.0
2012-03-28 14:05:00,36.99,36.99,36.92,36.95,531200.0,28.8646,28.8646,28.81,28.8334,531200.0
2012-03-28 14:10:00,36.94,36.95,36.91,36.94,198800.0,28.8256,28.8334,28.8022,28.8256,198800.0
2012-03-28 14:15:00,36.95,36.97,36.94,36.94,147100.0,28.8334,28.849,28.8256,28.8256,147100.0
2012-03-28 14:20:00,36.94,36.97,36.94,36.95,128100.0,28.8256,28.849,28.8256,28.8334,128100.0
2012-03-28 14:25:00,36.95,36.96,36.93,36.95,324400.0,28.8334,28.8412,28.8178,28.8334,324400.0
2012-03-28 14:30:00,36.96,36.98,36.95,36.98,154800.0,28.8412,28.8568,28.8334,28.8568,154800.0
2012-03-28 14:35:00,36.99,37.03,36.98,37.01,239400.0,28.8646,28.8958,28.8568,28.8802,239400.0
2012-03-28 14:40:00,37.01,37.04,37.0,37.03,203100.0,28.8802,28.9036,28.8724,28.8958,203100.0
2012-03-28 14:45:00,37.03,37.07,37.03,37.06,241800.0,28.8958,28.927,28.8958,28.9192,241800.0
2012-03-28 14:50:00,37.06,37.07,37.04,37.04,142700.0,28.9192,28.927,28.9036,28.9036,142700.0
2012-03-28 14:55:00,37.04,37.08,37.04,37.08,76100.0,28.9036,28.9348,28.9036,28.9348,76100.0
2012-03-28 15:00:00,37.08,37.13,37.07,37.09,384100.0,28.9348,28.9739,28.927,28.9426,384100.0
2012-03-28 15:05:00,37.09,37.1,37.07,37.08,190800.0,28.9426,28.9504,28.927,28.9348,190800.0
2012-03-28 15:10:00,37.08,37.09,37.05,37.05,149500.0,28.9348,28.9426,28.9114,28.9114,149500.0
2012-03-28 15:15:00,37.06,37.1,37.05,37.06,228900.0,28.9192,28.9504,28.9114,28.9192,228900.0
2012-03-28 15:20:00,37.06,37.1,37.04,37.09,260700.0,28.9192,28.9504,28.9036,28.9426,260700.0
2012-03-28 15:25:00,37.09,37.09,37.05,37.08,189700.0,28.9426,28.9426,28.9114,28.9348,189700.0
2012-03-28 15:30:00,37.08,37.13,37.07,37.12,371300.0,28.9348,28.9739,28.927,28.9661,371300.0
2012-03-28 15:35:00,37.12,37.13,37.05,37.1,329800.0,28.9661,28.9739,28.9114,28.9504,329800.0
2012-03-28 15:40:00,37.09,37.16,37.09,37.16,658800.0,28.9426,28.9973,28.9426,28.9973,658800.0
2012-03-28 15:45:00,37.16,37.17,37.13,37.14,564200.0,28.9973,29.0051,28.9739,28.9817,564200.0
2012-03-28 15:50:00,37.14,37.16,37.12,37.14,516400.0,28.9817,28.9973,28.9661,28.9817,516400.0
2012-03-28 15:55:00,37.15,37.2,37.14,37.18,1930300.0,28.9895,29.0285,28.9817,29.0129,1930300.0
2012-03-29 09:30:00,36.97,36.98,36.89,36.95,260600.0,28.849,28.8568,28.7866,28.8334,260600.0
2012-03-29 09:35:00,36.94,36.98,36.93,36.96,362800.0,28.8256,28.8568,28.8178,28.8412,362800.0
2012-03-29 09:40:00,36.96,36.97,36.91,36.91,286000.0,28.8412,28.849,28.8022,28.8022,286000.0
2012-03-29 09:45:00,36.91,37.05,36.9,37.03,169200.0,28.8022,28.9114,28.7944,28.8958,169200.0
2012-03-29 09:50:00,37.02,37.02,36.93,36.97,286200.0,28.888,28.888,28.8178,28.849,286200.0
2012-03-29 09:55:00,36.97,36.97,36.86,36.91,295400.0,28.849,28.849,28.7632,28.8022,295400.0
2012-03-29 10:00:00,36.92,37.02,36.9,37.01,467000.0,28.81,28.888,28.7944,28.8802,467000.0
2012-03-29 10:05:00,37.01,37.02,36.96,36.96,250200.0,28.8802,28.888,28.8412,28.8412,250200.0
2012-03-29 10:10:00,36.96,36.97,36.92,36.92,331100.0,28.8412,28.849,28.81,28.81,331100.0
2012-03-29 10:15:00,36.92,36.95,36.87,36.9,144900.0,28.81,28.8334,28.771,28.7944,144900.0
2012-03-29 10:20:00,36.89,36.94,36.88,36.91,249500.0,28.7866,28.8256,28.7788,28.8022,249500.0
2012-03-29 10:25:00,36.91,36.92,36.83,36.84,337600.0,28.8022,28.81,28.7398,28.7476,337600.0
2012-03-29 10:30:00,36.83,36.87,36.82,36.83,250500.0,28.7398,28.771,28.732,28.7398,250500.0
2012-03-29 10:35:00,36.83,36.83,36.79,36.82,188300.0,28.7398,28.7398,28.7085,28.732,188300.0
2012-03-29 10:40:00,36.81,36.88,36.8,36.88,209400.0,28.7241,28.7788,28.7163,28.7788,209400.0
2012-03-29 10:45:00,36.88,36.88,36.84,36.86,197100.0,28.7788,28.7788,28.7476,28.7632,197100.0
2012-03-29 10:50:00,36.86,36.86,36.82,36.84,78500.0,28.7632,28.7632,28.732,28.7476,78500.0
2012-03-29 10:55:00,36.83,36.89,36.83,36.89,105500.0,28.7398,28.7866,28.7398,28.7866,105500.0
2012-03-29 11:00:00,36.89,36.91,36.86,36.91,85300.0,28.7866,28.8022,28.7632,28.8022,85300.0
2012-03-29 11:05:00,36.91,36.91,36.87,36.88,153300.0,28.8022,28.8022,28.771,28.7788,153300.0
2012-03-29 11:10:00,36.88,36.88,36.83,36.86,63100.0,28.7788,28.7788,28.7398,28.7632,63100.0
2012-03-29 11:15:00,36.86,36.89,36.82,36.82,144700.0,28.7632,28.7866,28.732,28.732,144700.0
2012-03-29 11:20:00,36.82,36.85,36.82,36.82,358100.0,28.732,28.7554,28.732,28.732,358100.0
2012-03-29 11:25:00,36.83,36.85,36.75,36.76,395300.0,28.7398,28.7554,28.6773,28.6851,395300.0
2012-03-29 11:30:00,36.76,36.8,36.76,36.79,144500.0,28.6851,28.7163,28.6851,28.7085,144500.0
2012-03-29 11:35:00,36.8,36.81,36.77,36.79,173800.0,28.7163,28.7241,28.6929,28.7085,173800.0
2012-03-29 11:40:00,36.78,36.83,36.78,36.82,71100.0,28.7007,28.7398,28.7007,28.732,71100.0
2012-03-29 11:45:00,36.8,36.82,36.79,36.8,70300.0,28.7163,28.732,28.7085,28.7163,70300.0
2012-03-29 11:50:00,36.8,36.81,36.76,36.79,78500.0,28.7163,28.7241,28.6851,28.7085,78500.0
2012-03-29 11:55:00,36.79,36.81,36.77,36.81,142300.0,28.7085,28.7241,28.6929,28.7241,142300.0
2012-03-29 12:00:00,36.81,36.83,36.8,36.83,95900.0,28.7241,28.7398,28.7163,28.7398,95900.0
2012-03-29 12:05:00,36.83,36.86,36.83,36.85,115000.0,28.7398,28.7632,28.7398,28.7554,115000.0
2012-03-29 12:10:00,36.85,36.85,36.83,36.84,87900.0,28.7554,28.7554,28.7398,28.7476,87900.0
2012-03-29 12:15:00,36.84,36.86,36.84,36.85,37600.0,28.7476,28.7632,28.7476,28.7554,37600.0
2012-03-29 12:20:00,36.86,36.88,36.84,36.86,116100.0,28.7632,28.7788,28.7476,28.7632,116100.0
2012-03-29 12:25:00,36.86,36.88,36.85,36.86,36000.0,28.7632,28.7788,28.7554,28.7632,36000.0
2012-03-29 12:30:00,36.85,36.88,36.84,36.85,134100.0,28.7554,28.7788,28.7476,28.7554,134100.0
2012-03-29 12:35:00,36.85,36.91,36.84,36.91,107500.0,28.7554,28.8022,28.7476,28.8022,107500.0
2012-03-29 12:40:00,36.91,36.93,36.9,36.92,251800.0,28.8022,28.8178,28.7944,28.81,251800.0
2012-03-29 12:45:00,36.92,36.93,36.9,36.91,82400.0,28.81,28.8178,28.7944,28.8022,82400.0
2012-03-29 12:50:00,36.91,36.97,36.91,36.97,166000.0,28.8022,28.849,28.8022,28.849,166000.0
2012-03-29 12:55:00,36.98,37.03,36.98,37.01,490100.0,28.8568,28.8958,28.8568,28.8802,490100.0
2012-03-29 13:00:00,37.01,37.01,36.96,36.96,77900.0,28.8802,28.8802,28.8412,28.8412,77900.0
2012-03-29 13:05:00,36.95,36.98,36.93,36.96,484400.0,28.8334,28.8568,28.8178,28.8412,484400.0
2012-03-29 13:10:00,36.95,36.96,36.91,36.93,94800.0,28.8334,28.8412,28.8022,28.8178,94800.0
2012-03-29 13:15:00,36.93,36.95,36.93,36.94,37300.0,28.8178,28.8334,28.8178,28.8256,37300.0
2012-03-29 13:20:00,36.94,36.96,36.94,36.95,46500.0,28.8256,28.8412,28.8256,28.8334,46500.0
2012-03-29 13:25:00,36.94,36.96,36.93,36.95,65200.0,28.8256,28.8412,28.8178,28.8334,65200.0
2012-03-29 13:30:00,36.95,36.97,36.94,36.96,30000.0,28.8334,28.849,28.8256,28.8412,30000.0
2012-03-29 13:35:00,36.95,36.99,36.95,36.98,54900.0,28.8334,28.8646,28.8334,28.8568,54900.0
2012-03-29 13:40:00,36.98,37.0,36.96,36.96,111400.0,28.8568,28.8724,28.8412,28.8412,111400.0
2012-03-29 13:45:00,36.95,36.97,36.93,36.95,206700.0,28.8334,28.849,28.8178,28.8334,206700.0
2012-03-29 13:50:00,36.95,36.98,36.94,36.96,52100.0,28.8334,28.8568,28.8256,28.8412,52100.0
2012-03-29 13:55:00,36.96,36.99,36.96,36.97,63300.0,28.8412,28.8646,28.8412,28.849,63300.0
2012-03-29 14:00:00,36.96,37.03,36.96,37.02,264500.0,28.8412,28.8958,28.8412,28.888,264500.0
2012-03-29 14:05:00,37.01,37.02,36.98,37.01,100300.0,28.8802,28.888,28.8568,28.8802,100300.0
2012-03-29 14:10:00,37.0,37.04,37.0,37.02,384200.0,28.8724,28.9036,28.8724,28.888,384200.0
2012-03-29 14:15:00,37.02,37.08,37.02,37.06,408600.0,28.888,28.9348,28.888,28.9192,408600.0
2012-03-29 14:20:00,37.07,37.09,37.05,37.06,145200.0,28.927,28.9426,28.9114,28.9192,145200.0
2012-03-29 14:25:00,37.05,37.1,37.05,37.09,51600.0,28.9114,28.9504,28.9114,28.9426,51600.0
2012-03-29 14:30:00,37.08,37.09,37.04,37.07,516200.0,28.9348,28.9426,28.9036,28.927,516200.0
2012-03-29 14:35:00,37.07,37.1,37.06,37.08,608000.0,28.927,28.9504,28.9192,28.9348,608000.0
2012-03-29 14:40:00,37.08,37.09,37.07,37.09,98400.0,28.9348,28.9426,28.927,28.9426,98400.0
2012-03-29 14:45:00,37.09,37.1,37.08,37.09,47100.0,28.9426,28.9504,28.9348,28.9426,47100.0
2012-03-29 14:50:00,37.09,37.11,37.09,37.1,39100.0,28.9426,28.9582,28.9426,28.9504,39100.0
2012-03-29 14:55:00,37.11,37.11,37.07,37.07,51700.0,28.9582,28.9582,28.927,28.927,51700.0
2012-03-29 15:00:00,37.07,37.08,37.04,37.05,73800.0,28.927,28.9348,28.9036,28.9114,73800.0
2012-03-29 15:05:00,37.05,37.09,37.05,37.08,273000.0,28.9114,28.9426,28.9114,28.9348,273000.0
2012-03-29 15:10:00,37.08,37.19,37.08,37.16,392800.0,28.9348,29.0207,28.9348,28.9973,392800.0
2012-03-29 15:15:00,37.15,37.21,37.15,37.2,751400.0,28.9895,29.0363,28.9895,29.0285,751400.0
2012-03-29 15:20:00,37.2,37.2,37.16,37.17,275400.0,29.0285,29.0285,28.9973,29.0051,275400.0
2012-03-29 15:25:00,37.17,37.18,37.15,37.16,156200.0,29.0051,29.0129,28.9895,28.9973,156200.0
2012-03-29 15:30:00,37.16,37.2,37.15,37.2,227700.0,28.9973,29.0285,28.9895,29.0285,227700.0
2012-03-29 15:35:00,37.2,37.25,37.2,37.21,998100.0,29.0285,29.0675,29.0285,29.0363,998100.0
2012-03-29 15:40:00,37.21,37.25,37.21,37.24,390300.0,29.0363,29.0675,29.0363,29.0597,390300.0
2012-03-29 15:45:00,37.24,37.28,37.23,37.25,563400.0,29.0597,29.0909,29.0519,29.0675,563400.0
2012-03-29 15:50:00,37.25,37.28,37.24,37.27,548400.0,29.0675,29.0909,29.0597,29.0831,548400.0
2012-03-29 15:55:00,37.27,37.3,37.23,37.24,1273400.0,29.0831,29.1065,29.0519,29.0597,1273400.0
2012-03-30 09:30:00,37.47,37.52,37.43,37.43,89900.0,29.2392,29.2782,29.208,29.208,89900.0
2012-03-30 09:35:00,37.42,37.43,37.39,37.42,41600.0,29.2002,29.208,29.1767,29.2002,41600.0
2012-03-30 09:40:00,37.43,37.43,37.34,37.38,91200.0,29.208,29.208,29.1377,29.1689,91200.0
2012-03-30 09:45:00,37.38,37.38,37.33,37.34,169100.0,29.1689,29.1689,29.1299,29.1377,169100.0
2012-03-30 09:50:00,37.36,37.4,37.34,37.38,93500.0,29.1533,29.1845,29.1377,29.1689,93500.0
2012-03-30 09:55:00,37.38,37.42,37.32,37.32,106700.0,29.1689,29.2002,29.1221,29.1221,106700.0
2012-03-30 10:00:00,37.32,37.36,37.29,37.35,260900.0,29.1221,29.1533,29.0987,29.1455,260900.0
2012-03-30 10:05:00,37.35,37.36,37.33,37.34,38900.0,29.1455,29.1533,29.1299,29.1377,38900.0
2012-03-30 10:10:00,37.34,37.34,37.31,37.33,39400.0,29.1377,29.1377,29.1143,29.1299,39400.0
2012-03-30 10:15:00,37.33,37.34,37.29,37.31,62600.0,29.1299,29.1377,29.0987,29.1143,62600.0
2012-03-30 10:20:00,37.31,37.31,37.28,37.3,62800.0,29.1143,29.1143,29.0909,29.1065,62800.0
2012-03-30 10:25:00,37.3,37.3,37.24,37.29,497500.0,29.1065,29.1065,29.0597,29.0987,497500.0
2012-03-30 10:30:00,37.29,37.31,37.27,37.28,44600.0,29.0987,29.1143,29.0831,29.0909,44600.0
2012-03-30 10:35:00,37.27,37.27,37.23,37.24,59600.0,29.0831,29.0831,29.0519,29.0597,59600.0
2012-03-30 10:40:00,37.23,37.27,37.23,37.27,97300.0,29.0519,29.0831,29.0519,29.0831,97300.0
2012-03-30 10:45:00,37.26,37.31,37.26,37.3,464700.0,29.0753,29.1143,29.0753,29.1065,464700.0
2012-03-30 10:50:00,37.3,37.32,37.29,37.32,20200.0,29.1065,29.1221,29.0987,29.1221,20200.0
2012-03-30 10:55:00,37.32,37.32,37.28,37.3,145800.0,29.1221,29.1221,29.0909,29.1065,145800.0
2012-03-30 11:00:00,37.29,37.34,37.29,37.34,75600.0,29.0987,29.1377,29.0987,29.1377,75600.0
2012-03-30 11:05:00,37.33,37.34,37.31,37.32,38800.0,29.1299,29.1377,29.1143,29.1221,38800.0
2012-03-30 11:10:00,37.32,37.41,37.32,37.38,606100.0,29.1221,29.1924,29.1221,29.1689,606100.0
2012-03-30 11:15:00,37.38,37.42,37.38,37.41,113900.0,29.1689,29.2002,29.1689,29.1924,113900.0
2012-03-30 11:20:00,37.41,37.43,37.4,37.42,264100.0,29.1924,29.208,29.1845,29.2002,264100.0
2012-03-30 11:25:00,37.43,37.45,37.41,37.42,104500.0,29.208,29.2236,29.1924,29.2002,104500.0
2012-03-30 11:30:00,37.43,37.44,37.39,37.41,193700.0,29.208,29.2158,29.1767,29.1924,193700.0
2012-03-30 11:35:00,37.4,37.42,37.39,37.4,136800.0,29.1845,29.2002,29.1767,29.1845,136800.0
2012-03-30 11:40:00,37.4,37.41,37.38,37.39,137000.0,29.1845,29.1924,29.1689,29.1767,137000.0
2012-03-30 11:45:00,37.39,37.4,37.38,37.39,86300.0,29.1767,29.1845,29.1689,29.1767,86300.0
2012-03-30 11:50:00,37.39,37.43,37.38,37.4,102200.0,29.1767,29.208,29.1689,29.1845,102200.0
2012-03-30 11:55:00,37.4,37.42,37.4,37.41,60200.0,29.1845,29.2002,29.1845,29.1924,60200.0
2012-03-30 12:00:00,37.41,37.43,37.4,37.41,324700.0,29.1924,29.208,29.1845,29.1924,324700.0
2012-03-30 12:05:00,37.42,37.42,37.41,37.42,58400.0,29.2002,29.2002,29.1924,29.2002,58400.0
2012-03-30 12:10:00,37.42,37.42,37.39,37.4,126200.0,29.2002,29.2002,29.1767,29.1845,126200.0
2012-03-30 12:15:00,37.4,37.42,37.4,37.41,113200.0,29.1845,29.2002,29.1845,29.1924,113200.0
2012-03-30 12:20:00,37.4,37.43,37.39,37.42,148900.0,29.1845,29.208,29.1767,29.2002,148900.0
2012-03-30 12:25:00,37.42,37.42,37.4,37.42,62900.0,29.2002,29.2002,29.1845,29.2002,62900.0
2012-03-30 12:30:00,37.43,37.43,37.41,37.42,68100.0,29.208,29.208,29.1924,29.2002,68100.0
2012-03-30 12:35:00,37.42,37.45,37.42,37.45,122800.0,29.2002,29.2236,29.2002,29.2236,122800.0
2012-03-30 12:40:00,37.45,37.47,37.44,37.46,103700.0,29.2236,29.2392,29.2158,29.2314,103700.0
2012-03-30 12:45:00,37.46,37.48,37.45,37.48,514600.0,29.2314,29.247,29.2236,29.247,514600.0
2012-03-30 12:50:00,37.48,37.48,37.47,37.48,61400.0,29.247,29.247,29.2392,29.247,61400.0
2012-03-30 12:55:00,37.48,37.49,37.43,37.43,122600.0,29.247,29.2548,29.208,29.208,122600.0
2012-03-30 13:00:00,37.43,37.44,37.43,37.44,51100.0,29.208,29.2158,29.208,29.2158,51100.0
2012-03-30 13:05:00,37.44,37.45,37.44,37.44,84600.0,29.2158,29.2236,29.2158,29.2158,84600.0
2012-03-30 13:10:00,37.44,37.45,37.44,37.45,74300.0,29.2158,29.2236,29.2158,29.2236,74300.0
2012-03-30 13:15:00,37.45,37.46,37.44,37.45,77800.0,29.2236,29.2314,29.2158,29.2236,77800.0
2012-03-30 13:20:00,37.45,37.46,37.45,37.45,74800.0,29.2236,29.2314,29.2236,29.2236,74800.0
2012-03-30 13:25:00,37.45,37.46,37.45,37.46,547200.0,29.2236,29.2314,29.2236,29.2314,547200.0
2012-03-30 13:30:00,37.46,37.48,37.45,37.47,79900.0,29.2314,29.247,29.2236,29.2392,79900.0
2012-03-30 13:35:00,37.47,37.48,37.46,37.47,132900.0,29.2392,29.247,29.2314,29.2392,132900.0
2012-03-30 13:40:00,37.47,37.48,37.44,37.46,97200.0,29.2392,29.247,29.2158,29.2314,97200.0
2012-03-30 13:45:00,37.46,37.47,37.45,37.46,121500.0,29.2314,29.2392,29.2236,29.2314,121500.0
2012-03-30 13:50:00,37.46,37.47,37.45,37.46,78900.0,29.2314,29.2392,29.2236,29.2314,78900.0
2012-03-30 13:55:00,37.46,37.47,37.45,37.46,72400.0,29.2314,29.2392,29.2236,29.2314,72400.0
2012-03-30 14:00:00,37.47,37.49,37.46,37.49,107700.0,29.2392,29.2548,29.2314,29.2548,107700.0
2012-03-30 14:05:00,37.49,37.49,37.48,37.48,89200.0,29.2548,29.2548,29.247,29.247,89200.0
2012-03-30 14:10:00,37.49,37.5,37.48,37.5,105500.0,29.2548,29.2626,29.247,29.2626,105500.0
2012-03-30 14:15:00,37.49,37.5,37.48,37.48,65100.0,29.2548,29.2626,29.247,29.247,65100.0
2012-03-30 14:20:00,37.48,37.49,37.48,37.49,99000.0,29.247,29.2548,29.247,29.2548,99000.0
2012-03-30 14:25:00,37.49,37.49,37.46,37.47,265500.0,29.2548,29.2548,29.2314,29.2392,265500.0
2012-03-30 14:30:00,37.46,37.48,37.46,37.48,67000.0,29.2314,29.247,29.2314,29.247,67000.0
2012-03-30 14:35:00,37.47,37.48,37.46,37.47,105200.0,29.2392,29.247,29.2314,29.2392,105200.0
2012-03-30 14:40:00,37.48,37.51,37.47,37.5,193700.0,29.247,29.2704,29.2392,29.2626,193700.0
2012-03-30 14:45:00,37.5,37.52,37.5,37.5,177200.0,29.2626,29.2782,29.2626,29.2626,177200.0
2012-03-30 14:50:00,37.5,37.51,37.48,37.48,232100.0,29.2626,29.2704,29.247,29.247,232100.0
2012-03-30 14:55:00,37.48,37.49,37.44,37.45,121400.0,29.247,29.2548,29.2158,29.2236,121400.0
2012-03-30 15:00:00,37.45,37.46,37.43,37.44,432800.0,29.2236,29.2314,29.208,29.2158,432800.0
2012-03-30 15:05:00,37.43,37.44,37.41,37.43,131100.0,29.208,29.2158,29.1924,29.208,131100.0
2012-03-30 15:10:00,37.44,37.44,37.41,37.42,88900.0,29.2158,29.2158,29.1924,29.2002,88900.0
2012-03-30 15:15:00,37.43,37.46,37.43,37.45,60700.0,29.208,29.2314,29.208,29.2236,60700.0
2012-03-30 15:20:00,37.45,37.45,37.43,37.43,70700.0,29.2236,29.2236,29.208,29.208,70700.0
2012-03-30 15:25:00,37.44,37.44,37.41,37.42,73600.0,29.2158,29.2158,29.1924,29.2002,73600.0
2012-03-30 15:30:00,37.42,37.47,37.42,37.47,76800.0,29.2002,29.2392,29.2002,29.2392,76800.0
2012-03-30 15:35:00,37.46,37.47,37.44,37.44,82700.0,29.2314,29.2392,29.2158,29.2158,82700.0
2012-03-30 15:40:00,37.45,37.46,37.42,37.43,221200.0,29.2236,29.2314,29.2002,29.208,221200.0
2012-03-30 15:45:00,37.43,37.43,37.35,37.38,326500.0,29.208,29.208,29.1455,29.1689,326500.0
2012-03-30 15:50:00,37.38,37.43,37.36,37.41,366800.0,29.1689,29.208,29.1533,29.1924,366800.0
2012-03-30 15:55:00,37.41,37.42,37.39,37.42,1223000.0,29.1924,29.2002,29.1767,29.2002,1223000.0
2012-04-02 09:30:00,37.34,37.34,37.24,37.26,1257800.0,29.1377,29.1377,29.0597,29.0753,1257800.0
2012-04-02 09:35:00,37.26,37.26,37.18,37.26,566300.0,29.0753,29.0753,29.0129,29.0753,566300.0
2012-04-02 09:40:00,37.25,37.3,37.25,37.26,147500.0,29.0675,29.1065,29.0675,29.0753,147500.0
2012-04-02 09:45:00,37.26,37.29,37.25,37.26,81100.0,29.0753,29.0987,29.0675,29.0753,81100.0
2012-04-02 09:50:00,37.26,37.27,37.23,37.23,74700.0,29.0753,29.0831,29.0519,29.0519,74700.0
2012-04-02 09:55:00,37.23,37.23,37.16,37.23,860100.0,29.0519,29.0519,28.9973,29.0519,860100.0
2012-04-02 10:00:00,37.23,37.34,37.22,37.33,1024800.0,29.0519,29.1377,29.0441,29.1299,1024800.0
2012-04-02 10:05:00,37.33,37.39,37.33,37.37,183400.0,29.1299,29.1767,29.1299,29.1611,183400.0
2012-04-02 10:10:00,37.37,37.47,37.37,37.46,733500.0,29.1611,29.2392,29.1611,29.2314,733500.0
2012-04-02 10:15:00,37.46,37.51,37.46,37.49,192900.0,29.2314,29.2704,29.2314,29.2548,192900.0
2012-04-02 10:20:00,37.49,37.5,37.45,37.46,118100.0,29.2548,29.2626,29.2236,29.2314,118100.0
2012-04-02 10:25:00,37.46,37.47,37.43,37.43,64600.0,29.2314,29.2392,29.208,29.208,64600.0
2012-04-02 10:30:00,37.43,37.45,37.41,37.41,36000.0,29.208,29.2236,29.1924,29.1924,36000.0
2012-04-02 10:35:00,37.41,37.44,37.4,37.41,227900.0,29.1924,29.2158,29.1845,29.1924,227900.0
2012-04-02 10:40:00,37.41,37.42,37.4,37.41,51700.0,29.1924,29.2002,29.1845,29.1924,51700.0
2012-04-02 10:45:00,37.41,37.43,37.39,37.43,40000.0,29.1924,29.208,29.1767,29.208,40000.0
2012-04-02 10:50:00,37.43,37.45,37.41,37.43,118700.0,29.208,29.2236,29.1924,29.208,118700.0
2012-04-02 10:55:00,37.43,37.44,37.41,37.43,328500.0,29.208,29.2158,29.1924,29.208,328500.0
2012-04-02 11:00:00,37.43,37.46,37.39,37.41,128700.0,29.208,29.2314,29.1767,29.1924,128700.0
2012-04-02 11:05:00,37.41,37.45,37.39,37.44,206100.0,29.1924,29.2236,29.1767,29.2158,206100.0
2012-04-02 11:10:00,37.44,37.49,37.44,37.49,119600.0,29.2158,29.2548,29.2158,29.2548,119600.0
2012-04-02 11:15:00,37.47,37.5,37.47,37.48,87000.0,29.2392,29.2626,29.2392,29.247,87000.0
2012-04-02 11:20:00,37.48,37.52,37.48,37.51,92100.0,29.247,29.2782,29.247,29.2704,92100.0
2012-04-02 11:25:00,37.51,37.55,37.51,37.54,242500.0,29.2704,29.3016,29.2704,29.2938,242500.0
2012-04-02 11:30:00,37.53,37.54,37.52,37.54,128500.0,29.286,29.2938,29.2782,29.2938,128500.0
2012-04-02 11:35:00,37.55,37.55,37.53,37.53,96000.0,29.3016,29.3016,29.286,29.286,96000.0
2012-04-02 11:40:00,37.53,37.56,37.53,37.54,27900.0,29.286,29.3094,29.286,29.2938,27900.0
2012-04-02 11:45:00,37.55,37.66,37.55,37.66,1182700.0,29.3016,29.3874,29.3016,29.3874,1182700.0
2012-04-02 11:50:00,37.66,37.68,37.64,37.68,234900.0,29.3874,29.403,29.3718,29.403,234900.0
2012-04-02 11:55:00,37.68,37.73,37.68,37.7,648500.0,29.403,29.4421,29.403,29.4186,648500.0
2012-04-02 12:00:00,37.7,37.74,37.69,37.73,852000.0,29.4186,29.4499,29.4108,29.4421,852000.0
2012-04-02 12:05:00,37.73,37.79,37.73,37.77,666000.0,29.4421,29.4889,29.4421,29.4733,666000.0
2012-04-02 12:10:00,37.76,37.77,37.73,37.73,108300.0,29.4655,29.4733,29.4421,29.4421,108300.0
2012-04-02 12:15:00,37.72,37.72,37.7,37.71,224600.0,29.4343,29.4343,29.4186,29.4265,224600.0
2012-04-02 12:20:00,37.71,37.72,37.7,37.72,274300.0,29.4265,29.4343,29.4186,29.4343,274300.0
2012-04-02 12:25:00,37.72,37.73,37.71,37.72,214800.0,29.4343,29.4421,29.4265,29.4343,214800.0
2012-04-02 12:30:00,37.72,37.73,37.71,37.72,352600.0,29.4343,29.4421,29.4265,29.4343,352600.0
2012-04-02 12:35:00,37.73,37.75,37.73,37.73,254400.0,29.4421,29.4577,29.4421,29.4421,254400.0
2012-04-02 12:40:00,37.73,37.78,37.73,37.76,533300.0,29.4421,29.4811,29.4421,29.4655,533300.0
2012-04-02 12:45:00,37.76,37.78,37.76,37.77,77900.0,29.4655,29.4811,29.4655,29.4733,77900.0
2012-04-02 12:50:00,37.78,37.79,37.76,37.77,224800.0,29.4811,29.4889,29.4655,29.4733,224800.0
2012-04-02 12:55:00,37.77,37.77,37.75,37.76,461000.0,29.4733,29.4733,29.4577,29.4655,461000.0
2012-04-02 13:00:00,37.76,37.76,37.75,37.75,147100.0,29.4655,29.4655,29.4577,29.4577,147100.0
2012-04-02 13:05:00,37.75,37.76,37.74,37.76,70600.0,29.4577,29.4655,29.4499,29.4655,70600.0
2012-04-02 13:10:00,37.76,37.77,37.74,37.75,25400.0,29.4655,29.4733,29.4499,29.4577,25400.0
2012-04-02 13:15:00,37.75,37.75,37.73,37.73,82600.0,29.4577,29.4577,29.4421,29.4421,82600.0
2012-04-02 13:20:00,37.73,37.74,37.72,37.73,15100.0,29.4421,29.4499,29.4343,29.4421,15100.0
2012-04-02 13:25:00,37.73,37.73,37.71,37.72,31100.0,29.4421,29.4421,29.4265,29.4343,31100.0
2012-04-02 13:30:00,37.71,37.73,37.71,37.72,46800.0,29.4265,29.4421,29.4265,29.4343,46800.0
2012-04-02 13:35:00,37.72,37.72,37.71,37.71,20100.0,29.4343,29.4343,29.4265,29.4265,20100.0
2012-04-02 13:40:00,37.71,37.72,37.71,37.71,46800.0,29.4265,29.4343,29.4265,29.4265,46800.0
2012-04-02 13:45:00,37.72,37.72,37.71,37.71,32600.0,29.4343,29.4343,29.4265,29.4265,32600.0
2012-04-02 13:50:00,37.71,37.72,37.7,37.7,36400.0,29.4265,29.4343,29.4186,29.4186,36400.0
2012-04-02 13:55:00,37.7,37.72,37.7,37.71,219100.0,29.4186,29.4343,29.4186,29.4265,219100.0
2012-04-02 14:00:00,37.71,37.72,37.69,37.7,46300.0,29.4265,29.4343,29.4108,29.4186,46300.0
2012-04-02 14:05:00,37.7,37.7,37.68,37.68,48100.0,29.4186,29.4186,29.403,29.403,48100.0
2012-04-02 14:10:00,37.68,37.7,37.67,37.7,131800.0,29.403,29.4186,29.3952,29.4186,131800.0
2012-04-02 14:15:00,37.7,37.72,37.7,37.71,37700.0,29.4186,29.4343,29.4186,29.4265,37700.0
2012-04-02 14:20:00,37.71,37.74,37.71,37.73,112800.0,29.4265,29.4499,29.4265,29.4421,112800.0
2012-04-02 14:25:00,37.73,37.74,37.73,37.73,73700.0,29.4421,29.4499,29.4421,29.4421,73700.0
2012-04-02 14:30:00,37.73,37.74,37.73,37.73,47500.0,29.4421,29.4499,29.4421,29.4421,47500.0
2012-04-02 14:35:00,37.73,37.75,37.73,37.74,112100.0,29.4421,29.4577,29.4421,29.4499,112100.0
2012-04-02 14:40:00,37.75,37.77,37.74,37.75,155800.0,29.4577,29.4733,29.4499,29.4577,155800.0
2012-04-02 14:45:00,37.75,37.77,37.75,37.77,91100.0,29.4577,29.4733,29.4577,29.4733,91100.0
2012-04-02 14:50:00,37.76,37.77,37.73,37.76,116500.0,29.4655,29.4733,29.4421,29.4655,116500.0
2012-04-02 14:55:00,37.76,37.77,37.75,37.77,56900.0,29.4655,29.4733,29.4577,29.4733,56900.0
2012-04-02 15:00:00,37.77,37.79,37.77,37.79,387400.0,29.4733,29.4889,29.4733,29.4889,387400.0
2012-04-02 15:05:00,37.78,37.79,37.77,37.79,48900.0,29.4811,29.4889,29.4733,29.4889,48900.0
2012-04-02 15:10:00,37.78,37.79,37.77,37.77,46900.0,29.4811,29.4889,29.4733,29.4733,46900.0
2012-04-02 15:15:00,37.77,37.79,37.77,37.78,126000.0,29.4733,29.4889,29.4733,29.4811,126000.0
2012-04-02 15:20:00,37.78,37.79,37.77,37.77,100800.0,29.4811,29.4889,29.4733,29.4733,100800.0
2012-04-02 15:25:00,37.77,37.78,37.74,37.76,186200.0,29.4733,29.4811,29.4499,29.4655,186200.0
2012-04-02 15:30:00,37.76,37.76,37.71,37.71,109000.0,29.4655,29.4655,29.4265,29.4265,109000.0
2012-04-02 15:35:00,37.72,37.72,37.67,37.67,137600.0,29.4343,29.4343,29.3952,29.3952,137600.0
2012-04-02 15:40:00,37.67,37.68,37.65,37.67,223200.0,29.3952,29.403,29.3796,29.3952,223200.0
2012-04-02 15:45:00,37.67,37.68,37.59,37.6,293400.0,29.3952,29.403,29.3328,29.3406,293400.0
2012-04-02 15:50:00,37.61,37.68,37.61,37.66,1061400.0,29.3484,29.403,29.3484,29.3874,1061400.0
2012-04-02 15:55:00,37.66,37.67,37.62,37.65,830700.0,29.3874,29.3952,29.3562,29.3796,830700.0
2012-04-03 09:30:00,37.56,37.61,37.54,37.55,54400.0,29.3094,29.3484,29.2938,29.3016,54400.0
2012-04-03 09:35:00,37.55,37.62,37.55,37.6,133400.0,29.3016,29.3562,29.3016,29.3406,133400.0
2012-04-03 09:40:00,37.6,37.61,37.57,37.6,52200.0,29.3406,29.3484,29.3172,29.3406,52200.0
2012-04-03 09:45:00,37.6,37.61,37.54,37.57,92800.0,29.3406,29.3484,29.2938,29.3172,92800.0
2012-04-03 09:50:00,37.57,37.6,37.54,37.56,56100.0,29.3172,29.3406,29.2938,29.3094,56100.0
2012-04-03 09:55:00,37.56,37.59,37.54,37.55,52700.0,29.3094,29.3328,29.2938,29.3016,52700.0
2012-04-03 10:00:00,37.56,37.59,37.51,37.58,123300.0,29.3094,29.3328,29.2704,29.325,123300.0
2012-04-03 10:05:00,37.58,37.64,37.58,37.64,192000.0,29.325,29.3718,29.325,29.3718,192000.0
2012-04-03 10:10:00,37.65,37.65,37.55,37.56,184200.0,29.3796,29.3796,29.3016,29.3094,184200.0
2012-04-03 10:15:00,37.56,37.56,37.48,37.5,93300.0,29.3094,29.3094,29.247,29.2626,93300.0
2012-04-03 10:20:00,37.5,37.56,37.49,37.56,193200.0,29.2626,29.3094,29.2548,29.3094,193200.0
2012-04-03 10:25:00,37.57,37.57,37.53,37.55,90200.0,29.3172,29.3172,29.286,29.3016,90200.0
2012-04-03 10:30:00,37.56,37.61,37.55,37.6,57300.0,29.3094,29.3484,29.3016,29.3406,57300.0
2012-04-03 10:35:00,37.6,37.61,37.58,37.59,22200.0,29.3406,29.3484,29.325,29.3328,22200.0
2012-04-03 10:40:00,37.59,37.64,37.58,37.63,56700.0,29.3328,29.3718,29.325,29.364,56700.0
2012-04-03 10:45:00,37.63,37.65,37.61,37.62,32200.0,29.364,29.3796,29.3484,29.3562,32200.0
2012-04-03 10:50:00,37.63,37.66,37.62,37.64,45900.0,29.364,29.3874,29.3562,29.3718,45900.0
2012-04-03 10:55:00,37.64,37.65,37.62,37.62,29500.0,29.3718,29.3796,29.3562,29.3562,29500.0
2012-04-03 11:00:00,37.62,37.62,37.58,37.6,36400.0,29.3562,29.3562,29.325,29.3406,36400.0
2012-04-03 11:05:00,37.61,37.61,37.57,37.57,48700.0,29.3484,29.3484,29.3172,29.3172,48700.0
2012-04-03 11:10:00,37.57,37.59,37.55,37.57,47800.0,29.3172,29.3328,29.3016,29.3172,47800.0
2012-04-03 11:15:00,37.57,37.57,37.53,37.55,163000.0,29.3172,29.3172,29.286,29.3016,163000.0
2012-04-03 11:20:00,37.54,37.55,37.51,37.54,50100.0,29.2938,29.3016,29.2704,29.2938,50100.0
2012-04-03 11:25:00,37.54,37.54,37.49,37.49,129400.0,29.2938,29.2938,29.2548,29.2548,129400.0
2012-04-03 11:30:00,37.48,37.49,37.45,37.48,128800.0,29.247,29.2548,29.2236,29.247,128800.0
2012-04-03 11:35:00,37.48,37.49,37.44,37.46,215000.0,29.247,29.2548,29.2158,29.2314,215000.0
2012-04-03 11:40:00,37.45,37.49,37.45,37.48,233100.0,29.2236,29.2548,29.2236,29.247,233100.0
2012-04-03 11:45:00,37.47,37.48,37.46,37.48,41200.0,29.2392,29.247,29.2314,29.247,41200.0
2012-04-03 11:50:00,37.47,37.48,37.45,37.47,19300.0,29.2392,29.247,29.2236,29.2392,19300.0
2012-04-03 11:55:00,37.47,37.48,37.46,37.47,24800.0,29.2392,29.247,29.2314,29.2392,24800.0
2012-04-03 12:00:00,37.48,37.48,37.45,37.46,26000.0,29.247,29.247,29.2236,29.2314,26000.0
2012-04-03 12:05:00,37.45,37.46,37.42,37.43,49900.0,29.2236,29.2314,29.2002,29.208,49900.0
2012-04-03 12:10:00,37.42,37.43,37.39,37.42,208100.0,29.2002,29.208,29.1767,29.2002,208100.0
2012-04-03 12:15:00,37.43,37.44,37.42,37.42,53500.0,29.208,29.2158,29.2002,29.2002,53500.0
2012-04-03 12:20:00,37.42,37.42,37.41,37.42,17900.0,29.2002,29.2002,29.1924,29.2002,17900.0
2012-04-03 12:25:00,37.41,37.44,37.41,37.43,171700.0,29.1924,29.2158,29.1924,29.208,171700.0
2012-04-03 12:30:00,37.43,37.44,37.4,37.4,29300.0,29.208,29.2158,29.1845,29.1845,29300.0
2012-04-03 12:35:00,37.4,37.41,37.39,37.39,51200.0,29.1845,29.1924,29.1767,29.1767,51200.0
2012-04-03 12:40:00,37.39,37.43,37.39,37.43,22500.0,29.1767,29.208,29.1767,29.208,22500.0
2012-04-03 12:45:00,37.43,37.45,37.42,37.44,47700.0,29.208,29.2236,29.2002,29.2158,47700.0
2012-04-03 12:50:00,37.44,37.46,37.44,37.45,32100.0,29.2158,29.2314,29.2158,29.2236,32100.0
2012-04-03 12:55:00,37.45,37.47,37.45,37.47,22200.0,29.2236,29.2392,29.2236,29.2392,22200.0
2012-04-03 13:00:00,37.47,37.47,37.45,37.46,20600.0,29.2392,29.2392,29.2236,29.2314,20600.0
2012-04-03 13:05:00,37.46,37.46,37.44,37.45,15800.0,29.2314,29.2314,29.2158,29.2236,15800.0
2012-04-03 13:10:00,37.45,37.45,37.43,37.43,29700.0,29.2236,29.2236,29.208,29.208,29700.0
2012-04-03 13:15:00,37.43,37.45,37.43,37.44,58000.0,29.208,29.2236,29.208,29.2158,58000.0
2012-04-03 13:20:00,37.45,37.45,37.43,37.44,102500.0,29.2236,29.2236,29.208,29.2158,102500.0
2012-04-03 13:25:00,37.44,37.44,37.41,37.43,52000.0,29.2158,29.2158,29.1924,29.208,52000.0
2012-04-03 13:30:00,37.42,37.43,37.42,37.42,38000.0,29.2002,29.208,29.2002,29.2002,38000.0
2012-04-03 13:35:00,37.43,37.43,37.42,37.43,5400.0,29.208,29.208,29.2002,29.208,5400.0
2012-04-03 13:40:00,37.42,37.43,37.41,37.41,59200.0,29.2002,29.208,29.1924,29.1924,59200.0
2012-04-03 13:45:00,37.41,37.43,37.41,37.43,30200.0,29.1924,29.208,29.1924,29.208,30200.0
2012-04-03 13:50:00,37.43,37.47,37.42,37.46,86900.0,29.208,29.2392,29.2002,29.2314,86900.0
2012-04-03 13:55:00,37.47,37.5,37.46,37.47,113000.0,29.2392,29.2626,29.2314,29.2392,113000.0
2012-04-03 14:00:00,37.46,37.46,37.29,37.3,333400.0,29.2314,29.2314,29.0987,29.1065,333400.0
2012-04-03 14:05:00,37.3,37.33,37.26,37.29,252500.0,29.1065,29.1299,29.0753,29.0987,252500.0
2012-04-03 14:10:00,37.29,37.33,37.23,37.3,423900.0,29.0987,29.1299,29.0519,29.1065,423900.0
2012-04-03 14:15:00,37.29,37.33,37.26,37.33,135600.0,29.0987,29.1299,29.0753,29.1299,135600.0
2012-04-03 14:20:00,37.32,37.33,37.28,37.33,174400.0,29.1221,29.1299,29.0909,29.1299,174400.0
2012-04-03 14:25:00,37.32,37.34,37.28,37.29,76400.0,29.1221,29.1377,29.0909,29.0987,76400.0
2012-04-03 14:30:00,37.29,37.32,37.26,37.31,172000.0,29.0987,29.1221,29.0753,29.1143,172000.0
2012-04-03 14:35:00,37.3,37.3,37.22,37.23,103000.0,29.1065,29.1065,29.0441,29.0519,103000.0
2012-04-03 14:40:00,37.22,37.27,37.22,37.27,256600.0,29.0441,29.0831,29.0441,29.0831,256600.0
2012-04-03 14:45:00,37.27,37.27,37.23,37.27,68500.0,29.0831,29.0831,29.0519,29.0831,68500.0
2012-04-03 14:50:00,37.27,37.32,37.27,37.31,441000.0,29.0831,29.1221,29.0831,29.1143,441000.0
2012-04-03 14:55:00,37.3,37.31,37.26,37.27,150600.0,29.1065,29.1143,29.0753,29.0831,150600.0
2012-04-03 15:00:00,37.27,37.34,37.27,37.33,115200.0,29.0831,29.1377,29.0831,29.1299,115200.0
2012-04-03 15:05:00,37.33,37.39,37.32,37.37,243000.0,29.1299,29.1767,29.1221,29.1611,243000.0
2012-04-03 15:10:00,37.37,37.38,37.35,37.37,95500.0,29.1611,29.1689,29.1455,29.1611,95500.0
2012-04-03 15:15:00,37.38,37.41,37.36,37.39,446200.0,29.1689,29.1924,29.1533,29.1767,446200.0
2012-04-03 15:20:00,37.39,37.39,37.33,37.36,96700.0,29.1767,29.1767,29.1299,29.1533,96700.0
2012-04-03 15:25:00,37.35,37.36,37.26,37.27,108400.0,29.1455,29.1533,29.0753,29.0831,108400.0
2012-04-03 15:30:00,37.28,37.31,37.25,37.31,305000.0,29.0909,29.1143,29.0675,29.1143,305000.0
2012-04-03 15:35:00,37.3,37.34,37.27,37.31,452000.0,29.1065,29.1377,29.0831,29.1143,452000.0
2012-04-03 15:40:00,37.31,37.33,37.29,37.3,241700.0,29.1143,29.1299,29.0987,29.1065,241700.0
2012-04-03 15:45:00,37.31,37.38,37.3,37.37,289600.0,29.1143,29.1689,29.1065,29.1611,289600.0
2012-04-03 15:50:00,37.37,37.4,37.36,37.4,327700.0,29.1611,29.1845,29.1533,29.1845,327700.0
2012-04-03 15:55:00,37.4,37.41,37.39,37.4,744000.0,29.1845,29.1924,29.1767,29.1845,744000.0
2012-04-04 09:30:00,37.03,37.09,37.01,37.05,469900.0,28.8958,28.9426,28.8802,28.9114,469900.0
2012-04-04 09:35:00,37.05,37.06,36.99,37.05,526200.0,28.9114,28.9192,28.8646,28.9114,526200.0
2012-04-04 09:40:00,37.05,37.09,37.02,37.08,669000.0,28.9114,28.9426,28.888,28.9348,669000.0
2012-04-04 09:45:00,37.08,37.1,37.07,37.08,202600.0,28.9348,28.9504,28.927,28.9348,202600.0
2012-04-04 09:50:00,37.07,37.13,37.03,37.13,319300.0,28.927,28.9739,28.8958,28.9739,319300.0
2012-04-04 09:55:00,37.12,37.15,37.1,37.13,169300.0,28.9661,28.9895,28.9504,28.9739,169300.0
2012-04-04 10:00:00,37.12,37.14,37.07,37.11,334600.0,28.9661,28.9817,28.927,28.9582,334600.0
2012-04-04 10:05:00,37.12,37.12,37.06,37.06,312400.0,28.9661,28.9661,28.9192,28.9192,312400.0
2012-04-04 10:10:00,37.06,37.09,37.03,37.08,178800.0,28.9192,28.9426,28.8958,28.9348,178800.0
2012-04-04 10:15:00,37.08,37.08,37.02,37.02,335200.0,28.9348,28.9348,28.888,28.888,335200.0
2012-04-04 10:20:00,37.01,37.07,37.01,37.04,133400.0,28.8802,28.927,28.8802,28.9036,133400.0
2012-04-04 10:25:00,37.03,37.04,36.98,37.02,492100.0,28.8958,28.9036,28.8568,28.888,492100.0
2012-04-04 10:30:00,37.02,37.02,36.97,36.98,236900.0,28.888,28.888,28.849,28.8568,236900.0
2012-04-04 10:35:00,36.99,37.04,36.96,37.02,190400.0,28.8646,28.9036,28.8412,28.888,190400.0
2012-04-04 10:40:00,37.02,37.02,37.0,37.01,82900.0,28.888,28.888,28.8724,28.8802,82900.0
2012-04-04 10:45:00,37.02,37.02,36.97,36.99,115600.0,28.888,28.888,28.849,28.8646,115600.0
2012-04-04 10:50:00,36.99,36.99,36.95,36.99,99200.0,28.8646,28.8646,28.8334,28.8646,99200.0
2012-04-04 10:55:00,36.99,36.99,36.95,36.96,265600.0,28.8646,28.8646,28.8334,28.8412,265600.0
2012-04-04 11:00:00,36.96,37.02,36.95,36.99,111500.0,28.8412,28.888,28.8334,28.8646,111500.0
2012-04-04 11:05:00,37.0,37.04,36.98,37.04,153700.0,28.8724,28.9036,28.8568,28.9036,153700.0
2012-04-04 11:10:00,37.05,37.05,37.01,37.01,157500.0,28.9114,28.9114,28.8802,28.8802,157500.0
2012-04-04 11:15:00,37.02,37.04,37.0,37.02,83300.0,28.888,28.9036,28.8724,28.888,83300.0
2012-04-04 11:20:00,37.02,37.04,36.98,37.03,99100.0,28.888,28.9036,28.8568,28.8958,99100.0
2012-04-04 11:25:00,37.04,37.04,36.98,36.99,73500.0,28.9036,28.9036,28.8568,28.8646,73500.0
2012-04-04 11:30:00,36.99,37.04,36.98,37.03,541900.0,28.8646,28.9036,28.8568,28.8958,541900.0
2012-04-04 11:35:00,37.03,37.09,37.02,37.06,207100.0,28.8958,28.9426,28.888,28.9192,207100.0
2012-04-04 11:40:00,37.07,37.08,37.06,37.08,116400.0,28.927,28.9348,28.9192,28.9348,116400.0
2012-04-04 11:45:00,37.08,37.08,37.03,37.04,114900.0,28.9348,28.9348,28.8958,28.9036,114900.0
2012-04-04 11:50:00,37.04,37.04,37.02,37.04,44600.0,28.9036,28.9036,28.888,28.9036,44600.0
2012-04-04 11:55:00,37.05,37.05,37.02,37.02,96600.0,28.9114,28.9114,28.888,28.888,96600.0
2012-04-04 12:00:00,37.03,37.05,37.02,37.03,33200.0,28.8958,28.9114,28.888,28.8958,33200.0
2012-04-04 12:05:00,37.03,37.07,37.03,37.05,41300.0,28.8958,28.927,28.8958,28.9114,41300.0
2012-04-04 12:10:00,37.04,37.06,37.04,37.05,41700.0,28.9036,28.9192,28.9036,28.9114,41700.0
2012-04-04 12:15:00,37.06,37.08,37.05,37.08,72000.0,28.9192,28.9348,28.9114,28.9348,72000.0
2012-04-04 12:20:00,37.07,37.08,37.06,37.06,28400.0,28.927,28.9348,28.9192,28.9192,28400.0
2012-04-04 12:25:00,37.06,37.08,37.05,37.07,29700.0,28.9192,28.9348,28.9114,28.927,29700.0
2012-04-04 12:30:00,37.07,37.07,37.05,37.07,30000.0,28.927,28.927,28.9114,28.927,30000.0
2012-04-04 12:35:00,37.06,37.07,37.05,37.06,30100.0,28.9192,28.927,28.9114,28.9192,30100.0
2012-04-04 12:40:00,37.06,37.07,37.05,37.05,19100.0,28.9192,28.927,28.9114,28.9114,19100.0
2012-04-04 12:45:00,37.06,37.06,37.03,37.05,29600.0,28.9192,28.9192,28.8958,28.9114,29600.0
2012-04-04 12:50:00,37.05,37.07,37.04,37.05,76700.0,28.9114,28.927,28.9036,28.9114,76700.0
2012-04-04 12:55:00,37.05,37.07,37.04,37.07,22000.0,28.9114,28.927,28.9036,28.927,22000.0
2012-04-04 13:00:00,37.06,37.07,37.04,37.04,72000.0,28.9192,28.927,28.9036,28.9036,72000.0
2012-04-04 13:05:00,37.04,37.06,37.03,37.04,60000.0,28.9036,28.9192,28.8958,28.9036,60000.0
2012-04-04 13:10:00,37.04,37.05,37.03,37.03,30700.0,28.9036,28.9114,28.8958,28.8958,30700.0
2012-04-04 13:15:00,37.03,37.06,37.02,37.05,33500.0,28.8958,28.9192,28.888,28.9114,33500.0
2012-04-04 13:20:00,37.05,37.05,37.04,37.04,85900.0,28.9114,28.9114,28.9036,28.9036,85900.0
2012-04-04 13:25:00,37.04,37.05,37.0,37.01,143700.0,28.9036,28.9114,28.8724,28.8802,143700.0
2012-04-04 13:30:00,37.01,37.04,37.0,37.03,63000.0,28.8802,28.9036,28.8724,28.8958,63000.0
2012-04-04 13:35:00,37.03,37.03,37.01,37.01,56200.0,28.8958,28.8958,28.8802,28.8802,56200.0
2012-04-04 13:40:00,37.01,37.06,37.01,37.05,78900.0,28.8802,28.9192,28.8802,28.9114,78900.0
2012-04-04 13:45:00,37.05,37.08,37.05,37.07,137700.0,28.9114,28.9348,28.9114,28.927,137700.0
2012-04-04 13:50:00,37.07,37.08,37.06,37.06,56600.0,28.927,28.9348,28.9192,28.9192,56600.0
2012-04-04 13:55:00,37.07,37.11,37.06,37.1,293900.0,28.927,28.9582,28.9192,28.9504,293900.0
2012-04-04 14:00:00,37.1,37.1,37.08,37.08,39800.0,28.9504,28.9504,28.9348,28.9348,39800.0
2012-04-04 14:05:00,37.07,37.09,37.05,37.05,36000.0,28.927,28.9426,28.9114,28.9114,36000.0
2012-04-04 14:10:00,37.06,37.1,37.06,37.09,38000.0,28.9192,28.9504,28.9192,28.9426,38000.0
2012-04-04 14:15:00,37.08,37.09,37.07,37.08,42800.0,28.9348,28.9426,28.927,28.9348,42800.0
2012-04-04 14:20:00,37.07,37.08,37.04,37.05,302100.0,28.927,28.9348,28.9036,28.9114,302100.0
2012-04-04 14:25:00,37.05,37.06,37.04,37.05,35900.0,28.9114,28.9192,28.9036,28.9114,35900.0
2012-04-04 14:30:00,37.05,37.11,37.05,37.1,48700.0,28.9114,28.9582,28.9114,28.9504,48700.0
2012-04-04 14:35:00,37.11,37.14,37.1,37.14,100200.0,28.9582,28.9817,28.9504,28.9817,100200.0
2012-04-04 14:40:00,37.14,37.17,37.13,37.16,268200.0,28.9817,29.0051,28.9739,28.9973,268200.0
2012-04-04 14:45:00,37.16,37.18,37.15,37.16,56100.0,28.9973,29.0129,28.9895,28.9973,56100.0
2012-04-04 14:50:00,37.16,37.16,37.12,37.12,38700.0,28.9973,28.9973,28.9661,28.9661,38700.0
2012-04-04 14:55:00,37.13,37.15,37.12,37.13,102700.0,28.9739,28.9895,28.9661,28.9739,102700.0
2012-04-04 15:00:00,37.14,37.14,37.12,37.14,141700.0,28.9817,28.9817,28.9661,28.9817,141700.0
2012-04-04 15:05:00,37.14,37.16,37.12,37.15,260400.0,28.9817,28.9973,28.9661,28.9895,260400.0
2012-04-04 15:10:00,37.14,37.19,37.14,37.16,69000.0,28.9817,29.0207,28.9817,28.9973,69000.0
2012-04-04 15:15:00,37.16,37.18,37.15,37.16,191300.0,28.9973,29.0129,28.9895,28.9973,191300.0
2012-04-04 15:20:00,37.16,37.17,37.14,37.14,105000.0,28.9973,29.0051,28.9817,28.9817,105000.0
2012-04-04 15:25:00,37.15,37.16,37.14,37.16,149200.0,28.9895,28.9973,28.9817,28.9973,149200.0
2012-04-04 15:30:00,37.17,37.18,37.15,37.18,146900.0,29.0051,29.0129,28.9895,29.0129,146900.0
2012-04-04 15:35:00,37.18,37.19,37.15,37.16,373500.0,29.0129,29.0207,28.9895,28.9973,373500.0
2012-04-04 15:40:00,37.16,37.17,37.13,37.15,132000.0,28.9973,29.0051,28.9739,28.9895,132000.0
2012-04-04 15:45:00,37.15,37.18,37.14,37.18,141600.0,28.9895,29.0129,28.9817,29.0129,141600.0
2012-04-04 15:50:00,37.18,37.19,37.13,37.16,230400.0,29.0129,29.0207,28.9739,28.9973,230400.0
2012-04-04 15:55:00,37.16,37.18,37.12,37.12,629800.0,28.9973,29.0129,28.9661,28.9661,629800.0
2012-04-05 09:30:00,37.01,37.02,36.97,37.02,124500.0,28.8802,28.888,28.849,28.888,124500.0
2012-04-05 09:35:00,37.02,37.02,36.96,36.96,283300.0,28.888,28.888,28.8412,28.8412,283300.0
2012-04-05 09:40:00,36.96,37.03,36.96,37.02,148800.0,28.8412,28.8958,28.8412,28.888,148800.0
2012-04-05 09:45:00,37.03,37.09,37.03,37.06,547300.0,28.8958,28.9426,28.8958,28.9192,547300.0
2012-04-05 09:50:00,37.07,37.09,37.05,37.07,453900.0,28.927,28.9426,28.9114,28.927,453900.0
2012-04-05 09:55:00,37.07,37.09,37.05,37.05,549300.0,28.927,28.9426,28.9114,28.9114,549300.0
2012-04-05 10:00:00,37.06,37.13,37.06,37.08,328100.0,28.9192,28.9739,28.9192,28.9348,328100.0
2012-04-05 10:05:00,37.09,37.17,37.09,37.14,525400.0,28.9426,29.0051,28.9426,28.9817,525400.0
2012-04-05 10:10:00,37.14,37.16,37.11,37.11,119200.0,28.9817,28.9973,28.9582,28.9582,119200.0
2012-04-05 10:15:00,37.1,37.11,37.08,37.09,306000.0,28.9504,28.9582,28.9348,28.9426,306000.0
2012-04-05 10:20:00,37.08,37.09,37.06,37.06,480500.0,28.9348,28.9426,28.9192,28.9192,480500.0
2012-04-05 10:25:00,37.06,37.11,37.05,37.08,189100.0,28.9192,28.9582,28.9114,28.9348,189100.0
2012-04-05 10:30:00,37.08,37.09,37.05,37.06,43800.0,28.9348,28.9426,28.9114,28.9192,43800.0
2012-04-05 10:35:00,37.06,37.09,37.04,37.09,49800.0,28.9192,28.9426,28.9036,28.9426,49800.0
2012-04-05 10:40:00,37.1,37.13,37.1,37.12,239400.0,28.9504,28.9739,28.9504,28.9661,239400.0
2012-04-05 10:45:00,37.12,37.13,37.1,37.13,61000.0,28.9661,28.9739,28.9504,28.9739,61000.0
2012-04-05 10:50:00,37.13,37.14,37.11,37.11,146400.0,28.9739,28.9817,28.9582,28.9582,146400.0
2012-04-05 10:55:00,37.12,37.13,37.1,37.13,141500.0,28.9661,28.9739,28.9504,28.9739,141500.0
2012-04-05 11:00:00,37.13,37.14,37.1,37.11,58100.0,28.9739,28.9817,28.9504,28.9582,58100.0
2012-04-05 11:05:00,37.12,37.14,37.11,37.13,29000.0,28.9661,28.9817,28.9582,28.9739,29000.0
2012-04-05 11:10:00,37.12,37.14,37.12,37.13,22300.0,28.9661,28.9817,28.9661,28.9739,22300.0
2012-04-05 11:15:00,37.13,37.14,37.09,37.09,47500.0,28.9739,28.9817,28.9426,28.9426,47500.0
2012-04-05 11:20:00,37.09,37.1,37.07,37.07,54000.0,28.9426,28.9504,28.927,28.927,54000.0
2012-04-05 11:25:00,37.08,37.09,37.07,37.08,125300.0,28.9348,28.9426,28.927,28.9348,125300.0
2012-04-05 11:30:00,37.08,37.09,37.05,37.05,50900.0,28.9348,28.9426,28.9114,28.9114,50900.0
2012-04-05 11:35:00,37.06,37.07,37.04,37.05,71700.0,28.9192,28.927,28.9036,28.9114,71700.0
2012-04-05 11:40:00,37.05,37.08,37.05,37.06,90300.0,28.9114,28.9348,28.9114,28.9192,90300.0
2012-04-05 11:45:00,37.05,37.06,37.03,37.03,45500.0,28.9114,28.9192,28.8958,28.8958,45500.0
2012-04-05 11:50:00,37.04,37.05,37.02,37.03,60700.0,28.9036,28.9114,28.888,28.8958,60700.0
2012-04-05 11:55:00,37.04,37.06,37.03,37.06,97400.0,28.9036,28.9192,28.8958,28.9192,97400.0
2012-04-05 12:00:00,37.06,37.08,37.04,37.05,81600.0,28.9192,28.9348,28.9036,28.9114,81600.0
2012-04-05 12:05:00,37.06,37.07,37.05,37.05,362600.0,28.9192,28.927,28.9114,28.9114,362600.0
2012-04-05 12:10:00,37.05,37.06,37.04,37.04,68100.0,28.9114,28.9192,28.9036,28.9036,68100.0
2012-04-05 12:15:00,37.04,37.05,37.02,37.04,33000.0,28.9036,28.9114,28.888,28.9036,33000.0
2012-04-05 12:20:00,37.04,37.07,37.03,37.06,10100.0,28.9036,28.927,28.8958,28.9192,10100.0
2012-04-05 12:25:00,37.06,37.06,37.03,37.04,42700.0,28.9192,28.9192,28.8958,28.9036,42700.0
2012-04-05 12:30:00,37.03,37.04,37.02,37.03,117200.0,28.8958,28.9036,28.888,28.8958,117200.0
2012-04-05 12:35:00,37.04,37.04,37.0,37.0,209500.0,28.9036,28.9036,28.8724,28.8724,209500.0
2012-04-05 12:40:00,37.0,37.02,37.0,37.01,189600.0,28.8724,28.888,28.8724,28.8802,189600.0
2012-04-05 12:45:00,37.01,37.01,37.0,37.0,69600.0,28.8802,28.8802,28.8724,28.8724,69600.0
2012-04-05 12:50:00,37.0,37.02,37.0,37.02,133300.0,28.8724,28.888,28.8724,28.888,133300.0
2012-04-05 12:55:00,37.01,37.02,37.0,37.01,118300.0,28.8802,28.888,28.8724,28.8802,118300.0
2012-04-05 13:00:00,37.01,37.03,37.01,37.02,287500.0,28.8802,28.8958,28.8802,28.888,287500.0
2012-04-05 13:05:00,37.02,37.03,37.01,37.02,7600.0,28.888,28.8958,28.8802,28.888,7600.0
2012-04-05 13:10:00,37.01,37.03,37.01,37.03,7200.0,28.8802,28.8958,28.8802,28.8958,7200.0
2012-04-05 13:15:00,37.02,37.04,37.01,37.02,73900.0,28.888,28.9036,28.8802,28.888,73900.0
2012-04-05 13:20:00,37.01,37.04,37.01,37.03,11400.0,28.8802,28.9036,28.8802,28.8958,11400.0
2012-04-05 13:25:00,37.02,37.05,37.02,37.04,89500.0,28.888,28.9114,28.888,28.9036,89500.0
2012-04-05 13:30:00,37.03,37.03,37.01,37.03,33700.0,28.8958,28.8958,28.8802,28.8958,33700.0
2012-04-05 13:35:00,37.03,37.05,37.03,37.04,36700.0,28.8958,28.9114,28.8958,28.9036,36700.0
2012-04-05 13:40:00,37.04,37.04,37.02,37.03,21400.0,28.9036,28.9036,28.888,28.8958,21400.0
2012-04-05 13:45:00,37.03,37.03,36.95,36.96,97600.0,28.8958,28.8958,28.8334,28.8412,97600.0
2012-04-05 13:50:00,36.96,36.98,36.95,36.96,34300.0,28.8412,28.8568,28.8334,28.8412,34300.0
2012-04-05 13:55:00,36.96,36.96,36.92,36.96,413800.0,28.8412,28.8412,28.81,28.8412,413800.0
2012-04-05 14:00:00,36.96,36.96,36.94,36.95,94400.0,28.8412,28.8412,28.8256,28.8334,94400.0
2012-04-05 14:05:00,36.95,36.95,36.93,36.94,99300.0,28.8334,28.8334,28.8178,28.8256,99300.0
2012-04-05 14:10:00,36.94,36.94,36.93,36.94,29900.0,28.8256,28.8256,28.8178,28.8256,29900.0
2012-04-05 14:15:00,36.94,36.98,36.93,36.97,23100.0,28.8256,28.8568,28.8178,28.849,23100.0
2012-04-05 14:20:00,36.96,36.97,36.95,36.97,30700.0,28.8412,28.849,28.8334,28.849,30700.0
2012-04-05 14:25:00,36.96,36.96,36.95,36.96,106400.0,28.8412,28.8412,28.8334,28.8412,106400.0
2012-04-05 14:30:00,36.96,36.96,36.94,36.94,27200.0,28.8412,28.8412,28.8256,28.8256,27200.0
2012-04-05 14:35:00,36.94,36.96,36.94,36.94,29500.0,28.8256,28.8412,28.8256,28.8256,29500.0
2012-04-05 14:40:00,36.93,36.95,36.93,36.94,22600.0,28.8178,28.8334,28.8178,28.8256,22600.0
2012-04-05 14:45:00,36.94,36.95,36.94,36.94,7400.0,28.8256,28.8334,28.8256,28.8256,7400.0
2012-04-05 14:50:00,36.93,36.96,36.92,36.96,66500.0,28.8178,28.8412,28.81,28.8412,66500.0
2012-04-05 14:55:00,36.96,36.97,36.95,36.95,117900.0,28.8412,28.849,28.8334,28.8334,117900.0
2012-04-05 15:00:00,36.95,36.98,36.95,36.98,125500.0,28.8334,28.8568,28.8334,28.8568,125500.0
2012-04-05 15:05:00,36.98,36.98,36.96,36.97,35700.0,28.8568,28.8568,28.8412,28.849,35700.0
2012-04-05 15:10:00,36.96,36.96,36.94,36.95,46500.0,28.8412,28.8412,28.8256,28.8334,46500.0
2012-04-05 15:15:00,36.95,36.97,36.95,36.97,74000.0,28.8334,28.849,28.8334,28.849,74000.0
2012-04-05 15:20:00,36.97,36.99,36.97,36.97,49800.0,28.849,28.8646,28.849,28.849,49800.0
2012-04-05 15:25:00,36.97,37.0,36.97,36.99,47200.0,28.849,28.8724,28.849,28.8646,47200.0
2012-04-05 15:30:00,36.99,36.99,36.98,36.99,42000.0,28.8646,28.8646,28.8568,28.8646,42000.0
2012-04-05 15:35:00,37.0,37.0,36.98,36.99,29000.0,28.8724,28.8724,28.8568,28.8646,29000.0
2012-04-05 15:40:00,36.99,37.01,36.98,36.99,161400.0,28.8646,28.8802,28.8568,28.8646,161400.0
2012-04-05 15:45:00,37.0,37.01,36.96,36.97,258200.0,28.8724,28.8802,28.8412,28.849,258200.0
2012-04-05 15:50:00,36.97,36.98,36.96,36.97,162500.0,28.849,28.8568,28.8412,28.849,162500.0
2012-04-05 15:55:00,36.98,36.99,36.96,36.97,471600.0,28.8568,28.8646,28.8412,28.849,471600.0
2012-04-09 09:30:00,36.37,36.44,36.36,36.39,615400.0,28.3808,28.4354,28.373,28.3964,615400.0
2012-04-09 09:35:00,36.39,36.43,36.37,36.38,421700.0,28.3964,28.4276,28.3808,28.3886,421700.0
2012-04-09 09:40:00,36.39,36.41,36.38,36.4,328900.0,28.3964,28.412,28.3886,28.4042,328900.0
2012-04-09 09:45:00,36.4,36.41,36.37,36.37,225200.0,28.4042,28.412,28.3808,28.3808,225200.0
2012-04-09 09:50:00,36.37,36.39,36.34,36.38,224500.0,28.3808,28.3964,28.3574,28.3886,224500.0
2012-04-09 09:55:00,36.38,36.38,36.36,36.38,132600.0,28.3886,28.3886,28.373,28.3886,132600.0
2012-04-09 10:00:00,36.38,36.43,36.38,36.41,269500.0,28.3886,28.4276,28.3886,28.412,269500.0
2012-04-09 10:05:00,36.41,36.42,36.39,36.39,214500.0,28.412,28.4198,28.3964,28.3964,214500.0
2012-04-09 10:10:00,36.4,36.42,36.37,36.41,248500.0,28.4042,28.4198,28.3808,28.412,248500.0
2012-04-09 10:15:00,36.41,36.42,36.4,36.41,281100.0,28.412,28.4198,28.4042,28.412,281100.0
2012-04-09 10:20:00,36.4,36.44,36.38,36.44,155600.0,28.4042,28.4354,28.3886,28.4354,155600.0
2012-04-09 10:25:00,36.45,36.47,36.4,36.43,315500.0,28.4432,28.4588,28.4042,28.4276,315500.0
2012-04-09 10:30:00,36.43,36.43,36.39,36.39,263500.0,28.4276,28.4276,28.3964,28.3964,263500.0
2012-04-09 10:35:00,36.39,36.43,36.39,36.39,171800.0,28.3964,28.4276,28.3964,28.3964,171800.0
2012-04-09 10:40:00,36.39,36.43,36.38,36.41,214600.0,28.3964,28.4276,28.3886,28.412,214600.0
2012-04-09 10:45:00,36.41,36.44,36.41,36.44,60200.0,28.412,28.4354,28.412,28.4354,60200.0
2012-04-09 10:50:00,36.43,36.44,36.41,36.43,71900.0,28.4276,28.4354,28.412,28.4276,71900.0
2012-04-09 10:55:00,36.42,36.45,36.42,36.44,235800.0,28.4198,28.4432,28.4198,28.4354,235800.0
2012-04-09 11:00:00,36.44,36.44,36.39,36.4,279100.0,28.4354,28.4354,28.3964,28.4042,279100.0
2012-04-09 11:05:00,36.4,36.4,36.36,36.37,63100.0,28.4042,28.4042,28.373,28.3808,63100.0
2012-04-09 11:10:00,36.37,36.37,36.31,36.33,339600.0,28.3808,28.3808,28.334,28.3496,339600.0
2012-04-09 11:15:00,36.34,36.34,36.3,36.31,375700.0,28.3574,28.3574,28.3262,28.334,375700.0
2012-04-09 11:20:00,36.31,36.32,36.29,36.31,371800.0,28.334,28.3418,28.3184,28.334,371800.0
2012-04-09 11:25:00,36.31,36.31,36.29,36.3,166400.0,28.334,28.334,28.3184,28.3262,166400.0
2012-04-09 11:30:00,36.3,36.31,36.28,36.29,71400.0,28.3262,28.334,28.3106,28.3184,71400.0
2012-04-09 11:35:00,36.29,36.3,36.27,36.28,47300.0,28.3184,28.3262,28.3028,28.3106,47300.0
2012-04-09 11:40:00,36.29,36.3,36.27,36.29,240800.0,28.3184,28.3262,28.3028,28.3184,240800.0
2012-04-09 11:45:00,36.29,36.31,36.28,36.31,23100.0,28.3184,28.334,28.3106,28.334,23100.0
2012-04-09 11:50:00,36.3,36.31,36.29,36.3,188700.0,28.3262,28.334,28.3184,28.3262,188700.0
2012-04-09 11:55:00,36.3,36.32,36.29,36.31,126700.0,28.3262,28.3418,28.3184,28.334,126700.0
2012-04-09 12:00:00,36.32,36.32,36.3,36.32,44500.0,28.3418,28.3418,28.3262,28.3418,44500.0
2012-04-09 12:05:00,36.32,36.33,36.31,36.32,34800.0,28.3418,28.3496,28.334,28.3418,34800.0
2012-04-09 12:10:00,36.31,36.36,36.31,36.35,60100.0,28.334,28.373,28.334,28.3652,60100.0
2012-04-09 12:15:00,36.35,36.37,36.35,36.37,21100.0,28.3652,28.3808,28.3652,28.3808,21100.0
2012-04-09 12:20:00,36.37,36.37,36.35,36.36,17500.0,28.3808,28.3808,28.3652,28.373,17500.0
2012-04-09 12:25:00,36.36,36.37,36.36,36.37,17100.0,28.373,28.3808,28.373,28.3808,17100.0
2012-04-09 12:30:00,36.36,36.39,36.36,36.37,50800.0,28.373,28.3964,28.373,28.3808,50800.0
2012-04-09 12:35:00,36.37,36.43,36.37,36.41,61800.0,28.3808,28.4276,28.3808,28.412,61800.0
2012-04-09 12:40:00,36.42,36.42,36.39,36.39,66800.0,28.4198,28.4198,28.3964,28.3964,66800.0
2012-04-09 12:45:00,36.4,36.42,36.4,36.4,26400.0,28.4042,28.4198,28.4042,28.4042,26400.0
2012-04-09 12:50:00,36.41,36.41,36.38,36.4,37300.0,28.412,28.412,28.3886,28.4042,37300.0
2012-04-09 12:55:00,36.4,36.41,36.38,36.41,63100.0,28.4042,28.412,28.3886,28.412,63100.0
2012-04-09 13:00:00,36.4,36.42,36.39,36.41,35700.0,28.4042,28.4198,28.3964,28.412,35700.0
2012-04-09 13:05:00,36.41,36.43,36.41,36.42,58300.0,28.412,28.4276,28.412,28.4198,58300.0
2012-04-09 13:10:00,36.42,36.42,36.41,36.41,17200.0,28.4198,28.4198,28.412,28.412,17200.0
2012-04-09 13:15:00,36.41,36.41,36.39,36.39,44600.0,28.412,28.412,28.3964,28.3964,44600.0
2012-04-09 13:20:00,36.38,36.39,36.36,36.38,81000.0,28.3886,28.3964,28.373,28.3886,81000.0
2012-04-09 13:25:00,36.38,36.39,36.36,36.36,36500.0,28.3886,28.3964,28.373,28.373,36500.0
2012-04-09 13:30:00,36.37,36.38,36.36,36.38,33500.0,28.3808,28.3886,28.373,28.3886,33500.0
2012-04-09 13:35:00,36.39,36.41,36.38,36.41,37800.0,28.3964,28.412,28.3886,28.412,37800.0
2012-04-09 13:40:00,36.41,36.42,36.4,36.41,105200.0,28.412,28.4198,28.4042,28.412,105200.0
2012-04-09 13:45:00,36.41,36.43,36.41,36.43,53700.0,28.412,28.4276,28.412,28.4276,53700.0
2012-04-09 13:50:00,36.42,36.45,36.42,36.44,85500.0,28.4198,28.4432,28.4198,28.4354,85500.0
2012-04-09 13:55:00,36.45,36.49,36.44,36.48,514100.0,28.4432,28.4744,28.4354,28.4666,514100.0
2012-04-09 14:00:00,36.48,36.48,36.44,36.45,314300.0,28.4666,28.4666,28.4354,28.4432,314300.0
2012-04-09 14:05:00,36.44,36.46,36.44,36.46,22700.0,28.4354,28.451,28.4354,28.451,22700.0
2012-04-09 14:10:00,36.46,36.47,36.44,36.46,172500.0,28.451,28.4588,28.4354,28.451,172500.0
2012-04-09 14:15:00,36.46,36.49,36.45,36.49,282200.0,28.451,28.4744,28.4432,28.4744,282200.0
2012-04-09 14:20:00,36.49,36.5,36.48,36.5,80000.0,28.4744,28.4822,28.4666,28.4822,80000.0
2012-04-09 14:25:00,36.5,36.5,36.47,36.49,195400.0,28.4822,28.4822,28.4588,28.4744,195400.0
2012-04-09 14:30:00,36.48,36.5,36.47,36.49,46100.0,28.4666,28.4822,28.4588,28.4744,46100.0
2012-04-09 14:35:00,36.49,36.52,36.48,36.5,52800.0,28.4744,28.4979,28.4666,28.4822,52800.0
2012-04-09 14:40:00,36.51,36.51,36.49,36.5,58000.0,28.49,28.49,28.4744,28.4822,58000.0
2012-04-09 14:45:00,36.49,36.51,36.49,36.5,97100.0,28.4744,28.49,28.4744,28.4822,97100.0
2012-04-09 14:50:00,36.5,36.52,36.49,36.5,87100.0,28.4822,28.4979,28.4744,28.4822,87100.0
2012-04-09 14:55:00,36.51,36.52,36.5,36.5,59000.0,28.49,28.4979,28.4822,28.4822,59000.0
2012-04-09 15:00:00,36.5,36.51,36.49,36.51,25700.0,28.4822,28.49,28.4744,28.49,25700.0
2012-04-09 15:05:00,36.51,36.53,36.51,36.52,1154700.0,28.49,28.5057,28.49,28.4979,1154700.0
2012-04-09 15:10:00,36.51,36.53,36.49,36.5,207100.0,28.49,28.5057,28.4744,28.4822,207100.0
2012-04-09 15:15:00,36.5,36.51,36.49,36.5,27800.0,28.4822,28.49,28.4744,28.4822,27800.0
2012-04-09 15:20:00,36.5,36.51,36.48,36.49,54600.0,28.4822,28.49,28.4666,28.4744,54600.0
2012-04-09 15:25:00,36.5,36.5,36.44,36.45,93800.0,28.4822,28.4822,28.4354,28.4432,93800.0
2012-04-09 15:30:00,36.44,36.46,36.43,36.44,208900.0,28.4354,28.451,28.4276,28.4354,208900.0
2012-04-09 15:35:00,36.44,36.45,36.41,36.43,157400.0,28.4354,28.4432,28.412,28.4276,157400.0
2012-04-09 15:40:00,36.43,36.45,36.42,36.45,192600.0,28.4276,28.4432,28.4198,28.4432,192600.0
2012-04-09 15:45:00,36.44,36.45,36.41,36.43,263900.0,28.4354,28.4432,28.412,28.4276,263900.0
2012-04-09 15:50:00,36.43,36.45,36.43,36.44,204100.0,28.4276,28.4432,28.4276,28.4354,204100.0
2012-04-09 15:55:00,36.44,36.44,36.39,36.4,1083300.0,28.4354,28.4354,28.3964,28.4042,1083300.0
2012-04-10 09:30:00,36.33,36.33,36.2,36.25,194000.0,28.3496,28.3496,28.2481,28.2872,194000.0
2012-04-10 09:35:00,36.25,36.27,36.22,36.26,268300.0,28.2872,28.3028,28.2638,28.295,268300.0
2012-04-10 09:40:00,36.26,36.29,36.24,36.25,215600.0,28.295,28.3184,28.2794,28.2872,215600.0
2012-04-10 09:45:00,36.24,36.24,36.2,36.21,271100.0,28.2794,28.2794,28.2481,28.2559,271100.0
2012-04-10 09:50:00,36.22,36.22,36.18,36.19,357800.0,28.2638,28.2638,28.2325,28.2403,357800.0
2012-04-10 09:55:00,36.19,36.21,36.17,36.2,297100.0,28.2403,28.2559,28.2247,28.2481,297100.0
2012-04-10 10:00:00,36.2,36.22,36.1,36.13,296800.0,28.2481,28.2638,28.1701,28.1935,296800.0
2012-04-10 10:05:00,36.12,36.12,36.04,36.05,584400.0,28.1857,28.1857,28.1233,28.1311,584400.0
2012-04-10 10:10:00,36.05,36.08,36.05,36.07,130700.0,28.1311,28.1545,28.1311,28.1467,130700.0
2012-04-10 10:15:00,36.07,36.08,36.04,36.06,184700.0,28.1467,28.1545,28.1233,28.1389,184700.0
2012-04-10 10:20:00,36.05,36.08,36.04,36.06,284400.0,28.1311,28.1545,28.1233,28.1389,284400.0
2012-04-10 10:25:00,36.06,36.13,36.06,36.12,230400.0,28.1389,28.1935,28.1389,28.1857,230400.0
2012-04-10 10:30:00,36.13,36.13,36.1,36.13,285500.0,28.1935,28.1935,28.1701,28.1935,285500.0
2012-04-10 10:35:00,36.13,36.13,36.1,36.1,111900.0,28.1935,28.1935,28.1701,28.1701,111900.0
2012-04-10 10:40:00,36.11,36.13,36.09,36.1,34800.0,28.1779,28.1935,28.1623,28.1701,34800.0
2012-04-10 10:45:00,36.1,36.13,36.08,36.08,37300.0,28.1701,28.1935,28.1545,28.1545,37300.0
2012-04-10 10:50:00,36.09,36.09,36.05,36.07,52800.0,28.1623,28.1623,28.1311,28.1467,52800.0
2012-04-10 10:55:00,36.06,36.06,36.0,36.02,145900.0,28.1389,28.1389,28.0921,28.1077,145900.0
2012-04-10 11:00:00,36.02,36.06,36.02,36.05,92500.0,28.1077,28.1389,28.1077,28.1311,92500.0
2012-04-10 11:05:00,36.06,36.06,36.01,36.04,61000.0,28.1389,28.1389,28.0999,28.1233,61000.0
2012-04-10 11:10:00,36.03,36.04,35.96,35.98,537200.0,28.1155,28.1233,28.0609,28.0765,537200.0
2012-04-10 11:15:00,35.98,35.99,35.96,35.98,341900.0,28.0765,28.0843,28.0609,28.0765,341900.0
2012-04-10 11:20:00,35.97,35.99,35.95,35.98,87100.0,28.0687,28.0843,28.0531,28.0765,87100.0
2012-04-10 11:25:00,35.98,35.99,35.97,35.98,161300.0,28.0765,28.0843,28.0687,28.0765,161300.0
2012-04-10 11:30:00,35.98,36.0,35.95,35.95,94100.0,28.0765,28.0921,28.0531,28.0531,94100.0
2012-04-10 11:35:00,35.95,35.95,35.9,35.91,89400.0,28.0531,28.0531,28.014,28.0218,89400.0
2012-04-10 11:40:00,35.9,35.92,35.89,35.91,75700.0,28.014,28.0297,28.0062,28.0218,75700.0
2012-04-10 11:45:00,35.9,35.91,35.85,35.86,133400.0,28.014,28.0218,27.975,27.9828,133400.0
2012-04-10 11:50:00,35.86,35.87,35.76,35.78,276200.0,27.9828,27.9906,27.9048,27.9204,276200.0
2012-04-10 11:55:00,35.79,35.82,35.78,35.81,244700.0,27.9282,27.9516,27.9204,27.9438,244700.0
2012-04-10 12:00:00,35.82,35.82,35.8,35.8,349400.0,27.9516,27.9516,27.936,27.936,349400.0
2012-04-10 12:05:00,35.8,35.81,35.74,35.75,516500.0,27.936,27.9438,27.8892,27.897,516500.0
2012-04-10 12:10:00,35.75,35.75,35.68,35.68,742600.0,27.897,27.897,27.8424,27.8424,742600.0
2012-04-10 12:15:00,35.69,35.7,35.62,35.7,601400.0,27.8502,27.858,27.7955,27.858,601400.0
2012-04-10 12:20:00,35.7,35.71,35.66,35.67,143100.0,27.858,27.8658,27.8268,27.8346,143100.0
2012-04-10 12:25:00,35.67,35.72,35.66,35.72,166400.0,27.8346,27.8736,27.8268,27.8736,166400.0
2012-04-10 12:30:00,35.72,35.75,35.7,35.7,447400.0,27.8736,27.897,27.858,27.858,447400.0
2012-04-10 12:35:00,35.71,35.73,35.7,35.71,77100.0,27.8658,27.8814,27.858,27.8658,77100.0
2012-04-10 12:40:00,35.72,35.76,35.7,35.75,158600.0,27.8736,27.9048,27.858,27.897,158600.0
2012-04-10 12:45:00,35.75,35.75,35.7,35.71,206400.0,27.897,27.897,27.858,27.8658,206400.0
2012-04-10 12:50:00,35.71,35.71,35.67,35.67,179200.0,27.8658,27.8658,27.8346,27.8346,179200.0
2012-04-10 12:55:00,35.67,35.74,35.66,35.74,130300.0,27.8346,27.8892,27.8268,27.8892,130300.0
2012-04-10 13:00:00,35.74,35.78,35.73,35.76,152500.0,27.8892,27.9204,27.8814,27.9048,152500.0
2012-04-10 13:05:00,35.76,35.77,35.7,35.72,222700.0,27.9048,27.9126,27.858,27.8736,222700.0
2012-04-10 13:10:00,35.71,35.72,35.65,35.69,285900.0,27.8658,27.8736,27.819,27.8502,285900.0
2012-04-10 13:15:00,35.68,35.71,35.61,35.63,212600.0,27.8424,27.8658,27.7877,27.8034,212600.0
2012-04-10 13:20:00,35.62,35.7,35.62,35.68,99400.0,27.7955,27.858,27.7955,27.8424,99400.0
2012-04-10 13:25:00,35.68,35.7,35.68,35.69,43800.0,27.8424,27.858,27.8424,27.8502,43800.0
2012-04-10 13:30:00,35.69,35.69,35.65,35.66,65300.0,27.8502,27.8502,27.819,27.8268,65300.0
2012-04-10 13:35:00,35.66,35.71,35.65,35.69,98000.0,27.8268,27.8658,27.819,27.8502,98000.0
2012-04-10 13:40:00,35.69,35.72,35.66,35.69,205300.0,27.8502,27.8736,27.8268,27.8502,205300.0
2012-04-10 13:45:00,35.7,35.73,35.7,35.73,74300.0,27.858,27.8814,27.858,27.8814,74300.0
2012-04-10 13:50:00,35.72,35.73,35.69,35.69,151000.0,27.8736,27.8814,27.8502,27.8502,151000.0
2012-04-10 13:55:00,35.69,35.7,35.66,35.67,95600.0,27.8502,27.858,27.8268,27.8346,95600.0
2012-04-10 14:00:00,35.67,35.72,35.66,35.68,202300.0,27.8346,27.8736,27.8268,27.8424,202300.0
2012-04-10 14:05:00,35.68,35.71,35.67,35.71,37000.0,27.8424,27.8658,27.8346,27.8658,37000.0
2012-04-10 14:10:00,35.71,35.72,35.68,35.68,72200.0,27.8658,27.8736,27.8424,27.8424,72200.0
2012-04-10 14:15:00,35.67,35.71,35.65,35.66,75200.0,27.8346,27.8658,27.819,27.8268,75200.0
2012-04-10 14:20:00,35.66,35.66,35.62,35.63,210200.0,27.8268,27.8268,27.7955,27.8034,210200.0
2012-04-10 14:25:00,35.63,35.68,35.62,35.68,198300.0,27.8034,27.8424,27.7955,27.8424,198300.0
2012-04-10 14:30:00,35.68,35.7,35.6,35.63,202000.0,27.8424,27.858,27.7799,27.8034,202000.0
2012-04-10 14:35:00,35.62,35.65,35.56,35.58,361600.0,27.7955,27.819,27.7487,27.7643,361600.0
2012-04-10 14:40:00,35.58,35.66,35.58,35.66,177800.0,27.7643,27.8268,27.7643,27.8268,177800.0
2012-04-10 14:45:00,35.66,35.69,35.64,35.68,93900.0,27.8268,27.8502,27.8112,27.8424,93900.0
2012-04-10 14:50:00,35.68,35.69,35.66,35.68,112400.0,27.8424,27.8502,27.8268,27.8424,112400.0
2012-04-10 14:55:00,35.67,35.68,35.65,35.66,126400.0,27.8346,27.8424,27.819,27.8268,126400.0
2012-04-10 15:00:00,35.66,35.66,35.61,35.62,434400.0,27.8268,27.8268,27.7877,27.7955,434400.0
2012-04-10 15:05:00,35.61,35.65,35.6,35.63,278200.0,27.7877,27.819,27.7799,27.8034,278200.0
2012-04-10 15:10:00,35.64,35.66,35.62,35.62,298200.0,27.8112,27.8268,27.7955,27.7955,298200.0
2012-04-10 15:15:00,35.62,35.68,35.61,35.67,414700.0,27.7955,27.8424,27.7877,27.8346,414700.0
2012-04-10 15:20:00,35.68,35.69,35.64,35.65,213000.0,27.8424,27.8502,27.8112,27.819,213000.0
2012-04-10 15:25:00,35.65,35.68,35.62,35.65,428700.0,27.819,27.8424,27.7955,27.819,428700.0
2012-04-10 15:30:00,35.64,35.7,35.64,35.66,804100.0,27.8112,27.858,27.8112,27.8268,804100.0
2012-04-10 15:35:00,35.67,35.71,35.66,35.7,545000.0,27.8346,27.8658,27.8268,27.858,545000.0
2012-04-10 15:40:00,35.7,35.71,35.64,35.65,406000.0,27.858,27.8658,27.8112,27.819,406000.0
2012-04-10 15:45:00,35.65,35.67,35.62,35.67,858000.0,27.819,27.8346,27.7955,27.8346,858000.0
2012-04-10 15:50:00,35.66,35.69,35.65,35.68,786900.0,27.8268,27.8502,27.819,27.8424,786900.0
2012-04-10 15:55:00,35.68,35.69,35.62,35.62,1759000.0,27.8424,27.8502,27.7955,27.7955,1759000.0
2012-04-11 09:30:00,36.1,36.11,36.02,36.02,249200.0,28.1701,28.1779,28.1077,28.1077,249200.0
2012-04-11 09:35:00,36.03,36.1,36.0,36.0,1000600.0,28.1155,28.1701,28.0921,28.0921,1000600.0
2012-04-11 09:40:00,36.0,36.06,35.97,36.02,1102000.0,28.0921,28.1389,28.0687,28.1077,1102000.0
2012-04-11 09:45:00,36.02,36.03,35.98,35.98,151600.0,28.1077,28.1155,28.0765,28.0765,151600.0
2012-04-11 09:50:00,35.98,35.98,35.92,35.92,549300.0,28.0765,28.0765,28.0297,28.0297,549300.0
2012-04-11 09:55:00,35.93,35.96,35.9,35.95,422000.0,28.0375,28.0609,28.014,28.0531,422000.0
2012-04-11 10:00:00,35.94,35.99,35.94,35.97,228700.0,28.0453,28.0843,28.0453,28.0687,228700.0
2012-04-11 10:05:00,35.97,35.99,35.92,35.94,719600.0,28.0687,28.0843,28.0297,28.0453,719600.0
2012-04-11 10:10:00,35.94,35.99,35.93,35.98,129100.0,28.0453,28.0843,28.0375,28.0765,129100.0
2012-04-11 10:15:00,35.99,36.04,35.99,36.04,283500.0,28.0843,28.1233,28.0843,28.1233,283500.0
2012-04-11 10:20:00,36.04,36.04,36.0,36.02,111700.0,28.1233,28.1233,28.0921,28.1077,111700.0
2012-04-11 10:25:00,36.03,36.06,36.02,36.04,119300.0,28.1155,28.1389,28.1077,28.1233,119300.0
2012-04-11 10:30:00,36.05,36.11,36.05,36.1,1544600.0,28.1311,28.1779,28.1311,28.1701,1544600.0
2012-04-11 10:35:00,36.1,36.11,36.08,36.09,742200.0,28.1701,28.1779,28.1545,28.1623,742200.0
2012-04-11 10:40:00,36.09,36.11,36.06,36.1,95000.0,28.1623,28.1779,28.1389,28.1701,95000.0
2012-04-11 10:45:00,36.1,36.1,36.06,36.08,63800.0,28.1701,28.1701,28.1389,28.1545,63800.0
2012-04-11 10:50:00,36.08,36.09,36.02,36.04,326100.0,28.1545,28.1623,28.1077,28.1233,326100.0
2012-04-11 10:55:00,36.04,36.07,36.02,36.07,81800.0,28.1233,28.1467,28.1077,28.1467,81800.0
2012-04-11 11:00:00,36.07,36.08,36.05,36.06,102700.0,28.1467,28.1545,28.1311,28.1389,102700.0
2012-04-11 11:05:00,36.06,36.06,36.03,36.04,231200.0,28.1389,28.1389,28.1155,28.1233,231200.0
2012-04-11 11:10:00,36.04,36.05,36.0,36.0,115600.0,28.1233,28.1311,28.0921,28.0921,115600.0
2012-04-11 11:15:00,35.99,36.02,35.99,36.01,40000.0,28.0843,28.1077,28.0843,28.0999,40000.0
2012-04-11 11:20:00,36.01,36.05,36.0,36.05,47300.0,28.0999,28.1311,28.0921,28.1311,47300.0
2012-04-11 11:25:00,36.04,36.05,36.02,36.03,151100.0,28.1233,28.1311,28.1077,28.1155,151100.0
2012-04-11 11:30:00,36.03,36.06,36.02,36.05,234700.0,28.1155,28.1389,28.1077,28.1311,234700.0
2012-04-11 11:35:00,36.06,36.07,36.04,36.04,352000.0,28.1389,28.1467,28.1233,28.1233,352000.0
2012-04-11 11:40:00,36.04,36.05,36.02,36.02,22800.0,28.1233,28.1311,28.1077,28.1077,22800.0
2012-04-11 11:45:00,36.02,36.05,35.99,36.0,327600.0,28.1077,28.1311,28.0843,28.0921,327600.0
2012-04-11 11:50:00,36.0,36.02,35.99,36.01,40700.0,28.0921,28.1077,28.0843,28.0999,40700.0
2012-04-11 11:55:00,36.01,36.02,35.99,36.01,76500.0,28.0999,28.1077,28.0843,28.0999,76500.0
2012-04-11 12:00:00,36.01,36.03,35.99,35.99,42800.0,28.0999,28.1155,28.0843,28.0843,42800.0
2012-04-11 12:05:00,35.99,36.01,35.99,36.0,46300.0,28.0843,28.0999,28.0843,28.0921,46300.0
2012-04-11 12:10:00,36.0,36.03,36.0,36.03,45900.0,28.0921,28.1155,28.0921,28.1155,45900.0
2012-04-11 12:15:00,36.04,36.05,36.03,36.05,69900.0,28.1233,28.1311,28.1155,28.1311,69900.0
2012-04-11 12:20:00,36.05,36.05,36.03,36.05,75400.0,28.1311,28.1311,28.1155,28.1311,75400.0
2012-04-11 12:25:00,36.05,36.08,36.05,36.07,66700.0,28.1311,28.1545,28.1311,28.1467,66700.0
2012-04-11 12:30:00,36.07,36.08,36.06,36.07,20600.0,28.1467,28.1545,28.1389,28.1467,20600.0
2012-04-11 12:35:00,36.07,36.08,36.06,36.08,16000.0,28.1467,28.1545,28.1389,28.1545,16000.0
2012-04-11 12:40:00,36.08,36.11,36.08,36.11,124100.0,28.1545,28.1779,28.1545,28.1779,124100.0
2012-04-11 12:45:00,36.1,36.11,36.09,36.1,316200.0,28.1701,28.1779,28.1623,28.1701,316200.0
2012-04-11 12:50:00,36.09,36.13,36.08,36.12,202500.0,28.1623,28.1935,28.1545,28.1857,202500.0
2012-04-11 12:55:00,36.12,36.14,36.11,36.13,25000.0,28.1857,28.2013,28.1779,28.1935,25000.0
2012-04-11 13:00:00,36.14,36.14,36.09,36.13,135100.0,28.2013,28.2013,28.1623,28.1935,135100.0
2012-04-11 13:05:00,36.13,36.15,36.12,36.14,583100.0,28.1935,28.2091,28.1857,28.2013,583100.0
2012-04-11 13:10:00,36.13,36.14,36.1,36.11,237900.0,28.1935,28.2013,28.1701,28.1779,237900.0
2012-04-11 13:15:00,36.11,36.12,36.11,36.11,45500.0,28.1779,28.1857,28.1779,28.1779,45500.0
2012-04-11 13:20:00,36.11,36.12,36.09,36.12,46000.0,28.1779,28.1857,28.1623,28.1857,46000.0
2012-04-11 13:25:00,36.12,36.12,36.09,36.11,19400.0,28.1857,28.1857,28.1623,28.1779,19400.0
2012-04-11 13:30:00,36.11,36.12,36.08,36.11,107200.0,28.1779,28.1857,28.1545,28.1779,107200.0
2012-04-11 13:35:00,36.12,36.14,36.1,36.14,32300.0,28.1857,28.2013,28.1701,28.2013,32300.0
2012-04-11 13:40:00,36.13,36.16,36.12,36.15,30700.0,28.1935,28.2169,28.1857,28.2091,30700.0
2012-04-11 13:45:00,36.14,36.16,36.14,36.16,31500.0,28.2013,28.2169,28.2013,28.2169,31500.0
2012-04-11 13:50:00,36.16,36.19,36.15,36.17,270600.0,28.2169,28.2403,28.2091,28.2247,270600.0
2012-04-11 13:55:00,36.16,36.18,36.16,36.17,24600.0,28.2169,28.2325,28.2169,28.2247,24600.0
2012-04-11 14:00:00,36.18,36.18,36.12,36.14,297600.0,28.2325,28.2325,28.1857,28.2013,297600.0
2012-04-11 14:05:00,36.15,36.16,36.12,36.15,54900.0,28.2091,28.2169,28.1857,28.2091,54900.0
2012-04-11 14:10:00,36.14,36.15,36.12,36.15,56200.0,28.2013,28.2091,28.1857,28.2091,56200.0
2012-04-11 14:15:00,36.15,36.16,36.13,36.15,427900.0,28.2091,28.2169,28.1935,28.2091,427900.0
2012-04-11 14:20:00,36.15,36.19,36.15,36.16,712900.0,28.2091,28.2403,28.2091,28.2169,712900.0
2012-04-11 14:25:00,36.17,36.17,36.15,36.16,52000.0,28.2247,28.2247,28.2091,28.2169,52000.0
2012-04-11 14:30:00,36.17,36.17,36.08,36.09,443700.0,28.2247,28.2247,28.1545,28.1623,443700.0
2012-04-11 14:35:00,36.09,36.14,36.09,36.13,381800.0,28.1623,28.2013,28.1623,28.1935,381800.0
2012-04-11 14:40:00,36.13,36.14,36.1,36.11,634500.0,28.1935,28.2013,28.1701,28.1779,634500.0
2012-04-11 14:45:00,36.11,36.14,36.11,36.14,54500.0,28.1779,28.2013,28.1779,28.2013,54500.0
2012-04-11 14:50:00,36.13,36.14,36.1,36.11,69200.0,28.1935,28.2013,28.1701,28.1779,69200.0
2012-04-11 14:55:00,36.12,36.14,36.1,36.11,155900.0,28.1857,28.2013,28.1701,28.1779,155900.0
2012-04-11 15:00:00,36.11,36.13,36.09,36.1,56800.0,28.1779,28.1935,28.1623,28.1701,56800.0
2012-04-11 15:05:00,36.09,36.12,36.09,36.1,46700.0,28.1623,28.1857,28.1623,28.1701,46700.0
2012-04-11 15:10:00,36.1,36.11,36.03,36.04,374000.0,28.1701,28.1779,28.1155,28.1233,374000.0
2012-04-11 15:15:00,36.04,36.06,36.03,36.05,72100.0,28.1233,28.1389,28.1155,28.1311,72100.0
2012-04-11 15:20:00,36.05,36.06,36.0,36.02,187400.0,28.1311,28.1389,28.0921,28.1077,187400.0
2012-04-11 15:25:00,36.02,36.05,36.01,36.03,314200.0,28.1077,28.1311,28.0999,28.1155,314200.0
2012-04-11 15:30:00,36.02,36.06,36.02,36.05,100800.0,28.1077,28.1389,28.1077,28.1311,100800.0
2012-04-11 15:35:00,36.05,36.06,36.02,36.02,221800.0,28.1311,28.1389,28.1077,28.1077,221800.0
2012-04-11 15:40:00,36.02,36.05,36.01,36.01,216700.0,28.1077,28.1311,28.0999,28.0999,216700.0
2012-04-11 15:45:00,36.01,36.02,35.97,36.0,363100.0,28.0999,28.1077,28.0687,28.0921,363100.0
2012-04-11 15:50:00,35.99,36.02,35.99,36.01,369700.0,28.0843,28.1077,28.0843,28.0999,369700.0
2012-04-11 15:55:00,36.01,36.04,36.0,36.03,880600.0,28.0999,28.1233,28.0921,28.1155,880600.0
2012-04-12 09:30:00,36.1,36.13,36.03,36.13,556300.0,28.1701,28.1935,28.1155,28.1935,556300.0
2012-04-12 09:35:00,36.13,36.29,36.13,36.27,1676500.0,28.1935,28.3184,28.1935,28.3028,1676500.0
2012-04-12 09:40:00,36.27,36.38,36.27,36.37,1230200.0,28.3028,28.3886,28.3028,28.3808,1230200.0
2012-04-12 09:45:00,36.37,36.41,36.36,36.4,567600.0,28.3808,28.412,28.373,28.4042,567600.0
2012-04-12 09:50:00,36.4,36.44,36.38,36.44,363700.0,28.4042,28.4354,28.3886,28.4354,363700.0
2012-04-12 09:55:00,36.44,36.48,36.44,36.46,579400.0,28.4354,28.4666,28.4354,28.451,579400.0
2012-04-12 10:00:00,36.47,36.54,36.47,36.5,1566200.0,28.4588,28.5135,28.4588,28.4822,1566200.0
2012-04-12 10:05:00,36.5,36.53,36.49,36.52,410000.0,28.4822,28.5057,28.4744,28.4979,410000.0
2012-04-12 10:10:00,36.52,36.53,36.49,36.51,180300.0,28.4979,28.5057,28.4744,28.49,180300.0
2012-04-12 10:15:00,36.5,36.51,36.46,36.48,271400.0,28.4822,28.49,28.451,28.4666,271400.0
2012-04-12 10:20:00,36.46,36.5,36.46,36.47,124400.0,28.451,28.4822,28.451,28.4588,124400.0
2012-04-12 10:25:00,36.47,36.53,36.47,36.5,264100.0,28.4588,28.5057,28.4588,28.4822,264100.0
2012-04-12 10:30:00,36.5,36.58,36.5,36.57,212800.0,28.4822,28.5447,28.4822,28.5369,212800.0
2012-04-12 10:35:00,36.58,36.66,36.57,36.65,1305700.0,28.5447,28.6071,28.5369,28.5993,1305700.0
2012-04-12 10:40:00,36.66,36.7,36.65,36.65,666500.0,28.6071,28.6383,28.5993,28.5993,666500.0
2012-04-12 10:45:00,36.65,36.68,36.64,36.66,58600.0,28.5993,28.6227,28.5915,28.6071,58600.0
2012-04-12 10:50:00,36.66,36.67,36.64,36.65,91200.0,28.6071,28.6149,28.5915,28.5993,91200.0
2012-04-12 10:55:00,36.66,36.69,36.65,36.68,64800.0,28.6071,28.6305,28.5993,28.6227,64800.0
2012-04-12 11:00:00,36.68,36.72,36.68,36.72,180800.0,28.6227,28.6539,28.6227,28.6539,180800.0
2012-04-12 11:05:00,36.73,36.76,36.72,36.75,797300.0,28.6617,28.6851,28.6539,28.6773,797300.0
2012-04-12 11:10:00,36.74,36.76,36.72,36.72,332300.0,28.6695,28.6851,28.6539,28.6539,332300.0
2012-04-12 11:15:00,36.73,36.75,36.72,36.73,103000.0,28.6617,28.6773,28.6539,28.6617,103000.0
2012-04-12 11:20:00,36.74,36.76,36.72,36.75,202400.0,28.6695,28.6851,28.6539,28.6773,202400.0
2012-04-12 11:25:00,36.75,36.75,36.69,36.69,101400.0,28.6773,28.6773,28.6305,28.6305,101400.0
2012-04-12 11:30:00,36.69,36.71,36.66,36.67,418300.0,28.6305,28.6461,28.6071,28.6149,418300.0
2012-04-12 11:35:00,36.67,36.67,36.62,36.64,107000.0,28.6149,28.6149,28.5759,28.5915,107000.0
2012-04-12 11:40:00,36.63,36.67,36.62,36.66,58300.0,28.5837,28.6149,28.5759,28.6071,58300.0
2012-04-12 11:45:00,36.66,36.69,36.65,36.68,246100.0,28.6071,28.6305,28.5993,28.6227,246100.0
2012-04-12 11:50:00,36.67,36.69,36.67,36.68,145100.0,28.6149,28.6305,28.6149,28.6227,145100.0
2012-04-12 11:55:00,36.68,36.71,36.68,36.69,73300.0,28.6227,28.6461,28.6227,28.6305,73300.0
2012-04-12 12:00:00,36.7,36.71,36.69,36.7,46800.0,28.6383,28.6461,28.6305,28.6383,46800.0
2012-04-12 12:05:00,36.7,36.71,36.67,36.68,37700.0,28.6383,28.6461,28.6149,28.6227,37700.0
2012-04-12 12:10:00,36.69,36.69,36.66,36.66,26200.0,28.6305,28.6305,28.6071,28.6071,26200.0
2012-04-12 12:15:00,36.67,36.7,36.66,36.7,160900.0,28.6149,28.6383,28.6071,28.6383,160900.0
2012-04-12 12:20:00,36.7,36.71,36.69,36.7,156400.0,28.6383,28.6461,28.6305,28.6383,156400.0
2012-04-12 12:25:00,36.7,36.75,36.69,36.72,207600.0,28.6383,28.6773,28.6305,28.6539,207600.0
2012-04-12 12:30:00,36.72,36.76,36.72,36.75,20600.0,28.6539,28.6851,28.6539,28.6773,20600.0
2012-04-12 12:35:00,36.75,36.75,36.74,36.74,27700.0,28.6773,28.6773,28.6695,28.6695,27700.0
2012-04-12 12:40:00,36.75,36.79,36.73,36.74,264700.0,28.6773,28.7085,28.6617,28.6695,264700.0
2012-04-12 12:45:00,36.74,36.76,36.73,36.75,25500.0,28.6695,28.6851,28.6617,28.6773,25500.0
2012-04-12 12:50:00,36.76,36.76,36.74,36.75,59800.0,28.6851,28.6851,28.6695,28.6773,59800.0
2012-04-12 12:55:00,36.74,36.77,36.74,36.75,67000.0,28.6695,28.6929,28.6695,28.6773,67000.0
2012-04-12 13:00:00,36.76,36.77,36.74,36.76,51600.0,28.6851,28.6929,28.6695,28.6851,51600.0
2012-04-12 13:05:00,36.76,36.77,36.75,36.76,43700.0,28.6851,28.6929,28.6773,28.6851,43700.0
2012-04-12 13:10:00,36.77,36.79,36.76,36.77,51700.0,28.6929,28.7085,28.6851,28.6929,51700.0
2012-04-12 13:15:00,36.77,36.77,36.76,36.77,43900.0,28.6929,28.6929,28.6851,28.6929,43900.0
2012-04-12 13:20:00,36.77,36.77,36.74,36.74,65900.0,28.6929,28.6929,28.6695,28.6695,65900.0
2012-04-12 13:25:00,36.74,36.76,36.74,36.75,176100.0,28.6695,28.6851,28.6695,28.6773,176100.0
2012-04-12 13:30:00,36.75,36.76,36.75,36.76,49200.0,28.6773,28.6851,28.6773,28.6851,49200.0
2012-04-12 13:35:00,36.76,36.77,36.75,36.76,21000.0,28.6851,28.6929,28.6773,28.6851,21000.0
2012-04-12 13:40:00,36.76,36.76,36.75,36.76,33100.0,28.6851,28.6851,28.6773,28.6851,33100.0
2012-04-12 13:45:00,36.76,36.77,36.76,36.76,6800.0,28.6851,28.6929,28.6851,28.6851,6800.0
2012-04-12 13:50:00,36.76,36.76,36.75,36.76,8300.0,28.6851,28.6851,28.6773,28.6851,8300.0
2012-04-12 13:55:00,36.75,36.76,36.71,36.74,90300.0,28.6773,28.6851,28.6461,28.6695,90300.0
2012-04-12 14:00:00,36.74,36.74,36.73,36.74,31700.0,28.6695,28.6695,28.6617,28.6695,31700.0
2012-04-12 14:05:00,36.74,36.75,36.73,36.75,9900.0,28.6695,28.6773,28.6617,28.6773,9900.0
2012-04-12 14:10:00,36.75,36.77,36.74,36.76,79700.0,28.6773,28.6929,28.6695,28.6851,79700.0
2012-04-12 14:15:00,36.76,36.77,36.75,36.76,24400.0,28.6851,28.6929,28.6773,28.6851,24400.0
2012-04-12 14:20:00,36.77,36.78,36.76,36.77,18400.0,28.6929,28.7007,28.6851,28.6929,18400.0
2012-04-12 14:25:00,36.77,36.77,36.76,36.76,16800.0,28.6929,28.6929,28.6851,28.6851,16800.0
2012-04-12 14:30:00,36.77,36.77,36.75,36.76,56100.0,28.6929,28.6929,28.6773,28.6851,56100.0
2012-04-12 14:35:00,36.76,36.77,36.75,36.77,24900.0,28.6851,28.6929,28.6773,28.6929,24900.0
2012-04-12 14:40:00,36.77,36.79,36.77,36.79,24600.0,28.6929,28.7085,28.6929,28.7085,24600.0
2012-04-12 14:45:00,36.79,36.8,36.78,36.79,24000.0,28.7085,28.7163,28.7007,28.7085,24000.0
2012-04-12 14:50:00,36.79,36.82,36.79,36.82,37700.0,28.7085,28.732,28.7085,28.732,37700.0
2012-04-12 14:55:00,36.81,36.81,36.79,36.79,69200.0,28.7241,28.7241,28.7085,28.7085,69200.0
2012-04-12 15:00:00,36.79,36.8,36.79,36.8,50700.0,28.7085,28.7163,28.7085,28.7163,50700.0
2012-04-12 15:05:00,36.8,36.81,36.79,36.79,52000.0,28.7163,28.7241,28.7085,28.7085,52000.0
2012-04-12 15:10:00,36.78,36.79,36.78,36.78,10300.0,28.7007,28.7085,28.7007,28.7007,10300.0
2012-04-12 15:15:00,36.78,36.8,36.78,36.8,197200.0,28.7007,28.7163,28.7007,28.7163,197200.0
2012-04-12 15:20:00,36.79,36.8,36.76,36.77,93800.0,28.7085,28.7163,28.6851,28.6929,93800.0
2012-04-12 15:25:00,36.77,36.77,36.74,36.75,46600.0,28.6929,28.6929,28.6695,28.6773,46600.0
2012-04-12 15:30:00,36.75,36.76,36.74,36.75,169700.0,28.6773,28.6851,28.6695,28.6773,169700.0
2012-04-12 15:35:00,36.75,36.78,36.75,36.77,225700.0,28.6773,28.7007,28.6773,28.6929,225700.0
2012-04-12 15:40:00,36.77,36.81,36.77,36.79,660200.0,28.6929,28.7241,28.6929,28.7085,660200.0
2012-04-12 15:45:00,36.78,36.81,36.78,36.8,472700.0,28.7007,28.7241,28.7007,28.7163,472700.0
2012-04-12 15:50:00,36.8,36.81,36.78,36.8,509900.0,28.7163,28.7241,28.7007,28.7163,509900.0
2012-04-12 15:55:00,36.79,36.8,36.76,36.78,1296400.0,28.7085,28.7163,28.6851,28.7007,1296400.0
2012-04-13 09:30:00,36.57,36.61,36.48,36.49,1701800.0,28.5369,28.5681,28.4666,28.4744,1701800.0
2012-04-13 09:35:00,36.49,36.52,36.45,36.46,1711800.0,28.4744,28.4979,28.4432,28.451,1711800.0
2012-04-13 09:40:00,36.46,36.6,36.45,36.58,527300.0,28.451,28.5603,28.4432,28.5447,527300.0
2012-04-13 09:45:00,36.58,36.63,36.56,36.56,391400.0,28.5447,28.5837,28.5291,28.5291,391400.0
2012-04-13 09:50:00,36.56,36.61,36.55,36.58,273000.0,28.5291,28.5681,28.5213,28.5447,273000.0
2012-04-13 09:55:00,36.57,36.61,36.46,36.47,322800.0,28.5369,28.5681,28.451,28.4588,322800.0
2012-04-13 10:00:00,36.47,36.49,36.44,36.46,472300.0,28.4588,28.4744,28.4354,28.451,472300.0
2012-04-13 10:05:00,36.47,36.47,36.41,36.45,1607300.0,28.4588,28.4588,28.412,28.4432,1607300.0
2012-04-13 10:10:00,36.45,36.5,36.43,36.47,82500.0,28.4432,28.4822,28.4276,28.4588,82500.0
2012-04-13 10:15:00,36.47,36.48,36.4,36.4,153000.0,28.4588,28.4666,28.4042,28.4042,153000.0
2012-04-13 10:20:00,36.4,36.43,36.38,36.38,122500.0,28.4042,28.4276,28.3886,28.3886,122500.0
2012-04-13 10:25:00,36.37,36.42,36.35,36.4,167200.0,28.3808,28.4198,28.3652,28.4042,167200.0
2012-04-13 10:30:00,36.4,36.4,36.36,36.36,52800.0,28.4042,28.4042,28.373,28.373,52800.0
2012-04-13 10:35:00,36.37,36.42,36.32,36.41,290800.0,28.3808,28.4198,28.3418,28.412,290800.0
2012-04-13 10:40:00,36.41,36.41,36.37,36.37,92300.0,28.412,28.412,28.3808,28.3808,92300.0
2012-04-13 10:45:00,36.38,36.39,36.33,36.36,395600.0,28.3886,28.3964,28.3496,28.373,395600.0
2012-04-13 10:50:00,36.36,36.41,36.34,36.4,108300.0,28.373,28.412,28.3574,28.4042,108300.0
2012-04-13 10:55:00,36.4,36.41,36.38,36.41,64200.0,28.4042,28.412,28.3886,28.412,64200.0
2012-04-13 11:00:00,36.41,36.43,36.4,36.42,95000.0,28.412,28.4276,28.4042,28.4198,95000.0
2012-04-13 11:05:00,36.42,36.45,36.41,36.42,89100.0,28.4198,28.4432,28.412,28.4198,89100.0
2012-04-13 11:10:00,36.41,36.41,36.38,36.41,79900.0,28.412,28.412,28.3886,28.412,79900.0
2012-04-13 11:15:00,36.41,36.42,36.39,36.4,143700.0,28.412,28.4198,28.3964,28.4042,143700.0
2012-04-13 11:20:00,36.4,36.44,36.4,36.43,43500.0,28.4042,28.4354,28.4042,28.4276,43500.0
2012-04-13 11:25:00,36.42,36.44,36.4,36.43,56100.0,28.4198,28.4354,28.4042,28.4276,56100.0
2012-04-13 11:30:00,36.42,36.47,36.41,36.46,82600.0,28.4198,28.4588,28.412,28.451,82600.0
2012-04-13 11:35:00,36.45,36.51,36.45,36.51,392900.0,28.4432,28.49,28.4432,28.49,392900.0
2012-04-13 11:40:00,36.51,36.54,36.5,36.51,164700.0,28.49,28.5135,28.4822,28.49,164700.0
2012-04-13 11:45:00,36.51,36.56,36.51,36.54,189700.0,28.49,28.5291,28.49,28.5135,189700.0
2012-04-13 11:50:00,36.53,36.54,36.5,36.54,217000.0,28.5057,28.5135,28.4822,28.5135,217000.0
2012-04-13 11:55:00,36.54,36.54,36.47,36.49,67900.0,28.5135,28.5135,28.4588,28.4744,67900.0
2012-04-13 12:00:00,36.5,36.5,36.46,36.46,48400.0,28.4822,28.4822,28.451,28.451,48400.0
2012-04-13 12:05:00,36.47,36.49,36.47,36.47,35600.0,28.4588,28.4744,28.4588,28.4588,35600.0
2012-04-13 12:10:00,36.47,36.49,36.46,36.47,149200.0,28.4588,28.4744,28.451,28.4588,149200.0
2012-04-13 12:15:00,36.47,36.48,36.47,36.48,11400.0,28.4588,28.4666,28.4588,28.4666,11400.0
2012-04-13 12:20:00,36.47,36.48,36.47,36.48,18900.0,28.4588,28.4666,28.4588,28.4666,18900.0
2012-04-13 12:25:00,36.47,36.48,36.46,36.48,18800.0,28.4588,28.4666,28.451,28.4666,18800.0
2012-04-13 12:30:00,36.48,36.5,36.47,36.49,18600.0,28.4666,28.4822,28.4588,28.4744,18600.0
2012-04-13 12:35:00,36.49,36.51,36.48,36.49,25000.0,28.4744,28.49,28.4666,28.4744,25000.0
2012-04-13 12:40:00,36.49,36.51,36.49,36.51,14900.0,28.4744,28.49,28.4744,28.49,14900.0
2012-04-13 12:45:00,36.52,36.53,36.52,36.53,20000.0,28.4979,28.5057,28.4979,28.5057,20000.0
2012-04-13 12:50:00,36.52,36.53,36.51,36.52,40700.0,28.4979,28.5057,28.49,28.4979,40700.0
2012-04-13 12:55:00,36.52,36.52,36.5,36.52,35700.0,28.4979,28.4979,28.4822,28.4979,35700.0
2012-04-13 13:00:00,36.52,36.52,36.5,36.51,16600.0,28.4979,28.4979,28.4822,28.49,16600.0
2012-04-13 13:05:00,36.51,36.52,36.51,36.51,20200.0,28.49,28.4979,28.49,28.49,20200.0
2012-04-13 13:10:00,36.51,36.55,36.51,36.55,42300.0,28.49,28.5213,28.49,28.5213,42300.0
2012-04-13 13:15:00,36.54,36.55,36.52,36.52,23300.0,28.5135,28.5213,28.4979,28.4979,23300.0
2012-04-13 13:20:00,36.51,36.54,36.51,36.54,28000.0,28.49,28.5135,28.49,28.5135,28000.0
2012-04-13 13:25:00,36.53,36.55,36.52,36.54,18100.0,28.5057,28.5213,28.4979,28.5135,18100.0
2012-04-13 13:30:00,36.54,36.54,36.52,36.53,11000.0,28.5135,28.5135,28.4979,28.5057,11000.0
2012-04-13 13:35:00,36.53,36.58,36.53,36.58,344500.0,28.5057,28.5447,28.5057,28.5447,344500.0
2012-04-13 13:40:00,36.58,36.59,36.56,36.59,132200.0,28.5447,28.5525,28.5291,28.5525,132200.0
2012-04-13 13:45:00,36.59,36.6,36.56,36.58,84000.0,28.5525,28.5603,28.5291,28.5447,84000.0
2012-04-13 13:50:00,36.58,36.59,36.56,36.56,229400.0,28.5447,28.5525,28.5291,28.5291,229400.0
2012-04-13 13:55:00,36.55,36.56,36.52,36.52,76100.0,28.5213,28.5291,28.4979,28.4979,76100.0
2012-04-13 14:00:00,36.51,36.52,36.47,36.48,86900.0,28.49,28.4979,28.4588,28.4666,86900.0
2012-04-13 14:05:00,36.49,36.5,36.46,36.49,97800.0,28.4744,28.4822,28.451,28.4744,97800.0
2012-04-13 14:10:00,36.5,36.51,36.5,36.51,6800.0,28.4822,28.49,28.4822,28.49,6800.0
2012-04-13 14:15:00,36.5,36.51,36.48,36.49,183300.0,28.4822,28.49,28.4666,28.4744,183300.0
2012-04-13 14:20:00,36.49,36.55,36.49,36.55,534100.0,28.4744,28.5213,28.4744,28.5213,534100.0
2012-04-13 14:25:00,36.55,36.55,36.47,36.49,48600.0,28.5213,28.5213,28.4588,28.4744,48600.0
2012-04-13 14:30:00,36.49,36.52,36.49,36.51,33500.0,28.4744,28.4979,28.4744,28.49,33500.0
2012-04-13 14:35:00,36.51,36.52,36.49,36.5,61400.0,28.49,28.4979,28.4744,28.4822,61400.0
2012-04-13 14:40:00,36.5,36.51,36.48,36.48,61000.0,28.4822,28.49,28.4666,28.4666,61000.0
2012-04-13 14:45:00,36.48,36.51,36.48,36.51,19700.0,28.4666,28.49,28.4666,28.49,19700.0
2012-04-13 14:50:00,36.51,36.51,36.48,36.51,404300.0,28.49,28.49,28.4666,28.49,404300.0
2012-04-13 14:55:00,36.5,36.51,36.48,36.5,59300.0,28.4822,28.49,28.4666,28.4822,59300.0
2012-04-13 15:00:00,36.49,36.49,36.48,36.48,73800.0,28.4744,28.4744,28.4666,28.4666,73800.0
2012-04-13 15:05:00,36.49,36.53,36.48,36.53,27300.0,28.4744,28.5057,28.4666,28.5057,27300.0
2012-04-13 15:10:00,36.52,36.53,36.5,36.5,23400.0,28.4979,28.5057,28.4822,28.4822,23400.0
2012-04-13 15:15:00,36.5,36.52,36.49,36.51,28300.0,28.4822,28.4979,28.4744,28.49,28300.0
2012-04-13 15:20:00,36.51,36.53,36.5,36.51,76000.0,28.49,28.5057,28.4822,28.49,76000.0
2012-04-13 15:25:00,36.5,36.51,36.45,36.46,309300.0,28.4822,28.49,28.4432,28.451,309300.0
2012-04-13 15:30:00,36.47,36.52,36.45,36.45,553000.0,28.4588,28.4979,28.4432,28.4432,553000.0
2012-04-13 15:35:00,36.45,36.45,36.41,36.42,238600.0,28.4432,28.4432,28.412,28.4198,238600.0
2012-04-13 15:40:00,36.42,36.45,36.41,36.44,77900.0,28.4198,28.4432,28.412,28.4354,77900.0
2012-04-13 15:45:00,36.44,36.44,36.37,36.39,274700.0,28.4354,28.4354,28.3808,28.3964,274700.0
2012-04-13 15:50:00,36.4,36.41,36.34,36.34,617700.0,28.4042,28.412,28.3574,28.3574,617700.0
2012-04-13 15:55:00,36.34,36.38,36.32,36.35,953300.0,28.3574,28.3886,28.3418,28.3652,953300.0
2012-04-16 09:30:00,36.55,36.71,36.51,36.68,1072000.0,28.5213,28.6461,28.49,28.6227,1072000.0
2012-04-16 09:35:00,36.68,36.68,36.62,36.63,232500.0,28.6227,28.6227,28.5759,28.5837,232500.0
2012-04-16 09:40:00,36.62,36.62,36.54,36.55,319000.0,28.5759,28.5759,28.5135,28.5213,319000.0
2012-04-16 09:45:00,36.54,36.56,36.49,36.56,521600.0,28.5135,28.5291,28.4744,28.5291,521600.0
2012-04-16 09:50:00,36.56,36.56,36.5,36.53,344700.0,28.5291,28.5291,28.4822,28.5057,344700.0
2012-04-16 09:55:00,36.52,36.52,36.48,36.49,260900.0,28.4979,28.4979,28.4666,28.4744,260900.0
2012-04-16 10:00:00,36.49,36.49,36.42,36.45,480200.0,28.4744,28.4744,28.4198,28.4432,480200.0
2012-04-16 10:05:00,36.45,36.5,36.42,36.45,528500.0,28.4432,28.4822,28.4198,28.4432,528500.0
2012-04-16 10:10:00,36.45,36.45,36.35,36.38,317100.0,28.4432,28.4432,28.3652,28.3886,317100.0
2012-04-16 10:15:00,36.38,36.39,36.31,36.37,365200.0,28.3886,28.3964,28.334,28.3808,365200.0
2012-04-16 10:20:00,36.37,36.39,36.32,36.36,865600.0,28.3808,28.3964,28.3418,28.373,865600.0
2012-04-16 10:25:00,36.35,36.42,36.33,36.42,361000.0,28.3652,28.4198,28.3496,28.4198,361000.0
2012-04-16 10:30:00,36.41,36.44,36.4,36.43,236200.0,28.412,28.4354,28.4042,28.4276,236200.0
2012-04-16 10:35:00,36.42,36.43,36.36,36.37,391000.0,28.4198,28.4276,28.373,28.3808,391000.0
2012-04-16 10:40:00,36.37,36.41,36.37,36.4,91200.0,28.3808,28.412,28.3808,28.4042,91200.0
2012-04-16 10:45:00,36.39,36.5,36.38,36.49,292000.0,28.3964,28.4822,28.3886,28.4744,292000.0
2012-04-16 10:50:00,36.49,36.51,36.48,36.48,64800.0,28.4744,28.49,28.4666,28.4666,64800.0
2012-04-16 10:55:00,36.49,36.5,36.45,36.45,72100.0,28.4744,28.4822,28.4432,28.4432,72100.0
2012-04-16 11:00:00,36.45,36.47,36.42,36.42,171400.0,28.4432,28.4588,28.4198,28.4198,171400.0
2012-04-16 11:05:00,36.42,36.45,36.41,36.45,159100.0,28.4198,28.4432,28.412,28.4432,159100.0
2012-04-16 11:10:00,36.45,36.48,36.43,36.44,161100.0,28.4432,28.4666,28.4276,28.4354,161100.0
2012-04-16 11:15:00,36.44,36.46,36.41,36.41,119400.0,28.4354,28.451,28.412,28.412,119400.0
2012-04-16 11:20:00,36.42,36.43,36.39,36.4,231800.0,28.4198,28.4276,28.3964,28.4042,231800.0
2012-04-16 11:25:00,36.4,36.41,36.37,36.37,128300.0,28.4042,28.412,28.3808,28.3808,128300.0
2012-04-16 11:30:00,36.38,36.38,36.32,36.32,419000.0,28.3886,28.3886,28.3418,28.3418,419000.0
2012-04-16 11:35:00,36.32,36.34,36.3,36.33,194700.0,28.3418,28.3574,28.3262,28.3496,194700.0
2012-04-16 11:40:00,36.33,36.35,36.3,36.32,160900.0,28.3496,28.3652,28.3262,28.3418,160900.0
2012-04-16 11:45:00,36.32,36.35,36.29,36.3,133800.0,28.3418,28.3652,28.3184,28.3262,133800.0
2012-04-16 11:50:00,36.3,36.33,36.29,36.3,120700.0,28.3262,28.3496,28.3184,28.3262,120700.0
2012-04-16 11:55:00,36.3,36.34,36.3,36.3,135600.0,28.3262,28.3574,28.3262,28.3262,135600.0
2012-04-16 12:00:00,36.29,36.39,36.29,36.39,282500.0,28.3184,28.3964,28.3184,28.3964,282500.0
2012-04-16 12:05:00,36.39,36.4,36.33,36.34,521300.0,28.3964,28.4042,28.3496,28.3574,521300.0
2012-04-16 12:10:00,36.34,36.37,36.33,36.36,152400.0,28.3574,28.3808,28.3496,28.373,152400.0
2012-04-16 12:15:00,36.36,36.38,36.34,36.34,60000.0,28.373,28.3886,28.3574,28.3574,60000.0
2012-04-16 12:20:00,36.34,36.35,36.3,36.32,66100.0,28.3574,28.3652,28.3262,28.3418,66100.0
2012-04-16 12:25:00,36.33,36.4,36.33,36.39,129400.0,28.3496,28.4042,28.3496,28.3964,129400.0
2012-04-16 12:30:00,36.39,36.41,36.37,36.38,42200.0,28.3964,28.412,28.3808,28.3886,42200.0
2012-04-16 12:35:00,36.37,36.4,36.35,36.4,135300.0,28.3808,28.4042,28.3652,28.4042,135300.0
2012-04-16 12:40:00,36.4,36.42,36.39,36.42,187800.0,28.4042,28.4198,28.3964,28.4198,187800.0
2012-04-16 12:45:00,36.42,36.44,36.4,36.42,118800.0,28.4198,28.4354,28.4042,28.4198,118800.0
2012-04-16 12:50:00,36.42,36.43,36.4,36.41,113500.0,28.4198,28.4276,28.4042,28.412,113500.0
2012-04-16 12:55:00,36.41,36.51,36.41,36.51,351400.0,28.412,28.49,28.412,28.49,351400.0
2012-04-16 13:00:00,36.5,36.51,36.49,36.5,130800.0,28.4822,28.49,28.4744,28.4822,130800.0
2012-04-16 13:05:00,36.49,36.51,36.48,36.5,210400.0,28.4744,28.49,28.4666,28.4822,210400.0
2012-04-16 13:10:00,36.49,36.5,36.47,36.48,56500.0,28.4744,28.4822,28.4588,28.4666,56500.0
2012-04-16 13:15:00,36.48,36.54,36.48,36.49,61500.0,28.4666,28.5135,28.4666,28.4744,61500.0
2012-04-16 13:20:00,36.49,36.51,36.48,36.48,26400.0,28.4744,28.49,28.4666,28.4666,26400.0
2012-04-16 13:25:00,36.49,36.5,36.46,36.5,89600.0,28.4744,28.4822,28.451,28.4822,89600.0
2012-04-16 13:30:00,36.49,36.5,36.47,36.5,265700.0,28.4744,28.4822,28.4588,28.4822,265700.0
2012-04-16 13:35:00,36.51,36.56,36.5,36.55,95400.0,28.49,28.5291,28.4822,28.5213,95400.0
2012-04-16 13:40:00,36.55,36.59,36.54,36.59,129800.0,28.5213,28.5525,28.5135,28.5525,129800.0
2012-04-16 13:45:00,36.59,36.62,36.59,36.61,125500.0,28.5525,28.5759,28.5525,28.5681,125500.0
2012-04-16 13:50:00,36.6,36.64,36.6,36.6,69400.0,28.5603,28.5915,28.5603,28.5603,69400.0
2012-04-16 13:55:00,36.61,36.69,36.61,36.65,975800.0,28.5681,28.6305,28.5681,28.5993,975800.0
2012-04-16 14:00:00,36.65,36.66,36.62,36.63,60000.0,28.5993,28.6071,28.5759,28.5837,60000.0
2012-04-16 14:05:00,36.63,36.63,36.53,36.54,1283600.0,28.5837,28.5837,28.5057,28.5135,1283600.0
2012-04-16 14:10:00,36.54,36.58,36.54,36.57,112100.0,28.5135,28.5447,28.5135,28.5369,112100.0
2012-04-16 14:15:00,36.57,36.58,36.57,36.58,65800.0,28.5369,28.5447,28.5369,28.5447,65800.0
2012-04-16 14:20:00,36.58,36.58,36.55,36.55,44200.0,28.5447,28.5447,28.5213,28.5213,44200.0
2012-04-16 14:25:00,36.55,36.55,36.51,36.51,205300.0,28.5213,28.5213,28.49,28.49,205300.0
2012-04-16 14:30:00,36.51,36.56,36.51,36.56,152900.0,28.49,28.5291,28.49,28.5291,152900.0
2012-04-16 14:35:00,36.56,36.57,36.54,36.54,51700.0,28.5291,28.5369,28.5135,28.5135,51700.0
2012-04-16 14:40:00,36.55,36.57,36.54,36.55,183700.0,28.5213,28.5369,28.5135,28.5213,183700.0
2012-04-16 14:45:00,36.55,36.57,36.54,36.57,26900.0,28.5213,28.5369,28.5135,28.5369,26900.0
2012-04-16 14:50:00,36.57,36.59,36.55,36.56,119800.0,28.5369,28.5525,28.5213,28.5291,119800.0
2012-04-16 14:55:00,36.55,36.55,36.52,36.54,124500.0,28.5213,28.5213,28.4979,28.5135,124500.0
2012-04-16 15:00:00,36.54,36.55,36.47,36.49,185300.0,28.5135,28.5213,28.4588,28.4744,185300.0
2012-04-16 15:05:00,36.49,36.52,36.48,36.52,51000.0,28.4744,28.4979,28.4666,28.4979,51000.0
2012-04-16 15:10:00,36.51,36.54,36.51,36.53,37200.0,28.49,28.5135,28.49,28.5057,37200.0
2012-04-16 15:15:00,36.52,36.53,36.51,36.52,49100.0,28.4979,28.5057,28.49,28.4979,49100.0
2012-04-16 15:20:00,36.53,36.54,36.49,36.51,59700.0,28.5057,28.5135,28.4744,28.49,59700.0
2012-04-16 15:25:00,36.5,36.51,36.48,36.5,364300.0,28.4822,28.49,28.4666,28.4822,364300.0
2012-04-16 15:30:00,36.49,36.52,36.49,36.5,132100.0,28.4744,28.4979,28.4744,28.4822,132100.0
2012-04-16 15:35:00,36.49,36.54,36.49,36.52,372800.0,28.4744,28.5135,28.4744,28.4979,372800.0
2012-04-16 15:40:00,36.51,36.53,36.49,36.52,278600.0,28.49,28.5057,28.4744,28.4979,278600.0
2012-04-16 15:45:00,36.52,36.52,36.45,36.45,494100.0,28.4979,28.4979,28.4432,28.4432,494100.0
2012-04-16 15:50:00,36.45,36.47,36.42,36.43,409000.0,28.4432,28.4588,28.4198,28.4276,409000.0
2012-04-16 15:55:00,36.43,36.46,36.42,36.43,652900.0,28.4276,28.451,28.4198,28.4276,652900.0
2012-04-17 09:30:00,36.69,36.75,36.64,36.74,295200.0,28.6305,28.6773,28.5915,28.6695,295200.0
2012-04-17 09:35:00,36.74,36.81,36.74,36.78,372100.0,28.6695,28.7241,28.6695,28.7007,372100.0
2012-04-17 09:40:00,36.78,36.78,36.72,36.74,354800.0,28.7007,28.7007,28.6539,28.6695,354800.0
2012-04-17 09:45:00,36.74,36.75,36.68,36.69,120400.0,28.6695,28.6773,28.6227,28.6305,120400.0
2012-04-17 09:50:00,36.68,36.74,36.64,36.65,143900.0,28.6227,28.6695,28.5915,28.5993,143900.0
2012-04-17 09:55:00,36.65,36.68,36.62,36.63,129200.0,28.5993,28.6227,28.5759,28.5837,129200.0
2012-04-17 10:00:00,36.62,36.65,36.53,36.57,499400.0,28.5759,28.5993,28.5057,28.5369,499400.0
2012-04-17 10:05:00,36.58,36.65,36.58,36.63,285600.0,28.5447,28.5993,28.5447,28.5837,285600.0
2012-04-17 10:10:00,36.62,36.64,36.61,36.63,224600.0,28.5759,28.5915,28.5681,28.5837,224600.0
2012-04-17 10:15:00,36.63,36.74,36.62,36.74,313300.0,28.5837,28.6695,28.5759,28.6695,313300.0
2012-04-17 10:20:00,36.74,36.75,36.72,36.73,241000.0,28.6695,28.6773,28.6539,28.6617,241000.0
2012-04-17 10:25:00,36.73,36.74,36.72,36.73,35200.0,28.6617,28.6695,28.6539,28.6617,35200.0
2012-04-17 10:30:00,36.74,36.79,36.74,36.75,500300.0,28.6695,28.7085,28.6695,28.6773,500300.0
2012-04-17 10:35:00,36.76,36.78,36.76,36.77,18900.0,28.6851,28.7007,28.6851,28.6929,18900.0
2012-04-17 10:40:00,36.76,36.8,36.76,36.79,61000.0,28.6851,28.7163,28.6851,28.7085,61000.0
2012-04-17 10:45:00,36.79,36.84,36.79,36.83,236700.0,28.7085,28.7476,28.7085,28.7398,236700.0
2012-04-17 10:50:00,36.83,36.88,36.83,36.87,139100.0,28.7398,28.7788,28.7398,28.771,139100.0
2012-04-17 10:55:00,36.87,36.87,36.83,36.83,112500.0,28.771,28.771,28.7398,28.7398,112500.0
2012-04-17 11:00:00,36.84,36.91,36.84,36.9,398600.0,28.7476,28.8022,28.7476,28.7944,398600.0
2012-04-17 11:05:00,36.9,36.92,36.88,36.9,473800.0,28.7944,28.81,28.7788,28.7944,473800.0
2012-04-17 11:10:00,36.91,36.92,36.89,36.9,73500.0,28.8022,28.81,28.7866,28.7944,73500.0
2012-04-17 11:15:00,36.9,36.92,36.89,36.91,31900.0,28.7944,28.81,28.7866,28.8022,31900.0
2012-04-17 11:20:00,36.91,36.94,36.89,36.9,39300.0,28.8022,28.8256,28.7866,28.7944,39300.0
2012-04-17 11:25:00,36.9,36.91,36.89,36.9,112200.0,28.7944,28.8022,28.7866,28.7944,112200.0
2012-04-17 11:30:00,36.91,36.91,36.89,36.91,132600.0,28.8022,28.8022,28.7866,28.8022,132600.0
2012-04-17 11:35:00,36.9,36.93,36.9,36.91,100400.0,28.7944,28.8178,28.7944,28.8022,100400.0
2012-04-17 11:40:00,36.9,36.92,36.9,36.9,71500.0,28.7944,28.81,28.7944,28.7944,71500.0
2012-04-17 11:45:00,36.9,36.92,36.9,36.92,22600.0,28.7944,28.81,28.7944,28.81,22600.0
2012-04-17 11:50:00,36.91,36.93,36.9,36.92,32200.0,28.8022,28.8178,28.7944,28.81,32200.0
2012-04-17 11:55:00,36.92,36.94,36.91,36.93,40900.0,28.81,28.8256,28.8022,28.8178,40900.0
2012-04-17 12:00:00,36.93,36.96,36.92,36.95,145600.0,28.8178,28.8412,28.81,28.8334,145600.0
2012-04-17 12:05:00,36.95,36.95,36.93,36.95,53100.0,28.8334,28.8334,28.8178,28.8334,53100.0
2012-04-17 12:10:00,36.95,36.95,36.93,36.93,83200.0,28.8334,28.8334,28.8178,28.8178,83200.0
2012-04-17 12:15:00,36.94,36.96,36.93,36.96,147600.0,28.8256,28.8412,28.8178,28.8412,147600.0
2012-04-17 12:20:00,36.95,36.99,36.95,36.98,65200.0,28.8334,28.8646,28.8334,28.8568,65200.0
2012-04-17 12:25:00,36.98,37.0,36.98,37.0,71800.0,28.8568,28.8724,28.8568,28.8724,71800.0
2012-04-17 12:30:00,37.0,37.04,36.99,37.03,201900.0,28.8724,28.9036,28.8646,28.8958,201900.0
2012-04-17 12:35:00,37.04,37.04,37.01,37.02,55100.0,28.9036,28.9036,28.8802,28.888,55100.0
2012-04-17 12:40:00,37.01,37.03,37.01,37.02,26100.0,28.8802,28.8958,28.8802,28.888,26100.0
2012-04-17 12:45:00,37.03,37.04,37.02,37.04,186900.0,28.8958,28.9036,28.888,28.9036,186900.0
2012-04-17 12:50:00,37.04,37.05,37.03,37.04,83300.0,28.9036,28.9114,28.8958,28.9036,83300.0
2012-04-17 12:55:00,37.04,37.04,37.02,37.02,42500.0,28.9036,28.9036,28.888,28.888,42500.0
2012-04-17 13:00:00,37.02,37.03,37.0,37.02,43800.0,28.888,28.8958,28.8724,28.888,43800.0
2012-04-17 13:05:00,37.02,37.02,37.01,37.02,29100.0,28.888,28.888,28.8802,28.888,29100.0
2012-04-17 13:10:00,37.02,37.02,37.01,37.01,36300.0,28.888,28.888,28.8802,28.8802,36300.0
2012-04-17 13:15:00,37.02,37.02,37.01,37.02,36600.0,28.888,28.888,28.8802,28.888,36600.0
2012-04-17 13:20:00,37.02,37.02,36.99,36.99,116400.0,28.888,28.888,28.8646,28.8646,116400.0
2012-04-17 13:25:00,37.0,37.01,36.99,37.01,37100.0,28.8724,28.8802,28.8646,28.8802,37100.0
2012-04-17 13:30:00,37.01,37.02,37.0,37.0,74400.0,28.8802,28.888,28.8724,28.8724,74400.0
2012-04-17 13:35:00,37.0,37.02,36.99,37.02,70800.0,28.8724,28.888,28.8646,28.888,70800.0
2012-04-17 13:40:00,37.02,37.03,37.01,37.01,52500.0,28.888,28.8958,28.8802,28.8802,52500.0
2012-04-17 13:45:00,37.02,37.02,37.01,37.02,43000.0,28.888,28.888,28.8802,28.888,43000.0
2012-04-17 13:50:00,37.02,37.04,37.01,37.04,122500.0,28.888,28.9036,28.8802,28.9036,122500.0
2012-04-17 13:55:00,37.03,37.08,37.03,37.05,2204500.0,28.8958,28.9348,28.8958,28.9114,2204500.0
2012-04-17 14:00:00,37.05,37.06,37.04,37.06,29900.0,28.9114,28.9192,28.9036,28.9192,29900.0
2012-04-17 14:05:00,37.05,37.07,37.05,37.07,52700.0,28.9114,28.927,28.9114,28.927,52700.0
2012-04-17 14:10:00,37.07,37.07,37.06,37.06,61200.0,28.927,28.927,28.9192,28.9192,61200.0
2012-04-17 14:15:00,37.06,37.08,37.06,37.08,133800.0,28.9192,28.9348,28.9192,28.9348,133800.0
2012-04-17 14:20:00,37.08,37.1,37.08,37.1,62700.0,28.9348,28.9504,28.9348,28.9504,62700.0
2012-04-17 14:25:00,37.1,37.1,37.09,37.1,41500.0,28.9504,28.9504,28.9426,28.9504,41500.0
2012-04-17 14:30:00,37.1,37.12,37.09,37.12,155800.0,28.9504,28.9661,28.9426,28.9661,155800.0
2012-04-17 14:35:00,37.12,37.12,37.1,37.1,72200.0,28.9661,28.9661,28.9504,28.9504,72200.0
2012-04-17 14:40:00,37.1,37.11,37.09,37.09,86000.0,28.9504,28.9582,28.9426,28.9426,86000.0
2012-04-17 14:45:00,37.09,37.09,37.03,37.03,172300.0,28.9426,28.9426,28.8958,28.8958,172300.0
2012-04-17 14:50:00,37.04,37.05,37.02,37.02,135500.0,28.9036,28.9114,28.888,28.888,135500.0
2012-04-17 14:55:00,37.02,37.05,37.01,37.04,175700.0,28.888,28.9114,28.8802,28.9036,175700.0
2012-04-17 15:00:00,37.04,37.06,37.04,37.06,209800.0,28.9036,28.9192,28.9036,28.9192,209800.0
2012-04-17 15:05:00,37.06,37.07,37.04,37.05,97600.0,28.9192,28.927,28.9036,28.9114,97600.0
2012-04-17 15:10:00,37.05,37.06,37.03,37.03,142700.0,28.9114,28.9192,28.8958,28.8958,142700.0
2012-04-17 15:15:00,37.03,37.05,37.03,37.03,247700.0,28.8958,28.9114,28.8958,28.8958,247700.0
2012-04-17 15:20:00,37.03,37.05,37.02,37.04,336000.0,28.8958,28.9114,28.888,28.9036,336000.0
2012-04-17 15:25:00,37.05,37.08,37.03,37.08,258200.0,28.9114,28.9348,28.8958,28.9348,258200.0
2012-04-17 15:30:00,37.08,37.08,37.02,37.03,352900.0,28.9348,28.9348,28.888,28.8958,352900.0
2012-04-17 15:35:00,37.03,37.04,37.02,37.03,149100.0,28.8958,28.9036,28.888,28.8958,149100.0
2012-04-17 15:40:00,37.03,37.05,37.01,37.03,610400.0,28.8958,28.9114,28.8802,28.8958,610400.0
2012-04-17 15:45:00,37.04,37.04,37.01,37.01,399900.0,28.9036,28.9036,28.8802,28.8802,399900.0
2012-04-17 15:50:00,37.01,37.05,37.01,37.04,452600.0,28.8802,28.9114,28.8802,28.9036,452600.0
2012-04-17 15:55:00,37.03,37.03,36.99,36.99,1033600.0,28.8958,28.8958,28.8646,28.8646,1033600.0
2012-04-18 09:30:00,36.85,36.87,36.77,36.8,211700.0,28.7554,28.771,28.6929,28.7163,211700.0
2012-04-18 09:35:00,36.8,36.91,36.8,36.89,529200.0,28.7163,28.8022,28.7163,28.7866,529200.0
2012-04-18 09:40:00,36.9,36.96,36.9,36.95,113800.0,28.7944,28.8412,28.7944,28.8334,113800.0
2012-04-18 09:45:00,36.95,36.95,36.88,36.95,141300.0,28.8334,28.8334,28.7788,28.8334,141300.0
2012-04-18 09:50:00,36.94,36.96,36.91,36.95,96500.0,28.8256,28.8412,28.8022,28.8334,96500.0
2012-04-18 09:55:00,36.96,36.98,36.94,36.95,42900.0,28.8412,28.8568,28.8256,28.8334,42900.0
2012-04-18 10:00:00,36.96,36.97,36.92,36.95,144800.0,28.8412,28.849,28.81,28.8334,144800.0
2012-04-18 10:05:00,36.96,36.96,36.91,36.93,63300.0,28.8412,28.8412,28.8022,28.8178,63300.0
2012-04-18 10:10:00,36.93,36.95,36.87,36.94,514300.0,28.8178,28.8334,28.771,28.8256,514300.0
2012-04-18 10:15:00,36.95,36.98,36.93,36.96,327100.0,28.8334,28.8568,28.8178,28.8412,327100.0
2012-04-18 10:20:00,36.96,36.97,36.9,36.91,306700.0,28.8412,28.849,28.7944,28.8022,306700.0
2012-04-18 10:25:00,36.91,36.92,36.87,36.87,248000.0,28.8022,28.81,28.771,28.771,248000.0
2012-04-18 10:30:00,36.87,36.87,36.84,36.86,295700.0,28.771,28.771,28.7476,28.7632,295700.0
2012-04-18 10:35:00,36.86,36.92,36.85,36.92,69700.0,28.7632,28.81,28.7554,28.81,69700.0
2012-04-18 10:40:00,36.91,36.94,36.9,36.94,44600.0,28.8022,28.8256,28.7944,28.8256,44600.0
2012-04-18 10:45:00,36.94,36.98,36.94,36.97,239100.0,28.8256,28.8568,28.8256,28.849,239100.0
2012-04-18 10:50:00,36.98,36.98,36.95,36.96,45400.0,28.8568,28.8568,28.8334,28.8412,45400.0
2012-04-18 10:55:00,36.96,36.98,36.95,36.97,37900.0,28.8412,28.8568,28.8334,28.849,37900.0
2012-04-18 11:00:00,36.97,36.98,36.95,36.96,82800.0,28.849,28.8568,28.8334,28.8412,82800.0
2012-04-18 11:05:00,36.96,36.96,36.84,36.88,2274300.0,28.8412,28.8412,28.7476,28.7788,2274300.0
2012-04-18 11:10:00,36.9,36.9,36.83,36.86,50000.0,28.7944,28.7944,28.7398,28.7632,50000.0
2012-04-18 11:15:00,36.85,36.88,36.83,36.88,88300.0,28.7554,28.7788,28.7398,28.7788,88300.0
2012-04-18 11:20:00,36.89,36.89,36.87,36.89,37200.0,28.7866,28.7866,28.771,28.7866,37200.0
2012-04-18 11:25:00,36.9,36.9,36.85,36.88,250000.0,28.7944,28.7944,28.7554,28.7788,250000.0
2012-04-18 11:30:00,36.88,36.89,36.86,36.87,68500.0,28.7788,28.7866,28.7632,28.771,68500.0
2012-04-18 11:35:00,36.86,36.89,36.85,36.88,62700.0,28.7632,28.7866,28.7554,28.7788,62700.0
2012-04-18 11:40:00,36.87,36.89,36.86,36.89,44100.0,28.771,28.7866,28.7632,28.7866,44100.0
2012-04-18 11:45:00,36.88,36.92,36.88,36.91,49000.0,28.7788,28.81,28.7788,28.8022,49000.0
2012-04-18 11:50:00,36.91,36.93,36.89,36.93,255900.0,28.8022,28.8178,28.7866,28.8178,255900.0
2012-04-18 11:55:00,36.94,36.95,36.92,36.93,131100.0,28.8256,28.8334,28.81,28.8178,131100.0
2012-04-18 12:00:00,36.94,36.96,36.93,36.96,49100.0,28.8256,28.8412,28.8178,28.8412,49100.0
2012-04-18 12:05:00,36.96,36.98,36.95,36.98,116500.0,28.8412,28.8568,28.8334,28.8568,116500.0
2012-04-18 12:10:00,36.98,36.98,36.95,36.96,131700.0,28.8568,28.8568,28.8334,28.8412,131700.0
2012-04-18 12:15:00,36.96,36.97,36.96,36.97,28800.0,28.8412,28.849,28.8412,28.849,28800.0
2012-04-18 12:20:00,36.97,36.98,36.96,36.96,52900.0,28.849,28.8568,28.8412,28.8412,52900.0
2012-04-18 12:25:00,36.97,36.97,36.91,36.91,22300.0,28.849,28.849,28.8022,28.8022,22300.0
2012-04-18 12:30:00,36.91,36.92,36.9,36.91,81700.0,28.8022,28.81,28.7944,28.8022,81700.0
2012-04-18 12:35:00,36.92,36.93,36.91,36.93,20000.0,28.81,28.8178,28.8022,28.8178,20000.0
2012-04-18 12:40:00,36.92,36.93,36.91,36.93,125900.0,28.81,28.8178,28.8022,28.8178,125900.0
2012-04-18 12:45:00,36.93,36.94,36.91,36.92,19900.0,28.8178,28.8256,28.8022,28.81,19900.0
2012-04-18 12:50:00,36.91,36.93,36.91,36.93,12100.0,28.8022,28.8178,28.8022,28.8178,12100.0
2012-04-18 12:55:00,36.92,36.94,36.92,36.94,35000.0,28.81,28.8256,28.81,28.8256,35000.0
2012-04-18 13:00:00,36.94,36.95,36.92,36.95,26100.0,28.8256,28.8334,28.81,28.8334,26100.0
2012-04-18 13:05:00,36.95,36.97,36.94,36.96,21300.0,28.8334,28.849,28.8256,28.8412,21300.0
2012-04-18 13:10:00,36.96,36.97,36.95,36.96,25200.0,28.8412,28.849,28.8334,28.8412,25200.0
2012-04-18 13:15:00,36.95,36.96,36.93,36.95,15700.0,28.8334,28.8412,28.8178,28.8334,15700.0
2012-04-18 13:20:00,36.94,36.97,36.94,36.95,8600.0,28.8256,28.849,28.8256,28.8334,8600.0
2012-04-18 13:25:00,36.96,36.97,36.93,36.94,25300.0,28.8412,28.849,28.8178,28.8256,25300.0
2012-04-18 13:30:00,36.94,36.96,36.91,36.91,87700.0,28.8256,28.8412,28.8022,28.8022,87700.0
2012-04-18 13:35:00,36.91,36.92,36.87,36.87,226100.0,28.8022,28.81,28.771,28.771,226100.0
2012-04-18 13:40:00,36.87,36.89,36.87,36.88,105700.0,28.771,28.7866,28.771,28.7788,105700.0
2012-04-18 13:45:00,36.87,36.88,36.86,36.87,105500.0,28.771,28.7788,28.7632,28.771,105500.0
2012-04-18 13:50:00,36.87,36.88,36.85,36.87,24100.0,28.771,28.7788,28.7554,28.771,24100.0
2012-04-18 13:55:00,36.87,36.87,36.83,36.85,29800.0,28.771,28.771,28.7398,28.7554,29800.0
2012-04-18 14:00:00,36.85,36.87,36.84,36.86,234100.0,28.7554,28.771,28.7476,28.7632,234100.0
2012-04-18 14:05:00,36.86,36.88,36.85,36.86,154300.0,28.7632,28.7788,28.7554,28.7632,154300.0
2012-04-18 14:10:00,36.87,36.87,36.85,36.87,68100.0,28.771,28.771,28.7554,28.771,68100.0
2012-04-18 14:15:00,36.87,36.9,36.86,36.9,17400.0,28.771,28.7944,28.7632,28.7944,17400.0
2012-04-18 14:20:00,36.9,36.97,36.9,36.94,148700.0,28.7944,28.849,28.7944,28.8256,148700.0
2012-04-18 14:25:00,36.95,36.97,36.93,36.93,32800.0,28.8334,28.849,28.8178,28.8178,32800.0
2012-04-18 14:30:00,36.93,36.96,36.93,36.95,20600.0,28.8178,28.8412,28.8178,28.8334,20600.0
2012-04-18 14:35:00,36.95,36.96,36.94,36.95,28500.0,28.8334,28.8412,28.8256,28.8334,28500.0
2012-04-18 14:40:00,36.94,36.95,36.93,36.94,653800.0,28.8256,28.8334,28.8178,28.8256,653800.0
2012-04-18 14:45:00,36.94,36.96,36.93,36.94,38300.0,28.8256,28.8412,28.8178,28.8256,38300.0
2012-04-18 14:50:00,36.94,36.96,36.94,36.95,95700.0,28.8256,28.8412,28.8256,28.8334,95700.0
2012-04-18 14:55:00,36.95,36.96,36.94,36.96,18200.0,28.8334,28.8412,28.8256,28.8412,18200.0
2012-04-18 15:00:00,36.96,37.02,36.96,37.01,174900.0,28.8412,28.888,28.8412,28.8802,174900.0
2012-04-18 15:05:00,37.01,37.02,36.97,36.98,33000.0,28.8802,28.888,28.849,28.8568,33000.0
2012-04-18 15:10:00,36.98,36.99,36.95,36.98,39500.0,28.8568,28.8646,28.8334,28.8568,39500.0
2012-04-18 15:15:00,36.98,36.99,36.95,36.96,90300.0,28.8568,28.8646,28.8334,28.8412,90300.0
2012-04-18 15:20:00,36.97,36.98,36.95,36.97,101900.0,28.849,28.8568,28.8334,28.849,101900.0
2012-04-18 15:25:00,36.98,36.98,36.91,36.92,265800.0,28.8568,28.8568,28.8022,28.81,265800.0
2012-04-18 15:30:00,36.93,36.95,36.92,36.93,127100.0,28.8178,28.8334,28.81,28.8178,127100.0
2012-04-18 15:35:00,36.93,36.95,36.92,36.94,108000.0,28.8178,28.8334,28.81,28.8256,108000.0
2012-04-18 15:40:00,36.94,36.94,36.9,36.93,291300.0,28.8256,28.8256,28.7944,28.8178,291300.0
2012-04-18 15:45:00,36.93,36.94,36.9,36.91,212900.0,28.8178,28.8256,28.7944,28.8022,212900.0
2012-04-18 15:50:00,36.91,36.92,36.88,36.89,898100.0,28.8022,28.81,28.7788,28.7866,898100.0
2012-04-18 15:55:00,36.88,36.9,36.87,36.88,1047900.0,28.7788,28.7944,28.771,28.7788,1047900.0
2012-04-19 09:30:00,36.89,36.89,36.7,36.72,68300.0,28.7866,28.7866,28.6383,28.6539,68300.0
2012-04-19 09:35:00,36.7,36.72,36.67,36.7,194900.0,28.6383,28.6539,28.6149,28.6383,194900.0
2012-04-19 09:40:00,36.7,36.78,36.7,36.76,220600.0,28.6383,28.7007,28.6383,28.6851,220600.0
2012-04-19 09:45:00,36.76,36.89,36.76,36.88,614700.0,28.6851,28.7866,28.6851,28.7788,614700.0
2012-04-19 09:50:00,36.88,36.88,36.83,36.83,379200.0,28.7788,28.7788,28.7398,28.7398,379200.0
2012-04-19 09:55:00,36.84,36.88,36.83,36.88,61500.0,28.7476,28.7788,28.7398,28.7788,61500.0
2012-04-19 10:00:00,36.87,36.87,36.64,36.64,666600.0,28.771,28.771,28.5915,28.5915,666600.0
2012-04-19 10:05:00,36.64,36.69,36.61,36.62,558400.0,28.5915,28.6305,28.5681,28.5759,558400.0
2012-04-19 10:10:00,36.61,36.66,36.6,36.65,472100.0,28.5681,28.6071,28.5603,28.5993,472100.0
2012-04-19 10:15:00,36.65,36.68,36.59,36.68,307600.0,28.5993,28.6227,28.5525,28.6227,307600.0
2012-04-19 10:20:00,36.69,36.75,36.68,36.74,496000.0,28.6305,28.6773,28.6227,28.6695,496000.0
2012-04-19 10:25:00,36.75,36.75,36.67,36.68,280400.0,28.6773,28.6773,28.6149,28.6227,280400.0
2012-04-19 10:30:00,36.68,36.79,36.68,36.78,359800.0,28.6227,28.7085,28.6227,28.7007,359800.0
2012-04-19 10:35:00,36.78,36.89,36.77,36.87,283000.0,28.7007,28.7866,28.6929,28.771,283000.0
2012-04-19 10:40:00,36.87,36.95,36.87,36.94,481300.0,28.771,28.8334,28.771,28.8256,481300.0
2012-04-19 10:45:00,36.94,36.95,36.88,36.92,253700.0,28.8256,28.8334,28.7788,28.81,253700.0
2012-04-19 10:50:00,36.92,36.93,36.88,36.91,199300.0,28.81,28.8178,28.7788,28.8022,199300.0
2012-04-19 10:55:00,36.92,36.97,36.91,36.91,529100.0,28.81,28.849,28.8022,28.8022,529100.0
2012-04-19 11:00:00,36.91,36.93,36.88,36.92,86700.0,28.8022,28.8178,28.7788,28.81,86700.0
2012-04-19 11:05:00,36.92,36.96,36.89,36.91,102000.0,28.81,28.8412,28.7866,28.8022,102000.0
2012-04-19 11:10:00,36.91,36.91,36.84,36.87,136100.0,28.8022,28.8022,28.7476,28.771,136100.0
2012-04-19 11:15:00,36.88,36.92,36.87,36.87,97800.0,28.7788,28.81,28.771,28.771,97800.0
2012-04-19 11:20:00,36.86,36.9,36.82,36.82,371200.0,28.7632,28.7944,28.732,28.732,371200.0
2012-04-19 11:25:00,36.82,36.82,36.78,36.79,724800.0,28.732,28.732,28.7007,28.7085,724800.0
2012-04-19 11:30:00,36.79,36.79,36.71,36.73,133000.0,28.7085,28.7085,28.6461,28.6617,133000.0
2012-04-19 11:35:00,36.73,36.77,36.72,36.74,123600.0,28.6617,28.6929,28.6539,28.6695,123600.0
2012-04-19 11:40:00,36.74,36.78,36.73,36.77,51200.0,28.6695,28.7007,28.6617,28.6929,51200.0
2012-04-19 11:45:00,36.77,36.82,36.73,36.82,152200.0,28.6929,28.732,28.6617,28.732,152200.0
2012-04-19 11:50:00,36.82,36.84,36.8,36.84,62800.0,28.732,28.7476,28.7163,28.7476,62800.0
2012-04-19 11:55:00,36.83,36.84,36.8,36.8,43100.0,28.7398,28.7476,28.7163,28.7163,43100.0
2012-04-19 12:00:00,36.8,36.8,36.7,36.71,83500.0,28.7163,28.7163,28.6383,28.6461,83500.0
2012-04-19 12:05:00,36.71,36.71,36.63,36.64,422800.0,28.6461,28.6461,28.5837,28.5915,422800.0
2012-04-19 12:10:00,36.64,36.7,36.62,36.69,328100.0,28.5915,28.6383,28.5759,28.6305,328100.0
2012-04-19 12:15:00,36.69,36.69,36.64,36.64,534300.0,28.6305,28.6305,28.5915,28.5915,534300.0
2012-04-19 12:20:00,36.65,36.67,36.61,36.61,185800.0,28.5993,28.6149,28.5681,28.5681,185800.0
2012-04-19 12:25:00,36.62,36.64,36.61,36.63,169900.0,28.5759,28.5915,28.5681,28.5837,169900.0
2012-04-19 12:30:00,36.62,36.64,36.59,36.62,61800.0,28.5759,28.5915,28.5525,28.5759,61800.0
2012-04-19 12:35:00,36.62,36.66,36.61,36.64,104500.0,28.5759,28.6071,28.5681,28.5915,104500.0
2012-04-19 12:40:00,36.64,36.65,36.6,36.62,104600.0,28.5915,28.5993,28.5603,28.5759,104600.0
2012-04-19 12:45:00,36.63,36.65,36.61,36.61,156500.0,28.5837,28.5993,28.5681,28.5681,156500.0
2012-04-19 12:50:00,36.61,36.63,36.59,36.61,121500.0,28.5681,28.5837,28.5525,28.5681,121500.0
2012-04-19 12:55:00,36.6,36.62,36.59,36.59,40100.0,28.5603,28.5759,28.5525,28.5525,40100.0
2012-04-19 13:00:00,36.59,36.62,36.56,36.6,255500.0,28.5525,28.5759,28.5291,28.5603,255500.0
2012-04-19 13:05:00,36.6,36.63,36.6,36.62,40100.0,28.5603,28.5837,28.5603,28.5759,40100.0
2012-04-19 13:10:00,36.61,36.61,36.55,36.57,157600.0,28.5681,28.5681,28.5213,28.5369,157600.0
2012-04-19 13:15:00,36.56,36.6,36.56,36.57,486600.0,28.5291,28.5603,28.5291,28.5369,486600.0
2012-04-19 13:20:00,36.57,36.57,36.51,36.55,517500.0,28.5369,28.5369,28.49,28.5213,517500.0
2012-04-19 13:25:00,36.55,36.58,36.53,36.56,144600.0,28.5213,28.5447,28.5057,28.5291,144600.0
2012-04-19 13:30:00,36.57,36.61,36.56,36.6,39600.0,28.5369,28.5681,28.5291,28.5603,39600.0
2012-04-19 13:35:00,36.59,36.6,36.54,36.57,53100.0,28.5525,28.5603,28.5135,28.5369,53100.0
2012-04-19 13:40:00,36.57,36.58,36.55,36.56,23800.0,28.5369,28.5447,28.5213,28.5291,23800.0
2012-04-19 13:45:00,36.55,36.58,36.55,36.55,41900.0,28.5213,28.5447,28.5213,28.5213,41900.0
2012-04-19 13:50:00,36.56,36.57,36.53,36.53,40600.0,28.5291,28.5369,28.5057,28.5057,40600.0
2012-04-19 13:55:00,36.53,36.55,36.48,36.48,229300.0,28.5057,28.5213,28.4666,28.4666,229300.0
2012-04-19 14:00:00,36.48,36.54,36.48,36.53,210000.0,28.4666,28.5135,28.4666,28.5057,210000.0
2012-04-19 14:05:00,36.53,36.53,36.5,36.52,48900.0,28.5057,28.5057,28.4822,28.4979,48900.0
2012-04-19 14:10:00,36.52,36.52,36.44,36.48,963500.0,28.4979,28.4979,28.4354,28.4666,963500.0
2012-04-19 14:15:00,36.48,36.49,36.41,36.45,106300.0,28.4666,28.4744,28.412,28.4432,106300.0
2012-04-19 14:20:00,36.45,36.46,36.41,36.43,264700.0,28.4432,28.451,28.412,28.4276,264700.0
2012-04-19 14:25:00,36.43,36.44,36.35,36.36,1040500.0,28.4276,28.4354,28.3652,28.373,1040500.0
2012-04-19 14:30:00,36.36,36.36,36.28,36.29,1249400.0,28.373,28.373,28.3106,28.3184,1249400.0
2012-04-19 14:35:00,36.3,36.32,36.25,36.32,806700.0,28.3262,28.3418,28.2872,28.3418,806700.0
2012-04-19 14:40:00,36.32,36.33,36.3,36.33,244800.0,28.3418,28.3496,28.3262,28.3496,244800.0
2012-04-19 14:45:00,36.33,36.36,36.3,36.35,740300.0,28.3496,28.373,28.3262,28.3652,740300.0
2012-04-19 14:50:00,36.35,36.37,36.34,36.37,218100.0,28.3652,28.3808,28.3574,28.3808,218100.0
2012-04-19 14:55:00,36.37,36.38,36.36,36.38,247500.0,28.3808,28.3886,28.373,28.3886,247500.0
2012-04-19 15:00:00,36.38,36.4,36.37,36.4,297500.0,28.3886,28.4042,28.3808,28.4042,297500.0
2012-04-19 15:05:00,36.4,36.4,36.37,36.39,83800.0,28.4042,28.4042,28.3808,28.3964,83800.0
2012-04-19 15:10:00,36.39,36.41,36.35,36.36,215000.0,28.3964,28.412,28.3652,28.373,215000.0
2012-04-19 15:15:00,36.37,36.38,36.33,36.34,530400.0,28.3808,28.3886,28.3496,28.3574,530400.0
2012-04-19 15:20:00,36.35,36.36,36.31,36.33,170200.0,28.3652,28.373,28.334,28.3496,170200.0
2012-04-19 15:25:00,36.32,36.42,36.32,36.41,179900.0,28.3418,28.4198,28.3418,28.412,179900.0
2012-04-19 15:30:00,36.41,36.43,36.39,36.41,1036000.0,28.412,28.4276,28.3964,28.412,1036000.0
2012-04-19 15:35:00,36.42,36.44,36.4,36.43,436800.0,28.4198,28.4354,28.4042,28.4276,436800.0
2012-04-19 15:40:00,36.43,36.45,36.42,36.45,372200.0,28.4276,28.4432,28.4198,28.4432,372200.0
2012-04-19 15:45:00,36.45,36.52,36.45,36.51,553900.0,28.4432,28.4979,28.4432,28.49,553900.0
2012-04-19 15:50:00,36.5,36.51,36.42,36.48,679900.0,28.4822,28.49,28.4198,28.4666,679900.0
2012-04-19 15:55:00,36.48,36.5,36.46,36.47,1201500.0,28.4666,28.4822,28.451,28.4588,1201500.0
2012-04-20 09:30:00,36.78,36.79,36.65,36.72,398700.0,28.7007,28.7085,28.5993,28.6539,398700.0
2012-04-20 09:35:00,36.71,36.85,36.71,36.8,1623700.0,28.6461,28.7554,28.6461,28.7163,1623700.0
2012-04-20 09:40:00,36.81,36.81,36.66,36.66,449200.0,28.7241,28.7241,28.6071,28.6071,449200.0
2012-04-20 09:45:00,36.67,36.7,36.65,36.66,142600.0,28.6149,28.6383,28.5993,28.6071,142600.0
2012-04-20 09:50:00,36.66,36.73,36.63,36.67,664600.0,28.6071,28.6617,28.5837,28.6149,664600.0
2012-04-20 09:55:00,36.66,36.69,36.63,36.69,426700.0,28.6071,28.6305,28.5837,28.6305,426700.0
2012-04-20 10:00:00,36.7,36.7,36.62,36.66,165900.0,28.6383,28.6383,28.5759,28.6071,165900.0
2012-04-20 10:05:00,36.66,36.7,36.63,36.69,225100.0,28.6071,28.6383,28.5837,28.6305,225100.0
2012-04-20 10:10:00,36.69,36.71,36.67,36.7,175000.0,28.6305,28.6461,28.6149,28.6383,175000.0
2012-04-20 10:15:00,36.7,36.72,36.67,36.7,183100.0,28.6383,28.6539,28.6149,28.6383,183100.0
2012-04-20 10:20:00,36.69,36.71,36.67,36.7,161700.0,28.6305,28.6461,28.6149,28.6383,161700.0
2012-04-20 10:25:00,36.71,36.75,36.68,36.71,144600.0,28.6461,28.6773,28.6227,28.6461,144600.0
2012-04-20 10:30:00,36.71,36.77,36.71,36.76,115200.0,28.6461,28.6929,28.6461,28.6851,115200.0
2012-04-20 10:35:00,36.76,36.86,36.76,36.85,1735200.0,28.6851,28.7632,28.6851,28.7554,1735200.0
2012-04-20 10:40:00,36.86,36.87,36.82,36.83,524200.0,28.7632,28.771,28.732,28.7398,524200.0
2012-04-20 10:45:00,36.83,36.84,36.81,36.83,327800.0,28.7398,28.7476,28.7241,28.7398,327800.0
2012-04-20 10:50:00,36.83,36.84,36.79,36.81,216600.0,28.7398,28.7476,28.7085,28.7241,216600.0
2012-04-20 10:55:00,36.82,36.83,36.8,36.82,179200.0,28.732,28.7398,28.7163,28.732,179200.0
2012-04-20 11:00:00,36.81,36.83,36.79,36.8,111900.0,28.7241,28.7398,28.7085,28.7163,111900.0
2012-04-20 11:05:00,36.82,36.84,36.81,36.82,64800.0,28.732,28.7476,28.7241,28.732,64800.0
2012-04-20 11:10:00,36.83,36.85,36.82,36.84,91500.0,28.7398,28.7554,28.732,28.7476,91500.0
2012-04-20 11:15:00,36.84,36.87,36.84,36.86,161100.0,28.7476,28.771,28.7476,28.7632,161100.0
2012-04-20 11:20:00,36.86,36.87,36.85,36.86,128600.0,28.7632,28.771,28.7554,28.7632,128600.0
2012-04-20 11:25:00,36.86,36.87,36.84,36.85,37900.0,28.7632,28.771,28.7476,28.7554,37900.0
2012-04-20 11:30:00,36.85,36.87,36.85,36.86,146700.0,28.7554,28.771,28.7554,28.7632,146700.0
2012-04-20 11:35:00,36.86,36.87,36.83,36.86,28200.0,28.7632,28.771,28.7398,28.7632,28200.0
2012-04-20 11:40:00,36.86,36.87,36.85,36.86,29700.0,28.7632,28.771,28.7554,28.7632,29700.0
2012-04-20 11:45:00,36.87,36.88,36.86,36.86,57300.0,28.771,28.7788,28.7632,28.7632,57300.0
2012-04-20 11:50:00,36.87,36.89,36.86,36.89,121500.0,28.771,28.7866,28.7632,28.7866,121500.0
2012-04-20 11:55:00,36.88,36.89,36.87,36.89,59200.0,28.7788,28.7866,28.771,28.7866,59200.0
2012-04-20 12:00:00,36.89,36.93,36.89,36.92,328500.0,28.7866,28.8178,28.7866,28.81,328500.0
2012-04-20 12:05:00,36.93,36.93,36.9,36.91,31400.0,28.8178,28.8178,28.7944,28.8022,31400.0
2012-04-20 12:10:00,36.91,36.93,36.91,36.92,15100.0,28.8022,28.8178,28.8022,28.81,15100.0
2012-04-20 12:15:00,36.93,36.93,36.91,36.93,11100.0,28.8178,28.8178,28.8022,28.8178,11100.0
2012-04-20 12:20:00,36.93,36.94,36.91,36.93,29000.0,28.8178,28.8256,28.8022,28.8178,29000.0
2012-04-20 12:25:00,36.94,36.94,36.91,36.91,129800.0,28.8256,28.8256,28.8022,28.8022,129800.0
2012-04-20 12:30:00,36.91,36.92,36.91,36.91,10700.0,28.8022,28.81,28.8022,28.8022,10700.0
2012-04-20 12:35:00,36.91,36.93,36.9,36.92,11500.0,28.8022,28.8178,28.7944,28.81,11500.0
2012-04-20 12:40:00,36.92,36.92,36.9,36.9,68700.0,28.81,28.81,28.7944,28.7944,68700.0
2012-04-20 12:45:00,36.91,36.92,36.9,36.91,26300.0,28.8022,28.81,28.7944,28.8022,26300.0
2012-04-20 12:50:00,36.91,36.92,36.9,36.91,126500.0,28.8022,28.81,28.7944,28.8022,126500.0
2012-04-20 12:55:00,36.92,36.92,36.9,36.91,16200.0,28.81,28.81,28.7944,28.8022,16200.0
2012-04-20 13:00:00,36.9,36.91,36.9,36.91,17100.0,28.7944,28.8022,28.7944,28.8022,17100.0
2012-04-20 13:05:00,36.91,36.93,36.91,36.93,20500.0,28.8022,28.8178,28.8022,28.8178,20500.0
2012-04-20 13:10:00,36.93,36.94,36.93,36.93,48000.0,28.8178,28.8256,28.8178,28.8178,48000.0
2012-04-20 13:15:00,36.93,36.93,36.9,36.91,22200.0,28.8178,28.8178,28.7944,28.8022,22200.0
2012-04-20 13:20:00,36.9,36.9,36.88,36.88,46900.0,28.7944,28.7944,28.7788,28.7788,46900.0
2012-04-20 13:25:00,36.87,36.87,36.85,36.87,191100.0,28.771,28.771,28.7554,28.771,191100.0
2012-04-20 13:30:00,36.86,36.86,36.83,36.83,82500.0,28.7632,28.7632,28.7398,28.7398,82500.0
2012-04-20 13:35:00,36.84,36.86,36.84,36.85,100800.0,28.7476,28.7632,28.7476,28.7554,100800.0
2012-04-20 13:40:00,36.86,36.86,36.84,36.84,32200.0,28.7632,28.7632,28.7476,28.7476,32200.0
2012-04-20 13:45:00,36.84,36.85,36.83,36.85,35900.0,28.7476,28.7554,28.7398,28.7554,35900.0
2012-04-20 13:50:00,36.84,36.85,36.8,36.8,321600.0,28.7476,28.7554,28.7163,28.7163,321600.0
2012-04-20 13:55:00,36.8,36.82,36.78,36.82,311600.0,28.7163,28.732,28.7007,28.732,311600.0
2012-04-20 14:00:00,36.81,36.81,36.78,36.81,50300.0,28.7241,28.7241,28.7007,28.7241,50300.0
2012-04-20 14:05:00,36.8,36.82,36.77,36.77,149600.0,28.7163,28.732,28.6929,28.6929,149600.0
2012-04-20 14:10:00,36.77,36.83,36.76,36.83,70600.0,28.6929,28.7398,28.6851,28.7398,70600.0
2012-04-20 14:15:00,36.82,36.85,36.82,36.83,77200.0,28.732,28.7554,28.732,28.7398,77200.0
2012-04-20 14:20:00,36.83,36.84,36.82,36.84,42700.0,28.7398,28.7476,28.732,28.7476,42700.0
2012-04-20 14:25:00,36.84,36.89,36.83,36.89,190400.0,28.7476,28.7866,28.7398,28.7866,190400.0
2012-04-20 14:30:00,36.88,36.89,36.86,36.87,86900.0,28.7788,28.7866,28.7632,28.771,86900.0
2012-04-20 14:35:00,36.87,36.87,36.85,36.87,18600.0,28.771,28.771,28.7554,28.771,18600.0
2012-04-20 14:40:00,36.87,36.88,36.86,36.87,50500.0,28.771,28.7788,28.7632,28.771,50500.0
2012-04-20 14:45:00,36.87,36.87,36.84,36.86,19500.0,28.771,28.771,28.7476,28.7632,19500.0
2012-04-20 14:50:00,36.85,36.86,36.83,36.84,38600.0,28.7554,28.7632,28.7398,28.7476,38600.0
2012-04-20 14:55:00,36.84,36.84,36.81,36.82,212900.0,28.7476,28.7476,28.7241,28.732,212900.0
2012-04-20 15:00:00,36.82,36.83,36.8,36.81,390700.0,28.732,28.7398,28.7163,28.7241,390700.0
2012-04-20 15:05:00,36.81,36.82,36.77,36.77,66800.0,28.7241,28.732,28.6929,28.6929,66800.0
2012-04-20 15:10:00,36.76,36.81,36.75,36.81,197900.0,28.6851,28.7241,28.6773,28.7241,197900.0
2012-04-20 15:15:00,36.8,36.81,36.77,36.8,500600.0,28.7163,28.7241,28.6929,28.7163,500600.0
2012-04-20 15:20:00,36.81,36.81,36.77,36.77,275600.0,28.7241,28.7241,28.6929,28.6929,275600.0
2012-04-20 15:25:00,36.77,36.79,36.76,36.79,74500.0,28.6929,28.7085,28.6851,28.7085,74500.0
2012-04-20 15:30:00,36.78,36.84,36.78,36.8,411100.0,28.7007,28.7476,28.7007,28.7163,411100.0
2012-04-20 15:35:00,36.81,36.83,36.79,36.83,82600.0,28.7241,28.7398,28.7085,28.7398,82600.0
2012-04-20 15:40:00,36.83,36.83,36.79,36.79,225000.0,28.7398,28.7398,28.7085,28.7085,225000.0
2012-04-20 15:45:00,36.79,36.8,36.77,36.8,730200.0,28.7085,28.7163,28.6929,28.7163,730200.0
2012-04-20 15:50:00,36.79,36.8,36.76,36.78,352500.0,28.7085,28.7163,28.6851,28.7007,352500.0
2012-04-20 15:55:00,36.78,36.79,36.74,36.75,1567400.0,28.7007,28.7085,28.6695,28.6773,1567400.0
2012-04-23 09:30:00,36.31,36.34,36.22,36.24,356900.0,28.334,28.3574,28.2638,28.2794,356900.0
2012-04-23 09:35:00,36.24,36.29,36.23,36.26,312800.0,28.2794,28.3184,28.2716,28.295,312800.0
2012-04-23 09:40:00,36.26,36.27,36.21,36.21,302800.0,28.295,28.3028,28.2559,28.2559,302800.0
2012-04-23 09:45:00,36.21,36.23,36.16,36.19,607700.0,28.2559,28.2716,28.2169,28.2403,607700.0
2012-04-23 09:50:00,36.19,36.19,36.12,36.15,230700.0,28.2403,28.2403,28.1857,28.2091,230700.0
2012-04-23 09:55:00,36.14,36.16,36.12,36.16,180100.0,28.2013,28.2169,28.1857,28.2169,180100.0
2012-04-23 10:00:00,36.15,36.16,36.11,36.16,333300.0,28.2091,28.2169,28.1779,28.2169,333300.0
2012-04-23 10:05:00,36.15,36.16,36.08,36.08,521500.0,28.2091,28.2169,28.1545,28.1545,521500.0
2012-04-23 10:10:00,36.08,36.16,36.08,36.16,212200.0,28.1545,28.2169,28.1545,28.2169,212200.0
2012-04-23 10:15:00,36.15,36.17,36.12,36.13,97300.0,28.2091,28.2247,28.1857,28.1935,97300.0
2012-04-23 10:20:00,36.14,36.19,36.1,36.16,525400.0,28.2013,28.2403,28.1701,28.2169,525400.0
2012-04-23 10:25:00,36.15,36.19,36.14,36.18,447100.0,28.2091,28.2403,28.2013,28.2325,447100.0
2012-04-23 10:30:00,36.18,36.2,36.15,36.19,328500.0,28.2325,28.2481,28.2091,28.2403,328500.0
2012-04-23 10:35:00,36.19,36.29,36.15,36.29,1668700.0,28.2403,28.3184,28.2091,28.3184,1668700.0
2012-04-23 10:40:00,36.28,36.28,36.24,36.27,841500.0,28.3106,28.3106,28.2794,28.3028,841500.0
2012-04-23 10:45:00,36.27,36.28,36.22,36.28,822700.0,28.3028,28.3106,28.2638,28.3106,822700.0
2012-04-23 10:50:00,36.27,36.31,36.24,36.3,308900.0,28.3028,28.334,28.2794,28.3262,308900.0
2012-04-23 10:55:00,36.3,36.36,36.28,36.32,1238200.0,28.3262,28.373,28.3106,28.3418,1238200.0
2012-04-23 11:00:00,36.32,36.37,36.31,36.36,1084800.0,28.3418,28.3808,28.334,28.373,1084800.0
2012-04-23 11:05:00,36.35,36.36,36.34,36.35,76000.0,28.3652,28.373,28.3574,28.3652,76000.0
2012-04-23 11:10:00,36.34,36.38,36.34,36.37,182000.0,28.3574,28.3886,28.3574,28.3808,182000.0
2012-04-23 11:15:00,36.36,36.36,36.33,36.33,113900.0,28.373,28.373,28.3496,28.3496,113900.0
2012-04-23 11:20:00,36.33,36.33,36.31,36.31,98500.0,28.3496,28.3496,28.334,28.334,98500.0
2012-04-23 11:25:00,36.31,36.32,36.29,36.29,73500.0,28.334,28.3418,28.3184,28.3184,73500.0
2012-04-23 11:30:00,36.28,36.28,36.27,36.28,171200.0,28.3106,28.3106,28.3028,28.3106,171200.0
2012-04-23 11:35:00,36.28,36.31,36.27,36.28,156200.0,28.3106,28.334,28.3028,28.3106,156200.0
2012-04-23 11:40:00,36.28,36.28,36.26,36.27,80200.0,28.3106,28.3106,28.295,28.3028,80200.0
2012-04-23 11:45:00,36.27,36.27,36.25,36.26,60500.0,28.3028,28.3028,28.2872,28.295,60500.0
2012-04-23 11:50:00,36.26,36.29,36.25,36.27,84200.0,28.295,28.3184,28.2872,28.3028,84200.0
2012-04-23 11:55:00,36.27,36.29,36.27,36.29,47000.0,28.3028,28.3184,28.3028,28.3184,47000.0
2012-04-23 12:00:00,36.29,36.3,36.28,36.29,44300.0,28.3184,28.3262,28.3106,28.3184,44300.0
2012-04-23 12:05:00,36.3,36.3,36.28,36.29,34900.0,28.3262,28.3262,28.3106,28.3184,34900.0
2012-04-23 12:10:00,36.29,36.29,36.27,36.27,69400.0,28.3184,28.3184,28.3028,28.3028,69400.0
2012-04-23 12:15:00,36.28,36.28,36.26,36.27,25600.0,28.3106,28.3106,28.295,28.3028,25600.0
2012-04-23 12:20:00,36.27,36.28,36.25,36.28,45100.0,28.3028,28.3106,28.2872,28.3106,45100.0
2012-04-23 12:25:00,36.28,36.3,36.27,36.29,495000.0,28.3106,28.3262,28.3028,28.3184,495000.0
2012-04-23 12:30:00,36.29,36.29,36.27,36.28,179500.0,28.3184,28.3184,28.3028,28.3106,179500.0
2012-04-23 12:35:00,36.28,36.29,36.27,36.28,15400.0,28.3106,28.3184,28.3028,28.3106,15400.0
2012-04-23 12:40:00,36.27,36.28,36.25,36.25,43400.0,28.3028,28.3106,28.2872,28.2872,43400.0
2012-04-23 12:45:00,36.26,36.26,36.23,36.25,91900.0,28.295,28.295,28.2716,28.2872,91900.0
2012-04-23 12:50:00,36.25,36.26,36.24,36.25,32600.0,28.2872,28.295,28.2794,28.2872,32600.0
2012-04-23 12:55:00,36.24,36.26,36.24,36.26,15300.0,28.2794,28.295,28.2794,28.295,15300.0
2012-04-23 13:00:00,36.26,36.27,36.24,36.24,20700.0,28.295,28.3028,28.2794,28.2794,20700.0
2012-04-23 13:05:00,36.25,36.25,36.22,36.23,23100.0,28.2872,28.2872,28.2638,28.2716,23100.0
2012-04-23 13:10:00,36.23,36.26,36.23,36.25,44100.0,28.2716,28.295,28.2716,28.2872,44100.0
2012-04-23 13:15:00,36.25,36.26,36.23,36.25,63700.0,28.2872,28.295,28.2716,28.2872,63700.0
2012-04-23 13:20:00,36.25,36.29,36.25,36.29,135800.0,28.2872,28.3184,28.2872,28.3184,135800.0
2012-04-23 13:25:00,36.3,36.3,36.27,36.27,328000.0,28.3262,28.3262,28.3028,28.3028,328000.0
2012-04-23 13:30:00,36.27,36.28,36.27,36.27,96500.0,28.3028,28.3106,28.3028,28.3028,96500.0
2012-04-23 13:35:00,36.27,36.29,36.27,36.28,11100.0,28.3028,28.3184,28.3028,28.3106,11100.0
2012-04-23 13:40:00,36.27,36.3,36.27,36.29,11100.0,28.3028,28.3262,28.3028,28.3184,11100.0
2012-04-23 13:45:00,36.29,36.29,36.26,36.27,145100.0,28.3184,28.3184,28.295,28.3028,145100.0
2012-04-23 13:50:00,36.26,36.28,36.26,36.26,69000.0,28.295,28.3106,28.295,28.295,69000.0
2012-04-23 13:55:00,36.26,36.27,36.26,36.27,17000.0,28.295,28.3028,28.295,28.3028,17000.0
2012-04-23 14:00:00,36.26,36.27,36.23,36.25,492500.0,28.295,28.3028,28.2716,28.2872,492500.0
2012-04-23 14:05:00,36.25,36.25,36.21,36.24,164300.0,28.2872,28.2872,28.2559,28.2794,164300.0
2012-04-23 14:10:00,36.23,36.26,36.22,36.26,168200.0,28.2716,28.295,28.2638,28.295,168200.0
2012-04-23 14:15:00,36.26,36.29,36.24,36.28,28400.0,28.295,28.3184,28.2794,28.3106,28400.0
2012-04-23 14:20:00,36.27,36.34,36.27,36.33,357200.0,28.3028,28.3574,28.3028,28.3496,357200.0
2012-04-23 14:25:00,36.33,36.34,36.3,36.31,243400.0,28.3496,28.3574,28.3262,28.334,243400.0
2012-04-23 14:30:00,36.31,36.38,36.31,36.37,68200.0,28.334,28.3886,28.334,28.3808,68200.0
2012-04-23 14:35:00,36.37,36.38,36.35,36.38,80100.0,28.3808,28.3886,28.3652,28.3886,80100.0
2012-04-23 14:40:00,36.37,36.38,36.34,36.35,32400.0,28.3808,28.3886,28.3574,28.3652,32400.0
2012-04-23 14:45:00,36.34,36.35,36.31,36.34,289400.0,28.3574,28.3652,28.334,28.3574,289400.0
2012-04-23 14:50:00,36.33,36.34,36.31,36.34,75400.0,28.3496,28.3574,28.334,28.3574,75400.0
2012-04-23 14:55:00,36.33,36.33,36.31,36.31,102700.0,28.3496,28.3496,28.334,28.334,102700.0
2012-04-23 15:00:00,36.3,36.32,36.3,36.3,413700.0,28.3262,28.3418,28.3262,28.3262,413700.0
2012-04-23 15:05:00,36.31,36.34,36.29,36.3,209500.0,28.334,28.3574,28.3184,28.3262,209500.0
2012-04-23 15:10:00,36.29,36.32,36.29,36.32,298500.0,28.3184,28.3418,28.3184,28.3418,298500.0
2012-04-23 15:15:00,36.32,36.34,36.3,36.33,126300.0,28.3418,28.3574,28.3262,28.3496,126300.0
2012-04-23 15:20:00,36.32,36.34,36.3,36.3,345300.0,28.3418,28.3574,28.3262,28.3262,345300.0
2012-04-23 15:25:00,36.31,36.34,36.31,36.34,84800.0,28.334,28.3574,28.334,28.3574,84800.0
2012-04-23 15:30:00,36.34,36.36,36.32,36.33,246300.0,28.3574,28.373,28.3418,28.3496,246300.0
2012-04-23 15:35:00,36.33,36.36,36.33,36.36,157200.0,28.3496,28.373,28.3496,28.373,157200.0
2012-04-23 15:40:00,36.36,36.37,36.34,36.36,206400.0,28.373,28.3808,28.3574,28.373,206400.0
2012-04-23 15:45:00,36.36,36.37,36.34,36.35,237500.0,28.373,28.3808,28.3574,28.3652,237500.0
2012-04-23 15:50:00,36.35,36.39,36.35,36.38,625200.0,28.3652,28.3964,28.3652,28.3886,625200.0
2012-04-23 15:55:00,36.38,36.4,36.37,36.38,1302900.0,28.3886,28.4042,28.3808,28.3886,1302900.0
2012-04-24 09:30:00,36.53,36.62,36.53,36.59,289800.0,28.5057,28.5759,28.5057,28.5525,289800.0
2012-04-24 09:35:00,36.59,36.6,36.53,36.58,165000.0,28.5525,28.5603,28.5057,28.5447,165000.0
2012-04-24 09:40:00,36.58,36.62,36.5,36.58,396500.0,28.5447,28.5759,28.4822,28.5447,396500.0
2012-04-24 09:45:00,36.58,36.64,36.55,36.63,434200.0,28.5447,28.5915,28.5213,28.5837,434200.0
2012-04-24 09:50:00,36.63,36.69,36.6,36.64,810400.0,28.5837,28.6305,28.5603,28.5915,810400.0
2012-04-24 09:55:00,36.64,36.67,36.6,36.63,587100.0,28.5915,28.6149,28.5603,28.5837,587100.0
2012-04-24 10:00:00,36.62,36.73,36.61,36.72,418500.0,28.5759,28.6617,28.5681,28.6539,418500.0
2012-04-24 10:05:00,36.72,36.83,36.72,36.83,1171100.0,28.6539,28.7398,28.6539,28.7398,1171100.0
2012-04-24 10:10:00,36.83,36.85,36.78,36.79,477200.0,28.7398,28.7554,28.7007,28.7085,477200.0
2012-04-24 10:15:00,36.8,36.81,36.77,36.77,118500.0,28.7163,28.7241,28.6929,28.6929,118500.0
2012-04-24 10:20:00,36.77,36.77,36.74,36.76,94100.0,28.6929,28.6929,28.6695,28.6851,94100.0
2012-04-24 10:25:00,36.76,36.77,36.73,36.76,289900.0,28.6851,28.6929,28.6617,28.6851,289900.0
2012-04-24 10:30:00,36.76,36.8,36.76,36.78,199800.0,28.6851,28.7163,28.6851,28.7007,199800.0
2012-04-24 10:35:00,36.77,36.79,36.76,36.78,106700.0,28.6929,28.7085,28.6851,28.7007,106700.0
2012-04-24 10:40:00,36.77,36.82,36.76,36.82,256500.0,28.6929,28.732,28.6851,28.732,256500.0
2012-04-24 10:45:00,36.82,36.82,36.79,36.81,76900.0,28.732,28.732,28.7085,28.7241,76900.0
2012-04-24 10:50:00,36.81,36.81,36.77,36.78,46000.0,28.7241,28.7241,28.6929,28.7007,46000.0
2012-04-24 10:55:00,36.78,36.84,36.77,36.81,178000.0,28.7007,28.7476,28.6929,28.7241,178000.0
2012-04-24 11:00:00,36.81,36.84,36.8,36.8,61500.0,28.7241,28.7476,28.7163,28.7163,61500.0
2012-04-24 11:05:00,36.8,36.81,36.77,36.81,420400.0,28.7163,28.7241,28.6929,28.7241,420400.0
2012-04-24 11:10:00,36.8,36.84,36.79,36.84,217800.0,28.7163,28.7476,28.7085,28.7476,217800.0
2012-04-24 11:15:00,36.85,36.86,36.83,36.83,155100.0,28.7554,28.7632,28.7398,28.7398,155100.0
2012-04-24 11:20:00,36.83,36.84,36.83,36.83,71900.0,28.7398,28.7476,28.7398,28.7398,71900.0
2012-04-24 11:25:00,36.84,36.87,36.84,36.84,172200.0,28.7476,28.771,28.7476,28.7476,172200.0
2012-04-24 11:30:00,36.85,36.86,36.82,36.84,280000.0,28.7554,28.7632,28.732,28.7476,280000.0
2012-04-24 11:35:00,36.84,36.84,36.8,36.82,37200.0,28.7476,28.7476,28.7163,28.732,37200.0
2012-04-24 11:40:00,36.82,36.83,36.8,36.8,258200.0,28.732,28.7398,28.7163,28.7163,258200.0
2012-04-24 11:45:00,36.8,36.81,36.79,36.81,23400.0,28.7163,28.7241,28.7085,28.7241,23400.0
2012-04-24 11:50:00,36.8,36.83,36.8,36.82,77400.0,28.7163,28.7398,28.7163,28.732,77400.0
2012-04-24 11:55:00,36.82,36.82,36.8,36.82,25000.0,28.732,28.732,28.7163,28.732,25000.0
2012-04-24 12:00:00,36.82,36.83,36.8,36.83,26200.0,28.732,28.7398,28.7163,28.7398,26200.0
2012-04-24 12:05:00,36.83,36.83,36.81,36.83,33300.0,28.7398,28.7398,28.7241,28.7398,33300.0
2012-04-24 12:10:00,36.82,36.84,36.82,36.82,29700.0,28.732,28.7476,28.732,28.732,29700.0
2012-04-24 12:15:00,36.83,36.83,36.8,36.82,27200.0,28.7398,28.7398,28.7163,28.732,27200.0
2012-04-24 12:20:00,36.82,36.82,36.8,36.81,70900.0,28.732,28.732,28.7163,28.7241,70900.0
2012-04-24 12:25:00,36.81,36.84,36.81,36.84,31600.0,28.7241,28.7476,28.7241,28.7476,31600.0
2012-04-24 12:30:00,36.84,36.85,36.83,36.83,64700.0,28.7476,28.7554,28.7398,28.7398,64700.0
2012-04-24 12:35:00,36.84,36.84,36.8,36.81,31000.0,28.7476,28.7476,28.7163,28.7241,31000.0
2012-04-24 12:40:00,36.82,36.82,36.79,36.8,85200.0,28.732,28.732,28.7085,28.7163,85200.0
2012-04-24 12:45:00,36.8,36.81,36.79,36.8,50000.0,28.7163,28.7241,28.7085,28.7163,50000.0
2012-04-24 12:50:00,36.8,36.8,36.77,36.78,327000.0,28.7163,28.7163,28.6929,28.7007,327000.0
2012-04-24 12:55:00,36.79,36.79,36.77,36.77,46900.0,28.7085,28.7085,28.6929,28.6929,46900.0
2012-04-24 13:00:00,36.77,36.78,36.77,36.77,120500.0,28.6929,28.7007,28.6929,28.6929,120500.0
2012-04-24 13:05:00,36.78,36.78,36.77,36.77,33700.0,28.7007,28.7007,28.6929,28.6929,33700.0
2012-04-24 13:10:00,36.77,36.79,36.77,36.77,33000.0,28.6929,28.7085,28.6929,28.6929,33000.0
2012-04-24 13:15:00,36.77,36.78,36.75,36.76,18300.0,28.6929,28.7007,28.6773,28.6851,18300.0
2012-04-24 13:20:00,36.77,36.79,36.76,36.77,172700.0,28.6929,28.7085,28.6851,28.6929,172700.0
2012-04-24 13:25:00,36.77,36.77,36.75,36.76,131000.0,28.6929,28.6929,28.6773,28.6851,131000.0
2012-04-24 13:30:00,36.76,36.8,36.76,36.79,53400.0,28.6851,28.7163,28.6851,28.7085,53400.0
2012-04-24 13:35:00,36.8,36.8,36.78,36.8,9500.0,28.7163,28.7163,28.7007,28.7163,9500.0
2012-04-24 13:40:00,36.79,36.8,36.77,36.78,166600.0,28.7085,28.7163,28.6929,28.7007,166600.0
2012-04-24 13:45:00,36.79,36.8,36.78,36.79,49900.0,28.7085,28.7163,28.7007,28.7085,49900.0
2012-04-24 13:50:00,36.78,36.79,36.75,36.75,46400.0,28.7007,28.7085,28.6773,28.6773,46400.0
2012-04-24 13:55:00,36.76,36.76,36.72,36.72,219200.0,28.6851,28.6851,28.6539,28.6539,219200.0
2012-04-24 14:00:00,36.71,36.72,36.7,36.72,38600.0,28.6461,28.6539,28.6383,28.6539,38600.0
2012-04-24 14:05:00,36.72,36.73,36.7,36.73,130500.0,28.6539,28.6617,28.6383,28.6617,130500.0
2012-04-24 14:10:00,36.72,36.73,36.71,36.72,23900.0,28.6539,28.6617,28.6461,28.6539,23900.0
2012-04-24 14:15:00,36.73,36.73,36.72,36.73,23600.0,28.6617,28.6617,28.6539,28.6617,23600.0
2012-04-24 14:20:00,36.72,36.73,36.7,36.71,17600.0,28.6539,28.6617,28.6383,28.6461,17600.0
2012-04-24 14:25:00,36.7,36.71,36.67,36.71,122000.0,28.6383,28.6461,28.6149,28.6461,122000.0
2012-04-24 14:30:00,36.71,36.74,36.7,36.73,146700.0,28.6461,28.6695,28.6383,28.6617,146700.0
2012-04-24 14:35:00,36.73,36.78,36.72,36.78,32800.0,28.6617,28.7007,28.6539,28.7007,32800.0
2012-04-24 14:40:00,36.79,36.8,36.77,36.77,460000.0,28.7085,28.7163,28.6929,28.6929,460000.0
2012-04-24 14:45:00,36.77,36.78,36.76,36.78,78800.0,28.6929,28.7007,28.6851,28.7007,78800.0
2012-04-24 14:50:00,36.78,36.8,36.78,36.8,83100.0,28.7007,28.7163,28.7007,28.7163,83100.0
2012-04-24 14:55:00,36.81,36.81,36.79,36.8,46300.0,28.7241,28.7241,28.7085,28.7163,46300.0
2012-04-24 15:00:00,36.79,36.8,36.77,36.78,74200.0,28.7085,28.7163,28.6929,28.7007,74200.0
2012-04-24 15:05:00,36.78,36.8,36.77,36.8,47100.0,28.7007,28.7163,28.6929,28.7163,47100.0
2012-04-24 15:10:00,36.8,36.81,36.77,36.79,81600.0,28.7163,28.7241,28.6929,28.7085,81600.0
2012-04-24 15:15:00,36.79,36.8,36.77,36.77,158500.0,28.7085,28.7163,28.6929,28.6929,158500.0
2012-04-24 15:20:00,36.78,36.83,36.77,36.82,319100.0,28.7007,28.7398,28.6929,28.732,319100.0
2012-04-24 15:25:00,36.81,36.82,36.76,36.78,169400.0,28.7241,28.732,28.6851,28.7007,169400.0
2012-04-24 15:30:00,36.77,36.82,36.77,36.82,122400.0,28.6929,28.732,28.6929,28.732,122400.0
2012-04-24 15:35:00,36.82,36.84,36.8,36.82,200300.0,28.732,28.7476,28.7163,28.732,200300.0
2012-04-24 15:40:00,36.81,36.82,36.8,36.8,78400.0,28.7241,28.732,28.7163,28.7163,78400.0
2012-04-24 15:45:00,36.8,36.83,36.79,36.8,366100.0,28.7163,28.7398,28.7085,28.7163,366100.0
2012-04-24 15:50:00,36.79,36.8,36.78,36.79,275300.0,28.7085,28.7163,28.7007,28.7085,275300.0
2012-04-24 15:55:00,36.8,36.82,36.79,36.82,1167500.0,28.7163,28.732,28.7085,28.732,1167500.0
2012-04-25 09:30:00,37.13,37.13,37.02,37.06,610200.0,28.9739,28.9739,28.888,28.9192,610200.0
2012-04-25 09:35:00,37.06,37.07,37.02,37.03,500200.0,28.9192,28.927,28.888,28.8958,500200.0
2012-04-25 09:40:00,37.03,37.1,37.02,37.1,90800.0,28.8958,28.9504,28.888,28.9504,90800.0
2012-04-25 09:45:00,37.1,37.16,37.1,37.12,790500.0,28.9504,28.9973,28.9504,28.9661,790500.0
2012-04-25 09:50:00,37.12,37.17,37.12,37.16,271800.0,28.9661,29.0051,28.9661,28.9973,271800.0
2012-04-25 09:55:00,37.16,37.16,37.09,37.11,420600.0,28.9973,28.9973,28.9426,28.9582,420600.0
2012-04-25 10:00:00,37.11,37.15,37.07,37.07,271200.0,28.9582,28.9895,28.927,28.927,271200.0
2012-04-25 10:05:00,37.07,37.09,37.06,37.07,117800.0,28.927,28.9426,28.9192,28.927,117800.0
2012-04-25 10:10:00,37.07,37.07,37.01,37.02,299000.0,28.927,28.927,28.8802,28.888,299000.0
2012-04-25 10:15:00,37.02,37.05,37.01,37.02,128200.0,28.888,28.9114,28.8802,28.888,128200.0
2012-04-25 10:20:00,37.02,37.05,36.99,37.0,475100.0,28.888,28.9114,28.8646,28.8724,475100.0
2012-04-25 10:25:00,37.0,37.03,36.99,37.0,98500.0,28.8724,28.8958,28.8646,28.8724,98500.0
2012-04-25 10:30:00,36.99,37.01,36.94,36.95,460400.0,28.8646,28.8802,28.8256,28.8334,460400.0
2012-04-25 10:35:00,36.96,36.98,36.95,36.96,332000.0,28.8412,28.8568,28.8334,28.8412,332000.0
2012-04-25 10:40:00,36.96,37.0,36.96,36.99,135600.0,28.8412,28.8724,28.8412,28.8646,135600.0
2012-04-25 10:45:00,36.98,37.0,36.96,36.98,78100.0,28.8568,28.8724,28.8412,28.8568,78100.0
2012-04-25 10:50:00,36.99,37.02,36.98,37.01,259200.0,28.8646,28.888,28.8568,28.8802,259200.0
2012-04-25 10:55:00,37.01,37.01,36.98,36.98,81700.0,28.8802,28.8802,28.8568,28.8568,81700.0
2012-04-25 11:00:00,36.99,36.99,36.96,36.96,343200.0,28.8646,28.8646,28.8412,28.8412,343200.0
2012-04-25 11:05:00,36.96,36.97,36.91,36.93,247200.0,28.8412,28.849,28.8022,28.8178,247200.0
2012-04-25 11:10:00,36.93,36.95,36.93,36.94,167800.0,28.8178,28.8334,28.8178,28.8256,167800.0
2012-04-25 11:15:00,36.94,36.95,36.92,36.94,65300.0,28.8256,28.8334,28.81,28.8256,65300.0
2012-04-25 11:20:00,36.95,36.98,36.94,36.96,232300.0,28.8334,28.8568,28.8256,28.8412,232300.0
2012-04-25 11:25:00,36.95,36.98,36.95,36.98,489700.0,28.8334,28.8568,28.8334,28.8568,489700.0
2012-04-25 11:30:00,36.97,36.98,36.94,36.95,74900.0,28.849,28.8568,28.8256,28.8334,74900.0
2012-04-25 11:35:00,36.94,36.94,36.9,36.93,247500.0,28.8256,28.8256,28.7944,28.8178,247500.0
2012-04-25 11:40:00,36.92,36.94,36.91,36.92,112400.0,28.81,28.8256,28.8022,28.81,112400.0
2012-04-25 11:45:00,36.93,36.93,36.9,36.93,45200.0,28.8178,28.8178,28.7944,28.8178,45200.0
2012-04-25 11:50:00,36.93,36.95,36.91,36.95,68500.0,28.8178,28.8334,28.8022,28.8334,68500.0
2012-04-25 11:55:00,36.94,36.95,36.93,36.93,33300.0,28.8256,28.8334,28.8178,28.8178,33300.0
2012-04-25 12:00:00,36.93,36.95,36.93,36.94,15400.0,28.8178,28.8334,28.8178,28.8256,15400.0
2012-04-25 12:05:00,36.94,36.95,36.92,36.93,47000.0,28.8256,28.8334,28.81,28.8178,47000.0
2012-04-25 12:10:00,36.92,36.97,36.92,36.97,90900.0,28.81,28.849,28.81,28.849,90900.0
2012-04-25 12:15:00,36.98,36.98,36.95,36.96,74100.0,28.8568,28.8568,28.8334,28.8412,74100.0
2012-04-25 12:20:00,36.95,36.95,36.92,36.94,122700.0,28.8334,28.8334,28.81,28.8256,122700.0
2012-04-25 12:25:00,36.94,36.95,36.91,36.93,53900.0,28.8256,28.8334,28.8022,28.8178,53900.0
2012-04-25 12:30:00,36.94,36.94,36.84,36.87,60500.0,28.8256,28.8256,28.7476,28.771,60500.0
2012-04-25 12:35:00,36.87,36.93,36.84,36.86,415000.0,28.771,28.8178,28.7476,28.7632,415000.0
2012-04-25 12:40:00,36.86,36.88,36.86,36.86,167500.0,28.7632,28.7788,28.7632,28.7632,167500.0
2012-04-25 12:45:00,36.86,36.89,36.83,36.85,396200.0,28.7632,28.7866,28.7398,28.7554,396200.0
2012-04-25 12:50:00,36.85,36.86,36.84,36.85,184500.0,28.7554,28.7632,28.7476,28.7554,184500.0
2012-04-25 12:55:00,36.86,36.91,36.85,36.91,213000.0,28.7632,28.8022,28.7554,28.8022,213000.0
2012-04-25 13:00:00,36.91,36.92,36.89,36.91,238700.0,28.8022,28.81,28.7866,28.8022,238700.0
2012-04-25 13:05:00,36.91,36.96,36.91,36.94,130600.0,28.8022,28.8412,28.8022,28.8256,130600.0
2012-04-25 13:10:00,36.93,36.94,36.91,36.91,91700.0,28.8178,28.8256,28.8022,28.8022,91700.0
2012-04-25 13:15:00,36.91,36.93,36.91,36.91,51900.0,28.8022,28.8178,28.8022,28.8022,51900.0
2012-04-25 13:20:00,36.91,36.92,36.9,36.91,54200.0,28.8022,28.81,28.7944,28.8022,54200.0
2012-04-25 13:25:00,36.91,36.93,36.91,36.92,41200.0,28.8022,28.8178,28.8022,28.81,41200.0
2012-04-25 13:30:00,36.92,36.92,36.9,36.91,49200.0,28.81,28.81,28.7944,28.8022,49200.0
2012-04-25 13:35:00,36.91,36.92,36.9,36.9,79500.0,28.8022,28.81,28.7944,28.7944,79500.0
2012-04-25 13:40:00,36.9,36.91,36.89,36.91,37800.0,28.7944,28.8022,28.7866,28.8022,37800.0
2012-04-25 13:45:00,36.91,36.93,36.91,36.91,17200.0,28.8022,28.8178,28.8022,28.8022,17200.0
2012-04-25 13:50:00,36.92,36.93,36.91,36.92,37900.0,28.81,28.8178,28.8022,28.81,37900.0
2012-04-25 13:55:00,36.92,36.92,36.9,36.9,10300.0,28.81,28.81,28.7944,28.7944,10300.0
2012-04-25 14:00:00,36.9,36.9,36.84,36.84,340500.0,28.7944,28.7944,28.7476,28.7476,340500.0
2012-04-25 14:05:00,36.84,36.84,36.81,36.81,96200.0,28.7476,28.7476,28.7241,28.7241,96200.0
2012-04-25 14:10:00,36.82,36.85,36.82,36.83,56000.0,28.732,28.7554,28.732,28.7398,56000.0
2012-04-25 14:15:00,36.82,36.83,36.8,36.83,91700.0,28.732,28.7398,28.7163,28.7398,91700.0
2012-04-25 14:20:00,36.84,36.95,36.83,36.92,750800.0,28.7476,28.8334,28.7398,28.81,750800.0
2012-04-25 14:25:00,36.91,36.93,36.87,36.89,311600.0,28.8022,28.8178,28.771,28.7866,311600.0
2012-04-25 14:30:00,36.89,36.9,36.83,36.84,92100.0,28.7866,28.7944,28.7398,28.7476,92100.0
2012-04-25 14:35:00,36.84,36.86,36.8,36.82,61200.0,28.7476,28.7632,28.7163,28.732,61200.0
2012-04-25 14:40:00,36.82,36.84,36.81,36.82,166200.0,28.732,28.7476,28.7241,28.732,166200.0
2012-04-25 14:45:00,36.82,36.88,36.82,36.87,78700.0,28.732,28.7788,28.732,28.771,78700.0
2012-04-25 14:50:00,36.87,36.91,36.86,36.9,45100.0,28.771,28.8022,28.7632,28.7944,45100.0
2012-04-25 14:55:00,36.9,36.91,36.88,36.91,279900.0,28.7944,28.8022,28.7788,28.8022,279900.0
2012-04-25 15:00:00,36.92,36.94,36.91,36.94,80300.0,28.81,28.8256,28.8022,28.8256,80300.0
2012-04-25 15:05:00,36.93,36.94,36.91,36.91,167800.0,28.8178,28.8256,28.8022,28.8022,167800.0
2012-04-25 15:10:00,36.91,36.93,36.9,36.9,51300.0,28.8022,28.8178,28.7944,28.7944,51300.0
2012-04-25 15:15:00,36.89,36.89,36.87,36.89,247300.0,28.7866,28.7866,28.771,28.7866,247300.0
2012-04-25 15:20:00,36.9,36.91,36.88,36.9,78800.0,28.7944,28.8022,28.7788,28.7944,78800.0
2012-04-25 15:25:00,36.9,36.91,36.86,36.87,228200.0,28.7944,28.8022,28.7632,28.771,228200.0
2012-04-25 15:30:00,36.86,36.89,36.86,36.88,145600.0,28.7632,28.7866,28.7632,28.7788,145600.0
2012-04-25 15:35:00,36.89,36.92,36.89,36.9,614900.0,28.7866,28.81,28.7866,28.7944,614900.0
2012-04-25 15:40:00,36.9,36.92,36.9,36.9,197300.0,28.7944,28.81,28.7944,28.7944,197300.0
2012-04-25 15:45:00,36.9,36.91,36.88,36.91,490900.0,28.7944,28.8022,28.7788,28.8022,490900.0
2012-04-25 15:50:00,36.91,36.93,36.89,36.93,799500.0,28.8022,28.8178,28.7866,28.8178,799500.0
2012-04-25 15:55:00,36.93,36.93,36.9,36.93,1263700.0,28.8178,28.8178,28.7944,28.8178,1263700.0
2012-04-26 09:30:00,36.83,36.87,36.76,36.82,291700.0,28.7398,28.771,28.6851,28.732,291700.0
2012-04-26 09:35:00,36.83,36.87,36.8,36.85,121000.0,28.7398,28.771,28.7163,28.7554,121000.0
2012-04-26 09:40:00,36.86,36.88,36.84,36.87,298500.0,28.7632,28.7788,28.7476,28.771,298500.0
2012-04-26 09:45:00,36.87,36.87,36.8,36.82,392800.0,28.771,28.771,28.7163,28.732,392800.0
2012-04-26 09:50:00,36.82,36.85,36.81,36.83,139300.0,28.732,28.7554,28.7241,28.7398,139300.0
2012-04-26 09:55:00,36.84,36.84,36.77,36.8,182900.0,28.7476,28.7476,28.6929,28.7163,182900.0
2012-04-26 10:00:00,36.8,36.93,36.8,36.92,389000.0,28.7163,28.8178,28.7163,28.81,389000.0
2012-04-26 10:05:00,36.91,36.96,36.91,36.94,393900.0,28.8022,28.8412,28.8022,28.8256,393900.0
2012-04-26 10:10:00,36.95,36.97,36.92,36.93,49800.0,28.8334,28.849,28.81,28.8178,49800.0
2012-04-26 10:15:00,36.93,36.95,36.9,36.94,207100.0,28.8178,28.8334,28.7944,28.8256,207100.0
2012-04-26 10:20:00,36.93,36.94,36.89,36.9,63600.0,28.8178,28.8256,28.7866,28.7944,63600.0
2012-04-26 10:25:00,36.9,36.92,36.9,36.9,30000.0,28.7944,28.81,28.7944,28.7944,30000.0
2012-04-26 10:30:00,36.89,36.89,36.83,36.84,434800.0,28.7866,28.7866,28.7398,28.7476,434800.0
2012-04-26 10:35:00,36.84,36.86,36.84,36.85,93500.0,28.7476,28.7632,28.7476,28.7554,93500.0
2012-04-26 10:40:00,36.85,36.89,36.83,36.89,153200.0,28.7554,28.7866,28.7398,28.7866,153200.0
2012-04-26 10:45:00,36.89,36.9,36.86,36.88,345100.0,28.7866,28.7944,28.7632,28.7788,345100.0
2012-04-26 10:50:00,36.88,36.89,36.81,36.81,164800.0,28.7788,28.7866,28.7241,28.7241,164800.0
2012-04-26 10:55:00,36.82,36.83,36.79,36.81,126000.0,28.732,28.7398,28.7085,28.7241,126000.0
2012-04-26 11:00:00,36.81,36.86,36.81,36.86,133900.0,28.7241,28.7632,28.7241,28.7632,133900.0
2012-04-26 11:05:00,36.86,36.87,36.84,36.84,30200.0,28.7632,28.771,28.7476,28.7476,30200.0
2012-04-26 11:10:00,36.84,36.86,36.83,36.85,178800.0,28.7476,28.7632,28.7398,28.7554,178800.0
2012-04-26 11:15:00,36.84,36.87,36.84,36.86,327100.0,28.7476,28.771,28.7476,28.7632,327100.0
2012-04-26 11:20:00,36.86,36.91,36.85,36.91,239500.0,28.7632,28.8022,28.7554,28.8022,239500.0
2012-04-26 11:25:00,36.9,36.93,36.89,36.92,88000.0,28.7944,28.8178,28.7866,28.81,88000.0
2012-04-26 11:30:00,36.92,36.92,36.89,36.9,97400.0,28.81,28.81,28.7866,28.7944,97400.0
2012-04-26 11:35:00,36.91,36.92,36.9,36.92,54300.0,28.8022,28.81,28.7944,28.81,54300.0
2012-04-26 11:40:00,36.91,36.93,36.9,36.92,357200.0,28.8022,28.8178,28.7944,28.81,357200.0
2012-04-26 11:45:00,36.92,36.93,36.92,36.92,103700.0,28.81,28.8178,28.81,28.81,103700.0
2012-04-26 11:50:00,36.92,36.94,36.91,36.92,261600.0,28.81,28.8256,28.8022,28.81,261600.0
2012-04-26 11:55:00,36.93,36.94,36.9,36.9,25500.0,28.8178,28.8256,28.7944,28.7944,25500.0
2012-04-26 12:00:00,36.9,36.91,36.88,36.89,176400.0,28.7944,28.8022,28.7788,28.7866,176400.0
2012-04-26 12:05:00,36.9,36.91,36.89,36.9,47800.0,28.7944,28.8022,28.7866,28.7944,47800.0
2012-04-26 12:10:00,36.91,36.94,36.9,36.92,46600.0,28.8022,28.8256,28.7944,28.81,46600.0
2012-04-26 12:15:00,36.93,36.93,36.91,36.91,33200.0,28.8178,28.8178,28.8022,28.8022,33200.0
2012-04-26 12:20:00,36.92,36.92,36.89,36.89,56800.0,28.81,28.81,28.7866,28.7866,56800.0
2012-04-26 12:25:00,36.9,36.91,36.88,36.9,21400.0,28.7944,28.8022,28.7788,28.7944,21400.0
2012-04-26 12:30:00,36.91,36.91,36.89,36.9,79900.0,28.8022,28.8022,28.7866,28.7944,79900.0
2012-04-26 12:35:00,36.91,36.92,36.89,36.9,64400.0,28.8022,28.81,28.7866,28.7944,64400.0
2012-04-26 12:40:00,36.89,36.9,36.88,36.9,44200.0,28.7866,28.7944,28.7788,28.7944,44200.0
2012-04-26 12:45:00,36.89,36.9,36.89,36.9,38800.0,28.7866,28.7944,28.7866,28.7944,38800.0
2012-04-26 12:50:00,36.9,36.91,36.9,36.9,27700.0,28.7944,28.8022,28.7944,28.7944,27700.0
2012-04-26 12:55:00,36.91,36.93,36.9,36.92,73600.0,28.8022,28.8178,28.7944,28.81,73600.0
2012-04-26 13:00:00,36.92,36.95,36.91,36.93,45300.0,28.81,28.8334,28.8022,28.8178,45300.0
2012-04-26 13:05:00,36.92,36.94,36.92,36.93,15100.0,28.81,28.8256,28.81,28.8178,15100.0
2012-04-26 13:10:00,36.93,36.93,36.91,36.92,19700.0,28.8178,28.8178,28.8022,28.81,19700.0
2012-04-26 13:15:00,36.92,36.97,36.92,36.96,132300.0,28.81,28.849,28.81,28.8412,132300.0
2012-04-26 13:20:00,36.96,36.98,36.95,36.97,37500.0,28.8412,28.8568,28.8334,28.849,37500.0
2012-04-26 13:25:00,36.97,36.98,36.96,36.97,41300.0,28.849,28.8568,28.8412,28.849,41300.0
2012-04-26 13:30:00,36.97,36.99,36.96,36.97,136000.0,28.849,28.8646,28.8412,28.849,136000.0
2012-04-26 13:35:00,36.97,37.04,36.96,37.04,336000.0,28.849,28.9036,28.8412,28.9036,336000.0
2012-04-26 13:40:00,37.04,37.04,37.02,37.02,43300.0,28.9036,28.9036,28.888,28.888,43300.0
2012-04-26 13:45:00,37.03,37.04,37.02,37.04,31700.0,28.8958,28.9036,28.888,28.9036,31700.0
2012-04-26 13:50:00,37.03,37.04,37.02,37.04,38100.0,28.8958,28.9036,28.888,28.9036,38100.0
2012-04-26 13:55:00,37.03,37.07,37.03,37.06,208600.0,28.8958,28.927,28.8958,28.9192,208600.0
2012-04-26 14:00:00,37.05,37.1,37.05,37.08,786800.0,28.9114,28.9504,28.9114,28.9348,786800.0
2012-04-26 14:05:00,37.09,37.09,37.07,37.08,129500.0,28.9426,28.9426,28.927,28.9348,129500.0
2012-04-26 14:10:00,37.08,37.09,37.07,37.09,102200.0,28.9348,28.9426,28.927,28.9426,102200.0
2012-04-26 14:15:00,37.09,37.14,37.08,37.14,299500.0,28.9426,28.9817,28.9348,28.9817,299500.0
2012-04-26 14:20:00,37.14,37.17,37.13,37.17,195500.0,28.9817,29.0051,28.9739,29.0051,195500.0
2012-04-26 14:25:00,37.17,37.17,37.14,37.15,44000.0,29.0051,29.0051,28.9817,28.9895,44000.0
2012-04-26 14:30:00,37.15,37.16,37.13,37.16,137700.0,28.9895,28.9973,28.9739,28.9973,137700.0
2012-04-26 14:35:00,37.15,37.16,37.13,37.14,37300.0,28.9895,28.9973,28.9739,28.9817,37300.0
2012-04-26 14:40:00,37.14,37.15,37.13,37.14,101000.0,28.9817,28.9895,28.9739,28.9817,101000.0
2012-04-26 14:45:00,37.15,37.16,37.11,37.12,167400.0,28.9895,28.9973,28.9582,28.9661,167400.0
2012-04-26 14:50:00,37.13,37.13,37.1,37.1,17400.0,28.9739,28.9739,28.9504,28.9504,17400.0
2012-04-26 14:55:00,37.11,37.12,37.1,37.12,144700.0,28.9582,28.9661,28.9504,28.9661,144700.0
2012-04-26 15:00:00,37.12,37.12,37.1,37.12,30100.0,28.9661,28.9661,28.9504,28.9661,30100.0
2012-04-26 15:05:00,37.12,37.13,37.1,37.1,23800.0,28.9661,28.9739,28.9504,28.9504,23800.0
2012-04-26 15:10:00,37.11,37.13,37.09,37.13,51300.0,28.9582,28.9739,28.9426,28.9739,51300.0
2012-04-26 15:15:00,37.12,37.17,37.12,37.15,1236900.0,28.9661,29.0051,28.9661,28.9895,1236900.0
2012-04-26 15:20:00,37.15,37.17,37.14,37.16,148400.0,28.9895,29.0051,28.9817,28.9973,148400.0
2012-04-26 15:25:00,37.16,37.16,37.13,37.15,278100.0,28.9973,28.9973,28.9739,28.9895,278100.0
2012-04-26 15:30:00,37.16,37.16,37.13,37.14,129500.0,28.9973,28.9973,28.9739,28.9817,129500.0
2012-04-26 15:35:00,37.14,37.16,37.11,37.12,149800.0,28.9817,28.9973,28.9582,28.9661,149800.0
2012-04-26 15:40:00,37.12,37.13,37.11,37.12,357600.0,28.9661,28.9739,28.9582,28.9661,357600.0
2012-04-26 15:45:00,37.12,37.17,37.11,37.16,521200.0,28.9661,29.0051,28.9582,28.9973,521200.0
2012-04-26 15:50:00,37.16,37.16,37.12,37.12,440600.0,28.9973,28.9973,28.9661,28.9661,440600.0
2012-04-26 15:55:00,37.12,37.16,37.1,37.15,1452000.0,28.9661,28.9973,28.9504,28.9895,1452000.0
2012-04-27 09:30:00,37.33,37.33,37.24,37.26,124900.0,29.1299,29.1299,29.0597,29.0753,124900.0
2012-04-27 09:35:00,37.26,37.26,37.22,37.25,399400.0,29.0753,29.0753,29.0441,29.0675,399400.0
2012-04-27 09:40:00,37.26,37.29,37.2,37.21,210000.0,29.0753,29.0987,29.0285,29.0363,210000.0
2012-04-27 09:45:00,37.21,37.23,37.16,37.18,358100.0,29.0363,29.0519,28.9973,29.0129,358100.0
2012-04-27 09:50:00,37.18,37.2,37.17,37.19,82000.0,29.0129,29.0285,29.0051,29.0207,82000.0
2012-04-27 09:55:00,37.19,37.27,37.19,37.25,441900.0,29.0207,29.0831,29.0207,29.0675,441900.0
2012-04-27 10:00:00,37.25,37.25,37.14,37.16,506100.0,29.0675,29.0675,28.9817,28.9973,506100.0
2012-04-27 10:05:00,37.16,37.18,37.12,37.14,207300.0,28.9973,29.0129,28.9661,28.9817,207300.0
2012-04-27 10:10:00,37.13,37.17,37.1,37.1,107800.0,28.9739,29.0051,28.9504,28.9504,107800.0
2012-04-27 10:15:00,37.11,37.19,37.1,37.18,293000.0,28.9582,29.0207,28.9504,29.0129,293000.0
2012-04-27 10:20:00,37.18,37.18,37.14,37.16,341000.0,29.0129,29.0129,28.9817,28.9973,341000.0
2012-04-27 10:25:00,37.18,37.18,37.14,37.17,164400.0,29.0129,29.0129,28.9817,29.0051,164400.0
2012-04-27 10:30:00,37.17,37.2,37.14,37.19,246500.0,29.0051,29.0285,28.9817,29.0207,246500.0
2012-04-27 10:35:00,37.19,37.22,37.17,37.21,196400.0,29.0207,29.0441,29.0051,29.0363,196400.0
2012-04-27 10:40:00,37.21,37.22,37.19,37.21,121600.0,29.0363,29.0441,29.0207,29.0363,121600.0
2012-04-27 10:45:00,37.21,37.22,37.18,37.2,282900.0,29.0363,29.0441,29.0129,29.0285,282900.0
2012-04-27 10:50:00,37.2,37.26,37.2,37.26,295400.0,29.0285,29.0753,29.0285,29.0753,295400.0
2012-04-27 10:55:00,37.26,37.28,37.25,37.25,239700.0,29.0753,29.0909,29.0675,29.0675,239700.0
2012-04-27 11:00:00,37.26,37.29,37.25,37.25,105700.0,29.0753,29.0987,29.0675,29.0675,105700.0
2012-04-27 11:05:00,37.25,37.27,37.25,37.25,92000.0,29.0675,29.0831,29.0675,29.0675,92000.0
2012-04-27 11:10:00,37.26,37.28,37.25,37.27,119600.0,29.0753,29.0909,29.0675,29.0831,119600.0
2012-04-27 11:15:00,37.27,37.3,37.27,37.27,88600.0,29.0831,29.1065,29.0831,29.0831,88600.0
2012-04-27 11:20:00,37.27,37.28,37.26,37.28,43000.0,29.0831,29.0909,29.0753,29.0909,43000.0
2012-04-27 11:25:00,37.28,37.28,37.25,37.26,89700.0,29.0909,29.0909,29.0675,29.0753,89700.0
2012-04-27 11:30:00,37.26,37.28,37.24,37.28,113400.0,29.0753,29.0909,29.0597,29.0909,113400.0
2012-04-27 11:35:00,37.28,37.3,37.27,37.29,332300.0,29.0909,29.1065,29.0831,29.0987,332300.0
2012-04-27 11:40:00,37.29,37.3,37.26,37.27,152000.0,29.0987,29.1065,29.0753,29.0831,152000.0
2012-04-27 11:45:00,37.28,37.3,37.27,37.3,186600.0,29.0909,29.1065,29.0831,29.1065,186600.0
2012-04-27 11:50:00,37.29,37.31,37.28,37.28,61900.0,29.0987,29.1143,29.0909,29.0909,61900.0
2012-04-27 11:55:00,37.28,37.3,37.28,37.29,56300.0,29.0909,29.1065,29.0909,29.0987,56300.0
2012-04-27 12:00:00,37.29,37.3,37.26,37.26,394800.0,29.0987,29.1065,29.0753,29.0753,394800.0
2012-04-27 12:05:00,37.26,37.28,37.26,37.27,69300.0,29.0753,29.0909,29.0753,29.0831,69300.0
2012-04-27 12:10:00,37.27,37.29,37.26,37.28,37800.0,29.0831,29.0987,29.0753,29.0909,37800.0
2012-04-27 12:15:00,37.28,37.3,37.27,37.3,43000.0,29.0909,29.1065,29.0831,29.1065,43000.0
2012-04-27 12:20:00,37.29,37.3,37.27,37.28,128900.0,29.0987,29.1065,29.0831,29.0909,128900.0
2012-04-27 12:25:00,37.28,37.3,37.28,37.3,50700.0,29.0909,29.1065,29.0909,29.1065,50700.0
2012-04-27 12:30:00,37.3,37.3,37.28,37.29,49500.0,29.1065,29.1065,29.0909,29.0987,49500.0
2012-04-27 12:35:00,37.29,37.29,37.25,37.25,34600.0,29.0987,29.0987,29.0675,29.0675,34600.0
2012-04-27 12:40:00,37.26,37.27,37.24,37.25,51600.0,29.0753,29.0831,29.0597,29.0675,51600.0
2012-04-27 12:45:00,37.25,37.26,37.25,37.26,11900.0,29.0675,29.0753,29.0675,29.0753,11900.0
2012-04-27 12:50:00,37.26,37.26,37.25,37.26,12600.0,29.0753,29.0753,29.0675,29.0753,12600.0
2012-04-27 12:55:00,37.26,37.27,37.25,37.27,18700.0,29.0753,29.0831,29.0675,29.0831,18700.0
2012-04-27 13:00:00,37.27,37.27,37.26,37.27,5400.0,29.0831,29.0831,29.0753,29.0831,5400.0
2012-04-27 13:05:00,37.27,37.29,37.27,37.28,57100.0,29.0831,29.0987,29.0831,29.0909,57100.0
2012-04-27 13:10:00,37.28,37.29,37.27,37.29,37800.0,29.0909,29.0987,29.0831,29.0987,37800.0
2012-04-27 13:15:00,37.29,37.29,37.29,37.29,3300.0,29.0987,29.0987,29.0987,29.0987,3300.0
2012-04-27 13:20:00,37.28,37.31,37.28,37.31,157500.0,29.0909,29.1143,29.0909,29.1143,157500.0
2012-04-27 13:25:00,37.32,37.35,37.31,37.35,247100.0,29.1221,29.1455,29.1143,29.1455,247100.0
2012-04-27 13:30:00,37.35,37.39,37.34,37.39,175400.0,29.1455,29.1767,29.1377,29.1767,175400.0
2012-04-27 13:35:00,37.39,37.41,37.39,37.39,202300.0,29.1767,29.1924,29.1767,29.1767,202300.0
2012-04-27 13:40:00,37.39,37.45,37.39,37.44,360400.0,29.1767,29.2236,29.1767,29.2158,360400.0
2012-04-27 13:45:00,37.44,37.44,37.42,37.43,127700.0,29.2158,29.2158,29.2002,29.208,127700.0
2012-04-27 13:50:00,37.43,37.43,37.42,37.43,30700.0,29.208,29.208,29.2002,29.208,30700.0
2012-04-27 13:55:00,37.42,37.43,37.41,37.41,28400.0,29.2002,29.208,29.1924,29.1924,28400.0
2012-04-27 14:00:00,37.42,37.42,37.4,37.4,20100.0,29.2002,29.2002,29.1845,29.1845,20100.0
2012-04-27 14:05:00,37.41,37.42,37.4,37.41,69800.0,29.1924,29.2002,29.1845,29.1924,69800.0
2012-04-27 14:10:00,37.41,37.42,37.41,37.41,10500.0,29.1924,29.2002,29.1924,29.1924,10500.0
2012-04-27 14:15:00,37.42,37.42,37.4,37.41,123700.0,29.2002,29.2002,29.1845,29.1924,123700.0
2012-04-27 14:20:00,37.41,37.42,37.4,37.41,19400.0,29.1924,29.2002,29.1845,29.1924,19400.0
2012-04-27 14:25:00,37.4,37.41,37.38,37.38,56400.0,29.1845,29.1924,29.1689,29.1689,56400.0
2012-04-27 14:30:00,37.38,37.38,37.35,37.37,216700.0,29.1689,29.1689,29.1455,29.1611,216700.0
2012-04-27 14:35:00,37.37,37.39,37.36,37.39,46600.0,29.1611,29.1767,29.1533,29.1767,46600.0
2012-04-27 14:40:00,37.39,37.39,37.37,37.38,220800.0,29.1767,29.1767,29.1611,29.1689,220800.0
2012-04-27 14:45:00,37.38,37.38,37.36,37.38,43400.0,29.1689,29.1689,29.1533,29.1689,43400.0
2012-04-27 14:50:00,37.37,37.39,37.37,37.38,40700.0,29.1611,29.1767,29.1611,29.1689,40700.0
2012-04-27 14:55:00,37.38,37.38,37.37,37.38,7700.0,29.1689,29.1689,29.1611,29.1689,7700.0
2012-04-27 15:00:00,37.38,37.39,37.35,37.35,63300.0,29.1689,29.1767,29.1455,29.1455,63300.0
2012-04-27 15:05:00,37.36,37.41,37.36,37.41,164800.0,29.1533,29.1924,29.1533,29.1924,164800.0
2012-04-27 15:10:00,37.41,37.43,37.41,37.43,23200.0,29.1924,29.208,29.1924,29.208,23200.0
2012-04-27 15:15:00,37.42,37.43,37.39,37.4,153400.0,29.2002,29.208,29.1767,29.1845,153400.0
2012-04-27 15:20:00,37.39,37.42,37.39,37.4,117900.0,29.1767,29.2002,29.1767,29.1845,117900.0
2012-04-27 15:25:00,37.4,37.41,37.39,37.4,62400.0,29.1845,29.1924,29.1767,29.1845,62400.0
2012-04-27 15:30:00,37.39,37.4,37.37,37.39,122700.0,29.1767,29.1845,29.1611,29.1767,122700.0
2012-04-27 15:35:00,37.39,37.39,37.36,37.37,58300.0,29.1767,29.1767,29.1533,29.1611,58300.0
2012-04-27 15:40:00,37.37,37.39,37.36,37.39,301900.0,29.1611,29.1767,29.1533,29.1767,301900.0
2012-04-27 15:45:00,37.38,37.39,37.36,37.36,728600.0,29.1689,29.1767,29.1533,29.1533,728600.0
2012-04-27 15:50:00,37.37,37.37,37.32,37.33,603900.0,29.1611,29.1611,29.1221,29.1299,603900.0
2012-04-27 15:55:00,37.33,37.36,37.33,37.35,567800.0,29.1299,29.1533,29.1299,29.1455,567800.0
2012-04-30 09:30:00,37.22,37.28,37.17,37.18,326200.0,29.0441,29.0909,29.0051,29.0129,326200.0
2012-04-30 09:35:00,37.18,37.2,37.16,37.19,249200.0,29.0129,29.0285,28.9973,29.0207,249200.0
2012-04-30 09:40:00,37.19,37.2,37.0,37.01,1306700.0,29.0207,29.0285,28.8724,28.8802,1306700.0
2012-04-30 09:45:00,37.01,37.1,37.0,37.07,476100.0,28.8802,28.9504,28.8724,28.927,476100.0
2012-04-30 09:50:00,37.07,37.08,37.01,37.01,203000.0,28.927,28.9348,28.8802,28.8802,203000.0
2012-04-30 09:55:00,37.02,37.03,37.0,37.03,140900.0,28.888,28.8958,28.8724,28.8958,140900.0
2012-04-30 10:00:00,37.03,37.07,37.01,37.07,565300.0,28.8958,28.927,28.8802,28.927,565300.0
2012-04-30 10:05:00,37.07,37.08,37.04,37.06,89200.0,28.927,28.9348,28.9036,28.9192,89200.0
2012-04-30 10:10:00,37.06,37.07,37.03,37.06,96600.0,28.9192,28.927,28.8958,28.9192,96600.0
2012-04-30 10:15:00,37.07,37.1,37.06,37.06,285100.0,28.927,28.9504,28.9192,28.9192,285100.0
2012-04-30 10:20:00,37.07,37.1,37.07,37.09,221400.0,28.927,28.9504,28.927,28.9426,221400.0
2012-04-30 10:25:00,37.09,37.11,37.07,37.1,440400.0,28.9426,28.9582,28.927,28.9504,440400.0
2012-04-30 10:30:00,37.09,37.09,37.05,37.06,232000.0,28.9426,28.9426,28.9114,28.9192,232000.0
2012-04-30 10:35:00,37.07,37.07,37.04,37.04,87200.0,28.927,28.927,28.9036,28.9036,87200.0
2012-04-30 10:40:00,37.04,37.06,37.02,37.06,81800.0,28.9036,28.9192,28.888,28.9192,81800.0
2012-04-30 10:45:00,37.06,37.06,37.02,37.04,81700.0,28.9192,28.9192,28.888,28.9036,81700.0
2012-04-30 10:50:00,37.03,37.05,37.0,37.02,236400.0,28.8958,28.9114,28.8724,28.888,236400.0
2012-04-30 10:55:00,37.02,37.02,37.01,37.02,64900.0,28.888,28.888,28.8802,28.888,64900.0
2012-04-30 11:00:00,37.01,37.03,37.0,37.01,79200.0,28.8802,28.8958,28.8724,28.8802,79200.0
2012-04-30 11:05:00,37.01,37.02,36.99,37.0,253600.0,28.8802,28.888,28.8646,28.8724,253600.0
2012-04-30 11:10:00,37.0,37.01,36.98,36.98,173000.0,28.8724,28.8802,28.8568,28.8568,173000.0
2012-04-30 11:15:00,36.98,36.99,36.97,36.99,159000.0,28.8568,28.8646,28.849,28.8646,159000.0
2012-04-30 11:20:00,36.98,37.01,36.98,36.98,147300.0,28.8568,28.8802,28.8568,28.8568,147300.0
2012-04-30 11:25:00,36.98,37.0,36.95,36.98,92100.0,28.8568,28.8724,28.8334,28.8568,92100.0
2012-04-30 11:30:00,36.99,37.0,36.95,36.96,57300.0,28.8646,28.8724,28.8334,28.8412,57300.0
2012-04-30 11:35:00,36.95,36.96,36.93,36.94,178900.0,28.8334,28.8412,28.8178,28.8256,178900.0
2012-04-30 11:40:00,36.94,36.95,36.93,36.94,155400.0,28.8256,28.8334,28.8178,28.8256,155400.0
2012-04-30 11:45:00,36.95,36.97,36.94,36.96,131100.0,28.8334,28.849,28.8256,28.8412,131100.0
2012-04-30 11:50:00,36.96,36.98,36.95,36.98,29500.0,28.8412,28.8568,28.8334,28.8568,29500.0
2012-04-30 11:55:00,36.98,37.0,36.97,36.99,120200.0,28.8568,28.8724,28.849,28.8646,120200.0
2012-04-30 12:00:00,36.99,37.0,36.97,36.97,19900.0,28.8646,28.8724,28.849,28.849,19900.0
2012-04-30 12:05:00,36.98,36.98,36.94,36.95,102600.0,28.8568,28.8568,28.8256,28.8334,102600.0
2012-04-30 12:10:00,36.95,36.97,36.95,36.95,64500.0,28.8334,28.849,28.8334,28.8334,64500.0
2012-04-30 12:15:00,36.95,36.96,36.95,36.96,24400.0,28.8334,28.8412,28.8334,28.8412,24400.0
2012-04-30 12:20:00,36.97,36.98,36.96,36.98,26900.0,28.849,28.8568,28.8412,28.8568,26900.0
2012-04-30 12:25:00,36.98,36.98,36.97,36.98,39700.0,28.8568,28.8568,28.849,28.8568,39700.0
2012-04-30 12:30:00,36.98,36.99,36.94,36.95,189100.0,28.8568,28.8646,28.8256,28.8334,189100.0
2012-04-30 12:35:00,36.95,36.96,36.94,36.96,158500.0,28.8334,28.8412,28.8256,28.8412,158500.0
2012-04-30 12:40:00,36.96,36.97,36.95,36.96,66600.0,28.8412,28.849,28.8334,28.8412,66600.0
2012-04-30 12:45:00,36.97,36.98,36.96,36.98,153900.0,28.849,28.8568,28.8412,28.8568,153900.0
2012-04-30 12:50:00,36.98,36.98,36.97,36.98,118900.0,28.8568,28.8568,28.849,28.8568,118900.0
2012-04-30 12:55:00,36.98,36.98,36.96,36.96,108100.0,28.8568,28.8568,28.8412,28.8412,108100.0
2012-04-30 13:00:00,36.96,36.98,36.96,36.97,75300.0,28.8412,28.8568,28.8412,28.849,75300.0
2012-04-30 13:05:00,36.98,36.98,36.96,36.98,123700.0,28.8568,28.8568,28.8412,28.8568,123700.0
2012-04-30 13:10:00,36.98,36.99,36.97,36.98,128200.0,28.8568,28.8646,28.849,28.8568,128200.0
2012-04-30 13:15:00,36.99,37.0,36.98,37.0,57000.0,28.8646,28.8724,28.8568,28.8724,57000.0
2012-04-30 13:20:00,37.0,37.0,36.98,36.98,45300.0,28.8724,28.8724,28.8568,28.8568,45300.0
2012-04-30 13:25:00,36.98,36.98,36.96,36.98,80100.0,28.8568,28.8568,28.8412,28.8568,80100.0
2012-04-30 13:30:00,36.98,36.98,36.93,36.94,420600.0,28.8568,28.8568,28.8178,28.8256,420600.0
2012-04-30 13:35:00,36.94,36.95,36.93,36.94,33100.0,28.8256,28.8334,28.8178,28.8256,33100.0
2012-04-30 13:40:00,36.94,36.94,36.91,36.93,138400.0,28.8256,28.8256,28.8022,28.8178,138400.0
2012-04-30 13:45:00,36.93,36.94,36.92,36.94,89300.0,28.8178,28.8256,28.81,28.8256,89300.0
2012-04-30 13:50:00,36.94,36.94,36.93,36.93,7300.0,28.8256,28.8256,28.8178,28.8178,7300.0
2012-04-30 13:55:00,36.93,36.95,36.92,36.94,105000.0,28.8178,28.8334,28.81,28.8256,105000.0
2012-04-30 14:00:00,36.95,36.95,36.92,36.93,130800.0,28.8334,28.8334,28.81,28.8178,130800.0
2012-04-30 14:05:00,36.94,36.94,36.92,36.93,46700.0,28.8256,28.8256,28.81,28.8178,46700.0
2012-04-30 14:10:00,36.94,36.94,36.9,36.91,405700.0,28.8256,28.8256,28.7944,28.8022,405700.0
2012-04-30 14:15:00,36.91,36.92,36.9,36.91,163200.0,28.8022,28.81,28.7944,28.8022,163200.0
2012-04-30 14:20:00,36.92,36.95,36.91,36.94,126300.0,28.81,28.8334,28.8022,28.8256,126300.0
2012-04-30 14:25:00,36.95,36.95,36.9,36.92,113100.0,28.8334,28.8334,28.7944,28.81,113100.0
2012-04-30 14:30:00,36.92,36.92,36.9,36.91,203700.0,28.81,28.81,28.7944,28.8022,203700.0
2012-04-30 14:35:00,36.91,36.91,36.87,36.89,409600.0,28.8022,28.8022,28.771,28.7866,409600.0
2012-04-30 14:40:00,36.88,36.9,36.88,36.9,81500.0,28.7788,28.7944,28.7788,28.7944,81500.0
2012-04-30 14:45:00,36.9,36.91,36.89,36.9,47700.0,28.7944,28.8022,28.7866,28.7944,47700.0
2012-04-30 14:50:00,36.89,36.92,36.89,36.92,36500.0,28.7866,28.81,28.7866,28.81,36500.0
2012-04-30 14:55:00,36.92,36.94,36.91,36.93,82400.0,28.81,28.8256,28.8022,28.8178,82400.0
2012-04-30 15:00:00,36.93,36.96,36.93,36.96,91000.0,28.8178,28.8412,28.8178,28.8412,91000.0
2012-04-30 15:05:00,36.95,36.96,36.94,36.95,48300.0,28.8334,28.8412,28.8256,28.8334,48300.0
2012-04-30 15:10:00,36.95,36.98,36.95,36.96,261300.0,28.8334,28.8568,28.8334,28.8412,261300.0
2012-04-30 15:15:00,36.96,36.96,36.95,36.95,20500.0,28.8412,28.8412,28.8334,28.8334,20500.0
2012-04-30 15:20:00,36.95,36.98,36.95,36.96,94600.0,28.8334,28.8568,28.8334,28.8412,94600.0
2012-04-30 15:25:00,36.97,36.97,36.96,36.97,40100.0,28.849,28.849,28.8412,28.849,40100.0
2012-04-30 15:30:00,36.97,37.0,36.96,37.0,191300.0,28.849,28.8724,28.8412,28.8724,191300.0
2012-04-30 15:35:00,36.99,37.01,36.99,37.0,151000.0,28.8646,28.8802,28.8646,28.8724,151000.0
2012-04-30 15:40:00,37.0,37.03,37.0,37.02,406600.0,28.8724,28.8958,28.8724,28.888,406600.0
2012-04-30 15:45:00,37.03,37.03,36.99,36.99,249400.0,28.8958,28.8958,28.8646,28.8646,249400.0
2012-04-30 15:50:00,37.0,37.0,36.98,37.0,655100.0,28.8724,28.8724,28.8568,28.8724,655100.0
2012-04-30 15:55:00,36.99,37.02,36.99,37.01,1303800.0,28.8646,28.888,28.8646,28.8802,1303800.0
2012-05-01 09:30:00,36.93,36.97,36.87,36.89,91100.0,28.8178,28.849,28.771,28.7866,91100.0
2012-05-01 09:35:00,36.89,36.96,36.88,36.92,300100.0,28.7866,28.8412,28.7788,28.81,300100.0
2012-05-01 09:40:00,36.93,36.96,36.87,36.87,116300.0,28.8178,28.8412,28.771,28.771,116300.0
2012-05-01 09:45:00,36.87,36.88,36.81,36.82,545700.0,28.771,28.7788,28.7241,28.732,545700.0
2012-05-01 09:50:00,36.83,36.84,36.78,36.78,155600.0,28.7398,28.7476,28.7007,28.7007,155600.0
2012-05-01 09:55:00,36.78,36.78,36.64,36.68,907700.0,28.7007,28.7007,28.5915,28.6227,907700.0
2012-05-01 10:00:00,36.69,37.08,36.69,37.06,2742500.0,28.6305,28.9348,28.6305,28.9192,2742500.0
2012-05-01 10:05:00,37.05,37.1,37.05,37.06,356100.0,28.9114,28.9504,28.9114,28.9192,356100.0
2012-05-01 10:10:00,37.06,37.1,37.06,37.08,51300.0,28.9192,28.9504,28.9192,28.9348,51300.0
2012-05-01 10:15:00,37.09,37.13,37.06,37.13,486100.0,28.9426,28.9739,28.9192,28.9739,486100.0
2012-05-01 10:20:00,37.13,37.2,37.13,37.18,583500.0,28.9739,29.0285,28.9739,29.0129,583500.0
2012-05-01 10:25:00,37.18,37.22,37.17,37.2,184100.0,29.0129,29.0441,29.0051,29.0285,184100.0
2012-05-01 10:30:00,37.21,37.23,37.2,37.2,159400.0,29.0363,29.0519,29.0285,29.0285,159400.0
2012-05-01 10:35:00,37.2,37.2,37.17,37.18,183900.0,29.0285,29.0285,29.0051,29.0129,183900.0
2012-05-01 10:40:00,37.18,37.19,37.17,37.18,78900.0,29.0129,29.0207,29.0051,29.0129,78900.0
2012-05-01 10:45:00,37.18,37.21,37.18,37.2,375400.0,29.0129,29.0363,29.0129,29.0285,375400.0
2012-05-01 10:50:00,37.2,37.23,37.19,37.2,170400.0,29.0285,29.0519,29.0207,29.0285,170400.0
2012-05-01 10:55:00,37.2,37.22,37.19,37.2,94700.0,29.0285,29.0441,29.0207,29.0285,94700.0
2012-05-01 11:00:00,37.19,37.2,37.18,37.2,250400.0,29.0207,29.0285,29.0129,29.0285,250400.0
2012-05-01 11:05:00,37.2,37.21,37.19,37.2,49800.0,29.0285,29.0363,29.0207,29.0285,49800.0
2012-05-01 11:10:00,37.19,37.21,37.19,37.21,47700.0,29.0207,29.0363,29.0207,29.0363,47700.0
2012-05-01 11:15:00,37.21,37.23,37.2,37.22,268300.0,29.0363,29.0519,29.0285,29.0441,268300.0
2012-05-01 11:20:00,37.22,37.23,37.21,37.23,196500.0,29.0441,29.0519,29.0363,29.0519,196500.0
2012-05-01 11:25:00,37.23,37.24,37.22,37.23,37000.0,29.0519,29.0597,29.0441,29.0519,37000.0
2012-05-01 11:30:00,37.23,37.24,37.22,37.24,39400.0,29.0519,29.0597,29.0441,29.0597,39400.0
2012-05-01 11:35:00,37.24,37.24,37.23,37.24,53000.0,29.0597,29.0597,29.0519,29.0597,53000.0
2012-05-01 11:40:00,37.24,37.28,37.24,37.28,92900.0,29.0597,29.0909,29.0597,29.0909,92900.0
2012-05-01 11:45:00,37.27,37.36,37.27,37.34,332100.0,29.0831,29.1533,29.0831,29.1377,332100.0
2012-05-01 11:50:00,37.34,37.4,37.33,37.39,124000.0,29.1377,29.1845,29.1299,29.1767,124000.0
2012-05-01 11:55:00,37.39,37.39,37.35,37.35,90200.0,29.1767,29.1767,29.1455,29.1455,90200.0
2012-05-01 12:00:00,37.36,37.37,37.34,37.34,301500.0,29.1533,29.1611,29.1377,29.1377,301500.0
2012-05-01 12:05:00,37.34,37.35,37.32,37.33,32300.0,29.1377,29.1455,29.1221,29.1299,32300.0
2012-05-01 12:10:00,37.32,37.33,37.31,37.31,61700.0,29.1221,29.1299,29.1143,29.1143,61700.0
2012-05-01 12:15:00,37.31,37.32,37.31,37.32,32600.0,29.1143,29.1221,29.1143,29.1221,32600.0
2012-05-01 12:20:00,37.31,37.33,37.31,37.33,38800.0,29.1143,29.1299,29.1143,29.1299,38800.0
2012-05-01 12:25:00,37.32,37.33,37.31,37.32,63700.0,29.1221,29.1299,29.1143,29.1221,63700.0
2012-05-01 12:30:00,37.33,37.33,37.31,37.31,30900.0,29.1299,29.1299,29.1143,29.1143,30900.0
2012-05-01 12:35:00,37.31,37.32,37.3,37.31,38300.0,29.1143,29.1221,29.1065,29.1143,38300.0
2012-05-01 12:40:00,37.31,37.31,37.29,37.3,59900.0,29.1143,29.1143,29.0987,29.1065,59900.0
2012-05-01 12:45:00,37.3,37.3,37.29,37.3,107100.0,29.1065,29.1065,29.0987,29.1065,107100.0
2012-05-01 12:50:00,37.3,37.31,37.29,37.3,56600.0,29.1065,29.1143,29.0987,29.1065,56600.0
2012-05-01 12:55:00,37.3,37.32,37.3,37.31,329500.0,29.1065,29.1221,29.1065,29.1143,329500.0
2012-05-01 13:00:00,37.31,37.31,37.29,37.29,87100.0,29.1143,29.1143,29.0987,29.0987,87100.0
2012-05-01 13:05:00,37.28,37.3,37.28,37.28,50800.0,29.0909,29.1065,29.0909,29.0909,50800.0
2012-05-01 13:10:00,37.28,37.29,37.27,37.28,104500.0,29.0909,29.0987,29.0831,29.0909,104500.0
2012-05-01 13:15:00,37.29,37.29,37.26,37.27,86800.0,29.0987,29.0987,29.0753,29.0831,86800.0
2012-05-01 13:20:00,37.26,37.27,37.22,37.24,115800.0,29.0753,29.0831,29.0441,29.0597,115800.0
2012-05-01 13:25:00,37.24,37.25,37.23,37.24,157600.0,29.0597,29.0675,29.0519,29.0597,157600.0
2012-05-01 13:30:00,37.24,37.25,37.23,37.25,56200.0,29.0597,29.0675,29.0519,29.0675,56200.0
2012-05-01 13:35:00,37.25,37.27,37.24,37.26,38500.0,29.0675,29.0831,29.0597,29.0753,38500.0
2012-05-01 13:40:00,37.27,37.27,37.25,37.26,119800.0,29.0831,29.0831,29.0675,29.0753,119800.0
2012-05-01 13:45:00,37.26,37.26,37.24,37.24,96500.0,29.0753,29.0753,29.0597,29.0597,96500.0
2012-05-01 13:50:00,37.24,37.27,37.23,37.26,92000.0,29.0597,29.0831,29.0519,29.0753,92000.0
2012-05-01 13:55:00,37.26,37.27,37.25,37.26,48500.0,29.0753,29.0831,29.0675,29.0753,48500.0
2012-05-01 14:00:00,37.26,37.27,37.25,37.26,105500.0,29.0753,29.0831,29.0675,29.0753,105500.0
2012-05-01 14:05:00,37.26,37.29,37.26,37.28,277800.0,29.0753,29.0987,29.0753,29.0909,277800.0
2012-05-01 14:10:00,37.28,37.28,37.26,37.26,48700.0,29.0909,29.0909,29.0753,29.0753,48700.0
2012-05-01 14:15:00,37.26,37.29,37.26,37.27,73000.0,29.0753,29.0987,29.0753,29.0831,73000.0
2012-05-01 14:20:00,37.27,37.29,37.27,37.27,76400.0,29.0831,29.0987,29.0831,29.0831,76400.0
2012-05-01 14:25:00,37.27,37.28,37.23,37.27,130400.0,29.0831,29.0909,29.0519,29.0831,130400.0
2012-05-01 14:30:00,37.26,37.28,37.25,37.28,161300.0,29.0753,29.0909,29.0675,29.0909,161300.0
2012-05-01 14:35:00,37.27,37.28,37.27,37.27,146600.0,29.0831,29.0909,29.0831,29.0831,146600.0
2012-05-01 14:40:00,37.27,37.28,37.25,37.27,72800.0,29.0831,29.0909,29.0675,29.0831,72800.0
2012-05-01 14:45:00,37.26,37.27,37.23,37.25,73000.0,29.0753,29.0831,29.0519,29.0675,73000.0
2012-05-01 14:50:00,37.25,37.27,37.23,37.24,109500.0,29.0675,29.0831,29.0519,29.0597,109500.0
2012-05-01 14:55:00,37.23,37.24,37.21,37.23,335500.0,29.0519,29.0597,29.0363,29.0519,335500.0
2012-05-01 15:00:00,37.23,37.25,37.22,37.25,67500.0,29.0519,29.0675,29.0441,29.0675,67500.0
2012-05-01 15:05:00,37.24,37.24,37.2,37.21,40900.0,29.0597,29.0597,29.0285,29.0363,40900.0
2012-05-01 15:10:00,37.21,37.22,37.2,37.2,70600.0,29.0363,29.0441,29.0285,29.0285,70600.0
2012-05-01 15:15:00,37.2,37.21,37.18,37.2,257700.0,29.0285,29.0363,29.0129,29.0285,257700.0
2012-05-01 15:20:00,37.19,37.19,37.15,37.18,396900.0,29.0207,29.0207,28.9895,29.0129,396900.0
2012-05-01 15:25:00,37.17,37.19,37.16,37.18,74400.0,29.0051,29.0207,28.9973,29.0129,74400.0
2012-05-01 15:30:00,37.18,37.19,37.16,37.16,105900.0,29.0129,29.0207,28.9973,28.9973,105900.0
2012-05-01 15:35:00,37.16,37.17,37.13,37.15,211600.0,28.9973,29.0051,28.9739,28.9895,211600.0
2012-05-01 15:40:00,37.15,37.16,37.13,37.16,697100.0,28.9895,28.9973,28.9739,28.9973,697100.0
2012-05-01 15:45:00,37.15,37.16,37.13,37.15,138500.0,28.9895,28.9973,28.9739,28.9895,138500.0
2012-05-01 15:50:00,37.14,37.14,37.09,37.09,361900.0,28.9817,28.9817,28.9426,28.9426,361900.0
2012-05-01 15:55:00,37.09,37.11,37.06,37.11,1243300.0,28.9426,28.9582,28.9192,28.9582,1243300.0
2012-05-02 09:30:00,36.86,36.92,36.82,36.84,208900.0,28.7632,28.81,28.732,28.7476,208900.0
2012-05-02 09:35:00,36.84,36.84,36.79,36.81,282200.0,28.7476,28.7476,28.7085,28.7241,282200.0
2012-05-02 09:40:00,36.82,36.84,36.8,36.81,100100.0,28.732,28.7476,28.7163,28.7241,100100.0
2012-05-02 09:45:00,36.82,36.91,36.8,36.89,109600.0,28.732,28.8022,28.7163,28.7866,109600.0
2012-05-02 09:50:00,36.89,36.95,36.89,36.92,140500.0,28.7866,28.8334,28.7866,28.81,140500.0
2012-05-02 09:55:00,36.92,36.95,36.92,36.94,74400.0,28.81,28.8334,28.81,28.8256,74400.0
2012-05-02 10:00:00,36.94,36.97,36.84,36.85,339000.0,28.8256,28.849,28.7476,28.7554,339000.0
2012-05-02 10:05:00,36.84,36.93,36.82,36.92,393100.0,28.7476,28.8178,28.732,28.81,393100.0
2012-05-02 10:10:00,36.92,36.94,36.88,36.89,227900.0,28.81,28.8256,28.7788,28.7866,227900.0
2012-05-02 10:15:00,36.89,36.89,36.83,36.86,234700.0,28.7866,28.7866,28.7398,28.7632,234700.0
2012-05-02 10:20:00,36.86,36.86,36.84,36.84,62100.0,28.7632,28.7632,28.7476,28.7476,62100.0
2012-05-02 10:25:00,36.83,36.85,36.8,36.81,139900.0,28.7398,28.7554,28.7163,28.7241,139900.0
2012-05-02 10:30:00,36.81,36.85,36.78,36.84,325000.0,28.7241,28.7554,28.7007,28.7476,325000.0
2012-05-02 10:35:00,36.85,36.9,36.83,36.87,222900.0,28.7554,28.7944,28.7398,28.771,222900.0
2012-05-02 10:40:00,36.88,36.92,36.88,36.91,287900.0,28.7788,28.81,28.7788,28.8022,287900.0
2012-05-02 10:45:00,36.91,36.95,36.91,36.92,222900.0,28.8022,28.8334,28.8022,28.81,222900.0
2012-05-02 10:50:00,36.91,36.95,36.91,36.95,197800.0,28.8022,28.8334,28.8022,28.8334,197800.0
2012-05-02 10:55:00,36.96,37.01,36.96,36.98,384900.0,28.8412,28.8802,28.8412,28.8568,384900.0
2012-05-02 11:00:00,36.98,37.0,36.96,36.97,32300.0,28.8568,28.8724,28.8412,28.849,32300.0
2012-05-02 11:05:00,36.97,36.99,36.96,36.96,67500.0,28.849,28.8646,28.8412,28.8412,67500.0
2012-05-02 11:10:00,36.96,36.98,36.95,36.97,59600.0,28.8412,28.8568,28.8334,28.849,59600.0
2012-05-02 11:15:00,36.96,36.97,36.95,36.95,80400.0,28.8412,28.849,28.8334,28.8334,80400.0
2012-05-02 11:20:00,36.95,36.96,36.93,36.94,49100.0,28.8334,28.8412,28.8178,28.8256,49100.0
2012-05-02 11:25:00,36.94,36.97,36.94,36.97,35700.0,28.8256,28.849,28.8256,28.849,35700.0
2012-05-02 11:30:00,36.96,36.99,36.96,36.98,268300.0,28.8412,28.8646,28.8412,28.8568,268300.0
2012-05-02 11:35:00,36.98,36.99,36.97,36.98,71500.0,28.8568,28.8646,28.849,28.8568,71500.0
2012-05-02 11:40:00,36.98,36.98,36.95,36.96,150100.0,28.8568,28.8568,28.8334,28.8412,150100.0
2012-05-02 11:45:00,36.96,36.98,36.96,36.97,127200.0,28.8412,28.8568,28.8412,28.849,127200.0
2012-05-02 11:50:00,36.97,36.97,36.95,36.95,8300.0,28.849,28.849,28.8334,28.8334,8300.0
2012-05-02 11:55:00,36.95,36.96,36.93,36.94,481700.0,28.8334,28.8412,28.8178,28.8256,481700.0
2012-05-02 12:00:00,36.94,36.95,36.93,36.95,10100.0,28.8256,28.8334,28.8178,28.8334,10100.0
2012-05-02 12:05:00,36.95,36.95,36.93,36.94,32900.0,28.8334,28.8334,28.8178,28.8256,32900.0
2012-05-02 12:10:00,36.95,36.96,36.95,36.95,20300.0,28.8334,28.8412,28.8334,28.8334,20300.0
2012-05-02 12:15:00,36.95,37.03,36.95,37.02,393400.0,28.8334,28.8958,28.8334,28.888,393400.0
2012-05-02 12:20:00,37.02,37.06,37.02,37.06,185900.0,28.888,28.9192,28.888,28.9192,185900.0
2012-05-02 12:25:00,37.05,37.06,37.04,37.04,31500.0,28.9114,28.9192,28.9036,28.9036,31500.0
2012-05-02 12:30:00,37.04,37.05,37.03,37.04,13700.0,28.9036,28.9114,28.8958,28.9036,13700.0
2012-05-02 12:35:00,37.04,37.07,37.04,37.04,189300.0,28.9036,28.927,28.9036,28.9036,189300.0
2012-05-02 12:40:00,37.04,37.05,37.03,37.03,19000.0,28.9036,28.9114,28.8958,28.8958,19000.0
2012-05-02 12:45:00,37.04,37.05,37.02,37.03,112800.0,28.9036,28.9114,28.888,28.8958,112800.0
2012-05-02 12:50:00,37.02,37.05,37.02,37.04,12300.0,28.888,28.9114,28.888,28.9036,12300.0
2012-05-02 12:55:00,37.05,37.05,37.04,37.04,10700.0,28.9114,28.9114,28.9036,28.9036,10700.0
2012-05-02 13:00:00,37.05,37.05,37.02,37.03,20400.0,28.9114,28.9114,28.888,28.8958,20400.0
2012-05-02 13:05:00,37.03,37.04,37.02,37.04,14800.0,28.8958,28.9036,28.888,28.9036,14800.0
2012-05-02 13:10:00,37.03,37.04,37.03,37.03,4600.0,28.8958,28.9036,28.8958,28.8958,4600.0
2012-05-02 13:15:00,37.03,37.05,37.01,37.01,65400.0,28.8958,28.9114,28.8802,28.8802,65400.0
2012-05-02 13:20:00,37.01,37.03,37.01,37.02,34100.0,28.8802,28.8958,28.8802,28.888,34100.0
2012-05-02 13:25:00,37.02,37.02,37.0,37.0,54400.0,28.888,28.888,28.8724,28.8724,54400.0
2012-05-02 13:30:00,37.0,37.01,37.0,37.01,18700.0,28.8724,28.8802,28.8724,28.8802,18700.0
2012-05-02 13:35:00,37.01,37.02,37.0,37.02,14700.0,28.8802,28.888,28.8724,28.888,14700.0
2012-05-02 13:40:00,37.02,37.04,37.02,37.04,10100.0,28.888,28.9036,28.888,28.9036,10100.0
2012-05-02 13:45:00,37.04,37.08,37.04,37.07,17400.0,28.9036,28.9348,28.9036,28.927,17400.0
2012-05-02 13:50:00,37.07,37.09,37.06,37.08,63900.0,28.927,28.9426,28.9192,28.9348,63900.0
2012-05-02 13:55:00,37.09,37.1,37.08,37.09,189900.0,28.9426,28.9504,28.9348,28.9426,189900.0
2012-05-02 14:00:00,37.08,37.1,37.08,37.08,36000.0,28.9348,28.9504,28.9348,28.9348,36000.0
2012-05-02 14:05:00,37.08,37.12,37.08,37.11,62000.0,28.9348,28.9661,28.9348,28.9582,62000.0
2012-05-02 14:10:00,37.12,37.12,37.1,37.11,39500.0,28.9661,28.9661,28.9504,28.9582,39500.0
2012-05-02 14:15:00,37.1,37.12,37.09,37.12,146200.0,28.9504,28.9661,28.9426,28.9661,146200.0
2012-05-02 14:20:00,37.12,37.12,37.1,37.11,91500.0,28.9661,28.9661,28.9504,28.9582,91500.0
2012-05-02 14:25:00,37.11,37.16,37.11,37.15,264000.0,28.9582,28.9973,28.9582,28.9895,264000.0
2012-05-02 14:30:00,37.15,37.15,37.11,37.13,88000.0,28.9895,28.9895,28.9582,28.9739,88000.0
2012-05-02 14:35:00,37.13,37.13,37.09,37.09,117700.0,28.9739,28.9739,28.9426,28.9426,117700.0
2012-05-02 14:40:00,37.1,37.11,37.1,37.1,20300.0,28.9504,28.9582,28.9504,28.9504,20300.0
2012-05-02 14:45:00,37.11,37.11,37.09,37.1,65400.0,28.9582,28.9582,28.9426,28.9504,65400.0
2012-05-02 14:50:00,37.1,37.12,37.09,37.11,89100.0,28.9504,28.9661,28.9426,28.9582,89100.0
2012-05-02 14:55:00,37.11,37.12,37.08,37.1,38500.0,28.9582,28.9661,28.9348,28.9504,38500.0
2012-05-02 15:00:00,37.1,37.12,37.06,37.06,53800.0,28.9504,28.9661,28.9192,28.9192,53800.0
2012-05-02 15:05:00,37.06,37.07,37.04,37.05,36100.0,28.9192,28.927,28.9036,28.9114,36100.0
2012-05-02 15:10:00,37.05,37.05,37.03,37.05,38100.0,28.9114,28.9114,28.8958,28.9114,38100.0
2012-05-02 15:15:00,37.04,37.08,37.04,37.05,65800.0,28.9036,28.9348,28.9036,28.9114,65800.0
2012-05-02 15:20:00,37.05,37.08,37.05,37.07,43200.0,28.9114,28.9348,28.9114,28.927,43200.0
2012-05-02 15:25:00,37.08,37.08,37.06,37.07,53900.0,28.9348,28.9348,28.9192,28.927,53900.0
2012-05-02 15:30:00,37.07,37.07,37.05,37.06,39100.0,28.927,28.927,28.9114,28.9192,39100.0
2012-05-02 15:35:00,37.07,37.09,37.06,37.08,68400.0,28.927,28.9426,28.9192,28.9348,68400.0
2012-05-02 15:40:00,37.09,37.14,37.09,37.14,107300.0,28.9426,28.9817,28.9426,28.9817,107300.0
2012-05-02 15:45:00,37.14,37.16,37.11,37.13,145300.0,28.9817,28.9973,28.9582,28.9739,145300.0
2012-05-02 15:50:00,37.12,37.13,37.08,37.1,338300.0,28.9661,28.9739,28.9348,28.9504,338300.0
2012-05-02 15:55:00,37.1,37.13,37.1,37.11,1396500.0,28.9504,28.9739,28.9504,28.9582,1396500.0
2012-05-03 09:30:00,37.14,37.18,37.05,37.09,58900.0,28.9817,29.0129,28.9114,28.9426,58900.0
2012-05-03 09:35:00,37.09,37.09,37.02,37.06,104900.0,28.9426,28.9426,28.888,28.9192,104900.0
2012-05-03 09:40:00,37.05,37.09,37.05,37.09,80900.0,28.9114,28.9426,28.9114,28.9426,80900.0
2012-05-03 09:45:00,37.09,37.14,37.09,37.14,96500.0,28.9426,28.9817,28.9426,28.9817,96500.0
2012-05-03 09:50:00,37.14,37.2,37.14,37.18,390000.0,28.9817,29.0285,28.9817,29.0129,390000.0
2012-05-03 09:55:00,37.18,37.19,37.11,37.12,255100.0,29.0129,29.0207,28.9582,28.9661,255100.0
2012-05-03 10:00:00,37.12,37.12,36.99,37.0,577000.0,28.9661,28.9661,28.8646,28.8724,577000.0
2012-05-03 10:05:00,37.0,37.01,36.97,37.0,232000.0,28.8724,28.8802,28.849,28.8724,232000.0
2012-05-03 10:10:00,37.0,37.02,36.98,36.99,76700.0,28.8724,28.888,28.8568,28.8646,76700.0
2012-05-03 10:15:00,36.98,36.98,36.95,36.96,97500.0,28.8568,28.8568,28.8334,28.8412,97500.0
2012-05-03 10:20:00,36.96,36.96,36.89,36.92,135300.0,28.8412,28.8412,28.7866,28.81,135300.0
2012-05-03 10:25:00,36.91,36.95,36.91,36.94,46700.0,28.8022,28.8334,28.8022,28.8256,46700.0
2012-05-03 10:30:00,36.94,36.98,36.93,36.97,73100.0,28.8256,28.8568,28.8178,28.849,73100.0
2012-05-03 10:35:00,36.97,37.02,36.97,37.02,114000.0,28.849,28.888,28.849,28.888,114000.0
2012-05-03 10:40:00,37.01,37.03,37.01,37.02,131300.0,28.8802,28.8958,28.8802,28.888,131300.0
2012-05-03 10:45:00,37.01,37.03,37.0,37.03,42100.0,28.8802,28.8958,28.8724,28.8958,42100.0
2012-05-03 10:50:00,37.02,37.03,37.0,37.03,58400.0,28.888,28.8958,28.8724,28.8958,58400.0
2012-05-03 10:55:00,37.03,37.11,37.03,37.11,182400.0,28.8958,28.9582,28.8958,28.9582,182400.0
2012-05-03 11:00:00,37.11,37.12,37.08,37.1,258500.0,28.9582,28.9661,28.9348,28.9504,258500.0
2012-05-03 11:05:00,37.1,37.1,37.09,37.09,47000.0,28.9504,28.9504,28.9426,28.9426,47000.0
2012-05-03 11:10:00,37.09,37.1,37.08,37.1,74200.0,28.9426,28.9504,28.9348,28.9504,74200.0
2012-05-03 11:15:00,37.09,37.12,37.08,37.09,68400.0,28.9426,28.9661,28.9348,28.9426,68400.0
2012-05-03 11:20:00,37.09,37.12,37.08,37.12,64600.0,28.9426,28.9661,28.9348,28.9661,64600.0
2012-05-03 11:25:00,37.12,37.13,37.08,37.09,115600.0,28.9661,28.9739,28.9348,28.9426,115600.0
2012-05-03 11:30:00,37.09,37.11,37.04,37.04,354500.0,28.9426,28.9582,28.9036,28.9036,354500.0
2012-05-03 11:35:00,37.05,37.05,37.03,37.03,233900.0,28.9114,28.9114,28.8958,28.8958,233900.0
2012-05-03 11:40:00,37.04,37.05,37.03,37.04,55100.0,28.9036,28.9114,28.8958,28.9036,55100.0
2012-05-03 11:45:00,37.05,37.05,36.94,36.94,150000.0,28.9114,28.9114,28.8256,28.8256,150000.0
2012-05-03 11:50:00,36.94,36.96,36.94,36.96,91700.0,28.8256,28.8412,28.8256,28.8412,91700.0
2012-05-03 11:55:00,36.97,36.97,36.94,36.97,47900.0,28.849,28.849,28.8256,28.849,47900.0
2012-05-03 12:00:00,36.97,36.97,36.92,36.95,102100.0,28.849,28.849,28.81,28.8334,102100.0
2012-05-03 12:05:00,36.94,36.97,36.93,36.96,66100.0,28.8256,28.849,28.8178,28.8412,66100.0
2012-05-03 12:10:00,36.97,36.98,36.93,36.94,82700.0,28.849,28.8568,28.8178,28.8256,82700.0
2012-05-03 12:15:00,36.95,36.97,36.95,36.97,66100.0,28.8334,28.849,28.8334,28.849,66100.0
2012-05-03 12:20:00,36.96,36.97,36.95,36.96,40800.0,28.8412,28.849,28.8334,28.8412,40800.0
2012-05-03 12:25:00,36.96,36.98,36.94,36.98,46900.0,28.8412,28.8568,28.8256,28.8568,46900.0
2012-05-03 12:30:00,36.98,36.98,36.96,36.97,43700.0,28.8568,28.8568,28.8412,28.849,43700.0
2012-05-03 12:35:00,36.97,37.01,36.96,37.0,102700.0,28.849,28.8802,28.8412,28.8724,102700.0
2012-05-03 12:40:00,36.99,37.0,36.96,36.96,33400.0,28.8646,28.8724,28.8412,28.8412,33400.0
2012-05-03 12:45:00,36.96,36.97,36.96,36.97,32300.0,28.8412,28.849,28.8412,28.849,32300.0
2012-05-03 12:50:00,36.97,36.97,36.96,36.96,11700.0,28.849,28.849,28.8412,28.8412,11700.0
2012-05-03 12:55:00,36.97,36.97,36.93,36.94,289400.0,28.849,28.849,28.8178,28.8256,289400.0
2012-05-03 13:00:00,36.93,36.95,36.93,36.94,118700.0,28.8178,28.8334,28.8178,28.8256,118700.0
2012-05-03 13:05:00,36.93,36.94,36.91,36.93,162100.0,28.8178,28.8256,28.8022,28.8178,162100.0
2012-05-03 13:10:00,36.92,36.92,36.88,36.89,65300.0,28.81,28.81,28.7788,28.7866,65300.0
2012-05-03 13:15:00,36.9,36.92,36.89,36.91,69200.0,28.7944,28.81,28.7866,28.8022,69200.0
2012-05-03 13:20:00,36.92,36.93,36.9,36.91,29800.0,28.81,28.8178,28.7944,28.8022,29800.0
2012-05-03 13:25:00,36.91,36.94,36.91,36.93,48500.0,28.8022,28.8256,28.8022,28.8178,48500.0
2012-05-03 13:30:00,36.93,36.94,36.88,36.89,135200.0,28.8178,28.8256,28.7788,28.7866,135200.0
2012-05-03 13:35:00,36.89,36.9,36.87,36.87,41900.0,28.7866,28.7944,28.771,28.771,41900.0
2012-05-03 13:40:00,36.87,36.87,36.75,36.75,270400.0,28.771,28.771,28.6773,28.6773,270400.0
2012-05-03 13:45:00,36.75,36.77,36.75,36.77,930200.0,28.6773,28.6929,28.6773,28.6929,930200.0
2012-05-03 13:50:00,36.77,36.78,36.75,36.78,105100.0,28.6929,28.7007,28.6773,28.7007,105100.0
2012-05-03 13:55:00,36.78,36.82,36.78,36.79,113400.0,28.7007,28.732,28.7007,28.7085,113400.0
2012-05-03 14:00:00,36.79,36.81,36.78,36.79,99200.0,28.7085,28.7241,28.7007,28.7085,99200.0
2012-05-03 14:05:00,36.79,36.81,36.78,36.79,172000.0,28.7085,28.7241,28.7007,28.7085,172000.0
2012-05-03 14:10:00,36.79,36.8,36.76,36.78,66400.0,28.7085,28.7163,28.6851,28.7007,66400.0
2012-05-03 14:15:00,36.79,36.82,36.78,36.81,40500.0,28.7085,28.732,28.7007,28.7241,40500.0
2012-05-03 14:20:00,36.81,36.82,36.8,36.81,249500.0,28.7241,28.732,28.7163,28.7241,249500.0
2012-05-03 14:25:00,36.81,36.81,36.78,36.8,113300.0,28.7241,28.7241,28.7007,28.7163,113300.0
2012-05-03 14:30:00,36.79,36.8,36.78,36.8,30500.0,28.7085,28.7163,28.7007,28.7163,30500.0
2012-05-03 14:35:00,36.79,36.8,36.78,36.78,82800.0,28.7085,28.7163,28.7007,28.7007,82800.0
2012-05-03 14:40:00,36.79,36.79,36.76,36.77,355200.0,28.7085,28.7085,28.6851,28.6929,355200.0
2012-05-03 14:45:00,36.77,36.78,36.73,36.74,390900.0,28.6929,28.7007,28.6617,28.6695,390900.0
2012-05-03 14:50:00,36.73,36.77,36.73,36.75,332800.0,28.6617,28.6929,28.6617,28.6773,332800.0
2012-05-03 14:55:00,36.76,36.78,36.75,36.77,142200.0,28.6851,28.7007,28.6773,28.6929,142200.0
2012-05-03 15:00:00,36.77,36.79,36.76,36.79,39500.0,28.6929,28.7085,28.6851,28.7085,39500.0
2012-05-03 15:05:00,36.79,36.79,36.76,36.78,154900.0,28.7085,28.7085,28.6851,28.7007,154900.0
2012-05-03 15:10:00,36.78,36.8,36.76,36.79,87400.0,28.7007,28.7163,28.6851,28.7085,87400.0
2012-05-03 15:15:00,36.8,36.83,36.79,36.83,64000.0,28.7163,28.7398,28.7085,28.7398,64000.0
2012-05-03 15:20:00,36.83,36.86,36.82,36.84,159800.0,28.7398,28.7632,28.732,28.7476,159800.0
2012-05-03 15:25:00,36.84,36.86,36.83,36.83,225800.0,28.7476,28.7632,28.7398,28.7398,225800.0
2012-05-03 15:30:00,36.84,36.86,36.83,36.84,200600.0,28.7476,28.7632,28.7398,28.7476,200600.0
2012-05-03 15:35:00,36.85,36.85,36.78,36.79,258500.0,28.7554,28.7554,28.7007,28.7085,258500.0
2012-05-03 15:40:00,36.79,36.84,36.79,36.83,211200.0,28.7085,28.7476,28.7085,28.7398,211200.0
2012-05-03 15:45:00,36.83,36.84,36.79,36.82,210100.0,28.7398,28.7476,28.7085,28.732,210100.0
2012-05-03 15:50:00,36.82,36.82,36.79,36.79,191600.0,28.732,28.732,28.7085,28.7085,191600.0
2012-05-03 15:55:00,36.8,36.82,36.79,36.81,543200.0,28.7163,28.732,28.7085,28.7241,543200.0
2012-05-04 09:30:00,36.65,36.69,36.58,36.59,1701000.0,28.5993,28.6305,28.5447,28.5525,1701000.0
2012-05-04 09:35:00,36.58,36.59,36.48,36.5,607900.0,28.5447,28.5525,28.4666,28.4822,607900.0
2012-05-04 09:40:00,36.49,36.51,36.38,36.44,1527500.0,28.4744,28.49,28.3886,28.4354,1527500.0
2012-05-04 09:45:00,36.44,36.49,36.42,36.47,291300.0,28.4354,28.4744,28.4198,28.4588,291300.0
2012-05-04 09:50:00,36.47,36.52,36.47,36.5,781200.0,28.4588,28.4979,28.4588,28.4822,781200.0
2012-05-04 09:55:00,36.49,36.49,36.42,36.45,134400.0,28.4744,28.4744,28.4198,28.4432,134400.0
2012-05-04 10:00:00,36.45,36.45,36.39,36.42,466100.0,28.4432,28.4432,28.3964,28.4198,466100.0
2012-05-04 10:05:00,36.42,36.48,36.41,36.45,60600.0,28.4198,28.4666,28.412,28.4432,60600.0
2012-05-04 10:10:00,36.44,36.44,36.41,36.42,400300.0,28.4354,28.4354,28.412,28.4198,400300.0
2012-05-04 10:15:00,36.42,36.42,36.38,36.38,92800.0,28.4198,28.4198,28.3886,28.3886,92800.0
2012-05-04 10:20:00,36.38,36.43,36.37,36.43,191000.0,28.3886,28.4276,28.3808,28.4276,191000.0
2012-05-04 10:25:00,36.43,36.45,36.42,36.42,166200.0,28.4276,28.4432,28.4198,28.4198,166200.0
2012-05-04 10:30:00,36.43,36.44,36.39,36.4,171100.0,28.4276,28.4354,28.3964,28.4042,171100.0
2012-05-04 10:35:00,36.4,36.4,36.34,36.38,170900.0,28.4042,28.4042,28.3574,28.3886,170900.0
2012-05-04 10:40:00,36.37,36.4,36.36,36.4,202300.0,28.3808,28.4042,28.373,28.4042,202300.0
2012-05-04 10:45:00,36.39,36.4,36.37,36.39,210100.0,28.3964,28.4042,28.3808,28.3964,210100.0
2012-05-04 10:50:00,36.39,36.42,36.37,36.41,223600.0,28.3964,28.4198,28.3808,28.412,223600.0
2012-05-04 10:55:00,36.41,36.46,36.41,36.45,372800.0,28.412,28.451,28.412,28.4432,372800.0
2012-05-04 11:00:00,36.44,36.45,36.4,36.43,287700.0,28.4354,28.4432,28.4042,28.4276,287700.0
2012-05-04 11:05:00,36.43,36.44,36.4,36.41,143600.0,28.4276,28.4354,28.4042,28.412,143600.0
2012-05-04 11:10:00,36.41,36.43,36.4,36.42,33300.0,28.412,28.4276,28.4042,28.4198,33300.0
2012-05-04 11:15:00,36.41,36.44,36.38,36.43,141900.0,28.412,28.4354,28.3886,28.4276,141900.0
2012-05-04 11:20:00,36.43,36.43,36.37,36.38,190000.0,28.4276,28.4276,28.3808,28.3886,190000.0
2012-05-04 11:25:00,36.38,36.41,36.38,36.4,263200.0,28.3886,28.412,28.3886,28.4042,263200.0
2012-05-04 11:30:00,36.39,36.4,36.34,36.35,247000.0,28.3964,28.4042,28.3574,28.3652,247000.0
2012-05-04 11:35:00,36.35,36.35,36.3,36.31,109700.0,28.3652,28.3652,28.3262,28.334,109700.0
2012-05-04 11:40:00,36.31,36.35,36.3,36.32,98800.0,28.334,28.3652,28.3262,28.3418,98800.0
2012-05-04 11:45:00,36.32,36.32,36.26,36.27,1307600.0,28.3418,28.3418,28.295,28.3028,1307600.0
2012-05-04 11:50:00,36.28,36.29,36.22,36.27,227800.0,28.3106,28.3184,28.2638,28.3028,227800.0
2012-05-04 11:55:00,36.27,36.27,36.23,36.25,88500.0,28.3028,28.3028,28.2716,28.2872,88500.0
2012-05-04 12:00:00,36.24,36.26,36.23,36.25,92300.0,28.2794,28.295,28.2716,28.2872,92300.0
2012-05-04 12:05:00,36.25,36.31,36.25,36.31,316400.0,28.2872,28.334,28.2872,28.334,316400.0
2012-05-04 12:10:00,36.31,36.34,36.3,36.33,214000.0,28.334,28.3574,28.3262,28.3496,214000.0
2012-05-04 12:15:00,36.33,36.33,36.3,36.31,131400.0,28.3496,28.3496,28.3262,28.334,131400.0
2012-05-04 12:20:00,36.31,36.31,36.26,36.26,25800.0,28.334,28.334,28.295,28.295,25800.0
2012-05-04 12:25:00,36.26,36.29,36.26,36.28,23600.0,28.295,28.3184,28.295,28.3106,23600.0
2012-05-04 12:30:00,36.29,36.29,36.27,36.28,52600.0,28.3184,28.3184,28.3028,28.3106,52600.0
2012-05-04 12:35:00,36.27,36.27,36.2,36.23,299500.0,28.3028,28.3028,28.2481,28.2716,299500.0
2012-05-04 12:40:00,36.22,36.25,36.22,36.24,37200.0,28.2638,28.2872,28.2638,28.2794,37200.0
2012-05-04 12:45:00,36.25,36.28,36.24,36.26,52300.0,28.2872,28.3106,28.2794,28.295,52300.0
2012-05-04 12:50:00,36.26,36.29,36.25,36.27,101200.0,28.295,28.3184,28.2872,28.3028,101200.0
2012-05-04 12:55:00,36.27,36.28,36.26,36.27,29800.0,28.3028,28.3106,28.295,28.3028,29800.0
2012-05-04 13:00:00,36.29,36.3,36.28,36.28,155300.0,28.3184,28.3262,28.3106,28.3106,155300.0
2012-05-04 13:05:00,36.28,36.33,36.28,36.32,151100.0,28.3106,28.3496,28.3106,28.3418,151100.0
2012-05-04 13:10:00,36.31,36.33,36.28,36.28,124400.0,28.334,28.3496,28.3106,28.3106,124400.0
2012-05-04 13:15:00,36.28,36.33,36.27,36.31,52900.0,28.3106,28.3496,28.3028,28.334,52900.0
2012-05-04 13:20:00,36.32,36.32,36.29,36.29,51500.0,28.3418,28.3418,28.3184,28.3184,51500.0
2012-05-04 13:25:00,36.28,36.32,36.28,36.31,27900.0,28.3106,28.3418,28.3106,28.334,27900.0
2012-05-04 13:30:00,36.31,36.34,36.3,36.33,89200.0,28.334,28.3574,28.3262,28.3496,89200.0
2012-05-04 13:35:00,36.33,36.33,36.31,36.32,287700.0,28.3496,28.3496,28.334,28.3418,287700.0
2012-05-04 13:40:00,36.33,36.34,36.31,36.31,44100.0,28.3496,28.3574,28.334,28.334,44100.0
2012-05-04 13:45:00,36.32,36.32,36.31,36.32,11300.0,28.3418,28.3418,28.334,28.3418,11300.0
2012-05-04 13:50:00,36.32,36.34,36.31,36.33,22500.0,28.3418,28.3574,28.334,28.3496,22500.0
2012-05-04 13:55:00,36.33,36.34,36.32,36.32,53700.0,28.3496,28.3574,28.3418,28.3418,53700.0
2012-05-04 14:00:00,36.32,36.33,36.28,36.3,279900.0,28.3418,28.3496,28.3106,28.3262,279900.0
2012-05-04 14:05:00,36.29,36.3,36.27,36.3,57600.0,28.3184,28.3262,28.3028,28.3262,57600.0
2012-05-04 14:10:00,36.3,36.31,36.29,36.3,28000.0,28.3262,28.334,28.3184,28.3262,28000.0
2012-05-04 14:15:00,36.29,36.32,36.28,36.32,37800.0,28.3184,28.3418,28.3106,28.3418,37800.0
2012-05-04 14:20:00,36.31,36.32,36.3,36.32,100900.0,28.334,28.3418,28.3262,28.3418,100900.0
2012-05-04 14:25:00,36.32,36.32,36.3,36.3,174900.0,28.3418,28.3418,28.3262,28.3262,174900.0
2012-05-04 14:30:00,36.3,36.31,36.28,36.3,23100.0,28.3262,28.334,28.3106,28.3262,23100.0
2012-05-04 14:35:00,36.3,36.3,36.22,36.24,195800.0,28.3262,28.3262,28.2638,28.2794,195800.0
2012-05-04 14:40:00,36.24,36.24,36.21,36.23,78500.0,28.2794,28.2794,28.2559,28.2716,78500.0
2012-05-04 14:45:00,36.23,36.26,36.22,36.26,36600.0,28.2716,28.295,28.2638,28.295,36600.0
2012-05-04 14:50:00,36.25,36.26,36.22,36.22,118900.0,28.2872,28.295,28.2638,28.2638,118900.0
2012-05-04 14:55:00,36.23,36.3,36.23,36.28,54100.0,28.2716,28.3262,28.2716,28.3106,54100.0
2012-05-04 15:00:00,36.27,36.31,36.27,36.31,34100.0,28.3028,28.334,28.3028,28.334,34100.0
2012-05-04 15:05:00,36.31,36.31,36.29,36.29,69200.0,28.334,28.334,28.3184,28.3184,69200.0
2012-05-04 15:10:00,36.29,36.3,36.27,36.28,146300.0,28.3184,28.3262,28.3028,28.3106,146300.0
2012-05-04 15:15:00,36.27,36.3,36.27,36.29,240700.0,28.3028,28.3262,28.3028,28.3184,240700.0
2012-05-04 15:20:00,36.29,36.31,36.28,36.31,558100.0,28.3184,28.334,28.3106,28.334,558100.0
2012-05-04 15:25:00,36.31,36.31,36.27,36.29,229600.0,28.334,28.334,28.3028,28.3184,229600.0
2012-05-04 15:30:00,36.29,36.32,36.28,36.31,205000.0,28.3184,28.3418,28.3106,28.334,205000.0
2012-05-04 15:35:00,36.31,36.34,36.31,36.31,468100.0,28.334,28.3574,28.334,28.334,468100.0
2012-05-04 15:40:00,36.32,36.35,36.3,36.34,228300.0,28.3418,28.3652,28.3262,28.3574,228300.0
2012-05-04 15:45:00,36.34,36.36,36.33,36.36,477200.0,28.3574,28.373,28.3496,28.373,477200.0
2012-05-04 15:50:00,36.36,36.36,36.33,36.33,445000.0,28.373,28.373,28.3496,28.3496,445000.0
2012-05-04 15:55:00,36.33,36.34,36.27,36.29,946200.0,28.3496,28.3574,28.3028,28.3184,946200.0
2012-05-07 09:30:00,36.1,36.17,36.09,36.15,212800.0,28.1701,28.2247,28.1623,28.2091,212800.0
2012-05-07 09:35:00,36.15,36.35,36.15,36.32,2080900.0,28.2091,28.3652,28.2091,28.3418,2080900.0
2012-05-07 09:40:00,36.32,36.37,36.29,36.29,175700.0,28.3418,28.3808,28.3184,28.3184,175700.0
2012-05-07 09:45:00,36.28,36.28,36.21,36.21,122000.0,28.3106,28.3106,28.2559,28.2559,122000.0
2012-05-07 09:50:00,36.21,36.27,36.21,36.22,175800.0,28.2559,28.3028,28.2559,28.2638,175800.0
2012-05-07 09:55:00,36.23,36.26,36.15,36.25,486300.0,28.2716,28.295,28.2091,28.2872,486300.0
2012-05-07 10:00:00,36.25,36.32,36.25,36.31,296200.0,28.2872,28.3418,28.2872,28.334,296200.0
2012-05-07 10:05:00,36.31,36.32,36.27,36.31,158300.0,28.334,28.3418,28.3028,28.334,158300.0
2012-05-07 10:10:00,36.3,36.31,36.23,36.24,69900.0,28.3262,28.334,28.2716,28.2794,69900.0
2012-05-07 10:15:00,36.23,36.31,36.23,36.31,110000.0,28.2716,28.334,28.2716,28.334,110000.0
2012-05-07 10:20:00,36.3,36.32,36.27,36.3,121300.0,28.3262,28.3418,28.3028,28.3262,121300.0
2012-05-07 10:25:00,36.31,36.32,36.19,36.19,303100.0,28.334,28.3418,28.2403,28.2403,303100.0
2012-05-07 10:30:00,36.19,36.2,36.16,36.18,186700.0,28.2403,28.2481,28.2169,28.2325,186700.0
2012-05-07 10:35:00,36.17,36.17,36.15,36.16,150200.0,28.2247,28.2247,28.2091,28.2169,150200.0
2012-05-07 10:40:00,36.16,36.18,36.14,36.16,73800.0,28.2169,28.2325,28.2013,28.2169,73800.0
2012-05-07 10:45:00,36.16,36.21,36.16,36.21,119200.0,28.2169,28.2559,28.2169,28.2559,119200.0
2012-05-07 10:50:00,36.2,36.21,36.18,36.2,73500.0,28.2481,28.2559,28.2325,28.2481,73500.0
2012-05-07 10:55:00,36.2,36.2,36.16,36.2,60900.0,28.2481,28.2481,28.2169,28.2481,60900.0
2012-05-07 11:00:00,36.19,36.27,36.19,36.26,581800.0,28.2403,28.3028,28.2403,28.295,581800.0
2012-05-07 11:05:00,36.26,36.29,36.26,36.28,169200.0,28.295,28.3184,28.295,28.3106,169200.0
2012-05-07 11:10:00,36.28,36.31,36.27,36.3,849400.0,28.3106,28.334,28.3028,28.3262,849400.0
2012-05-07 11:15:00,36.3,36.31,36.28,36.29,28400.0,28.3262,28.334,28.3106,28.3184,28400.0
2012-05-07 11:20:00,36.29,36.31,36.29,36.29,11300.0,28.3184,28.334,28.3184,28.3184,11300.0
2012-05-07 11:25:00,36.29,36.29,36.26,36.27,23700.0,28.3184,28.3184,28.295,28.3028,23700.0
2012-05-07 11:30:00,36.27,36.29,36.26,36.28,29500.0,28.3028,28.3184,28.295,28.3106,29500.0
2012-05-07 11:35:00,36.28,36.28,36.24,36.26,30800.0,28.3106,28.3106,28.2794,28.295,30800.0
2012-05-07 11:40:00,36.26,36.26,36.23,36.24,45800.0,28.295,28.295,28.2716,28.2794,45800.0
2012-05-07 11:45:00,36.25,36.26,36.24,36.25,19400.0,28.2872,28.295,28.2794,28.2872,19400.0
2012-05-07 11:50:00,36.26,36.26,36.24,36.24,36000.0,28.295,28.295,28.2794,28.2794,36000.0
2012-05-07 11:55:00,36.23,36.25,36.23,36.25,16900.0,28.2716,28.2872,28.2716,28.2872,16900.0
2012-05-07 12:00:00,36.26,36.27,36.24,36.25,32100.0,28.295,28.3028,28.2794,28.2872,32100.0
2012-05-07 12:05:00,36.26,36.27,36.25,36.25,67300.0,28.295,28.3028,28.2872,28.2872,67300.0
2012-05-07 12:10:00,36.25,36.26,36.24,36.26,30100.0,28.2872,28.295,28.2794,28.295,30100.0
2012-05-07 12:15:00,36.25,36.26,36.23,36.24,133800.0,28.2872,28.295,28.2716,28.2794,133800.0
2012-05-07 12:20:00,36.24,36.27,36.23,36.27,21600.0,28.2794,28.3028,28.2716,28.3028,21600.0
2012-05-07 12:25:00,36.26,36.26,36.25,36.26,8700.0,28.295,28.295,28.2872,28.295,8700.0
2012-05-07 12:30:00,36.26,36.34,36.26,36.33,311100.0,28.295,28.3574,28.295,28.3496,311100.0
2012-05-07 12:35:00,36.33,36.34,36.31,36.32,148800.0,28.3496,28.3574,28.334,28.3418,148800.0
2012-05-07 12:40:00,36.32,36.33,36.32,36.32,13300.0,28.3418,28.3496,28.3418,28.3418,13300.0
2012-05-07 12:45:00,36.32,36.32,36.3,36.3,17900.0,28.3418,28.3418,28.3262,28.3262,17900.0
2012-05-07 12:50:00,36.31,36.32,36.3,36.3,43300.0,28.334,28.3418,28.3262,28.3262,43300.0
2012-05-07 12:55:00,36.3,36.3,36.27,36.29,192500.0,28.3262,28.3262,28.3028,28.3184,192500.0
2012-05-07 13:00:00,36.29,36.3,36.29,36.3,26000.0,28.3184,28.3262,28.3184,28.3262,26000.0
2012-05-07 13:05:00,36.3,36.3,36.29,36.3,111100.0,28.3262,28.3262,28.3184,28.3262,111100.0
2012-05-07 13:10:00,36.3,36.32,36.29,36.32,111700.0,28.3262,28.3418,28.3184,28.3418,111700.0
2012-05-07 13:15:00,36.31,36.33,36.31,36.32,29700.0,28.334,28.3496,28.334,28.3418,29700.0
2012-05-07 13:20:00,36.32,36.36,36.3,36.31,410700.0,28.3418,28.373,28.3262,28.334,410700.0
2012-05-07 13:25:00,36.3,36.3,36.26,36.28,171300.0,28.3262,28.3262,28.295,28.3106,171300.0
2012-05-07 13:30:00,36.28,36.3,36.27,36.3,27400.0,28.3106,28.3262,28.3028,28.3262,27400.0
2012-05-07 13:35:00,36.3,36.33,36.3,36.33,25500.0,28.3262,28.3496,28.3262,28.3496,25500.0
2012-05-07 13:40:00,36.33,36.35,36.3,36.32,138400.0,28.3496,28.3652,28.3262,28.3418,138400.0
2012-05-07 13:45:00,36.32,36.34,36.32,36.34,150400.0,28.3418,28.3574,28.3418,28.3574,150400.0
2012-05-07 13:50:00,36.34,36.36,36.32,36.36,54700.0,28.3574,28.373,28.3418,28.373,54700.0
2012-05-07 13:55:00,36.36,36.37,36.33,36.34,53700.0,28.373,28.3808,28.3496,28.3574,53700.0
2012-05-07 14:00:00,36.34,36.38,36.34,36.36,542700.0,28.3574,28.3886,28.3574,28.373,542700.0
2012-05-07 14:05:00,36.36,36.38,36.35,36.36,153900.0,28.373,28.3886,28.3652,28.373,153900.0
2012-05-07 14:10:00,36.36,36.37,36.34,36.35,21200.0,28.373,28.3808,28.3574,28.3652,21200.0
2012-05-07 14:15:00,36.36,36.38,36.33,36.34,144800.0,28.373,28.3886,28.3496,28.3574,144800.0
2012-05-07 14:20:00,36.34,36.35,36.34,36.34,17100.0,28.3574,28.3652,28.3574,28.3574,17100.0
2012-05-07 14:25:00,36.34,36.34,36.32,36.33,51700.0,28.3574,28.3574,28.3418,28.3496,51700.0
2012-05-07 14:30:00,36.33,36.33,36.32,36.32,20500.0,28.3496,28.3496,28.3418,28.3418,20500.0
2012-05-07 14:35:00,36.32,36.33,36.32,36.32,28100.0,28.3418,28.3496,28.3418,28.3418,28100.0
2012-05-07 14:40:00,36.33,36.33,36.3,36.32,36400.0,28.3496,28.3496,28.3262,28.3418,36400.0
2012-05-07 14:45:00,36.32,36.34,36.32,36.32,14600.0,28.3418,28.3574,28.3418,28.3418,14600.0
2012-05-07 14:50:00,36.32,36.34,36.31,36.33,44200.0,28.3418,28.3574,28.334,28.3496,44200.0
2012-05-07 14:55:00,36.33,36.34,36.32,36.32,47600.0,28.3496,28.3574,28.3418,28.3418,47600.0
2012-05-07 15:00:00,36.33,36.34,36.31,36.32,36400.0,28.3496,28.3574,28.334,28.3418,36400.0
2012-05-07 15:05:00,36.31,36.33,36.28,36.28,179100.0,28.334,28.3496,28.3106,28.3106,179100.0
2012-05-07 15:10:00,36.28,36.3,36.28,36.3,79900.0,28.3106,28.3262,28.3106,28.3262,79900.0
2012-05-07 15:15:00,36.3,36.3,36.27,36.28,58100.0,28.3262,28.3262,28.3028,28.3106,58100.0
2012-05-07 15:20:00,36.28,36.3,36.27,36.28,50500.0,28.3106,28.3262,28.3028,28.3106,50500.0
2012-05-07 15:25:00,36.29,36.3,36.25,36.26,343000.0,28.3184,28.3262,28.2872,28.295,343000.0
2012-05-07 15:30:00,36.26,36.28,36.24,36.28,609300.0,28.295,28.3106,28.2794,28.3106,609300.0
2012-05-07 15:35:00,36.27,36.3,36.27,36.28,578700.0,28.3028,28.3262,28.3028,28.3106,578700.0
2012-05-07 15:40:00,36.29,36.29,36.25,36.27,224100.0,28.3184,28.3184,28.2872,28.3028,224100.0
2012-05-07 15:45:00,36.27,36.28,36.26,36.27,100200.0,28.3028,28.3106,28.295,28.3028,100200.0
2012-05-07 15:50:00,36.26,36.27,36.19,36.2,399500.0,28.295,28.3028,28.2403,28.2481,399500.0
2012-05-07 15:55:00,36.2,36.25,36.2,36.23,545200.0,28.2481,28.2872,28.2481,28.2716,545200.0
2012-05-08 09:30:00,35.98,36.05,35.97,35.97,220500.0,28.0765,28.1311,28.0687,28.0687,220500.0
2012-05-08 09:35:00,35.97,35.98,35.9,35.92,350600.0,28.0687,28.0765,28.014,28.0297,350600.0
2012-05-08 09:40:00,35.91,35.96,35.89,35.89,409700.0,28.0218,28.0609,28.0062,28.0062,409700.0
2012-05-08 09:45:00,35.89,35.99,35.88,35.98,416500.0,28.0062,28.0843,27.9984,28.0765,416500.0
2012-05-08 09:50:00,35.98,35.99,35.91,35.92,141500.0,28.0765,28.0843,28.0218,28.0297,141500.0
2012-05-08 09:55:00,35.92,35.95,35.88,35.92,143500.0,28.0297,28.0531,27.9984,28.0297,143500.0
2012-05-08 10:00:00,35.93,35.94,35.87,35.89,258300.0,28.0375,28.0453,27.9906,28.0062,258300.0
2012-05-08 10:05:00,35.88,35.89,35.82,35.85,372700.0,27.9984,28.0062,27.9516,27.975,372700.0
2012-05-08 10:10:00,35.85,35.85,35.81,35.83,107600.0,27.975,27.975,27.9438,27.9594,107600.0
2012-05-08 10:15:00,35.83,35.88,35.8,35.86,281000.0,27.9594,27.9984,27.936,27.9828,281000.0
2012-05-08 10:20:00,35.86,35.86,35.83,35.84,63300.0,27.9828,27.9828,27.9594,27.9672,63300.0
2012-05-08 10:25:00,35.82,35.83,35.78,35.78,263400.0,27.9516,27.9594,27.9204,27.9204,263400.0
2012-05-08 10:30:00,35.79,35.79,35.72,35.72,514700.0,27.9282,27.9282,27.8736,27.8736,514700.0
2012-05-08 10:35:00,35.72,35.76,35.7,35.75,175200.0,27.8736,27.9048,27.858,27.897,175200.0
2012-05-08 10:40:00,35.76,35.77,35.73,35.74,200700.0,27.9048,27.9126,27.8814,27.8892,200700.0
2012-05-08 10:45:00,35.74,35.74,35.7,35.7,83900.0,27.8892,27.8892,27.858,27.858,83900.0
2012-05-08 10:50:00,35.7,35.73,35.69,35.72,74100.0,27.858,27.8814,27.8502,27.8736,74100.0
2012-05-08 10:55:00,35.72,35.73,35.7,35.73,156700.0,27.8736,27.8814,27.858,27.8814,156700.0
2012-05-08 11:00:00,35.73,35.73,35.68,35.68,163400.0,27.8814,27.8814,27.8424,27.8424,163400.0
2012-05-08 11:05:00,35.67,35.69,35.64,35.68,170200.0,27.8346,27.8502,27.8112,27.8424,170200.0
2012-05-08 11:10:00,35.69,35.69,35.62,35.64,70100.0,27.8502,27.8502,27.7955,27.8112,70100.0
2012-05-08 11:15:00,35.64,35.7,35.63,35.7,94800.0,27.8112,27.858,27.8034,27.858,94800.0
2012-05-08 11:20:00,35.7,35.7,35.68,35.69,48300.0,27.858,27.858,27.8424,27.8502,48300.0
2012-05-08 11:25:00,35.68,35.71,35.68,35.7,175700.0,27.8424,27.8658,27.8424,27.858,175700.0
2012-05-08 11:30:00,35.69,35.71,35.66,35.7,36200.0,27.8502,27.8658,27.8268,27.858,36200.0
2012-05-08 11:35:00,35.7,35.75,35.69,35.74,152600.0,27.858,27.897,27.8502,27.8892,152600.0
2012-05-08 11:40:00,35.75,35.76,35.73,35.74,229500.0,27.897,27.9048,27.8814,27.8892,229500.0
2012-05-08 11:45:00,35.74,35.8,35.73,35.8,852300.0,27.8892,27.936,27.8814,27.936,852300.0
2012-05-08 11:50:00,35.8,35.86,35.78,35.84,387200.0,27.936,27.9828,27.9204,27.9672,387200.0
2012-05-08 11:55:00,35.84,35.84,35.8,35.82,170300.0,27.9672,27.9672,27.936,27.9516,170300.0
2012-05-08 12:00:00,35.83,35.83,35.79,35.79,54800.0,27.9594,27.9594,27.9282,27.9282,54800.0
2012-05-08 12:05:00,35.79,35.81,35.76,35.77,97700.0,27.9282,27.9438,27.9048,27.9126,97700.0
2012-05-08 12:10:00,35.78,35.79,35.77,35.79,11800.0,27.9204,27.9282,27.9126,27.9282,11800.0
2012-05-08 12:15:00,35.79,35.8,35.78,35.8,16400.0,27.9282,27.936,27.9204,27.936,16400.0
2012-05-08 12:20:00,35.79,35.8,35.74,35.74,170300.0,27.9282,27.936,27.8892,27.8892,170300.0
2012-05-08 12:25:00,35.74,35.75,35.72,35.74,212300.0,27.8892,27.897,27.8736,27.8892,212300.0
2012-05-08 12:30:00,35.74,35.75,35.72,35.73,149500.0,27.8892,27.897,27.8736,27.8814,149500.0
2012-05-08 12:35:00,35.73,35.77,35.73,35.77,235600.0,27.8814,27.9126,27.8814,27.9126,235600.0
2012-05-08 12:40:00,35.77,35.77,35.73,35.76,69100.0,27.9126,27.9126,27.8814,27.9048,69100.0
2012-05-08 12:45:00,35.75,35.77,35.72,35.73,330000.0,27.897,27.9126,27.8736,27.8814,330000.0
2012-05-08 12:50:00,35.73,35.75,35.71,35.73,75200.0,27.8814,27.897,27.8658,27.8814,75200.0
2012-05-08 12:55:00,35.72,35.73,35.71,35.72,13400.0,27.8736,27.8814,27.8658,27.8736,13400.0
2012-05-08 13:00:00,35.72,35.75,35.72,35.74,154100.0,27.8736,27.897,27.8736,27.8892,154100.0
2012-05-08 13:05:00,35.75,35.76,35.73,35.75,71500.0,27.897,27.9048,27.8814,27.897,71500.0
2012-05-08 13:10:00,35.76,35.77,35.75,35.75,71600.0,27.9048,27.9126,27.897,27.897,71600.0
2012-05-08 13:15:00,35.75,35.81,35.75,35.79,99800.0,27.897,27.9438,27.897,27.9282,99800.0
2012-05-08 13:20:00,35.79,35.8,35.77,35.78,128400.0,27.9282,27.936,27.9126,27.9204,128400.0
2012-05-08 13:25:00,35.77,35.82,35.77,35.82,71800.0,27.9126,27.9516,27.9126,27.9516,71800.0
2012-05-08 13:30:00,35.82,35.84,35.8,35.82,51300.0,27.9516,27.9672,27.936,27.9516,51300.0
2012-05-08 13:35:00,35.82,35.85,35.81,35.83,184000.0,27.9516,27.975,27.9438,27.9594,184000.0
2012-05-08 13:40:00,35.84,35.85,35.82,35.85,76200.0,27.9672,27.975,27.9516,27.975,76200.0
2012-05-08 13:45:00,35.85,35.87,35.83,35.84,83600.0,27.975,27.9906,27.9594,27.9672,83600.0
2012-05-08 13:50:00,35.85,35.85,35.8,35.82,298200.0,27.975,27.975,27.936,27.9516,298200.0
2012-05-08 13:55:00,35.81,35.87,35.81,35.87,158300.0,27.9438,27.9906,27.9438,27.9906,158300.0
2012-05-08 14:00:00,35.87,35.88,35.84,35.84,106100.0,27.9906,27.9984,27.9672,27.9672,106100.0
2012-05-08 14:05:00,35.84,35.86,35.82,35.86,93500.0,27.9672,27.9828,27.9516,27.9828,93500.0
2012-05-08 14:10:00,35.85,35.86,35.79,35.8,226200.0,27.975,27.9828,27.9282,27.936,226200.0
2012-05-08 14:15:00,35.79,35.81,35.78,35.8,147300.0,27.9282,27.9438,27.9204,27.936,147300.0
2012-05-08 14:20:00,35.79,35.81,35.79,35.8,42800.0,27.9282,27.9438,27.9282,27.936,42800.0
2012-05-08 14:25:00,35.81,35.84,35.8,35.83,377800.0,27.9438,27.9672,27.936,27.9594,377800.0
2012-05-08 14:30:00,35.84,35.88,35.84,35.85,268400.0,27.9672,27.9984,27.9672,27.975,268400.0
2012-05-08 14:35:00,35.85,35.89,35.84,35.89,132500.0,27.975,28.0062,27.9672,28.0062,132500.0
2012-05-08 14:40:00,35.89,35.92,35.88,35.88,83400.0,28.0062,28.0297,27.9984,27.9984,83400.0
2012-05-08 14:45:00,35.87,35.89,35.86,35.88,65600.0,27.9906,28.0062,27.9828,27.9984,65600.0
2012-05-08 14:50:00,35.88,35.95,35.87,35.92,470500.0,27.9984,28.0531,27.9906,28.0297,470500.0
2012-05-08 14:55:00,35.92,35.97,35.91,35.96,876800.0,28.0297,28.0687,28.0218,28.0609,876800.0
2012-05-08 15:00:00,35.95,36.0,35.91,36.0,380100.0,28.0531,28.0921,28.0218,28.0921,380100.0
2012-05-08 15:05:00,35.99,36.0,35.94,35.95,347600.0,28.0843,28.0921,28.0453,28.0531,347600.0
2012-05-08 15:10:00,35.95,36.01,35.95,36.01,47600.0,28.0531,28.0999,28.0531,28.0999,47600.0
2012-05-08 15:15:00,36.01,36.13,35.99,36.13,585800.0,28.0999,28.1935,28.0843,28.1935,585800.0
2012-05-08 15:20:00,36.13,36.13,36.04,36.05,634200.0,28.1935,28.1935,28.1233,28.1311,634200.0
2012-05-08 15:25:00,36.04,36.16,36.04,36.12,471800.0,28.1233,28.2169,28.1233,28.1857,471800.0
2012-05-08 15:30:00,36.11,36.13,36.06,36.06,180900.0,28.1779,28.1935,28.1389,28.1389,180900.0
2012-05-08 15:35:00,36.06,36.16,36.05,36.13,355200.0,28.1389,28.2169,28.1311,28.1935,355200.0
2012-05-08 15:40:00,36.13,36.15,36.07,36.13,228300.0,28.1935,28.2091,28.1467,28.1935,228300.0
2012-05-08 15:45:00,36.13,36.15,36.08,36.11,478100.0,28.1935,28.2091,28.1545,28.1779,478100.0
2012-05-08 15:50:00,36.11,36.16,36.11,36.14,396600.0,28.1779,28.2169,28.1779,28.2013,396600.0
2012-05-08 15:55:00,36.14,36.18,36.11,36.12,570800.0,28.2013,28.2325,28.1779,28.1857,570800.0
2012-05-09 09:30:00,35.67,35.72,35.59,35.65,681500.0,27.8346,27.8736,27.7721,27.819,681500.0
2012-05-09 09:35:00,35.64,35.65,35.56,35.61,456200.0,27.8112,27.819,27.7487,27.7877,456200.0
2012-05-09 09:40:00,35.62,35.69,35.62,35.66,503100.0,27.7955,27.8502,27.7955,27.8268,503100.0
2012-05-09 09:45:00,35.65,35.69,35.62,35.62,281300.0,27.819,27.8502,27.7955,27.7955,281300.0
2012-05-09 09:50:00,35.62,35.64,35.56,35.58,174600.0,27.7955,27.8112,27.7487,27.7643,174600.0
2012-05-09 09:55:00,35.58,35.63,35.55,35.63,153500.0,27.7643,27.8034,27.7409,27.8034,153500.0
2012-05-09 10:00:00,35.63,35.72,35.62,35.69,651500.0,27.8034,27.8736,27.7955,27.8502,651500.0
2012-05-09 10:05:00,35.68,35.7,35.57,35.61,594200.0,27.8424,27.858,27.7565,27.7877,594200.0
2012-05-09 10:10:00,35.61,35.68,35.59,35.63,1208200.0,27.7877,27.8424,27.7721,27.8034,1208200.0
2012-05-09 10:15:00,35.63,35.63,35.51,35.54,415000.0,27.8034,27.8034,27.7097,27.7331,415000.0
2012-05-09 10:20:00,35.54,35.57,35.47,35.51,317600.0,27.7331,27.7565,27.6785,27.7097,317600.0
2012-05-09 10:25:00,35.51,35.52,35.46,35.48,411800.0,27.7097,27.7175,27.6707,27.6863,411800.0
2012-05-09 10:30:00,35.48,35.56,35.47,35.55,329900.0,27.6863,27.7487,27.6785,27.7409,329900.0
2012-05-09 10:35:00,35.55,35.61,35.52,35.61,242000.0,27.7409,27.7877,27.7175,27.7877,242000.0
2012-05-09 10:40:00,35.6,35.66,35.59,35.66,240400.0,27.7799,27.8268,27.7721,27.8268,240400.0
2012-05-09 10:45:00,35.66,35.7,35.64,35.65,887600.0,27.8268,27.858,27.8112,27.819,887600.0
2012-05-09 10:50:00,35.65,35.69,35.6,35.69,1364400.0,27.819,27.8502,27.7799,27.8502,1364400.0
2012-05-09 10:55:00,35.67,35.73,35.66,35.71,346000.0,27.8346,27.8814,27.8268,27.8658,346000.0
2012-05-09 11:00:00,35.7,35.72,35.65,35.71,652500.0,27.858,27.8736,27.819,27.8658,652500.0
2012-05-09 11:05:00,35.7,35.71,35.66,35.69,245100.0,27.858,27.8658,27.8268,27.8502,245100.0
2012-05-09 11:10:00,35.69,35.86,35.69,35.82,1318100.0,27.8502,27.9828,27.8502,27.9516,1318100.0
2012-05-09 11:15:00,35.82,35.83,35.79,35.81,848500.0,27.9516,27.9594,27.9282,27.9438,848500.0
2012-05-09 11:20:00,35.81,35.87,35.81,35.86,676200.0,27.9438,27.9906,27.9438,27.9828,676200.0
2012-05-09 11:25:00,35.86,35.87,35.8,35.82,116000.0,27.9828,27.9906,27.936,27.9516,116000.0
2012-05-09 11:30:00,35.83,35.83,35.77,35.81,417700.0,27.9594,27.9594,27.9126,27.9438,417700.0
2012-05-09 11:35:00,35.81,35.89,35.81,35.89,107100.0,27.9438,28.0062,27.9438,28.0062,107100.0
2012-05-09 11:40:00,35.9,35.91,35.86,35.86,85000.0,28.014,28.0218,27.9828,27.9828,85000.0
2012-05-09 11:45:00,35.86,35.88,35.85,35.86,80100.0,27.9828,27.9984,27.975,27.9828,80100.0
2012-05-09 11:50:00,35.86,35.86,35.82,35.83,90100.0,27.9828,27.9828,27.9516,27.9594,90100.0
2012-05-09 11:55:00,35.83,35.87,35.8,35.81,192000.0,27.9594,27.9906,27.936,27.9438,192000.0
2012-05-09 12:00:00,35.81,35.82,35.77,35.79,188600.0,27.9438,27.9516,27.9126,27.9282,188600.0
2012-05-09 12:05:00,35.79,35.8,35.75,35.76,168600.0,27.9282,27.936,27.897,27.9048,168600.0
2012-05-09 12:10:00,35.75,35.77,35.74,35.77,63100.0,27.897,27.9126,27.8892,27.9126,63100.0
2012-05-09 12:15:00,35.77,35.81,35.77,35.8,156600.0,27.9126,27.9438,27.9126,27.936,156600.0
2012-05-09 12:20:00,35.8,35.81,35.78,35.78,57500.0,27.936,27.9438,27.9204,27.9204,57500.0
2012-05-09 12:25:00,35.78,35.79,35.76,35.77,209800.0,27.9204,27.9282,27.9048,27.9126,209800.0
2012-05-09 12:30:00,35.77,35.77,35.7,35.73,267600.0,27.9126,27.9126,27.858,27.8814,267600.0
2012-05-09 12:35:00,35.73,35.74,35.69,35.69,168400.0,27.8814,27.8892,27.8502,27.8502,168400.0
2012-05-09 12:40:00,35.7,35.71,35.66,35.71,357000.0,27.858,27.8658,27.8268,27.8658,357000.0
2012-05-09 12:45:00,35.71,35.74,35.69,35.73,89600.0,27.8658,27.8892,27.8502,27.8814,89600.0
2012-05-09 12:50:00,35.74,35.76,35.69,35.72,376800.0,27.8892,27.9048,27.8502,27.8736,376800.0
2012-05-09 12:55:00,35.73,35.77,35.72,35.77,84300.0,27.8814,27.9126,27.8736,27.9126,84300.0
2012-05-09 13:00:00,35.77,35.86,35.77,35.86,741400.0,27.9126,27.9828,27.9126,27.9828,741400.0
2012-05-09 13:05:00,35.87,35.88,35.82,35.82,385700.0,27.9906,27.9984,27.9516,27.9516,385700.0
2012-05-09 13:10:00,35.83,35.85,35.8,35.8,193100.0,27.9594,27.975,27.936,27.936,193100.0
2012-05-09 13:15:00,35.8,35.86,35.8,35.82,846900.0,27.936,27.9828,27.936,27.9516,846900.0
2012-05-09 13:20:00,35.83,35.98,35.83,35.89,543400.0,27.9594,28.0765,27.9594,28.0062,543400.0
2012-05-09 13:25:00,35.9,35.94,35.89,35.91,195100.0,28.014,28.0453,28.0062,28.0218,195100.0
2012-05-09 13:30:00,35.91,36.01,35.9,35.99,444100.0,28.0218,28.0999,28.014,28.0843,444100.0
2012-05-09 13:35:00,35.99,35.99,35.94,35.95,711600.0,28.0843,28.0843,28.0453,28.0531,711600.0
2012-05-09 13:40:00,35.95,36.01,35.95,35.98,92600.0,28.0531,28.0999,28.0531,28.0765,92600.0
2012-05-09 13:45:00,35.98,35.99,35.95,35.99,91000.0,28.0765,28.0843,28.0531,28.0843,91000.0
2012-05-09 13:50:00,35.99,36.03,35.97,36.0,505500.0,28.0843,28.1155,28.0687,28.0921,505500.0
2012-05-09 13:55:00,36.01,36.02,35.97,35.98,137700.0,28.0999,28.1077,28.0687,28.0765,137700.0
2012-05-09 14:00:00,35.98,35.98,35.92,35.93,541400.0,28.0765,28.0765,28.0297,28.0375,541400.0
2012-05-09 14:05:00,35.93,35.93,35.9,35.9,359100.0,28.0375,28.0375,28.014,28.014,359100.0
2012-05-09 14:10:00,35.91,35.92,35.9,35.91,109400.0,28.0218,28.0297,28.014,28.0218,109400.0
2012-05-09 14:15:00,35.92,35.92,35.83,35.84,787900.0,28.0297,28.0297,27.9594,27.9672,787900.0
2012-05-09 14:20:00,35.84,35.9,35.83,35.86,336700.0,27.9672,28.014,27.9594,27.9828,336700.0
2012-05-09 14:25:00,35.87,35.91,35.86,35.9,125200.0,27.9906,28.0218,27.9828,28.014,125200.0
2012-05-09 14:30:00,35.9,35.91,35.85,35.88,389400.0,28.014,28.0218,27.975,27.9984,389400.0
2012-05-09 14:35:00,35.87,35.88,35.82,35.83,151700.0,27.9906,27.9984,27.9516,27.9594,151700.0
2012-05-09 14:40:00,35.83,35.87,35.83,35.86,805300.0,27.9594,27.9906,27.9594,27.9828,805300.0
2012-05-09 14:45:00,35.85,35.86,35.81,35.81,123800.0,27.975,27.9828,27.9438,27.9438,123800.0
2012-05-09 14:50:00,35.81,35.85,35.8,35.8,331900.0,27.9438,27.975,27.936,27.936,331900.0
2012-05-09 14:55:00,35.8,35.8,35.77,35.77,384300.0,27.936,27.936,27.9126,27.9126,384300.0
2012-05-09 15:00:00,35.77,35.78,35.75,35.75,173200.0,27.9126,27.9204,27.897,27.897,173200.0
2012-05-09 15:05:00,35.76,35.77,35.73,35.73,156800.0,27.9048,27.9126,27.8814,27.8814,156800.0
2012-05-09 15:10:00,35.73,35.77,35.72,35.72,262000.0,27.8814,27.9126,27.8736,27.8736,262000.0
2012-05-09 15:15:00,35.73,35.78,35.7,35.76,400000.0,27.8814,27.9204,27.858,27.9048,400000.0
2012-05-09 15:20:00,35.76,35.8,35.73,35.78,215700.0,27.9048,27.936,27.8814,27.9204,215700.0
2012-05-09 15:25:00,35.78,35.79,35.72,35.73,265200.0,27.9204,27.9282,27.8736,27.8814,265200.0
2012-05-09 15:30:00,35.74,35.78,35.7,35.78,179600.0,27.8892,27.9204,27.858,27.9204,179600.0
2012-05-09 15:35:00,35.77,35.79,35.73,35.78,658200.0,27.9126,27.9282,27.8814,27.9204,658200.0
2012-05-09 15:40:00,35.77,35.84,35.77,35.83,686900.0,27.9126,27.9672,27.9126,27.9594,686900.0
2012-05-09 15:45:00,35.82,35.84,35.79,35.83,587600.0,27.9516,27.9672,27.9282,27.9594,587600.0
2012-05-09 15:50:00,35.82,35.83,35.73,35.75,473600.0,27.9516,27.9594,27.8814,27.897,473600.0
2012-05-09 15:55:00,35.75,35.77,35.7,35.72,776400.0,27.897,27.9126,27.858,27.8736,776400.0
2012-05-10 09:30:00,35.99,36.13,35.98,36.12,359900.0,28.0843,28.1935,28.0765,28.1857,359900.0
2012-05-10 09:35:00,36.12,36.13,36.05,36.09,661000.0,28.1857,28.1935,28.1311,28.1623,661000.0
2012-05-10 09:40:00,36.09,36.09,35.94,35.98,105400.0,28.1623,28.1623,28.0453,28.0765,105400.0
2012-05-10 09:45:00,35.98,36.05,35.94,36.05,698000.0,28.0765,28.1311,28.0453,28.1311,698000.0
2012-05-10 09:50:00,36.05,36.09,36.03,36.03,310000.0,28.1311,28.1623,28.1155,28.1155,310000.0
2012-05-10 09:55:00,36.04,36.07,36.01,36.01,76300.0,28.1233,28.1467,28.0999,28.0999,76300.0
2012-05-10 10:00:00,36.0,36.04,35.99,36.0,116200.0,28.0921,28.1233,28.0843,28.0921,116200.0
2012-05-10 10:05:00,36.0,36.06,36.0,36.03,133000.0,28.0921,28.1389,28.0921,28.1155,133000.0
2012-05-10 10:10:00,36.03,36.04,35.96,35.96,432100.0,28.1155,28.1233,28.0609,28.0609,432100.0
2012-05-10 10:15:00,35.95,36.0,35.95,35.95,178500.0,28.0531,28.0921,28.0531,28.0531,178500.0
2012-05-10 10:20:00,35.95,35.98,35.87,35.88,143900.0,28.0531,28.0765,27.9906,27.9984,143900.0
2012-05-10 10:25:00,35.89,35.9,35.86,35.89,70500.0,28.0062,28.014,27.9828,28.0062,70500.0
2012-05-10 10:30:00,35.88,35.9,35.84,35.87,208900.0,27.9984,28.014,27.9672,27.9906,208900.0
2012-05-10 10:35:00,35.87,35.89,35.87,35.88,36600.0,27.9906,28.0062,27.9906,27.9984,36600.0
2012-05-10 10:40:00,35.89,35.92,35.88,35.91,250800.0,28.0062,28.0297,27.9984,28.0218,250800.0
2012-05-10 10:45:00,35.9,35.9,35.87,35.87,92000.0,28.014,28.014,27.9906,27.9906,92000.0
2012-05-10 10:50:00,35.87,35.88,35.83,35.84,201200.0,27.9906,27.9984,27.9594,27.9672,201200.0
2012-05-10 10:55:00,35.83,35.83,35.77,35.82,387900.0,27.9594,27.9594,27.9126,27.9516,387900.0
2012-05-10 11:00:00,35.82,35.83,35.75,35.76,309300.0,27.9516,27.9594,27.897,27.9048,309300.0
2012-05-10 11:05:00,35.76,35.8,35.75,35.77,222000.0,27.9048,27.936,27.897,27.9126,222000.0
2012-05-10 11:10:00,35.77,35.8,35.74,35.75,52300.0,27.9126,27.936,27.8892,27.897,52300.0
2012-05-10 11:15:00,35.75,35.8,35.75,35.8,107300.0,27.897,27.936,27.897,27.936,107300.0
2012-05-10 11:20:00,35.79,35.84,35.79,35.84,370300.0,27.9282,27.9672,27.9282,27.9672,370300.0
2012-05-10 11:25:00,35.84,35.88,35.83,35.87,382700.0,27.9672,27.9984,27.9594,27.9906,382700.0
2012-05-10 11:30:00,35.87,35.91,35.86,35.91,653300.0,27.9906,28.0218,27.9828,28.0218,653300.0
2012-05-10 11:35:00,35.91,35.95,35.89,35.92,351700.0,28.0218,28.0531,28.0062,28.0297,351700.0
2012-05-10 11:40:00,35.93,35.93,35.84,35.85,184200.0,28.0375,28.0375,27.9672,27.975,184200.0
2012-05-10 11:45:00,35.85,35.87,35.83,35.84,93800.0,27.975,27.9906,27.9594,27.9672,93800.0
2012-05-10 11:50:00,35.84,35.85,35.82,35.82,37500.0,27.9672,27.975,27.9516,27.9516,37500.0
2012-05-10 11:55:00,35.81,35.82,35.8,35.82,19800.0,27.9438,27.9516,27.936,27.9516,19800.0
2012-05-10 12:00:00,35.81,35.81,35.77,35.78,74600.0,27.9438,27.9438,27.9126,27.9204,74600.0
2012-05-10 12:05:00,35.78,35.79,35.74,35.79,282300.0,27.9204,27.9282,27.8892,27.9282,282300.0
2012-05-10 12:10:00,35.79,35.81,35.78,35.81,23600.0,27.9282,27.9438,27.9204,27.9438,23600.0
2012-05-10 12:15:00,35.81,35.88,35.81,35.87,153200.0,27.9438,27.9984,27.9438,27.9906,153200.0
2012-05-10 12:20:00,35.88,35.88,35.83,35.83,179800.0,27.9984,27.9984,27.9594,27.9594,179800.0
2012-05-10 12:25:00,35.83,35.88,35.83,35.85,207200.0,27.9594,27.9984,27.9594,27.975,207200.0
2012-05-10 12:30:00,35.86,35.88,35.84,35.87,48900.0,27.9828,27.9984,27.9672,27.9906,48900.0
2012-05-10 12:35:00,35.87,35.9,35.86,35.86,37400.0,27.9906,28.014,27.9828,27.9828,37400.0
2012-05-10 12:40:00,35.87,35.88,35.86,35.88,15600.0,27.9906,27.9984,27.9828,27.9984,15600.0
2012-05-10 12:45:00,35.88,35.91,35.87,35.89,160500.0,27.9984,28.0218,27.9906,28.0062,160500.0
2012-05-10 12:50:00,35.89,35.94,35.88,35.93,360800.0,28.0062,28.0453,27.9984,28.0375,360800.0
2012-05-10 12:55:00,35.94,35.94,35.9,35.92,114800.0,28.0453,28.0453,28.014,28.0297,114800.0
2012-05-10 13:00:00,35.93,35.94,35.88,35.92,47800.0,28.0375,28.0453,27.9984,28.0297,47800.0
2012-05-10 13:05:00,35.91,35.92,35.89,35.91,12100.0,28.0218,28.0297,28.0062,28.0218,12100.0
2012-05-10 13:10:00,35.91,35.91,35.87,35.9,39800.0,28.0218,28.0218,27.9906,28.014,39800.0
2012-05-10 13:15:00,35.91,35.92,35.9,35.91,36800.0,28.0218,28.0297,28.014,28.0218,36800.0
2012-05-10 13:20:00,35.91,35.93,35.9,35.93,38500.0,28.0218,28.0375,28.014,28.0375,38500.0
2012-05-10 13:25:00,35.93,35.94,35.91,35.93,28400.0,28.0375,28.0453,28.0218,28.0375,28400.0
2012-05-10 13:30:00,35.93,35.97,35.93,35.97,71700.0,28.0375,28.0687,28.0375,28.0687,71700.0
2012-05-10 13:35:00,35.97,35.97,35.92,35.92,28500.0,28.0687,28.0687,28.0297,28.0297,28500.0
2012-05-10 13:40:00,35.92,35.95,35.9,35.91,44300.0,28.0297,28.0531,28.014,28.0218,44300.0
2012-05-10 13:45:00,35.91,35.92,35.9,35.91,22000.0,28.0218,28.0297,28.014,28.0218,22000.0
2012-05-10 13:50:00,35.91,35.93,35.91,35.91,22600.0,28.0218,28.0375,28.0218,28.0218,22600.0
2012-05-10 13:55:00,35.91,35.92,35.86,35.88,52400.0,28.0218,28.0297,27.9828,27.9984,52400.0
2012-05-10 14:00:00,35.88,35.9,35.88,35.9,32100.0,27.9984,28.014,27.9984,28.014,32100.0
2012-05-10 14:05:00,35.9,35.9,35.88,35.89,44100.0,28.014,28.014,27.9984,28.0062,44100.0
2012-05-10 14:10:00,35.9,35.93,35.89,35.89,48700.0,28.014,28.0375,28.0062,28.0062,48700.0
2012-05-10 14:15:00,35.89,35.91,35.89,35.9,24900.0,28.0062,28.0218,28.0062,28.014,24900.0
2012-05-10 14:20:00,35.9,35.91,35.89,35.9,165000.0,28.014,28.0218,28.0062,28.014,165000.0
2012-05-10 14:25:00,35.91,35.91,35.89,35.91,32200.0,28.0218,28.0218,28.0062,28.0218,32200.0
2012-05-10 14:30:00,35.9,35.91,35.83,35.84,43800.0,28.014,28.0218,27.9594,27.9672,43800.0
2012-05-10 14:35:00,35.84,35.87,35.84,35.85,187200.0,27.9672,27.9906,27.9672,27.975,187200.0
2012-05-10 14:40:00,35.85,35.87,35.84,35.86,9300.0,27.975,27.9906,27.9672,27.9828,9300.0
2012-05-10 14:45:00,35.85,35.86,35.83,35.83,192800.0,27.975,27.9828,27.9594,27.9594,192800.0
2012-05-10 14:50:00,35.83,35.84,35.8,35.83,43500.0,27.9594,27.9672,27.936,27.9594,43500.0
2012-05-10 14:55:00,35.83,35.83,35.81,35.82,21600.0,27.9594,27.9594,27.9438,27.9516,21600.0
2012-05-10 15:00:00,35.82,35.85,35.82,35.82,50100.0,27.9516,27.975,27.9516,27.9516,50100.0
2012-05-10 15:05:00,35.83,35.83,35.8,35.81,141700.0,27.9594,27.9594,27.936,27.9438,141700.0
2012-05-10 15:10:00,35.81,35.83,35.8,35.83,98400.0,27.9438,27.9594,27.936,27.9594,98400.0
2012-05-10 15:15:00,35.83,35.84,35.8,35.82,54200.0,27.9594,27.9672,27.936,27.9516,54200.0
2012-05-10 15:20:00,35.83,35.83,35.77,35.82,192400.0,27.9594,27.9594,27.9126,27.9516,192400.0
2012-05-10 15:25:00,35.82,35.83,35.8,35.82,111300.0,27.9516,27.9594,27.936,27.9516,111300.0
2012-05-10 15:30:00,35.82,35.82,35.79,35.82,137500.0,27.9516,27.9516,27.9282,27.9516,137500.0
2012-05-10 15:35:00,35.82,35.82,35.8,35.81,81900.0,27.9516,27.9516,27.936,27.9438,81900.0
2012-05-10 15:40:00,35.82,35.83,35.75,35.77,823400.0,27.9516,27.9594,27.897,27.9126,823400.0
2012-05-10 15:45:00,35.77,35.77,35.72,35.76,267900.0,27.9126,27.9126,27.8736,27.9048,267900.0
2012-05-10 15:50:00,35.75,35.76,35.66,35.69,408100.0,27.897,27.9048,27.8268,27.8502,408100.0
2012-05-10 15:55:00,35.69,35.76,35.69,35.76,552900.0,27.8502,27.9048,27.8502,27.9048,552900.0
2012-05-11 09:30:00,35.52,35.59,35.51,35.59,139400.0,27.7175,27.7721,27.7097,27.7721,139400.0
2012-05-11 09:35:00,35.6,35.62,35.57,35.62,183800.0,27.7799,27.7955,27.7565,27.7955,183800.0
2012-05-11 09:40:00,35.62,35.69,35.62,35.68,95800.0,27.7955,27.8502,27.7955,27.8424,95800.0
2012-05-11 09:45:00,35.67,35.76,35.67,35.73,207100.0,27.8346,27.9048,27.8346,27.8814,207100.0
2012-05-11 09:50:00,35.73,35.78,35.7,35.75,269800.0,27.8814,27.9204,27.858,27.897,269800.0
2012-05-11 09:55:00,35.77,35.81,35.69,35.7,409800.0,27.9126,27.9438,27.8502,27.858,409800.0
2012-05-11 10:00:00,35.71,35.88,35.71,35.81,1050800.0,27.8658,27.9984,27.8658,27.9438,1050800.0
2012-05-11 10:05:00,35.81,35.82,35.74,35.74,320700.0,27.9438,27.9516,27.8892,27.8892,320700.0
2012-05-11 10:10:00,35.75,35.8,35.75,35.75,235100.0,27.897,27.936,27.897,27.897,235100.0
2012-05-11 10:15:00,35.76,35.87,35.76,35.86,261900.0,27.9048,27.9906,27.9048,27.9828,261900.0
2012-05-11 10:20:00,35.86,35.91,35.86,35.9,254300.0,27.9828,28.0218,27.9828,28.014,254300.0
2012-05-11 10:25:00,35.9,35.9,35.86,35.86,264600.0,28.014,28.014,27.9828,27.9828,264600.0
2012-05-11 10:30:00,35.86,35.95,35.86,35.93,203400.0,27.9828,28.0531,27.9828,28.0375,203400.0
2012-05-11 10:35:00,35.93,36.01,35.93,36.0,577500.0,28.0375,28.0999,28.0375,28.0921,577500.0
2012-05-11 10:40:00,36.0,36.03,35.97,35.97,181900.0,28.0921,28.1155,28.0687,28.0687,181900.0
2012-05-11 10:45:00,35.97,35.97,35.94,35.95,34900.0,28.0687,28.0687,28.0453,28.0531,34900.0
2012-05-11 10:50:00,35.94,35.95,35.92,35.93,185100.0,28.0453,28.0531,28.0297,28.0375,185100.0
2012-05-11 10:55:00,35.93,35.96,35.92,35.96,52100.0,28.0375,28.0609,28.0297,28.0609,52100.0
2012-05-11 11:00:00,35.95,35.97,35.9,35.92,201400.0,28.0531,28.0687,28.014,28.0297,201400.0
2012-05-11 11:05:00,35.91,35.98,35.91,35.98,170000.0,28.0218,28.0765,28.0218,28.0765,170000.0
2012-05-11 11:10:00,35.98,36.03,35.96,36.0,325300.0,28.0765,28.1155,28.0609,28.0921,325300.0
2012-05-11 11:15:00,35.99,36.01,35.98,35.99,77400.0,28.0843,28.0999,28.0765,28.0843,77400.0
2012-05-11 11:20:00,35.99,36.01,35.98,36.0,61300.0,28.0843,28.0999,28.0765,28.0921,61300.0
2012-05-11 11:25:00,36.0,36.02,35.97,35.98,65300.0,28.0921,28.1077,28.0687,28.0765,65300.0
2012-05-11 11:30:00,35.98,36.05,35.98,36.01,106100.0,28.0765,28.1311,28.0765,28.0999,106100.0
2012-05-11 11:35:00,36.02,36.04,35.98,35.99,194400.0,28.1077,28.1233,28.0765,28.0843,194400.0
2012-05-11 11:40:00,35.98,35.98,35.92,35.92,69200.0,28.0765,28.0765,28.0297,28.0297,69200.0
2012-05-11 11:45:00,35.92,35.94,35.91,35.94,30300.0,28.0297,28.0453,28.0218,28.0453,30300.0
2012-05-11 11:50:00,35.93,35.94,35.9,35.94,117200.0,28.0375,28.0453,28.014,28.0453,117200.0
2012-05-11 11:55:00,35.93,35.95,35.91,35.95,20100.0,28.0375,28.0531,28.0218,28.0531,20100.0
2012-05-11 12:00:00,35.94,35.96,35.93,35.93,32900.0,28.0453,28.0609,28.0375,28.0375,32900.0
2012-05-11 12:05:00,35.93,35.96,35.93,35.95,44500.0,28.0375,28.0609,28.0375,28.0531,44500.0
2012-05-11 12:10:00,35.95,35.95,35.91,35.91,68100.0,28.0531,28.0531,28.0218,28.0218,68100.0
2012-05-11 12:15:00,35.91,35.93,35.9,35.9,90300.0,28.0218,28.0375,28.014,28.014,90300.0
2012-05-11 12:20:00,35.9,35.94,35.89,35.94,33100.0,28.014,28.0453,28.0062,28.0453,33100.0
2012-05-11 12:25:00,35.94,35.94,35.9,35.91,10100.0,28.0453,28.0453,28.014,28.0218,10100.0
2012-05-11 12:30:00,35.9,35.94,35.9,35.93,102100.0,28.014,28.0453,28.014,28.0375,102100.0
2012-05-11 12:35:00,35.93,35.94,35.92,35.93,49000.0,28.0375,28.0453,28.0297,28.0375,49000.0
2012-05-11 12:40:00,35.93,35.94,35.93,35.93,25800.0,28.0375,28.0453,28.0375,28.0375,25800.0
2012-05-11 12:45:00,35.93,35.97,35.93,35.97,67900.0,28.0375,28.0687,28.0375,28.0687,67900.0
2012-05-11 12:50:00,35.96,35.96,35.9,35.91,68200.0,28.0609,28.0609,28.014,28.0218,68200.0
2012-05-11 12:55:00,35.91,35.92,35.9,35.92,91700.0,28.0218,28.0297,28.014,28.0297,91700.0
2012-05-11 13:00:00,35.91,35.91,35.89,35.91,32700.0,28.0218,28.0218,28.0062,28.0218,32700.0
2012-05-11 13:05:00,35.92,35.92,35.86,35.86,140000.0,28.0297,28.0297,27.9828,27.9828,140000.0
2012-05-11 13:10:00,35.86,35.86,35.83,35.85,135100.0,27.9828,27.9828,27.9594,27.975,135100.0
2012-05-11 13:15:00,35.85,35.86,35.82,35.85,70200.0,27.975,27.9828,27.9516,27.975,70200.0
2012-05-11 13:20:00,35.85,35.86,35.8,35.8,168400.0,27.975,27.9828,27.936,27.936,168400.0
2012-05-11 13:25:00,35.8,35.84,35.8,35.83,32900.0,27.936,27.9672,27.936,27.9594,32900.0
2012-05-11 13:30:00,35.83,35.89,35.83,35.84,354600.0,27.9594,28.0062,27.9594,27.9672,354600.0
2012-05-11 13:35:00,35.85,35.89,35.84,35.84,51900.0,27.975,28.0062,27.9672,27.9672,51900.0
2012-05-11 13:40:00,35.84,35.86,35.82,35.85,39000.0,27.9672,27.9828,27.9516,27.975,39000.0
2012-05-11 13:45:00,35.85,35.85,35.82,35.83,54800.0,27.975,27.975,27.9516,27.9594,54800.0
2012-05-11 13:50:00,35.83,35.86,35.83,35.85,51600.0,27.9594,27.9828,27.9594,27.975,51600.0
2012-05-11 13:55:00,35.86,35.86,35.83,35.85,42600.0,27.9828,27.9828,27.9594,27.975,42600.0
2012-05-11 14:00:00,35.85,35.86,35.82,35.84,155200.0,27.975,27.9828,27.9516,27.9672,155200.0
2012-05-11 14:05:00,35.84,35.86,35.8,35.82,184800.0,27.9672,27.9828,27.936,27.9516,184800.0
2012-05-11 14:10:00,35.82,35.83,35.81,35.82,49500.0,27.9516,27.9594,27.9438,27.9516,49500.0
2012-05-11 14:15:00,35.82,35.89,35.82,35.88,292100.0,27.9516,28.0062,27.9516,27.9984,292100.0
2012-05-11 14:20:00,35.88,35.88,35.85,35.85,29800.0,27.9984,27.9984,27.975,27.975,29800.0
2012-05-11 14:25:00,35.85,35.88,35.85,35.85,25200.0,27.975,27.9984,27.975,27.975,25200.0
2012-05-11 14:30:00,35.85,35.85,35.8,35.83,51300.0,27.975,27.975,27.936,27.9594,51300.0
2012-05-11 14:35:00,35.83,35.84,35.79,35.8,201100.0,27.9594,27.9672,27.9282,27.936,201100.0
2012-05-11 14:40:00,35.81,35.82,35.8,35.82,94400.0,27.9438,27.9516,27.936,27.9516,94400.0
2012-05-11 14:45:00,35.82,35.83,35.8,35.8,43700.0,27.9516,27.9594,27.936,27.936,43700.0
2012-05-11 14:50:00,35.8,35.81,35.79,35.81,72400.0,27.936,27.9438,27.9282,27.9438,72400.0
2012-05-11 14:55:00,35.81,35.82,35.78,35.8,84200.0,27.9438,27.9516,27.9204,27.936,84200.0
2012-05-11 15:00:00,35.8,35.82,35.79,35.79,57300.0,27.936,27.9516,27.9282,27.9282,57300.0
2012-05-11 15:05:00,35.79,35.79,35.74,35.76,98400.0,27.9282,27.9282,27.8892,27.9048,98400.0
2012-05-11 15:10:00,35.76,35.78,35.75,35.77,128000.0,27.9048,27.9204,27.897,27.9126,128000.0
2012-05-11 15:15:00,35.77,35.79,35.76,35.79,414100.0,27.9126,27.9282,27.9048,27.9282,414100.0
2012-05-11 15:20:00,35.79,35.8,35.76,35.77,59500.0,27.9282,27.936,27.9048,27.9126,59500.0
2012-05-11 15:25:00,35.77,35.79,35.75,35.78,104300.0,27.9126,27.9282,27.897,27.9204,104300.0
2012-05-11 15:30:00,35.77,35.78,35.73,35.75,790900.0,27.9126,27.9204,27.8814,27.897,790900.0
2012-05-11 15:35:00,35.75,35.76,35.72,35.75,248800.0,27.897,27.9048,27.8736,27.897,248800.0
2012-05-11 15:40:00,35.75,35.75,35.68,35.68,203500.0,27.897,27.897,27.8424,27.8424,203500.0
2012-05-11 15:45:00,35.68,35.72,35.67,35.72,374200.0,27.8424,27.8736,27.8346,27.8736,374200.0
2012-05-11 15:50:00,35.71,35.72,35.66,35.67,380700.0,27.8658,27.8736,27.8268,27.8346,380700.0
2012-05-11 15:55:00,35.67,35.71,35.66,35.68,1091000.0,27.8346,27.8658,27.8268,27.8424,1091000.0
2012-05-14 09:30:00,35.35,35.35,35.26,35.3,156700.0,27.5849,27.5849,27.5146,27.5458,156700.0
2012-05-14 09:35:00,35.3,35.31,35.21,35.22,246100.0,27.5458,27.5536,27.4756,27.4834,246100.0
2012-05-14 09:40:00,35.22,35.22,35.17,35.18,336600.0,27.4834,27.4834,27.4444,27.4522,336600.0
2012-05-14 09:45:00,35.17,35.19,35.15,35.16,209200.0,27.4444,27.46,27.4288,27.4366,209200.0
2012-05-14 09:50:00,35.16,35.24,35.15,35.22,238600.0,27.4366,27.499,27.4288,27.4834,238600.0
2012-05-14 09:55:00,35.22,35.27,35.2,35.21,314900.0,27.4834,27.5224,27.4678,27.4756,314900.0
2012-05-14 10:00:00,35.2,35.24,35.18,35.23,429200.0,27.4678,27.499,27.4522,27.4912,429200.0
2012-05-14 10:05:00,35.23,35.23,35.17,35.19,308500.0,27.4912,27.4912,27.4444,27.46,308500.0
2012-05-14 10:10:00,35.18,35.2,35.12,35.14,399300.0,27.4522,27.4678,27.4054,27.421,399300.0
2012-05-14 10:15:00,35.14,35.18,35.14,35.16,166600.0,27.421,27.4522,27.421,27.4366,166600.0
2012-05-14 10:20:00,35.15,35.18,35.12,35.17,132400.0,27.4288,27.4522,27.4054,27.4444,132400.0
2012-05-14 10:25:00,35.16,35.17,35.11,35.12,180100.0,27.4366,27.4444,27.3976,27.4054,180100.0
2012-05-14 10:30:00,35.13,35.19,35.11,35.19,329000.0,27.4132,27.46,27.3976,27.46,329000.0
2012-05-14 10:35:00,35.18,35.26,35.18,35.24,485400.0,27.4522,27.5146,27.4522,27.499,485400.0
2012-05-14 10:40:00,35.25,35.29,35.21,35.29,472200.0,27.5068,27.538,27.4756,27.538,472200.0
2012-05-14 10:45:00,35.29,35.31,35.24,35.31,2257700.0,27.538,27.5536,27.499,27.5536,2257700.0
2012-05-14 10:50:00,35.31,35.4,35.3,35.37,1036800.0,27.5536,27.6239,27.5458,27.6005,1036800.0
2012-05-14 10:55:00,35.36,35.37,35.33,35.33,50300.0,27.5927,27.6005,27.5693,27.5693,50300.0
2012-05-14 11:00:00,35.34,35.35,35.32,35.35,114700.0,27.5771,27.5849,27.5614,27.5849,114700.0
2012-05-14 11:05:00,35.35,35.38,35.33,35.34,106300.0,27.5849,27.6083,27.5693,27.5771,106300.0
2012-05-14 11:10:00,35.34,35.35,35.31,35.34,65600.0,27.5771,27.5849,27.5536,27.5771,65600.0
2012-05-14 11:15:00,35.34,35.36,35.32,35.33,93100.0,27.5771,27.5927,27.5614,27.5693,93100.0
2012-05-14 11:20:00,35.33,35.43,35.32,35.41,187300.0,27.5693,27.6473,27.5614,27.6317,187300.0
2012-05-14 11:25:00,35.41,35.51,35.41,35.46,170300.0,27.6317,27.7097,27.6317,27.6707,170300.0
2012-05-14 11:30:00,35.46,35.47,35.43,35.43,305900.0,27.6707,27.6785,27.6473,27.6473,305900.0
2012-05-14 11:35:00,35.44,35.44,35.4,35.42,416700.0,27.6551,27.6551,27.6239,27.6395,416700.0
2012-05-14 11:40:00,35.41,35.43,35.37,35.38,234000.0,27.6317,27.6473,27.6005,27.6083,234000.0
2012-05-14 11:45:00,35.38,35.41,35.37,35.38,50900.0,27.6083,27.6317,27.6005,27.6083,50900.0
2012-05-14 11:50:00,35.38,35.41,35.38,35.4,166400.0,27.6083,27.6317,27.6083,27.6239,166400.0
2012-05-14 11:55:00,35.4,35.43,35.39,35.42,255800.0,27.6239,27.6473,27.6161,27.6395,255800.0
2012-05-14 12:00:00,35.42,35.43,35.41,35.42,71300.0,27.6395,27.6473,27.6317,27.6395,71300.0
2012-05-14 12:05:00,35.42,35.44,35.42,35.42,47000.0,27.6395,27.6551,27.6395,27.6395,47000.0
2012-05-14 12:10:00,35.42,35.44,35.42,35.42,286200.0,27.6395,27.6551,27.6395,27.6395,286200.0
2012-05-14 12:15:00,35.43,35.43,35.41,35.43,179500.0,27.6473,27.6473,27.6317,27.6473,179500.0
2012-05-14 12:20:00,35.42,35.47,35.41,35.47,208300.0,27.6395,27.6785,27.6317,27.6785,208300.0
2012-05-14 12:25:00,35.46,35.47,35.44,35.44,160300.0,27.6707,27.6785,27.6551,27.6551,160300.0
2012-05-14 12:30:00,35.44,35.45,35.43,35.44,43300.0,27.6551,27.6629,27.6473,27.6551,43300.0
2012-05-14 12:35:00,35.44,35.46,35.43,35.44,285200.0,27.6551,27.6707,27.6473,27.6551,285200.0
2012-05-14 12:40:00,35.45,35.46,35.44,35.46,78900.0,27.6629,27.6707,27.6551,27.6707,78900.0
2012-05-14 12:45:00,35.46,35.49,35.45,35.47,64000.0,27.6707,27.6941,27.6629,27.6785,64000.0
2012-05-14 12:50:00,35.47,35.49,35.47,35.48,38700.0,27.6785,27.6941,27.6785,27.6863,38700.0
2012-05-14 12:55:00,35.48,35.48,35.43,35.43,28400.0,27.6863,27.6863,27.6473,27.6473,28400.0
2012-05-14 13:00:00,35.43,35.46,35.43,35.46,47400.0,27.6473,27.6707,27.6473,27.6707,47400.0
2012-05-14 13:05:00,35.46,35.47,35.45,35.45,42100.0,27.6707,27.6785,27.6629,27.6629,42100.0
2012-05-14 13:10:00,35.45,35.45,35.41,35.42,112000.0,27.6629,27.6629,27.6317,27.6395,112000.0
2012-05-14 13:15:00,35.41,35.42,35.36,35.37,108200.0,27.6317,27.6395,27.5927,27.6005,108200.0
2012-05-14 13:20:00,35.37,35.4,35.36,35.38,153300.0,27.6005,27.6239,27.5927,27.6083,153300.0
2012-05-14 13:25:00,35.38,35.39,35.37,35.38,70500.0,27.6083,27.6161,27.6005,27.6083,70500.0
2012-05-14 13:30:00,35.38,35.44,35.38,35.42,132900.0,27.6083,27.6551,27.6083,27.6395,132900.0
2012-05-14 13:35:00,35.43,35.47,35.42,35.46,258800.0,27.6473,27.6785,27.6395,27.6707,258800.0
2012-05-14 13:40:00,35.46,35.49,35.45,35.47,130000.0,27.6707,27.6941,27.6629,27.6785,130000.0
2012-05-14 13:45:00,35.48,35.48,35.46,35.47,98500.0,27.6863,27.6863,27.6707,27.6785,98500.0
2012-05-14 13:50:00,35.46,35.56,35.46,35.54,323100.0,27.6707,27.7487,27.6707,27.7331,323100.0
2012-05-14 13:55:00,35.55,35.56,35.51,35.51,312200.0,27.7409,27.7487,27.7097,27.7097,312200.0
2012-05-14 14:00:00,35.51,35.55,35.51,35.54,177100.0,27.7097,27.7409,27.7097,27.7331,177100.0
2012-05-14 14:05:00,35.54,35.54,35.52,35.54,88100.0,27.7331,27.7331,27.7175,27.7331,88100.0
2012-05-14 14:10:00,35.54,35.54,35.5,35.51,155900.0,27.7331,27.7331,27.7019,27.7097,155900.0
2012-05-14 14:15:00,35.51,35.51,35.47,35.47,109800.0,27.7097,27.7097,27.6785,27.6785,109800.0
2012-05-14 14:20:00,35.46,35.5,35.46,35.5,153700.0,27.6707,27.7019,27.6707,27.7019,153700.0
2012-05-14 14:25:00,35.51,35.51,35.49,35.51,72100.0,27.7097,27.7097,27.6941,27.7097,72100.0
2012-05-14 14:30:00,35.51,35.52,35.49,35.5,50700.0,27.7097,27.7175,27.6941,27.7019,50700.0
2012-05-14 14:35:00,35.5,35.51,35.43,35.45,162100.0,27.7019,27.7097,27.6473,27.6629,162100.0
2012-05-14 14:40:00,35.45,35.45,35.43,35.44,118000.0,27.6629,27.6629,27.6473,27.6551,118000.0
2012-05-14 14:45:00,35.45,35.45,35.39,35.4,173400.0,27.6629,27.6629,27.6161,27.6239,173400.0
2012-05-14 14:50:00,35.4,35.43,35.4,35.41,153800.0,27.6239,27.6473,27.6239,27.6317,153800.0
2012-05-14 14:55:00,35.41,35.42,35.35,35.37,222700.0,27.6317,27.6395,27.5849,27.6005,222700.0
2012-05-14 15:00:00,35.37,35.38,35.3,35.3,378000.0,27.6005,27.6083,27.5458,27.5458,378000.0
2012-05-14 15:05:00,35.3,35.34,35.29,35.33,339300.0,27.5458,27.5771,27.538,27.5693,339300.0
2012-05-14 15:10:00,35.34,35.36,35.33,35.33,222900.0,27.5771,27.5927,27.5693,27.5693,222900.0
2012-05-14 15:15:00,35.33,35.36,35.33,35.33,181100.0,27.5693,27.5927,27.5693,27.5693,181100.0
2012-05-14 15:20:00,35.33,35.34,35.3,35.33,241700.0,27.5693,27.5771,27.5458,27.5693,241700.0
2012-05-14 15:25:00,35.33,35.34,35.31,35.31,205500.0,27.5693,27.5771,27.5536,27.5536,205500.0
2012-05-14 15:30:00,35.31,35.36,35.31,35.35,594600.0,27.5536,27.5927,27.5536,27.5849,594600.0
2012-05-14 15:35:00,35.34,35.36,35.3,35.3,371500.0,27.5771,27.5927,27.5458,27.5458,371500.0
2012-05-14 15:40:00,35.3,35.32,35.27,35.28,720400.0,27.5458,27.5614,27.5224,27.5302,720400.0
2012-05-14 15:45:00,35.29,35.29,35.25,35.29,493400.0,27.538,27.538,27.5068,27.538,493400.0
2012-05-14 15:50:00,35.28,35.32,35.28,35.28,683300.0,27.5302,27.5614,27.5302,27.5302,683300.0
2012-05-14 15:55:00,35.28,35.31,35.25,35.27,1042700.0,27.5302,27.5536,27.5068,27.5224,1042700.0
2012-05-15 09:30:00,35.2,35.33,35.19,35.31,307800.0,27.4678,27.5693,27.46,27.5536,307800.0
2012-05-15 09:35:00,35.32,35.37,35.3,35.31,544800.0,27.5614,27.6005,27.5458,27.5536,544800.0
2012-05-15 09:40:00,35.3,35.3,35.23,35.25,139100.0,27.5458,27.5458,27.4912,27.5068,139100.0
2012-05-15 09:45:00,35.25,35.26,35.17,35.23,112300.0,27.5068,27.5146,27.4444,27.4912,112300.0
2012-05-15 09:50:00,35.22,35.33,35.22,35.31,383000.0,27.4834,27.5693,27.4834,27.5536,383000.0
2012-05-15 09:55:00,35.31,35.33,35.29,35.29,54200.0,27.5536,27.5693,27.538,27.538,54200.0
2012-05-15 10:00:00,35.3,35.35,35.25,35.27,342900.0,27.5458,27.5849,27.5068,27.5224,342900.0
2012-05-15 10:05:00,35.27,35.34,35.24,35.34,149400.0,27.5224,27.5771,27.499,27.5771,149400.0
2012-05-15 10:10:00,35.33,35.35,35.3,35.31,68800.0,27.5693,27.5849,27.5458,27.5536,68800.0
2012-05-15 10:15:00,35.32,35.33,35.27,35.32,180900.0,27.5614,27.5693,27.5224,27.5614,180900.0
2012-05-15 10:20:00,35.32,35.38,35.32,35.37,247900.0,27.5614,27.6083,27.5614,27.6005,247900.0
2012-05-15 10:25:00,35.37,35.41,35.36,35.4,148400.0,27.6005,27.6317,27.5927,27.6239,148400.0
2012-05-15 10:30:00,35.4,35.4,35.33,35.33,88900.0,27.6239,27.6239,27.5693,27.5693,88900.0
2012-05-15 10:35:00,35.33,35.35,35.31,35.33,44000.0,27.5693,27.5849,27.5536,27.5693,44000.0
2012-05-15 10:40:00,35.33,35.36,35.31,35.32,57400.0,27.5693,27.5927,27.5536,27.5614,57400.0
2012-05-15 10:45:00,35.32,35.33,35.3,35.32,48300.0,27.5614,27.5693,27.5458,27.5614,48300.0
2012-05-15 10:50:00,35.32,35.33,35.28,35.29,346600.0,27.5614,27.5693,27.5302,27.538,346600.0
2012-05-15 10:55:00,35.29,35.31,35.28,35.29,57200.0,27.538,27.5536,27.5302,27.538,57200.0
2012-05-15 11:00:00,35.29,35.29,35.24,35.24,106200.0,27.538,27.538,27.499,27.499,106200.0
2012-05-15 11:05:00,35.24,35.24,35.21,35.24,90900.0,27.499,27.499,27.4756,27.499,90900.0
2012-05-15 11:10:00,35.23,35.23,35.14,35.17,407600.0,27.4912,27.4912,27.421,27.4444,407600.0
2012-05-15 11:15:00,35.16,35.2,35.16,35.19,295400.0,27.4366,27.4678,27.4366,27.46,295400.0
2012-05-15 11:20:00,35.19,35.21,35.18,35.2,389700.0,27.46,27.4756,27.4522,27.4678,389700.0
2012-05-15 11:25:00,35.2,35.2,35.17,35.18,45500.0,27.4678,27.4678,27.4444,27.4522,45500.0
2012-05-15 11:30:00,35.18,35.22,35.17,35.22,86400.0,27.4522,27.4834,27.4444,27.4834,86400.0
2012-05-15 11:35:00,35.21,35.31,35.21,35.3,173200.0,27.4756,27.5536,27.4756,27.5458,173200.0
2012-05-15 11:40:00,35.31,35.34,35.29,35.32,191000.0,27.5536,27.5771,27.538,27.5614,191000.0
2012-05-15 11:45:00,35.33,35.39,35.3,35.38,67300.0,27.5693,27.6161,27.5458,27.6083,67300.0
2012-05-15 11:50:00,35.38,35.38,35.35,35.37,131100.0,27.6083,27.6083,27.5849,27.6005,131100.0
2012-05-15 11:55:00,35.38,35.4,35.37,35.38,71600.0,27.6083,27.6239,27.6005,27.6083,71600.0
2012-05-15 12:00:00,35.39,35.39,35.37,35.37,71100.0,27.6161,27.6161,27.6005,27.6005,71100.0
2012-05-15 12:05:00,35.37,35.45,35.37,35.44,225800.0,27.6005,27.6629,27.6005,27.6551,225800.0
2012-05-15 12:10:00,35.44,35.47,35.44,35.47,196800.0,27.6551,27.6785,27.6551,27.6785,196800.0
2012-05-15 12:15:00,35.47,35.47,35.4,35.42,63900.0,27.6785,27.6785,27.6239,27.6395,63900.0
2012-05-15 12:20:00,35.42,35.42,35.39,35.39,39100.0,27.6395,27.6395,27.6161,27.6161,39100.0
2012-05-15 12:25:00,35.39,35.44,35.39,35.43,98800.0,27.6161,27.6551,27.6161,27.6473,98800.0
2012-05-15 12:30:00,35.42,35.43,35.4,35.4,41100.0,27.6395,27.6473,27.6239,27.6239,41100.0
2012-05-15 12:35:00,35.41,35.45,35.41,35.42,39100.0,27.6317,27.6629,27.6317,27.6395,39100.0
2012-05-15 12:40:00,35.43,35.44,35.41,35.43,25700.0,27.6473,27.6551,27.6317,27.6473,25700.0
2012-05-15 12:45:00,35.43,35.44,35.4,35.4,48200.0,27.6473,27.6551,27.6239,27.6239,48200.0
2012-05-15 12:50:00,35.4,35.4,35.34,35.36,63200.0,27.6239,27.6239,27.5771,27.5927,63200.0
2012-05-15 12:55:00,35.36,35.37,35.33,35.33,167000.0,27.5927,27.6005,27.5693,27.5693,167000.0
2012-05-15 13:00:00,35.33,35.35,35.33,35.34,79800.0,27.5693,27.5849,27.5693,27.5771,79800.0
2012-05-15 13:05:00,35.34,35.36,35.34,35.36,50300.0,27.5771,27.5927,27.5771,27.5927,50300.0
2012-05-15 13:10:00,35.36,35.38,35.35,35.37,27200.0,27.5927,27.6083,27.5849,27.6005,27200.0
2012-05-15 13:15:00,35.36,35.36,35.34,35.34,13000.0,27.5927,27.5927,27.5771,27.5771,13000.0
2012-05-15 13:20:00,35.34,35.38,35.34,35.37,12900.0,27.5771,27.6083,27.5771,27.6005,12900.0
2012-05-15 13:25:00,35.37,35.38,35.35,35.37,15400.0,27.6005,27.6083,27.5849,27.6005,15400.0
2012-05-15 13:30:00,35.36,35.36,35.29,35.29,47500.0,27.5927,27.5927,27.538,27.538,47500.0
2012-05-15 13:35:00,35.29,35.31,35.28,35.29,45400.0,27.538,27.5536,27.5302,27.538,45400.0
2012-05-15 13:40:00,35.3,35.31,35.27,35.28,73800.0,27.5458,27.5536,27.5224,27.5302,73800.0
2012-05-15 13:45:00,35.27,35.29,35.26,35.27,86900.0,27.5224,27.538,27.5146,27.5224,86900.0
2012-05-15 13:50:00,35.27,35.3,35.27,35.28,22500.0,27.5224,27.5458,27.5224,27.5302,22500.0
2012-05-15 13:55:00,35.27,35.27,35.22,35.25,24500.0,27.5224,27.5224,27.4834,27.5068,24500.0
2012-05-15 14:00:00,35.25,35.3,35.25,35.27,97100.0,27.5068,27.5458,27.5068,27.5224,97100.0
2012-05-15 14:05:00,35.27,35.27,35.24,35.27,121900.0,27.5224,27.5224,27.499,27.5224,121900.0
2012-05-15 14:10:00,35.27,35.32,35.27,35.3,45400.0,27.5224,27.5614,27.5224,27.5458,45400.0
2012-05-15 14:15:00,35.3,35.31,35.28,35.3,51500.0,27.5458,27.5536,27.5302,27.5458,51500.0
2012-05-15 14:20:00,35.3,35.34,35.3,35.33,118700.0,27.5458,27.5771,27.5458,27.5693,118700.0
2012-05-15 14:25:00,35.33,35.33,35.3,35.32,29600.0,27.5693,27.5693,27.5458,27.5614,29600.0
2012-05-15 14:30:00,35.32,35.34,35.31,35.33,37800.0,27.5614,27.5771,27.5536,27.5693,37800.0
2012-05-15 14:35:00,35.32,35.33,35.27,35.29,65700.0,27.5614,27.5693,27.5224,27.538,65700.0
2012-05-15 14:40:00,35.28,35.28,35.25,35.27,163100.0,27.5302,27.5302,27.5068,27.5224,163100.0
2012-05-15 14:45:00,35.28,35.28,35.26,35.26,54600.0,27.5302,27.5302,27.5146,27.5146,54600.0
2012-05-15 14:50:00,35.26,35.26,35.21,35.21,82300.0,27.5146,27.5146,27.4756,27.4756,82300.0
2012-05-15 14:55:00,35.21,35.24,35.21,35.22,79500.0,27.4756,27.499,27.4756,27.4834,79500.0
2012-05-15 15:00:00,35.22,35.22,35.15,35.16,482000.0,27.4834,27.4834,27.4288,27.4366,482000.0
2012-05-15 15:05:00,35.17,35.19,35.11,35.13,91200.0,27.4444,27.46,27.3976,27.4132,91200.0
2012-05-15 15:10:00,35.12,35.12,35.02,35.06,484700.0,27.4054,27.4054,27.3273,27.3586,484700.0
2012-05-15 15:15:00,35.06,35.1,35.0,35.08,652000.0,27.3586,27.3898,27.3117,27.3742,652000.0
2012-05-15 15:20:00,35.08,35.08,35.03,35.05,565800.0,27.3742,27.3742,27.3352,27.3508,565800.0
2012-05-15 15:25:00,35.05,35.07,34.98,34.99,444100.0,27.3508,27.3664,27.2961,27.3039,444100.0
2012-05-15 15:30:00,34.99,35.09,34.99,35.08,487600.0,27.3039,27.382,27.3039,27.3742,487600.0
2012-05-15 15:35:00,35.09,35.1,35.06,35.08,247600.0,27.382,27.3898,27.3586,27.3742,247600.0
2012-05-15 15:40:00,35.08,35.16,35.06,35.09,424500.0,27.3742,27.4366,27.3586,27.382,424500.0
2012-05-15 15:45:00,35.09,35.14,35.04,35.06,525600.0,27.382,27.421,27.343,27.3586,525600.0
2012-05-15 15:50:00,35.07,35.07,35.02,35.07,418100.0,27.3664,27.3664,27.3273,27.3664,418100.0
2012-05-15 15:55:00,35.07,35.12,35.06,35.07,1002300.0,27.3664,27.4054,27.3586,27.3664,1002300.0
2012-05-16 09:30:00,35.35,35.38,35.31,35.37,645500.0,27.5849,27.6083,27.5536,27.6005,645500.0
2012-05-16 09:35:00,35.36,35.37,35.28,35.3,559500.0,27.5927,27.6005,27.5302,27.5458,559500.0
2012-05-16 09:40:00,35.3,35.3,35.26,35.27,224200.0,27.5458,27.5458,27.5146,27.5224,224200.0
2012-05-16 09:45:00,35.27,35.37,35.23,35.36,185500.0,27.5224,27.6005,27.4912,27.5927,185500.0
2012-05-16 09:50:00,35.37,35.44,35.36,35.4,204400.0,27.6005,27.6551,27.5927,27.6239,204400.0
2012-05-16 09:55:00,35.41,35.49,35.4,35.47,136700.0,27.6317,27.6941,27.6239,27.6785,136700.0
2012-05-16 10:00:00,35.46,35.51,35.42,35.42,230000.0,27.6707,27.7097,27.6395,27.6395,230000.0
2012-05-16 10:05:00,35.42,35.46,35.42,35.46,83200.0,27.6395,27.6707,27.6395,27.6707,83200.0
2012-05-16 10:10:00,35.45,35.45,35.41,35.44,52200.0,27.6629,27.6629,27.6317,27.6551,52200.0
2012-05-16 10:15:00,35.43,35.5,35.42,35.5,100900.0,27.6473,27.7019,27.6395,27.7019,100900.0
2012-05-16 10:20:00,35.5,35.53,35.49,35.49,191600.0,27.7019,27.7253,27.6941,27.6941,191600.0
2012-05-16 10:25:00,35.49,35.5,35.44,35.44,110000.0,27.6941,27.7019,27.6551,27.6551,110000.0
2012-05-16 10:30:00,35.45,35.49,35.45,35.48,278400.0,27.6629,27.6941,27.6629,27.6863,278400.0
2012-05-16 10:35:00,35.48,35.49,35.42,35.43,108300.0,27.6863,27.6941,27.6395,27.6473,108300.0
2012-05-16 10:40:00,35.43,35.47,35.42,35.47,159300.0,27.6473,27.6785,27.6395,27.6785,159300.0
2012-05-16 10:45:00,35.47,35.48,35.44,35.44,43700.0,27.6785,27.6863,27.6551,27.6551,43700.0
2012-05-16 10:50:00,35.44,35.44,35.36,35.39,73500.0,27.6551,27.6551,27.5927,27.6161,73500.0
2012-05-16 10:55:00,35.39,35.39,35.34,35.36,87400.0,27.6161,27.6161,27.5771,27.5927,87400.0
2012-05-16 11:00:00,35.36,35.38,35.35,35.37,55200.0,27.5927,27.6083,27.5849,27.6005,55200.0
2012-05-16 11:05:00,35.36,35.36,35.22,35.3,609100.0,27.5927,27.5927,27.4834,27.5458,609100.0
2012-05-16 11:10:00,35.3,35.37,35.29,35.32,250200.0,27.5458,27.6005,27.538,27.5614,250200.0
2012-05-16 11:15:00,35.32,35.36,35.28,35.3,273300.0,27.5614,27.5927,27.5302,27.5458,273300.0
2012-05-16 11:20:00,35.31,35.31,35.25,35.28,274800.0,27.5536,27.5536,27.5068,27.5302,274800.0
2012-05-16 11:25:00,35.29,35.3,35.26,35.27,78000.0,27.538,27.5458,27.5146,27.5224,78000.0
2012-05-16 11:30:00,35.27,35.31,35.26,35.26,130300.0,27.5224,27.5536,27.5146,27.5146,130300.0
2012-05-16 11:35:00,35.26,35.29,35.25,35.28,264700.0,27.5146,27.538,27.5068,27.5302,264700.0
2012-05-16 11:40:00,35.27,35.29,35.22,35.28,112200.0,27.5224,27.538,27.4834,27.5302,112200.0
2012-05-16 11:45:00,35.28,35.3,35.25,35.3,201800.0,27.5302,27.5458,27.5068,27.5458,201800.0
2012-05-16 11:50:00,35.3,35.34,35.28,35.31,222400.0,27.5458,27.5771,27.5302,27.5536,222400.0
2012-05-16 11:55:00,35.31,35.33,35.3,35.32,19400.0,27.5536,27.5693,27.5458,27.5614,19400.0
2012-05-16 12:00:00,35.32,35.32,35.28,35.29,85800.0,27.5614,27.5614,27.5302,27.538,85800.0
2012-05-16 12:05:00,35.29,35.3,35.25,35.28,45000.0,27.538,27.5458,27.5068,27.5302,45000.0
2012-05-16 12:10:00,35.29,35.31,35.28,35.28,36600.0,27.538,27.5536,27.5302,27.5302,36600.0
2012-05-16 12:15:00,35.28,35.3,35.28,35.28,20400.0,27.5302,27.5458,27.5302,27.5302,20400.0
2012-05-16 12:20:00,35.28,35.3,35.25,35.26,440500.0,27.5302,27.5458,27.5068,27.5146,440500.0
2012-05-16 12:25:00,35.26,35.29,35.23,35.28,208200.0,27.5146,27.538,27.4912,27.5302,208200.0
2012-05-16 12:30:00,35.28,35.32,35.27,35.31,48500.0,27.5302,27.5614,27.5224,27.5536,48500.0
2012-05-16 12:35:00,35.3,35.3,35.27,35.29,29800.0,27.5458,27.5458,27.5224,27.538,29800.0
2012-05-16 12:40:00,35.29,35.3,35.24,35.24,34700.0,27.538,27.5458,27.499,27.499,34700.0
2012-05-16 12:45:00,35.25,35.28,35.23,35.25,138900.0,27.5068,27.5302,27.4912,27.5068,138900.0
2012-05-16 12:50:00,35.25,35.27,35.24,35.24,46200.0,27.5068,27.5224,27.499,27.499,46200.0
2012-05-16 12:55:00,35.24,35.24,35.19,35.2,194900.0,27.499,27.499,27.46,27.4678,194900.0
2012-05-16 13:00:00,35.2,35.22,35.2,35.2,74500.0,27.4678,27.4834,27.4678,27.4678,74500.0
2012-05-16 13:05:00,35.2,35.22,35.2,35.21,32200.0,27.4678,27.4834,27.4678,27.4756,32200.0
2012-05-16 13:10:00,35.2,35.21,35.19,35.2,38800.0,27.4678,27.4756,27.46,27.4678,38800.0
2012-05-16 13:15:00,35.2,35.23,35.2,35.22,16700.0,27.4678,27.4912,27.4678,27.4834,16700.0
2012-05-16 13:20:00,35.22,35.22,35.2,35.21,23900.0,27.4834,27.4834,27.4678,27.4756,23900.0
2012-05-16 13:25:00,35.2,35.22,35.17,35.2,92900.0,27.4678,27.4834,27.4444,27.4678,92900.0
2012-05-16 13:30:00,35.19,35.19,35.14,35.15,102000.0,27.46,27.46,27.421,27.4288,102000.0
2012-05-16 13:35:00,35.15,35.15,35.13,35.14,51400.0,27.4288,27.4288,27.4132,27.421,51400.0
2012-05-16 13:40:00,35.14,35.14,35.11,35.12,201300.0,27.421,27.421,27.3976,27.4054,201300.0
2012-05-16 13:45:00,35.12,35.16,35.11,35.15,376400.0,27.4054,27.4366,27.3976,27.4288,376400.0
2012-05-16 13:50:00,35.14,35.14,35.12,35.13,53000.0,27.421,27.421,27.4054,27.4132,53000.0
2012-05-16 13:55:00,35.13,35.21,35.13,35.21,46200.0,27.4132,27.4756,27.4132,27.4756,46200.0
2012-05-16 14:00:00,35.2,35.3,35.14,35.15,356800.0,27.4678,27.5458,27.421,27.4288,356800.0
2012-05-16 14:05:00,35.15,35.19,35.12,35.16,217900.0,27.4288,27.46,27.4054,27.4366,217900.0
2012-05-16 14:10:00,35.15,35.15,35.06,35.07,346500.0,27.4288,27.4288,27.3586,27.3664,346500.0
2012-05-16 14:15:00,35.07,35.14,35.06,35.14,117000.0,27.3664,27.421,27.3586,27.421,117000.0
2012-05-16 14:20:00,35.14,35.17,35.13,35.13,68800.0,27.421,27.4444,27.4132,27.4132,68800.0
2012-05-16 14:25:00,35.14,35.14,35.1,35.12,267800.0,27.421,27.421,27.3898,27.4054,267800.0
2012-05-16 14:30:00,35.12,35.14,35.07,35.08,263300.0,27.4054,27.421,27.3664,27.3742,263300.0
2012-05-16 14:35:00,35.08,35.09,35.05,35.09,397600.0,27.3742,27.382,27.3508,27.382,397600.0
2012-05-16 14:40:00,35.09,35.14,35.08,35.13,194700.0,27.382,27.421,27.3742,27.4132,194700.0
2012-05-16 14:45:00,35.12,35.19,35.12,35.16,432100.0,27.4054,27.46,27.4054,27.4366,432100.0
2012-05-16 14:50:00,35.17,35.18,35.15,35.15,81900.0,27.4444,27.4522,27.4288,27.4288,81900.0
2012-05-16 14:55:00,35.15,35.2,35.15,35.17,132900.0,27.4288,27.4678,27.4288,27.4444,132900.0
2012-05-16 15:00:00,35.17,35.18,35.13,35.14,138000.0,27.4444,27.4522,27.4132,27.421,138000.0
2012-05-16 15:05:00,35.15,35.17,35.13,35.13,51000.0,27.4288,27.4444,27.4132,27.4132,51000.0
2012-05-16 15:10:00,35.13,35.13,35.08,35.08,107200.0,27.4132,27.4132,27.3742,27.3742,107200.0
2012-05-16 15:15:00,35.08,35.11,35.07,35.09,98300.0,27.3742,27.3976,27.3664,27.382,98300.0
2012-05-16 15:20:00,35.09,35.09,35.06,35.08,132500.0,27.382,27.382,27.3586,27.3742,132500.0
2012-05-16 15:25:00,35.08,35.1,35.05,35.05,94700.0,27.3742,27.3898,27.3508,27.3508,94700.0
2012-05-16 15:30:00,35.05,35.09,35.05,35.09,155000.0,27.3508,27.382,27.3508,27.382,155000.0
2012-05-16 15:35:00,35.1,35.14,35.09,35.1,270500.0,27.3898,27.421,27.382,27.3898,270500.0
2012-05-16 15:40:00,35.1,35.11,35.06,35.07,197000.0,27.3898,27.3976,27.3586,27.3664,197000.0
2012-05-16 15:45:00,35.07,35.1,35.05,35.07,522800.0,27.3664,27.3898,27.3508,27.3664,522800.0
2012-05-16 15:50:00,35.07,35.07,35.01,35.03,273000.0,27.3664,27.3664,27.3195,27.3352,273000.0
2012-05-16 15:55:00,35.03,35.07,35.0,35.03,837500.0,27.3352,27.3664,27.3117,27.3352,837500.0
2012-05-17 09:30:00,35.01,35.07,34.98,34.99,667000.0,27.3195,27.3664,27.2961,27.3039,667000.0
2012-05-17 09:35:00,34.99,35.0,34.88,34.89,313700.0,27.3039,27.3117,27.2181,27.2259,313700.0
2012-05-17 09:40:00,34.89,34.92,34.86,34.89,290000.0,27.2259,27.2493,27.2025,27.2259,290000.0
2012-05-17 09:45:00,34.88,34.88,34.82,34.82,295100.0,27.2181,27.2181,27.1713,27.1713,295100.0
2012-05-17 09:50:00,34.81,34.84,34.78,34.8,334100.0,27.1635,27.1869,27.1401,27.1557,334100.0
2012-05-17 09:55:00,34.79,34.86,34.79,34.85,76500.0,27.1479,27.2025,27.1479,27.1947,76500.0
2012-05-17 10:00:00,34.84,34.84,34.6,34.69,1459000.0,27.1869,27.1869,26.9996,27.0698,1459000.0
2012-05-17 10:05:00,34.69,34.77,34.66,34.77,325600.0,27.0698,27.1323,27.0464,27.1323,325600.0
2012-05-17 10:10:00,34.77,34.81,34.77,34.81,1118400.0,27.1323,27.1635,27.1323,27.1635,1118400.0
2012-05-17 10:15:00,34.81,34.9,34.8,34.82,626500.0,27.1635,27.2337,27.1557,27.1713,626500.0
2012-05-17 10:20:00,34.82,34.86,34.77,34.79,507300.0,27.1713,27.2025,27.1323,27.1479,507300.0
2012-05-17 10:25:00,34.79,34.8,34.7,34.77,155500.0,27.1479,27.1557,27.0776,27.1323,155500.0
2012-05-17 10:30:00,34.76,34.76,34.68,34.71,209700.0,27.1245,27.1245,27.062,27.0854,209700.0
2012-05-17 10:35:00,34.71,34.77,34.68,34.76,152900.0,27.0854,27.1323,27.062,27.1245,152900.0
2012-05-17 10:40:00,34.77,34.81,34.73,34.74,218100.0,27.1323,27.1635,27.1011,27.1089,218100.0
2012-05-17 10:45:00,34.74,34.77,34.67,34.69,449100.0,27.1089,27.1323,27.0542,27.0698,449100.0
2012-05-17 10:50:00,34.69,34.75,34.66,34.73,178600.0,27.0698,27.1167,27.0464,27.1011,178600.0
2012-05-17 10:55:00,34.73,34.73,34.67,34.71,156400.0,27.1011,27.1011,27.0542,27.0854,156400.0
2012-05-17 11:00:00,34.71,34.73,34.67,34.72,99400.0,27.0854,27.1011,27.0542,27.0932,99400.0
2012-05-17 11:05:00,34.71,34.77,34.7,34.72,68700.0,27.0854,27.1323,27.0776,27.0932,68700.0
2012-05-17 11:10:00,34.72,34.72,34.66,34.7,131000.0,27.0932,27.0932,27.0464,27.0776,131000.0
2012-05-17 11:15:00,34.69,34.7,34.63,34.67,160600.0,27.0698,27.0776,27.023,27.0542,160600.0
2012-05-17 11:20:00,34.67,34.67,34.6,34.63,136500.0,27.0542,27.0542,26.9996,27.023,136500.0
2012-05-17 11:25:00,34.62,34.64,34.59,34.6,292900.0,27.0152,27.0308,26.9918,26.9996,292900.0
2012-05-17 11:30:00,34.6,34.61,34.54,34.55,545700.0,26.9996,27.0074,26.9528,26.9606,545700.0
2012-05-17 11:35:00,34.55,34.55,34.51,34.54,331600.0,26.9606,26.9606,26.9294,26.9528,331600.0
2012-05-17 11:40:00,34.53,34.56,34.51,34.56,114400.0,26.945,26.9684,26.9294,26.9684,114400.0
2012-05-17 11:45:00,34.57,34.62,34.56,34.59,447900.0,26.9762,27.0152,26.9684,26.9918,447900.0
2012-05-17 11:50:00,34.58,34.6,34.55,34.58,108000.0,26.984,26.9996,26.9606,26.984,108000.0
2012-05-17 11:55:00,34.58,34.61,34.56,34.59,453600.0,26.984,27.0074,26.9684,26.9918,453600.0
2012-05-17 12:00:00,34.59,34.59,34.49,34.49,121000.0,26.9918,26.9918,26.9138,26.9138,121000.0
2012-05-17 12:05:00,34.49,34.5,34.44,34.47,128900.0,26.9138,26.9216,26.8748,26.8982,128900.0
2012-05-17 12:10:00,34.47,34.47,34.42,34.42,90500.0,26.8982,26.8982,26.8591,26.8591,90500.0
2012-05-17 12:15:00,34.43,34.46,34.42,34.46,187600.0,26.867,26.8904,26.8591,26.8904,187600.0
2012-05-17 12:20:00,34.46,34.53,34.45,34.52,398400.0,26.8904,26.945,26.8826,26.9372,398400.0
2012-05-17 12:25:00,34.52,34.55,34.51,34.52,168700.0,26.9372,26.9606,26.9294,26.9372,168700.0
2012-05-17 12:30:00,34.52,34.53,34.49,34.5,49000.0,26.9372,26.945,26.9138,26.9216,49000.0
2012-05-17 12:35:00,34.5,34.55,34.5,34.55,62000.0,26.9216,26.9606,26.9216,26.9606,62000.0
2012-05-17 12:40:00,34.55,34.58,34.55,34.56,214100.0,26.9606,26.984,26.9606,26.9684,214100.0
2012-05-17 12:45:00,34.56,34.58,34.55,34.58,210300.0,26.9684,26.984,26.9606,26.984,210300.0
2012-05-17 12:50:00,34.58,34.58,34.54,34.56,25500.0,26.984,26.984,26.9528,26.9684,25500.0
2012-05-17 12:55:00,34.55,34.59,34.55,34.56,94200.0,26.9606,26.9918,26.9606,26.9684,94200.0
2012-05-17 13:00:00,34.57,34.62,34.57,34.62,48300.0,26.9762,27.0152,26.9762,27.0152,48300.0
2012-05-17 13:05:00,34.61,34.68,34.61,34.66,387900.0,27.0074,27.062,27.0074,27.0464,387900.0
2012-05-17 13:10:00,34.66,34.69,34.65,34.65,191500.0,27.0464,27.0698,27.0386,27.0386,191500.0
2012-05-17 13:15:00,34.65,34.67,34.62,34.67,53600.0,27.0386,27.0542,27.0152,27.0542,53600.0
2012-05-17 13:20:00,34.67,34.69,34.66,34.68,161600.0,27.0542,27.0698,27.0464,27.062,161600.0
2012-05-17 13:25:00,34.67,34.68,34.61,34.61,217300.0,27.0542,27.062,27.0074,27.0074,217300.0
2012-05-17 13:30:00,34.61,34.63,34.56,34.58,125400.0,27.0074,27.023,26.9684,26.984,125400.0
2012-05-17 13:35:00,34.57,34.6,34.56,34.58,96600.0,26.9762,26.9996,26.9684,26.984,96600.0
2012-05-17 13:40:00,34.59,34.59,34.54,34.56,32000.0,26.9918,26.9918,26.9528,26.9684,32000.0
2012-05-17 13:45:00,34.55,34.56,34.5,34.5,773000.0,26.9606,26.9684,26.9216,26.9216,773000.0
2012-05-17 13:50:00,34.5,34.54,34.5,34.54,145900.0,26.9216,26.9528,26.9216,26.9528,145900.0
2012-05-17 13:55:00,34.53,34.55,34.53,34.53,56600.0,26.945,26.9606,26.945,26.945,56600.0
2012-05-17 14:00:00,34.52,34.52,34.48,34.5,65600.0,26.9372,26.9372,26.906,26.9216,65600.0
2012-05-17 14:05:00,34.51,34.52,34.48,34.49,52200.0,26.9294,26.9372,26.906,26.9138,52200.0
2012-05-17 14:10:00,34.49,34.5,34.46,34.46,360000.0,26.9138,26.9216,26.8904,26.8904,360000.0
2012-05-17 14:15:00,34.46,34.47,34.46,34.46,159000.0,26.8904,26.8982,26.8904,26.8904,159000.0
2012-05-17 14:20:00,34.47,34.53,34.46,34.51,353000.0,26.8982,26.945,26.8904,26.9294,353000.0
2012-05-17 14:25:00,34.51,34.51,34.45,34.47,170600.0,26.9294,26.9294,26.8826,26.8982,170600.0
2012-05-17 14:30:00,34.47,34.49,34.46,34.46,47500.0,26.8982,26.9138,26.8904,26.8904,47500.0
2012-05-17 14:35:00,34.45,34.45,34.41,34.42,686800.0,26.8826,26.8826,26.8513,26.8591,686800.0
2012-05-17 14:40:00,34.42,34.46,34.41,34.46,93200.0,26.8591,26.8904,26.8513,26.8904,93200.0
2012-05-17 14:45:00,34.46,34.46,34.39,34.41,684200.0,26.8904,26.8904,26.8357,26.8513,684200.0
2012-05-17 14:50:00,34.4,34.43,34.39,34.42,91600.0,26.8435,26.867,26.8357,26.8591,91600.0
2012-05-17 14:55:00,34.42,34.44,34.41,34.44,194500.0,26.8591,26.8748,26.8513,26.8748,194500.0
2012-05-17 15:00:00,34.44,34.49,34.43,34.47,85900.0,26.8748,26.9138,26.867,26.8982,85900.0
2012-05-17 15:05:00,34.47,34.47,34.38,34.4,267000.0,26.8982,26.8982,26.8279,26.8435,267000.0
2012-05-17 15:10:00,34.39,34.45,34.39,34.45,88900.0,26.8357,26.8826,26.8357,26.8826,88900.0
2012-05-17 15:15:00,34.45,34.45,34.42,34.44,84200.0,26.8826,26.8826,26.8591,26.8748,84200.0
2012-05-17 15:20:00,34.45,34.46,34.43,34.43,112400.0,26.8826,26.8904,26.867,26.867,112400.0
2012-05-17 15:25:00,34.43,34.45,34.41,34.43,388100.0,26.867,26.8826,26.8513,26.867,388100.0
2012-05-17 15:30:00,34.44,34.44,34.37,34.39,375300.0,26.8748,26.8748,26.8201,26.8357,375300.0
2012-05-17 15:35:00,34.38,34.39,34.31,34.32,623200.0,26.8279,26.8357,26.7733,26.7811,623200.0
2012-05-17 15:40:00,34.32,34.33,34.27,34.28,441700.0,26.7811,26.7889,26.7421,26.7499,441700.0
2012-05-17 15:45:00,34.28,34.32,34.27,34.32,513800.0,26.7499,26.7811,26.7421,26.7811,513800.0
2012-05-17 15:50:00,34.32,34.34,34.3,34.33,467900.0,26.7811,26.7967,26.7655,26.7889,467900.0
2012-05-17 15:55:00,34.34,34.34,34.27,34.28,2099700.0,26.7967,26.7967,26.7421,26.7499,2099700.0
2012-05-18 09:30:00,34.4,34.51,34.39,34.44,506900.0,26.8435,26.9294,26.8357,26.8748,506900.0
2012-05-18 09:35:00,34.44,34.47,34.4,34.43,614300.0,26.8748,26.8982,26.8435,26.867,614300.0
2012-05-18 09:40:00,34.42,34.43,34.36,34.39,516200.0,26.8591,26.867,26.8123,26.8357,516200.0
2012-05-18 09:45:00,34.38,34.44,34.38,34.42,1259200.0,26.8279,26.8748,26.8279,26.8591,1259200.0
2012-05-18 09:50:00,34.42,34.47,34.38,34.45,666700.0,26.8591,26.8982,26.8279,26.8826,666700.0
2012-05-18 09:55:00,34.45,34.45,34.35,34.35,105600.0,26.8826,26.8826,26.8045,26.8045,105600.0
2012-05-18 10:00:00,34.36,34.36,34.3,34.34,405300.0,26.8123,26.8123,26.7655,26.7967,405300.0
2012-05-18 10:05:00,34.34,34.35,34.3,34.31,98600.0,26.7967,26.8045,26.7655,26.7733,98600.0
2012-05-18 10:10:00,34.31,34.38,34.29,34.38,276700.0,26.7733,26.8279,26.7577,26.8279,276700.0
2012-05-18 10:15:00,34.38,34.38,34.29,34.3,116700.0,26.8279,26.8279,26.7577,26.7655,116700.0
2012-05-18 10:20:00,34.3,34.34,34.28,34.32,374900.0,26.7655,26.7967,26.7499,26.7811,374900.0
2012-05-18 10:25:00,34.32,34.37,34.32,34.34,90900.0,26.7811,26.8201,26.7811,26.7967,90900.0
2012-05-18 10:30:00,34.34,34.39,34.3,34.37,157200.0,26.7967,26.8357,26.7655,26.8201,157200.0
2012-05-18 10:35:00,34.38,34.42,34.35,34.41,99700.0,26.8279,26.8591,26.8045,26.8513,99700.0
2012-05-18 10:40:00,34.42,34.45,34.4,34.45,243700.0,26.8591,26.8826,26.8435,26.8826,243700.0
2012-05-18 10:45:00,34.45,34.51,34.44,34.51,330500.0,26.8826,26.9294,26.8748,26.9294,330500.0
2012-05-18 10:50:00,34.5,34.62,34.49,34.62,1299300.0,26.9216,27.0152,26.9138,27.0152,1299300.0
2012-05-18 10:55:00,34.62,34.62,34.52,34.53,122400.0,27.0152,27.0152,26.9372,26.945,122400.0
2012-05-18 11:00:00,34.53,34.55,34.47,34.49,187900.0,26.945,26.9606,26.8982,26.9138,187900.0
2012-05-18 11:05:00,34.49,34.5,34.43,34.43,376900.0,26.9138,26.9216,26.867,26.867,376900.0
2012-05-18 11:10:00,34.44,34.48,34.42,34.42,270700.0,26.8748,26.906,26.8591,26.8591,270700.0
2012-05-18 11:15:00,34.43,34.44,34.39,34.41,185000.0,26.867,26.8748,26.8357,26.8513,185000.0
2012-05-18 11:20:00,34.41,34.41,34.36,34.38,229700.0,26.8513,26.8513,26.8123,26.8279,229700.0
2012-05-18 11:25:00,34.37,34.43,34.36,34.36,292500.0,26.8201,26.867,26.8123,26.8123,292500.0
2012-05-18 11:30:00,34.35,34.39,34.27,34.31,620100.0,26.8045,26.8357,26.7421,26.7733,620100.0
2012-05-18 11:35:00,34.31,34.31,34.21,34.26,306800.0,26.7733,26.7733,26.6953,26.7343,306800.0
2012-05-18 11:40:00,34.26,34.31,34.26,34.31,94300.0,26.7343,26.7733,26.7343,26.7733,94300.0
2012-05-18 11:45:00,34.3,34.3,34.19,34.21,737400.0,26.7655,26.7655,26.6797,26.6953,737400.0
2012-05-18 11:50:00,34.2,34.21,34.17,34.2,269700.0,26.6875,26.6953,26.6641,26.6875,269700.0
2012-05-18 11:55:00,34.2,34.23,34.16,34.21,225900.0,26.6875,26.7109,26.6563,26.6953,225900.0
2012-05-18 12:00:00,34.21,34.27,34.21,34.24,184300.0,26.6953,26.7421,26.6953,26.7187,184300.0
2012-05-18 12:05:00,34.24,34.27,34.23,34.26,124700.0,26.7187,26.7421,26.7109,26.7343,124700.0
2012-05-18 12:10:00,34.27,34.3,34.26,34.29,283300.0,26.7421,26.7655,26.7343,26.7577,283300.0
2012-05-18 12:15:00,34.29,34.29,34.24,34.28,103700.0,26.7577,26.7577,26.7187,26.7499,103700.0
2012-05-18 12:20:00,34.28,34.28,34.26,34.27,43500.0,26.7499,26.7499,26.7343,26.7421,43500.0
2012-05-18 12:25:00,34.28,34.34,34.28,34.33,27700.0,26.7499,26.7967,26.7499,26.7889,27700.0
2012-05-18 12:30:00,34.34,34.35,34.32,34.32,67600.0,26.7967,26.8045,26.7811,26.7811,67600.0
2012-05-18 12:35:00,34.33,34.35,34.3,34.35,62900.0,26.7889,26.8045,26.7655,26.8045,62900.0
2012-05-18 12:40:00,34.36,34.41,34.35,34.37,232700.0,26.8123,26.8513,26.8045,26.8201,232700.0
2012-05-18 12:45:00,34.37,34.38,34.35,34.37,56000.0,26.8201,26.8279,26.8045,26.8201,56000.0
2012-05-18 12:50:00,34.37,34.39,34.34,34.34,151900.0,26.8201,26.8357,26.7967,26.7967,151900.0
2012-05-18 12:55:00,34.34,34.35,34.33,34.34,205000.0,26.7967,26.8045,26.7889,26.7967,205000.0
2012-05-18 13:00:00,34.34,34.34,34.3,34.31,274300.0,26.7967,26.7967,26.7655,26.7733,274300.0
2012-05-18 13:05:00,34.3,34.3,34.27,34.28,21400.0,26.7655,26.7655,26.7421,26.7499,21400.0
2012-05-18 13:10:00,34.29,34.32,34.28,34.3,24100.0,26.7577,26.7811,26.7499,26.7655,24100.0
2012-05-18 13:15:00,34.3,34.36,34.29,34.33,161000.0,26.7655,26.8123,26.7577,26.7889,161000.0
2012-05-18 13:20:00,34.33,34.33,34.3,34.3,48500.0,26.7889,26.7889,26.7655,26.7655,48500.0
2012-05-18 13:25:00,34.3,34.32,34.29,34.31,22900.0,26.7655,26.7811,26.7577,26.7733,22900.0
2012-05-18 13:30:00,34.3,34.31,34.28,34.29,136000.0,26.7655,26.7733,26.7499,26.7577,136000.0
2012-05-18 13:35:00,34.3,34.31,34.24,34.24,66000.0,26.7655,26.7733,26.7187,26.7187,66000.0
2012-05-18 13:40:00,34.24,34.27,34.24,34.25,88300.0,26.7187,26.7421,26.7187,26.7265,88300.0
2012-05-18 13:45:00,34.25,34.26,34.22,34.26,293100.0,26.7265,26.7343,26.7031,26.7343,293100.0
2012-05-18 13:50:00,34.26,34.27,34.19,34.23,57100.0,26.7343,26.7421,26.6797,26.7109,57100.0
2012-05-18 13:55:00,34.23,34.25,34.21,34.21,56400.0,26.7109,26.7265,26.6953,26.6953,56400.0
2012-05-18 14:00:00,34.2,34.21,34.2,34.21,12900.0,26.6875,26.6953,26.6875,26.6953,12900.0
2012-05-18 14:05:00,34.21,34.23,34.16,34.17,206700.0,26.6953,26.7109,26.6563,26.6641,206700.0
2012-05-18 14:10:00,34.18,34.24,34.17,34.23,95200.0,26.6719,26.7187,26.6641,26.7109,95200.0
2012-05-18 14:15:00,34.24,34.24,34.18,34.18,160700.0,26.7187,26.7187,26.6719,26.6719,160700.0
2012-05-18 14:20:00,34.18,34.19,34.15,34.16,207500.0,26.6719,26.6797,26.6485,26.6563,207500.0
2012-05-18 14:25:00,34.16,34.2,34.14,34.2,68000.0,26.6563,26.6875,26.6407,26.6875,68000.0
2012-05-18 14:30:00,34.2,34.2,34.12,34.14,118200.0,26.6875,26.6875,26.625,26.6407,118200.0
2012-05-18 14:35:00,34.14,34.18,34.14,34.15,151600.0,26.6407,26.6719,26.6407,26.6485,151600.0
2012-05-18 14:40:00,34.14,34.15,34.1,34.1,145600.0,26.6407,26.6485,26.6094,26.6094,145600.0
2012-05-18 14:45:00,34.11,34.14,34.11,34.14,102100.0,26.6172,26.6407,26.6172,26.6407,102100.0
2012-05-18 14:50:00,34.13,34.19,34.13,34.15,110100.0,26.6328,26.6797,26.6328,26.6485,110100.0
2012-05-18 14:55:00,34.15,34.15,34.12,34.14,54400.0,26.6485,26.6485,26.625,26.6407,54400.0
2012-05-18 15:00:00,34.14,34.16,34.09,34.14,111700.0,26.6407,26.6563,26.6016,26.6407,111700.0
2012-05-18 15:05:00,34.15,34.18,34.13,34.18,612800.0,26.6485,26.6719,26.6328,26.6719,612800.0
2012-05-18 15:10:00,34.18,34.24,34.18,34.2,234500.0,26.6719,26.7187,26.6719,26.6875,234500.0
2012-05-18 15:15:00,34.21,34.23,34.19,34.21,187500.0,26.6953,26.7109,26.6797,26.6953,187500.0
2012-05-18 15:20:00,34.21,34.21,34.11,34.12,297700.0,26.6953,26.6953,26.6172,26.625,297700.0
2012-05-18 15:25:00,34.12,34.15,34.11,34.11,210200.0,26.625,26.6485,26.6172,26.6172,210200.0
2012-05-18 15:30:00,34.12,34.13,34.05,34.07,406100.0,26.625,26.6328,26.5704,26.586,406100.0
2012-05-18 15:35:00,34.07,34.11,34.05,34.09,262500.0,26.586,26.6172,26.5704,26.6016,262500.0
2012-05-18 15:40:00,34.09,34.09,34.02,34.04,308100.0,26.6016,26.6016,26.547,26.5626,308100.0
2012-05-18 15:45:00,34.04,34.1,34.03,34.06,599000.0,26.5626,26.6094,26.5548,26.5782,599000.0
2012-05-18 15:50:00,34.05,34.06,34.02,34.03,556000.0,26.5704,26.5782,26.547,26.5548,556000.0
2012-05-18 15:55:00,34.03,34.12,34.02,34.1,1612100.0,26.5548,26.625,26.547,26.6094,1612100.0
2012-05-21 09:30:00,34.33,34.44,34.31,34.42,291200.0,26.7889,26.8748,26.7733,26.8591,291200.0
2012-05-21 09:35:00,34.43,34.49,34.34,34.47,425000.0,26.867,26.9138,26.7967,26.8982,425000.0
2012-05-21 09:40:00,34.47,34.55,34.46,34.54,1331300.0,26.8982,26.9606,26.8904,26.9528,1331300.0
2012-05-21 09:45:00,34.54,34.55,34.49,34.52,662500.0,26.9528,26.9606,26.9138,26.9372,662500.0
2012-05-21 09:50:00,34.52,34.52,34.4,34.41,329200.0,26.9372,26.9372,26.8435,26.8513,329200.0
2012-05-21 09:55:00,34.41,34.54,34.41,34.54,511100.0,26.8513,26.9528,26.8513,26.9528,511100.0
2012-05-21 10:00:00,34.53,34.55,34.5,34.55,589100.0,26.945,26.9606,26.9216,26.9606,589100.0
2012-05-21 10:05:00,34.55,34.57,34.5,34.56,442200.0,26.9606,26.9762,26.9216,26.9684,442200.0
2012-05-21 10:10:00,34.55,34.58,34.5,34.57,340100.0,26.9606,26.984,26.9216,26.9762,340100.0
2012-05-21 10:15:00,34.56,34.67,34.55,34.65,602700.0,26.9684,27.0542,26.9606,27.0386,602700.0
2012-05-21 10:20:00,34.65,34.67,34.6,34.6,294100.0,27.0386,27.0542,26.9996,26.9996,294100.0
2012-05-21 10:25:00,34.6,34.71,34.59,34.7,316100.0,26.9996,27.0854,26.9918,27.0776,316100.0
2012-05-21 10:30:00,34.7,34.76,34.7,34.75,579600.0,27.0776,27.1245,27.0776,27.1167,579600.0
2012-05-21 10:35:00,34.75,34.77,34.73,34.73,259100.0,27.1167,27.1323,27.1011,27.1011,259100.0
2012-05-21 10:40:00,34.74,34.75,34.71,34.73,60700.0,27.1089,27.1167,27.0854,27.1011,60700.0
2012-05-21 10:45:00,34.73,34.77,34.72,34.74,52300.0,27.1011,27.1323,27.0932,27.1089,52300.0
2012-05-21 10:50:00,34.75,34.8,34.75,34.8,174900.0,27.1167,27.1557,27.1167,27.1557,174900.0
2012-05-21 10:55:00,34.79,34.85,34.79,34.84,466700.0,27.1479,27.1947,27.1479,27.1869,466700.0
2012-05-21 11:00:00,34.83,34.84,34.79,34.79,103200.0,27.1791,27.1869,27.1479,27.1479,103200.0
2012-05-21 11:05:00,34.79,34.81,34.76,34.76,32400.0,27.1479,27.1635,27.1245,27.1245,32400.0
2012-05-21 11:10:00,34.76,34.77,34.73,34.75,49500.0,27.1245,27.1323,27.1011,27.1167,49500.0
2012-05-21 11:15:00,34.75,34.76,34.72,34.73,37800.0,27.1167,27.1245,27.0932,27.1011,37800.0
2012-05-21 11:20:00,34.74,34.74,34.7,34.72,122100.0,27.1089,27.1089,27.0776,27.0932,122100.0
2012-05-21 11:25:00,34.71,34.73,34.69,34.7,314500.0,27.0854,27.1011,27.0698,27.0776,314500.0
2012-05-21 11:30:00,34.71,34.71,34.67,34.67,212800.0,27.0854,27.0854,27.0542,27.0542,212800.0
2012-05-21 11:35:00,34.67,34.72,34.67,34.68,242700.0,27.0542,27.0932,27.0542,27.062,242700.0
2012-05-21 11:40:00,34.68,34.68,34.66,34.68,62200.0,27.062,27.062,27.0464,27.062,62200.0
2012-05-21 11:45:00,34.68,34.7,34.68,34.7,46100.0,27.062,27.0776,27.062,27.0776,46100.0
2012-05-21 11:50:00,34.7,34.72,34.69,34.71,60000.0,27.0776,27.0932,27.0698,27.0854,60000.0
2012-05-21 11:55:00,34.71,34.71,34.69,34.7,65900.0,27.0854,27.0854,27.0698,27.0776,65900.0
2012-05-21 12:00:00,34.7,34.74,34.67,34.73,232100.0,27.0776,27.1089,27.0542,27.1011,232100.0
2012-05-21 12:05:00,34.73,34.75,34.7,34.72,401600.0,27.1011,27.1167,27.0776,27.0932,401600.0
2012-05-21 12:10:00,34.73,34.75,34.73,34.74,50200.0,27.1011,27.1167,27.1011,27.1089,50200.0
2012-05-21 12:15:00,34.73,34.77,34.73,34.77,85600.0,27.1011,27.1323,27.1011,27.1323,85600.0
2012-05-21 12:20:00,34.77,34.8,34.77,34.79,63500.0,27.1323,27.1557,27.1323,27.1479,63500.0
2012-05-21 12:25:00,34.78,34.82,34.78,34.81,55100.0,27.1401,27.1713,27.1401,27.1635,55100.0
2012-05-21 12:30:00,34.81,34.82,34.79,34.79,72200.0,27.1635,27.1713,27.1479,27.1479,72200.0
2012-05-21 12:35:00,34.79,34.81,34.79,34.81,33700.0,27.1479,27.1635,27.1479,27.1635,33700.0
2012-05-21 12:40:00,34.8,34.81,34.76,34.76,167700.0,27.1557,27.1635,27.1245,27.1245,167700.0
2012-05-21 12:45:00,34.76,34.77,34.74,34.74,27600.0,27.1245,27.1323,27.1089,27.1089,27600.0
2012-05-21 12:50:00,34.75,34.75,34.72,34.73,40100.0,27.1167,27.1167,27.0932,27.1011,40100.0
2012-05-21 12:55:00,34.73,34.73,34.7,34.73,35000.0,27.1011,27.1011,27.0776,27.1011,35000.0
2012-05-21 13:00:00,34.73,34.76,34.72,34.74,40000.0,27.1011,27.1245,27.0932,27.1089,40000.0
2012-05-21 13:05:00,34.74,34.77,34.73,34.76,130500.0,27.1089,27.1323,27.1011,27.1245,130500.0
2012-05-21 13:10:00,34.76,34.79,34.72,34.72,58100.0,27.1245,27.1479,27.0932,27.0932,58100.0
2012-05-21 13:15:00,34.72,34.75,34.72,34.75,40200.0,27.0932,27.1167,27.0932,27.1167,40200.0
2012-05-21 13:20:00,34.74,34.78,34.74,34.78,31000.0,27.1089,27.1401,27.1089,27.1401,31000.0
2012-05-21 13:25:00,34.77,34.78,34.76,34.77,22000.0,27.1323,27.1401,27.1245,27.1323,22000.0
2012-05-21 13:30:00,34.77,34.78,34.75,34.75,64900.0,27.1323,27.1401,27.1167,27.1167,64900.0
2012-05-21 13:35:00,34.74,34.77,34.74,34.75,65800.0,27.1089,27.1323,27.1089,27.1167,65800.0
2012-05-21 13:40:00,34.75,34.77,34.74,34.77,75000.0,27.1167,27.1323,27.1089,27.1323,75000.0
2012-05-21 13:45:00,34.76,34.8,34.76,34.78,321600.0,27.1245,27.1557,27.1245,27.1401,321600.0
2012-05-21 13:50:00,34.78,34.78,34.73,34.76,107300.0,27.1401,27.1401,27.1011,27.1245,107300.0
2012-05-21 13:55:00,34.77,34.78,34.76,34.77,69300.0,27.1323,27.1401,27.1245,27.1323,69300.0
2012-05-21 14:00:00,34.77,34.78,34.72,34.73,108400.0,27.1323,27.1401,27.0932,27.1011,108400.0
2012-05-21 14:05:00,34.73,34.75,34.72,34.74,65200.0,27.1011,27.1167,27.0932,27.1089,65200.0
2012-05-21 14:10:00,34.75,34.76,34.73,34.76,36100.0,27.1167,27.1245,27.1011,27.1245,36100.0
2012-05-21 14:15:00,34.76,34.79,34.74,34.79,102200.0,27.1245,27.1479,27.1089,27.1479,102200.0
2012-05-21 14:20:00,34.8,34.84,34.77,34.78,58300.0,27.1557,27.1869,27.1323,27.1401,58300.0
2012-05-21 14:25:00,34.78,34.78,34.76,34.76,52000.0,27.1401,27.1401,27.1245,27.1245,52000.0
2012-05-21 14:30:00,34.76,34.78,34.76,34.78,19900.0,27.1245,27.1401,27.1245,27.1401,19900.0
2012-05-21 14:35:00,34.77,34.79,34.76,34.76,55700.0,27.1323,27.1479,27.1245,27.1245,55700.0
2012-05-21 14:40:00,34.76,34.79,34.76,34.76,52500.0,27.1245,27.1479,27.1245,27.1245,52500.0
2012-05-21 14:45:00,34.77,34.78,34.75,34.77,158000.0,27.1323,27.1401,27.1167,27.1323,158000.0
2012-05-21 14:50:00,34.77,34.79,34.76,34.79,86200.0,27.1323,27.1479,27.1245,27.1479,86200.0
2012-05-21 14:55:00,34.79,34.83,34.78,34.8,152100.0,27.1479,27.1791,27.1401,27.1557,152100.0
2012-05-21 15:00:00,34.8,34.83,34.8,34.81,64000.0,27.1557,27.1791,27.1557,27.1635,64000.0
2012-05-21 15:05:00,34.82,34.83,34.81,34.82,90100.0,27.1713,27.1791,27.1635,27.1713,90100.0
2012-05-21 15:10:00,34.82,34.83,34.81,34.83,64100.0,27.1713,27.1791,27.1635,27.1791,64100.0
2012-05-21 15:15:00,34.83,34.86,34.82,34.86,252400.0,27.1791,27.2025,27.1713,27.2025,252400.0
2012-05-21 15:20:00,34.86,34.91,34.86,34.9,589400.0,27.2025,27.2415,27.2025,27.2337,589400.0
2012-05-21 15:25:00,34.9,34.91,34.88,34.88,97100.0,27.2337,27.2415,27.2181,27.2181,97100.0
2012-05-21 15:30:00,34.88,34.88,34.84,34.87,177600.0,27.2181,27.2181,27.1869,27.2103,177600.0
2012-05-21 15:35:00,34.87,34.87,34.84,34.86,159600.0,27.2103,27.2103,27.1869,27.2025,159600.0
2012-05-21 15:40:00,34.86,34.87,34.83,34.87,185500.0,27.2025,27.2103,27.1791,27.2103,185500.0
2012-05-21 15:45:00,34.86,34.89,34.85,34.89,200200.0,27.2025,27.2259,27.1947,27.2259,200200.0
2012-05-21 15:50:00,34.89,34.9,34.87,34.89,480500.0,27.2259,27.2337,27.2103,27.2259,480500.0
2012-05-21 15:55:00,34.89,34.91,34.88,34.89,934400.0,27.2259,27.2415,27.2181,27.2259,934400.0
2012-05-22 09:30:00,35.01,35.01,34.95,34.99,293600.0,27.3195,27.3195,27.2727,27.3039,293600.0
2012-05-22 09:35:00,34.98,34.99,34.9,34.91,196300.0,27.2961,27.3039,27.2337,27.2415,196300.0
2012-05-22 09:40:00,34.9,34.94,34.88,34.94,153300.0,27.2337,27.2649,27.2181,27.2649,153300.0
2012-05-22 09:45:00,34.94,34.95,34.91,34.93,129200.0,27.2649,27.2727,27.2415,27.2571,129200.0
2012-05-22 09:50:00,34.93,35.0,34.93,34.98,70800.0,27.2571,27.3117,27.2571,27.2961,70800.0
2012-05-22 09:55:00,34.99,34.99,34.9,34.91,79100.0,27.3039,27.3039,27.2337,27.2415,79100.0
2012-05-22 10:00:00,34.92,35.01,34.89,35.01,160700.0,27.2493,27.3195,27.2259,27.3195,160700.0
2012-05-22 10:05:00,35.02,35.1,35.0,35.09,298800.0,27.3273,27.3898,27.3117,27.382,298800.0
2012-05-22 10:10:00,35.1,35.11,35.09,35.11,74900.0,27.3898,27.3976,27.382,27.3976,74900.0
2012-05-22 10:15:00,35.11,35.14,35.11,35.12,72500.0,27.3976,27.421,27.3976,27.4054,72500.0
2012-05-22 10:20:00,35.12,35.15,35.1,35.1,114900.0,27.4054,27.4288,27.3898,27.3898,114900.0
2012-05-22 10:25:00,35.11,35.15,35.11,35.13,145000.0,27.3976,27.4288,27.3976,27.4132,145000.0
2012-05-22 10:30:00,35.13,35.16,35.13,35.14,145800.0,27.4132,27.4366,27.4132,27.421,145800.0
2012-05-22 10:35:00,35.14,35.15,35.11,35.13,38100.0,27.421,27.4288,27.3976,27.4132,38100.0
2012-05-22 10:40:00,35.13,35.17,35.13,35.14,173800.0,27.4132,27.4444,27.4132,27.421,173800.0
2012-05-22 10:45:00,35.15,35.18,35.14,35.17,91000.0,27.4288,27.4522,27.421,27.4444,91000.0
2012-05-22 10:50:00,35.16,35.16,35.12,35.13,51500.0,27.4366,27.4366,27.4054,27.4132,51500.0
2012-05-22 10:55:00,35.14,35.17,35.12,35.17,257500.0,27.421,27.4444,27.4054,27.4444,257500.0
2012-05-22 11:00:00,35.17,35.19,35.17,35.18,195500.0,27.4444,27.46,27.4444,27.4522,195500.0
2012-05-22 11:05:00,35.18,35.2,35.17,35.19,29500.0,27.4522,27.4678,27.4444,27.46,29500.0
2012-05-22 11:10:00,35.19,35.21,35.18,35.18,91500.0,27.46,27.4756,27.4522,27.4522,91500.0
2012-05-22 11:15:00,35.18,35.22,35.18,35.22,60200.0,27.4522,27.4834,27.4522,27.4834,60200.0
2012-05-22 11:20:00,35.21,35.23,35.21,35.22,82700.0,27.4756,27.4912,27.4756,27.4834,82700.0
2012-05-22 11:25:00,35.23,35.23,35.2,35.21,46500.0,27.4912,27.4912,27.4678,27.4756,46500.0
2012-05-22 11:30:00,35.21,35.23,35.19,35.22,31700.0,27.4756,27.4912,27.46,27.4834,31700.0
2012-05-22 11:35:00,35.21,35.22,35.18,35.19,30000.0,27.4756,27.4834,27.4522,27.46,30000.0
2012-05-22 11:40:00,35.19,35.2,35.14,35.14,30600.0,27.46,27.4678,27.421,27.421,30600.0
2012-05-22 11:45:00,35.14,35.15,35.13,35.15,25800.0,27.421,27.4288,27.4132,27.4288,25800.0
2012-05-22 11:50:00,35.15,35.16,35.14,35.15,105200.0,27.4288,27.4366,27.421,27.4288,105200.0
2012-05-22 11:55:00,35.16,35.16,35.08,35.08,28300.0,27.4366,27.4366,27.3742,27.3742,28300.0
2012-05-22 12:00:00,35.08,35.09,35.04,35.05,87100.0,27.3742,27.382,27.343,27.3508,87100.0
2012-05-22 12:05:00,35.04,35.06,34.96,34.97,129200.0,27.343,27.3586,27.2805,27.2883,129200.0
2012-05-22 12:10:00,34.97,35.05,34.95,35.05,290400.0,27.2883,27.3508,27.2727,27.3508,290400.0
2012-05-22 12:15:00,35.04,35.05,35.01,35.05,38200.0,27.343,27.3508,27.3195,27.3508,38200.0
2012-05-22 12:20:00,35.06,35.1,35.06,35.1,20500.0,27.3586,27.3898,27.3586,27.3898,20500.0
2012-05-22 12:25:00,35.11,35.11,35.07,35.09,23600.0,27.3976,27.3976,27.3664,27.382,23600.0
2012-05-22 12:30:00,35.09,35.11,35.08,35.08,13300.0,27.382,27.3976,27.3742,27.3742,13300.0
2012-05-22 12:35:00,35.08,35.1,35.07,35.09,16700.0,27.3742,27.3898,27.3664,27.382,16700.0
2012-05-22 12:40:00,35.09,35.11,35.08,35.08,48400.0,27.382,27.3976,27.3742,27.3742,48400.0
2012-05-22 12:45:00,35.08,35.13,35.08,35.13,26000.0,27.3742,27.4132,27.3742,27.4132,26000.0
2012-05-22 12:50:00,35.12,35.13,35.09,35.1,32500.0,27.4054,27.4132,27.382,27.3898,32500.0
2012-05-22 12:55:00,35.11,35.12,35.09,35.1,39400.0,27.3976,27.4054,27.382,27.3898,39400.0
2012-05-22 13:00:00,35.1,35.15,35.1,35.14,41200.0,27.3898,27.4288,27.3898,27.421,41200.0
2012-05-22 13:05:00,35.14,35.15,35.13,35.15,62200.0,27.421,27.4288,27.4132,27.4288,62200.0
2012-05-22 13:10:00,35.15,35.15,35.13,35.14,50800.0,27.4288,27.4288,27.4132,27.421,50800.0
2012-05-22 13:15:00,35.14,35.14,35.07,35.08,45600.0,27.421,27.421,27.3664,27.3742,45600.0
2012-05-22 13:20:00,35.08,35.11,35.07,35.1,78600.0,27.3742,27.3976,27.3664,27.3898,78600.0
2012-05-22 13:25:00,35.1,35.11,35.07,35.07,25200.0,27.3898,27.3976,27.3664,27.3664,25200.0
2012-05-22 13:30:00,35.07,35.11,35.04,35.11,64000.0,27.3664,27.3976,27.343,27.3976,64000.0
2012-05-22 13:35:00,35.11,35.11,35.08,35.09,33100.0,27.3976,27.3976,27.3742,27.382,33100.0
2012-05-22 13:40:00,35.08,35.09,35.05,35.05,71800.0,27.3742,27.382,27.3508,27.3508,71800.0
2012-05-22 13:45:00,35.05,35.07,35.02,35.06,56400.0,27.3508,27.3664,27.3273,27.3586,56400.0
2012-05-22 13:50:00,35.07,35.08,35.05,35.07,22300.0,27.3664,27.3742,27.3508,27.3664,22300.0
2012-05-22 13:55:00,35.08,35.09,35.05,35.08,385900.0,27.3742,27.382,27.3508,27.3742,385900.0
2012-05-22 14:00:00,35.08,35.15,35.08,35.13,119000.0,27.3742,27.4288,27.3742,27.4132,119000.0
2012-05-22 14:05:00,35.13,35.16,35.11,35.16,75000.0,27.4132,27.4366,27.3976,27.4366,75000.0
2012-05-22 14:10:00,35.16,35.16,35.1,35.13,30800.0,27.4366,27.4366,27.3898,27.4132,30800.0
2012-05-22 14:15:00,35.13,35.15,35.11,35.14,47200.0,27.4132,27.4288,27.3976,27.421,47200.0
2012-05-22 14:20:00,35.13,35.19,35.13,35.17,52000.0,27.4132,27.46,27.4132,27.4444,52000.0
2012-05-22 14:25:00,35.18,35.2,35.15,35.15,173600.0,27.4522,27.4678,27.4288,27.4288,173600.0
2012-05-22 14:30:00,35.15,35.18,35.08,35.1,80700.0,27.4288,27.4522,27.3742,27.3898,80700.0
2012-05-22 14:35:00,35.1,35.12,35.08,35.1,125100.0,27.3898,27.4054,27.3742,27.3898,125100.0
2012-05-22 14:40:00,35.11,35.13,35.09,35.13,125400.0,27.3976,27.4132,27.382,27.4132,125400.0
2012-05-22 14:45:00,35.12,35.14,35.09,35.13,78600.0,27.4054,27.421,27.382,27.4132,78600.0
2012-05-22 14:50:00,35.13,35.17,35.13,35.13,270200.0,27.4132,27.4444,27.4132,27.4132,270200.0
2012-05-22 14:55:00,35.13,35.16,35.12,35.13,170100.0,27.4132,27.4366,27.4054,27.4132,170100.0
2012-05-22 15:00:00,35.13,35.16,35.11,35.13,195200.0,27.4132,27.4366,27.3976,27.4132,195200.0
2012-05-22 15:05:00,35.14,35.15,35.12,35.13,41000.0,27.421,27.4288,27.4054,27.4132,41000.0
2012-05-22 15:10:00,35.12,35.12,35.09,35.09,77600.0,27.4054,27.4054,27.382,27.382,77600.0
2012-05-22 15:15:00,35.09,35.11,35.03,35.04,174900.0,27.382,27.3976,27.3352,27.343,174900.0
2012-05-22 15:20:00,35.03,35.05,35.01,35.02,239200.0,27.3352,27.3508,27.3195,27.3273,239200.0
2012-05-22 15:25:00,35.02,35.05,34.98,34.98,575400.0,27.3273,27.3508,27.2961,27.2961,575400.0
2012-05-22 15:30:00,34.97,34.97,34.88,34.88,810200.0,27.2883,27.2883,27.2181,27.2181,810200.0
2012-05-22 15:35:00,34.88,34.92,34.85,34.86,489400.0,27.2181,27.2493,27.1947,27.2025,489400.0
2012-05-22 15:40:00,34.86,34.91,34.83,34.84,334600.0,27.2025,27.2415,27.1791,27.1869,334600.0
2012-05-22 15:45:00,34.83,34.88,34.77,34.78,461400.0,27.1791,27.2181,27.1323,27.1401,461400.0
2012-05-22 15:50:00,34.78,34.91,34.77,34.9,648400.0,27.1401,27.2415,27.1323,27.2337,648400.0
2012-05-22 15:55:00,34.89,34.98,34.86,34.98,2108200.0,27.2259,27.2961,27.2025,27.2961,2108200.0
2012-05-23 09:30:00,34.72,34.74,34.65,34.7,105600.0,27.0932,27.1089,27.0386,27.0776,105600.0
2012-05-23 09:35:00,34.7,34.7,34.64,34.67,203900.0,27.0776,27.0776,27.0308,27.0542,203900.0
2012-05-23 09:40:00,34.67,34.7,34.65,34.69,218600.0,27.0542,27.0776,27.0386,27.0698,218600.0
2012-05-23 09:45:00,34.68,34.74,34.66,34.67,424200.0,27.062,27.1089,27.0464,27.0542,424200.0
2012-05-23 09:50:00,34.67,34.76,34.66,34.75,344600.0,27.0542,27.1245,27.0464,27.1167,344600.0
2012-05-23 09:55:00,34.75,34.86,34.75,34.82,169200.0,27.1167,27.2025,27.1167,27.1713,169200.0
2012-05-23 10:00:00,34.82,34.9,34.76,34.76,378800.0,27.1713,27.2337,27.1245,27.1245,378800.0
2012-05-23 10:05:00,34.76,34.83,34.76,34.77,142800.0,27.1245,27.1791,27.1245,27.1323,142800.0
2012-05-23 10:10:00,34.78,34.79,34.7,34.73,190500.0,27.1401,27.1479,27.0776,27.1011,190500.0
2012-05-23 10:15:00,34.73,34.77,34.66,34.69,417900.0,27.1011,27.1323,27.0464,27.0698,417900.0
2012-05-23 10:20:00,34.69,34.69,34.61,34.62,614800.0,27.0698,27.0698,27.0074,27.0152,614800.0
2012-05-23 10:25:00,34.62,34.62,34.56,34.61,727600.0,27.0152,27.0152,26.9684,27.0074,727600.0
2012-05-23 10:30:00,34.61,34.61,34.55,34.57,177100.0,27.0074,27.0074,26.9606,26.9762,177100.0
2012-05-23 10:35:00,34.57,34.59,34.52,34.52,437000.0,26.9762,26.9918,26.9372,26.9372,437000.0
2012-05-23 10:40:00,34.52,34.57,34.5,34.54,198100.0,26.9372,26.9762,26.9216,26.9528,198100.0
2012-05-23 10:45:00,34.54,34.54,34.44,34.46,298100.0,26.9528,26.9528,26.8748,26.8904,298100.0
2012-05-23 10:50:00,34.47,34.56,34.47,34.55,171400.0,26.8982,26.9684,26.8982,26.9606,171400.0
2012-05-23 10:55:00,34.55,34.58,34.52,34.52,364100.0,26.9606,26.984,26.9372,26.9372,364100.0
2012-05-23 11:00:00,34.51,34.52,34.48,34.5,137500.0,26.9294,26.9372,26.906,26.9216,137500.0
2012-05-23 11:05:00,34.5,34.6,34.5,34.6,64400.0,26.9216,26.9996,26.9216,26.9996,64400.0
2012-05-23 11:10:00,34.59,34.61,34.54,34.59,135100.0,26.9918,27.0074,26.9528,26.9918,135100.0
2012-05-23 11:15:00,34.59,34.62,34.57,34.58,128800.0,26.9918,27.0152,26.9762,26.984,128800.0
2012-05-23 11:20:00,34.57,34.59,34.55,34.58,104300.0,26.9762,26.9918,26.9606,26.984,104300.0
2012-05-23 11:25:00,34.58,34.58,34.54,34.55,41300.0,26.984,26.984,26.9528,26.9606,41300.0
2012-05-23 11:30:00,34.55,34.61,34.55,34.55,66600.0,26.9606,27.0074,26.9606,26.9606,66600.0
2012-05-23 11:35:00,34.55,34.55,34.48,34.53,196800.0,26.9606,26.9606,26.906,26.945,196800.0
2012-05-23 11:40:00,34.53,34.6,34.53,34.58,117200.0,26.945,26.9996,26.945,26.984,117200.0
2012-05-23 11:45:00,34.56,34.56,34.5,34.52,75700.0,26.9684,26.9684,26.9216,26.9372,75700.0
2012-05-23 11:50:00,34.52,34.55,34.51,34.52,52000.0,26.9372,26.9606,26.9294,26.9372,52000.0
2012-05-23 11:55:00,34.52,34.53,34.47,34.49,37600.0,26.9372,26.945,26.8982,26.9138,37600.0
2012-05-23 12:00:00,34.5,34.5,34.41,34.43,296000.0,26.9216,26.9216,26.8513,26.867,296000.0
2012-05-23 12:05:00,34.43,34.46,34.43,34.45,26200.0,26.867,26.8904,26.867,26.8826,26200.0
2012-05-23 12:10:00,34.46,34.46,34.44,34.45,21900.0,26.8904,26.8904,26.8748,26.8826,21900.0
2012-05-23 12:15:00,34.45,34.48,34.44,34.47,39600.0,26.8826,26.906,26.8748,26.8982,39600.0
2012-05-23 12:20:00,34.47,34.47,34.39,34.4,389500.0,26.8982,26.8982,26.8357,26.8435,389500.0
2012-05-23 12:25:00,34.41,34.41,34.38,34.4,91300.0,26.8513,26.8513,26.8279,26.8435,91300.0
2012-05-23 12:30:00,34.4,34.42,34.4,34.42,75300.0,26.8435,26.8591,26.8435,26.8591,75300.0
2012-05-23 12:35:00,34.42,34.46,34.42,34.45,66400.0,26.8591,26.8904,26.8591,26.8826,66400.0
2012-05-23 12:40:00,34.45,34.47,34.44,34.47,55500.0,26.8826,26.8982,26.8748,26.8982,55500.0
2012-05-23 12:45:00,34.47,34.5,34.46,34.49,177100.0,26.8982,26.9216,26.8904,26.9138,177100.0
2012-05-23 12:50:00,34.5,34.5,34.48,34.48,87400.0,26.9216,26.9216,26.906,26.906,87400.0
2012-05-23 12:55:00,34.48,34.5,34.45,34.46,148200.0,26.906,26.9216,26.8826,26.8904,148200.0
2012-05-23 13:00:00,34.47,34.51,34.47,34.49,48500.0,26.8982,26.9294,26.8982,26.9138,48500.0
2012-05-23 13:05:00,34.48,34.49,34.47,34.48,105000.0,26.906,26.9138,26.8982,26.906,105000.0
2012-05-23 13:10:00,34.48,34.52,34.48,34.5,295400.0,26.906,26.9372,26.906,26.9216,295400.0
2012-05-23 13:15:00,34.5,34.52,34.47,34.48,74200.0,26.9216,26.9372,26.8982,26.906,74200.0
2012-05-23 13:20:00,34.47,34.57,34.47,34.54,614700.0,26.8982,26.9762,26.8982,26.9528,614700.0
2012-05-23 13:25:00,34.54,34.59,34.53,34.59,86600.0,26.9528,26.9918,26.945,26.9918,86600.0
2012-05-23 13:30:00,34.59,34.6,34.54,34.55,92500.0,26.9918,26.9996,26.9528,26.9606,92500.0
2012-05-23 13:35:00,34.55,34.61,34.55,34.6,81100.0,26.9606,27.0074,26.9606,26.9996,81100.0
2012-05-23 13:40:00,34.6,34.63,34.58,34.59,85600.0,26.9996,27.023,26.984,26.9918,85600.0
2012-05-23 13:45:00,34.59,34.67,34.59,34.64,926800.0,26.9918,27.0542,26.9918,27.0308,926800.0
2012-05-23 13:50:00,34.65,34.65,34.58,34.59,330600.0,27.0386,27.0386,26.984,26.9918,330600.0
2012-05-23 13:55:00,34.59,34.65,34.57,34.64,316500.0,26.9918,27.0386,26.9762,27.0308,316500.0
2012-05-23 14:00:00,34.64,34.64,34.58,34.58,82100.0,27.0308,27.0308,26.984,26.984,82100.0
2012-05-23 14:05:00,34.58,34.64,34.58,34.64,84900.0,26.984,27.0308,26.984,27.0308,84900.0
2012-05-23 14:10:00,34.63,34.63,34.58,34.58,51800.0,27.023,27.023,26.984,26.984,51800.0
2012-05-23 14:15:00,34.57,34.59,34.51,34.52,244100.0,26.9762,26.9918,26.9294,26.9372,244100.0
2012-05-23 14:20:00,34.52,34.55,34.49,34.49,70000.0,26.9372,26.9606,26.9138,26.9138,70000.0
2012-05-23 14:25:00,34.49,34.53,34.49,34.49,224400.0,26.9138,26.945,26.9138,26.9138,224400.0
2012-05-23 14:30:00,34.48,34.55,34.48,34.55,144500.0,26.906,26.9606,26.906,26.9606,144500.0
2012-05-23 14:35:00,34.55,34.61,34.55,34.59,119600.0,26.9606,27.0074,26.9606,26.9918,119600.0
2012-05-23 14:40:00,34.59,34.69,34.56,34.64,411500.0,26.9918,27.0698,26.9684,27.0308,411500.0
2012-05-23 14:45:00,34.64,34.68,34.63,34.67,355800.0,27.0308,27.062,27.023,27.0542,355800.0
2012-05-23 14:50:00,34.68,34.77,34.68,34.75,828300.0,27.062,27.1323,27.062,27.1167,828300.0
2012-05-23 14:55:00,34.75,34.81,34.74,34.81,325100.0,27.1167,27.1635,27.1089,27.1635,325100.0
2012-05-23 15:00:00,34.81,34.84,34.77,34.84,1385100.0,27.1635,27.1869,27.1323,27.1869,1385100.0
2012-05-23 15:05:00,34.84,34.9,34.8,34.9,321300.0,27.1869,27.2337,27.1557,27.2337,321300.0
2012-05-23 15:10:00,34.9,34.93,34.87,34.9,663000.0,27.2337,27.2571,27.2103,27.2337,663000.0
2012-05-23 15:15:00,34.9,34.96,34.87,34.96,322100.0,27.2337,27.2805,27.2103,27.2805,322100.0
2012-05-23 15:20:00,34.96,35.02,34.94,35.0,1392400.0,27.2805,27.3273,27.2649,27.3117,1392400.0
2012-05-23 15:25:00,35.0,35.06,35.0,35.02,638200.0,27.3117,27.3586,27.3117,27.3273,638200.0
2012-05-23 15:30:00,35.02,35.11,35.01,35.1,518400.0,27.3273,27.3976,27.3195,27.3898,518400.0
2012-05-23 15:35:00,35.1,35.2,35.1,35.17,687400.0,27.3898,27.4678,27.3898,27.4444,687400.0
2012-05-23 15:40:00,35.17,35.27,35.17,35.26,847200.0,27.4444,27.5224,27.4444,27.5146,847200.0
2012-05-23 15:45:00,35.25,35.26,35.18,35.19,1105800.0,27.5068,27.5146,27.4522,27.46,1105800.0
2012-05-23 15:50:00,35.2,35.23,35.13,35.15,1087200.0,27.4678,27.4912,27.4132,27.4288,1087200.0
2012-05-23 15:55:00,35.14,35.22,35.13,35.2,1146200.0,27.421,27.4834,27.4132,27.4678,1146200.0
2012-05-24 09:30:00,35.29,35.31,35.12,35.13,176000.0,27.538,27.5536,27.4054,27.4132,176000.0
2012-05-24 09:35:00,35.13,35.15,35.07,35.08,305600.0,27.4132,27.4288,27.3664,27.3742,305600.0
2012-05-24 09:40:00,35.08,35.21,35.07,35.21,51100.0,27.3742,27.4756,27.3664,27.4756,51100.0
2012-05-24 09:45:00,35.22,35.23,35.09,35.1,420200.0,27.4834,27.4912,27.382,27.3898,420200.0
2012-05-24 09:50:00,35.09,35.14,35.06,35.07,231000.0,27.382,27.421,27.3586,27.3664,231000.0
2012-05-24 09:55:00,35.07,35.12,35.05,35.11,261200.0,27.3664,27.4054,27.3508,27.3976,261200.0
2012-05-24 10:00:00,35.11,35.15,35.07,35.14,147100.0,27.3976,27.4288,27.3664,27.421,147100.0
2012-05-24 10:05:00,35.15,35.19,35.13,35.14,235000.0,27.4288,27.46,27.4132,27.421,235000.0
2012-05-24 10:10:00,35.14,35.17,35.12,35.13,103500.0,27.421,27.4444,27.4054,27.4132,103500.0
2012-05-24 10:15:00,35.13,35.18,35.09,35.15,108800.0,27.4132,27.4522,27.382,27.4288,108800.0
2012-05-24 10:20:00,35.14,35.16,35.1,35.13,295000.0,27.421,27.4366,27.3898,27.4132,295000.0
2012-05-24 10:25:00,35.12,35.19,35.1,35.19,82400.0,27.4054,27.46,27.3898,27.46,82400.0
2012-05-24 10:30:00,35.18,35.3,35.18,35.29,354800.0,27.4522,27.5458,27.4522,27.538,354800.0
2012-05-24 10:35:00,35.28,35.33,35.28,35.3,509100.0,27.5302,27.5693,27.5302,27.5458,509100.0
2012-05-24 10:40:00,35.3,35.33,35.27,35.27,172000.0,27.5458,27.5693,27.5224,27.5224,172000.0
2012-05-24 10:45:00,35.27,35.27,35.21,35.21,227700.0,27.5224,27.5224,27.4756,27.4756,227700.0
2012-05-24 10:50:00,35.22,35.25,35.18,35.19,90500.0,27.4834,27.5068,27.4522,27.46,90500.0
2012-05-24 10:55:00,35.19,35.21,35.17,35.17,53000.0,27.46,27.4756,27.4444,27.4444,53000.0
2012-05-24 11:00:00,35.17,35.19,35.13,35.15,51800.0,27.4444,27.46,27.4132,27.4288,51800.0
2012-05-24 11:05:00,35.14,35.2,35.13,35.14,77700.0,27.421,27.4678,27.4132,27.421,77700.0
2012-05-24 11:10:00,35.14,35.18,35.14,35.17,24800.0,27.421,27.4522,27.421,27.4444,24800.0
2012-05-24 11:15:00,35.16,35.21,35.15,35.17,149600.0,27.4366,27.4756,27.4288,27.4444,149600.0
2012-05-24 11:20:00,35.17,35.2,35.15,35.15,148500.0,27.4444,27.4678,27.4288,27.4288,148500.0
2012-05-24 11:25:00,35.15,35.16,35.11,35.13,279000.0,27.4288,27.4366,27.3976,27.4132,279000.0
2012-05-24 11:30:00,35.13,35.13,35.01,35.03,240100.0,27.4132,27.4132,27.3195,27.3352,240100.0
2012-05-24 11:35:00,35.04,35.05,35.03,35.05,54100.0,27.343,27.3508,27.3352,27.3508,54100.0
2012-05-24 11:40:00,35.05,35.06,34.99,34.99,161700.0,27.3508,27.3586,27.3039,27.3039,161700.0
2012-05-24 11:45:00,34.98,34.99,34.96,34.99,280800.0,27.2961,27.3039,27.2805,27.3039,280800.0
2012-05-24 11:50:00,34.99,35.02,34.99,35.01,37200.0,27.3039,27.3273,27.3039,27.3195,37200.0
2012-05-24 11:55:00,35.01,35.01,34.97,34.99,110300.0,27.3195,27.3195,27.2883,27.3039,110300.0
2012-05-24 12:00:00,34.99,35.0,34.86,34.89,528300.0,27.3039,27.3117,27.2025,27.2259,528300.0
2012-05-24 12:05:00,34.88,34.91,34.88,34.9,44900.0,27.2181,27.2415,27.2181,27.2337,44900.0
2012-05-24 12:10:00,34.91,34.96,34.88,34.89,71700.0,27.2415,27.2805,27.2181,27.2259,71700.0
2012-05-24 12:15:00,34.89,34.91,34.86,34.89,250100.0,27.2259,27.2415,27.2025,27.2259,250100.0
2012-05-24 12:20:00,34.89,34.92,34.89,34.91,35000.0,27.2259,27.2493,27.2259,27.2415,35000.0
2012-05-24 12:25:00,34.92,34.92,34.89,34.91,10300.0,27.2493,27.2493,27.2259,27.2415,10300.0
2012-05-24 12:30:00,34.9,34.94,34.88,34.93,54200.0,27.2337,27.2649,27.2181,27.2571,54200.0
2012-05-24 12:35:00,34.94,34.97,34.93,34.96,68400.0,27.2649,27.2883,27.2571,27.2805,68400.0
2012-05-24 12:40:00,34.96,34.98,34.94,34.97,16500.0,27.2805,27.2961,27.2649,27.2883,16500.0
2012-05-24 12:45:00,34.97,34.99,34.97,34.99,35900.0,27.2883,27.3039,27.2883,27.3039,35900.0
2012-05-24 12:50:00,34.99,35.0,34.93,34.94,30900.0,27.3039,27.3117,27.2571,27.2649,30900.0
2012-05-24 12:55:00,34.93,34.99,34.92,34.98,81100.0,27.2571,27.3039,27.2493,27.2961,81100.0
2012-05-24 13:00:00,34.98,35.05,34.97,35.04,116100.0,27.2961,27.3508,27.2883,27.343,116100.0
2012-05-24 13:05:00,35.04,35.05,35.03,35.05,174600.0,27.343,27.3508,27.3352,27.3508,174600.0
2012-05-24 13:10:00,35.04,35.05,35.0,35.02,59900.0,27.343,27.3508,27.3117,27.3273,59900.0
2012-05-24 13:15:00,35.02,35.05,34.99,35.0,48000.0,27.3273,27.3508,27.3039,27.3117,48000.0
2012-05-24 13:20:00,35.0,35.03,34.99,35.01,24200.0,27.3117,27.3352,27.3039,27.3195,24200.0
2012-05-24 13:25:00,35.01,35.03,34.91,34.92,296800.0,27.3195,27.3352,27.2415,27.2493,296800.0
2012-05-24 13:30:00,34.91,34.93,34.88,34.92,151500.0,27.2415,27.2571,27.2181,27.2493,151500.0
2012-05-24 13:35:00,34.92,34.94,34.9,34.94,44000.0,27.2493,27.2649,27.2337,27.2649,44000.0
2012-05-24 13:40:00,34.94,34.95,34.91,34.94,25300.0,27.2649,27.2727,27.2415,27.2649,25300.0
2012-05-24 13:45:00,34.94,34.95,34.85,34.87,302000.0,27.2649,27.2727,27.1947,27.2103,302000.0
2012-05-24 13:50:00,34.87,34.88,34.84,34.84,82300.0,27.2103,27.2181,27.1869,27.1869,82300.0
2012-05-24 13:55:00,34.84,34.84,34.78,34.79,172600.0,27.1869,27.1869,27.1401,27.1479,172600.0
2012-05-24 14:00:00,34.78,34.89,34.77,34.87,131400.0,27.1401,27.2259,27.1323,27.2103,131400.0
2012-05-24 14:05:00,34.87,34.89,34.85,34.88,43700.0,27.2103,27.2259,27.1947,27.2181,43700.0
2012-05-24 14:10:00,34.88,34.89,34.81,34.83,95100.0,27.2181,27.2259,27.1635,27.1791,95100.0
2012-05-24 14:15:00,34.83,34.88,34.83,34.87,60400.0,27.1791,27.2181,27.1791,27.2103,60400.0
2012-05-24 14:20:00,34.87,34.88,34.84,34.88,92300.0,27.2103,27.2181,27.1869,27.2181,92300.0
2012-05-24 14:25:00,34.88,34.89,34.84,34.89,38100.0,27.2181,27.2259,27.1869,27.2259,38100.0
2012-05-24 14:30:00,34.89,34.96,34.88,34.95,222200.0,27.2259,27.2805,27.2181,27.2727,222200.0
2012-05-24 14:35:00,34.95,34.96,34.9,34.91,213100.0,27.2727,27.2805,27.2337,27.2415,213100.0
2012-05-24 14:40:00,34.9,34.91,34.84,34.86,133200.0,27.2337,27.2415,27.1869,27.2025,133200.0
2012-05-24 14:45:00,34.87,34.91,34.84,34.91,46900.0,27.2103,27.2415,27.1869,27.2415,46900.0
2012-05-24 14:50:00,34.91,34.91,34.89,34.9,85800.0,27.2415,27.2415,27.2259,27.2337,85800.0
2012-05-24 14:55:00,34.91,34.93,34.87,34.89,51200.0,27.2415,27.2571,27.2103,27.2259,51200.0
2012-05-24 15:00:00,34.88,34.95,34.88,34.93,66700.0,27.2181,27.2727,27.2181,27.2571,66700.0
2012-05-24 15:05:00,34.93,34.93,34.9,34.91,105100.0,27.2571,27.2571,27.2337,27.2415,105100.0
2012-05-24 15:10:00,34.91,34.91,34.87,34.88,183100.0,27.2415,27.2415,27.2103,27.2181,183100.0
2012-05-24 15:15:00,34.89,34.92,34.87,34.91,122900.0,27.2259,27.2493,27.2103,27.2415,122900.0
2012-05-24 15:20:00,34.92,34.95,34.89,34.95,294800.0,27.2493,27.2727,27.2259,27.2727,294800.0
2012-05-24 15:25:00,34.95,35.09,34.94,35.05,893800.0,27.2727,27.382,27.2649,27.3508,893800.0
2012-05-24 15:30:00,35.04,35.12,35.02,35.03,332500.0,27.343,27.4054,27.3273,27.3352,332500.0
2012-05-24 15:35:00,35.02,35.06,35.01,35.04,122700.0,27.3273,27.3586,27.3195,27.343,122700.0
2012-05-24 15:40:00,35.04,35.07,35.02,35.05,207700.0,27.343,27.3664,27.3273,27.3508,207700.0
2012-05-24 15:45:00,35.05,35.1,35.05,35.09,634200.0,27.3508,27.3898,27.3508,27.382,634200.0
2012-05-24 15:50:00,35.1,35.16,35.08,35.16,280600.0,27.3898,27.4366,27.3742,27.4366,280600.0
2012-05-24 15:55:00,35.15,35.16,35.12,35.16,787200.0,27.4288,27.4366,27.4054,27.4366,787200.0
2012-05-25 09:30:00,35.17,35.21,35.12,35.17,81200.0,27.4444,27.4756,27.4054,27.4444,81200.0
2012-05-25 09:35:00,35.16,35.24,35.13,35.21,208500.0,27.4366,27.499,27.4132,27.4756,208500.0
2012-05-25 09:40:00,35.21,35.22,35.12,35.12,64200.0,27.4756,27.4834,27.4054,27.4054,64200.0
2012-05-25 09:45:00,35.12,35.22,35.12,35.21,152500.0,27.4054,27.4834,27.4054,27.4756,152500.0
2012-05-25 09:50:00,35.21,35.22,35.15,35.21,86800.0,27.4756,27.4834,27.4288,27.4756,86800.0
2012-05-25 09:55:00,35.19,35.24,35.18,35.19,94200.0,27.46,27.499,27.4522,27.46,94200.0
2012-05-25 10:00:00,35.19,35.19,35.11,35.12,124000.0,27.46,27.46,27.3976,27.4054,124000.0
2012-05-25 10:05:00,35.12,35.12,35.05,35.05,65700.0,27.4054,27.4054,27.3508,27.3508,65700.0
2012-05-25 10:10:00,35.06,35.07,35.0,35.03,69600.0,27.3586,27.3664,27.3117,27.3352,69600.0
2012-05-25 10:15:00,35.02,35.08,35.0,35.07,72800.0,27.3273,27.3742,27.3117,27.3664,72800.0
2012-05-25 10:20:00,35.07,35.11,35.06,35.11,56400.0,27.3664,27.3976,27.3586,27.3976,56400.0
2012-05-25 10:25:00,35.11,35.11,35.06,35.11,60200.0,27.3976,27.3976,27.3586,27.3976,60200.0
2012-05-25 10:30:00,35.1,35.17,35.1,35.16,261700.0,27.3898,27.4444,27.3898,27.4366,261700.0
2012-05-25 10:35:00,35.16,35.2,35.16,35.17,64200.0,27.4366,27.4678,27.4366,27.4444,64200.0
2012-05-25 10:40:00,35.17,35.17,35.08,35.11,170000.0,27.4444,27.4444,27.3742,27.3976,170000.0
2012-05-25 10:45:00,35.11,35.11,35.08,35.1,37700.0,27.3976,27.3976,27.3742,27.3898,37700.0
2012-05-25 10:50:00,35.1,35.12,35.08,35.1,119600.0,27.3898,27.4054,27.3742,27.3898,119600.0
2012-05-25 10:55:00,35.09,35.12,35.07,35.07,74400.0,27.382,27.4054,27.3664,27.3664,74400.0
2012-05-25 11:00:00,35.08,35.15,35.08,35.13,36000.0,27.3742,27.4288,27.3742,27.4132,36000.0
2012-05-25 11:05:00,35.13,35.16,35.12,35.15,39900.0,27.4132,27.4366,27.4054,27.4288,39900.0
2012-05-25 11:10:00,35.15,35.16,35.13,35.15,101400.0,27.4288,27.4366,27.4132,27.4288,101400.0
2012-05-25 11:15:00,35.16,35.16,35.12,35.15,29900.0,27.4366,27.4366,27.4054,27.4288,29900.0
2012-05-25 11:20:00,35.14,35.17,35.13,35.16,242600.0,27.421,27.4444,27.4132,27.4366,242600.0
2012-05-25 11:25:00,35.16,35.17,35.14,35.14,44000.0,27.4366,27.4444,27.421,27.421,44000.0
2012-05-25 11:30:00,35.14,35.14,35.08,35.1,224300.0,27.421,27.421,27.3742,27.3898,224300.0
2012-05-25 11:35:00,35.1,35.1,35.06,35.07,80100.0,27.3898,27.3898,27.3586,27.3664,80100.0
2012-05-25 11:40:00,35.08,35.09,35.07,35.07,51000.0,27.3742,27.382,27.3664,27.3664,51000.0
2012-05-25 11:45:00,35.08,35.1,35.06,35.09,35900.0,27.3742,27.3898,27.3586,27.382,35900.0
2012-05-25 11:50:00,35.1,35.14,35.09,35.12,67900.0,27.3898,27.421,27.382,27.4054,67900.0
2012-05-25 11:55:00,35.12,35.13,35.1,35.11,64000.0,27.4054,27.4132,27.3898,27.3976,64000.0
2012-05-25 12:00:00,35.11,35.12,35.07,35.07,38200.0,27.3976,27.4054,27.3664,27.3664,38200.0
2012-05-25 12:05:00,35.07,35.1,35.07,35.1,17100.0,27.3664,27.3898,27.3664,27.3898,17100.0
2012-05-25 12:10:00,35.1,35.11,35.08,35.09,17500.0,27.3898,27.3976,27.3742,27.382,17500.0
2012-05-25 12:15:00,35.08,35.08,35.05,35.05,123600.0,27.3742,27.3742,27.3508,27.3508,123600.0
2012-05-25 12:20:00,35.06,35.07,35.03,35.04,115000.0,27.3586,27.3664,27.3352,27.343,115000.0
2012-05-25 12:25:00,35.04,35.05,35.01,35.01,23300.0,27.343,27.3508,27.3195,27.3195,23300.0
2012-05-25 12:30:00,35.02,35.04,35.01,35.02,55600.0,27.3273,27.343,27.3195,27.3273,55600.0
2012-05-25 12:35:00,35.03,35.05,35.02,35.04,43400.0,27.3352,27.3508,27.3273,27.343,43400.0
2012-05-25 12:40:00,35.04,35.06,35.04,35.06,69400.0,27.343,27.3586,27.343,27.3586,69400.0
2012-05-25 12:45:00,35.06,35.07,35.04,35.05,57900.0,27.3586,27.3664,27.343,27.3508,57900.0
2012-05-25 12:50:00,35.05,35.08,35.04,35.08,66900.0,27.3508,27.3742,27.343,27.3742,66900.0
2012-05-25 12:55:00,35.08,35.08,35.06,35.07,41300.0,27.3742,27.3742,27.3586,27.3664,41300.0
2012-05-25 13:00:00,35.06,35.06,35.04,35.05,44400.0,27.3586,27.3586,27.343,27.3508,44400.0
2012-05-25 13:05:00,35.05,35.06,35.04,35.05,8500.0,27.3508,27.3586,27.343,27.3508,8500.0
2012-05-25 13:10:00,35.05,35.06,35.05,35.06,12200.0,27.3508,27.3586,27.3508,27.3586,12200.0
2012-05-25 13:15:00,35.05,35.07,35.04,35.07,54600.0,27.3508,27.3664,27.343,27.3664,54600.0
2012-05-25 13:20:00,35.07,35.1,35.07,35.1,39200.0,27.3664,27.3898,27.3664,27.3898,39200.0
2012-05-25 13:25:00,35.1,35.1,35.08,35.09,13500.0,27.3898,27.3898,27.3742,27.382,13500.0
2012-05-25 13:30:00,35.1,35.1,35.09,35.09,18800.0,27.3898,27.3898,27.382,27.382,18800.0
2012-05-25 13:35:00,35.09,35.1,35.08,35.09,24200.0,27.382,27.3898,27.3742,27.382,24200.0
2012-05-25 13:40:00,35.09,35.1,35.08,35.09,15300.0,27.382,27.3898,27.3742,27.382,15300.0
2012-05-25 13:45:00,35.09,35.09,35.08,35.09,6600.0,27.382,27.382,27.3742,27.382,6600.0
2012-05-25 13:50:00,35.09,35.09,35.06,35.07,27000.0,27.382,27.382,27.3586,27.3664,27000.0
2012-05-25 13:55:00,35.07,35.09,35.06,35.08,21500.0,27.3664,27.382,27.3586,27.3742,21500.0
2012-05-25 14:00:00,35.08,35.08,35.07,35.07,6900.0,27.3742,27.3742,27.3664,27.3664,6900.0
2012-05-25 14:05:00,35.07,35.08,35.05,35.05,11900.0,27.3664,27.3742,27.3508,27.3508,11900.0
2012-05-25 14:10:00,35.06,35.06,35.05,35.06,6300.0,27.3586,27.3586,27.3508,27.3586,6300.0
2012-05-25 14:15:00,35.05,35.06,35.01,35.01,32800.0,27.3508,27.3586,27.3195,27.3195,32800.0
2012-05-25 14:20:00,35.01,35.01,34.96,34.98,56800.0,27.3195,27.3195,27.2805,27.2961,56800.0
2012-05-25 14:25:00,34.98,35.01,34.95,34.98,74700.0,27.2961,27.3195,27.2727,27.2961,74700.0
2012-05-25 14:30:00,34.99,35.02,34.99,35.0,124200.0,27.3039,27.3273,27.3039,27.3117,124200.0
2012-05-25 14:35:00,34.99,35.0,34.97,34.99,18300.0,27.3039,27.3117,27.2883,27.3039,18300.0
2012-05-25 14:40:00,34.98,34.99,34.94,34.95,187200.0,27.2961,27.3039,27.2649,27.2727,187200.0
2012-05-25 14:45:00,34.95,34.96,34.92,34.95,67200.0,27.2727,27.2805,27.2493,27.2727,67200.0
2012-05-25 14:50:00,34.94,34.96,34.92,34.96,47800.0,27.2649,27.2805,27.2493,27.2805,47800.0
2012-05-25 14:55:00,34.96,34.98,34.94,34.95,14900.0,27.2805,27.2961,27.2649,27.2727,14900.0
2012-05-25 15:00:00,34.95,34.99,34.94,34.98,15300.0,27.2727,27.3039,27.2649,27.2961,15300.0
2012-05-25 15:05:00,34.98,34.98,34.95,34.96,62900.0,27.2961,27.2961,27.2727,27.2805,62900.0
2012-05-25 15:10:00,34.97,34.98,34.92,34.92,125600.0,27.2883,27.2961,27.2493,27.2493,125600.0
2012-05-25 15:15:00,34.92,34.93,34.91,34.91,73300.0,27.2493,27.2571,27.2415,27.2415,73300.0
2012-05-25 15:20:00,34.91,34.91,34.84,34.85,340800.0,27.2415,27.2415,27.1869,27.1947,340800.0
2012-05-25 15:25:00,34.85,34.9,34.85,34.89,76700.0,27.1947,27.2337,27.1947,27.2259,76700.0
2012-05-25 15:30:00,34.89,34.94,34.86,34.91,334100.0,27.2259,27.2649,27.2025,27.2415,334100.0
2012-05-25 15:35:00,34.91,34.93,34.89,34.91,301200.0,27.2415,27.2571,27.2259,27.2415,301200.0
2012-05-25 15:40:00,34.91,34.94,34.9,34.93,224500.0,27.2415,27.2649,27.2337,27.2571,224500.0
2012-05-25 15:45:00,34.93,34.95,34.91,34.94,512900.0,27.2571,27.2727,27.2415,27.2649,512900.0
2012-05-25 15:50:00,34.93,34.94,34.9,34.91,623600.0,27.2571,27.2649,27.2337,27.2415,623600.0
2012-05-25 15:55:00,34.91,34.94,34.91,34.93,651800.0,27.2415,27.2649,27.2415,27.2571,651800.0
2012-05-29 09:30:00,35.24,35.28,35.19,35.2,436200.0,27.499,27.5302,27.46,27.4678,436200.0
2012-05-29 09:35:00,35.2,35.26,35.2,35.23,109100.0,27.4678,27.5146,27.4678,27.4912,109100.0
2012-05-29 09:40:00,35.23,35.32,35.23,35.3,410000.0,27.4912,27.5614,27.4912,27.5458,410000.0
2012-05-29 09:45:00,35.31,35.36,35.29,35.3,352200.0,27.5536,27.5927,27.538,27.5458,352200.0
2012-05-29 09:50:00,35.31,35.34,35.3,35.32,116100.0,27.5536,27.5771,27.5458,27.5614,116100.0
2012-05-29 09:55:00,35.32,35.34,35.3,35.32,181400.0,27.5614,27.5771,27.5458,27.5614,181400.0
2012-05-29 10:00:00,35.32,35.33,35.25,35.33,346900.0,27.5614,27.5693,27.5068,27.5693,346900.0
2012-05-29 10:05:00,35.33,35.38,35.29,35.31,574000.0,27.5693,27.6083,27.538,27.5536,574000.0
2012-05-29 10:10:00,35.32,35.38,35.32,35.36,131100.0,27.5614,27.6083,27.5614,27.5927,131100.0
2012-05-29 10:15:00,35.37,35.47,35.36,35.46,1445900.0,27.6005,27.6785,27.5927,27.6707,1445900.0
2012-05-29 10:20:00,35.47,35.47,35.42,35.44,115900.0,27.6785,27.6785,27.6395,27.6551,115900.0
2012-05-29 10:25:00,35.44,35.46,35.43,35.44,48800.0,27.6551,27.6707,27.6473,27.6551,48800.0
2012-05-29 10:30:00,35.45,35.5,35.42,35.48,282600.0,27.6629,27.7019,27.6395,27.6863,282600.0
2012-05-29 10:35:00,35.48,35.5,35.45,35.45,320600.0,27.6863,27.7019,27.6629,27.6629,320600.0
2012-05-29 10:40:00,35.45,35.45,35.43,35.45,114900.0,27.6629,27.6629,27.6473,27.6629,114900.0
2012-05-29 10:45:00,35.45,35.47,35.44,35.45,83100.0,27.6629,27.6785,27.6551,27.6629,83100.0
2012-05-29 10:50:00,35.46,35.47,35.43,35.44,155300.0,27.6707,27.6785,27.6473,27.6551,155300.0
2012-05-29 10:55:00,35.44,35.45,35.43,35.45,115000.0,27.6551,27.6629,27.6473,27.6629,115000.0
2012-05-29 11:00:00,35.45,35.45,35.42,35.43,196600.0,27.6629,27.6629,27.6395,27.6473,196600.0
2012-05-29 11:05:00,35.43,35.44,35.41,35.41,202100.0,27.6473,27.6551,27.6317,27.6317,202100.0
2012-05-29 11:10:00,35.41,35.42,35.4,35.41,32400.0,27.6317,27.6395,27.6239,27.6317,32400.0
2012-05-29 11:15:00,35.41,35.41,35.38,35.4,65700.0,27.6317,27.6317,27.6083,27.6239,65700.0
2012-05-29 11:20:00,35.4,35.4,35.35,35.37,162100.0,27.6239,27.6239,27.5849,27.6005,162100.0
2012-05-29 11:25:00,35.38,35.42,35.38,35.41,253600.0,27.6083,27.6395,27.6083,27.6317,253600.0
2012-05-29 11:30:00,35.41,35.42,35.37,35.38,36800.0,27.6317,27.6395,27.6005,27.6083,36800.0
2012-05-29 11:35:00,35.38,35.38,35.29,35.33,218800.0,27.6083,27.6083,27.538,27.5693,218800.0
2012-05-29 11:40:00,35.32,35.33,35.26,35.28,85500.0,27.5614,27.5693,27.5146,27.5302,85500.0
2012-05-29 11:45:00,35.29,35.29,35.22,35.25,182400.0,27.538,27.538,27.4834,27.5068,182400.0
2012-05-29 11:50:00,35.26,35.29,35.26,35.29,122000.0,27.5146,27.538,27.5146,27.538,122000.0
2012-05-29 11:55:00,35.28,35.3,35.26,35.27,90900.0,27.5302,27.5458,27.5146,27.5224,90900.0
2012-05-29 12:00:00,35.26,35.3,35.21,35.21,97700.0,27.5146,27.5458,27.4756,27.4756,97700.0
2012-05-29 12:05:00,35.21,35.24,35.2,35.24,30100.0,27.4756,27.499,27.4678,27.499,30100.0
2012-05-29 12:10:00,35.24,35.24,35.19,35.19,59600.0,27.499,27.499,27.46,27.46,59600.0
2012-05-29 12:15:00,35.2,35.22,35.18,35.22,111500.0,27.4678,27.4834,27.4522,27.4834,111500.0
2012-05-29 12:20:00,35.21,35.23,35.2,35.21,136500.0,27.4756,27.4912,27.4678,27.4756,136500.0
2012-05-29 12:25:00,35.21,35.27,35.2,35.25,229000.0,27.4756,27.5224,27.4678,27.5068,229000.0
2012-05-29 12:30:00,35.25,35.26,35.19,35.2,68800.0,27.5068,27.5146,27.46,27.4678,68800.0
2012-05-29 12:35:00,35.21,35.23,35.2,35.22,40600.0,27.4756,27.4912,27.4678,27.4834,40600.0
2012-05-29 12:40:00,35.22,35.24,35.22,35.23,66700.0,27.4834,27.499,27.4834,27.4912,66700.0
2012-05-29 12:45:00,35.23,35.26,35.22,35.24,46700.0,27.4912,27.5146,27.4834,27.499,46700.0
2012-05-29 12:50:00,35.24,35.29,35.24,35.26,219600.0,27.499,27.538,27.499,27.5146,219600.0
2012-05-29 12:55:00,35.27,35.27,35.23,35.23,48700.0,27.5224,27.5224,27.4912,27.4912,48700.0
2012-05-29 13:00:00,35.22,35.24,35.2,35.22,81800.0,27.4834,27.499,27.4678,27.4834,81800.0
2012-05-29 13:05:00,35.22,35.23,35.2,35.21,130800.0,27.4834,27.4912,27.4678,27.4756,130800.0
2012-05-29 13:10:00,35.21,35.25,35.2,35.24,52900.0,27.4756,27.5068,27.4678,27.499,52900.0
2012-05-29 13:15:00,35.23,35.25,35.22,35.23,34200.0,27.4912,27.5068,27.4834,27.4912,34200.0
2012-05-29 13:20:00,35.23,35.24,35.22,35.23,28900.0,27.4912,27.499,27.4834,27.4912,28900.0
2012-05-29 13:25:00,35.24,35.24,35.2,35.2,22200.0,27.499,27.499,27.4678,27.4678,22200.0
2012-05-29 13:30:00,35.21,35.24,35.19,35.23,42100.0,27.4756,27.499,27.46,27.4912,42100.0
2012-05-29 13:35:00,35.23,35.25,35.23,35.23,19200.0,27.4912,27.5068,27.4912,27.4912,19200.0
2012-05-29 13:40:00,35.23,35.26,35.23,35.26,53600.0,27.4912,27.5146,27.4912,27.5146,53600.0
2012-05-29 13:45:00,35.26,35.3,35.26,35.27,119700.0,27.5146,27.5458,27.5146,27.5224,119700.0
2012-05-29 13:50:00,35.27,35.27,35.24,35.26,29600.0,27.5224,27.5224,27.499,27.5146,29600.0
2012-05-29 13:55:00,35.27,35.28,35.26,35.28,17200.0,27.5224,27.5302,27.5146,27.5302,17200.0
2012-05-29 14:00:00,35.27,35.28,35.23,35.24,21500.0,27.5224,27.5302,27.4912,27.499,21500.0
2012-05-29 14:05:00,35.25,35.26,35.23,35.24,35900.0,27.5068,27.5146,27.4912,27.499,35900.0
2012-05-29 14:10:00,35.23,35.31,35.23,35.28,69700.0,27.4912,27.5536,27.4912,27.5302,69700.0
2012-05-29 14:15:00,35.28,35.3,35.25,35.27,43900.0,27.5302,27.5458,27.5068,27.5224,43900.0
2012-05-29 14:20:00,35.27,35.27,35.23,35.23,20900.0,27.5224,27.5224,27.4912,27.4912,20900.0
2012-05-29 14:25:00,35.23,35.27,35.23,35.27,59900.0,27.4912,27.5224,27.4912,27.5224,59900.0
2012-05-29 14:30:00,35.27,35.27,35.24,35.27,37800.0,27.5224,27.5224,27.499,27.5224,37800.0
2012-05-29 14:35:00,35.27,35.28,35.23,35.23,70900.0,27.5224,27.5302,27.4912,27.4912,70900.0
2012-05-29 14:40:00,35.24,35.25,35.23,35.25,93600.0,27.499,27.5068,27.4912,27.5068,93600.0
2012-05-29 14:45:00,35.24,35.26,35.24,35.25,40100.0,27.499,27.5146,27.499,27.5068,40100.0
2012-05-29 14:50:00,35.25,35.29,35.25,35.28,64900.0,27.5068,27.538,27.5068,27.5302,64900.0
2012-05-29 14:55:00,35.27,35.29,35.27,35.29,44300.0,27.5224,27.538,27.5224,27.538,44300.0
2012-05-29 15:00:00,35.29,35.29,35.26,35.28,39400.0,27.538,27.538,27.5146,27.5302,39400.0
2012-05-29 15:05:00,35.28,35.3,35.27,35.29,78400.0,27.5302,27.5458,27.5224,27.538,78400.0
2012-05-29 15:10:00,35.29,35.33,35.29,35.32,72300.0,27.538,27.5693,27.538,27.5614,72300.0
2012-05-29 15:15:00,35.31,35.33,35.3,35.32,138000.0,27.5536,27.5693,27.5458,27.5614,138000.0
2012-05-29 15:20:00,35.32,35.32,35.29,35.3,156300.0,27.5614,27.5614,27.538,27.5458,156300.0
2012-05-29 15:25:00,35.3,35.32,35.3,35.31,218300.0,27.5458,27.5614,27.5458,27.5536,218300.0
2012-05-29 15:30:00,35.32,35.32,35.27,35.3,407100.0,27.5614,27.5614,27.5224,27.5458,407100.0
2012-05-29 15:35:00,35.31,35.35,35.31,35.32,384000.0,27.5536,27.5849,27.5536,27.5614,384000.0
2012-05-29 15:40:00,35.32,35.4,35.3,35.4,488600.0,27.5614,27.6239,27.5458,27.6239,488600.0
2012-05-29 15:45:00,35.39,35.42,35.38,35.42,353900.0,27.6161,27.6395,27.6083,27.6395,353900.0
2012-05-29 15:50:00,35.41,35.42,35.39,35.41,325200.0,27.6317,27.6395,27.6161,27.6317,325200.0
2012-05-29 15:55:00,35.41,35.42,35.36,35.4,691500.0,27.6317,27.6395,27.5927,27.6239,691500.0
2012-05-30 09:30:00,35.07,35.07,34.96,35.02,141600.0,27.3664,27.3664,27.2805,27.3273,141600.0
2012-05-30 09:35:00,35.02,35.02,34.9,34.91,1049100.0,27.3273,27.3273,27.2337,27.2415,1049100.0
2012-05-30 09:40:00,34.9,34.95,34.84,34.91,303800.0,27.2337,27.2727,27.1869,27.2415,303800.0
2012-05-30 09:45:00,34.91,34.94,34.88,34.89,544400.0,27.2415,27.2649,27.2181,27.2259,544400.0
2012-05-30 09:50:00,34.88,34.93,34.86,34.92,416500.0,27.2181,27.2571,27.2025,27.2493,416500.0
2012-05-30 09:55:00,34.92,34.93,34.88,34.89,295000.0,27.2493,27.2571,27.2181,27.2259,295000.0
2012-05-30 10:00:00,34.89,34.89,34.78,34.82,914600.0,27.2259,27.2259,27.1401,27.1713,914600.0
2012-05-30 10:05:00,34.82,34.89,34.82,34.86,97200.0,27.1713,27.2259,27.1713,27.2025,97200.0
2012-05-30 10:10:00,34.85,34.85,34.8,34.82,105700.0,27.1947,27.1947,27.1557,27.1713,105700.0
2012-05-30 10:15:00,34.82,34.85,34.78,34.79,1622700.0,27.1713,27.1947,27.1401,27.1479,1622700.0
2012-05-30 10:20:00,34.78,34.83,34.76,34.83,61800.0,27.1401,27.1791,27.1245,27.1791,61800.0
2012-05-30 10:25:00,34.82,34.85,34.82,34.84,44300.0,27.1713,27.1947,27.1713,27.1869,44300.0
2012-05-30 10:30:00,34.84,34.87,34.82,34.87,199700.0,27.1869,27.2103,27.1713,27.2103,199700.0
2012-05-30 10:35:00,34.86,34.86,34.78,34.8,301600.0,27.2025,27.2025,27.1401,27.1557,301600.0
2012-05-30 10:40:00,34.8,34.82,34.77,34.8,41300.0,27.1557,27.1713,27.1323,27.1557,41300.0
2012-05-30 10:45:00,34.8,34.82,34.76,34.77,59200.0,27.1557,27.1713,27.1245,27.1323,59200.0
2012-05-30 10:50:00,34.77,34.8,34.76,34.79,385200.0,27.1323,27.1557,27.1245,27.1479,385200.0
2012-05-30 10:55:00,34.79,34.8,34.76,34.76,60600.0,27.1479,27.1557,27.1245,27.1245,60600.0
2012-05-30 11:00:00,34.76,34.78,34.74,34.78,120100.0,27.1245,27.1401,27.1089,27.1401,120100.0
2012-05-30 11:05:00,34.78,34.86,34.78,34.85,337300.0,27.1401,27.2025,27.1401,27.1947,337300.0
2012-05-30 11:10:00,34.85,34.89,34.85,34.88,128800.0,27.1947,27.2259,27.1947,27.2181,128800.0
2012-05-30 11:15:00,34.89,34.9,34.86,34.88,65800.0,27.2259,27.2337,27.2025,27.2181,65800.0
2012-05-30 11:20:00,34.89,34.89,34.85,34.87,79200.0,27.2259,27.2259,27.1947,27.2103,79200.0
2012-05-30 11:25:00,34.87,34.9,34.87,34.89,66900.0,27.2103,27.2337,27.2103,27.2259,66900.0
2012-05-30 11:30:00,34.89,34.91,34.82,34.83,472000.0,27.2259,27.2415,27.1713,27.1791,472000.0
2012-05-30 11:35:00,34.84,34.91,34.84,34.89,411300.0,27.1869,27.2415,27.1869,27.2259,411300.0
2012-05-30 11:40:00,34.89,34.92,34.88,34.91,433500.0,27.2259,27.2493,27.2181,27.2415,433500.0
2012-05-30 11:45:00,34.91,34.91,34.85,34.87,60000.0,27.2415,27.2415,27.1947,27.2103,60000.0
2012-05-30 11:50:00,34.87,34.89,34.87,34.87,161800.0,27.2103,27.2259,27.2103,27.2103,161800.0
2012-05-30 11:55:00,34.87,34.89,34.87,34.88,321300.0,27.2103,27.2259,27.2103,27.2181,321300.0
2012-05-30 12:00:00,34.88,34.9,34.79,34.8,126300.0,27.2181,27.2337,27.1479,27.1557,126300.0
2012-05-30 12:05:00,34.8,34.87,34.8,34.87,47100.0,27.1557,27.2103,27.1557,27.2103,47100.0
2012-05-30 12:10:00,34.87,34.87,34.84,34.86,38700.0,27.2103,27.2103,27.1869,27.2025,38700.0
2012-05-30 12:15:00,34.86,34.86,34.84,34.85,29700.0,27.2025,27.2025,27.1869,27.1947,29700.0
2012-05-30 12:20:00,34.84,34.85,34.83,34.84,42000.0,27.1869,27.1947,27.1791,27.1869,42000.0
2012-05-30 12:25:00,34.85,34.85,34.79,34.81,396700.0,27.1947,27.1947,27.1479,27.1635,396700.0
2012-05-30 12:30:00,34.82,34.84,34.81,34.82,18900.0,27.1713,27.1869,27.1635,27.1713,18900.0
2012-05-30 12:35:00,34.82,34.85,34.81,34.84,20900.0,27.1713,27.1947,27.1635,27.1869,20900.0
2012-05-30 12:40:00,34.84,34.87,34.82,34.86,24300.0,27.1869,27.2103,27.1713,27.2025,24300.0
2012-05-30 12:45:00,34.86,34.89,34.86,34.89,29100.0,27.2025,27.2259,27.2025,27.2259,29100.0
2012-05-30 12:50:00,34.88,34.9,34.88,34.88,161100.0,27.2181,27.2337,27.2181,27.2181,161100.0
2012-05-30 12:55:00,34.88,34.89,34.87,34.88,20500.0,27.2181,27.2259,27.2103,27.2181,20500.0
2012-05-30 13:00:00,34.89,34.9,34.85,34.86,31700.0,27.2259,27.2337,27.1947,27.2025,31700.0
2012-05-30 13:05:00,34.86,34.88,34.85,34.85,13800.0,27.2025,27.2181,27.1947,27.1947,13800.0
2012-05-30 13:10:00,34.85,34.86,34.83,34.83,35700.0,27.1947,27.2025,27.1791,27.1791,35700.0
2012-05-30 13:15:00,34.83,34.86,34.83,34.84,18200.0,27.1791,27.2025,27.1791,27.1869,18200.0
2012-05-30 13:20:00,34.84,34.86,34.84,34.86,21100.0,27.1869,27.2025,27.1869,27.2025,21100.0
2012-05-30 13:25:00,34.85,34.86,34.84,34.86,18300.0,27.1947,27.2025,27.1869,27.2025,18300.0
2012-05-30 13:30:00,34.86,34.93,34.85,34.91,54700.0,27.2025,27.2571,27.1947,27.2415,54700.0
2012-05-30 13:35:00,34.91,34.93,34.89,34.91,37300.0,27.2415,27.2571,27.2259,27.2415,37300.0
2012-05-30 13:40:00,34.91,34.91,34.88,34.9,28300.0,27.2415,27.2415,27.2181,27.2337,28300.0
2012-05-30 13:45:00,34.9,34.93,34.9,34.91,135900.0,27.2337,27.2571,27.2337,27.2415,135900.0
2012-05-30 13:50:00,34.92,34.92,34.88,34.9,107000.0,27.2493,27.2493,27.2181,27.2337,107000.0
2012-05-30 13:55:00,34.9,34.92,34.88,34.9,44200.0,27.2337,27.2493,27.2181,27.2337,44200.0
2012-05-30 14:00:00,34.91,34.95,34.91,34.93,185900.0,27.2415,27.2727,27.2415,27.2571,185900.0
2012-05-30 14:05:00,34.93,34.94,34.91,34.91,83500.0,27.2571,27.2649,27.2415,27.2415,83500.0
2012-05-30 14:10:00,34.9,34.91,34.88,34.91,163600.0,27.2337,27.2415,27.2181,27.2415,163600.0
2012-05-30 14:15:00,34.9,34.92,34.9,34.91,41800.0,27.2337,27.2493,27.2337,27.2415,41800.0
2012-05-30 14:20:00,34.91,34.93,34.89,34.9,56700.0,27.2415,27.2571,27.2259,27.2337,56700.0
2012-05-30 14:25:00,34.9,34.9,34.86,34.88,206000.0,27.2337,27.2337,27.2025,27.2181,206000.0
2012-05-30 14:30:00,34.88,34.9,34.86,34.89,83200.0,27.2181,27.2337,27.2025,27.2259,83200.0
2012-05-30 14:35:00,34.89,34.9,34.85,34.87,59100.0,27.2259,27.2337,27.1947,27.2103,59100.0
2012-05-30 14:40:00,34.86,34.89,34.85,34.89,31400.0,27.2025,27.2259,27.1947,27.2259,31400.0
2012-05-30 14:45:00,34.89,34.9,34.85,34.85,104800.0,27.2259,27.2337,27.1947,27.1947,104800.0
2012-05-30 14:50:00,34.86,34.86,34.83,34.85,73900.0,27.2025,27.2025,27.1791,27.1947,73900.0
2012-05-30 14:55:00,34.85,34.86,34.84,34.85,38300.0,27.1947,27.2025,27.1869,27.1947,38300.0
2012-05-30 15:00:00,34.84,34.87,34.81,34.81,49300.0,27.1869,27.2103,27.1635,27.1635,49300.0
2012-05-30 15:05:00,34.8,34.82,34.79,34.81,62300.0,27.1557,27.1713,27.1479,27.1635,62300.0
2012-05-30 15:10:00,34.81,34.81,34.74,34.77,105400.0,27.1635,27.1635,27.1089,27.1323,105400.0
2012-05-30 15:15:00,34.77,34.8,34.73,34.8,141800.0,27.1323,27.1557,27.1011,27.1557,141800.0
2012-05-30 15:20:00,34.79,34.85,34.77,34.83,119300.0,27.1479,27.1947,27.1323,27.1791,119300.0
2012-05-30 15:25:00,34.83,34.88,34.82,34.85,444300.0,27.1791,27.2181,27.1713,27.1947,444300.0
2012-05-30 15:30:00,34.86,34.86,34.8,34.83,153100.0,27.2025,27.2025,27.1557,27.1791,153100.0
2012-05-30 15:35:00,34.82,34.84,34.8,34.84,155300.0,27.1713,27.1869,27.1557,27.1869,155300.0
2012-05-30 15:40:00,34.84,34.84,34.78,34.79,222500.0,27.1869,27.1869,27.1401,27.1479,222500.0
2012-05-30 15:45:00,34.79,34.84,34.79,34.83,251000.0,27.1479,27.1869,27.1479,27.1791,251000.0
2012-05-30 15:50:00,34.83,34.85,34.8,34.8,694300.0,27.1791,27.1947,27.1557,27.1557,694300.0
2012-05-30 15:55:00,34.8,34.83,34.78,34.79,770200.0,27.1557,27.1791,27.1401,27.1479,770200.0
2012-05-31 09:30:00,34.7,34.73,34.67,34.71,138300.0,27.0776,27.1011,27.0542,27.0854,138300.0
2012-05-31 09:35:00,34.71,34.75,34.64,34.64,108800.0,27.0854,27.1167,27.0308,27.0308,108800.0
2012-05-31 09:40:00,34.65,34.66,34.49,34.5,1023800.0,27.0386,27.0464,26.9138,26.9216,1023800.0
2012-05-31 09:45:00,34.49,34.51,34.44,34.45,754900.0,26.9138,26.9294,26.8748,26.8826,754900.0
2012-05-31 09:50:00,34.46,34.48,34.41,34.42,378400.0,26.8904,26.906,26.8513,26.8591,378400.0
2012-05-31 09:55:00,34.42,34.43,34.37,34.42,716400.0,26.8591,26.867,26.8201,26.8591,716400.0
2012-05-31 10:00:00,34.41,34.45,34.4,34.4,486700.0,26.8513,26.8826,26.8435,26.8435,486700.0
2012-05-31 10:05:00,34.4,34.41,34.37,34.38,397300.0,26.8435,26.8513,26.8201,26.8279,397300.0
2012-05-31 10:10:00,34.37,34.38,34.35,34.38,143100.0,26.8201,26.8279,26.8045,26.8279,143100.0
2012-05-31 10:15:00,34.37,34.45,34.36,34.41,370400.0,26.8201,26.8826,26.8123,26.8513,370400.0
2012-05-31 10:20:00,34.41,34.45,34.39,34.42,516600.0,26.8513,26.8826,26.8357,26.8591,516600.0
2012-05-31 10:25:00,34.41,34.46,34.41,34.45,153300.0,26.8513,26.8904,26.8513,26.8826,153300.0
2012-05-31 10:30:00,34.45,34.46,34.42,34.46,202900.0,26.8826,26.8904,26.8591,26.8904,202900.0
2012-05-31 10:35:00,34.45,34.47,34.43,34.43,132700.0,26.8826,26.8982,26.867,26.867,132700.0
2012-05-31 10:40:00,34.43,34.43,34.38,34.39,57900.0,26.867,26.867,26.8279,26.8357,57900.0
2012-05-31 10:45:00,34.4,34.41,34.32,34.33,462000.0,26.8435,26.8513,26.7811,26.7889,462000.0
2012-05-31 10:50:00,34.33,34.33,34.3,34.32,312200.0,26.7889,26.7889,26.7655,26.7811,312200.0
2012-05-31 10:55:00,34.33,34.4,34.33,34.36,156500.0,26.7889,26.8435,26.7889,26.8123,156500.0
2012-05-31 11:00:00,34.36,34.37,34.28,34.3,160600.0,26.8123,26.8201,26.7499,26.7655,160600.0
2012-05-31 11:05:00,34.3,34.34,34.28,34.33,97900.0,26.7655,26.7967,26.7499,26.7889,97900.0
2012-05-31 11:10:00,34.32,34.33,34.29,34.29,62100.0,26.7811,26.7889,26.7577,26.7577,62100.0
2012-05-31 11:15:00,34.29,34.32,34.27,34.29,316100.0,26.7577,26.7811,26.7421,26.7577,316100.0
2012-05-31 11:20:00,34.3,34.34,34.27,34.34,25600.0,26.7655,26.7967,26.7421,26.7967,25600.0
2012-05-31 11:25:00,34.34,34.35,34.32,34.35,168200.0,26.7967,26.8045,26.7811,26.8045,168200.0
2012-05-31 11:30:00,34.34,34.46,34.34,34.46,473600.0,26.7967,26.8904,26.7967,26.8904,473600.0
2012-05-31 11:35:00,34.46,34.48,34.43,34.46,495400.0,26.8904,26.906,26.867,26.8904,495400.0
2012-05-31 11:40:00,34.46,34.46,34.43,34.44,72200.0,26.8904,26.8904,26.867,26.8748,72200.0
2012-05-31 11:45:00,34.44,34.45,34.38,34.39,164100.0,26.8748,26.8826,26.8279,26.8357,164100.0
2012-05-31 11:50:00,34.39,34.42,34.39,34.42,370600.0,26.8357,26.8591,26.8357,26.8591,370600.0
2012-05-31 11:55:00,34.42,34.44,34.42,34.42,60300.0,26.8591,26.8748,26.8591,26.8591,60300.0
2012-05-31 12:00:00,34.42,34.46,34.41,34.44,198700.0,26.8591,26.8904,26.8513,26.8748,198700.0
2012-05-31 12:05:00,34.44,34.51,34.44,34.5,213700.0,26.8748,26.9294,26.8748,26.9216,213700.0
2012-05-31 12:10:00,34.5,34.56,34.5,34.56,370200.0,26.9216,26.9684,26.9216,26.9684,370200.0
2012-05-31 12:15:00,34.55,34.56,34.52,34.56,158600.0,26.9606,26.9684,26.9372,26.9684,158600.0
2012-05-31 12:20:00,34.55,34.64,34.55,34.62,453500.0,26.9606,27.0308,26.9606,27.0152,453500.0
2012-05-31 12:25:00,34.62,34.7,34.62,34.65,267200.0,27.0152,27.0776,27.0152,27.0386,267200.0
2012-05-31 12:30:00,34.65,34.68,34.59,34.6,138500.0,27.0386,27.062,26.9918,26.9996,138500.0
2012-05-31 12:35:00,34.6,34.62,34.53,34.55,222000.0,26.9996,27.0152,26.945,26.9606,222000.0
2012-05-31 12:40:00,34.56,34.59,34.55,34.57,53000.0,26.9684,26.9918,26.9606,26.9762,53000.0
2012-05-31 12:45:00,34.58,34.62,34.55,34.62,52400.0,26.984,27.0152,26.9606,27.0152,52400.0
2012-05-31 12:50:00,34.61,34.65,34.61,34.62,213400.0,27.0074,27.0386,27.0074,27.0152,213400.0
2012-05-31 12:55:00,34.61,34.64,34.6,34.61,56100.0,27.0074,27.0308,26.9996,27.0074,56100.0
2012-05-31 13:00:00,34.61,34.69,34.6,34.68,116500.0,27.0074,27.0698,26.9996,27.062,116500.0
2012-05-31 13:05:00,34.68,34.76,34.66,34.71,223200.0,27.062,27.1245,27.0464,27.0854,223200.0
2012-05-31 13:10:00,34.71,34.72,34.69,34.71,69500.0,27.0854,27.0932,27.0698,27.0854,69500.0
2012-05-31 13:15:00,34.72,34.76,34.72,34.74,98400.0,27.0932,27.1245,27.0932,27.1089,98400.0
2012-05-31 13:20:00,34.74,34.75,34.68,34.69,97000.0,27.1089,27.1167,27.062,27.0698,97000.0
2012-05-31 13:25:00,34.68,34.68,34.66,34.66,117200.0,27.062,27.062,27.0464,27.0464,117200.0
2012-05-31 13:30:00,34.66,34.69,34.65,34.67,188800.0,27.0464,27.0698,27.0386,27.0542,188800.0
2012-05-31 13:35:00,34.67,34.68,34.59,34.61,75800.0,27.0542,27.062,26.9918,27.0074,75800.0
2012-05-31 13:40:00,34.6,34.63,34.57,34.63,66800.0,26.9996,27.023,26.9762,27.023,66800.0
2012-05-31 13:45:00,34.63,34.63,34.58,34.59,126700.0,27.023,27.023,26.984,26.9918,126700.0
2012-05-31 13:50:00,34.59,34.59,34.54,34.55,127000.0,26.9918,26.9918,26.9528,26.9606,127000.0
2012-05-31 13:55:00,34.55,34.57,34.54,34.56,85700.0,26.9606,26.9762,26.9528,26.9684,85700.0
2012-05-31 14:00:00,34.56,34.62,34.55,34.62,39100.0,26.9684,27.0152,26.9606,27.0152,39100.0
2012-05-31 14:05:00,34.62,34.64,34.61,34.62,53100.0,27.0152,27.0308,27.0074,27.0152,53100.0
2012-05-31 14:10:00,34.63,34.68,34.63,34.63,31100.0,27.023,27.062,27.023,27.023,31100.0
2012-05-31 14:15:00,34.63,34.64,34.61,34.61,53800.0,27.023,27.0308,27.0074,27.0074,53800.0
2012-05-31 14:20:00,34.6,34.6,34.57,34.58,39400.0,26.9996,26.9996,26.9762,26.984,39400.0
2012-05-31 14:25:00,34.59,34.66,34.59,34.61,69400.0,26.9918,27.0464,26.9918,27.0074,69400.0
2012-05-31 14:30:00,34.6,34.65,34.59,34.63,81200.0,26.9996,27.0386,26.9918,27.023,81200.0
2012-05-31 14:35:00,34.63,34.67,34.62,34.66,32900.0,27.023,27.0542,27.0152,27.0464,32900.0
2012-05-31 14:40:00,34.66,34.7,34.65,34.69,48700.0,27.0464,27.0776,27.0386,27.0698,48700.0
2012-05-31 14:45:00,34.69,34.69,34.65,34.66,55900.0,27.0698,27.0698,27.0386,27.0464,55900.0
2012-05-31 14:50:00,34.65,34.65,34.61,34.63,147300.0,27.0386,27.0386,27.0074,27.023,147300.0
2012-05-31 14:55:00,34.63,34.7,34.61,34.67,241700.0,27.023,27.0776,27.0074,27.0542,241700.0
2012-05-31 15:00:00,34.66,34.66,34.62,34.62,158700.0,27.0464,27.0464,27.0152,27.0152,158700.0
2012-05-31 15:05:00,34.62,34.66,34.62,34.66,63900.0,27.0152,27.0464,27.0152,27.0464,63900.0
2012-05-31 15:10:00,34.66,34.71,34.66,34.69,82500.0,27.0464,27.0854,27.0464,27.0698,82500.0
2012-05-31 15:15:00,34.7,34.72,34.69,34.7,33500.0,27.0776,27.0932,27.0698,27.0776,33500.0
2012-05-31 15:20:00,34.7,34.74,34.69,34.73,53400.0,27.0776,27.1089,27.0698,27.1011,53400.0
2012-05-31 15:25:00,34.73,34.84,34.73,34.82,121800.0,27.1011,27.1869,27.1011,27.1713,121800.0
2012-05-31 15:30:00,34.82,34.84,34.79,34.84,114400.0,27.1713,27.1869,27.1479,27.1869,114400.0
2012-05-31 15:35:00,34.84,34.92,34.84,34.87,216200.0,27.1869,27.2493,27.1869,27.2103,216200.0
2012-05-31 15:40:00,34.87,34.88,34.82,34.84,308600.0,27.2103,27.2181,27.1713,27.1869,308600.0
2012-05-31 15:45:00,34.84,34.84,34.73,34.74,550900.0,27.1869,27.1869,27.1011,27.1089,550900.0
2012-05-31 15:50:00,34.75,34.75,34.68,34.69,585300.0,27.1167,27.1167,27.062,27.0698,585300.0
2012-05-31 15:55:00,34.68,34.72,34.65,34.66,1156000.0,27.062,27.0932,27.0386,27.0464,1156000.0
2012-06-01 09:30:00,33.98,34.13,33.85,34.11,421000.0,26.5158,26.6328,26.4144,26.6172,421000.0
2012-06-01 09:35:00,34.12,34.13,33.98,34.05,605700.0,26.625,26.6328,26.5158,26.5704,605700.0
2012-06-01 09:40:00,34.05,34.09,34.03,34.03,326500.0,26.5704,26.6016,26.5548,26.5548,326500.0
2012-06-01 09:45:00,34.03,34.04,33.95,33.98,512900.0,26.5548,26.5626,26.4924,26.5158,512900.0
2012-06-01 09:50:00,33.98,34.03,33.95,33.98,322100.0,26.5158,26.5548,26.4924,26.5158,322100.0
2012-06-01 09:55:00,33.99,34.0,33.92,33.97,430500.0,26.5236,26.5314,26.469,26.508,430500.0
2012-06-01 10:00:00,33.97,34.13,33.96,34.13,1278200.0,26.508,26.6328,26.5002,26.6328,1278200.0
2012-06-01 10:05:00,34.13,34.14,34.04,34.14,515300.0,26.6328,26.6407,26.5626,26.6407,515300.0
2012-06-01 10:10:00,34.14,34.15,34.03,34.03,770100.0,26.6407,26.6485,26.5548,26.5548,770100.0
2012-06-01 10:15:00,34.03,34.08,34.01,34.05,279900.0,26.5548,26.5938,26.5392,26.5704,279900.0
2012-06-01 10:20:00,34.05,34.05,33.97,34.01,379300.0,26.5704,26.5704,26.508,26.5392,379300.0
2012-06-01 10:25:00,34.01,34.02,33.95,33.99,215200.0,26.5392,26.547,26.4924,26.5236,215200.0
2012-06-01 10:30:00,33.98,33.99,33.94,33.98,183300.0,26.5158,26.5236,26.4846,26.5158,183300.0
2012-06-01 10:35:00,33.97,33.98,33.95,33.96,66200.0,26.508,26.5158,26.4924,26.5002,66200.0
2012-06-01 10:40:00,33.96,34.0,33.94,34.0,92300.0,26.5002,26.5314,26.4846,26.5314,92300.0
2012-06-01 10:45:00,34.0,34.02,33.98,34.02,117900.0,26.5314,26.547,26.5158,26.547,117900.0
2012-06-01 10:50:00,34.01,34.02,33.97,33.98,175600.0,26.5392,26.547,26.508,26.5158,175600.0
2012-06-01 10:55:00,33.98,34.02,33.97,33.98,851400.0,26.5158,26.547,26.508,26.5158,851400.0
2012-06-01 11:00:00,33.98,33.98,33.93,33.95,229100.0,26.5158,26.5158,26.4768,26.4924,229100.0
2012-06-01 11:05:00,33.95,34.04,33.9,33.9,1518300.0,26.4924,26.5626,26.4534,26.4534,1518300.0
2012-06-01 11:10:00,33.9,33.91,33.87,33.91,779700.0,26.4534,26.4612,26.43,26.4612,779700.0
2012-06-01 11:15:00,33.91,33.97,33.91,33.96,457600.0,26.4612,26.508,26.4612,26.5002,457600.0
2012-06-01 11:20:00,33.96,33.97,33.92,33.95,238700.0,26.5002,26.508,26.469,26.4924,238700.0
2012-06-01 11:25:00,33.95,33.96,33.92,33.94,57900.0,26.4924,26.5002,26.469,26.4846,57900.0
2012-06-01 11:30:00,33.94,33.94,33.9,33.91,43000.0,26.4846,26.4846,26.4534,26.4612,43000.0
2012-06-01 11:35:00,33.91,33.96,33.9,33.9,428900.0,26.4612,26.5002,26.4534,26.4534,428900.0
2012-06-01 11:40:00,33.9,33.93,33.89,33.92,219500.0,26.4534,26.4768,26.4456,26.469,219500.0
2012-06-01 11:45:00,33.92,33.93,33.9,33.91,71300.0,26.469,26.4768,26.4534,26.4612,71300.0
2012-06-01 11:50:00,33.91,33.95,33.91,33.94,125200.0,26.4612,26.4924,26.4612,26.4846,125200.0
2012-06-01 11:55:00,33.94,33.96,33.93,33.94,324100.0,26.4846,26.5002,26.4768,26.4846,324100.0
2012-06-01 12:00:00,33.94,33.95,33.9,33.91,38200.0,26.4846,26.4924,26.4534,26.4612,38200.0
2012-06-01 12:05:00,33.91,33.94,33.91,33.92,28800.0,26.4612,26.4846,26.4612,26.469,28800.0
2012-06-01 12:10:00,33.93,33.99,33.91,33.98,97000.0,26.4768,26.5236,26.4612,26.5158,97000.0
2012-06-01 12:15:00,33.98,34.0,33.95,33.95,52300.0,26.5158,26.5314,26.4924,26.4924,52300.0
2012-06-01 12:20:00,33.96,33.96,33.91,33.91,289200.0,26.5002,26.5002,26.4612,26.4612,289200.0
2012-06-01 12:25:00,33.91,33.91,33.87,33.89,129500.0,26.4612,26.4612,26.43,26.4456,129500.0
2012-06-01 12:30:00,33.9,33.9,33.86,33.87,290000.0,26.4534,26.4534,26.4222,26.43,290000.0
2012-06-01 12:35:00,33.86,33.89,33.85,33.88,81600.0,26.4222,26.4456,26.4144,26.4378,81600.0
2012-06-01 12:40:00,33.88,33.91,33.86,33.87,121500.0,26.4378,26.4612,26.4222,26.43,121500.0
2012-06-01 12:45:00,33.87,33.92,33.86,33.91,27200.0,26.43,26.469,26.4222,26.4612,27200.0
2012-06-01 12:50:00,33.91,33.92,33.9,33.9,31300.0,26.4612,26.469,26.4534,26.4534,31300.0
2012-06-01 12:55:00,33.91,33.92,33.89,33.91,131500.0,26.4612,26.469,26.4456,26.4612,131500.0
2012-06-01 13:00:00,33.9,33.91,33.86,33.89,152100.0,26.4534,26.4612,26.4222,26.4456,152100.0
2012-06-01 13:05:00,33.89,33.91,33.88,33.89,249000.0,26.4456,26.4612,26.4378,26.4456,249000.0
2012-06-01 13:10:00,33.9,33.92,33.89,33.9,79400.0,26.4534,26.469,26.4456,26.4534,79400.0
2012-06-01 13:15:00,33.91,33.93,33.9,33.9,132000.0,26.4612,26.4768,26.4534,26.4534,132000.0
2012-06-01 13:20:00,33.9,33.91,33.88,33.9,185700.0,26.4534,26.4612,26.4378,26.4534,185700.0
2012-06-01 13:25:00,33.89,33.9,33.83,33.84,102000.0,26.4456,26.4534,26.3987,26.4066,102000.0
2012-06-01 13:30:00,33.83,33.85,33.78,33.79,257700.0,26.3987,26.4144,26.3597,26.3675,257700.0
2012-06-01 13:35:00,33.79,33.81,33.77,33.77,102400.0,26.3675,26.3831,26.3519,26.3519,102400.0
2012-06-01 13:40:00,33.77,33.83,33.76,33.83,304800.0,26.3519,26.3987,26.3441,26.3987,304800.0
2012-06-01 13:45:00,33.83,33.84,33.81,33.81,223700.0,26.3987,26.4066,26.3831,26.3831,223700.0
2012-06-01 13:50:00,33.8,33.8,33.77,33.78,54400.0,26.3753,26.3753,26.3519,26.3597,54400.0
2012-06-01 13:55:00,33.79,33.79,33.76,33.78,197200.0,26.3675,26.3675,26.3441,26.3597,197200.0
2012-06-01 14:00:00,33.79,33.79,33.71,33.71,428800.0,26.3675,26.3675,26.3051,26.3051,428800.0
2012-06-01 14:05:00,33.72,33.74,33.7,33.72,255200.0,26.3129,26.3285,26.2973,26.3129,255200.0
2012-06-01 14:10:00,33.71,33.72,33.69,33.69,203500.0,26.3051,26.3129,26.2895,26.2895,203500.0
2012-06-01 14:15:00,33.7,33.73,33.69,33.73,254800.0,26.2973,26.3207,26.2895,26.3207,254800.0
2012-06-01 14:20:00,33.73,33.83,33.72,33.82,473300.0,26.3207,26.3987,26.3129,26.3909,473300.0
2012-06-01 14:25:00,33.82,33.84,33.78,33.78,311400.0,26.3909,26.4066,26.3597,26.3597,311400.0
2012-06-01 14:30:00,33.78,33.85,33.77,33.84,120900.0,26.3597,26.4144,26.3519,26.4066,120900.0
2012-06-01 14:35:00,33.84,33.87,33.8,33.87,195200.0,26.4066,26.43,26.3753,26.43,195200.0
2012-06-01 14:40:00,33.86,33.87,33.83,33.85,347300.0,26.4222,26.43,26.3987,26.4144,347300.0
2012-06-01 14:45:00,33.86,33.87,33.82,33.84,65700.0,26.4222,26.43,26.3909,26.4066,65700.0
2012-06-01 14:50:00,33.84,33.87,33.82,33.83,165200.0,26.4066,26.43,26.3909,26.3987,165200.0
2012-06-01 14:55:00,33.82,33.83,33.77,33.77,260600.0,26.3909,26.3987,26.3519,26.3519,260600.0
2012-06-01 15:00:00,33.78,33.8,33.75,33.77,115600.0,26.3597,26.3753,26.3363,26.3519,115600.0
2012-06-01 15:05:00,33.77,33.8,33.74,33.8,261600.0,26.3519,26.3753,26.3285,26.3753,261600.0
2012-06-01 15:10:00,33.8,33.83,33.75,33.76,266000.0,26.3753,26.3987,26.3363,26.3441,266000.0
2012-06-01 15:15:00,33.76,33.79,33.71,33.72,319100.0,26.3441,26.3675,26.3051,26.3129,319100.0
2012-06-01 15:20:00,33.71,33.74,33.7,33.7,181600.0,26.3051,26.3285,26.2973,26.2973,181600.0
2012-06-01 15:25:00,33.7,33.77,33.7,33.72,210100.0,26.2973,26.3519,26.2973,26.3129,210100.0
2012-06-01 15:30:00,33.73,33.78,33.7,33.73,546900.0,26.3207,26.3597,26.2973,26.3207,546900.0
2012-06-01 15:35:00,33.73,33.75,33.69,33.7,543300.0,26.3207,26.3363,26.2895,26.2973,543300.0
2012-06-01 15:40:00,33.7,33.74,33.67,33.71,529200.0,26.2973,26.3285,26.2739,26.3051,529200.0
2012-06-01 15:45:00,33.72,33.76,33.71,33.72,506900.0,26.3129,26.3441,26.3051,26.3129,506900.0
2012-06-01 15:50:00,33.72,33.75,33.7,33.7,550000.0,26.3129,26.3363,26.2973,26.2973,550000.0
2012-06-01 15:55:00,33.71,33.73,33.69,33.69,1123500.0,26.3051,26.3207,26.2895,26.2895,1123500.0
2012-06-04 09:30:00,33.72,33.76,33.68,33.74,269900.0,26.3129,26.3441,26.2817,26.3285,269900.0
2012-06-04 09:35:00,33.75,33.77,33.72,33.74,399400.0,26.3363,26.3519,26.3129,26.3285,399400.0
2012-06-04 09:40:00,33.73,33.74,33.65,33.65,378900.0,26.3207,26.3285,26.2583,26.2583,378900.0
2012-06-04 09:45:00,33.65,33.66,33.57,33.59,193200.0,26.2583,26.2661,26.1959,26.2115,193200.0
2012-06-04 09:50:00,33.59,33.6,33.56,33.57,99400.0,26.2115,26.2193,26.1881,26.1959,99400.0
2012-06-04 09:55:00,33.56,33.56,33.49,33.53,229200.0,26.1881,26.1881,26.1334,26.1646,229200.0
2012-06-04 10:00:00,33.53,33.54,33.43,33.46,454900.0,26.1646,26.1725,26.0866,26.11,454900.0
2012-06-04 10:05:00,33.45,33.45,33.4,33.44,173300.0,26.1022,26.1022,26.0632,26.0944,173300.0
2012-06-04 10:10:00,33.45,33.5,33.45,33.49,243000.0,26.1022,26.1412,26.1022,26.1334,243000.0
2012-06-04 10:15:00,33.5,33.53,33.49,33.52,98600.0,26.1412,26.1646,26.1334,26.1568,98600.0
2012-06-04 10:20:00,33.53,33.55,33.48,33.48,63100.0,26.1646,26.1803,26.1256,26.1256,63100.0
2012-06-04 10:25:00,33.48,33.52,33.46,33.47,129500.0,26.1256,26.1568,26.11,26.1178,129500.0
2012-06-04 10:30:00,33.47,33.48,33.4,33.41,341600.0,26.1178,26.1256,26.0632,26.071,341600.0
2012-06-04 10:35:00,33.41,33.46,33.38,33.39,488500.0,26.071,26.11,26.0476,26.0554,488500.0
2012-06-04 10:40:00,33.4,33.47,33.4,33.42,130800.0,26.0632,26.1178,26.0632,26.0788,130800.0
2012-06-04 10:45:00,33.41,33.43,33.39,33.43,160100.0,26.071,26.0866,26.0554,26.0866,160100.0
2012-06-04 10:50:00,33.43,33.47,33.42,33.45,203600.0,26.0866,26.1178,26.0788,26.1022,203600.0
2012-06-04 10:55:00,33.45,33.49,33.44,33.44,270100.0,26.1022,26.1334,26.0944,26.0944,270100.0
2012-06-04 11:00:00,33.45,33.45,33.41,33.41,140200.0,26.1022,26.1022,26.071,26.071,140200.0
2012-06-04 11:05:00,33.41,33.42,33.37,33.38,322700.0,26.071,26.0788,26.0398,26.0476,322700.0
2012-06-04 11:10:00,33.38,33.41,33.36,33.38,110200.0,26.0476,26.071,26.032,26.0476,110200.0
2012-06-04 11:15:00,33.38,33.39,33.32,33.32,414100.0,26.0476,26.0554,26.0008,26.0008,414100.0
2012-06-04 11:20:00,33.32,33.37,33.32,33.37,356500.0,26.0008,26.0398,26.0008,26.0398,356500.0
2012-06-04 11:25:00,33.36,33.37,33.31,33.31,41500.0,26.032,26.0398,25.993,25.993,41500.0
2012-06-04 11:30:00,33.31,33.35,33.31,33.33,50700.0,25.993,26.0242,25.993,26.0086,50700.0
2012-06-04 11:35:00,33.34,33.34,33.3,33.32,161900.0,26.0164,26.0164,25.9852,26.0008,161900.0
2012-06-04 11:40:00,33.31,33.33,33.29,33.29,107500.0,25.993,26.0086,25.9774,25.9774,107500.0
2012-06-04 11:45:00,33.29,33.31,33.29,33.3,80500.0,25.9774,25.993,25.9774,25.9852,80500.0
2012-06-04 11:50:00,33.29,33.3,33.27,33.27,165900.0,25.9774,25.9852,25.9618,25.9618,165900.0
2012-06-04 11:55:00,33.28,33.3,33.28,33.28,28800.0,25.9696,25.9852,25.9696,25.9696,28800.0
2012-06-04 12:00:00,33.28,33.3,33.27,33.28,43900.0,25.9696,25.9852,25.9618,25.9696,43900.0
2012-06-04 12:05:00,33.29,33.29,33.26,33.27,57000.0,25.9774,25.9774,25.954,25.9618,57000.0
2012-06-04 12:10:00,33.27,33.28,33.19,33.2,85900.0,25.9618,25.9696,25.8993,25.9071,85900.0
2012-06-04 12:15:00,33.2,33.2,33.16,33.18,117600.0,25.9071,25.9071,25.8759,25.8915,117600.0
2012-06-04 12:20:00,33.19,33.2,33.16,33.17,94800.0,25.8993,25.9071,25.8759,25.8837,94800.0
2012-06-04 12:25:00,33.17,33.18,33.13,33.14,95200.0,25.8837,25.8915,25.8525,25.8603,95200.0
2012-06-04 12:30:00,33.14,33.15,33.12,33.15,264800.0,25.8603,25.8681,25.8447,25.8681,264800.0
2012-06-04 12:35:00,33.14,33.16,33.14,33.15,217800.0,25.8603,25.8759,25.8603,25.8681,217800.0
2012-06-04 12:40:00,33.15,33.17,33.14,33.16,68600.0,25.8681,25.8837,25.8603,25.8759,68600.0
2012-06-04 12:45:00,33.16,33.17,33.14,33.15,53800.0,25.8759,25.8837,25.8603,25.8681,53800.0
2012-06-04 12:50:00,33.15,33.15,33.12,33.14,255200.0,25.8681,25.8681,25.8447,25.8603,255200.0
2012-06-04 12:55:00,33.13,33.15,33.13,33.14,90200.0,25.8525,25.8681,25.8525,25.8603,90200.0
2012-06-04 13:00:00,33.14,33.19,33.14,33.18,204800.0,25.8603,25.8993,25.8603,25.8915,204800.0
2012-06-04 13:05:00,33.19,33.19,33.14,33.15,186000.0,25.8993,25.8993,25.8603,25.8681,186000.0
2012-06-04 13:10:00,33.14,33.16,33.14,33.16,73800.0,25.8603,25.8759,25.8603,25.8759,73800.0
2012-06-04 13:15:00,33.15,33.18,33.12,33.12,187000.0,25.8681,25.8915,25.8447,25.8447,187000.0
2012-06-04 13:20:00,33.13,33.13,33.1,33.1,223300.0,25.8525,25.8525,25.8291,25.8291,223300.0
2012-06-04 13:25:00,33.1,33.12,33.08,33.11,141400.0,25.8291,25.8447,25.8135,25.8369,141400.0
2012-06-04 13:30:00,33.12,33.15,33.1,33.15,83000.0,25.8447,25.8681,25.8291,25.8681,83000.0
2012-06-04 13:35:00,33.15,33.24,33.15,33.23,221500.0,25.8681,25.9384,25.8681,25.9305,221500.0
2012-06-04 13:40:00,33.22,33.24,33.22,33.22,248600.0,25.9227,25.9384,25.9227,25.9227,248600.0
2012-06-04 13:45:00,33.22,33.23,33.17,33.18,162700.0,25.9227,25.9305,25.8837,25.8915,162700.0
2012-06-04 13:50:00,33.18,33.21,33.17,33.19,286100.0,25.8915,25.9149,25.8837,25.8993,286100.0
2012-06-04 13:55:00,33.19,33.19,33.14,33.19,61800.0,25.8993,25.8993,25.8603,25.8993,61800.0
2012-06-04 14:00:00,33.18,33.21,33.16,33.21,230600.0,25.8915,25.9149,25.8759,25.9149,230600.0
2012-06-04 14:05:00,33.22,33.22,33.18,33.18,415100.0,25.9227,25.9227,25.8915,25.8915,415100.0
2012-06-04 14:10:00,33.19,33.22,33.18,33.2,110000.0,25.8993,25.9227,25.8915,25.9071,110000.0
2012-06-04 14:15:00,33.2,33.28,33.19,33.26,301700.0,25.9071,25.9696,25.8993,25.954,301700.0
2012-06-04 14:20:00,33.27,33.33,33.26,33.32,449400.0,25.9618,26.0086,25.954,26.0008,449400.0
2012-06-04 14:25:00,33.32,33.37,33.32,33.35,1410800.0,26.0008,26.0398,26.0008,26.0242,1410800.0
2012-06-04 14:30:00,33.35,33.38,33.32,33.38,502600.0,26.0242,26.0476,26.0008,26.0476,502600.0
2012-06-04 14:35:00,33.38,33.47,33.38,33.43,903800.0,26.0476,26.1178,26.0476,26.0866,903800.0
2012-06-04 14:40:00,33.43,33.44,33.4,33.42,353500.0,26.0866,26.0944,26.0632,26.0788,353500.0
2012-06-04 14:45:00,33.43,33.44,33.39,33.39,1286400.0,26.0866,26.0944,26.0554,26.0554,1286400.0
2012-06-04 14:50:00,33.4,33.4,33.38,33.4,234700.0,26.0632,26.0632,26.0476,26.0632,234700.0
2012-06-04 14:55:00,33.4,33.41,33.34,33.34,247400.0,26.0632,26.071,26.0164,26.0164,247400.0
2012-06-04 15:00:00,33.35,33.38,33.34,33.36,342100.0,26.0242,26.0476,26.0164,26.032,342100.0
2012-06-04 15:05:00,33.36,33.37,33.34,33.34,253800.0,26.032,26.0398,26.0164,26.0164,253800.0
2012-06-04 15:10:00,33.34,33.34,33.3,33.3,259600.0,26.0164,26.0164,25.9852,25.9852,259600.0
2012-06-04 15:15:00,33.31,33.33,33.26,33.31,392200.0,25.993,26.0086,25.954,25.993,392200.0
2012-06-04 15:20:00,33.32,33.32,33.28,33.29,570900.0,26.0008,26.0008,25.9696,25.9774,570900.0
2012-06-04 15:25:00,33.29,33.36,33.26,33.34,736400.0,25.9774,26.032,25.954,26.0164,736400.0
2012-06-04 15:30:00,33.34,33.34,33.27,33.29,418800.0,26.0164,26.0164,25.9618,25.9774,418800.0
2012-06-04 15:35:00,33.29,33.3,33.25,33.29,642700.0,25.9774,25.9852,25.9462,25.9774,642700.0
2012-06-04 15:40:00,33.3,33.34,33.29,33.33,678700.0,25.9852,26.0164,25.9774,26.0086,678700.0
2012-06-04 15:45:00,33.34,33.38,33.33,33.36,701400.0,26.0164,26.0476,26.0086,26.032,701400.0
2012-06-04 15:50:00,33.36,33.4,33.35,33.36,953300.0,26.032,26.0632,26.0242,26.032,953300.0
2012-06-04 15:55:00,33.37,33.4,33.36,33.36,833600.0,26.0398,26.0632,26.032,26.032,833600.0
2012-06-05 09:30:00,33.28,33.28,33.14,33.24,570100.0,25.9696,25.9696,25.8603,25.9384,570100.0
2012-06-05 09:35:00,33.24,33.29,33.24,33.25,353700.0,25.9384,25.9774,25.9384,25.9462,353700.0
2012-06-05 09:40:00,33.25,33.27,33.2,33.2,464200.0,25.9462,25.9618,25.9071,25.9071,464200.0
2012-06-05 09:45:00,33.2,33.29,33.2,33.28,138400.0,25.9071,25.9774,25.9071,25.9696,138400.0
2012-06-05 09:50:00,33.27,33.28,33.22,33.25,85900.0,25.9618,25.9696,25.9227,25.9462,85900.0
2012-06-05 09:55:00,33.25,33.32,33.25,33.3,103600.0,25.9462,26.0008,25.9462,25.9852,103600.0
2012-06-05 10:00:00,33.3,33.47,33.29,33.43,419500.0,25.9852,26.1178,25.9774,26.0866,419500.0
2012-06-05 10:05:00,33.43,33.48,33.42,33.44,260700.0,26.0866,26.1256,26.0788,26.0944,260700.0
2012-06-05 10:10:00,33.43,33.43,33.37,33.39,527900.0,26.0866,26.0866,26.0398,26.0554,527900.0
2012-06-05 10:15:00,33.4,33.43,33.36,33.37,389200.0,26.0632,26.0866,26.032,26.0398,389200.0
2012-06-05 10:20:00,33.38,33.45,33.37,33.44,86000.0,26.0476,26.1022,26.0398,26.0944,86000.0
2012-06-05 10:25:00,33.43,33.47,33.4,33.42,317000.0,26.0866,26.1178,26.0632,26.0788,317000.0
2012-06-05 10:30:00,33.42,33.43,33.35,33.37,167700.0,26.0788,26.0866,26.0242,26.0398,167700.0
2012-06-05 10:35:00,33.37,33.38,33.34,33.35,150900.0,26.0398,26.0476,26.0164,26.0242,150900.0
2012-06-05 10:40:00,33.35,33.36,33.29,33.3,226900.0,26.0242,26.032,25.9774,25.9852,226900.0
2012-06-05 10:45:00,33.3,33.32,33.25,33.26,386700.0,25.9852,26.0008,25.9462,25.954,386700.0
2012-06-05 10:50:00,33.26,33.26,33.22,33.23,97100.0,25.954,25.954,25.9227,25.9305,97100.0
2012-06-05 10:55:00,33.24,33.25,33.18,33.23,97200.0,25.9384,25.9462,25.8915,25.9305,97200.0
2012-06-05 11:00:00,33.23,33.23,33.2,33.2,116400.0,25.9305,25.9305,25.9071,25.9071,116400.0
2012-06-05 11:05:00,33.2,33.25,33.2,33.24,38500.0,25.9071,25.9462,25.9071,25.9384,38500.0
2012-06-05 11:10:00,33.25,33.3,33.25,33.3,147900.0,25.9462,25.9852,25.9462,25.9852,147900.0
2012-06-05 11:15:00,33.3,33.33,33.28,33.33,97500.0,25.9852,26.0086,25.9696,26.0086,97500.0
2012-06-05 11:20:00,33.33,33.34,33.31,33.31,174900.0,26.0086,26.0164,25.993,25.993,174900.0
2012-06-05 11:25:00,33.32,33.34,33.28,33.3,140900.0,26.0008,26.0164,25.9696,25.9852,140900.0
2012-06-05 11:30:00,33.3,33.35,33.3,33.33,31000.0,25.9852,26.0242,25.9852,26.0086,31000.0
2012-06-05 11:35:00,33.33,33.35,33.25,33.27,143300.0,26.0086,26.0242,25.9462,25.9618,143300.0
2012-06-05 11:40:00,33.27,33.29,33.23,33.25,589900.0,25.9618,25.9774,25.9305,25.9462,589900.0
2012-06-05 11:45:00,33.25,33.28,33.25,33.27,497800.0,25.9462,25.9696,25.9462,25.9618,497800.0
2012-06-05 11:50:00,33.26,33.28,33.21,33.23,245100.0,25.954,25.9696,25.9149,25.9305,245100.0
2012-06-05 11:55:00,33.23,33.23,33.19,33.2,405800.0,25.9305,25.9305,25.8993,25.9071,405800.0
2012-06-05 12:00:00,33.2,33.27,33.2,33.25,47100.0,25.9071,25.9618,25.9071,25.9462,47100.0
2012-06-05 12:05:00,33.25,33.31,33.25,33.28,97200.0,25.9462,25.993,25.9462,25.9696,97200.0
2012-06-05 12:10:00,33.28,33.3,33.27,33.28,30200.0,25.9696,25.9852,25.9618,25.9696,30200.0
2012-06-05 12:15:00,33.28,33.29,33.23,33.28,70500.0,25.9696,25.9774,25.9305,25.9696,70500.0
2012-06-05 12:20:00,33.28,33.32,33.25,33.3,60700.0,25.9696,26.0008,25.9462,25.9852,60700.0
2012-06-05 12:25:00,33.3,33.32,33.28,33.31,272300.0,25.9852,26.0008,25.9696,25.993,272300.0
2012-06-05 12:30:00,33.31,33.42,33.31,33.41,251200.0,25.993,26.0788,25.993,26.071,251200.0
2012-06-05 12:35:00,33.41,33.41,33.36,33.37,144700.0,26.071,26.071,26.032,26.0398,144700.0
2012-06-05 12:40:00,33.37,33.37,33.34,33.35,38500.0,26.0398,26.0398,26.0164,26.0242,38500.0
2012-06-05 12:45:00,33.34,33.36,33.3,33.3,237800.0,26.0164,26.032,25.9852,25.9852,237800.0
2012-06-05 12:50:00,33.31,33.34,33.29,33.3,412900.0,25.993,26.0164,25.9774,25.9852,412900.0
2012-06-05 12:55:00,33.3,33.34,33.29,33.32,80500.0,25.9852,26.0164,25.9774,26.0008,80500.0
2012-06-05 13:00:00,33.33,33.33,33.3,33.33,32800.0,26.0086,26.0086,25.9852,26.0086,32800.0
2012-06-05 13:05:00,33.33,33.34,33.32,33.32,301100.0,26.0086,26.0164,26.0008,26.0008,301100.0
2012-06-05 13:10:00,33.32,33.34,33.32,33.33,84500.0,26.0008,26.0164,26.0008,26.0086,84500.0
2012-06-05 13:15:00,33.33,33.34,33.29,33.3,75000.0,26.0086,26.0164,25.9774,25.9852,75000.0
2012-06-05 13:20:00,33.31,33.35,33.3,33.34,31600.0,25.993,26.0242,25.9852,26.0164,31600.0
2012-06-05 13:25:00,33.34,33.35,33.33,33.34,319900.0,26.0164,26.0242,26.0086,26.0164,319900.0
2012-06-05 13:30:00,33.34,33.37,33.33,33.33,66600.0,26.0164,26.0398,26.0086,26.0086,66600.0
2012-06-05 13:35:00,33.34,33.35,33.33,33.34,26000.0,26.0164,26.0242,26.0086,26.0164,26000.0
2012-06-05 13:40:00,33.34,33.38,33.33,33.38,41300.0,26.0164,26.0476,26.0086,26.0476,41300.0
2012-06-05 13:45:00,33.38,33.41,33.37,33.41,436100.0,26.0476,26.071,26.0398,26.071,436100.0
2012-06-05 13:50:00,33.41,33.45,33.4,33.41,325900.0,26.071,26.1022,26.0632,26.071,325900.0
2012-06-05 13:55:00,33.41,33.42,33.4,33.4,252500.0,26.071,26.0788,26.0632,26.0632,252500.0
2012-06-05 14:00:00,33.41,33.41,33.39,33.39,69300.0,26.071,26.071,26.0554,26.0554,69300.0
2012-06-05 14:05:00,33.39,33.45,33.39,33.43,156500.0,26.0554,26.1022,26.0554,26.0866,156500.0
2012-06-05 14:10:00,33.43,33.45,33.41,33.44,189400.0,26.0866,26.1022,26.071,26.0944,189400.0
2012-06-05 14:15:00,33.44,33.47,33.43,33.45,304400.0,26.0944,26.1178,26.0866,26.1022,304400.0
2012-06-05 14:20:00,33.45,33.45,33.41,33.44,112100.0,26.1022,26.1022,26.071,26.0944,112100.0
2012-06-05 14:25:00,33.45,33.45,33.42,33.45,62700.0,26.1022,26.1022,26.0788,26.1022,62700.0
2012-06-05 14:30:00,33.45,33.45,33.43,33.45,331200.0,26.1022,26.1022,26.0866,26.1022,331200.0
2012-06-05 14:35:00,33.45,33.45,33.4,33.4,146700.0,26.1022,26.1022,26.0632,26.0632,146700.0
2012-06-05 14:40:00,33.4,33.43,33.39,33.41,475000.0,26.0632,26.0866,26.0554,26.071,475000.0
2012-06-05 14:45:00,33.41,33.43,33.39,33.42,106300.0,26.071,26.0866,26.0554,26.0788,106300.0
2012-06-05 14:50:00,33.42,33.45,33.41,33.44,64400.0,26.0788,26.1022,26.071,26.0944,64400.0
2012-06-05 14:55:00,33.45,33.45,33.42,33.44,104500.0,26.1022,26.1022,26.0788,26.0944,104500.0
2012-06-05 15:00:00,33.44,33.49,33.44,33.45,95900.0,26.0944,26.1334,26.0944,26.1022,95900.0
2012-06-05 15:05:00,33.45,33.46,33.43,33.43,54500.0,26.1022,26.11,26.0866,26.0866,54500.0
2012-06-05 15:10:00,33.43,33.45,33.42,33.43,93000.0,26.0866,26.1022,26.0788,26.0866,93000.0
2012-06-05 15:15:00,33.43,33.45,33.42,33.44,61500.0,26.0866,26.1022,26.0788,26.0944,61500.0
2012-06-05 15:20:00,33.44,33.46,33.43,33.46,103800.0,26.0944,26.11,26.0866,26.11,103800.0
2012-06-05 15:25:00,33.45,33.46,33.42,33.43,79000.0,26.1022,26.11,26.0788,26.0866,79000.0
2012-06-05 15:30:00,33.43,33.47,33.42,33.46,130500.0,26.0866,26.1178,26.0788,26.11,130500.0
2012-06-05 15:35:00,33.46,33.49,33.44,33.49,67200.0,26.11,26.1334,26.0944,26.1334,67200.0
2012-06-05 15:40:00,33.48,33.51,33.48,33.48,422900.0,26.1256,26.149,26.1256,26.1256,422900.0
2012-06-05 15:45:00,33.48,33.48,33.44,33.47,311300.0,26.1256,26.1256,26.0944,26.1178,311300.0
2012-06-05 15:50:00,33.47,33.5,33.46,33.49,323600.0,26.1178,26.1412,26.11,26.1334,323600.0
2012-06-05 15:55:00,33.49,33.49,33.43,33.43,781500.0,26.1334,26.1334,26.0866,26.0866,781500.0
2012-06-06 09:30:00,33.76,33.86,33.7,33.76,433700.0,26.3441,26.4222,26.2973,26.3441,433700.0
2012-06-06 09:35:00,33.77,33.79,33.72,33.74,62600.0,26.3519,26.3675,26.3129,26.3285,62600.0
2012-06-06 09:40:00,33.75,33.85,33.75,33.85,127700.0,26.3363,26.4144,26.3363,26.4144,127700.0
2012-06-06 09:45:00,33.85,33.88,33.83,33.84,250400.0,26.4144,26.4378,26.3987,26.4066,250400.0
2012-06-06 09:50:00,33.83,33.9,33.82,33.89,106500.0,26.3987,26.4534,26.3909,26.4456,106500.0
2012-06-06 09:55:00,33.89,33.95,33.89,33.91,126100.0,26.4456,26.4924,26.4456,26.4612,126100.0
2012-06-06 10:00:00,33.91,33.98,33.9,33.92,253500.0,26.4612,26.5158,26.4534,26.469,253500.0
2012-06-06 10:05:00,33.92,33.97,33.91,33.97,218900.0,26.469,26.508,26.4612,26.508,218900.0
2012-06-06 10:10:00,33.96,33.97,33.93,33.96,312600.0,26.5002,26.508,26.4768,26.5002,312600.0
2012-06-06 10:15:00,33.97,33.99,33.94,33.94,256600.0,26.508,26.5236,26.4846,26.4846,256600.0
2012-06-06 10:20:00,33.94,33.94,33.91,33.93,84600.0,26.4846,26.4846,26.4612,26.4768,84600.0
2012-06-06 10:25:00,33.94,33.94,33.91,33.92,532400.0,26.4846,26.4846,26.4612,26.469,532400.0
2012-06-06 10:30:00,33.92,33.94,33.91,33.94,83000.0,26.469,26.4846,26.4612,26.4846,83000.0
2012-06-06 10:35:00,33.93,33.97,33.93,33.94,133600.0,26.4768,26.508,26.4768,26.4846,133600.0
2012-06-06 10:40:00,33.94,33.98,33.94,33.97,373300.0,26.4846,26.5158,26.4846,26.508,373300.0
2012-06-06 10:45:00,33.97,34.02,33.97,34.01,470600.0,26.508,26.547,26.508,26.5392,470600.0
2012-06-06 10:50:00,34.01,34.02,33.99,34.0,37900.0,26.5392,26.547,26.5236,26.5314,37900.0
2012-06-06 10:55:00,34.0,34.05,34.0,34.03,1292500.0,26.5314,26.5704,26.5314,26.5548,1292500.0
2012-06-06 11:00:00,34.03,34.05,34.02,34.02,315100.0,26.5548,26.5704,26.547,26.547,315100.0
2012-06-06 11:05:00,34.02,34.07,34.01,34.07,236500.0,26.547,26.586,26.5392,26.586,236500.0
2012-06-06 11:10:00,34.06,34.12,34.06,34.11,724800.0,26.5782,26.625,26.5782,26.6172,724800.0
2012-06-06 11:15:00,34.11,34.11,34.08,34.09,45000.0,26.6172,26.6172,26.5938,26.6016,45000.0
2012-06-06 11:20:00,34.08,34.14,34.08,34.12,36100.0,26.5938,26.6407,26.5938,26.625,36100.0
2012-06-06 11:25:00,34.13,34.16,34.12,34.15,49600.0,26.6328,26.6563,26.625,26.6485,49600.0
2012-06-06 11:30:00,34.15,34.15,34.09,34.12,330000.0,26.6485,26.6485,26.6016,26.625,330000.0
2012-06-06 11:35:00,34.13,34.13,34.11,34.13,48700.0,26.6328,26.6328,26.6172,26.6328,48700.0
2012-06-06 11:40:00,34.13,34.14,34.12,34.13,26300.0,26.6328,26.6407,26.625,26.6328,26300.0
2012-06-06 11:45:00,34.13,34.16,34.13,34.15,167000.0,26.6328,26.6563,26.6328,26.6485,167000.0
2012-06-06 11:50:00,34.16,34.16,34.11,34.12,58500.0,26.6563,26.6563,26.6172,26.625,58500.0
2012-06-06 11:55:00,34.11,34.13,34.09,34.11,57000.0,26.6172,26.6328,26.6016,26.6172,57000.0
2012-06-06 12:00:00,34.12,34.15,34.12,34.13,61100.0,26.625,26.6485,26.625,26.6328,61100.0
2012-06-06 12:05:00,34.14,34.15,34.13,34.14,54900.0,26.6407,26.6485,26.6328,26.6407,54900.0
2012-06-06 12:10:00,34.14,34.16,34.13,34.16,88000.0,26.6407,26.6563,26.6328,26.6563,88000.0
2012-06-06 12:15:00,34.16,34.17,34.15,34.16,343000.0,26.6563,26.6641,26.6485,26.6563,343000.0
2012-06-06 12:20:00,34.15,34.18,34.14,34.15,143700.0,26.6485,26.6719,26.6407,26.6485,143700.0
2012-06-06 12:25:00,34.15,34.17,34.13,34.14,358900.0,26.6485,26.6641,26.6328,26.6407,358900.0
2012-06-06 12:30:00,34.14,34.17,34.13,34.16,41800.0,26.6407,26.6641,26.6328,26.6563,41800.0
2012-06-06 12:35:00,34.17,34.18,34.16,34.16,40000.0,26.6641,26.6719,26.6563,26.6563,40000.0
2012-06-06 12:40:00,34.16,34.2,34.16,34.19,43700.0,26.6563,26.6875,26.6563,26.6797,43700.0
2012-06-06 12:45:00,34.19,34.2,34.18,34.19,26400.0,26.6797,26.6875,26.6719,26.6797,26400.0
2012-06-06 12:50:00,34.19,34.2,34.17,34.18,59300.0,26.6797,26.6875,26.6641,26.6719,59300.0
2012-06-06 12:55:00,34.18,34.19,34.16,34.17,65300.0,26.6719,26.6797,26.6563,26.6641,65300.0
2012-06-06 13:00:00,34.17,34.17,34.14,34.14,551200.0,26.6641,26.6641,26.6407,26.6407,551200.0
2012-06-06 13:05:00,34.15,34.16,34.14,34.16,147000.0,26.6485,26.6563,26.6407,26.6563,147000.0
2012-06-06 13:10:00,34.16,34.16,34.13,34.15,38500.0,26.6563,26.6563,26.6328,26.6485,38500.0
2012-06-06 13:15:00,34.16,34.16,34.12,34.13,43500.0,26.6563,26.6563,26.625,26.6328,43500.0
2012-06-06 13:20:00,34.13,34.15,34.12,34.12,253200.0,26.6328,26.6485,26.625,26.625,253200.0
2012-06-06 13:25:00,34.12,34.15,34.12,34.15,149800.0,26.625,26.6485,26.625,26.6485,149800.0
2012-06-06 13:30:00,34.16,34.16,34.14,34.15,45600.0,26.6563,26.6563,26.6407,26.6485,45600.0
2012-06-06 13:35:00,34.16,34.17,34.15,34.15,47000.0,26.6563,26.6641,26.6485,26.6485,47000.0
2012-06-06 13:40:00,34.15,34.16,34.12,34.13,57500.0,26.6485,26.6563,26.625,26.6328,57500.0
2012-06-06 13:45:00,34.13,34.15,34.12,34.13,92400.0,26.6328,26.6485,26.625,26.6328,92400.0
2012-06-06 13:50:00,34.13,34.14,34.11,34.12,66900.0,26.6328,26.6407,26.6172,26.625,66900.0
2012-06-06 13:55:00,34.13,34.13,34.11,34.11,203600.0,26.6328,26.6328,26.6172,26.6172,203600.0
2012-06-06 14:00:00,34.12,34.16,34.11,34.13,345000.0,26.625,26.6563,26.6172,26.6328,345000.0
2012-06-06 14:05:00,34.12,34.14,34.1,34.1,25500.0,26.625,26.6407,26.6094,26.6094,25500.0
2012-06-06 14:10:00,34.09,34.11,34.08,34.08,99200.0,26.6016,26.6172,26.5938,26.5938,99200.0
2012-06-06 14:15:00,34.08,34.12,34.07,34.12,48500.0,26.5938,26.625,26.586,26.625,48500.0
2012-06-06 14:20:00,34.12,34.12,34.08,34.09,321000.0,26.625,26.625,26.5938,26.6016,321000.0
2012-06-06 14:25:00,34.09,34.13,34.08,34.12,288000.0,26.6016,26.6328,26.5938,26.625,288000.0
2012-06-06 14:30:00,34.12,34.15,34.11,34.15,336300.0,26.625,26.6485,26.6172,26.6485,336300.0
2012-06-06 14:35:00,34.15,34.16,34.14,34.15,35500.0,26.6485,26.6563,26.6407,26.6485,35500.0
2012-06-06 14:40:00,34.15,34.17,34.15,34.16,101600.0,26.6485,26.6641,26.6485,26.6563,101600.0
2012-06-06 14:45:00,34.17,34.18,34.15,34.16,77500.0,26.6641,26.6719,26.6485,26.6563,77500.0
2012-06-06 14:50:00,34.15,34.16,34.13,34.15,87100.0,26.6485,26.6563,26.6328,26.6485,87100.0
2012-06-06 14:55:00,34.15,34.19,34.14,34.15,253500.0,26.6485,26.6797,26.6407,26.6485,253500.0
2012-06-06 15:00:00,34.16,34.17,34.14,34.16,189800.0,26.6563,26.6641,26.6407,26.6563,189800.0
2012-06-06 15:05:00,34.16,34.19,34.16,34.19,186000.0,26.6563,26.6797,26.6563,26.6797,186000.0
2012-06-06 15:10:00,34.18,34.21,34.17,34.18,249100.0,26.6719,26.6953,26.6641,26.6719,249100.0
2012-06-06 15:15:00,34.18,34.19,34.15,34.15,449900.0,26.6719,26.6797,26.6485,26.6485,449900.0
2012-06-06 15:20:00,34.15,34.17,34.14,34.17,668700.0,26.6485,26.6641,26.6407,26.6641,668700.0
2012-06-06 15:25:00,34.16,34.18,34.15,34.16,583800.0,26.6563,26.6719,26.6485,26.6563,583800.0
2012-06-06 15:30:00,34.16,34.17,34.14,34.17,668000.0,26.6563,26.6641,26.6407,26.6641,668000.0
2012-06-06 15:35:00,34.17,34.2,34.15,34.16,511400.0,26.6641,26.6875,26.6485,26.6563,511400.0
2012-06-06 15:40:00,34.15,34.24,34.15,34.24,493700.0,26.6485,26.7187,26.6485,26.7187,493700.0
2012-06-06 15:45:00,34.23,34.33,34.22,34.29,677500.0,26.7109,26.7889,26.7031,26.7577,677500.0
2012-06-06 15:50:00,34.29,34.35,34.27,34.35,728800.0,26.7577,26.8045,26.7421,26.8045,728800.0
2012-06-06 15:55:00,34.35,34.36,34.28,34.34,1164300.0,26.8045,26.8123,26.7499,26.7967,1164300.0
2012-06-07 09:30:00,34.77,35.03,34.77,34.97,1839600.0,27.1323,27.3352,27.1323,27.2883,1839600.0
2012-06-07 09:35:00,34.96,35.05,34.96,35.04,1196500.0,27.2805,27.3508,27.2805,27.343,1196500.0
2012-06-07 09:40:00,35.04,35.06,34.97,35.0,837300.0,27.343,27.3586,27.2883,27.3117,837300.0
2012-06-07 09:45:00,35.0,35.01,34.97,34.99,499600.0,27.3117,27.3195,27.2883,27.3039,499600.0
2012-06-07 09:50:00,35.0,35.01,34.96,34.98,186400.0,27.3117,27.3195,27.2805,27.2961,186400.0
2012-06-07 09:55:00,34.99,35.02,34.94,34.94,511400.0,27.3039,27.3273,27.2649,27.2649,511400.0
2012-06-07 10:00:00,34.94,34.97,34.81,34.84,702700.0,27.2649,27.2883,27.1635,27.1869,702700.0
2012-06-07 10:05:00,34.83,34.88,34.75,34.77,851700.0,27.1791,27.2181,27.1167,27.1323,851700.0
2012-06-07 10:10:00,34.77,34.77,34.71,34.75,682300.0,27.1323,27.1323,27.0854,27.1167,682300.0
2012-06-07 10:15:00,34.74,34.74,34.64,34.64,213300.0,27.1089,27.1089,27.0308,27.0308,213300.0
2012-06-07 10:20:00,34.64,34.73,34.64,34.72,179000.0,27.0308,27.1011,27.0308,27.0932,179000.0
2012-06-07 10:25:00,34.73,34.83,34.72,34.82,591900.0,27.1011,27.1791,27.0932,27.1713,591900.0
2012-06-07 10:30:00,34.82,34.83,34.74,34.74,461300.0,27.1713,27.1791,27.1089,27.1089,461300.0
2012-06-07 10:35:00,34.74,34.74,34.66,34.67,220000.0,27.1089,27.1089,27.0464,27.0542,220000.0
2012-06-07 10:40:00,34.67,34.72,34.65,34.66,244100.0,27.0542,27.0932,27.0386,27.0464,244100.0
2012-06-07 10:45:00,34.66,34.68,34.59,34.62,264400.0,27.0464,27.062,26.9918,27.0152,264400.0
2012-06-07 10:50:00,34.61,34.64,34.58,34.64,126500.0,27.0074,27.0308,26.984,27.0308,126500.0
2012-06-07 10:55:00,34.63,34.66,34.61,34.66,243000.0,27.023,27.0464,27.0074,27.0464,243000.0
2012-06-07 11:00:00,34.66,34.7,34.64,34.7,296800.0,27.0464,27.0776,27.0308,27.0776,296800.0
2012-06-07 11:05:00,34.7,34.7,34.65,34.67,93200.0,27.0776,27.0776,27.0386,27.0542,93200.0
2012-06-07 11:10:00,34.66,34.66,34.6,34.61,75400.0,27.0464,27.0464,26.9996,27.0074,75400.0
2012-06-07 11:15:00,34.61,34.64,34.58,34.6,105300.0,27.0074,27.0308,26.984,26.9996,105300.0
2012-06-07 11:20:00,34.6,34.67,34.6,34.66,79800.0,26.9996,27.0542,26.9996,27.0464,79800.0
2012-06-07 11:25:00,34.67,34.69,34.65,34.66,103900.0,27.0542,27.0698,27.0386,27.0464,103900.0
2012-06-07 11:30:00,34.66,34.68,34.64,34.67,59200.0,27.0464,27.062,27.0308,27.0542,59200.0
2012-06-07 11:35:00,34.67,34.75,34.66,34.75,702000.0,27.0542,27.1167,27.0464,27.1167,702000.0
2012-06-07 11:40:00,34.75,34.76,34.73,34.76,68800.0,27.1167,27.1245,27.1011,27.1245,68800.0
2012-06-07 11:45:00,34.77,34.77,34.75,34.77,33600.0,27.1323,27.1323,27.1167,27.1323,33600.0
2012-06-07 11:50:00,34.77,34.8,34.76,34.76,47800.0,27.1323,27.1557,27.1245,27.1245,47800.0
2012-06-07 11:55:00,34.76,34.76,34.73,34.75,144100.0,27.1245,27.1245,27.1011,27.1167,144100.0
2012-06-07 12:00:00,34.74,34.74,34.7,34.7,171600.0,27.1089,27.1089,27.0776,27.0776,171600.0
2012-06-07 12:05:00,34.7,34.7,34.65,34.69,391800.0,27.0776,27.0776,27.0386,27.0698,391800.0
2012-06-07 12:10:00,34.69,34.75,34.67,34.75,52400.0,27.0698,27.1167,27.0542,27.1167,52400.0
2012-06-07 12:15:00,34.76,34.82,34.76,34.79,555600.0,27.1245,27.1713,27.1245,27.1479,555600.0
2012-06-07 12:20:00,34.79,34.82,34.77,34.77,82800.0,27.1479,27.1713,27.1323,27.1323,82800.0
2012-06-07 12:25:00,34.77,34.81,34.75,34.8,48100.0,27.1323,27.1635,27.1167,27.1557,48100.0
2012-06-07 12:30:00,34.8,34.8,34.76,34.79,53300.0,27.1557,27.1557,27.1245,27.1479,53300.0
2012-06-07 12:35:00,34.79,34.8,34.78,34.79,37500.0,27.1479,27.1557,27.1401,27.1479,37500.0
2012-06-07 12:40:00,34.79,34.81,34.74,34.78,135200.0,27.1479,27.1635,27.1089,27.1401,135200.0
2012-06-07 12:45:00,34.78,34.8,34.77,34.79,46900.0,27.1401,27.1557,27.1323,27.1479,46900.0
2012-06-07 12:50:00,34.79,34.8,34.78,34.8,44300.0,27.1479,27.1557,27.1401,27.1557,44300.0
2012-06-07 12:55:00,34.8,34.81,34.76,34.78,102000.0,27.1557,27.1635,27.1245,27.1401,102000.0
2012-06-07 13:00:00,34.78,34.79,34.77,34.79,126700.0,27.1401,27.1479,27.1323,27.1479,126700.0
2012-06-07 13:05:00,34.79,34.79,34.76,34.78,171100.0,27.1479,27.1479,27.1245,27.1401,171100.0
2012-06-07 13:10:00,34.77,34.8,34.77,34.8,26400.0,27.1323,27.1557,27.1323,27.1557,26400.0
2012-06-07 13:15:00,34.8,34.85,34.8,34.84,89500.0,27.1557,27.1947,27.1557,27.1869,89500.0
2012-06-07 13:20:00,34.84,34.88,34.84,34.88,198400.0,27.1869,27.2181,27.1869,27.2181,198400.0
2012-06-07 13:25:00,34.88,34.89,34.87,34.88,54300.0,27.2181,27.2259,27.2103,27.2181,54300.0
2012-06-07 13:30:00,34.87,34.89,34.87,34.88,75300.0,27.2103,27.2259,27.2103,27.2181,75300.0
2012-06-07 13:35:00,34.88,34.88,34.85,34.86,58800.0,27.2181,27.2181,27.1947,27.2025,58800.0
2012-06-07 13:40:00,34.86,34.87,34.84,34.84,62300.0,27.2025,27.2103,27.1869,27.1869,62300.0
2012-06-07 13:45:00,34.84,34.86,34.83,34.84,40500.0,27.1869,27.2025,27.1791,27.1869,40500.0
2012-06-07 13:50:00,34.84,34.84,34.78,34.79,48600.0,27.1869,27.1869,27.1401,27.1479,48600.0
2012-06-07 13:55:00,34.79,34.81,34.78,34.8,75000.0,27.1479,27.1635,27.1401,27.1557,75000.0
2012-06-07 14:00:00,34.79,34.81,34.78,34.8,45600.0,27.1479,27.1635,27.1401,27.1557,45600.0
2012-06-07 14:05:00,34.8,34.8,34.76,34.77,44500.0,27.1557,27.1557,27.1245,27.1323,44500.0
2012-06-07 14:10:00,34.77,34.8,34.77,34.8,28500.0,27.1323,27.1557,27.1323,27.1557,28500.0
2012-06-07 14:15:00,34.79,34.83,34.79,34.82,52900.0,27.1479,27.1791,27.1479,27.1713,52900.0
2012-06-07 14:20:00,34.82,34.85,34.81,34.82,73600.0,27.1713,27.1947,27.1635,27.1713,73600.0
2012-06-07 14:25:00,34.82,34.82,34.81,34.82,28000.0,27.1713,27.1713,27.1635,27.1713,28000.0
2012-06-07 14:30:00,34.83,34.83,34.79,34.8,50600.0,27.1791,27.1791,27.1479,27.1557,50600.0
2012-06-07 14:35:00,34.8,34.81,34.8,34.8,58400.0,27.1557,27.1635,27.1557,27.1557,58400.0
2012-06-07 14:40:00,34.81,34.83,34.8,34.81,76600.0,27.1635,27.1791,27.1557,27.1635,76600.0
2012-06-07 14:45:00,34.8,34.82,34.79,34.81,37500.0,27.1557,27.1713,27.1479,27.1635,37500.0
2012-06-07 14:50:00,34.81,34.81,34.78,34.8,34700.0,27.1635,27.1635,27.1401,27.1557,34700.0
2012-06-07 14:55:00,34.8,34.81,34.79,34.8,64900.0,27.1557,27.1635,27.1479,27.1557,64900.0
2012-06-07 15:00:00,34.8,34.81,34.77,34.77,179100.0,27.1557,27.1635,27.1323,27.1323,179100.0
2012-06-07 15:05:00,34.76,34.79,34.74,34.77,183500.0,27.1245,27.1479,27.1089,27.1323,183500.0
2012-06-07 15:10:00,34.77,34.8,34.77,34.8,93800.0,27.1323,27.1557,27.1323,27.1557,93800.0
2012-06-07 15:15:00,34.79,34.79,34.69,34.7,184000.0,27.1479,27.1479,27.0698,27.0776,184000.0
2012-06-07 15:20:00,34.7,34.73,34.68,34.72,223300.0,27.0776,27.1011,27.062,27.0932,223300.0
2012-06-07 15:25:00,34.7,34.71,34.67,34.69,168100.0,27.0776,27.0854,27.0542,27.0698,168100.0
2012-06-07 15:30:00,34.68,34.7,34.64,34.68,332800.0,27.062,27.0776,27.0308,27.062,332800.0
2012-06-07 15:35:00,34.68,34.69,34.6,34.61,327700.0,27.062,27.0698,26.9996,27.0074,327700.0
2012-06-07 15:40:00,34.61,34.64,34.58,34.59,635300.0,27.0074,27.0308,26.984,26.9918,635300.0
2012-06-07 15:45:00,34.59,34.61,34.53,34.56,614800.0,26.9918,27.0074,26.945,26.9684,614800.0
2012-06-07 15:50:00,34.56,34.56,34.48,34.52,545600.0,26.9684,26.9684,26.906,26.9372,545600.0
2012-06-07 15:55:00,34.51,34.58,34.5,34.55,1692100.0,26.9294,26.984,26.9216,26.9606,1692100.0
2012-06-08 09:30:00,34.53,34.55,34.41,34.42,143600.0,26.945,26.9606,26.8513,26.8591,143600.0
2012-06-08 09:35:00,34.42,34.44,34.37,34.38,179000.0,26.8591,26.8748,26.8201,26.8279,179000.0
2012-06-08 09:40:00,34.36,34.37,34.32,34.37,190400.0,26.8123,26.8201,26.7811,26.8201,190400.0
2012-06-08 09:45:00,34.37,34.38,34.33,34.37,280900.0,26.8201,26.8279,26.7889,26.8201,280900.0
2012-06-08 09:50:00,34.37,34.42,34.34,34.41,103900.0,26.8201,26.8591,26.7967,26.8513,103900.0
2012-06-08 09:55:00,34.43,34.46,34.39,34.44,332600.0,26.867,26.8904,26.8357,26.8748,332600.0
2012-06-08 10:00:00,34.43,34.5,34.41,34.48,213200.0,26.867,26.9216,26.8513,26.906,213200.0
2012-06-08 10:05:00,34.48,34.54,34.48,34.51,102100.0,26.906,26.9528,26.906,26.9294,102100.0
2012-06-08 10:10:00,34.5,34.52,34.47,34.5,187700.0,26.9216,26.9372,26.8982,26.9216,187700.0
2012-06-08 10:15:00,34.49,34.54,34.49,34.49,69400.0,26.9138,26.9528,26.9138,26.9138,69400.0
2012-06-08 10:20:00,34.48,34.48,34.44,34.47,56500.0,26.906,26.906,26.8748,26.8982,56500.0
2012-06-08 10:25:00,34.48,34.52,34.46,34.51,48200.0,26.906,26.9372,26.8904,26.9294,48200.0
2012-06-08 10:30:00,34.51,34.53,34.48,34.53,46400.0,26.9294,26.945,26.906,26.945,46400.0
2012-06-08 10:35:00,34.52,34.58,34.52,34.56,266400.0,26.9372,26.984,26.9372,26.9684,266400.0
2012-06-08 10:40:00,34.56,34.61,34.55,34.61,633500.0,26.9684,27.0074,26.9606,27.0074,633500.0
2012-06-08 10:45:00,34.61,34.7,34.6,34.68,1109200.0,27.0074,27.0776,26.9996,27.062,1109200.0
2012-06-08 10:50:00,34.68,34.69,34.63,34.64,63000.0,27.062,27.0698,27.023,27.0308,63000.0
2012-06-08 10:55:00,34.64,34.69,34.63,34.68,134400.0,27.0308,27.0698,27.023,27.062,134400.0
2012-06-08 11:00:00,34.69,34.7,34.66,34.69,132100.0,27.0698,27.0776,27.0464,27.0698,132100.0
2012-06-08 11:05:00,34.69,34.69,34.64,34.66,52300.0,27.0698,27.0698,27.0308,27.0464,52300.0
2012-06-08 11:10:00,34.65,34.66,34.63,34.64,17100.0,27.0386,27.0464,27.023,27.0308,17100.0
2012-06-08 11:15:00,34.64,34.66,34.61,34.62,57200.0,27.0308,27.0464,27.0074,27.0152,57200.0
2012-06-08 11:20:00,34.62,34.65,34.6,34.64,94400.0,27.0152,27.0386,26.9996,27.0308,94400.0
2012-06-08 11:25:00,34.64,34.64,34.6,34.6,146300.0,27.0308,27.0308,26.9996,26.9996,146300.0
2012-06-08 11:30:00,34.6,34.66,34.59,34.63,289200.0,26.9996,27.0464,26.9918,27.023,289200.0
2012-06-08 11:35:00,34.63,34.66,34.62,34.64,31700.0,27.023,27.0464,27.0152,27.0308,31700.0
2012-06-08 11:40:00,34.64,34.65,34.63,34.64,41100.0,27.0308,27.0386,27.023,27.0308,41100.0
2012-06-08 11:45:00,34.64,34.65,34.63,34.65,16500.0,27.0308,27.0386,27.023,27.0386,16500.0
2012-06-08 11:50:00,34.64,34.65,34.62,34.64,207600.0,27.0308,27.0386,27.0152,27.0308,207600.0
2012-06-08 11:55:00,34.64,34.64,34.57,34.58,39400.0,27.0308,27.0308,26.9762,26.984,39400.0
2012-06-08 12:00:00,34.57,34.61,34.57,34.59,96200.0,26.9762,27.0074,26.9762,26.9918,96200.0
2012-06-08 12:05:00,34.58,34.64,34.58,34.6,247400.0,26.984,27.0308,26.984,26.9996,247400.0
2012-06-08 12:10:00,34.6,34.61,34.59,34.61,35900.0,26.9996,27.0074,26.9918,27.0074,35900.0
2012-06-08 12:15:00,34.6,34.62,34.58,34.61,18500.0,26.9996,27.0152,26.984,27.0074,18500.0
2012-06-08 12:20:00,34.61,34.62,34.59,34.59,23000.0,27.0074,27.0152,26.9918,26.9918,23000.0
2012-06-08 12:25:00,34.6,34.64,34.59,34.63,38600.0,26.9996,27.0308,26.9918,27.023,38600.0
2012-06-08 12:30:00,34.64,34.73,34.63,34.73,483200.0,27.0308,27.1011,27.023,27.1011,483200.0
2012-06-08 12:35:00,34.73,34.73,34.7,34.71,355300.0,27.1011,27.1011,27.0776,27.0854,355300.0
2012-06-08 12:40:00,34.72,34.73,34.71,34.73,107800.0,27.0932,27.1011,27.0854,27.1011,107800.0
2012-06-08 12:45:00,34.73,34.75,34.72,34.73,18300.0,27.1011,27.1167,27.0932,27.1011,18300.0
2012-06-08 12:50:00,34.74,34.74,34.71,34.73,85400.0,27.1089,27.1089,27.0854,27.1011,85400.0
2012-06-08 12:55:00,34.73,34.74,34.72,34.73,14900.0,27.1011,27.1089,27.0932,27.1011,14900.0
2012-06-08 13:00:00,34.74,34.78,34.73,34.76,39300.0,27.1089,27.1401,27.1011,27.1245,39300.0
2012-06-08 13:05:00,34.76,34.81,34.76,34.81,96400.0,27.1245,27.1635,27.1245,27.1635,96400.0
2012-06-08 13:10:00,34.8,34.81,34.78,34.79,83900.0,27.1557,27.1635,27.1401,27.1479,83900.0
2012-06-08 13:15:00,34.79,34.8,34.76,34.77,88500.0,27.1479,27.1557,27.1245,27.1323,88500.0
2012-06-08 13:20:00,34.77,34.79,34.77,34.78,25700.0,27.1323,27.1479,27.1323,27.1401,25700.0
2012-06-08 13:25:00,34.77,34.78,34.75,34.76,10300.0,27.1323,27.1401,27.1167,27.1245,10300.0
2012-06-08 13:30:00,34.77,34.77,34.74,34.76,28200.0,27.1323,27.1323,27.1089,27.1245,28200.0
2012-06-08 13:35:00,34.75,34.79,34.75,34.76,205400.0,27.1167,27.1479,27.1167,27.1245,205400.0
2012-06-08 13:40:00,34.75,34.75,34.72,34.73,32600.0,27.1167,27.1167,27.0932,27.1011,32600.0
2012-06-08 13:45:00,34.73,34.76,34.72,34.74,28100.0,27.1011,27.1245,27.0932,27.1089,28100.0
2012-06-08 13:50:00,34.75,34.76,34.74,34.76,29400.0,27.1167,27.1245,27.1089,27.1245,29400.0
2012-06-08 13:55:00,34.77,34.77,34.74,34.75,50000.0,27.1323,27.1323,27.1089,27.1167,50000.0
2012-06-08 14:00:00,34.74,34.76,34.73,34.73,13300.0,27.1089,27.1245,27.1011,27.1011,13300.0
2012-06-08 14:05:00,34.72,34.76,34.72,34.74,55300.0,27.0932,27.1245,27.0932,27.1089,55300.0
2012-06-08 14:10:00,34.74,34.75,34.72,34.75,31700.0,27.1089,27.1167,27.0932,27.1167,31700.0
2012-06-08 14:15:00,34.75,34.75,34.7,34.71,43900.0,27.1167,27.1167,27.0776,27.0854,43900.0
2012-06-08 14:20:00,34.7,34.74,34.7,34.73,38800.0,27.0776,27.1089,27.0776,27.1011,38800.0
2012-06-08 14:25:00,34.74,34.74,34.72,34.74,84800.0,27.1089,27.1089,27.0932,27.1089,84800.0
2012-06-08 14:30:00,34.73,34.78,34.72,34.76,84400.0,27.1011,27.1401,27.0932,27.1245,84400.0
2012-06-08 14:35:00,34.76,34.78,34.75,34.78,197800.0,27.1245,27.1401,27.1167,27.1401,197800.0
2012-06-08 14:40:00,34.78,34.79,34.76,34.78,38900.0,27.1401,27.1479,27.1245,27.1401,38900.0
2012-06-08 14:45:00,34.77,34.78,34.74,34.75,55800.0,27.1323,27.1401,27.1089,27.1167,55800.0
2012-06-08 14:50:00,34.76,34.77,34.74,34.76,35000.0,27.1245,27.1323,27.1089,27.1245,35000.0
2012-06-08 14:55:00,34.76,34.77,34.73,34.73,118200.0,27.1245,27.1323,27.1011,27.1011,118200.0
2012-06-08 15:00:00,34.73,34.75,34.73,34.73,112500.0,27.1011,27.1167,27.1011,27.1011,112500.0
2012-06-08 15:05:00,34.74,34.76,34.74,34.75,85700.0,27.1089,27.1245,27.1089,27.1167,85700.0
2012-06-08 15:10:00,34.75,34.81,34.75,34.8,161800.0,27.1167,27.1635,27.1167,27.1557,161800.0
2012-06-08 15:15:00,34.8,34.81,34.79,34.8,126800.0,27.1557,27.1635,27.1479,27.1557,126800.0
2012-06-08 15:20:00,34.8,34.81,34.77,34.79,179600.0,27.1557,27.1635,27.1323,27.1479,179600.0
2012-06-08 15:25:00,34.79,34.8,34.75,34.77,231500.0,27.1479,27.1557,27.1167,27.1323,231500.0
2012-06-08 15:30:00,34.76,34.78,34.74,34.77,403600.0,27.1245,27.1401,27.1089,27.1323,403600.0
2012-06-08 15:35:00,34.76,34.77,34.75,34.76,241500.0,27.1245,27.1323,27.1167,27.1245,241500.0
2012-06-08 15:40:00,34.76,34.79,34.75,34.77,329300.0,27.1245,27.1479,27.1167,27.1323,329300.0
2012-06-08 15:45:00,34.77,34.83,34.77,34.83,372700.0,27.1323,27.1791,27.1323,27.1791,372700.0
2012-06-08 15:50:00,34.82,34.83,34.77,34.8,754900.0,27.1713,27.1791,27.1323,27.1557,754900.0
2012-06-08 15:55:00,34.8,34.82,34.77,34.82,735000.0,27.1557,27.1713,27.1323,27.1713,735000.0
2012-06-11 09:30:00,35.16,35.18,35.0,35.03,191500.0,27.4366,27.4522,27.3117,27.3352,191500.0
2012-06-11 09:35:00,35.03,35.07,34.96,34.97,497700.0,27.3352,27.3664,27.2805,27.2883,497700.0
2012-06-11 09:40:00,34.97,34.97,34.9,34.92,473800.0,27.2883,27.2883,27.2337,27.2493,473800.0
2012-06-11 09:45:00,34.91,34.93,34.89,34.89,106600.0,27.2415,27.2571,27.2259,27.2259,106600.0
2012-06-11 09:50:00,34.88,34.92,34.87,34.88,194700.0,27.2181,27.2493,27.2103,27.2181,194700.0
2012-06-11 09:55:00,34.88,34.89,34.77,34.78,231900.0,27.2181,27.2259,27.1323,27.1401,231900.0
2012-06-11 10:00:00,34.78,34.85,34.74,34.8,323900.0,27.1401,27.1947,27.1089,27.1557,323900.0
2012-06-11 10:05:00,34.8,34.82,34.7,34.71,136900.0,27.1557,27.1713,27.0776,27.0854,136900.0
2012-06-11 10:10:00,34.71,34.75,34.68,34.72,212000.0,27.0854,27.1167,27.062,27.0932,212000.0
2012-06-11 10:15:00,34.73,34.78,34.7,34.7,221800.0,27.1011,27.1401,27.0776,27.0776,221800.0
2012-06-11 10:20:00,34.7,34.76,34.66,34.67,128900.0,27.0776,27.1245,27.0464,27.0542,128900.0
2012-06-11 10:25:00,34.67,34.7,34.65,34.69,67300.0,27.0542,27.0776,27.0386,27.0698,67300.0
2012-06-11 10:30:00,34.7,34.72,34.64,34.72,74500.0,27.0776,27.0932,27.0308,27.0932,74500.0
2012-06-11 10:35:00,34.73,34.78,34.72,34.76,163200.0,27.1011,27.1401,27.0932,27.1245,163200.0
2012-06-11 10:40:00,34.76,34.77,34.7,34.73,198500.0,27.1245,27.1323,27.0776,27.1011,198500.0
2012-06-11 10:45:00,34.73,34.73,34.67,34.69,221900.0,27.1011,27.1011,27.0542,27.0698,221900.0
2012-06-11 10:50:00,34.68,34.68,34.62,34.66,169600.0,27.062,27.062,27.0152,27.0464,169600.0
2012-06-11 10:55:00,34.65,34.65,34.59,34.63,185500.0,27.0386,27.0386,26.9918,27.023,185500.0
2012-06-11 11:00:00,34.63,34.64,34.59,34.61,127200.0,27.023,27.0308,26.9918,27.0074,127200.0
2012-06-11 11:05:00,34.6,34.67,34.6,34.67,74600.0,26.9996,27.0542,26.9996,27.0542,74600.0
2012-06-11 11:10:00,34.66,34.69,34.62,34.64,466400.0,27.0464,27.0698,27.0152,27.0308,466400.0
2012-06-11 11:15:00,34.63,34.67,34.62,34.63,103200.0,27.023,27.0542,27.0152,27.023,103200.0
2012-06-11 11:20:00,34.63,34.68,34.62,34.66,98800.0,27.023,27.062,27.0152,27.0464,98800.0
2012-06-11 11:25:00,34.66,34.67,34.64,34.65,38500.0,27.0464,27.0542,27.0308,27.0386,38500.0
2012-06-11 11:30:00,34.65,34.69,34.64,34.68,42000.0,27.0386,27.0698,27.0308,27.062,42000.0
2012-06-11 11:35:00,34.68,34.74,34.68,34.74,101100.0,27.062,27.1089,27.062,27.1089,101100.0
2012-06-11 11:40:00,34.74,34.75,34.72,34.73,120600.0,27.1089,27.1167,27.0932,27.1011,120600.0
2012-06-11 11:45:00,34.73,34.74,34.71,34.74,129800.0,27.1011,27.1089,27.0854,27.1089,129800.0
2012-06-11 11:50:00,34.73,34.74,34.67,34.68,118000.0,27.1011,27.1089,27.0542,27.062,118000.0
2012-06-11 11:55:00,34.68,34.76,34.64,34.75,268100.0,27.062,27.1245,27.0308,27.1167,268100.0
2012-06-11 12:00:00,34.74,34.74,34.72,34.73,179900.0,27.1089,27.1089,27.0932,27.1011,179900.0
2012-06-11 12:05:00,34.73,34.77,34.69,34.71,114100.0,27.1011,27.1323,27.0698,27.0854,114100.0
2012-06-11 12:10:00,34.72,34.74,34.69,34.7,59500.0,27.0932,27.1089,27.0698,27.0776,59500.0
2012-06-11 12:15:00,34.7,34.71,34.68,34.7,62200.0,27.0776,27.0854,27.062,27.0776,62200.0
2012-06-11 12:20:00,34.7,34.72,34.68,34.68,157400.0,27.0776,27.0932,27.062,27.062,157400.0
2012-06-11 12:25:00,34.69,34.69,34.67,34.68,36800.0,27.0698,27.0698,27.0542,27.062,36800.0
2012-06-11 12:30:00,34.68,34.71,34.66,34.67,76700.0,27.062,27.0854,27.0464,27.0542,76700.0
2012-06-11 12:35:00,34.68,34.71,34.67,34.7,67300.0,27.062,27.0854,27.0542,27.0776,67300.0
2012-06-11 12:40:00,34.7,34.71,34.68,34.7,57200.0,27.0776,27.0854,27.062,27.0776,57200.0
2012-06-11 12:45:00,34.71,34.74,34.71,34.72,43900.0,27.0854,27.1089,27.0854,27.0932,43900.0
2012-06-11 12:50:00,34.72,34.73,34.71,34.71,62300.0,27.0932,27.1011,27.0854,27.0854,62300.0
2012-06-11 12:55:00,34.7,34.73,34.7,34.73,52200.0,27.0776,27.1011,27.0776,27.1011,52200.0
2012-06-11 13:00:00,34.72,34.75,34.7,34.75,72800.0,27.0932,27.1167,27.0776,27.1167,72800.0
2012-06-11 13:05:00,34.75,34.76,34.74,34.76,170600.0,27.1167,27.1245,27.1089,27.1245,170600.0
2012-06-11 13:10:00,34.75,34.8,34.75,34.8,152100.0,27.1167,27.1557,27.1167,27.1557,152100.0
2012-06-11 13:15:00,34.81,34.83,34.78,34.82,269400.0,27.1635,27.1791,27.1401,27.1713,269400.0
2012-06-11 13:20:00,34.82,34.82,34.77,34.77,75200.0,27.1713,27.1713,27.1323,27.1323,75200.0
2012-06-11 13:25:00,34.78,34.79,34.75,34.76,166800.0,27.1401,27.1479,27.1167,27.1245,166800.0
2012-06-11 13:30:00,34.78,34.78,34.72,34.74,73200.0,27.1401,27.1401,27.0932,27.1089,73200.0
2012-06-11 13:35:00,34.74,34.79,34.73,34.75,61600.0,27.1089,27.1479,27.1011,27.1167,61600.0
2012-06-11 13:40:00,34.74,34.75,34.7,34.7,56900.0,27.1089,27.1167,27.0776,27.0776,56900.0
2012-06-11 13:45:00,34.7,34.73,34.7,34.71,62800.0,27.0776,27.1011,27.0776,27.0854,62800.0
2012-06-11 13:50:00,34.7,34.74,34.7,34.73,23900.0,27.0776,27.1089,27.0776,27.1011,23900.0
2012-06-11 13:55:00,34.73,34.73,34.71,34.72,46000.0,27.1011,27.1011,27.0854,27.0932,46000.0
2012-06-11 14:00:00,34.71,34.72,34.61,34.62,171600.0,27.0854,27.0932,27.0074,27.0152,171600.0
2012-06-11 14:05:00,34.62,34.65,34.61,34.63,96300.0,27.0152,27.0386,27.0074,27.023,96300.0
2012-06-11 14:10:00,34.63,34.65,34.61,34.61,78600.0,27.023,27.0386,27.0074,27.0074,78600.0
2012-06-11 14:15:00,34.61,34.63,34.57,34.57,78000.0,27.0074,27.023,26.9762,26.9762,78000.0
2012-06-11 14:20:00,34.58,34.61,34.56,34.6,85800.0,26.984,27.0074,26.9684,26.9996,85800.0
2012-06-11 14:25:00,34.6,34.63,34.59,34.61,80900.0,26.9996,27.023,26.9918,27.0074,80900.0
2012-06-11 14:30:00,34.61,34.65,34.6,34.65,80800.0,27.0074,27.0386,26.9996,27.0386,80800.0
2012-06-11 14:35:00,34.65,34.65,34.61,34.62,93700.0,27.0386,27.0386,27.0074,27.0152,93700.0
2012-06-11 14:40:00,34.63,34.66,34.63,34.66,185000.0,27.023,27.0464,27.023,27.0464,185000.0
2012-06-11 14:45:00,34.66,34.66,34.62,34.62,72400.0,27.0464,27.0464,27.0152,27.0152,72400.0
2012-06-11 14:50:00,34.62,34.64,34.6,34.6,72800.0,27.0152,27.0308,26.9996,26.9996,72800.0
2012-06-11 14:55:00,34.61,34.65,34.6,34.62,99700.0,27.0074,27.0386,26.9996,27.0152,99700.0
2012-06-11 15:00:00,34.62,34.63,34.6,34.6,77700.0,27.0152,27.023,26.9996,26.9996,77700.0
2012-06-11 15:05:00,34.6,34.62,34.57,34.58,147600.0,26.9996,27.0152,26.9762,26.984,147600.0
2012-06-11 15:10:00,34.58,34.6,34.54,34.56,292600.0,26.984,26.9996,26.9528,26.9684,292600.0
2012-06-11 15:15:00,34.56,34.56,34.51,34.52,407600.0,26.9684,26.9684,26.9294,26.9372,407600.0
2012-06-11 15:20:00,34.52,34.53,34.48,34.5,160500.0,26.9372,26.945,26.906,26.9216,160500.0
2012-06-11 15:25:00,34.5,34.51,34.46,34.5,445500.0,26.9216,26.9294,26.8904,26.9216,445500.0
2012-06-11 15:30:00,34.5,34.56,34.5,34.51,209900.0,26.9216,26.9684,26.9216,26.9294,209900.0
2012-06-11 15:35:00,34.51,34.53,34.48,34.53,287000.0,26.9294,26.945,26.906,26.945,287000.0
2012-06-11 15:40:00,34.53,34.58,34.51,34.54,996500.0,26.945,26.984,26.9294,26.9528,996500.0
2012-06-11 15:45:00,34.54,34.55,34.43,34.43,739300.0,26.9528,26.9606,26.867,26.867,739300.0
2012-06-11 15:50:00,34.43,34.44,34.35,34.36,904300.0,26.867,26.8748,26.8045,26.8123,904300.0
2012-06-11 15:55:00,34.36,34.37,34.31,34.36,1429500.0,26.8123,26.8201,26.7733,26.8123,1429500.0
2012-06-12 09:30:00,34.51,34.54,34.45,34.54,266000.0,26.9294,26.9528,26.8826,26.9528,266000.0
2012-06-12 09:35:00,34.55,34.58,34.48,34.48,403900.0,26.9606,26.984,26.906,26.906,403900.0
2012-06-12 09:40:00,34.48,34.53,34.45,34.53,270000.0,26.906,26.945,26.8826,26.945,270000.0
2012-06-12 09:45:00,34.52,34.58,34.5,34.52,275400.0,26.9372,26.984,26.9216,26.9372,275400.0
2012-06-12 09:50:00,34.52,34.61,34.51,34.57,114000.0,26.9372,27.0074,26.9294,26.9762,114000.0
2012-06-12 09:55:00,34.57,34.62,34.53,34.56,311400.0,26.9762,27.0152,26.945,26.9684,311400.0
2012-06-12 10:00:00,34.57,34.66,34.53,34.53,214700.0,26.9762,27.0464,26.945,26.945,214700.0
2012-06-12 10:05:00,34.53,34.56,34.41,34.44,566200.0,26.945,26.9684,26.8513,26.8748,566200.0
2012-06-12 10:10:00,34.45,34.46,34.38,34.39,176100.0,26.8826,26.8904,26.8279,26.8357,176100.0
2012-06-12 10:15:00,34.39,34.44,34.37,34.38,176900.0,26.8357,26.8748,26.8201,26.8279,176900.0
2012-06-12 10:20:00,34.38,34.42,34.36,34.39,152000.0,26.8279,26.8591,26.8123,26.8357,152000.0
2012-06-12 10:25:00,34.4,34.43,34.4,34.41,103900.0,26.8435,26.867,26.8435,26.8513,103900.0
2012-06-12 10:30:00,34.4,34.4,34.33,34.36,196000.0,26.8435,26.8435,26.7889,26.8123,196000.0
2012-06-12 10:35:00,34.36,34.39,34.33,34.33,143700.0,26.8123,26.8357,26.7889,26.7889,143700.0
2012-06-12 10:40:00,34.33,34.45,34.33,34.42,192000.0,26.7889,26.8826,26.7889,26.8591,192000.0
2012-06-12 10:45:00,34.42,34.51,34.42,34.49,291900.0,26.8591,26.9294,26.8591,26.9138,291900.0
2012-06-12 10:50:00,34.5,34.5,34.44,34.47,121700.0,26.9216,26.9216,26.8748,26.8982,121700.0
2012-06-12 10:55:00,34.47,34.51,34.46,34.48,151600.0,26.8982,26.9294,26.8904,26.906,151600.0
2012-06-12 11:00:00,34.48,34.56,34.47,34.55,111700.0,26.906,26.9684,26.8982,26.9606,111700.0
2012-06-12 11:05:00,34.55,34.58,34.55,34.56,88200.0,26.9606,26.984,26.9606,26.9684,88200.0
2012-06-12 11:10:00,34.57,34.65,34.57,34.63,239100.0,26.9762,27.0386,26.9762,27.023,239100.0
2012-06-12 11:15:00,34.63,34.64,34.6,34.61,61100.0,27.023,27.0308,26.9996,27.0074,61100.0
2012-06-12 11:20:00,34.62,34.72,34.62,34.71,179900.0,27.0152,27.0932,27.0152,27.0854,179900.0
2012-06-12 11:25:00,34.72,34.74,34.7,34.71,142500.0,27.0932,27.1089,27.0776,27.0854,142500.0
2012-06-12 11:30:00,34.71,34.73,34.7,34.71,164600.0,27.0854,27.1011,27.0776,27.0854,164600.0
2012-06-12 11:35:00,34.71,34.72,34.68,34.7,49800.0,27.0854,27.0932,27.062,27.0776,49800.0
2012-06-12 11:40:00,34.7,34.74,34.69,34.73,110600.0,27.0776,27.1089,27.0698,27.1011,110600.0
2012-06-12 11:45:00,34.73,34.74,34.7,34.71,48300.0,27.1011,27.1089,27.0776,27.0854,48300.0
2012-06-12 11:50:00,34.7,34.72,34.67,34.67,32100.0,27.0776,27.0932,27.0542,27.0542,32100.0
2012-06-12 11:55:00,34.68,34.69,34.64,34.65,187000.0,27.062,27.0698,27.0308,27.0386,187000.0
2012-06-12 12:00:00,34.66,34.68,34.66,34.67,27700.0,27.0464,27.062,27.0464,27.0542,27700.0
2012-06-12 12:05:00,34.67,34.67,34.6,34.62,125900.0,27.0542,27.0542,26.9996,27.0152,125900.0
2012-06-12 12:10:00,34.62,34.62,34.57,34.6,96100.0,27.0152,27.0152,26.9762,26.9996,96100.0
2012-06-12 12:15:00,34.6,34.62,34.59,34.62,40200.0,26.9996,27.0152,26.9918,27.0152,40200.0
2012-06-12 12:20:00,34.62,34.66,34.61,34.66,44800.0,27.0152,27.0464,27.0074,27.0464,44800.0
2012-06-12 12:25:00,34.66,34.66,34.63,34.64,26600.0,27.0464,27.0464,27.023,27.0308,26600.0
2012-06-12 12:30:00,34.64,34.66,34.62,34.65,40000.0,27.0308,27.0464,27.0152,27.0386,40000.0
2012-06-12 12:35:00,34.65,34.7,34.65,34.69,91200.0,27.0386,27.0776,27.0386,27.0698,91200.0
2012-06-12 12:40:00,34.68,34.69,34.65,34.66,87600.0,27.062,27.0698,27.0386,27.0464,87600.0
2012-06-12 12:45:00,34.66,34.67,34.64,34.65,16100.0,27.0464,27.0542,27.0308,27.0386,16100.0
2012-06-12 12:50:00,34.65,34.66,34.63,34.63,85600.0,27.0386,27.0464,27.023,27.023,85600.0
2012-06-12 12:55:00,34.63,34.65,34.62,34.65,57800.0,27.023,27.0386,27.0152,27.0386,57800.0
2012-06-12 13:00:00,34.65,34.65,34.63,34.64,79900.0,27.0386,27.0386,27.023,27.0308,79900.0
2012-06-12 13:05:00,34.63,34.65,34.62,34.65,60300.0,27.023,27.0386,27.0152,27.0386,60300.0
2012-06-12 13:10:00,34.64,34.76,34.64,34.72,235600.0,27.0308,27.1245,27.0308,27.0932,235600.0
2012-06-12 13:15:00,34.72,34.75,34.71,34.74,116900.0,27.0932,27.1167,27.0854,27.1089,116900.0
2012-06-12 13:20:00,34.75,34.77,34.72,34.72,180600.0,27.1167,27.1323,27.0932,27.0932,180600.0
2012-06-12 13:25:00,34.73,34.73,34.7,34.7,82600.0,27.1011,27.1011,27.0776,27.0776,82600.0
2012-06-12 13:30:00,34.71,34.73,34.7,34.7,103700.0,27.0854,27.1011,27.0776,27.0776,103700.0
2012-06-12 13:35:00,34.71,34.75,34.7,34.74,166300.0,27.0854,27.1167,27.0776,27.1089,166300.0
2012-06-12 13:40:00,34.75,34.77,34.72,34.73,118200.0,27.1167,27.1323,27.0932,27.1011,118200.0
2012-06-12 13:45:00,34.73,34.75,34.69,34.72,97600.0,27.1011,27.1167,27.0698,27.0932,97600.0
2012-06-12 13:50:00,34.72,34.75,34.69,34.72,165500.0,27.0932,27.1167,27.0698,27.0932,165500.0
2012-06-12 13:55:00,34.72,34.72,34.67,34.7,110200.0,27.0932,27.0932,27.0542,27.0776,110200.0
2012-06-12 14:00:00,34.69,34.74,34.69,34.73,120700.0,27.0698,27.1089,27.0698,27.1011,120700.0
2012-06-12 14:05:00,34.73,34.74,34.7,34.71,145600.0,27.1011,27.1089,27.0776,27.0854,145600.0
2012-06-12 14:10:00,34.71,34.72,34.67,34.71,101500.0,27.0854,27.0932,27.0542,27.0854,101500.0
2012-06-12 14:15:00,34.71,34.73,34.68,34.72,184400.0,27.0854,27.1011,27.062,27.0932,184400.0
2012-06-12 14:20:00,34.71,34.74,34.69,34.72,197600.0,27.0854,27.1089,27.0698,27.0932,197600.0
2012-06-12 14:25:00,34.73,34.74,34.7,34.72,161700.0,27.1011,27.1089,27.0776,27.0932,161700.0
2012-06-12 14:30:00,34.72,34.81,34.72,34.81,1753300.0,27.0932,27.1635,27.0932,27.1635,1753300.0
2012-06-12 14:35:00,34.81,34.84,34.79,34.84,407100.0,27.1635,27.1869,27.1479,27.1869,407100.0
2012-06-12 14:40:00,34.84,34.84,34.81,34.82,166900.0,27.1869,27.1869,27.1635,27.1713,166900.0
2012-06-12 14:45:00,34.82,34.84,34.81,34.84,174200.0,27.1713,27.1869,27.1635,27.1869,174200.0
2012-06-12 14:50:00,34.83,34.84,34.76,34.77,105800.0,27.1791,27.1869,27.1245,27.1323,105800.0
2012-06-12 14:55:00,34.78,34.8,34.77,34.8,109800.0,27.1401,27.1557,27.1323,27.1557,109800.0
2012-06-12 15:00:00,34.8,34.82,34.78,34.81,216700.0,27.1557,27.1713,27.1401,27.1635,216700.0
2012-06-12 15:05:00,34.8,34.82,34.79,34.82,137700.0,27.1557,27.1713,27.1479,27.1713,137700.0
2012-06-12 15:10:00,34.82,34.84,34.8,34.81,280600.0,27.1713,27.1869,27.1557,27.1635,280600.0
2012-06-12 15:15:00,34.8,34.82,34.79,34.79,143500.0,27.1557,27.1713,27.1479,27.1479,143500.0
2012-06-12 15:20:00,34.79,34.82,34.76,34.8,384000.0,27.1479,27.1713,27.1245,27.1557,384000.0
2012-06-12 15:25:00,34.8,34.87,34.8,34.86,587400.0,27.1557,27.2103,27.1557,27.2025,587400.0
2012-06-12 15:30:00,34.86,34.87,34.79,34.79,499300.0,27.2025,27.2103,27.1479,27.1479,499300.0
2012-06-12 15:35:00,34.8,34.85,34.79,34.84,472000.0,27.1557,27.1947,27.1479,27.1869,472000.0
2012-06-12 15:40:00,34.84,34.94,34.83,34.9,1028900.0,27.1869,27.2649,27.1791,27.2337,1028900.0
2012-06-12 15:45:00,34.9,34.92,34.88,34.88,521800.0,27.2337,27.2493,27.2181,27.2181,521800.0
2012-06-12 15:50:00,34.89,34.92,34.87,34.91,1006900.0,27.2259,27.2493,27.2103,27.2415,1006900.0
2012-06-12 15:55:00,34.91,34.92,34.88,34.9,1402600.0,27.2415,27.2493,27.2181,27.2337,1402600.0
2012-06-13 09:30:00,34.75,34.76,34.53,34.54,1144800.0,27.1167,27.1245,26.945,26.9528,1144800.0
2012-06-13 09:35:00,34.53,34.6,34.52,34.56,237600.0,26.945,26.9996,26.9372,26.9684,237600.0
2012-06-13 09:40:00,34.56,34.61,34.53,34.57,311800.0,26.9684,27.0074,26.945,26.9762,311800.0
2012-06-13 09:45:00,34.57,34.6,34.52,34.57,250200.0,26.9762,26.9996,26.9372,26.9762,250200.0
2012-06-13 09:50:00,34.56,34.56,34.49,34.53,412800.0,26.9684,26.9684,26.9138,26.945,412800.0
2012-06-13 09:55:00,34.52,34.54,34.48,34.52,426600.0,26.9372,26.9528,26.906,26.9372,426600.0
2012-06-13 10:00:00,34.51,34.61,34.5,34.59,291400.0,26.9294,27.0074,26.9216,26.9918,291400.0
2012-06-13 10:05:00,34.59,34.66,34.57,34.63,261000.0,26.9918,27.0464,26.9762,27.023,261000.0
2012-06-13 10:10:00,34.64,34.71,34.64,34.69,184000.0,27.0308,27.0854,27.0308,27.0698,184000.0
2012-06-13 10:15:00,34.69,34.73,34.69,34.73,114400.0,27.0698,27.1011,27.0698,27.1011,114400.0
2012-06-13 10:20:00,34.73,34.75,34.68,34.68,268900.0,27.1011,27.1167,27.062,27.062,268900.0
2012-06-13 10:25:00,34.69,34.69,34.64,34.68,125900.0,27.0698,27.0698,27.0308,27.062,125900.0
2012-06-13 10:30:00,34.69,34.76,34.69,34.76,355900.0,27.0698,27.1245,27.0698,27.1245,355900.0
2012-06-13 10:35:00,34.76,34.86,34.76,34.85,736900.0,27.1245,27.2025,27.1245,27.1947,736900.0
2012-06-13 10:40:00,34.85,34.87,34.8,34.85,1093200.0,27.1947,27.2103,27.1557,27.1947,1093200.0
2012-06-13 10:45:00,34.85,34.87,34.79,34.81,423300.0,27.1947,27.2103,27.1479,27.1635,423300.0
2012-06-13 10:50:00,34.81,34.85,34.81,34.84,644500.0,27.1635,27.1947,27.1635,27.1869,644500.0
2012-06-13 10:55:00,34.84,34.88,34.84,34.87,172200.0,27.1869,27.2181,27.1869,27.2103,172200.0
2012-06-13 11:00:00,34.86,34.87,34.78,34.79,102200.0,27.2025,27.2103,27.1401,27.1479,102200.0
2012-06-13 11:05:00,34.79,34.8,34.74,34.74,98900.0,27.1479,27.1557,27.1089,27.1089,98900.0
2012-06-13 11:10:00,34.75,34.78,34.72,34.77,208200.0,27.1167,27.1401,27.0932,27.1323,208200.0
2012-06-13 11:15:00,34.77,34.79,34.74,34.75,107000.0,27.1323,27.1479,27.1089,27.1167,107000.0
2012-06-13 11:20:00,34.76,34.8,34.76,34.79,61900.0,27.1245,27.1557,27.1245,27.1479,61900.0
2012-06-13 11:25:00,34.8,34.8,34.75,34.75,255000.0,27.1557,27.1557,27.1167,27.1167,255000.0
2012-06-13 11:30:00,34.76,34.83,34.76,34.83,183300.0,27.1245,27.1791,27.1245,27.1791,183300.0
2012-06-13 11:35:00,34.83,34.84,34.78,34.78,101000.0,27.1791,27.1869,27.1401,27.1401,101000.0
2012-06-13 11:40:00,34.79,34.8,34.76,34.77,140300.0,27.1479,27.1557,27.1245,27.1323,140300.0
2012-06-13 11:45:00,34.76,34.77,34.74,34.76,207700.0,27.1245,27.1323,27.1089,27.1245,207700.0
2012-06-13 11:50:00,34.76,34.78,34.73,34.74,127400.0,27.1245,27.1401,27.1011,27.1089,127400.0
2012-06-13 11:55:00,34.73,34.75,34.73,34.74,75300.0,27.1011,27.1167,27.1011,27.1089,75300.0
2012-06-13 12:00:00,34.75,34.75,34.72,34.74,63200.0,27.1167,27.1167,27.0932,27.1089,63200.0
2012-06-13 12:05:00,34.73,34.73,34.67,34.7,126400.0,27.1011,27.1011,27.0542,27.0776,126400.0
2012-06-13 12:10:00,34.7,34.74,34.69,34.73,216000.0,27.0776,27.1089,27.0698,27.1011,216000.0
2012-06-13 12:15:00,34.73,34.75,34.71,34.74,62400.0,27.1011,27.1167,27.0854,27.1089,62400.0
2012-06-13 12:20:00,34.75,34.76,34.73,34.75,45500.0,27.1167,27.1245,27.1011,27.1167,45500.0
2012-06-13 12:25:00,34.75,34.75,34.73,34.73,17100.0,27.1167,27.1167,27.1011,27.1011,17100.0
2012-06-13 12:30:00,34.73,34.8,34.73,34.78,133200.0,27.1011,27.1557,27.1011,27.1401,133200.0
2012-06-13 12:35:00,34.78,34.83,34.78,34.83,67300.0,27.1401,27.1791,27.1401,27.1791,67300.0
2012-06-13 12:40:00,34.83,34.86,34.83,34.84,58900.0,27.1791,27.2025,27.1791,27.1869,58900.0
2012-06-13 12:45:00,34.85,34.9,34.84,34.84,547400.0,27.1947,27.2337,27.1869,27.1869,547400.0
2012-06-13 12:50:00,34.84,34.84,34.83,34.84,50400.0,27.1869,27.1869,27.1791,27.1869,50400.0
2012-06-13 12:55:00,34.84,34.85,34.84,34.84,16200.0,27.1869,27.1947,27.1869,27.1869,16200.0
2012-06-13 13:00:00,34.84,34.87,34.84,34.86,42500.0,27.1869,27.2103,27.1869,27.2025,42500.0
2012-06-13 13:05:00,34.85,34.89,34.84,34.88,35100.0,27.1947,27.2259,27.1869,27.2181,35100.0
2012-06-13 13:10:00,34.89,34.89,34.84,34.84,41700.0,27.2259,27.2259,27.1869,27.1869,41700.0
2012-06-13 13:15:00,34.84,34.87,34.82,34.86,35000.0,27.1869,27.2103,27.1713,27.2025,35000.0
2012-06-13 13:20:00,34.86,34.86,34.82,34.82,121900.0,27.2025,27.2025,27.1713,27.1713,121900.0
2012-06-13 13:25:00,34.83,34.88,34.8,34.87,128400.0,27.1791,27.2181,27.1557,27.2103,128400.0
2012-06-13 13:30:00,34.88,34.9,34.87,34.9,32200.0,27.2181,27.2337,27.2103,27.2337,32200.0
2012-06-13 13:35:00,34.9,34.9,34.87,34.89,28000.0,27.2337,27.2337,27.2103,27.2259,28000.0
2012-06-13 13:40:00,34.9,34.9,34.84,34.85,101200.0,27.2337,27.2337,27.1869,27.1947,101200.0
2012-06-13 13:45:00,34.84,34.85,34.8,34.81,81900.0,27.1869,27.1947,27.1557,27.1635,81900.0
2012-06-13 13:50:00,34.81,34.83,34.8,34.8,66900.0,27.1635,27.1791,27.1557,27.1557,66900.0
2012-06-13 13:55:00,34.81,34.82,34.73,34.74,84800.0,27.1635,27.1713,27.1011,27.1089,84800.0
2012-06-13 14:00:00,34.75,34.77,34.74,34.75,271000.0,27.1167,27.1323,27.1089,27.1167,271000.0
2012-06-13 14:05:00,34.75,34.76,34.74,34.74,24100.0,27.1167,27.1245,27.1089,27.1089,24100.0
2012-06-13 14:10:00,34.75,34.75,34.7,34.72,101800.0,27.1167,27.1167,27.0776,27.0932,101800.0
2012-06-13 14:15:00,34.72,34.75,34.72,34.74,113200.0,27.0932,27.1167,27.0932,27.1089,113200.0
2012-06-13 14:20:00,34.74,34.76,34.72,34.74,208300.0,27.1089,27.1245,27.0932,27.1089,208300.0
2012-06-13 14:25:00,34.74,34.75,34.72,34.73,139500.0,27.1089,27.1167,27.0932,27.1011,139500.0
2012-06-13 14:30:00,34.73,34.76,34.7,34.72,126100.0,27.1011,27.1245,27.0776,27.0932,126100.0
2012-06-13 14:35:00,34.72,34.72,34.69,34.7,41500.0,27.0932,27.0932,27.0698,27.0776,41500.0
2012-06-13 14:40:00,34.7,34.71,34.63,34.63,514700.0,27.0776,27.0854,27.023,27.023,514700.0
2012-06-13 14:45:00,34.63,34.65,34.6,34.65,113400.0,27.023,27.0386,26.9996,27.0386,113400.0
2012-06-13 14:50:00,34.64,34.65,34.61,34.61,56100.0,27.0308,27.0386,27.0074,27.0074,56100.0
2012-06-13 14:55:00,34.61,34.63,34.6,34.62,265800.0,27.0074,27.023,26.9996,27.0152,265800.0
2012-06-13 15:00:00,34.62,34.64,34.56,34.56,310200.0,27.0152,27.0308,26.9684,26.9684,310200.0
2012-06-13 15:05:00,34.56,34.59,34.55,34.58,121100.0,26.9684,26.9918,26.9606,26.984,121100.0
2012-06-13 15:10:00,34.59,34.59,34.54,34.55,211300.0,26.9918,26.9918,26.9528,26.9606,211300.0
2012-06-13 15:15:00,34.54,34.56,34.48,34.48,169800.0,26.9528,26.9684,26.906,26.906,169800.0
2012-06-13 15:20:00,34.47,34.48,34.43,34.48,434300.0,26.8982,26.906,26.867,26.906,434300.0
2012-06-13 15:25:00,34.47,34.48,34.39,34.4,654000.0,26.8982,26.906,26.8357,26.8435,654000.0
2012-06-13 15:30:00,34.4,34.48,34.39,34.46,567500.0,26.8435,26.906,26.8357,26.8904,567500.0
2012-06-13 15:35:00,34.46,34.5,34.45,34.48,526600.0,26.8904,26.9216,26.8826,26.906,526600.0
2012-06-13 15:40:00,34.48,34.48,34.44,34.46,259100.0,26.906,26.906,26.8748,26.8904,259100.0
2012-06-13 15:45:00,34.46,34.49,34.42,34.43,729800.0,26.8904,26.9138,26.8591,26.867,729800.0
2012-06-13 15:50:00,34.43,34.47,34.41,34.45,542300.0,26.867,26.8982,26.8513,26.8826,542300.0
2012-06-13 15:55:00,34.45,34.55,34.44,34.55,1985600.0,26.8826,26.9606,26.8748,26.9606,1985600.0
2012-06-14 09:30:00,34.64,34.64,34.5,34.5,211300.0,27.0308,27.0308,26.9216,26.9216,211300.0
2012-06-14 09:35:00,34.51,34.54,34.48,34.48,183300.0,26.9294,26.9528,26.906,26.906,183300.0
2012-06-14 09:40:00,34.48,34.55,34.43,34.54,1203800.0,26.906,26.9606,26.867,26.9528,1203800.0
2012-06-14 09:45:00,34.54,34.63,34.53,34.58,756300.0,26.9528,27.023,26.945,26.984,756300.0
2012-06-14 09:50:00,34.58,34.62,34.55,34.6,120700.0,26.984,27.0152,26.9606,26.9996,120700.0
2012-06-14 09:55:00,34.61,34.76,34.6,34.75,301700.0,27.0074,27.1245,26.9996,27.1167,301700.0
2012-06-14 10:00:00,34.75,34.8,34.75,34.78,409200.0,27.1167,27.1557,27.1167,27.1401,409200.0
2012-06-14 10:05:00,34.77,34.83,34.76,34.77,135900.0,27.1323,27.1791,27.1245,27.1323,135900.0
2012-06-14 10:10:00,34.77,34.8,34.73,34.74,211700.0,27.1323,27.1557,27.1011,27.1089,211700.0
2012-06-14 10:15:00,34.74,34.77,34.73,34.76,65700.0,27.1089,27.1323,27.1011,27.1245,65700.0
2012-06-14 10:20:00,34.75,34.75,34.72,34.75,107200.0,27.1167,27.1167,27.0932,27.1167,107200.0
2012-06-14 10:25:00,34.75,34.76,34.73,34.76,351400.0,27.1167,27.1245,27.1011,27.1245,351400.0
2012-06-14 10:30:00,34.75,34.77,34.7,34.76,352800.0,27.1167,27.1323,27.0776,27.1245,352800.0
2012-06-14 10:35:00,34.76,34.8,34.75,34.77,54400.0,27.1245,27.1557,27.1167,27.1323,54400.0
2012-06-14 10:40:00,34.77,34.82,34.77,34.78,96600.0,27.1323,27.1713,27.1323,27.1401,96600.0
2012-06-14 10:45:00,34.78,34.84,34.77,34.83,644800.0,27.1401,27.1869,27.1323,27.1791,644800.0
2012-06-14 10:50:00,34.83,34.86,34.81,34.86,257800.0,27.1791,27.2025,27.1635,27.2025,257800.0
2012-06-14 10:55:00,34.86,34.88,34.84,34.86,134400.0,27.2025,27.2181,27.1869,27.2025,134400.0
2012-06-14 11:00:00,34.86,34.88,34.84,34.85,183100.0,27.2025,27.2181,27.1869,27.1947,183100.0
2012-06-14 11:05:00,34.85,34.85,34.82,34.84,217300.0,27.1947,27.1947,27.1713,27.1869,217300.0
2012-06-14 11:10:00,34.84,34.87,34.83,34.86,102200.0,27.1869,27.2103,27.1791,27.2025,102200.0
2012-06-14 11:15:00,34.85,34.87,34.82,34.85,166400.0,27.1947,27.2103,27.1713,27.1947,166400.0
2012-06-14 11:20:00,34.85,34.87,34.84,34.87,73200.0,27.1947,27.2103,27.1869,27.2103,73200.0
2012-06-14 11:25:00,34.87,34.88,34.85,34.86,347900.0,27.2103,27.2181,27.1947,27.2025,347900.0
2012-06-14 11:30:00,34.87,34.89,34.81,34.82,729700.0,27.2103,27.2259,27.1635,27.1713,729700.0
2012-06-14 11:35:00,34.8,34.83,34.79,34.82,638000.0,27.1557,27.1791,27.1479,27.1713,638000.0
2012-06-14 11:40:00,34.83,34.83,34.8,34.81,82600.0,27.1791,27.1791,27.1557,27.1635,82600.0
2012-06-14 11:45:00,34.81,34.82,34.8,34.8,224800.0,27.1635,27.1713,27.1557,27.1557,224800.0
2012-06-14 11:50:00,34.8,34.82,34.8,34.81,22300.0,27.1557,27.1713,27.1557,27.1635,22300.0
2012-06-14 11:55:00,34.8,34.81,34.78,34.78,40700.0,27.1557,27.1635,27.1401,27.1401,40700.0
2012-06-14 12:00:00,34.78,34.8,34.78,34.8,40600.0,27.1401,27.1557,27.1401,27.1557,40600.0
2012-06-14 12:05:00,34.8,34.81,34.78,34.79,18200.0,27.1557,27.1635,27.1401,27.1479,18200.0
2012-06-14 12:10:00,34.79,34.81,34.77,34.78,50000.0,27.1479,27.1635,27.1323,27.1401,50000.0
2012-06-14 12:15:00,34.79,34.8,34.77,34.79,143500.0,27.1479,27.1557,27.1323,27.1479,143500.0
2012-06-14 12:20:00,34.79,34.8,34.78,34.79,54000.0,27.1479,27.1557,27.1401,27.1479,54000.0
2012-06-14 12:25:00,34.79,34.8,34.78,34.78,120900.0,27.1479,27.1557,27.1401,27.1401,120900.0
2012-06-14 12:30:00,34.78,34.79,34.76,34.78,50200.0,27.1401,27.1479,27.1245,27.1401,50200.0
2012-06-14 12:35:00,34.79,34.81,34.79,34.81,185800.0,27.1479,27.1635,27.1479,27.1635,185800.0
2012-06-14 12:40:00,34.8,34.82,34.8,34.81,36600.0,27.1557,27.1713,27.1557,27.1635,36600.0
2012-06-14 12:45:00,34.81,34.85,34.79,34.83,118500.0,27.1635,27.1947,27.1479,27.1791,118500.0
2012-06-14 12:50:00,34.83,34.84,34.82,34.83,30300.0,27.1791,27.1869,27.1713,27.1791,30300.0
2012-06-14 12:55:00,34.83,34.84,34.82,34.83,32100.0,27.1791,27.1869,27.1713,27.1791,32100.0
2012-06-14 13:00:00,34.83,34.86,34.82,34.86,74800.0,27.1791,27.2025,27.1713,27.2025,74800.0
2012-06-14 13:05:00,34.85,34.87,34.84,34.84,50300.0,27.1947,27.2103,27.1869,27.1869,50300.0
2012-06-14 13:10:00,34.85,34.86,34.83,34.83,29200.0,27.1947,27.2025,27.1791,27.1791,29200.0
2012-06-14 13:15:00,34.83,34.83,34.81,34.82,20500.0,27.1791,27.1791,27.1635,27.1713,20500.0
2012-06-14 13:20:00,34.82,34.82,34.77,34.78,44900.0,27.1713,27.1713,27.1323,27.1401,44900.0
2012-06-14 13:25:00,34.78,34.81,34.77,34.79,31600.0,27.1401,27.1635,27.1323,27.1479,31600.0
2012-06-14 13:30:00,34.8,34.81,34.77,34.8,87400.0,27.1557,27.1635,27.1323,27.1557,87400.0
2012-06-14 13:35:00,34.8,34.83,34.79,34.81,59100.0,27.1557,27.1791,27.1479,27.1635,59100.0
2012-06-14 13:40:00,34.82,34.82,34.77,34.78,73800.0,27.1713,27.1713,27.1323,27.1401,73800.0
2012-06-14 13:45:00,34.78,34.78,34.75,34.77,32300.0,27.1401,27.1401,27.1167,27.1323,32300.0
2012-06-14 13:50:00,34.77,34.78,34.76,34.77,70100.0,27.1323,27.1401,27.1245,27.1323,70100.0
2012-06-14 13:55:00,34.77,34.78,34.74,34.74,35000.0,27.1323,27.1401,27.1089,27.1089,35000.0
2012-06-14 14:00:00,34.73,34.76,34.73,34.74,46400.0,27.1011,27.1245,27.1011,27.1089,46400.0
2012-06-14 14:05:00,34.75,34.79,34.74,34.78,77000.0,27.1167,27.1479,27.1089,27.1401,77000.0
2012-06-14 14:10:00,34.78,34.78,34.74,34.76,35700.0,27.1401,27.1401,27.1089,27.1245,35700.0
2012-06-14 14:15:00,34.75,34.76,34.73,34.73,58300.0,27.1167,27.1245,27.1011,27.1011,58300.0
2012-06-14 14:20:00,34.73,34.73,34.67,34.67,341200.0,27.1011,27.1011,27.0542,27.0542,341200.0
2012-06-14 14:25:00,34.67,34.69,34.65,34.67,136900.0,27.0542,27.0698,27.0386,27.0542,136900.0
2012-06-14 14:30:00,34.67,34.68,34.64,34.65,66700.0,27.0542,27.062,27.0308,27.0386,66700.0
2012-06-14 14:35:00,34.65,34.66,34.63,34.66,832100.0,27.0386,27.0464,27.023,27.0464,832100.0
2012-06-14 14:40:00,34.66,34.66,34.65,34.66,23500.0,27.0464,27.0464,27.0386,27.0464,23500.0
2012-06-14 14:45:00,34.65,34.66,34.63,34.65,79400.0,27.0386,27.0464,27.023,27.0386,79400.0
2012-06-14 14:50:00,34.65,34.66,34.63,34.63,60400.0,27.0386,27.0464,27.023,27.023,60400.0
2012-06-14 14:55:00,34.63,34.64,34.61,34.62,290700.0,27.023,27.0308,27.0074,27.0152,290700.0
2012-06-14 15:00:00,34.61,34.67,34.6,34.65,224100.0,27.0074,27.0542,26.9996,27.0386,224100.0
2012-06-14 15:05:00,34.66,34.96,34.66,34.79,1350800.0,27.0464,27.2805,27.0464,27.1479,1350800.0
2012-06-14 15:10:00,34.8,34.89,34.78,34.88,1058600.0,27.1557,27.2259,27.1401,27.2181,1058600.0
2012-06-14 15:15:00,34.87,34.88,34.69,34.69,892000.0,27.2103,27.2181,27.0698,27.0698,892000.0
2012-06-14 15:20:00,34.69,34.74,34.63,34.64,402800.0,27.0698,27.1089,27.023,27.0308,402800.0
2012-06-14 15:25:00,34.65,34.72,34.61,34.66,381900.0,27.0386,27.0932,27.0074,27.0464,381900.0
2012-06-14 15:30:00,34.67,34.77,34.65,34.73,216600.0,27.0542,27.1323,27.0386,27.1011,216600.0
2012-06-14 15:35:00,34.74,34.84,34.74,34.83,339600.0,27.1089,27.1869,27.1089,27.1791,339600.0
2012-06-14 15:40:00,34.83,34.85,34.77,34.77,542700.0,27.1791,27.1947,27.1323,27.1323,542700.0
2012-06-14 15:45:00,34.77,34.89,34.77,34.84,775900.0,27.1323,27.2259,27.1323,27.1869,775900.0
2012-06-14 15:50:00,34.84,34.87,34.8,34.81,598100.0,27.1869,27.2103,27.1557,27.1635,598100.0
2012-06-14 15:55:00,34.81,34.84,34.78,34.83,1100000.0,27.1635,27.1869,27.1401,27.1791,1100000.0
2012-06-15 09:30:00,34.8,34.87,34.77,34.81,564300.0,27.2829,27.3377,27.2593,27.2907,564300.0
2012-06-15 09:35:00,34.81,34.84,34.78,34.78,139800.0,27.2907,27.3142,27.2672,27.2672,139800.0
2012-06-15 09:40:00,34.79,34.88,34.79,34.84,145700.0,27.275,27.3456,27.275,27.3142,145700.0
2012-06-15 09:45:00,34.85,34.86,34.8,34.82,119700.0,27.3221,27.3299,27.2829,27.2985,119700.0
2012-06-15 09:50:00,34.82,34.86,34.78,34.8,271600.0,27.2985,27.3299,27.2672,27.2829,271600.0
2012-06-15 09:55:00,34.79,34.86,34.76,34.84,432600.0,27.275,27.3299,27.2515,27.3142,432600.0
2012-06-15 10:00:00,34.85,34.89,34.84,34.87,156900.0,27.3221,27.3534,27.3142,27.3377,156900.0
2012-06-15 10:05:00,34.87,34.89,34.85,34.88,1103900.0,27.3377,27.3534,27.3221,27.3456,1103900.0
2012-06-15 10:10:00,34.88,34.9,34.87,34.88,632700.0,27.3456,27.3613,27.3377,27.3456,632700.0
2012-06-15 10:15:00,34.89,34.89,34.84,34.86,242400.0,27.3534,27.3534,27.3142,27.3299,242400.0
2012-06-15 10:20:00,34.86,34.86,34.8,34.81,210900.0,27.3299,27.3299,27.2829,27.2907,210900.0
2012-06-15 10:25:00,34.8,34.83,34.8,34.83,93000.0,27.2829,27.3064,27.2829,27.3064,93000.0
2012-06-15 10:30:00,34.83,34.85,34.8,34.83,116300.0,27.3064,27.3221,27.2829,27.3064,116300.0
2012-06-15 10:35:00,34.83,34.84,34.8,34.82,48100.0,27.3064,27.3142,27.2829,27.2985,48100.0
2012-06-15 10:40:00,34.82,34.84,34.79,34.83,143300.0,27.2985,27.3142,27.275,27.3064,143300.0
2012-06-15 10:45:00,34.83,34.88,34.82,34.88,327100.0,27.3064,27.3456,27.2985,27.3456,327100.0
2012-06-15 10:50:00,34.88,34.89,34.86,34.88,182100.0,27.3456,27.3534,27.3299,27.3456,182100.0
2012-06-15 10:55:00,34.89,34.89,34.86,34.87,312200.0,27.3534,27.3534,27.3299,27.3377,312200.0
2012-06-15 11:00:00,34.87,34.89,34.84,34.85,127300.0,27.3377,27.3534,27.3142,27.3221,127300.0
2012-06-15 11:05:00,34.84,34.87,34.84,34.87,70000.0,27.3142,27.3377,27.3142,27.3377,70000.0
2012-06-15 11:10:00,34.88,34.89,34.87,34.88,34600.0,27.3456,27.3534,27.3377,27.3456,34600.0
2012-06-15 11:15:00,34.88,34.88,34.86,34.87,31800.0,27.3456,27.3456,27.3299,27.3377,31800.0
2012-06-15 11:20:00,34.87,34.88,34.84,34.84,109400.0,27.3377,27.3456,27.3142,27.3142,109400.0
2012-06-15 11:25:00,34.84,34.87,34.83,34.85,147800.0,27.3142,27.3377,27.3064,27.3221,147800.0
2012-06-15 11:30:00,34.86,34.89,34.85,34.86,40100.0,27.3299,27.3534,27.3221,27.3299,40100.0
2012-06-15 11:35:00,34.86,34.88,34.84,34.87,100400.0,27.3299,27.3456,27.3142,27.3377,100400.0
2012-06-15 11:40:00,34.87,34.89,34.85,34.85,60700.0,27.3377,27.3534,27.3221,27.3221,60700.0
2012-06-15 11:45:00,34.86,34.88,34.85,34.86,46400.0,27.3299,27.3456,27.3221,27.3299,46400.0
2012-06-15 11:50:00,34.86,34.87,34.83,34.85,23600.0,27.3299,27.3377,27.3064,27.3221,23600.0
2012-06-15 11:55:00,34.85,34.86,34.83,34.83,255700.0,27.3221,27.3299,27.3064,27.3064,255700.0
2012-06-15 12:00:00,34.83,34.85,34.83,34.84,19400.0,27.3064,27.3221,27.3064,27.3142,19400.0
2012-06-15 12:05:00,34.84,34.86,34.84,34.85,21900.0,27.3142,27.3299,27.3142,27.3221,21900.0
2012-06-15 12:10:00,34.85,34.86,34.84,34.84,16400.0,27.3221,27.3299,27.3142,27.3142,16400.0
2012-06-15 12:15:00,34.85,34.85,34.83,34.83,123900.0,27.3221,27.3221,27.3064,27.3064,123900.0
2012-06-15 12:20:00,34.84,34.85,34.81,34.82,175200.0,27.3142,27.3221,27.2907,27.2985,175200.0
2012-06-15 12:25:00,34.82,34.83,34.81,34.82,61300.0,27.2985,27.3064,27.2907,27.2985,61300.0
2012-06-15 12:30:00,34.83,34.84,34.79,34.79,39300.0,27.3064,27.3142,27.275,27.275,39300.0
2012-06-15 12:35:00,34.8,34.8,34.76,34.77,48700.0,27.2829,27.2829,27.2515,27.2593,48700.0
2012-06-15 12:40:00,34.77,34.8,34.77,34.79,112600.0,27.2593,27.2829,27.2593,27.275,112600.0
2012-06-15 12:45:00,34.79,34.82,34.79,34.81,46400.0,27.275,27.2985,27.275,27.2907,46400.0
2012-06-15 12:50:00,34.81,34.81,34.8,34.81,48000.0,27.2907,27.2907,27.2829,27.2907,48000.0
2012-06-15 12:55:00,34.81,34.81,34.77,34.8,83800.0,27.2907,27.2907,27.2593,27.2829,83800.0
2012-06-15 13:00:00,34.81,34.84,34.79,34.83,90500.0,27.2907,27.3142,27.275,27.3064,90500.0
2012-06-15 13:05:00,34.83,34.84,34.82,34.82,76200.0,27.3064,27.3142,27.2985,27.2985,76200.0
2012-06-15 13:10:00,34.82,34.84,34.82,34.84,18600.0,27.2985,27.3142,27.2985,27.3142,18600.0
2012-06-15 13:15:00,34.84,34.87,34.84,34.85,109300.0,27.3142,27.3377,27.3142,27.3221,109300.0
2012-06-15 13:20:00,34.86,34.86,34.82,34.83,56100.0,27.3299,27.3299,27.2985,27.3064,56100.0
2012-06-15 13:25:00,34.82,34.83,34.8,34.82,80000.0,27.2985,27.3064,27.2829,27.2985,80000.0
2012-06-15 13:30:00,34.82,34.83,34.8,34.83,34700.0,27.2985,27.3064,27.2829,27.3064,34700.0
2012-06-15 13:35:00,34.82,34.85,34.81,34.81,132800.0,27.2985,27.3221,27.2907,27.2907,132800.0
2012-06-15 13:40:00,34.8,34.83,34.8,34.82,27400.0,27.2829,27.3064,27.2829,27.2985,27400.0
2012-06-15 13:45:00,34.82,34.84,34.82,34.84,28400.0,27.2985,27.3142,27.2985,27.3142,28400.0
2012-06-15 13:50:00,34.84,34.85,34.81,34.83,24800.0,27.3142,27.3221,27.2907,27.3064,24800.0
2012-06-15 13:55:00,34.84,34.85,34.82,34.84,31200.0,27.3142,27.3221,27.2985,27.3142,31200.0
2012-06-15 14:00:00,34.83,34.85,34.83,34.84,57500.0,27.3064,27.3221,27.3064,27.3142,57500.0
2012-06-15 14:05:00,34.84,34.85,34.83,34.84,37000.0,27.3142,27.3221,27.3064,27.3142,37000.0
2012-06-15 14:10:00,34.84,34.85,34.83,34.84,25500.0,27.3142,27.3221,27.3064,27.3142,25500.0
2012-06-15 14:15:00,34.84,34.84,34.83,34.83,20200.0,27.3142,27.3142,27.3064,27.3064,20200.0
2012-06-15 14:20:00,34.84,34.85,34.83,34.85,48600.0,27.3142,27.3221,27.3064,27.3221,48600.0
2012-06-15 14:25:00,34.86,34.88,34.84,34.87,141900.0,27.3299,27.3456,27.3142,27.3377,141900.0
2012-06-15 14:30:00,34.86,34.88,34.85,34.86,108200.0,27.3299,27.3456,27.3221,27.3299,108200.0
2012-06-15 14:35:00,34.86,34.9,34.86,34.89,243900.0,27.3299,27.3613,27.3299,27.3534,243900.0
2012-06-15 14:40:00,34.89,34.9,34.88,34.9,81100.0,27.3534,27.3613,27.3456,27.3613,81100.0
2012-06-15 14:45:00,34.89,34.91,34.88,34.88,199200.0,27.3534,27.3691,27.3456,27.3456,199200.0
2012-06-15 14:50:00,34.88,34.9,34.86,34.87,167300.0,27.3456,27.3613,27.3299,27.3377,167300.0
2012-06-15 14:55:00,34.86,34.9,34.86,34.87,170200.0,27.3299,27.3613,27.3299,27.3377,170200.0
2012-06-15 15:00:00,34.87,34.9,34.86,34.9,153700.0,27.3377,27.3613,27.3299,27.3613,153700.0
2012-06-15 15:05:00,34.9,34.91,34.87,34.89,100800.0,27.3613,27.3691,27.3377,27.3534,100800.0
2012-06-15 15:10:00,34.89,34.91,34.88,34.91,104800.0,27.3534,27.3691,27.3456,27.3691,104800.0
2012-06-15 15:15:00,34.91,34.92,34.89,34.91,164300.0,27.3691,27.3769,27.3534,27.3691,164300.0
2012-06-15 15:20:00,34.91,34.91,34.89,34.9,157200.0,27.3691,27.3691,27.3534,27.3613,157200.0
2012-06-15 15:25:00,34.9,34.91,34.89,34.9,165000.0,27.3613,27.3691,27.3534,27.3613,165000.0
2012-06-15 15:30:00,34.9,34.9,34.88,34.89,115900.0,27.3613,27.3613,27.3456,27.3534,115900.0
2012-06-15 15:35:00,34.89,34.9,34.87,34.87,134000.0,27.3534,27.3613,27.3377,27.3377,134000.0
2012-06-15 15:40:00,34.88,34.9,34.84,34.85,478000.0,27.3456,27.3613,27.3142,27.3221,478000.0
2012-06-15 15:45:00,34.85,34.92,34.84,34.91,644600.0,27.3221,27.3769,27.3142,27.3691,644600.0
2012-06-15 15:50:00,34.91,34.93,34.9,34.92,227000.0,27.3691,27.3848,27.3613,27.3769,227000.0
2012-06-15 15:55:00,34.93,34.97,34.92,34.94,835800.0,27.3848,27.4161,27.3769,27.3926,835800.0
2012-06-18 09:30:00,34.81,34.81,34.7,34.77,594900.0,27.2907,27.2907,27.2045,27.2593,594900.0
2012-06-18 09:35:00,34.77,34.89,34.75,34.89,491700.0,27.2593,27.3534,27.2437,27.3534,491700.0
2012-06-18 09:40:00,34.88,34.93,34.87,34.91,279000.0,27.3456,27.3848,27.3377,27.3691,279000.0
2012-06-18 09:45:00,34.91,34.93,34.86,34.86,189200.0,27.3691,27.3848,27.3299,27.3299,189200.0
2012-06-18 09:50:00,34.85,34.88,34.82,34.84,190300.0,27.3221,27.3456,27.2985,27.3142,190300.0
2012-06-18 09:55:00,34.84,34.85,34.79,34.84,81800.0,27.3142,27.3221,27.275,27.3142,81800.0
2012-06-18 10:00:00,34.84,34.88,34.79,34.86,157700.0,27.3142,27.3456,27.275,27.3299,157700.0
2012-06-18 10:05:00,34.87,34.89,34.85,34.85,244400.0,27.3377,27.3534,27.3221,27.3221,244400.0
2012-06-18 10:10:00,34.86,34.87,34.84,34.84,125200.0,27.3299,27.3377,27.3142,27.3142,125200.0
2012-06-18 10:15:00,34.85,34.92,34.82,34.92,177500.0,27.3221,27.3769,27.2985,27.3769,177500.0
2012-06-18 10:20:00,34.92,34.92,34.89,34.9,120100.0,27.3769,27.3769,27.3534,27.3613,120100.0
2012-06-18 10:25:00,34.91,34.95,34.91,34.93,379700.0,27.3691,27.4005,27.3691,27.3848,379700.0
2012-06-18 10:30:00,34.93,34.94,34.91,34.91,39800.0,27.3848,27.3926,27.3691,27.3691,39800.0
2012-06-18 10:35:00,34.9,34.93,34.9,34.92,149600.0,27.3613,27.3848,27.3613,27.3769,149600.0
2012-06-18 10:40:00,34.92,34.94,34.92,34.93,187800.0,27.3769,27.3926,27.3769,27.3848,187800.0
2012-06-18 10:45:00,34.93,35.03,34.91,35.01,185900.0,27.3848,27.4632,27.3691,27.4475,185900.0
2012-06-18 10:50:00,35.02,35.05,34.97,34.97,210300.0,27.4553,27.4789,27.4161,27.4161,210300.0
2012-06-18 10:55:00,34.97,34.98,34.91,34.93,131200.0,27.4161,27.424,27.3691,27.3848,131200.0
2012-06-18 11:00:00,34.94,34.96,34.88,34.91,780900.0,27.3926,27.4083,27.3456,27.3691,780900.0
2012-06-18 11:05:00,34.9,34.91,34.85,34.86,214200.0,27.3613,27.3691,27.3221,27.3299,214200.0
2012-06-18 11:10:00,34.87,34.88,34.85,34.86,299200.0,27.3377,27.3456,27.3221,27.3299,299200.0
2012-06-18 11:15:00,34.87,34.87,34.83,34.83,88900.0,27.3377,27.3377,27.3064,27.3064,88900.0
2012-06-18 11:20:00,34.84,34.85,34.82,34.83,189400.0,27.3142,27.3221,27.2985,27.3064,189400.0
2012-06-18 11:25:00,34.83,34.86,34.83,34.86,103900.0,27.3064,27.3299,27.3064,27.3299,103900.0
2012-06-18 11:30:00,34.87,34.9,34.85,34.89,51300.0,27.3377,27.3613,27.3221,27.3534,51300.0
2012-06-18 11:35:00,34.89,34.9,34.84,34.84,51000.0,27.3534,27.3613,27.3142,27.3142,51000.0
2012-06-18 11:40:00,34.84,34.89,34.84,34.89,142900.0,27.3142,27.3534,27.3142,27.3534,142900.0
2012-06-18 11:45:00,34.89,34.96,34.88,34.91,93800.0,27.3534,27.4083,27.3456,27.3691,93800.0
2012-06-18 11:50:00,34.92,34.95,34.87,34.93,194400.0,27.3769,27.4005,27.3377,27.3848,194400.0
2012-06-18 11:55:00,34.93,34.97,34.91,34.96,378700.0,27.3848,27.4161,27.3691,27.4083,378700.0
2012-06-18 12:00:00,34.96,34.96,34.93,34.93,78300.0,27.4083,27.4083,27.3848,27.3848,78300.0
2012-06-18 12:05:00,34.93,34.93,34.9,34.92,88400.0,27.3848,27.3848,27.3613,27.3769,88400.0
2012-06-18 12:10:00,34.91,34.93,34.91,34.92,62700.0,27.3691,27.3848,27.3691,27.3769,62700.0
2012-06-18 12:15:00,34.92,34.96,34.92,34.96,252600.0,27.3769,27.4083,27.3769,27.4083,252600.0
2012-06-18 12:20:00,34.96,34.96,34.94,34.94,98900.0,27.4083,27.4083,27.3926,27.3926,98900.0
2012-06-18 12:25:00,34.94,34.95,34.93,34.93,52600.0,27.3926,27.4005,27.3848,27.3848,52600.0
2012-06-18 12:30:00,34.93,34.95,34.93,34.94,42100.0,27.3848,27.4005,27.3848,27.3926,42100.0
2012-06-18 12:35:00,34.94,34.95,34.91,34.92,32600.0,27.3926,27.4005,27.3691,27.3769,32600.0
2012-06-18 12:40:00,34.92,34.94,34.92,34.94,29900.0,27.3769,27.3926,27.3769,27.3926,29900.0
2012-06-18 12:45:00,34.94,34.98,34.94,34.98,31100.0,27.3926,27.424,27.3926,27.424,31100.0
2012-06-18 12:50:00,34.98,35.02,34.98,34.98,175800.0,27.424,27.4553,27.424,27.424,175800.0
2012-06-18 12:55:00,34.99,35.01,34.92,34.94,444100.0,27.4318,27.4475,27.3769,27.3926,444100.0
2012-06-18 13:00:00,34.94,34.96,34.93,34.94,95200.0,27.3926,27.4083,27.3848,27.3926,95200.0
2012-06-18 13:05:00,34.95,34.99,34.95,34.98,80100.0,27.4005,27.4318,27.4005,27.424,80100.0
2012-06-18 13:10:00,34.99,35.01,34.98,34.99,25200.0,27.4318,27.4475,27.424,27.4318,25200.0
2012-06-18 13:15:00,35.0,35.02,34.99,35.01,20900.0,27.4397,27.4553,27.4318,27.4475,20900.0
2012-06-18 13:20:00,35.02,35.03,35.01,35.01,114500.0,27.4553,27.4632,27.4475,27.4475,114500.0
2012-06-18 13:25:00,35.02,35.07,34.92,35.06,180300.0,27.4553,27.4945,27.3769,27.4867,180300.0
2012-06-18 13:30:00,35.05,35.05,35.04,35.05,36200.0,27.4789,27.4789,27.471,27.4789,36200.0
2012-06-18 13:35:00,35.05,35.08,35.04,35.06,67500.0,27.4789,27.5024,27.471,27.4867,67500.0
2012-06-18 13:40:00,35.07,35.09,35.05,35.06,39500.0,27.4945,27.5102,27.4789,27.4867,39500.0
2012-06-18 13:45:00,35.06,35.08,35.04,35.04,112700.0,27.4867,27.5024,27.471,27.471,112700.0
2012-06-18 13:50:00,35.04,35.05,35.04,35.05,17000.0,27.471,27.4789,27.471,27.4789,17000.0
2012-06-18 13:55:00,35.05,35.1,35.04,35.09,129700.0,27.4789,27.5181,27.471,27.5102,129700.0
2012-06-18 14:00:00,35.09,35.09,35.06,35.07,125900.0,27.5102,27.5102,27.4867,27.4945,125900.0
2012-06-18 14:05:00,35.07,35.08,35.06,35.08,46600.0,27.4945,27.5024,27.4867,27.5024,46600.0
2012-06-18 14:10:00,35.08,35.1,35.07,35.1,106700.0,27.5024,27.5181,27.4945,27.5181,106700.0
2012-06-18 14:15:00,35.1,35.14,35.1,35.13,136000.0,27.5181,27.5494,27.5181,27.5416,136000.0
2012-06-18 14:20:00,35.14,35.17,35.14,35.16,107800.0,27.5494,27.5729,27.5494,27.5651,107800.0
2012-06-18 14:25:00,35.16,35.16,35.13,35.14,140400.0,27.5651,27.5651,27.5416,27.5494,140400.0
2012-06-18 14:30:00,35.14,35.15,35.13,35.15,234100.0,27.5494,27.5573,27.5416,27.5573,234100.0
2012-06-18 14:35:00,35.16,35.17,35.15,35.16,274700.0,27.5651,27.5729,27.5573,27.5651,274700.0
2012-06-18 14:40:00,35.16,35.16,35.13,35.14,27500.0,27.5651,27.5651,27.5416,27.5494,27500.0
2012-06-18 14:45:00,35.14,35.14,35.08,35.1,87900.0,27.5494,27.5494,27.5024,27.5181,87900.0
2012-06-18 14:50:00,35.1,35.1,35.07,35.08,65600.0,27.5181,27.5181,27.4945,27.5024,65600.0
2012-06-18 14:55:00,35.08,35.11,35.07,35.09,170200.0,27.5024,27.5259,27.4945,27.5102,170200.0
2012-06-18 15:00:00,35.09,35.13,35.08,35.13,64000.0,27.5102,27.5416,27.5024,27.5416,64000.0
2012-06-18 15:05:00,35.13,35.13,35.1,35.1,341700.0,27.5416,27.5416,27.5181,27.5181,341700.0
2012-06-18 15:10:00,35.1,35.11,35.02,35.02,59000.0,27.5181,27.5259,27.4553,27.4553,59000.0
2012-06-18 15:15:00,35.03,35.03,34.99,35.03,287600.0,27.4632,27.4632,27.4318,27.4632,287600.0
2012-06-18 15:20:00,35.02,35.04,34.99,35.01,139000.0,27.4553,27.471,27.4318,27.4475,139000.0
2012-06-18 15:25:00,35.0,35.06,35.0,35.05,71900.0,27.4397,27.4867,27.4397,27.4789,71900.0
2012-06-18 15:30:00,35.05,35.08,35.01,35.01,178600.0,27.4789,27.5024,27.4475,27.4475,178600.0
2012-06-18 15:35:00,35.02,35.05,35.0,35.04,85200.0,27.4553,27.4789,27.4397,27.471,85200.0
2012-06-18 15:40:00,35.04,35.1,35.03,35.07,246100.0,27.471,27.5181,27.4632,27.4945,246100.0
2012-06-18 15:45:00,35.07,35.09,35.05,35.08,226000.0,27.4945,27.5102,27.4789,27.5024,226000.0
2012-06-18 15:50:00,35.06,35.08,35.03,35.03,430500.0,27.4867,27.5024,27.4632,27.4632,430500.0
2012-06-18 15:55:00,35.04,35.07,35.03,35.06,412700.0,27.471,27.4945,27.4632,27.4867,412700.0
2012-06-19 09:30:00,35.2,35.34,35.19,35.33,193800.0,27.5965,27.7062,27.5886,27.6984,193800.0
2012-06-19 09:35:00,35.33,35.34,35.29,35.32,413900.0,27.6984,27.7062,27.667,27.6905,413900.0
2012-06-19 09:40:00,35.31,35.32,35.25,35.29,124200.0,27.6827,27.6905,27.6357,27.667,124200.0
2012-06-19 09:45:00,35.3,35.33,35.26,35.32,84700.0,27.6749,27.6984,27.6435,27.6905,84700.0
2012-06-19 09:50:00,35.32,35.39,35.32,35.38,592200.0,27.6905,27.7454,27.6905,27.7376,592200.0
2012-06-19 09:55:00,35.38,35.44,35.37,35.43,130700.0,27.7376,27.7846,27.7297,27.7768,130700.0
2012-06-19 10:00:00,35.43,35.46,35.42,35.46,349400.0,27.7768,27.8003,27.7689,27.8003,349400.0
2012-06-19 10:05:00,35.46,35.47,35.43,35.45,353900.0,27.8003,27.8081,27.7768,27.7925,353900.0
2012-06-19 10:10:00,35.45,35.51,35.45,35.51,185300.0,27.7925,27.8395,27.7925,27.8395,185300.0
2012-06-19 10:15:00,35.51,35.53,35.49,35.53,149500.0,27.8395,27.8552,27.8238,27.8552,149500.0
2012-06-19 10:20:00,35.53,35.56,35.53,35.54,74600.0,27.8552,27.8787,27.8552,27.863,74600.0
2012-06-19 10:25:00,35.53,35.56,35.53,35.54,71400.0,27.8552,27.8787,27.8552,27.863,71400.0
2012-06-19 10:30:00,35.55,35.57,35.52,35.53,269300.0,27.8708,27.8865,27.8473,27.8552,269300.0
2012-06-19 10:35:00,35.53,35.56,35.5,35.5,95400.0,27.8552,27.8787,27.8316,27.8316,95400.0
2012-06-19 10:40:00,35.51,35.53,35.48,35.48,334300.0,27.8395,27.8552,27.816,27.816,334300.0
2012-06-19 10:45:00,35.48,35.49,35.47,35.49,284100.0,27.816,27.8238,27.8081,27.8238,284100.0
2012-06-19 10:50:00,35.5,35.54,35.49,35.52,113600.0,27.8316,27.863,27.8238,27.8473,113600.0
2012-06-19 10:55:00,35.52,35.53,35.49,35.52,292500.0,27.8473,27.8552,27.8238,27.8473,292500.0
2012-06-19 11:00:00,35.52,35.56,35.48,35.5,380600.0,27.8473,27.8787,27.816,27.8316,380600.0
2012-06-19 11:05:00,35.5,35.52,35.48,35.52,124500.0,27.8316,27.8473,27.816,27.8473,124500.0
2012-06-19 11:10:00,35.52,35.54,35.5,35.5,81600.0,27.8473,27.863,27.8316,27.8316,81600.0
2012-06-19 11:15:00,35.5,35.52,35.48,35.5,118100.0,27.8316,27.8473,27.816,27.8316,118100.0
2012-06-19 11:20:00,35.49,35.5,35.48,35.48,63000.0,27.8238,27.8316,27.816,27.816,63000.0
2012-06-19 11:25:00,35.48,35.5,35.47,35.48,104700.0,27.816,27.8316,27.8081,27.816,104700.0
2012-06-19 11:30:00,35.48,35.51,35.48,35.5,46200.0,27.816,27.8395,27.816,27.8316,46200.0
2012-06-19 11:35:00,35.5,35.5,35.48,35.49,64200.0,27.8316,27.8316,27.816,27.8238,64200.0
2012-06-19 11:40:00,35.49,35.55,35.49,35.55,666000.0,27.8238,27.8708,27.8238,27.8708,666000.0
2012-06-19 11:45:00,35.54,35.55,35.54,35.54,64200.0,27.863,27.8708,27.863,27.863,64200.0
2012-06-19 11:50:00,35.54,35.55,35.52,35.52,63400.0,27.863,27.8708,27.8473,27.8473,63400.0
2012-06-19 11:55:00,35.53,35.57,35.53,35.57,47600.0,27.8552,27.8865,27.8552,27.8865,47600.0
2012-06-19 12:00:00,35.57,35.58,35.56,35.56,418000.0,27.8865,27.8944,27.8787,27.8787,418000.0
2012-06-19 12:05:00,35.56,35.56,35.54,35.54,135600.0,27.8787,27.8787,27.863,27.863,135600.0
2012-06-19 12:10:00,35.54,35.55,35.54,35.55,63600.0,27.863,27.8708,27.863,27.8708,63600.0
2012-06-19 12:15:00,35.55,35.55,35.51,35.51,195500.0,27.8708,27.8708,27.8395,27.8395,195500.0
2012-06-19 12:20:00,35.52,35.53,35.52,35.53,13000.0,27.8473,27.8552,27.8473,27.8552,13000.0
2012-06-19 12:25:00,35.53,35.55,35.52,35.54,38200.0,27.8552,27.8708,27.8473,27.863,38200.0
2012-06-19 12:30:00,35.54,35.55,35.54,35.55,41500.0,27.863,27.8708,27.863,27.8708,41500.0
2012-06-19 12:35:00,35.55,35.56,35.55,35.56,77300.0,27.8708,27.8787,27.8708,27.8787,77300.0
2012-06-19 12:40:00,35.55,35.56,35.55,35.55,10100.0,27.8708,27.8787,27.8708,27.8708,10100.0
2012-06-19 12:45:00,35.56,35.57,35.55,35.56,56200.0,27.8787,27.8865,27.8708,27.8787,56200.0
2012-06-19 12:50:00,35.55,35.56,35.55,35.56,22400.0,27.8708,27.8787,27.8708,27.8787,22400.0
2012-06-19 12:55:00,35.56,35.59,35.56,35.58,72600.0,27.8787,27.9022,27.8787,27.8944,72600.0
2012-06-19 13:00:00,35.57,35.57,35.55,35.57,30000.0,27.8865,27.8865,27.8708,27.8865,30000.0
2012-06-19 13:05:00,35.56,35.58,35.56,35.57,42600.0,27.8787,27.8944,27.8787,27.8865,42600.0
2012-06-19 13:10:00,35.58,35.59,35.57,35.59,6900.0,27.8944,27.9022,27.8865,27.9022,6900.0
2012-06-19 13:15:00,35.59,35.61,35.58,35.6,46900.0,27.9022,27.9179,27.8944,27.91,46900.0
2012-06-19 13:20:00,35.59,35.63,35.59,35.63,42500.0,27.9022,27.9336,27.9022,27.9336,42500.0
2012-06-19 13:25:00,35.63,35.64,35.62,35.64,40700.0,27.9336,27.9414,27.9257,27.9414,40700.0
2012-06-19 13:30:00,35.64,35.68,35.64,35.67,148600.0,27.9414,27.9728,27.9414,27.9649,148600.0
2012-06-19 13:35:00,35.67,35.7,35.67,35.69,86700.0,27.9649,27.9884,27.9649,27.9806,86700.0
2012-06-19 13:40:00,35.69,35.69,35.66,35.67,122400.0,27.9806,27.9806,27.9571,27.9649,122400.0
2012-06-19 13:45:00,35.68,35.69,35.66,35.66,43400.0,27.9728,27.9806,27.9571,27.9571,43400.0
2012-06-19 13:50:00,35.66,35.67,35.65,35.66,20800.0,27.9571,27.9649,27.9492,27.9571,20800.0
2012-06-19 13:55:00,35.65,35.68,35.65,35.67,47600.0,27.9492,27.9728,27.9492,27.9649,47600.0
2012-06-19 14:00:00,35.67,35.68,35.65,35.67,237100.0,27.9649,27.9728,27.9492,27.9649,237100.0
2012-06-19 14:05:00,35.67,35.68,35.66,35.66,133400.0,27.9649,27.9728,27.9571,27.9571,133400.0
2012-06-19 14:10:00,35.66,35.67,35.65,35.65,29700.0,27.9571,27.9649,27.9492,27.9492,29700.0
2012-06-19 14:15:00,35.65,35.66,35.64,35.64,53600.0,27.9492,27.9571,27.9414,27.9414,53600.0
2012-06-19 14:20:00,35.64,35.65,35.64,35.64,59300.0,27.9414,27.9492,27.9414,27.9414,59300.0
2012-06-19 14:25:00,35.63,35.63,35.6,35.61,51800.0,27.9336,27.9336,27.91,27.9179,51800.0
2012-06-19 14:30:00,35.6,35.6,35.52,35.53,426200.0,27.91,27.91,27.8473,27.8552,426200.0
2012-06-19 14:35:00,35.52,35.55,35.51,35.55,128300.0,27.8473,27.8708,27.8395,27.8708,128300.0
2012-06-19 14:40:00,35.55,35.57,35.53,35.53,46500.0,27.8708,27.8865,27.8552,27.8552,46500.0
2012-06-19 14:45:00,35.54,35.55,35.5,35.52,222500.0,27.863,27.8708,27.8316,27.8473,222500.0
2012-06-19 14:50:00,35.52,35.55,35.51,35.55,141000.0,27.8473,27.8708,27.8395,27.8708,141000.0
2012-06-19 14:55:00,35.54,35.6,35.54,35.6,166900.0,27.863,27.91,27.863,27.91,166900.0
2012-06-19 15:00:00,35.6,35.6,35.56,35.56,73600.0,27.91,27.91,27.8787,27.8787,73600.0
2012-06-19 15:05:00,35.55,35.59,35.55,35.59,158500.0,27.8708,27.9022,27.8708,27.9022,158500.0
2012-06-19 15:10:00,35.59,35.6,35.57,35.59,87500.0,27.9022,27.91,27.8865,27.9022,87500.0
2012-06-19 15:15:00,35.59,35.62,35.58,35.61,77100.0,27.9022,27.9257,27.8944,27.9179,77100.0
2012-06-19 15:20:00,35.62,35.63,35.61,35.61,152200.0,27.9257,27.9336,27.9179,27.9179,152200.0
2012-06-19 15:25:00,35.61,35.61,35.55,35.56,129900.0,27.9179,27.9179,27.8708,27.8787,129900.0
2012-06-19 15:30:00,35.56,35.58,35.55,35.56,105100.0,27.8787,27.8944,27.8708,27.8787,105100.0
2012-06-19 15:35:00,35.55,35.55,35.49,35.54,339000.0,27.8708,27.8708,27.8238,27.863,339000.0
2012-06-19 15:40:00,35.54,35.56,35.52,35.55,191200.0,27.863,27.8787,27.8473,27.8708,191200.0
2012-06-19 15:45:00,35.55,35.55,35.49,35.5,456100.0,27.8708,27.8708,27.8238,27.8316,456100.0
2012-06-19 15:50:00,35.5,35.52,35.48,35.51,472900.0,27.8316,27.8473,27.816,27.8395,472900.0
2012-06-19 15:55:00,35.5,35.51,35.49,35.5,708600.0,27.8316,27.8395,27.8238,27.8316,708600.0
2012-06-20 09:30:00,35.4,35.49,35.4,35.43,207700.0,27.7533,27.8238,27.7533,27.7768,207700.0
2012-06-20 09:35:00,35.44,35.44,35.36,35.38,429600.0,27.7846,27.7846,27.7219,27.7376,429600.0
2012-06-20 09:40:00,35.37,35.37,35.3,35.33,502400.0,27.7297,27.7297,27.6749,27.6984,502400.0
2012-06-20 09:45:00,35.33,35.36,35.31,35.32,426000.0,27.6984,27.7219,27.6827,27.6905,426000.0
2012-06-20 09:50:00,35.32,35.35,35.31,35.32,548900.0,27.6905,27.7141,27.6827,27.6905,548900.0
2012-06-20 09:55:00,35.33,35.37,35.33,35.35,110300.0,27.6984,27.7297,27.6984,27.7141,110300.0
2012-06-20 10:00:00,35.34,35.38,35.32,35.34,232000.0,27.7062,27.7376,27.6905,27.7062,232000.0
2012-06-20 10:05:00,35.34,35.37,35.32,35.35,48700.0,27.7062,27.7297,27.6905,27.7141,48700.0
2012-06-20 10:10:00,35.35,35.41,35.35,35.4,103900.0,27.7141,27.7611,27.7141,27.7533,103900.0
2012-06-20 10:15:00,35.4,35.42,35.4,35.41,55000.0,27.7533,27.7689,27.7533,27.7611,55000.0
2012-06-20 10:20:00,35.4,35.42,35.36,35.37,266700.0,27.7533,27.7689,27.7219,27.7297,266700.0
2012-06-20 10:25:00,35.38,35.43,35.38,35.4,177200.0,27.7376,27.7768,27.7376,27.7533,177200.0
2012-06-20 10:30:00,35.4,35.41,35.37,35.38,64300.0,27.7533,27.7611,27.7297,27.7376,64300.0
2012-06-20 10:35:00,35.37,35.4,35.34,35.34,121600.0,27.7297,27.7533,27.7062,27.7062,121600.0
2012-06-20 10:40:00,35.34,35.35,35.33,35.34,93800.0,27.7062,27.7141,27.6984,27.7062,93800.0
2012-06-20 10:45:00,35.34,35.36,35.33,35.33,45200.0,27.7062,27.7219,27.6984,27.6984,45200.0
2012-06-20 10:50:00,35.33,35.34,35.3,35.3,424900.0,27.6984,27.7062,27.6749,27.6749,424900.0
2012-06-20 10:55:00,35.3,35.31,35.25,35.25,570400.0,27.6749,27.6827,27.6357,27.6357,570400.0
2012-06-20 11:00:00,35.26,35.3,35.26,35.29,41900.0,27.6435,27.6749,27.6435,27.667,41900.0
2012-06-20 11:05:00,35.3,35.34,35.29,35.31,50100.0,27.6749,27.7062,27.667,27.6827,50100.0
2012-06-20 11:10:00,35.32,35.36,35.32,35.34,277400.0,27.6905,27.7219,27.6905,27.7062,277400.0
2012-06-20 11:15:00,35.34,35.34,35.31,35.33,25800.0,27.7062,27.7062,27.6827,27.6984,25800.0
2012-06-20 11:20:00,35.33,35.34,35.31,35.31,84300.0,27.6984,27.7062,27.6827,27.6827,84300.0
2012-06-20 11:25:00,35.32,35.32,35.3,35.3,557100.0,27.6905,27.6905,27.6749,27.6749,557100.0
2012-06-20 11:30:00,35.3,35.35,35.3,35.35,710000.0,27.6749,27.7141,27.6749,27.7141,710000.0
2012-06-20 11:35:00,35.35,35.35,35.33,35.33,277900.0,27.7141,27.7141,27.6984,27.6984,277900.0
2012-06-20 11:40:00,35.34,35.36,35.33,35.36,67200.0,27.7062,27.7219,27.6984,27.7219,67200.0
2012-06-20 11:45:00,35.37,35.38,35.36,35.38,118300.0,27.7297,27.7376,27.7219,27.7376,118300.0
2012-06-20 11:50:00,35.38,35.38,35.34,35.34,179200.0,27.7376,27.7376,27.7062,27.7062,179200.0
2012-06-20 11:55:00,35.34,35.35,35.31,35.31,85900.0,27.7062,27.7141,27.6827,27.6827,85900.0
2012-06-20 12:00:00,35.31,35.32,35.3,35.3,41000.0,27.6827,27.6905,27.6749,27.6749,41000.0
2012-06-20 12:05:00,35.3,35.31,35.28,35.29,64300.0,27.6749,27.6827,27.6592,27.667,64300.0
2012-06-20 12:10:00,35.29,35.31,35.29,35.3,59600.0,27.667,27.6827,27.667,27.6749,59600.0
2012-06-20 12:15:00,35.3,35.33,35.29,35.32,132000.0,27.6749,27.6984,27.667,27.6905,132000.0
2012-06-20 12:20:00,35.32,35.33,35.29,35.29,150400.0,27.6905,27.6984,27.667,27.667,150400.0
2012-06-20 12:25:00,35.29,35.29,35.23,35.28,1226900.0,27.667,27.667,27.62,27.6592,1226900.0
2012-06-20 12:30:00,35.28,35.32,35.07,35.2,1580600.0,27.6592,27.6905,27.4945,27.5965,1580600.0
2012-06-20 12:35:00,35.2,35.21,35.08,35.13,929500.0,27.5965,27.6043,27.5024,27.5416,929500.0
2012-06-20 12:40:00,35.13,35.23,35.1,35.23,474900.0,27.5416,27.62,27.5181,27.62,474900.0
2012-06-20 12:45:00,35.22,35.32,35.22,35.27,332700.0,27.6121,27.6905,27.6121,27.6513,332700.0
2012-06-20 12:50:00,35.26,35.3,35.2,35.27,371700.0,27.6435,27.6749,27.5965,27.6513,371700.0
2012-06-20 12:55:00,35.28,35.33,35.26,35.3,449600.0,27.6592,27.6984,27.6435,27.6749,449600.0
2012-06-20 13:00:00,35.3,35.42,35.3,35.42,224000.0,27.6749,27.7689,27.6749,27.7689,224000.0
2012-06-20 13:05:00,35.42,35.51,35.39,35.49,658000.0,27.7689,27.8395,27.7454,27.8238,658000.0
2012-06-20 13:10:00,35.49,35.49,35.41,35.41,188200.0,27.8238,27.8238,27.7611,27.7611,188200.0
2012-06-20 13:15:00,35.41,35.46,35.39,35.39,101300.0,27.7611,27.8003,27.7454,27.7454,101300.0
2012-06-20 13:20:00,35.39,35.45,35.38,35.43,100500.0,27.7454,27.7925,27.7376,27.7768,100500.0
2012-06-20 13:25:00,35.43,35.45,35.39,35.41,134500.0,27.7768,27.7925,27.7454,27.7611,134500.0
2012-06-20 13:30:00,35.42,35.44,35.35,35.36,900500.0,27.7689,27.7846,27.7141,27.7219,900500.0
2012-06-20 13:35:00,35.36,35.38,35.32,35.34,334900.0,27.7219,27.7376,27.6905,27.7062,334900.0
2012-06-20 13:40:00,35.34,35.38,35.33,35.38,42900.0,27.7062,27.7376,27.6984,27.7376,42900.0
2012-06-20 13:45:00,35.38,35.41,35.37,35.4,35100.0,27.7376,27.7611,27.7297,27.7533,35100.0
2012-06-20 13:50:00,35.39,35.4,35.37,35.37,57300.0,27.7454,27.7533,27.7297,27.7297,57300.0
2012-06-20 13:55:00,35.37,35.42,35.35,35.42,97200.0,27.7297,27.7689,27.7141,27.7689,97200.0
2012-06-20 14:00:00,35.41,35.42,35.35,35.4,80300.0,27.7611,27.7689,27.7141,27.7533,80300.0
2012-06-20 14:05:00,35.4,35.42,35.38,35.41,40800.0,27.7533,27.7689,27.7376,27.7611,40800.0
2012-06-20 14:10:00,35.41,35.44,35.39,35.39,120000.0,27.7611,27.7846,27.7454,27.7454,120000.0
2012-06-20 14:15:00,35.4,35.45,35.3,35.31,200400.0,27.7533,27.7925,27.6749,27.6827,200400.0
2012-06-20 14:20:00,35.31,35.35,35.24,35.29,387700.0,27.6827,27.7141,27.6278,27.667,387700.0
2012-06-20 14:25:00,35.3,35.3,35.25,35.28,189000.0,27.6749,27.6749,27.6357,27.6592,189000.0
2012-06-20 14:30:00,35.28,35.33,35.28,35.28,95100.0,27.6592,27.6984,27.6592,27.6592,95100.0
2012-06-20 14:35:00,35.28,35.35,35.28,35.3,100600.0,27.6592,27.7141,27.6592,27.6749,100600.0
2012-06-20 14:40:00,35.3,35.31,35.25,35.26,138800.0,27.6749,27.6827,27.6357,27.6435,138800.0
2012-06-20 14:45:00,35.25,35.25,35.19,35.22,266300.0,27.6357,27.6357,27.5886,27.6121,266300.0
2012-06-20 14:50:00,35.23,35.26,35.2,35.26,122400.0,27.62,27.6435,27.5965,27.6435,122400.0
2012-06-20 14:55:00,35.25,35.28,35.23,35.25,65700.0,27.6357,27.6592,27.62,27.6357,65700.0
2012-06-20 15:00:00,35.25,35.26,35.2,35.2,87400.0,27.6357,27.6435,27.5965,27.5965,87400.0
2012-06-20 15:05:00,35.21,35.21,35.16,35.18,128100.0,27.6043,27.6043,27.5651,27.5808,128100.0
2012-06-20 15:10:00,35.18,35.22,35.14,35.2,118800.0,27.5808,27.6121,27.5494,27.5965,118800.0
2012-06-20 15:15:00,35.2,35.22,35.12,35.12,183200.0,27.5965,27.6121,27.5337,27.5337,183200.0
2012-06-20 15:20:00,35.13,35.17,35.12,35.17,473200.0,27.5416,27.5729,27.5337,27.5729,473200.0
2012-06-20 15:25:00,35.16,35.25,35.16,35.23,532500.0,27.5651,27.6357,27.5651,27.62,532500.0
2012-06-20 15:30:00,35.22,35.28,35.2,35.24,250200.0,27.6121,27.6592,27.5965,27.6278,250200.0
2012-06-20 15:35:00,35.23,35.27,35.22,35.23,385100.0,27.62,27.6513,27.6121,27.62,385100.0
2012-06-20 15:40:00,35.23,35.32,35.21,35.32,391000.0,27.62,27.6905,27.6043,27.6905,391000.0
2012-06-20 15:45:00,35.32,35.33,35.28,35.31,176000.0,27.6905,27.6984,27.6592,27.6827,176000.0
2012-06-20 15:50:00,35.31,35.32,35.25,35.28,141200.0,27.6827,27.6905,27.6357,27.6592,141200.0
2012-06-20 15:55:00,35.28,35.33,35.27,35.33,263300.0,27.6592,27.6984,27.6513,27.6984,263300.0
2012-06-21 09:30:00,35.44,35.54,35.44,35.47,118500.0,27.7846,27.863,27.7846,27.8081,118500.0
2012-06-21 09:35:00,35.47,35.51,35.42,35.42,103700.0,27.8081,27.8395,27.7689,27.7689,103700.0
2012-06-21 09:40:00,35.41,35.42,35.34,35.37,116000.0,27.7611,27.7689,27.7062,27.7297,116000.0
2012-06-21 09:45:00,35.36,35.37,35.32,35.32,137900.0,27.7219,27.7297,27.6905,27.6905,137900.0
2012-06-21 09:50:00,35.32,35.37,35.32,35.35,118400.0,27.6905,27.7297,27.6905,27.7141,118400.0
2012-06-21 09:55:00,35.35,35.37,35.31,35.33,143300.0,27.7141,27.7297,27.6827,27.6984,143300.0
2012-06-21 10:00:00,35.32,35.32,35.16,35.17,792200.0,27.6905,27.6905,27.5651,27.5729,792200.0
2012-06-21 10:05:00,35.16,35.21,35.13,35.19,161000.0,27.5651,27.6043,27.5416,27.5886,161000.0
2012-06-21 10:10:00,35.18,35.26,35.18,35.24,182300.0,27.5808,27.6435,27.5808,27.6278,182300.0
2012-06-21 10:15:00,35.24,35.28,35.23,35.24,184400.0,27.6278,27.6592,27.62,27.6278,184400.0
2012-06-21 10:20:00,35.24,35.27,35.21,35.25,171700.0,27.6278,27.6513,27.6043,27.6357,171700.0
2012-06-21 10:25:00,35.25,35.26,35.21,35.24,102700.0,27.6357,27.6435,27.6043,27.6278,102700.0
2012-06-21 10:30:00,35.23,35.27,35.22,35.26,130900.0,27.62,27.6513,27.6121,27.6435,130900.0
2012-06-21 10:35:00,35.26,35.28,35.23,35.24,111600.0,27.6435,27.6592,27.62,27.6278,111600.0
2012-06-21 10:40:00,35.24,35.29,35.23,35.28,190200.0,27.6278,27.667,27.62,27.6592,190200.0
2012-06-21 10:45:00,35.29,35.31,35.28,35.28,62700.0,27.667,27.6827,27.6592,27.6592,62700.0
2012-06-21 10:50:00,35.28,35.3,35.27,35.28,160400.0,27.6592,27.6749,27.6513,27.6592,160400.0
2012-06-21 10:55:00,35.28,35.29,35.23,35.25,140800.0,27.6592,27.667,27.62,27.6357,140800.0
2012-06-21 11:00:00,35.25,35.25,35.15,35.15,130800.0,27.6357,27.6357,27.5573,27.5573,130800.0
2012-06-21 11:05:00,35.15,35.15,35.08,35.09,291200.0,27.5573,27.5573,27.5024,27.5102,291200.0
2012-06-21 11:10:00,35.08,35.12,35.06,35.07,452500.0,27.5024,27.5337,27.4867,27.4945,452500.0
2012-06-21 11:15:00,35.06,35.1,35.06,35.09,562700.0,27.4867,27.5181,27.4867,27.5102,562700.0
2012-06-21 11:20:00,35.1,35.13,35.09,35.11,154400.0,27.5181,27.5416,27.5102,27.5259,154400.0
2012-06-21 11:25:00,35.1,35.11,35.06,35.08,95100.0,27.5181,27.5259,27.4867,27.5024,95100.0
2012-06-21 11:30:00,35.08,35.08,35.06,35.07,52400.0,27.5024,27.5024,27.4867,27.4945,52400.0
2012-06-21 11:35:00,35.07,35.07,35.04,35.07,289300.0,27.4945,27.4945,27.471,27.4945,289300.0
2012-06-21 11:40:00,35.07,35.07,35.01,35.03,442100.0,27.4945,27.4945,27.4475,27.4632,442100.0
2012-06-21 11:45:00,35.04,35.05,35.03,35.04,39700.0,27.471,27.4789,27.4632,27.471,39700.0
2012-06-21 11:50:00,35.04,35.08,35.03,35.08,76100.0,27.471,27.5024,27.4632,27.5024,76100.0
2012-06-21 11:55:00,35.08,35.08,35.05,35.07,45800.0,27.5024,27.5024,27.4789,27.4945,45800.0
2012-06-21 12:00:00,35.08,35.08,35.03,35.05,93800.0,27.5024,27.5024,27.4632,27.4789,93800.0
2012-06-21 12:05:00,35.05,35.05,35.0,35.02,296200.0,27.4789,27.4789,27.4397,27.4553,296200.0
2012-06-21 12:10:00,35.03,35.04,34.98,34.99,256300.0,27.4632,27.471,27.424,27.4318,256300.0
2012-06-21 12:15:00,34.99,34.99,34.94,34.98,52700.0,27.4318,27.4318,27.3926,27.424,52700.0
2012-06-21 12:20:00,34.98,34.99,34.9,34.9,158300.0,27.424,27.4318,27.3613,27.3613,158300.0
2012-06-21 12:25:00,34.91,34.91,34.81,34.82,167100.0,27.3691,27.3691,27.2907,27.2985,167100.0
2012-06-21 12:30:00,34.82,34.86,34.8,34.84,153000.0,27.2985,27.3299,27.2829,27.3142,153000.0
2012-06-21 12:35:00,34.85,34.89,34.85,34.88,74500.0,27.3221,27.3534,27.3221,27.3456,74500.0
2012-06-21 12:40:00,34.89,34.9,34.85,34.86,104400.0,27.3534,27.3613,27.3221,27.3299,104400.0
2012-06-21 12:45:00,34.86,34.93,34.86,34.93,110900.0,27.3299,27.3848,27.3299,27.3848,110900.0
2012-06-21 12:50:00,34.93,34.93,34.91,34.92,39200.0,27.3848,27.3848,27.3691,27.3769,39200.0
2012-06-21 12:55:00,34.92,34.93,34.9,34.91,20000.0,27.3769,27.3848,27.3613,27.3691,20000.0
2012-06-21 13:00:00,34.91,34.92,34.88,34.91,106000.0,27.3691,27.3769,27.3456,27.3691,106000.0
2012-06-21 13:05:00,34.91,34.94,34.9,34.92,51600.0,27.3691,27.3926,27.3613,27.3769,51600.0
2012-06-21 13:10:00,34.92,34.92,34.85,34.86,123800.0,27.3769,27.3769,27.3221,27.3299,123800.0
2012-06-21 13:15:00,34.86,34.9,34.84,34.84,114300.0,27.3299,27.3613,27.3142,27.3142,114300.0
2012-06-21 13:20:00,34.84,34.87,34.83,34.84,181100.0,27.3142,27.3377,27.3064,27.3142,181100.0
2012-06-21 13:25:00,34.83,34.84,34.81,34.81,99900.0,27.3064,27.3142,27.2907,27.2907,99900.0
2012-06-21 13:30:00,34.8,34.85,34.79,34.83,31400.0,27.2829,27.3221,27.275,27.3064,31400.0
2012-06-21 13:35:00,34.82,34.83,34.79,34.8,66200.0,27.2985,27.3064,27.275,27.2829,66200.0
2012-06-21 13:40:00,34.8,34.81,34.77,34.79,76300.0,27.2829,27.2907,27.2593,27.275,76300.0
2012-06-21 13:45:00,34.79,34.81,34.77,34.78,51300.0,27.275,27.2907,27.2593,27.2672,51300.0
2012-06-21 13:50:00,34.78,34.81,34.77,34.81,31900.0,27.2672,27.2907,27.2593,27.2907,31900.0
2012-06-21 13:55:00,34.81,34.82,34.79,34.79,79000.0,27.2907,27.2985,27.275,27.275,79000.0
2012-06-21 14:00:00,34.79,34.81,34.78,34.79,39700.0,27.275,27.2907,27.2672,27.275,39700.0
2012-06-21 14:05:00,34.79,34.8,34.75,34.76,129000.0,27.275,27.2829,27.2437,27.2515,129000.0
2012-06-21 14:10:00,34.76,34.78,34.75,34.76,153200.0,27.2515,27.2672,27.2437,27.2515,153200.0
2012-06-21 14:15:00,34.76,34.77,34.75,34.75,24300.0,27.2515,27.2593,27.2437,27.2437,24300.0
2012-06-21 14:20:00,34.74,34.74,34.7,34.72,286400.0,27.2358,27.2358,27.2045,27.2201,286400.0
2012-06-21 14:25:00,34.72,34.76,34.7,34.76,194900.0,27.2201,27.2515,27.2045,27.2515,194900.0
2012-06-21 14:30:00,34.75,34.76,34.74,34.74,27700.0,27.2437,27.2515,27.2358,27.2358,27700.0
2012-06-21 14:35:00,34.73,34.74,34.72,34.74,57500.0,27.228,27.2358,27.2201,27.2358,57500.0
2012-06-21 14:40:00,34.74,34.8,34.74,34.79,158900.0,27.2358,27.2829,27.2358,27.275,158900.0
2012-06-21 14:45:00,34.79,34.79,34.75,34.79,32400.0,27.275,27.275,27.2437,27.275,32400.0
2012-06-21 14:50:00,34.78,34.8,34.76,34.76,63200.0,27.2672,27.2829,27.2515,27.2515,63200.0
2012-06-21 14:55:00,34.77,34.79,34.75,34.77,53800.0,27.2593,27.275,27.2437,27.2593,53800.0
2012-06-21 15:00:00,34.76,34.78,34.74,34.75,106700.0,27.2515,27.2672,27.2358,27.2437,106700.0
2012-06-21 15:05:00,34.75,34.75,34.72,34.74,337600.0,27.2437,27.2437,27.2201,27.2358,337600.0
2012-06-21 15:10:00,34.74,34.75,34.7,34.74,59400.0,27.2358,27.2437,27.2045,27.2358,59400.0
2012-06-21 15:15:00,34.74,34.74,34.67,34.68,719600.0,27.2358,27.2358,27.1809,27.1888,719600.0
2012-06-21 15:20:00,34.68,34.71,34.63,34.71,600900.0,27.1888,27.2123,27.1496,27.2123,600900.0
2012-06-21 15:25:00,34.72,34.73,34.68,34.69,1299100.0,27.2201,27.228,27.1888,27.1966,1299100.0
2012-06-21 15:30:00,34.69,34.69,34.64,34.66,421900.0,27.1966,27.1966,27.1574,27.1731,421900.0
2012-06-21 15:35:00,34.66,34.73,34.65,34.68,656000.0,27.1731,27.228,27.1653,27.1888,656000.0
2012-06-21 15:40:00,34.69,34.69,34.65,34.68,314200.0,27.1966,27.1966,27.1653,27.1888,314200.0
2012-06-21 15:45:00,34.68,34.68,34.62,34.63,468200.0,27.1888,27.1888,27.1417,27.1496,468200.0
2012-06-21 15:50:00,34.63,34.65,34.59,34.62,429100.0,27.1496,27.1653,27.1182,27.1417,429100.0
2012-06-21 15:55:00,34.62,34.64,34.59,34.63,1330500.0,27.1417,27.1574,27.1182,27.1496,1330500.0
2012-06-22 09:30:00,34.73,34.78,34.64,34.66,211400.0,27.228,27.2672,27.1574,27.1731,211400.0
2012-06-22 09:35:00,34.66,34.68,34.58,34.61,363800.0,27.1731,27.1888,27.1104,27.1339,363800.0
2012-06-22 09:40:00,34.61,34.64,34.59,34.63,192800.0,27.1339,27.1574,27.1182,27.1496,192800.0
2012-06-22 09:45:00,34.62,34.63,34.57,34.62,233700.0,27.1417,27.1496,27.1025,27.1417,233700.0
2012-06-22 09:50:00,34.62,34.66,34.58,34.61,479500.0,27.1417,27.1731,27.1104,27.1339,479500.0
2012-06-22 09:55:00,34.62,34.62,34.57,34.61,220800.0,27.1417,27.1417,27.1025,27.1339,220800.0
2012-06-22 10:00:00,34.62,34.65,34.61,34.63,419500.0,27.1417,27.1653,27.1339,27.1496,419500.0
2012-06-22 10:05:00,34.63,34.65,34.57,34.58,383400.0,27.1496,27.1653,27.1025,27.1104,383400.0
2012-06-22 10:10:00,34.58,34.61,34.57,34.61,301400.0,27.1104,27.1339,27.1025,27.1339,301400.0
2012-06-22 10:15:00,34.61,34.61,34.55,34.55,291700.0,27.1339,27.1339,27.0869,27.0869,291700.0
2012-06-22 10:20:00,34.55,34.57,34.53,34.54,149400.0,27.0869,27.1025,27.0712,27.079,149400.0
2012-06-22 10:25:00,34.55,34.56,34.51,34.52,104700.0,27.0869,27.0947,27.0555,27.0633,104700.0
2012-06-22 10:30:00,34.52,34.54,34.49,34.54,913000.0,27.0633,27.079,27.0398,27.079,913000.0
2012-06-22 10:35:00,34.54,34.56,34.51,34.51,134000.0,27.079,27.0947,27.0555,27.0555,134000.0
2012-06-22 10:40:00,34.51,34.54,34.5,34.51,37600.0,27.0555,27.079,27.0477,27.0555,37600.0
2012-06-22 10:45:00,34.51,34.54,34.51,34.52,47700.0,27.0555,27.079,27.0555,27.0633,47700.0
2012-06-22 10:50:00,34.52,34.57,34.52,34.57,398600.0,27.0633,27.1025,27.0633,27.1025,398600.0
2012-06-22 10:55:00,34.56,34.58,34.55,34.58,267400.0,27.0947,27.1104,27.0869,27.1104,267400.0
2012-06-22 11:00:00,34.58,34.63,34.58,34.61,454400.0,27.1104,27.1496,27.1104,27.1339,454400.0
2012-06-22 11:05:00,34.61,34.62,34.57,34.57,49900.0,27.1339,27.1417,27.1025,27.1025,49900.0
2012-06-22 11:10:00,34.58,34.58,34.56,34.58,22000.0,27.1104,27.1104,27.0947,27.1104,22000.0
2012-06-22 11:15:00,34.58,34.6,34.56,34.6,61900.0,27.1104,27.1261,27.0947,27.1261,61900.0
2012-06-22 11:20:00,34.6,34.6,34.56,34.56,29500.0,27.1261,27.1261,27.0947,27.0947,29500.0
2012-06-22 11:25:00,34.57,34.58,34.54,34.54,34400.0,27.1025,27.1104,27.079,27.079,34400.0
2012-06-22 11:30:00,34.54,34.58,34.54,34.57,65100.0,27.079,27.1104,27.079,27.1025,65100.0
2012-06-22 11:35:00,34.57,34.57,34.55,34.56,20100.0,27.1025,27.1025,27.0869,27.0947,20100.0
2012-06-22 11:40:00,34.57,34.6,34.57,34.6,72000.0,27.1025,27.1261,27.1025,27.1261,72000.0
2012-06-22 11:45:00,34.6,34.61,34.58,34.58,25700.0,27.1261,27.1339,27.1104,27.1104,25700.0
2012-06-22 11:50:00,34.59,34.6,34.57,34.57,40400.0,27.1182,27.1261,27.1025,27.1025,40400.0
2012-06-22 11:55:00,34.57,34.6,34.57,34.6,138500.0,27.1025,27.1261,27.1025,27.1261,138500.0
2012-06-22 12:00:00,34.61,34.61,34.59,34.6,20200.0,27.1339,27.1339,27.1182,27.1261,20200.0
2012-06-22 12:05:00,34.6,34.6,34.57,34.58,25300.0,27.1261,27.1261,27.1025,27.1104,25300.0
2012-06-22 12:10:00,34.58,34.61,34.57,34.59,19000.0,27.1104,27.1339,27.1025,27.1182,19000.0
2012-06-22 12:15:00,34.59,34.59,34.57,34.58,39800.0,27.1182,27.1182,27.1025,27.1104,39800.0
2012-06-22 12:20:00,34.58,34.59,34.54,34.54,40000.0,27.1104,27.1182,27.079,27.079,40000.0
2012-06-22 12:25:00,34.54,34.59,34.54,34.57,68600.0,27.079,27.1182,27.079,27.1025,68600.0
2012-06-22 12:30:00,34.56,34.56,34.55,34.56,31300.0,27.0947,27.0947,27.0869,27.0947,31300.0
2012-06-22 12:35:00,34.55,34.57,34.54,34.54,40600.0,27.0869,27.1025,27.079,27.079,40600.0
2012-06-22 12:40:00,34.54,34.57,34.54,34.57,91400.0,27.079,27.1025,27.079,27.1025,91400.0
2012-06-22 12:45:00,34.56,34.59,34.56,34.58,44600.0,27.0947,27.1182,27.0947,27.1104,44600.0
2012-06-22 12:50:00,34.58,34.59,34.57,34.57,35700.0,27.1104,27.1182,27.1025,27.1025,35700.0
2012-06-22 12:55:00,34.57,34.59,34.56,34.56,73100.0,27.1025,27.1182,27.0947,27.0947,73100.0
2012-06-22 13:00:00,34.57,34.58,34.54,34.54,82100.0,27.1025,27.1104,27.079,27.079,82100.0
2012-06-22 13:05:00,34.54,34.57,34.53,34.56,89000.0,27.079,27.1025,27.0712,27.0947,89000.0
2012-06-22 13:10:00,34.57,34.57,34.54,34.55,82100.0,27.1025,27.1025,27.079,27.0869,82100.0
2012-06-22 13:15:00,34.56,34.57,34.54,34.54,34800.0,27.0947,27.1025,27.079,27.079,34800.0
2012-06-22 13:20:00,34.54,34.55,34.54,34.54,35700.0,27.079,27.0869,27.079,27.079,35700.0
2012-06-22 13:25:00,34.55,34.58,34.55,34.57,52600.0,27.0869,27.1104,27.0869,27.1025,52600.0
2012-06-22 13:30:00,34.56,34.58,34.56,34.57,22100.0,27.0947,27.1104,27.0947,27.1025,22100.0
2012-06-22 13:35:00,34.58,34.62,34.57,34.61,63000.0,27.1104,27.1417,27.1025,27.1339,63000.0
2012-06-22 13:40:00,34.61,34.62,34.61,34.62,18900.0,27.1339,27.1417,27.1339,27.1417,18900.0
2012-06-22 13:45:00,34.63,34.63,34.62,34.62,30800.0,27.1496,27.1496,27.1417,27.1417,30800.0
2012-06-22 13:50:00,34.62,34.62,34.59,34.62,51200.0,27.1417,27.1417,27.1182,27.1417,51200.0
2012-06-22 13:55:00,34.62,34.62,34.61,34.62,15600.0,27.1417,27.1417,27.1339,27.1417,15600.0
2012-06-22 14:00:00,34.61,34.64,34.61,34.63,58200.0,27.1339,27.1574,27.1339,27.1496,58200.0
2012-06-22 14:05:00,34.63,34.65,34.63,34.64,301900.0,27.1496,27.1653,27.1496,27.1574,301900.0
2012-06-22 14:10:00,34.64,34.64,34.62,34.62,98300.0,27.1574,27.1574,27.1417,27.1417,98300.0
2012-06-22 14:15:00,34.62,34.63,34.62,34.63,168400.0,27.1417,27.1496,27.1417,27.1496,168400.0
2012-06-22 14:20:00,34.63,34.64,34.61,34.62,124000.0,27.1496,27.1574,27.1339,27.1417,124000.0
2012-06-22 14:25:00,34.63,34.64,34.62,34.64,26200.0,27.1496,27.1574,27.1417,27.1574,26200.0
2012-06-22 14:30:00,34.63,34.65,34.62,34.64,53500.0,27.1496,27.1653,27.1417,27.1574,53500.0
2012-06-22 14:35:00,34.64,34.65,34.64,34.65,20200.0,27.1574,27.1653,27.1574,27.1653,20200.0
2012-06-22 14:40:00,34.65,34.68,34.65,34.68,249900.0,27.1653,27.1888,27.1653,27.1888,249900.0
2012-06-22 14:45:00,34.68,34.71,34.67,34.71,207100.0,27.1888,27.2123,27.1809,27.2123,207100.0
2012-06-22 14:50:00,34.71,34.73,34.7,34.72,321500.0,27.2123,27.228,27.2045,27.2201,321500.0
2012-06-22 14:55:00,34.72,34.75,34.72,34.74,149400.0,27.2201,27.2437,27.2201,27.2358,149400.0
2012-06-22 15:00:00,34.74,34.75,34.72,34.72,47500.0,27.2358,27.2437,27.2201,27.2201,47500.0
2012-06-22 15:05:00,34.72,34.73,34.71,34.73,38000.0,27.2201,27.228,27.2123,27.228,38000.0
2012-06-22 15:10:00,34.72,34.77,34.72,34.76,48100.0,27.2201,27.2593,27.2201,27.2515,48100.0
2012-06-22 15:15:00,34.75,34.75,34.71,34.73,101900.0,27.2437,27.2437,27.2123,27.228,101900.0
2012-06-22 15:20:00,34.72,34.74,34.7,34.71,248300.0,27.2201,27.2358,27.2045,27.2123,248300.0
2012-06-22 15:25:00,34.72,34.73,34.71,34.73,33300.0,27.2201,27.228,27.2123,27.228,33300.0
2012-06-22 15:30:00,34.73,34.75,34.71,34.71,75000.0,27.228,27.2437,27.2123,27.2123,75000.0
2012-06-22 15:35:00,34.72,34.76,34.7,34.75,167600.0,27.2201,27.2515,27.2045,27.2437,167600.0
2012-06-22 15:40:00,34.75,34.78,34.73,34.78,182600.0,27.2437,27.2672,27.228,27.2672,182600.0
2012-06-22 15:45:00,34.77,34.81,34.77,34.79,234900.0,27.2593,27.2907,27.2593,27.275,234900.0
2012-06-22 15:50:00,34.8,34.83,34.77,34.83,407400.0,27.2829,27.3064,27.2593,27.3064,407400.0
2012-06-22 15:55:00,34.82,34.83,34.74,34.75,944300.0,27.2985,27.3064,27.2358,27.2437,944300.0
2012-06-25 09:30:00,34.41,34.41,34.15,34.27,566400.0,26.9771,26.9771,26.7733,26.8673,566400.0
2012-06-25 09:35:00,34.26,34.26,34.16,34.2,470400.0,26.8595,26.8595,26.7811,26.8125,470400.0
2012-06-25 09:40:00,34.19,34.23,34.16,34.23,209300.0,26.8046,26.836,26.7811,26.836,209300.0
2012-06-25 09:45:00,34.23,34.24,34.19,34.23,185500.0,26.836,26.8438,26.8046,26.836,185500.0
2012-06-25 09:50:00,34.23,34.23,34.18,34.19,319600.0,26.836,26.836,26.7968,26.8046,319600.0
2012-06-25 09:55:00,34.19,34.22,34.18,34.21,183600.0,26.8046,26.8281,26.7968,26.8203,183600.0
2012-06-25 10:00:00,34.2,34.28,34.17,34.24,437600.0,26.8125,26.8752,26.7889,26.8438,437600.0
2012-06-25 10:05:00,34.23,34.26,34.2,34.2,267900.0,26.836,26.8595,26.8125,26.8125,267900.0
2012-06-25 10:10:00,34.19,34.22,34.16,34.21,554900.0,26.8046,26.8281,26.7811,26.8203,554900.0
2012-06-25 10:15:00,34.2,34.2,34.12,34.15,265300.0,26.8125,26.8125,26.7497,26.7733,265300.0
2012-06-25 10:20:00,34.15,34.15,34.09,34.12,353500.0,26.7733,26.7733,26.7262,26.7497,353500.0
2012-06-25 10:25:00,34.12,34.13,34.08,34.1,168600.0,26.7497,26.7576,26.7184,26.7341,168600.0
2012-06-25 10:30:00,34.09,34.14,34.09,34.13,194800.0,26.7262,26.7654,26.7262,26.7576,194800.0
2012-06-25 10:35:00,34.12,34.15,34.11,34.13,180600.0,26.7497,26.7733,26.7419,26.7576,180600.0
2012-06-25 10:40:00,34.13,34.13,34.08,34.1,170300.0,26.7576,26.7576,26.7184,26.7341,170300.0
2012-06-25 10:45:00,34.1,34.13,34.07,34.12,839000.0,26.7341,26.7576,26.7105,26.7497,839000.0
2012-06-25 10:50:00,34.11,34.16,34.11,34.16,295900.0,26.7419,26.7811,26.7419,26.7811,295900.0
2012-06-25 10:55:00,34.16,34.17,34.11,34.12,260600.0,26.7811,26.7889,26.7419,26.7497,260600.0
2012-06-25 11:00:00,34.12,34.13,34.08,34.08,389200.0,26.7497,26.7576,26.7184,26.7184,389200.0
2012-06-25 11:05:00,34.08,34.08,34.05,34.07,341300.0,26.7184,26.7184,26.6949,26.7105,341300.0
2012-06-25 11:10:00,34.07,34.09,34.05,34.05,225500.0,26.7105,26.7262,26.6949,26.6949,225500.0
2012-06-25 11:15:00,34.05,34.08,34.05,34.07,1053200.0,26.6949,26.7184,26.6949,26.7105,1053200.0
2012-06-25 11:20:00,34.07,34.09,34.05,34.07,463400.0,26.7105,26.7262,26.6949,26.7105,463400.0
2012-06-25 11:25:00,34.08,34.08,34.04,34.06,188800.0,26.7184,26.7184,26.687,26.7027,188800.0
2012-06-25 11:30:00,34.05,34.06,34.0,34.01,436300.0,26.6949,26.7027,26.6557,26.6635,436300.0
2012-06-25 11:35:00,34.0,34.02,33.98,33.99,474700.0,26.6557,26.6713,26.64,26.6478,474700.0
2012-06-25 11:40:00,33.98,34.0,33.97,34.0,166400.0,26.64,26.6557,26.6321,26.6557,166400.0
2012-06-25 11:45:00,34.0,34.01,33.98,33.99,111500.0,26.6557,26.6635,26.64,26.6478,111500.0
2012-06-25 11:50:00,33.99,34.02,33.97,34.01,117000.0,26.6478,26.6713,26.6321,26.6635,117000.0
2012-06-25 11:55:00,34.01,34.03,33.98,34.0,270400.0,26.6635,26.6792,26.64,26.6557,270400.0
2012-06-25 12:00:00,33.99,34.02,33.97,34.02,236800.0,26.6478,26.6713,26.6321,26.6713,236800.0
2012-06-25 12:05:00,34.01,34.02,34.0,34.02,57000.0,26.6635,26.6713,26.6557,26.6713,57000.0
2012-06-25 12:10:00,34.01,34.02,34.0,34.01,141100.0,26.6635,26.6713,26.6557,26.6635,141100.0
2012-06-25 12:15:00,34.01,34.09,34.01,34.09,177100.0,26.6635,26.7262,26.6635,26.7262,177100.0
2012-06-25 12:20:00,34.08,34.09,34.07,34.07,85200.0,26.7184,26.7262,26.7105,26.7105,85200.0
2012-06-25 12:25:00,34.07,34.09,34.06,34.06,67200.0,26.7105,26.7262,26.7027,26.7027,67200.0
2012-06-25 12:30:00,34.06,34.07,34.06,34.07,19800.0,26.7027,26.7105,26.7027,26.7105,19800.0
2012-06-25 12:35:00,34.06,34.07,34.06,34.07,55600.0,26.7027,26.7105,26.7027,26.7105,55600.0
2012-06-25 12:40:00,34.06,34.09,34.06,34.09,46200.0,26.7027,26.7262,26.7027,26.7262,46200.0
2012-06-25 12:45:00,34.08,34.09,34.07,34.08,26500.0,26.7184,26.7262,26.7105,26.7184,26500.0
2012-06-25 12:50:00,34.08,34.09,34.07,34.07,145400.0,26.7184,26.7262,26.7105,26.7105,145400.0
2012-06-25 12:55:00,34.08,34.08,34.06,34.06,64100.0,26.7184,26.7184,26.7027,26.7027,64100.0
2012-06-25 13:00:00,34.05,34.05,34.03,34.03,68900.0,26.6949,26.6949,26.6792,26.6792,68900.0
2012-06-25 13:05:00,34.03,34.07,34.02,34.06,129900.0,26.6792,26.7105,26.6713,26.7027,129900.0
2012-06-25 13:10:00,34.05,34.06,34.05,34.06,32200.0,26.6949,26.7027,26.6949,26.7027,32200.0
2012-06-25 13:15:00,34.06,34.06,34.04,34.06,53300.0,26.7027,26.7027,26.687,26.7027,53300.0
2012-06-25 13:20:00,34.05,34.07,34.05,34.07,154300.0,26.6949,26.7105,26.6949,26.7105,154300.0
2012-06-25 13:25:00,34.08,34.12,34.08,34.12,201500.0,26.7184,26.7497,26.7184,26.7497,201500.0
2012-06-25 13:30:00,34.11,34.16,34.09,34.15,305700.0,26.7419,26.7811,26.7262,26.7733,305700.0
2012-06-25 13:35:00,34.15,34.17,34.15,34.15,215200.0,26.7733,26.7889,26.7733,26.7733,215200.0
2012-06-25 13:40:00,34.16,34.16,34.13,34.14,109100.0,26.7811,26.7811,26.7576,26.7654,109100.0
2012-06-25 13:45:00,34.13,34.14,34.12,34.12,76100.0,26.7576,26.7654,26.7497,26.7497,76100.0
2012-06-25 13:50:00,34.12,34.13,34.12,34.13,13700.0,26.7497,26.7576,26.7497,26.7576,13700.0
2012-06-25 13:55:00,34.13,34.15,34.12,34.15,107100.0,26.7576,26.7733,26.7497,26.7733,107100.0
2012-06-25 14:00:00,34.14,34.17,34.14,34.16,123700.0,26.7654,26.7889,26.7654,26.7811,123700.0
2012-06-25 14:05:00,34.16,34.16,34.12,34.13,131300.0,26.7811,26.7811,26.7497,26.7576,131300.0
2012-06-25 14:10:00,34.13,34.15,34.12,34.14,64300.0,26.7576,26.7733,26.7497,26.7654,64300.0
2012-06-25 14:15:00,34.14,34.18,34.14,34.15,140800.0,26.7654,26.7968,26.7654,26.7733,140800.0
2012-06-25 14:20:00,34.15,34.16,34.14,34.15,63800.0,26.7733,26.7811,26.7654,26.7733,63800.0
2012-06-25 14:25:00,34.15,34.15,34.12,34.12,119200.0,26.7733,26.7733,26.7497,26.7497,119200.0
2012-06-25 14:30:00,34.11,34.12,34.1,34.1,95200.0,26.7419,26.7497,26.7341,26.7341,95200.0
2012-06-25 14:35:00,34.1,34.11,34.08,34.11,112100.0,26.7341,26.7419,26.7184,26.7419,112100.0
2012-06-25 14:40:00,34.1,34.11,34.08,34.08,78700.0,26.7341,26.7419,26.7184,26.7184,78700.0
2012-06-25 14:45:00,34.08,34.09,34.05,34.06,193700.0,26.7184,26.7262,26.6949,26.7027,193700.0
2012-06-25 14:50:00,34.06,34.09,34.06,34.08,173600.0,26.7027,26.7262,26.7027,26.7184,173600.0
2012-06-25 14:55:00,34.08,34.09,34.06,34.06,90400.0,26.7184,26.7262,26.7027,26.7027,90400.0
2012-06-25 15:00:00,34.06,34.06,34.05,34.05,99800.0,26.7027,26.7027,26.6949,26.6949,99800.0
2012-06-25 15:05:00,34.05,34.13,34.05,34.1,281900.0,26.6949,26.7576,26.6949,26.7341,281900.0
2012-06-25 15:10:00,34.1,34.14,34.1,34.13,117700.0,26.7341,26.7654,26.7341,26.7576,117700.0
2012-06-25 15:15:00,34.13,34.13,34.08,34.12,141000.0,26.7576,26.7576,26.7184,26.7497,141000.0
2012-06-25 15:20:00,34.12,34.15,34.1,34.14,196400.0,26.7497,26.7733,26.7341,26.7654,196400.0
2012-06-25 15:25:00,34.14,34.17,34.14,34.15,133800.0,26.7654,26.7889,26.7654,26.7733,133800.0
2012-06-25 15:30:00,34.15,34.16,34.12,34.12,230300.0,26.7733,26.7811,26.7497,26.7497,230300.0
2012-06-25 15:35:00,34.13,34.17,34.12,34.15,277000.0,26.7576,26.7889,26.7497,26.7733,277000.0
2012-06-25 15:40:00,34.16,34.19,34.12,34.14,273100.0,26.7811,26.8046,26.7497,26.7654,273100.0
2012-06-25 15:45:00,34.14,34.18,34.12,34.16,392300.0,26.7654,26.7968,26.7497,26.7811,392300.0
2012-06-25 15:50:00,34.17,34.17,34.08,34.12,635300.0,26.7889,26.7889,26.7184,26.7497,635300.0
2012-06-25 15:55:00,34.12,34.13,34.1,34.1,1219500.0,26.7497,26.7576,26.7341,26.7341,1219500.0
2012-06-26 09:30:00,34.17,34.22,34.15,34.16,117500.0,26.7889,26.8281,26.7733,26.7811,117500.0
2012-06-26 09:35:00,34.16,34.2,34.14,34.18,119500.0,26.7811,26.8125,26.7654,26.7968,119500.0
2012-06-26 09:40:00,34.18,34.23,34.14,34.14,312900.0,26.7968,26.836,26.7654,26.7654,312900.0
2012-06-26 09:45:00,34.14,34.15,34.11,34.12,277900.0,26.7654,26.7733,26.7419,26.7497,277900.0
2012-06-26 09:50:00,34.12,34.12,34.08,34.11,481900.0,26.7497,26.7497,26.7184,26.7419,481900.0
2012-06-26 09:55:00,34.1,34.12,34.07,34.09,317300.0,26.7341,26.7497,26.7105,26.7262,317300.0
2012-06-26 10:00:00,34.09,34.15,34.06,34.14,298900.0,26.7262,26.7733,26.7027,26.7654,298900.0
2012-06-26 10:05:00,34.14,34.17,34.12,34.12,162600.0,26.7654,26.7889,26.7497,26.7497,162600.0
2012-06-26 10:10:00,34.13,34.13,34.04,34.05,199500.0,26.7576,26.7576,26.687,26.6949,199500.0
2012-06-26 10:15:00,34.05,34.06,33.98,33.98,488100.0,26.6949,26.7027,26.64,26.64,488100.0
2012-06-26 10:20:00,33.98,34.03,33.97,34.0,306800.0,26.64,26.6792,26.6321,26.6557,306800.0
2012-06-26 10:25:00,34.01,34.05,33.99,33.99,130200.0,26.6635,26.6949,26.6478,26.6478,130200.0
2012-06-26 10:30:00,33.99,34.01,33.96,33.97,202400.0,26.6478,26.6635,26.6243,26.6321,202400.0
2012-06-26 10:35:00,33.97,34.02,33.96,34.01,296800.0,26.6321,26.6713,26.6243,26.6635,296800.0
2012-06-26 10:40:00,34.0,34.02,33.99,33.99,90600.0,26.6557,26.6713,26.6478,26.6478,90600.0
2012-06-26 10:45:00,33.99,33.99,33.93,33.94,509600.0,26.6478,26.6478,26.6008,26.6086,509600.0
2012-06-26 10:50:00,33.95,33.97,33.9,33.95,400800.0,26.6165,26.6321,26.5773,26.6165,400800.0
2012-06-26 10:55:00,33.95,33.99,33.94,33.95,172600.0,26.6165,26.6478,26.6086,26.6165,172600.0
2012-06-26 11:00:00,33.95,34.03,33.95,34.0,119800.0,26.6165,26.6792,26.6165,26.6557,119800.0
2012-06-26 11:05:00,34.0,34.01,33.87,33.89,223300.0,26.6557,26.6635,26.5537,26.5694,223300.0
2012-06-26 11:10:00,33.88,33.91,33.84,33.9,262500.0,26.5616,26.5851,26.5302,26.5773,262500.0
2012-06-26 11:15:00,33.9,33.91,33.86,33.91,175900.0,26.5773,26.5851,26.5459,26.5851,175900.0
2012-06-26 11:20:00,33.91,33.95,33.88,33.93,40800.0,26.5851,26.6165,26.5616,26.6008,40800.0
2012-06-26 11:25:00,33.93,33.97,33.92,33.94,190300.0,26.6008,26.6321,26.5929,26.6086,190300.0
2012-06-26 11:30:00,33.94,34.0,33.94,33.95,132600.0,26.6086,26.6557,26.6086,26.6165,132600.0
2012-06-26 11:35:00,33.96,33.98,33.95,33.97,34000.0,26.6243,26.64,26.6165,26.6321,34000.0
2012-06-26 11:40:00,33.97,33.98,33.93,33.95,43600.0,26.6321,26.64,26.6008,26.6165,43600.0
2012-06-26 11:45:00,33.95,33.98,33.93,33.96,46300.0,26.6165,26.64,26.6008,26.6243,46300.0
2012-06-26 11:50:00,33.97,34.04,33.97,34.02,166000.0,26.6321,26.687,26.6321,26.6713,166000.0
2012-06-26 11:55:00,34.01,34.02,33.99,33.99,77500.0,26.6635,26.6713,26.6478,26.6478,77500.0
2012-06-26 12:00:00,33.99,34.02,33.99,34.01,65000.0,26.6478,26.6713,26.6478,26.6635,65000.0
2012-06-26 12:05:00,34.0,34.05,34.0,34.03,79600.0,26.6557,26.6949,26.6557,26.6792,79600.0
2012-06-26 12:10:00,34.04,34.08,34.04,34.06,811900.0,26.687,26.7184,26.687,26.7027,811900.0
2012-06-26 12:15:00,34.06,34.08,34.06,34.07,74400.0,26.7027,26.7184,26.7027,26.7105,74400.0
2012-06-26 12:20:00,34.06,34.08,34.04,34.08,37800.0,26.7027,26.7184,26.687,26.7184,37800.0
2012-06-26 12:25:00,34.08,34.08,34.05,34.06,54200.0,26.7184,26.7184,26.6949,26.7027,54200.0
2012-06-26 12:30:00,34.07,34.12,34.07,34.11,256900.0,26.7105,26.7497,26.7105,26.7419,256900.0
2012-06-26 12:35:00,34.11,34.12,34.1,34.12,426500.0,26.7419,26.7497,26.7341,26.7497,426500.0
2012-06-26 12:40:00,34.12,34.14,34.1,34.13,102500.0,26.7497,26.7654,26.7341,26.7576,102500.0
2012-06-26 12:45:00,34.13,34.16,34.12,34.13,107600.0,26.7576,26.7811,26.7497,26.7576,107600.0
2012-06-26 12:50:00,34.13,34.13,34.09,34.11,71700.0,26.7576,26.7576,26.7262,26.7419,71700.0
2012-06-26 12:55:00,34.11,34.11,34.09,34.09,9000.0,26.7419,26.7419,26.7262,26.7262,9000.0
2012-06-26 13:00:00,34.09,34.1,34.08,34.08,135600.0,26.7262,26.7341,26.7184,26.7184,135600.0
2012-06-26 13:05:00,34.08,34.1,34.07,34.09,40600.0,26.7184,26.7341,26.7105,26.7262,40600.0
2012-06-26 13:10:00,34.1,34.12,34.09,34.1,19100.0,26.7341,26.7497,26.7262,26.7341,19100.0
2012-06-26 13:15:00,34.1,34.11,34.09,34.09,44000.0,26.7341,26.7419,26.7262,26.7262,44000.0
2012-06-26 13:20:00,34.1,34.11,34.08,34.08,20700.0,26.7341,26.7419,26.7184,26.7184,20700.0
2012-06-26 13:25:00,34.08,34.09,34.08,34.09,18700.0,26.7184,26.7262,26.7184,26.7262,18700.0
2012-06-26 13:30:00,34.08,34.08,34.05,34.06,38500.0,26.7184,26.7184,26.6949,26.7027,38500.0
2012-06-26 13:35:00,34.06,34.1,34.06,34.1,37500.0,26.7027,26.7341,26.7027,26.7341,37500.0
2012-06-26 13:40:00,34.1,34.11,34.07,34.08,127300.0,26.7341,26.7419,26.7105,26.7184,127300.0
2012-06-26 13:45:00,34.08,34.09,34.06,34.08,20000.0,26.7184,26.7262,26.7027,26.7184,20000.0
2012-06-26 13:50:00,34.09,34.13,34.08,34.1,28100.0,26.7262,26.7576,26.7184,26.7341,28100.0
2012-06-26 13:55:00,34.11,34.11,34.09,34.1,109400.0,26.7419,26.7419,26.7262,26.7341,109400.0
2012-06-26 14:00:00,34.1,34.15,34.1,34.12,26000.0,26.7341,26.7733,26.7341,26.7497,26000.0
2012-06-26 14:05:00,34.13,34.18,34.12,34.18,29000.0,26.7576,26.7968,26.7497,26.7968,29000.0
2012-06-26 14:10:00,34.18,34.23,34.18,34.23,165200.0,26.7968,26.836,26.7968,26.836,165200.0
2012-06-26 14:15:00,34.22,34.24,34.2,34.23,139200.0,26.8281,26.8438,26.8125,26.836,139200.0
2012-06-26 14:20:00,34.24,34.26,34.23,34.25,43200.0,26.8438,26.8595,26.836,26.8517,43200.0
2012-06-26 14:25:00,34.24,34.25,34.23,34.23,33600.0,26.8438,26.8517,26.836,26.836,33600.0
2012-06-26 14:30:00,34.24,34.24,34.21,34.23,219400.0,26.8438,26.8438,26.8203,26.836,219400.0
2012-06-26 14:35:00,34.23,34.23,34.2,34.2,88900.0,26.836,26.836,26.8125,26.8125,88900.0
2012-06-26 14:40:00,34.2,34.24,34.2,34.22,85400.0,26.8125,26.8438,26.8125,26.8281,85400.0
2012-06-26 14:45:00,34.23,34.23,34.21,34.21,40300.0,26.836,26.836,26.8203,26.8203,40300.0
2012-06-26 14:50:00,34.21,34.21,34.14,34.15,323700.0,26.8203,26.8203,26.7654,26.7733,323700.0
2012-06-26 14:55:00,34.15,34.2,34.15,34.19,191900.0,26.7733,26.8125,26.7733,26.8046,191900.0
2012-06-26 15:00:00,34.18,34.22,34.18,34.21,104100.0,26.7968,26.8281,26.7968,26.8203,104100.0
2012-06-26 15:05:00,34.21,34.25,34.2,34.23,56900.0,26.8203,26.8517,26.8125,26.836,56900.0
2012-06-26 15:10:00,34.23,34.25,34.21,34.22,169400.0,26.836,26.8517,26.8203,26.8281,169400.0
2012-06-26 15:15:00,34.22,34.25,34.22,34.24,60900.0,26.8281,26.8517,26.8281,26.8438,60900.0
2012-06-26 15:20:00,34.24,34.25,34.24,34.25,8400.0,26.8438,26.8517,26.8438,26.8517,8400.0
2012-06-26 15:25:00,34.25,34.25,34.18,34.22,158900.0,26.8517,26.8517,26.7968,26.8281,158900.0
2012-06-26 15:30:00,34.22,34.23,34.19,34.23,478400.0,26.8281,26.836,26.8046,26.836,478400.0
2012-06-26 15:35:00,34.23,34.27,34.23,34.23,52800.0,26.836,26.8673,26.836,26.836,52800.0
2012-06-26 15:40:00,34.23,34.26,34.23,34.25,96300.0,26.836,26.8595,26.836,26.8517,96300.0
2012-06-26 15:45:00,34.24,34.25,34.22,34.23,460900.0,26.8438,26.8517,26.8281,26.836,460900.0
2012-06-26 15:50:00,34.23,34.25,34.22,34.24,465000.0,26.836,26.8517,26.8281,26.8438,465000.0
2012-06-26 15:55:00,34.23,34.23,34.15,34.15,392900.0,26.836,26.836,26.7733,26.7733,392900.0
2012-06-27 09:30:00,34.3,34.38,34.24,34.32,225100.0,26.8909,26.9536,26.8438,26.9065,225100.0
2012-06-27 09:35:00,34.33,34.36,34.31,34.34,133500.0,26.9144,26.9379,26.8987,26.9222,133500.0
2012-06-27 09:40:00,34.34,34.35,34.28,34.33,97200.0,26.9222,26.9301,26.8752,26.9144,97200.0
2012-06-27 09:45:00,34.33,34.33,34.27,34.29,50600.0,26.9144,26.9144,26.8673,26.883,50600.0
2012-06-27 09:50:00,34.3,34.31,34.27,34.3,37600.0,26.8909,26.8987,26.8673,26.8909,37600.0
2012-06-27 09:55:00,34.3,34.33,34.28,34.32,242100.0,26.8909,26.9144,26.8752,26.9065,242100.0
2012-06-27 10:00:00,34.32,34.37,34.29,34.37,147800.0,26.9065,26.9457,26.883,26.9457,147800.0
2012-06-27 10:05:00,34.38,34.44,34.37,34.43,498700.0,26.9536,27.0006,26.9457,26.9928,498700.0
2012-06-27 10:10:00,34.43,34.52,34.43,34.49,774600.0,26.9928,27.0633,26.9928,27.0398,774600.0
2012-06-27 10:15:00,34.5,34.52,34.44,34.48,217100.0,27.0477,27.0633,27.0006,27.032,217100.0
2012-06-27 10:20:00,34.49,34.5,34.45,34.46,45600.0,27.0398,27.0477,27.0085,27.0163,45600.0
2012-06-27 10:25:00,34.45,34.47,34.44,34.47,35200.0,27.0085,27.0241,27.0006,27.0241,35200.0
2012-06-27 10:30:00,34.47,34.48,34.44,34.44,48000.0,27.0241,27.032,27.0006,27.0006,48000.0
2012-06-27 10:35:00,34.45,34.45,34.43,34.45,48600.0,27.0085,27.0085,26.9928,27.0085,48600.0
2012-06-27 10:40:00,34.45,34.45,34.39,34.41,58800.0,27.0085,27.0085,26.9614,26.9771,58800.0
2012-06-27 10:45:00,34.41,34.42,34.4,34.4,22100.0,26.9771,26.9849,26.9693,26.9693,22100.0
2012-06-27 10:50:00,34.39,34.41,34.39,34.4,74700.0,26.9614,26.9771,26.9614,26.9693,74700.0
2012-06-27 10:55:00,34.4,34.44,34.38,34.41,93300.0,26.9693,27.0006,26.9536,26.9771,93300.0
2012-06-27 11:00:00,34.42,34.43,34.41,34.41,43100.0,26.9849,26.9928,26.9771,26.9771,43100.0
2012-06-27 11:05:00,34.42,34.42,34.4,34.4,42400.0,26.9849,26.9849,26.9693,26.9693,42400.0
2012-06-27 11:10:00,34.4,34.4,34.34,34.34,76500.0,26.9693,26.9693,26.9222,26.9222,76500.0
2012-06-27 11:15:00,34.34,34.37,34.34,34.37,182800.0,26.9222,26.9457,26.9222,26.9457,182800.0
2012-06-27 11:20:00,34.36,34.36,34.34,34.34,34000.0,26.9379,26.9379,26.9222,26.9222,34000.0
2012-06-27 11:25:00,34.34,34.35,34.3,34.35,116800.0,26.9222,26.9301,26.8909,26.9301,116800.0
2012-06-27 11:30:00,34.35,34.39,34.35,34.38,81600.0,26.9301,26.9614,26.9301,26.9536,81600.0
2012-06-27 11:35:00,34.38,34.42,34.38,34.41,145900.0,26.9536,26.9849,26.9536,26.9771,145900.0
2012-06-27 11:40:00,34.4,34.45,34.4,34.42,82800.0,26.9693,27.0085,26.9693,26.9849,82800.0
2012-06-27 11:45:00,34.42,34.43,34.41,34.42,50800.0,26.9849,26.9928,26.9771,26.9849,50800.0
2012-06-27 11:50:00,34.41,34.42,34.39,34.41,140200.0,26.9771,26.9849,26.9614,26.9771,140200.0
2012-06-27 11:55:00,34.41,34.42,34.4,34.41,57000.0,26.9771,26.9849,26.9693,26.9771,57000.0
2012-06-27 12:00:00,34.42,34.45,34.41,34.45,50600.0,26.9849,27.0085,26.9771,27.0085,50600.0
2012-06-27 12:05:00,34.45,34.49,34.45,34.47,353700.0,27.0085,27.0398,27.0085,27.0241,353700.0
2012-06-27 12:10:00,34.48,34.48,34.45,34.45,64600.0,27.032,27.032,27.0085,27.0085,64600.0
2012-06-27 12:15:00,34.45,34.46,34.45,34.45,31200.0,27.0085,27.0163,27.0085,27.0085,31200.0
2012-06-27 12:20:00,34.45,34.46,34.45,34.46,8100.0,27.0085,27.0163,27.0085,27.0163,8100.0
2012-06-27 12:25:00,34.46,34.48,34.45,34.46,55200.0,27.0163,27.032,27.0085,27.0163,55200.0
2012-06-27 12:30:00,34.47,34.47,34.44,34.45,53500.0,27.0241,27.0241,27.0006,27.0085,53500.0
2012-06-27 12:35:00,34.45,34.46,34.45,34.46,19800.0,27.0085,27.0163,27.0085,27.0163,19800.0
2012-06-27 12:40:00,34.45,34.47,34.45,34.46,65000.0,27.0085,27.0241,27.0085,27.0163,65000.0
2012-06-27 12:45:00,34.47,34.49,34.46,34.48,470000.0,27.0241,27.0398,27.0163,27.032,470000.0
2012-06-27 12:50:00,34.47,34.5,34.47,34.49,272700.0,27.0241,27.0477,27.0241,27.0398,272700.0
2012-06-27 12:55:00,34.48,34.48,34.47,34.47,18900.0,27.032,27.032,27.0241,27.0241,18900.0
2012-06-27 13:00:00,34.46,34.5,34.45,34.49,293700.0,27.0163,27.0477,27.0085,27.0398,293700.0
2012-06-27 13:05:00,34.49,34.52,34.48,34.52,932400.0,27.0398,27.0633,27.032,27.0633,932400.0
2012-06-27 13:10:00,34.52,34.54,34.52,34.52,105800.0,27.0633,27.079,27.0633,27.0633,105800.0
2012-06-27 13:15:00,34.52,34.53,34.51,34.52,466300.0,27.0633,27.0712,27.0555,27.0633,466300.0
2012-06-27 13:20:00,34.52,34.52,34.49,34.5,156100.0,27.0633,27.0633,27.0398,27.0477,156100.0
2012-06-27 13:25:00,34.49,34.5,34.47,34.48,183200.0,27.0398,27.0477,27.0241,27.032,183200.0
2012-06-27 13:30:00,34.48,34.48,34.46,34.47,58900.0,27.032,27.032,27.0163,27.0241,58900.0
2012-06-27 13:35:00,34.47,34.47,34.45,34.45,135000.0,27.0241,27.0241,27.0085,27.0085,135000.0
2012-06-27 13:40:00,34.45,34.48,34.45,34.48,163400.0,27.0085,27.032,27.0085,27.032,163400.0
2012-06-27 13:45:00,34.48,34.48,34.46,34.47,83500.0,27.032,27.032,27.0163,27.0241,83500.0
2012-06-27 13:50:00,34.48,34.48,34.44,34.45,204300.0,27.032,27.032,27.0006,27.0085,204300.0
2012-06-27 13:55:00,34.45,34.48,34.45,34.47,194200.0,27.0085,27.032,27.0085,27.0241,194200.0
2012-06-27 14:00:00,34.47,34.49,34.45,34.45,50800.0,27.0241,27.0398,27.0085,27.0085,50800.0
2012-06-27 14:05:00,34.46,34.46,34.43,34.45,82600.0,27.0163,27.0163,26.9928,27.0085,82600.0
2012-06-27 14:10:00,34.44,34.46,34.42,34.44,66200.0,27.0006,27.0163,26.9849,27.0006,66200.0
2012-06-27 14:15:00,34.44,34.47,34.43,34.45,177800.0,27.0006,27.0241,26.9928,27.0085,177800.0
2012-06-27 14:20:00,34.45,34.47,34.44,34.45,47400.0,27.0085,27.0241,27.0006,27.0085,47400.0
2012-06-27 14:25:00,34.45,34.46,34.44,34.45,77100.0,27.0085,27.0163,27.0006,27.0085,77100.0
2012-06-27 14:30:00,34.44,34.47,34.42,34.47,117200.0,27.0006,27.0241,26.9849,27.0241,117200.0
2012-06-27 14:35:00,34.47,34.47,34.44,34.46,48200.0,27.0241,27.0241,27.0006,27.0163,48200.0
2012-06-27 14:40:00,34.45,34.45,34.44,34.45,45100.0,27.0085,27.0085,27.0006,27.0085,45100.0
2012-06-27 14:45:00,34.45,34.47,34.45,34.45,58000.0,27.0085,27.0241,27.0085,27.0085,58000.0
2012-06-27 14:50:00,34.46,34.48,34.45,34.46,52800.0,27.0163,27.032,27.0085,27.0163,52800.0
2012-06-27 14:55:00,34.46,34.46,34.44,34.46,89200.0,27.0163,27.0163,27.0006,27.0163,89200.0
2012-06-27 15:00:00,34.45,34.46,34.44,34.45,71100.0,27.0085,27.0163,27.0006,27.0085,71100.0
2012-06-27 15:05:00,34.45,34.48,34.45,34.47,86900.0,27.0085,27.032,27.0085,27.0241,86900.0
2012-06-27 15:10:00,34.47,34.51,34.46,34.5,79400.0,27.0241,27.0555,27.0163,27.0477,79400.0
2012-06-27 15:15:00,34.51,34.52,34.49,34.51,288100.0,27.0555,27.0633,27.0398,27.0555,288100.0
2012-06-27 15:20:00,34.51,34.55,34.5,34.54,882300.0,27.0555,27.0869,27.0477,27.079,882300.0
2012-06-27 15:25:00,34.54,34.56,34.53,34.56,647700.0,27.079,27.0947,27.0712,27.0947,647700.0
2012-06-27 15:30:00,34.56,34.57,34.53,34.54,94100.0,27.0947,27.1025,27.0712,27.079,94100.0
2012-06-27 15:35:00,34.55,34.55,34.52,34.55,118700.0,27.0869,27.0869,27.0633,27.0869,118700.0
2012-06-27 15:40:00,34.55,34.58,34.54,34.55,645700.0,27.0869,27.1104,27.079,27.0869,645700.0
2012-06-27 15:45:00,34.55,34.56,34.52,34.53,554700.0,27.0869,27.0947,27.0633,27.0712,554700.0
2012-06-27 15:50:00,34.52,34.53,34.49,34.51,564100.0,27.0633,27.0712,27.0398,27.0555,564100.0
2012-06-27 15:55:00,34.51,34.52,34.49,34.52,431600.0,27.0555,27.0633,27.0398,27.0633,431600.0
2012-06-28 09:30:00,34.26,34.27,34.17,34.19,676200.0,26.8595,26.8673,26.7889,26.8046,676200.0
2012-06-28 09:35:00,34.19,34.24,34.17,34.24,641100.0,26.8046,26.8438,26.7889,26.8438,641100.0
2012-06-28 09:40:00,34.23,34.31,34.22,34.29,617700.0,26.836,26.8987,26.8281,26.883,617700.0
2012-06-28 09:45:00,34.28,34.36,34.28,34.34,305300.0,26.8752,26.9379,26.8752,26.9222,305300.0
2012-06-28 09:50:00,34.34,34.38,34.33,34.35,185300.0,26.9222,26.9536,26.9144,26.9301,185300.0
2012-06-28 09:55:00,34.34,34.36,34.3,34.34,57000.0,26.9222,26.9379,26.8909,26.9222,57000.0
2012-06-28 10:00:00,34.34,34.38,34.33,34.35,158300.0,26.9222,26.9536,26.9144,26.9301,158300.0
2012-06-28 10:05:00,34.35,34.36,34.07,34.19,3487900.0,26.9301,26.9379,26.7105,26.8046,3487900.0
2012-06-28 10:10:00,34.19,34.28,34.17,34.23,509000.0,26.8046,26.8752,26.7889,26.836,509000.0
2012-06-28 10:15:00,34.23,34.33,34.21,34.33,326900.0,26.836,26.9144,26.8203,26.9144,326900.0
2012-06-28 10:20:00,34.33,34.36,34.32,34.33,92200.0,26.9144,26.9379,26.9065,26.9144,92200.0
2012-06-28 10:25:00,34.32,34.32,34.22,34.22,206300.0,26.9065,26.9065,26.8281,26.8281,206300.0
2012-06-28 10:30:00,34.21,34.21,34.16,34.17,386700.0,26.8203,26.8203,26.7811,26.7889,386700.0
2012-06-28 10:35:00,34.17,34.18,34.09,34.12,309000.0,26.7889,26.7968,26.7262,26.7497,309000.0
2012-06-28 10:40:00,34.12,34.12,34.08,34.09,106700.0,26.7497,26.7497,26.7184,26.7262,106700.0
2012-06-28 10:45:00,34.09,34.14,34.08,34.11,239000.0,26.7262,26.7654,26.7184,26.7419,239000.0
2012-06-28 10:50:00,34.12,34.15,34.11,34.12,100500.0,26.7497,26.7733,26.7419,26.7497,100500.0
2012-06-28 10:55:00,34.11,34.14,34.1,34.14,50700.0,26.7419,26.7654,26.7341,26.7654,50700.0
2012-06-28 11:00:00,34.14,34.14,34.1,34.11,48100.0,26.7654,26.7654,26.7341,26.7419,48100.0
2012-06-28 11:05:00,34.12,34.16,34.12,34.16,158400.0,26.7497,26.7811,26.7497,26.7811,158400.0
2012-06-28 11:10:00,34.16,34.17,34.13,34.14,64300.0,26.7811,26.7889,26.7576,26.7654,64300.0
2012-06-28 11:15:00,34.14,34.16,34.13,34.15,44800.0,26.7654,26.7811,26.7576,26.7733,44800.0
2012-06-28 11:20:00,34.15,34.18,34.15,34.16,60100.0,26.7733,26.7968,26.7733,26.7811,60100.0
2012-06-28 11:25:00,34.16,34.19,34.16,34.18,55400.0,26.7811,26.8046,26.7811,26.7968,55400.0
2012-06-28 11:30:00,34.18,34.23,34.18,34.21,91800.0,26.7968,26.836,26.7968,26.8203,91800.0
2012-06-28 11:35:00,34.21,34.23,34.2,34.22,60100.0,26.8203,26.836,26.8125,26.8281,60100.0
2012-06-28 11:40:00,34.22,34.22,34.19,34.19,65300.0,26.8281,26.8281,26.8046,26.8046,65300.0
2012-06-28 11:45:00,34.19,34.2,34.17,34.17,21500.0,26.8046,26.8125,26.7889,26.7889,21500.0
2012-06-28 11:50:00,34.17,34.19,34.17,34.18,41400.0,26.7889,26.8046,26.7889,26.7968,41400.0
2012-06-28 11:55:00,34.18,34.21,34.18,34.2,156900.0,26.7968,26.8203,26.7968,26.8125,156900.0
2012-06-28 12:00:00,34.2,34.22,34.2,34.22,41200.0,26.8125,26.8281,26.8125,26.8281,41200.0
2012-06-28 12:05:00,34.22,34.23,34.19,34.21,50400.0,26.8281,26.836,26.8046,26.8203,50400.0
2012-06-28 12:10:00,34.22,34.23,34.21,34.22,33500.0,26.8281,26.836,26.8203,26.8281,33500.0
2012-06-28 12:15:00,34.22,34.22,34.17,34.18,44700.0,26.8281,26.8281,26.7889,26.7968,44700.0
2012-06-28 12:20:00,34.18,34.18,34.13,34.15,249900.0,26.7968,26.7968,26.7576,26.7733,249900.0
2012-06-28 12:25:00,34.14,34.16,34.14,34.14,40000.0,26.7654,26.7811,26.7654,26.7654,40000.0
2012-06-28 12:30:00,34.15,34.15,34.12,34.13,51000.0,26.7733,26.7733,26.7497,26.7576,51000.0
2012-06-28 12:35:00,34.13,34.14,34.12,34.14,95700.0,26.7576,26.7654,26.7497,26.7654,95700.0
2012-06-28 12:40:00,34.14,34.14,34.12,34.13,62000.0,26.7654,26.7654,26.7497,26.7576,62000.0
2012-06-28 12:45:00,34.13,34.14,34.12,34.13,60400.0,26.7576,26.7654,26.7497,26.7576,60400.0
2012-06-28 12:50:00,34.13,34.17,34.12,34.17,32700.0,26.7576,26.7889,26.7497,26.7889,32700.0
2012-06-28 12:55:00,34.17,34.18,34.15,34.18,56100.0,26.7889,26.7968,26.7733,26.7968,56100.0
2012-06-28 13:00:00,34.18,34.18,34.14,34.16,54300.0,26.7968,26.7968,26.7654,26.7811,54300.0
2012-06-28 13:05:00,34.16,34.2,34.16,34.2,54300.0,26.7811,26.8125,26.7811,26.8125,54300.0
2012-06-28 13:10:00,34.19,34.2,34.18,34.18,30500.0,26.8046,26.8125,26.7968,26.7968,30500.0
2012-06-28 13:15:00,34.18,34.18,34.15,34.16,65700.0,26.7968,26.7968,26.7733,26.7811,65700.0
2012-06-28 13:20:00,34.16,34.17,34.15,34.15,38500.0,26.7811,26.7889,26.7733,26.7733,38500.0
2012-06-28 13:25:00,34.14,34.2,34.14,34.17,108300.0,26.7654,26.8125,26.7654,26.7889,108300.0
2012-06-28 13:30:00,34.17,34.17,34.15,34.16,43500.0,26.7889,26.7889,26.7733,26.7811,43500.0
2012-06-28 13:35:00,34.16,34.16,34.12,34.12,107900.0,26.7811,26.7811,26.7497,26.7497,107900.0
2012-06-28 13:40:00,34.12,34.13,34.1,34.12,317000.0,26.7497,26.7576,26.7341,26.7497,317000.0
2012-06-28 13:45:00,34.12,34.13,34.09,34.09,53200.0,26.7497,26.7576,26.7262,26.7262,53200.0
2012-06-28 13:50:00,34.1,34.11,34.09,34.1,19000.0,26.7341,26.7419,26.7262,26.7341,19000.0
2012-06-28 13:55:00,34.09,34.15,34.08,34.15,179800.0,26.7262,26.7733,26.7184,26.7733,179800.0
2012-06-28 14:00:00,34.15,34.16,34.15,34.15,88600.0,26.7733,26.7811,26.7733,26.7733,88600.0
2012-06-28 14:05:00,34.16,34.16,34.12,34.13,84100.0,26.7811,26.7811,26.7497,26.7576,84100.0
2012-06-28 14:10:00,34.13,34.14,34.11,34.13,152200.0,26.7576,26.7654,26.7419,26.7576,152200.0
2012-06-28 14:15:00,34.13,34.13,34.07,34.09,156100.0,26.7576,26.7576,26.7105,26.7262,156100.0
2012-06-28 14:20:00,34.09,34.11,34.06,34.07,374200.0,26.7262,26.7419,26.7027,26.7105,374200.0
2012-06-28 14:25:00,34.08,34.09,34.07,34.07,50800.0,26.7184,26.7262,26.7105,26.7105,50800.0
2012-06-28 14:30:00,34.07,34.1,34.06,34.1,218400.0,26.7105,26.7341,26.7027,26.7341,218400.0
2012-06-28 14:35:00,34.1,34.12,34.08,34.09,107100.0,26.7341,26.7497,26.7184,26.7262,107100.0
2012-06-28 14:40:00,34.08,34.12,34.08,34.11,224200.0,26.7184,26.7497,26.7184,26.7419,224200.0
2012-06-28 14:45:00,34.11,34.12,34.1,34.11,21100.0,26.7419,26.7497,26.7341,26.7419,21100.0
2012-06-28 14:50:00,34.1,34.11,34.09,34.1,51100.0,26.7341,26.7419,26.7262,26.7341,51100.0
2012-06-28 14:55:00,34.11,34.13,34.1,34.12,79900.0,26.7419,26.7576,26.7341,26.7497,79900.0
2012-06-28 15:00:00,34.12,34.15,34.11,34.14,63100.0,26.7497,26.7733,26.7419,26.7654,63100.0
2012-06-28 15:05:00,34.13,34.19,34.12,34.17,995400.0,26.7576,26.8046,26.7497,26.7889,995400.0
2012-06-28 15:10:00,34.17,34.18,34.14,34.16,60600.0,26.7889,26.7968,26.7654,26.7811,60600.0
2012-06-28 15:15:00,34.15,34.17,34.15,34.17,34000.0,26.7733,26.7889,26.7733,26.7889,34000.0
2012-06-28 15:20:00,34.17,34.21,34.16,34.17,338800.0,26.7889,26.8203,26.7811,26.7889,338800.0
2012-06-28 15:25:00,34.17,34.19,34.14,34.19,116800.0,26.7889,26.8046,26.7654,26.8046,116800.0
2012-06-28 15:30:00,34.19,34.36,34.18,34.3,967300.0,26.8046,26.9379,26.7968,26.8909,967300.0
2012-06-28 15:35:00,34.3,34.44,34.3,34.42,494300.0,26.8909,27.0006,26.8909,26.9849,494300.0
2012-06-28 15:40:00,34.43,34.45,34.35,34.37,329100.0,26.9928,27.0085,26.9301,26.9457,329100.0
2012-06-28 15:45:00,34.38,34.48,34.38,34.47,283000.0,26.9536,27.032,26.9536,27.0241,283000.0
2012-06-28 15:50:00,34.47,34.5,34.43,34.44,469300.0,27.0241,27.0477,26.9928,27.0006,469300.0
2012-06-28 15:55:00,34.44,34.51,34.44,34.46,851500.0,27.0006,27.0555,27.0006,27.0163,851500.0
2012-06-29 09:30:00,35.23,35.45,35.07,35.16,344100.0,27.62,27.7925,27.4945,27.5651,344100.0
2012-06-29 09:35:00,35.16,35.16,35.12,35.14,139000.0,27.5651,27.5651,27.5337,27.5494,139000.0
2012-06-29 09:40:00,35.14,35.25,35.14,35.24,527800.0,27.5494,27.6357,27.5494,27.6278,527800.0
2012-06-29 09:45:00,35.24,35.29,35.2,35.26,874800.0,27.6278,27.667,27.5965,27.6435,874800.0
2012-06-29 09:50:00,35.26,35.29,35.25,35.28,372200.0,27.6435,27.667,27.6357,27.6592,372200.0
2012-06-29 09:55:00,35.27,35.3,35.23,35.28,434300.0,27.6513,27.6749,27.62,27.6592,434300.0
2012-06-29 10:00:00,35.28,35.32,35.27,35.3,706400.0,27.6592,27.6905,27.6513,27.6749,706400.0
2012-06-29 10:05:00,35.31,35.31,35.28,35.3,313900.0,27.6827,27.6827,27.6592,27.6749,313900.0
2012-06-29 10:10:00,35.3,35.31,35.29,35.3,166000.0,27.6749,27.6827,27.667,27.6749,166000.0
2012-06-29 10:15:00,35.3,35.39,35.3,35.39,212800.0,27.6749,27.7454,27.6749,27.7454,212800.0
2012-06-29 10:20:00,35.38,35.42,35.37,35.38,800700.0,27.7376,27.7689,27.7297,27.7376,800700.0
2012-06-29 10:25:00,35.37,35.39,35.35,35.38,145600.0,27.7297,27.7454,27.7141,27.7376,145600.0
2012-06-29 10:30:00,35.39,35.4,35.36,35.37,452000.0,27.7454,27.7533,27.7219,27.7297,452000.0
2012-06-29 10:35:00,35.37,35.37,35.33,35.34,144300.0,27.7297,27.7297,27.6984,27.7062,144300.0
2012-06-29 10:40:00,35.33,35.37,35.33,35.36,178200.0,27.6984,27.7297,27.6984,27.7219,178200.0
2012-06-29 10:45:00,35.36,35.41,35.36,35.37,919400.0,27.7219,27.7611,27.7219,27.7297,919400.0
2012-06-29 10:50:00,35.37,35.39,35.35,35.35,323900.0,27.7297,27.7454,27.7141,27.7141,323900.0
2012-06-29 10:55:00,35.34,35.38,35.34,35.38,38200.0,27.7062,27.7376,27.7062,27.7376,38200.0
2012-06-29 11:00:00,35.38,35.4,35.36,35.36,219300.0,27.7376,27.7533,27.7219,27.7219,219300.0
2012-06-29 11:05:00,35.36,35.38,35.33,35.34,47400.0,27.7219,27.7376,27.6984,27.7062,47400.0
2012-06-29 11:10:00,35.34,35.38,35.34,35.34,133800.0,27.7062,27.7376,27.7062,27.7062,133800.0
2012-06-29 11:15:00,35.35,35.41,35.34,35.4,59900.0,27.7141,27.7611,27.7062,27.7533,59900.0
2012-06-29 11:20:00,35.41,35.41,35.39,35.4,89800.0,27.7611,27.7611,27.7454,27.7533,89800.0
2012-06-29 11:25:00,35.4,35.41,35.39,35.4,29200.0,27.7533,27.7611,27.7454,27.7533,29200.0
2012-06-29 11:30:00,35.41,35.42,35.38,35.41,89000.0,27.7611,27.7689,27.7376,27.7611,89000.0
2012-06-29 11:35:00,35.41,35.43,35.41,35.43,23400.0,27.7611,27.7768,27.7611,27.7768,23400.0
2012-06-29 11:40:00,35.43,35.44,35.41,35.43,216800.0,27.7768,27.7846,27.7611,27.7768,216800.0
2012-06-29 11:45:00,35.42,35.44,35.42,35.42,153300.0,27.7689,27.7846,27.7689,27.7689,153300.0
2012-06-29 11:50:00,35.42,35.44,35.41,35.43,241700.0,27.7689,27.7846,27.7611,27.7768,241700.0
2012-06-29 11:55:00,35.43,35.44,35.43,35.43,30900.0,27.7768,27.7846,27.7768,27.7768,30900.0
2012-06-29 12:00:00,35.43,35.45,35.43,35.44,249900.0,27.7768,27.7925,27.7768,27.7846,249900.0
2012-06-29 12:05:00,35.45,35.47,35.45,35.46,291000.0,27.7925,27.8081,27.7925,27.8003,291000.0
2012-06-29 12:10:00,35.45,35.45,35.42,35.42,37500.0,27.7925,27.7925,27.7689,27.7689,37500.0
2012-06-29 12:15:00,35.42,35.45,35.42,35.45,116200.0,27.7689,27.7925,27.7689,27.7925,116200.0
2012-06-29 12:20:00,35.44,35.44,35.43,35.43,59900.0,27.7846,27.7846,27.7768,27.7768,59900.0
2012-06-29 12:25:00,35.43,35.45,35.43,35.44,119900.0,27.7768,27.7925,27.7768,27.7846,119900.0
2012-06-29 12:30:00,35.45,35.45,35.43,35.43,177900.0,27.7925,27.7925,27.7768,27.7768,177900.0
2012-06-29 12:35:00,35.43,35.44,35.42,35.43,30900.0,27.7768,27.7846,27.7689,27.7768,30900.0
2012-06-29 12:40:00,35.42,35.43,35.41,35.41,255100.0,27.7689,27.7768,27.7611,27.7611,255100.0
2012-06-29 12:45:00,35.41,35.43,35.41,35.42,41500.0,27.7611,27.7768,27.7611,27.7689,41500.0
2012-06-29 12:50:00,35.42,35.43,35.41,35.41,34600.0,27.7689,27.7768,27.7611,27.7611,34600.0
2012-06-29 12:55:00,35.41,35.45,35.41,35.45,77200.0,27.7611,27.7925,27.7611,27.7925,77200.0
2012-06-29 13:00:00,35.45,35.46,35.44,35.44,74300.0,27.7925,27.8003,27.7846,27.7846,74300.0
2012-06-29 13:05:00,35.45,35.46,35.44,35.46,48500.0,27.7925,27.8003,27.7846,27.8003,48500.0
2012-06-29 13:10:00,35.46,35.46,35.44,35.45,43700.0,27.8003,27.8003,27.7846,27.7925,43700.0
2012-06-29 13:15:00,35.44,35.48,35.44,35.47,97400.0,27.7846,27.816,27.7846,27.8081,97400.0
2012-06-29 13:20:00,35.47,35.5,35.47,35.49,130000.0,27.8081,27.8316,27.8081,27.8238,130000.0
2012-06-29 13:25:00,35.49,35.5,35.48,35.48,45400.0,27.8238,27.8316,27.816,27.816,45400.0
2012-06-29 13:30:00,35.48,35.5,35.48,35.5,267300.0,27.816,27.8316,27.816,27.8316,267300.0
2012-06-29 13:35:00,35.5,35.51,35.49,35.51,25000.0,27.8316,27.8395,27.8238,27.8395,25000.0
2012-06-29 13:40:00,35.51,35.52,35.5,35.52,101300.0,27.8395,27.8473,27.8316,27.8473,101300.0
2012-06-29 13:45:00,35.51,35.53,35.51,35.52,35400.0,27.8395,27.8552,27.8395,27.8473,35400.0
2012-06-29 13:50:00,35.53,35.53,35.51,35.52,85400.0,27.8552,27.8552,27.8395,27.8473,85400.0
2012-06-29 13:55:00,35.51,35.53,35.51,35.52,98400.0,27.8395,27.8552,27.8395,27.8473,98400.0
2012-06-29 14:00:00,35.53,35.53,35.51,35.51,88000.0,27.8552,27.8552,27.8395,27.8395,88000.0
2012-06-29 14:05:00,35.51,35.52,35.49,35.5,87000.0,27.8395,27.8473,27.8238,27.8316,87000.0
2012-06-29 14:10:00,35.5,35.51,35.49,35.51,119400.0,27.8316,27.8395,27.8238,27.8395,119400.0
2012-06-29 14:15:00,35.51,35.52,35.5,35.52,96800.0,27.8395,27.8473,27.8316,27.8473,96800.0
2012-06-29 14:20:00,35.52,35.52,35.51,35.52,63900.0,27.8473,27.8473,27.8395,27.8473,63900.0
2012-06-29 14:25:00,35.52,35.57,35.51,35.56,85300.0,27.8473,27.8865,27.8395,27.8787,85300.0
2012-06-29 14:30:00,35.57,35.58,35.55,35.55,295100.0,27.8865,27.8944,27.8708,27.8708,295100.0
2012-06-29 14:35:00,35.55,35.56,35.54,35.55,302000.0,27.8708,27.8787,27.863,27.8708,302000.0
2012-06-29 14:40:00,35.55,35.57,35.54,35.55,89900.0,27.8708,27.8865,27.863,27.8708,89900.0
2012-06-29 14:45:00,35.55,35.57,35.54,35.56,152300.0,27.8708,27.8865,27.863,27.8787,152300.0
2012-06-29 14:50:00,35.55,35.56,35.54,35.55,90900.0,27.8708,27.8787,27.863,27.8708,90900.0
2012-06-29 14:55:00,35.55,35.56,35.54,35.56,234200.0,27.8708,27.8787,27.863,27.8787,234200.0
2012-06-29 15:00:00,35.55,35.56,35.53,35.54,118100.0,27.8708,27.8787,27.8552,27.863,118100.0
2012-06-29 15:05:00,35.54,35.55,35.53,35.55,232200.0,27.863,27.8708,27.8552,27.8708,232200.0
2012-06-29 15:10:00,35.55,35.55,35.53,35.53,219300.0,27.8708,27.8708,27.8552,27.8552,219300.0
2012-06-29 15:15:00,35.53,35.54,35.52,35.54,92700.0,27.8552,27.863,27.8473,27.863,92700.0
2012-06-29 15:20:00,35.53,35.54,35.5,35.51,135300.0,27.8552,27.863,27.8316,27.8395,135300.0
2012-06-29 15:25:00,35.52,35.52,35.5,35.52,135200.0,27.8473,27.8473,27.8316,27.8473,135200.0
2012-06-29 15:30:00,35.51,35.52,35.48,35.48,200600.0,27.8395,27.8473,27.816,27.816,200600.0
2012-06-29 15:35:00,35.48,35.53,35.48,35.5,755600.0,27.816,27.8552,27.816,27.8316,755600.0
2012-06-29 15:40:00,35.5,35.54,35.49,35.53,614100.0,27.8316,27.863,27.8238,27.8552,614100.0
2012-06-29 15:45:00,35.54,35.57,35.51,35.57,543000.0,27.863,27.8865,27.8395,27.8865,543000.0
2012-06-29 15:50:00,35.56,35.59,35.55,35.59,408100.0,27.8787,27.9022,27.8708,27.9022,408100.0
2012-06-29 15:55:00,35.59,35.64,35.58,35.64,1411900.0,27.9022,27.9414,27.8944,27.9414,1411900.0
2012-07-02 09:30:00,35.76,35.82,35.42,35.64,280600.0,28.0355,28.0825,27.7689,27.9414,280600.0
2012-07-02 09:35:00,35.64,35.65,35.57,35.61,638200.0,27.9414,27.9492,27.8865,27.9179,638200.0
2012-07-02 09:40:00,35.62,35.65,35.61,35.62,172500.0,27.9257,27.9492,27.9179,27.9257,172500.0
2012-07-02 09:45:00,35.62,35.66,35.62,35.64,184100.0,27.9257,27.9571,27.9257,27.9414,184100.0
2012-07-02 09:50:00,35.64,35.66,35.62,35.63,162900.0,27.9414,27.9571,27.9257,27.9336,162900.0
2012-07-02 09:55:00,35.62,35.62,35.52,35.54,340000.0,27.9257,27.9257,27.8473,27.863,340000.0
2012-07-02 10:00:00,35.53,35.54,35.24,35.24,1014200.0,27.8552,27.863,27.6278,27.6278,1014200.0
2012-07-02 10:05:00,35.24,35.24,35.12,35.16,1003900.0,27.6278,27.6278,27.5337,27.5651,1003900.0
2012-07-02 10:10:00,35.16,35.22,35.14,35.2,871600.0,27.5651,27.6121,27.5494,27.5965,871600.0
2012-07-02 10:15:00,35.2,35.3,35.19,35.28,472000.0,27.5965,27.6749,27.5886,27.6592,472000.0
2012-07-02 10:20:00,35.28,35.37,35.26,35.33,294400.0,27.6592,27.7297,27.6435,27.6984,294400.0
2012-07-02 10:25:00,35.34,35.34,35.27,35.27,117600.0,27.7062,27.7062,27.6513,27.6513,117600.0
2012-07-02 10:30:00,35.28,35.31,35.25,35.25,91000.0,27.6592,27.6827,27.6357,27.6357,91000.0
2012-07-02 10:35:00,35.24,35.24,35.17,35.23,217200.0,27.6278,27.6278,27.5729,27.62,217200.0
2012-07-02 10:40:00,35.23,35.23,35.19,35.2,87300.0,27.62,27.62,27.5886,27.5965,87300.0
2012-07-02 10:45:00,35.21,35.31,35.2,35.29,220600.0,27.6043,27.6827,27.5965,27.667,220600.0
2012-07-02 10:50:00,35.3,35.34,35.29,35.32,62800.0,27.6749,27.7062,27.667,27.6905,62800.0
2012-07-02 10:55:00,35.31,35.31,35.26,35.26,92300.0,27.6827,27.6827,27.6435,27.6435,92300.0
2012-07-02 11:00:00,35.25,35.27,35.24,35.25,91100.0,27.6357,27.6513,27.6278,27.6357,91100.0
2012-07-02 11:05:00,35.26,35.29,35.25,35.28,115600.0,27.6435,27.667,27.6357,27.6592,115600.0
2012-07-02 11:10:00,35.27,35.27,35.21,35.21,409900.0,27.6513,27.6513,27.6043,27.6043,409900.0
2012-07-02 11:15:00,35.2,35.25,35.2,35.23,156700.0,27.5965,27.6357,27.5965,27.62,156700.0
2012-07-02 11:20:00,35.22,35.25,35.21,35.23,64200.0,27.6121,27.6357,27.6043,27.62,64200.0
2012-07-02 11:25:00,35.23,35.23,35.2,35.2,53400.0,27.62,27.62,27.5965,27.5965,53400.0
2012-07-02 11:30:00,35.2,35.25,35.2,35.25,152400.0,27.5965,27.6357,27.5965,27.6357,152400.0
2012-07-02 11:35:00,35.25,35.29,35.25,35.28,33600.0,27.6357,27.667,27.6357,27.6592,33600.0
2012-07-02 11:40:00,35.28,35.28,35.26,35.27,40000.0,27.6592,27.6592,27.6435,27.6513,40000.0
2012-07-02 11:45:00,35.27,35.28,35.25,35.25,58700.0,27.6513,27.6592,27.6357,27.6357,58700.0
2012-07-02 11:50:00,35.25,35.27,35.24,35.26,134300.0,27.6357,27.6513,27.6278,27.6435,134300.0
2012-07-02 11:55:00,35.26,35.26,35.23,35.23,40400.0,27.6435,27.6435,27.62,27.62,40400.0
2012-07-02 12:00:00,35.23,35.23,35.22,35.23,58300.0,27.62,27.62,27.6121,27.62,58300.0
2012-07-02 12:05:00,35.23,35.23,35.21,35.23,68000.0,27.62,27.62,27.6043,27.62,68000.0
2012-07-02 12:10:00,35.23,35.27,35.23,35.26,46800.0,27.62,27.6513,27.62,27.6435,46800.0
2012-07-02 12:15:00,35.26,35.27,35.24,35.25,15900.0,27.6435,27.6513,27.6278,27.6357,15900.0
2012-07-02 12:20:00,35.25,35.25,35.22,35.25,80800.0,27.6357,27.6357,27.6121,27.6357,80800.0
2012-07-02 12:25:00,35.26,35.27,35.24,35.25,9500.0,27.6435,27.6513,27.6278,27.6357,9500.0
2012-07-02 12:30:00,35.24,35.25,35.24,35.25,21200.0,27.6278,27.6357,27.6278,27.6357,21200.0
2012-07-02 12:35:00,35.25,35.27,35.24,35.27,25600.0,27.6357,27.6513,27.6278,27.6513,25600.0
2012-07-02 12:40:00,35.27,35.27,35.24,35.24,23900.0,27.6513,27.6513,27.6278,27.6278,23900.0
2012-07-02 12:45:00,35.25,35.27,35.24,35.26,36400.0,27.6357,27.6513,27.6278,27.6435,36400.0
2012-07-02 12:50:00,35.27,35.31,35.27,35.28,195600.0,27.6513,27.6827,27.6513,27.6592,195600.0
2012-07-02 12:55:00,35.27,35.28,35.26,35.26,44400.0,27.6513,27.6592,27.6435,27.6435,44400.0
2012-07-02 13:00:00,35.26,35.26,35.24,35.24,33400.0,27.6435,27.6435,27.6278,27.6278,33400.0
2012-07-02 13:05:00,35.25,35.25,35.23,35.24,48700.0,27.6357,27.6357,27.62,27.6278,48700.0
2012-07-02 13:10:00,35.25,35.25,35.23,35.25,121800.0,27.6357,27.6357,27.62,27.6357,121800.0
2012-07-02 13:15:00,35.24,35.27,35.24,35.27,609600.0,27.6278,27.6513,27.6278,27.6513,609600.0
2012-07-02 13:20:00,35.27,35.27,35.26,35.26,14100.0,27.6513,27.6513,27.6435,27.6435,14100.0
2012-07-02 13:25:00,35.27,35.27,35.26,35.27,20900.0,27.6513,27.6513,27.6435,27.6513,20900.0
2012-07-02 13:30:00,35.27,35.28,35.26,35.28,364100.0,27.6513,27.6592,27.6435,27.6592,364100.0
2012-07-02 13:35:00,35.27,35.28,35.26,35.26,117900.0,27.6513,27.6592,27.6435,27.6435,117900.0
2012-07-02 13:40:00,35.26,35.27,35.23,35.23,87700.0,27.6435,27.6513,27.62,27.62,87700.0
2012-07-02 13:45:00,35.23,35.26,35.23,35.24,306000.0,27.62,27.6435,27.62,27.6278,306000.0
2012-07-02 13:50:00,35.24,35.25,35.23,35.23,61300.0,27.6278,27.6357,27.62,27.62,61300.0
2012-07-02 13:55:00,35.23,35.24,35.22,35.23,42300.0,27.62,27.6278,27.6121,27.62,42300.0
2012-07-02 14:00:00,35.23,35.23,35.19,35.2,168400.0,27.62,27.62,27.5886,27.5965,168400.0
2012-07-02 14:05:00,35.2,35.24,35.19,35.24,76100.0,27.5965,27.6278,27.5886,27.6278,76100.0
2012-07-02 14:10:00,35.24,35.27,35.24,35.26,47700.0,27.6278,27.6513,27.6278,27.6435,47700.0
2012-07-02 14:15:00,35.26,35.3,35.25,35.29,92500.0,27.6435,27.6749,27.6357,27.667,92500.0
2012-07-02 14:20:00,35.29,35.32,35.29,35.29,309900.0,27.667,27.6905,27.667,27.667,309900.0
2012-07-02 14:25:00,35.29,35.31,35.29,35.29,43200.0,27.667,27.6827,27.667,27.667,43200.0
2012-07-02 14:30:00,35.3,35.31,35.27,35.28,96100.0,27.6749,27.6827,27.6513,27.6592,96100.0
2012-07-02 14:35:00,35.28,35.29,35.27,35.28,40300.0,27.6592,27.667,27.6513,27.6592,40300.0
2012-07-02 14:40:00,35.28,35.29,35.26,35.26,43200.0,27.6592,27.667,27.6435,27.6435,43200.0
2012-07-02 14:45:00,35.26,35.26,35.23,35.23,43500.0,27.6435,27.6435,27.62,27.62,43500.0
2012-07-02 14:50:00,35.23,35.23,35.22,35.23,23100.0,27.62,27.62,27.6121,27.62,23100.0
2012-07-02 14:55:00,35.23,35.25,35.22,35.24,58800.0,27.62,27.6357,27.6121,27.6278,58800.0
2012-07-02 15:00:00,35.23,35.24,35.22,35.23,44300.0,27.62,27.6278,27.6121,27.62,44300.0
2012-07-02 15:05:00,35.23,35.23,35.19,35.19,65900.0,27.62,27.62,27.5886,27.5886,65900.0
2012-07-02 15:10:00,35.19,35.19,35.16,35.19,221400.0,27.5886,27.5886,27.5651,27.5886,221400.0
2012-07-02 15:15:00,35.18,35.19,35.18,35.18,43800.0,27.5808,27.5886,27.5808,27.5808,43800.0
2012-07-02 15:20:00,35.18,35.2,35.17,35.2,57800.0,27.5808,27.5965,27.5729,27.5965,57800.0
2012-07-02 15:25:00,35.2,35.2,35.18,35.2,90900.0,27.5965,27.5965,27.5808,27.5965,90900.0
2012-07-02 15:30:00,35.2,35.25,35.19,35.24,173100.0,27.5965,27.6357,27.5886,27.6278,173100.0
2012-07-02 15:35:00,35.25,35.3,35.25,35.29,272500.0,27.6357,27.6749,27.6357,27.667,272500.0
2012-07-02 15:40:00,35.29,35.31,35.28,35.3,164800.0,27.667,27.6827,27.6592,27.6749,164800.0
2012-07-02 15:45:00,35.3,35.34,35.29,35.32,430100.0,27.6749,27.7062,27.667,27.6905,430100.0
2012-07-02 15:50:00,35.33,35.34,35.31,35.32,184700.0,27.6984,27.7062,27.6827,27.6905,184700.0
2012-07-02 15:55:00,35.33,35.38,35.32,35.36,746300.0,27.6984,27.7376,27.6905,27.7219,746300.0
2012-07-03 09:30:00,35.33,35.39,35.3,35.36,154000.0,27.6984,27.7454,27.6749,27.7219,154000.0
2012-07-03 09:35:00,35.37,35.39,35.34,35.39,110100.0,27.7297,27.7454,27.7062,27.7454,110100.0
2012-07-03 09:40:00,35.39,35.46,35.39,35.46,233500.0,27.7454,27.8003,27.7454,27.8003,233500.0
2012-07-03 09:45:00,35.46,35.48,35.44,35.47,366300.0,27.8003,27.816,27.7846,27.8081,366300.0
2012-07-03 09:50:00,35.48,35.52,35.45,35.51,706300.0,27.816,27.8473,27.7925,27.8395,706300.0
2012-07-03 09:55:00,35.5,35.55,35.5,35.51,151300.0,27.8316,27.8708,27.8316,27.8395,151300.0
2012-07-03 10:00:00,35.51,35.62,35.51,35.62,1004200.0,27.8395,27.9257,27.8395,27.9257,1004200.0
2012-07-03 10:05:00,35.61,35.61,35.58,35.59,205900.0,27.9179,27.9179,27.8944,27.9022,205900.0
2012-07-03 10:10:00,35.6,35.6,35.56,35.56,431300.0,27.91,27.91,27.8787,27.8787,431300.0
2012-07-03 10:15:00,35.56,35.57,35.53,35.55,129000.0,27.8787,27.8865,27.8552,27.8708,129000.0
2012-07-03 10:20:00,35.54,35.57,35.53,35.57,280900.0,27.863,27.8865,27.8552,27.8865,280900.0
2012-07-03 10:25:00,35.57,35.58,35.55,35.57,108700.0,27.8865,27.8944,27.8708,27.8865,108700.0
2012-07-03 10:30:00,35.58,35.6,35.56,35.6,172200.0,27.8944,27.91,27.8787,27.91,172200.0
2012-07-03 10:35:00,35.59,35.65,35.59,35.64,530200.0,27.9022,27.9492,27.9022,27.9414,530200.0
2012-07-03 10:40:00,35.64,35.65,35.61,35.61,316500.0,27.9414,27.9492,27.9179,27.9179,316500.0
2012-07-03 10:45:00,35.61,35.64,35.61,35.63,537200.0,27.9179,27.9414,27.9179,27.9336,537200.0
2012-07-03 10:50:00,35.63,35.63,35.61,35.63,99400.0,27.9336,27.9336,27.9179,27.9336,99400.0
2012-07-03 10:55:00,35.63,35.64,35.62,35.64,83000.0,27.9336,27.9414,27.9257,27.9414,83000.0
2012-07-03 11:00:00,35.64,35.65,35.63,35.64,173400.0,27.9414,27.9492,27.9336,27.9414,173400.0
2012-07-03 11:05:00,35.63,35.67,35.63,35.66,196800.0,27.9336,27.9649,27.9336,27.9571,196800.0
2012-07-03 11:10:00,35.65,35.66,35.63,35.66,190500.0,27.9492,27.9571,27.9336,27.9571,190500.0
2012-07-03 11:15:00,35.66,35.68,35.65,35.68,152900.0,27.9571,27.9728,27.9492,27.9728,152900.0
2012-07-03 11:20:00,35.68,35.71,35.67,35.7,460100.0,27.9728,27.9963,27.9649,27.9884,460100.0
2012-07-03 11:25:00,35.69,35.71,35.69,35.7,131600.0,27.9806,27.9963,27.9806,27.9884,131600.0
2012-07-03 11:30:00,35.7,35.7,35.68,35.7,190200.0,27.9884,27.9884,27.9728,27.9884,190200.0
2012-07-03 11:35:00,35.7,35.72,35.69,35.72,153200.0,27.9884,28.0041,27.9806,28.0041,153200.0
2012-07-03 11:40:00,35.71,35.72,35.67,35.68,420400.0,27.9963,28.0041,27.9649,27.9728,420400.0
2012-07-03 11:45:00,35.68,35.7,35.68,35.69,298600.0,27.9728,27.9884,27.9728,27.9806,298600.0
2012-07-03 11:50:00,35.69,35.7,35.69,35.7,40400.0,27.9806,27.9884,27.9806,27.9884,40400.0
2012-07-03 11:55:00,35.7,35.72,35.69,35.7,92100.0,27.9884,28.0041,27.9806,27.9884,92100.0
2012-07-03 12:00:00,35.7,35.72,35.69,35.7,78200.0,27.9884,28.0041,27.9806,27.9884,78200.0
2012-07-03 12:05:00,35.7,35.7,35.67,35.67,107600.0,27.9884,27.9884,27.9649,27.9649,107600.0
2012-07-03 12:10:00,35.67,35.69,35.65,35.66,364700.0,27.9649,27.9806,27.9492,27.9571,364700.0
2012-07-03 12:15:00,35.66,35.67,35.65,35.65,95100.0,27.9571,27.9649,27.9492,27.9492,95100.0
2012-07-03 12:20:00,35.65,35.68,35.65,35.68,95200.0,27.9492,27.9728,27.9492,27.9728,95200.0
2012-07-03 12:25:00,35.68,35.69,35.66,35.68,154900.0,27.9728,27.9806,27.9571,27.9728,154900.0
2012-07-03 12:30:00,35.68,35.68,35.63,35.65,121700.0,27.9728,27.9728,27.9336,27.9492,121700.0
2012-07-03 12:35:00,35.65,35.67,35.64,35.66,284100.0,27.9492,27.9649,27.9414,27.9571,284100.0
2012-07-03 12:40:00,35.66,35.67,35.62,35.64,180300.0,27.9571,27.9649,27.9257,27.9414,180300.0
2012-07-03 12:45:00,35.64,35.64,35.61,35.62,143900.0,27.9414,27.9414,27.9179,27.9257,143900.0
2012-07-03 12:50:00,35.62,35.67,35.62,35.66,203800.0,27.9257,27.9649,27.9257,27.9571,203800.0
2012-07-03 12:55:00,35.66,35.74,35.66,35.73,586600.0,27.9571,28.0198,27.9571,28.012,586600.0
2012-07-05 09:30:00,35.53,35.6,35.53,35.57,257100.0,27.8552,27.91,27.8552,27.8865,257100.0
2012-07-05 09:35:00,35.56,35.64,35.56,35.63,212900.0,27.8787,27.9414,27.8787,27.9336,212900.0
2012-07-05 09:40:00,35.63,35.66,35.59,35.63,132000.0,27.9336,27.9571,27.9022,27.9336,132000.0
2012-07-05 09:45:00,35.63,35.63,35.54,35.55,181900.0,27.9336,27.9336,27.863,27.8708,181900.0
2012-07-05 09:50:00,35.55,35.57,35.53,35.56,87800.0,27.8708,27.8865,27.8552,27.8787,87800.0
2012-07-05 09:55:00,35.55,35.58,35.53,35.56,355400.0,27.8708,27.8944,27.8552,27.8787,355400.0
2012-07-05 10:00:00,35.56,35.58,35.49,35.49,190900.0,27.8787,27.8944,27.8238,27.8238,190900.0
2012-07-05 10:05:00,35.49,35.52,35.47,35.51,133600.0,27.8238,27.8473,27.8081,27.8395,133600.0
2012-07-05 10:10:00,35.51,35.55,35.5,35.55,108500.0,27.8395,27.8708,27.8316,27.8708,108500.0
2012-07-05 10:15:00,35.54,35.57,35.52,35.56,187300.0,27.863,27.8865,27.8473,27.8787,187300.0
2012-07-05 10:20:00,35.57,35.59,35.56,35.59,50800.0,27.8865,27.9022,27.8787,27.9022,50800.0
2012-07-05 10:25:00,35.59,35.61,35.57,35.58,116200.0,27.9022,27.9179,27.8865,27.8944,116200.0
2012-07-05 10:30:00,35.59,35.63,35.59,35.62,242600.0,27.9022,27.9336,27.9022,27.9257,242600.0
2012-07-05 10:35:00,35.62,35.64,35.61,35.61,86900.0,27.9257,27.9414,27.9179,27.9179,86900.0
2012-07-05 10:40:00,35.61,35.66,35.61,35.64,37100.0,27.9179,27.9571,27.9179,27.9414,37100.0
2012-07-05 10:45:00,35.64,35.66,35.64,35.65,65000.0,27.9414,27.9571,27.9414,27.9492,65000.0
2012-07-05 10:50:00,35.65,35.7,35.64,35.7,458300.0,27.9492,27.9884,27.9414,27.9884,458300.0
2012-07-05 10:55:00,35.7,35.71,35.67,35.68,72100.0,27.9884,27.9963,27.9649,27.9728,72100.0
2012-07-05 11:00:00,35.69,35.72,35.69,35.71,67800.0,27.9806,28.0041,27.9806,27.9963,67800.0
2012-07-05 11:05:00,35.7,35.76,35.7,35.76,288300.0,27.9884,28.0355,27.9884,28.0355,288300.0
2012-07-05 11:10:00,35.76,35.77,35.7,35.72,179200.0,28.0355,28.0433,27.9884,28.0041,179200.0
2012-07-05 11:15:00,35.72,35.75,35.71,35.75,42300.0,28.0041,28.0276,27.9963,28.0276,42300.0
2012-07-05 11:20:00,35.75,35.75,35.71,35.73,31800.0,28.0276,28.0276,27.9963,28.012,31800.0
2012-07-05 11:25:00,35.72,35.75,35.72,35.75,51800.0,28.0041,28.0276,28.0041,28.0276,51800.0
2012-07-05 11:30:00,35.76,35.77,35.75,35.76,14600.0,28.0355,28.0433,28.0276,28.0355,14600.0
2012-07-05 11:35:00,35.76,35.77,35.71,35.71,146400.0,28.0355,28.0433,27.9963,27.9963,146400.0
2012-07-05 11:40:00,35.7,35.73,35.7,35.73,232500.0,27.9884,28.012,27.9884,28.012,232500.0
2012-07-05 11:45:00,35.72,35.76,35.72,35.75,95500.0,28.0041,28.0355,28.0041,28.0276,95500.0
2012-07-05 11:50:00,35.74,35.76,35.73,35.74,23400.0,28.0198,28.0355,28.012,28.0198,23400.0
2012-07-05 11:55:00,35.74,35.75,35.72,35.72,24300.0,28.0198,28.0276,28.0041,28.0041,24300.0
2012-07-05 12:00:00,35.73,35.75,35.72,35.74,170900.0,28.012,28.0276,28.0041,28.0198,170900.0
2012-07-05 12:05:00,35.74,35.75,35.72,35.73,24700.0,28.0198,28.0276,28.0041,28.012,24700.0
2012-07-05 12:10:00,35.73,35.76,35.72,35.76,13900.0,28.012,28.0355,28.0041,28.0355,13900.0
2012-07-05 12:15:00,35.76,35.77,35.75,35.76,84800.0,28.0355,28.0433,28.0276,28.0355,84800.0
2012-07-05 12:20:00,35.75,35.76,35.74,35.74,78100.0,28.0276,28.0355,28.0198,28.0198,78100.0
2012-07-05 12:25:00,35.73,35.75,35.72,35.73,30100.0,28.012,28.0276,28.0041,28.012,30100.0
2012-07-05 12:30:00,35.73,35.73,35.69,35.69,85500.0,28.012,28.012,27.9806,27.9806,85500.0
2012-07-05 12:35:00,35.7,35.71,35.69,35.7,17500.0,27.9884,27.9963,27.9806,27.9884,17500.0
2012-07-05 12:40:00,35.7,35.71,35.69,35.71,110600.0,27.9884,27.9963,27.9806,27.9963,110600.0
2012-07-05 12:45:00,35.71,35.72,35.69,35.69,17900.0,27.9963,28.0041,27.9806,27.9806,17900.0
2012-07-05 12:50:00,35.69,35.72,35.69,35.71,21000.0,27.9806,28.0041,27.9806,27.9963,21000.0
2012-07-05 12:55:00,35.7,35.73,35.7,35.73,223700.0,27.9884,28.012,27.9884,28.012,223700.0
2012-07-05 13:00:00,35.73,35.73,35.72,35.73,4600.0,28.012,28.012,28.0041,28.012,4600.0
2012-07-05 13:05:00,35.73,35.76,35.72,35.75,126200.0,28.012,28.0355,28.0041,28.0276,126200.0
2012-07-05 13:10:00,35.75,35.77,35.75,35.76,121100.0,28.0276,28.0433,28.0276,28.0355,121100.0
2012-07-05 13:15:00,35.75,35.76,35.73,35.76,16900.0,28.0276,28.0355,28.012,28.0355,16900.0
2012-07-05 13:20:00,35.75,35.76,35.75,35.76,23500.0,28.0276,28.0355,28.0276,28.0355,23500.0
2012-07-05 13:25:00,35.76,35.77,35.75,35.76,30600.0,28.0355,28.0433,28.0276,28.0355,30600.0
2012-07-05 13:30:00,35.76,35.77,35.74,35.75,49200.0,28.0355,28.0433,28.0198,28.0276,49200.0
2012-07-05 13:35:00,35.74,35.77,35.74,35.75,28300.0,28.0198,28.0433,28.0198,28.0276,28300.0
2012-07-05 13:40:00,35.76,35.76,35.75,35.75,19000.0,28.0355,28.0355,28.0276,28.0276,19000.0
2012-07-05 13:45:00,35.76,35.84,35.76,35.82,98200.0,28.0355,28.0982,28.0355,28.0825,98200.0
2012-07-05 13:50:00,35.83,35.83,35.82,35.83,4800.0,28.0904,28.0904,28.0825,28.0904,4800.0
2012-07-05 13:55:00,35.83,35.84,35.82,35.84,18500.0,28.0904,28.0982,28.0825,28.0982,18500.0
2012-07-05 14:00:00,35.83,35.84,35.81,35.83,54000.0,28.0904,28.0982,28.0747,28.0904,54000.0
2012-07-05 14:05:00,35.82,35.84,35.79,35.79,52600.0,28.0825,28.0982,28.059,28.059,52600.0
2012-07-05 14:10:00,35.8,35.8,35.79,35.8,7600.0,28.0668,28.0668,28.059,28.0668,7600.0
2012-07-05 14:15:00,35.8,35.81,35.8,35.81,27000.0,28.0668,28.0747,28.0668,28.0747,27000.0
2012-07-05 14:20:00,35.81,35.82,35.8,35.82,38400.0,28.0747,28.0825,28.0668,28.0825,38400.0
2012-07-05 14:25:00,35.82,35.83,35.81,35.82,50700.0,28.0825,28.0904,28.0747,28.0825,50700.0
2012-07-05 14:30:00,35.82,35.82,35.8,35.8,18900.0,28.0825,28.0825,28.0668,28.0668,18900.0
2012-07-05 14:35:00,35.8,35.8,35.78,35.79,17400.0,28.0668,28.0668,28.0512,28.059,17400.0
2012-07-05 14:40:00,35.79,35.8,35.79,35.8,117500.0,28.059,28.0668,28.059,28.0668,117500.0
2012-07-05 14:45:00,35.8,35.82,35.79,35.81,143500.0,28.0668,28.0825,28.059,28.0747,143500.0
2012-07-05 14:50:00,35.81,35.81,35.78,35.78,471200.0,28.0747,28.0747,28.0512,28.0512,471200.0
2012-07-05 14:55:00,35.79,35.79,35.77,35.77,132500.0,28.059,28.059,28.0433,28.0433,132500.0
2012-07-05 15:00:00,35.77,35.77,35.75,35.77,68000.0,28.0433,28.0433,28.0276,28.0433,68000.0
2012-07-05 15:05:00,35.76,35.78,35.75,35.77,50200.0,28.0355,28.0512,28.0276,28.0433,50200.0
2012-07-05 15:10:00,35.77,35.78,35.75,35.76,61000.0,28.0433,28.0512,28.0276,28.0355,61000.0
2012-07-05 15:15:00,35.77,35.77,35.73,35.73,138800.0,28.0433,28.0433,28.012,28.012,138800.0
2012-07-05 15:20:00,35.73,35.76,35.71,35.72,148000.0,28.012,28.0355,27.9963,28.0041,148000.0
2012-07-05 15:25:00,35.73,35.75,35.72,35.74,110100.0,28.012,28.0276,28.0041,28.0198,110100.0
2012-07-05 15:30:00,35.74,35.75,35.71,35.73,52600.0,28.0198,28.0276,27.9963,28.012,52600.0
2012-07-05 15:35:00,35.74,35.74,35.71,35.73,48800.0,28.0198,28.0198,27.9963,28.012,48800.0
2012-07-05 15:40:00,35.72,35.77,35.71,35.73,238600.0,28.0041,28.0433,27.9963,28.012,238600.0
2012-07-05 15:45:00,35.73,35.75,35.71,35.73,167300.0,28.012,28.0276,27.9963,28.012,167300.0
2012-07-05 15:50:00,35.73,35.74,35.69,35.7,267400.0,28.012,28.0198,27.9806,27.9884,267400.0
2012-07-05 15:55:00,35.7,35.71,35.66,35.69,348500.0,27.9884,27.9963,27.9571,27.9806,348500.0
2012-07-06 09:30:00,35.28,35.36,35.2,35.23,260400.0,27.6592,27.7219,27.5965,27.62,260400.0
2012-07-06 09:35:00,35.24,35.3,35.23,35.27,154300.0,27.6278,27.6749,27.62,27.6513,154300.0
2012-07-06 09:40:00,35.27,35.33,35.25,35.28,98700.0,27.6513,27.6984,27.6357,27.6592,98700.0
2012-07-06 09:45:00,35.28,35.28,35.24,35.27,89800.0,27.6592,27.6592,27.6278,27.6513,89800.0
2012-07-06 09:50:00,35.26,35.28,35.21,35.25,192200.0,27.6435,27.6592,27.6043,27.6357,192200.0
2012-07-06 09:55:00,35.25,35.28,35.22,35.28,71100.0,27.6357,27.6592,27.6121,27.6592,71100.0
2012-07-06 10:00:00,35.27,35.28,35.25,35.26,55200.0,27.6513,27.6592,27.6357,27.6435,55200.0
2012-07-06 10:05:00,35.26,35.26,35.16,35.19,89200.0,27.6435,27.6435,27.5651,27.5886,89200.0
2012-07-06 10:10:00,35.19,35.21,35.17,35.19,123600.0,27.5886,27.6043,27.5729,27.5886,123600.0
2012-07-06 10:15:00,35.2,35.2,35.17,35.19,79700.0,27.5965,27.5965,27.5729,27.5886,79700.0
2012-07-06 10:20:00,35.19,35.26,35.19,35.26,166800.0,27.5886,27.6435,27.5886,27.6435,166800.0
2012-07-06 10:25:00,35.26,35.26,35.21,35.21,54600.0,27.6435,27.6435,27.6043,27.6043,54600.0
2012-07-06 10:30:00,35.21,35.22,35.15,35.15,89800.0,27.6043,27.6121,27.5573,27.5573,89800.0
2012-07-06 10:35:00,35.15,35.18,35.15,35.18,51700.0,27.5573,27.5808,27.5573,27.5808,51700.0
2012-07-06 10:40:00,35.18,35.2,35.17,35.18,42100.0,27.5808,27.5965,27.5729,27.5808,42100.0
2012-07-06 10:45:00,35.18,35.18,35.15,35.16,78000.0,27.5808,27.5808,27.5573,27.5651,78000.0
2012-07-06 10:50:00,35.15,35.15,35.11,35.13,704700.0,27.5573,27.5573,27.5259,27.5416,704700.0
2012-07-06 10:55:00,35.12,35.12,35.08,35.09,476900.0,27.5337,27.5337,27.5024,27.5102,476900.0
2012-07-06 11:00:00,35.09,35.12,35.08,35.09,122900.0,27.5102,27.5337,27.5024,27.5102,122900.0
2012-07-06 11:05:00,35.09,35.12,35.09,35.11,127800.0,27.5102,27.5337,27.5102,27.5259,127800.0
2012-07-06 11:10:00,35.11,35.12,35.07,35.08,245300.0,27.5259,27.5337,27.4945,27.5024,245300.0
2012-07-06 11:15:00,35.08,35.11,35.07,35.11,69700.0,27.5024,27.5259,27.4945,27.5259,69700.0
2012-07-06 11:20:00,35.11,35.11,35.05,35.05,223500.0,27.5259,27.5259,27.4789,27.4789,223500.0
2012-07-06 11:25:00,35.05,35.06,35.03,35.03,29300.0,27.4789,27.4867,27.4632,27.4632,29300.0
2012-07-06 11:30:00,35.04,35.04,35.01,35.01,623900.0,27.471,27.471,27.4475,27.4475,623900.0
2012-07-06 11:35:00,35.02,35.05,35.02,35.04,48100.0,27.4553,27.4789,27.4553,27.471,48100.0
2012-07-06 11:40:00,35.04,35.06,35.03,35.06,16000.0,27.471,27.4867,27.4632,27.4867,16000.0
2012-07-06 11:45:00,35.05,35.07,35.05,35.07,35800.0,27.4789,27.4945,27.4789,27.4945,35800.0
2012-07-06 11:50:00,35.07,35.07,35.04,35.05,34900.0,27.4945,27.4945,27.471,27.4789,34900.0
2012-07-06 11:55:00,35.05,35.05,35.01,35.02,29500.0,27.4789,27.4789,27.4475,27.4553,29500.0
2012-07-06 12:00:00,35.02,35.03,34.99,35.01,108200.0,27.4553,27.4632,27.4318,27.4475,108200.0
2012-07-06 12:05:00,35.01,35.05,35.01,35.05,50400.0,27.4475,27.4789,27.4475,27.4789,50400.0
2012-07-06 12:10:00,35.04,35.04,35.01,35.02,30000.0,27.471,27.471,27.4475,27.4553,30000.0
2012-07-06 12:15:00,35.02,35.05,35.01,35.04,138800.0,27.4553,27.4789,27.4475,27.471,138800.0
2012-07-06 12:20:00,35.05,35.05,35.02,35.03,43100.0,27.4789,27.4789,27.4553,27.4632,43100.0
2012-07-06 12:25:00,35.03,35.05,35.01,35.05,38100.0,27.4632,27.4789,27.4475,27.4789,38100.0
2012-07-06 12:30:00,35.05,35.07,35.04,35.06,49100.0,27.4789,27.4945,27.471,27.4867,49100.0
2012-07-06 12:35:00,35.05,35.06,35.04,35.05,19300.0,27.4789,27.4867,27.471,27.4789,19300.0
2012-07-06 12:40:00,35.05,35.08,35.05,35.08,48000.0,27.4789,27.5024,27.4789,27.5024,48000.0
2012-07-06 12:45:00,35.08,35.13,35.07,35.12,47500.0,27.5024,27.5416,27.4945,27.5337,47500.0
2012-07-06 12:50:00,35.11,35.13,35.11,35.12,53400.0,27.5259,27.5416,27.5259,27.5337,53400.0
2012-07-06 12:55:00,35.12,35.13,35.11,35.13,71800.0,27.5337,27.5416,27.5259,27.5416,71800.0
2012-07-06 13:00:00,35.13,35.14,35.1,35.1,74200.0,27.5416,27.5494,27.5181,27.5181,74200.0
2012-07-06 13:05:00,35.09,35.1,35.08,35.09,26600.0,27.5102,27.5181,27.5024,27.5102,26600.0
2012-07-06 13:10:00,35.09,35.09,35.08,35.09,10200.0,27.5102,27.5102,27.5024,27.5102,10200.0
2012-07-06 13:15:00,35.09,35.13,35.09,35.12,21700.0,27.5102,27.5416,27.5102,27.5337,21700.0
2012-07-06 13:20:00,35.11,35.11,35.09,35.1,16400.0,27.5259,27.5259,27.5102,27.5181,16400.0
2012-07-06 13:25:00,35.09,35.1,35.08,35.08,13200.0,27.5102,27.5181,27.5024,27.5024,13200.0
2012-07-06 13:30:00,35.09,35.09,35.08,35.09,10600.0,27.5102,27.5102,27.5024,27.5102,10600.0
2012-07-06 13:35:00,35.09,35.1,35.09,35.09,56100.0,27.5102,27.5181,27.5102,27.5102,56100.0
2012-07-06 13:40:00,35.09,35.1,35.07,35.07,50100.0,27.5102,27.5181,27.4945,27.4945,50100.0
2012-07-06 13:45:00,35.06,35.07,35.05,35.07,36300.0,27.4867,27.4945,27.4789,27.4945,36300.0
2012-07-06 13:50:00,35.07,35.08,35.07,35.07,7600.0,27.4945,27.5024,27.4945,27.4945,7600.0
2012-07-06 13:55:00,35.06,35.09,35.06,35.09,20900.0,27.4867,27.5102,27.4867,27.5102,20900.0
2012-07-06 14:00:00,35.09,35.09,35.07,35.08,234400.0,27.5102,27.5102,27.4945,27.5024,234400.0
2012-07-06 14:05:00,35.07,35.08,35.06,35.06,35900.0,27.4945,27.5024,27.4867,27.4867,35900.0
2012-07-06 14:10:00,35.06,35.08,35.05,35.08,48500.0,27.4867,27.5024,27.4789,27.5024,48500.0
2012-07-06 14:15:00,35.08,35.08,35.04,35.05,55000.0,27.5024,27.5024,27.471,27.4789,55000.0
2012-07-06 14:20:00,35.05,35.06,35.03,35.05,33500.0,27.4789,27.4867,27.4632,27.4789,33500.0
2012-07-06 14:25:00,35.05,35.06,35.05,35.05,8800.0,27.4789,27.4867,27.4789,27.4789,8800.0
2012-07-06 14:30:00,35.05,35.08,35.05,35.08,29000.0,27.4789,27.5024,27.4789,27.5024,29000.0
2012-07-06 14:35:00,35.08,35.1,35.07,35.09,36700.0,27.5024,27.5181,27.4945,27.5102,36700.0
2012-07-06 14:40:00,35.09,35.1,35.07,35.08,44100.0,27.5102,27.5181,27.4945,27.5024,44100.0
2012-07-06 14:45:00,35.09,35.1,35.08,35.09,20300.0,27.5102,27.5181,27.5024,27.5102,20300.0
2012-07-06 14:50:00,35.09,35.13,35.08,35.13,135600.0,27.5102,27.5416,27.5024,27.5416,135600.0
2012-07-06 14:55:00,35.13,35.13,35.09,35.09,119200.0,27.5416,27.5416,27.5102,27.5102,119200.0
2012-07-06 15:00:00,35.09,35.11,35.09,35.09,55100.0,27.5102,27.5259,27.5102,27.5102,55100.0
2012-07-06 15:05:00,35.09,35.12,35.08,35.12,96900.0,27.5102,27.5337,27.5024,27.5337,96900.0
2012-07-06 15:10:00,35.12,35.14,35.11,35.14,27600.0,27.5337,27.5494,27.5259,27.5494,27600.0
2012-07-06 15:15:00,35.15,35.17,35.13,35.16,50000.0,27.5573,27.5729,27.5416,27.5651,50000.0
2012-07-06 15:20:00,35.16,35.16,35.13,35.15,119000.0,27.5651,27.5651,27.5416,27.5573,119000.0
2012-07-06 15:25:00,35.16,35.16,35.12,35.16,446600.0,27.5651,27.5651,27.5337,27.5651,446600.0
2012-07-06 15:30:00,35.17,35.21,35.16,35.2,139700.0,27.5729,27.6043,27.5651,27.5965,139700.0
2012-07-06 15:35:00,35.2,35.22,35.16,35.16,528900.0,27.5965,27.6121,27.5651,27.5651,528900.0
2012-07-06 15:40:00,35.16,35.21,35.15,35.2,241900.0,27.5651,27.6043,27.5573,27.5965,241900.0
2012-07-06 15:45:00,35.2,35.24,35.19,35.2,359900.0,27.5965,27.6278,27.5886,27.5965,359900.0
2012-07-06 15:50:00,35.21,35.24,35.19,35.23,218400.0,27.6043,27.6278,27.5886,27.62,218400.0
2012-07-06 15:55:00,35.23,35.25,35.19,35.2,630100.0,27.62,27.6357,27.5886,27.5965,630100.0
2012-07-09 09:30:00,34.93,35.27,34.89,35.2,428300.0,27.3848,27.6513,27.3534,27.5965,428300.0
2012-07-09 09:35:00,35.2,35.22,35.18,35.2,23300.0,27.5965,27.6121,27.5808,27.5965,23300.0
2012-07-09 09:40:00,35.2,35.21,35.07,35.09,430000.0,27.5965,27.6043,27.4945,27.5102,430000.0
2012-07-09 09:45:00,35.09,35.1,35.05,35.08,161300.0,27.5102,27.5181,27.4789,27.5024,161300.0
2012-07-09 09:50:00,35.08,35.09,35.03,35.07,137300.0,27.5024,27.5102,27.4632,27.4945,137300.0
2012-07-09 09:55:00,35.07,35.11,35.07,35.07,45700.0,27.4945,27.5259,27.4945,27.4945,45700.0
2012-07-09 10:00:00,35.07,35.07,35.01,35.06,222100.0,27.4945,27.4945,27.4475,27.4867,222100.0
2012-07-09 10:05:00,35.06,35.06,35.01,35.03,122300.0,27.4867,27.4867,27.4475,27.4632,122300.0
2012-07-09 10:10:00,35.03,35.04,35.01,35.03,105800.0,27.4632,27.471,27.4475,27.4632,105800.0
2012-07-09 10:15:00,35.03,35.05,35.0,35.01,96000.0,27.4632,27.4789,27.4397,27.4475,96000.0
2012-07-09 10:20:00,35.01,35.05,35.0,35.03,89200.0,27.4475,27.4789,27.4397,27.4632,89200.0
2012-07-09 10:25:00,35.03,35.08,35.02,35.07,379700.0,27.4632,27.5024,27.4553,27.4945,379700.0
2012-07-09 10:30:00,35.08,35.09,35.07,35.08,52500.0,27.5024,27.5102,27.4945,27.5024,52500.0
2012-07-09 10:35:00,35.08,35.14,35.08,35.14,66100.0,27.5024,27.5494,27.5024,27.5494,66100.0
2012-07-09 10:40:00,35.14,35.17,35.13,35.15,163200.0,27.5494,27.5729,27.5416,27.5573,163200.0
2012-07-09 10:45:00,35.16,35.19,35.14,35.19,280000.0,27.5651,27.5886,27.5494,27.5886,280000.0
2012-07-09 10:50:00,35.19,35.21,35.19,35.19,79100.0,27.5886,27.6043,27.5886,27.5886,79100.0
2012-07-09 10:55:00,35.19,35.19,35.14,35.16,67100.0,27.5886,27.5886,27.5494,27.5651,67100.0
2012-07-09 11:00:00,35.16,35.16,35.13,35.14,59600.0,27.5651,27.5651,27.5416,27.5494,59600.0
2012-07-09 11:05:00,35.14,35.15,35.13,35.13,95800.0,27.5494,27.5573,27.5416,27.5416,95800.0
2012-07-09 11:10:00,35.13,35.13,35.1,35.1,65200.0,27.5416,27.5416,27.5181,27.5181,65200.0
2012-07-09 11:15:00,35.1,35.13,35.09,35.12,72600.0,27.5181,27.5416,27.5102,27.5337,72600.0
2012-07-09 11:20:00,35.12,35.13,35.11,35.12,26400.0,27.5337,27.5416,27.5259,27.5337,26400.0
2012-07-09 11:25:00,35.12,35.12,35.1,35.11,29100.0,27.5337,27.5337,27.5181,27.5259,29100.0
2012-07-09 11:30:00,35.11,35.12,35.08,35.08,159900.0,27.5259,27.5337,27.5024,27.5024,159900.0
2012-07-09 11:35:00,35.07,35.09,35.07,35.08,57500.0,27.4945,27.5102,27.4945,27.5024,57500.0
2012-07-09 11:40:00,35.09,35.1,35.07,35.1,100500.0,27.5102,27.5181,27.4945,27.5181,100500.0
2012-07-09 11:45:00,35.1,35.1,35.08,35.09,87800.0,27.5181,27.5181,27.5024,27.5102,87800.0
2012-07-09 11:50:00,35.08,35.08,35.06,35.07,28300.0,27.5024,27.5024,27.4867,27.4945,28300.0
2012-07-09 11:55:00,35.08,35.08,35.03,35.04,52000.0,27.5024,27.5024,27.4632,27.471,52000.0
2012-07-09 12:00:00,35.04,35.06,35.04,35.05,36800.0,27.471,27.4867,27.471,27.4789,36800.0
2012-07-09 12:05:00,35.06,35.08,35.06,35.07,19500.0,27.4867,27.5024,27.4867,27.4945,19500.0
2012-07-09 12:10:00,35.07,35.09,35.07,35.08,23900.0,27.4945,27.5102,27.4945,27.5024,23900.0
2012-07-09 12:15:00,35.07,35.08,35.06,35.08,66200.0,27.4945,27.5024,27.4867,27.5024,66200.0
2012-07-09 12:20:00,35.08,35.11,35.08,35.1,42400.0,27.5024,27.5259,27.5024,27.5181,42400.0
2012-07-09 12:25:00,35.1,35.12,35.09,35.1,28300.0,27.5181,27.5337,27.5102,27.5181,28300.0
2012-07-09 12:30:00,35.1,35.11,35.1,35.1,55500.0,27.5181,27.5259,27.5181,27.5181,55500.0
2012-07-09 12:35:00,35.1,35.1,35.07,35.08,15600.0,27.5181,27.5181,27.4945,27.5024,15600.0
2012-07-09 12:40:00,35.08,35.08,35.06,35.06,67300.0,27.5024,27.5024,27.4867,27.4867,67300.0
2012-07-09 12:45:00,35.06,35.07,35.05,35.07,97300.0,27.4867,27.4945,27.4789,27.4945,97300.0
2012-07-09 12:50:00,35.07,35.1,35.07,35.09,15800.0,27.4945,27.5181,27.4945,27.5102,15800.0
2012-07-09 12:55:00,35.09,35.09,35.06,35.07,16800.0,27.5102,27.5102,27.4867,27.4945,16800.0
2012-07-09 13:00:00,35.07,35.09,35.06,35.09,12500.0,27.4945,27.5102,27.4867,27.5102,12500.0
2012-07-09 13:05:00,35.09,35.09,35.08,35.08,25200.0,27.5102,27.5102,27.5024,27.5024,25200.0
2012-07-09 13:10:00,35.08,35.09,35.07,35.08,117900.0,27.5024,27.5102,27.4945,27.5024,117900.0
2012-07-09 13:15:00,35.08,35.1,35.08,35.1,24500.0,27.5024,27.5181,27.5024,27.5181,24500.0
2012-07-09 13:20:00,35.1,35.12,35.1,35.1,16200.0,27.5181,27.5337,27.5181,27.5181,16200.0
2012-07-09 13:25:00,35.11,35.16,35.11,35.15,47200.0,27.5259,27.5651,27.5259,27.5573,47200.0
2012-07-09 13:30:00,35.15,35.16,35.15,35.15,113900.0,27.5573,27.5651,27.5573,27.5573,113900.0
2012-07-09 13:35:00,35.16,35.19,35.15,35.18,11600.0,27.5651,27.5886,27.5573,27.5808,11600.0
2012-07-09 13:40:00,35.19,35.19,35.18,35.18,35100.0,27.5886,27.5886,27.5808,27.5808,35100.0
2012-07-09 13:45:00,35.18,35.19,35.16,35.17,101600.0,27.5808,27.5886,27.5651,27.5729,101600.0
2012-07-09 13:50:00,35.16,35.16,35.14,35.14,32500.0,27.5651,27.5651,27.5494,27.5494,32500.0
2012-07-09 13:55:00,35.14,35.16,35.14,35.16,6800.0,27.5494,27.5651,27.5494,27.5651,6800.0
2012-07-09 14:00:00,35.15,35.16,35.14,35.16,25700.0,27.5573,27.5651,27.5494,27.5651,25700.0
2012-07-09 14:05:00,35.16,35.17,35.15,35.16,24100.0,27.5651,27.5729,27.5573,27.5651,24100.0
2012-07-09 14:10:00,35.16,35.17,35.15,35.16,18300.0,27.5651,27.5729,27.5573,27.5651,18300.0
2012-07-09 14:15:00,35.16,35.16,35.12,35.13,48600.0,27.5651,27.5651,27.5337,27.5416,48600.0
2012-07-09 14:20:00,35.13,35.13,35.12,35.13,40300.0,27.5416,27.5416,27.5337,27.5416,40300.0
2012-07-09 14:25:00,35.12,35.12,35.1,35.12,164000.0,27.5337,27.5337,27.5181,27.5337,164000.0
2012-07-09 14:30:00,35.12,35.13,35.11,35.13,66700.0,27.5337,27.5416,27.5259,27.5416,66700.0
2012-07-09 14:35:00,35.13,35.14,35.12,35.14,12200.0,27.5416,27.5494,27.5337,27.5494,12200.0
2012-07-09 14:40:00,35.13,35.14,35.09,35.1,137700.0,27.5416,27.5494,27.5102,27.5181,137700.0
2012-07-09 14:45:00,35.1,35.11,35.08,35.09,52000.0,27.5181,27.5259,27.5024,27.5102,52000.0
2012-07-09 14:50:00,35.09,35.12,35.09,35.12,28500.0,27.5102,27.5337,27.5102,27.5337,28500.0
2012-07-09 14:55:00,35.12,35.12,35.1,35.12,22900.0,27.5337,27.5337,27.5181,27.5337,22900.0
2012-07-09 15:00:00,35.12,35.14,35.1,35.13,59500.0,27.5337,27.5494,27.5181,27.5416,59500.0
2012-07-09 15:05:00,35.13,35.15,35.12,35.14,34800.0,27.5416,27.5573,27.5337,27.5494,34800.0
2012-07-09 15:10:00,35.14,35.14,35.11,35.11,10200.0,27.5494,27.5494,27.5259,27.5259,10200.0
2012-07-09 15:15:00,35.11,35.14,35.11,35.12,37800.0,27.5259,27.5494,27.5259,27.5337,37800.0
2012-07-09 15:20:00,35.12,35.14,35.09,35.13,35700.0,27.5337,27.5494,27.5102,27.5416,35700.0
2012-07-09 15:25:00,35.13,35.18,35.11,35.15,79100.0,27.5416,27.5808,27.5259,27.5573,79100.0
2012-07-09 15:30:00,35.15,35.16,35.11,35.14,48800.0,27.5573,27.5651,27.5259,27.5494,48800.0
2012-07-09 15:35:00,35.14,35.15,35.12,35.12,60800.0,27.5494,27.5573,27.5337,27.5337,60800.0
2012-07-09 15:40:00,35.12,35.16,35.12,35.14,94100.0,27.5337,27.5651,27.5337,27.5494,94100.0
2012-07-09 15:45:00,35.14,35.19,35.14,35.18,115000.0,27.5494,27.5886,27.5494,27.5808,115000.0
2012-07-09 15:50:00,35.18,35.19,35.16,35.19,154200.0,27.5808,27.5886,27.5651,27.5886,154200.0
2012-07-09 15:55:00,35.19,35.2,35.16,35.17,320200.0,27.5886,27.5965,27.5651,27.5729,320200.0
2012-07-10 09:30:00,35.4,35.45,35.33,35.45,365700.0,27.7533,27.7925,27.6984,27.7925,365700.0
2012-07-10 09:35:00,35.44,35.5,35.44,35.47,456100.0,27.7846,27.8316,27.7846,27.8081,456100.0
2012-07-10 09:40:00,35.46,35.48,35.44,35.45,374200.0,27.8003,27.816,27.7846,27.7925,374200.0
2012-07-10 09:45:00,35.45,35.46,35.4,35.42,147500.0,27.7925,27.8003,27.7533,27.7689,147500.0
2012-07-10 09:50:00,35.43,35.46,35.39,35.46,432600.0,27.7768,27.8003,27.7454,27.8003,432600.0
2012-07-10 09:55:00,35.45,35.46,35.39,35.39,117700.0,27.7925,27.8003,27.7454,27.7454,117700.0
2012-07-10 10:00:00,35.4,35.45,35.39,35.39,297800.0,27.7533,27.7925,27.7454,27.7454,297800.0
2012-07-10 10:05:00,35.38,35.39,35.32,35.32,231000.0,27.7376,27.7454,27.6905,27.6905,231000.0
2012-07-10 10:10:00,35.31,35.34,35.28,35.28,94700.0,27.6827,27.7062,27.6592,27.6592,94700.0
2012-07-10 10:15:00,35.29,35.34,35.28,35.28,650000.0,27.667,27.7062,27.6592,27.6592,650000.0
2012-07-10 10:20:00,35.28,35.31,35.27,35.31,66000.0,27.6592,27.6827,27.6513,27.6827,66000.0
2012-07-10 10:25:00,35.31,35.33,35.3,35.32,106500.0,27.6827,27.6984,27.6749,27.6905,106500.0
2012-07-10 10:30:00,35.32,35.34,35.3,35.3,169900.0,27.6905,27.7062,27.6749,27.6749,169900.0
2012-07-10 10:35:00,35.3,35.31,35.24,35.25,108300.0,27.6749,27.6827,27.6278,27.6357,108300.0
2012-07-10 10:40:00,35.24,35.26,35.21,35.26,78500.0,27.6278,27.6435,27.6043,27.6435,78500.0
2012-07-10 10:45:00,35.26,35.26,35.23,35.23,98000.0,27.6435,27.6435,27.62,27.62,98000.0
2012-07-10 10:50:00,35.23,35.24,35.21,35.21,88800.0,27.62,27.6278,27.6043,27.6043,88800.0
2012-07-10 10:55:00,35.21,35.22,35.14,35.21,237600.0,27.6043,27.6121,27.5494,27.6043,237600.0
2012-07-10 11:00:00,35.2,35.21,35.15,35.15,249600.0,27.5965,27.6043,27.5573,27.5573,249600.0
2012-07-10 11:05:00,35.15,35.15,35.12,35.13,115700.0,27.5573,27.5573,27.5337,27.5416,115700.0
2012-07-10 11:10:00,35.12,35.15,35.1,35.13,505100.0,27.5337,27.5573,27.5181,27.5416,505100.0
2012-07-10 11:15:00,35.13,35.15,35.12,35.14,106500.0,27.5416,27.5573,27.5337,27.5494,106500.0
2012-07-10 11:20:00,35.15,35.19,35.14,35.17,180200.0,27.5573,27.5886,27.5494,27.5729,180200.0
2012-07-10 11:25:00,35.18,35.2,35.18,35.18,140200.0,27.5808,27.5965,27.5808,27.5808,140200.0
2012-07-10 11:30:00,35.18,35.2,35.17,35.18,61200.0,27.5808,27.5965,27.5729,27.5808,61200.0
2012-07-10 11:35:00,35.18,35.2,35.17,35.2,63500.0,27.5808,27.5965,27.5729,27.5965,63500.0
2012-07-10 11:40:00,35.2,35.21,35.19,35.2,38500.0,27.5965,27.6043,27.5886,27.5965,38500.0
2012-07-10 11:45:00,35.21,35.23,35.19,35.21,50700.0,27.6043,27.62,27.5886,27.6043,50700.0
2012-07-10 11:50:00,35.22,35.22,35.21,35.21,79800.0,27.6121,27.6121,27.6043,27.6043,79800.0
2012-07-10 11:55:00,35.21,35.23,35.2,35.23,21700.0,27.6043,27.62,27.5965,27.62,21700.0
2012-07-10 12:00:00,35.23,35.24,35.22,35.24,38700.0,27.62,27.6278,27.6121,27.6278,38700.0
2012-07-10 12:05:00,35.23,35.24,35.22,35.24,29800.0,27.62,27.6278,27.6121,27.6278,29800.0
2012-07-10 12:10:00,35.24,35.24,35.2,35.21,107800.0,27.6278,27.6278,27.5965,27.6043,107800.0
2012-07-10 12:15:00,35.22,35.22,35.18,35.18,39500.0,27.6121,27.6121,27.5808,27.5808,39500.0
2012-07-10 12:20:00,35.18,35.2,35.18,35.19,40000.0,27.5808,27.5965,27.5808,27.5886,40000.0
2012-07-10 12:25:00,35.19,35.19,35.17,35.17,21800.0,27.5886,27.5886,27.5729,27.5729,21800.0
2012-07-10 12:30:00,35.18,35.19,35.16,35.19,82200.0,27.5808,27.5886,27.5651,27.5886,82200.0
2012-07-10 12:35:00,35.19,35.22,35.19,35.22,97000.0,27.5886,27.6121,27.5886,27.6121,97000.0
2012-07-10 12:40:00,35.22,35.23,35.19,35.19,111800.0,27.6121,27.62,27.5886,27.5886,111800.0
2012-07-10 12:45:00,35.19,35.2,35.17,35.18,46400.0,27.5886,27.5965,27.5729,27.5808,46400.0
2012-07-10 12:50:00,35.17,35.2,35.17,35.18,64100.0,27.5729,27.5965,27.5729,27.5808,64100.0
2012-07-10 12:55:00,35.18,35.19,35.17,35.19,25400.0,27.5808,27.5886,27.5729,27.5886,25400.0
2012-07-10 13:00:00,35.19,35.19,35.17,35.17,16500.0,27.5886,27.5886,27.5729,27.5729,16500.0
2012-07-10 13:05:00,35.17,35.2,35.17,35.2,260300.0,27.5729,27.5965,27.5729,27.5965,260300.0
2012-07-10 13:10:00,35.19,35.2,35.19,35.2,10200.0,27.5886,27.5965,27.5886,27.5965,10200.0
2012-07-10 13:15:00,35.2,35.21,35.2,35.2,14300.0,27.5965,27.6043,27.5965,27.5965,14300.0
2012-07-10 13:20:00,35.21,35.21,35.08,35.08,299100.0,27.6043,27.6043,27.5024,27.5024,299100.0
2012-07-10 13:25:00,35.08,35.08,35.01,35.02,690200.0,27.5024,27.5024,27.4475,27.4553,690200.0
2012-07-10 13:30:00,35.02,35.03,34.96,34.98,621500.0,27.4553,27.4632,27.4083,27.424,621500.0
2012-07-10 13:35:00,34.97,34.98,34.89,34.9,1654900.0,27.4161,27.424,27.3534,27.3613,1654900.0
2012-07-10 13:40:00,34.9,34.91,34.88,34.9,816900.0,27.3613,27.3691,27.3456,27.3613,816900.0
2012-07-10 13:45:00,34.9,34.92,34.85,34.85,501900.0,27.3613,27.3769,27.3221,27.3221,501900.0
2012-07-10 13:50:00,34.86,34.89,34.85,34.89,485900.0,27.3299,27.3534,27.3221,27.3534,485900.0
2012-07-10 13:55:00,34.9,34.9,34.84,34.84,691300.0,27.3613,27.3613,27.3142,27.3142,691300.0
2012-07-10 14:00:00,34.84,34.84,34.8,34.82,201300.0,27.3142,27.3142,27.2829,27.2985,201300.0
2012-07-10 14:05:00,34.82,34.82,34.75,34.77,2012400.0,27.2985,27.2985,27.2437,27.2593,2012400.0
2012-07-10 14:10:00,34.77,34.77,34.68,34.69,1317000.0,27.2593,27.2593,27.1888,27.1966,1317000.0
2012-07-10 14:15:00,34.69,34.69,34.54,34.56,1509600.0,27.1966,27.1966,27.079,27.0947,1509600.0
2012-07-10 14:20:00,34.55,34.56,34.52,34.53,398200.0,27.0869,27.0947,27.0633,27.0712,398200.0
2012-07-10 14:25:00,34.53,34.56,34.52,34.55,221900.0,27.0712,27.0947,27.0633,27.0869,221900.0
2012-07-10 14:30:00,34.55,34.55,34.49,34.51,612200.0,27.0869,27.0869,27.0398,27.0555,612200.0
2012-07-10 14:35:00,34.51,34.56,34.49,34.55,442500.0,27.0555,27.0947,27.0398,27.0869,442500.0
2012-07-10 14:40:00,34.55,34.58,34.54,34.54,367200.0,27.0869,27.1104,27.079,27.079,367200.0
2012-07-10 14:45:00,34.54,34.57,34.53,34.54,225700.0,27.079,27.1025,27.0712,27.079,225700.0
2012-07-10 14:50:00,34.54,34.55,34.48,34.51,379100.0,27.079,27.0869,27.032,27.0555,379100.0
2012-07-10 14:55:00,34.51,34.55,34.49,34.52,196700.0,27.0555,27.0869,27.0398,27.0633,196700.0
2012-07-10 15:00:00,34.52,34.6,34.52,34.55,832800.0,27.0633,27.1261,27.0633,27.0869,832800.0
2012-07-10 15:05:00,34.56,34.58,34.52,34.52,557200.0,27.0947,27.1104,27.0633,27.0633,557200.0
2012-07-10 15:10:00,34.53,34.53,34.48,34.49,388500.0,27.0712,27.0712,27.032,27.0398,388500.0
2012-07-10 15:15:00,34.5,34.52,34.46,34.51,580400.0,27.0477,27.0633,27.0163,27.0555,580400.0
2012-07-10 15:20:00,34.51,34.53,34.45,34.47,521600.0,27.0555,27.0712,27.0085,27.0241,521600.0
2012-07-10 15:25:00,34.48,34.48,34.44,34.46,487900.0,27.032,27.032,27.0006,27.0163,487900.0
2012-07-10 15:30:00,34.46,34.49,34.45,34.46,581700.0,27.0163,27.0398,27.0085,27.0163,581700.0
2012-07-10 15:35:00,34.47,34.47,34.44,34.44,662700.0,27.0241,27.0241,27.0006,27.0006,662700.0
2012-07-10 15:40:00,34.45,34.46,34.41,34.45,1118900.0,27.0085,27.0163,26.9771,27.0085,1118900.0
2012-07-10 15:45:00,34.46,34.53,34.45,34.51,1017700.0,27.0163,27.0712,27.0085,27.0555,1017700.0
2012-07-10 15:50:00,34.51,34.6,34.5,34.6,819700.0,27.0555,27.1261,27.0477,27.1261,819700.0
2012-07-10 15:55:00,34.6,34.63,34.59,34.6,1265100.0,27.1261,27.1496,27.1182,27.1261,1265100.0
2012-07-11 09:30:00,34.6,34.62,34.5,34.54,242100.0,27.1261,27.1417,27.0477,27.079,242100.0
2012-07-11 09:35:00,34.55,34.55,34.49,34.53,518100.0,27.0869,27.0869,27.0398,27.0712,518100.0
2012-07-11 09:40:00,34.54,34.55,34.5,34.53,623900.0,27.079,27.0869,27.0477,27.0712,623900.0
2012-07-11 09:45:00,34.52,34.59,34.5,34.55,374700.0,27.0633,27.1182,27.0477,27.0869,374700.0
2012-07-11 09:50:00,34.57,34.66,34.56,34.64,851600.0,27.1025,27.1731,27.0947,27.1574,851600.0
2012-07-11 09:55:00,34.65,34.66,34.56,34.58,607600.0,27.1653,27.1731,27.0947,27.1104,607600.0
2012-07-11 10:00:00,34.58,34.63,34.55,34.6,709000.0,27.1104,27.1496,27.0869,27.1261,709000.0
2012-07-11 10:05:00,34.61,34.65,34.6,34.62,834600.0,27.1339,27.1653,27.1261,27.1417,834600.0
2012-07-11 10:10:00,34.62,34.65,34.56,34.58,561400.0,27.1417,27.1653,27.0947,27.1104,561400.0
2012-07-11 10:15:00,34.57,34.58,34.54,34.57,876000.0,27.1025,27.1104,27.079,27.1025,876000.0
2012-07-11 10:20:00,34.57,34.59,34.54,34.56,377200.0,27.1025,27.1182,27.079,27.0947,377200.0
2012-07-11 10:25:00,34.57,34.57,34.48,34.49,425800.0,27.1025,27.1025,27.032,27.0398,425800.0
2012-07-11 10:30:00,34.5,34.52,34.46,34.48,440100.0,27.0477,27.0633,27.0163,27.032,440100.0
2012-07-11 10:35:00,34.49,34.49,34.45,34.46,81900.0,27.0398,27.0398,27.0085,27.0163,81900.0
2012-07-11 10:40:00,34.47,34.51,34.45,34.51,215200.0,27.0241,27.0555,27.0085,27.0555,215200.0
2012-07-11 10:45:00,34.5,34.51,34.45,34.45,250700.0,27.0477,27.0555,27.0085,27.0085,250700.0
2012-07-11 10:50:00,34.45,34.45,34.42,34.43,184100.0,27.0085,27.0085,26.9849,26.9928,184100.0
2012-07-11 10:55:00,34.42,34.46,34.42,34.42,670900.0,26.9849,27.0163,26.9849,26.9849,670900.0
2012-07-11 11:00:00,34.41,34.5,34.41,34.49,342200.0,26.9771,27.0477,26.9771,27.0398,342200.0
2012-07-11 11:05:00,34.48,34.52,34.48,34.5,113400.0,27.032,27.0633,27.032,27.0477,113400.0
2012-07-11 11:10:00,34.5,34.5,34.43,34.43,154000.0,27.0477,27.0477,26.9928,26.9928,154000.0
2012-07-11 11:15:00,34.43,34.47,34.43,34.44,199500.0,26.9928,27.0241,26.9928,27.0006,199500.0
2012-07-11 11:20:00,34.44,34.46,34.43,34.46,29900.0,27.0006,27.0163,26.9928,27.0163,29900.0
2012-07-11 11:25:00,34.46,34.48,34.44,34.44,77300.0,27.0163,27.032,27.0006,27.0006,77300.0
2012-07-11 11:30:00,34.45,34.49,34.44,34.48,219800.0,27.0085,27.0398,27.0006,27.032,219800.0
2012-07-11 11:35:00,34.48,34.5,34.48,34.48,108200.0,27.032,27.0477,27.032,27.032,108200.0
2012-07-11 11:40:00,34.48,34.48,34.46,34.47,69900.0,27.032,27.032,27.0163,27.0241,69900.0
2012-07-11 11:45:00,34.47,34.48,34.45,34.47,57600.0,27.0241,27.032,27.0085,27.0241,57600.0
2012-07-11 11:50:00,34.46,34.47,34.45,34.46,58800.0,27.0163,27.0241,27.0085,27.0163,58800.0
2012-07-11 11:55:00,34.45,34.46,34.43,34.45,754400.0,27.0085,27.0163,26.9928,27.0085,754400.0
2012-07-11 12:00:00,34.45,34.49,34.45,34.48,116700.0,27.0085,27.0398,27.0085,27.032,116700.0
2012-07-11 12:05:00,34.48,34.5,34.47,34.47,91000.0,27.032,27.0477,27.0241,27.0241,91000.0
2012-07-11 12:10:00,34.47,34.48,34.45,34.45,33600.0,27.0241,27.032,27.0085,27.0085,33600.0
2012-07-11 12:15:00,34.45,34.47,34.45,34.46,18500.0,27.0085,27.0241,27.0085,27.0163,18500.0
2012-07-11 12:20:00,34.47,34.48,34.45,34.45,110200.0,27.0241,27.032,27.0085,27.0085,110200.0
2012-07-11 12:25:00,34.45,34.45,34.42,34.44,40800.0,27.0085,27.0085,26.9849,27.0006,40800.0
2012-07-11 12:30:00,34.44,34.46,34.44,34.46,59300.0,27.0006,27.0163,27.0006,27.0163,59300.0
2012-07-11 12:35:00,34.45,34.47,34.45,34.47,26500.0,27.0085,27.0241,27.0085,27.0241,26500.0
2012-07-11 12:40:00,34.47,34.49,34.46,34.48,15800.0,27.0241,27.0398,27.0163,27.032,15800.0
2012-07-11 12:45:00,34.48,34.5,34.47,34.48,38900.0,27.032,27.0477,27.0241,27.032,38900.0
2012-07-11 12:50:00,34.48,34.49,34.46,34.46,201800.0,27.032,27.0398,27.0163,27.0163,201800.0
2012-07-11 12:55:00,34.46,34.48,34.44,34.46,195800.0,27.0163,27.032,27.0006,27.0163,195800.0
2012-07-11 13:00:00,34.47,34.47,34.43,34.44,176500.0,27.0241,27.0241,26.9928,27.0006,176500.0
2012-07-11 13:05:00,34.45,34.46,34.44,34.45,48400.0,27.0085,27.0163,27.0006,27.0085,48400.0
2012-07-11 13:10:00,34.46,34.47,34.44,34.45,52300.0,27.0163,27.0241,27.0006,27.0085,52300.0
2012-07-11 13:15:00,34.45,34.45,34.41,34.41,99900.0,27.0085,27.0085,26.9771,26.9771,99900.0
2012-07-11 13:20:00,34.41,34.45,34.41,34.45,76300.0,26.9771,27.0085,26.9771,27.0085,76300.0
2012-07-11 13:25:00,34.44,34.45,34.43,34.44,42100.0,27.0006,27.0085,26.9928,27.0006,42100.0
2012-07-11 13:30:00,34.43,34.44,34.41,34.44,42500.0,26.9928,27.0006,26.9771,27.0006,42500.0
2012-07-11 13:35:00,34.44,34.44,34.41,34.44,165000.0,27.0006,27.0006,26.9771,27.0006,165000.0
2012-07-11 13:40:00,34.44,34.45,34.42,34.44,125600.0,27.0006,27.0085,26.9849,27.0006,125600.0
2012-07-11 13:45:00,34.44,34.46,34.44,34.46,64500.0,27.0006,27.0163,27.0006,27.0163,64500.0
2012-07-11 13:50:00,34.45,34.46,34.44,34.45,78300.0,27.0085,27.0163,27.0006,27.0085,78300.0
2012-07-11 13:55:00,34.45,34.47,34.44,34.45,184400.0,27.0085,27.0241,27.0006,27.0085,184400.0
2012-07-11 14:00:00,34.44,34.49,34.31,34.34,675900.0,27.0006,27.0398,26.8987,26.9222,675900.0
2012-07-11 14:05:00,34.33,34.35,34.25,34.3,956500.0,26.9144,26.9301,26.8517,26.8909,956500.0
2012-07-11 14:10:00,34.31,34.33,34.27,34.28,334100.0,26.8987,26.9144,26.8673,26.8752,334100.0
2012-07-11 14:15:00,34.28,34.31,34.25,34.27,190500.0,26.8752,26.8987,26.8517,26.8673,190500.0
2012-07-11 14:20:00,34.27,34.3,34.2,34.21,276800.0,26.8673,26.8909,26.8125,26.8203,276800.0
2012-07-11 14:25:00,34.2,34.23,34.18,34.23,270000.0,26.8125,26.836,26.7968,26.836,270000.0
2012-07-11 14:30:00,34.22,34.23,34.17,34.19,352000.0,26.8281,26.836,26.7889,26.8046,352000.0
2012-07-11 14:35:00,34.19,34.22,34.19,34.22,391400.0,26.8046,26.8281,26.8046,26.8281,391400.0
2012-07-11 14:40:00,34.21,34.26,34.2,34.26,227700.0,26.8203,26.8595,26.8125,26.8595,227700.0
2012-07-11 14:45:00,34.26,34.28,34.22,34.27,287200.0,26.8595,26.8752,26.8281,26.8673,287200.0
2012-07-11 14:50:00,34.27,34.3,34.24,34.25,270300.0,26.8673,26.8909,26.8438,26.8517,270300.0
2012-07-11 14:55:00,34.26,34.27,34.23,34.23,103900.0,26.8595,26.8673,26.836,26.836,103900.0
2012-07-11 15:00:00,34.23,34.32,34.23,34.29,407200.0,26.836,26.9065,26.836,26.883,407200.0
2012-07-11 15:05:00,34.29,34.33,34.28,34.32,151500.0,26.883,26.9144,26.8752,26.9065,151500.0
2012-07-11 15:10:00,34.32,34.33,34.29,34.31,79900.0,26.9065,26.9144,26.883,26.8987,79900.0
2012-07-11 15:15:00,34.3,34.32,34.26,34.32,440300.0,26.8909,26.9065,26.8595,26.9065,440300.0
2012-07-11 15:20:00,34.31,34.32,34.27,34.3,120100.0,26.8987,26.9065,26.8673,26.8909,120100.0
2012-07-11 15:25:00,34.3,34.31,34.23,34.26,237500.0,26.8909,26.8987,26.836,26.8595,237500.0
2012-07-11 15:30:00,34.26,34.29,34.23,34.27,189700.0,26.8595,26.883,26.836,26.8673,189700.0
2012-07-11 15:35:00,34.27,34.28,34.24,34.27,196400.0,26.8673,26.8752,26.8438,26.8673,196400.0
2012-07-11 15:40:00,34.27,34.32,34.27,34.32,498100.0,26.8673,26.9065,26.8673,26.9065,498100.0
2012-07-11 15:45:00,34.32,34.39,34.32,34.38,687400.0,26.9065,26.9614,26.9065,26.9536,687400.0
2012-07-11 15:50:00,34.39,34.42,34.38,34.38,389000.0,26.9614,26.9849,26.9536,26.9536,389000.0
2012-07-11 15:55:00,34.39,34.4,34.33,34.34,1015700.0,26.9614,26.9693,26.9144,26.9222,1015700.0
2012-07-12 09:30:00,34.14,34.14,34.02,34.04,330800.0,26.7654,26.7654,26.6713,26.687,330800.0
2012-07-12 09:35:00,34.04,34.04,33.99,34.02,293400.0,26.687,26.687,26.6478,26.6713,293400.0
2012-07-12 09:40:00,34.01,34.03,33.95,33.97,481300.0,26.6635,26.6792,26.6165,26.6321,481300.0
2012-07-12 09:45:00,33.97,33.99,33.92,33.96,1668200.0,26.6321,26.6478,26.5929,26.6243,1668200.0
2012-07-12 09:50:00,33.96,33.99,33.94,33.97,493300.0,26.6243,26.6478,26.6086,26.6321,493300.0
2012-07-12 09:55:00,33.98,34.0,33.96,33.97,239500.0,26.64,26.6557,26.6243,26.6321,239500.0
2012-07-12 10:00:00,33.97,34.01,33.92,33.99,862800.0,26.6321,26.6635,26.5929,26.6478,862800.0
2012-07-12 10:05:00,33.98,33.99,33.92,33.93,384300.0,26.64,26.6478,26.5929,26.6008,384300.0
2012-07-12 10:10:00,33.92,33.98,33.9,33.98,172200.0,26.5929,26.64,26.5773,26.64,172200.0
2012-07-12 10:15:00,33.97,33.98,33.93,33.94,49500.0,26.6321,26.64,26.6008,26.6086,49500.0
2012-07-12 10:20:00,33.94,33.99,33.94,33.96,290800.0,26.6086,26.6478,26.6086,26.6243,290800.0
2012-07-12 10:25:00,33.95,33.96,33.91,33.96,97000.0,26.6165,26.6243,26.5851,26.6243,97000.0
2012-07-12 10:30:00,33.95,33.98,33.93,33.97,782700.0,26.6165,26.64,26.6008,26.6321,782700.0
2012-07-12 10:35:00,33.96,33.98,33.94,33.94,35000.0,26.6243,26.64,26.6086,26.6086,35000.0
2012-07-12 10:40:00,33.94,33.94,33.87,33.9,324600.0,26.6086,26.6086,26.5537,26.5773,324600.0
2012-07-12 10:45:00,33.89,33.91,33.88,33.91,157300.0,26.5694,26.5851,26.5616,26.5851,157300.0
2012-07-12 10:50:00,33.91,33.96,33.91,33.96,58500.0,26.5851,26.6243,26.5851,26.6243,58500.0
2012-07-12 10:55:00,33.95,33.97,33.94,33.96,745900.0,26.6165,26.6321,26.6086,26.6243,745900.0
2012-07-12 11:00:00,33.97,34.03,33.96,34.03,237700.0,26.6321,26.6792,26.6243,26.6792,237700.0
2012-07-12 11:05:00,34.03,34.04,34.01,34.03,134200.0,26.6792,26.687,26.6635,26.6792,134200.0
2012-07-12 11:10:00,34.02,34.02,33.98,34.01,213100.0,26.6713,26.6713,26.64,26.6635,213100.0
2012-07-12 11:15:00,34.01,34.02,33.99,34.0,309200.0,26.6635,26.6713,26.6478,26.6557,309200.0
2012-07-12 11:20:00,33.99,34.03,33.97,33.98,462100.0,26.6478,26.6792,26.6321,26.64,462100.0
2012-07-12 11:25:00,33.98,34.07,33.98,34.05,344100.0,26.64,26.7105,26.64,26.6949,344100.0
2012-07-12 11:30:00,34.05,34.08,34.03,34.05,532100.0,26.6949,26.7184,26.6792,26.6949,532100.0
2012-07-12 11:35:00,34.05,34.07,34.02,34.04,284200.0,26.6949,26.7105,26.6713,26.687,284200.0
2012-07-12 11:40:00,34.04,34.06,34.04,34.06,407500.0,26.687,26.7027,26.687,26.7027,407500.0
2012-07-12 11:45:00,34.06,34.11,34.05,34.11,189600.0,26.7027,26.7419,26.6949,26.7419,189600.0
2012-07-12 11:50:00,34.11,34.15,34.09,34.15,482000.0,26.7419,26.7733,26.7262,26.7733,482000.0
2012-07-12 11:55:00,34.15,34.24,34.15,34.19,1224400.0,26.7733,26.8438,26.7733,26.8046,1224400.0
2012-07-12 12:00:00,34.2,34.21,34.18,34.18,74900.0,26.8125,26.8203,26.7968,26.7968,74900.0
2012-07-12 12:05:00,34.18,34.18,34.15,34.15,73000.0,26.7968,26.7968,26.7733,26.7733,73000.0
2012-07-12 12:10:00,34.15,34.16,34.13,34.15,148200.0,26.7733,26.7811,26.7576,26.7733,148200.0
2012-07-12 12:15:00,34.15,34.16,34.14,34.14,68500.0,26.7733,26.7811,26.7654,26.7654,68500.0
2012-07-12 12:20:00,34.14,34.15,34.11,34.13,198600.0,26.7654,26.7733,26.7419,26.7576,198600.0
2012-07-12 12:25:00,34.13,34.14,34.11,34.13,177000.0,26.7576,26.7654,26.7419,26.7576,177000.0
2012-07-12 12:30:00,34.13,34.14,34.08,34.11,59100.0,26.7576,26.7654,26.7184,26.7419,59100.0
2012-07-12 12:35:00,34.1,34.11,34.08,34.11,59600.0,26.7341,26.7419,26.7184,26.7419,59600.0
2012-07-12 12:40:00,34.11,34.13,34.1,34.13,143200.0,26.7419,26.7576,26.7341,26.7576,143200.0
2012-07-12 12:45:00,34.13,34.14,34.11,34.14,36900.0,26.7576,26.7654,26.7419,26.7654,36900.0
2012-07-12 12:50:00,34.13,34.14,34.11,34.12,49700.0,26.7576,26.7654,26.7419,26.7497,49700.0
2012-07-12 12:55:00,34.11,34.16,34.1,34.15,289300.0,26.7419,26.7811,26.7341,26.7733,289300.0
2012-07-12 13:00:00,34.15,34.16,34.12,34.13,35400.0,26.7733,26.7811,26.7497,26.7576,35400.0
2012-07-12 13:05:00,34.12,34.19,34.12,34.18,281900.0,26.7497,26.8046,26.7497,26.7968,281900.0
2012-07-12 13:10:00,34.18,34.23,34.18,34.21,118800.0,26.7968,26.836,26.7968,26.8203,118800.0
2012-07-12 13:15:00,34.21,34.23,34.2,34.21,111800.0,26.8203,26.836,26.8125,26.8203,111800.0
2012-07-12 13:20:00,34.21,34.26,34.21,34.25,1032500.0,26.8203,26.8595,26.8203,26.8517,1032500.0
2012-07-12 13:25:00,34.24,34.3,34.22,34.23,360700.0,26.8438,26.8909,26.8281,26.836,360700.0
2012-07-12 13:30:00,34.23,34.27,34.23,34.26,176400.0,26.836,26.8673,26.836,26.8595,176400.0
2012-07-12 13:35:00,34.26,34.3,34.25,34.29,530900.0,26.8595,26.8909,26.8517,26.883,530900.0
2012-07-12 13:40:00,34.29,34.36,34.29,34.32,637000.0,26.883,26.9379,26.883,26.9065,637000.0
2012-07-12 13:45:00,34.32,34.38,34.32,34.37,388100.0,26.9065,26.9536,26.9065,26.9457,388100.0
2012-07-12 13:50:00,34.36,34.37,34.3,34.3,234500.0,26.9379,26.9457,26.8909,26.8909,234500.0
2012-07-12 13:55:00,34.3,34.32,34.24,34.26,1260800.0,26.8909,26.9065,26.8438,26.8595,1260800.0
2012-07-12 14:00:00,34.26,34.26,34.2,34.2,322500.0,26.8595,26.8595,26.8125,26.8125,322500.0
2012-07-12 14:05:00,34.21,34.29,34.2,34.29,467500.0,26.8203,26.883,26.8125,26.883,467500.0
2012-07-12 14:10:00,34.29,34.32,34.23,34.24,276800.0,26.883,26.9065,26.836,26.8438,276800.0
2012-07-12 14:15:00,34.24,34.28,34.23,34.23,419800.0,26.8438,26.8752,26.836,26.836,419800.0
2012-07-12 14:20:00,34.23,34.26,34.22,34.22,93400.0,26.836,26.8595,26.8281,26.8281,93400.0
2012-07-12 14:25:00,34.23,34.29,34.23,34.27,175800.0,26.836,26.883,26.836,26.8673,175800.0
2012-07-12 14:30:00,34.27,34.31,34.25,34.26,165800.0,26.8673,26.8987,26.8517,26.8595,165800.0
2012-07-12 14:35:00,34.26,34.3,34.25,34.29,422500.0,26.8595,26.8909,26.8517,26.883,422500.0
2012-07-12 14:40:00,34.29,34.32,34.28,34.29,70500.0,26.883,26.9065,26.8752,26.883,70500.0
2012-07-12 14:45:00,34.3,34.3,34.23,34.24,100800.0,26.8909,26.8909,26.836,26.8438,100800.0
2012-07-12 14:50:00,34.23,34.27,34.23,34.25,287900.0,26.836,26.8673,26.836,26.8517,287900.0
2012-07-12 14:55:00,34.25,34.27,34.25,34.27,73100.0,26.8517,26.8673,26.8517,26.8673,73100.0
2012-07-12 15:00:00,34.27,34.27,34.23,34.26,177700.0,26.8673,26.8673,26.836,26.8595,177700.0
2012-07-12 15:05:00,34.26,34.29,34.24,34.28,126800.0,26.8595,26.883,26.8438,26.8752,126800.0
2012-07-12 15:10:00,34.28,34.32,34.28,34.29,461900.0,26.8752,26.9065,26.8752,26.883,461900.0
2012-07-12 15:15:00,34.3,34.34,34.24,34.27,329400.0,26.8909,26.9222,26.8438,26.8673,329400.0
2012-07-12 15:20:00,34.27,34.34,34.25,34.33,346300.0,26.8673,26.9222,26.8517,26.9144,346300.0
2012-07-12 15:25:00,34.34,34.36,34.27,34.28,619000.0,26.9222,26.9379,26.8673,26.8752,619000.0
2012-07-12 15:30:00,34.27,34.33,34.27,34.29,737700.0,26.8673,26.9144,26.8673,26.883,737700.0
2012-07-12 15:35:00,34.29,34.3,34.26,34.27,563900.0,26.883,26.8909,26.8595,26.8673,563900.0
2012-07-12 15:40:00,34.27,34.33,34.26,34.31,484000.0,26.8673,26.9144,26.8595,26.8987,484000.0
2012-07-12 15:45:00,34.31,34.33,34.25,34.26,646800.0,26.8987,26.9144,26.8517,26.8595,646800.0
2012-07-12 15:50:00,34.27,34.27,34.2,34.2,1450500.0,26.8673,26.8673,26.8125,26.8125,1450500.0
2012-07-12 15:55:00,34.2,34.23,34.18,34.21,1352200.0,26.8125,26.836,26.7968,26.8203,1352200.0
2012-07-13 09:30:00,34.31,34.37,34.23,34.33,655600.0,26.8987,26.9457,26.836,26.9144,655600.0
2012-07-13 09:35:00,34.33,34.42,34.32,34.42,487900.0,26.9144,26.9849,26.9065,26.9849,487900.0
2012-07-13 09:40:00,34.42,34.54,34.42,34.54,251700.0,26.9849,27.079,26.9849,27.079,251700.0
2012-07-13 09:45:00,34.55,34.57,34.53,34.55,566000.0,27.0869,27.1025,27.0712,27.0869,566000.0
2012-07-13 09:50:00,34.56,34.62,34.53,34.6,844300.0,27.0947,27.1417,27.0712,27.1261,844300.0
2012-07-13 09:55:00,34.6,34.68,34.59,34.67,679600.0,27.1261,27.1888,27.1182,27.1809,679600.0
2012-07-13 10:00:00,34.67,34.73,34.64,34.73,465400.0,27.1809,27.228,27.1574,27.228,465400.0
2012-07-13 10:05:00,34.73,34.83,34.73,34.78,833000.0,27.228,27.3064,27.228,27.2672,833000.0
2012-07-13 10:10:00,34.77,34.79,34.76,34.77,704800.0,27.2593,27.275,27.2515,27.2593,704800.0
2012-07-13 10:15:00,34.77,34.79,34.72,34.75,614700.0,27.2593,27.275,27.2201,27.2437,614700.0
2012-07-13 10:20:00,34.76,34.76,34.72,34.74,106700.0,27.2515,27.2515,27.2201,27.2358,106700.0
2012-07-13 10:25:00,34.73,34.74,34.7,34.71,142300.0,27.228,27.2358,27.2045,27.2123,142300.0
2012-07-13 10:30:00,34.71,34.73,34.7,34.71,108900.0,27.2123,27.228,27.2045,27.2123,108900.0
2012-07-13 10:35:00,34.72,34.74,34.71,34.72,80000.0,27.2201,27.2358,27.2123,27.2201,80000.0
2012-07-13 10:40:00,34.72,34.73,34.7,34.7,79100.0,27.2201,27.228,27.2045,27.2045,79100.0
2012-07-13 10:45:00,34.7,34.75,34.7,34.74,61500.0,27.2045,27.2437,27.2045,27.2358,61500.0
2012-07-13 10:50:00,34.73,34.75,34.73,34.75,179800.0,27.228,27.2437,27.228,27.2437,179800.0
2012-07-13 10:55:00,34.75,34.75,34.72,34.73,700900.0,27.2437,27.2437,27.2201,27.228,700900.0
2012-07-13 11:00:00,34.73,34.74,34.68,34.69,998500.0,27.228,27.2358,27.1888,27.1966,998500.0
2012-07-13 11:05:00,34.69,34.7,34.66,34.69,103000.0,27.1966,27.2045,27.1731,27.1966,103000.0
2012-07-13 11:10:00,34.69,34.7,34.67,34.69,60900.0,27.1966,27.2045,27.1809,27.1966,60900.0
2012-07-13 11:15:00,34.7,34.7,34.68,34.7,59100.0,27.2045,27.2045,27.1888,27.2045,59100.0
2012-07-13 11:20:00,34.7,34.72,34.69,34.71,71100.0,27.2045,27.2201,27.1966,27.2123,71100.0
2012-07-13 11:25:00,34.7,34.7,34.68,34.69,64300.0,27.2045,27.2045,27.1888,27.1966,64300.0
2012-07-13 11:30:00,34.69,34.73,34.69,34.72,63100.0,27.1966,27.228,27.1966,27.2201,63100.0
2012-07-13 11:35:00,34.73,34.74,34.72,34.73,158000.0,27.228,27.2358,27.2201,27.228,158000.0
2012-07-13 11:40:00,34.73,34.76,34.73,34.75,76000.0,27.228,27.2515,27.228,27.2437,76000.0
2012-07-13 11:45:00,34.75,34.79,34.75,34.75,158200.0,27.2437,27.275,27.2437,27.2437,158200.0
2012-07-13 11:50:00,34.74,34.77,34.74,34.76,36300.0,27.2358,27.2593,27.2358,27.2515,36300.0
2012-07-13 11:55:00,34.77,34.79,34.76,34.79,40100.0,27.2593,27.275,27.2515,27.275,40100.0
2012-07-13 12:00:00,34.78,34.79,34.77,34.79,50500.0,27.2672,27.275,27.2593,27.275,50500.0
2012-07-13 12:05:00,34.79,34.79,34.78,34.78,44800.0,27.275,27.275,27.2672,27.2672,44800.0
2012-07-13 12:10:00,34.79,34.81,34.77,34.79,214200.0,27.275,27.2907,27.2593,27.275,214200.0
2012-07-13 12:15:00,34.79,34.79,34.77,34.77,103800.0,27.275,27.275,27.2593,27.2593,103800.0
2012-07-13 12:20:00,34.78,34.78,34.74,34.77,69700.0,27.2672,27.2672,27.2358,27.2593,69700.0
2012-07-13 12:25:00,34.77,34.77,34.75,34.76,43100.0,27.2593,27.2593,27.2437,27.2515,43100.0
2012-07-13 12:30:00,34.75,34.77,34.75,34.76,349900.0,27.2437,27.2593,27.2437,27.2515,349900.0
2012-07-13 12:35:00,34.76,34.77,34.75,34.76,43400.0,27.2515,27.2593,27.2437,27.2515,43400.0
2012-07-13 12:40:00,34.76,34.76,34.75,34.75,9300.0,27.2515,27.2515,27.2437,27.2437,9300.0
2012-07-13 12:45:00,34.76,34.76,34.75,34.76,24400.0,27.2515,27.2515,27.2437,27.2515,24400.0
2012-07-13 12:50:00,34.76,34.76,34.74,34.74,40700.0,27.2515,27.2515,27.2358,27.2358,40700.0
2012-07-13 12:55:00,34.75,34.75,34.74,34.74,28500.0,27.2437,27.2437,27.2358,27.2358,28500.0
2012-07-13 13:00:00,34.75,34.76,34.74,34.75,21900.0,27.2437,27.2515,27.2358,27.2437,21900.0
2012-07-13 13:05:00,34.75,34.77,34.75,34.76,155700.0,27.2437,27.2593,27.2437,27.2515,155700.0
2012-07-13 13:10:00,34.76,34.78,34.75,34.76,115400.0,27.2515,27.2672,27.2437,27.2515,115400.0
2012-07-13 13:15:00,34.76,34.77,34.75,34.76,56200.0,27.2515,27.2593,27.2437,27.2515,56200.0
2012-07-13 13:20:00,34.77,34.77,34.76,34.77,34100.0,27.2593,27.2593,27.2515,27.2593,34100.0
2012-07-13 13:25:00,34.77,34.77,34.73,34.73,33200.0,27.2593,27.2593,27.228,27.228,33200.0
2012-07-13 13:30:00,34.73,34.74,34.72,34.72,41100.0,27.228,27.2358,27.2201,27.2201,41100.0
2012-07-13 13:35:00,34.72,34.75,34.72,34.75,78900.0,27.2201,27.2437,27.2201,27.2437,78900.0
2012-07-13 13:40:00,34.75,34.77,34.74,34.77,133200.0,27.2437,27.2593,27.2358,27.2593,133200.0
2012-07-13 13:45:00,34.77,34.78,34.76,34.78,81500.0,27.2593,27.2672,27.2515,27.2672,81500.0
2012-07-13 13:50:00,34.78,34.8,34.77,34.8,70900.0,27.2672,27.2829,27.2593,27.2829,70900.0
2012-07-13 13:55:00,34.8,34.8,34.77,34.78,57100.0,27.2829,27.2829,27.2593,27.2672,57100.0
2012-07-13 14:00:00,34.77,34.78,34.77,34.77,40500.0,27.2593,27.2672,27.2593,27.2593,40500.0
2012-07-13 14:05:00,34.77,34.78,34.76,34.77,26400.0,27.2593,27.2672,27.2515,27.2593,26400.0
2012-07-13 14:10:00,34.77,34.77,34.75,34.76,40800.0,27.2593,27.2593,27.2437,27.2515,40800.0
2012-07-13 14:15:00,34.76,34.78,34.75,34.78,70100.0,27.2515,27.2672,27.2437,27.2672,70100.0
2012-07-13 14:20:00,34.78,34.79,34.77,34.79,40600.0,27.2672,27.275,27.2593,27.275,40600.0
2012-07-13 14:25:00,34.79,34.8,34.78,34.79,68500.0,27.275,27.2829,27.2672,27.275,68500.0
2012-07-13 14:30:00,34.78,34.81,34.78,34.8,116800.0,27.2672,27.2907,27.2672,27.2829,116800.0
2012-07-13 14:35:00,34.79,34.8,34.77,34.77,46900.0,27.275,27.2829,27.2593,27.2593,46900.0
2012-07-13 14:40:00,34.77,34.79,34.77,34.78,39200.0,27.2593,27.275,27.2593,27.2672,39200.0
2012-07-13 14:45:00,34.79,34.79,34.77,34.77,53500.0,27.275,27.275,27.2593,27.2593,53500.0
2012-07-13 14:50:00,34.77,34.79,34.77,34.79,144100.0,27.2593,27.275,27.2593,27.275,144100.0
2012-07-13 14:55:00,34.79,34.8,34.78,34.8,110100.0,27.275,27.2829,27.2672,27.2829,110100.0
2012-07-13 15:00:00,34.8,34.86,34.8,34.86,340700.0,27.2829,27.3299,27.2829,27.3299,340700.0
2012-07-13 15:05:00,34.86,34.86,34.83,34.84,164000.0,27.3299,27.3299,27.3064,27.3142,164000.0
2012-07-13 15:10:00,34.84,34.88,34.84,34.86,384600.0,27.3142,27.3456,27.3142,27.3299,384600.0
2012-07-13 15:15:00,34.86,34.86,34.85,34.86,148100.0,27.3299,27.3299,27.3221,27.3299,148100.0
2012-07-13 15:20:00,34.86,34.87,34.85,34.86,280100.0,27.3299,27.3377,27.3221,27.3299,280100.0
2012-07-13 15:25:00,34.86,34.87,34.84,34.85,383100.0,27.3299,27.3377,27.3142,27.3221,383100.0
2012-07-13 15:30:00,34.84,34.86,34.83,34.85,598300.0,27.3142,27.3299,27.3064,27.3221,598300.0
2012-07-13 15:35:00,34.85,34.86,34.84,34.85,437100.0,27.3221,27.3299,27.3142,27.3221,437100.0
2012-07-13 15:40:00,34.84,34.89,34.84,34.89,839100.0,27.3142,27.3534,27.3142,27.3534,839100.0
2012-07-13 15:45:00,34.89,34.89,34.83,34.86,728600.0,27.3534,27.3534,27.3064,27.3299,728600.0
2012-07-13 15:50:00,34.86,34.88,34.81,34.84,1089400.0,27.3299,27.3456,27.2907,27.3142,1089400.0
2012-07-13 15:55:00,34.85,34.87,34.83,34.84,1376300.0,27.3221,27.3377,27.3064,27.3142,1376300.0
2012-07-16 09:30:00,34.71,34.72,34.58,34.63,654600.0,27.2123,27.2201,27.1104,27.1496,654600.0
2012-07-16 09:35:00,34.63,34.63,34.49,34.5,1462200.0,27.1496,27.1496,27.0398,27.0477,1462200.0
2012-07-16 09:40:00,34.5,34.54,34.46,34.48,810100.0,27.0477,27.079,27.0163,27.032,810100.0
2012-07-16 09:45:00,34.49,34.51,34.47,34.47,154900.0,27.0398,27.0555,27.0241,27.0241,154900.0
2012-07-16 09:50:00,34.48,34.49,34.46,34.46,538400.0,27.032,27.0398,27.0163,27.0163,538400.0
2012-07-16 09:55:00,34.47,34.47,34.42,34.42,488000.0,27.0241,27.0241,26.9849,26.9849,488000.0
2012-07-16 10:00:00,34.43,34.46,34.42,34.43,450500.0,26.9928,27.0163,26.9849,26.9928,450500.0
2012-07-16 10:05:00,34.43,34.43,34.38,34.42,435600.0,26.9928,26.9928,26.9536,26.9849,435600.0
2012-07-16 10:10:00,34.42,34.46,34.4,34.45,243500.0,26.9849,27.0163,26.9693,27.0085,243500.0
2012-07-16 10:15:00,34.45,34.5,34.45,34.49,186700.0,27.0085,27.0477,27.0085,27.0398,186700.0
2012-07-16 10:20:00,34.49,34.5,34.47,34.48,304400.0,27.0398,27.0477,27.0241,27.032,304400.0
2012-07-16 10:25:00,34.48,34.55,34.48,34.54,64400.0,27.032,27.0869,27.032,27.079,64400.0
2012-07-16 10:30:00,34.54,34.58,34.53,34.53,158400.0,27.079,27.1104,27.0712,27.0712,158400.0
2012-07-16 10:35:00,34.54,34.6,34.54,34.58,196500.0,27.079,27.1261,27.079,27.1104,196500.0
2012-07-16 10:40:00,34.59,34.59,34.56,34.58,275900.0,27.1182,27.1182,27.0947,27.1104,275900.0
2012-07-16 10:45:00,34.58,34.6,34.57,34.57,55000.0,27.1104,27.1261,27.1025,27.1025,55000.0
2012-07-16 10:50:00,34.57,34.57,34.53,34.53,278700.0,27.1025,27.1025,27.0712,27.0712,278700.0
2012-07-16 10:55:00,34.53,34.55,34.5,34.51,387900.0,27.0712,27.0869,27.0477,27.0555,387900.0
2012-07-16 11:00:00,34.51,34.55,34.5,34.53,212200.0,27.0555,27.0869,27.0477,27.0712,212200.0
2012-07-16 11:05:00,34.53,34.55,34.53,34.54,50000.0,27.0712,27.0869,27.0712,27.079,50000.0
2012-07-16 11:10:00,34.55,34.64,34.55,34.64,484200.0,27.0869,27.1574,27.0869,27.1574,484200.0
2012-07-16 11:15:00,34.64,34.7,34.64,34.69,241700.0,27.1574,27.2045,27.1574,27.1966,241700.0
2012-07-16 11:20:00,34.69,34.7,34.68,34.7,116700.0,27.1966,27.2045,27.1888,27.2045,116700.0
2012-07-16 11:25:00,34.7,34.71,34.67,34.67,250400.0,27.2045,27.2123,27.1809,27.1809,250400.0
2012-07-16 11:30:00,34.67,34.67,34.63,34.63,83400.0,27.1809,27.1809,27.1496,27.1496,83400.0
2012-07-16 11:35:00,34.63,34.64,34.62,34.63,278900.0,27.1496,27.1574,27.1417,27.1496,278900.0
2012-07-16 11:40:00,34.63,34.64,34.6,34.62,97900.0,27.1496,27.1574,27.1261,27.1417,97900.0
2012-07-16 11:45:00,34.61,34.63,34.6,34.62,90200.0,27.1339,27.1496,27.1261,27.1417,90200.0
2012-07-16 11:50:00,34.62,34.64,34.61,34.62,45000.0,27.1417,27.1574,27.1339,27.1417,45000.0
2012-07-16 11:55:00,34.63,34.63,34.6,34.62,251400.0,27.1496,27.1496,27.1261,27.1417,251400.0
2012-07-16 12:00:00,34.61,34.64,34.61,34.63,31300.0,27.1339,27.1574,27.1339,27.1496,31300.0
2012-07-16 12:05:00,34.63,34.66,34.63,34.63,38200.0,27.1496,27.1731,27.1496,27.1496,38200.0
2012-07-16 12:10:00,34.63,34.63,34.61,34.62,42200.0,27.1496,27.1496,27.1339,27.1417,42200.0
2012-07-16 12:15:00,34.62,34.62,34.58,34.59,33500.0,27.1417,27.1417,27.1104,27.1182,33500.0
2012-07-16 12:20:00,34.59,34.59,34.58,34.59,12000.0,27.1182,27.1182,27.1104,27.1182,12000.0
2012-07-16 12:25:00,34.58,34.59,34.56,34.59,95700.0,27.1104,27.1182,27.0947,27.1182,95700.0
2012-07-16 12:30:00,34.59,34.61,34.59,34.61,25000.0,27.1182,27.1339,27.1182,27.1339,25000.0
2012-07-16 12:35:00,34.6,34.6,34.54,34.55,238800.0,27.1261,27.1261,27.079,27.0869,238800.0
2012-07-16 12:40:00,34.56,34.57,34.55,34.57,149800.0,27.0947,27.1025,27.0869,27.1025,149800.0
2012-07-16 12:45:00,34.57,34.58,34.56,34.58,48000.0,27.1025,27.1104,27.0947,27.1104,48000.0
2012-07-16 12:50:00,34.59,34.62,34.58,34.62,57300.0,27.1182,27.1417,27.1104,27.1417,57300.0
2012-07-16 12:55:00,34.61,34.63,34.6,34.63,63000.0,27.1339,27.1496,27.1261,27.1496,63000.0
2012-07-16 13:00:00,34.63,34.66,34.63,34.63,38900.0,27.1496,27.1731,27.1496,27.1496,38900.0
2012-07-16 13:05:00,34.63,34.63,34.61,34.62,48900.0,27.1496,27.1496,27.1339,27.1417,48900.0
2012-07-16 13:10:00,34.61,34.62,34.6,34.62,16600.0,27.1339,27.1417,27.1261,27.1417,16600.0
2012-07-16 13:15:00,34.62,34.62,34.59,34.61,137400.0,27.1417,27.1417,27.1182,27.1339,137400.0
2012-07-16 13:20:00,34.62,34.62,34.59,34.62,20800.0,27.1417,27.1417,27.1182,27.1417,20800.0
2012-07-16 13:25:00,34.62,34.65,34.62,34.64,37600.0,27.1417,27.1653,27.1417,27.1574,37600.0
2012-07-16 13:30:00,34.65,34.67,34.65,34.65,17300.0,27.1653,27.1809,27.1653,27.1653,17300.0
2012-07-16 13:35:00,34.66,34.66,34.64,34.65,6700.0,27.1731,27.1731,27.1574,27.1653,6700.0
2012-07-16 13:40:00,34.64,34.64,34.62,34.63,98900.0,27.1574,27.1574,27.1417,27.1496,98900.0
2012-07-16 13:45:00,34.63,34.69,34.63,34.67,162600.0,27.1496,27.1966,27.1496,27.1809,162600.0
2012-07-16 13:50:00,34.66,34.68,34.66,34.67,19400.0,27.1731,27.1888,27.1731,27.1809,19400.0
2012-07-16 13:55:00,34.67,34.69,34.65,34.65,37800.0,27.1809,27.1966,27.1653,27.1653,37800.0
2012-07-16 14:00:00,34.66,34.68,34.66,34.67,35200.0,27.1731,27.1888,27.1731,27.1809,35200.0
2012-07-16 14:05:00,34.67,34.69,34.67,34.69,28400.0,27.1809,27.1966,27.1809,27.1966,28400.0
2012-07-16 14:10:00,34.69,34.7,34.68,34.69,65400.0,27.1966,27.2045,27.1888,27.1966,65400.0
2012-07-16 14:15:00,34.68,34.74,34.68,34.74,164500.0,27.1888,27.2358,27.1888,27.2358,164500.0
2012-07-16 14:20:00,34.74,34.74,34.7,34.71,147200.0,27.2358,27.2358,27.2045,27.2123,147200.0
2012-07-16 14:25:00,34.71,34.72,34.7,34.7,43000.0,27.2123,27.2201,27.2045,27.2045,43000.0
2012-07-16 14:30:00,34.7,34.71,34.68,34.68,44000.0,27.2045,27.2123,27.1888,27.1888,44000.0
2012-07-16 14:35:00,34.68,34.69,34.67,34.67,179500.0,27.1888,27.1966,27.1809,27.1809,179500.0
2012-07-16 14:40:00,34.68,34.69,34.67,34.67,19300.0,27.1888,27.1966,27.1809,27.1809,19300.0
2012-07-16 14:45:00,34.68,34.7,34.68,34.69,44700.0,27.1888,27.2045,27.1888,27.1966,44700.0
2012-07-16 14:50:00,34.68,34.7,34.65,34.66,200200.0,27.1888,27.2045,27.1653,27.1731,200200.0
2012-07-16 14:55:00,34.66,34.68,34.66,34.68,117600.0,27.1731,27.1888,27.1731,27.1888,117600.0
2012-07-16 15:00:00,34.68,34.69,34.65,34.69,112900.0,27.1888,27.1966,27.1653,27.1966,112900.0
2012-07-16 15:05:00,34.68,34.69,34.67,34.67,24200.0,27.1888,27.1966,27.1809,27.1809,24200.0
2012-07-16 15:10:00,34.66,34.69,34.66,34.68,37200.0,27.1731,27.1966,27.1731,27.1888,37200.0
2012-07-16 15:15:00,34.68,34.69,34.67,34.68,38300.0,27.1888,27.1966,27.1809,27.1888,38300.0
2012-07-16 15:20:00,34.69,34.69,34.66,34.67,121500.0,27.1966,27.1966,27.1731,27.1809,121500.0
2012-07-16 15:25:00,34.67,34.68,34.65,34.65,76000.0,27.1809,27.1888,27.1653,27.1653,76000.0
2012-07-16 15:30:00,34.66,34.66,34.62,34.66,160100.0,27.1731,27.1731,27.1417,27.1731,160100.0
2012-07-16 15:35:00,34.66,34.66,34.6,34.62,103200.0,27.1731,27.1731,27.1261,27.1417,103200.0
2012-07-16 15:40:00,34.62,34.62,34.57,34.61,259000.0,27.1417,27.1417,27.1025,27.1339,259000.0
2012-07-16 15:45:00,34.61,34.63,34.58,34.61,407000.0,27.1339,27.1496,27.1104,27.1339,407000.0
2012-07-16 15:50:00,34.62,34.65,34.6,34.64,554300.0,27.1417,27.1653,27.1261,27.1574,554300.0
2012-07-16 15:55:00,34.64,34.65,34.6,34.63,731900.0,27.1574,27.1653,27.1261,27.1496,731900.0
2012-07-17 09:30:00,34.56,34.86,34.56,34.81,427900.0,27.0947,27.3299,27.0947,27.2907,427900.0
2012-07-17 09:35:00,34.81,34.83,34.79,34.8,490400.0,27.2907,27.3064,27.275,27.2829,490400.0
2012-07-17 09:40:00,34.79,34.8,34.72,34.74,499400.0,27.275,27.2829,27.2201,27.2358,499400.0
2012-07-17 09:45:00,34.74,34.75,34.64,34.66,406200.0,27.2358,27.2437,27.1574,27.1731,406200.0
2012-07-17 09:50:00,34.66,34.7,34.65,34.66,202800.0,27.1731,27.2045,27.1653,27.1731,202800.0
2012-07-17 09:55:00,34.67,34.71,34.67,34.69,359400.0,27.1809,27.2123,27.1809,27.1966,359400.0
2012-07-17 10:00:00,34.69,34.71,34.5,34.51,1110500.0,27.1966,27.2123,27.0477,27.0555,1110500.0
2012-07-17 10:05:00,34.52,34.52,34.46,34.5,376200.0,27.0633,27.0633,27.0163,27.0477,376200.0
2012-07-17 10:10:00,34.5,34.57,34.49,34.57,141900.0,27.0477,27.1025,27.0398,27.1025,141900.0
2012-07-17 10:15:00,34.56,34.57,34.52,34.57,190900.0,27.0947,27.1025,27.0633,27.1025,190900.0
2012-07-17 10:20:00,34.57,34.59,34.53,34.57,90800.0,27.1025,27.1182,27.0712,27.1025,90800.0
2012-07-17 10:25:00,34.57,34.58,34.52,34.53,187500.0,27.1025,27.1104,27.0633,27.0712,187500.0
2012-07-17 10:30:00,34.53,34.54,34.5,34.52,154900.0,27.0712,27.079,27.0477,27.0633,154900.0
2012-07-17 10:35:00,34.52,34.52,34.4,34.4,256200.0,27.0633,27.0633,26.9693,26.9693,256200.0
2012-07-17 10:40:00,34.4,34.41,34.34,34.35,527100.0,26.9693,26.9771,26.9222,26.9301,527100.0
2012-07-17 10:45:00,34.34,34.37,34.32,34.36,311100.0,26.9222,26.9457,26.9065,26.9379,311100.0
2012-07-17 10:50:00,34.35,34.43,34.35,34.4,150500.0,26.9301,26.9928,26.9301,26.9693,150500.0
2012-07-17 10:55:00,34.4,34.41,34.36,34.39,73000.0,26.9693,26.9771,26.9379,26.9614,73000.0
2012-07-17 11:00:00,34.38,34.41,34.36,34.4,178600.0,26.9536,26.9771,26.9379,26.9693,178600.0
2012-07-17 11:05:00,34.4,34.47,34.4,34.45,482400.0,26.9693,27.0241,26.9693,27.0085,482400.0
2012-07-17 11:10:00,34.45,34.48,34.43,34.43,117000.0,27.0085,27.032,26.9928,26.9928,117000.0
2012-07-17 11:15:00,34.43,34.44,34.41,34.41,129100.0,26.9928,27.0006,26.9771,26.9771,129100.0
2012-07-17 11:20:00,34.41,34.45,34.41,34.43,52200.0,26.9771,27.0085,26.9771,26.9928,52200.0
2012-07-17 11:25:00,34.43,34.45,34.4,34.41,117400.0,26.9928,27.0085,26.9693,26.9771,117400.0
2012-07-17 11:30:00,34.41,34.46,34.41,34.45,107800.0,26.9771,27.0163,26.9771,27.0085,107800.0
2012-07-17 11:35:00,34.45,34.56,34.44,34.55,326300.0,27.0085,27.0947,27.0006,27.0869,326300.0
2012-07-17 11:40:00,34.54,34.57,34.53,34.57,367500.0,27.079,27.1025,27.0712,27.1025,367500.0
2012-07-17 11:45:00,34.57,34.58,34.57,34.57,41500.0,27.1025,27.1104,27.1025,27.1025,41500.0
2012-07-17 11:50:00,34.58,34.58,34.55,34.57,32500.0,27.1104,27.1104,27.0869,27.1025,32500.0
2012-07-17 11:55:00,34.57,34.68,34.57,34.68,502900.0,27.1025,27.1888,27.1025,27.1888,502900.0
2012-07-17 12:00:00,34.69,34.73,34.68,34.7,232400.0,27.1966,27.228,27.1888,27.2045,232400.0
2012-07-17 12:05:00,34.71,34.73,34.69,34.69,69800.0,27.2123,27.228,27.1966,27.1966,69800.0
2012-07-17 12:10:00,34.69,34.69,34.63,34.63,196900.0,27.1966,27.1966,27.1496,27.1496,196900.0
2012-07-17 12:15:00,34.63,34.64,34.62,34.63,51200.0,27.1496,27.1574,27.1417,27.1496,51200.0
2012-07-17 12:20:00,34.64,34.69,34.63,34.68,85900.0,27.1574,27.1966,27.1496,27.1888,85900.0
2012-07-17 12:25:00,34.68,34.72,34.67,34.7,431800.0,27.1888,27.2201,27.1809,27.2045,431800.0
2012-07-17 12:30:00,34.69,34.74,34.69,34.73,58900.0,27.1966,27.2358,27.1966,27.228,58900.0
2012-07-17 12:35:00,34.73,34.73,34.7,34.7,23200.0,27.228,27.228,27.2045,27.2045,23200.0
2012-07-17 12:40:00,34.7,34.71,34.68,34.68,29300.0,27.2045,27.2123,27.1888,27.1888,29300.0
2012-07-17 12:45:00,34.69,34.7,34.68,34.69,37500.0,27.1966,27.2045,27.1888,27.1966,37500.0
2012-07-17 12:50:00,34.69,34.71,34.67,34.68,67500.0,27.1966,27.2123,27.1809,27.1888,67500.0
2012-07-17 12:55:00,34.68,34.68,34.63,34.63,39500.0,27.1888,27.1888,27.1496,27.1496,39500.0
2012-07-17 13:00:00,34.63,34.66,34.62,34.65,104500.0,27.1496,27.1731,27.1417,27.1653,104500.0
2012-07-17 13:05:00,34.65,34.66,34.63,34.65,30300.0,27.1653,27.1731,27.1496,27.1653,30300.0
2012-07-17 13:10:00,34.66,34.67,34.65,34.66,51400.0,27.1731,27.1809,27.1653,27.1731,51400.0
2012-07-17 13:15:00,34.66,34.7,34.65,34.69,398700.0,27.1731,27.2045,27.1653,27.1966,398700.0
2012-07-17 13:20:00,34.7,34.73,34.68,34.73,95800.0,27.2045,27.228,27.1888,27.228,95800.0
2012-07-17 13:25:00,34.73,34.78,34.73,34.75,175400.0,27.228,27.2672,27.228,27.2437,175400.0
2012-07-17 13:30:00,34.76,34.8,34.76,34.79,118500.0,27.2515,27.2829,27.2515,27.275,118500.0
2012-07-17 13:35:00,34.79,34.8,34.78,34.8,324300.0,27.275,27.2829,27.2672,27.2829,324300.0
2012-07-17 13:40:00,34.79,34.83,34.79,34.82,302500.0,27.275,27.3064,27.275,27.2985,302500.0
2012-07-17 13:45:00,34.83,34.83,34.81,34.83,320900.0,27.3064,27.3064,27.2907,27.3064,320900.0
2012-07-17 13:50:00,34.82,34.83,34.81,34.82,363100.0,27.2985,27.3064,27.2907,27.2985,363100.0
2012-07-17 13:55:00,34.82,34.82,34.77,34.77,174200.0,27.2985,27.2985,27.2593,27.2593,174200.0
2012-07-17 14:00:00,34.77,34.8,34.77,34.79,78200.0,27.2593,27.2829,27.2593,27.275,78200.0
2012-07-17 14:05:00,34.79,34.82,34.78,34.8,152900.0,27.275,27.2985,27.2672,27.2829,152900.0
2012-07-17 14:10:00,34.81,34.83,34.8,34.82,28600.0,27.2907,27.3064,27.2829,27.2985,28600.0
2012-07-17 14:15:00,34.83,34.83,34.8,34.81,66500.0,27.3064,27.3064,27.2829,27.2907,66500.0
2012-07-17 14:20:00,34.8,34.82,34.8,34.82,71300.0,27.2829,27.2985,27.2829,27.2985,71300.0
2012-07-17 14:25:00,34.81,34.81,34.77,34.8,177300.0,27.2907,27.2907,27.2593,27.2829,177300.0
2012-07-17 14:30:00,34.82,34.82,34.8,34.81,13400.0,27.2985,27.2985,27.2829,27.2907,13400.0
2012-07-17 14:35:00,34.81,34.82,34.79,34.8,64700.0,27.2907,27.2985,27.275,27.2829,64700.0
2012-07-17 14:40:00,34.79,34.82,34.79,34.81,49100.0,27.275,27.2985,27.275,27.2907,49100.0
2012-07-17 14:45:00,34.81,34.84,34.81,34.83,68000.0,27.2907,27.3142,27.2907,27.3064,68000.0
2012-07-17 14:50:00,34.84,34.86,34.83,34.85,15600.0,27.3142,27.3299,27.3064,27.3221,15600.0
2012-07-17 14:55:00,34.86,34.92,34.86,34.88,475600.0,27.3299,27.3769,27.3299,27.3456,475600.0
2012-07-17 15:00:00,34.88,34.89,34.85,34.85,156800.0,27.3456,27.3534,27.3221,27.3221,156800.0
2012-07-17 15:05:00,34.85,34.85,34.81,34.82,193800.0,27.3221,27.3221,27.2907,27.2985,193800.0
2012-07-17 15:10:00,34.82,34.84,34.81,34.81,65700.0,27.2985,27.3142,27.2907,27.2907,65700.0
2012-07-17 15:15:00,34.81,34.86,34.81,34.85,54300.0,27.2907,27.3299,27.2907,27.3221,54300.0
2012-07-17 15:20:00,34.85,34.85,34.83,34.84,52500.0,27.3221,27.3221,27.3064,27.3142,52500.0
2012-07-17 15:25:00,34.84,34.84,34.79,34.8,140100.0,27.3142,27.3142,27.275,27.2829,140100.0
2012-07-17 15:30:00,34.79,34.82,34.78,34.82,503100.0,27.275,27.2985,27.2672,27.2985,503100.0
2012-07-17 15:35:00,34.8,34.8,34.73,34.74,227300.0,27.2829,27.2829,27.228,27.2358,227300.0
2012-07-17 15:40:00,34.75,34.79,34.74,34.77,244200.0,27.2437,27.275,27.2358,27.2593,244200.0
2012-07-17 15:45:00,34.77,34.82,34.75,34.81,205700.0,27.2593,27.2985,27.2437,27.2907,205700.0
2012-07-17 15:50:00,34.81,34.84,34.79,34.8,630800.0,27.2907,27.3142,27.275,27.2829,630800.0
2012-07-17 15:55:00,34.8,34.81,34.79,34.8,584300.0,27.2829,27.2907,27.275,27.2829,584300.0
2012-07-18 09:30:00,34.67,34.81,34.67,34.81,506200.0,27.1809,27.2907,27.1809,27.2907,506200.0
2012-07-18 09:35:00,34.81,34.94,34.81,34.92,560400.0,27.2907,27.3926,27.2907,27.3769,560400.0
2012-07-18 09:40:00,34.93,34.96,34.92,34.93,634400.0,27.3848,27.4083,27.3769,27.3848,634400.0
2012-07-18 09:45:00,34.94,34.98,34.93,34.95,530800.0,27.3926,27.424,27.3848,27.4005,530800.0
2012-07-18 09:50:00,34.95,35.1,34.95,35.08,885500.0,27.4005,27.5181,27.4005,27.5024,885500.0
2012-07-18 09:55:00,35.08,35.17,35.08,35.13,824800.0,27.5024,27.5729,27.5024,27.5416,824800.0
2012-07-18 10:00:00,35.13,35.26,35.1,35.21,1166200.0,27.5416,27.6435,27.5181,27.6043,1166200.0
2012-07-18 10:05:00,35.22,35.22,35.16,35.17,555200.0,27.6121,27.6121,27.5651,27.5729,555200.0
2012-07-18 10:10:00,35.17,35.21,35.17,35.19,459300.0,27.5729,27.6043,27.5729,27.5886,459300.0
2012-07-18 10:15:00,35.18,35.19,35.17,35.18,205500.0,27.5808,27.5886,27.5729,27.5808,205500.0
2012-07-18 10:20:00,35.18,35.2,35.17,35.18,89400.0,27.5808,27.5965,27.5729,27.5808,89400.0
2012-07-18 10:25:00,35.18,35.23,35.18,35.23,53200.0,27.5808,27.62,27.5808,27.62,53200.0
2012-07-18 10:30:00,35.23,35.24,35.18,35.18,352200.0,27.62,27.6278,27.5808,27.5808,352200.0
2012-07-18 10:35:00,35.18,35.24,35.18,35.24,132300.0,27.5808,27.6278,27.5808,27.6278,132300.0
2012-07-18 10:40:00,35.24,35.29,35.24,35.28,358400.0,27.6278,27.667,27.6278,27.6592,358400.0
2012-07-18 10:45:00,35.28,35.34,35.28,35.33,807600.0,27.6592,27.7062,27.6592,27.6984,807600.0
2012-07-18 10:50:00,35.33,35.34,35.3,35.32,323700.0,27.6984,27.7062,27.6749,27.6905,323700.0
2012-07-18 10:55:00,35.33,35.34,35.32,35.33,178500.0,27.6984,27.7062,27.6905,27.6984,178500.0
2012-07-18 11:00:00,35.33,35.34,35.29,35.3,673100.0,27.6984,27.7062,27.667,27.6749,673100.0
2012-07-18 11:05:00,35.3,35.32,35.29,35.3,90700.0,27.6749,27.6905,27.667,27.6749,90700.0
2012-07-18 11:10:00,35.3,35.31,35.29,35.3,82600.0,27.6749,27.6827,27.667,27.6749,82600.0
2012-07-18 11:15:00,35.3,35.31,35.29,35.31,359500.0,27.6749,27.6827,27.667,27.6827,359500.0
2012-07-18 11:20:00,35.3,35.32,35.3,35.3,154200.0,27.6749,27.6905,27.6749,27.6749,154200.0
2012-07-18 11:25:00,35.3,35.31,35.29,35.3,180800.0,27.6749,27.6827,27.667,27.6749,180800.0
2012-07-18 11:30:00,35.3,35.37,35.3,35.37,642400.0,27.6749,27.7297,27.6749,27.7297,642400.0
2012-07-18 11:35:00,35.37,35.39,35.36,35.39,378300.0,27.7297,27.7454,27.7219,27.7454,378300.0
2012-07-18 11:40:00,35.39,35.42,35.37,35.41,502100.0,27.7454,27.7689,27.7297,27.7611,502100.0
2012-07-18 11:45:00,35.41,35.41,35.4,35.41,181900.0,27.7611,27.7611,27.7533,27.7611,181900.0
2012-07-18 11:50:00,35.41,35.43,35.4,35.43,356000.0,27.7611,27.7768,27.7533,27.7768,356000.0
2012-07-18 11:55:00,35.43,35.43,35.41,35.43,181500.0,27.7768,27.7768,27.7611,27.7768,181500.0
2012-07-18 12:00:00,35.43,35.45,35.42,35.43,120300.0,27.7768,27.7925,27.7689,27.7768,120300.0
2012-07-18 12:05:00,35.43,35.48,35.42,35.48,500400.0,27.7768,27.816,27.7689,27.816,500400.0
2012-07-18 12:10:00,35.48,35.5,35.46,35.49,322800.0,27.816,27.8316,27.8003,27.8238,322800.0
2012-07-18 12:15:00,35.49,35.5,35.47,35.48,453600.0,27.8238,27.8316,27.8081,27.816,453600.0
2012-07-18 12:20:00,35.49,35.52,35.48,35.49,765500.0,27.8238,27.8473,27.816,27.8238,765500.0
2012-07-18 12:25:00,35.49,35.5,35.47,35.48,243000.0,27.8238,27.8316,27.8081,27.816,243000.0
2012-07-18 12:30:00,35.48,35.5,35.47,35.47,111900.0,27.816,27.8316,27.8081,27.8081,111900.0
2012-07-18 12:35:00,35.47,35.48,35.45,35.46,104500.0,27.8081,27.816,27.7925,27.8003,104500.0
2012-07-18 12:40:00,35.46,35.46,35.45,35.46,46100.0,27.8003,27.8003,27.7925,27.8003,46100.0
2012-07-18 12:45:00,35.46,35.47,35.45,35.46,107000.0,27.8003,27.8081,27.7925,27.8003,107000.0
2012-07-18 12:50:00,35.46,35.48,35.45,35.48,74300.0,27.8003,27.816,27.7925,27.816,74300.0
2012-07-18 12:55:00,35.48,35.49,35.47,35.49,71400.0,27.816,27.8238,27.8081,27.8238,71400.0
2012-07-18 13:00:00,35.49,35.49,35.45,35.47,115900.0,27.8238,27.8238,27.7925,27.8081,115900.0
2012-07-18 13:05:00,35.47,35.49,35.46,35.48,69700.0,27.8081,27.8238,27.8003,27.816,69700.0
2012-07-18 13:10:00,35.48,35.5,35.48,35.5,215000.0,27.816,27.8316,27.816,27.8316,215000.0
2012-07-18 13:15:00,35.5,35.51,35.49,35.51,471100.0,27.8316,27.8395,27.8238,27.8395,471100.0
2012-07-18 13:20:00,35.5,35.51,35.5,35.5,800700.0,27.8316,27.8395,27.8316,27.8316,800700.0
2012-07-18 13:25:00,35.51,35.51,35.49,35.5,292700.0,27.8395,27.8395,27.8238,27.8316,292700.0
2012-07-18 13:30:00,35.5,35.5,35.45,35.46,363800.0,27.8316,27.8316,27.7925,27.8003,363800.0
2012-07-18 13:35:00,35.46,35.47,35.42,35.42,285700.0,27.8003,27.8081,27.7689,27.7689,285700.0
2012-07-18 13:40:00,35.43,35.44,35.41,35.43,117300.0,27.7768,27.7846,27.7611,27.7768,117300.0
2012-07-18 13:45:00,35.43,35.43,35.41,35.43,566900.0,27.7768,27.7768,27.7611,27.7768,566900.0
2012-07-18 13:50:00,35.43,35.44,35.38,35.4,106300.0,27.7768,27.7846,27.7376,27.7533,106300.0
2012-07-18 13:55:00,35.4,35.4,35.37,35.39,208800.0,27.7533,27.7533,27.7297,27.7454,208800.0
2012-07-18 14:00:00,35.39,35.42,35.38,35.41,74800.0,27.7454,27.7689,27.7376,27.7611,74800.0
2012-07-18 14:05:00,35.41,35.43,35.4,35.41,115300.0,27.7611,27.7768,27.7533,27.7611,115300.0
2012-07-18 14:10:00,35.41,35.43,35.4,35.43,76000.0,27.7611,27.7768,27.7533,27.7768,76000.0
2012-07-18 14:15:00,35.43,35.46,35.42,35.46,280600.0,27.7768,27.8003,27.7689,27.8003,280600.0
2012-07-18 14:20:00,35.46,35.48,35.46,35.48,97800.0,27.8003,27.816,27.8003,27.816,97800.0
2012-07-18 14:25:00,35.47,35.48,35.46,35.48,148600.0,27.8081,27.816,27.8003,27.816,148600.0
2012-07-18 14:30:00,35.47,35.48,35.44,35.45,107100.0,27.8081,27.816,27.7846,27.7925,107100.0
2012-07-18 14:35:00,35.45,35.46,35.42,35.43,147000.0,27.7925,27.8003,27.7689,27.7768,147000.0
2012-07-18 14:40:00,35.43,35.43,35.31,35.35,574600.0,27.7768,27.7768,27.6827,27.7141,574600.0
2012-07-18 14:45:00,35.35,35.36,35.31,35.35,798500.0,27.7141,27.7219,27.6827,27.7141,798500.0
2012-07-18 14:50:00,35.34,35.34,35.32,35.34,269300.0,27.7062,27.7062,27.6905,27.7062,269300.0
2012-07-18 14:55:00,35.33,35.36,35.33,35.36,212700.0,27.6984,27.7219,27.6984,27.7219,212700.0
2012-07-18 15:00:00,35.36,35.4,35.36,35.4,348100.0,27.7219,27.7533,27.7219,27.7533,348100.0
2012-07-18 15:05:00,35.4,35.4,35.38,35.39,145600.0,27.7533,27.7533,27.7376,27.7454,145600.0
2012-07-18 15:10:00,35.38,35.42,35.37,35.42,120700.0,27.7376,27.7689,27.7297,27.7689,120700.0
2012-07-18 15:15:00,35.41,35.42,35.4,35.41,225900.0,27.7611,27.7689,27.7533,27.7611,225900.0
2012-07-18 15:20:00,35.41,35.45,35.41,35.41,205800.0,27.7611,27.7925,27.7611,27.7611,205800.0
2012-07-18 15:25:00,35.41,35.43,35.4,35.42,232400.0,27.7611,27.7768,27.7533,27.7689,232400.0
2012-07-18 15:30:00,35.41,35.44,35.41,35.44,335500.0,27.7611,27.7846,27.7611,27.7846,335500.0
2012-07-18 15:35:00,35.44,35.44,35.43,35.44,435800.0,27.7846,27.7846,27.7768,27.7846,435800.0
2012-07-18 15:40:00,35.44,35.45,35.43,35.44,467800.0,27.7846,27.7925,27.7768,27.7846,467800.0
2012-07-18 15:45:00,35.44,35.44,35.39,35.41,807300.0,27.7846,27.7846,27.7454,27.7611,807300.0
2012-07-18 15:50:00,35.41,35.43,35.39,35.41,1503600.0,27.7611,27.7768,27.7454,27.7611,1503600.0
2012-07-18 15:55:00,35.41,35.43,35.4,35.42,1737700.0,27.7611,27.7768,27.7533,27.7689,1737700.0
2012-07-19 09:30:00,35.52,35.55,35.45,35.53,82700.0,27.8473,27.8708,27.7925,27.8552,82700.0
2012-07-19 09:35:00,35.53,35.59,35.52,35.58,102300.0,27.8552,27.9022,27.8473,27.8944,102300.0
2012-07-19 09:40:00,35.57,35.59,35.54,35.56,203800.0,27.8865,27.9022,27.863,27.8787,203800.0
2012-07-19 09:45:00,35.57,35.58,35.54,35.56,244700.0,27.8865,27.8944,27.863,27.8787,244700.0
2012-07-19 09:50:00,35.56,35.59,35.56,35.57,146600.0,27.8787,27.9022,27.8787,27.8865,146600.0
2012-07-19 09:55:00,35.58,35.62,35.57,35.62,104900.0,27.8944,27.9257,27.8865,27.9257,104900.0
2012-07-19 10:00:00,35.61,35.61,35.44,35.54,660800.0,27.9179,27.9179,27.7846,27.863,660800.0
2012-07-19 10:05:00,35.53,35.53,35.44,35.46,395300.0,27.8552,27.8552,27.7846,27.8003,395300.0
2012-07-19 10:10:00,35.46,35.47,35.34,35.37,318000.0,27.8003,27.8081,27.7062,27.7297,318000.0
2012-07-19 10:15:00,35.36,35.45,35.35,35.45,625100.0,27.7219,27.7925,27.7141,27.7925,625100.0
2012-07-19 10:20:00,35.46,35.5,35.45,35.45,464000.0,27.8003,27.8316,27.7925,27.7925,464000.0
2012-07-19 10:25:00,35.45,35.46,35.43,35.45,197400.0,27.7925,27.8003,27.7768,27.7925,197400.0
2012-07-19 10:30:00,35.45,35.47,35.44,35.45,156500.0,27.7925,27.8081,27.7846,27.7925,156500.0
2012-07-19 10:35:00,35.46,35.47,35.41,35.42,254500.0,27.8003,27.8081,27.7611,27.7689,254500.0
2012-07-19 10:40:00,35.42,35.5,35.4,35.5,138100.0,27.7689,27.8316,27.7533,27.8316,138100.0
2012-07-19 10:45:00,35.5,35.54,35.49,35.53,163800.0,27.8316,27.863,27.8238,27.8552,163800.0
2012-07-19 10:50:00,35.53,35.54,35.51,35.51,50000.0,27.8552,27.863,27.8395,27.8395,50000.0
2012-07-19 10:55:00,35.52,35.55,35.5,35.5,65700.0,27.8473,27.8708,27.8316,27.8316,65700.0
2012-07-19 11:00:00,35.51,35.54,35.51,35.54,153400.0,27.8395,27.863,27.8395,27.863,153400.0
2012-07-19 11:05:00,35.54,35.55,35.53,35.54,54100.0,27.863,27.8708,27.8552,27.863,54100.0
2012-07-19 11:10:00,35.54,35.55,35.5,35.51,52800.0,27.863,27.8708,27.8316,27.8395,52800.0
2012-07-19 11:15:00,35.51,35.52,35.5,35.51,38500.0,27.8395,27.8473,27.8316,27.8395,38500.0
2012-07-19 11:20:00,35.51,35.51,35.48,35.48,45800.0,27.8395,27.8395,27.816,27.816,45800.0
2012-07-19 11:25:00,35.48,35.51,35.48,35.51,34200.0,27.816,27.8395,27.816,27.8395,34200.0
2012-07-19 11:30:00,35.52,35.56,35.52,35.55,295600.0,27.8473,27.8787,27.8473,27.8708,295600.0
2012-07-19 11:35:00,35.56,35.59,35.56,35.58,92700.0,27.8787,27.9022,27.8787,27.8944,92700.0
2012-07-19 11:40:00,35.58,35.59,35.57,35.57,64700.0,27.8944,27.9022,27.8865,27.8865,64700.0
2012-07-19 11:45:00,35.56,35.56,35.53,35.55,72900.0,27.8787,27.8787,27.8552,27.8708,72900.0
2012-07-19 11:50:00,35.55,35.59,35.55,35.58,30400.0,27.8708,27.9022,27.8708,27.8944,30400.0
2012-07-19 11:55:00,35.58,35.62,35.58,35.6,86700.0,27.8944,27.9257,27.8944,27.91,86700.0
2012-07-19 12:00:00,35.61,35.62,35.6,35.61,4900.0,27.9179,27.9257,27.91,27.9179,4900.0
2012-07-19 12:05:00,35.61,35.63,35.61,35.61,104900.0,27.9179,27.9336,27.9179,27.9179,104900.0
2012-07-19 12:10:00,35.62,35.62,35.59,35.61,45900.0,27.9257,27.9257,27.9022,27.9179,45900.0
2012-07-19 12:15:00,35.61,35.67,35.61,35.67,161300.0,27.9179,27.9649,27.9179,27.9649,161300.0
2012-07-19 12:20:00,35.66,35.68,35.65,35.67,124400.0,27.9571,27.9728,27.9492,27.9649,124400.0
2012-07-19 12:25:00,35.68,35.72,35.68,35.7,298800.0,27.9728,28.0041,27.9728,27.9884,298800.0
2012-07-19 12:30:00,35.69,35.7,35.67,35.67,37900.0,27.9806,27.9884,27.9649,27.9649,37900.0
2012-07-19 12:35:00,35.68,35.69,35.67,35.67,66400.0,27.9728,27.9806,27.9649,27.9649,66400.0
2012-07-19 12:40:00,35.67,35.68,35.64,35.65,48800.0,27.9649,27.9728,27.9414,27.9492,48800.0
2012-07-19 12:45:00,35.65,35.66,35.64,35.65,80800.0,27.9492,27.9571,27.9414,27.9492,80800.0
2012-07-19 12:50:00,35.64,35.65,35.62,35.64,14500.0,27.9414,27.9492,27.9257,27.9414,14500.0
2012-07-19 12:55:00,35.64,35.64,35.59,35.59,217000.0,27.9414,27.9414,27.9022,27.9022,217000.0
2012-07-19 13:00:00,35.59,35.63,35.59,35.62,168400.0,27.9022,27.9336,27.9022,27.9257,168400.0
2012-07-19 13:05:00,35.63,35.65,35.63,35.64,144500.0,27.9336,27.9492,27.9336,27.9414,144500.0
2012-07-19 13:10:00,35.64,35.64,35.63,35.63,49400.0,27.9414,27.9414,27.9336,27.9336,49400.0
2012-07-19 13:15:00,35.63,35.65,35.62,35.62,117900.0,27.9336,27.9492,27.9257,27.9257,117900.0
2012-07-19 13:20:00,35.63,35.65,35.62,35.65,69000.0,27.9336,27.9492,27.9257,27.9492,69000.0
2012-07-19 13:25:00,35.65,35.66,35.62,35.63,204100.0,27.9492,27.9571,27.9257,27.9336,204100.0
2012-07-19 13:30:00,35.63,35.64,35.61,35.62,100600.0,27.9336,27.9414,27.9179,27.9257,100600.0
2012-07-19 13:35:00,35.62,35.62,35.57,35.58,178800.0,27.9257,27.9257,27.8865,27.8944,178800.0
2012-07-19 13:40:00,35.57,35.59,35.57,35.57,138700.0,27.8865,27.9022,27.8865,27.8865,138700.0
2012-07-19 13:45:00,35.57,35.57,35.49,35.52,528200.0,27.8865,27.8865,27.8238,27.8473,528200.0
2012-07-19 13:50:00,35.53,35.54,35.51,35.53,263700.0,27.8552,27.863,27.8395,27.8552,263700.0
2012-07-19 13:55:00,35.53,35.54,35.48,35.52,201000.0,27.8552,27.863,27.816,27.8473,201000.0
2012-07-19 14:00:00,35.53,35.57,35.53,35.56,42600.0,27.8552,27.8865,27.8552,27.8787,42600.0
2012-07-19 14:05:00,35.57,35.58,35.54,35.57,137600.0,27.8865,27.8944,27.863,27.8865,137600.0
2012-07-19 14:10:00,35.58,35.6,35.55,35.59,74000.0,27.8944,27.91,27.8708,27.9022,74000.0
2012-07-19 14:15:00,35.59,35.6,35.56,35.56,184000.0,27.9022,27.91,27.8787,27.8787,184000.0
2012-07-19 14:20:00,35.57,35.57,35.54,35.55,165400.0,27.8865,27.8865,27.863,27.8708,165400.0
2012-07-19 14:25:00,35.56,35.58,35.54,35.57,39700.0,27.8787,27.8944,27.863,27.8865,39700.0
2012-07-19 14:30:00,35.57,35.6,35.55,35.59,60800.0,27.8865,27.91,27.8708,27.9022,60800.0
2012-07-19 14:35:00,35.6,35.64,35.59,35.64,202400.0,27.91,27.9414,27.9022,27.9414,202400.0
2012-07-19 14:40:00,35.63,35.64,35.61,35.62,95700.0,27.9336,27.9414,27.9179,27.9257,95700.0
2012-07-19 14:45:00,35.63,35.63,35.6,35.62,55900.0,27.9336,27.9336,27.91,27.9257,55900.0
2012-07-19 14:50:00,35.61,35.62,35.59,35.61,53000.0,27.9179,27.9257,27.9022,27.9179,53000.0
2012-07-19 14:55:00,35.6,35.62,35.6,35.61,60900.0,27.91,27.9257,27.91,27.9179,60900.0
2012-07-19 15:00:00,35.61,35.62,35.55,35.57,262200.0,27.9179,27.9257,27.8708,27.8865,262200.0
2012-07-19 15:05:00,35.57,35.58,35.55,35.57,199000.0,27.8865,27.8944,27.8708,27.8865,199000.0
2012-07-19 15:10:00,35.58,35.6,35.56,35.59,86600.0,27.8944,27.91,27.8787,27.9022,86600.0
2012-07-19 15:15:00,35.58,35.6,35.57,35.59,89100.0,27.8944,27.91,27.8865,27.9022,89100.0
2012-07-19 15:20:00,35.59,35.6,35.55,35.56,222800.0,27.9022,27.91,27.8708,27.8787,222800.0
2012-07-19 15:25:00,35.56,35.58,35.53,35.54,95300.0,27.8787,27.8944,27.8552,27.863,95300.0
2012-07-19 15:30:00,35.54,35.56,35.54,35.55,83300.0,27.863,27.8787,27.863,27.8708,83300.0
2012-07-19 15:35:00,35.55,35.59,35.54,35.58,171400.0,27.8708,27.9022,27.863,27.8944,171400.0
2012-07-19 15:40:00,35.58,35.6,35.57,35.6,338300.0,27.8944,27.91,27.8865,27.91,338300.0
2012-07-19 15:45:00,35.6,35.64,35.6,35.63,400800.0,27.91,27.9414,27.91,27.9336,400800.0
2012-07-19 15:50:00,35.63,35.64,35.56,35.58,858500.0,27.9336,27.9414,27.8787,27.8944,858500.0
2012-07-19 15:55:00,35.58,35.61,35.58,35.6,1445400.0,27.8944,27.9179,27.8944,27.91,1445400.0
2012-07-20 09:30:00,35.36,35.38,35.25,35.33,533500.0,27.7219,27.7376,27.6357,27.6984,533500.0
2012-07-20 09:35:00,35.32,35.39,35.3,35.39,178500.0,27.6905,27.7454,27.6749,27.7454,178500.0
2012-07-20 09:40:00,35.39,35.45,35.37,35.38,501700.0,27.7454,27.7925,27.7297,27.7376,501700.0
2012-07-20 09:45:00,35.38,35.39,35.34,35.37,417400.0,27.7376,27.7454,27.7062,27.7297,417400.0
2012-07-20 09:50:00,35.36,35.4,35.36,35.4,254900.0,27.7219,27.7533,27.7219,27.7533,254900.0
2012-07-20 09:55:00,35.4,35.45,35.38,35.43,352300.0,27.7533,27.7925,27.7376,27.7768,352300.0
2012-07-20 10:00:00,35.42,35.5,35.4,35.5,288400.0,27.7689,27.8316,27.7533,27.8316,288400.0
2012-07-20 10:05:00,35.5,35.5,35.46,35.48,149400.0,27.8316,27.8316,27.8003,27.816,149400.0
2012-07-20 10:10:00,35.47,35.5,35.44,35.45,312000.0,27.8081,27.8316,27.7846,27.7925,312000.0
2012-07-20 10:15:00,35.46,35.47,35.41,35.43,290000.0,27.8003,27.8081,27.7611,27.7768,290000.0
2012-07-20 10:20:00,35.44,35.44,35.37,35.38,412500.0,27.7846,27.7846,27.7297,27.7376,412500.0
2012-07-20 10:25:00,35.38,35.41,35.37,35.4,481200.0,27.7376,27.7611,27.7297,27.7533,481200.0
2012-07-20 10:30:00,35.4,35.41,35.3,35.3,347100.0,27.7533,27.7611,27.6749,27.6749,347100.0
2012-07-20 10:35:00,35.3,35.34,35.29,35.33,159100.0,27.6749,27.7062,27.667,27.6984,159100.0
2012-07-20 10:40:00,35.34,35.36,35.29,35.29,142000.0,27.7062,27.7219,27.667,27.667,142000.0
2012-07-20 10:45:00,35.3,35.34,35.28,35.34,229800.0,27.6749,27.7062,27.6592,27.7062,229800.0
2012-07-20 10:50:00,35.33,35.4,35.33,35.39,155300.0,27.6984,27.7533,27.6984,27.7454,155300.0
2012-07-20 10:55:00,35.39,35.41,35.39,35.4,73000.0,27.7454,27.7611,27.7454,27.7533,73000.0
2012-07-20 11:00:00,35.4,35.44,35.37,35.42,506800.0,27.7533,27.7846,27.7297,27.7689,506800.0
2012-07-20 11:05:00,35.41,35.45,35.4,35.41,313200.0,27.7611,27.7925,27.7533,27.7611,313200.0
2012-07-20 11:10:00,35.41,35.42,35.38,35.39,113300.0,27.7611,27.7689,27.7376,27.7454,113300.0
2012-07-20 11:15:00,35.39,35.4,35.33,35.33,289600.0,27.7454,27.7533,27.6984,27.6984,289600.0
2012-07-20 11:20:00,35.34,35.36,35.32,35.35,111500.0,27.7062,27.7219,27.6905,27.7141,111500.0
2012-07-20 11:25:00,35.34,35.36,35.34,35.36,116900.0,27.7062,27.7219,27.7062,27.7219,116900.0
2012-07-20 11:30:00,35.36,35.37,35.3,35.3,188200.0,27.7219,27.7297,27.6749,27.6749,188200.0
2012-07-20 11:35:00,35.3,35.34,35.3,35.33,282300.0,27.6749,27.7062,27.6749,27.6984,282300.0
2012-07-20 11:40:00,35.34,35.36,35.32,35.32,102100.0,27.7062,27.7219,27.6905,27.6905,102100.0
2012-07-20 11:45:00,35.33,35.4,35.31,35.4,212100.0,27.6984,27.7533,27.6827,27.7533,212100.0
2012-07-20 11:50:00,35.4,35.4,35.36,35.36,66500.0,27.7533,27.7533,27.7219,27.7219,66500.0
2012-07-20 11:55:00,35.36,35.37,35.34,35.35,37100.0,27.7219,27.7297,27.7062,27.7141,37100.0
2012-07-20 12:00:00,35.35,35.36,35.33,35.34,45600.0,27.7141,27.7219,27.6984,27.7062,45600.0
2012-07-20 12:05:00,35.34,35.34,35.29,35.3,485300.0,27.7062,27.7062,27.667,27.6749,485300.0
2012-07-20 12:10:00,35.3,35.32,35.28,35.3,147000.0,27.6749,27.6905,27.6592,27.6749,147000.0
2012-07-20 12:15:00,35.3,35.32,35.29,35.3,59200.0,27.6749,27.6905,27.667,27.6749,59200.0
2012-07-20 12:20:00,35.3,35.3,35.27,35.28,121400.0,27.6749,27.6749,27.6513,27.6592,121400.0
2012-07-20 12:25:00,35.29,35.29,35.27,35.29,108600.0,27.667,27.667,27.6513,27.667,108600.0
2012-07-20 12:30:00,35.28,35.29,35.25,35.26,234400.0,27.6592,27.667,27.6357,27.6435,234400.0
2012-07-20 12:35:00,35.25,35.26,35.23,35.24,171000.0,27.6357,27.6435,27.62,27.6278,171000.0
2012-07-20 12:40:00,35.24,35.28,35.24,35.27,44400.0,27.6278,27.6592,27.6278,27.6513,44400.0
2012-07-20 12:45:00,35.28,35.3,35.27,35.3,54000.0,27.6592,27.6749,27.6513,27.6749,54000.0
2012-07-20 12:50:00,35.29,35.31,35.29,35.3,66300.0,27.667,27.6827,27.667,27.6749,66300.0
2012-07-20 12:55:00,35.3,35.33,35.29,35.32,109700.0,27.6749,27.6984,27.667,27.6905,109700.0
2012-07-20 13:00:00,35.33,35.33,35.29,35.29,209500.0,27.6984,27.6984,27.667,27.667,209500.0
2012-07-20 13:05:00,35.29,35.29,35.26,35.27,58700.0,27.667,27.667,27.6435,27.6513,58700.0
2012-07-20 13:10:00,35.27,35.29,35.25,35.27,78400.0,27.6513,27.667,27.6357,27.6513,78400.0
2012-07-20 13:15:00,35.28,35.28,35.25,35.26,49200.0,27.6592,27.6592,27.6357,27.6435,49200.0
2012-07-20 13:20:00,35.26,35.26,35.22,35.23,109200.0,27.6435,27.6435,27.6121,27.62,109200.0
2012-07-20 13:25:00,35.22,35.25,35.21,35.24,91300.0,27.6121,27.6357,27.6043,27.6278,91300.0
2012-07-20 13:30:00,35.23,35.28,35.23,35.27,46200.0,27.62,27.6592,27.62,27.6513,46200.0
2012-07-20 13:35:00,35.27,35.3,35.27,35.3,45100.0,27.6513,27.6749,27.6513,27.6749,45100.0
2012-07-20 13:40:00,35.3,35.3,35.25,35.26,77200.0,27.6749,27.6749,27.6357,27.6435,77200.0
2012-07-20 13:45:00,35.26,35.27,35.24,35.24,198400.0,27.6435,27.6513,27.6278,27.6278,198400.0
2012-07-20 13:50:00,35.24,35.26,35.23,35.25,50700.0,27.6278,27.6435,27.62,27.6357,50700.0
2012-07-20 13:55:00,35.25,35.27,35.24,35.26,136300.0,27.6357,27.6513,27.6278,27.6435,136300.0
2012-07-20 14:00:00,35.26,35.28,35.25,35.27,56900.0,27.6435,27.6592,27.6357,27.6513,56900.0
2012-07-20 14:05:00,35.28,35.3,35.25,35.25,74000.0,27.6592,27.6749,27.6357,27.6357,74000.0
2012-07-20 14:10:00,35.25,35.26,35.23,35.24,43100.0,27.6357,27.6435,27.62,27.6278,43100.0
2012-07-20 14:15:00,35.24,35.26,35.23,35.26,28000.0,27.6278,27.6435,27.62,27.6435,28000.0
2012-07-20 14:20:00,35.25,35.26,35.21,35.23,55100.0,27.6357,27.6435,27.6043,27.62,55100.0
2012-07-20 14:25:00,35.22,35.24,35.21,35.21,102700.0,27.6121,27.6278,27.6043,27.6043,102700.0
2012-07-20 14:30:00,35.21,35.22,35.19,35.22,81600.0,27.6043,27.6121,27.5886,27.6121,81600.0
2012-07-20 14:35:00,35.21,35.22,35.17,35.19,252100.0,27.6043,27.6121,27.5729,27.5886,252100.0
2012-07-20 14:40:00,35.19,35.2,35.18,35.2,137000.0,27.5886,27.5965,27.5808,27.5965,137000.0
2012-07-20 14:45:00,35.19,35.22,35.18,35.22,113900.0,27.5886,27.6121,27.5808,27.6121,113900.0
2012-07-20 14:50:00,35.22,35.23,35.21,35.22,122200.0,27.6121,27.62,27.6043,27.6121,122200.0
2012-07-20 14:55:00,35.21,35.22,35.19,35.2,119400.0,27.6043,27.6121,27.5886,27.5965,119400.0
2012-07-20 15:00:00,35.2,35.2,35.17,35.19,747300.0,27.5965,27.5965,27.5729,27.5886,747300.0
2012-07-20 15:05:00,35.18,35.21,35.18,35.2,76600.0,27.5808,27.6043,27.5808,27.5965,76600.0
2012-07-20 15:10:00,35.2,35.22,35.18,35.19,111900.0,27.5965,27.6121,27.5808,27.5886,111900.0
2012-07-20 15:15:00,35.19,35.21,35.19,35.2,110200.0,27.5886,27.6043,27.5886,27.5965,110200.0
2012-07-20 15:20:00,35.2,35.21,35.19,35.2,153300.0,27.5965,27.6043,27.5886,27.5965,153300.0
2012-07-20 15:25:00,35.2,35.21,35.18,35.19,160800.0,27.5965,27.6043,27.5808,27.5886,160800.0
2012-07-20 15:30:00,35.18,35.2,35.16,35.16,283700.0,27.5808,27.5965,27.5651,27.5651,283700.0
2012-07-20 15:35:00,35.16,35.19,35.15,35.17,219000.0,27.5651,27.5886,27.5573,27.5729,219000.0
2012-07-20 15:40:00,35.18,35.19,35.17,35.18,382000.0,27.5808,27.5886,27.5729,27.5808,382000.0
2012-07-20 15:45:00,35.18,35.2,35.17,35.17,478400.0,27.5808,27.5965,27.5729,27.5729,478400.0
2012-07-20 15:50:00,35.17,35.19,35.15,35.16,611700.0,27.5729,27.5886,27.5573,27.5651,611700.0
2012-07-20 15:55:00,35.16,35.17,35.12,35.16,1206800.0,27.5651,27.5729,27.5337,27.5651,1206800.0
2012-07-23 09:30:00,34.62,34.62,34.52,34.52,647400.0,27.1417,27.1417,27.0633,27.0633,647400.0
2012-07-23 09:35:00,34.52,34.61,34.5,34.59,328900.0,27.0633,27.1339,27.0477,27.1182,328900.0
2012-07-23 09:40:00,34.59,34.6,34.56,34.56,742000.0,27.1182,27.1261,27.0947,27.0947,742000.0
2012-07-23 09:45:00,34.57,34.61,34.56,34.61,149000.0,27.1025,27.1339,27.0947,27.1339,149000.0
2012-07-23 09:50:00,34.61,34.65,34.56,34.64,292200.0,27.1339,27.1653,27.0947,27.1574,292200.0
2012-07-23 09:55:00,34.63,34.67,34.61,34.65,301200.0,27.1496,27.1809,27.1339,27.1653,301200.0
2012-07-23 10:00:00,34.65,34.68,34.61,34.64,315500.0,27.1653,27.1888,27.1339,27.1574,315500.0
2012-07-23 10:05:00,34.64,34.66,34.6,34.6,346300.0,27.1574,27.1731,27.1261,27.1261,346300.0
2012-07-23 10:10:00,34.6,34.64,34.57,34.57,259800.0,27.1261,27.1574,27.1025,27.1025,259800.0
2012-07-23 10:15:00,34.57,34.58,34.53,34.58,471700.0,27.1025,27.1104,27.0712,27.1104,471700.0
2012-07-23 10:20:00,34.57,34.6,34.56,34.6,449600.0,27.1025,27.1261,27.0947,27.1261,449600.0
2012-07-23 10:25:00,34.59,34.6,34.57,34.59,141100.0,27.1182,27.1261,27.1025,27.1182,141100.0
2012-07-23 10:30:00,34.59,34.6,34.57,34.59,119700.0,27.1182,27.1261,27.1025,27.1182,119700.0
2012-07-23 10:35:00,34.59,34.7,34.58,34.69,326300.0,27.1182,27.2045,27.1104,27.1966,326300.0
2012-07-23 10:40:00,34.7,34.77,34.7,34.77,263100.0,27.2045,27.2593,27.2045,27.2593,263100.0
2012-07-23 10:45:00,34.77,34.78,34.75,34.76,245700.0,27.2593,27.2672,27.2437,27.2515,245700.0
2012-07-23 10:50:00,34.76,34.79,34.74,34.77,93700.0,27.2515,27.275,27.2358,27.2593,93700.0
2012-07-23 10:55:00,34.76,34.8,34.76,34.78,337600.0,27.2515,27.2829,27.2515,27.2672,337600.0
2012-07-23 11:00:00,34.79,34.85,34.79,34.85,51200.0,27.275,27.3221,27.275,27.3221,51200.0
2012-07-23 11:05:00,34.85,34.86,34.83,34.86,127500.0,27.3221,27.3299,27.3064,27.3299,127500.0
2012-07-23 11:10:00,34.86,34.9,34.85,34.89,173200.0,27.3299,27.3613,27.3221,27.3534,173200.0
2012-07-23 11:15:00,34.89,34.92,34.87,34.88,98300.0,27.3534,27.3769,27.3377,27.3456,98300.0
2012-07-23 11:20:00,34.87,34.89,34.87,34.87,45000.0,27.3377,27.3534,27.3377,27.3377,45000.0
2012-07-23 11:25:00,34.86,34.97,34.86,34.96,150800.0,27.3299,27.4161,27.3299,27.4083,150800.0
2012-07-23 11:30:00,34.96,34.97,34.91,34.92,172800.0,27.4083,27.4161,27.3691,27.3769,172800.0
2012-07-23 11:35:00,34.92,34.93,34.84,34.86,124800.0,27.3769,27.3848,27.3142,27.3299,124800.0
2012-07-23 11:40:00,34.85,34.88,34.84,34.87,136700.0,27.3221,27.3456,27.3142,27.3377,136700.0
2012-07-23 11:45:00,34.87,34.9,34.86,34.9,35200.0,27.3377,27.3613,27.3299,27.3613,35200.0
2012-07-23 11:50:00,34.9,34.95,34.9,34.95,103400.0,27.3613,27.4005,27.3613,27.4005,103400.0
2012-07-23 11:55:00,34.95,34.96,34.92,34.93,62700.0,27.4005,27.4083,27.3769,27.3848,62700.0
2012-07-23 12:00:00,34.93,34.95,34.92,34.93,127200.0,27.3848,27.4005,27.3769,27.3848,127200.0
2012-07-23 12:05:00,34.93,34.94,34.91,34.91,83800.0,27.3848,27.3926,27.3691,27.3691,83800.0
2012-07-23 12:10:00,34.91,34.92,34.87,34.88,87400.0,27.3691,27.3769,27.3377,27.3456,87400.0
2012-07-23 12:15:00,34.88,34.88,34.82,34.83,344700.0,27.3456,27.3456,27.2985,27.3064,344700.0
2012-07-23 12:20:00,34.83,34.86,34.83,34.86,23500.0,27.3064,27.3299,27.3064,27.3299,23500.0
2012-07-23 12:25:00,34.86,34.88,34.86,34.88,15300.0,27.3299,27.3456,27.3299,27.3456,15300.0
2012-07-23 12:30:00,34.88,34.88,34.82,34.88,46900.0,27.3456,27.3456,27.2985,27.3456,46900.0
2012-07-23 12:35:00,34.88,34.9,34.87,34.88,42400.0,27.3456,27.3613,27.3377,27.3456,42400.0
2012-07-23 12:40:00,34.88,34.89,34.87,34.89,255400.0,27.3456,27.3534,27.3377,27.3534,255400.0
2012-07-23 12:45:00,34.89,34.95,34.89,34.95,68700.0,27.3534,27.4005,27.3534,27.4005,68700.0
2012-07-23 12:50:00,34.95,34.98,34.93,34.96,39700.0,27.4005,27.424,27.3848,27.4083,39700.0
2012-07-23 12:55:00,34.97,34.98,34.95,34.95,105800.0,27.4161,27.424,27.4005,27.4005,105800.0
2012-07-23 13:00:00,34.95,34.95,34.93,34.94,86000.0,27.4005,27.4005,27.3848,27.3926,86000.0
2012-07-23 13:05:00,34.94,34.95,34.92,34.94,55900.0,27.3926,27.4005,27.3769,27.3926,55900.0
2012-07-23 13:10:00,34.94,34.96,34.92,34.95,38200.0,27.3926,27.4083,27.3769,27.4005,38200.0
2012-07-23 13:15:00,34.95,34.98,34.94,34.97,23400.0,27.4005,27.424,27.3926,27.4161,23400.0
2012-07-23 13:20:00,34.97,34.97,34.95,34.95,6800.0,27.4161,27.4161,27.4005,27.4005,6800.0
2012-07-23 13:25:00,34.95,34.97,34.95,34.95,61000.0,27.4005,27.4161,27.4005,27.4005,61000.0
2012-07-23 13:30:00,34.95,35.01,34.95,34.99,267700.0,27.4005,27.4475,27.4005,27.4318,267700.0
2012-07-23 13:35:00,34.99,35.0,34.95,34.99,68900.0,27.4318,27.4397,27.4005,27.4318,68900.0
2012-07-23 13:40:00,34.98,35.03,34.98,35.02,180400.0,27.424,27.4632,27.424,27.4553,180400.0
2012-07-23 13:45:00,35.02,35.05,35.0,35.05,133300.0,27.4553,27.4789,27.4397,27.4789,133300.0
2012-07-23 13:50:00,35.04,35.04,35.01,35.02,27800.0,27.471,27.471,27.4475,27.4553,27800.0
2012-07-23 13:55:00,35.02,35.04,35.01,35.02,59300.0,27.4553,27.471,27.4475,27.4553,59300.0
2012-07-23 14:00:00,35.02,35.04,35.01,35.03,44400.0,27.4553,27.471,27.4475,27.4632,44400.0
2012-07-23 14:05:00,35.02,35.06,35.02,35.03,51700.0,27.4553,27.4867,27.4553,27.4632,51700.0
2012-07-23 14:10:00,35.03,35.05,35.02,35.03,51000.0,27.4632,27.4789,27.4553,27.4632,51000.0
2012-07-23 14:15:00,35.02,35.04,35.01,35.01,53900.0,27.4553,27.471,27.4475,27.4475,53900.0
2012-07-23 14:20:00,35.0,35.01,34.97,34.97,502300.0,27.4397,27.4475,27.4161,27.4161,502300.0
2012-07-23 14:25:00,34.98,35.0,34.97,34.98,209000.0,27.424,27.4397,27.4161,27.424,209000.0
2012-07-23 14:30:00,34.98,35.01,34.96,34.98,46700.0,27.424,27.4475,27.4083,27.424,46700.0
2012-07-23 14:35:00,34.98,34.99,34.96,34.98,27200.0,27.424,27.4318,27.4083,27.424,27200.0
2012-07-23 14:40:00,34.98,35.0,34.97,34.98,43200.0,27.424,27.4397,27.4161,27.424,43200.0
2012-07-23 14:45:00,34.98,35.0,34.98,35.0,76900.0,27.424,27.4397,27.424,27.4397,76900.0
2012-07-23 14:50:00,35.0,35.0,34.96,34.97,48200.0,27.4397,27.4397,27.4083,27.4161,48200.0
2012-07-23 14:55:00,34.96,34.98,34.95,34.97,133000.0,27.4083,27.424,27.4005,27.4161,133000.0
2012-07-23 15:00:00,34.97,34.97,34.9,34.91,492000.0,27.4161,27.4161,27.3613,27.3691,492000.0
2012-07-23 15:05:00,34.91,34.96,34.91,34.96,46600.0,27.3691,27.4083,27.3691,27.4083,46600.0
2012-07-23 15:10:00,34.95,34.95,34.91,34.91,189900.0,27.4005,27.4005,27.3691,27.3691,189900.0
2012-07-23 15:15:00,34.92,34.96,34.92,34.94,61500.0,27.3769,27.4083,27.3769,27.3926,61500.0
2012-07-23 15:20:00,34.94,35.01,34.94,35.01,187300.0,27.3926,27.4475,27.3926,27.4475,187300.0
2012-07-23 15:25:00,35.01,35.1,35.01,35.1,630400.0,27.4475,27.5181,27.4475,27.5181,630400.0
2012-07-23 15:30:00,35.1,35.11,35.05,35.06,399700.0,27.5181,27.5259,27.4789,27.4867,399700.0
2012-07-23 15:35:00,35.06,35.06,35.02,35.02,198900.0,27.4867,27.4867,27.4553,27.4553,198900.0
2012-07-23 15:40:00,35.02,35.03,35.0,35.02,230900.0,27.4553,27.4632,27.4397,27.4553,230900.0
2012-07-23 15:45:00,35.02,35.06,35.01,35.06,243800.0,27.4553,27.4867,27.4475,27.4867,243800.0
2012-07-23 15:50:00,35.06,35.08,35.02,35.04,189500.0,27.4867,27.5024,27.4553,27.471,189500.0
2012-07-23 15:55:00,35.04,35.05,34.99,34.99,949900.0,27.471,27.4789,27.4318,27.4318,949900.0
2012-07-24 09:30:00,35.01,35.06,34.93,34.93,434200.0,27.4475,27.4867,27.3848,27.3848,434200.0
2012-07-24 09:35:00,34.93,34.96,34.9,34.91,94400.0,27.3848,27.4083,27.3613,27.3691,94400.0
2012-07-24 09:40:00,34.91,34.93,34.88,34.9,184800.0,27.3691,27.3848,27.3456,27.3613,184800.0
2012-07-24 09:45:00,34.9,34.91,34.85,34.85,299900.0,27.3613,27.3691,27.3221,27.3221,299900.0
2012-07-24 09:50:00,34.85,34.87,34.79,34.82,331700.0,27.3221,27.3377,27.275,27.2985,331700.0
2012-07-24 09:55:00,34.82,34.86,34.78,34.79,246200.0,27.2985,27.3299,27.2672,27.275,246200.0
2012-07-24 10:00:00,34.79,34.84,34.76,34.78,210500.0,27.275,27.3142,27.2515,27.2672,210500.0
2012-07-24 10:05:00,34.79,34.83,34.78,34.8,235600.0,27.275,27.3064,27.2672,27.2829,235600.0
2012-07-24 10:10:00,34.81,34.82,34.76,34.76,204100.0,27.2907,27.2985,27.2515,27.2515,204100.0
2012-07-24 10:15:00,34.76,34.77,34.67,34.68,705500.0,27.2515,27.2593,27.1809,27.1888,705500.0
2012-07-24 10:20:00,34.68,34.69,34.64,34.68,438500.0,27.1888,27.1966,27.1574,27.1888,438500.0
2012-07-24 10:25:00,34.67,34.67,34.63,34.64,506300.0,27.1809,27.1809,27.1496,27.1574,506300.0
2012-07-24 10:30:00,34.64,34.65,34.61,34.65,696900.0,27.1574,27.1653,27.1339,27.1653,696900.0
2012-07-24 10:35:00,34.65,34.71,34.65,34.7,481500.0,27.1653,27.2123,27.1653,27.2045,481500.0
2012-07-24 10:40:00,34.69,34.71,34.65,34.66,241200.0,27.1966,27.2123,27.1653,27.1731,241200.0
2012-07-24 10:45:00,34.67,34.67,34.6,34.62,483500.0,27.1809,27.1809,27.1261,27.1417,483500.0
2012-07-24 10:50:00,34.62,34.69,34.6,34.68,402600.0,27.1417,27.1966,27.1261,27.1888,402600.0
2012-07-24 10:55:00,34.68,34.69,34.64,34.65,90700.0,27.1888,27.1966,27.1574,27.1653,90700.0
2012-07-24 11:00:00,34.66,34.69,34.61,34.69,79300.0,27.1731,27.1966,27.1339,27.1966,79300.0
2012-07-24 11:05:00,34.69,34.69,34.64,34.64,206400.0,27.1966,27.1966,27.1574,27.1574,206400.0
2012-07-24 11:10:00,34.64,34.65,34.62,34.65,56900.0,27.1574,27.1653,27.1417,27.1653,56900.0
2012-07-24 11:15:00,34.65,34.66,34.62,34.65,355200.0,27.1653,27.1731,27.1417,27.1653,355200.0
2012-07-24 11:20:00,34.65,34.73,34.65,34.71,393500.0,27.1653,27.228,27.1653,27.2123,393500.0
2012-07-24 11:25:00,34.72,34.73,34.68,34.68,72900.0,27.2201,27.228,27.1888,27.1888,72900.0
2012-07-24 11:30:00,34.68,34.7,34.63,34.63,70400.0,27.1888,27.2045,27.1496,27.1496,70400.0
2012-07-24 11:35:00,34.63,34.64,34.55,34.56,406000.0,27.1496,27.1574,27.0869,27.0947,406000.0
2012-07-24 11:40:00,34.56,34.57,34.49,34.5,1080400.0,27.0947,27.1025,27.0398,27.0477,1080400.0
2012-07-24 11:45:00,34.5,34.56,34.5,34.56,299900.0,27.0477,27.0947,27.0477,27.0947,299900.0
2012-07-24 11:50:00,34.56,34.56,34.52,34.54,88800.0,27.0947,27.0947,27.0633,27.079,88800.0
2012-07-24 11:55:00,34.54,34.56,34.5,34.52,132500.0,27.079,27.0947,27.0477,27.0633,132500.0
2012-07-24 12:00:00,34.52,34.52,34.41,34.41,291900.0,27.0633,27.0633,26.9771,26.9771,291900.0
2012-07-24 12:05:00,34.41,34.49,34.41,34.48,450300.0,26.9771,27.0398,26.9771,27.032,450300.0
2012-07-24 12:10:00,34.47,34.48,34.44,34.45,1205300.0,27.0241,27.032,27.0006,27.0085,1205300.0
2012-07-24 12:15:00,34.45,34.47,34.44,34.44,130800.0,27.0085,27.0241,27.0006,27.0006,130800.0
2012-07-24 12:20:00,34.44,34.44,34.35,34.37,668600.0,27.0006,27.0006,26.9301,26.9457,668600.0
2012-07-24 12:25:00,34.37,34.42,34.36,34.42,239900.0,26.9457,26.9849,26.9379,26.9849,239900.0
2012-07-24 12:30:00,34.42,34.42,34.41,34.42,60500.0,26.9849,26.9849,26.9771,26.9849,60500.0
2012-07-24 12:35:00,34.42,34.47,34.4,34.45,369300.0,26.9849,27.0241,26.9693,27.0085,369300.0
2012-07-24 12:40:00,34.45,34.47,34.42,34.47,136700.0,27.0085,27.0241,26.9849,27.0241,136700.0
2012-07-24 12:45:00,34.47,34.48,34.45,34.46,61300.0,27.0241,27.032,27.0085,27.0163,61300.0
2012-07-24 12:50:00,34.45,34.47,34.43,34.47,32900.0,27.0085,27.0241,26.9928,27.0241,32900.0
2012-07-24 12:55:00,34.47,34.51,34.46,34.51,280200.0,27.0241,27.0555,27.0163,27.0555,280200.0
2012-07-24 13:00:00,34.5,34.5,34.48,34.48,72900.0,27.0477,27.0477,27.032,27.032,72900.0
2012-07-24 13:05:00,34.48,34.49,34.47,34.48,34700.0,27.032,27.0398,27.0241,27.032,34700.0
2012-07-24 13:10:00,34.48,34.52,34.46,34.52,47700.0,27.032,27.0633,27.0163,27.0633,47700.0
2012-07-24 13:15:00,34.52,34.52,34.48,34.48,44900.0,27.0633,27.0633,27.032,27.032,44900.0
2012-07-24 13:20:00,34.48,34.49,34.48,34.49,19500.0,27.032,27.0398,27.032,27.0398,19500.0
2012-07-24 13:25:00,34.49,34.49,34.45,34.46,18600.0,27.0398,27.0398,27.0085,27.0163,18600.0
2012-07-24 13:30:00,34.46,34.47,34.44,34.46,54700.0,27.0163,27.0241,27.0006,27.0163,54700.0
2012-07-24 13:35:00,34.45,34.47,34.45,34.45,20200.0,27.0085,27.0241,27.0085,27.0085,20200.0
2012-07-24 13:40:00,34.46,34.46,34.42,34.43,34200.0,27.0163,27.0163,26.9849,26.9928,34200.0
2012-07-24 13:45:00,34.44,34.46,34.43,34.43,89300.0,27.0006,27.0163,26.9928,26.9928,89300.0
2012-07-24 13:50:00,34.43,34.51,34.43,34.5,169500.0,26.9928,27.0555,26.9928,27.0477,169500.0
2012-07-24 13:55:00,34.5,34.52,34.48,34.48,126900.0,27.0477,27.0633,27.032,27.032,126900.0
2012-07-24 14:00:00,34.49,34.49,34.46,34.46,70100.0,27.0398,27.0398,27.0163,27.0163,70100.0
2012-07-24 14:05:00,34.46,34.48,34.44,34.45,103000.0,27.0163,27.032,27.0006,27.0085,103000.0
2012-07-24 14:10:00,34.45,34.45,34.43,34.44,226600.0,27.0085,27.0085,26.9928,27.0006,226600.0
2012-07-24 14:15:00,34.44,34.48,34.44,34.44,112200.0,27.0006,27.032,27.0006,27.0006,112200.0
2012-07-24 14:20:00,34.45,34.47,34.43,34.43,95100.0,27.0085,27.0241,26.9928,26.9928,95100.0
2012-07-24 14:25:00,34.42,34.43,34.35,34.36,168700.0,26.9849,26.9928,26.9301,26.9379,168700.0
2012-07-24 14:30:00,34.36,34.4,34.33,34.39,223600.0,26.9379,26.9693,26.9144,26.9614,223600.0
2012-07-24 14:35:00,34.4,34.45,34.39,34.43,234900.0,26.9693,27.0085,26.9614,26.9928,234900.0
2012-07-24 14:40:00,34.44,34.47,34.43,34.45,56900.0,27.0006,27.0241,26.9928,27.0085,56900.0
2012-07-24 14:45:00,34.45,34.45,34.41,34.41,234100.0,27.0085,27.0085,26.9771,26.9771,234100.0
2012-07-24 14:50:00,34.42,34.42,34.39,34.39,63300.0,26.9849,26.9849,26.9614,26.9614,63300.0
2012-07-24 14:55:00,34.38,34.41,34.37,34.4,297900.0,26.9536,26.9771,26.9457,26.9693,297900.0
2012-07-24 15:00:00,34.41,34.41,34.37,34.39,343000.0,26.9771,26.9771,26.9457,26.9614,343000.0
2012-07-24 15:05:00,34.39,34.41,34.33,34.34,125200.0,26.9614,26.9771,26.9144,26.9222,125200.0
2012-07-24 15:10:00,34.34,34.36,34.32,34.35,417400.0,26.9222,26.9379,26.9065,26.9301,417400.0
2012-07-24 15:15:00,34.35,34.35,34.33,34.34,235000.0,26.9301,26.9301,26.9144,26.9222,235000.0
2012-07-24 15:20:00,34.34,34.44,34.33,34.44,249900.0,26.9222,27.0006,26.9144,27.0006,249900.0
2012-07-24 15:25:00,34.45,34.52,34.42,34.52,511500.0,27.0085,27.0633,26.9849,27.0633,511500.0
2012-07-24 15:30:00,34.52,34.52,34.45,34.47,235200.0,27.0633,27.0633,27.0085,27.0241,235200.0
2012-07-24 15:35:00,34.47,34.51,34.43,34.51,235000.0,27.0241,27.0555,26.9928,27.0555,235000.0
2012-07-24 15:40:00,34.51,34.56,34.49,34.49,522200.0,27.0555,27.0947,27.0398,27.0398,522200.0
2012-07-24 15:45:00,34.5,34.5,34.42,34.44,313300.0,27.0477,27.0477,26.9849,27.0006,313300.0
2012-07-24 15:50:00,34.45,34.59,34.42,34.57,738500.0,27.0085,27.1182,26.9849,27.1025,738500.0
2012-07-24 15:55:00,34.58,34.62,34.55,34.59,1324100.0,27.1104,27.1417,27.0869,27.1182,1324100.0
2012-07-25 09:30:00,34.84,34.9,34.83,34.88,495900.0,27.3142,27.3613,27.3064,27.3456,495900.0
2012-07-25 09:35:00,34.88,35.02,34.87,35.0,660000.0,27.3456,27.4553,27.3377,27.4397,660000.0
2012-07-25 09:40:00,35.0,35.0,34.87,34.87,682600.0,27.4397,27.4397,27.3377,27.3377,682600.0
2012-07-25 09:45:00,34.88,34.89,34.77,34.78,161400.0,27.3456,27.3534,27.2593,27.2672,161400.0
2012-07-25 09:50:00,34.77,34.77,34.71,34.72,521900.0,27.2593,27.2593,27.2123,27.2201,521900.0
2012-07-25 09:55:00,34.72,34.79,34.71,34.76,590400.0,27.2201,27.275,27.2123,27.2515,590400.0
2012-07-25 10:00:00,34.75,34.75,34.62,34.62,292700.0,27.2437,27.2437,27.1417,27.1417,292700.0
2012-07-25 10:05:00,34.62,34.65,34.59,34.6,793500.0,27.1417,27.1653,27.1182,27.1261,793500.0
2012-07-25 10:10:00,34.6,34.67,34.58,34.67,360500.0,27.1261,27.1809,27.1104,27.1809,360500.0
2012-07-25 10:15:00,34.67,34.72,34.66,34.7,344800.0,27.1809,27.2201,27.1731,27.2045,344800.0
2012-07-25 10:20:00,34.7,34.73,34.66,34.67,86200.0,27.2045,27.228,27.1731,27.1809,86200.0
2012-07-25 10:25:00,34.68,34.69,34.65,34.69,52100.0,27.1888,27.1966,27.1653,27.1966,52100.0
2012-07-25 10:30:00,34.69,34.69,34.6,34.61,394100.0,27.1966,27.1966,27.1261,27.1339,394100.0
2012-07-25 10:35:00,34.61,34.65,34.61,34.62,34000.0,27.1339,27.1653,27.1339,27.1417,34000.0
2012-07-25 10:40:00,34.63,34.69,34.63,34.67,354900.0,27.1496,27.1966,27.1496,27.1809,354900.0
2012-07-25 10:45:00,34.66,34.66,34.61,34.62,77000.0,27.1731,27.1731,27.1339,27.1417,77000.0
2012-07-25 10:50:00,34.63,34.64,34.55,34.57,283800.0,27.1496,27.1574,27.0869,27.1025,283800.0
2012-07-25 10:55:00,34.57,34.59,34.54,34.55,170800.0,27.1025,27.1182,27.079,27.0869,170800.0
2012-07-25 11:00:00,34.55,34.57,34.54,34.56,65700.0,27.0869,27.1025,27.079,27.0947,65700.0
2012-07-25 11:05:00,34.57,34.57,34.52,34.55,82500.0,27.1025,27.1025,27.0633,27.0869,82500.0
2012-07-25 11:10:00,34.55,34.6,34.55,34.58,128200.0,27.0869,27.1261,27.0869,27.1104,128200.0
2012-07-25 11:15:00,34.59,34.65,34.59,34.64,486600.0,27.1182,27.1653,27.1182,27.1574,486600.0
2012-07-25 11:20:00,34.64,34.67,34.62,34.62,119600.0,27.1574,27.1809,27.1417,27.1417,119600.0
2012-07-25 11:25:00,34.61,34.66,34.61,34.63,41500.0,27.1339,27.1731,27.1339,27.1496,41500.0
2012-07-25 11:30:00,34.62,34.64,34.61,34.63,16000.0,27.1417,27.1574,27.1339,27.1496,16000.0
2012-07-25 11:35:00,34.62,34.66,34.59,34.65,74100.0,27.1417,27.1731,27.1182,27.1653,74100.0
2012-07-25 11:40:00,34.65,34.65,34.58,34.59,86700.0,27.1653,27.1653,27.1104,27.1182,86700.0
2012-07-25 11:45:00,34.59,34.61,34.56,34.56,49800.0,27.1182,27.1339,27.0947,27.0947,49800.0
2012-07-25 11:50:00,34.57,34.6,34.56,34.6,71000.0,27.1025,27.1261,27.0947,27.1261,71000.0
2012-07-25 11:55:00,34.6,34.6,34.56,34.56,33200.0,27.1261,27.1261,27.0947,27.0947,33200.0
2012-07-25 12:00:00,34.56,34.61,34.56,34.6,160800.0,27.0947,27.1339,27.0947,27.1261,160800.0
2012-07-25 12:05:00,34.6,34.61,34.56,34.56,97400.0,27.1261,27.1339,27.0947,27.0947,97400.0
2012-07-25 12:10:00,34.55,34.57,34.53,34.53,362600.0,27.0869,27.1025,27.0712,27.0712,362600.0
2012-07-25 12:15:00,34.53,34.54,34.48,34.5,416800.0,27.0712,27.079,27.032,27.0477,416800.0
2012-07-25 12:20:00,34.5,34.52,34.49,34.5,646300.0,27.0477,27.0633,27.0398,27.0477,646300.0
2012-07-25 12:25:00,34.51,34.52,34.5,34.51,74300.0,27.0555,27.0633,27.0477,27.0555,74300.0
2012-07-25 12:30:00,34.51,34.54,34.51,34.52,82800.0,27.0555,27.079,27.0555,27.0633,82800.0
2012-07-25 12:35:00,34.52,34.55,34.52,34.55,55900.0,27.0633,27.0869,27.0633,27.0869,55900.0
2012-07-25 12:40:00,34.55,34.55,34.53,34.55,38000.0,27.0869,27.0869,27.0712,27.0869,38000.0
2012-07-25 12:45:00,34.55,34.61,34.55,34.57,230300.0,27.0869,27.1339,27.0869,27.1025,230300.0
2012-07-25 12:50:00,34.57,34.57,34.55,34.55,52500.0,27.1025,27.1025,27.0869,27.0869,52500.0
2012-07-25 12:55:00,34.56,34.56,34.53,34.54,23800.0,27.0947,27.0947,27.0712,27.079,23800.0
2012-07-25 13:00:00,34.54,34.61,34.54,34.59,512300.0,27.079,27.1339,27.079,27.1182,512300.0
2012-07-25 13:05:00,34.58,34.61,34.58,34.61,190000.0,27.1104,27.1339,27.1104,27.1339,190000.0
2012-07-25 13:10:00,34.61,34.64,34.61,34.63,234200.0,27.1339,27.1574,27.1339,27.1496,234200.0
2012-07-25 13:15:00,34.64,34.65,34.63,34.64,166900.0,27.1574,27.1653,27.1496,27.1574,166900.0
2012-07-25 13:20:00,34.65,34.69,34.65,34.69,325200.0,27.1653,27.1966,27.1653,27.1966,325200.0
2012-07-25 13:25:00,34.69,34.72,34.68,34.72,529900.0,27.1966,27.2201,27.1888,27.2201,529900.0
2012-07-25 13:30:00,34.71,34.72,34.7,34.72,302800.0,27.2123,27.2201,27.2045,27.2201,302800.0
2012-07-25 13:35:00,34.73,34.81,34.73,34.8,368100.0,27.228,27.2907,27.228,27.2829,368100.0
2012-07-25 13:40:00,34.8,34.81,34.76,34.77,183600.0,27.2829,27.2907,27.2515,27.2593,183600.0
2012-07-25 13:45:00,34.78,34.8,34.77,34.77,444200.0,27.2672,27.2829,27.2593,27.2593,444200.0
2012-07-25 13:50:00,34.77,34.79,34.77,34.78,409600.0,27.2593,27.275,27.2593,27.2672,409600.0
2012-07-25 13:55:00,34.77,34.83,34.77,34.82,562600.0,27.2593,27.3064,27.2593,27.2985,562600.0
2012-07-25 14:00:00,34.83,34.84,34.79,34.79,578300.0,27.3064,27.3142,27.275,27.275,578300.0
2012-07-25 14:05:00,34.78,34.81,34.78,34.79,299900.0,27.2672,27.2907,27.2672,27.275,299900.0
2012-07-25 14:10:00,34.78,34.82,34.78,34.8,70300.0,27.2672,27.2985,27.2672,27.2829,70300.0
2012-07-25 14:15:00,34.8,34.81,34.79,34.8,256200.0,27.2829,27.2907,27.275,27.2829,256200.0
2012-07-25 14:20:00,34.8,34.85,34.8,34.85,62500.0,27.2829,27.3221,27.2829,27.3221,62500.0
2012-07-25 14:25:00,34.84,34.85,34.82,34.83,176200.0,27.3142,27.3221,27.2985,27.3064,176200.0
2012-07-25 14:30:00,34.84,34.84,34.82,34.84,81000.0,27.3142,27.3142,27.2985,27.3142,81000.0
2012-07-25 14:35:00,34.84,34.86,34.83,34.83,224200.0,27.3142,27.3299,27.3064,27.3064,224200.0
2012-07-25 14:40:00,34.84,34.86,34.82,34.83,133700.0,27.3142,27.3299,27.2985,27.3064,133700.0
2012-07-25 14:45:00,34.84,34.88,34.83,34.88,890100.0,27.3142,27.3456,27.3064,27.3456,890100.0
2012-07-25 14:50:00,34.87,34.89,34.87,34.87,204000.0,27.3377,27.3534,27.3377,27.3377,204000.0
2012-07-25 14:55:00,34.87,34.87,34.85,34.85,446000.0,27.3377,27.3377,27.3221,27.3221,446000.0
2012-07-25 15:00:00,34.84,34.85,34.81,34.82,325200.0,27.3142,27.3221,27.2907,27.2985,325200.0
2012-07-25 15:05:00,34.83,34.84,34.82,34.84,72800.0,27.3064,27.3142,27.2985,27.3142,72800.0
2012-07-25 15:10:00,34.83,34.84,34.77,34.77,125300.0,27.3064,27.3142,27.2593,27.2593,125300.0
2012-07-25 15:15:00,34.77,34.79,34.75,34.75,139500.0,27.2593,27.275,27.2437,27.2437,139500.0
2012-07-25 15:20:00,34.75,34.75,34.68,34.7,137800.0,27.2437,27.2437,27.1888,27.2045,137800.0
2012-07-25 15:25:00,34.71,34.71,34.67,34.7,164600.0,27.2123,27.2123,27.1809,27.2045,164600.0
2012-07-25 15:30:00,34.71,34.71,34.66,34.66,250500.0,27.2123,27.2123,27.1731,27.1731,250500.0
2012-07-25 15:35:00,34.66,34.7,34.66,34.7,304800.0,27.1731,27.2045,27.1731,27.2045,304800.0
2012-07-25 15:40:00,34.7,34.71,34.64,34.67,340100.0,27.2045,27.2123,27.1574,27.1809,340100.0
2012-07-25 15:45:00,34.68,34.7,34.63,34.68,313900.0,27.1888,27.2045,27.1496,27.1888,313900.0
2012-07-25 15:50:00,34.67,34.7,34.66,34.69,317200.0,27.1809,27.2045,27.1731,27.1966,317200.0
2012-07-25 15:55:00,34.69,34.7,34.66,34.7,792300.0,27.1966,27.2045,27.1731,27.2045,792300.0
2012-07-26 09:30:00,35.11,35.39,35.11,35.38,347100.0,27.5259,27.7454,27.5259,27.7376,347100.0
2012-07-26 09:35:00,35.38,35.39,35.31,35.32,556000.0,27.7376,27.7454,27.6827,27.6905,556000.0
2012-07-26 09:40:00,35.32,35.33,35.23,35.26,329300.0,27.6905,27.6984,27.62,27.6435,329300.0
2012-07-26 09:45:00,35.27,35.27,35.21,35.21,358000.0,27.6513,27.6513,27.6043,27.6043,358000.0
2012-07-26 09:50:00,35.22,35.27,35.22,35.27,150900.0,27.6121,27.6513,27.6121,27.6513,150900.0
2012-07-26 09:55:00,35.27,35.31,35.26,35.27,293400.0,27.6513,27.6827,27.6435,27.6513,293400.0
2012-07-26 10:00:00,35.27,35.32,35.21,35.28,197800.0,27.6513,27.6905,27.6043,27.6592,197800.0
2012-07-26 10:05:00,35.28,35.38,35.28,35.37,452800.0,27.6592,27.7376,27.6592,27.7297,452800.0
2012-07-26 10:10:00,35.36,35.37,35.3,35.31,179900.0,27.7219,27.7297,27.6749,27.6827,179900.0
2012-07-26 10:15:00,35.31,35.34,35.29,35.29,74400.0,27.6827,27.7062,27.667,27.667,74400.0
2012-07-26 10:20:00,35.3,35.31,35.26,35.26,394800.0,27.6749,27.6827,27.6435,27.6435,394800.0
2012-07-26 10:25:00,35.27,35.3,35.18,35.18,1614100.0,27.6513,27.6749,27.5808,27.5808,1614100.0
2012-07-26 10:30:00,35.18,35.23,35.13,35.13,332100.0,27.5808,27.62,27.5416,27.5416,332100.0
2012-07-26 10:35:00,35.13,35.13,35.07,35.09,640200.0,27.5416,27.5416,27.4945,27.5102,640200.0
2012-07-26 10:40:00,35.09,35.13,35.07,35.09,228500.0,27.5102,27.5416,27.4945,27.5102,228500.0
2012-07-26 10:45:00,35.09,35.11,35.08,35.11,350200.0,27.5102,27.5259,27.5024,27.5259,350200.0
2012-07-26 10:50:00,35.11,35.11,35.08,35.08,95500.0,27.5259,27.5259,27.5024,27.5024,95500.0
2012-07-26 10:55:00,35.09,35.13,35.07,35.12,265100.0,27.5102,27.5416,27.4945,27.5337,265100.0
2012-07-26 11:00:00,35.13,35.13,35.09,35.11,84200.0,27.5416,27.5416,27.5102,27.5259,84200.0
2012-07-26 11:05:00,35.11,35.11,35.02,35.04,154600.0,27.5259,27.5259,27.4553,27.471,154600.0
2012-07-26 11:10:00,35.04,35.08,35.04,35.07,82800.0,27.471,27.5024,27.471,27.4945,82800.0
2012-07-26 11:15:00,35.07,35.13,35.05,35.12,99700.0,27.4945,27.5416,27.4789,27.5337,99700.0
2012-07-26 11:20:00,35.11,35.12,35.07,35.08,39400.0,27.5259,27.5337,27.4945,27.5024,39400.0
2012-07-26 11:25:00,35.08,35.1,35.04,35.09,81700.0,27.5024,27.5181,27.471,27.5102,81700.0
2012-07-26 11:30:00,35.1,35.12,35.08,35.1,80400.0,27.5181,27.5337,27.5024,27.5181,80400.0
2012-07-26 11:35:00,35.1,35.1,35.06,35.07,36800.0,27.5181,27.5181,27.4867,27.4945,36800.0
2012-07-26 11:40:00,35.06,35.07,34.98,35.0,438500.0,27.4867,27.4945,27.424,27.4397,438500.0
2012-07-26 11:45:00,35.0,35.01,34.97,35.0,96000.0,27.4397,27.4475,27.4161,27.4397,96000.0
2012-07-26 11:50:00,35.0,35.01,34.99,35.01,63900.0,27.4397,27.4475,27.4318,27.4475,63900.0
2012-07-26 11:55:00,35.0,35.04,35.0,35.02,292400.0,27.4397,27.471,27.4397,27.4553,292400.0
2012-07-26 12:00:00,35.02,35.03,34.98,34.98,60200.0,27.4553,27.4632,27.424,27.424,60200.0
2012-07-26 12:05:00,34.98,35.01,34.97,35.0,96600.0,27.424,27.4475,27.4161,27.4397,96600.0
2012-07-26 12:10:00,35.0,35.04,34.99,35.03,155200.0,27.4397,27.471,27.4318,27.4632,155200.0
2012-07-26 12:15:00,35.03,35.04,35.01,35.02,53300.0,27.4632,27.471,27.4475,27.4553,53300.0
2012-07-26 12:20:00,35.02,35.05,35.01,35.04,151200.0,27.4553,27.4789,27.4475,27.471,151200.0
2012-07-26 12:25:00,35.03,35.07,35.03,35.05,251800.0,27.4632,27.4945,27.4632,27.4789,251800.0
2012-07-26 12:30:00,35.05,35.05,35.02,35.04,164900.0,27.4789,27.4789,27.4553,27.471,164900.0
2012-07-26 12:35:00,35.04,35.06,35.02,35.05,46700.0,27.471,27.4867,27.4553,27.4789,46700.0
2012-07-26 12:40:00,35.05,35.08,35.05,35.05,161700.0,27.4789,27.5024,27.4789,27.4789,161700.0
2012-07-26 12:45:00,35.05,35.05,35.04,35.04,21600.0,27.4789,27.4789,27.471,27.471,21600.0
2012-07-26 12:50:00,35.04,35.05,35.01,35.05,55500.0,27.471,27.4789,27.4475,27.4789,55500.0
2012-07-26 12:55:00,35.05,35.11,35.05,35.09,86200.0,27.4789,27.5259,27.4789,27.5102,86200.0
2012-07-26 13:00:00,35.09,35.14,35.09,35.14,184300.0,27.5102,27.5494,27.5102,27.5494,184300.0
2012-07-26 13:05:00,35.13,35.14,35.11,35.12,119500.0,27.5416,27.5494,27.5259,27.5337,119500.0
2012-07-26 13:10:00,35.11,35.11,35.09,35.1,24500.0,27.5259,27.5259,27.5102,27.5181,24500.0
2012-07-26 13:15:00,35.09,35.11,35.08,35.09,61900.0,27.5102,27.5259,27.5024,27.5102,61900.0
2012-07-26 13:20:00,35.08,35.09,35.07,35.09,417900.0,27.5024,27.5102,27.4945,27.5102,417900.0
2012-07-26 13:25:00,35.08,35.15,35.08,35.13,79600.0,27.5024,27.5573,27.5024,27.5416,79600.0
2012-07-26 13:30:00,35.13,35.16,35.11,35.12,262100.0,27.5416,27.5651,27.5259,27.5337,262100.0
2012-07-26 13:35:00,35.12,35.15,35.11,35.14,260100.0,27.5337,27.5573,27.5259,27.5494,260100.0
2012-07-26 13:40:00,35.14,35.15,35.12,35.14,45100.0,27.5494,27.5573,27.5337,27.5494,45100.0
2012-07-26 13:45:00,35.14,35.14,35.12,35.13,28600.0,27.5494,27.5494,27.5337,27.5416,28600.0
2012-07-26 13:50:00,35.14,35.14,35.1,35.12,57200.0,27.5494,27.5494,27.5181,27.5337,57200.0
2012-07-26 13:55:00,35.12,35.13,35.11,35.11,90800.0,27.5337,27.5416,27.5259,27.5259,90800.0
2012-07-26 14:00:00,35.12,35.14,35.11,35.14,69100.0,27.5337,27.5494,27.5259,27.5494,69100.0
2012-07-26 14:05:00,35.14,35.16,35.14,35.14,79800.0,27.5494,27.5651,27.5494,27.5494,79800.0
2012-07-26 14:10:00,35.14,35.16,35.14,35.14,273900.0,27.5494,27.5651,27.5494,27.5494,273900.0
2012-07-26 14:15:00,35.14,35.15,35.11,35.11,165500.0,27.5494,27.5573,27.5259,27.5259,165500.0
2012-07-26 14:20:00,35.1,35.13,35.09,35.12,33400.0,27.5181,27.5416,27.5102,27.5337,33400.0
2012-07-26 14:25:00,35.12,35.14,35.12,35.14,46800.0,27.5337,27.5494,27.5337,27.5494,46800.0
2012-07-26 14:30:00,35.13,35.13,35.09,35.09,56900.0,27.5416,27.5416,27.5102,27.5102,56900.0
2012-07-26 14:35:00,35.1,35.15,35.09,35.15,62900.0,27.5181,27.5573,27.5102,27.5573,62900.0
2012-07-26 14:40:00,35.15,35.16,35.13,35.14,70600.0,27.5573,27.5651,27.5416,27.5494,70600.0
2012-07-26 14:45:00,35.14,35.17,35.13,35.17,66300.0,27.5494,27.5729,27.5416,27.5729,66300.0
2012-07-26 14:50:00,35.17,35.22,35.15,35.22,409300.0,27.5729,27.6121,27.5573,27.6121,409300.0
2012-07-26 14:55:00,35.22,35.24,35.19,35.2,165000.0,27.6121,27.6278,27.5886,27.5965,165000.0
2012-07-26 15:00:00,35.2,35.22,35.2,35.22,35600.0,27.5965,27.6121,27.5965,27.6121,35600.0
2012-07-26 15:05:00,35.22,35.22,35.19,35.21,97500.0,27.6121,27.6121,27.5886,27.6043,97500.0
2012-07-26 15:10:00,35.22,35.26,35.21,35.25,133100.0,27.6121,27.6435,27.6043,27.6357,133100.0
2012-07-26 15:15:00,35.25,35.26,35.23,35.25,100500.0,27.6357,27.6435,27.62,27.6357,100500.0
2012-07-26 15:20:00,35.25,35.25,35.22,35.22,86100.0,27.6357,27.6357,27.6121,27.6121,86100.0
2012-07-26 15:25:00,35.23,35.25,35.22,35.25,191600.0,27.62,27.6357,27.6121,27.6357,191600.0
2012-07-26 15:30:00,35.25,35.26,35.23,35.26,179200.0,27.6357,27.6435,27.62,27.6435,179200.0
2012-07-26 15:35:00,35.26,35.28,35.25,35.27,209500.0,27.6435,27.6592,27.6357,27.6513,209500.0
2012-07-26 15:40:00,35.27,35.32,35.27,35.3,308200.0,27.6513,27.6905,27.6513,27.6749,308200.0
2012-07-26 15:45:00,35.3,35.33,35.27,35.28,405500.0,27.6749,27.6984,27.6513,27.6592,405500.0
2012-07-26 15:50:00,35.29,35.29,35.26,35.28,338400.0,27.667,27.667,27.6435,27.6592,338400.0
2012-07-26 15:55:00,35.29,35.3,35.23,35.25,1024500.0,27.667,27.6749,27.62,27.6357,1024500.0
2012-07-27 09:30:00,35.29,35.5,35.29,35.45,97900.0,27.667,27.8316,27.667,27.7925,97900.0
2012-07-27 09:35:00,35.45,35.56,35.45,35.56,276900.0,27.7925,27.8787,27.7925,27.8787,276900.0
2012-07-27 09:40:00,35.56,35.56,35.45,35.48,476900.0,27.8787,27.8787,27.7925,27.816,476900.0
2012-07-27 09:45:00,35.48,35.55,35.47,35.55,533400.0,27.816,27.8708,27.8081,27.8708,533400.0
2012-07-27 09:50:00,35.54,35.65,35.52,35.63,270800.0,27.863,27.9492,27.8473,27.9336,270800.0
2012-07-27 09:55:00,35.62,35.66,35.6,35.65,250400.0,27.9257,27.9571,27.91,27.9492,250400.0
2012-07-27 10:00:00,35.66,35.71,35.66,35.68,732000.0,27.9571,27.9963,27.9571,27.9728,732000.0
2012-07-27 10:05:00,35.67,35.7,35.65,35.65,726000.0,27.9649,27.9884,27.9492,27.9492,726000.0
2012-07-27 10:10:00,35.64,35.64,35.6,35.64,142200.0,27.9414,27.9414,27.91,27.9414,142200.0
2012-07-27 10:15:00,35.64,35.65,35.62,35.64,123600.0,27.9414,27.9492,27.9257,27.9414,123600.0
2012-07-27 10:20:00,35.63,35.66,35.59,35.6,132400.0,27.9336,27.9571,27.9022,27.91,132400.0
2012-07-27 10:25:00,35.61,35.64,35.6,35.6,221000.0,27.9179,27.9414,27.91,27.91,221000.0
2012-07-27 10:30:00,35.59,35.62,35.58,35.59,148800.0,27.9022,27.9257,27.8944,27.9022,148800.0
2012-07-27 10:35:00,35.59,35.62,35.59,35.6,148700.0,27.9022,27.9257,27.9022,27.91,148700.0
2012-07-27 10:40:00,35.6,35.63,35.6,35.63,138700.0,27.91,27.9336,27.91,27.9336,138700.0
2012-07-27 10:45:00,35.64,35.68,35.64,35.66,68200.0,27.9414,27.9728,27.9414,27.9571,68200.0
2012-07-27 10:50:00,35.66,35.67,35.65,35.66,102000.0,27.9571,27.9649,27.9492,27.9571,102000.0
2012-07-27 10:55:00,35.66,35.73,35.66,35.71,119700.0,27.9571,28.012,27.9571,27.9963,119700.0
2012-07-27 11:00:00,35.71,35.74,35.71,35.72,64900.0,27.9963,28.0198,27.9963,28.0041,64900.0
2012-07-27 11:05:00,35.72,35.74,35.7,35.73,328800.0,28.0041,28.0198,27.9884,28.012,328800.0
2012-07-27 11:10:00,35.73,35.73,35.69,35.69,192900.0,28.012,28.012,27.9806,27.9806,192900.0
2012-07-27 11:15:00,35.69,35.72,35.69,35.72,74200.0,27.9806,28.0041,27.9806,28.0041,74200.0
2012-07-27 11:20:00,35.72,35.74,35.71,35.72,131600.0,28.0041,28.0198,27.9963,28.0041,131600.0
2012-07-27 11:25:00,35.73,35.73,35.69,35.69,55800.0,28.012,28.012,27.9806,27.9806,55800.0
2012-07-27 11:30:00,35.69,35.74,35.69,35.72,65800.0,27.9806,28.0198,27.9806,28.0041,65800.0
2012-07-27 11:35:00,35.71,35.71,35.68,35.69,65400.0,27.9963,27.9963,27.9728,27.9806,65400.0
2012-07-27 11:40:00,35.69,35.72,35.69,35.71,83700.0,27.9806,28.0041,27.9806,27.9963,83700.0
2012-07-27 11:45:00,35.71,35.72,35.7,35.7,56600.0,27.9963,28.0041,27.9884,27.9884,56600.0
2012-07-27 11:50:00,35.7,35.73,35.7,35.72,67100.0,27.9884,28.012,27.9884,28.0041,67100.0
2012-07-27 11:55:00,35.73,35.74,35.72,35.73,5600.0,28.012,28.0198,28.0041,28.012,5600.0
2012-07-27 12:00:00,35.74,35.74,35.71,35.73,83200.0,28.0198,28.0198,27.9963,28.012,83200.0
2012-07-27 12:05:00,35.73,35.75,35.72,35.72,27000.0,28.012,28.0276,28.0041,28.0041,27000.0
2012-07-27 12:10:00,35.72,35.75,35.72,35.73,74400.0,28.0041,28.0276,28.0041,28.012,74400.0
2012-07-27 12:15:00,35.73,35.74,35.71,35.72,44200.0,28.012,28.0198,27.9963,28.0041,44200.0
2012-07-27 12:20:00,35.72,35.75,35.72,35.75,114700.0,28.0041,28.0276,28.0041,28.0276,114700.0
2012-07-27 12:25:00,35.75,35.77,35.74,35.77,97900.0,28.0276,28.0433,28.0198,28.0433,97900.0
2012-07-27 12:30:00,35.77,35.8,35.76,35.79,95400.0,28.0433,28.0668,28.0355,28.059,95400.0
2012-07-27 12:35:00,35.79,35.81,35.78,35.79,178000.0,28.059,28.0747,28.0512,28.059,178000.0
2012-07-27 12:40:00,35.79,35.8,35.78,35.8,27700.0,28.059,28.0668,28.0512,28.0668,27700.0
2012-07-27 12:45:00,35.8,35.8,35.79,35.8,26400.0,28.0668,28.0668,28.059,28.0668,26400.0
2012-07-27 12:50:00,35.8,35.81,35.79,35.8,49300.0,28.0668,28.0747,28.059,28.0668,49300.0
2012-07-27 12:55:00,35.8,35.81,35.8,35.81,82500.0,28.0668,28.0747,28.0668,28.0747,82500.0
2012-07-27 13:00:00,35.81,35.84,35.81,35.84,87600.0,28.0747,28.0982,28.0747,28.0982,87600.0
2012-07-27 13:05:00,35.84,35.85,35.83,35.83,23000.0,28.0982,28.106,28.0904,28.0904,23000.0
2012-07-27 13:10:00,35.83,35.84,35.83,35.83,14100.0,28.0904,28.0982,28.0904,28.0904,14100.0
2012-07-27 13:15:00,35.83,35.84,35.82,35.84,47500.0,28.0904,28.0982,28.0825,28.0982,47500.0
2012-07-27 13:20:00,35.84,35.84,35.82,35.83,77200.0,28.0982,28.0982,28.0825,28.0904,77200.0
2012-07-27 13:25:00,35.84,36.03,35.84,36.02,702800.0,28.0982,28.2472,28.0982,28.2393,702800.0
2012-07-27 13:30:00,36.03,36.15,36.02,36.07,1328000.0,28.2472,28.3412,28.2393,28.2785,1328000.0
2012-07-27 13:35:00,36.08,36.19,36.07,36.17,622100.0,28.2864,28.3726,28.2785,28.3569,622100.0
2012-07-27 13:40:00,36.17,36.18,36.07,36.08,408100.0,28.3569,28.3648,28.2785,28.2864,408100.0
2012-07-27 13:45:00,36.08,36.08,36.0,36.01,296000.0,28.2864,28.2864,28.2236,28.2315,296000.0
2012-07-27 13:50:00,36.0,36.05,35.98,36.05,329900.0,28.2236,28.2628,28.208,28.2628,329900.0
2012-07-27 13:55:00,36.05,36.09,36.03,36.07,542800.0,28.2628,28.2942,28.2472,28.2785,542800.0
2012-07-27 14:00:00,36.07,36.07,36.02,36.04,218600.0,28.2785,28.2785,28.2393,28.255,218600.0
2012-07-27 14:05:00,36.04,36.09,36.04,36.06,163000.0,28.255,28.2942,28.255,28.2707,163000.0
2012-07-27 14:10:00,36.05,36.05,35.99,35.99,192800.0,28.2628,28.2628,28.2158,28.2158,192800.0
2012-07-27 14:15:00,35.99,36.03,35.98,35.99,184500.0,28.2158,28.2472,28.208,28.2158,184500.0
2012-07-27 14:20:00,35.98,36.01,35.96,35.98,237100.0,28.208,28.2315,28.1923,28.208,237100.0
2012-07-27 14:25:00,35.97,36.01,35.97,36.01,84900.0,28.2001,28.2315,28.2001,28.2315,84900.0
2012-07-27 14:30:00,36.0,36.04,35.98,36.04,114800.0,28.2236,28.255,28.208,28.255,114800.0
2012-07-27 14:35:00,36.05,36.07,36.03,36.05,248700.0,28.2628,28.2785,28.2472,28.2628,248700.0
2012-07-27 14:40:00,36.05,36.07,36.02,36.06,172200.0,28.2628,28.2785,28.2393,28.2707,172200.0
2012-07-27 14:45:00,36.06,36.06,36.03,36.04,70700.0,28.2707,28.2707,28.2472,28.255,70700.0
2012-07-27 14:50:00,36.04,36.09,36.04,36.09,175800.0,28.255,28.2942,28.255,28.2942,175800.0
2012-07-27 14:55:00,36.09,36.09,36.05,36.06,179800.0,28.2942,28.2942,28.2628,28.2707,179800.0
2012-07-27 15:00:00,36.06,36.08,36.05,36.07,197300.0,28.2707,28.2864,28.2628,28.2785,197300.0
2012-07-27 15:05:00,36.06,36.11,36.06,36.11,103500.0,28.2707,28.3099,28.2707,28.3099,103500.0
2012-07-27 15:10:00,36.11,36.11,36.07,36.08,123700.0,28.3099,28.3099,28.2785,28.2864,123700.0
2012-07-27 15:15:00,36.09,36.11,36.08,36.09,134600.0,28.2942,28.3099,28.2864,28.2942,134600.0
2012-07-27 15:20:00,36.09,36.1,36.05,36.05,278300.0,28.2942,28.302,28.2628,28.2628,278300.0
2012-07-27 15:25:00,36.05,36.11,36.05,36.09,210600.0,28.2628,28.3099,28.2628,28.2942,210600.0
2012-07-27 15:30:00,36.1,36.13,36.09,36.11,256000.0,28.302,28.3256,28.2942,28.3099,256000.0
2012-07-27 15:35:00,36.12,36.13,36.07,36.08,244900.0,28.3177,28.3256,28.2785,28.2864,244900.0
2012-07-27 15:40:00,36.08,36.11,36.06,36.08,376000.0,28.2864,28.3099,28.2707,28.2864,376000.0
2012-07-27 15:45:00,36.08,36.12,36.08,36.1,403400.0,28.2864,28.3177,28.2864,28.302,403400.0
2012-07-27 15:50:00,36.1,36.11,35.98,36.0,603700.0,28.302,28.3099,28.208,28.2236,603700.0
2012-07-27 15:55:00,36.01,36.04,35.98,36.02,1413600.0,28.2315,28.255,28.208,28.2393,1413600.0
2012-07-30 09:30:00,35.96,36.06,35.96,36.06,210300.0,28.1923,28.2707,28.1923,28.2707,210300.0
2012-07-30 09:35:00,36.05,36.05,35.93,35.94,356100.0,28.2628,28.2628,28.1688,28.1766,356100.0
2012-07-30 09:40:00,35.95,35.95,35.9,35.94,388700.0,28.1844,28.1844,28.1452,28.1766,388700.0
2012-07-30 09:45:00,35.94,35.95,35.91,35.93,207100.0,28.1766,28.1844,28.1531,28.1688,207100.0
2012-07-30 09:50:00,35.94,35.99,35.93,35.99,123700.0,28.1766,28.2158,28.1688,28.2158,123700.0
2012-07-30 09:55:00,35.99,36.09,35.99,36.07,811300.0,28.2158,28.2942,28.2158,28.2785,811300.0
2012-07-30 10:00:00,36.07,36.09,36.03,36.09,120700.0,28.2785,28.2942,28.2472,28.2942,120700.0
2012-07-30 10:05:00,36.09,36.11,36.03,36.04,559400.0,28.2942,28.3099,28.2472,28.255,559400.0
2012-07-30 10:10:00,36.05,36.08,36.04,36.06,493300.0,28.2628,28.2864,28.255,28.2707,493300.0
2012-07-30 10:15:00,36.05,36.08,36.05,36.08,71400.0,28.2628,28.2864,28.2628,28.2864,71400.0
2012-07-30 10:20:00,36.07,36.15,36.07,36.14,400000.0,28.2785,28.3412,28.2785,28.3334,400000.0
2012-07-30 10:25:00,36.15,36.17,36.13,36.13,278000.0,28.3412,28.3569,28.3256,28.3256,278000.0
2012-07-30 10:30:00,36.13,36.13,36.06,36.06,180100.0,28.3256,28.3256,28.2707,28.2707,180100.0
2012-07-30 10:35:00,36.06,36.1,36.05,36.1,141500.0,28.2707,28.302,28.2628,28.302,141500.0
2012-07-30 10:40:00,36.1,36.1,36.06,36.08,381700.0,28.302,28.302,28.2707,28.2864,381700.0
2012-07-30 10:45:00,36.08,36.09,36.02,36.03,219200.0,28.2864,28.2942,28.2393,28.2472,219200.0
2012-07-30 10:50:00,36.03,36.06,36.02,36.02,151400.0,28.2472,28.2707,28.2393,28.2393,151400.0
2012-07-30 10:55:00,36.03,36.03,35.94,35.95,169700.0,28.2472,28.2472,28.1766,28.1844,169700.0
2012-07-30 11:00:00,35.95,35.99,35.95,35.99,79900.0,28.1844,28.2158,28.1844,28.2158,79900.0
2012-07-30 11:05:00,35.99,36.01,35.99,35.99,63200.0,28.2158,28.2315,28.2158,28.2158,63200.0
2012-07-30 11:10:00,36.0,36.02,35.99,36.0,106000.0,28.2236,28.2393,28.2158,28.2236,106000.0
2012-07-30 11:15:00,35.99,36.0,35.92,35.93,74600.0,28.2158,28.2236,28.1609,28.1688,74600.0
2012-07-30 11:20:00,35.92,35.93,35.88,35.9,118000.0,28.1609,28.1688,28.1296,28.1452,118000.0
2012-07-30 11:25:00,35.9,35.92,35.89,35.9,69700.0,28.1452,28.1609,28.1374,28.1452,69700.0
2012-07-30 11:30:00,35.9,35.93,35.88,35.89,63900.0,28.1452,28.1688,28.1296,28.1374,63900.0
2012-07-30 11:35:00,35.88,35.89,35.86,35.89,192400.0,28.1296,28.1374,28.1139,28.1374,192400.0
2012-07-30 11:40:00,35.89,35.89,35.85,35.88,176700.0,28.1374,28.1374,28.106,28.1296,176700.0
2012-07-30 11:45:00,35.88,35.9,35.88,35.89,111500.0,28.1296,28.1452,28.1296,28.1374,111500.0
2012-07-30 11:50:00,35.9,35.91,35.88,35.89,229300.0,28.1452,28.1531,28.1296,28.1374,229300.0
2012-07-30 11:55:00,35.89,35.9,35.88,35.9,8400.0,28.1374,28.1452,28.1296,28.1452,8400.0
2012-07-30 12:00:00,35.9,35.9,35.88,35.88,21500.0,28.1452,28.1452,28.1296,28.1296,21500.0
2012-07-30 12:05:00,35.88,35.88,35.85,35.87,25600.0,28.1296,28.1296,28.106,28.1217,25600.0
2012-07-30 12:10:00,35.87,35.88,35.86,35.86,22500.0,28.1217,28.1296,28.1139,28.1139,22500.0
2012-07-30 12:15:00,35.87,35.88,35.83,35.84,210900.0,28.1217,28.1296,28.0904,28.0982,210900.0
2012-07-30 12:20:00,35.85,35.87,35.84,35.86,56400.0,28.106,28.1217,28.0982,28.1139,56400.0
2012-07-30 12:25:00,35.85,35.87,35.84,35.85,32100.0,28.106,28.1217,28.0982,28.106,32100.0
2012-07-30 12:30:00,35.86,35.87,35.85,35.86,50700.0,28.1139,28.1217,28.106,28.1139,50700.0
2012-07-30 12:35:00,35.84,35.86,35.84,35.85,366200.0,28.0982,28.1139,28.0982,28.106,366200.0
2012-07-30 12:40:00,35.85,35.92,35.85,35.9,80300.0,28.106,28.1609,28.106,28.1452,80300.0
2012-07-30 12:45:00,35.91,35.91,35.87,35.89,39500.0,28.1531,28.1531,28.1217,28.1374,39500.0
2012-07-30 12:50:00,35.89,35.93,35.88,35.92,42300.0,28.1374,28.1688,28.1296,28.1609,42300.0
2012-07-30 12:55:00,35.91,35.91,35.88,35.9,99100.0,28.1531,28.1531,28.1296,28.1452,99100.0
2012-07-30 13:00:00,35.9,35.91,35.86,35.87,59500.0,28.1452,28.1531,28.1139,28.1217,59500.0
2012-07-30 13:05:00,35.87,35.91,35.87,35.91,20000.0,28.1217,28.1531,28.1217,28.1531,20000.0
2012-07-30 13:10:00,35.91,35.91,35.89,35.89,11600.0,28.1531,28.1531,28.1374,28.1374,11600.0
2012-07-30 13:15:00,35.89,35.9,35.87,35.89,32600.0,28.1374,28.1452,28.1217,28.1374,32600.0
2012-07-30 13:20:00,35.89,35.94,35.88,35.94,67300.0,28.1374,28.1766,28.1296,28.1766,67300.0
2012-07-30 13:25:00,35.93,35.94,35.91,35.91,88100.0,28.1688,28.1766,28.1531,28.1531,88100.0
2012-07-30 13:30:00,35.91,35.96,35.91,35.95,63600.0,28.1531,28.1923,28.1531,28.1844,63600.0
2012-07-30 13:35:00,35.95,35.96,35.92,35.93,58900.0,28.1844,28.1923,28.1609,28.1688,58900.0
2012-07-30 13:40:00,35.92,35.92,35.87,35.88,77900.0,28.1609,28.1609,28.1217,28.1296,77900.0
2012-07-30 13:45:00,35.89,35.89,35.87,35.87,25700.0,28.1374,28.1374,28.1217,28.1217,25700.0
2012-07-30 13:50:00,35.87,35.87,35.83,35.87,46500.0,28.1217,28.1217,28.0904,28.1217,46500.0
2012-07-30 13:55:00,35.86,35.88,35.85,35.85,17400.0,28.1139,28.1296,28.106,28.106,17400.0
2012-07-30 14:00:00,35.85,35.86,35.8,35.84,91800.0,28.106,28.1139,28.0668,28.0982,91800.0
2012-07-30 14:05:00,35.85,35.85,35.82,35.82,77300.0,28.106,28.106,28.0825,28.0825,77300.0
2012-07-30 14:10:00,35.82,35.85,35.8,35.83,168400.0,28.0825,28.106,28.0668,28.0904,168400.0
2012-07-30 14:15:00,35.84,35.84,35.82,35.84,27400.0,28.0982,28.0982,28.0825,28.0982,27400.0
2012-07-30 14:20:00,35.84,35.88,35.84,35.85,44700.0,28.0982,28.1296,28.0982,28.106,44700.0
2012-07-30 14:25:00,35.86,35.88,35.85,35.87,61600.0,28.1139,28.1296,28.106,28.1217,61600.0
2012-07-30 14:30:00,35.88,35.89,35.87,35.89,51700.0,28.1296,28.1374,28.1217,28.1374,51700.0
2012-07-30 14:35:00,35.89,35.9,35.88,35.9,85100.0,28.1374,28.1452,28.1296,28.1452,85100.0
2012-07-30 14:40:00,35.9,35.93,35.89,35.91,79800.0,28.1452,28.1688,28.1374,28.1531,79800.0
2012-07-30 14:45:00,35.91,35.93,35.91,35.92,146300.0,28.1531,28.1688,28.1531,28.1609,146300.0
2012-07-30 14:50:00,35.92,35.93,35.91,35.92,51100.0,28.1609,28.1688,28.1531,28.1609,51100.0
2012-07-30 14:55:00,35.92,35.94,35.91,35.93,64400.0,28.1609,28.1766,28.1531,28.1688,64400.0
2012-07-30 15:00:00,35.93,35.93,35.91,35.92,75100.0,28.1688,28.1688,28.1531,28.1609,75100.0
2012-07-30 15:05:00,35.92,35.92,35.87,35.88,20300.0,28.1609,28.1609,28.1217,28.1296,20300.0
2012-07-30 15:10:00,35.88,35.89,35.85,35.86,385000.0,28.1296,28.1374,28.106,28.1139,385000.0
2012-07-30 15:15:00,35.86,35.9,35.86,35.9,82800.0,28.1139,28.1452,28.1139,28.1452,82800.0
2012-07-30 15:20:00,35.9,35.93,35.88,35.92,190500.0,28.1452,28.1688,28.1296,28.1609,190500.0
2012-07-30 15:25:00,35.92,35.93,35.89,35.92,107200.0,28.1609,28.1688,28.1374,28.1609,107200.0
2012-07-30 15:30:00,35.93,35.96,35.91,35.92,79700.0,28.1688,28.1923,28.1531,28.1609,79700.0
2012-07-30 15:35:00,35.93,35.93,35.87,35.88,126200.0,28.1688,28.1688,28.1217,28.1296,126200.0
2012-07-30 15:40:00,35.89,35.92,35.89,35.91,152800.0,28.1374,28.1609,28.1374,28.1531,152800.0
2012-07-30 15:45:00,35.92,35.93,35.88,35.91,395200.0,28.1609,28.1688,28.1296,28.1531,395200.0
2012-07-30 15:50:00,35.91,35.92,35.88,35.9,373900.0,28.1531,28.1609,28.1296,28.1452,373900.0
2012-07-30 15:55:00,35.91,35.93,35.88,35.92,1074600.0,28.1531,28.1688,28.1296,28.1609,1074600.0
2012-07-31 09:30:00,35.89,35.95,35.85,35.93,164300.0,28.1374,28.1844,28.106,28.1688,164300.0
2012-07-31 09:35:00,35.94,36.01,35.94,35.99,167400.0,28.1766,28.2315,28.1766,28.2158,167400.0
2012-07-31 09:40:00,35.99,36.09,35.98,36.08,618900.0,28.2158,28.2942,28.208,28.2864,618900.0
2012-07-31 09:45:00,36.08,36.09,36.03,36.03,605600.0,28.2864,28.2942,28.2472,28.2472,605600.0
2012-07-31 09:50:00,36.03,36.03,35.96,35.99,411200.0,28.2472,28.2472,28.1923,28.2158,411200.0
2012-07-31 09:55:00,35.98,36.02,35.96,36.02,189600.0,28.208,28.2393,28.1923,28.2393,189600.0
2012-07-31 10:00:00,36.03,36.07,35.9,35.94,719700.0,28.2472,28.2785,28.1452,28.1766,719700.0
2012-07-31 10:05:00,35.95,35.95,35.86,35.88,199700.0,28.1844,28.1844,28.1139,28.1296,199700.0
2012-07-31 10:10:00,35.88,35.97,35.87,35.95,174100.0,28.1296,28.2001,28.1217,28.1844,174100.0
2012-07-31 10:15:00,35.95,36.01,35.94,35.98,257000.0,28.1844,28.2315,28.1766,28.208,257000.0
2012-07-31 10:20:00,35.98,36.06,35.98,36.06,90600.0,28.208,28.2707,28.208,28.2707,90600.0
2012-07-31 10:25:00,36.05,36.07,36.02,36.02,403600.0,28.2628,28.2785,28.2393,28.2393,403600.0
2012-07-31 10:30:00,36.01,36.05,35.99,36.0,206800.0,28.2315,28.2628,28.2158,28.2236,206800.0
2012-07-31 10:35:00,35.99,36.0,35.96,35.98,61000.0,28.2158,28.2236,28.1923,28.208,61000.0
2012-07-31 10:40:00,35.98,36.04,35.97,36.04,75700.0,28.208,28.255,28.2001,28.255,75700.0
2012-07-31 10:45:00,36.04,36.06,36.02,36.02,107800.0,28.255,28.2707,28.2393,28.2393,107800.0
2012-07-31 10:50:00,36.02,36.03,35.99,36.02,45800.0,28.2393,28.2472,28.2158,28.2393,45800.0
2012-07-31 10:55:00,36.01,36.03,35.97,35.98,49000.0,28.2315,28.2472,28.2001,28.208,49000.0
2012-07-31 11:00:00,35.98,36.0,35.96,35.98,352700.0,28.208,28.2236,28.1923,28.208,352700.0
2012-07-31 11:05:00,35.98,35.98,35.95,35.97,219500.0,28.208,28.208,28.1844,28.2001,219500.0
2012-07-31 11:10:00,35.97,36.06,35.97,36.03,89400.0,28.2001,28.2707,28.2001,28.2472,89400.0
2012-07-31 11:15:00,36.04,36.04,35.99,36.0,55000.0,28.255,28.255,28.2158,28.2236,55000.0
2012-07-31 11:20:00,36.0,36.03,36.0,36.02,58100.0,28.2236,28.2472,28.2236,28.2393,58100.0
2012-07-31 11:25:00,36.02,36.04,36.01,36.02,170300.0,28.2393,28.255,28.2315,28.2393,170300.0
2012-07-31 11:30:00,36.02,36.02,35.98,35.98,26600.0,28.2393,28.2393,28.208,28.208,26600.0
2012-07-31 11:35:00,35.99,36.01,35.98,36.0,40500.0,28.2158,28.2315,28.208,28.2236,40500.0
2012-07-31 11:40:00,36.0,36.01,35.99,35.99,32100.0,28.2236,28.2315,28.2158,28.2158,32100.0
2012-07-31 11:45:00,35.99,35.99,35.97,35.99,43400.0,28.2158,28.2158,28.2001,28.2158,43400.0
2012-07-31 11:50:00,35.99,36.01,35.99,35.99,54400.0,28.2158,28.2315,28.2158,28.2158,54400.0
2012-07-31 11:55:00,36.0,36.01,35.99,36.0,81200.0,28.2236,28.2315,28.2158,28.2236,81200.0
2012-07-31 12:00:00,36.0,36.0,35.9,35.91,425700.0,28.2236,28.2236,28.1452,28.1531,425700.0
2012-07-31 12:05:00,35.91,35.93,35.91,35.93,28300.0,28.1531,28.1688,28.1531,28.1688,28300.0
2012-07-31 12:10:00,35.92,35.92,35.86,35.89,63200.0,28.1609,28.1609,28.1139,28.1374,63200.0
2012-07-31 12:15:00,35.9,35.9,35.89,35.89,51700.0,28.1452,28.1452,28.1374,28.1374,51700.0
2012-07-31 12:20:00,35.89,35.9,35.87,35.88,361800.0,28.1374,28.1452,28.1217,28.1296,361800.0
2012-07-31 12:25:00,35.89,35.9,35.88,35.9,63800.0,28.1374,28.1452,28.1296,28.1452,63800.0
2012-07-31 12:30:00,35.89,35.89,35.87,35.88,31100.0,28.1374,28.1374,28.1217,28.1296,31100.0
2012-07-31 12:35:00,35.89,35.92,35.89,35.9,89500.0,28.1374,28.1609,28.1374,28.1452,89500.0
2012-07-31 12:40:00,35.9,35.9,35.86,35.87,48500.0,28.1452,28.1452,28.1139,28.1217,48500.0
2012-07-31 12:45:00,35.87,35.87,35.84,35.86,37700.0,28.1217,28.1217,28.0982,28.1139,37700.0
2012-07-31 12:50:00,35.86,35.88,35.84,35.88,174900.0,28.1139,28.1296,28.0982,28.1296,174900.0
2012-07-31 12:55:00,35.88,35.88,35.83,35.86,144000.0,28.1296,28.1296,28.0904,28.1139,144000.0
2012-07-31 13:00:00,35.85,35.86,35.84,35.85,138100.0,28.106,28.1139,28.0982,28.106,138100.0
2012-07-31 13:05:00,35.86,35.9,35.85,35.88,101100.0,28.1139,28.1452,28.106,28.1296,101100.0
2012-07-31 13:10:00,35.88,35.89,35.86,35.88,140500.0,28.1296,28.1374,28.1139,28.1296,140500.0
2012-07-31 13:15:00,35.88,35.88,35.86,35.86,39800.0,28.1296,28.1296,28.1139,28.1139,39800.0
2012-07-31 13:20:00,35.87,35.89,35.87,35.87,51800.0,28.1217,28.1374,28.1217,28.1217,51800.0
2012-07-31 13:25:00,35.87,35.93,35.87,35.91,38900.0,28.1217,28.1688,28.1217,28.1531,38900.0
2012-07-31 13:30:00,35.92,35.93,35.89,35.89,75900.0,28.1609,28.1688,28.1374,28.1374,75900.0
2012-07-31 13:35:00,35.9,35.93,35.9,35.92,50600.0,28.1452,28.1688,28.1452,28.1609,50600.0
2012-07-31 13:40:00,35.92,35.92,35.9,35.9,29900.0,28.1609,28.1609,28.1452,28.1452,29900.0
2012-07-31 13:45:00,35.91,35.91,35.88,35.88,42700.0,28.1531,28.1531,28.1296,28.1296,42700.0
2012-07-31 13:50:00,35.89,35.91,35.89,35.91,63300.0,28.1374,28.1531,28.1374,28.1531,63300.0
2012-07-31 13:55:00,35.9,35.91,35.87,35.88,56800.0,28.1452,28.1531,28.1217,28.1296,56800.0
2012-07-31 14:00:00,35.87,35.91,35.86,35.91,95600.0,28.1217,28.1531,28.1139,28.1531,95600.0
2012-07-31 14:05:00,35.91,35.92,35.89,35.9,43600.0,28.1531,28.1609,28.1374,28.1452,43600.0
2012-07-31 14:10:00,35.91,35.95,35.91,35.94,111900.0,28.1531,28.1844,28.1531,28.1766,111900.0
2012-07-31 14:15:00,35.94,35.94,35.92,35.94,37400.0,28.1766,28.1766,28.1609,28.1766,37400.0
2012-07-31 14:20:00,35.93,35.98,35.92,35.98,92300.0,28.1688,28.208,28.1609,28.208,92300.0
2012-07-31 14:25:00,35.98,35.98,35.95,35.97,94700.0,28.208,28.208,28.1844,28.2001,94700.0
2012-07-31 14:30:00,35.97,35.98,35.94,35.95,108000.0,28.2001,28.208,28.1766,28.1844,108000.0
2012-07-31 14:35:00,35.95,35.96,35.93,35.94,70600.0,28.1844,28.1923,28.1688,28.1766,70600.0
2012-07-31 14:40:00,35.94,35.95,35.93,35.95,34200.0,28.1766,28.1844,28.1688,28.1844,34200.0
2012-07-31 14:45:00,35.95,35.98,35.94,35.96,91000.0,28.1844,28.208,28.1766,28.1923,91000.0
2012-07-31 14:50:00,35.96,35.99,35.96,35.97,305100.0,28.1923,28.2158,28.1923,28.2001,305100.0
2012-07-31 14:55:00,35.98,35.99,35.91,35.92,109000.0,28.208,28.2158,28.1531,28.1609,109000.0
2012-07-31 15:00:00,35.91,35.92,35.89,35.89,48700.0,28.1531,28.1609,28.1374,28.1374,48700.0
2012-07-31 15:05:00,35.89,35.91,35.88,35.89,103000.0,28.1374,28.1531,28.1296,28.1374,103000.0
2012-07-31 15:10:00,35.89,35.9,35.87,35.88,96900.0,28.1374,28.1452,28.1217,28.1296,96900.0
2012-07-31 15:15:00,35.88,35.91,35.87,35.9,107100.0,28.1296,28.1531,28.1217,28.1452,107100.0
2012-07-31 15:20:00,35.9,35.91,35.87,35.87,183500.0,28.1452,28.1531,28.1217,28.1217,183500.0
2012-07-31 15:25:00,35.88,35.91,35.88,35.91,59300.0,28.1296,28.1531,28.1296,28.1531,59300.0
2012-07-31 15:30:00,35.9,35.93,35.87,35.88,146000.0,28.1452,28.1688,28.1217,28.1296,146000.0
2012-07-31 15:35:00,35.88,35.9,35.85,35.86,217200.0,28.1296,28.1452,28.106,28.1139,217200.0
2012-07-31 15:40:00,35.86,35.87,35.81,35.87,550000.0,28.1139,28.1217,28.0747,28.1217,550000.0
2012-07-31 15:45:00,35.87,35.88,35.83,35.83,283200.0,28.1217,28.1296,28.0904,28.0904,283200.0
2012-07-31 15:50:00,35.84,35.89,35.83,35.85,301000.0,28.0982,28.1374,28.0904,28.106,301000.0
2012-07-31 15:55:00,35.86,35.86,35.8,35.8,985700.0,28.1139,28.1139,28.0668,28.0668,985700.0
2012-08-01 09:30:00,35.99,36.05,35.94,35.99,275400.0,28.2158,28.2628,28.1766,28.2158,275400.0
2012-08-01 09:35:00,35.99,36.01,35.96,35.98,218900.0,28.2158,28.2315,28.1923,28.208,218900.0
2012-08-01 09:40:00,35.98,35.98,35.9,35.95,214800.0,28.208,28.208,28.1452,28.1844,214800.0
2012-08-01 09:45:00,35.95,35.97,35.94,35.97,128400.0,28.1844,28.2001,28.1766,28.2001,128400.0
2012-08-01 09:50:00,35.97,35.98,35.92,35.95,179000.0,28.2001,28.208,28.1609,28.1844,179000.0
2012-08-01 09:55:00,35.95,35.96,35.85,35.86,113000.0,28.1844,28.1923,28.106,28.1139,113000.0
2012-08-01 10:00:00,35.85,35.88,35.8,35.85,468100.0,28.106,28.1296,28.0668,28.106,468100.0
2012-08-01 10:05:00,35.85,35.88,35.82,35.87,419100.0,28.106,28.1296,28.0825,28.1217,419100.0
2012-08-01 10:10:00,35.87,35.88,35.79,35.81,137300.0,28.1217,28.1296,28.059,28.0747,137300.0
2012-08-01 10:15:00,35.81,35.82,35.78,35.79,84700.0,28.0747,28.0825,28.0512,28.059,84700.0
2012-08-01 10:20:00,35.78,35.82,35.78,35.81,157700.0,28.0512,28.0825,28.0512,28.0747,157700.0
2012-08-01 10:25:00,35.8,35.81,35.79,35.8,36600.0,28.0668,28.0747,28.059,28.0668,36600.0
2012-08-01 10:30:00,35.81,35.83,35.76,35.76,158600.0,28.0747,28.0904,28.0355,28.0355,158600.0
2012-08-01 10:35:00,35.77,35.88,35.76,35.87,345500.0,28.0433,28.1296,28.0355,28.1217,345500.0
2012-08-01 10:40:00,35.88,35.88,35.8,35.81,234700.0,28.1296,28.1296,28.0668,28.0747,234700.0
2012-08-01 10:45:00,35.81,35.89,35.8,35.87,198900.0,28.0747,28.1374,28.0668,28.1217,198900.0
2012-08-01 10:50:00,35.88,35.89,35.84,35.85,79800.0,28.1296,28.1374,28.0982,28.106,79800.0
2012-08-01 10:55:00,35.85,35.86,35.81,35.84,192800.0,28.106,28.1139,28.0747,28.0982,192800.0
2012-08-01 11:00:00,35.84,35.85,35.8,35.81,216600.0,28.0982,28.106,28.0668,28.0747,216600.0
2012-08-01 11:05:00,35.81,35.83,35.79,35.82,104900.0,28.0747,28.0904,28.059,28.0825,104900.0
2012-08-01 11:10:00,35.82,35.82,35.74,35.75,60500.0,28.0825,28.0825,28.0198,28.0276,60500.0
2012-08-01 11:15:00,35.75,35.76,35.73,35.74,67900.0,28.0276,28.0355,28.012,28.0198,67900.0
2012-08-01 11:20:00,35.74,35.76,35.73,35.74,126300.0,28.0198,28.0355,28.012,28.0198,126300.0
2012-08-01 11:25:00,35.75,35.77,35.74,35.77,74800.0,28.0276,28.0433,28.0198,28.0433,74800.0
2012-08-01 11:30:00,35.77,35.8,35.76,35.77,89900.0,28.0433,28.0668,28.0355,28.0433,89900.0
2012-08-01 11:35:00,35.77,35.78,35.76,35.78,78300.0,28.0433,28.0512,28.0355,28.0512,78300.0
2012-08-01 11:40:00,35.78,35.8,35.77,35.8,10200.0,28.0512,28.0668,28.0433,28.0668,10200.0
2012-08-01 11:45:00,35.8,35.8,35.77,35.79,54900.0,28.0668,28.0668,28.0433,28.059,54900.0
2012-08-01 11:50:00,35.8,35.83,35.8,35.82,280500.0,28.0668,28.0904,28.0668,28.0825,280500.0
2012-08-01 11:55:00,35.83,35.83,35.81,35.83,258100.0,28.0904,28.0904,28.0747,28.0904,258100.0
2012-08-01 12:00:00,35.83,35.85,35.82,35.84,62000.0,28.0904,28.106,28.0825,28.0982,62000.0
2012-08-01 12:05:00,35.84,35.85,35.83,35.83,16300.0,28.0982,28.106,28.0904,28.0904,16300.0
2012-08-01 12:10:00,35.84,35.85,35.82,35.83,52200.0,28.0982,28.106,28.0825,28.0904,52200.0
2012-08-01 12:15:00,35.82,35.83,35.81,35.83,49000.0,28.0825,28.0904,28.0747,28.0904,49000.0
2012-08-01 12:20:00,35.82,35.83,35.81,35.82,26100.0,28.0825,28.0904,28.0747,28.0825,26100.0
2012-08-01 12:25:00,35.83,35.85,35.82,35.82,178500.0,28.0904,28.106,28.0825,28.0825,178500.0
2012-08-01 12:30:00,35.82,35.86,35.82,35.84,151400.0,28.0825,28.1139,28.0825,28.0982,151400.0
2012-08-01 12:35:00,35.84,35.85,35.83,35.84,37900.0,28.0982,28.106,28.0904,28.0982,37900.0
2012-08-01 12:40:00,35.84,35.84,35.83,35.83,28600.0,28.0982,28.0982,28.0904,28.0904,28600.0
2012-08-01 12:45:00,35.83,35.83,35.82,35.82,25700.0,28.0904,28.0904,28.0825,28.0825,25700.0
2012-08-01 12:50:00,35.82,35.82,35.81,35.81,22200.0,28.0825,28.0825,28.0747,28.0747,22200.0
2012-08-01 12:55:00,35.82,35.82,35.81,35.82,11100.0,28.0825,28.0825,28.0747,28.0825,11100.0
2012-08-01 13:00:00,35.82,35.85,35.82,35.84,57300.0,28.0825,28.106,28.0825,28.0982,57300.0
2012-08-01 13:05:00,35.85,35.87,35.85,35.85,122600.0,28.106,28.1217,28.106,28.106,122600.0
2012-08-01 13:10:00,35.85,35.85,35.83,35.84,38900.0,28.106,28.106,28.0904,28.0982,38900.0
2012-08-01 13:15:00,35.84,35.84,35.81,35.83,43900.0,28.0982,28.0982,28.0747,28.0904,43900.0
2012-08-01 13:20:00,35.82,35.84,35.82,35.83,44900.0,28.0825,28.0982,28.0825,28.0904,44900.0
2012-08-01 13:25:00,35.83,35.83,35.8,35.8,18400.0,28.0904,28.0904,28.0668,28.0668,18400.0
2012-08-01 13:30:00,35.8,35.8,35.78,35.79,23200.0,28.0668,28.0668,28.0512,28.059,23200.0
2012-08-01 13:35:00,35.8,35.81,35.78,35.8,388200.0,28.0668,28.0747,28.0512,28.0668,388200.0
2012-08-01 13:40:00,35.79,35.82,35.79,35.81,73900.0,28.059,28.0825,28.059,28.0747,73900.0
2012-08-01 13:45:00,35.82,35.85,35.81,35.81,296700.0,28.0825,28.106,28.0747,28.0747,296700.0
2012-08-01 13:50:00,35.8,35.8,35.79,35.8,30500.0,28.0668,28.0668,28.059,28.0668,30500.0
2012-08-01 13:55:00,35.8,35.8,35.75,35.76,87200.0,28.0668,28.0668,28.0276,28.0355,87200.0
2012-08-01 14:00:00,35.76,35.76,35.72,35.76,269800.0,28.0355,28.0355,28.0041,28.0355,269800.0
2012-08-01 14:05:00,35.77,35.8,35.74,35.76,161100.0,28.0433,28.0668,28.0198,28.0355,161100.0
2012-08-01 14:10:00,35.77,35.77,35.55,35.65,691900.0,28.0433,28.0433,27.8708,27.9492,691900.0
2012-08-01 14:15:00,35.65,35.68,35.56,35.59,529600.0,27.9492,27.9728,27.8787,27.9022,529600.0
2012-08-01 14:20:00,35.59,35.72,35.58,35.68,659900.0,27.9022,28.0041,27.8944,27.9728,659900.0
2012-08-01 14:25:00,35.68,35.74,35.61,35.73,593900.0,27.9728,28.0198,27.9179,28.012,593900.0
2012-08-01 14:30:00,35.74,35.74,35.64,35.65,145100.0,28.0198,28.0198,27.9414,27.9492,145100.0
2012-08-01 14:35:00,35.66,35.7,35.65,35.66,151800.0,27.9571,27.9884,27.9492,27.9571,151800.0
2012-08-01 14:40:00,35.66,35.69,35.65,35.65,140100.0,27.9571,27.9806,27.9492,27.9492,140100.0
2012-08-01 14:45:00,35.66,35.66,35.58,35.62,131800.0,27.9571,27.9571,27.8944,27.9257,131800.0
2012-08-01 14:50:00,35.62,35.65,35.58,35.6,327900.0,27.9257,27.9492,27.8944,27.91,327900.0
2012-08-01 14:55:00,35.6,35.67,35.6,35.67,267000.0,27.91,27.9649,27.91,27.9649,267000.0
2012-08-01 15:00:00,35.67,35.67,35.64,35.65,135500.0,27.9649,27.9649,27.9414,27.9492,135500.0
2012-08-01 15:05:00,35.65,35.72,35.65,35.71,266500.0,27.9492,28.0041,27.9492,27.9963,266500.0
2012-08-01 15:10:00,35.71,35.72,35.64,35.65,219000.0,27.9963,28.0041,27.9414,27.9492,219000.0
2012-08-01 15:15:00,35.64,35.68,35.63,35.66,143900.0,27.9414,27.9728,27.9336,27.9571,143900.0
2012-08-01 15:20:00,35.66,35.69,35.64,35.68,188200.0,27.9571,27.9806,27.9414,27.9728,188200.0
2012-08-01 15:25:00,35.69,35.77,35.68,35.75,319200.0,27.9806,28.0433,27.9728,28.0276,319200.0
2012-08-01 15:30:00,35.75,35.75,35.7,35.72,212400.0,28.0276,28.0276,27.9884,28.0041,212400.0
2012-08-01 15:35:00,35.72,35.73,35.67,35.7,380900.0,28.0041,28.012,27.9649,27.9884,380900.0
2012-08-01 15:40:00,35.7,35.71,35.66,35.68,349000.0,27.9884,27.9963,27.9571,27.9728,349000.0
2012-08-01 15:45:00,35.68,35.69,35.63,35.65,698600.0,27.9728,27.9806,27.9336,27.9492,698600.0
2012-08-01 15:50:00,35.64,35.67,35.63,35.64,287500.0,27.9414,27.9649,27.9336,27.9414,287500.0
2012-08-01 15:55:00,35.63,35.64,35.56,35.58,2018100.0,27.9336,27.9414,27.8787,27.8944,2018100.0
2012-08-02 09:30:00,35.44,35.44,35.04,35.3,1664300.0,27.7846,27.7846,27.471,27.6749,1664300.0
2012-08-02 09:35:00,35.31,35.33,35.24,35.28,385900.0,27.6827,27.6984,27.6278,27.6592,385900.0
2012-08-02 09:40:00,35.29,35.37,35.28,35.35,155300.0,27.667,27.7297,27.6592,27.7141,155300.0
2012-08-02 09:45:00,35.37,35.45,35.37,35.41,441300.0,27.7297,27.7925,27.7297,27.7611,441300.0
2012-08-02 09:50:00,35.41,35.42,35.36,35.39,366900.0,27.7611,27.7689,27.7219,27.7454,366900.0
2012-08-02 09:55:00,35.39,35.45,35.37,35.44,271500.0,27.7454,27.7925,27.7297,27.7846,271500.0
2012-08-02 10:00:00,35.44,35.44,35.37,35.38,205500.0,27.7846,27.7846,27.7297,27.7376,205500.0
2012-08-02 10:05:00,35.39,35.55,35.38,35.52,186100.0,27.7454,27.8708,27.7376,27.8473,186100.0
2012-08-02 10:10:00,35.52,35.54,35.5,35.51,235300.0,27.8473,27.863,27.8316,27.8395,235300.0
2012-08-02 10:15:00,35.51,35.54,35.45,35.46,479700.0,27.8395,27.863,27.7925,27.8003,479700.0
2012-08-02 10:20:00,35.47,35.51,35.47,35.48,126300.0,27.8081,27.8395,27.8081,27.816,126300.0
2012-08-02 10:25:00,35.49,35.59,35.49,35.58,160900.0,27.8238,27.9022,27.8238,27.8944,160900.0
2012-08-02 10:30:00,35.56,35.57,35.46,35.47,154000.0,27.8787,27.8865,27.8003,27.8081,154000.0
2012-08-02 10:35:00,35.48,35.49,35.46,35.47,120500.0,27.816,27.8238,27.8003,27.8081,120500.0
2012-08-02 10:40:00,35.47,35.49,35.44,35.47,111400.0,27.8081,27.8238,27.7846,27.8081,111400.0
2012-08-02 10:45:00,35.47,35.54,35.47,35.54,94600.0,27.8081,27.863,27.8081,27.863,94600.0
2012-08-02 10:50:00,35.53,35.55,35.47,35.47,92500.0,27.8552,27.8708,27.8081,27.8081,92500.0
2012-08-02 10:55:00,35.47,35.47,35.34,35.35,356900.0,27.8081,27.8081,27.7062,27.7141,356900.0
2012-08-02 11:00:00,35.35,35.38,35.29,35.32,285200.0,27.7141,27.7376,27.667,27.6905,285200.0
2012-08-02 11:05:00,35.32,35.36,35.28,35.28,176000.0,27.6905,27.7219,27.6592,27.6592,176000.0
2012-08-02 11:10:00,35.28,35.3,35.24,35.29,90100.0,27.6592,27.6749,27.6278,27.667,90100.0
2012-08-02 11:15:00,35.3,35.3,35.23,35.26,314600.0,27.6749,27.6749,27.62,27.6435,314600.0
2012-08-02 11:20:00,35.26,35.27,35.22,35.26,157300.0,27.6435,27.6513,27.6121,27.6435,157300.0
2012-08-02 11:25:00,35.26,35.35,35.24,35.34,169400.0,27.6435,27.7141,27.6278,27.7062,169400.0
2012-08-02 11:30:00,35.33,35.33,35.22,35.24,148900.0,27.6984,27.6984,27.6121,27.6278,148900.0
2012-08-02 11:35:00,35.24,35.28,35.18,35.18,166600.0,27.6278,27.6592,27.5808,27.5808,166600.0
2012-08-02 11:40:00,35.18,35.2,35.15,35.17,108000.0,27.5808,27.5965,27.5573,27.5729,108000.0
2012-08-02 11:45:00,35.18,35.2,35.17,35.18,80000.0,27.5808,27.5965,27.5729,27.5808,80000.0
2012-08-02 11:50:00,35.19,35.19,35.12,35.14,202100.0,27.5886,27.5886,27.5337,27.5494,202100.0
2012-08-02 11:55:00,35.15,35.2,35.12,35.19,84700.0,27.5573,27.5965,27.5337,27.5886,84700.0
2012-08-02 12:00:00,35.19,35.22,35.18,35.2,81500.0,27.5886,27.6121,27.5808,27.5965,81500.0
2012-08-02 12:05:00,35.2,35.2,35.17,35.19,73200.0,27.5965,27.5965,27.5729,27.5886,73200.0
2012-08-02 12:10:00,35.19,35.19,35.17,35.18,47200.0,27.5886,27.5886,27.5729,27.5808,47200.0
2012-08-02 12:15:00,35.18,35.2,35.17,35.19,85000.0,27.5808,27.5965,27.5729,27.5886,85000.0
2012-08-02 12:20:00,35.2,35.2,35.16,35.18,29900.0,27.5965,27.5965,27.5651,27.5808,29900.0
2012-08-02 12:25:00,35.17,35.17,35.15,35.15,14800.0,27.5729,27.5729,27.5573,27.5573,14800.0
2012-08-02 12:30:00,35.15,35.15,35.0,35.03,161900.0,27.5573,27.5573,27.4397,27.4632,161900.0
2012-08-02 12:35:00,35.03,35.09,35.02,35.09,91300.0,27.4632,27.5102,27.4553,27.5102,91300.0
2012-08-02 12:40:00,35.1,35.13,35.09,35.13,49700.0,27.5181,27.5416,27.5102,27.5416,49700.0
2012-08-02 12:45:00,35.12,35.13,35.11,35.12,149700.0,27.5337,27.5416,27.5259,27.5337,149700.0
2012-08-02 12:50:00,35.13,35.13,35.09,35.11,45500.0,27.5416,27.5416,27.5102,27.5259,45500.0
2012-08-02 12:55:00,35.1,35.19,35.1,35.18,96700.0,27.5181,27.5886,27.5181,27.5808,96700.0
2012-08-02 13:00:00,35.19,35.19,35.13,35.16,35100.0,27.5886,27.5886,27.5416,27.5651,35100.0
2012-08-02 13:05:00,35.16,35.18,35.14,35.18,23000.0,27.5651,27.5808,27.5494,27.5808,23000.0
2012-08-02 13:10:00,35.19,35.21,35.15,35.17,349400.0,27.5886,27.6043,27.5573,27.5729,349400.0
2012-08-02 13:15:00,35.16,35.18,35.12,35.14,73600.0,27.5651,27.5808,27.5337,27.5494,73600.0
2012-08-02 13:20:00,35.14,35.16,35.13,35.14,18900.0,27.5494,27.5651,27.5416,27.5494,18900.0
2012-08-02 13:25:00,35.15,35.16,35.13,35.14,187000.0,27.5573,27.5651,27.5416,27.5494,187000.0
2012-08-02 13:30:00,35.14,35.15,35.12,35.15,175600.0,27.5494,27.5573,27.5337,27.5573,175600.0
2012-08-02 13:35:00,35.14,35.15,35.1,35.12,348500.0,27.5494,27.5573,27.5181,27.5337,348500.0
2012-08-02 13:40:00,35.12,35.14,35.11,35.12,102000.0,27.5337,27.5494,27.5259,27.5337,102000.0
2012-08-02 13:45:00,35.13,35.18,35.12,35.16,388600.0,27.5416,27.5808,27.5337,27.5651,388600.0
2012-08-02 13:50:00,35.15,35.19,35.14,35.16,256400.0,27.5573,27.5886,27.5494,27.5651,256400.0
2012-08-02 13:55:00,35.16,35.17,35.13,35.13,33300.0,27.5651,27.5729,27.5416,27.5416,33300.0
2012-08-02 14:00:00,35.13,35.13,35.05,35.08,182600.0,27.5416,27.5416,27.4789,27.5024,182600.0
2012-08-02 14:05:00,35.07,35.1,35.07,35.1,81600.0,27.4945,27.5181,27.4945,27.5181,81600.0
2012-08-02 14:10:00,35.09,35.11,35.08,35.11,96700.0,27.5102,27.5259,27.5024,27.5259,96700.0
2012-08-02 14:15:00,35.11,35.12,35.1,35.12,77300.0,27.5259,27.5337,27.5181,27.5337,77300.0
2012-08-02 14:20:00,35.12,35.16,35.1,35.15,486100.0,27.5337,27.5651,27.5181,27.5573,486100.0
2012-08-02 14:25:00,35.15,35.18,35.13,35.15,49200.0,27.5573,27.5808,27.5416,27.5573,49200.0
2012-08-02 14:30:00,35.14,35.21,35.14,35.2,227000.0,27.5494,27.6043,27.5494,27.5965,227000.0
2012-08-02 14:35:00,35.21,35.32,35.2,35.3,463600.0,27.6043,27.6905,27.5965,27.6749,463600.0
2012-08-02 14:40:00,35.3,35.31,35.23,35.24,366100.0,27.6749,27.6827,27.62,27.6278,366100.0
2012-08-02 14:45:00,35.23,35.26,35.22,35.26,496100.0,27.62,27.6435,27.6121,27.6435,496100.0
2012-08-02 14:50:00,35.26,35.26,35.18,35.19,295400.0,27.6435,27.6435,27.5808,27.5886,295400.0
2012-08-02 14:55:00,35.2,35.25,35.19,35.22,35000.0,27.5965,27.6357,27.5886,27.6121,35000.0
2012-08-02 15:00:00,35.23,35.32,35.23,35.31,108400.0,27.62,27.6905,27.62,27.6827,108400.0
2012-08-02 15:05:00,35.31,35.33,35.27,35.28,260200.0,27.6827,27.6984,27.6513,27.6592,260200.0
2012-08-02 15:10:00,35.28,35.31,35.27,35.29,81100.0,27.6592,27.6827,27.6513,27.667,81100.0
2012-08-02 15:15:00,35.29,35.3,35.24,35.3,86900.0,27.667,27.6749,27.6278,27.6749,86900.0
2012-08-02 15:20:00,35.29,35.34,35.29,35.3,280700.0,27.667,27.7062,27.667,27.6749,280700.0
2012-08-02 15:25:00,35.3,35.33,35.28,35.29,114700.0,27.6749,27.6984,27.6592,27.667,114700.0
2012-08-02 15:30:00,35.29,35.36,35.27,35.34,165800.0,27.667,27.7219,27.6513,27.7062,165800.0
2012-08-02 15:35:00,35.34,35.37,35.31,35.35,367600.0,27.7062,27.7297,27.6827,27.7141,367600.0
2012-08-02 15:40:00,35.36,35.36,35.3,35.34,192200.0,27.7219,27.7219,27.6749,27.7062,192200.0
2012-08-02 15:45:00,35.34,35.38,35.32,35.35,633200.0,27.7062,27.7376,27.6905,27.7141,633200.0
2012-08-02 15:50:00,35.35,35.39,35.34,35.39,390300.0,27.7141,27.7454,27.7062,27.7454,390300.0
2012-08-02 15:55:00,35.39,35.42,35.39,35.4,678600.0,27.7454,27.7689,27.7454,27.7533,678600.0
2012-08-03 09:30:00,35.84,36.0,35.83,35.99,149500.0,28.0982,28.2236,28.0904,28.2158,149500.0
2012-08-03 09:35:00,35.99,36.06,35.94,35.98,697400.0,28.2158,28.2707,28.1766,28.208,697400.0
2012-08-03 09:40:00,35.98,36.07,35.98,36.03,732300.0,28.208,28.2785,28.208,28.2472,732300.0
2012-08-03 09:45:00,36.03,36.11,36.02,36.08,680600.0,28.2472,28.3099,28.2393,28.2864,680600.0
2012-08-03 09:50:00,36.08,36.16,36.08,36.14,568000.0,28.2864,28.3491,28.2864,28.3334,568000.0
2012-08-03 09:55:00,36.15,36.16,36.11,36.12,323300.0,28.3412,28.3491,28.3099,28.3177,323300.0
2012-08-03 10:00:00,36.12,36.21,36.12,36.16,369100.0,28.3177,28.3883,28.3177,28.3491,369100.0
2012-08-03 10:05:00,36.16,36.26,36.16,36.21,700100.0,28.3491,28.4275,28.3491,28.3883,700100.0
2012-08-03 10:10:00,36.22,36.23,36.17,36.17,145000.0,28.3961,28.404,28.3569,28.3569,145000.0
2012-08-03 10:15:00,36.17,36.19,36.15,36.15,112500.0,28.3569,28.3726,28.3412,28.3412,112500.0
2012-08-03 10:20:00,36.16,36.21,36.16,36.21,94400.0,28.3491,28.3883,28.3491,28.3883,94400.0
2012-08-03 10:25:00,36.21,36.23,36.18,36.21,156700.0,28.3883,28.404,28.3648,28.3883,156700.0
2012-08-03 10:30:00,36.22,36.22,36.15,36.16,55600.0,28.3961,28.3961,28.3412,28.3491,55600.0
2012-08-03 10:35:00,36.16,36.17,36.12,36.12,343100.0,28.3491,28.3569,28.3177,28.3177,343100.0
2012-08-03 10:40:00,36.12,36.15,36.12,36.13,58800.0,28.3177,28.3412,28.3177,28.3256,58800.0
2012-08-03 10:45:00,36.14,36.15,36.12,36.13,235400.0,28.3334,28.3412,28.3177,28.3256,235400.0
2012-08-03 10:50:00,36.13,36.15,36.11,36.15,261600.0,28.3256,28.3412,28.3099,28.3412,261600.0
2012-08-03 10:55:00,36.14,36.19,36.14,36.18,383900.0,28.3334,28.3726,28.3334,28.3648,383900.0
2012-08-03 11:00:00,36.18,36.18,36.14,36.14,85500.0,28.3648,28.3648,28.3334,28.3334,85500.0
2012-08-03 11:05:00,36.15,36.16,36.13,36.15,278500.0,28.3412,28.3491,28.3256,28.3412,278500.0
2012-08-03 11:10:00,36.15,36.26,36.15,36.23,1108100.0,28.3412,28.4275,28.3412,28.404,1108100.0
2012-08-03 11:15:00,36.23,36.25,36.19,36.19,66500.0,28.404,28.4196,28.3726,28.3726,66500.0
2012-08-03 11:20:00,36.19,36.2,36.18,36.19,44900.0,28.3726,28.3804,28.3648,28.3726,44900.0
2012-08-03 11:25:00,36.19,36.22,36.19,36.21,289100.0,28.3726,28.3961,28.3726,28.3883,289100.0
2012-08-03 11:30:00,36.21,36.24,36.21,36.23,14800.0,28.3883,28.4118,28.3883,28.404,14800.0
2012-08-03 11:35:00,36.23,36.24,36.22,36.22,108700.0,28.404,28.4118,28.3961,28.3961,108700.0
2012-08-03 11:40:00,36.21,36.23,36.21,36.23,212500.0,28.3883,28.404,28.3883,28.404,212500.0
2012-08-03 11:45:00,36.23,36.26,36.22,36.22,126000.0,28.404,28.4275,28.3961,28.3961,126000.0
2012-08-03 11:50:00,36.22,36.27,36.22,36.26,311700.0,28.3961,28.4353,28.3961,28.4275,311700.0
2012-08-03 11:55:00,36.26,36.29,36.26,36.29,418800.0,28.4275,28.451,28.4275,28.451,418800.0
2012-08-03 12:00:00,36.29,36.32,36.27,36.29,502300.0,28.451,28.4745,28.4353,28.451,502300.0
2012-08-03 12:05:00,36.29,36.29,36.27,36.27,13600.0,28.451,28.451,28.4353,28.4353,13600.0
2012-08-03 12:10:00,36.26,36.28,36.25,36.26,32900.0,28.4275,28.4432,28.4196,28.4275,32900.0
2012-08-03 12:15:00,36.26,36.27,36.25,36.27,49500.0,28.4275,28.4353,28.4196,28.4353,49500.0
2012-08-03 12:20:00,36.26,36.29,36.26,36.29,33300.0,28.4275,28.451,28.4275,28.451,33300.0
2012-08-03 12:25:00,36.28,36.29,36.27,36.29,114200.0,28.4432,28.451,28.4353,28.451,114200.0
2012-08-03 12:30:00,36.29,36.3,36.26,36.26,42400.0,28.451,28.4588,28.4275,28.4275,42400.0
2012-08-03 12:35:00,36.26,36.27,36.25,36.27,10200.0,28.4275,28.4353,28.4196,28.4353,10200.0
2012-08-03 12:40:00,36.27,36.27,36.25,36.25,61200.0,28.4353,28.4353,28.4196,28.4196,61200.0
2012-08-03 12:45:00,36.26,36.26,36.22,36.22,29400.0,28.4275,28.4275,28.3961,28.3961,29400.0
2012-08-03 12:50:00,36.23,36.24,36.23,36.24,85000.0,28.404,28.4118,28.404,28.4118,85000.0
2012-08-03 12:55:00,36.23,36.23,36.22,36.22,23100.0,28.404,28.404,28.3961,28.3961,23100.0
2012-08-03 13:00:00,36.22,36.23,36.21,36.22,18800.0,28.3961,28.404,28.3883,28.3961,18800.0
2012-08-03 13:05:00,36.22,36.23,36.2,36.21,26600.0,28.3961,28.404,28.3804,28.3883,26600.0
2012-08-03 13:10:00,36.21,36.26,36.21,36.26,646400.0,28.3883,28.4275,28.3883,28.4275,646400.0
2012-08-03 13:15:00,36.27,36.27,36.23,36.23,40600.0,28.4353,28.4353,28.404,28.404,40600.0
2012-08-03 13:20:00,36.23,36.23,36.21,36.21,41600.0,28.404,28.404,28.3883,28.3883,41600.0
2012-08-03 13:25:00,36.21,36.22,36.2,36.2,18000.0,28.3883,28.3961,28.3804,28.3804,18000.0
2012-08-03 13:30:00,36.2,36.2,36.19,36.2,55900.0,28.3804,28.3804,28.3726,28.3804,55900.0
2012-08-03 13:35:00,36.2,36.2,36.19,36.2,15000.0,28.3804,28.3804,28.3726,28.3804,15000.0
2012-08-03 13:40:00,36.2,36.21,36.19,36.19,16000.0,28.3804,28.3883,28.3726,28.3726,16000.0
2012-08-03 13:45:00,36.19,36.2,36.19,36.2,11400.0,28.3726,28.3804,28.3726,28.3804,11400.0
2012-08-03 13:50:00,36.2,36.21,36.19,36.21,15900.0,28.3804,28.3883,28.3726,28.3883,15900.0
2012-08-03 13:55:00,36.2,36.22,36.19,36.2,37000.0,28.3804,28.3961,28.3726,28.3804,37000.0
2012-08-03 14:00:00,36.2,36.22,36.2,36.22,74600.0,28.3804,28.3961,28.3804,28.3961,74600.0
2012-08-03 14:05:00,36.22,36.25,36.22,36.23,542100.0,28.3961,28.4196,28.3961,28.404,542100.0
2012-08-03 14:10:00,36.23,36.25,36.23,36.23,33700.0,28.404,28.4196,28.404,28.404,33700.0
2012-08-03 14:15:00,36.23,36.25,36.23,36.25,96200.0,28.404,28.4196,28.404,28.4196,96200.0
2012-08-03 14:20:00,36.25,36.26,36.24,36.25,92600.0,28.4196,28.4275,28.4118,28.4196,92600.0
2012-08-03 14:25:00,36.25,36.25,36.23,36.24,46600.0,28.4196,28.4196,28.404,28.4118,46600.0
2012-08-03 14:30:00,36.23,36.25,36.22,36.22,34200.0,28.404,28.4196,28.3961,28.3961,34200.0
2012-08-03 14:35:00,36.23,36.24,36.21,36.22,52900.0,28.404,28.4118,28.3883,28.3961,52900.0
2012-08-03 14:40:00,36.22,36.23,36.2,36.23,133400.0,28.3961,28.404,28.3804,28.404,133400.0
2012-08-03 14:45:00,36.23,36.23,36.2,36.21,118700.0,28.404,28.404,28.3804,28.3883,118700.0
2012-08-03 14:50:00,36.22,36.23,36.21,36.22,29600.0,28.3961,28.404,28.3883,28.3961,29600.0
2012-08-03 14:55:00,36.22,36.23,36.21,36.22,30100.0,28.3961,28.404,28.3883,28.3961,30100.0
2012-08-03 15:00:00,36.22,36.25,36.22,36.24,66200.0,28.3961,28.4196,28.3961,28.4118,66200.0
2012-08-03 15:05:00,36.25,36.26,36.24,36.24,50600.0,28.4196,28.4275,28.4118,28.4118,50600.0
2012-08-03 15:10:00,36.24,36.25,36.23,36.23,55100.0,28.4118,28.4196,28.404,28.404,55100.0
2012-08-03 15:15:00,36.24,36.24,36.22,36.22,33400.0,28.4118,28.4118,28.3961,28.3961,33400.0
2012-08-03 15:20:00,36.22,36.24,36.22,36.23,67900.0,28.3961,28.4118,28.3961,28.404,67900.0
2012-08-03 15:25:00,36.23,36.23,36.18,36.19,107500.0,28.404,28.404,28.3648,28.3726,107500.0
2012-08-03 15:30:00,36.19,36.19,36.14,36.18,373400.0,28.3726,28.3726,28.3334,28.3648,373400.0
2012-08-03 15:35:00,36.18,36.18,36.1,36.14,517200.0,28.3648,28.3648,28.302,28.3334,517200.0
2012-08-03 15:40:00,36.14,36.16,36.13,36.16,230600.0,28.3334,28.3491,28.3256,28.3491,230600.0
2012-08-03 15:45:00,36.16,36.21,36.15,36.21,601300.0,28.3491,28.3883,28.3412,28.3883,601300.0
2012-08-03 15:50:00,36.21,36.22,36.13,36.14,338700.0,28.3883,28.3961,28.3256,28.3334,338700.0
2012-08-03 15:55:00,36.14,36.19,36.12,36.18,1593000.0,28.3334,28.3726,28.3177,28.3648,1593000.0
2012-08-06 09:30:00,36.32,36.37,36.26,36.36,338600.0,28.4745,28.5137,28.4275,28.5059,338600.0
2012-08-06 09:35:00,36.35,36.37,36.33,36.37,59300.0,28.498,28.5137,28.4824,28.5137,59300.0
2012-08-06 09:40:00,36.36,36.39,36.34,36.37,168300.0,28.5059,28.5294,28.4902,28.5137,168300.0
2012-08-06 09:45:00,36.37,36.38,36.36,36.38,141400.0,28.5137,28.5216,28.5059,28.5216,141400.0
2012-08-06 09:50:00,36.37,36.41,36.35,36.35,320000.0,28.5137,28.5451,28.498,28.498,320000.0
2012-08-06 09:55:00,36.35,36.35,36.27,36.28,244500.0,28.498,28.498,28.4353,28.4432,244500.0
2012-08-06 10:00:00,36.28,36.34,36.28,36.34,166800.0,28.4432,28.4902,28.4432,28.4902,166800.0
2012-08-06 10:05:00,36.34,36.39,36.34,36.37,176300.0,28.4902,28.5294,28.4902,28.5137,176300.0
2012-08-06 10:10:00,36.38,36.45,36.38,36.43,1690300.0,28.5216,28.5764,28.5216,28.5608,1690300.0
2012-08-06 10:15:00,36.43,36.44,36.4,36.44,529600.0,28.5608,28.5686,28.5372,28.5686,529600.0
2012-08-06 10:20:00,36.45,36.47,36.43,36.43,348800.0,28.5764,28.5921,28.5608,28.5608,348800.0
2012-08-06 10:25:00,36.42,36.43,36.4,36.42,159400.0,28.5529,28.5608,28.5372,28.5529,159400.0
2012-08-06 10:30:00,36.43,36.46,36.43,36.44,192800.0,28.5608,28.5843,28.5608,28.5686,192800.0
2012-08-06 10:35:00,36.43,36.45,36.39,36.4,158100.0,28.5608,28.5764,28.5294,28.5372,158100.0
2012-08-06 10:40:00,36.39,36.4,36.36,36.4,253000.0,28.5294,28.5372,28.5059,28.5372,253000.0
2012-08-06 10:45:00,36.39,36.39,36.34,36.35,35500.0,28.5294,28.5294,28.4902,28.498,35500.0
2012-08-06 10:50:00,36.34,36.38,36.34,36.35,147100.0,28.4902,28.5216,28.4902,28.498,147100.0
2012-08-06 10:55:00,36.35,36.37,36.33,36.35,35200.0,28.498,28.5137,28.4824,28.498,35200.0
2012-08-06 11:00:00,36.35,36.38,36.34,36.38,161700.0,28.498,28.5216,28.4902,28.5216,161700.0
2012-08-06 11:05:00,36.38,36.39,36.35,36.35,19500.0,28.5216,28.5294,28.498,28.498,19500.0
2012-08-06 11:10:00,36.36,36.36,36.32,36.35,348900.0,28.5059,28.5059,28.4745,28.498,348900.0
2012-08-06 11:15:00,36.34,36.34,36.3,36.33,105300.0,28.4902,28.4902,28.4588,28.4824,105300.0
2012-08-06 11:20:00,36.34,36.34,36.33,36.33,17100.0,28.4902,28.4902,28.4824,28.4824,17100.0
2012-08-06 11:25:00,36.33,36.35,36.27,36.27,80300.0,28.4824,28.498,28.4353,28.4353,80300.0
2012-08-06 11:30:00,36.28,36.3,36.25,36.29,157000.0,28.4432,28.4588,28.4196,28.451,157000.0
2012-08-06 11:35:00,36.29,36.32,36.29,36.31,93800.0,28.451,28.4745,28.451,28.4667,93800.0
2012-08-06 11:40:00,36.3,36.31,36.28,36.28,49200.0,28.4588,28.4667,28.4432,28.4432,49200.0
2012-08-06 11:45:00,36.28,36.3,36.28,36.29,20200.0,28.4432,28.4588,28.4432,28.451,20200.0
2012-08-06 11:50:00,36.3,36.3,36.29,36.3,39900.0,28.4588,28.4588,28.451,28.4588,39900.0
2012-08-06 11:55:00,36.3,36.31,36.29,36.31,13100.0,28.4588,28.4667,28.451,28.4667,13100.0
2012-08-06 12:00:00,36.31,36.31,36.29,36.29,16400.0,28.4667,28.4667,28.451,28.451,16400.0
2012-08-06 12:05:00,36.28,36.3,36.28,36.29,8200.0,28.4432,28.4588,28.4432,28.451,8200.0
2012-08-06 12:10:00,36.28,36.29,36.27,36.29,8100.0,28.4432,28.451,28.4353,28.451,8100.0
2012-08-06 12:15:00,36.3,36.3,36.28,36.29,25100.0,28.4588,28.4588,28.4432,28.451,25100.0
2012-08-06 12:20:00,36.29,36.29,36.28,36.28,223500.0,28.451,28.451,28.4432,28.4432,223500.0
2012-08-06 12:25:00,36.27,36.28,36.26,36.27,264200.0,28.4353,28.4432,28.4275,28.4353,264200.0
2012-08-06 12:30:00,36.28,36.29,36.27,36.29,18300.0,28.4432,28.451,28.4353,28.451,18300.0
2012-08-06 12:35:00,36.3,36.32,36.29,36.31,239200.0,28.4588,28.4745,28.451,28.4667,239200.0
2012-08-06 12:40:00,36.31,36.32,36.3,36.32,109400.0,28.4667,28.4745,28.4588,28.4745,109400.0
2012-08-06 12:45:00,36.32,36.33,36.31,36.33,11100.0,28.4745,28.4824,28.4667,28.4824,11100.0
2012-08-06 12:50:00,36.33,36.35,36.33,36.34,90900.0,28.4824,28.498,28.4824,28.4902,90900.0
2012-08-06 12:55:00,36.35,36.35,36.32,36.33,67900.0,28.498,28.498,28.4745,28.4824,67900.0
2012-08-06 13:00:00,36.34,36.34,36.31,36.31,18300.0,28.4902,28.4902,28.4667,28.4667,18300.0
2012-08-06 13:05:00,36.32,36.33,36.32,36.33,43900.0,28.4745,28.4824,28.4745,28.4824,43900.0
2012-08-06 13:10:00,36.33,36.35,36.33,36.35,29900.0,28.4824,28.498,28.4824,28.498,29900.0
2012-08-06 13:15:00,36.35,36.35,36.34,36.35,14300.0,28.498,28.498,28.4902,28.498,14300.0
2012-08-06 13:20:00,36.35,36.36,36.34,36.35,160100.0,28.498,28.5059,28.4902,28.498,160100.0
2012-08-06 13:25:00,36.35,36.36,36.35,36.35,7200.0,28.498,28.5059,28.498,28.498,7200.0
2012-08-06 13:30:00,36.35,36.36,36.34,36.35,39200.0,28.498,28.5059,28.4902,28.498,39200.0
2012-08-06 13:35:00,36.35,36.35,36.3,36.31,70800.0,28.498,28.498,28.4588,28.4667,70800.0
2012-08-06 13:40:00,36.31,36.33,36.31,36.32,110100.0,28.4667,28.4824,28.4667,28.4745,110100.0
2012-08-06 13:45:00,36.33,36.33,36.3,36.31,70000.0,28.4824,28.4824,28.4588,28.4667,70000.0
2012-08-06 13:50:00,36.3,36.32,36.28,36.32,329400.0,28.4588,28.4745,28.4432,28.4745,329400.0
2012-08-06 13:55:00,36.32,36.32,36.31,36.32,19000.0,28.4745,28.4745,28.4667,28.4745,19000.0
2012-08-06 14:00:00,36.32,36.33,36.3,36.3,142000.0,28.4745,28.4824,28.4588,28.4588,142000.0
2012-08-06 14:05:00,36.31,36.32,36.3,36.31,128200.0,28.4667,28.4745,28.4588,28.4667,128200.0
2012-08-06 14:10:00,36.31,36.33,36.3,36.3,102800.0,28.4667,28.4824,28.4588,28.4588,102800.0
2012-08-06 14:15:00,36.31,36.31,36.29,36.3,60300.0,28.4667,28.4667,28.451,28.4588,60300.0
2012-08-06 14:20:00,36.3,36.32,36.29,36.3,57700.0,28.4588,28.4745,28.451,28.4588,57700.0
2012-08-06 14:25:00,36.31,36.32,36.3,36.32,68300.0,28.4667,28.4745,28.4588,28.4745,68300.0
2012-08-06 14:30:00,36.32,36.33,36.31,36.32,38200.0,28.4745,28.4824,28.4667,28.4745,38200.0
2012-08-06 14:35:00,36.31,36.32,36.3,36.32,183300.0,28.4667,28.4745,28.4588,28.4745,183300.0
2012-08-06 14:40:00,36.32,36.33,36.32,36.32,27600.0,28.4745,28.4824,28.4745,28.4745,27600.0
2012-08-06 14:45:00,36.32,36.33,36.31,36.33,8900.0,28.4745,28.4824,28.4667,28.4824,8900.0
2012-08-06 14:50:00,36.32,36.34,36.32,36.32,13600.0,28.4745,28.4902,28.4745,28.4745,13600.0
2012-08-06 14:55:00,36.32,36.33,36.3,36.31,23400.0,28.4745,28.4824,28.4588,28.4667,23400.0
2012-08-06 15:00:00,36.32,36.34,36.31,36.34,165000.0,28.4745,28.4902,28.4667,28.4902,165000.0
2012-08-06 15:05:00,36.33,36.34,36.32,36.33,41100.0,28.4824,28.4902,28.4745,28.4824,41100.0
2012-08-06 15:10:00,36.32,36.33,36.31,36.33,76400.0,28.4745,28.4824,28.4667,28.4824,76400.0
2012-08-06 15:15:00,36.33,36.33,36.29,36.31,176100.0,28.4824,28.4824,28.451,28.4667,176100.0
2012-08-06 15:20:00,36.3,36.32,36.3,36.3,69100.0,28.4588,28.4745,28.4588,28.4588,69100.0
2012-08-06 15:25:00,36.31,36.31,36.29,36.31,236800.0,28.4667,28.4667,28.451,28.4667,236800.0
2012-08-06 15:30:00,36.32,36.33,36.3,36.33,211100.0,28.4745,28.4824,28.4588,28.4824,211100.0
2012-08-06 15:35:00,36.33,36.33,36.29,36.3,356300.0,28.4824,28.4824,28.451,28.4588,356300.0
2012-08-06 15:40:00,36.3,36.31,36.28,36.28,262700.0,28.4588,28.4667,28.4432,28.4432,262700.0
2012-08-06 15:45:00,36.29,36.29,36.22,36.26,452600.0,28.451,28.451,28.3961,28.4275,452600.0
2012-08-06 15:50:00,36.26,36.26,36.23,36.25,336200.0,28.4275,28.4275,28.404,28.4196,336200.0
2012-08-06 15:55:00,36.25,36.25,36.17,36.18,1487500.0,28.4196,28.4196,28.3569,28.3648,1487500.0
2012-08-07 09:30:00,36.31,36.47,36.31,36.45,519900.0,28.4667,28.5921,28.4667,28.5764,519900.0
2012-08-07 09:35:00,36.45,36.47,36.4,36.41,589300.0,28.5764,28.5921,28.5372,28.5451,589300.0
2012-08-07 09:40:00,36.41,36.51,36.41,36.51,473100.0,28.5451,28.6235,28.5451,28.6235,473100.0
2012-08-07 09:45:00,36.51,36.54,36.48,36.5,316300.0,28.6235,28.647,28.6,28.6156,316300.0
2012-08-07 09:50:00,36.5,36.53,36.5,36.52,114400.0,28.6156,28.6392,28.6156,28.6313,114400.0
2012-08-07 09:55:00,36.52,36.56,36.52,36.53,164100.0,28.6313,28.6627,28.6313,28.6392,164100.0
2012-08-07 10:00:00,36.54,36.56,36.51,36.55,340200.0,28.647,28.6627,28.6235,28.6548,340200.0
2012-08-07 10:05:00,36.55,36.58,36.55,36.57,114500.0,28.6548,28.6784,28.6548,28.6705,114500.0
2012-08-07 10:10:00,36.57,36.58,36.52,36.55,291300.0,28.6705,28.6784,28.6313,28.6548,291300.0
2012-08-07 10:15:00,36.55,36.55,36.52,36.54,95900.0,28.6548,28.6548,28.6313,28.647,95900.0
2012-08-07 10:20:00,36.54,36.56,36.54,36.56,49500.0,28.647,28.6627,28.647,28.6627,49500.0
2012-08-07 10:25:00,36.56,36.57,36.55,36.55,140900.0,28.6627,28.6705,28.6548,28.6548,140900.0
2012-08-07 10:30:00,36.55,36.6,36.55,36.59,112700.0,28.6548,28.694,28.6548,28.6862,112700.0
2012-08-07 10:35:00,36.59,36.59,36.56,36.57,47800.0,28.6862,28.6862,28.6627,28.6705,47800.0
2012-08-07 10:40:00,36.57,36.61,36.57,36.61,152600.0,28.6705,28.7019,28.6705,28.7019,152600.0
2012-08-07 10:45:00,36.61,36.61,36.57,36.59,53900.0,28.7019,28.7019,28.6705,28.6862,53900.0
2012-08-07 10:50:00,36.59,36.62,36.59,36.6,58300.0,28.6862,28.7097,28.6862,28.694,58300.0
2012-08-07 10:55:00,36.6,36.62,36.59,36.61,106900.0,28.694,28.7097,28.6862,28.7019,106900.0
2012-08-07 11:00:00,36.62,36.63,36.59,36.6,217700.0,28.7097,28.7176,28.6862,28.694,217700.0
2012-08-07 11:05:00,36.59,36.59,36.54,36.55,49600.0,28.6862,28.6862,28.647,28.6548,49600.0
2012-08-07 11:10:00,36.55,36.57,36.55,36.56,31500.0,28.6548,28.6705,28.6548,28.6627,31500.0
2012-08-07 11:15:00,36.55,36.61,36.55,36.6,437100.0,28.6548,28.7019,28.6548,28.694,437100.0
2012-08-07 11:20:00,36.6,36.62,36.59,36.62,2004400.0,28.694,28.7097,28.6862,28.7097,2004400.0
2012-08-07 11:25:00,36.63,36.65,36.6,36.64,918500.0,28.7176,28.7332,28.694,28.7254,918500.0
2012-08-07 11:30:00,36.64,36.68,36.64,36.66,863900.0,28.7254,28.7568,28.7254,28.7411,863900.0
2012-08-07 11:35:00,36.65,36.66,36.62,36.64,105900.0,28.7332,28.7411,28.7097,28.7254,105900.0
2012-08-07 11:40:00,36.65,36.68,36.64,36.66,103100.0,28.7332,28.7568,28.7254,28.7411,103100.0
2012-08-07 11:45:00,36.66,36.68,36.65,36.67,49700.0,28.7411,28.7568,28.7332,28.7489,49700.0
2012-08-07 11:50:00,36.68,36.68,36.66,36.67,54300.0,28.7568,28.7568,28.7411,28.7489,54300.0
2012-08-07 11:55:00,36.67,36.68,36.65,36.67,31300.0,28.7489,28.7568,28.7332,28.7489,31300.0
2012-08-07 12:00:00,36.66,36.68,36.65,36.67,68200.0,28.7411,28.7568,28.7332,28.7489,68200.0
2012-08-07 12:05:00,36.66,36.68,36.66,36.68,22800.0,28.7411,28.7568,28.7411,28.7568,22800.0
2012-08-07 12:10:00,36.68,36.68,36.65,36.65,28300.0,28.7568,28.7568,28.7332,28.7332,28300.0
2012-08-07 12:15:00,36.66,36.68,36.65,36.67,48100.0,28.7411,28.7568,28.7332,28.7489,48100.0
2012-08-07 12:20:00,36.66,36.67,36.66,36.66,20000.0,28.7411,28.7489,28.7411,28.7411,20000.0
2012-08-07 12:25:00,36.67,36.68,36.66,36.68,123100.0,28.7489,28.7568,28.7411,28.7568,123100.0
2012-08-07 12:30:00,36.68,36.68,36.66,36.67,51800.0,28.7568,28.7568,28.7411,28.7489,51800.0
2012-08-07 12:35:00,36.67,36.7,36.67,36.7,69600.0,28.7489,28.7724,28.7489,28.7724,69600.0
2012-08-07 12:40:00,36.7,36.7,36.68,36.69,44600.0,28.7724,28.7724,28.7568,28.7646,44600.0
2012-08-07 12:45:00,36.69,36.7,36.69,36.7,100400.0,28.7646,28.7724,28.7646,28.7724,100400.0
2012-08-07 12:50:00,36.7,36.7,36.67,36.68,50600.0,28.7724,28.7724,28.7489,28.7568,50600.0
2012-08-07 12:55:00,36.69,36.69,36.68,36.68,36000.0,28.7646,28.7646,28.7568,28.7568,36000.0
2012-08-07 13:00:00,36.68,36.68,36.66,36.66,43200.0,28.7568,28.7568,28.7411,28.7411,43200.0
2012-08-07 13:05:00,36.66,36.68,36.66,36.66,230400.0,28.7411,28.7568,28.7411,28.7411,230400.0
2012-08-07 13:10:00,36.67,36.67,36.66,36.66,17500.0,28.7489,28.7489,28.7411,28.7411,17500.0
2012-08-07 13:15:00,36.66,36.68,36.66,36.68,74400.0,28.7411,28.7568,28.7411,28.7568,74400.0
2012-08-07 13:20:00,36.68,36.68,36.67,36.67,31800.0,28.7568,28.7568,28.7489,28.7489,31800.0
2012-08-07 13:25:00,36.67,36.68,36.66,36.66,51700.0,28.7489,28.7568,28.7411,28.7411,51700.0
2012-08-07 13:30:00,36.66,36.67,36.66,36.67,35100.0,28.7411,28.7489,28.7411,28.7489,35100.0
2012-08-07 13:35:00,36.67,36.68,36.66,36.66,41400.0,28.7489,28.7568,28.7411,28.7411,41400.0
2012-08-07 13:40:00,36.66,36.68,36.66,36.66,107800.0,28.7411,28.7568,28.7411,28.7411,107800.0
2012-08-07 13:45:00,36.67,36.67,36.66,36.66,31300.0,28.7489,28.7489,28.7411,28.7411,31300.0
2012-08-07 13:50:00,36.66,36.66,36.65,36.66,12300.0,28.7411,28.7411,28.7332,28.7411,12300.0
2012-08-07 13:55:00,36.66,36.67,36.65,36.67,53500.0,28.7411,28.7489,28.7332,28.7489,53500.0
2012-08-07 14:00:00,36.66,36.67,36.65,36.66,68300.0,28.7411,28.7489,28.7332,28.7411,68300.0
2012-08-07 14:05:00,36.65,36.67,36.65,36.66,28400.0,28.7332,28.7489,28.7332,28.7411,28400.0
2012-08-07 14:10:00,36.66,36.66,36.63,36.64,130000.0,28.7411,28.7411,28.7176,28.7254,130000.0
2012-08-07 14:15:00,36.63,36.65,36.63,36.64,54700.0,28.7176,28.7332,28.7176,28.7254,54700.0
2012-08-07 14:20:00,36.64,36.65,36.62,36.64,262500.0,28.7254,28.7332,28.7097,28.7254,262500.0
2012-08-07 14:25:00,36.64,36.64,36.61,36.62,321400.0,28.7254,28.7254,28.7019,28.7097,321400.0
2012-08-07 14:30:00,36.62,36.64,36.62,36.64,45700.0,28.7097,28.7254,28.7097,28.7254,45700.0
2012-08-07 14:35:00,36.63,36.64,36.62,36.64,48000.0,28.7176,28.7254,28.7097,28.7254,48000.0
2012-08-07 14:40:00,36.64,36.64,36.63,36.64,60600.0,28.7254,28.7254,28.7176,28.7254,60600.0
2012-08-07 14:45:00,36.64,36.65,36.63,36.64,111700.0,28.7254,28.7332,28.7176,28.7254,111700.0
2012-08-07 14:50:00,36.64,36.64,36.62,36.62,156900.0,28.7254,28.7254,28.7097,28.7097,156900.0
2012-08-07 14:55:00,36.63,36.63,36.59,36.6,61700.0,28.7176,28.7176,28.6862,28.694,61700.0
2012-08-07 15:00:00,36.6,36.61,36.55,36.56,438200.0,28.694,28.7019,28.6548,28.6627,438200.0
2012-08-07 15:05:00,36.56,36.58,36.54,36.55,232500.0,28.6627,28.6784,28.647,28.6548,232500.0
2012-08-07 15:10:00,36.56,36.57,36.53,36.53,133300.0,28.6627,28.6705,28.6392,28.6392,133300.0
2012-08-07 15:15:00,36.53,36.57,36.52,36.57,132400.0,28.6392,28.6705,28.6313,28.6705,132400.0
2012-08-07 15:20:00,36.57,36.58,36.56,36.58,289100.0,28.6705,28.6784,28.6627,28.6784,289100.0
2012-08-07 15:25:00,36.58,36.61,36.57,36.59,185700.0,28.6784,28.7019,28.6705,28.6862,185700.0
2012-08-07 15:30:00,36.59,36.61,36.56,36.58,316800.0,28.6862,28.7019,28.6627,28.6784,316800.0
2012-08-07 15:35:00,36.58,36.59,36.56,36.58,254800.0,28.6784,28.6862,28.6627,28.6784,254800.0
2012-08-07 15:40:00,36.58,36.6,36.57,36.59,513800.0,28.6784,28.694,28.6705,28.6862,513800.0
2012-08-07 15:45:00,36.59,36.61,36.57,36.57,439400.0,28.6862,28.7019,28.6705,28.6705,439400.0
2012-08-07 15:50:00,36.57,36.57,36.51,36.52,614300.0,28.6705,28.6705,28.6235,28.6313,614300.0
2012-08-07 15:55:00,36.52,36.53,36.5,36.52,991100.0,28.6313,28.6392,28.6156,28.6313,991100.0
2012-08-08 09:30:00,36.39,36.43,36.36,36.43,351600.0,28.5294,28.5608,28.5059,28.5608,351600.0
2012-08-08 09:35:00,36.42,36.49,36.4,36.48,125200.0,28.5529,28.6078,28.5372,28.6,125200.0
2012-08-08 09:40:00,36.48,36.51,36.4,36.4,162500.0,28.6,28.6235,28.5372,28.5372,162500.0
2012-08-08 09:45:00,36.4,36.43,36.36,36.43,428100.0,28.5372,28.5608,28.5059,28.5608,428100.0
2012-08-08 09:50:00,36.43,36.46,36.41,36.42,72300.0,28.5608,28.5843,28.5451,28.5529,72300.0
2012-08-08 09:55:00,36.42,36.43,36.39,36.4,66500.0,28.5529,28.5608,28.5294,28.5372,66500.0
2012-08-08 10:00:00,36.41,36.43,36.38,36.4,89900.0,28.5451,28.5608,28.5216,28.5372,89900.0
2012-08-08 10:05:00,36.4,36.41,36.37,36.38,166700.0,28.5372,28.5451,28.5137,28.5216,166700.0
2012-08-08 10:10:00,36.37,36.43,36.37,36.41,204700.0,28.5137,28.5608,28.5137,28.5451,204700.0
2012-08-08 10:15:00,36.42,36.43,36.42,36.43,277600.0,28.5529,28.5608,28.5529,28.5608,277600.0
2012-08-08 10:20:00,36.43,36.43,36.4,36.4,26600.0,28.5608,28.5608,28.5372,28.5372,26600.0
2012-08-08 10:25:00,36.4,36.4,36.38,36.38,29900.0,28.5372,28.5372,28.5216,28.5216,29900.0
2012-08-08 10:30:00,36.39,36.39,36.31,36.31,487800.0,28.5294,28.5294,28.4667,28.4667,487800.0
2012-08-08 10:35:00,36.3,36.33,36.3,36.32,20900.0,28.4588,28.4824,28.4588,28.4745,20900.0
2012-08-08 10:40:00,36.32,36.33,36.3,36.32,17400.0,28.4745,28.4824,28.4588,28.4745,17400.0
2012-08-08 10:45:00,36.32,36.35,36.32,36.34,54500.0,28.4745,28.498,28.4745,28.4902,54500.0
2012-08-08 10:50:00,36.35,36.36,36.34,36.36,28200.0,28.498,28.5059,28.4902,28.5059,28200.0
2012-08-08 10:55:00,36.36,36.37,36.33,36.34,57900.0,28.5059,28.5137,28.4824,28.4902,57900.0
2012-08-08 11:00:00,36.35,36.36,36.34,36.35,38900.0,28.498,28.5059,28.4902,28.498,38900.0
2012-08-08 11:05:00,36.35,36.36,36.34,36.35,53700.0,28.498,28.5059,28.4902,28.498,53700.0
2012-08-08 11:10:00,36.35,36.44,36.35,36.44,88500.0,28.498,28.5686,28.498,28.5686,88500.0
2012-08-08 11:15:00,36.44,36.5,36.44,36.49,318900.0,28.5686,28.6156,28.5686,28.6078,318900.0
2012-08-08 11:20:00,36.48,36.48,36.45,36.47,51700.0,28.6,28.6,28.5764,28.5921,51700.0
2012-08-08 11:25:00,36.47,36.49,36.46,36.48,207500.0,28.5921,28.6078,28.5843,28.6,207500.0
2012-08-08 11:30:00,36.48,36.5,36.47,36.5,103100.0,28.6,28.6156,28.5921,28.6156,103100.0
2012-08-08 11:35:00,36.5,36.52,36.49,36.5,183800.0,28.6156,28.6313,28.6078,28.6156,183800.0
2012-08-08 11:40:00,36.49,36.49,36.48,36.49,168400.0,28.6078,28.6078,28.6,28.6078,168400.0
2012-08-08 11:45:00,36.49,36.49,36.45,36.45,249100.0,28.6078,28.6078,28.5764,28.5764,249100.0
2012-08-08 11:50:00,36.45,36.46,36.45,36.46,243200.0,28.5764,28.5843,28.5764,28.5843,243200.0
2012-08-08 11:55:00,36.46,36.47,36.42,36.42,234800.0,28.5843,28.5921,28.5529,28.5529,234800.0
2012-08-08 12:00:00,36.42,36.44,36.42,36.43,34800.0,28.5529,28.5686,28.5529,28.5608,34800.0
2012-08-08 12:05:00,36.43,36.45,36.43,36.44,6300.0,28.5608,28.5764,28.5608,28.5686,6300.0
2012-08-08 12:10:00,36.44,36.46,36.44,36.44,72800.0,28.5686,28.5843,28.5686,28.5686,72800.0
2012-08-08 12:15:00,36.44,36.46,36.43,36.46,22600.0,28.5686,28.5843,28.5608,28.5843,22600.0
2012-08-08 12:20:00,36.46,36.47,36.45,36.47,49500.0,28.5843,28.5921,28.5764,28.5921,49500.0
2012-08-08 12:25:00,36.46,36.46,36.44,36.44,43300.0,28.5843,28.5843,28.5686,28.5686,43300.0
2012-08-08 12:30:00,36.43,36.44,36.42,36.44,16700.0,28.5608,28.5686,28.5529,28.5686,16700.0
2012-08-08 12:35:00,36.44,36.44,36.43,36.44,7100.0,28.5686,28.5686,28.5608,28.5686,7100.0
2012-08-08 12:40:00,36.44,36.44,36.4,36.4,130200.0,28.5686,28.5686,28.5372,28.5372,130200.0
2012-08-08 12:45:00,36.4,36.4,36.38,36.38,27200.0,28.5372,28.5372,28.5216,28.5216,27200.0
2012-08-08 12:50:00,36.38,36.4,36.37,36.39,100000.0,28.5216,28.5372,28.5137,28.5294,100000.0
2012-08-08 12:55:00,36.4,36.45,36.39,36.44,47200.0,28.5372,28.5764,28.5294,28.5686,47200.0
2012-08-08 13:00:00,36.44,36.49,36.43,36.47,120200.0,28.5686,28.6078,28.5608,28.5921,120200.0
2012-08-08 13:05:00,36.46,36.46,36.45,36.45,28400.0,28.5843,28.5843,28.5764,28.5764,28400.0
2012-08-08 13:10:00,36.45,36.47,36.44,36.45,39600.0,28.5764,28.5921,28.5686,28.5764,39600.0
2012-08-08 13:15:00,36.45,36.45,36.43,36.44,83400.0,28.5764,28.5764,28.5608,28.5686,83400.0
2012-08-08 13:20:00,36.44,36.5,36.44,36.49,92400.0,28.5686,28.6156,28.5686,28.6078,92400.0
2012-08-08 13:25:00,36.5,36.5,36.46,36.47,72500.0,28.6156,28.6156,28.5843,28.5921,72500.0
2012-08-08 13:30:00,36.47,36.49,36.47,36.47,19600.0,28.5921,28.6078,28.5921,28.5921,19600.0
2012-08-08 13:35:00,36.47,36.48,36.47,36.47,8100.0,28.5921,28.6,28.5921,28.5921,8100.0
2012-08-08 13:40:00,36.47,36.48,36.45,36.45,14400.0,28.5921,28.6,28.5764,28.5764,14400.0
2012-08-08 13:45:00,36.45,36.46,36.44,36.46,180500.0,28.5764,28.5843,28.5686,28.5843,180500.0
2012-08-08 13:50:00,36.47,36.5,36.47,36.47,22200.0,28.5921,28.6156,28.5921,28.5921,22200.0
2012-08-08 13:55:00,36.47,36.48,36.46,36.47,5900.0,28.5921,28.6,28.5843,28.5921,5900.0
2012-08-08 14:00:00,36.48,36.49,36.44,36.46,369900.0,28.6,28.6078,28.5686,28.5843,369900.0
2012-08-08 14:05:00,36.45,36.45,36.44,36.45,71800.0,28.5764,28.5764,28.5686,28.5764,71800.0
2012-08-08 14:10:00,36.44,36.46,36.42,36.42,56800.0,28.5686,28.5843,28.5529,28.5529,56800.0
2012-08-08 14:15:00,36.43,36.43,36.4,36.4,35600.0,28.5608,28.5608,28.5372,28.5372,35600.0
2012-08-08 14:20:00,36.41,36.42,36.41,36.41,121500.0,28.5451,28.5529,28.5451,28.5451,121500.0
2012-08-08 14:25:00,36.42,36.45,36.41,36.44,54900.0,28.5529,28.5764,28.5451,28.5686,54900.0
2012-08-08 14:30:00,36.43,36.44,36.43,36.44,67800.0,28.5608,28.5686,28.5608,28.5686,67800.0
2012-08-08 14:35:00,36.44,36.45,36.44,36.45,255700.0,28.5686,28.5764,28.5686,28.5764,255700.0
2012-08-08 14:40:00,36.45,36.46,36.43,36.44,18500.0,28.5764,28.5843,28.5608,28.5686,18500.0
2012-08-08 14:45:00,36.45,36.47,36.43,36.43,73000.0,28.5764,28.5921,28.5608,28.5608,73000.0
2012-08-08 14:50:00,36.43,36.44,36.43,36.44,63700.0,28.5608,28.5686,28.5608,28.5686,63700.0
2012-08-08 14:55:00,36.43,36.44,36.41,36.43,76800.0,28.5608,28.5686,28.5451,28.5608,76800.0
2012-08-08 15:00:00,36.44,36.47,36.43,36.47,26700.0,28.5686,28.5921,28.5608,28.5921,26700.0
2012-08-08 15:05:00,36.47,36.48,36.46,36.47,28700.0,28.5921,28.6,28.5843,28.5921,28700.0
2012-08-08 15:10:00,36.47,36.52,36.47,36.5,74600.0,28.5921,28.6313,28.5921,28.6156,74600.0
2012-08-08 15:15:00,36.5,36.52,36.48,36.49,72800.0,28.6156,28.6313,28.6,28.6078,72800.0
2012-08-08 15:20:00,36.49,36.51,36.49,36.49,37200.0,28.6078,28.6235,28.6078,28.6078,37200.0
2012-08-08 15:25:00,36.48,36.51,36.47,36.49,146100.0,28.6,28.6235,28.5921,28.6078,146100.0
2012-08-08 15:30:00,36.49,36.53,36.48,36.51,363500.0,28.6078,28.6392,28.6,28.6235,363500.0
2012-08-08 15:35:00,36.51,36.51,36.48,36.49,301900.0,28.6235,28.6235,28.6,28.6078,301900.0
2012-08-08 15:40:00,36.48,36.5,36.47,36.48,297900.0,28.6,28.6156,28.5921,28.6,297900.0
2012-08-08 15:45:00,36.48,36.51,36.48,36.49,141700.0,28.6,28.6235,28.6,28.6078,141700.0
2012-08-08 15:50:00,36.49,36.5,36.47,36.48,297900.0,28.6078,28.6156,28.5921,28.6,297900.0
2012-08-08 15:55:00,36.48,36.49,36.45,36.49,808900.0,28.6,28.6078,28.5764,28.6078,808900.0
2012-08-09 09:30:00,36.46,36.5,36.4,36.4,120800.0,28.5843,28.6156,28.5372,28.5372,120800.0
2012-08-09 09:35:00,36.41,36.42,36.38,36.39,89700.0,28.5451,28.5529,28.5216,28.5294,89700.0
2012-08-09 09:40:00,36.39,36.51,36.39,36.49,115400.0,28.5294,28.6235,28.5294,28.6078,115400.0
2012-08-09 09:45:00,36.5,36.53,36.48,36.49,102300.0,28.6156,28.6392,28.6,28.6078,102300.0
2012-08-09 09:50:00,36.49,36.51,36.48,36.49,64700.0,28.6078,28.6235,28.6,28.6078,64700.0
2012-08-09 09:55:00,36.5,36.5,36.45,36.47,155400.0,28.6156,28.6156,28.5764,28.5921,155400.0
2012-08-09 10:00:00,36.47,36.48,36.45,36.46,61100.0,28.5921,28.6,28.5764,28.5843,61100.0
2012-08-09 10:05:00,36.47,36.5,36.47,36.49,64300.0,28.5921,28.6156,28.5921,28.6078,64300.0
2012-08-09 10:10:00,36.49,36.51,36.48,36.48,1229600.0,28.6078,28.6235,28.6,28.6,1229600.0
2012-08-09 10:15:00,36.48,36.54,36.48,36.54,875300.0,28.6,28.647,28.6,28.647,875300.0
2012-08-09 10:20:00,36.53,36.56,36.49,36.5,872100.0,28.6392,28.6627,28.6078,28.6156,872100.0
2012-08-09 10:25:00,36.5,36.5,36.46,36.46,438300.0,28.6156,28.6156,28.5843,28.5843,438300.0
2012-08-09 10:30:00,36.47,36.51,36.46,36.51,330000.0,28.5921,28.6235,28.5843,28.6235,330000.0
2012-08-09 10:35:00,36.51,36.53,36.49,36.52,219300.0,28.6235,28.6392,28.6078,28.6313,219300.0
2012-08-09 10:40:00,36.52,36.54,36.52,36.54,394600.0,28.6313,28.647,28.6313,28.647,394600.0
2012-08-09 10:45:00,36.54,36.57,36.54,36.56,285700.0,28.647,28.6705,28.647,28.6627,285700.0
2012-08-09 10:50:00,36.56,36.59,36.55,36.59,644000.0,28.6627,28.6862,28.6548,28.6862,644000.0
2012-08-09 10:55:00,36.59,36.59,36.54,36.54,81900.0,28.6862,28.6862,28.647,28.647,81900.0
2012-08-09 11:00:00,36.55,36.55,36.51,36.53,186600.0,28.6548,28.6548,28.6235,28.6392,186600.0
2012-08-09 11:05:00,36.53,36.55,36.52,36.54,22900.0,28.6392,28.6548,28.6313,28.647,22900.0
2012-08-09 11:10:00,36.55,36.57,36.54,36.55,447700.0,28.6548,28.6705,28.647,28.6548,447700.0
2012-08-09 11:15:00,36.54,36.54,36.52,36.54,29900.0,28.647,28.647,28.6313,28.647,29900.0
2012-08-09 11:20:00,36.55,36.55,36.53,36.53,66600.0,28.6548,28.6548,28.6392,28.6392,66600.0
2012-08-09 11:25:00,36.53,36.54,36.5,36.52,368300.0,28.6392,28.647,28.6156,28.6313,368300.0
2012-08-09 11:30:00,36.52,36.54,36.52,36.53,20900.0,28.6313,28.647,28.6313,28.6392,20900.0
2012-08-09 11:35:00,36.52,36.53,36.52,36.52,95900.0,28.6313,28.6392,28.6313,28.6313,95900.0
2012-08-09 11:40:00,36.51,36.52,36.43,36.45,427000.0,28.6235,28.6313,28.5608,28.5764,427000.0
2012-08-09 11:45:00,36.45,36.45,36.4,36.4,314600.0,28.5764,28.5764,28.5372,28.5372,314600.0
2012-08-09 11:50:00,36.4,36.43,36.38,36.4,98800.0,28.5372,28.5608,28.5216,28.5372,98800.0
2012-08-09 11:55:00,36.39,36.42,36.37,36.4,93400.0,28.5294,28.5529,28.5137,28.5372,93400.0
2012-08-09 12:00:00,36.4,36.4,36.38,36.4,18600.0,28.5372,28.5372,28.5216,28.5372,18600.0
2012-08-09 12:05:00,36.39,36.41,36.38,36.41,134200.0,28.5294,28.5451,28.5216,28.5451,134200.0
2012-08-09 12:10:00,36.41,36.44,36.4,36.43,77600.0,28.5451,28.5686,28.5372,28.5608,77600.0
2012-08-09 12:15:00,36.43,36.44,36.42,36.43,9200.0,28.5608,28.5686,28.5529,28.5608,9200.0
2012-08-09 12:20:00,36.42,36.43,36.4,36.42,24200.0,28.5529,28.5608,28.5372,28.5529,24200.0
2012-08-09 12:25:00,36.42,36.43,36.41,36.42,52800.0,28.5529,28.5608,28.5451,28.5529,52800.0
2012-08-09 12:30:00,36.43,36.45,36.41,36.44,39300.0,28.5608,28.5764,28.5451,28.5686,39300.0
2012-08-09 12:35:00,36.44,36.46,36.44,36.46,61600.0,28.5686,28.5843,28.5686,28.5843,61600.0
2012-08-09 12:40:00,36.46,36.5,36.46,36.48,18800.0,28.5843,28.6156,28.5843,28.6,18800.0
2012-08-09 12:45:00,36.48,36.51,36.48,36.49,59000.0,28.6,28.6235,28.6,28.6078,59000.0
2012-08-09 12:50:00,36.49,36.53,36.49,36.51,164300.0,28.6078,28.6392,28.6078,28.6235,164300.0
2012-08-09 12:55:00,36.52,36.53,36.51,36.53,16900.0,28.6313,28.6392,28.6235,28.6392,16900.0
2012-08-09 13:00:00,36.53,36.55,36.53,36.54,191900.0,28.6392,28.6548,28.6392,28.647,191900.0
2012-08-09 13:05:00,36.53,36.53,36.52,36.53,17400.0,28.6392,28.6392,28.6313,28.6392,17400.0
2012-08-09 13:10:00,36.52,36.52,36.48,36.48,173400.0,28.6313,28.6313,28.6,28.6,173400.0
2012-08-09 13:15:00,36.48,36.49,36.47,36.49,7500.0,28.6,28.6078,28.5921,28.6078,7500.0
2012-08-09 13:20:00,36.48,36.48,36.46,36.47,19400.0,28.6,28.6,28.5843,28.5921,19400.0
2012-08-09 13:25:00,36.47,36.48,36.46,36.48,15900.0,28.5921,28.6,28.5843,28.6,15900.0
2012-08-09 13:30:00,36.49,36.5,36.46,36.46,11700.0,28.6078,28.6156,28.5843,28.5843,11700.0
2012-08-09 13:35:00,36.46,36.49,36.45,36.48,95500.0,28.5843,28.6078,28.5764,28.6,95500.0
2012-08-09 13:40:00,36.48,36.49,36.47,36.47,22600.0,28.6,28.6078,28.5921,28.5921,22600.0
2012-08-09 13:45:00,36.47,36.47,36.45,36.46,5900.0,28.5921,28.5921,28.5764,28.5843,5900.0
2012-08-09 13:50:00,36.45,36.46,36.45,36.46,10200.0,28.5764,28.5843,28.5764,28.5843,10200.0
2012-08-09 13:55:00,36.46,36.47,36.45,36.45,33300.0,28.5843,28.5921,28.5764,28.5764,33300.0
2012-08-09 14:00:00,36.46,36.48,36.45,36.45,34100.0,28.5843,28.6,28.5764,28.5764,34100.0
2012-08-09 14:05:00,36.46,36.46,36.44,36.46,15500.0,28.5843,28.5843,28.5686,28.5843,15500.0
2012-08-09 14:10:00,36.46,36.46,36.45,36.45,25000.0,28.5843,28.5843,28.5764,28.5764,25000.0
2012-08-09 14:15:00,36.45,36.45,36.44,36.44,11700.0,28.5764,28.5764,28.5686,28.5686,11700.0
2012-08-09 14:20:00,36.45,36.47,36.44,36.46,21900.0,28.5764,28.5921,28.5686,28.5843,21900.0
2012-08-09 14:25:00,36.46,36.48,36.46,36.47,25600.0,28.5843,28.6,28.5843,28.5921,25600.0
2012-08-09 14:30:00,36.48,36.53,36.48,36.53,166200.0,28.6,28.6392,28.6,28.6392,166200.0
2012-08-09 14:35:00,36.53,36.54,36.51,36.51,45600.0,28.6392,28.647,28.6235,28.6235,45600.0
2012-08-09 14:40:00,36.51,36.52,36.5,36.5,45200.0,28.6235,28.6313,28.6156,28.6156,45200.0
2012-08-09 14:45:00,36.51,36.52,36.5,36.51,50900.0,28.6235,28.6313,28.6156,28.6235,50900.0
2012-08-09 14:50:00,36.51,36.53,36.51,36.53,48100.0,28.6235,28.6392,28.6235,28.6392,48100.0
2012-08-09 14:55:00,36.52,36.53,36.51,36.51,24000.0,28.6313,28.6392,28.6235,28.6235,24000.0
2012-08-09 15:00:00,36.51,36.52,36.5,36.5,121300.0,28.6235,28.6313,28.6156,28.6156,121300.0
2012-08-09 15:05:00,36.49,36.5,36.47,36.49,168100.0,28.6078,28.6156,28.5921,28.6078,168100.0
2012-08-09 15:10:00,36.49,36.52,36.49,36.52,43500.0,28.6078,28.6313,28.6078,28.6313,43500.0
2012-08-09 15:15:00,36.52,36.54,36.51,36.52,64800.0,28.6313,28.647,28.6235,28.6313,64800.0
2012-08-09 15:20:00,36.52,36.53,36.5,36.52,66800.0,28.6313,28.6392,28.6156,28.6313,66800.0
2012-08-09 15:25:00,36.52,36.53,36.52,36.52,25100.0,28.6313,28.6392,28.6313,28.6313,25100.0
2012-08-09 15:30:00,36.52,36.54,36.5,36.5,173000.0,28.6313,28.647,28.6156,28.6156,173000.0
2012-08-09 15:35:00,36.51,36.52,36.5,36.52,113300.0,28.6235,28.6313,28.6156,28.6313,113300.0
2012-08-09 15:40:00,36.52,36.55,36.51,36.55,179500.0,28.6313,28.6548,28.6235,28.6548,179500.0
2012-08-09 15:45:00,36.54,36.55,36.49,36.52,324600.0,28.647,28.6548,28.6078,28.6313,324600.0
2012-08-09 15:50:00,36.51,36.53,36.48,36.48,674600.0,28.6235,28.6392,28.6,28.6,674600.0
2012-08-09 15:55:00,36.48,36.51,36.47,36.51,500100.0,28.6,28.6235,28.5921,28.6235,500100.0
2012-08-10 09:30:00,36.37,36.4,36.28,36.32,326100.0,28.5137,28.5372,28.4432,28.4745,326100.0
2012-08-10 09:35:00,36.32,36.37,36.29,36.37,332000.0,28.4745,28.5137,28.451,28.5137,332000.0
2012-08-10 09:40:00,36.37,36.44,36.36,36.4,60700.0,28.5137,28.5686,28.5059,28.5372,60700.0
2012-08-10 09:45:00,36.4,36.41,36.35,36.36,269700.0,28.5372,28.5451,28.498,28.5059,269700.0
2012-08-10 09:50:00,36.36,36.36,36.31,36.35,137900.0,28.5059,28.5059,28.4667,28.498,137900.0
2012-08-10 09:55:00,36.35,36.37,36.34,36.36,54500.0,28.498,28.5137,28.4902,28.5059,54500.0
2012-08-10 10:00:00,36.36,36.38,36.34,36.37,68500.0,28.5059,28.5216,28.4902,28.5137,68500.0
2012-08-10 10:05:00,36.38,36.41,36.37,36.39,479000.0,28.5216,28.5451,28.5137,28.5294,479000.0
2012-08-10 10:10:00,36.39,36.49,36.39,36.45,328400.0,28.5294,28.6078,28.5294,28.5764,328400.0
2012-08-10 10:15:00,36.45,36.47,36.42,36.43,52600.0,28.5764,28.5921,28.5529,28.5608,52600.0
2012-08-10 10:20:00,36.43,36.45,36.41,36.44,625900.0,28.5608,28.5764,28.5451,28.5686,625900.0
2012-08-10 10:25:00,36.45,36.46,36.44,36.45,39200.0,28.5764,28.5843,28.5686,28.5764,39200.0
2012-08-10 10:30:00,36.45,36.51,36.45,36.49,320600.0,28.5764,28.6235,28.5764,28.6078,320600.0
2012-08-10 10:35:00,36.49,36.49,36.47,36.48,65800.0,28.6078,28.6078,28.5921,28.6,65800.0
2012-08-10 10:40:00,36.48,36.5,36.48,36.5,77100.0,28.6,28.6156,28.6,28.6156,77100.0
2012-08-10 10:45:00,36.5,36.5,36.47,36.48,39500.0,28.6156,28.6156,28.5921,28.6,39500.0
2012-08-10 10:50:00,36.48,36.49,36.45,36.47,388400.0,28.6,28.6078,28.5764,28.5921,388400.0
2012-08-10 10:55:00,36.47,36.48,36.46,36.47,34200.0,28.5921,28.6,28.5843,28.5921,34200.0
2012-08-10 11:00:00,36.48,36.48,36.39,36.39,195800.0,28.6,28.6,28.5294,28.5294,195800.0
2012-08-10 11:05:00,36.41,36.44,36.36,36.44,734800.0,28.5451,28.5686,28.5059,28.5686,734800.0
2012-08-10 11:10:00,36.44,36.46,36.43,36.44,117800.0,28.5686,28.5843,28.5608,28.5686,117800.0
2012-08-10 11:15:00,36.45,36.46,36.42,36.43,38300.0,28.5764,28.5843,28.5529,28.5608,38300.0
2012-08-10 11:20:00,36.43,36.46,36.43,36.44,75200.0,28.5608,28.5843,28.5608,28.5686,75200.0
2012-08-10 11:25:00,36.45,36.5,36.45,36.49,201200.0,28.5764,28.6156,28.5764,28.6078,201200.0
2012-08-10 11:30:00,36.49,36.5,36.47,36.47,50400.0,28.6078,28.6156,28.5921,28.5921,50400.0
2012-08-10 11:35:00,36.46,36.49,36.46,36.49,45400.0,28.5843,28.6078,28.5843,28.6078,45400.0
2012-08-10 11:40:00,36.49,36.5,36.47,36.47,39400.0,28.6078,28.6156,28.5921,28.5921,39400.0
2012-08-10 11:45:00,36.48,36.5,36.48,36.5,95200.0,28.6,28.6156,28.6,28.6156,95200.0
2012-08-10 11:50:00,36.5,36.54,36.5,36.53,99800.0,28.6156,28.647,28.6156,28.6392,99800.0
2012-08-10 11:55:00,36.52,36.54,36.52,36.52,29600.0,28.6313,28.647,28.6313,28.6313,29600.0
2012-08-10 12:00:00,36.52,36.54,36.52,36.52,23900.0,28.6313,28.647,28.6313,28.6313,23900.0
2012-08-10 12:05:00,36.52,36.52,36.5,36.51,50100.0,28.6313,28.6313,28.6156,28.6235,50100.0
2012-08-10 12:10:00,36.51,36.51,36.5,36.5,29400.0,28.6235,28.6235,28.6156,28.6156,29400.0
2012-08-10 12:15:00,36.5,36.5,36.48,36.5,127500.0,28.6156,28.6156,28.6,28.6156,127500.0
2012-08-10 12:20:00,36.5,36.52,36.5,36.51,97700.0,28.6156,28.6313,28.6156,28.6235,97700.0
2012-08-10 12:25:00,36.51,36.53,36.5,36.53,10800.0,28.6235,28.6392,28.6156,28.6392,10800.0
2012-08-10 12:30:00,36.53,36.54,36.5,36.51,30000.0,28.6392,28.647,28.6156,28.6235,30000.0
2012-08-10 12:35:00,36.5,36.52,36.5,36.52,21900.0,28.6156,28.6313,28.6156,28.6313,21900.0
2012-08-10 12:40:00,36.51,36.52,36.5,36.5,60600.0,28.6235,28.6313,28.6156,28.6156,60600.0
2012-08-10 12:45:00,36.51,36.51,36.48,36.48,34900.0,28.6235,28.6235,28.6,28.6,34900.0
2012-08-10 12:50:00,36.48,36.5,36.48,36.5,9000.0,28.6,28.6156,28.6,28.6156,9000.0
2012-08-10 12:55:00,36.49,36.5,36.48,36.48,12200.0,28.6078,28.6156,28.6,28.6,12200.0
2012-08-10 13:00:00,36.49,36.5,36.48,36.5,5600.0,28.6078,28.6156,28.6,28.6156,5600.0
2012-08-10 13:05:00,36.49,36.49,36.46,36.47,94900.0,28.6078,28.6078,28.5843,28.5921,94900.0
2012-08-10 13:10:00,36.47,36.47,36.44,36.46,102100.0,28.5921,28.5921,28.5686,28.5843,102100.0
2012-08-10 13:15:00,36.46,36.47,36.45,36.47,35100.0,28.5843,28.5921,28.5764,28.5921,35100.0
2012-08-10 13:20:00,36.47,36.5,36.47,36.5,137900.0,28.5921,28.6156,28.5921,28.6156,137900.0
2012-08-10 13:25:00,36.49,36.5,36.49,36.49,33300.0,28.6078,28.6156,28.6078,28.6078,33300.0
2012-08-10 13:30:00,36.49,36.51,36.49,36.5,36800.0,28.6078,28.6235,28.6078,28.6156,36800.0
2012-08-10 13:35:00,36.5,36.53,36.5,36.52,53500.0,28.6156,28.6392,28.6156,28.6313,53500.0
2012-08-10 13:40:00,36.52,36.58,36.52,36.56,195300.0,28.6313,28.6784,28.6313,28.6627,195300.0
2012-08-10 13:45:00,36.56,36.58,36.56,36.56,137900.0,28.6627,28.6784,28.6627,28.6627,137900.0
2012-08-10 13:50:00,36.55,36.56,36.54,36.56,32200.0,28.6548,28.6627,28.647,28.6627,32200.0
2012-08-10 13:55:00,36.56,36.56,36.55,36.56,105100.0,28.6627,28.6627,28.6548,28.6627,105100.0
2012-08-10 14:00:00,36.56,36.57,36.55,36.55,70000.0,28.6627,28.6705,28.6548,28.6548,70000.0
2012-08-10 14:05:00,36.55,36.55,36.53,36.54,53300.0,28.6548,28.6548,28.6392,28.647,53300.0
2012-08-10 14:10:00,36.54,36.55,36.52,36.52,52500.0,28.647,28.6548,28.6313,28.6313,52500.0
2012-08-10 14:15:00,36.52,36.53,36.52,36.53,32400.0,28.6313,28.6392,28.6313,28.6392,32400.0
2012-08-10 14:20:00,36.54,36.55,36.54,36.55,26100.0,28.647,28.6548,28.647,28.6548,26100.0
2012-08-10 14:25:00,36.54,36.55,36.53,36.55,33600.0,28.647,28.6548,28.6392,28.6548,33600.0
2012-08-10 14:30:00,36.55,36.56,36.54,36.55,11600.0,28.6548,28.6627,28.647,28.6548,11600.0
2012-08-10 14:35:00,36.55,36.55,36.54,36.54,13700.0,28.6548,28.6548,28.647,28.647,13700.0
2012-08-10 14:40:00,36.54,36.55,36.54,36.54,6600.0,28.647,28.6548,28.647,28.647,6600.0
2012-08-10 14:45:00,36.54,36.55,36.53,36.53,10400.0,28.647,28.6548,28.6392,28.6392,10400.0
2012-08-10 14:50:00,36.54,36.57,36.53,36.57,23800.0,28.647,28.6705,28.6392,28.6705,23800.0
2012-08-10 14:55:00,36.56,36.57,36.55,36.55,35700.0,28.6627,28.6705,28.6548,28.6548,35700.0
2012-08-10 15:00:00,36.55,36.57,36.55,36.55,31000.0,28.6548,28.6705,28.6548,28.6548,31000.0
2012-08-10 15:05:00,36.55,36.57,36.54,36.56,32800.0,28.6548,28.6705,28.647,28.6627,32800.0
2012-08-10 15:10:00,36.57,36.58,36.55,36.57,49600.0,28.6705,28.6784,28.6548,28.6705,49600.0
2012-08-10 15:15:00,36.57,36.6,36.57,36.58,53000.0,28.6705,28.694,28.6705,28.6784,53000.0
2012-08-10 15:20:00,36.58,36.61,36.57,36.6,96800.0,28.6784,28.7019,28.6705,28.694,96800.0
2012-08-10 15:25:00,36.59,36.6,36.59,36.6,33400.0,28.6862,28.694,28.6862,28.694,33400.0
2012-08-10 15:30:00,36.59,36.61,36.58,36.59,78000.0,28.6862,28.7019,28.6784,28.6862,78000.0
2012-08-10 15:35:00,36.59,36.6,36.58,36.58,69000.0,28.6862,28.694,28.6784,28.6784,69000.0
2012-08-10 15:40:00,36.59,36.65,36.58,36.65,88500.0,28.6862,28.7332,28.6784,28.7332,88500.0
2012-08-10 15:45:00,36.66,36.7,36.64,36.67,634200.0,28.7411,28.7724,28.7254,28.7489,634200.0
2012-08-10 15:50:00,36.66,36.67,36.65,36.67,200600.0,28.7411,28.7489,28.7332,28.7489,200600.0
2012-08-10 15:55:00,36.68,36.69,36.65,36.66,672300.0,28.7568,28.7646,28.7332,28.7411,672300.0
2012-08-13 09:30:00,36.61,36.61,36.53,36.54,62100.0,28.7019,28.7019,28.6392,28.647,62100.0
2012-08-13 09:35:00,36.54,36.59,36.52,36.57,29900.0,28.647,28.6862,28.6313,28.6705,29900.0
2012-08-13 09:40:00,36.58,36.61,36.57,36.6,181700.0,28.6784,28.7019,28.6705,28.694,181700.0
2012-08-13 09:45:00,36.59,36.62,36.58,36.61,115900.0,28.6862,28.7097,28.6784,28.7019,115900.0
2012-08-13 09:50:00,36.61,36.64,36.61,36.62,69300.0,28.7019,28.7254,28.7019,28.7097,69300.0
2012-08-13 09:55:00,36.62,36.63,36.6,36.6,90100.0,28.7097,28.7176,28.694,28.694,90100.0
2012-08-13 10:00:00,36.61,36.64,36.61,36.62,59500.0,28.7019,28.7254,28.7019,28.7097,59500.0
2012-08-13 10:05:00,36.62,36.62,36.5,36.51,257300.0,28.7097,28.7097,28.6156,28.6235,257300.0
2012-08-13 10:10:00,36.52,36.52,36.48,36.51,64800.0,28.6313,28.6313,28.6,28.6235,64800.0
2012-08-13 10:15:00,36.51,36.53,36.5,36.52,81700.0,28.6235,28.6392,28.6156,28.6313,81700.0
2012-08-13 10:20:00,36.52,36.53,36.47,36.47,158900.0,28.6313,28.6392,28.5921,28.5921,158900.0
2012-08-13 10:25:00,36.47,36.49,36.45,36.49,28600.0,28.5921,28.6078,28.5764,28.6078,28600.0
2012-08-13 10:30:00,36.48,36.48,36.43,36.45,184900.0,28.6,28.6,28.5608,28.5764,184900.0
2012-08-13 10:35:00,36.44,36.45,36.42,36.44,34000.0,28.5686,28.5764,28.5529,28.5686,34000.0
2012-08-13 10:40:00,36.44,36.45,36.41,36.45,138700.0,28.5686,28.5764,28.5451,28.5764,138700.0
2012-08-13 10:45:00,36.45,36.46,36.43,36.45,53100.0,28.5764,28.5843,28.5608,28.5764,53100.0
2012-08-13 10:50:00,36.45,36.45,36.41,36.42,47500.0,28.5764,28.5764,28.5451,28.5529,47500.0
2012-08-13 10:55:00,36.41,36.43,36.41,36.43,32400.0,28.5451,28.5608,28.5451,28.5608,32400.0
2012-08-13 11:00:00,36.42,36.44,36.38,36.39,240300.0,28.5529,28.5686,28.5216,28.5294,240300.0
2012-08-13 11:05:00,36.38,36.38,36.35,36.36,461100.0,28.5216,28.5216,28.498,28.5059,461100.0
2012-08-13 11:10:00,36.37,36.39,36.36,36.39,202600.0,28.5137,28.5294,28.5059,28.5294,202600.0
2012-08-13 11:15:00,36.38,36.41,36.37,36.38,176800.0,28.5216,28.5451,28.5137,28.5216,176800.0
2012-08-13 11:20:00,36.38,36.42,36.37,36.42,235100.0,28.5216,28.5529,28.5137,28.5529,235100.0
2012-08-13 11:25:00,36.42,36.45,36.42,36.43,215500.0,28.5529,28.5764,28.5529,28.5608,215500.0
2012-08-13 11:30:00,36.42,36.44,36.41,36.42,30300.0,28.5529,28.5686,28.5451,28.5529,30300.0
2012-08-13 11:35:00,36.43,36.45,36.43,36.45,24800.0,28.5608,28.5764,28.5608,28.5764,24800.0
2012-08-13 11:40:00,36.44,36.44,36.42,36.42,19500.0,28.5686,28.5686,28.5529,28.5529,19500.0
2012-08-13 11:45:00,36.43,36.44,36.41,36.42,46700.0,28.5608,28.5686,28.5451,28.5529,46700.0
2012-08-13 11:50:00,36.42,36.43,36.41,36.42,38300.0,28.5529,28.5608,28.5451,28.5529,38300.0
2012-08-13 11:55:00,36.42,36.42,36.4,36.4,27900.0,28.5529,28.5529,28.5372,28.5372,27900.0
2012-08-13 12:00:00,36.4,36.41,36.38,36.38,69000.0,28.5372,28.5451,28.5216,28.5216,69000.0
2012-08-13 12:05:00,36.37,36.39,36.36,36.36,36600.0,28.5137,28.5294,28.5059,28.5059,36600.0
2012-08-13 12:10:00,36.36,36.4,36.36,36.4,58600.0,28.5059,28.5372,28.5059,28.5372,58600.0
2012-08-13 12:15:00,36.4,36.42,36.4,36.41,74500.0,28.5372,28.5529,28.5372,28.5451,74500.0
2012-08-13 12:20:00,36.4,36.4,36.39,36.4,25900.0,28.5372,28.5372,28.5294,28.5372,25900.0
2012-08-13 12:25:00,36.4,36.41,36.38,36.4,21900.0,28.5372,28.5451,28.5216,28.5372,21900.0
2012-08-13 12:30:00,36.4,36.4,36.39,36.39,37600.0,28.5372,28.5372,28.5294,28.5294,37600.0
2012-08-13 12:35:00,36.39,36.39,36.36,36.37,155900.0,28.5294,28.5294,28.5059,28.5137,155900.0
2012-08-13 12:40:00,36.38,36.4,36.38,36.4,33700.0,28.5216,28.5372,28.5216,28.5372,33700.0
2012-08-13 12:45:00,36.4,36.41,36.38,36.4,39400.0,28.5372,28.5451,28.5216,28.5372,39400.0
2012-08-13 12:50:00,36.41,36.44,36.41,36.42,44000.0,28.5451,28.5686,28.5451,28.5529,44000.0
2012-08-13 12:55:00,36.42,36.46,36.42,36.46,163900.0,28.5529,28.5843,28.5529,28.5843,163900.0
2012-08-13 13:00:00,36.46,36.47,36.45,36.45,175800.0,28.5843,28.5921,28.5764,28.5764,175800.0
2012-08-13 13:05:00,36.45,36.47,36.44,36.46,71300.0,28.5764,28.5921,28.5686,28.5843,71300.0
2012-08-13 13:10:00,36.47,36.47,36.45,36.45,64700.0,28.5921,28.5921,28.5764,28.5764,64700.0
2012-08-13 13:15:00,36.45,36.46,36.44,36.44,123300.0,28.5764,28.5843,28.5686,28.5686,123300.0
2012-08-13 13:20:00,36.45,36.45,36.42,36.45,157100.0,28.5764,28.5764,28.5529,28.5764,157100.0
2012-08-13 13:25:00,36.45,36.46,36.43,36.44,200300.0,28.5764,28.5843,28.5608,28.5686,200300.0
2012-08-13 13:30:00,36.43,36.44,36.42,36.43,52400.0,28.5608,28.5686,28.5529,28.5608,52400.0
2012-08-13 13:35:00,36.42,36.44,36.41,36.43,263500.0,28.5529,28.5686,28.5451,28.5608,263500.0
2012-08-13 13:40:00,36.43,36.46,36.43,36.46,92800.0,28.5608,28.5843,28.5608,28.5843,92800.0
2012-08-13 13:45:00,36.46,36.47,36.45,36.46,275100.0,28.5843,28.5921,28.5764,28.5843,275100.0
2012-08-13 13:50:00,36.48,36.49,36.46,36.47,24000.0,28.6,28.6078,28.5843,28.5921,24000.0
2012-08-13 13:55:00,36.47,36.47,36.44,36.45,146900.0,28.5921,28.5921,28.5686,28.5764,146900.0
2012-08-13 14:00:00,36.45,36.46,36.45,36.45,27400.0,28.5764,28.5843,28.5764,28.5764,27400.0
2012-08-13 14:05:00,36.46,36.46,36.44,36.46,30200.0,28.5843,28.5843,28.5686,28.5843,30200.0
2012-08-13 14:10:00,36.46,36.5,36.45,36.5,32400.0,28.5843,28.6156,28.5764,28.6156,32400.0
2012-08-13 14:15:00,36.5,36.52,36.48,36.51,32800.0,28.6156,28.6313,28.6,28.6235,32800.0
2012-08-13 14:20:00,36.51,36.54,36.51,36.53,59800.0,28.6235,28.647,28.6235,28.6392,59800.0
2012-08-13 14:25:00,36.54,36.57,36.53,36.54,198500.0,28.647,28.6705,28.6392,28.647,198500.0
2012-08-13 14:30:00,36.54,36.57,36.54,36.56,138800.0,28.647,28.6705,28.647,28.6627,138800.0
2012-08-13 14:35:00,36.55,36.55,36.54,36.55,129500.0,28.6548,28.6548,28.647,28.6548,129500.0
2012-08-13 14:40:00,36.55,36.55,36.53,36.53,43300.0,28.6548,28.6548,28.6392,28.6392,43300.0
2012-08-13 14:45:00,36.53,36.54,36.52,36.53,98200.0,28.6392,28.647,28.6313,28.6392,98200.0
2012-08-13 14:50:00,36.54,36.6,36.53,36.59,119100.0,28.647,28.694,28.6392,28.6862,119100.0
2012-08-13 14:55:00,36.6,36.62,36.59,36.6,137900.0,28.694,28.7097,28.6862,28.694,137900.0
2012-08-13 15:00:00,36.6,36.61,36.59,36.61,84600.0,28.694,28.7019,28.6862,28.7019,84600.0
2012-08-13 15:05:00,36.6,36.61,36.56,36.56,38700.0,28.694,28.7019,28.6627,28.6627,38700.0
2012-08-13 15:10:00,36.57,36.58,36.56,36.56,187700.0,28.6705,28.6784,28.6627,28.6627,187700.0
2012-08-13 15:15:00,36.56,36.57,36.53,36.54,271000.0,28.6627,28.6705,28.6392,28.647,271000.0
2012-08-13 15:20:00,36.54,36.55,36.52,36.54,190300.0,28.647,28.6548,28.6313,28.647,190300.0
2012-08-13 15:25:00,36.54,36.54,36.53,36.53,21900.0,28.647,28.647,28.6392,28.6392,21900.0
2012-08-13 15:30:00,36.53,36.55,36.52,36.54,288800.0,28.6392,28.6548,28.6313,28.647,288800.0
2012-08-13 15:35:00,36.54,36.58,36.53,36.56,542100.0,28.647,28.6784,28.6392,28.6627,542100.0
2012-08-13 15:40:00,36.56,36.59,36.55,36.59,206900.0,28.6627,28.6862,28.6548,28.6862,206900.0
2012-08-13 15:45:00,36.59,36.61,36.58,36.59,344500.0,28.6862,28.7019,28.6784,28.6862,344500.0
2012-08-13 15:50:00,36.58,36.59,36.55,36.57,702400.0,28.6784,28.6862,28.6548,28.6705,702400.0
2012-08-13 15:55:00,36.57,36.61,36.56,36.61,812400.0,28.6705,28.7019,28.6627,28.7019,812400.0
2012-08-14 09:30:00,36.78,36.78,36.7,36.72,96200.0,28.8352,28.8352,28.7724,28.7881,96200.0
2012-08-14 09:35:00,36.72,36.72,36.67,36.68,217700.0,28.7881,28.7881,28.7489,28.7568,217700.0
2012-08-14 09:40:00,36.67,36.67,36.61,36.65,295900.0,28.7489,28.7489,28.7019,28.7332,295900.0
2012-08-14 09:45:00,36.66,36.68,36.62,36.68,74100.0,28.7411,28.7568,28.7097,28.7568,74100.0
2012-08-14 09:50:00,36.67,36.69,36.62,36.63,182100.0,28.7489,28.7646,28.7097,28.7176,182100.0
2012-08-14 09:55:00,36.62,36.65,36.58,36.65,55700.0,28.7097,28.7332,28.6784,28.7332,55700.0
2012-08-14 10:00:00,36.65,36.66,36.62,36.64,93400.0,28.7332,28.7411,28.7097,28.7254,93400.0
2012-08-14 10:05:00,36.64,36.65,36.6,36.61,101600.0,28.7254,28.7332,28.694,28.7019,101600.0
2012-08-14 10:10:00,36.6,36.7,36.6,36.7,184000.0,28.694,28.7724,28.694,28.7724,184000.0
2012-08-14 10:15:00,36.7,36.71,36.66,36.66,53500.0,28.7724,28.7803,28.7411,28.7411,53500.0
2012-08-14 10:20:00,36.66,36.66,36.62,36.63,181200.0,28.7411,28.7411,28.7097,28.7176,181200.0
2012-08-14 10:25:00,36.63,36.64,36.6,36.64,79700.0,28.7176,28.7254,28.694,28.7254,79700.0
2012-08-14 10:30:00,36.64,36.64,36.59,36.6,35500.0,28.7254,28.7254,28.6862,28.694,35500.0
2012-08-14 10:35:00,36.6,36.63,36.59,36.62,60900.0,28.694,28.7176,28.6862,28.7097,60900.0
2012-08-14 10:40:00,36.62,36.65,36.61,36.64,162400.0,28.7097,28.7332,28.7019,28.7254,162400.0
2012-08-14 10:45:00,36.64,36.66,36.63,36.64,153100.0,28.7254,28.7411,28.7176,28.7254,153100.0
2012-08-14 10:50:00,36.65,36.68,36.65,36.66,41800.0,28.7332,28.7568,28.7332,28.7411,41800.0
2012-08-14 10:55:00,36.66,36.66,36.61,36.63,79100.0,28.7411,28.7411,28.7019,28.7176,79100.0
2012-08-14 11:00:00,36.63,36.65,36.63,36.65,18000.0,28.7176,28.7332,28.7176,28.7332,18000.0
2012-08-14 11:05:00,36.64,36.66,36.62,36.64,27000.0,28.7254,28.7411,28.7097,28.7254,27000.0
2012-08-14 11:10:00,36.65,36.66,36.65,36.66,25400.0,28.7332,28.7411,28.7332,28.7411,25400.0
2012-08-14 11:15:00,36.66,36.67,36.63,36.64,35800.0,28.7411,28.7489,28.7176,28.7254,35800.0
2012-08-14 11:20:00,36.64,36.64,36.61,36.62,253600.0,28.7254,28.7254,28.7019,28.7097,253600.0
2012-08-14 11:25:00,36.62,36.64,36.61,36.63,104900.0,28.7097,28.7254,28.7019,28.7176,104900.0
2012-08-14 11:30:00,36.62,36.66,36.62,36.65,92800.0,28.7097,28.7411,28.7097,28.7332,92800.0
2012-08-14 11:35:00,36.65,36.66,36.64,36.64,33200.0,28.7332,28.7411,28.7254,28.7254,33200.0
2012-08-14 11:40:00,36.65,36.67,36.63,36.67,35200.0,28.7332,28.7489,28.7176,28.7489,35200.0
2012-08-14 11:45:00,36.66,36.69,36.66,36.69,27600.0,28.7411,28.7646,28.7411,28.7646,27600.0
2012-08-14 11:50:00,36.69,36.69,36.65,36.65,25300.0,28.7646,28.7646,28.7332,28.7332,25300.0
2012-08-14 11:55:00,36.66,36.67,36.64,36.67,34900.0,28.7411,28.7489,28.7254,28.7489,34900.0
2012-08-14 12:00:00,36.66,36.67,36.65,36.66,29100.0,28.7411,28.7489,28.7332,28.7411,29100.0
2012-08-14 12:05:00,36.66,36.68,36.66,36.67,68700.0,28.7411,28.7568,28.7411,28.7489,68700.0
2012-08-14 12:10:00,36.68,36.68,36.65,36.66,69200.0,28.7568,28.7568,28.7332,28.7411,69200.0
2012-08-14 12:15:00,36.66,36.67,36.65,36.65,64500.0,28.7411,28.7489,28.7332,28.7332,64500.0
2012-08-14 12:20:00,36.65,36.66,36.63,36.65,55700.0,28.7332,28.7411,28.7176,28.7332,55700.0
2012-08-14 12:25:00,36.65,36.66,36.64,36.66,24800.0,28.7332,28.7411,28.7254,28.7411,24800.0
2012-08-14 12:30:00,36.66,36.68,36.65,36.65,117800.0,28.7411,28.7568,28.7332,28.7332,117800.0
2012-08-14 12:35:00,36.66,36.66,36.62,36.62,30500.0,28.7411,28.7411,28.7097,28.7097,30500.0
2012-08-14 12:40:00,36.61,36.62,36.59,36.61,160100.0,28.7019,28.7097,28.6862,28.7019,160100.0
2012-08-14 12:45:00,36.61,36.62,36.57,36.61,154700.0,28.7019,28.7097,28.6705,28.7019,154700.0
2012-08-14 12:50:00,36.61,36.63,36.61,36.62,21400.0,28.7019,28.7176,28.7019,28.7097,21400.0
2012-08-14 12:55:00,36.61,36.62,36.6,36.61,14400.0,28.7019,28.7097,28.694,28.7019,14400.0
2012-08-14 13:00:00,36.61,36.63,36.61,36.63,40300.0,28.7019,28.7176,28.7019,28.7176,40300.0
2012-08-14 13:05:00,36.63,36.63,36.6,36.61,58000.0,28.7176,28.7176,28.694,28.7019,58000.0
2012-08-14 13:10:00,36.6,36.61,36.58,36.6,104500.0,28.694,28.7019,28.6784,28.694,104500.0
2012-08-14 13:15:00,36.6,36.6,36.58,36.58,36000.0,28.694,28.694,28.6784,28.6784,36000.0
2012-08-14 13:20:00,36.58,36.59,36.56,36.59,248800.0,28.6784,28.6862,28.6627,28.6862,248800.0
2012-08-14 13:25:00,36.58,36.59,36.56,36.58,28700.0,28.6784,28.6862,28.6627,28.6784,28700.0
2012-08-14 13:30:00,36.57,36.6,36.57,36.59,27300.0,28.6705,28.694,28.6705,28.6862,27300.0
2012-08-14 13:35:00,36.58,36.59,36.56,36.57,53200.0,28.6784,28.6862,28.6627,28.6705,53200.0
2012-08-14 13:40:00,36.58,36.59,36.57,36.58,26000.0,28.6784,28.6862,28.6705,28.6784,26000.0
2012-08-14 13:45:00,36.57,36.59,36.57,36.59,73400.0,28.6705,28.6862,28.6705,28.6862,73400.0
2012-08-14 13:50:00,36.59,36.59,36.58,36.59,4100.0,28.6862,28.6862,28.6784,28.6862,4100.0
2012-08-14 13:55:00,36.59,36.59,36.56,36.58,33500.0,28.6862,28.6862,28.6627,28.6784,33500.0
2012-08-14 14:00:00,36.58,36.61,36.58,36.59,142800.0,28.6784,28.7019,28.6784,28.6862,142800.0
2012-08-14 14:05:00,36.59,36.62,36.58,36.61,160100.0,28.6862,28.7097,28.6784,28.7019,160100.0
2012-08-14 14:10:00,36.61,36.62,36.6,36.6,33700.0,28.7019,28.7097,28.694,28.694,33700.0
2012-08-14 14:15:00,36.61,36.61,36.59,36.59,122800.0,28.7019,28.7019,28.6862,28.6862,122800.0
2012-08-14 14:20:00,36.59,36.61,36.58,36.61,71100.0,28.6862,28.7019,28.6784,28.7019,71100.0
2012-08-14 14:25:00,36.6,36.61,36.6,36.6,85900.0,28.694,28.7019,28.694,28.694,85900.0
2012-08-14 14:30:00,36.61,36.62,36.6,36.61,12200.0,28.7019,28.7097,28.694,28.7019,12200.0
2012-08-14 14:35:00,36.6,36.61,36.59,36.59,96300.0,28.694,28.7019,28.6862,28.6862,96300.0
2012-08-14 14:40:00,36.59,36.61,36.58,36.6,131900.0,28.6862,28.7019,28.6784,28.694,131900.0
2012-08-14 14:45:00,36.6,36.62,36.59,36.61,19700.0,28.694,28.7097,28.6862,28.7019,19700.0
2012-08-14 14:50:00,36.61,36.62,36.61,36.62,134000.0,28.7019,28.7097,28.7019,28.7097,134000.0
2012-08-14 14:55:00,36.62,36.65,36.61,36.65,244500.0,28.7097,28.7332,28.7019,28.7332,244500.0
2012-08-14 15:00:00,36.65,36.65,36.62,36.63,119000.0,28.7332,28.7332,28.7097,28.7176,119000.0
2012-08-14 15:05:00,36.63,36.63,36.61,36.61,46600.0,28.7176,28.7176,28.7019,28.7019,46600.0
2012-08-14 15:10:00,36.6,36.61,36.56,36.58,188800.0,28.694,28.7019,28.6627,28.6784,188800.0
2012-08-14 15:15:00,36.58,36.6,36.57,36.6,74800.0,28.6784,28.694,28.6705,28.694,74800.0
2012-08-14 15:20:00,36.6,36.62,36.59,36.6,65600.0,28.694,28.7097,28.6862,28.694,65600.0
2012-08-14 15:25:00,36.6,36.61,36.59,36.59,182000.0,28.694,28.7019,28.6862,28.6862,182000.0
2012-08-14 15:30:00,36.59,36.59,36.54,36.55,248900.0,28.6862,28.6862,28.647,28.6548,248900.0
2012-08-14 15:35:00,36.54,36.55,36.51,36.55,148200.0,28.647,28.6548,28.6235,28.6548,148200.0
2012-08-14 15:40:00,36.55,36.55,36.51,36.53,189800.0,28.6548,28.6548,28.6235,28.6392,189800.0
2012-08-14 15:45:00,36.53,36.53,36.51,36.52,193000.0,28.6392,28.6392,28.6235,28.6313,193000.0
2012-08-14 15:50:00,36.52,36.53,36.46,36.49,269800.0,28.6313,28.6392,28.5843,28.6078,269800.0
2012-08-14 15:55:00,36.49,36.55,36.49,36.55,1193000.0,28.6078,28.6548,28.6078,28.6548,1193000.0
2012-08-15 09:30:00,36.36,36.44,36.35,36.39,264000.0,28.5059,28.5686,28.498,28.5294,264000.0
2012-08-15 09:35:00,36.39,36.42,36.38,36.4,147300.0,28.5294,28.5529,28.5216,28.5372,147300.0
2012-08-15 09:40:00,36.4,36.48,36.4,36.47,328900.0,28.5372,28.6,28.5372,28.5921,328900.0
2012-08-15 09:45:00,36.47,36.53,36.45,36.52,107000.0,28.5921,28.6392,28.5764,28.6313,107000.0
2012-08-15 09:50:00,36.51,36.56,36.51,36.55,256100.0,28.6235,28.6627,28.6235,28.6548,256100.0
2012-08-15 09:55:00,36.55,36.55,36.51,36.53,58200.0,28.6548,28.6548,28.6235,28.6392,58200.0
2012-08-15 10:00:00,36.53,36.56,36.53,36.56,93300.0,28.6392,28.6627,28.6392,28.6627,93300.0
2012-08-15 10:05:00,36.57,36.58,36.54,36.55,166300.0,28.6705,28.6784,28.647,28.6548,166300.0
2012-08-15 10:10:00,36.55,36.57,36.5,36.52,66200.0,28.6548,28.6705,28.6156,28.6313,66200.0
2012-08-15 10:15:00,36.51,36.53,36.49,36.49,107500.0,28.6235,28.6392,28.6078,28.6078,107500.0
2012-08-15 10:20:00,36.5,36.51,36.48,36.49,148900.0,28.6156,28.6235,28.6,28.6078,148900.0
2012-08-15 10:25:00,36.5,36.52,36.47,36.48,157800.0,28.6156,28.6313,28.5921,28.6,157800.0
2012-08-15 10:30:00,36.48,36.52,36.47,36.51,252400.0,28.6,28.6313,28.5921,28.6235,252400.0
2012-08-15 10:35:00,36.52,36.52,36.47,36.49,154900.0,28.6313,28.6313,28.5921,28.6078,154900.0
2012-08-15 10:40:00,36.48,36.5,36.42,36.45,500800.0,28.6,28.6156,28.5529,28.5764,500800.0
2012-08-15 10:45:00,36.45,36.47,36.44,36.47,229200.0,28.5764,28.5921,28.5686,28.5921,229200.0
2012-08-15 10:50:00,36.47,36.48,36.46,36.47,770200.0,28.5921,28.6,28.5843,28.5921,770200.0
2012-08-15 10:55:00,36.47,36.51,36.47,36.5,215100.0,28.5921,28.6235,28.5921,28.6156,215100.0
2012-08-15 11:00:00,36.5,36.5,36.47,36.49,38600.0,28.6156,28.6156,28.5921,28.6078,38600.0
2012-08-15 11:05:00,36.49,36.54,36.49,36.54,95500.0,28.6078,28.647,28.6078,28.647,95500.0
2012-08-15 11:10:00,36.55,36.55,36.52,36.55,167000.0,28.6548,28.6548,28.6313,28.6548,167000.0
2012-08-15 11:15:00,36.55,36.55,36.52,36.52,35100.0,28.6548,28.6548,28.6313,28.6313,35100.0
2012-08-15 11:20:00,36.52,36.53,36.5,36.52,85400.0,28.6313,28.6392,28.6156,28.6313,85400.0
2012-08-15 11:25:00,36.52,36.52,36.49,36.51,36900.0,28.6313,28.6313,28.6078,28.6235,36900.0
2012-08-15 11:30:00,36.51,36.53,36.51,36.51,21200.0,28.6235,28.6392,28.6235,28.6235,21200.0
2012-08-15 11:35:00,36.51,36.55,36.5,36.54,60400.0,28.6235,28.6548,28.6156,28.647,60400.0
2012-08-15 11:40:00,36.54,36.55,36.53,36.54,19700.0,28.647,28.6548,28.6392,28.647,19700.0
2012-08-15 11:45:00,36.55,36.57,36.55,36.57,55700.0,28.6548,28.6705,28.6548,28.6705,55700.0
2012-08-15 11:50:00,36.57,36.58,36.55,36.56,143500.0,28.6705,28.6784,28.6548,28.6627,143500.0
2012-08-15 11:55:00,36.57,36.58,36.57,36.58,63900.0,28.6705,28.6784,28.6705,28.6784,63900.0
2012-08-15 12:00:00,36.57,36.6,36.57,36.58,79900.0,28.6705,28.694,28.6705,28.6784,79900.0
2012-08-15 12:05:00,36.59,36.59,36.58,36.58,84200.0,28.6862,28.6862,28.6784,28.6784,84200.0
2012-08-15 12:10:00,36.58,36.59,36.57,36.57,24700.0,28.6784,28.6862,28.6705,28.6705,24700.0
2012-08-15 12:15:00,36.58,36.59,36.56,36.59,166100.0,28.6784,28.6862,28.6627,28.6862,166100.0
2012-08-15 12:20:00,36.58,36.63,36.58,36.63,196100.0,28.6784,28.7176,28.6784,28.7176,196100.0
2012-08-15 12:25:00,36.63,36.63,36.61,36.63,16100.0,28.7176,28.7176,28.7019,28.7176,16100.0
2012-08-15 12:30:00,36.63,36.63,36.62,36.63,15700.0,28.7176,28.7176,28.7097,28.7176,15700.0
2012-08-15 12:35:00,36.63,36.64,36.6,36.6,106300.0,28.7176,28.7254,28.694,28.694,106300.0
2012-08-15 12:40:00,36.61,36.62,36.59,36.61,52200.0,28.7019,28.7097,28.6862,28.7019,52200.0
2012-08-15 12:45:00,36.61,36.63,36.61,36.62,47700.0,28.7019,28.7176,28.7019,28.7097,47700.0
2012-08-15 12:50:00,36.63,36.64,36.62,36.64,33800.0,28.7176,28.7254,28.7097,28.7254,33800.0
2012-08-15 12:55:00,36.64,36.65,36.63,36.63,35200.0,28.7254,28.7332,28.7176,28.7176,35200.0
2012-08-15 13:00:00,36.63,36.64,36.6,36.6,65200.0,28.7176,28.7254,28.694,28.694,65200.0
2012-08-15 13:05:00,36.6,36.6,36.59,36.6,58800.0,28.694,28.694,28.6862,28.694,58800.0
2012-08-15 13:10:00,36.59,36.6,36.59,36.59,13400.0,28.6862,28.694,28.6862,28.6862,13400.0
2012-08-15 13:15:00,36.59,36.62,36.59,36.6,67800.0,28.6862,28.7097,28.6862,28.694,67800.0
2012-08-15 13:20:00,36.61,36.61,36.58,36.58,34100.0,28.7019,28.7019,28.6784,28.6784,34100.0
2012-08-15 13:25:00,36.58,36.59,36.58,36.58,28700.0,28.6784,28.6862,28.6784,28.6784,28700.0
2012-08-15 13:30:00,36.59,36.59,36.58,36.59,4300.0,28.6862,28.6862,28.6784,28.6862,4300.0
2012-08-15 13:35:00,36.58,36.59,36.58,36.59,14100.0,28.6784,28.6862,28.6784,28.6862,14100.0
2012-08-15 13:40:00,36.59,36.59,36.58,36.58,20500.0,28.6862,28.6862,28.6784,28.6784,20500.0
2012-08-15 13:45:00,36.58,36.58,36.56,36.57,216700.0,28.6784,28.6784,28.6627,28.6705,216700.0
2012-08-15 13:50:00,36.56,36.59,36.56,36.59,99500.0,28.6627,28.6862,28.6627,28.6862,99500.0
2012-08-15 13:55:00,36.59,36.6,36.58,36.58,249000.0,28.6862,28.694,28.6784,28.6784,249000.0
2012-08-15 14:00:00,36.58,36.58,36.57,36.58,147000.0,28.6784,28.6784,28.6705,28.6784,147000.0
2012-08-15 14:05:00,36.58,36.58,36.56,36.56,7500.0,28.6784,28.6784,28.6627,28.6627,7500.0
2012-08-15 14:10:00,36.57,36.57,36.56,36.57,21700.0,28.6705,28.6705,28.6627,28.6705,21700.0
2012-08-15 14:15:00,36.57,36.6,36.56,36.6,47800.0,28.6705,28.694,28.6627,28.694,47800.0
2012-08-15 14:20:00,36.6,36.61,36.59,36.61,120500.0,28.694,28.7019,28.6862,28.7019,120500.0
2012-08-15 14:25:00,36.61,36.62,36.61,36.61,81900.0,28.7019,28.7097,28.7019,28.7019,81900.0
2012-08-15 14:30:00,36.61,36.62,36.59,36.59,32800.0,28.7019,28.7097,28.6862,28.6862,32800.0
2012-08-15 14:35:00,36.59,36.61,36.58,36.6,23000.0,28.6862,28.7019,28.6784,28.694,23000.0
2012-08-15 14:40:00,36.61,36.65,36.6,36.64,38500.0,28.7019,28.7332,28.694,28.7254,38500.0
2012-08-15 14:45:00,36.64,36.65,36.64,36.65,35800.0,28.7254,28.7332,28.7254,28.7332,35800.0
2012-08-15 14:50:00,36.65,36.69,36.65,36.67,70200.0,28.7332,28.7646,28.7332,28.7489,70200.0
2012-08-15 14:55:00,36.66,36.66,36.65,36.66,23600.0,28.7411,28.7411,28.7332,28.7411,23600.0
2012-08-15 15:00:00,36.66,36.67,36.65,36.66,140300.0,28.7411,28.7489,28.7332,28.7411,140300.0
2012-08-15 15:05:00,36.65,36.66,36.65,36.66,74500.0,28.7332,28.7411,28.7332,28.7411,74500.0
2012-08-15 15:10:00,36.66,36.66,36.64,36.65,30300.0,28.7411,28.7411,28.7254,28.7332,30300.0
2012-08-15 15:15:00,36.65,36.66,36.65,36.66,33100.0,28.7332,28.7411,28.7332,28.7411,33100.0
2012-08-15 15:20:00,36.65,36.65,36.64,36.65,69500.0,28.7332,28.7332,28.7254,28.7332,69500.0
2012-08-15 15:25:00,36.65,36.65,36.6,36.63,173500.0,28.7332,28.7332,28.694,28.7176,173500.0
2012-08-15 15:30:00,36.63,36.63,36.6,36.61,181000.0,28.7176,28.7176,28.694,28.7019,181000.0
2012-08-15 15:35:00,36.61,36.62,36.58,36.58,338900.0,28.7019,28.7097,28.6784,28.6784,338900.0
2012-08-15 15:40:00,36.58,36.62,36.58,36.62,259000.0,28.6784,28.7097,28.6784,28.7097,259000.0
2012-08-15 15:45:00,36.61,36.62,36.6,36.61,141500.0,28.7019,28.7097,28.694,28.7019,141500.0
2012-08-15 15:50:00,36.61,36.63,36.59,36.61,179300.0,28.7019,28.7176,28.6862,28.7019,179300.0
2012-08-15 15:55:00,36.61,36.62,36.59,36.61,634900.0,28.7019,28.7097,28.6862,28.7019,634900.0
2012-08-16 09:30:00,36.62,36.67,36.56,36.63,212100.0,28.7097,28.7489,28.6627,28.7176,212100.0
2012-08-16 09:35:00,36.62,36.64,36.59,36.64,49300.0,28.7097,28.7254,28.6862,28.7254,49300.0
2012-08-16 09:40:00,36.64,36.67,36.63,36.65,136700.0,28.7254,28.7489,28.7176,28.7332,136700.0
2012-08-16 09:45:00,36.66,36.66,36.63,36.66,181400.0,28.7411,28.7411,28.7176,28.7411,181400.0
2012-08-16 09:50:00,36.66,36.68,36.64,36.68,118300.0,28.7411,28.7568,28.7254,28.7568,118300.0
2012-08-16 09:55:00,36.68,36.68,36.65,36.66,336900.0,28.7568,28.7568,28.7332,28.7411,336900.0
2012-08-16 10:00:00,36.66,36.67,36.61,36.63,502000.0,28.7411,28.7489,28.7019,28.7176,502000.0
2012-08-16 10:05:00,36.64,36.69,36.63,36.69,100800.0,28.7254,28.7646,28.7176,28.7646,100800.0
2012-08-16 10:10:00,36.68,36.7,36.65,36.67,35600.0,28.7568,28.7724,28.7332,28.7489,35600.0
2012-08-16 10:15:00,36.67,36.68,36.64,36.65,69400.0,28.7489,28.7568,28.7254,28.7332,69400.0
2012-08-16 10:20:00,36.66,36.7,36.65,36.7,300200.0,28.7411,28.7724,28.7332,28.7724,300200.0
2012-08-16 10:25:00,36.7,36.72,36.7,36.7,100100.0,28.7724,28.7881,28.7724,28.7724,100100.0
2012-08-16 10:30:00,36.7,36.73,36.7,36.7,195000.0,28.7724,28.796,28.7724,28.7724,195000.0
2012-08-16 10:35:00,36.7,36.77,36.7,36.77,71700.0,28.7724,28.8273,28.7724,28.8273,71700.0
2012-08-16 10:40:00,36.78,36.79,36.76,36.76,72700.0,28.8352,28.843,28.8195,28.8195,72700.0
2012-08-16 10:45:00,36.77,36.8,36.77,36.78,303300.0,28.8273,28.8508,28.8273,28.8352,303300.0
2012-08-16 10:50:00,36.79,36.82,36.79,36.81,186200.0,28.843,28.8665,28.843,28.8587,186200.0
2012-08-16 10:55:00,36.81,36.82,36.8,36.8,51000.0,28.8587,28.8665,28.8508,28.8508,51000.0
2012-08-16 11:00:00,36.8,36.81,36.78,36.8,113900.0,28.8508,28.8587,28.8352,28.8508,113900.0
2012-08-16 11:05:00,36.8,36.8,36.77,36.77,108300.0,28.8508,28.8508,28.8273,28.8273,108300.0
2012-08-16 11:10:00,36.78,36.81,36.78,36.8,70200.0,28.8352,28.8587,28.8352,28.8508,70200.0
2012-08-16 11:15:00,36.81,36.84,36.8,36.83,66400.0,28.8587,28.8822,28.8508,28.8744,66400.0
2012-08-16 11:20:00,36.83,36.83,36.8,36.81,33200.0,28.8744,28.8744,28.8508,28.8587,33200.0
2012-08-16 11:25:00,36.82,36.83,36.81,36.82,21300.0,28.8665,28.8744,28.8587,28.8665,21300.0
2012-08-16 11:30:00,36.82,36.83,36.8,36.82,66800.0,28.8665,28.8744,28.8508,28.8665,66800.0
2012-08-16 11:35:00,36.82,36.84,36.82,36.84,113600.0,28.8665,28.8822,28.8665,28.8822,113600.0
2012-08-16 11:40:00,36.84,36.86,36.83,36.85,52700.0,28.8822,28.8979,28.8744,28.89,52700.0
2012-08-16 11:45:00,36.86,36.89,36.85,36.88,62700.0,28.8979,28.9214,28.89,28.9136,62700.0
2012-08-16 11:50:00,36.88,36.93,36.87,36.91,110700.0,28.9136,28.9528,28.9057,28.9371,110700.0
2012-08-16 11:55:00,36.92,36.93,36.9,36.9,32200.0,28.9449,28.9528,28.9292,28.9292,32200.0
2012-08-16 12:00:00,36.91,36.91,36.9,36.9,31700.0,28.9371,28.9371,28.9292,28.9292,31700.0
2012-08-16 12:05:00,36.9,36.92,36.89,36.9,28100.0,28.9292,28.9449,28.9214,28.9292,28100.0
2012-08-16 12:10:00,36.9,36.92,36.9,36.91,10700.0,28.9292,28.9449,28.9292,28.9371,10700.0
2012-08-16 12:15:00,36.92,36.93,36.91,36.92,87400.0,28.9449,28.9528,28.9371,28.9449,87400.0
2012-08-16 12:20:00,36.93,36.94,36.91,36.91,69800.0,28.9528,28.9606,28.9371,28.9371,69800.0
2012-08-16 12:25:00,36.91,36.92,36.9,36.9,23800.0,28.9371,28.9449,28.9292,28.9292,23800.0
2012-08-16 12:30:00,36.91,36.91,36.88,36.89,160600.0,28.9371,28.9371,28.9136,28.9214,160600.0
2012-08-16 12:35:00,36.89,36.91,36.88,36.91,72500.0,28.9214,28.9371,28.9136,28.9371,72500.0
2012-08-16 12:40:00,36.91,36.92,36.91,36.91,95400.0,28.9371,28.9449,28.9371,28.9371,95400.0
2012-08-16 12:45:00,36.91,36.91,36.89,36.89,25300.0,28.9371,28.9371,28.9214,28.9214,25300.0
2012-08-16 12:50:00,36.9,36.92,36.89,36.91,59900.0,28.9292,28.9449,28.9214,28.9371,59900.0
2012-08-16 12:55:00,36.92,36.94,36.91,36.94,33500.0,28.9449,28.9606,28.9371,28.9606,33500.0
2012-08-16 13:00:00,36.93,36.94,36.92,36.93,36400.0,28.9528,28.9606,28.9449,28.9528,36400.0
2012-08-16 13:05:00,36.93,36.94,36.93,36.93,10400.0,28.9528,28.9606,28.9528,28.9528,10400.0
2012-08-16 13:10:00,36.93,36.95,36.93,36.95,22300.0,28.9528,28.9684,28.9528,28.9684,22300.0
2012-08-16 13:15:00,36.94,36.95,36.94,36.95,138400.0,28.9606,28.9684,28.9606,28.9684,138400.0
2012-08-16 13:20:00,36.95,36.95,36.94,36.94,19400.0,28.9684,28.9684,28.9606,28.9606,19400.0
2012-08-16 13:25:00,36.94,36.95,36.93,36.95,71300.0,28.9606,28.9684,28.9528,28.9684,71300.0
2012-08-16 13:30:00,36.95,36.96,36.94,36.95,68200.0,28.9684,28.9763,28.9606,28.9684,68200.0
2012-08-16 13:35:00,36.95,36.96,36.93,36.95,57100.0,28.9684,28.9763,28.9528,28.9684,57100.0
2012-08-16 13:40:00,36.95,36.95,36.91,36.91,273500.0,28.9684,28.9684,28.9371,28.9371,273500.0
2012-08-16 13:45:00,36.91,36.93,36.91,36.92,33200.0,28.9371,28.9528,28.9371,28.9449,33200.0
2012-08-16 13:50:00,36.92,36.94,36.92,36.93,19500.0,28.9449,28.9606,28.9449,28.9528,19500.0
2012-08-16 13:55:00,36.93,36.94,36.92,36.94,43600.0,28.9528,28.9606,28.9449,28.9606,43600.0
2012-08-16 14:00:00,36.94,36.95,36.93,36.95,31600.0,28.9606,28.9684,28.9528,28.9684,31600.0
2012-08-16 14:05:00,36.95,36.98,36.95,36.97,63700.0,28.9684,28.992,28.9684,28.9841,63700.0
2012-08-16 14:10:00,36.97,36.98,36.96,36.96,70300.0,28.9841,28.992,28.9763,28.9763,70300.0
2012-08-16 14:15:00,36.97,36.97,36.96,36.96,40200.0,28.9841,28.9841,28.9763,28.9763,40200.0
2012-08-16 14:20:00,36.96,36.99,36.96,36.98,50300.0,28.9763,28.9998,28.9763,28.992,50300.0
2012-08-16 14:25:00,36.98,37.0,36.98,36.99,70700.0,28.992,29.0076,28.992,28.9998,70700.0
2012-08-16 14:30:00,37.0,37.07,36.99,37.05,953400.0,29.0076,29.0625,28.9998,29.0468,953400.0
2012-08-16 14:35:00,37.05,37.07,37.04,37.05,293000.0,29.0468,29.0625,29.039,29.0468,293000.0
2012-08-16 14:40:00,37.06,37.07,37.04,37.06,73700.0,29.0547,29.0625,29.039,29.0547,73700.0
2012-08-16 14:45:00,37.06,37.06,37.05,37.05,79100.0,29.0547,29.0547,29.0468,29.0468,79100.0
2012-08-16 14:50:00,37.05,37.06,37.03,37.05,488000.0,29.0468,29.0547,29.0312,29.0468,488000.0
2012-08-16 14:55:00,37.04,37.05,37.02,37.02,87500.0,29.039,29.0468,29.0233,29.0233,87500.0
2012-08-16 15:00:00,37.02,37.03,37.0,37.03,229600.0,29.0233,29.0312,29.0076,29.0312,229600.0
2012-08-16 15:05:00,37.03,37.04,37.02,37.04,162400.0,29.0312,29.039,29.0233,29.039,162400.0
2012-08-16 15:10:00,37.04,37.06,37.03,37.05,81500.0,29.039,29.0547,29.0312,29.0468,81500.0
2012-08-16 15:15:00,37.05,37.06,37.05,37.05,77800.0,29.0468,29.0547,29.0468,29.0468,77800.0
2012-08-16 15:20:00,37.05,37.05,37.02,37.04,130300.0,29.0468,29.0468,29.0233,29.039,130300.0
2012-08-16 15:25:00,37.03,37.06,37.03,37.05,215800.0,29.0312,29.0547,29.0312,29.0468,215800.0
2012-08-16 15:30:00,37.05,37.05,37.01,37.02,418400.0,29.0468,29.0468,29.0155,29.0233,418400.0
2012-08-16 15:35:00,37.02,37.04,37.02,37.03,121700.0,29.0233,29.039,29.0233,29.0312,121700.0
2012-08-16 15:40:00,37.02,37.03,36.99,37.01,426900.0,29.0233,29.0312,28.9998,29.0155,426900.0
2012-08-16 15:45:00,37.01,37.03,37.0,37.01,804900.0,29.0155,29.0312,29.0076,29.0155,804900.0
2012-08-16 15:50:00,37.01,37.02,36.96,36.98,922400.0,29.0155,29.0233,28.9763,28.992,922400.0
2012-08-16 15:55:00,36.98,37.0,36.96,37.0,806400.0,28.992,29.0076,28.9763,29.0076,806400.0
2012-08-17 09:30:00,37.01,37.12,37.0,37.07,155300.0,29.0155,29.1017,29.0076,29.0625,155300.0
2012-08-17 09:35:00,37.07,37.09,37.05,37.07,26900.0,29.0625,29.0782,29.0468,29.0625,26900.0
2012-08-17 09:40:00,37.07,37.08,37.05,37.06,64800.0,29.0625,29.0704,29.0468,29.0547,64800.0
2012-08-17 09:45:00,37.05,37.08,37.01,37.07,459700.0,29.0468,29.0704,29.0155,29.0625,459700.0
2012-08-17 09:50:00,37.07,37.09,37.04,37.06,357200.0,29.0625,29.0782,29.039,29.0547,357200.0
2012-08-17 09:55:00,37.07,37.12,37.06,37.09,296600.0,29.0625,29.1017,29.0547,29.0782,296600.0
2012-08-17 10:00:00,37.09,37.11,37.03,37.05,248200.0,29.0782,29.0939,29.0312,29.0468,248200.0
2012-08-17 10:05:00,37.06,37.09,37.06,37.08,180700.0,29.0547,29.0782,29.0547,29.0704,180700.0
2012-08-17 10:10:00,37.08,37.09,37.06,37.06,56100.0,29.0704,29.0782,29.0547,29.0547,56100.0
2012-08-17 10:15:00,37.06,37.09,37.06,37.07,240900.0,29.0547,29.0782,29.0547,29.0625,240900.0
2012-08-17 10:20:00,37.07,37.09,37.05,37.05,91500.0,29.0625,29.0782,29.0468,29.0468,91500.0
2012-08-17 10:25:00,37.05,37.06,37.04,37.05,48000.0,29.0468,29.0547,29.039,29.0468,48000.0
2012-08-17 10:30:00,37.05,37.07,37.04,37.06,34400.0,29.0468,29.0625,29.039,29.0547,34400.0
2012-08-17 10:35:00,37.07,37.08,37.05,37.05,59000.0,29.0625,29.0704,29.0468,29.0468,59000.0
2012-08-17 10:40:00,37.06,37.06,37.03,37.03,101800.0,29.0547,29.0547,29.0312,29.0312,101800.0
2012-08-17 10:45:00,37.03,37.04,37.01,37.02,38100.0,29.0312,29.039,29.0155,29.0233,38100.0
2012-08-17 10:50:00,37.03,37.05,37.03,37.05,224500.0,29.0312,29.0468,29.0312,29.0468,224500.0
2012-08-17 10:55:00,37.05,37.06,37.04,37.05,102300.0,29.0468,29.0547,29.039,29.0468,102300.0
2012-08-17 11:00:00,37.05,37.07,37.04,37.05,95800.0,29.0468,29.0625,29.039,29.0468,95800.0
2012-08-17 11:05:00,37.04,37.04,37.02,37.04,166000.0,29.039,29.039,29.0233,29.039,166000.0
2012-08-17 11:10:00,37.04,37.06,37.04,37.05,166900.0,29.039,29.0547,29.039,29.0468,166900.0
2012-08-17 11:15:00,37.06,37.06,37.03,37.05,61800.0,29.0547,29.0547,29.0312,29.0468,61800.0
2012-08-17 11:20:00,37.05,37.07,37.05,37.07,30000.0,29.0468,29.0625,29.0468,29.0625,30000.0
2012-08-17 11:25:00,37.07,37.08,37.06,37.07,34800.0,29.0625,29.0704,29.0547,29.0625,34800.0
2012-08-17 11:30:00,37.07,37.09,37.06,37.09,25900.0,29.0625,29.0782,29.0547,29.0782,25900.0
2012-08-17 11:35:00,37.09,37.13,37.09,37.11,58300.0,29.0782,29.1096,29.0782,29.0939,58300.0
2012-08-17 11:40:00,37.11,37.13,37.11,37.13,159700.0,29.0939,29.1096,29.0939,29.1096,159700.0
2012-08-17 11:45:00,37.13,37.14,37.11,37.13,140000.0,29.1096,29.1174,29.0939,29.1096,140000.0
2012-08-17 11:50:00,37.13,37.15,37.13,37.13,28700.0,29.1096,29.1252,29.1096,29.1096,28700.0
2012-08-17 11:55:00,37.14,37.15,37.13,37.14,110600.0,29.1174,29.1252,29.1096,29.1174,110600.0
2012-08-17 12:00:00,37.14,37.14,37.12,37.12,288900.0,29.1174,29.1174,29.1017,29.1017,288900.0
2012-08-17 12:05:00,37.12,37.13,37.11,37.11,39900.0,29.1017,29.1096,29.0939,29.0939,39900.0
2012-08-17 12:10:00,37.12,37.12,37.11,37.11,22700.0,29.1017,29.1017,29.0939,29.0939,22700.0
2012-08-17 12:15:00,37.11,37.13,37.11,37.12,35900.0,29.0939,29.1096,29.0939,29.1017,35900.0
2012-08-17 12:20:00,37.12,37.12,37.11,37.12,58200.0,29.1017,29.1017,29.0939,29.1017,58200.0
2012-08-17 12:25:00,37.12,37.12,37.11,37.11,210200.0,29.1017,29.1017,29.0939,29.0939,210200.0
2012-08-17 12:30:00,37.11,37.12,37.11,37.11,9800.0,29.0939,29.1017,29.0939,29.0939,9800.0
2012-08-17 12:35:00,37.11,37.11,37.08,37.09,51100.0,29.0939,29.0939,29.0704,29.0782,51100.0
2012-08-17 12:40:00,37.09,37.14,37.09,37.14,453800.0,29.0782,29.1174,29.0782,29.1174,453800.0
2012-08-17 12:45:00,37.14,37.15,37.12,37.12,149800.0,29.1174,29.1252,29.1017,29.1017,149800.0
2012-08-17 12:50:00,37.12,37.12,37.09,37.09,9000.0,29.1017,29.1017,29.0782,29.0782,9000.0
2012-08-17 12:55:00,37.09,37.1,37.09,37.1,89400.0,29.0782,29.086,29.0782,29.086,89400.0
2012-08-17 13:00:00,37.09,37.11,37.09,37.11,17600.0,29.0782,29.0939,29.0782,29.0939,17600.0
2012-08-17 13:05:00,37.11,37.11,37.1,37.1,41800.0,29.0939,29.0939,29.086,29.086,41800.0
2012-08-17 13:10:00,37.1,37.13,37.1,37.12,46900.0,29.086,29.1096,29.086,29.1017,46900.0
2012-08-17 13:15:00,37.11,37.14,37.11,37.13,56200.0,29.0939,29.1174,29.0939,29.1096,56200.0
2012-08-17 13:20:00,37.13,37.13,37.11,37.12,44500.0,29.1096,29.1096,29.0939,29.1017,44500.0
2012-08-17 13:25:00,37.12,37.12,37.1,37.11,34700.0,29.1017,29.1017,29.086,29.0939,34700.0
2012-08-17 13:30:00,37.11,37.13,37.11,37.12,15800.0,29.0939,29.1096,29.0939,29.1017,15800.0
2012-08-17 13:35:00,37.12,37.13,37.11,37.12,14200.0,29.1017,29.1096,29.0939,29.1017,14200.0
2012-08-17 13:40:00,37.12,37.13,37.11,37.12,25300.0,29.1017,29.1096,29.0939,29.1017,25300.0
2012-08-17 13:45:00,37.12,37.12,37.09,37.1,18900.0,29.1017,29.1017,29.0782,29.086,18900.0
2012-08-17 13:50:00,37.1,37.11,37.09,37.1,26000.0,29.086,29.0939,29.0782,29.086,26000.0
2012-08-17 13:55:00,37.1,37.11,37.1,37.1,4700.0,29.086,29.0939,29.086,29.086,4700.0
2012-08-17 14:00:00,37.11,37.11,37.08,37.09,41500.0,29.0939,29.0939,29.0704,29.0782,41500.0
2012-08-17 14:05:00,37.08,37.08,37.07,37.07,62800.0,29.0704,29.0704,29.0625,29.0625,62800.0
2012-08-17 14:10:00,37.07,37.09,37.07,37.09,71500.0,29.0625,29.0782,29.0625,29.0782,71500.0
2012-08-17 14:15:00,37.09,37.09,37.08,37.09,45700.0,29.0782,29.0782,29.0704,29.0782,45700.0
2012-08-17 14:20:00,37.09,37.1,37.08,37.09,38100.0,29.0782,29.086,29.0704,29.0782,38100.0
2012-08-17 14:25:00,37.09,37.12,37.09,37.11,222000.0,29.0782,29.1017,29.0782,29.0939,222000.0
2012-08-17 14:30:00,37.11,37.13,37.11,37.13,48000.0,29.0939,29.1096,29.0939,29.1096,48000.0
2012-08-17 14:35:00,37.12,37.13,37.12,37.13,51800.0,29.1017,29.1096,29.1017,29.1096,51800.0
2012-08-17 14:40:00,37.13,37.13,37.12,37.13,18200.0,29.1096,29.1096,29.1017,29.1096,18200.0
2012-08-17 14:45:00,37.13,37.14,37.12,37.13,43800.0,29.1096,29.1174,29.1017,29.1096,43800.0
2012-08-17 14:50:00,37.13,37.15,37.13,37.14,18300.0,29.1096,29.1252,29.1096,29.1174,18300.0
2012-08-17 14:55:00,37.14,37.15,37.13,37.14,25900.0,29.1174,29.1252,29.1096,29.1174,25900.0
2012-08-17 15:00:00,37.14,37.16,37.14,37.15,195800.0,29.1174,29.1331,29.1174,29.1252,195800.0
2012-08-17 15:05:00,37.15,37.16,37.13,37.13,116500.0,29.1252,29.1331,29.1096,29.1096,116500.0
2012-08-17 15:10:00,37.14,37.14,37.12,37.13,239100.0,29.1174,29.1174,29.1017,29.1096,239100.0
2012-08-17 15:15:00,37.13,37.15,37.13,37.14,33800.0,29.1096,29.1252,29.1096,29.1174,33800.0
2012-08-17 15:20:00,37.14,37.16,37.14,37.15,75300.0,29.1174,29.1331,29.1174,29.1252,75300.0
2012-08-17 15:25:00,37.15,37.17,37.15,37.16,114800.0,29.1252,29.1409,29.1252,29.1331,114800.0
2012-08-17 15:30:00,37.16,37.16,37.13,37.14,184000.0,29.1331,29.1331,29.1096,29.1174,184000.0
2012-08-17 15:35:00,37.15,37.15,37.13,37.14,56200.0,29.1252,29.1252,29.1096,29.1174,56200.0
2012-08-17 15:40:00,37.14,37.17,37.13,37.16,132300.0,29.1174,29.1409,29.1096,29.1331,132300.0
2012-08-17 15:45:00,37.16,37.18,37.15,37.17,141700.0,29.1331,29.1488,29.1252,29.1409,141700.0
2012-08-17 15:50:00,37.18,37.19,37.15,37.19,223600.0,29.1488,29.1566,29.1252,29.1566,223600.0
2012-08-17 15:55:00,37.19,37.21,37.16,37.18,830000.0,29.1566,29.1723,29.1331,29.1488,830000.0
2012-08-20 09:30:00,37.08,37.17,37.06,37.14,94900.0,29.0704,29.1409,29.0547,29.1174,94900.0
2012-08-20 09:35:00,37.15,37.15,37.07,37.08,79400.0,29.1252,29.1252,29.0625,29.0704,79400.0
2012-08-20 09:40:00,37.08,37.14,37.06,37.14,98900.0,29.0704,29.1174,29.0547,29.1174,98900.0
2012-08-20 09:45:00,37.14,37.15,37.1,37.11,86000.0,29.1174,29.1252,29.086,29.0939,86000.0
2012-08-20 09:50:00,37.11,37.13,37.09,37.11,61100.0,29.0939,29.1096,29.0782,29.0939,61100.0
2012-08-20 09:55:00,37.11,37.11,37.03,37.05,392500.0,29.0939,29.0939,29.0312,29.0468,392500.0
2012-08-20 10:00:00,37.04,37.07,37.03,37.06,245300.0,29.039,29.0625,29.0312,29.0547,245300.0
2012-08-20 10:05:00,37.05,37.05,37.0,37.02,207700.0,29.0468,29.0468,29.0076,29.0233,207700.0
2012-08-20 10:10:00,37.02,37.04,36.99,37.0,69200.0,29.0233,29.039,28.9998,29.0076,69200.0
2012-08-20 10:15:00,36.99,37.0,36.97,36.98,57400.0,28.9998,29.0076,28.9841,28.992,57400.0
2012-08-20 10:20:00,36.98,36.99,36.94,36.94,15000.0,28.992,28.9998,28.9606,28.9606,15000.0
2012-08-20 10:25:00,36.94,36.96,36.93,36.96,67000.0,28.9606,28.9763,28.9528,28.9763,67000.0
2012-08-20 10:30:00,36.95,36.97,36.94,36.96,55500.0,28.9684,28.9841,28.9606,28.9763,55500.0
2012-08-20 10:35:00,36.97,36.99,36.96,36.98,63800.0,28.9841,28.9998,28.9763,28.992,63800.0
2012-08-20 10:40:00,36.99,36.99,36.96,36.98,46600.0,28.9998,28.9998,28.9763,28.992,46600.0
2012-08-20 10:45:00,36.99,37.01,36.98,37.01,37200.0,28.9998,29.0155,28.992,29.0155,37200.0
2012-08-20 10:50:00,37.01,37.03,37.01,37.01,80600.0,29.0155,29.0312,29.0155,29.0155,80600.0
2012-08-20 10:55:00,37.02,37.07,37.01,37.07,72300.0,29.0233,29.0625,29.0155,29.0625,72300.0
2012-08-20 11:00:00,37.06,37.07,37.06,37.06,48300.0,29.0547,29.0625,29.0547,29.0547,48300.0
2012-08-20 11:05:00,37.07,37.08,37.05,37.05,42900.0,29.0625,29.0704,29.0468,29.0468,42900.0
2012-08-20 11:10:00,37.06,37.06,37.05,37.06,50300.0,29.0547,29.0547,29.0468,29.0547,50300.0
2012-08-20 11:15:00,37.06,37.06,37.04,37.04,6000.0,29.0547,29.0547,29.039,29.039,6000.0
2012-08-20 11:20:00,37.05,37.07,37.03,37.03,73000.0,29.0468,29.0625,29.0312,29.0312,73000.0
2012-08-20 11:25:00,37.03,37.03,37.01,37.01,14400.0,29.0312,29.0312,29.0155,29.0155,14400.0
2012-08-20 11:30:00,37.01,37.01,36.99,37.01,93800.0,29.0155,29.0155,28.9998,29.0155,93800.0
2012-08-20 11:35:00,37.01,37.02,37.0,37.02,20500.0,29.0155,29.0233,29.0076,29.0233,20500.0
2012-08-20 11:40:00,37.02,37.02,37.01,37.02,4600.0,29.0233,29.0233,29.0155,29.0233,4600.0
2012-08-20 11:45:00,37.02,37.03,37.02,37.03,81400.0,29.0233,29.0312,29.0233,29.0312,81400.0
2012-08-20 11:50:00,37.03,37.06,37.02,37.06,36100.0,29.0312,29.0547,29.0233,29.0547,36100.0
2012-08-20 11:55:00,37.06,37.08,37.05,37.05,36600.0,29.0547,29.0704,29.0468,29.0468,36600.0
2012-08-20 12:00:00,37.06,37.06,37.05,37.05,6100.0,29.0547,29.0547,29.0468,29.0468,6100.0
2012-08-20 12:05:00,37.06,37.08,37.06,37.07,26600.0,29.0547,29.0704,29.0547,29.0625,26600.0
2012-08-20 12:10:00,37.07,37.09,37.07,37.07,42800.0,29.0625,29.0782,29.0625,29.0625,42800.0
2012-08-20 12:15:00,37.08,37.09,37.08,37.09,8400.0,29.0704,29.0782,29.0704,29.0782,8400.0
2012-08-20 12:20:00,37.09,37.09,37.07,37.07,89100.0,29.0782,29.0782,29.0625,29.0625,89100.0
2012-08-20 12:25:00,37.07,37.07,37.06,37.06,4300.0,29.0625,29.0625,29.0547,29.0547,4300.0
2012-08-20 12:30:00,37.07,37.07,37.05,37.05,30200.0,29.0625,29.0625,29.0468,29.0468,30200.0
2012-08-20 12:35:00,37.05,37.05,37.04,37.04,6400.0,29.0468,29.0468,29.039,29.039,6400.0
2012-08-20 12:40:00,37.05,37.06,37.04,37.05,53700.0,29.0468,29.0547,29.039,29.0468,53700.0
2012-08-20 12:45:00,37.05,37.06,37.04,37.05,40700.0,29.0468,29.0547,29.039,29.0468,40700.0
2012-08-20 12:50:00,37.05,37.05,37.03,37.04,23500.0,29.0468,29.0468,29.0312,29.039,23500.0
2012-08-20 12:55:00,37.04,37.05,37.03,37.04,57300.0,29.039,29.0468,29.0312,29.039,57300.0
2012-08-20 13:00:00,37.03,37.04,37.03,37.04,4000.0,29.0312,29.039,29.0312,29.039,4000.0
2012-08-20 13:05:00,37.04,37.05,37.03,37.04,37700.0,29.039,29.0468,29.0312,29.039,37700.0
2012-08-20 13:10:00,37.04,37.06,37.04,37.06,37300.0,29.039,29.0547,29.039,29.0547,37300.0
2012-08-20 13:15:00,37.05,37.07,37.05,37.05,20600.0,29.0468,29.0625,29.0468,29.0468,20600.0
2012-08-20 13:20:00,37.05,37.06,37.05,37.05,11500.0,29.0468,29.0547,29.0468,29.0468,11500.0
2012-08-20 13:25:00,37.04,37.06,37.04,37.05,33600.0,29.039,29.0547,29.039,29.0468,33600.0
2012-08-20 13:30:00,37.05,37.05,37.03,37.04,63300.0,29.0468,29.0468,29.0312,29.039,63300.0
2012-08-20 13:35:00,37.04,37.04,37.02,37.02,36300.0,29.039,29.039,29.0233,29.0233,36300.0
2012-08-20 13:40:00,37.02,37.04,37.02,37.04,53400.0,29.0233,29.039,29.0233,29.039,53400.0
2012-08-20 13:45:00,37.04,37.04,37.01,37.01,48600.0,29.039,29.039,29.0155,29.0155,48600.0
2012-08-20 13:50:00,37.02,37.04,37.02,37.03,14200.0,29.0233,29.039,29.0233,29.0312,14200.0
2012-08-20 13:55:00,37.03,37.06,37.03,37.05,13900.0,29.0312,29.0547,29.0312,29.0468,13900.0
2012-08-20 14:00:00,37.06,37.06,37.03,37.05,22200.0,29.0547,29.0547,29.0312,29.0468,22200.0
2012-08-20 14:05:00,37.05,37.07,37.05,37.07,28300.0,29.0468,29.0625,29.0468,29.0625,28300.0
2012-08-20 14:10:00,37.07,37.11,37.06,37.11,38100.0,29.0625,29.0939,29.0547,29.0939,38100.0
2012-08-20 14:15:00,37.11,37.11,37.09,37.09,32800.0,29.0939,29.0939,29.0782,29.0782,32800.0
2012-08-20 14:20:00,37.09,37.1,37.08,37.1,27600.0,29.0782,29.086,29.0704,29.086,27600.0
2012-08-20 14:25:00,37.09,37.11,37.09,37.1,20000.0,29.0782,29.0939,29.0782,29.086,20000.0
2012-08-20 14:30:00,37.11,37.13,37.1,37.12,361000.0,29.0939,29.1096,29.086,29.1017,361000.0
2012-08-20 14:35:00,37.12,37.12,37.1,37.11,38200.0,29.1017,29.1017,29.086,29.0939,38200.0
2012-08-20 14:40:00,37.11,37.11,37.09,37.11,86200.0,29.0939,29.0939,29.0782,29.0939,86200.0
2012-08-20 14:45:00,37.1,37.11,37.07,37.08,102600.0,29.086,29.0939,29.0625,29.0704,102600.0
2012-08-20 14:50:00,37.08,37.08,37.07,37.08,29500.0,29.0704,29.0704,29.0625,29.0704,29500.0
2012-08-20 14:55:00,37.08,37.1,37.08,37.09,79800.0,29.0704,29.086,29.0704,29.0782,79800.0
2012-08-20 15:00:00,37.08,37.09,37.07,37.08,57000.0,29.0704,29.0782,29.0625,29.0704,57000.0
2012-08-20 15:05:00,37.08,37.1,37.07,37.09,35300.0,29.0704,29.086,29.0625,29.0782,35300.0
2012-08-20 15:10:00,37.09,37.09,37.05,37.06,63400.0,29.0782,29.0782,29.0468,29.0547,63400.0
2012-08-20 15:15:00,37.06,37.08,37.06,37.07,59100.0,29.0547,29.0704,29.0547,29.0625,59100.0
2012-08-20 15:20:00,37.07,37.09,37.06,37.09,59400.0,29.0625,29.0782,29.0547,29.0782,59400.0
2012-08-20 15:25:00,37.08,37.09,37.08,37.09,23300.0,29.0704,29.0782,29.0704,29.0782,23300.0
2012-08-20 15:30:00,37.09,37.11,37.08,37.09,190600.0,29.0782,29.0939,29.0704,29.0782,190600.0
2012-08-20 15:35:00,37.09,37.11,37.08,37.1,79200.0,29.0782,29.0939,29.0704,29.086,79200.0
2012-08-20 15:40:00,37.1,37.1,37.07,37.08,197900.0,29.086,29.086,29.0625,29.0704,197900.0
2012-08-20 15:45:00,37.09,37.12,37.08,37.11,178300.0,29.0782,29.1017,29.0704,29.0939,178300.0
2012-08-20 15:50:00,37.11,37.12,37.07,37.1,312400.0,29.0939,29.1017,29.0625,29.086,312400.0
2012-08-20 15:55:00,37.11,37.12,37.08,37.11,826000.0,29.0939,29.1017,29.0704,29.0939,826000.0
2012-08-21 09:30:00,37.23,37.29,37.18,37.28,308400.0,29.188,29.235,29.1488,29.2272,308400.0
2012-08-21 09:35:00,37.27,37.27,37.22,37.25,40500.0,29.2193,29.2193,29.1801,29.2036,40500.0
2012-08-21 09:40:00,37.24,37.25,37.2,37.2,110500.0,29.1958,29.2036,29.1644,29.1644,110500.0
2012-08-21 09:45:00,37.2,37.23,37.2,37.22,47900.0,29.1644,29.188,29.1644,29.1801,47900.0
2012-08-21 09:50:00,37.22,37.23,37.2,37.22,55600.0,29.1801,29.188,29.1644,29.1801,55600.0
2012-08-21 09:55:00,37.23,37.3,37.23,37.28,64000.0,29.188,29.2428,29.188,29.2272,64000.0
2012-08-21 10:00:00,37.28,37.33,37.28,37.33,137800.0,29.2272,29.2664,29.2272,29.2664,137800.0
2012-08-21 10:05:00,37.33,37.33,37.3,37.3,96600.0,29.2664,29.2664,29.2428,29.2428,96600.0
2012-08-21 10:10:00,37.31,37.34,37.3,37.32,329400.0,29.2507,29.2742,29.2428,29.2585,329400.0
2012-08-21 10:15:00,37.31,37.33,37.3,37.32,150200.0,29.2507,29.2664,29.2428,29.2585,150200.0
2012-08-21 10:20:00,37.32,37.35,37.32,37.35,59300.0,29.2585,29.282,29.2585,29.282,59300.0
2012-08-21 10:25:00,37.35,37.36,37.33,37.35,46100.0,29.282,29.2899,29.2664,29.282,46100.0
2012-08-21 10:30:00,37.35,37.37,37.35,37.36,111300.0,29.282,29.2977,29.282,29.2899,111300.0
2012-08-21 10:35:00,37.36,37.37,37.35,37.37,48100.0,29.2899,29.2977,29.282,29.2977,48100.0
2012-08-21 10:40:00,37.37,37.38,37.36,37.38,68100.0,29.2977,29.3056,29.2899,29.3056,68100.0
2012-08-21 10:45:00,37.38,37.39,37.37,37.37,35500.0,29.3056,29.3134,29.2977,29.2977,35500.0
2012-08-21 10:50:00,37.37,37.38,37.36,37.38,85400.0,29.2977,29.3056,29.2899,29.3056,85400.0
2012-08-21 10:55:00,37.37,37.38,37.36,37.37,60000.0,29.2977,29.3056,29.2899,29.2977,60000.0
2012-08-21 11:00:00,37.37,37.37,37.36,37.36,21100.0,29.2977,29.2977,29.2899,29.2899,21100.0
2012-08-21 11:05:00,37.36,37.37,37.33,37.36,182700.0,29.2899,29.2977,29.2664,29.2899,182700.0
2012-08-21 11:10:00,37.35,37.36,37.34,37.35,57700.0,29.282,29.2899,29.2742,29.282,57700.0
2012-08-21 11:15:00,37.35,37.38,37.35,37.37,39300.0,29.282,29.3056,29.282,29.2977,39300.0
2012-08-21 11:20:00,37.37,37.37,37.3,37.3,147100.0,29.2977,29.2977,29.2428,29.2428,147100.0
2012-08-21 11:25:00,37.31,37.32,37.27,37.28,124200.0,29.2507,29.2585,29.2193,29.2272,124200.0
2012-08-21 11:30:00,37.28,37.29,37.27,37.27,56300.0,29.2272,29.235,29.2193,29.2193,56300.0
2012-08-21 11:35:00,37.26,37.27,37.23,37.26,58700.0,29.2115,29.2193,29.188,29.2115,58700.0
2012-08-21 11:40:00,37.25,37.25,37.22,37.24,65700.0,29.2036,29.2036,29.1801,29.1958,65700.0
2012-08-21 11:45:00,37.23,37.26,37.23,37.26,15000.0,29.188,29.2115,29.188,29.2115,15000.0
2012-08-21 11:50:00,37.26,37.26,37.25,37.26,95200.0,29.2115,29.2115,29.2036,29.2115,95200.0
2012-08-21 11:55:00,37.26,37.26,37.23,37.23,83000.0,29.2115,29.2115,29.188,29.188,83000.0
2012-08-21 12:00:00,37.23,37.25,37.2,37.21,179800.0,29.188,29.2036,29.1644,29.1723,179800.0
2012-08-21 12:05:00,37.21,37.24,37.2,37.24,198100.0,29.1723,29.1958,29.1644,29.1958,198100.0
2012-08-21 12:10:00,37.24,37.26,37.24,37.25,211100.0,29.1958,29.2115,29.1958,29.2036,211100.0
2012-08-21 12:15:00,37.26,37.26,37.22,37.24,76300.0,29.2115,29.2115,29.1801,29.1958,76300.0
2012-08-21 12:20:00,37.24,37.25,37.23,37.24,87000.0,29.1958,29.2036,29.188,29.1958,87000.0
2012-08-21 12:25:00,37.25,37.25,37.23,37.24,24600.0,29.2036,29.2036,29.188,29.1958,24600.0
2012-08-21 12:30:00,37.24,37.26,37.23,37.24,39000.0,29.1958,29.2115,29.188,29.1958,39000.0
2012-08-21 12:35:00,37.24,37.26,37.23,37.26,37300.0,29.1958,29.2115,29.188,29.2115,37300.0
2012-08-21 12:40:00,37.26,37.26,37.24,37.25,78800.0,29.2115,29.2115,29.1958,29.2036,78800.0
2012-08-21 12:45:00,37.25,37.25,37.21,37.24,209700.0,29.2036,29.2036,29.1723,29.1958,209700.0
2012-08-21 12:50:00,37.24,37.24,37.22,37.24,67900.0,29.1958,29.1958,29.1801,29.1958,67900.0
2012-08-21 12:55:00,37.24,37.24,37.22,37.23,55000.0,29.1958,29.1958,29.1801,29.188,55000.0
2012-08-21 13:00:00,37.23,37.23,37.21,37.23,54400.0,29.188,29.188,29.1723,29.188,54400.0
2012-08-21 13:05:00,37.22,37.23,37.21,37.22,44000.0,29.1801,29.188,29.1723,29.1801,44000.0
2012-08-21 13:10:00,37.21,37.22,37.17,37.19,54300.0,29.1723,29.1801,29.1409,29.1566,54300.0
2012-08-21 13:15:00,37.19,37.21,37.19,37.2,225000.0,29.1566,29.1723,29.1566,29.1644,225000.0
2012-08-21 13:20:00,37.2,37.21,37.19,37.19,86400.0,29.1644,29.1723,29.1566,29.1566,86400.0
2012-08-21 13:25:00,37.18,37.19,37.15,37.16,62800.0,29.1488,29.1566,29.1252,29.1331,62800.0
2012-08-21 13:30:00,37.16,37.17,37.16,37.16,33900.0,29.1331,29.1409,29.1331,29.1331,33900.0
2012-08-21 13:35:00,37.16,37.17,37.16,37.17,18500.0,29.1331,29.1409,29.1331,29.1409,18500.0
2012-08-21 13:40:00,37.16,37.16,37.11,37.11,339700.0,29.1331,29.1331,29.0939,29.0939,339700.0
2012-08-21 13:45:00,37.11,37.13,37.08,37.08,384700.0,29.0939,29.1096,29.0704,29.0704,384700.0
2012-08-21 13:50:00,37.09,37.1,37.08,37.09,38900.0,29.0782,29.086,29.0704,29.0782,38900.0
2012-08-21 13:55:00,37.09,37.15,37.09,37.15,470300.0,29.0782,29.1252,29.0782,29.1252,470300.0
2012-08-21 14:00:00,37.14,37.14,37.12,37.13,60400.0,29.1174,29.1174,29.1017,29.1096,60400.0
2012-08-21 14:05:00,37.13,37.14,37.1,37.1,81400.0,29.1096,29.1174,29.086,29.086,81400.0
2012-08-21 14:10:00,37.11,37.11,37.1,37.11,21300.0,29.0939,29.0939,29.086,29.0939,21300.0
2012-08-21 14:15:00,37.1,37.11,37.06,37.07,48100.0,29.086,29.0939,29.0547,29.0625,48100.0
2012-08-21 14:20:00,37.07,37.1,37.06,37.09,49500.0,29.0625,29.086,29.0547,29.0782,49500.0
2012-08-21 14:25:00,37.09,37.1,37.05,37.06,159200.0,29.0782,29.086,29.0468,29.0547,159200.0
2012-08-21 14:30:00,37.07,37.08,37.06,37.08,27600.0,29.0625,29.0704,29.0547,29.0704,27600.0
2012-08-21 14:35:00,37.08,37.08,37.03,37.04,107700.0,29.0704,29.0704,29.0312,29.039,107700.0
2012-08-21 14:40:00,37.05,37.06,37.04,37.04,53700.0,29.0468,29.0547,29.039,29.039,53700.0
2012-08-21 14:45:00,37.04,37.06,37.04,37.06,78700.0,29.039,29.0547,29.039,29.0547,78700.0
2012-08-21 14:50:00,37.05,37.07,37.05,37.06,41000.0,29.0468,29.0625,29.0468,29.0547,41000.0
2012-08-21 14:55:00,37.06,37.07,37.05,37.07,115500.0,29.0547,29.0625,29.0468,29.0625,115500.0
2012-08-21 15:00:00,37.07,37.07,36.99,37.02,756300.0,29.0625,29.0625,28.9998,29.0233,756300.0
2012-08-21 15:05:00,37.02,37.02,37.01,37.01,39300.0,29.0233,29.0233,29.0155,29.0155,39300.0
2012-08-21 15:10:00,37.01,37.01,36.98,36.99,57300.0,29.0155,29.0155,28.992,28.9998,57300.0
2012-08-21 15:15:00,36.98,36.99,36.94,36.94,161600.0,28.992,28.9998,28.9606,28.9606,161600.0
2012-08-21 15:20:00,36.95,36.97,36.94,36.94,133300.0,28.9684,28.9841,28.9606,28.9606,133300.0
2012-08-21 15:25:00,36.95,36.95,36.92,36.95,147500.0,28.9684,28.9684,28.9449,28.9684,147500.0
2012-08-21 15:30:00,36.95,36.98,36.94,36.94,98800.0,28.9684,28.992,28.9606,28.9606,98800.0
2012-08-21 15:35:00,36.94,36.98,36.94,36.97,164400.0,28.9606,28.992,28.9606,28.9841,164400.0
2012-08-21 15:40:00,36.98,37.01,36.96,36.96,318200.0,28.992,29.0155,28.9763,28.9763,318200.0
2012-08-21 15:45:00,36.96,37.0,36.96,36.97,132300.0,28.9763,29.0076,28.9763,28.9841,132300.0
2012-08-21 15:50:00,36.97,36.99,36.96,36.98,115500.0,28.9841,28.9998,28.9763,28.992,115500.0
2012-08-21 15:55:00,36.98,37.01,36.97,37.01,886800.0,28.992,29.0155,28.9841,29.0155,886800.0
2012-08-22 09:30:00,36.88,36.97,36.81,36.81,62300.0,28.9136,28.9841,28.8587,28.8587,62300.0
2012-08-22 09:35:00,36.81,36.87,36.81,36.85,160400.0,28.8587,28.9057,28.8587,28.89,160400.0
2012-08-22 09:40:00,36.85,36.93,36.84,36.91,68000.0,28.89,28.9528,28.8822,28.9371,68000.0
2012-08-22 09:45:00,36.91,37.0,36.91,36.96,321000.0,28.9371,29.0076,28.9371,28.9763,321000.0
2012-08-22 09:50:00,36.97,37.0,36.96,36.98,207000.0,28.9841,29.0076,28.9763,28.992,207000.0
2012-08-22 09:55:00,36.97,36.97,36.93,36.94,41000.0,28.9841,28.9841,28.9528,28.9606,41000.0
2012-08-22 10:00:00,36.94,36.96,36.9,36.94,91200.0,28.9606,28.9763,28.9292,28.9606,91200.0
2012-08-22 10:05:00,36.94,36.94,36.89,36.92,137400.0,28.9606,28.9606,28.9214,28.9449,137400.0
2012-08-22 10:10:00,36.91,36.92,36.87,36.88,30600.0,28.9371,28.9449,28.9057,28.9136,30600.0
2012-08-22 10:15:00,36.86,36.86,36.83,36.86,39000.0,28.8979,28.8979,28.8744,28.8979,39000.0
2012-08-22 10:20:00,36.87,36.88,36.87,36.88,148300.0,28.9057,28.9136,28.9057,28.9136,148300.0
2012-08-22 10:25:00,36.88,36.89,36.86,36.88,59400.0,28.9136,28.9214,28.8979,28.9136,59400.0
2012-08-22 10:30:00,36.89,36.91,36.86,36.86,44700.0,28.9214,28.9371,28.8979,28.8979,44700.0
2012-08-22 10:35:00,36.87,36.88,36.84,36.84,139400.0,28.9057,28.9136,28.8822,28.8822,139400.0
2012-08-22 10:40:00,36.84,36.87,36.84,36.86,16000.0,28.8822,28.9057,28.8822,28.8979,16000.0
2012-08-22 10:45:00,36.85,36.86,36.78,36.79,572900.0,28.89,28.8979,28.8352,28.843,572900.0
2012-08-22 10:50:00,36.78,36.8,36.77,36.77,169700.0,28.8352,28.8508,28.8273,28.8273,169700.0
2012-08-22 10:55:00,36.77,36.79,36.76,36.77,202300.0,28.8273,28.843,28.8195,28.8273,202300.0
2012-08-22 11:00:00,36.76,36.8,36.74,36.79,79100.0,28.8195,28.8508,28.8038,28.843,79100.0
2012-08-22 11:05:00,36.8,36.83,36.79,36.79,86500.0,28.8508,28.8744,28.843,28.843,86500.0
2012-08-22 11:10:00,36.79,36.8,36.74,36.74,29400.0,28.843,28.8508,28.8038,28.8038,29400.0
2012-08-22 11:15:00,36.75,36.76,36.73,36.74,29100.0,28.8116,28.8195,28.796,28.8038,29100.0
2012-08-22 11:20:00,36.74,36.77,36.73,36.76,61000.0,28.8038,28.8273,28.796,28.8195,61000.0
2012-08-22 11:25:00,36.75,36.77,36.75,36.77,18100.0,28.8116,28.8273,28.8116,28.8273,18100.0
2012-08-22 11:30:00,36.76,36.77,36.73,36.74,25300.0,28.8195,28.8273,28.796,28.8038,25300.0
2012-08-22 11:35:00,36.73,36.78,36.73,36.77,97000.0,28.796,28.8352,28.796,28.8273,97000.0
2012-08-22 11:40:00,36.77,36.8,36.76,36.78,433300.0,28.8273,28.8508,28.8195,28.8352,433300.0
2012-08-22 11:45:00,36.78,36.79,36.77,36.77,32800.0,28.8352,28.843,28.8273,28.8273,32800.0
2012-08-22 11:50:00,36.78,36.8,36.78,36.79,90100.0,28.8352,28.8508,28.8352,28.843,90100.0
2012-08-22 11:55:00,36.8,36.8,36.79,36.8,45400.0,28.8508,28.8508,28.843,28.8508,45400.0
2012-08-22 12:00:00,36.8,36.82,36.79,36.8,226000.0,28.8508,28.8665,28.843,28.8508,226000.0
2012-08-22 12:05:00,36.8,36.8,36.77,36.78,27600.0,28.8508,28.8508,28.8273,28.8352,27600.0
2012-08-22 12:10:00,36.77,36.78,36.76,36.76,24700.0,28.8273,28.8352,28.8195,28.8195,24700.0
2012-08-22 12:15:00,36.76,36.77,36.75,36.76,52600.0,28.8195,28.8273,28.8116,28.8195,52600.0
2012-08-22 12:20:00,36.76,36.77,36.74,36.75,74600.0,28.8195,28.8273,28.8038,28.8116,74600.0
2012-08-22 12:25:00,36.75,36.76,36.74,36.75,20200.0,28.8116,28.8195,28.8038,28.8116,20200.0
2012-08-22 12:30:00,36.75,36.75,36.7,36.71,73300.0,28.8116,28.8116,28.7724,28.7803,73300.0
2012-08-22 12:35:00,36.7,36.71,36.69,36.71,555900.0,28.7724,28.7803,28.7646,28.7803,555900.0
2012-08-22 12:40:00,36.7,36.74,36.69,36.72,65800.0,28.7724,28.8038,28.7646,28.7881,65800.0
2012-08-22 12:45:00,36.73,36.73,36.71,36.73,19100.0,28.796,28.796,28.7803,28.796,19100.0
2012-08-22 12:50:00,36.73,36.73,36.7,36.72,107600.0,28.796,28.796,28.7724,28.7881,107600.0
2012-08-22 12:55:00,36.72,36.73,36.71,36.72,43000.0,28.7881,28.796,28.7803,28.7881,43000.0
2012-08-22 13:00:00,36.72,36.74,36.7,36.73,97200.0,28.7881,28.8038,28.7724,28.796,97200.0
2012-08-22 13:05:00,36.73,36.73,36.71,36.71,23800.0,28.796,28.796,28.7803,28.7803,23800.0
2012-08-22 13:10:00,36.71,36.72,36.71,36.72,12600.0,28.7803,28.7881,28.7803,28.7881,12600.0
2012-08-22 13:15:00,36.72,36.72,36.69,36.72,34500.0,28.7881,28.7881,28.7646,28.7881,34500.0
2012-08-22 13:20:00,36.72,36.76,36.71,36.75,35800.0,28.7881,28.8195,28.7803,28.8116,35800.0
2012-08-22 13:25:00,36.76,36.76,36.74,36.74,20200.0,28.8195,28.8195,28.8038,28.8038,20200.0
2012-08-22 13:30:00,36.75,36.76,36.73,36.76,14500.0,28.8116,28.8195,28.796,28.8195,14500.0
2012-08-22 13:35:00,36.75,36.76,36.74,36.75,10500.0,28.8116,28.8195,28.8038,28.8116,10500.0
2012-08-22 13:40:00,36.75,36.76,36.74,36.76,26400.0,28.8116,28.8195,28.8038,28.8195,26400.0
2012-08-22 13:45:00,36.75,36.77,36.74,36.74,23900.0,28.8116,28.8273,28.8038,28.8038,23900.0
2012-08-22 13:50:00,36.75,36.75,36.72,36.72,6800.0,28.8116,28.8116,28.7881,28.7881,6800.0
2012-08-22 13:55:00,36.72,36.75,36.7,36.74,150100.0,28.7881,28.8116,28.7724,28.8038,150100.0
2012-08-22 14:00:00,36.74,36.87,36.74,36.86,441000.0,28.8038,28.9057,28.8038,28.8979,441000.0
2012-08-22 14:05:00,36.86,36.89,36.78,36.8,519600.0,28.8979,28.9214,28.8352,28.8508,519600.0
2012-08-22 14:10:00,36.8,36.84,36.78,36.78,237000.0,28.8508,28.8822,28.8352,28.8352,237000.0
2012-08-22 14:15:00,36.77,36.8,36.73,36.75,195400.0,28.8273,28.8508,28.796,28.8116,195400.0
2012-08-22 14:20:00,36.76,36.78,36.74,36.74,124900.0,28.8195,28.8352,28.8038,28.8038,124900.0
2012-08-22 14:25:00,36.75,36.79,36.73,36.79,125000.0,28.8116,28.843,28.796,28.843,125000.0
2012-08-22 14:30:00,36.79,36.85,36.77,36.83,108300.0,28.843,28.89,28.8273,28.8744,108300.0
2012-08-22 14:35:00,36.83,36.87,36.81,36.86,327400.0,28.8744,28.9057,28.8587,28.8979,327400.0
2012-08-22 14:40:00,36.85,36.89,36.85,36.87,61000.0,28.89,28.9214,28.89,28.9057,61000.0
2012-08-22 14:45:00,36.87,36.93,36.87,36.9,127500.0,28.9057,28.9528,28.9057,28.9292,127500.0
2012-08-22 14:50:00,36.9,36.93,36.88,36.91,71700.0,28.9292,28.9528,28.9136,28.9371,71700.0
2012-08-22 14:55:00,36.91,36.94,36.9,36.93,63400.0,28.9371,28.9606,28.9292,28.9528,63400.0
2012-08-22 15:00:00,36.92,36.93,36.88,36.9,346000.0,28.9449,28.9528,28.9136,28.9292,346000.0
2012-08-22 15:05:00,36.91,36.94,36.89,36.94,319600.0,28.9371,28.9606,28.9214,28.9606,319600.0
2012-08-22 15:10:00,36.94,36.96,36.9,36.91,92600.0,28.9606,28.9763,28.9292,28.9371,92600.0
2012-08-22 15:15:00,36.91,36.92,36.87,36.87,294100.0,28.9371,28.9449,28.9057,28.9057,294100.0
2012-08-22 15:20:00,36.86,36.87,36.84,36.86,180900.0,28.8979,28.9057,28.8822,28.8979,180900.0
2012-08-22 15:25:00,36.86,36.9,36.85,36.88,151700.0,28.8979,28.9292,28.89,28.9136,151700.0
2012-08-22 15:30:00,36.87,36.9,36.85,36.87,163500.0,28.9057,28.9292,28.89,28.9057,163500.0
2012-08-22 15:35:00,36.86,36.89,36.83,36.86,167300.0,28.8979,28.9214,28.8744,28.8979,167300.0
2012-08-22 15:40:00,36.86,36.89,36.85,36.87,135000.0,28.8979,28.9214,28.89,28.9057,135000.0
2012-08-22 15:45:00,36.86,36.87,36.83,36.87,237000.0,28.8979,28.9057,28.8744,28.9057,237000.0
2012-08-22 15:50:00,36.87,36.89,36.86,36.86,197000.0,28.9057,28.9214,28.8979,28.8979,197000.0
2012-08-22 15:55:00,36.87,36.87,36.84,36.84,854200.0,28.9057,28.9057,28.8822,28.8822,854200.0
2012-08-23 09:30:00,36.79,36.79,36.68,36.7,76600.0,28.843,28.843,28.7568,28.7724,76600.0
2012-08-23 09:35:00,36.69,36.69,36.65,36.69,187000.0,28.7646,28.7646,28.7332,28.7646,187000.0
2012-08-23 09:40:00,36.69,36.74,36.68,36.74,59900.0,28.7646,28.8038,28.7568,28.8038,59900.0
2012-08-23 09:45:00,36.73,36.73,36.62,36.63,285400.0,28.796,28.796,28.7097,28.7176,285400.0
2012-08-23 09:50:00,36.63,36.66,36.6,36.64,150000.0,28.7176,28.7411,28.694,28.7254,150000.0
2012-08-23 09:55:00,36.64,36.65,36.58,36.59,170600.0,28.7254,28.7332,28.6784,28.6862,170600.0
2012-08-23 10:00:00,36.59,36.66,36.59,36.63,233800.0,28.6862,28.7411,28.6862,28.7176,233800.0
2012-08-23 10:05:00,36.63,36.66,36.58,36.59,123400.0,28.7176,28.7411,28.6784,28.6862,123400.0
2012-08-23 10:10:00,36.59,36.6,36.51,36.53,646700.0,28.6862,28.694,28.6235,28.6392,646700.0
2012-08-23 10:15:00,36.53,36.55,36.52,36.53,91100.0,28.6392,28.6548,28.6313,28.6392,91100.0
2012-08-23 10:20:00,36.52,36.61,36.52,36.6,80100.0,28.6313,28.7019,28.6313,28.694,80100.0
2012-08-23 10:25:00,36.6,36.63,36.6,36.62,267800.0,28.694,28.7176,28.694,28.7097,267800.0
2012-08-23 10:30:00,36.61,36.68,36.59,36.67,252600.0,28.7019,28.7568,28.6862,28.7489,252600.0
2012-08-23 10:35:00,36.66,36.68,36.66,36.67,242500.0,28.7411,28.7568,28.7411,28.7489,242500.0
2012-08-23 10:40:00,36.67,36.68,36.65,36.65,77100.0,28.7489,28.7568,28.7332,28.7332,77100.0
2012-08-23 10:45:00,36.66,36.72,36.65,36.7,167400.0,28.7411,28.7881,28.7332,28.7724,167400.0
2012-08-23 10:50:00,36.7,36.72,36.68,36.69,81300.0,28.7724,28.7881,28.7568,28.7646,81300.0
2012-08-23 10:55:00,36.68,36.69,36.64,36.67,71300.0,28.7568,28.7646,28.7254,28.7489,71300.0
2012-08-23 11:00:00,36.67,36.68,36.61,36.62,59100.0,28.7489,28.7568,28.7019,28.7097,59100.0
2012-08-23 11:05:00,36.62,36.66,36.61,36.66,75500.0,28.7097,28.7411,28.7019,28.7411,75500.0
2012-08-23 11:10:00,36.66,36.69,36.63,36.68,67300.0,28.7411,28.7646,28.7176,28.7568,67300.0
2012-08-23 11:15:00,36.68,36.7,36.67,36.67,67000.0,28.7568,28.7724,28.7489,28.7489,67000.0
2012-08-23 11:20:00,36.68,36.68,36.63,36.67,77800.0,28.7568,28.7568,28.7176,28.7489,77800.0
2012-08-23 11:25:00,36.67,36.7,36.66,36.69,83300.0,28.7489,28.7724,28.7411,28.7646,83300.0
2012-08-23 11:30:00,36.69,36.69,36.62,36.64,214900.0,28.7646,28.7646,28.7097,28.7254,214900.0
2012-08-23 11:35:00,36.63,36.65,36.62,36.62,69000.0,28.7176,28.7332,28.7097,28.7097,69000.0
2012-08-23 11:40:00,36.62,36.64,36.61,36.64,27600.0,28.7097,28.7254,28.7019,28.7254,27600.0
2012-08-23 11:45:00,36.63,36.64,36.6,36.61,45400.0,28.7176,28.7254,28.694,28.7019,45400.0
2012-08-23 11:50:00,36.61,36.61,36.59,36.6,65800.0,28.7019,28.7019,28.6862,28.694,65800.0
2012-08-23 11:55:00,36.6,36.63,36.59,36.62,60000.0,28.694,28.7176,28.6862,28.7097,60000.0
2012-08-23 12:00:00,36.62,36.63,36.58,36.59,61100.0,28.7097,28.7176,28.6784,28.6862,61100.0
2012-08-23 12:05:00,36.58,36.59,36.56,36.58,179000.0,28.6784,28.6862,28.6627,28.6784,179000.0
2012-08-23 12:10:00,36.58,36.59,36.54,36.55,144300.0,28.6784,28.6862,28.647,28.6548,144300.0
2012-08-23 12:15:00,36.55,36.56,36.53,36.56,51100.0,28.6548,28.6627,28.6392,28.6627,51100.0
2012-08-23 12:20:00,36.56,36.58,36.54,36.58,74200.0,28.6627,28.6784,28.647,28.6784,74200.0
2012-08-23 12:25:00,36.58,36.58,36.57,36.57,28300.0,28.6784,28.6784,28.6705,28.6705,28300.0
2012-08-23 12:30:00,36.57,36.58,36.56,36.58,24800.0,28.6705,28.6784,28.6627,28.6784,24800.0
2012-08-23 12:35:00,36.58,36.58,36.56,36.57,70300.0,28.6784,28.6784,28.6627,28.6705,70300.0
2012-08-23 12:40:00,36.57,36.62,36.56,36.6,40300.0,28.6705,28.7097,28.6627,28.694,40300.0
2012-08-23 12:45:00,36.61,36.62,36.58,36.59,30700.0,28.7019,28.7097,28.6784,28.6862,30700.0
2012-08-23 12:50:00,36.59,36.6,36.57,36.57,36800.0,28.6862,28.694,28.6705,28.6705,36800.0
2012-08-23 12:55:00,36.57,36.57,36.53,36.55,375400.0,28.6705,28.6705,28.6392,28.6548,375400.0
2012-08-23 13:00:00,36.55,36.55,36.52,36.53,67300.0,28.6548,28.6548,28.6313,28.6392,67300.0
2012-08-23 13:05:00,36.54,36.55,36.53,36.55,9200.0,28.647,28.6548,28.6392,28.6548,9200.0
2012-08-23 13:10:00,36.55,36.57,36.48,36.48,287000.0,28.6548,28.6705,28.6,28.6,287000.0
2012-08-23 13:15:00,36.49,36.51,36.47,36.51,213000.0,28.6078,28.6235,28.5921,28.6235,213000.0
2012-08-23 13:20:00,36.51,36.52,36.48,36.48,146700.0,28.6235,28.6313,28.6,28.6,146700.0
2012-08-23 13:25:00,36.47,36.49,36.46,36.48,491000.0,28.5921,28.6078,28.5843,28.6,491000.0
2012-08-23 13:30:00,36.48,36.51,36.46,36.51,96600.0,28.6,28.6235,28.5843,28.6235,96600.0
2012-08-23 13:35:00,36.51,36.52,36.48,36.48,230700.0,28.6235,28.6313,28.6,28.6,230700.0
2012-08-23 13:40:00,36.48,36.53,36.48,36.53,50900.0,28.6,28.6392,28.6,28.6392,50900.0
2012-08-23 13:45:00,36.53,36.54,36.52,36.54,28700.0,28.6392,28.647,28.6313,28.647,28700.0
2012-08-23 13:50:00,36.54,36.57,36.51,36.57,134400.0,28.647,28.6705,28.6235,28.6705,134400.0
2012-08-23 13:55:00,36.57,36.57,36.54,36.54,52700.0,28.6705,28.6705,28.647,28.647,52700.0
2012-08-23 14:00:00,36.55,36.55,36.53,36.53,152200.0,28.6548,28.6548,28.6392,28.6392,152200.0
2012-08-23 14:05:00,36.53,36.57,36.52,36.57,54000.0,28.6392,28.6705,28.6313,28.6705,54000.0
2012-08-23 14:10:00,36.57,36.57,36.54,36.55,167800.0,28.6705,28.6705,28.647,28.6548,167800.0
2012-08-23 14:15:00,36.55,36.56,36.53,36.55,52400.0,28.6548,28.6627,28.6392,28.6548,52400.0
2012-08-23 14:20:00,36.54,36.55,36.51,36.54,51100.0,28.647,28.6548,28.6235,28.647,51100.0
2012-08-23 14:25:00,36.54,36.55,36.52,36.53,52900.0,28.647,28.6548,28.6313,28.6392,52900.0
2012-08-23 14:30:00,36.53,36.53,36.52,36.53,12300.0,28.6392,28.6392,28.6313,28.6392,12300.0
2012-08-23 14:35:00,36.52,36.56,36.52,36.56,108100.0,28.6313,28.6627,28.6313,28.6627,108100.0
2012-08-23 14:40:00,36.56,36.58,36.55,36.57,88600.0,28.6627,28.6784,28.6548,28.6705,88600.0
2012-08-23 14:45:00,36.58,36.62,36.57,36.61,76700.0,28.6784,28.7097,28.6705,28.7019,76700.0
2012-08-23 14:50:00,36.61,36.61,36.57,36.58,47300.0,28.7019,28.7019,28.6705,28.6784,47300.0
2012-08-23 14:55:00,36.58,36.59,36.54,36.55,108400.0,28.6784,28.6862,28.647,28.6548,108400.0
2012-08-23 15:00:00,36.55,36.56,36.54,36.55,46800.0,28.6548,28.6627,28.647,28.6548,46800.0
2012-08-23 15:05:00,36.55,36.61,36.55,36.61,122900.0,28.6548,28.7019,28.6548,28.7019,122900.0
2012-08-23 15:10:00,36.61,36.62,36.58,36.6,71800.0,28.7019,28.7097,28.6784,28.694,71800.0
2012-08-23 15:15:00,36.59,36.61,36.57,36.58,311100.0,28.6862,28.7019,28.6705,28.6784,311100.0
2012-08-23 15:20:00,36.58,36.59,36.51,36.54,492100.0,28.6784,28.6862,28.6235,28.647,492100.0
2012-08-23 15:25:00,36.53,36.58,36.53,36.58,150700.0,28.6392,28.6784,28.6392,28.6784,150700.0
2012-08-23 15:30:00,36.57,36.58,36.55,36.57,100700.0,28.6705,28.6784,28.6548,28.6705,100700.0
2012-08-23 15:35:00,36.57,36.61,36.55,36.57,175800.0,28.6705,28.7019,28.6548,28.6705,175800.0
2012-08-23 15:40:00,36.58,36.6,36.57,36.57,136400.0,28.6784,28.694,28.6705,28.6705,136400.0
2012-08-23 15:45:00,36.58,36.6,36.56,36.56,460000.0,28.6784,28.694,28.6627,28.6627,460000.0
2012-08-23 15:50:00,36.56,36.58,36.52,36.55,662200.0,28.6627,28.6784,28.6313,28.6548,662200.0
2012-08-23 15:55:00,36.55,36.56,36.53,36.55,725500.0,28.6548,28.6627,28.6392,28.6548,725500.0
2012-08-24 09:30:00,36.41,36.5,36.41,36.49,117800.0,28.5451,28.6156,28.5451,28.6078,117800.0
2012-08-24 09:35:00,36.49,36.51,36.47,36.48,79700.0,28.6078,28.6235,28.5921,28.6,79700.0
2012-08-24 09:40:00,36.48,36.51,36.45,36.47,208100.0,28.6,28.6235,28.5764,28.5921,208100.0
2012-08-24 09:45:00,36.47,36.5,36.47,36.5,244000.0,28.5921,28.6156,28.5921,28.6156,244000.0
2012-08-24 09:50:00,36.5,36.5,36.45,36.47,111000.0,28.6156,28.6156,28.5764,28.5921,111000.0
2012-08-24 09:55:00,36.47,36.47,36.41,36.41,117100.0,28.5921,28.5921,28.5451,28.5451,117100.0
2012-08-24 10:00:00,36.41,36.46,36.41,36.45,219600.0,28.5451,28.5843,28.5451,28.5764,219600.0
2012-08-24 10:05:00,36.44,36.45,36.44,36.45,19700.0,28.5686,28.5764,28.5686,28.5764,19700.0
2012-08-24 10:10:00,36.45,36.48,36.44,36.45,99200.0,28.5764,28.6,28.5686,28.5764,99200.0
2012-08-24 10:15:00,36.45,36.45,36.43,36.45,93700.0,28.5764,28.5764,28.5608,28.5764,93700.0
2012-08-24 10:20:00,36.44,36.48,36.43,36.45,64100.0,28.5686,28.6,28.5608,28.5764,64100.0
2012-08-24 10:25:00,36.45,36.46,36.44,36.44,47500.0,28.5764,28.5843,28.5686,28.5686,47500.0
2012-08-24 10:30:00,36.44,36.48,36.43,36.47,182000.0,28.5686,28.6,28.5608,28.5921,182000.0
2012-08-24 10:35:00,36.47,36.53,36.45,36.53,249300.0,28.5921,28.6392,28.5764,28.6392,249300.0
2012-08-24 10:40:00,36.54,36.55,36.52,36.54,100500.0,28.647,28.6548,28.6313,28.647,100500.0
2012-08-24 10:45:00,36.54,36.59,36.54,36.55,185800.0,28.647,28.6862,28.647,28.6548,185800.0
2012-08-24 10:50:00,36.54,36.56,36.53,36.55,41100.0,28.647,28.6627,28.6392,28.6548,41100.0
2012-08-24 10:55:00,36.55,36.56,36.54,36.55,46300.0,28.6548,28.6627,28.647,28.6548,46300.0
2012-08-24 11:00:00,36.55,36.62,36.55,36.62,298800.0,28.6548,28.7097,28.6548,28.7097,298800.0
2012-08-24 11:05:00,36.62,36.64,36.61,36.62,77000.0,28.7097,28.7254,28.7019,28.7097,77000.0
2012-08-24 11:10:00,36.61,36.64,36.61,36.62,130400.0,28.7019,28.7254,28.7019,28.7097,130400.0
2012-08-24 11:15:00,36.63,36.79,36.63,36.77,374200.0,28.7176,28.843,28.7176,28.8273,374200.0
2012-08-24 11:20:00,36.77,36.78,36.72,36.73,224500.0,28.8273,28.8352,28.7881,28.796,224500.0
2012-08-24 11:25:00,36.73,36.75,36.72,36.72,329600.0,28.796,28.8116,28.7881,28.7881,329600.0
2012-08-24 11:30:00,36.73,36.77,36.72,36.74,191600.0,28.796,28.8273,28.7881,28.8038,191600.0
2012-08-24 11:35:00,36.74,36.75,36.73,36.74,28500.0,28.8038,28.8116,28.796,28.8038,28500.0
2012-08-24 11:40:00,36.73,36.73,36.7,36.7,98200.0,28.796,28.796,28.7724,28.7724,98200.0
2012-08-24 11:45:00,36.7,36.7,36.66,36.68,171700.0,28.7724,28.7724,28.7411,28.7568,171700.0
2012-08-24 11:50:00,36.68,36.69,36.66,36.67,57600.0,28.7568,28.7646,28.7411,28.7489,57600.0
2012-08-24 11:55:00,36.67,36.69,36.66,36.66,30800.0,28.7489,28.7646,28.7411,28.7411,30800.0
2012-08-24 12:00:00,36.66,36.67,36.65,36.67,79700.0,28.7411,28.7489,28.7332,28.7489,79700.0
2012-08-24 12:05:00,36.67,36.7,36.67,36.69,43900.0,28.7489,28.7724,28.7489,28.7646,43900.0
2012-08-24 12:10:00,36.69,36.7,36.68,36.68,30900.0,28.7646,28.7724,28.7568,28.7568,30900.0
2012-08-24 12:15:00,36.69,36.69,36.67,36.67,14100.0,28.7646,28.7646,28.7489,28.7489,14100.0
2012-08-24 12:20:00,36.68,36.7,36.68,36.7,6100.0,28.7568,28.7724,28.7568,28.7724,6100.0
2012-08-24 12:25:00,36.7,36.72,36.7,36.72,126000.0,28.7724,28.7881,28.7724,28.7881,126000.0
2012-08-24 12:30:00,36.72,36.73,36.72,36.73,11200.0,28.7881,28.796,28.7881,28.796,11200.0
2012-08-24 12:35:00,36.71,36.72,36.7,36.71,16900.0,28.7803,28.7881,28.7724,28.7803,16900.0
2012-08-24 12:40:00,36.71,36.72,36.7,36.72,34700.0,28.7803,28.7881,28.7724,28.7881,34700.0
2012-08-24 12:45:00,36.72,36.74,36.72,36.73,26500.0,28.7881,28.8038,28.7881,28.796,26500.0
2012-08-24 12:50:00,36.73,36.75,36.73,36.74,126900.0,28.796,28.8116,28.796,28.8038,126900.0
2012-08-24 12:55:00,36.74,36.74,36.72,36.73,17200.0,28.8038,28.8038,28.7881,28.796,17200.0
2012-08-24 13:00:00,36.73,36.73,36.71,36.71,67500.0,28.796,28.796,28.7803,28.7803,67500.0
2012-08-24 13:05:00,36.72,36.73,36.7,36.73,30100.0,28.7881,28.796,28.7724,28.796,30100.0
2012-08-24 13:10:00,36.72,36.73,36.71,36.72,20100.0,28.7881,28.796,28.7803,28.7881,20100.0
2012-08-24 13:15:00,36.72,36.73,36.71,36.72,5000.0,28.7881,28.796,28.7803,28.7881,5000.0
2012-08-24 13:20:00,36.72,36.72,36.7,36.7,9200.0,28.7881,28.7881,28.7724,28.7724,9200.0
2012-08-24 13:25:00,36.7,36.71,36.7,36.7,11200.0,28.7724,28.7803,28.7724,28.7724,11200.0
2012-08-24 13:30:00,36.7,36.74,36.7,36.73,76700.0,28.7724,28.8038,28.7724,28.796,76700.0
2012-08-24 13:35:00,36.73,36.74,36.73,36.73,6400.0,28.796,28.8038,28.796,28.796,6400.0
2012-08-24 13:40:00,36.73,36.77,36.72,36.76,53000.0,28.796,28.8273,28.7881,28.8195,53000.0
2012-08-24 13:45:00,36.76,36.8,36.76,36.78,51800.0,28.8195,28.8508,28.8195,28.8352,51800.0
2012-08-24 13:50:00,36.79,36.79,36.78,36.78,15700.0,28.843,28.843,28.8352,28.8352,15700.0
2012-08-24 13:55:00,36.79,36.79,36.75,36.76,59000.0,28.843,28.843,28.8116,28.8195,59000.0
2012-08-24 14:00:00,36.75,36.76,36.74,36.75,17800.0,28.8116,28.8195,28.8038,28.8116,17800.0
2012-08-24 14:05:00,36.75,36.75,36.73,36.73,69700.0,28.8116,28.8116,28.796,28.796,69700.0
2012-08-24 14:10:00,36.73,36.75,36.73,36.73,16100.0,28.796,28.8116,28.796,28.796,16100.0
2012-08-24 14:15:00,36.73,36.75,36.73,36.73,16500.0,28.796,28.8116,28.796,28.796,16500.0
2012-08-24 14:20:00,36.73,36.75,36.73,36.75,22300.0,28.796,28.8116,28.796,28.8116,22300.0
2012-08-24 14:25:00,36.74,36.75,36.72,36.73,26900.0,28.8038,28.8116,28.7881,28.796,26900.0
2012-08-24 14:30:00,36.73,36.74,36.73,36.73,30000.0,28.796,28.8038,28.796,28.796,30000.0
2012-08-24 14:35:00,36.73,36.74,36.7,36.7,53600.0,28.796,28.8038,28.7724,28.7724,53600.0
2012-08-24 14:40:00,36.7,36.71,36.69,36.7,70900.0,28.7724,28.7803,28.7646,28.7724,70900.0
2012-08-24 14:45:00,36.7,36.71,36.7,36.7,22000.0,28.7724,28.7803,28.7724,28.7724,22000.0
2012-08-24 14:50:00,36.69,36.7,36.69,36.7,61600.0,28.7646,28.7724,28.7646,28.7724,61600.0
2012-08-24 14:55:00,36.69,36.7,36.69,36.69,21200.0,28.7646,28.7724,28.7646,28.7646,21200.0
2012-08-24 15:00:00,36.69,36.72,36.69,36.72,68400.0,28.7646,28.7881,28.7646,28.7881,68400.0
2012-08-24 15:05:00,36.7,36.71,36.68,36.69,142500.0,28.7724,28.7803,28.7568,28.7646,142500.0
2012-08-24 15:10:00,36.7,36.72,36.69,36.72,25300.0,28.7724,28.7881,28.7646,28.7881,25300.0
2012-08-24 15:15:00,36.71,36.74,36.7,36.74,82600.0,28.7803,28.8038,28.7724,28.8038,82600.0
2012-08-24 15:20:00,36.73,36.73,36.71,36.73,66700.0,28.796,28.796,28.7803,28.796,66700.0
2012-08-24 15:25:00,36.73,36.74,36.73,36.73,54800.0,28.796,28.8038,28.796,28.796,54800.0
2012-08-24 15:30:00,36.74,36.75,36.72,36.73,85100.0,28.8038,28.8116,28.7881,28.796,85100.0
2012-08-24 15:35:00,36.72,36.74,36.71,36.74,64000.0,28.7881,28.8038,28.7803,28.8038,64000.0
2012-08-24 15:40:00,36.75,36.77,36.72,36.75,213900.0,28.8116,28.8273,28.7881,28.8116,213900.0
2012-08-24 15:45:00,36.76,36.8,36.75,36.75,277300.0,28.8195,28.8508,28.8116,28.8116,277300.0
2012-08-24 15:50:00,36.75,36.76,36.69,36.7,431900.0,28.8116,28.8195,28.7646,28.7724,431900.0
2012-08-24 15:55:00,36.7,36.73,36.69,36.72,877500.0,28.7724,28.796,28.7646,28.7881,877500.0
2012-08-27 09:30:00,36.78,36.83,36.75,36.82,100200.0,28.8352,28.8744,28.8116,28.8665,100200.0
2012-08-27 09:35:00,36.82,36.83,36.74,36.75,144200.0,28.8665,28.8744,28.8038,28.8116,144200.0
2012-08-27 09:40:00,36.75,36.76,36.68,36.68,192500.0,28.8116,28.8195,28.7568,28.7568,192500.0
2012-08-27 09:45:00,36.69,36.7,36.64,36.7,95800.0,28.7646,28.7724,28.7254,28.7724,95800.0
2012-08-27 09:50:00,36.69,36.69,36.62,36.65,239900.0,28.7646,28.7646,28.7097,28.7332,239900.0
2012-08-27 09:55:00,36.65,36.65,36.6,36.62,25000.0,28.7332,28.7332,28.694,28.7097,25000.0
2012-08-27 10:00:00,36.61,36.65,36.59,36.64,32800.0,28.7019,28.7332,28.6862,28.7254,32800.0
2012-08-27 10:05:00,36.63,36.64,36.6,36.64,34200.0,28.7176,28.7254,28.694,28.7254,34200.0
2012-08-27 10:10:00,36.65,36.67,36.64,36.64,104900.0,28.7332,28.7489,28.7254,28.7254,104900.0
2012-08-27 10:15:00,36.65,36.7,36.65,36.67,35000.0,28.7332,28.7724,28.7332,28.7489,35000.0
2012-08-27 10:20:00,36.66,36.69,36.66,36.69,30200.0,28.7411,28.7646,28.7411,28.7646,30200.0
2012-08-27 10:25:00,36.69,36.69,36.65,36.69,183500.0,28.7646,28.7646,28.7332,28.7646,183500.0
2012-08-27 10:30:00,36.69,36.69,36.66,36.67,36200.0,28.7646,28.7646,28.7411,28.7489,36200.0
2012-08-27 10:35:00,36.66,36.7,36.66,36.67,30700.0,28.7411,28.7724,28.7411,28.7489,30700.0
2012-08-27 10:40:00,36.67,36.67,36.65,36.65,32000.0,28.7489,28.7489,28.7332,28.7332,32000.0
2012-08-27 10:45:00,36.66,36.66,36.63,36.65,15300.0,28.7411,28.7411,28.7176,28.7332,15300.0
2012-08-27 10:50:00,36.64,36.66,36.63,36.63,28900.0,28.7254,28.7411,28.7176,28.7176,28900.0
2012-08-27 10:55:00,36.63,36.64,36.61,36.64,41000.0,28.7176,28.7254,28.7019,28.7254,41000.0
2012-08-27 11:00:00,36.64,36.65,36.63,36.65,19100.0,28.7254,28.7332,28.7176,28.7332,19100.0
2012-08-27 11:05:00,36.66,36.71,36.66,36.71,41700.0,28.7411,28.7803,28.7411,28.7803,41700.0
2012-08-27 11:10:00,36.71,36.72,36.7,36.7,48200.0,28.7803,28.7881,28.7724,28.7724,48200.0
2012-08-27 11:15:00,36.71,36.77,36.71,36.76,148000.0,28.7803,28.8273,28.7803,28.8195,148000.0
2012-08-27 11:20:00,36.76,36.76,36.74,36.74,30900.0,28.8195,28.8195,28.8038,28.8038,30900.0
2012-08-27 11:25:00,36.75,36.76,36.74,36.75,24900.0,28.8116,28.8195,28.8038,28.8116,24900.0
2012-08-27 11:30:00,36.76,36.78,36.75,36.75,44800.0,28.8195,28.8352,28.8116,28.8116,44800.0
2012-08-27 11:35:00,36.75,36.76,36.74,36.75,114200.0,28.8116,28.8195,28.8038,28.8116,114200.0
2012-08-27 11:40:00,36.74,36.74,36.73,36.73,11100.0,28.8038,28.8038,28.796,28.796,11100.0
2012-08-27 11:45:00,36.74,36.75,36.73,36.74,34000.0,28.8038,28.8116,28.796,28.8038,34000.0
2012-08-27 11:50:00,36.75,36.75,36.72,36.72,44800.0,28.8116,28.8116,28.7881,28.7881,44800.0
2012-08-27 11:55:00,36.73,36.73,36.71,36.72,23900.0,28.796,28.796,28.7803,28.7881,23900.0
2012-08-27 12:00:00,36.71,36.74,36.71,36.73,34000.0,28.7803,28.8038,28.7803,28.796,34000.0
2012-08-27 12:05:00,36.73,36.73,36.72,36.73,35700.0,28.796,28.796,28.7881,28.796,35700.0
2012-08-27 12:10:00,36.74,36.76,36.73,36.76,47500.0,28.8038,28.8195,28.796,28.8195,47500.0
2012-08-27 12:15:00,36.76,36.76,36.73,36.73,62700.0,28.8195,28.8195,28.796,28.796,62700.0
2012-08-27 12:20:00,36.73,36.74,36.71,36.71,100900.0,28.796,28.8038,28.7803,28.7803,100900.0
2012-08-27 12:25:00,36.71,36.72,36.69,36.72,47700.0,28.7803,28.7881,28.7646,28.7881,47700.0
2012-08-27 12:30:00,36.72,36.72,36.7,36.72,20200.0,28.7881,28.7881,28.7724,28.7881,20200.0
2012-08-27 12:35:00,36.72,36.73,36.71,36.73,13800.0,28.7881,28.796,28.7803,28.796,13800.0
2012-08-27 12:40:00,36.73,36.74,36.72,36.73,37300.0,28.796,28.8038,28.7881,28.796,37300.0
2012-08-27 12:45:00,36.73,36.75,36.73,36.75,7300.0,28.796,28.8116,28.796,28.8116,7300.0
2012-08-27 12:50:00,36.74,36.74,36.73,36.73,16700.0,28.8038,28.8038,28.796,28.796,16700.0
2012-08-27 12:55:00,36.73,36.74,36.72,36.73,13400.0,28.796,28.8038,28.7881,28.796,13400.0
2012-08-27 13:00:00,36.73,36.73,36.72,36.72,16900.0,28.796,28.796,28.7881,28.7881,16900.0
2012-08-27 13:05:00,36.72,36.72,36.71,36.72,8400.0,28.7881,28.7881,28.7803,28.7881,8400.0
2012-08-27 13:10:00,36.72,36.73,36.72,36.73,54600.0,28.7881,28.796,28.7881,28.796,54600.0
2012-08-27 13:15:00,36.73,36.74,36.73,36.74,7400.0,28.796,28.8038,28.796,28.8038,7400.0
2012-08-27 13:20:00,36.73,36.75,36.73,36.74,21400.0,28.796,28.8116,28.796,28.8038,21400.0
2012-08-27 13:25:00,36.73,36.75,36.73,36.74,41400.0,28.796,28.8116,28.796,28.8038,41400.0
2012-08-27 13:30:00,36.74,36.74,36.72,36.72,27100.0,28.8038,28.8038,28.7881,28.7881,27100.0
2012-08-27 13:35:00,36.73,36.73,36.7,36.7,17700.0,28.796,28.796,28.7724,28.7724,17700.0
2012-08-27 13:40:00,36.7,36.7,36.67,36.69,83000.0,28.7724,28.7724,28.7489,28.7646,83000.0
2012-08-27 13:45:00,36.68,36.69,36.67,36.67,44400.0,28.7568,28.7646,28.7489,28.7489,44400.0
2012-08-27 13:50:00,36.68,36.71,36.67,36.69,78000.0,28.7568,28.7803,28.7489,28.7646,78000.0
2012-08-27 13:55:00,36.69,36.69,36.68,36.69,16100.0,28.7646,28.7646,28.7568,28.7646,16100.0
2012-08-27 14:00:00,36.69,36.7,36.68,36.69,30900.0,28.7646,28.7724,28.7568,28.7646,30900.0
2012-08-27 14:05:00,36.69,36.71,36.69,36.7,24300.0,28.7646,28.7803,28.7646,28.7724,24300.0
2012-08-27 14:10:00,36.7,36.71,36.69,36.7,16500.0,28.7724,28.7803,28.7646,28.7724,16500.0
2012-08-27 14:15:00,36.69,36.7,36.66,36.7,38600.0,28.7646,28.7724,28.7411,28.7724,38600.0
2012-08-27 14:20:00,36.7,36.71,36.7,36.71,9500.0,28.7724,28.7803,28.7724,28.7803,9500.0
2012-08-27 14:25:00,36.71,36.72,36.71,36.72,64600.0,28.7803,28.7881,28.7803,28.7881,64600.0
2012-08-27 14:30:00,36.72,36.74,36.72,36.74,31100.0,28.7881,28.8038,28.7881,28.8038,31100.0
2012-08-27 14:35:00,36.73,36.76,36.73,36.75,23300.0,28.796,28.8195,28.796,28.8116,23300.0
2012-08-27 14:40:00,36.76,36.76,36.73,36.74,12400.0,28.8195,28.8195,28.796,28.8038,12400.0
2012-08-27 14:45:00,36.73,36.73,36.71,36.73,32300.0,28.796,28.796,28.7803,28.796,32300.0
2012-08-27 14:50:00,36.72,36.74,36.72,36.74,45900.0,28.7881,28.8038,28.7881,28.8038,45900.0
2012-08-27 14:55:00,36.74,36.75,36.72,36.73,64700.0,28.8038,28.8116,28.7881,28.796,64700.0
2012-08-27 15:00:00,36.73,36.73,36.71,36.72,79500.0,28.796,28.796,28.7803,28.7881,79500.0
2012-08-27 15:05:00,36.72,36.73,36.7,36.7,33800.0,28.7881,28.796,28.7724,28.7724,33800.0
2012-08-27 15:10:00,36.7,36.7,36.68,36.69,48500.0,28.7724,28.7724,28.7568,28.7646,48500.0
2012-08-27 15:15:00,36.68,36.71,36.68,36.71,13400.0,28.7568,28.7803,28.7568,28.7803,13400.0
2012-08-27 15:20:00,36.7,36.71,36.67,36.71,128600.0,28.7724,28.7803,28.7489,28.7803,128600.0
2012-08-27 15:25:00,36.7,36.71,36.68,36.69,89800.0,28.7724,28.7803,28.7568,28.7646,89800.0
2012-08-27 15:30:00,36.68,36.69,36.65,36.65,48700.0,28.7568,28.7646,28.7332,28.7332,48700.0
2012-08-27 15:35:00,36.65,36.67,36.62,36.63,55200.0,28.7332,28.7489,28.7097,28.7176,55200.0
2012-08-27 15:40:00,36.64,36.65,36.62,36.63,87200.0,28.7254,28.7332,28.7097,28.7176,87200.0
2012-08-27 15:45:00,36.63,36.64,36.61,36.62,421000.0,28.7176,28.7254,28.7019,28.7097,421000.0
2012-08-27 15:50:00,36.61,36.62,36.58,36.58,173600.0,28.7019,28.7097,28.6784,28.6784,173600.0
2012-08-27 15:55:00,36.58,36.61,36.57,36.6,438800.0,28.6784,28.7019,28.6705,28.694,438800.0
2012-08-28 09:30:00,36.56,36.56,36.48,36.49,169400.0,28.6627,28.6627,28.6,28.6078,169400.0
2012-08-28 09:35:00,36.49,36.57,36.48,36.56,167000.0,28.6078,28.6705,28.6,28.6627,167000.0
2012-08-28 09:40:00,36.56,36.6,36.56,36.59,109900.0,28.6627,28.694,28.6627,28.6862,109900.0
2012-08-28 09:45:00,36.59,36.6,36.56,36.59,98900.0,28.6862,28.694,28.6627,28.6862,98900.0
2012-08-28 09:50:00,36.59,36.6,36.51,36.52,75600.0,28.6862,28.694,28.6235,28.6313,75600.0
2012-08-28 09:55:00,36.51,36.51,36.46,36.5,66700.0,28.6235,28.6235,28.5843,28.6156,66700.0
2012-08-28 10:00:00,36.5,36.52,36.45,36.5,276800.0,28.6156,28.6313,28.5764,28.6156,276800.0
2012-08-28 10:05:00,36.5,36.54,36.47,36.52,233200.0,28.6156,28.647,28.5921,28.6313,233200.0
2012-08-28 10:10:00,36.52,36.57,36.52,36.54,46000.0,28.6313,28.6705,28.6313,28.647,46000.0
2012-08-28 10:15:00,36.55,36.56,36.53,36.53,122500.0,28.6548,28.6627,28.6392,28.6392,122500.0
2012-08-28 10:20:00,36.54,36.64,36.54,36.6,103700.0,28.647,28.7254,28.647,28.694,103700.0
2012-08-28 10:25:00,36.61,36.62,36.6,36.61,81500.0,28.7019,28.7097,28.694,28.7019,81500.0
2012-08-28 10:30:00,36.61,36.65,36.58,36.58,88200.0,28.7019,28.7332,28.6784,28.6784,88200.0
2012-08-28 10:35:00,36.59,36.62,36.59,36.61,42900.0,28.6862,28.7097,28.6862,28.7019,42900.0
2012-08-28 10:40:00,36.62,36.62,36.59,36.59,21900.0,28.7097,28.7097,28.6862,28.6862,21900.0
2012-08-28 10:45:00,36.59,36.61,36.58,36.59,25100.0,28.6862,28.7019,28.6784,28.6862,25100.0
2012-08-28 10:50:00,36.58,36.61,36.58,36.59,45100.0,28.6784,28.7019,28.6784,28.6862,45100.0
2012-08-28 10:55:00,36.59,36.59,36.51,36.52,41800.0,28.6862,28.6862,28.6235,28.6313,41800.0
2012-08-28 11:00:00,36.51,36.53,36.5,36.52,120500.0,28.6235,28.6392,28.6156,28.6313,120500.0
2012-08-28 11:05:00,36.52,36.53,36.51,36.53,132700.0,28.6313,28.6392,28.6235,28.6392,132700.0
2012-08-28 11:10:00,36.52,36.52,36.47,36.48,74400.0,28.6313,28.6313,28.5921,28.6,74400.0
2012-08-28 11:15:00,36.48,36.51,36.46,36.49,148000.0,28.6,28.6235,28.5843,28.6078,148000.0
2012-08-28 11:20:00,36.49,36.5,36.48,36.49,46400.0,28.6078,28.6156,28.6,28.6078,46400.0
2012-08-28 11:25:00,36.49,36.5,36.48,36.5,49600.0,28.6078,28.6156,28.6,28.6156,49600.0
2012-08-28 11:30:00,36.49,36.5,36.47,36.48,23400.0,28.6078,28.6156,28.5921,28.6,23400.0
2012-08-28 11:35:00,36.48,36.52,36.48,36.51,29700.0,28.6,28.6313,28.6,28.6235,29700.0
2012-08-28 11:40:00,36.51,36.52,36.49,36.5,148700.0,28.6235,28.6313,28.6078,28.6156,148700.0
2012-08-28 11:45:00,36.49,36.54,36.49,36.54,21400.0,28.6078,28.647,28.6078,28.647,21400.0
2012-08-28 11:50:00,36.53,36.53,36.51,36.51,30700.0,28.6392,28.6392,28.6235,28.6235,30700.0
2012-08-28 11:55:00,36.52,36.54,36.51,36.54,36400.0,28.6313,28.647,28.6235,28.647,36400.0
2012-08-28 12:00:00,36.54,36.58,36.54,36.56,41700.0,28.647,28.6784,28.647,28.6627,41700.0
2012-08-28 12:05:00,36.57,36.59,36.56,36.56,39900.0,28.6705,28.6862,28.6627,28.6627,39900.0
2012-08-28 12:10:00,36.56,36.58,36.56,36.56,23700.0,28.6627,28.6784,28.6627,28.6627,23700.0
2012-08-28 12:15:00,36.55,36.57,36.55,36.55,52100.0,28.6548,28.6705,28.6548,28.6548,52100.0
2012-08-28 12:20:00,36.55,36.57,36.54,36.54,38200.0,28.6548,28.6705,28.647,28.647,38200.0
2012-08-28 12:25:00,36.55,36.57,36.55,36.55,31300.0,28.6548,28.6705,28.6548,28.6548,31300.0
2012-08-28 12:30:00,36.55,36.56,36.53,36.54,34200.0,28.6548,28.6627,28.6392,28.647,34200.0
2012-08-28 12:35:00,36.54,36.56,36.54,36.55,10800.0,28.647,28.6627,28.647,28.6548,10800.0
2012-08-28 12:40:00,36.55,36.56,36.54,36.54,20100.0,28.6548,28.6627,28.647,28.647,20100.0
2012-08-28 12:45:00,36.55,36.58,36.54,36.57,30900.0,28.6548,28.6784,28.647,28.6705,30900.0
2012-08-28 12:50:00,36.56,36.58,36.56,36.57,27000.0,28.6627,28.6784,28.6627,28.6705,27000.0
2012-08-28 12:55:00,36.57,36.58,36.56,36.58,33600.0,28.6705,28.6784,28.6627,28.6784,33600.0
2012-08-28 13:00:00,36.58,36.58,36.52,36.52,31700.0,28.6784,28.6784,28.6313,28.6313,31700.0
2012-08-28 13:05:00,36.52,36.53,36.49,36.52,31000.0,28.6313,28.6392,28.6078,28.6313,31000.0
2012-08-28 13:10:00,36.52,36.52,36.51,36.51,9700.0,28.6313,28.6313,28.6235,28.6235,9700.0
2012-08-28 13:15:00,36.52,36.54,36.51,36.52,19700.0,28.6313,28.647,28.6235,28.6313,19700.0
2012-08-28 13:20:00,36.52,36.54,36.51,36.54,25500.0,28.6313,28.647,28.6235,28.647,25500.0
2012-08-28 13:25:00,36.53,36.54,36.51,36.51,25500.0,28.6392,28.647,28.6235,28.6235,25500.0
2012-08-28 13:30:00,36.51,36.53,36.51,36.53,49400.0,28.6235,28.6392,28.6235,28.6392,49400.0
2012-08-28 13:35:00,36.53,36.55,36.53,36.55,142100.0,28.6392,28.6548,28.6392,28.6548,142100.0
2012-08-28 13:40:00,36.55,36.55,36.53,36.54,18000.0,28.6548,28.6548,28.6392,28.647,18000.0
2012-08-28 13:45:00,36.53,36.54,36.52,36.53,77800.0,28.6392,28.647,28.6313,28.6392,77800.0
2012-08-28 13:50:00,36.53,36.53,36.49,36.49,47200.0,28.6392,28.6392,28.6078,28.6078,47200.0
2012-08-28 13:55:00,36.5,36.52,36.49,36.52,27300.0,28.6156,28.6313,28.6078,28.6313,27300.0
2012-08-28 14:00:00,36.51,36.55,36.51,36.53,54900.0,28.6235,28.6548,28.6235,28.6392,54900.0
2012-08-28 14:05:00,36.54,36.54,36.52,36.53,12900.0,28.647,28.647,28.6313,28.6392,12900.0
2012-08-28 14:10:00,36.54,36.54,36.51,36.54,55300.0,28.647,28.647,28.6235,28.647,55300.0
2012-08-28 14:15:00,36.53,36.54,36.52,36.54,57400.0,28.6392,28.647,28.6313,28.647,57400.0
2012-08-28 14:20:00,36.54,36.56,36.54,36.55,15800.0,28.647,28.6627,28.647,28.6548,15800.0
2012-08-28 14:25:00,36.55,36.58,36.54,36.57,51600.0,28.6548,28.6784,28.647,28.6705,51600.0
2012-08-28 14:30:00,36.58,36.58,36.57,36.58,15400.0,28.6784,28.6784,28.6705,28.6784,15400.0
2012-08-28 14:35:00,36.57,36.58,36.56,36.57,112500.0,28.6705,28.6784,28.6627,28.6705,112500.0
2012-08-28 14:40:00,36.57,36.58,36.56,36.57,25500.0,28.6705,28.6784,28.6627,28.6705,25500.0
2012-08-28 14:45:00,36.57,36.58,36.54,36.55,46800.0,28.6705,28.6784,28.647,28.6548,46800.0
2012-08-28 14:50:00,36.56,36.56,36.51,36.53,47400.0,28.6627,28.6627,28.6235,28.6392,47400.0
2012-08-28 14:55:00,36.53,36.55,36.52,36.54,64400.0,28.6392,28.6548,28.6313,28.647,64400.0
2012-08-28 15:00:00,36.55,36.57,36.55,36.56,42100.0,28.6548,28.6705,28.6548,28.6627,42100.0
2012-08-28 15:05:00,36.57,36.57,36.54,36.56,64100.0,28.6705,28.6705,28.647,28.6627,64100.0
2012-08-28 15:10:00,36.56,36.57,36.54,36.55,53500.0,28.6627,28.6705,28.647,28.6548,53500.0
2012-08-28 15:15:00,36.56,36.6,36.52,36.54,154100.0,28.6627,28.694,28.6313,28.647,154100.0
2012-08-28 15:20:00,36.53,36.54,36.5,36.51,175300.0,28.6392,28.647,28.6156,28.6235,175300.0
2012-08-28 15:25:00,36.51,36.51,36.49,36.5,104000.0,28.6235,28.6235,28.6078,28.6156,104000.0
2012-08-28 15:30:00,36.51,36.52,36.48,36.51,156600.0,28.6235,28.6313,28.6,28.6235,156600.0
2012-08-28 15:35:00,36.51,36.53,36.5,36.52,159600.0,28.6235,28.6392,28.6156,28.6313,159600.0
2012-08-28 15:40:00,36.52,36.53,36.5,36.51,229300.0,28.6313,28.6392,28.6156,28.6235,229300.0
2012-08-28 15:45:00,36.51,36.53,36.5,36.5,306300.0,28.6235,28.6392,28.6156,28.6156,306300.0
2012-08-28 15:50:00,36.51,36.52,36.49,36.49,260100.0,28.6235,28.6313,28.6078,28.6078,260100.0
2012-08-28 15:55:00,36.49,36.5,36.45,36.47,983400.0,28.6078,28.6156,28.5764,28.5921,983400.0
2012-08-29 09:30:00,36.46,36.5,36.44,36.49,153700.0,28.5843,28.6156,28.5686,28.6078,153700.0
2012-08-29 09:35:00,36.49,36.53,36.49,36.51,81700.0,28.6078,28.6392,28.6078,28.6235,81700.0
2012-08-29 09:40:00,36.52,36.53,36.48,36.5,43100.0,28.6313,28.6392,28.6,28.6156,43100.0
2012-08-29 09:45:00,36.5,36.5,36.46,36.48,88500.0,28.6156,28.6156,28.5843,28.6,88500.0
2012-08-29 09:50:00,36.48,36.5,36.44,36.44,286300.0,28.6,28.6156,28.5686,28.5686,286300.0
2012-08-29 09:55:00,36.43,36.44,36.4,36.42,63600.0,28.5608,28.5686,28.5372,28.5529,63600.0
2012-08-29 10:00:00,36.41,36.46,36.41,36.45,299400.0,28.5451,28.5843,28.5451,28.5764,299400.0
2012-08-29 10:05:00,36.46,36.48,36.43,36.43,140300.0,28.5843,28.6,28.5608,28.5608,140300.0
2012-08-29 10:10:00,36.44,36.49,36.44,36.49,236300.0,28.5686,28.6078,28.5686,28.6078,236300.0
2012-08-29 10:15:00,36.49,36.5,36.44,36.45,93600.0,28.6078,28.6156,28.5686,28.5764,93600.0
2012-08-29 10:20:00,36.45,36.48,36.45,36.45,32400.0,28.5764,28.6,28.5764,28.5764,32400.0
2012-08-29 10:25:00,36.45,36.49,36.45,36.48,68300.0,28.5764,28.6078,28.5764,28.6,68300.0
2012-08-29 10:30:00,36.48,36.48,36.44,36.45,264500.0,28.6,28.6,28.5686,28.5764,264500.0
2012-08-29 10:35:00,36.44,36.46,36.42,36.43,131700.0,28.5686,28.5843,28.5529,28.5608,131700.0
2012-08-29 10:40:00,36.43,36.44,36.41,36.43,151400.0,28.5608,28.5686,28.5451,28.5608,151400.0
2012-08-29 10:45:00,36.43,36.43,36.38,36.38,264400.0,28.5608,28.5608,28.5216,28.5216,264400.0
2012-08-29 10:50:00,36.39,36.4,36.35,36.36,71100.0,28.5294,28.5372,28.498,28.5059,71100.0
2012-08-29 10:55:00,36.36,36.36,36.32,36.35,143000.0,28.5059,28.5059,28.4745,28.498,143000.0
2012-08-29 11:00:00,36.36,36.37,36.34,36.34,191500.0,28.5059,28.5137,28.4902,28.4902,191500.0
2012-08-29 11:05:00,36.34,36.35,36.33,36.34,23600.0,28.4902,28.498,28.4824,28.4902,23600.0
2012-08-29 11:10:00,36.34,36.35,36.33,36.34,40300.0,28.4902,28.498,28.4824,28.4902,40300.0
2012-08-29 11:15:00,36.34,36.38,36.33,36.38,107000.0,28.4902,28.5216,28.4824,28.5216,107000.0
2012-08-29 11:20:00,36.38,36.38,36.36,36.37,20100.0,28.5216,28.5216,28.5059,28.5137,20100.0
2012-08-29 11:25:00,36.36,36.38,36.35,36.37,96500.0,28.5059,28.5216,28.498,28.5137,96500.0
2012-08-29 11:30:00,36.38,36.41,36.37,36.4,41900.0,28.5216,28.5451,28.5137,28.5372,41900.0
2012-08-29 11:35:00,36.4,36.43,36.39,36.42,72200.0,28.5372,28.5608,28.5294,28.5529,72200.0
2012-08-29 11:40:00,36.42,36.45,36.42,36.43,110400.0,28.5529,28.5764,28.5529,28.5608,110400.0
2012-08-29 11:45:00,36.44,36.47,36.44,36.45,154900.0,28.5686,28.5921,28.5686,28.5764,154900.0
2012-08-29 11:50:00,36.45,36.47,36.45,36.46,68900.0,28.5764,28.5921,28.5764,28.5843,68900.0
2012-08-29 11:55:00,36.46,36.46,36.43,36.43,72300.0,28.5843,28.5843,28.5608,28.5608,72300.0
2012-08-29 12:00:00,36.43,36.46,36.43,36.46,60300.0,28.5608,28.5843,28.5608,28.5843,60300.0
2012-08-29 12:05:00,36.45,36.46,36.44,36.45,46500.0,28.5764,28.5843,28.5686,28.5764,46500.0
2012-08-29 12:10:00,36.45,36.45,36.44,36.45,23500.0,28.5764,28.5764,28.5686,28.5764,23500.0
2012-08-29 12:15:00,36.44,36.45,36.44,36.44,33300.0,28.5686,28.5764,28.5686,28.5686,33300.0
2012-08-29 12:20:00,36.44,36.45,36.43,36.44,19100.0,28.5686,28.5764,28.5608,28.5686,19100.0
2012-08-29 12:25:00,36.45,36.46,36.45,36.46,31600.0,28.5764,28.5843,28.5764,28.5843,31600.0
2012-08-29 12:30:00,36.45,36.46,36.44,36.45,58800.0,28.5764,28.5843,28.5686,28.5764,58800.0
2012-08-29 12:35:00,36.45,36.48,36.45,36.48,15600.0,28.5764,28.6,28.5764,28.6,15600.0
2012-08-29 12:40:00,36.48,36.48,36.47,36.48,9900.0,28.6,28.6,28.5921,28.6,9900.0
2012-08-29 12:45:00,36.48,36.5,36.47,36.48,80000.0,28.6,28.6156,28.5921,28.6,80000.0
2012-08-29 12:50:00,36.48,36.49,36.47,36.47,57100.0,28.6,28.6078,28.5921,28.5921,57100.0
2012-08-29 12:55:00,36.47,36.48,36.46,36.47,86000.0,28.5921,28.6,28.5843,28.5921,86000.0
2012-08-29 13:00:00,36.47,36.5,36.47,36.5,30700.0,28.5921,28.6156,28.5921,28.6156,30700.0
2012-08-29 13:05:00,36.49,36.5,36.48,36.48,205600.0,28.6078,28.6156,28.6,28.6,205600.0
2012-08-29 13:10:00,36.48,36.53,36.48,36.52,127900.0,28.6,28.6392,28.6,28.6313,127900.0
2012-08-29 13:15:00,36.52,36.53,36.51,36.52,20400.0,28.6313,28.6392,28.6235,28.6313,20400.0
2012-08-29 13:20:00,36.52,36.54,36.51,36.54,87600.0,28.6313,28.647,28.6235,28.647,87600.0
2012-08-29 13:25:00,36.55,36.55,36.52,36.52,41300.0,28.6548,28.6548,28.6313,28.6313,41300.0
2012-08-29 13:30:00,36.53,36.53,36.52,36.52,63600.0,28.6392,28.6392,28.6313,28.6313,63600.0
2012-08-29 13:35:00,36.52,36.53,36.51,36.52,39200.0,28.6313,28.6392,28.6235,28.6313,39200.0
2012-08-29 13:40:00,36.53,36.58,36.53,36.58,29900.0,28.6392,28.6784,28.6392,28.6784,29900.0
2012-08-29 13:45:00,36.58,36.59,36.56,36.56,193100.0,28.6784,28.6862,28.6627,28.6627,193100.0
2012-08-29 13:50:00,36.56,36.58,36.54,36.54,61600.0,28.6627,28.6784,28.647,28.647,61600.0
2012-08-29 13:55:00,36.55,36.55,36.53,36.55,21200.0,28.6548,28.6548,28.6392,28.6548,21200.0
2012-08-29 14:00:00,36.55,36.56,36.53,36.54,56400.0,28.6548,28.6627,28.6392,28.647,56400.0
2012-08-29 14:05:00,36.54,36.54,36.52,36.54,20800.0,28.647,28.647,28.6313,28.647,20800.0
2012-08-29 14:10:00,36.54,36.56,36.54,36.56,22500.0,28.647,28.6627,28.647,28.6627,22500.0
2012-08-29 14:15:00,36.56,36.57,36.55,36.57,13500.0,28.6627,28.6705,28.6548,28.6705,13500.0
2012-08-29 14:20:00,36.57,36.58,36.56,36.58,27100.0,28.6705,28.6784,28.6627,28.6784,27100.0
2012-08-29 14:25:00,36.58,36.59,36.58,36.59,37700.0,28.6784,28.6862,28.6784,28.6862,37700.0
2012-08-29 14:30:00,36.59,36.59,36.55,36.56,413400.0,28.6862,28.6862,28.6548,28.6627,413400.0
2012-08-29 14:35:00,36.56,36.57,36.56,36.56,47400.0,28.6627,28.6705,28.6627,28.6627,47400.0
2012-08-29 14:40:00,36.56,36.57,36.56,36.57,112400.0,28.6627,28.6705,28.6627,28.6705,112400.0
2012-08-29 14:45:00,36.57,36.57,36.53,36.53,39000.0,28.6705,28.6705,28.6392,28.6392,39000.0
2012-08-29 14:50:00,36.53,36.54,36.51,36.53,71600.0,28.6392,28.647,28.6235,28.6392,71600.0
2012-08-29 14:55:00,36.52,36.53,36.51,36.52,59400.0,28.6313,28.6392,28.6235,28.6313,59400.0
2012-08-29 15:00:00,36.52,36.52,36.5,36.51,27600.0,28.6313,28.6313,28.6156,28.6235,27600.0
2012-08-29 15:05:00,36.5,36.52,36.49,36.52,123000.0,28.6156,28.6313,28.6078,28.6313,123000.0
2012-08-29 15:10:00,36.53,36.53,36.52,36.53,22600.0,28.6392,28.6392,28.6313,28.6392,22600.0
2012-08-29 15:15:00,36.53,36.55,36.53,36.54,33800.0,28.6392,28.6548,28.6392,28.647,33800.0
2012-08-29 15:20:00,36.54,36.55,36.53,36.55,29300.0,28.647,28.6548,28.6392,28.6548,29300.0
2012-08-29 15:25:00,36.55,36.55,36.53,36.54,59500.0,28.6548,28.6548,28.6392,28.647,59500.0
2012-08-29 15:30:00,36.54,36.54,36.51,36.52,145600.0,28.647,28.647,28.6235,28.6313,145600.0
2012-08-29 15:35:00,36.52,36.53,36.49,36.5,131500.0,28.6313,28.6392,28.6078,28.6156,131500.0
2012-08-29 15:40:00,36.5,36.54,36.5,36.53,74800.0,28.6156,28.647,28.6156,28.6392,74800.0
2012-08-29 15:45:00,36.53,36.54,36.48,36.49,264300.0,28.6392,28.647,28.6,28.6078,264300.0
2012-08-29 15:50:00,36.49,36.51,36.48,36.51,160100.0,28.6078,28.6235,28.6,28.6235,160100.0
2012-08-29 15:55:00,36.5,36.51,36.47,36.49,663200.0,28.6156,28.6235,28.5921,28.6078,663200.0
2012-08-30 09:30:00,36.32,36.32,36.22,36.25,57700.0,28.4745,28.4745,28.3961,28.4196,57700.0
2012-08-30 09:35:00,36.25,36.3,36.25,36.29,44200.0,28.4196,28.4588,28.4196,28.451,44200.0
2012-08-30 09:40:00,36.28,36.3,36.27,36.29,56400.0,28.4432,28.4588,28.4353,28.451,56400.0
2012-08-30 09:45:00,36.3,36.34,36.28,36.29,200600.0,28.4588,28.4902,28.4432,28.451,200600.0
2012-08-30 09:50:00,36.29,36.3,36.25,36.27,83800.0,28.451,28.4588,28.4196,28.4353,83800.0
2012-08-30 09:55:00,36.27,36.27,36.23,36.24,127200.0,28.4353,28.4353,28.404,28.4118,127200.0
2012-08-30 10:00:00,36.24,36.25,36.2,36.24,143200.0,28.4118,28.4196,28.3804,28.4118,143200.0
2012-08-30 10:05:00,36.25,36.25,36.22,36.24,79000.0,28.4196,28.4196,28.3961,28.4118,79000.0
2012-08-30 10:10:00,36.24,36.26,36.23,36.25,126500.0,28.4118,28.4275,28.404,28.4196,126500.0
2012-08-30 10:15:00,36.24,36.24,36.21,36.22,19200.0,28.4118,28.4118,28.3883,28.3961,19200.0
2012-08-30 10:20:00,36.21,36.22,36.16,36.17,107900.0,28.3883,28.3961,28.3491,28.3569,107900.0
2012-08-30 10:25:00,36.16,36.16,36.14,36.15,79500.0,28.3491,28.3491,28.3334,28.3412,79500.0
2012-08-30 10:30:00,36.14,36.15,36.11,36.15,95700.0,28.3334,28.3412,28.3099,28.3412,95700.0
2012-08-30 10:35:00,36.15,36.16,36.12,36.13,161300.0,28.3412,28.3491,28.3177,28.3256,161300.0
2012-08-30 10:40:00,36.13,36.13,36.11,36.11,99900.0,28.3256,28.3256,28.3099,28.3099,99900.0
2012-08-30 10:45:00,36.12,36.13,36.11,36.11,88600.0,28.3177,28.3256,28.3099,28.3099,88600.0
2012-08-30 10:50:00,36.11,36.12,36.05,36.06,156400.0,28.3099,28.3177,28.2628,28.2707,156400.0
2012-08-30 10:55:00,36.06,36.12,36.06,36.12,273600.0,28.2707,28.3177,28.2707,28.3177,273600.0
2012-08-30 11:00:00,36.12,36.13,36.1,36.13,226000.0,28.3177,28.3256,28.302,28.3256,226000.0
2012-08-30 11:05:00,36.13,36.15,36.11,36.14,48500.0,28.3256,28.3412,28.3099,28.3334,48500.0
2012-08-30 11:10:00,36.14,36.15,36.12,36.15,61300.0,28.3334,28.3412,28.3177,28.3412,61300.0
2012-08-30 11:15:00,36.14,36.19,36.14,36.18,32400.0,28.3334,28.3726,28.3334,28.3648,32400.0
2012-08-30 11:20:00,36.18,36.19,36.16,36.19,156400.0,28.3648,28.3726,28.3491,28.3726,156400.0
2012-08-30 11:25:00,36.19,36.2,36.18,36.19,52300.0,28.3726,28.3804,28.3648,28.3726,52300.0
2012-08-30 11:30:00,36.19,36.2,36.16,36.17,31100.0,28.3726,28.3804,28.3491,28.3569,31100.0
2012-08-30 11:35:00,36.16,36.19,36.16,36.17,85600.0,28.3491,28.3726,28.3491,28.3569,85600.0
2012-08-30 11:40:00,36.18,36.2,36.17,36.18,132700.0,28.3648,28.3804,28.3569,28.3648,132700.0
2012-08-30 11:45:00,36.18,36.19,36.17,36.19,25500.0,28.3648,28.3726,28.3569,28.3726,25500.0
2012-08-30 11:50:00,36.19,36.19,36.17,36.18,34500.0,28.3726,28.3726,28.3569,28.3648,34500.0
2012-08-30 11:55:00,36.19,36.19,36.16,36.17,33500.0,28.3726,28.3726,28.3491,28.3569,33500.0
2012-08-30 12:00:00,36.17,36.17,36.16,36.16,42600.0,28.3569,28.3569,28.3491,28.3491,42600.0
2012-08-30 12:05:00,36.17,36.17,36.16,36.17,9200.0,28.3569,28.3569,28.3491,28.3569,9200.0
2012-08-30 12:10:00,36.16,36.16,36.15,36.16,46200.0,28.3491,28.3491,28.3412,28.3491,46200.0
2012-08-30 12:15:00,36.16,36.16,36.15,36.16,13000.0,28.3491,28.3491,28.3412,28.3491,13000.0
2012-08-30 12:20:00,36.16,36.17,36.15,36.16,72900.0,28.3491,28.3569,28.3412,28.3491,72900.0
2012-08-30 12:25:00,36.16,36.16,36.14,36.15,28400.0,28.3491,28.3491,28.3334,28.3412,28400.0
2012-08-30 12:30:00,36.14,36.2,36.14,36.19,77400.0,28.3334,28.3804,28.3334,28.3726,77400.0
2012-08-30 12:35:00,36.19,36.2,36.19,36.19,23800.0,28.3726,28.3804,28.3726,28.3726,23800.0
2012-08-30 12:40:00,36.2,36.2,36.19,36.2,48700.0,28.3804,28.3804,28.3726,28.3804,48700.0
2012-08-30 12:45:00,36.2,36.21,36.19,36.2,40200.0,28.3804,28.3883,28.3726,28.3804,40200.0
2012-08-30 12:50:00,36.2,36.21,36.2,36.2,9300.0,28.3804,28.3883,28.3804,28.3804,9300.0
2012-08-30 12:55:00,36.2,36.21,36.2,36.2,24400.0,28.3804,28.3883,28.3804,28.3804,24400.0
2012-08-30 13:00:00,36.2,36.2,36.19,36.2,27300.0,28.3804,28.3804,28.3726,28.3804,27300.0
2012-08-30 13:05:00,36.19,36.2,36.18,36.18,21600.0,28.3726,28.3804,28.3648,28.3648,21600.0
2012-08-30 13:10:00,36.19,36.19,36.17,36.18,20400.0,28.3726,28.3726,28.3569,28.3648,20400.0
2012-08-30 13:15:00,36.18,36.19,36.16,36.17,85600.0,28.3648,28.3726,28.3491,28.3569,85600.0
2012-08-30 13:20:00,36.17,36.18,36.16,36.16,36600.0,28.3569,28.3648,28.3491,28.3491,36600.0
2012-08-30 13:25:00,36.16,36.18,36.14,36.16,180400.0,28.3491,28.3648,28.3334,28.3491,180400.0
2012-08-30 13:30:00,36.17,36.18,36.16,36.18,11000.0,28.3569,28.3648,28.3491,28.3648,11000.0
2012-08-30 13:35:00,36.18,36.18,36.16,36.17,25300.0,28.3648,28.3648,28.3491,28.3569,25300.0
2012-08-30 13:40:00,36.16,36.18,36.16,36.17,24900.0,28.3491,28.3648,28.3491,28.3569,24900.0
2012-08-30 13:45:00,36.18,36.19,36.16,36.19,47400.0,28.3648,28.3726,28.3491,28.3726,47400.0
2012-08-30 13:50:00,36.18,36.19,36.17,36.17,38500.0,28.3648,28.3726,28.3569,28.3569,38500.0
2012-08-30 13:55:00,36.18,36.19,36.16,36.18,65200.0,28.3648,28.3726,28.3491,28.3648,65200.0
2012-08-30 14:00:00,36.19,36.2,36.18,36.2,130900.0,28.3726,28.3804,28.3648,28.3804,130900.0
2012-08-30 14:05:00,36.2,36.23,36.2,36.22,90000.0,28.3804,28.404,28.3804,28.3961,90000.0
2012-08-30 14:10:00,36.22,36.23,36.21,36.21,35500.0,28.3961,28.404,28.3883,28.3883,35500.0
2012-08-30 14:15:00,36.22,36.22,36.21,36.21,63400.0,28.3961,28.3961,28.3883,28.3883,63400.0
2012-08-30 14:20:00,36.22,36.22,36.21,36.22,42600.0,28.3961,28.3961,28.3883,28.3961,42600.0
2012-08-30 14:25:00,36.22,36.22,36.19,36.19,54100.0,28.3961,28.3961,28.3726,28.3726,54100.0
2012-08-30 14:30:00,36.2,36.21,36.19,36.2,106200.0,28.3804,28.3883,28.3726,28.3804,106200.0
2012-08-30 14:35:00,36.2,36.2,36.18,36.18,30200.0,28.3804,28.3804,28.3648,28.3648,30200.0
2012-08-30 14:40:00,36.19,36.2,36.18,36.18,45300.0,28.3726,28.3804,28.3648,28.3648,45300.0
2012-08-30 14:45:00,36.19,36.21,36.18,36.21,100000.0,28.3726,28.3883,28.3648,28.3883,100000.0
2012-08-30 14:50:00,36.2,36.23,36.2,36.21,183100.0,28.3804,28.404,28.3804,28.3883,183100.0
2012-08-30 14:55:00,36.21,36.23,36.21,36.22,124800.0,28.3883,28.404,28.3883,28.3961,124800.0
2012-08-30 15:00:00,36.22,36.24,36.22,36.23,136600.0,28.3961,28.4118,28.3961,28.404,136600.0
2012-08-30 15:05:00,36.23,36.24,36.21,36.22,96400.0,28.404,28.4118,28.3883,28.3961,96400.0
2012-08-30 15:10:00,36.22,36.23,36.21,36.22,144600.0,28.3961,28.404,28.3883,28.3961,144600.0
2012-08-30 15:15:00,36.22,36.22,36.21,36.22,51100.0,28.3961,28.3961,28.3883,28.3961,51100.0
2012-08-30 15:20:00,36.21,36.22,36.2,36.21,155300.0,28.3883,28.3961,28.3804,28.3883,155300.0
2012-08-30 15:25:00,36.21,36.24,36.2,36.22,344900.0,28.3883,28.4118,28.3804,28.3961,344900.0
2012-08-30 15:30:00,36.22,36.27,36.22,36.25,308300.0,28.3961,28.4353,28.3961,28.4196,308300.0
2012-08-30 15:35:00,36.25,36.26,36.23,36.23,98900.0,28.4196,28.4275,28.404,28.404,98900.0
2012-08-30 15:40:00,36.24,36.26,36.23,36.24,169400.0,28.4118,28.4275,28.404,28.4118,169400.0
2012-08-30 15:45:00,36.24,36.24,36.17,36.19,497300.0,28.4118,28.4118,28.3569,28.3726,497300.0
2012-08-30 15:50:00,36.19,36.2,36.16,36.18,459500.0,28.3726,28.3804,28.3491,28.3648,459500.0
2012-08-30 15:55:00,36.18,36.18,36.14,36.15,796500.0,28.3648,28.3648,28.3334,28.3412,796500.0
2012-08-31 09:30:00,36.38,36.46,36.37,36.43,155900.0,28.5216,28.5843,28.5137,28.5608,155900.0
2012-08-31 09:35:00,36.44,36.47,36.42,36.45,166900.0,28.5686,28.5921,28.5529,28.5764,166900.0
2012-08-31 09:40:00,36.46,36.47,36.39,36.4,113400.0,28.5843,28.5921,28.5294,28.5372,113400.0
2012-08-31 09:45:00,36.41,36.42,36.39,36.4,134600.0,28.5451,28.5529,28.5294,28.5372,134600.0
2012-08-31 09:50:00,36.39,36.42,36.38,36.39,299400.0,28.5294,28.5529,28.5216,28.5294,299400.0
2012-08-31 09:55:00,36.39,36.41,36.38,36.41,319900.0,28.5294,28.5451,28.5216,28.5451,319900.0
2012-08-31 10:00:00,36.4,36.41,36.29,36.32,703100.0,28.5372,28.5451,28.451,28.4745,703100.0
2012-08-31 10:05:00,36.32,36.32,36.13,36.15,422500.0,28.4745,28.4745,28.3256,28.3412,422500.0
2012-08-31 10:10:00,36.14,36.26,36.13,36.26,261500.0,28.3334,28.4275,28.3256,28.4275,261500.0
2012-08-31 10:15:00,36.27,36.41,36.24,36.4,171700.0,28.4353,28.5451,28.4118,28.5372,171700.0
2012-08-31 10:20:00,36.4,36.45,36.39,36.43,279600.0,28.5372,28.5764,28.5294,28.5608,279600.0
2012-08-31 10:25:00,36.43,36.47,36.39,36.39,205100.0,28.5608,28.5921,28.5294,28.5294,205100.0
2012-08-31 10:30:00,36.4,36.44,36.33,36.43,232300.0,28.5372,28.5686,28.4824,28.5608,232300.0
2012-08-31 10:35:00,36.43,36.44,36.35,36.35,66500.0,28.5608,28.5686,28.498,28.498,66500.0
2012-08-31 10:40:00,36.36,36.39,36.36,36.38,29800.0,28.5059,28.5294,28.5059,28.5216,29800.0
2012-08-31 10:45:00,36.39,36.41,36.37,36.37,45800.0,28.5294,28.5451,28.5137,28.5137,45800.0
2012-08-31 10:50:00,36.37,36.41,36.34,36.41,44600.0,28.5137,28.5451,28.4902,28.5451,44600.0
2012-08-31 10:55:00,36.41,36.51,36.41,36.48,158800.0,28.5451,28.6235,28.5451,28.6,158800.0
2012-08-31 11:00:00,36.48,36.53,36.48,36.52,119300.0,28.6,28.6392,28.6,28.6313,119300.0
2012-08-31 11:05:00,36.53,36.53,36.46,36.48,74300.0,28.6392,28.6392,28.5843,28.6,74300.0
2012-08-31 11:10:00,36.49,36.5,36.47,36.48,37400.0,28.6078,28.6156,28.5921,28.6,37400.0
2012-08-31 11:15:00,36.47,36.49,36.46,36.49,53100.0,28.5921,28.6078,28.5843,28.6078,53100.0
2012-08-31 11:20:00,36.49,36.52,36.49,36.52,32700.0,28.6078,28.6313,28.6078,28.6313,32700.0
2012-08-31 11:25:00,36.51,36.51,36.45,36.45,57700.0,28.6235,28.6235,28.5764,28.5764,57700.0
2012-08-31 11:30:00,36.45,36.47,36.44,36.45,223900.0,28.5764,28.5921,28.5686,28.5764,223900.0
2012-08-31 11:35:00,36.45,36.46,36.44,36.46,23500.0,28.5764,28.5843,28.5686,28.5843,23500.0
2012-08-31 11:40:00,36.46,36.47,36.45,36.45,19000.0,28.5843,28.5921,28.5764,28.5764,19000.0
2012-08-31 11:45:00,36.46,36.46,36.44,36.44,77100.0,28.5843,28.5843,28.5686,28.5686,77100.0
2012-08-31 11:50:00,36.44,36.47,36.43,36.46,25100.0,28.5686,28.5921,28.5608,28.5843,25100.0
2012-08-31 11:55:00,36.47,36.47,36.43,36.43,55000.0,28.5921,28.5921,28.5608,28.5608,55000.0
2012-08-31 12:00:00,36.44,36.45,36.44,36.44,9700.0,28.5686,28.5764,28.5686,28.5686,9700.0
2012-08-31 12:05:00,36.43,36.44,36.36,36.36,20100.0,28.5608,28.5686,28.5059,28.5059,20100.0
2012-08-31 12:10:00,36.35,36.35,36.28,36.3,53300.0,28.498,28.498,28.4432,28.4588,53300.0
2012-08-31 12:15:00,36.29,36.3,36.28,36.29,69300.0,28.451,28.4588,28.4432,28.451,69300.0
2012-08-31 12:20:00,36.28,36.3,36.25,36.28,107300.0,28.4432,28.4588,28.4196,28.4432,107300.0
2012-08-31 12:25:00,36.28,36.29,36.28,36.28,8700.0,28.4432,28.451,28.4432,28.4432,8700.0
2012-08-31 12:30:00,36.27,36.32,36.25,36.31,30700.0,28.4353,28.4745,28.4196,28.4667,30700.0
2012-08-31 12:35:00,36.31,36.32,36.28,36.29,26700.0,28.4667,28.4745,28.4432,28.451,26700.0
2012-08-31 12:40:00,36.29,36.31,36.29,36.3,9400.0,28.451,28.4667,28.451,28.4588,9400.0
2012-08-31 12:45:00,36.29,36.3,36.29,36.29,13900.0,28.451,28.4588,28.451,28.451,13900.0
2012-08-31 12:50:00,36.3,36.31,36.28,36.3,26700.0,28.4588,28.4667,28.4432,28.4588,26700.0
2012-08-31 12:55:00,36.31,36.32,36.3,36.31,17500.0,28.4667,28.4745,28.4588,28.4667,17500.0
2012-08-31 13:00:00,36.31,36.32,36.29,36.3,43800.0,28.4667,28.4745,28.451,28.4588,43800.0
2012-08-31 13:05:00,36.31,36.33,36.29,36.29,28300.0,28.4667,28.4824,28.451,28.451,28300.0
2012-08-31 13:10:00,36.28,36.28,36.2,36.23,86900.0,28.4432,28.4432,28.3804,28.404,86900.0
2012-08-31 13:15:00,36.24,36.25,36.21,36.21,36900.0,28.4118,28.4196,28.3883,28.3883,36900.0
2012-08-31 13:20:00,36.21,36.25,36.21,36.25,30900.0,28.3883,28.4196,28.3883,28.4196,30900.0
2012-08-31 13:25:00,36.23,36.25,36.23,36.24,111500.0,28.404,28.4196,28.404,28.4118,111500.0
2012-08-31 13:30:00,36.24,36.26,36.24,36.25,12600.0,28.4118,28.4275,28.4118,28.4196,12600.0
2012-08-31 13:35:00,36.26,36.26,36.24,36.25,10300.0,28.4275,28.4275,28.4118,28.4196,10300.0
2012-08-31 13:40:00,36.25,36.28,36.25,36.27,13300.0,28.4196,28.4432,28.4196,28.4353,13300.0
2012-08-31 13:45:00,36.27,36.28,36.27,36.28,13200.0,28.4353,28.4432,28.4353,28.4432,13200.0
2012-08-31 13:50:00,36.28,36.33,36.27,36.33,81800.0,28.4432,28.4824,28.4353,28.4824,81800.0
2012-08-31 13:55:00,36.33,36.34,36.31,36.31,9700.0,28.4824,28.4902,28.4667,28.4667,9700.0
2012-08-31 14:00:00,36.31,36.33,36.31,36.31,50100.0,28.4667,28.4824,28.4667,28.4667,50100.0
2012-08-31 14:05:00,36.32,36.34,36.31,36.34,10200.0,28.4745,28.4902,28.4667,28.4902,10200.0
2012-08-31 14:10:00,36.34,36.35,36.33,36.33,24500.0,28.4902,28.498,28.4824,28.4824,24500.0
2012-08-31 14:15:00,36.33,36.39,36.33,36.39,32000.0,28.4824,28.5294,28.4824,28.5294,32000.0
2012-08-31 14:20:00,36.4,36.4,36.39,36.4,105500.0,28.5372,28.5372,28.5294,28.5372,105500.0
2012-08-31 14:25:00,36.4,36.42,36.39,36.4,113200.0,28.5372,28.5529,28.5294,28.5372,113200.0
2012-08-31 14:30:00,36.41,36.41,36.39,36.39,17600.0,28.5451,28.5451,28.5294,28.5294,17600.0
2012-08-31 14:35:00,36.39,36.4,36.38,36.39,88200.0,28.5294,28.5372,28.5216,28.5294,88200.0
2012-08-31 14:40:00,36.38,36.39,36.36,36.36,11400.0,28.5216,28.5294,28.5059,28.5059,11400.0
2012-08-31 14:45:00,36.36,36.37,36.35,36.37,128300.0,28.5059,28.5137,28.498,28.5137,128300.0
2012-08-31 14:50:00,36.36,36.38,36.36,36.36,31400.0,28.5059,28.5216,28.5059,28.5059,31400.0
2012-08-31 14:55:00,36.36,36.37,36.36,36.37,9100.0,28.5059,28.5137,28.5059,28.5137,9100.0
2012-08-31 15:00:00,36.36,36.37,36.3,36.31,306500.0,28.5059,28.5137,28.4588,28.4667,306500.0
2012-08-31 15:05:00,36.31,36.32,36.29,36.29,99200.0,28.4667,28.4745,28.451,28.451,99200.0
2012-08-31 15:10:00,36.29,36.3,36.28,36.28,80700.0,28.451,28.4588,28.4432,28.4432,80700.0
2012-08-31 15:15:00,36.28,36.32,36.26,36.31,71600.0,28.4432,28.4745,28.4275,28.4667,71600.0
2012-08-31 15:20:00,36.3,36.34,36.3,36.33,38000.0,28.4588,28.4902,28.4588,28.4824,38000.0
2012-08-31 15:25:00,36.33,36.33,36.31,36.31,50300.0,28.4824,28.4824,28.4667,28.4667,50300.0
2012-08-31 15:30:00,36.31,36.32,36.26,36.29,73700.0,28.4667,28.4745,28.4275,28.451,73700.0
2012-08-31 15:35:00,36.29,36.33,36.29,36.32,134900.0,28.451,28.4824,28.451,28.4745,134900.0
2012-08-31 15:40:00,36.32,36.34,36.29,36.3,106200.0,28.4745,28.4902,28.451,28.4588,106200.0
2012-08-31 15:45:00,36.3,36.32,36.29,36.32,191000.0,28.4588,28.4745,28.451,28.4745,191000.0
2012-08-31 15:50:00,36.31,36.38,36.3,36.38,302900.0,28.4667,28.5216,28.4588,28.5216,302900.0
2012-08-31 15:55:00,36.37,36.42,36.32,36.34,1493500.0,28.5137,28.5529,28.4745,28.4902,1493500.0
2012-09-04 09:30:00,36.24,36.32,36.14,36.15,161100.0,28.4118,28.4745,28.3334,28.3412,161100.0
2012-09-04 09:35:00,36.15,36.16,36.09,36.1,251800.0,28.3412,28.3491,28.2942,28.302,251800.0
2012-09-04 09:40:00,36.1,36.1,36.03,36.04,581600.0,28.302,28.302,28.2472,28.255,581600.0
2012-09-04 09:45:00,36.04,36.08,36.04,36.05,283100.0,28.255,28.2864,28.255,28.2628,283100.0
2012-09-04 09:50:00,36.05,36.08,36.04,36.08,273100.0,28.2628,28.2864,28.255,28.2864,273100.0
2012-09-04 09:55:00,36.08,36.09,36.06,36.07,127600.0,28.2864,28.2942,28.2707,28.2785,127600.0
2012-09-04 10:00:00,36.06,36.09,36.01,36.04,577800.0,28.2707,28.2942,28.2315,28.255,577800.0
2012-09-04 10:05:00,36.05,36.06,35.94,35.94,373200.0,28.2628,28.2707,28.1766,28.1766,373200.0
2012-09-04 10:10:00,35.94,35.94,35.88,35.92,433600.0,28.1766,28.1766,28.1296,28.1609,433600.0
2012-09-04 10:15:00,35.92,35.95,35.91,35.94,199600.0,28.1609,28.1844,28.1531,28.1766,199600.0
2012-09-04 10:20:00,35.94,35.94,35.9,35.92,112800.0,28.1766,28.1766,28.1452,28.1609,112800.0
2012-09-04 10:25:00,35.92,35.94,35.89,35.9,178000.0,28.1609,28.1766,28.1374,28.1452,178000.0
2012-09-04 10:30:00,35.9,35.9,35.85,35.87,256300.0,28.1452,28.1452,28.106,28.1217,256300.0
2012-09-04 10:35:00,35.86,35.91,35.84,35.9,164000.0,28.1139,28.1531,28.0982,28.1452,164000.0
2012-09-04 10:40:00,35.89,35.9,35.87,35.88,330700.0,28.1374,28.1452,28.1217,28.1296,330700.0
2012-09-04 10:45:00,35.88,35.89,35.84,35.85,201700.0,28.1296,28.1374,28.0982,28.106,201700.0
2012-09-04 10:50:00,35.85,35.9,35.85,35.88,134400.0,28.106,28.1452,28.106,28.1296,134400.0
2012-09-04 10:55:00,35.88,35.88,35.82,35.85,213700.0,28.1296,28.1296,28.0825,28.106,213700.0
2012-09-04 11:00:00,35.85,35.87,35.84,35.86,1337200.0,28.106,28.1217,28.0982,28.1139,1337200.0
2012-09-04 11:05:00,35.86,35.86,35.85,35.86,116100.0,28.1139,28.1139,28.106,28.1139,116100.0
2012-09-04 11:10:00,35.86,35.88,35.84,35.87,155000.0,28.1139,28.1296,28.0982,28.1217,155000.0
2012-09-04 11:15:00,35.87,35.89,35.86,35.88,60200.0,28.1217,28.1374,28.1139,28.1296,60200.0
2012-09-04 11:20:00,35.88,35.9,35.87,35.89,34300.0,28.1296,28.1452,28.1217,28.1374,34300.0
2012-09-04 11:25:00,35.89,35.91,35.88,35.91,94100.0,28.1374,28.1531,28.1296,28.1531,94100.0
2012-09-04 11:30:00,35.91,35.92,35.88,35.88,68000.0,28.1531,28.1609,28.1296,28.1296,68000.0
2012-09-04 11:35:00,35.88,35.89,35.86,35.88,259700.0,28.1296,28.1374,28.1139,28.1296,259700.0
2012-09-04 11:40:00,35.88,35.88,35.86,35.87,273700.0,28.1296,28.1296,28.1139,28.1217,273700.0
2012-09-04 11:45:00,35.87,35.89,35.85,35.87,80000.0,28.1217,28.1374,28.106,28.1217,80000.0
2012-09-04 11:50:00,35.88,35.88,35.86,35.87,30300.0,28.1296,28.1296,28.1139,28.1217,30300.0
2012-09-04 11:55:00,35.87,35.89,35.87,35.87,200600.0,28.1217,28.1374,28.1217,28.1217,200600.0
2012-09-04 12:00:00,35.87,35.87,35.85,35.86,71900.0,28.1217,28.1217,28.106,28.1139,71900.0
2012-09-04 12:05:00,35.86,35.87,35.85,35.86,28900.0,28.1139,28.1217,28.106,28.1139,28900.0
2012-09-04 12:10:00,35.87,35.89,35.87,35.89,44900.0,28.1217,28.1374,28.1217,28.1374,44900.0
2012-09-04 12:15:00,35.89,35.89,35.87,35.87,63100.0,28.1374,28.1374,28.1217,28.1217,63100.0
2012-09-04 12:20:00,35.88,35.89,35.87,35.88,41100.0,28.1296,28.1374,28.1217,28.1296,41100.0
2012-09-04 12:25:00,35.88,35.88,35.87,35.88,7400.0,28.1296,28.1296,28.1217,28.1296,7400.0
2012-09-04 12:30:00,35.88,35.89,35.87,35.89,18200.0,28.1296,28.1374,28.1217,28.1374,18200.0
2012-09-04 12:35:00,35.89,35.9,35.88,35.9,36400.0,28.1374,28.1452,28.1296,28.1452,36400.0
2012-09-04 12:40:00,35.9,35.92,35.9,35.92,267100.0,28.1452,28.1609,28.1452,28.1609,267100.0
2012-09-04 12:45:00,35.92,35.92,35.88,35.88,58500.0,28.1609,28.1609,28.1296,28.1296,58500.0
2012-09-04 12:50:00,35.88,35.89,35.86,35.87,171700.0,28.1296,28.1374,28.1139,28.1217,171700.0
2012-09-04 12:55:00,35.87,35.9,35.86,35.9,44800.0,28.1217,28.1452,28.1139,28.1452,44800.0
2012-09-04 13:00:00,35.9,35.91,35.89,35.91,46800.0,28.1452,28.1531,28.1374,28.1531,46800.0
2012-09-04 13:05:00,35.91,35.92,35.89,35.9,275200.0,28.1531,28.1609,28.1374,28.1452,275200.0
2012-09-04 13:10:00,35.9,35.91,35.9,35.91,66900.0,28.1452,28.1531,28.1452,28.1531,66900.0
2012-09-04 13:15:00,35.91,35.92,35.9,35.92,230000.0,28.1531,28.1609,28.1452,28.1609,230000.0
2012-09-04 13:20:00,35.91,35.93,35.91,35.93,25500.0,28.1531,28.1688,28.1531,28.1688,25500.0
2012-09-04 13:25:00,35.93,35.93,35.9,35.91,994300.0,28.1688,28.1688,28.1452,28.1531,994300.0
2012-09-04 13:30:00,35.92,35.93,35.89,35.89,144900.0,28.1609,28.1688,28.1374,28.1374,144900.0
2012-09-04 13:35:00,35.89,35.91,35.89,35.91,84700.0,28.1374,28.1531,28.1374,28.1531,84700.0
2012-09-04 13:40:00,35.91,35.91,35.89,35.89,134700.0,28.1531,28.1531,28.1374,28.1374,134700.0
2012-09-04 13:45:00,35.9,35.9,35.88,35.88,47000.0,28.1452,28.1452,28.1296,28.1296,47000.0
2012-09-04 13:50:00,35.88,35.9,35.88,35.9,47000.0,28.1296,28.1452,28.1296,28.1452,47000.0
2012-09-04 13:55:00,35.9,35.9,35.89,35.9,15300.0,28.1452,28.1452,28.1374,28.1452,15300.0
2012-09-04 14:00:00,35.9,35.91,35.88,35.9,172300.0,28.1452,28.1531,28.1296,28.1452,172300.0
2012-09-04 14:05:00,35.9,35.97,35.9,35.97,346800.0,28.1452,28.2001,28.1452,28.2001,346800.0
2012-09-04 14:10:00,35.97,35.98,35.96,35.98,69500.0,28.2001,28.208,28.1923,28.208,69500.0
2012-09-04 14:15:00,35.97,36.0,35.97,36.0,57500.0,28.2001,28.2236,28.2001,28.2236,57500.0
2012-09-04 14:20:00,36.0,36.02,35.98,36.02,106500.0,28.2236,28.2393,28.208,28.2393,106500.0
2012-09-04 14:25:00,36.02,36.04,36.01,36.03,320300.0,28.2393,28.255,28.2315,28.2472,320300.0
2012-09-04 14:30:00,36.04,36.11,36.04,36.11,138400.0,28.255,28.3099,28.255,28.3099,138400.0
2012-09-04 14:35:00,36.11,36.22,36.1,36.19,206300.0,28.3099,28.3961,28.302,28.3726,206300.0
2012-09-04 14:40:00,36.2,36.2,36.15,36.18,230100.0,28.3804,28.3804,28.3412,28.3648,230100.0
2012-09-04 14:45:00,36.18,36.19,36.16,36.17,31300.0,28.3648,28.3726,28.3491,28.3569,31300.0
2012-09-04 14:50:00,36.17,36.17,36.12,36.12,153500.0,28.3569,28.3569,28.3177,28.3177,153500.0
2012-09-04 14:55:00,36.12,36.14,36.12,36.12,104400.0,28.3177,28.3334,28.3177,28.3177,104400.0
2012-09-04 15:00:00,36.12,36.12,36.1,36.11,106900.0,28.3177,28.3177,28.302,28.3099,106900.0
2012-09-04 15:05:00,36.11,36.15,36.11,36.14,61000.0,28.3099,28.3412,28.3099,28.3334,61000.0
2012-09-04 15:10:00,36.14,36.15,36.12,36.12,45600.0,28.3334,28.3412,28.3177,28.3177,45600.0
2012-09-04 15:15:00,36.12,36.15,36.11,36.12,62100.0,28.3177,28.3412,28.3099,28.3177,62100.0
2012-09-04 15:20:00,36.12,36.14,36.12,36.14,32400.0,28.3177,28.3334,28.3177,28.3334,32400.0
2012-09-04 15:25:00,36.13,36.15,36.11,36.15,132000.0,28.3256,28.3412,28.3099,28.3412,132000.0
2012-09-04 15:30:00,36.15,36.15,36.09,36.12,262200.0,28.3412,28.3412,28.2942,28.3177,262200.0
2012-09-04 15:35:00,36.12,36.12,36.05,36.05,408800.0,28.3177,28.3177,28.2628,28.2628,408800.0
2012-09-04 15:40:00,36.05,36.07,36.03,36.04,335400.0,28.2628,28.2785,28.2472,28.255,335400.0
2012-09-04 15:45:00,36.03,36.06,36.01,36.05,288900.0,28.2472,28.2707,28.2315,28.2628,288900.0
2012-09-04 15:50:00,36.04,36.06,36.03,36.03,340500.0,28.255,28.2707,28.2472,28.2472,340500.0
2012-09-04 15:55:00,36.03,36.04,36.0,36.0,1280000.0,28.2472,28.255,28.2236,28.2236,1280000.0
2012-09-05 09:30:00,35.99,36.0,35.91,35.97,184300.0,28.2158,28.2236,28.1531,28.2001,184300.0
2012-09-05 09:35:00,35.97,35.97,35.89,35.89,122700.0,28.2001,28.2001,28.1374,28.1374,122700.0
2012-09-05 09:40:00,35.89,35.89,35.83,35.83,310900.0,28.1374,28.1374,28.0904,28.0904,310900.0
2012-09-05 09:45:00,35.83,35.85,35.79,35.84,443200.0,28.0904,28.106,28.059,28.0982,443200.0
2012-09-05 09:50:00,35.85,35.87,35.83,35.84,127200.0,28.106,28.1217,28.0904,28.0982,127200.0
2012-09-05 09:55:00,35.85,35.93,35.84,35.91,210500.0,28.106,28.1688,28.0982,28.1531,210500.0
2012-09-05 10:00:00,35.91,35.97,35.88,35.96,225800.0,28.1531,28.2001,28.1296,28.1923,225800.0
2012-09-05 10:05:00,35.95,36.0,35.93,35.97,175000.0,28.1844,28.2236,28.1688,28.2001,175000.0
2012-09-05 10:10:00,35.96,36.04,35.92,35.97,612800.0,28.1923,28.255,28.1609,28.2001,612800.0
2012-09-05 10:15:00,35.96,36.01,35.95,35.97,210300.0,28.1923,28.2315,28.1844,28.2001,210300.0
2012-09-05 10:20:00,35.98,36.0,35.97,35.98,93700.0,28.208,28.2236,28.2001,28.208,93700.0
2012-09-05 10:25:00,35.98,36.03,35.98,36.03,86200.0,28.208,28.2472,28.208,28.2472,86200.0
2012-09-05 10:30:00,36.03,36.06,36.01,36.01,60800.0,28.2472,28.2707,28.2315,28.2315,60800.0
2012-09-05 10:35:00,36.01,36.02,35.98,36.01,99400.0,28.2315,28.2393,28.208,28.2315,99400.0
2012-09-05 10:40:00,36.02,36.02,35.99,35.99,101500.0,28.2393,28.2393,28.2158,28.2158,101500.0
2012-09-05 10:45:00,36.0,36.01,35.91,35.92,466700.0,28.2236,28.2315,28.1531,28.1609,466700.0
2012-09-05 10:50:00,35.92,35.92,35.87,35.9,413000.0,28.1609,28.1609,28.1217,28.1452,413000.0
2012-09-05 10:55:00,35.9,35.92,35.88,35.88,159700.0,28.1452,28.1609,28.1296,28.1296,159700.0
2012-09-05 11:00:00,35.87,35.88,35.85,35.88,197900.0,28.1217,28.1296,28.106,28.1296,197900.0
2012-09-05 11:05:00,35.88,35.9,35.88,35.88,208400.0,28.1296,28.1452,28.1296,28.1296,208400.0
2012-09-05 11:10:00,35.88,35.91,35.87,35.91,96000.0,28.1296,28.1531,28.1217,28.1531,96000.0
2012-09-05 11:15:00,35.91,35.91,35.88,35.9,157800.0,28.1531,28.1531,28.1296,28.1452,157800.0
2012-09-05 11:20:00,35.91,35.92,35.89,35.9,71400.0,28.1531,28.1609,28.1374,28.1452,71400.0
2012-09-05 11:25:00,35.9,35.95,35.9,35.95,69700.0,28.1452,28.1844,28.1452,28.1844,69700.0
2012-09-05 11:30:00,35.94,35.98,35.94,35.97,158100.0,28.1766,28.208,28.1766,28.2001,158100.0
2012-09-05 11:35:00,35.97,36.0,35.96,35.98,156800.0,28.2001,28.2236,28.1923,28.208,156800.0
2012-09-05 11:40:00,35.98,35.99,35.97,35.98,23500.0,28.208,28.2158,28.2001,28.208,23500.0
2012-09-05 11:45:00,35.98,35.98,35.93,35.96,203900.0,28.208,28.208,28.1688,28.1923,203900.0
2012-09-05 11:50:00,35.96,35.97,35.94,35.95,117800.0,28.1923,28.2001,28.1766,28.1844,117800.0
2012-09-05 11:55:00,35.95,35.96,35.93,35.94,70500.0,28.1844,28.1923,28.1688,28.1766,70500.0
2012-09-05 12:00:00,35.94,35.94,35.92,35.94,251100.0,28.1766,28.1766,28.1609,28.1766,251100.0
2012-09-05 12:05:00,35.94,35.97,35.93,35.97,51200.0,28.1766,28.2001,28.1688,28.2001,51200.0
2012-09-05 12:10:00,35.97,35.98,35.95,35.95,140900.0,28.2001,28.208,28.1844,28.1844,140900.0
2012-09-05 12:15:00,35.95,35.96,35.93,35.95,92900.0,28.1844,28.1923,28.1688,28.1844,92900.0
2012-09-05 12:20:00,35.95,35.95,35.94,35.95,25800.0,28.1844,28.1844,28.1766,28.1844,25800.0
2012-09-05 12:25:00,35.95,35.96,35.94,35.96,26100.0,28.1844,28.1923,28.1766,28.1923,26100.0
2012-09-05 12:30:00,35.96,35.96,35.94,35.95,27900.0,28.1923,28.1923,28.1766,28.1844,27900.0
2012-09-05 12:35:00,35.94,35.95,35.92,35.93,24500.0,28.1766,28.1844,28.1609,28.1688,24500.0
2012-09-05 12:40:00,35.93,35.95,35.92,35.94,47800.0,28.1688,28.1844,28.1609,28.1766,47800.0
2012-09-05 12:45:00,35.94,35.95,35.93,35.95,29300.0,28.1766,28.1844,28.1688,28.1844,29300.0
2012-09-05 12:50:00,35.94,35.95,35.93,35.94,49800.0,28.1766,28.1844,28.1688,28.1766,49800.0
2012-09-05 12:55:00,35.94,35.94,35.93,35.93,25900.0,28.1766,28.1766,28.1688,28.1688,25900.0
2012-09-05 13:00:00,35.92,35.93,35.91,35.92,90800.0,28.1609,28.1688,28.1531,28.1609,90800.0
2012-09-05 13:05:00,35.92,35.92,35.9,35.91,39000.0,28.1609,28.1609,28.1452,28.1531,39000.0
2012-09-05 13:10:00,35.91,35.92,35.91,35.92,21100.0,28.1531,28.1609,28.1531,28.1609,21100.0
2012-09-05 13:15:00,35.92,35.92,35.91,35.92,25000.0,28.1609,28.1609,28.1531,28.1609,25000.0
2012-09-05 13:20:00,35.92,35.92,35.9,35.9,45200.0,28.1609,28.1609,28.1452,28.1452,45200.0
2012-09-05 13:25:00,35.9,35.9,35.89,35.89,24800.0,28.1452,28.1452,28.1374,28.1374,24800.0
2012-09-05 13:30:00,35.88,35.89,35.82,35.83,131800.0,28.1296,28.1374,28.0825,28.0904,131800.0
2012-09-05 13:35:00,35.82,35.83,35.81,35.81,138500.0,28.0825,28.0904,28.0747,28.0747,138500.0
2012-09-05 13:40:00,35.81,35.82,35.8,35.8,52600.0,28.0747,28.0825,28.0668,28.0668,52600.0
2012-09-05 13:45:00,35.81,35.81,35.75,35.78,243900.0,28.0747,28.0747,28.0276,28.0512,243900.0
2012-09-05 13:50:00,35.78,35.79,35.76,35.79,35000.0,28.0512,28.059,28.0355,28.059,35000.0
2012-09-05 13:55:00,35.79,35.82,35.77,35.82,88900.0,28.059,28.0825,28.0433,28.0825,88900.0
2012-09-05 14:00:00,35.82,35.82,35.79,35.81,186900.0,28.0825,28.0825,28.059,28.0747,186900.0
2012-09-05 14:05:00,35.81,35.82,35.8,35.81,50500.0,28.0747,28.0825,28.0668,28.0747,50500.0
2012-09-05 14:10:00,35.82,35.82,35.8,35.8,112000.0,28.0825,28.0825,28.0668,28.0668,112000.0
2012-09-05 14:15:00,35.81,35.82,35.8,35.8,54700.0,28.0747,28.0825,28.0668,28.0668,54700.0
2012-09-05 14:20:00,35.81,35.84,35.8,35.83,94300.0,28.0747,28.0982,28.0668,28.0904,94300.0
2012-09-05 14:25:00,35.83,35.84,35.82,35.83,98200.0,28.0904,28.0982,28.0825,28.0904,98200.0
2012-09-05 14:30:00,35.83,35.86,35.82,35.86,102500.0,28.0904,28.1139,28.0825,28.1139,102500.0
2012-09-05 14:35:00,35.86,35.89,35.86,35.88,75200.0,28.1139,28.1374,28.1139,28.1296,75200.0
2012-09-05 14:40:00,35.88,35.89,35.85,35.87,47300.0,28.1296,28.1374,28.106,28.1217,47300.0
2012-09-05 14:45:00,35.87,35.88,35.84,35.85,153300.0,28.1217,28.1296,28.0982,28.106,153300.0
2012-09-05 14:50:00,35.86,35.86,35.84,35.86,89900.0,28.1139,28.1139,28.0982,28.1139,89900.0
2012-09-05 14:55:00,35.86,35.86,35.84,35.86,62900.0,28.1139,28.1139,28.0982,28.1139,62900.0
2012-09-05 15:00:00,35.86,35.86,35.84,35.84,136500.0,28.1139,28.1139,28.0982,28.0982,136500.0
2012-09-05 15:05:00,35.84,35.84,35.82,35.84,173000.0,28.0982,28.0982,28.0825,28.0982,173000.0
2012-09-05 15:10:00,35.84,35.85,35.82,35.83,59200.0,28.0982,28.106,28.0825,28.0904,59200.0
2012-09-05 15:15:00,35.84,35.85,35.82,35.84,107000.0,28.0982,28.106,28.0825,28.0982,107000.0
2012-09-05 15:20:00,35.85,35.86,35.84,35.86,90900.0,28.106,28.1139,28.0982,28.1139,90900.0
2012-09-05 15:25:00,35.86,35.87,35.85,35.86,110300.0,28.1139,28.1217,28.106,28.1139,110300.0
2012-09-05 15:30:00,35.85,35.89,35.84,35.88,83900.0,28.106,28.1374,28.0982,28.1296,83900.0
2012-09-05 15:35:00,35.87,35.88,35.84,35.86,281100.0,28.1217,28.1296,28.0982,28.1139,281100.0
2012-09-05 15:40:00,35.86,35.88,35.85,35.86,169700.0,28.1139,28.1296,28.106,28.1139,169700.0
2012-09-05 15:45:00,35.86,35.87,35.83,35.86,232500.0,28.1139,28.1217,28.0904,28.1139,232500.0
2012-09-05 15:50:00,35.86,35.86,35.84,35.85,279200.0,28.1139,28.1139,28.0982,28.106,279200.0
2012-09-05 15:55:00,35.85,35.87,35.84,35.86,1112200.0,28.106,28.1217,28.0982,28.1139,1112200.0
2012-09-06 09:30:00,36.08,36.32,36.08,36.29,723400.0,28.2864,28.4745,28.2864,28.451,723400.0
2012-09-06 09:35:00,36.29,36.38,36.28,36.38,408400.0,28.451,28.5216,28.4432,28.5216,408400.0
2012-09-06 09:40:00,36.38,36.39,36.27,36.28,574700.0,28.5216,28.5294,28.4353,28.4432,574700.0
2012-09-06 09:45:00,36.28,36.3,36.25,36.3,435300.0,28.4432,28.4588,28.4196,28.4588,435300.0
2012-09-06 09:50:00,36.3,36.32,36.27,36.27,211000.0,28.4588,28.4745,28.4353,28.4353,211000.0
2012-09-06 09:55:00,36.27,36.32,36.27,36.3,342700.0,28.4353,28.4745,28.4353,28.4588,342700.0
2012-09-06 10:00:00,36.29,36.42,36.29,36.4,535300.0,28.451,28.5529,28.451,28.5372,535300.0
2012-09-06 10:05:00,36.41,36.43,36.39,36.42,173200.0,28.5451,28.5608,28.5294,28.5529,173200.0
2012-09-06 10:10:00,36.42,36.42,36.38,36.39,117200.0,28.5529,28.5529,28.5216,28.5294,117200.0
2012-09-06 10:15:00,36.4,36.44,36.4,36.4,79000.0,28.5372,28.5686,28.5372,28.5372,79000.0
2012-09-06 10:20:00,36.41,36.44,36.4,36.43,140000.0,28.5451,28.5686,28.5372,28.5608,140000.0
2012-09-06 10:25:00,36.43,36.45,36.41,36.45,156900.0,28.5608,28.5764,28.5451,28.5764,156900.0
2012-09-06 10:30:00,36.45,36.49,36.45,36.49,101300.0,28.5764,28.6078,28.5764,28.6078,101300.0
2012-09-06 10:35:00,36.49,36.57,36.49,36.54,285900.0,28.6078,28.6705,28.6078,28.647,285900.0
2012-09-06 10:40:00,36.54,36.55,36.52,36.54,80400.0,28.647,28.6548,28.6313,28.647,80400.0
2012-09-06 10:45:00,36.54,36.58,36.54,36.58,114300.0,28.647,28.6784,28.647,28.6784,114300.0
2012-09-06 10:50:00,36.58,36.59,36.55,36.59,76200.0,28.6784,28.6862,28.6548,28.6862,76200.0
2012-09-06 10:55:00,36.59,36.63,36.58,36.62,261500.0,28.6862,28.7176,28.6784,28.7097,261500.0
2012-09-06 11:00:00,36.62,36.64,36.61,36.61,247500.0,28.7097,28.7254,28.7019,28.7019,247500.0
2012-09-06 11:05:00,36.61,36.62,36.59,36.61,121300.0,28.7019,28.7097,28.6862,28.7019,121300.0
2012-09-06 11:10:00,36.61,36.62,36.59,36.61,127100.0,28.7019,28.7097,28.6862,28.7019,127100.0
2012-09-06 11:15:00,36.6,36.61,36.56,36.56,308500.0,28.694,28.7019,28.6627,28.6627,308500.0
2012-09-06 11:20:00,36.55,36.57,36.55,36.57,173100.0,28.6548,28.6705,28.6548,28.6705,173100.0
2012-09-06 11:25:00,36.57,36.58,36.55,36.57,50700.0,28.6705,28.6784,28.6548,28.6705,50700.0
2012-09-06 11:30:00,36.57,36.61,36.57,36.61,50100.0,28.6705,28.7019,28.6705,28.7019,50100.0
2012-09-06 11:35:00,36.6,36.64,36.6,36.63,82700.0,28.694,28.7254,28.694,28.7176,82700.0
2012-09-06 11:40:00,36.63,36.63,36.61,36.62,39600.0,28.7176,28.7176,28.7019,28.7097,39600.0
2012-09-06 11:45:00,36.61,36.63,36.59,36.59,126400.0,28.7019,28.7176,28.6862,28.6862,126400.0
2012-09-06 11:50:00,36.6,36.61,36.58,36.61,42400.0,28.694,28.7019,28.6784,28.7019,42400.0
2012-09-06 11:55:00,36.61,36.64,36.6,36.61,92700.0,28.7019,28.7254,28.694,28.7019,92700.0
2012-09-06 12:00:00,36.62,36.63,36.6,36.63,355300.0,28.7097,28.7176,28.694,28.7176,355300.0
2012-09-06 12:05:00,36.63,36.63,36.62,36.63,16500.0,28.7176,28.7176,28.7097,28.7176,16500.0
2012-09-06 12:10:00,36.63,36.65,36.61,36.65,188300.0,28.7176,28.7332,28.7019,28.7332,188300.0
2012-09-06 12:15:00,36.65,36.66,36.63,36.64,107400.0,28.7332,28.7411,28.7176,28.7254,107400.0
2012-09-06 12:20:00,36.64,36.64,36.62,36.62,38000.0,28.7254,28.7254,28.7097,28.7097,38000.0
2012-09-06 12:25:00,36.61,36.63,36.6,36.61,50000.0,28.7019,28.7176,28.694,28.7019,50000.0
2012-09-06 12:30:00,36.61,36.62,36.6,36.62,40500.0,28.7019,28.7097,28.694,28.7097,40500.0
2012-09-06 12:35:00,36.61,36.65,36.61,36.64,54200.0,28.7019,28.7332,28.7019,28.7254,54200.0
2012-09-06 12:40:00,36.64,36.64,36.63,36.64,47700.0,28.7254,28.7254,28.7176,28.7254,47700.0
2012-09-06 12:45:00,36.63,36.64,36.62,36.63,75900.0,28.7176,28.7254,28.7097,28.7176,75900.0
2012-09-06 12:50:00,36.62,36.65,36.62,36.64,68400.0,28.7097,28.7332,28.7097,28.7254,68400.0
2012-09-06 12:55:00,36.65,36.65,36.63,36.63,79500.0,28.7332,28.7332,28.7176,28.7176,79500.0
2012-09-06 13:00:00,36.64,36.64,36.62,36.62,25200.0,28.7254,28.7254,28.7097,28.7097,25200.0
2012-09-06 13:05:00,36.62,36.63,36.61,36.62,31800.0,28.7097,28.7176,28.7019,28.7097,31800.0
2012-09-06 13:10:00,36.61,36.62,36.6,36.62,33000.0,28.7019,28.7097,28.694,28.7097,33000.0
2012-09-06 13:15:00,36.62,36.62,36.58,36.58,66800.0,28.7097,28.7097,28.6784,28.6784,66800.0
2012-09-06 13:20:00,36.58,36.59,36.58,36.59,24000.0,28.6784,28.6862,28.6784,28.6862,24000.0
2012-09-06 13:25:00,36.59,36.59,36.57,36.59,23500.0,28.6862,28.6862,28.6705,28.6862,23500.0
2012-09-06 13:30:00,36.59,36.59,36.58,36.59,12100.0,28.6862,28.6862,28.6784,28.6862,12100.0
2012-09-06 13:35:00,36.59,36.61,36.58,36.6,35600.0,28.6862,28.7019,28.6784,28.694,35600.0
2012-09-06 13:40:00,36.59,36.61,36.59,36.6,16700.0,28.6862,28.7019,28.6862,28.694,16700.0
2012-09-06 13:45:00,36.6,36.63,36.6,36.62,386200.0,28.694,28.7176,28.694,28.7097,386200.0
2012-09-06 13:50:00,36.62,36.64,36.62,36.63,23600.0,28.7097,28.7254,28.7097,28.7176,23600.0
2012-09-06 13:55:00,36.63,36.64,36.62,36.63,36800.0,28.7176,28.7254,28.7097,28.7176,36800.0
2012-09-06 14:00:00,36.63,36.64,36.62,36.64,65500.0,28.7176,28.7254,28.7097,28.7254,65500.0
2012-09-06 14:05:00,36.64,36.64,36.6,36.61,210700.0,28.7254,28.7254,28.694,28.7019,210700.0
2012-09-06 14:10:00,36.61,36.63,36.6,36.63,64100.0,28.7019,28.7176,28.694,28.7176,64100.0
2012-09-06 14:15:00,36.63,36.65,36.62,36.65,25900.0,28.7176,28.7332,28.7097,28.7332,25900.0
2012-09-06 14:20:00,36.65,36.66,36.63,36.64,272000.0,28.7332,28.7411,28.7176,28.7254,272000.0
2012-09-06 14:25:00,36.64,36.65,36.62,36.64,130200.0,28.7254,28.7332,28.7097,28.7254,130200.0
2012-09-06 14:30:00,36.64,36.64,36.62,36.63,26900.0,28.7254,28.7254,28.7097,28.7176,26900.0
2012-09-06 14:35:00,36.63,36.63,36.61,36.63,49100.0,28.7176,28.7176,28.7019,28.7176,49100.0
2012-09-06 14:40:00,36.63,36.64,36.61,36.64,62900.0,28.7176,28.7254,28.7019,28.7254,62900.0
2012-09-06 14:45:00,36.64,36.64,36.61,36.64,44000.0,28.7254,28.7254,28.7019,28.7254,44000.0
2012-09-06 14:50:00,36.64,36.66,36.62,36.66,70900.0,28.7254,28.7411,28.7097,28.7411,70900.0
2012-09-06 14:55:00,36.66,36.66,36.62,36.62,49700.0,28.7411,28.7411,28.7097,28.7097,49700.0
2012-09-06 15:00:00,36.62,36.62,36.61,36.62,86200.0,28.7097,28.7097,28.7019,28.7097,86200.0
2012-09-06 15:05:00,36.62,36.63,36.6,36.61,137900.0,28.7097,28.7176,28.694,28.7019,137900.0
2012-09-06 15:10:00,36.61,36.61,36.57,36.57,445400.0,28.7019,28.7019,28.6705,28.6705,445400.0
2012-09-06 15:15:00,36.57,36.61,36.56,36.59,171000.0,28.6705,28.7019,28.6627,28.6862,171000.0
2012-09-06 15:20:00,36.59,36.61,36.58,36.61,76400.0,28.6862,28.7019,28.6784,28.7019,76400.0
2012-09-06 15:25:00,36.61,36.62,36.6,36.61,203900.0,28.7019,28.7097,28.694,28.7019,203900.0
2012-09-06 15:30:00,36.61,36.66,36.61,36.65,138600.0,28.7019,28.7411,28.7019,28.7332,138600.0
2012-09-06 15:35:00,36.64,36.67,36.64,36.66,135900.0,28.7254,28.7489,28.7254,28.7411,135900.0
2012-09-06 15:40:00,36.66,36.67,36.65,36.66,169900.0,28.7411,28.7489,28.7332,28.7411,169900.0
2012-09-06 15:45:00,36.65,36.67,36.64,36.67,372400.0,28.7332,28.7489,28.7254,28.7489,372400.0
2012-09-06 15:50:00,36.67,36.68,36.65,36.66,313000.0,28.7489,28.7568,28.7332,28.7411,313000.0
2012-09-06 15:55:00,36.65,36.69,36.65,36.69,583900.0,28.7332,28.7646,28.7332,28.7646,583900.0
2012-09-07 09:30:00,36.8,36.93,36.79,36.91,308900.0,28.8508,28.9528,28.843,28.9371,308900.0
2012-09-07 09:35:00,36.91,36.95,36.89,36.92,177900.0,28.9371,28.9684,28.9214,28.9449,177900.0
2012-09-07 09:40:00,36.91,37.01,36.9,37.0,154600.0,28.9371,29.0155,28.9292,29.0076,154600.0
2012-09-07 09:45:00,37.0,37.03,36.99,37.01,228100.0,29.0076,29.0312,28.9998,29.0155,228100.0
2012-09-07 09:50:00,37.0,37.01,36.95,36.96,162900.0,29.0076,29.0155,28.9684,28.9763,162900.0
2012-09-07 09:55:00,36.95,36.97,36.93,36.95,157400.0,28.9684,28.9841,28.9528,28.9684,157400.0
2012-09-07 10:00:00,36.95,36.95,36.9,36.95,308100.0,28.9684,28.9684,28.9292,28.9684,308100.0
2012-09-07 10:05:00,36.96,36.98,36.95,36.98,181900.0,28.9763,28.992,28.9684,28.992,181900.0
2012-09-07 10:10:00,36.97,37.0,36.94,36.94,94100.0,28.9841,29.0076,28.9606,28.9606,94100.0
2012-09-07 10:15:00,36.95,36.98,36.93,36.96,76300.0,28.9684,28.992,28.9528,28.9763,76300.0
2012-09-07 10:20:00,36.97,37.0,36.97,37.0,132000.0,28.9841,29.0076,28.9841,29.0076,132000.0
2012-09-07 10:25:00,36.99,37.01,36.98,36.99,113100.0,28.9998,29.0155,28.992,28.9998,113100.0
2012-09-07 10:30:00,36.98,36.99,36.95,36.99,116600.0,28.992,28.9998,28.9684,28.9998,116600.0
2012-09-07 10:35:00,36.99,37.01,36.97,36.98,105900.0,28.9998,29.0155,28.9841,28.992,105900.0
2012-09-07 10:40:00,36.98,37.0,36.97,36.99,119700.0,28.992,29.0076,28.9841,28.9998,119700.0
2012-09-07 10:45:00,36.98,36.99,36.97,36.99,55700.0,28.992,28.9998,28.9841,28.9998,55700.0
2012-09-07 10:50:00,36.99,37.03,36.98,37.02,320800.0,28.9998,29.0312,28.992,29.0233,320800.0
2012-09-07 10:55:00,37.02,37.04,37.01,37.01,128500.0,29.0233,29.039,29.0155,29.0155,128500.0
2012-09-07 11:00:00,37.01,37.02,36.98,37.02,286200.0,29.0155,29.0233,28.992,29.0233,286200.0
2012-09-07 11:05:00,37.01,37.02,36.99,37.0,68200.0,29.0155,29.0233,28.9998,29.0076,68200.0
2012-09-07 11:10:00,37.0,37.01,36.98,37.01,145600.0,29.0076,29.0155,28.992,29.0155,145600.0
2012-09-07 11:15:00,37.01,37.01,36.95,36.95,163100.0,29.0155,29.0155,28.9684,28.9684,163100.0
2012-09-07 11:20:00,36.96,37.0,36.95,36.99,123600.0,28.9763,29.0076,28.9684,28.9998,123600.0
2012-09-07 11:25:00,36.99,37.0,36.98,37.0,72500.0,28.9998,29.0076,28.992,29.0076,72500.0
2012-09-07 11:30:00,37.0,37.01,36.98,36.98,77300.0,29.0076,29.0155,28.992,28.992,77300.0
2012-09-07 11:35:00,36.99,37.0,36.95,36.95,76100.0,28.9998,29.0076,28.9684,28.9684,76100.0
2012-09-07 11:40:00,36.95,36.97,36.95,36.95,114300.0,28.9684,28.9841,28.9684,28.9684,114300.0
2012-09-07 11:45:00,36.95,36.97,36.95,36.95,38500.0,28.9684,28.9841,28.9684,28.9684,38500.0
2012-09-07 11:50:00,36.96,36.98,36.95,36.98,50100.0,28.9763,28.992,28.9684,28.992,50100.0
2012-09-07 11:55:00,36.98,36.98,36.97,36.98,60000.0,28.992,28.992,28.9841,28.992,60000.0
2012-09-07 12:00:00,36.98,36.98,36.97,36.97,51900.0,28.992,28.992,28.9841,28.9841,51900.0
2012-09-07 12:05:00,36.97,36.99,36.97,36.98,33600.0,28.9841,28.9998,28.9841,28.992,33600.0
2012-09-07 12:10:00,36.98,36.98,36.96,36.97,53100.0,28.992,28.992,28.9763,28.9841,53100.0
2012-09-07 12:15:00,36.96,36.98,36.96,36.98,40400.0,28.9763,28.992,28.9763,28.992,40400.0
2012-09-07 12:20:00,36.98,36.98,36.96,36.98,65800.0,28.992,28.992,28.9763,28.992,65800.0
2012-09-07 12:25:00,36.97,36.98,36.95,36.95,38000.0,28.9841,28.992,28.9684,28.9684,38000.0
2012-09-07 12:30:00,36.96,36.98,36.95,36.98,22000.0,28.9763,28.992,28.9684,28.992,22000.0
2012-09-07 12:35:00,36.98,36.98,36.97,36.98,19400.0,28.992,28.992,28.9841,28.992,19400.0
2012-09-07 12:40:00,36.98,36.98,36.97,36.98,14800.0,28.992,28.992,28.9841,28.992,14800.0
2012-09-07 12:45:00,36.98,37.0,36.98,37.0,39100.0,28.992,29.0076,28.992,29.0076,39100.0
2012-09-07 12:50:00,36.99,37.0,36.98,36.98,28700.0,28.9998,29.0076,28.992,28.992,28700.0
2012-09-07 12:55:00,36.98,36.99,36.98,36.98,20700.0,28.992,28.9998,28.992,28.992,20700.0
2012-09-07 13:00:00,36.99,36.99,36.98,36.99,114100.0,28.9998,28.9998,28.992,28.9998,114100.0
2012-09-07 13:05:00,36.99,36.99,36.97,36.98,44100.0,28.9998,28.9998,28.9841,28.992,44100.0
2012-09-07 13:10:00,36.98,36.98,36.96,36.97,50900.0,28.992,28.992,28.9763,28.9841,50900.0
2012-09-07 13:15:00,36.96,36.97,36.95,36.97,54700.0,28.9763,28.9841,28.9684,28.9841,54700.0
2012-09-07 13:20:00,36.97,36.97,36.95,36.96,24800.0,28.9841,28.9841,28.9684,28.9763,24800.0
2012-09-07 13:25:00,36.96,36.96,36.95,36.95,50800.0,28.9763,28.9763,28.9684,28.9684,50800.0
2012-09-07 13:30:00,36.95,36.96,36.94,36.95,149300.0,28.9684,28.9763,28.9606,28.9684,149300.0
2012-09-07 13:35:00,36.95,36.95,36.92,36.93,53400.0,28.9684,28.9684,28.9449,28.9528,53400.0
2012-09-07 13:40:00,36.93,36.94,36.92,36.93,63400.0,28.9528,28.9606,28.9449,28.9528,63400.0
2012-09-07 13:45:00,36.93,36.94,36.93,36.93,30600.0,28.9528,28.9606,28.9528,28.9528,30600.0
2012-09-07 13:50:00,36.94,36.94,36.93,36.94,21400.0,28.9606,28.9606,28.9528,28.9606,21400.0
2012-09-07 13:55:00,36.94,36.94,36.92,36.93,55400.0,28.9606,28.9606,28.9449,28.9528,55400.0
2012-09-07 14:00:00,36.93,36.94,36.92,36.93,28800.0,28.9528,28.9606,28.9449,28.9528,28800.0
2012-09-07 14:05:00,36.94,36.94,36.91,36.93,114700.0,28.9606,28.9606,28.9371,28.9528,114700.0
2012-09-07 14:10:00,36.93,36.94,36.93,36.94,35500.0,28.9528,28.9606,28.9528,28.9606,35500.0
2012-09-07 14:15:00,36.94,36.95,36.93,36.95,57400.0,28.9606,28.9684,28.9528,28.9684,57400.0
2012-09-07 14:20:00,36.95,36.96,36.95,36.95,69500.0,28.9684,28.9763,28.9684,28.9684,69500.0
2012-09-07 14:25:00,36.95,36.96,36.94,36.95,150400.0,28.9684,28.9763,28.9606,28.9684,150400.0
2012-09-07 14:30:00,36.96,36.97,36.95,36.97,43100.0,28.9763,28.9841,28.9684,28.9841,43100.0
2012-09-07 14:35:00,36.97,36.97,36.95,36.96,61100.0,28.9841,28.9841,28.9684,28.9763,61100.0
2012-09-07 14:40:00,36.97,36.97,36.95,36.95,23000.0,28.9841,28.9841,28.9684,28.9684,23000.0
2012-09-07 14:45:00,36.95,36.98,36.95,36.97,143200.0,28.9684,28.992,28.9684,28.9841,143200.0
2012-09-07 14:50:00,36.97,36.98,36.96,36.97,64000.0,28.9841,28.992,28.9763,28.9841,64000.0
2012-09-07 14:55:00,36.98,36.98,36.95,36.96,230800.0,28.992,28.992,28.9684,28.9763,230800.0
2012-09-07 15:00:00,36.96,36.97,36.94,36.97,429600.0,28.9763,28.9841,28.9606,28.9841,429600.0
2012-09-07 15:05:00,36.97,36.98,36.96,36.98,117000.0,28.9841,28.992,28.9763,28.992,117000.0
2012-09-07 15:10:00,36.98,36.98,36.95,36.97,129900.0,28.992,28.992,28.9684,28.9841,129900.0
2012-09-07 15:15:00,36.96,36.97,36.95,36.96,102300.0,28.9763,28.9841,28.9684,28.9763,102300.0
2012-09-07 15:20:00,36.95,36.96,36.94,36.95,84100.0,28.9684,28.9763,28.9606,28.9684,84100.0
2012-09-07 15:25:00,36.95,36.95,36.94,36.95,61000.0,28.9684,28.9684,28.9606,28.9684,61000.0
2012-09-07 15:30:00,36.95,36.97,36.95,36.95,249200.0,28.9684,28.9841,28.9684,28.9684,249200.0
2012-09-07 15:35:00,36.95,36.97,36.95,36.95,264900.0,28.9684,28.9841,28.9684,28.9684,264900.0
2012-09-07 15:40:00,36.95,36.96,36.95,36.95,131500.0,28.9684,28.9763,28.9684,28.9684,131500.0
2012-09-07 15:45:00,36.96,36.99,36.96,36.98,333600.0,28.9763,28.9998,28.9763,28.992,333600.0
2012-09-07 15:50:00,36.99,37.0,36.97,36.98,398900.0,28.9998,29.0076,28.9841,28.992,398900.0
2012-09-07 15:55:00,36.98,37.01,36.97,37.01,811700.0,28.992,29.0155,28.9841,29.0155,811700.0
2012-09-10 09:30:00,36.89,36.97,36.8,36.85,199600.0,28.9214,28.9841,28.8508,28.89,199600.0
2012-09-10 09:35:00,36.85,36.88,36.83,36.83,88100.0,28.89,28.9136,28.8744,28.8744,88100.0
2012-09-10 09:40:00,36.83,36.84,36.78,36.8,206300.0,28.8744,28.8822,28.8352,28.8508,206300.0
2012-09-10 09:45:00,36.8,36.86,36.8,36.84,144000.0,28.8508,28.8979,28.8508,28.8822,144000.0
2012-09-10 09:50:00,36.84,36.86,36.83,36.85,82200.0,28.8822,28.8979,28.8744,28.89,82200.0
2012-09-10 09:55:00,36.85,36.9,36.84,36.88,228300.0,28.89,28.9292,28.8822,28.9136,228300.0
2012-09-10 10:00:00,36.88,36.91,36.86,36.86,107000.0,28.9136,28.9371,28.8979,28.8979,107000.0
2012-09-10 10:05:00,36.87,36.89,36.84,36.87,213200.0,28.9057,28.9214,28.8822,28.9057,213200.0
2012-09-10 10:10:00,36.87,36.88,36.85,36.86,101500.0,28.9057,28.9136,28.89,28.8979,101500.0
2012-09-10 10:15:00,36.87,36.91,36.86,36.91,292900.0,28.9057,28.9371,28.8979,28.9371,292900.0
2012-09-10 10:20:00,36.91,36.95,36.9,36.94,139700.0,28.9371,28.9684,28.9292,28.9606,139700.0
2012-09-10 10:25:00,36.95,36.96,36.92,36.94,127300.0,28.9684,28.9763,28.9449,28.9606,127300.0
2012-09-10 10:30:00,36.93,36.94,36.91,36.93,84500.0,28.9528,28.9606,28.9371,28.9528,84500.0
2012-09-10 10:35:00,36.93,36.94,36.9,36.93,92900.0,28.9528,28.9606,28.9292,28.9528,92900.0
2012-09-10 10:40:00,36.93,36.94,36.91,36.94,33000.0,28.9528,28.9606,28.9371,28.9606,33000.0
2012-09-10 10:45:00,36.93,36.95,36.92,36.94,228400.0,28.9528,28.9684,28.9449,28.9606,228400.0
2012-09-10 10:50:00,36.93,36.94,36.92,36.93,49500.0,28.9528,28.9606,28.9449,28.9528,49500.0
2012-09-10 10:55:00,36.93,36.97,36.93,36.94,116900.0,28.9528,28.9841,28.9528,28.9606,116900.0
2012-09-10 11:00:00,36.93,36.95,36.91,36.94,227200.0,28.9528,28.9684,28.9371,28.9606,227200.0
2012-09-10 11:05:00,36.95,36.96,36.93,36.95,36700.0,28.9684,28.9763,28.9528,28.9684,36700.0
2012-09-10 11:10:00,36.96,36.96,36.94,36.95,61400.0,28.9763,28.9763,28.9606,28.9684,61400.0
2012-09-10 11:15:00,36.96,36.98,36.96,36.98,39900.0,28.9763,28.992,28.9763,28.992,39900.0
2012-09-10 11:20:00,36.98,36.98,36.95,36.95,46800.0,28.992,28.992,28.9684,28.9684,46800.0
2012-09-10 11:25:00,36.96,36.98,36.95,36.96,55500.0,28.9763,28.992,28.9684,28.9763,55500.0
2012-09-10 11:30:00,36.96,36.98,36.95,36.97,71300.0,28.9763,28.992,28.9684,28.9841,71300.0
2012-09-10 11:35:00,36.98,36.98,36.95,36.98,35400.0,28.992,28.992,28.9684,28.992,35400.0
2012-09-10 11:40:00,36.98,36.98,36.96,36.97,35500.0,28.992,28.992,28.9763,28.9841,35500.0
2012-09-10 11:45:00,36.97,36.97,36.95,36.96,30700.0,28.9841,28.9841,28.9684,28.9763,30700.0
2012-09-10 11:50:00,36.95,36.97,36.95,36.95,50600.0,28.9684,28.9841,28.9684,28.9684,50600.0
2012-09-10 11:55:00,36.95,36.96,36.95,36.95,22400.0,28.9684,28.9763,28.9684,28.9684,22400.0
2012-09-10 12:00:00,36.95,36.97,36.95,36.96,51400.0,28.9684,28.9841,28.9684,28.9763,51400.0
2012-09-10 12:05:00,36.95,36.96,36.94,36.96,48500.0,28.9684,28.9763,28.9606,28.9763,48500.0
2012-09-10 12:10:00,36.95,36.95,36.93,36.94,37600.0,28.9684,28.9684,28.9528,28.9606,37600.0
2012-09-10 12:15:00,36.94,36.96,36.93,36.94,30000.0,28.9606,28.9763,28.9528,28.9606,30000.0
2012-09-10 12:20:00,36.94,36.94,36.92,36.92,107700.0,28.9606,28.9606,28.9449,28.9449,107700.0
2012-09-10 12:25:00,36.93,36.94,36.92,36.92,177400.0,28.9528,28.9606,28.9449,28.9449,177400.0
2012-09-10 12:30:00,36.92,36.93,36.91,36.91,33300.0,28.9449,28.9528,28.9371,28.9371,33300.0
2012-09-10 12:35:00,36.91,36.91,36.9,36.91,18400.0,28.9371,28.9371,28.9292,28.9371,18400.0
2012-09-10 12:40:00,36.91,36.91,36.9,36.91,5000.0,28.9371,28.9371,28.9292,28.9371,5000.0
2012-09-10 12:45:00,36.9,36.92,36.9,36.92,33500.0,28.9292,28.9449,28.9292,28.9449,33500.0
2012-09-10 12:50:00,36.92,36.94,36.91,36.94,209300.0,28.9449,28.9606,28.9371,28.9606,209300.0
2012-09-10 12:55:00,36.93,36.94,36.92,36.93,47300.0,28.9528,28.9606,28.9449,28.9528,47300.0
2012-09-10 13:00:00,36.94,36.95,36.93,36.94,33900.0,28.9606,28.9684,28.9528,28.9606,33900.0
2012-09-10 13:05:00,36.94,36.95,36.93,36.95,42800.0,28.9606,28.9684,28.9528,28.9684,42800.0
2012-09-10 13:10:00,36.95,36.96,36.94,36.96,83400.0,28.9684,28.9763,28.9606,28.9763,83400.0
2012-09-10 13:15:00,36.96,36.96,36.95,36.96,43000.0,28.9763,28.9763,28.9684,28.9763,43000.0
2012-09-10 13:20:00,36.95,36.96,36.94,36.95,68900.0,28.9684,28.9763,28.9606,28.9684,68900.0
2012-09-10 13:25:00,36.95,36.96,36.94,36.95,49600.0,28.9684,28.9763,28.9606,28.9684,49600.0
2012-09-10 13:30:00,36.95,36.96,36.95,36.95,33900.0,28.9684,28.9763,28.9684,28.9684,33900.0
2012-09-10 13:35:00,36.95,36.96,36.93,36.94,81300.0,28.9684,28.9763,28.9528,28.9606,81300.0
2012-09-10 13:40:00,36.93,36.93,36.88,36.9,251300.0,28.9528,28.9528,28.9136,28.9292,251300.0
2012-09-10 13:45:00,36.9,36.91,36.89,36.9,44500.0,28.9292,28.9371,28.9214,28.9292,44500.0
2012-09-10 13:50:00,36.9,36.93,36.9,36.93,16600.0,28.9292,28.9528,28.9292,28.9528,16600.0
2012-09-10 13:55:00,36.93,36.93,36.89,36.89,69800.0,28.9528,28.9528,28.9214,28.9214,69800.0
2012-09-10 14:00:00,36.9,36.92,36.9,36.91,69200.0,28.9292,28.9449,28.9292,28.9371,69200.0
2012-09-10 14:05:00,36.91,36.92,36.9,36.9,47400.0,28.9371,28.9449,28.9292,28.9292,47400.0
2012-09-10 14:10:00,36.91,36.91,36.89,36.89,54600.0,28.9371,28.9371,28.9214,28.9214,54600.0
2012-09-10 14:15:00,36.89,36.91,36.89,36.9,34000.0,28.9214,28.9371,28.9214,28.9292,34000.0
2012-09-10 14:20:00,36.91,36.92,36.89,36.9,76500.0,28.9371,28.9449,28.9214,28.9292,76500.0
2012-09-10 14:25:00,36.9,36.91,36.89,36.91,203900.0,28.9292,28.9371,28.9214,28.9371,203900.0
2012-09-10 14:30:00,36.91,36.91,36.9,36.91,29000.0,28.9371,28.9371,28.9292,28.9371,29000.0
2012-09-10 14:35:00,36.91,36.92,36.88,36.88,107700.0,28.9371,28.9449,28.9136,28.9136,107700.0
2012-09-10 14:40:00,36.89,36.89,36.87,36.88,80400.0,28.9214,28.9214,28.9057,28.9136,80400.0
2012-09-10 14:45:00,36.88,36.91,36.88,36.91,59800.0,28.9136,28.9371,28.9136,28.9371,59800.0
2012-09-10 14:50:00,36.9,36.91,36.87,36.9,157700.0,28.9292,28.9371,28.9057,28.9292,157700.0
2012-09-10 14:55:00,36.9,36.91,36.88,36.88,55400.0,28.9292,28.9371,28.9136,28.9136,55400.0
2012-09-10 15:00:00,36.89,36.91,36.88,36.88,69000.0,28.9214,28.9371,28.9136,28.9136,69000.0
2012-09-10 15:05:00,36.89,36.89,36.88,36.89,56700.0,28.9214,28.9214,28.9136,28.9214,56700.0
2012-09-10 15:10:00,36.89,36.89,36.86,36.87,124900.0,28.9214,28.9214,28.8979,28.9057,124900.0
2012-09-10 15:15:00,36.87,36.88,36.84,36.85,61200.0,28.9057,28.9136,28.8822,28.89,61200.0
2012-09-10 15:20:00,36.85,36.87,36.82,36.87,119400.0,28.89,28.9057,28.8665,28.9057,119400.0
2012-09-10 15:25:00,36.87,36.87,36.86,36.87,40000.0,28.9057,28.9057,28.8979,28.9057,40000.0
2012-09-10 15:30:00,36.86,36.87,36.83,36.84,114200.0,28.8979,28.9057,28.8744,28.8822,114200.0
2012-09-10 15:35:00,36.84,36.84,36.81,36.81,137300.0,28.8822,28.8822,28.8587,28.8587,137300.0
2012-09-10 15:40:00,36.82,36.82,36.79,36.8,175100.0,28.8665,28.8665,28.843,28.8508,175100.0
2012-09-10 15:45:00,36.79,36.8,36.75,36.77,190400.0,28.843,28.8508,28.8116,28.8273,190400.0
2012-09-10 15:50:00,36.76,36.79,36.76,36.79,436500.0,28.8195,28.843,28.8195,28.843,436500.0
2012-09-10 15:55:00,36.79,36.79,36.75,36.76,937600.0,28.843,28.843,28.8116,28.8195,937600.0
2012-09-11 09:30:00,36.75,36.84,36.73,36.82,43200.0,28.8116,28.8822,28.796,28.8665,43200.0
2012-09-11 09:35:00,36.82,36.86,36.82,36.85,70800.0,28.8665,28.8979,28.8665,28.89,70800.0
2012-09-11 09:40:00,36.86,36.91,36.84,36.84,207000.0,28.8979,28.9371,28.8822,28.8822,207000.0
2012-09-11 09:45:00,36.85,36.9,36.85,36.9,56100.0,28.89,28.9292,28.89,28.9292,56100.0
2012-09-11 09:50:00,36.91,36.97,36.9,36.96,164100.0,28.9371,28.9841,28.9292,28.9763,164100.0
2012-09-11 09:55:00,36.95,36.97,36.93,36.96,33900.0,28.9684,28.9841,28.9528,28.9763,33900.0
2012-09-11 10:00:00,36.96,36.98,36.92,36.93,131400.0,28.9763,28.992,28.9449,28.9528,131400.0
2012-09-11 10:05:00,36.93,36.94,36.91,36.92,28100.0,28.9528,28.9606,28.9371,28.9449,28100.0
2012-09-11 10:10:00,36.92,36.96,36.91,36.96,41300.0,28.9449,28.9763,28.9371,28.9763,41300.0
2012-09-11 10:15:00,36.95,36.97,36.94,36.94,13200.0,28.9684,28.9841,28.9606,28.9606,13200.0
2012-09-11 10:20:00,36.95,36.96,36.94,36.94,11400.0,28.9684,28.9763,28.9606,28.9606,11400.0
2012-09-11 10:25:00,36.95,36.95,36.91,36.92,18900.0,28.9684,28.9684,28.9371,28.9449,18900.0
2012-09-11 10:30:00,36.92,36.93,36.91,36.92,31600.0,28.9449,28.9528,28.9371,28.9449,31600.0
2012-09-11 10:35:00,36.92,36.94,36.91,36.92,139600.0,28.9449,28.9606,28.9371,28.9449,139600.0
2012-09-11 10:40:00,36.92,36.96,36.92,36.94,76200.0,28.9449,28.9763,28.9449,28.9606,76200.0
2012-09-11 10:45:00,36.94,36.96,36.93,36.95,337600.0,28.9606,28.9763,28.9528,28.9684,337600.0
2012-09-11 10:50:00,36.95,36.95,36.93,36.94,163400.0,28.9684,28.9684,28.9528,28.9606,163400.0
2012-09-11 10:55:00,36.95,36.95,36.94,36.95,83000.0,28.9684,28.9684,28.9606,28.9684,83000.0
2012-09-11 11:00:00,36.95,36.98,36.94,36.95,138000.0,28.9684,28.992,28.9606,28.9684,138000.0
2012-09-11 11:05:00,36.95,36.96,36.95,36.96,114700.0,28.9684,28.9763,28.9684,28.9763,114700.0
2012-09-11 11:10:00,36.96,36.97,36.95,36.97,150600.0,28.9763,28.9841,28.9684,28.9841,150600.0
2012-09-11 11:15:00,36.97,36.98,36.96,36.98,133900.0,28.9841,28.992,28.9763,28.992,133900.0
2012-09-11 11:20:00,36.98,37.01,36.98,37.01,161800.0,28.992,29.0155,28.992,29.0155,161800.0
2012-09-11 11:25:00,37.01,37.05,37.0,37.05,158500.0,29.0155,29.0468,29.0076,29.0468,158500.0
2012-09-11 11:30:00,37.05,37.05,37.03,37.03,155100.0,29.0468,29.0468,29.0312,29.0312,155100.0
2012-09-11 11:35:00,37.03,37.04,37.03,37.04,35300.0,29.0312,29.039,29.0312,29.039,35300.0
2012-09-11 11:40:00,37.04,37.04,37.0,37.0,140400.0,29.039,29.039,29.0076,29.0076,140400.0
2012-09-11 11:45:00,37.01,37.02,37.0,37.0,125200.0,29.0155,29.0233,29.0076,29.0076,125200.0
2012-09-11 11:50:00,37.0,37.0,36.98,36.98,104700.0,29.0076,29.0076,28.992,28.992,104700.0
2012-09-11 11:55:00,36.98,36.98,36.97,36.98,56400.0,28.992,28.992,28.9841,28.992,56400.0
2012-09-11 12:00:00,36.99,37.0,36.98,36.98,273900.0,28.9998,29.0076,28.992,28.992,273900.0
2012-09-11 12:05:00,36.98,36.99,36.97,36.98,37300.0,28.992,28.9998,28.9841,28.992,37300.0
2012-09-11 12:10:00,36.98,36.99,36.93,36.95,304000.0,28.992,28.9998,28.9528,28.9684,304000.0
2012-09-11 12:15:00,36.94,36.96,36.94,36.96,52600.0,28.9606,28.9763,28.9606,28.9763,52600.0
2012-09-11 12:20:00,36.96,36.98,36.95,36.98,79100.0,28.9763,28.992,28.9684,28.992,79100.0
2012-09-11 12:25:00,36.97,36.99,36.97,36.99,58600.0,28.9841,28.9998,28.9841,28.9998,58600.0
2012-09-11 12:30:00,36.98,37.0,36.98,37.0,285500.0,28.992,29.0076,28.992,29.0076,285500.0
2012-09-11 12:35:00,37.0,37.0,36.98,37.0,123900.0,29.0076,29.0076,28.992,29.0076,123900.0
2012-09-11 12:40:00,37.0,37.0,36.99,37.0,45800.0,29.0076,29.0076,28.9998,29.0076,45800.0
2012-09-11 12:45:00,37.0,37.0,36.99,37.0,48300.0,29.0076,29.0076,28.9998,29.0076,48300.0
2012-09-11 12:50:00,37.0,37.0,36.97,36.98,89100.0,29.0076,29.0076,28.9841,28.992,89100.0
2012-09-11 12:55:00,36.97,37.0,36.97,37.0,50200.0,28.9841,29.0076,28.9841,29.0076,50200.0
2012-09-11 13:00:00,37.0,37.01,37.0,37.01,97100.0,29.0076,29.0155,29.0076,29.0155,97100.0
2012-09-11 13:05:00,37.0,37.01,36.98,36.99,124400.0,29.0076,29.0155,28.992,28.9998,124400.0
2012-09-11 13:10:00,36.99,36.99,36.97,36.99,33600.0,28.9998,28.9998,28.9841,28.9998,33600.0
2012-09-11 13:15:00,36.99,37.03,36.99,37.03,122800.0,28.9998,29.0312,28.9998,29.0312,122800.0
2012-09-11 13:20:00,37.03,37.04,37.02,37.03,86800.0,29.0312,29.039,29.0233,29.0312,86800.0
2012-09-11 13:25:00,37.02,37.03,37.01,37.01,138400.0,29.0233,29.0312,29.0155,29.0155,138400.0
2012-09-11 13:30:00,37.02,37.02,37.01,37.01,64600.0,29.0233,29.0233,29.0155,29.0155,64600.0
2012-09-11 13:35:00,37.01,37.02,37.01,37.02,55400.0,29.0155,29.0233,29.0155,29.0233,55400.0
2012-09-11 13:40:00,37.03,37.05,37.02,37.05,48800.0,29.0312,29.0468,29.0233,29.0468,48800.0
2012-09-11 13:45:00,37.05,37.06,37.04,37.06,72800.0,29.0468,29.0547,29.039,29.0547,72800.0
2012-09-11 13:50:00,37.05,37.06,37.04,37.04,131300.0,29.0468,29.0547,29.039,29.039,131300.0
2012-09-11 13:55:00,37.04,37.04,37.02,37.02,84700.0,29.039,29.039,29.0233,29.0233,84700.0
2012-09-11 14:00:00,37.02,37.04,37.01,37.02,211600.0,29.0233,29.039,29.0155,29.0233,211600.0
2012-09-11 14:05:00,37.02,37.03,37.01,37.02,56100.0,29.0233,29.0312,29.0155,29.0233,56100.0
2012-09-11 14:10:00,37.02,37.02,36.99,37.0,57400.0,29.0233,29.0233,28.9998,29.0076,57400.0
2012-09-11 14:15:00,37.01,37.03,37.0,37.02,89600.0,29.0155,29.0312,29.0076,29.0233,89600.0
2012-09-11 14:20:00,37.02,37.04,37.02,37.04,59000.0,29.0233,29.039,29.0233,29.039,59000.0
2012-09-11 14:25:00,37.04,37.04,37.02,37.03,81400.0,29.039,29.039,29.0233,29.0312,81400.0
2012-09-11 14:30:00,37.03,37.03,37.0,37.0,30800.0,29.0312,29.0312,29.0076,29.0076,30800.0
2012-09-11 14:35:00,37.0,37.01,36.99,37.0,50900.0,29.0076,29.0155,28.9998,29.0076,50900.0
2012-09-11 14:40:00,36.99,37.0,36.99,37.0,32900.0,28.9998,29.0076,28.9998,29.0076,32900.0
2012-09-11 14:45:00,37.0,37.0,36.94,36.94,366000.0,29.0076,29.0076,28.9606,28.9606,366000.0
2012-09-11 14:50:00,36.94,36.97,36.94,36.97,345700.0,28.9606,28.9841,28.9606,28.9841,345700.0
2012-09-11 14:55:00,36.97,36.98,36.96,36.97,188200.0,28.9841,28.992,28.9763,28.9841,188200.0
2012-09-11 15:00:00,36.97,36.98,36.95,36.97,68100.0,28.9841,28.992,28.9684,28.9841,68100.0
2012-09-11 15:05:00,36.96,37.0,36.96,36.97,76600.0,28.9763,29.0076,28.9763,28.9841,76600.0
2012-09-11 15:10:00,36.96,36.97,36.96,36.97,39600.0,28.9763,28.9841,28.9763,28.9841,39600.0
2012-09-11 15:15:00,36.97,36.97,36.95,36.97,97100.0,28.9841,28.9841,28.9684,28.9841,97100.0
2012-09-11 15:20:00,36.96,36.96,36.94,36.94,162500.0,28.9763,28.9763,28.9606,28.9606,162500.0
2012-09-11 15:25:00,36.95,36.97,36.94,36.96,479200.0,28.9684,28.9841,28.9606,28.9763,479200.0
2012-09-11 15:30:00,36.96,36.98,36.95,36.98,111900.0,28.9763,28.992,28.9684,28.992,111900.0
2012-09-11 15:35:00,36.98,36.98,36.94,36.95,141300.0,28.992,28.992,28.9606,28.9684,141300.0
2012-09-11 15:40:00,36.95,36.97,36.94,36.97,238600.0,28.9684,28.9841,28.9606,28.9841,238600.0
2012-09-11 15:45:00,36.96,36.98,36.93,36.98,287900.0,28.9763,28.992,28.9528,28.992,287900.0
2012-09-11 15:50:00,36.97,36.98,36.96,36.98,224600.0,28.9841,28.992,28.9763,28.992,224600.0
2012-09-11 15:55:00,36.98,36.98,36.95,36.95,961500.0,28.992,28.992,28.9684,28.9684,961500.0
2012-09-12 09:30:00,37.07,37.11,37.02,37.11,87900.0,29.0625,29.0939,29.0233,29.0939,87900.0
2012-09-12 09:35:00,37.1,37.18,37.1,37.17,92600.0,29.086,29.1488,29.086,29.1409,92600.0
2012-09-12 09:40:00,37.17,37.17,37.14,37.15,29600.0,29.1409,29.1409,29.1174,29.1252,29600.0
2012-09-12 09:45:00,37.15,37.16,37.14,37.15,64200.0,29.1252,29.1331,29.1174,29.1252,64200.0
2012-09-12 09:50:00,37.15,37.17,37.07,37.07,26600.0,29.1252,29.1409,29.0625,29.0625,26600.0
2012-09-12 09:55:00,37.07,37.11,37.07,37.1,68100.0,29.0625,29.0939,29.0625,29.086,68100.0
2012-09-12 10:00:00,37.1,37.12,37.06,37.07,48600.0,29.086,29.1017,29.0547,29.0625,48600.0
2012-09-12 10:05:00,37.07,37.1,37.05,37.1,56300.0,29.0625,29.086,29.0468,29.086,56300.0
2012-09-12 10:10:00,37.09,37.11,37.09,37.11,19900.0,29.0782,29.0939,29.0782,29.0939,19900.0
2012-09-12 10:15:00,37.11,37.12,37.08,37.11,47700.0,29.0939,29.1017,29.0704,29.0939,47700.0
2012-09-12 10:20:00,37.11,37.12,37.09,37.1,31400.0,29.0939,29.1017,29.0782,29.086,31400.0
2012-09-12 10:25:00,37.09,37.09,37.04,37.05,203700.0,29.0782,29.0782,29.039,29.0468,203700.0
2012-09-12 10:30:00,37.05,37.06,37.0,37.02,142900.0,29.0468,29.0547,29.0076,29.0233,142900.0
2012-09-12 10:35:00,37.02,37.05,37.01,37.02,120300.0,29.0233,29.0468,29.0155,29.0233,120300.0
2012-09-12 10:40:00,37.02,37.02,36.98,37.0,197800.0,29.0233,29.0233,28.992,29.0076,197800.0
2012-09-12 10:45:00,37.0,37.0,36.94,36.98,55800.0,29.0076,29.0076,28.9606,28.992,55800.0
2012-09-12 10:50:00,36.97,37.04,36.97,37.04,340900.0,28.9841,29.039,28.9841,29.039,340900.0
2012-09-12 10:55:00,37.04,37.06,37.03,37.04,28800.0,29.039,29.0547,29.0312,29.039,28800.0
2012-09-12 11:00:00,37.05,37.08,37.05,37.06,48900.0,29.0468,29.0704,29.0468,29.0547,48900.0
2012-09-12 11:05:00,37.06,37.08,37.05,37.08,36700.0,29.0547,29.0704,29.0468,29.0704,36700.0
2012-09-12 11:10:00,37.08,37.09,37.05,37.08,89500.0,29.0704,29.0782,29.0468,29.0704,89500.0
2012-09-12 11:15:00,37.07,37.08,37.05,37.08,66700.0,29.0625,29.0704,29.0468,29.0704,66700.0
2012-09-12 11:20:00,37.09,37.14,37.09,37.13,267500.0,29.0782,29.1174,29.0782,29.1096,267500.0
2012-09-12 11:25:00,37.13,37.14,37.09,37.1,90300.0,29.1096,29.1174,29.0782,29.086,90300.0
2012-09-12 11:30:00,37.1,37.14,37.1,37.11,56400.0,29.086,29.1174,29.086,29.0939,56400.0
2012-09-12 11:35:00,37.11,37.13,37.09,37.09,80500.0,29.0939,29.1096,29.0782,29.0782,80500.0
2012-09-12 11:40:00,37.09,37.1,37.06,37.07,62400.0,29.0782,29.086,29.0547,29.0625,62400.0
2012-09-12 11:45:00,37.07,37.08,37.05,37.05,89900.0,29.0625,29.0704,29.0468,29.0468,89900.0
2012-09-12 11:50:00,37.05,37.06,37.05,37.05,18100.0,29.0468,29.0547,29.0468,29.0468,18100.0
2012-09-12 11:55:00,37.05,37.05,37.04,37.05,61000.0,29.0468,29.0468,29.039,29.0468,61000.0
2012-09-12 12:00:00,37.05,37.06,37.04,37.05,37200.0,29.0468,29.0547,29.039,29.0468,37200.0
2012-09-12 12:05:00,37.04,37.05,37.01,37.01,35600.0,29.039,29.0468,29.0155,29.0155,35600.0
2012-09-12 12:10:00,37.02,37.03,37.01,37.02,26200.0,29.0233,29.0312,29.0155,29.0233,26200.0
2012-09-12 12:15:00,37.01,37.06,37.01,37.05,438000.0,29.0155,29.0547,29.0155,29.0468,438000.0
2012-09-12 12:20:00,37.06,37.08,37.06,37.07,233700.0,29.0547,29.0704,29.0547,29.0625,233700.0
2012-09-12 12:25:00,37.07,37.1,37.07,37.08,103800.0,29.0625,29.086,29.0625,29.0704,103800.0
2012-09-12 12:30:00,37.09,37.09,37.08,37.09,38200.0,29.0782,29.0782,29.0704,29.0782,38200.0
2012-09-12 12:35:00,37.09,37.12,37.09,37.11,58400.0,29.0782,29.1017,29.0782,29.0939,58400.0
2012-09-12 12:40:00,37.11,37.11,37.09,37.09,21000.0,29.0939,29.0939,29.0782,29.0782,21000.0
2012-09-12 12:45:00,37.09,37.1,37.08,37.09,18700.0,29.0782,29.086,29.0704,29.0782,18700.0
2012-09-12 12:50:00,37.08,37.09,37.07,37.09,35800.0,29.0704,29.0782,29.0625,29.0782,35800.0
2012-09-12 12:55:00,37.09,37.11,37.09,37.11,30500.0,29.0782,29.0939,29.0782,29.0939,30500.0
2012-09-12 13:00:00,37.1,37.14,37.1,37.12,36400.0,29.086,29.1174,29.086,29.1017,36400.0
2012-09-12 13:05:00,37.11,37.16,37.11,37.15,87700.0,29.0939,29.1331,29.0939,29.1252,87700.0
2012-09-12 13:10:00,37.15,37.15,37.13,37.14,66700.0,29.1252,29.1252,29.1096,29.1174,66700.0
2012-09-12 13:15:00,37.14,37.15,37.1,37.11,124900.0,29.1174,29.1252,29.086,29.0939,124900.0
2012-09-12 13:20:00,37.11,37.15,37.11,37.13,21800.0,29.0939,29.1252,29.0939,29.1096,21800.0
2012-09-12 13:25:00,37.13,37.14,37.12,37.12,6500.0,29.1096,29.1174,29.1017,29.1017,6500.0
2012-09-12 13:30:00,37.12,37.14,37.11,37.13,24700.0,29.1017,29.1174,29.0939,29.1096,24700.0
2012-09-12 13:35:00,37.12,37.14,37.12,37.12,16300.0,29.1017,29.1174,29.1017,29.1017,16300.0
2012-09-12 13:40:00,37.11,37.13,37.11,37.12,18600.0,29.0939,29.1096,29.0939,29.1017,18600.0
2012-09-12 13:45:00,37.11,37.13,37.1,37.13,73100.0,29.0939,29.1096,29.086,29.1096,73100.0
2012-09-12 13:50:00,37.13,37.13,37.1,37.11,35700.0,29.1096,29.1096,29.086,29.0939,35700.0
2012-09-12 13:55:00,37.11,37.12,37.1,37.11,46800.0,29.0939,29.1017,29.086,29.0939,46800.0
2012-09-12 14:00:00,37.12,37.14,37.11,37.13,74000.0,29.1017,29.1174,29.0939,29.1096,74000.0
2012-09-12 14:05:00,37.13,37.14,37.12,37.13,31700.0,29.1096,29.1174,29.1017,29.1096,31700.0
2012-09-12 14:10:00,37.13,37.15,37.13,37.15,38800.0,29.1096,29.1252,29.1096,29.1252,38800.0
2012-09-12 14:15:00,37.15,37.15,37.1,37.1,46000.0,29.1252,29.1252,29.086,29.086,46000.0
2012-09-12 14:20:00,37.1,37.13,37.09,37.12,43300.0,29.086,29.1096,29.0782,29.1017,43300.0
2012-09-12 14:25:00,37.12,37.13,37.11,37.11,44500.0,29.1017,29.1096,29.0939,29.0939,44500.0
2012-09-12 14:30:00,37.11,37.13,37.11,37.12,43100.0,29.0939,29.1096,29.0939,29.1017,43100.0
2012-09-12 14:35:00,37.12,37.12,37.07,37.09,103700.0,29.1017,29.1017,29.0625,29.0782,103700.0
2012-09-12 14:40:00,37.08,37.09,37.06,37.09,31100.0,29.0704,29.0782,29.0547,29.0782,31100.0
2012-09-12 14:45:00,37.09,37.1,37.06,37.07,129700.0,29.0782,29.086,29.0547,29.0625,129700.0
2012-09-12 14:50:00,37.07,37.1,37.07,37.09,200900.0,29.0625,29.086,29.0625,29.0782,200900.0
2012-09-12 14:55:00,37.09,37.1,37.08,37.09,115200.0,29.0782,29.086,29.0704,29.0782,115200.0
2012-09-12 15:00:00,37.09,37.09,37.04,37.05,461100.0,29.0782,29.0782,29.039,29.0468,461100.0
2012-09-12 15:05:00,37.05,37.08,37.04,37.06,301400.0,29.0468,29.0704,29.039,29.0547,301400.0
2012-09-12 15:10:00,37.06,37.06,37.04,37.05,82200.0,29.0547,29.0547,29.039,29.0468,82200.0
2012-09-12 15:15:00,37.05,37.07,37.04,37.07,257800.0,29.0468,29.0625,29.039,29.0625,257800.0
2012-09-12 15:20:00,37.07,37.08,37.05,37.07,70200.0,29.0625,29.0704,29.0468,29.0625,70200.0
2012-09-12 15:25:00,37.08,37.11,37.07,37.11,149300.0,29.0704,29.0939,29.0625,29.0939,149300.0
2012-09-12 15:30:00,37.11,37.11,37.08,37.09,165900.0,29.0939,29.0939,29.0704,29.0782,165900.0
2012-09-12 15:35:00,37.09,37.11,37.09,37.11,121000.0,29.0782,29.0939,29.0782,29.0939,121000.0
2012-09-12 15:40:00,37.11,37.12,37.11,37.11,191200.0,29.0939,29.1017,29.0939,29.0939,191200.0
2012-09-12 15:45:00,37.11,37.11,37.07,37.07,238200.0,29.0939,29.0939,29.0625,29.0625,238200.0
2012-09-12 15:50:00,37.07,37.1,37.06,37.09,272700.0,29.0625,29.086,29.0547,29.0782,272700.0
2012-09-12 15:55:00,37.1,37.12,37.09,37.12,664400.0,29.086,29.1017,29.0782,29.1017,664400.0
2012-09-13 09:30:00,37.02,37.1,36.98,37.0,362500.0,29.0233,29.086,28.992,29.0076,362500.0
2012-09-13 09:35:00,36.99,37.01,36.98,36.98,204500.0,28.9998,29.0155,28.992,28.992,204500.0
2012-09-13 09:40:00,36.98,36.99,36.93,36.93,184100.0,28.992,28.9998,28.9528,28.9528,184100.0
2012-09-13 09:45:00,36.92,36.97,36.92,36.95,183200.0,28.9449,28.9841,28.9449,28.9684,183200.0
2012-09-13 09:50:00,36.95,36.95,36.93,36.95,194300.0,28.9684,28.9684,28.9528,28.9684,194300.0
2012-09-13 09:55:00,36.95,36.96,36.93,36.95,308600.0,28.9684,28.9763,28.9528,28.9684,308600.0
2012-09-13 10:00:00,36.95,37.01,36.95,37.0,267400.0,28.9684,29.0155,28.9684,29.0076,267400.0
2012-09-13 10:05:00,37.01,37.01,36.97,36.97,101000.0,29.0155,29.0155,28.9841,28.9841,101000.0
2012-09-13 10:10:00,36.97,36.99,36.96,36.97,58200.0,28.9841,28.9998,28.9763,28.9841,58200.0
2012-09-13 10:15:00,36.97,36.97,36.91,36.92,79800.0,28.9841,28.9841,28.9371,28.9449,79800.0
2012-09-13 10:20:00,36.92,36.94,36.9,36.9,136200.0,28.9449,28.9606,28.9292,28.9292,136200.0
2012-09-13 10:25:00,36.91,36.91,36.86,36.87,356000.0,28.9371,28.9371,28.8979,28.9057,356000.0
2012-09-13 10:30:00,36.86,36.89,36.85,36.87,107700.0,28.8979,28.9214,28.89,28.9057,107700.0
2012-09-13 10:35:00,36.87,36.91,36.87,36.9,61500.0,28.9057,28.9371,28.9057,28.9292,61500.0
2012-09-13 10:40:00,36.9,36.92,36.9,36.91,19300.0,28.9292,28.9449,28.9292,28.9371,19300.0
2012-09-13 10:45:00,36.92,36.94,36.9,36.94,78800.0,28.9449,28.9606,28.9292,28.9606,78800.0
2012-09-13 10:50:00,36.94,36.94,36.92,36.93,36100.0,28.9606,28.9606,28.9449,28.9528,36100.0
2012-09-13 10:55:00,36.93,36.94,36.91,36.94,13800.0,28.9528,28.9606,28.9371,28.9606,13800.0
2012-09-13 11:00:00,36.94,36.99,36.94,36.99,233700.0,28.9606,28.9998,28.9606,28.9998,233700.0
2012-09-13 11:05:00,36.99,37.0,36.97,36.99,71200.0,28.9998,29.0076,28.9841,28.9998,71200.0
2012-09-13 11:10:00,36.99,37.02,36.98,37.02,24200.0,28.9998,29.0233,28.992,29.0233,24200.0
2012-09-13 11:15:00,37.03,37.04,37.02,37.03,19300.0,29.0312,29.039,29.0233,29.0312,19300.0
2012-09-13 11:20:00,37.04,37.04,37.02,37.03,36200.0,29.039,29.039,29.0233,29.0312,36200.0
2012-09-13 11:25:00,37.03,37.04,37.01,37.02,104900.0,29.0312,29.039,29.0155,29.0233,104900.0
2012-09-13 11:30:00,37.02,37.04,37.02,37.02,257200.0,29.0233,29.039,29.0233,29.0233,257200.0
2012-09-13 11:35:00,37.01,37.01,36.99,37.0,67300.0,29.0155,29.0155,28.9998,29.0076,67300.0
2012-09-13 11:40:00,37.0,37.03,36.99,37.01,71200.0,29.0076,29.0312,28.9998,29.0155,71200.0
2012-09-13 11:45:00,37.02,37.02,36.99,36.99,50000.0,29.0233,29.0233,28.9998,28.9998,50000.0
2012-09-13 11:50:00,36.99,37.01,36.98,36.98,53900.0,28.9998,29.0155,28.992,28.992,53900.0
2012-09-13 11:55:00,36.98,36.98,36.96,36.96,30300.0,28.992,28.992,28.9763,28.9763,30300.0
2012-09-13 12:00:00,36.96,36.97,36.95,36.97,31900.0,28.9763,28.9841,28.9684,28.9841,31900.0
2012-09-13 12:05:00,36.96,36.98,36.96,36.98,35400.0,28.9763,28.992,28.9763,28.992,35400.0
2012-09-13 12:10:00,36.97,36.98,36.94,36.94,174700.0,28.9841,28.992,28.9606,28.9606,174700.0
2012-09-13 12:15:00,36.94,36.94,36.91,36.94,69400.0,28.9606,28.9606,28.9371,28.9606,69400.0
2012-09-13 12:20:00,36.94,36.99,36.93,36.96,89300.0,28.9606,28.9998,28.9528,28.9763,89300.0
2012-09-13 12:25:00,36.96,36.97,36.94,36.96,69400.0,28.9763,28.9841,28.9606,28.9763,69400.0
2012-09-13 12:30:00,36.96,37.27,36.93,37.12,598900.0,28.9763,29.2193,28.9528,29.1017,598900.0
2012-09-13 12:35:00,37.12,37.14,36.97,37.13,829600.0,29.1017,29.1174,28.9841,29.1096,829600.0
2012-09-13 12:40:00,37.13,37.32,37.11,37.23,573100.0,29.1096,29.2585,29.0939,29.188,573100.0
2012-09-13 12:45:00,37.22,37.26,37.17,37.2,396700.0,29.1801,29.2115,29.1409,29.1644,396700.0
2012-09-13 12:50:00,37.19,37.22,37.16,37.18,344500.0,29.1566,29.1801,29.1331,29.1488,344500.0
2012-09-13 12:55:00,37.19,37.26,37.19,37.25,69200.0,29.1566,29.2115,29.1566,29.2036,69200.0
2012-09-13 13:00:00,37.26,37.34,37.26,37.31,576800.0,29.2115,29.2742,29.2115,29.2507,576800.0
2012-09-13 13:05:00,37.32,37.32,37.27,37.27,191000.0,29.2585,29.2585,29.2193,29.2193,191000.0
2012-09-13 13:10:00,37.27,37.29,37.21,37.23,475200.0,29.2193,29.235,29.1723,29.188,475200.0
2012-09-13 13:15:00,37.23,37.29,37.23,37.27,121400.0,29.188,29.235,29.188,29.2193,121400.0
2012-09-13 13:20:00,37.28,37.34,37.27,37.33,513500.0,29.2272,29.2742,29.2193,29.2664,513500.0
2012-09-13 13:25:00,37.34,37.4,37.34,37.4,139300.0,29.2742,29.3212,29.2742,29.3212,139300.0
2012-09-13 13:30:00,37.4,37.46,37.4,37.44,206800.0,29.3212,29.3683,29.3212,29.3526,206800.0
2012-09-13 13:35:00,37.44,37.48,37.42,37.47,175300.0,29.3526,29.384,29.3369,29.3761,175300.0
2012-09-13 13:40:00,37.47,37.47,37.43,37.45,212700.0,29.3761,29.3761,29.3448,29.3604,212700.0
2012-09-13 13:45:00,37.44,37.47,37.43,37.46,208200.0,29.3526,29.3761,29.3448,29.3683,208200.0
2012-09-13 13:50:00,37.46,37.48,37.43,37.44,206100.0,29.3683,29.384,29.3448,29.3526,206100.0
2012-09-13 13:55:00,37.44,37.44,37.41,37.41,12500.0,29.3526,29.3526,29.3291,29.3291,12500.0
2012-09-13 14:00:00,37.42,37.5,37.41,37.49,181600.0,29.3369,29.3996,29.3291,29.3918,181600.0
2012-09-13 14:05:00,37.5,37.51,37.49,37.51,64700.0,29.3996,29.4075,29.3918,29.4075,64700.0
2012-09-13 14:10:00,37.5,37.56,37.5,37.55,59700.0,29.3996,29.4467,29.3996,29.4388,59700.0
2012-09-13 14:15:00,37.54,37.55,37.52,37.54,135300.0,29.431,29.4388,29.4153,29.431,135300.0
2012-09-13 14:20:00,37.55,37.61,37.55,37.61,172000.0,29.4388,29.4859,29.4388,29.4859,172000.0
2012-09-13 14:25:00,37.62,37.69,37.62,37.64,310900.0,29.4937,29.5486,29.4937,29.5094,310900.0
2012-09-13 14:30:00,37.64,37.64,37.56,37.56,88600.0,29.5094,29.5094,29.4467,29.4467,88600.0
2012-09-13 14:35:00,37.56,37.61,37.54,37.54,109700.0,29.4467,29.4859,29.431,29.431,109700.0
2012-09-13 14:40:00,37.53,37.56,37.52,37.56,69800.0,29.4231,29.4467,29.4153,29.4467,69800.0
2012-09-13 14:45:00,37.57,37.58,37.54,37.55,350700.0,29.4545,29.4623,29.431,29.4388,350700.0
2012-09-13 14:50:00,37.55,37.56,37.52,37.54,261300.0,29.4388,29.4467,29.4153,29.431,261300.0
2012-09-13 14:55:00,37.55,37.55,37.5,37.52,116200.0,29.4388,29.4388,29.3996,29.4153,116200.0
2012-09-13 15:00:00,37.52,37.53,37.49,37.51,115600.0,29.4153,29.4231,29.3918,29.4075,115600.0
2012-09-13 15:05:00,37.51,37.54,37.5,37.53,91500.0,29.4075,29.431,29.3996,29.4231,91500.0
2012-09-13 15:10:00,37.53,37.57,37.53,37.55,97000.0,29.4231,29.4545,29.4231,29.4388,97000.0
2012-09-13 15:15:00,37.55,37.55,37.48,37.49,87100.0,29.4388,29.4388,29.384,29.3918,87100.0
2012-09-13 15:20:00,37.48,37.52,37.48,37.52,175300.0,29.384,29.4153,29.384,29.4153,175300.0
2012-09-13 15:25:00,37.52,37.54,37.51,37.51,60600.0,29.4153,29.431,29.4075,29.4075,60600.0
2012-09-13 15:30:00,37.51,37.57,37.51,37.53,324400.0,29.4075,29.4545,29.4075,29.4231,324400.0
2012-09-13 15:35:00,37.54,37.59,37.53,37.57,364700.0,29.431,29.4702,29.4231,29.4545,364700.0
2012-09-13 15:40:00,37.58,37.6,37.56,37.56,297100.0,29.4623,29.478,29.4467,29.4467,297100.0
2012-09-13 15:45:00,37.56,37.57,37.51,37.54,497500.0,29.4467,29.4545,29.4075,29.431,497500.0
2012-09-13 15:50:00,37.54,37.54,37.48,37.48,515000.0,29.431,29.431,29.384,29.384,515000.0
2012-09-13 15:55:00,37.49,37.52,37.45,37.5,1087000.0,29.3918,29.4153,29.3604,29.3996,1087000.0
2012-09-14 09:30:00,37.38,37.74,37.38,37.7,169400.0,29.3056,29.5878,29.3056,29.5564,169400.0
2012-09-14 09:35:00,37.71,37.74,37.68,37.73,351300.0,29.5643,29.5878,29.5407,29.5799,351300.0
2012-09-14 09:40:00,37.74,37.77,37.72,37.77,107500.0,29.5878,29.6113,29.5721,29.6113,107500.0
2012-09-14 09:45:00,37.76,37.78,37.75,37.77,302500.0,29.6035,29.6191,29.5956,29.6113,302500.0
2012-09-14 09:50:00,37.77,37.87,37.77,37.84,272900.0,29.6113,29.6897,29.6113,29.6662,272900.0
2012-09-14 09:55:00,37.84,37.85,37.79,37.79,306100.0,29.6662,29.674,29.627,29.627,306100.0
2012-09-14 10:00:00,37.8,37.88,37.8,37.88,225100.0,29.6348,29.6975,29.6348,29.6975,225100.0
2012-09-14 10:05:00,37.88,37.88,37.85,37.88,50100.0,29.6975,29.6975,29.674,29.6975,50100.0
2012-09-14 10:10:00,37.88,37.97,37.87,37.96,182000.0,29.6975,29.7681,29.6897,29.7603,182000.0
2012-09-14 10:15:00,37.96,38.0,37.95,38.0,151500.0,29.7603,29.7916,29.7524,29.7916,151500.0
2012-09-14 10:20:00,38.0,38.07,38.0,38.02,152600.0,29.7916,29.8465,29.7916,29.8073,152600.0
2012-09-14 10:25:00,38.02,38.02,37.97,37.99,93100.0,29.8073,29.8073,29.7681,29.7838,93100.0
2012-09-14 10:30:00,37.98,37.99,37.95,37.95,299300.0,29.7759,29.7838,29.7524,29.7524,299300.0
2012-09-14 10:35:00,37.96,38.0,37.95,38.0,163100.0,29.7603,29.7916,29.7524,29.7916,163100.0
2012-09-14 10:40:00,37.98,37.98,37.92,37.92,78200.0,29.7759,29.7759,29.7289,29.7289,78200.0
2012-09-14 10:45:00,37.92,37.93,37.9,37.92,122900.0,29.7289,29.7367,29.7132,29.7289,122900.0
2012-09-14 10:50:00,37.91,37.91,37.86,37.88,160900.0,29.7211,29.7211,29.6819,29.6975,160900.0
2012-09-14 10:55:00,37.87,37.88,37.85,37.87,119800.0,29.6897,29.6975,29.674,29.6897,119800.0
2012-09-14 11:00:00,37.87,37.88,37.86,37.86,145600.0,29.6897,29.6975,29.6819,29.6819,145600.0
2012-09-14 11:05:00,37.86,37.86,37.81,37.84,95700.0,29.6819,29.6819,29.6427,29.6662,95700.0
2012-09-14 11:10:00,37.84,37.86,37.83,37.83,134200.0,29.6662,29.6819,29.6583,29.6583,134200.0
2012-09-14 11:15:00,37.83,37.83,37.77,37.8,281800.0,29.6583,29.6583,29.6113,29.6348,281800.0
2012-09-14 11:20:00,37.8,37.86,37.79,37.86,334500.0,29.6348,29.6819,29.627,29.6819,334500.0
2012-09-14 11:25:00,37.86,37.87,37.84,37.85,113200.0,29.6819,29.6897,29.6662,29.674,113200.0
2012-09-14 11:30:00,37.86,37.87,37.81,37.85,134800.0,29.6819,29.6897,29.6427,29.674,134800.0
2012-09-14 11:35:00,37.85,37.87,37.83,37.83,130900.0,29.674,29.6897,29.6583,29.6583,130900.0
2012-09-14 11:40:00,37.83,37.86,37.83,37.85,60600.0,29.6583,29.6819,29.6583,29.674,60600.0
2012-09-14 11:45:00,37.84,37.86,37.82,37.82,62500.0,29.6662,29.6819,29.6505,29.6505,62500.0
2012-09-14 11:50:00,37.82,37.84,37.8,37.8,316500.0,29.6505,29.6662,29.6348,29.6348,316500.0
2012-09-14 11:55:00,37.8,37.8,37.76,37.79,214700.0,29.6348,29.6348,29.6035,29.627,214700.0
2012-09-14 12:00:00,37.79,37.82,37.78,37.8,74700.0,29.627,29.6505,29.6191,29.6348,74700.0
2012-09-14 12:05:00,37.8,37.82,37.79,37.82,58400.0,29.6348,29.6505,29.627,29.6505,58400.0
2012-09-14 12:10:00,37.82,37.84,37.81,37.84,292100.0,29.6505,29.6662,29.6427,29.6662,292100.0
2012-09-14 12:15:00,37.83,37.86,37.82,37.85,52700.0,29.6583,29.6819,29.6505,29.674,52700.0
2012-09-14 12:20:00,37.85,37.9,37.85,37.9,210900.0,29.674,29.7132,29.674,29.7132,210900.0
2012-09-14 12:25:00,37.89,37.9,37.87,37.87,151100.0,29.7054,29.7132,29.6897,29.6897,151100.0
2012-09-14 12:30:00,37.87,37.88,37.86,37.86,207300.0,29.6897,29.6975,29.6819,29.6819,207300.0
2012-09-14 12:35:00,37.87,37.87,37.86,37.86,21900.0,29.6897,29.6897,29.6819,29.6819,21900.0
2012-09-14 12:40:00,37.86,37.88,37.86,37.88,30700.0,29.6819,29.6975,29.6819,29.6975,30700.0
2012-09-14 12:45:00,37.88,37.89,37.87,37.88,12700.0,29.6975,29.7054,29.6897,29.6975,12700.0
2012-09-14 12:50:00,37.89,37.9,37.88,37.9,49500.0,29.7054,29.7132,29.6975,29.7132,49500.0
2012-09-14 12:55:00,37.9,37.9,37.85,37.86,139900.0,29.7132,29.7132,29.674,29.6819,139900.0
2012-09-14 13:00:00,37.85,37.87,37.84,37.85,73000.0,29.674,29.6897,29.6662,29.674,73000.0
2012-09-14 13:05:00,37.86,37.87,37.85,37.85,33300.0,29.6819,29.6897,29.674,29.674,33300.0
2012-09-14 13:10:00,37.86,37.86,37.84,37.84,39000.0,29.6819,29.6819,29.6662,29.6662,39000.0
2012-09-14 13:15:00,37.84,37.84,37.81,37.82,80100.0,29.6662,29.6662,29.6427,29.6505,80100.0
2012-09-14 13:20:00,37.81,37.82,37.75,37.75,36500.0,29.6427,29.6505,29.5956,29.5956,36500.0
2012-09-14 13:25:00,37.76,37.77,37.72,37.73,190100.0,29.6035,29.6113,29.5721,29.5799,190100.0
2012-09-14 13:30:00,37.72,37.78,37.72,37.76,102900.0,29.5721,29.6191,29.5721,29.6035,102900.0
2012-09-14 13:35:00,37.77,37.77,37.73,37.73,80800.0,29.6113,29.6113,29.5799,29.5799,80800.0
2012-09-14 13:40:00,37.74,37.75,37.73,37.75,38000.0,29.5878,29.5956,29.5799,29.5956,38000.0
2012-09-14 13:45:00,37.75,37.77,37.74,37.76,42000.0,29.5956,29.6113,29.5878,29.6035,42000.0
2012-09-14 13:50:00,37.77,37.77,37.76,37.77,46200.0,29.6113,29.6113,29.6035,29.6113,46200.0
2012-09-14 13:55:00,37.76,37.81,37.76,37.8,37000.0,29.6035,29.6427,29.6035,29.6348,37000.0
2012-09-14 14:00:00,37.8,37.82,37.8,37.81,88500.0,29.6348,29.6505,29.6348,29.6427,88500.0
2012-09-14 14:05:00,37.82,37.82,37.79,37.8,215500.0,29.6505,29.6505,29.627,29.6348,215500.0
2012-09-14 14:10:00,37.8,37.81,37.77,37.78,62500.0,29.6348,29.6427,29.6113,29.6191,62500.0
2012-09-14 14:15:00,37.78,37.79,37.77,37.77,13800.0,29.6191,29.627,29.6113,29.6113,13800.0
2012-09-14 14:20:00,37.78,37.8,37.77,37.79,37000.0,29.6191,29.6348,29.6113,29.627,37000.0
2012-09-14 14:25:00,37.79,37.81,37.79,37.79,107000.0,29.627,29.6427,29.627,29.627,107000.0
2012-09-14 14:30:00,37.79,37.8,37.77,37.8,85400.0,29.627,29.6348,29.6113,29.6348,85400.0
2012-09-14 14:35:00,37.79,37.8,37.77,37.77,102400.0,29.627,29.6348,29.6113,29.6113,102400.0
2012-09-14 14:40:00,37.77,37.78,37.76,37.77,47100.0,29.6113,29.6191,29.6035,29.6113,47100.0
2012-09-14 14:45:00,37.77,37.8,37.77,37.79,65300.0,29.6113,29.6348,29.6113,29.627,65300.0
2012-09-14 14:50:00,37.79,37.8,37.73,37.77,72800.0,29.627,29.6348,29.5799,29.6113,72800.0
2012-09-14 14:55:00,37.77,37.82,37.76,37.8,164800.0,29.6113,29.6505,29.6035,29.6348,164800.0
2012-09-14 15:00:00,37.8,37.81,37.77,37.77,99600.0,29.6348,29.6427,29.6113,29.6113,99600.0
2012-09-14 15:05:00,37.77,37.78,37.73,37.74,74500.0,29.6113,29.6191,29.5799,29.5878,74500.0
2012-09-14 15:10:00,37.74,37.77,37.73,37.76,160500.0,29.5878,29.6113,29.5799,29.6035,160500.0
2012-09-14 15:15:00,37.76,37.77,37.72,37.73,156200.0,29.6035,29.6113,29.5721,29.5799,156200.0
2012-09-14 15:20:00,37.73,37.75,37.67,37.67,110000.0,29.5799,29.5956,29.5329,29.5329,110000.0
2012-09-14 15:25:00,37.66,37.7,37.66,37.69,237400.0,29.5251,29.5564,29.5251,29.5486,237400.0
2012-09-14 15:30:00,37.69,37.7,37.66,37.68,146300.0,29.5486,29.5564,29.5251,29.5407,146300.0
2012-09-14 15:35:00,37.68,37.73,37.67,37.72,144600.0,29.5407,29.5799,29.5329,29.5721,144600.0
2012-09-14 15:40:00,37.73,37.75,37.71,37.73,114400.0,29.5799,29.5956,29.5643,29.5799,114400.0
2012-09-14 15:45:00,37.73,37.73,37.65,37.66,319600.0,29.5799,29.5799,29.5172,29.5251,319600.0
2012-09-14 15:50:00,37.66,37.72,37.66,37.7,326600.0,29.5251,29.5721,29.5251,29.5564,326600.0
2012-09-14 15:55:00,37.7,37.78,37.69,37.78,521200.0,29.5564,29.6191,29.5486,29.6191,521200.0
2012-09-17 09:30:00,37.62,37.7,37.6,37.63,81400.0,29.4937,29.5564,29.478,29.5015,81400.0
2012-09-17 09:35:00,37.63,37.71,37.61,37.66,73600.0,29.5015,29.5643,29.4859,29.5251,73600.0
2012-09-17 09:40:00,37.67,37.68,37.59,37.61,134300.0,29.5329,29.5407,29.4702,29.4859,134300.0
2012-09-17 09:45:00,37.61,37.61,37.57,37.59,166200.0,29.4859,29.4859,29.4545,29.4702,166200.0
2012-09-17 09:50:00,37.59,37.63,37.58,37.62,103900.0,29.4702,29.5015,29.4623,29.4937,103900.0
2012-09-17 09:55:00,37.62,37.63,37.6,37.63,112200.0,29.4937,29.5015,29.478,29.5015,112200.0
2012-09-17 10:00:00,37.63,37.63,37.6,37.62,66200.0,29.5015,29.5015,29.478,29.4937,66200.0
2012-09-17 10:05:00,37.62,37.63,37.59,37.62,131000.0,29.4937,29.5015,29.4702,29.4937,131000.0
2012-09-17 10:10:00,37.62,37.65,37.61,37.64,257700.0,29.4937,29.5172,29.4859,29.5094,257700.0
2012-09-17 10:15:00,37.64,37.66,37.63,37.63,123200.0,29.5094,29.5251,29.5015,29.5015,123200.0
2012-09-17 10:20:00,37.64,37.64,37.61,37.62,41800.0,29.5094,29.5094,29.4859,29.4937,41800.0
2012-09-17 10:25:00,37.63,37.67,37.63,37.67,127400.0,29.5015,29.5329,29.5015,29.5329,127400.0
2012-09-17 10:30:00,37.67,37.69,37.65,37.68,101000.0,29.5329,29.5486,29.5172,29.5407,101000.0
2012-09-17 10:35:00,37.68,37.68,37.59,37.6,200800.0,29.5407,29.5407,29.4702,29.478,200800.0
2012-09-17 10:40:00,37.6,37.63,37.6,37.63,37500.0,29.478,29.5015,29.478,29.5015,37500.0
2012-09-17 10:45:00,37.63,37.65,37.62,37.65,26200.0,29.5015,29.5172,29.4937,29.5172,26200.0
2012-09-17 10:50:00,37.65,37.65,37.6,37.64,50500.0,29.5172,29.5172,29.478,29.5094,50500.0
2012-09-17 10:55:00,37.63,37.65,37.63,37.65,29900.0,29.5015,29.5172,29.5015,29.5172,29900.0
2012-09-17 11:00:00,37.65,37.68,37.64,37.66,77800.0,29.5172,29.5407,29.5094,29.5251,77800.0
2012-09-17 11:05:00,37.66,37.67,37.64,37.64,36000.0,29.5251,29.5329,29.5094,29.5094,36000.0
2012-09-17 11:10:00,37.65,37.65,37.63,37.64,63600.0,29.5172,29.5172,29.5015,29.5094,63600.0
2012-09-17 11:15:00,37.64,37.65,37.62,37.64,44500.0,29.5094,29.5172,29.4937,29.5094,44500.0
2012-09-17 11:20:00,37.65,37.65,37.63,37.63,44700.0,29.5172,29.5172,29.5015,29.5015,44700.0
2012-09-17 11:25:00,37.64,37.65,37.62,37.62,53800.0,29.5094,29.5172,29.4937,29.4937,53800.0
2012-09-17 11:30:00,37.62,37.65,37.61,37.63,53600.0,29.4937,29.5172,29.4859,29.5015,53600.0
2012-09-17 11:35:00,37.63,37.63,37.61,37.62,27500.0,29.5015,29.5015,29.4859,29.4937,27500.0
2012-09-17 11:40:00,37.62,37.63,37.6,37.63,94200.0,29.4937,29.5015,29.478,29.5015,94200.0
2012-09-17 11:45:00,37.63,37.64,37.61,37.62,28000.0,29.5015,29.5094,29.4859,29.4937,28000.0
2012-09-17 11:50:00,37.62,37.64,37.6,37.62,161300.0,29.4937,29.5094,29.478,29.4937,161300.0
2012-09-17 11:55:00,37.61,37.62,37.59,37.62,274800.0,29.4859,29.4937,29.4702,29.4937,274800.0
2012-09-17 12:00:00,37.62,37.64,37.6,37.64,70700.0,29.4937,29.5094,29.478,29.5094,70700.0
2012-09-17 12:05:00,37.64,37.64,37.62,37.63,31600.0,29.5094,29.5094,29.4937,29.5015,31600.0
2012-09-17 12:10:00,37.62,37.64,37.61,37.61,26800.0,29.4937,29.5094,29.4859,29.4859,26800.0
2012-09-17 12:15:00,37.61,37.62,37.58,37.58,182000.0,29.4859,29.4937,29.4623,29.4623,182000.0
2012-09-17 12:20:00,37.59,37.62,37.59,37.62,123000.0,29.4702,29.4937,29.4702,29.4937,123000.0
2012-09-17 12:25:00,37.62,37.63,37.6,37.63,29900.0,29.4937,29.5015,29.478,29.5015,29900.0
2012-09-17 12:30:00,37.62,37.63,37.61,37.61,63200.0,29.4937,29.5015,29.4859,29.4859,63200.0
2012-09-17 12:35:00,37.62,37.63,37.61,37.63,33800.0,29.4937,29.5015,29.4859,29.5015,33800.0
2012-09-17 12:40:00,37.63,37.64,37.62,37.63,20000.0,29.5015,29.5094,29.4937,29.5015,20000.0
2012-09-17 12:45:00,37.63,37.64,37.63,37.64,18400.0,29.5015,29.5094,29.5015,29.5094,18400.0
2012-09-17 12:50:00,37.64,37.64,37.62,37.62,28800.0,29.5094,29.5094,29.4937,29.4937,28800.0
2012-09-17 12:55:00,37.63,37.63,37.6,37.61,56500.0,29.5015,29.5015,29.478,29.4859,56500.0
2012-09-17 13:00:00,37.61,37.62,37.59,37.6,32100.0,29.4859,29.4937,29.4702,29.478,32100.0
2012-09-17 13:05:00,37.61,37.62,37.6,37.61,20100.0,29.4859,29.4937,29.478,29.4859,20100.0
2012-09-17 13:10:00,37.61,37.64,37.6,37.63,58000.0,29.4859,29.5094,29.478,29.5015,58000.0
2012-09-17 13:15:00,37.63,37.63,37.61,37.62,26300.0,29.5015,29.5015,29.4859,29.4937,26300.0
2012-09-17 13:20:00,37.62,37.63,37.61,37.63,36200.0,29.4937,29.5015,29.4859,29.5015,36200.0
2012-09-17 13:25:00,37.63,37.64,37.61,37.64,22200.0,29.5015,29.5094,29.4859,29.5094,22200.0
2012-09-17 13:30:00,37.64,37.64,37.62,37.63,22200.0,29.5094,29.5094,29.4937,29.5015,22200.0
2012-09-17 13:35:00,37.63,37.64,37.62,37.64,25100.0,29.5015,29.5094,29.4937,29.5094,25100.0
2012-09-17 13:40:00,37.64,37.64,37.61,37.62,25000.0,29.5094,29.5094,29.4859,29.4937,25000.0
2012-09-17 13:45:00,37.63,37.63,37.61,37.62,21200.0,29.5015,29.5015,29.4859,29.4937,21200.0
2012-09-17 13:50:00,37.62,37.62,37.6,37.6,20500.0,29.4937,29.4937,29.478,29.478,20500.0
2012-09-17 13:55:00,37.59,37.62,37.59,37.62,123300.0,29.4702,29.4937,29.4702,29.4937,123300.0
2012-09-17 14:00:00,37.61,37.63,37.6,37.61,37000.0,29.4859,29.5015,29.478,29.4859,37000.0
2012-09-17 14:05:00,37.61,37.62,37.54,37.57,274400.0,29.4859,29.4937,29.431,29.4545,274400.0
2012-09-17 14:10:00,37.57,37.58,37.55,37.57,37900.0,29.4545,29.4623,29.4388,29.4545,37900.0
2012-09-17 14:15:00,37.58,37.62,37.56,37.61,69100.0,29.4623,29.4937,29.4467,29.4859,69100.0
2012-09-17 14:20:00,37.61,37.64,37.59,37.6,148900.0,29.4859,29.5094,29.4702,29.478,148900.0
2012-09-17 14:25:00,37.61,37.61,37.58,37.59,289700.0,29.4859,29.4859,29.4623,29.4702,289700.0
2012-09-17 14:30:00,37.59,37.59,37.55,37.55,112700.0,29.4702,29.4702,29.4388,29.4388,112700.0
2012-09-17 14:35:00,37.55,37.58,37.54,37.57,60900.0,29.4388,29.4623,29.431,29.4545,60900.0
2012-09-17 14:40:00,37.56,37.57,37.54,37.55,107900.0,29.4467,29.4545,29.431,29.4388,107900.0
2012-09-17 14:45:00,37.56,37.59,37.56,37.58,44300.0,29.4467,29.4702,29.4467,29.4623,44300.0
2012-09-17 14:50:00,37.58,37.59,37.56,37.57,52900.0,29.4623,29.4702,29.4467,29.4545,52900.0
2012-09-17 14:55:00,37.58,37.58,37.55,37.55,26800.0,29.4623,29.4623,29.4388,29.4388,26800.0
2012-09-17 15:00:00,37.56,37.56,37.54,37.55,56400.0,29.4467,29.4467,29.431,29.4388,56400.0
2012-09-17 15:05:00,37.55,37.58,37.55,37.57,80400.0,29.4388,29.4623,29.4388,29.4545,80400.0
2012-09-17 15:10:00,37.57,37.58,37.54,37.55,116600.0,29.4545,29.4623,29.431,29.4388,116600.0
2012-09-17 15:15:00,37.54,37.55,37.52,37.52,90500.0,29.431,29.4388,29.4153,29.4153,90500.0
2012-09-17 15:20:00,37.53,37.54,37.51,37.53,52000.0,29.4231,29.431,29.4075,29.4231,52000.0
2012-09-17 15:25:00,37.52,37.53,37.49,37.5,122100.0,29.4153,29.4231,29.3918,29.3996,122100.0
2012-09-17 15:30:00,37.51,37.53,37.49,37.51,189500.0,29.4075,29.4231,29.3918,29.4075,189500.0
2012-09-17 15:35:00,37.51,37.52,37.5,37.52,147700.0,29.4075,29.4153,29.3996,29.4153,147700.0
2012-09-17 15:40:00,37.52,37.55,37.51,37.53,134300.0,29.4153,29.4388,29.4075,29.4231,134300.0
2012-09-17 15:45:00,37.54,37.57,37.53,37.55,207300.0,29.431,29.4545,29.4231,29.4388,207300.0
2012-09-17 15:50:00,37.56,37.58,37.54,37.58,231200.0,29.4467,29.4623,29.431,29.4623,231200.0
2012-09-17 15:55:00,37.57,37.59,37.55,37.58,422000.0,29.4545,29.4702,29.4388,29.4623,422000.0
2012-09-18 09:30:00,37.45,37.53,37.45,37.46,92400.0,29.3604,29.4231,29.3604,29.3683,92400.0
2012-09-18 09:35:00,37.46,37.49,37.42,37.46,81800.0,29.3683,29.3918,29.3369,29.3683,81800.0
2012-09-18 09:40:00,37.46,37.48,37.44,37.46,214800.0,29.3683,29.384,29.3526,29.3683,214800.0
2012-09-18 09:45:00,37.46,37.5,37.44,37.47,154500.0,29.3683,29.3996,29.3526,29.3761,154500.0
2012-09-18 09:50:00,37.47,37.54,37.47,37.53,57600.0,29.3761,29.431,29.3761,29.4231,57600.0
2012-09-18 09:55:00,37.52,37.53,37.47,37.5,60900.0,29.4153,29.4231,29.3761,29.3996,60900.0
2012-09-18 10:00:00,37.5,37.54,37.48,37.49,104900.0,29.3996,29.431,29.384,29.3918,104900.0
2012-09-18 10:05:00,37.48,37.49,37.45,37.46,61300.0,29.384,29.3918,29.3604,29.3683,61300.0
2012-09-18 10:10:00,37.46,37.5,37.45,37.49,59000.0,29.3683,29.3996,29.3604,29.3918,59000.0
2012-09-18 10:15:00,37.49,37.5,37.44,37.48,74100.0,29.3918,29.3996,29.3526,29.384,74100.0
2012-09-18 10:20:00,37.47,37.52,37.47,37.48,98500.0,29.3761,29.4153,29.3761,29.384,98500.0
2012-09-18 10:25:00,37.48,37.5,37.45,37.48,124700.0,29.384,29.3996,29.3604,29.384,124700.0
2012-09-18 10:30:00,37.49,37.52,37.48,37.52,47500.0,29.3918,29.4153,29.384,29.4153,47500.0
2012-09-18 10:35:00,37.52,37.54,37.51,37.51,29700.0,29.4153,29.431,29.4075,29.4075,29700.0
2012-09-18 10:40:00,37.51,37.52,37.49,37.51,96700.0,29.4075,29.4153,29.3918,29.4075,96700.0
2012-09-18 10:45:00,37.51,37.52,37.45,37.47,91100.0,29.4075,29.4153,29.3604,29.3761,91100.0
2012-09-18 10:50:00,37.47,37.48,37.44,37.46,41500.0,29.3761,29.384,29.3526,29.3683,41500.0
2012-09-18 10:55:00,37.46,37.53,37.45,37.52,65900.0,29.3683,29.4231,29.3604,29.4153,65900.0
2012-09-18 11:00:00,37.52,37.54,37.51,37.53,58300.0,29.4153,29.431,29.4075,29.4231,58300.0
2012-09-18 11:05:00,37.53,37.53,37.5,37.53,90300.0,29.4231,29.4231,29.3996,29.4231,90300.0
2012-09-18 11:10:00,37.53,37.55,37.51,37.54,66500.0,29.4231,29.4388,29.4075,29.431,66500.0
2012-09-18 11:15:00,37.54,37.58,37.53,37.56,51800.0,29.431,29.4623,29.4231,29.4467,51800.0
2012-09-18 11:20:00,37.55,37.57,37.54,37.55,109900.0,29.4388,29.4545,29.431,29.4388,109900.0
2012-09-18 11:25:00,37.55,37.56,37.54,37.56,55800.0,29.4388,29.4467,29.431,29.4467,55800.0
2012-09-18 11:30:00,37.55,37.55,37.49,37.5,54000.0,29.4388,29.4388,29.3918,29.3996,54000.0
2012-09-18 11:35:00,37.49,37.54,37.49,37.52,328800.0,29.3918,29.431,29.3918,29.4153,328800.0
2012-09-18 11:40:00,37.52,37.52,37.49,37.52,77300.0,29.4153,29.4153,29.3918,29.4153,77300.0
2012-09-18 11:45:00,37.52,37.52,37.5,37.51,58100.0,29.4153,29.4153,29.3996,29.4075,58100.0
2012-09-18 11:50:00,37.51,37.52,37.5,37.5,19000.0,29.4075,29.4153,29.3996,29.3996,19000.0
2012-09-18 11:55:00,37.5,37.51,37.49,37.5,107600.0,29.3996,29.4075,29.3918,29.3996,107600.0
2012-09-18 12:00:00,37.5,37.52,37.5,37.51,54400.0,29.3996,29.4153,29.3996,29.4075,54400.0
2012-09-18 12:05:00,37.51,37.52,37.5,37.51,20100.0,29.4075,29.4153,29.3996,29.4075,20100.0
2012-09-18 12:10:00,37.51,37.51,37.48,37.5,48400.0,29.4075,29.4075,29.384,29.3996,48400.0
2012-09-18 12:15:00,37.5,37.5,37.47,37.47,58000.0,29.3996,29.3996,29.3761,29.3761,58000.0
2012-09-18 12:20:00,37.47,37.48,37.45,37.47,25900.0,29.3761,29.384,29.3604,29.3761,25900.0
2012-09-18 12:25:00,37.46,37.48,37.45,37.47,148300.0,29.3683,29.384,29.3604,29.3761,148300.0
2012-09-18 12:30:00,37.47,37.47,37.44,37.45,23900.0,29.3761,29.3761,29.3526,29.3604,23900.0
2012-09-18 12:35:00,37.44,37.47,37.44,37.46,28300.0,29.3526,29.3761,29.3526,29.3683,28300.0
2012-09-18 12:40:00,37.46,37.48,37.46,37.46,32700.0,29.3683,29.384,29.3683,29.3683,32700.0
2012-09-18 12:45:00,37.46,37.48,37.46,37.48,63600.0,29.3683,29.384,29.3683,29.384,63600.0
2012-09-18 12:50:00,37.47,37.5,37.47,37.5,100500.0,29.3761,29.3996,29.3761,29.3996,100500.0
2012-09-18 12:55:00,37.51,37.51,37.48,37.48,36600.0,29.4075,29.4075,29.384,29.384,36600.0
2012-09-18 13:00:00,37.48,37.5,37.47,37.48,38500.0,29.384,29.3996,29.3761,29.384,38500.0
2012-09-18 13:05:00,37.48,37.49,37.45,37.49,54800.0,29.384,29.3918,29.3604,29.3918,54800.0
2012-09-18 13:10:00,37.49,37.5,37.48,37.5,26200.0,29.3918,29.3996,29.384,29.3996,26200.0
2012-09-18 13:15:00,37.49,37.52,37.49,37.5,57500.0,29.3918,29.4153,29.3918,29.3996,57500.0
2012-09-18 13:20:00,37.5,37.5,37.47,37.48,41400.0,29.3996,29.3996,29.3761,29.384,41400.0
2012-09-18 13:25:00,37.49,37.5,37.48,37.48,18200.0,29.3918,29.3996,29.384,29.384,18200.0
2012-09-18 13:30:00,37.48,37.49,37.47,37.49,52700.0,29.384,29.3918,29.3761,29.3918,52700.0
2012-09-18 13:35:00,37.48,37.49,37.48,37.48,32700.0,29.384,29.3918,29.384,29.384,32700.0
2012-09-18 13:40:00,37.49,37.49,37.47,37.48,27500.0,29.3918,29.3918,29.3761,29.384,27500.0
2012-09-18 13:45:00,37.48,37.48,37.47,37.47,43500.0,29.384,29.384,29.3761,29.3761,43500.0
2012-09-18 13:50:00,37.47,37.48,37.45,37.46,62300.0,29.3761,29.384,29.3604,29.3683,62300.0
2012-09-18 13:55:00,37.45,37.47,37.45,37.47,94600.0,29.3604,29.3761,29.3604,29.3761,94600.0
2012-09-18 14:00:00,37.47,37.5,37.46,37.46,166100.0,29.3761,29.3996,29.3683,29.3683,166100.0
2012-09-18 14:05:00,37.46,37.48,37.45,37.48,55700.0,29.3683,29.384,29.3604,29.384,55700.0
2012-09-18 14:10:00,37.47,37.48,37.46,37.48,61300.0,29.3761,29.384,29.3683,29.384,61300.0
2012-09-18 14:15:00,37.48,37.51,37.48,37.49,23900.0,29.384,29.4075,29.384,29.3918,23900.0
2012-09-18 14:20:00,37.49,37.49,37.46,37.48,34100.0,29.3918,29.3918,29.3683,29.384,34100.0
2012-09-18 14:25:00,37.48,37.5,37.48,37.5,13700.0,29.384,29.3996,29.384,29.3996,13700.0
2012-09-18 14:30:00,37.49,37.5,37.49,37.49,36500.0,29.3918,29.3996,29.3918,29.3918,36500.0
2012-09-18 14:35:00,37.49,37.5,37.46,37.47,97000.0,29.3918,29.3996,29.3683,29.3761,97000.0
2012-09-18 14:40:00,37.46,37.5,37.46,37.49,50100.0,29.3683,29.3996,29.3683,29.3918,50100.0
2012-09-18 14:45:00,37.48,37.51,37.47,37.5,79300.0,29.384,29.4075,29.3761,29.3996,79300.0
2012-09-18 14:50:00,37.51,37.51,37.48,37.49,49500.0,29.4075,29.4075,29.384,29.3918,49500.0
2012-09-18 14:55:00,37.49,37.51,37.48,37.5,86800.0,29.3918,29.4075,29.384,29.3996,86800.0
2012-09-18 15:00:00,37.5,37.52,37.49,37.51,30000.0,29.3996,29.4153,29.3918,29.4075,30000.0
2012-09-18 15:05:00,37.52,37.55,37.51,37.53,120500.0,29.4153,29.4388,29.4075,29.4231,120500.0
2012-09-18 15:10:00,37.52,37.56,37.52,37.56,166500.0,29.4153,29.4467,29.4153,29.4467,166500.0
2012-09-18 15:15:00,37.56,37.56,37.51,37.52,55300.0,29.4467,29.4467,29.4075,29.4153,55300.0
2012-09-18 15:20:00,37.53,37.55,37.53,37.53,31300.0,29.4231,29.4388,29.4231,29.4231,31300.0
2012-09-18 15:25:00,37.53,37.56,37.52,37.56,128100.0,29.4231,29.4467,29.4153,29.4467,128100.0
2012-09-18 15:30:00,37.55,37.59,37.55,37.59,287600.0,29.4388,29.4702,29.4388,29.4702,287600.0
2012-09-18 15:35:00,37.58,37.58,37.54,37.56,187800.0,29.4623,29.4623,29.431,29.4467,187800.0
2012-09-18 15:40:00,37.56,37.57,37.51,37.52,222400.0,29.4467,29.4545,29.4075,29.4153,222400.0
2012-09-18 15:45:00,37.52,37.55,37.51,37.55,256100.0,29.4153,29.4388,29.4075,29.4388,256100.0
2012-09-18 15:50:00,37.55,37.57,37.54,37.56,259000.0,29.4388,29.4545,29.431,29.4467,259000.0
2012-09-18 15:55:00,37.55,37.58,37.54,37.58,864500.0,29.4388,29.4623,29.431,29.4623,864500.0
2012-09-19 09:30:00,37.52,37.59,37.51,37.53,45900.0,29.4153,29.4702,29.4075,29.4231,45900.0
2012-09-19 09:35:00,37.52,37.53,37.41,37.41,28300.0,29.4153,29.4231,29.3291,29.3291,28300.0
2012-09-19 09:40:00,37.41,37.46,37.41,37.46,55200.0,29.3291,29.3683,29.3291,29.3683,55200.0
2012-09-19 09:45:00,37.46,37.51,37.46,37.47,17100.0,29.3683,29.4075,29.3683,29.3761,17100.0
2012-09-19 09:50:00,37.47,37.48,37.43,37.45,51500.0,29.3761,29.384,29.3448,29.3604,51500.0
2012-09-19 09:55:00,37.47,37.49,37.45,37.49,22300.0,29.3761,29.3918,29.3604,29.3918,22300.0
2012-09-19 10:00:00,37.5,37.65,37.48,37.65,75300.0,29.3996,29.5172,29.384,29.5172,75300.0
2012-09-19 10:05:00,37.66,37.66,37.59,37.61,59800.0,29.5251,29.5251,29.4702,29.4859,59800.0
2012-09-19 10:10:00,37.61,37.65,37.61,37.64,34300.0,29.4859,29.5172,29.4859,29.5094,34300.0
2012-09-19 10:15:00,37.65,37.66,37.62,37.64,70100.0,29.5172,29.5251,29.4937,29.5094,70100.0
2012-09-19 10:20:00,37.64,37.65,37.59,37.59,54500.0,29.5094,29.5172,29.4702,29.4702,54500.0
2012-09-19 10:25:00,37.59,37.6,37.56,37.56,42500.0,29.4702,29.478,29.4467,29.4467,42500.0
2012-09-19 10:30:00,37.55,37.55,37.48,37.51,78000.0,29.4388,29.4388,29.384,29.4075,78000.0
2012-09-19 10:35:00,37.51,37.54,37.5,37.54,155900.0,29.4075,29.431,29.3996,29.431,155900.0
2012-09-19 10:40:00,37.55,37.56,37.51,37.53,337000.0,29.4388,29.4467,29.4075,29.4231,337000.0
2012-09-19 10:45:00,37.53,37.57,37.52,37.57,28400.0,29.4231,29.4545,29.4153,29.4545,28400.0
2012-09-19 10:50:00,37.57,37.57,37.54,37.54,41500.0,29.4545,29.4545,29.431,29.431,41500.0
2012-09-19 10:55:00,37.54,37.56,37.54,37.55,21300.0,29.431,29.4467,29.431,29.4388,21300.0
2012-09-19 11:00:00,37.54,37.56,37.52,37.56,48300.0,29.431,29.4467,29.4153,29.4467,48300.0
2012-09-19 11:05:00,37.55,37.59,37.55,37.57,80900.0,29.4388,29.4702,29.4388,29.4545,80900.0
2012-09-19 11:10:00,37.56,37.58,37.55,37.58,60600.0,29.4467,29.4623,29.4388,29.4623,60600.0
2012-09-19 11:15:00,37.57,37.61,37.56,37.61,61700.0,29.4545,29.4859,29.4467,29.4859,61700.0
2012-09-19 11:20:00,37.61,37.67,37.6,37.66,50800.0,29.4859,29.5329,29.478,29.5251,50800.0
2012-09-19 11:25:00,37.67,37.68,37.65,37.66,64500.0,29.5329,29.5407,29.5172,29.5251,64500.0
2012-09-19 11:30:00,37.65,37.66,37.64,37.65,42500.0,29.5172,29.5251,29.5094,29.5172,42500.0
2012-09-19 11:35:00,37.65,37.66,37.65,37.66,28900.0,29.5172,29.5251,29.5172,29.5251,28900.0
2012-09-19 11:40:00,37.66,37.7,37.66,37.67,44800.0,29.5251,29.5564,29.5251,29.5329,44800.0
2012-09-19 11:45:00,37.67,37.69,37.67,37.68,24800.0,29.5329,29.5486,29.5329,29.5407,24800.0
2012-09-19 11:50:00,37.69,37.69,37.68,37.68,98100.0,29.5486,29.5486,29.5407,29.5407,98100.0
2012-09-19 11:55:00,37.69,37.69,37.66,37.66,34000.0,29.5486,29.5486,29.5251,29.5251,34000.0
2012-09-19 12:00:00,37.66,37.67,37.64,37.64,35500.0,29.5251,29.5329,29.5094,29.5094,35500.0
2012-09-19 12:05:00,37.64,37.67,37.64,37.66,47000.0,29.5094,29.5329,29.5094,29.5251,47000.0
2012-09-19 12:10:00,37.66,37.68,37.66,37.66,27700.0,29.5251,29.5407,29.5251,29.5251,27700.0
2012-09-19 12:15:00,37.66,37.67,37.65,37.66,22200.0,29.5251,29.5329,29.5172,29.5251,22200.0
2012-09-19 12:20:00,37.67,37.7,37.66,37.69,91400.0,29.5329,29.5564,29.5251,29.5486,91400.0
2012-09-19 12:25:00,37.69,37.74,37.68,37.73,29500.0,29.5486,29.5878,29.5407,29.5799,29500.0
2012-09-19 12:30:00,37.73,37.74,37.72,37.73,32100.0,29.5799,29.5878,29.5721,29.5799,32100.0
2012-09-19 12:35:00,37.73,37.74,37.72,37.73,21600.0,29.5799,29.5878,29.5721,29.5799,21600.0
2012-09-19 12:40:00,37.73,37.74,37.72,37.73,9700.0,29.5799,29.5878,29.5721,29.5799,9700.0
2012-09-19 12:45:00,37.73,37.74,37.72,37.73,25400.0,29.5799,29.5878,29.5721,29.5799,25400.0
2012-09-19 12:50:00,37.72,37.73,37.71,37.73,15800.0,29.5721,29.5799,29.5643,29.5799,15800.0
2012-09-19 12:55:00,37.73,37.74,37.72,37.73,14500.0,29.5799,29.5878,29.5721,29.5799,14500.0
2012-09-19 13:00:00,37.73,37.75,37.73,37.74,11700.0,29.5799,29.5956,29.5799,29.5878,11700.0
2012-09-19 13:05:00,37.73,37.74,37.71,37.72,53600.0,29.5799,29.5878,29.5643,29.5721,53600.0
2012-09-19 13:10:00,37.71,37.72,37.7,37.71,53900.0,29.5643,29.5721,29.5564,29.5643,53900.0
2012-09-19 13:15:00,37.71,37.71,37.69,37.69,10200.0,29.5643,29.5643,29.5486,29.5486,10200.0
2012-09-19 13:20:00,37.69,37.7,37.68,37.7,285900.0,29.5486,29.5564,29.5407,29.5564,285900.0
2012-09-19 13:25:00,37.69,37.7,37.68,37.69,65400.0,29.5486,29.5564,29.5407,29.5486,65400.0
2012-09-19 13:30:00,37.7,37.72,37.7,37.71,52500.0,29.5564,29.5721,29.5564,29.5643,52500.0
2012-09-19 13:35:00,37.71,37.71,37.67,37.67,61900.0,29.5643,29.5643,29.5329,29.5329,61900.0
2012-09-19 13:40:00,37.67,37.69,37.67,37.68,46800.0,29.5329,29.5486,29.5329,29.5407,46800.0
2012-09-19 13:45:00,37.68,37.69,37.67,37.68,12100.0,29.5407,29.5486,29.5329,29.5407,12100.0
2012-09-19 13:50:00,37.67,37.71,37.67,37.69,44700.0,29.5329,29.5643,29.5329,29.5486,44700.0
2012-09-19 13:55:00,37.7,37.7,37.68,37.69,28100.0,29.5564,29.5564,29.5407,29.5486,28100.0
2012-09-19 14:00:00,37.7,37.7,37.68,37.7,58900.0,29.5564,29.5564,29.5407,29.5564,58900.0
2012-09-19 14:05:00,37.7,37.71,37.69,37.71,46800.0,29.5564,29.5643,29.5486,29.5643,46800.0
2012-09-19 14:10:00,37.71,37.71,37.7,37.71,6200.0,29.5643,29.5643,29.5564,29.5643,6200.0
2012-09-19 14:15:00,37.71,37.73,37.7,37.73,35800.0,29.5643,29.5799,29.5564,29.5799,35800.0
2012-09-19 14:20:00,37.73,37.74,37.73,37.73,89600.0,29.5799,29.5878,29.5799,29.5799,89600.0
2012-09-19 14:25:00,37.73,37.74,37.71,37.72,141100.0,29.5799,29.5878,29.5643,29.5721,141100.0
2012-09-19 14:30:00,37.71,37.73,37.71,37.73,62700.0,29.5643,29.5799,29.5643,29.5799,62700.0
2012-09-19 14:35:00,37.73,37.73,37.71,37.72,127100.0,29.5799,29.5799,29.5643,29.5721,127100.0
2012-09-19 14:40:00,37.71,37.72,37.7,37.72,78400.0,29.5643,29.5721,29.5564,29.5721,78400.0
2012-09-19 14:45:00,37.72,37.73,37.71,37.73,28200.0,29.5721,29.5799,29.5643,29.5799,28200.0
2012-09-19 14:50:00,37.73,37.73,37.71,37.72,43700.0,29.5799,29.5799,29.5643,29.5721,43700.0
2012-09-19 14:55:00,37.72,37.73,37.71,37.72,37800.0,29.5721,29.5799,29.5643,29.5721,37800.0
2012-09-19 15:00:00,37.73,37.73,37.7,37.71,178800.0,29.5799,29.5799,29.5564,29.5643,178800.0
2012-09-19 15:05:00,37.71,37.72,37.7,37.71,76300.0,29.5643,29.5721,29.5564,29.5643,76300.0
2012-09-19 15:10:00,37.72,37.74,37.71,37.73,36500.0,29.5721,29.5878,29.5643,29.5799,36500.0
2012-09-19 15:15:00,37.73,37.73,37.71,37.71,34700.0,29.5799,29.5799,29.5643,29.5643,34700.0
2012-09-19 15:20:00,37.71,37.72,37.7,37.7,68700.0,29.5643,29.5721,29.5564,29.5564,68700.0
2012-09-19 15:25:00,37.7,37.72,37.69,37.7,67600.0,29.5564,29.5721,29.5486,29.5564,67600.0
2012-09-19 15:30:00,37.7,37.71,37.68,37.7,127900.0,29.5564,29.5643,29.5407,29.5564,127900.0
2012-09-19 15:35:00,37.69,37.72,37.69,37.72,132600.0,29.5486,29.5721,29.5486,29.5721,132600.0
2012-09-19 15:40:00,37.72,37.73,37.7,37.72,181400.0,29.5721,29.5799,29.5564,29.5721,181400.0
2012-09-19 15:45:00,37.73,37.73,37.71,37.72,323600.0,29.5799,29.5799,29.5643,29.5721,323600.0
2012-09-19 15:50:00,37.73,37.73,37.69,37.69,295600.0,29.5799,29.5799,29.5486,29.5486,295600.0
2012-09-19 15:55:00,37.7,37.7,37.66,37.66,702800.0,29.5564,29.5564,29.5251,29.5251,702800.0
2012-09-20 09:30:00,37.35,37.36,37.23,37.29,244500.0,29.282,29.2899,29.188,29.235,244500.0
2012-09-20 09:35:00,37.28,37.29,37.23,37.27,319800.0,29.2272,29.235,29.188,29.2193,319800.0
2012-09-20 09:40:00,37.27,37.29,37.25,37.26,416900.0,29.2193,29.235,29.2036,29.2115,416900.0
2012-09-20 09:45:00,37.26,37.28,37.19,37.21,519900.0,29.2115,29.2272,29.1566,29.1723,519900.0
2012-09-20 09:50:00,37.2,37.2,37.16,37.17,473900.0,29.1644,29.1644,29.1331,29.1409,473900.0
2012-09-20 09:55:00,37.17,37.21,37.15,37.18,294500.0,29.1409,29.1723,29.1252,29.1488,294500.0
2012-09-20 10:00:00,37.22,37.25,37.19,37.25,215100.0,29.1801,29.2036,29.1566,29.2036,215100.0
2012-09-20 10:05:00,37.25,37.26,37.23,37.24,115800.0,29.2036,29.2115,29.188,29.1958,115800.0
2012-09-20 10:10:00,37.24,37.28,37.22,37.25,297600.0,29.1958,29.2272,29.1801,29.2036,297600.0
2012-09-20 10:15:00,37.25,37.25,37.22,37.22,63000.0,29.2036,29.2036,29.1801,29.1801,63000.0
2012-09-20 10:20:00,37.21,37.21,37.16,37.16,450200.0,29.1723,29.1723,29.1331,29.1331,450200.0
2012-09-20 10:25:00,37.16,37.2,37.16,37.2,162200.0,29.1331,29.1644,29.1331,29.1644,162200.0
2012-09-20 10:30:00,37.2,37.22,37.2,37.22,67600.0,29.1644,29.1801,29.1644,29.1801,67600.0
2012-09-20 10:35:00,37.23,37.27,37.21,37.26,77800.0,29.188,29.2193,29.1723,29.2115,77800.0
2012-09-20 10:40:00,37.26,37.28,37.24,37.25,67700.0,29.2115,29.2272,29.1958,29.2036,67700.0
2012-09-20 10:45:00,37.25,37.29,37.25,37.27,90800.0,29.2036,29.235,29.2036,29.2193,90800.0
2012-09-20 10:50:00,37.26,37.27,37.24,37.26,41600.0,29.2115,29.2193,29.1958,29.2115,41600.0
2012-09-20 10:55:00,37.26,37.27,37.25,37.27,24500.0,29.2115,29.2193,29.2036,29.2193,24500.0
2012-09-20 11:00:00,37.27,37.3,37.26,37.26,120100.0,29.2193,29.2428,29.2115,29.2115,120100.0
2012-09-20 11:05:00,37.26,37.26,37.22,37.23,142400.0,29.2115,29.2115,29.1801,29.188,142400.0
2012-09-20 11:10:00,37.23,37.24,37.21,37.21,42000.0,29.188,29.1958,29.1723,29.1723,42000.0
2012-09-20 11:15:00,37.21,37.23,37.19,37.23,179400.0,29.1723,29.188,29.1566,29.188,179400.0
2012-09-20 11:20:00,37.23,37.24,37.21,37.22,24200.0,29.188,29.1958,29.1723,29.1801,24200.0
2012-09-20 11:25:00,37.21,37.24,37.2,37.21,74300.0,29.1723,29.1958,29.1644,29.1723,74300.0
2012-09-20 11:30:00,37.21,37.23,37.2,37.22,236700.0,29.1723,29.188,29.1644,29.1801,236700.0
2012-09-20 11:35:00,37.23,37.24,37.22,37.23,107000.0,29.188,29.1958,29.1801,29.188,107000.0
2012-09-20 11:40:00,37.24,37.24,37.23,37.24,36400.0,29.1958,29.1958,29.188,29.1958,36400.0
2012-09-20 11:45:00,37.24,37.25,37.23,37.24,156400.0,29.1958,29.2036,29.188,29.1958,156400.0
2012-09-20 11:50:00,37.24,37.25,37.23,37.25,22100.0,29.1958,29.2036,29.188,29.2036,22100.0
2012-09-20 11:55:00,37.25,37.27,37.25,37.26,29900.0,29.2036,29.2193,29.2036,29.2115,29900.0
2012-09-20 12:00:00,37.27,37.31,37.26,37.31,96200.0,29.2193,29.2507,29.2115,29.2507,96200.0
2012-09-20 12:05:00,37.31,37.31,37.28,37.28,55900.0,29.2507,29.2507,29.2272,29.2272,55900.0
2012-09-20 12:10:00,37.28,37.28,37.25,37.28,124200.0,29.2272,29.2272,29.2036,29.2272,124200.0
2012-09-20 12:15:00,37.28,37.29,37.27,37.29,25500.0,29.2272,29.235,29.2193,29.235,25500.0
2012-09-20 12:20:00,37.28,37.29,37.28,37.29,8000.0,29.2272,29.235,29.2272,29.235,8000.0
2012-09-20 12:25:00,37.28,37.28,37.24,37.25,93600.0,29.2272,29.2272,29.1958,29.2036,93600.0
2012-09-20 12:30:00,37.26,37.26,37.24,37.26,56000.0,29.2115,29.2115,29.1958,29.2115,56000.0
2012-09-20 12:35:00,37.26,37.26,37.25,37.25,226300.0,29.2115,29.2115,29.2036,29.2036,226300.0
2012-09-20 12:40:00,37.25,37.25,37.23,37.25,292200.0,29.2036,29.2036,29.188,29.2036,292200.0
2012-09-20 12:45:00,37.24,37.25,37.2,37.2,49600.0,29.1958,29.2036,29.1644,29.1644,49600.0
2012-09-20 12:50:00,37.2,37.24,37.2,37.24,137600.0,29.1644,29.1958,29.1644,29.1958,137600.0
2012-09-20 12:55:00,37.23,37.23,37.2,37.23,26900.0,29.188,29.188,29.1644,29.188,26900.0
2012-09-20 13:00:00,37.22,37.23,37.2,37.21,65200.0,29.1801,29.188,29.1644,29.1723,65200.0
2012-09-20 13:05:00,37.21,37.22,37.2,37.22,32900.0,29.1723,29.1801,29.1644,29.1801,32900.0
2012-09-20 13:10:00,37.23,37.23,37.22,37.23,135900.0,29.188,29.188,29.1801,29.188,135900.0
2012-09-20 13:15:00,37.23,37.24,37.22,37.23,31100.0,29.188,29.1958,29.1801,29.188,31100.0
2012-09-20 13:20:00,37.23,37.23,37.21,37.22,49100.0,29.188,29.188,29.1723,29.1801,49100.0
2012-09-20 13:25:00,37.22,37.23,37.21,37.23,96800.0,29.1801,29.188,29.1723,29.188,96800.0
2012-09-20 13:30:00,37.23,37.25,37.23,37.24,32000.0,29.188,29.2036,29.188,29.1958,32000.0
2012-09-20 13:35:00,37.23,37.28,37.23,37.27,88500.0,29.188,29.2272,29.188,29.2193,88500.0
2012-09-20 13:40:00,37.27,37.27,37.25,37.25,15900.0,29.2193,29.2193,29.2036,29.2036,15900.0
2012-09-20 13:45:00,37.26,37.26,37.24,37.26,27800.0,29.2115,29.2115,29.1958,29.2115,27800.0
2012-09-20 13:50:00,37.25,37.25,37.23,37.24,24600.0,29.2036,29.2036,29.188,29.1958,24600.0
2012-09-20 13:55:00,37.25,37.25,37.21,37.23,259700.0,29.2036,29.2036,29.1723,29.188,259700.0
2012-09-20 14:00:00,37.22,37.22,37.2,37.2,75300.0,29.1801,29.1801,29.1644,29.1644,75300.0
2012-09-20 14:05:00,37.21,37.24,37.2,37.23,38500.0,29.1723,29.1958,29.1644,29.188,38500.0
2012-09-20 14:10:00,37.23,37.27,37.23,37.25,48300.0,29.188,29.2193,29.188,29.2036,48300.0
2012-09-20 14:15:00,37.26,37.27,37.23,37.24,97900.0,29.2115,29.2193,29.188,29.1958,97900.0
2012-09-20 14:20:00,37.23,37.25,37.22,37.25,33000.0,29.188,29.2036,29.1801,29.2036,33000.0
2012-09-20 14:25:00,37.25,37.3,37.25,37.29,125400.0,29.2036,29.2428,29.2036,29.235,125400.0
2012-09-20 14:30:00,37.28,37.3,37.26,37.3,299700.0,29.2272,29.2428,29.2115,29.2428,299700.0
2012-09-20 14:35:00,37.31,37.31,37.26,37.27,113300.0,29.2507,29.2507,29.2115,29.2193,113300.0
2012-09-20 14:40:00,37.27,37.28,37.25,37.26,49400.0,29.2193,29.2272,29.2036,29.2115,49400.0
2012-09-20 14:45:00,37.26,37.27,37.25,37.25,31600.0,29.2115,29.2193,29.2036,29.2036,31600.0
2012-09-20 14:50:00,37.26,37.26,37.24,37.24,124800.0,29.2115,29.2115,29.1958,29.1958,124800.0
2012-09-20 14:55:00,37.24,37.25,37.22,37.25,58400.0,29.1958,29.2036,29.1801,29.2036,58400.0
2012-09-20 15:00:00,37.25,37.26,37.24,37.25,51500.0,29.2036,29.2115,29.1958,29.2036,51500.0
2012-09-20 15:05:00,37.25,37.29,37.24,37.27,112500.0,29.2036,29.235,29.1958,29.2193,112500.0
2012-09-20 15:10:00,37.27,37.28,37.26,37.28,63800.0,29.2193,29.2272,29.2115,29.2272,63800.0
2012-09-20 15:15:00,37.27,37.3,37.27,37.29,182100.0,29.2193,29.2428,29.2193,29.235,182100.0
2012-09-20 15:20:00,37.3,37.34,37.29,37.32,159300.0,29.2428,29.2742,29.235,29.2585,159300.0
2012-09-20 15:25:00,37.32,37.34,37.3,37.34,57300.0,29.2585,29.2742,29.2428,29.2742,57300.0
2012-09-20 15:30:00,37.33,37.34,37.32,37.33,75600.0,29.2664,29.2742,29.2585,29.2664,75600.0
2012-09-20 15:35:00,37.33,37.33,37.29,37.3,118400.0,29.2664,29.2664,29.235,29.2428,118400.0
2012-09-20 15:40:00,37.3,37.31,37.29,37.3,134300.0,29.2428,29.2507,29.235,29.2428,134300.0
2012-09-20 15:45:00,37.3,37.3,37.26,37.27,314600.0,29.2428,29.2428,29.2115,29.2193,314600.0
2012-09-20 15:50:00,37.26,37.3,37.26,37.3,321900.0,29.2115,29.2428,29.2115,29.2428,321900.0
2012-09-20 15:55:00,37.29,37.33,37.28,37.32,1571000.0,29.235,29.2664,29.2272,29.2585,1571000.0
2012-09-21 09:30:00,37.25,37.28,37.23,37.25,257800.0,29.3929,29.4165,29.3771,29.3929,257800.0
2012-09-21 09:35:00,37.25,37.25,37.2,37.21,191800.0,29.3929,29.3929,29.3534,29.3613,191800.0
2012-09-21 09:40:00,37.21,37.21,37.14,37.16,59100.0,29.3613,29.3613,29.3061,29.3219,59100.0
2012-09-21 09:45:00,37.17,37.17,37.12,37.14,90300.0,29.3297,29.3297,29.2903,29.3061,90300.0
2012-09-21 09:50:00,37.14,37.17,37.14,37.17,68000.0,29.3061,29.3297,29.3061,29.3297,68000.0
2012-09-21 09:55:00,37.17,37.18,37.13,37.14,94700.0,29.3297,29.3376,29.2982,29.3061,94700.0
2012-09-21 10:00:00,37.14,37.16,37.12,37.13,125100.0,29.3061,29.3219,29.2903,29.2982,125100.0
2012-09-21 10:05:00,37.14,37.16,37.12,37.15,175600.0,29.3061,29.3219,29.2903,29.314,175600.0
2012-09-21 10:10:00,37.15,37.16,37.12,37.14,205400.0,29.314,29.3219,29.2903,29.3061,205400.0
2012-09-21 10:15:00,37.14,37.15,37.13,37.13,242500.0,29.3061,29.314,29.2982,29.2982,242500.0
2012-09-21 10:20:00,37.13,37.19,37.13,37.17,136800.0,29.2982,29.3455,29.2982,29.3297,136800.0
2012-09-21 10:25:00,37.18,37.19,37.16,37.18,78800.0,29.3376,29.3455,29.3219,29.3376,78800.0
2012-09-21 10:30:00,37.19,37.21,37.18,37.19,134900.0,29.3455,29.3613,29.3376,29.3455,134900.0
2012-09-21 10:35:00,37.2,37.21,37.18,37.18,102500.0,29.3534,29.3613,29.3376,29.3376,102500.0
2012-09-21 10:40:00,37.18,37.19,37.14,37.15,53900.0,29.3376,29.3455,29.3061,29.314,53900.0
2012-09-21 10:45:00,37.15,37.16,37.13,37.13,73600.0,29.314,29.3219,29.2982,29.2982,73600.0
2012-09-21 10:50:00,37.14,37.15,37.12,37.12,146100.0,29.3061,29.314,29.2903,29.2903,146100.0
2012-09-21 10:55:00,37.13,37.13,37.09,37.09,74800.0,29.2982,29.2982,29.2666,29.2666,74800.0
2012-09-21 11:00:00,37.09,37.13,37.09,37.12,215100.0,29.2666,29.2982,29.2666,29.2903,215100.0
2012-09-21 11:05:00,37.12,37.13,37.11,37.11,33800.0,29.2903,29.2982,29.2824,29.2824,33800.0
2012-09-21 11:10:00,37.11,37.12,37.1,37.11,118200.0,29.2824,29.2903,29.2745,29.2824,118200.0
2012-09-21 11:15:00,37.11,37.12,37.1,37.11,46600.0,29.2824,29.2903,29.2745,29.2824,46600.0
2012-09-21 11:20:00,37.11,37.11,37.08,37.11,80500.0,29.2824,29.2824,29.2587,29.2824,80500.0
2012-09-21 11:25:00,37.1,37.11,37.08,37.09,68200.0,29.2745,29.2824,29.2587,29.2666,68200.0
2012-09-21 11:30:00,37.09,37.11,37.08,37.08,102900.0,29.2666,29.2824,29.2587,29.2587,102900.0
2012-09-21 11:35:00,37.08,37.1,37.07,37.08,64000.0,29.2587,29.2745,29.2508,29.2587,64000.0
2012-09-21 11:40:00,37.08,37.09,37.08,37.09,19300.0,29.2587,29.2666,29.2587,29.2666,19300.0
2012-09-21 11:45:00,37.09,37.14,37.08,37.13,89300.0,29.2666,29.3061,29.2587,29.2982,89300.0
2012-09-21 11:50:00,37.13,37.13,37.11,37.11,201100.0,29.2982,29.2982,29.2824,29.2824,201100.0
2012-09-21 11:55:00,37.11,37.12,37.09,37.11,119600.0,29.2824,29.2903,29.2666,29.2824,119600.0
2012-09-21 12:00:00,37.12,37.14,37.11,37.12,40600.0,29.2903,29.3061,29.2824,29.2903,40600.0
2012-09-21 12:05:00,37.13,37.13,37.09,37.09,30100.0,29.2982,29.2982,29.2666,29.2666,30100.0
2012-09-21 12:10:00,37.09,37.1,37.09,37.1,51700.0,29.2666,29.2745,29.2666,29.2745,51700.0
2012-09-21 12:15:00,37.09,37.1,37.08,37.08,23900.0,29.2666,29.2745,29.2587,29.2587,23900.0
2012-09-21 12:20:00,37.09,37.09,37.06,37.08,62000.0,29.2666,29.2666,29.243,29.2587,62000.0
2012-09-21 12:25:00,37.08,37.09,37.07,37.08,157600.0,29.2587,29.2666,29.2508,29.2587,157600.0
2012-09-21 12:30:00,37.09,37.09,37.07,37.09,181100.0,29.2666,29.2666,29.2508,29.2666,181100.0
2012-09-21 12:35:00,37.08,37.1,37.07,37.08,62100.0,29.2587,29.2745,29.2508,29.2587,62100.0
2012-09-21 12:40:00,37.08,37.11,37.08,37.1,25200.0,29.2587,29.2824,29.2587,29.2745,25200.0
2012-09-21 12:45:00,37.11,37.12,37.09,37.09,78300.0,29.2824,29.2903,29.2666,29.2666,78300.0
2012-09-21 12:50:00,37.09,37.1,37.09,37.1,35000.0,29.2666,29.2745,29.2666,29.2745,35000.0
2012-09-21 12:55:00,37.09,37.1,37.08,37.1,53000.0,29.2666,29.2745,29.2587,29.2745,53000.0
2012-09-21 13:00:00,37.1,37.12,37.09,37.12,31700.0,29.2745,29.2903,29.2666,29.2903,31700.0
2012-09-21 13:05:00,37.12,37.13,37.11,37.12,236000.0,29.2903,29.2982,29.2824,29.2903,236000.0
2012-09-21 13:10:00,37.11,37.12,37.1,37.1,23000.0,29.2824,29.2903,29.2745,29.2745,23000.0
2012-09-21 13:15:00,37.11,37.12,37.1,37.12,27000.0,29.2824,29.2903,29.2745,29.2903,27000.0
2012-09-21 13:20:00,37.11,37.13,37.11,37.12,46300.0,29.2824,29.2982,29.2824,29.2903,46300.0
2012-09-21 13:25:00,37.12,37.13,37.11,37.12,126200.0,29.2903,29.2982,29.2824,29.2903,126200.0
2012-09-21 13:30:00,37.12,37.12,37.1,37.1,188400.0,29.2903,29.2903,29.2745,29.2745,188400.0
2012-09-21 13:35:00,37.1,37.13,37.1,37.12,67900.0,29.2745,29.2982,29.2745,29.2903,67900.0
2012-09-21 13:40:00,37.12,37.14,37.11,37.13,121400.0,29.2903,29.3061,29.2824,29.2982,121400.0
2012-09-21 13:45:00,37.13,37.13,37.1,37.1,68700.0,29.2982,29.2982,29.2745,29.2745,68700.0
2012-09-21 13:50:00,37.1,37.12,37.1,37.11,80200.0,29.2745,29.2903,29.2745,29.2824,80200.0
2012-09-21 13:55:00,37.11,37.12,37.1,37.12,108400.0,29.2824,29.2903,29.2745,29.2903,108400.0
2012-09-21 14:00:00,37.12,37.12,37.11,37.12,28400.0,29.2903,29.2903,29.2824,29.2903,28400.0
2012-09-21 14:05:00,37.11,37.12,37.11,37.11,50500.0,29.2824,29.2903,29.2824,29.2824,50500.0
2012-09-21 14:10:00,37.11,37.12,37.11,37.11,29400.0,29.2824,29.2903,29.2824,29.2824,29400.0
2012-09-21 14:15:00,37.11,37.12,37.08,37.09,276300.0,29.2824,29.2903,29.2587,29.2666,276300.0
2012-09-21 14:20:00,37.09,37.11,37.08,37.08,78500.0,29.2666,29.2824,29.2587,29.2587,78500.0
2012-09-21 14:25:00,37.09,37.12,37.08,37.1,105500.0,29.2666,29.2903,29.2587,29.2745,105500.0
2012-09-21 14:30:00,37.1,37.11,37.09,37.1,77000.0,29.2745,29.2824,29.2666,29.2745,77000.0
2012-09-21 14:35:00,37.09,37.1,37.08,37.08,62000.0,29.2666,29.2745,29.2587,29.2587,62000.0
2012-09-21 14:40:00,37.08,37.09,37.08,37.09,81000.0,29.2587,29.2666,29.2587,29.2666,81000.0
2012-09-21 14:45:00,37.08,37.11,37.07,37.08,104000.0,29.2587,29.2824,29.2508,29.2587,104000.0
2012-09-21 14:50:00,37.08,37.08,37.04,37.05,275900.0,29.2587,29.2587,29.2272,29.2351,275900.0
2012-09-21 14:55:00,37.05,37.07,37.05,37.06,59000.0,29.2351,29.2508,29.2351,29.243,59000.0
2012-09-21 15:00:00,37.05,37.06,37.02,37.05,140300.0,29.2351,29.243,29.2114,29.2351,140300.0
2012-09-21 15:05:00,37.04,37.05,37.03,37.04,54100.0,29.2272,29.2351,29.2193,29.2272,54100.0
2012-09-21 15:10:00,37.03,37.05,37.03,37.05,118300.0,29.2193,29.2351,29.2193,29.2351,118300.0
2012-09-21 15:15:00,37.05,37.06,37.02,37.05,187000.0,29.2351,29.243,29.2114,29.2351,187000.0
2012-09-21 15:20:00,37.04,37.05,37.03,37.04,78300.0,29.2272,29.2351,29.2193,29.2272,78300.0
2012-09-21 15:25:00,37.04,37.05,37.01,37.02,211700.0,29.2272,29.2351,29.2035,29.2114,211700.0
2012-09-21 15:30:00,37.02,37.04,37.02,37.03,141300.0,29.2114,29.2272,29.2114,29.2193,141300.0
2012-09-21 15:35:00,37.04,37.04,36.99,36.99,448600.0,29.2272,29.2272,29.1877,29.1877,448600.0
2012-09-21 15:40:00,36.99,37.04,36.99,37.02,329400.0,29.1877,29.2272,29.1877,29.2114,329400.0
2012-09-21 15:45:00,37.02,37.03,36.97,36.98,434000.0,29.2114,29.2193,29.1719,29.1798,434000.0
2012-09-21 15:50:00,36.98,37.0,36.95,36.95,999000.0,29.1798,29.1956,29.1562,29.1562,999000.0
2012-09-21 15:55:00,36.95,36.99,36.95,36.99,2072800.0,29.1562,29.1877,29.1562,29.1877,2072800.0
2012-09-24 09:30:00,36.74,36.89,36.7,36.79,497900.0,28.9904,29.1088,28.9589,29.0299,497900.0
2012-09-24 09:35:00,36.79,36.87,36.78,36.87,251400.0,29.0299,29.093,29.022,29.093,251400.0
2012-09-24 09:40:00,36.87,36.88,36.83,36.83,89700.0,29.093,29.1009,29.0615,29.0615,89700.0
2012-09-24 09:45:00,36.84,36.84,36.73,36.73,343300.0,29.0694,29.0694,28.9826,28.9826,343300.0
2012-09-24 09:50:00,36.74,36.78,36.73,36.78,161800.0,28.9904,29.022,28.9826,29.022,161800.0
2012-09-24 09:55:00,36.79,36.81,36.78,36.79,73500.0,29.0299,29.0457,29.022,29.0299,73500.0
2012-09-24 10:00:00,36.8,36.85,36.8,36.84,110900.0,29.0378,29.0772,29.0378,29.0694,110900.0
2012-09-24 10:05:00,36.85,36.86,36.81,36.81,201700.0,29.0772,29.0851,29.0457,29.0457,201700.0
2012-09-24 10:10:00,36.82,36.85,36.81,36.82,241900.0,29.0536,29.0772,29.0457,29.0536,241900.0
2012-09-24 10:15:00,36.82,36.83,36.79,36.79,276700.0,29.0536,29.0615,29.0299,29.0299,276700.0
2012-09-24 10:20:00,36.8,36.8,36.77,36.79,62800.0,29.0378,29.0378,29.0141,29.0299,62800.0
2012-09-24 10:25:00,36.8,36.84,36.77,36.83,244800.0,29.0378,29.0694,29.0141,29.0615,244800.0
2012-09-24 10:30:00,36.83,36.88,36.83,36.86,94800.0,29.0615,29.1009,29.0615,29.0851,94800.0
2012-09-24 10:35:00,36.86,36.89,36.86,36.88,291500.0,29.0851,29.1088,29.0851,29.1009,291500.0
2012-09-24 10:40:00,36.88,36.89,36.86,36.89,64100.0,29.1009,29.1088,29.0851,29.1088,64100.0
2012-09-24 10:45:00,36.89,36.89,36.86,36.86,45900.0,29.1088,29.1088,29.0851,29.0851,45900.0
2012-09-24 10:50:00,36.86,36.89,36.85,36.88,56100.0,29.0851,29.1088,29.0772,29.1009,56100.0
2012-09-24 10:55:00,36.88,36.95,36.88,36.9,273900.0,29.1009,29.1562,29.1009,29.1167,273900.0
2012-09-24 11:00:00,36.91,36.93,36.9,36.92,83000.0,29.1246,29.1404,29.1167,29.1325,83000.0
2012-09-24 11:05:00,36.91,36.95,36.91,36.94,163300.0,29.1246,29.1562,29.1246,29.1483,163300.0
2012-09-24 11:10:00,36.94,36.95,36.9,36.92,215500.0,29.1483,29.1562,29.1167,29.1325,215500.0
2012-09-24 11:15:00,36.91,36.93,36.9,36.93,58200.0,29.1246,29.1404,29.1167,29.1404,58200.0
2012-09-24 11:20:00,36.94,36.95,36.93,36.93,78100.0,29.1483,29.1562,29.1404,29.1404,78100.0
2012-09-24 11:25:00,36.94,36.94,36.91,36.91,234800.0,29.1483,29.1483,29.1246,29.1246,234800.0
2012-09-24 11:30:00,36.91,36.93,36.9,36.9,29000.0,29.1246,29.1404,29.1167,29.1167,29000.0
2012-09-24 11:35:00,36.91,36.92,36.89,36.89,103700.0,29.1246,29.1325,29.1088,29.1088,103700.0
2012-09-24 11:40:00,36.9,36.91,36.87,36.9,113500.0,29.1167,29.1246,29.093,29.1167,113500.0
2012-09-24 11:45:00,36.9,36.91,36.89,36.9,49300.0,29.1167,29.1246,29.1088,29.1167,49300.0
2012-09-24 11:50:00,36.9,36.91,36.9,36.91,45800.0,29.1167,29.1246,29.1167,29.1246,45800.0
2012-09-24 11:55:00,36.91,36.91,36.9,36.9,19500.0,29.1246,29.1246,29.1167,29.1167,19500.0
2012-09-24 12:00:00,36.9,36.91,36.89,36.89,33700.0,29.1167,29.1246,29.1088,29.1088,33700.0
2012-09-24 12:05:00,36.89,36.9,36.88,36.9,29200.0,29.1088,29.1167,29.1009,29.1167,29200.0
2012-09-24 12:10:00,36.9,36.92,36.89,36.91,24400.0,29.1167,29.1325,29.1088,29.1246,24400.0
2012-09-24 12:15:00,36.92,36.92,36.89,36.9,46400.0,29.1325,29.1325,29.1088,29.1167,46400.0
2012-09-24 12:20:00,36.9,36.91,36.88,36.88,43900.0,29.1167,29.1246,29.1009,29.1009,43900.0
2012-09-24 12:25:00,36.88,36.89,36.88,36.88,27600.0,29.1009,29.1088,29.1009,29.1009,27600.0
2012-09-24 12:30:00,36.88,36.89,36.84,36.85,486400.0,29.1009,29.1088,29.0694,29.0772,486400.0
2012-09-24 12:35:00,36.85,36.86,36.82,36.83,230000.0,29.0772,29.0851,29.0536,29.0615,230000.0
2012-09-24 12:40:00,36.83,36.86,36.82,36.85,56400.0,29.0615,29.0851,29.0536,29.0772,56400.0
2012-09-24 12:45:00,36.86,36.87,36.85,36.86,32200.0,29.0851,29.093,29.0772,29.0851,32200.0
2012-09-24 12:50:00,36.86,36.87,36.85,36.86,20100.0,29.0851,29.093,29.0772,29.0851,20100.0
2012-09-24 12:55:00,36.85,36.86,36.84,36.85,210900.0,29.0772,29.0851,29.0694,29.0772,210900.0
2012-09-24 13:00:00,36.86,36.87,36.85,36.85,18900.0,29.0851,29.093,29.0772,29.0772,18900.0
2012-09-24 13:05:00,36.85,36.87,36.85,36.87,15900.0,29.0772,29.093,29.0772,29.093,15900.0
2012-09-24 13:10:00,36.87,36.88,36.86,36.87,21700.0,29.093,29.1009,29.0851,29.093,21700.0
2012-09-24 13:15:00,36.87,36.87,36.86,36.86,15000.0,29.093,29.093,29.0851,29.0851,15000.0
2012-09-24 13:20:00,36.87,36.87,36.86,36.86,14800.0,29.093,29.093,29.0851,29.0851,14800.0
2012-09-24 13:25:00,36.87,36.89,36.86,36.87,267400.0,29.093,29.1088,29.0851,29.093,267400.0
2012-09-24 13:30:00,36.87,36.87,36.84,36.84,59000.0,29.093,29.093,29.0694,29.0694,59000.0
2012-09-24 13:35:00,36.84,36.85,36.83,36.84,40400.0,29.0694,29.0772,29.0615,29.0694,40400.0
2012-09-24 13:40:00,36.84,36.85,36.84,36.84,14400.0,29.0694,29.0772,29.0694,29.0694,14400.0
2012-09-24 13:45:00,36.84,36.86,36.83,36.85,72200.0,29.0694,29.0851,29.0615,29.0772,72200.0
2012-09-24 13:50:00,36.85,36.87,36.85,36.87,16700.0,29.0772,29.093,29.0772,29.093,16700.0
2012-09-24 13:55:00,36.87,36.88,36.84,36.84,37500.0,29.093,29.1009,29.0694,29.0694,37500.0
2012-09-24 14:00:00,36.85,36.87,36.84,36.85,89300.0,29.0772,29.093,29.0694,29.0772,89300.0
2012-09-24 14:05:00,36.85,36.87,36.84,36.87,60300.0,29.0772,29.093,29.0694,29.093,60300.0
2012-09-24 14:10:00,36.87,36.88,36.86,36.88,29800.0,29.093,29.1009,29.0851,29.1009,29800.0
2012-09-24 14:15:00,36.88,36.91,36.87,36.9,43900.0,29.1009,29.1246,29.093,29.1167,43900.0
2012-09-24 14:20:00,36.9,36.92,36.89,36.91,153500.0,29.1167,29.1325,29.1088,29.1246,153500.0
2012-09-24 14:25:00,36.91,36.95,36.91,36.94,51200.0,29.1246,29.1562,29.1246,29.1483,51200.0
2012-09-24 14:30:00,36.95,36.96,36.94,36.94,124200.0,29.1562,29.164,29.1483,29.1483,124200.0
2012-09-24 14:35:00,36.94,36.98,36.94,36.97,125100.0,29.1483,29.1798,29.1483,29.1719,125100.0
2012-09-24 14:40:00,36.98,37.0,36.97,36.99,357100.0,29.1798,29.1956,29.1719,29.1877,357100.0
2012-09-24 14:45:00,37.0,37.01,36.99,37.0,72400.0,29.1956,29.2035,29.1877,29.1956,72400.0
2012-09-24 14:50:00,37.0,37.06,37.0,37.06,514100.0,29.1956,29.243,29.1956,29.243,514100.0
2012-09-24 14:55:00,37.06,37.06,37.01,37.04,443200.0,29.243,29.243,29.2035,29.2272,443200.0
2012-09-24 15:00:00,37.02,37.03,36.97,36.97,65300.0,29.2114,29.2193,29.1719,29.1719,65300.0
2012-09-24 15:05:00,36.97,37.01,36.97,37.01,146500.0,29.1719,29.2035,29.1719,29.2035,146500.0
2012-09-24 15:10:00,37.01,37.01,36.97,36.98,57800.0,29.2035,29.2035,29.1719,29.1798,57800.0
2012-09-24 15:15:00,36.98,37.01,36.98,37.0,34500.0,29.1798,29.2035,29.1798,29.1956,34500.0
2012-09-24 15:20:00,37.0,37.01,36.99,37.0,83800.0,29.1956,29.2035,29.1877,29.1956,83800.0
2012-09-24 15:25:00,37.01,37.04,37.0,37.02,118600.0,29.2035,29.2272,29.1956,29.2114,118600.0
2012-09-24 15:30:00,37.02,37.02,36.98,36.99,171300.0,29.2114,29.2114,29.1798,29.1877,171300.0
2012-09-24 15:35:00,36.99,37.02,36.98,37.01,113700.0,29.1877,29.2114,29.1798,29.2035,113700.0
2012-09-24 15:40:00,37.01,37.01,36.97,36.98,288800.0,29.2035,29.2035,29.1719,29.1798,288800.0
2012-09-24 15:45:00,36.97,36.98,36.96,36.97,275800.0,29.1719,29.1798,29.164,29.1719,275800.0
2012-09-24 15:50:00,36.98,36.98,36.92,36.95,669900.0,29.1798,29.1798,29.1325,29.1562,669900.0
2012-09-24 15:55:00,36.94,36.97,36.93,36.96,645100.0,29.1483,29.1719,29.1404,29.164,645100.0
2012-09-25 09:30:00,36.96,36.96,36.86,36.87,153100.0,29.164,29.164,29.0851,29.093,153100.0
2012-09-25 09:35:00,36.87,36.88,36.84,36.86,104300.0,29.093,29.1009,29.0694,29.0851,104300.0
2012-09-25 09:40:00,36.86,36.87,36.83,36.85,49500.0,29.0851,29.093,29.0615,29.0772,49500.0
2012-09-25 09:45:00,36.85,36.85,36.81,36.82,70000.0,29.0772,29.0772,29.0457,29.0536,70000.0
2012-09-25 09:50:00,36.81,36.84,36.8,36.82,90900.0,29.0457,29.0694,29.0378,29.0536,90900.0
2012-09-25 09:55:00,36.82,36.86,36.81,36.84,58700.0,29.0536,29.0851,29.0457,29.0694,58700.0
2012-09-25 10:00:00,36.86,36.94,36.84,36.9,297500.0,29.0851,29.1483,29.0694,29.1167,297500.0
2012-09-25 10:05:00,36.9,36.98,36.9,36.96,575300.0,29.1167,29.1798,29.1167,29.164,575300.0
2012-09-25 10:10:00,36.96,37.0,36.96,36.99,49700.0,29.164,29.1956,29.164,29.1877,49700.0
2012-09-25 10:15:00,36.99,37.02,36.99,37.0,178600.0,29.1877,29.2114,29.1877,29.1956,178600.0
2012-09-25 10:20:00,36.98,36.99,36.95,36.98,194400.0,29.1798,29.1877,29.1562,29.1798,194400.0
2012-09-25 10:25:00,36.97,36.99,36.93,36.94,107300.0,29.1719,29.1877,29.1404,29.1483,107300.0
2012-09-25 10:30:00,36.94,36.95,36.93,36.94,37300.0,29.1483,29.1562,29.1404,29.1483,37300.0
2012-09-25 10:35:00,36.93,36.95,36.93,36.94,20900.0,29.1404,29.1562,29.1404,29.1483,20900.0
2012-09-25 10:40:00,36.93,36.94,36.91,36.92,50300.0,29.1404,29.1483,29.1246,29.1325,50300.0
2012-09-25 10:45:00,36.93,36.99,36.92,36.96,135800.0,29.1404,29.1877,29.1325,29.164,135800.0
2012-09-25 10:50:00,36.97,36.98,36.95,36.95,196900.0,29.1719,29.1798,29.1562,29.1562,196900.0
2012-09-25 10:55:00,36.96,36.97,36.95,36.96,784100.0,29.164,29.1719,29.1562,29.164,784100.0
2012-09-25 11:00:00,36.96,37.0,36.96,36.97,67000.0,29.164,29.1956,29.164,29.1719,67000.0
2012-09-25 11:05:00,36.97,36.99,36.96,36.96,110200.0,29.1719,29.1877,29.164,29.164,110200.0
2012-09-25 11:10:00,36.97,36.98,36.95,36.96,77800.0,29.1719,29.1798,29.1562,29.164,77800.0
2012-09-25 11:15:00,36.96,36.97,36.95,36.97,140700.0,29.164,29.1719,29.1562,29.1719,140700.0
2012-09-25 11:20:00,36.96,36.97,36.92,36.93,48300.0,29.164,29.1719,29.1325,29.1404,48300.0
2012-09-25 11:25:00,36.94,36.96,36.94,36.95,106400.0,29.1483,29.164,29.1483,29.1562,106400.0
2012-09-25 11:30:00,36.95,36.95,36.93,36.95,36100.0,29.1562,29.1562,29.1404,29.1562,36100.0
2012-09-25 11:35:00,36.95,36.96,36.94,36.96,10200.0,29.1562,29.164,29.1483,29.164,10200.0
2012-09-25 11:40:00,36.95,36.96,36.93,36.93,52300.0,29.1562,29.164,29.1404,29.1404,52300.0
2012-09-25 11:45:00,36.92,36.93,36.9,36.91,386800.0,29.1325,29.1404,29.1167,29.1246,386800.0
2012-09-25 11:50:00,36.91,36.91,36.89,36.9,241700.0,29.1246,29.1246,29.1088,29.1167,241700.0
2012-09-25 11:55:00,36.9,36.9,36.89,36.9,51300.0,29.1167,29.1167,29.1088,29.1167,51300.0
2012-09-25 12:00:00,36.9,36.92,36.88,36.89,238500.0,29.1167,29.1325,29.1009,29.1088,238500.0
2012-09-25 12:05:00,36.89,36.9,36.88,36.9,19800.0,29.1088,29.1167,29.1009,29.1167,19800.0
2012-09-25 12:10:00,36.9,36.91,36.9,36.91,55000.0,29.1167,29.1246,29.1167,29.1246,55000.0
2012-09-25 12:15:00,36.91,36.91,36.86,36.86,88400.0,29.1246,29.1246,29.0851,29.0851,88400.0
2012-09-25 12:20:00,36.86,36.88,36.86,36.87,25000.0,29.0851,29.1009,29.0851,29.093,25000.0
2012-09-25 12:25:00,36.86,36.88,36.86,36.87,29600.0,29.0851,29.1009,29.0851,29.093,29600.0
2012-09-25 12:30:00,36.87,36.89,36.86,36.87,97800.0,29.093,29.1088,29.0851,29.093,97800.0
2012-09-25 12:35:00,36.87,36.88,36.81,36.81,141300.0,29.093,29.1009,29.0457,29.0457,141300.0
2012-09-25 12:40:00,36.8,36.81,36.75,36.76,198700.0,29.0378,29.0457,28.9983,29.0062,198700.0
2012-09-25 12:45:00,36.76,36.77,36.75,36.77,80000.0,29.0062,29.0141,28.9983,29.0141,80000.0
2012-09-25 12:50:00,36.77,36.79,36.76,36.78,125900.0,29.0141,29.0299,29.0062,29.022,125900.0
2012-09-25 12:55:00,36.77,36.81,36.76,36.81,32700.0,29.0141,29.0457,29.0062,29.0457,32700.0
2012-09-25 13:00:00,36.8,36.8,36.76,36.79,41800.0,29.0378,29.0378,29.0062,29.0299,41800.0
2012-09-25 13:05:00,36.79,36.79,36.78,36.79,9800.0,29.0299,29.0299,29.022,29.0299,9800.0
2012-09-25 13:10:00,36.79,36.82,36.79,36.81,25200.0,29.0299,29.0536,29.0299,29.0457,25200.0
2012-09-25 13:15:00,36.81,36.83,36.8,36.8,17600.0,29.0457,29.0615,29.0378,29.0378,17600.0
2012-09-25 13:20:00,36.8,36.82,36.8,36.82,25000.0,29.0378,29.0536,29.0378,29.0536,25000.0
2012-09-25 13:25:00,36.81,36.82,36.79,36.8,65000.0,29.0457,29.0536,29.0299,29.0378,65000.0
2012-09-25 13:30:00,36.8,36.86,36.79,36.86,97300.0,29.0378,29.0851,29.0299,29.0851,97300.0
2012-09-25 13:35:00,36.86,36.88,36.8,36.8,106400.0,29.0851,29.1009,29.0378,29.0378,106400.0
2012-09-25 13:40:00,36.79,36.8,36.75,36.75,58600.0,29.0299,29.0378,28.9983,28.9983,58600.0
2012-09-25 13:45:00,36.74,36.77,36.74,36.75,37700.0,28.9904,29.0141,28.9904,28.9983,37700.0
2012-09-25 13:50:00,36.75,36.77,36.74,36.76,24200.0,28.9983,29.0141,28.9904,29.0062,24200.0
2012-09-25 13:55:00,36.77,36.78,36.76,36.77,91900.0,29.0141,29.022,29.0062,29.0141,91900.0
2012-09-25 14:00:00,36.78,36.78,36.74,36.75,742400.0,29.022,29.022,28.9904,28.9983,742400.0
2012-09-25 14:05:00,36.75,36.76,36.74,36.74,120700.0,28.9983,29.0062,28.9904,28.9904,120700.0
2012-09-25 14:10:00,36.74,36.78,36.74,36.77,53700.0,28.9904,29.022,28.9904,29.0141,53700.0
2012-09-25 14:15:00,36.77,36.8,36.72,36.73,89700.0,29.0141,29.0378,28.9747,28.9826,89700.0
2012-09-25 14:20:00,36.73,36.73,36.7,36.72,196000.0,28.9826,28.9826,28.9589,28.9747,196000.0
2012-09-25 14:25:00,36.72,36.72,36.7,36.72,61900.0,28.9747,28.9747,28.9589,28.9747,61900.0
2012-09-25 14:30:00,36.72,36.74,36.71,36.74,46300.0,28.9747,28.9904,28.9668,28.9904,46300.0
2012-09-25 14:35:00,36.73,36.74,36.73,36.74,67000.0,28.9826,28.9904,28.9826,28.9904,67000.0
2012-09-25 14:40:00,36.73,36.74,36.72,36.73,40600.0,28.9826,28.9904,28.9747,28.9826,40600.0
2012-09-25 14:45:00,36.73,36.73,36.66,36.69,236800.0,28.9826,28.9826,28.9273,28.951,236800.0
2012-09-25 14:50:00,36.7,36.7,36.67,36.7,75700.0,28.9589,28.9589,28.9352,28.9589,75700.0
2012-09-25 14:55:00,36.7,36.7,36.64,36.64,147400.0,28.9589,28.9589,28.9115,28.9115,147400.0
2012-09-25 15:00:00,36.63,36.66,36.61,36.63,513100.0,28.9037,28.9273,28.8879,28.9037,513100.0
2012-09-25 15:05:00,36.63,36.64,36.58,36.59,129500.0,28.9037,28.9115,28.8642,28.8721,129500.0
2012-09-25 15:10:00,36.58,36.59,36.5,36.55,591000.0,28.8642,28.8721,28.8011,28.8405,591000.0
2012-09-25 15:15:00,36.55,36.57,36.53,36.54,145300.0,28.8405,28.8563,28.8247,28.8326,145300.0
2012-09-25 15:20:00,36.54,36.62,36.54,36.59,210100.0,28.8326,28.8958,28.8326,28.8721,210100.0
2012-09-25 15:25:00,36.59,36.61,36.56,36.59,192200.0,28.8721,28.8879,28.8484,28.8721,192200.0
2012-09-25 15:30:00,36.58,36.61,36.56,36.61,255000.0,28.8642,28.8879,28.8484,28.8879,255000.0
2012-09-25 15:35:00,36.61,36.63,36.54,36.54,397700.0,28.8879,28.9037,28.8326,28.8326,397700.0
2012-09-25 15:40:00,36.53,36.54,36.51,36.52,302100.0,28.8247,28.8326,28.809,28.8169,302100.0
2012-09-25 15:45:00,36.52,36.53,36.49,36.52,503900.0,28.8169,28.8247,28.7932,28.8169,503900.0
2012-09-25 15:50:00,36.52,36.53,36.48,36.52,364400.0,28.8169,28.8247,28.7853,28.8169,364400.0
2012-09-25 15:55:00,36.52,36.52,36.47,36.48,1225200.0,28.8169,28.8169,28.7774,28.7853,1225200.0
2012-09-26 09:30:00,36.5,36.5,36.39,36.43,166300.0,28.8011,28.8011,28.7143,28.7458,166300.0
2012-09-26 09:35:00,36.44,36.45,36.36,36.4,505600.0,28.7537,28.7616,28.6906,28.7222,505600.0
2012-09-26 09:40:00,36.4,36.4,36.33,36.38,497400.0,28.7222,28.7222,28.6669,28.7064,497400.0
2012-09-26 09:45:00,36.39,36.39,36.36,36.36,353900.0,28.7143,28.7143,28.6906,28.6906,353900.0
2012-09-26 09:50:00,36.36,36.38,36.36,36.38,55600.0,28.6906,28.7064,28.6906,28.7064,55600.0
2012-09-26 09:55:00,36.38,36.41,36.36,36.36,162700.0,28.7064,28.7301,28.6906,28.6906,162700.0
2012-09-26 10:00:00,36.35,36.39,36.32,36.39,162600.0,28.6827,28.7143,28.659,28.7143,162600.0
2012-09-26 10:05:00,36.39,36.39,36.35,36.38,86800.0,28.7143,28.7143,28.6827,28.7064,86800.0
2012-09-26 10:10:00,36.39,36.39,36.34,36.35,52300.0,28.7143,28.7143,28.6748,28.6827,52300.0
2012-09-26 10:15:00,36.35,36.37,36.31,36.37,166200.0,28.6827,28.6985,28.6511,28.6985,166200.0
2012-09-26 10:20:00,36.37,36.37,36.33,36.36,75400.0,28.6985,28.6985,28.6669,28.6906,75400.0
2012-09-26 10:25:00,36.36,36.36,36.3,36.3,93200.0,28.6906,28.6906,28.6433,28.6433,93200.0
2012-09-26 10:30:00,36.3,36.32,36.28,36.29,79100.0,28.6433,28.659,28.6275,28.6354,79100.0
2012-09-26 10:35:00,36.29,36.3,36.2,36.23,229800.0,28.6354,28.6433,28.5643,28.588,229800.0
2012-09-26 10:40:00,36.23,36.26,36.22,36.26,125100.0,28.588,28.6117,28.5801,28.6117,125100.0
2012-09-26 10:45:00,36.26,36.26,36.23,36.25,47800.0,28.6117,28.6117,28.588,28.6038,47800.0
2012-09-26 10:50:00,36.26,36.29,36.25,36.29,407100.0,28.6117,28.6354,28.6038,28.6354,407100.0
2012-09-26 10:55:00,36.29,36.29,36.22,36.22,78700.0,28.6354,28.6354,28.5801,28.5801,78700.0
2012-09-26 11:00:00,36.22,36.29,36.22,36.25,66700.0,28.5801,28.6354,28.5801,28.6038,66700.0
2012-09-26 11:05:00,36.25,36.26,36.23,36.26,54900.0,28.6038,28.6117,28.588,28.6117,54900.0
2012-09-26 11:10:00,36.26,36.27,36.24,36.27,110300.0,28.6117,28.6196,28.5959,28.6196,110300.0
2012-09-26 11:15:00,36.27,36.33,36.26,36.33,182900.0,28.6196,28.6669,28.6117,28.6669,182900.0
2012-09-26 11:20:00,36.32,36.33,36.3,36.32,244400.0,28.659,28.6669,28.6433,28.659,244400.0
2012-09-26 11:25:00,36.32,36.35,36.32,36.33,148400.0,28.659,28.6827,28.659,28.6669,148400.0
2012-09-26 11:30:00,36.34,36.34,36.28,36.29,67400.0,28.6748,28.6748,28.6275,28.6354,67400.0
2012-09-26 11:35:00,36.28,36.3,36.28,36.3,28300.0,28.6275,28.6433,28.6275,28.6433,28300.0
2012-09-26 11:40:00,36.29,36.38,36.29,36.38,417500.0,28.6354,28.7064,28.6354,28.7064,417500.0
2012-09-26 11:45:00,36.38,36.4,36.35,36.35,135500.0,28.7064,28.7222,28.6827,28.6827,135500.0
2012-09-26 11:50:00,36.35,36.38,36.34,36.38,269900.0,28.6827,28.7064,28.6748,28.7064,269900.0
2012-09-26 11:55:00,36.38,36.39,36.35,36.37,116800.0,28.7064,28.7143,28.6827,28.6985,116800.0
2012-09-26 12:00:00,36.37,36.41,36.37,36.39,233900.0,28.6985,28.7301,28.6985,28.7143,233900.0
2012-09-26 12:05:00,36.38,36.46,36.38,36.45,606200.0,28.7064,28.7695,28.7064,28.7616,606200.0
2012-09-26 12:10:00,36.45,36.47,36.42,36.43,380000.0,28.7616,28.7774,28.7379,28.7458,380000.0
2012-09-26 12:15:00,36.43,36.45,36.43,36.44,56900.0,28.7458,28.7616,28.7458,28.7537,56900.0
2012-09-26 12:20:00,36.43,36.44,36.42,36.43,70700.0,28.7458,28.7537,28.7379,28.7458,70700.0
2012-09-26 12:25:00,36.44,36.45,36.41,36.41,130700.0,28.7537,28.7616,28.7301,28.7301,130700.0
2012-09-26 12:30:00,36.41,36.44,36.4,36.43,294200.0,28.7301,28.7537,28.7222,28.7458,294200.0
2012-09-26 12:35:00,36.43,36.45,36.42,36.44,161700.0,28.7458,28.7616,28.7379,28.7537,161700.0
2012-09-26 12:40:00,36.43,36.44,36.41,36.43,22600.0,28.7458,28.7537,28.7301,28.7458,22600.0
2012-09-26 12:45:00,36.43,36.43,36.4,36.41,84400.0,28.7458,28.7458,28.7222,28.7301,84400.0
2012-09-26 12:50:00,36.41,36.41,36.38,36.39,39500.0,28.7301,28.7301,28.7064,28.7143,39500.0
2012-09-26 12:55:00,36.4,36.46,36.4,36.43,57400.0,28.7222,28.7695,28.7222,28.7458,57400.0
2012-09-26 13:00:00,36.44,36.45,36.42,36.44,153700.0,28.7537,28.7616,28.7379,28.7537,153700.0
2012-09-26 13:05:00,36.43,36.47,36.43,36.46,163000.0,28.7458,28.7774,28.7458,28.7695,163000.0
2012-09-26 13:10:00,36.45,36.46,36.44,36.45,135500.0,28.7616,28.7695,28.7537,28.7616,135500.0
2012-09-26 13:15:00,36.45,36.47,36.43,36.46,23500.0,28.7616,28.7774,28.7458,28.7695,23500.0
2012-09-26 13:20:00,36.45,36.47,36.45,36.46,7700.0,28.7616,28.7774,28.7616,28.7695,7700.0
2012-09-26 13:25:00,36.47,36.5,36.47,36.49,375400.0,28.7774,28.8011,28.7774,28.7932,375400.0
2012-09-26 13:30:00,36.49,36.51,36.46,36.49,41800.0,28.7932,28.809,28.7695,28.7932,41800.0
2012-09-26 13:35:00,36.48,36.48,36.46,36.46,26800.0,28.7853,28.7853,28.7695,28.7695,26800.0
2012-09-26 13:40:00,36.46,36.47,36.45,36.47,25000.0,28.7695,28.7774,28.7616,28.7774,25000.0
2012-09-26 13:45:00,36.47,36.47,36.41,36.41,280300.0,28.7774,28.7774,28.7301,28.7301,280300.0
2012-09-26 13:50:00,36.41,36.45,36.41,36.41,36700.0,28.7301,28.7616,28.7301,28.7301,36700.0
2012-09-26 13:55:00,36.41,36.41,36.37,36.37,62500.0,28.7301,28.7301,28.6985,28.6985,62500.0
2012-09-26 14:00:00,36.38,36.44,36.38,36.42,34700.0,28.7064,28.7537,28.7064,28.7379,34700.0
2012-09-26 14:05:00,36.42,36.45,36.41,36.43,98000.0,28.7379,28.7616,28.7301,28.7458,98000.0
2012-09-26 14:10:00,36.43,36.44,36.41,36.42,19000.0,28.7458,28.7537,28.7301,28.7379,19000.0
2012-09-26 14:15:00,36.42,36.43,36.41,36.43,22800.0,28.7379,28.7458,28.7301,28.7458,22800.0
2012-09-26 14:20:00,36.43,36.44,36.42,36.42,18500.0,28.7458,28.7537,28.7379,28.7379,18500.0
2012-09-26 14:25:00,36.43,36.46,36.41,36.41,32100.0,28.7458,28.7695,28.7301,28.7301,32100.0
2012-09-26 14:30:00,36.41,36.42,36.37,36.4,55500.0,28.7301,28.7379,28.6985,28.7222,55500.0
2012-09-26 14:35:00,36.41,36.42,36.39,36.41,22400.0,28.7301,28.7379,28.7143,28.7301,22400.0
2012-09-26 14:40:00,36.41,36.43,36.41,36.41,22100.0,28.7301,28.7458,28.7301,28.7301,22100.0
2012-09-26 14:45:00,36.41,36.43,36.41,36.41,40800.0,28.7301,28.7458,28.7301,28.7301,40800.0
2012-09-26 14:50:00,36.41,36.41,36.39,36.4,139800.0,28.7301,28.7301,28.7143,28.7222,139800.0
2012-09-26 14:55:00,36.4,36.43,36.39,36.42,70000.0,28.7222,28.7458,28.7143,28.7379,70000.0
2012-09-26 15:00:00,36.42,36.42,36.37,36.38,49000.0,28.7379,28.7379,28.6985,28.7064,49000.0
2012-09-26 15:05:00,36.38,36.39,36.34,36.35,206200.0,28.7064,28.7143,28.6748,28.6827,206200.0
2012-09-26 15:10:00,36.36,36.39,36.35,36.37,320300.0,28.6906,28.7143,28.6827,28.6985,320300.0
2012-09-26 15:15:00,36.37,36.42,36.37,36.38,364500.0,28.6985,28.7379,28.6985,28.7064,364500.0
2012-09-26 15:20:00,36.39,36.41,36.37,36.38,116000.0,28.7143,28.7301,28.6985,28.7064,116000.0
2012-09-26 15:25:00,36.37,36.4,36.35,36.36,146400.0,28.6985,28.7222,28.6827,28.6906,146400.0
2012-09-26 15:30:00,36.35,36.38,36.34,36.34,133200.0,28.6827,28.7064,28.6748,28.6748,133200.0
2012-09-26 15:35:00,36.34,36.35,36.31,36.34,183100.0,28.6748,28.6827,28.6511,28.6748,183100.0
2012-09-26 15:40:00,36.35,36.35,36.31,36.34,250200.0,28.6827,28.6827,28.6511,28.6748,250200.0
2012-09-26 15:45:00,36.34,36.34,36.3,36.31,300200.0,28.6748,28.6748,28.6433,28.6511,300200.0
2012-09-26 15:50:00,36.31,36.36,36.3,36.35,293100.0,28.6511,28.6906,28.6433,28.6827,293100.0
2012-09-26 15:55:00,36.35,36.35,36.31,36.33,531100.0,28.6827,28.6827,28.6511,28.6669,531100.0
2012-09-27 09:30:00,36.48,36.52,36.46,36.48,386700.0,28.7853,28.8169,28.7695,28.7853,386700.0
2012-09-27 09:35:00,36.48,36.52,36.47,36.47,152400.0,28.7853,28.8169,28.7774,28.7774,152400.0
2012-09-27 09:40:00,36.47,36.47,36.4,36.47,288700.0,28.7774,28.7774,28.7222,28.7774,288700.0
2012-09-27 09:45:00,36.46,36.49,36.44,36.47,67100.0,28.7695,28.7932,28.7537,28.7774,67100.0
2012-09-27 09:50:00,36.47,36.5,36.45,36.45,117300.0,28.7774,28.8011,28.7616,28.7616,117300.0
2012-09-27 09:55:00,36.45,36.45,36.38,36.4,172400.0,28.7616,28.7616,28.7064,28.7222,172400.0
2012-09-27 10:00:00,36.39,36.42,36.34,36.35,154200.0,28.7143,28.7379,28.6748,28.6827,154200.0
2012-09-27 10:05:00,36.34,36.36,36.34,36.34,93000.0,28.6748,28.6906,28.6748,28.6748,93000.0
2012-09-27 10:10:00,36.34,36.38,36.31,36.36,96500.0,28.6748,28.7064,28.6511,28.6906,96500.0
2012-09-27 10:15:00,36.36,36.42,36.36,36.39,215600.0,28.6906,28.7379,28.6906,28.7143,215600.0
2012-09-27 10:20:00,36.39,36.41,36.36,36.38,57600.0,28.7143,28.7301,28.6906,28.7064,57600.0
2012-09-27 10:25:00,36.39,36.41,36.36,36.37,96700.0,28.7143,28.7301,28.6906,28.6985,96700.0
2012-09-27 10:30:00,36.37,36.38,36.34,36.38,373500.0,28.6985,28.7064,28.6748,28.7064,373500.0
2012-09-27 10:35:00,36.37,36.39,36.35,36.35,77300.0,28.6985,28.7143,28.6827,28.6827,77300.0
2012-09-27 10:40:00,36.35,36.37,36.35,36.35,194500.0,28.6827,28.6985,28.6827,28.6827,194500.0
2012-09-27 10:45:00,36.35,36.38,36.34,36.37,103800.0,28.6827,28.7064,28.6748,28.6985,103800.0
2012-09-27 10:50:00,36.38,36.38,36.36,36.36,248300.0,28.7064,28.7064,28.6906,28.6906,248300.0
2012-09-27 10:55:00,36.36,36.42,36.36,36.38,427200.0,28.6906,28.7379,28.6906,28.7064,427200.0
2012-09-27 11:00:00,36.39,36.42,36.37,36.4,99400.0,28.7143,28.7379,28.6985,28.7222,99400.0
2012-09-27 11:05:00,36.4,36.4,36.36,36.36,303600.0,28.7222,28.7222,28.6906,28.6906,303600.0
2012-09-27 11:10:00,36.37,36.37,36.33,36.36,240400.0,28.6985,28.6985,28.6669,28.6906,240400.0
2012-09-27 11:15:00,36.35,36.37,36.35,36.36,26500.0,28.6827,28.6985,28.6827,28.6906,26500.0
2012-09-27 11:20:00,36.35,36.38,36.32,36.33,45000.0,28.6827,28.7064,28.659,28.6669,45000.0
2012-09-27 11:25:00,36.33,36.34,36.3,36.34,93000.0,28.6669,28.6748,28.6433,28.6748,93000.0
2012-09-27 11:30:00,36.34,36.34,36.31,36.33,26000.0,28.6748,28.6748,28.6511,28.6669,26000.0
2012-09-27 11:35:00,36.34,36.36,36.33,36.35,15700.0,28.6748,28.6906,28.6669,28.6827,15700.0
2012-09-27 11:40:00,36.36,36.37,36.35,36.37,33200.0,28.6906,28.6985,28.6827,28.6985,33200.0
2012-09-27 11:45:00,36.37,36.39,36.36,36.38,39000.0,28.6985,28.7143,28.6906,28.7064,39000.0
2012-09-27 11:50:00,36.38,36.42,36.38,36.41,104100.0,28.7064,28.7379,28.7064,28.7301,104100.0
2012-09-27 11:55:00,36.41,36.5,36.41,36.48,510800.0,28.7301,28.8011,28.7301,28.7853,510800.0
2012-09-27 12:00:00,36.49,36.51,36.48,36.51,205100.0,28.7932,28.809,28.7853,28.809,205100.0
2012-09-27 12:05:00,36.52,36.55,36.51,36.51,140900.0,28.8169,28.8405,28.809,28.809,140900.0
2012-09-27 12:10:00,36.51,36.53,36.5,36.5,79700.0,28.809,28.8247,28.8011,28.8011,79700.0
2012-09-27 12:15:00,36.5,36.51,36.49,36.5,527700.0,28.8011,28.809,28.7932,28.8011,527700.0
2012-09-27 12:20:00,36.5,36.5,36.48,36.5,186800.0,28.8011,28.8011,28.7853,28.8011,186800.0
2012-09-27 12:25:00,36.5,36.57,36.5,36.55,276000.0,28.8011,28.8563,28.8011,28.8405,276000.0
2012-09-27 12:30:00,36.55,36.57,36.54,36.54,114400.0,28.8405,28.8563,28.8326,28.8326,114400.0
2012-09-27 12:35:00,36.54,36.54,36.52,36.52,40800.0,28.8326,28.8326,28.8169,28.8169,40800.0
2012-09-27 12:40:00,36.53,36.54,36.5,36.52,255700.0,28.8247,28.8326,28.8011,28.8169,255700.0
2012-09-27 12:45:00,36.53,36.53,36.52,36.53,24700.0,28.8247,28.8247,28.8169,28.8247,24700.0
2012-09-27 12:50:00,36.52,36.52,36.51,36.52,11700.0,28.8169,28.8169,28.809,28.8169,11700.0
2012-09-27 12:55:00,36.51,36.54,36.51,36.52,39700.0,28.809,28.8326,28.809,28.8169,39700.0
2012-09-27 13:00:00,36.52,36.54,36.51,36.52,50900.0,28.8169,28.8326,28.809,28.8169,50900.0
2012-09-27 13:05:00,36.52,36.54,36.52,36.52,140700.0,28.8169,28.8326,28.8169,28.8169,140700.0
2012-09-27 13:10:00,36.52,36.54,36.52,36.52,17000.0,28.8169,28.8326,28.8169,28.8169,17000.0
2012-09-27 13:15:00,36.53,36.56,36.53,36.55,114700.0,28.8247,28.8484,28.8247,28.8405,114700.0
2012-09-27 13:20:00,36.55,36.56,36.54,36.55,37700.0,28.8405,28.8484,28.8326,28.8405,37700.0
2012-09-27 13:25:00,36.55,36.56,36.54,36.56,71700.0,28.8405,28.8484,28.8326,28.8484,71700.0
2012-09-27 13:30:00,36.56,36.56,36.54,36.56,27700.0,28.8484,28.8484,28.8326,28.8484,27700.0
2012-09-27 13:35:00,36.57,36.62,36.56,36.61,218400.0,28.8563,28.8958,28.8484,28.8879,218400.0
2012-09-27 13:40:00,36.6,36.64,36.59,36.6,70400.0,28.88,28.9115,28.8721,28.88,70400.0
2012-09-27 13:45:00,36.6,36.62,36.59,36.61,21300.0,28.88,28.8958,28.8721,28.8879,21300.0
2012-09-27 13:50:00,36.6,36.61,36.58,36.58,58900.0,28.88,28.8879,28.8642,28.8642,58900.0
2012-09-27 13:55:00,36.58,36.62,36.58,36.61,233100.0,28.8642,28.8958,28.8642,28.8879,233100.0
2012-09-27 14:00:00,36.61,36.65,36.61,36.63,208800.0,28.8879,28.9194,28.8879,28.9037,208800.0
2012-09-27 14:05:00,36.63,36.69,36.63,36.68,281900.0,28.9037,28.951,28.9037,28.9431,281900.0
2012-09-27 14:10:00,36.67,36.69,36.66,36.68,243000.0,28.9352,28.951,28.9273,28.9431,243000.0
2012-09-27 14:15:00,36.68,36.69,36.65,36.68,80500.0,28.9431,28.951,28.9194,28.9431,80500.0
2012-09-27 14:20:00,36.69,36.7,36.68,36.69,124200.0,28.951,28.9589,28.9431,28.951,124200.0
2012-09-27 14:25:00,36.69,36.73,36.69,36.73,85800.0,28.951,28.9826,28.951,28.9826,85800.0
2012-09-27 14:30:00,36.73,36.73,36.69,36.7,404100.0,28.9826,28.9826,28.951,28.9589,404100.0
2012-09-27 14:35:00,36.71,36.71,36.69,36.7,37800.0,28.9668,28.9668,28.951,28.9589,37800.0
2012-09-27 14:40:00,36.69,36.72,36.69,36.71,28800.0,28.951,28.9747,28.951,28.9668,28800.0
2012-09-27 14:45:00,36.71,36.72,36.7,36.71,56300.0,28.9668,28.9747,28.9589,28.9668,56300.0
2012-09-27 14:50:00,36.71,36.72,36.67,36.67,73800.0,28.9668,28.9747,28.9352,28.9352,73800.0
2012-09-27 14:55:00,36.67,36.69,36.66,36.69,67500.0,28.9352,28.951,28.9273,28.951,67500.0
2012-09-27 15:00:00,36.69,36.72,36.68,36.71,258700.0,28.951,28.9747,28.9431,28.9668,258700.0
2012-09-27 15:05:00,36.71,36.71,36.7,36.71,53600.0,28.9668,28.9668,28.9589,28.9668,53600.0
2012-09-27 15:10:00,36.71,36.72,36.69,36.69,93400.0,28.9668,28.9747,28.951,28.951,93400.0
2012-09-27 15:15:00,36.68,36.69,36.66,36.67,49400.0,28.9431,28.951,28.9273,28.9352,49400.0
2012-09-27 15:20:00,36.67,36.68,36.65,36.66,107400.0,28.9352,28.9431,28.9194,28.9273,107400.0
2012-09-27 15:25:00,36.66,36.68,36.65,36.66,346500.0,28.9273,28.9431,28.9194,28.9273,346500.0
2012-09-27 15:30:00,36.67,36.71,36.66,36.71,72200.0,28.9352,28.9668,28.9273,28.9668,72200.0
2012-09-27 15:35:00,36.71,36.72,36.68,36.68,167400.0,28.9668,28.9747,28.9431,28.9431,167400.0
2012-09-27 15:40:00,36.68,36.7,36.67,36.69,70400.0,28.9431,28.9589,28.9352,28.951,70400.0
2012-09-27 15:45:00,36.69,36.69,36.62,36.66,565600.0,28.951,28.951,28.8958,28.9273,565600.0
2012-09-27 15:50:00,36.66,36.66,36.63,36.65,334000.0,28.9273,28.9273,28.9037,28.9194,334000.0
2012-09-27 15:55:00,36.65,36.66,36.63,36.66,669800.0,28.9194,28.9273,28.9037,28.9273,669800.0
2012-09-28 09:30:00,36.47,36.53,36.45,36.48,114300.0,28.7774,28.8247,28.7616,28.7853,114300.0
2012-09-28 09:35:00,36.49,36.54,36.49,36.49,55400.0,28.7932,28.8326,28.7932,28.7932,55400.0
2012-09-28 09:40:00,36.5,36.51,36.36,36.37,1204500.0,28.8011,28.809,28.6906,28.6985,1204500.0
2012-09-28 09:45:00,36.37,36.38,36.26,36.32,760700.0,28.6985,28.7064,28.6117,28.659,760700.0
2012-09-28 09:50:00,36.32,36.37,36.28,36.35,393100.0,28.659,28.6985,28.6275,28.6827,393100.0
2012-09-28 09:55:00,36.34,36.39,36.32,36.35,381700.0,28.6748,28.7143,28.659,28.6827,381700.0
2012-09-28 10:00:00,36.35,36.43,36.35,36.43,455100.0,28.6827,28.7458,28.6827,28.7458,455100.0
2012-09-28 10:05:00,36.42,36.48,36.42,36.43,690300.0,28.7379,28.7853,28.7379,28.7458,690300.0
2012-09-28 10:10:00,36.42,36.46,36.41,36.45,203100.0,28.7379,28.7695,28.7301,28.7616,203100.0
2012-09-28 10:15:00,36.44,36.45,36.38,36.4,168500.0,28.7537,28.7616,28.7064,28.7222,168500.0
2012-09-28 10:20:00,36.4,36.42,36.38,36.39,293800.0,28.7222,28.7379,28.7064,28.7143,293800.0
2012-09-28 10:25:00,36.39,36.4,36.33,36.37,210500.0,28.7143,28.7222,28.6669,28.6985,210500.0
2012-09-28 10:30:00,36.37,36.41,36.35,36.41,277800.0,28.6985,28.7301,28.6827,28.7301,277800.0
2012-09-28 10:35:00,36.41,36.42,36.39,36.42,78700.0,28.7301,28.7379,28.7143,28.7379,78700.0
2012-09-28 10:40:00,36.41,36.41,36.38,36.4,61300.0,28.7301,28.7301,28.7064,28.7222,61300.0
2012-09-28 10:45:00,36.39,36.45,36.39,36.45,127000.0,28.7143,28.7616,28.7143,28.7616,127000.0
2012-09-28 10:50:00,36.45,36.46,36.41,36.41,232900.0,28.7616,28.7695,28.7301,28.7301,232900.0
2012-09-28 10:55:00,36.41,36.42,36.39,36.42,104400.0,28.7301,28.7379,28.7143,28.7379,104400.0
2012-09-28 11:00:00,36.43,36.44,36.4,36.41,64200.0,28.7458,28.7537,28.7222,28.7301,64200.0
2012-09-28 11:05:00,36.41,36.45,36.41,36.45,76400.0,28.7301,28.7616,28.7301,28.7616,76400.0
2012-09-28 11:10:00,36.45,36.45,36.41,36.41,20400.0,28.7616,28.7616,28.7301,28.7301,20400.0
2012-09-28 11:15:00,36.41,36.44,36.41,36.44,81600.0,28.7301,28.7537,28.7301,28.7537,81600.0
2012-09-28 11:20:00,36.43,36.45,36.42,36.44,34900.0,28.7458,28.7616,28.7379,28.7537,34900.0
2012-09-28 11:25:00,36.44,36.45,36.41,36.41,126100.0,28.7537,28.7616,28.7301,28.7301,126100.0
2012-09-28 11:30:00,36.41,36.46,36.41,36.42,26000.0,28.7301,28.7695,28.7301,28.7379,26000.0
2012-09-28 11:35:00,36.42,36.45,36.42,36.45,26500.0,28.7379,28.7616,28.7379,28.7616,26500.0
2012-09-28 11:40:00,36.45,36.46,36.44,36.45,24500.0,28.7616,28.7695,28.7537,28.7616,24500.0
2012-09-28 11:45:00,36.45,36.5,36.45,36.5,155300.0,28.7616,28.8011,28.7616,28.8011,155300.0
2012-09-28 11:50:00,36.5,36.5,36.44,36.47,33800.0,28.8011,28.8011,28.7537,28.7774,33800.0
2012-09-28 11:55:00,36.46,36.49,36.46,36.48,27900.0,28.7695,28.7932,28.7695,28.7853,27900.0
2012-09-28 12:00:00,36.48,36.52,36.47,36.48,43300.0,28.7853,28.8169,28.7774,28.7853,43300.0
2012-09-28 12:05:00,36.48,36.55,36.48,36.55,72200.0,28.7853,28.8405,28.7853,28.8405,72200.0
2012-09-28 12:10:00,36.55,36.59,36.55,36.58,118400.0,28.8405,28.8721,28.8405,28.8642,118400.0
2012-09-28 12:15:00,36.58,36.63,36.58,36.6,132500.0,28.8642,28.9037,28.8642,28.88,132500.0
2012-09-28 12:20:00,36.61,36.61,36.55,36.55,244500.0,28.8879,28.8879,28.8405,28.8405,244500.0
2012-09-28 12:25:00,36.55,36.55,36.5,36.52,59900.0,28.8405,28.8405,28.8011,28.8169,59900.0
2012-09-28 12:30:00,36.52,36.55,36.51,36.54,45000.0,28.8169,28.8405,28.809,28.8326,45000.0
2012-09-28 12:35:00,36.54,36.55,36.54,36.54,29200.0,28.8326,28.8405,28.8326,28.8326,29200.0
2012-09-28 12:40:00,36.54,36.54,36.53,36.53,129100.0,28.8326,28.8326,28.8247,28.8247,129100.0
2012-09-28 12:45:00,36.54,36.54,36.52,36.54,32300.0,28.8326,28.8326,28.8169,28.8326,32300.0
2012-09-28 12:50:00,36.54,36.55,36.53,36.55,163600.0,28.8326,28.8405,28.8247,28.8405,163600.0
2012-09-28 12:55:00,36.55,36.56,36.52,36.55,41400.0,28.8405,28.8484,28.8169,28.8405,41400.0
2012-09-28 13:00:00,36.55,36.57,36.55,36.55,18600.0,28.8405,28.8563,28.8405,28.8405,18600.0
2012-09-28 13:05:00,36.55,36.56,36.51,36.52,20600.0,28.8405,28.8484,28.809,28.8169,20600.0
2012-09-28 13:10:00,36.52,36.53,36.48,36.51,68800.0,28.8169,28.8247,28.7853,28.809,68800.0
2012-09-28 13:15:00,36.51,36.53,36.51,36.51,20100.0,28.809,28.8247,28.809,28.809,20100.0
2012-09-28 13:20:00,36.51,36.57,36.51,36.57,50300.0,28.809,28.8563,28.809,28.8563,50300.0
2012-09-28 13:25:00,36.57,36.58,36.55,36.56,97500.0,28.8563,28.8642,28.8405,28.8484,97500.0
2012-09-28 13:30:00,36.57,36.6,36.56,36.59,129400.0,28.8563,28.88,28.8484,28.8721,129400.0
2012-09-28 13:35:00,36.59,36.66,36.59,36.66,76600.0,28.8721,28.9273,28.8721,28.9273,76600.0
2012-09-28 13:40:00,36.66,36.68,36.65,36.66,170500.0,28.9273,28.9431,28.9194,28.9273,170500.0
2012-09-28 13:45:00,36.65,36.65,36.63,36.63,26000.0,28.9194,28.9194,28.9037,28.9037,26000.0
2012-09-28 13:50:00,36.63,36.64,36.62,36.63,21600.0,28.9037,28.9115,28.8958,28.9037,21600.0
2012-09-28 13:55:00,36.63,36.64,36.63,36.63,61600.0,28.9037,28.9115,28.9037,28.9037,61600.0
2012-09-28 14:00:00,36.63,36.65,36.62,36.63,27600.0,28.9037,28.9194,28.8958,28.9037,27600.0
2012-09-28 14:05:00,36.64,36.64,36.59,36.59,28800.0,28.9115,28.9115,28.8721,28.8721,28800.0
2012-09-28 14:10:00,36.6,36.62,36.6,36.62,23600.0,28.88,28.8958,28.88,28.8958,23600.0
2012-09-28 14:15:00,36.61,36.62,36.56,36.58,252100.0,28.8879,28.8958,28.8484,28.8642,252100.0
2012-09-28 14:20:00,36.57,36.59,36.57,36.57,64800.0,28.8563,28.8721,28.8563,28.8563,64800.0
2012-09-28 14:25:00,36.57,36.59,36.55,36.55,107100.0,28.8563,28.8721,28.8405,28.8405,107100.0
2012-09-28 14:30:00,36.55,36.56,36.51,36.55,125700.0,28.8405,28.8484,28.809,28.8405,125700.0
2012-09-28 14:35:00,36.55,36.57,36.51,36.55,410000.0,28.8405,28.8563,28.809,28.8405,410000.0
2012-09-28 14:40:00,36.56,36.57,36.54,36.55,67000.0,28.8484,28.8563,28.8326,28.8405,67000.0
2012-09-28 14:45:00,36.56,36.57,36.55,36.55,17600.0,28.8484,28.8563,28.8405,28.8405,17600.0
2012-09-28 14:50:00,36.56,36.57,36.54,36.55,56300.0,28.8484,28.8563,28.8326,28.8405,56300.0
2012-09-28 14:55:00,36.54,36.57,36.54,36.56,80700.0,28.8326,28.8563,28.8326,28.8484,80700.0
2012-09-28 15:00:00,36.55,36.56,36.54,36.55,32100.0,28.8405,28.8484,28.8326,28.8405,32100.0
2012-09-28 15:05:00,36.54,36.55,36.52,36.54,35400.0,28.8326,28.8405,28.8169,28.8326,35400.0
2012-09-28 15:10:00,36.54,36.54,36.52,36.53,23800.0,28.8326,28.8326,28.8169,28.8247,23800.0
2012-09-28 15:15:00,36.53,36.56,36.49,36.49,72200.0,28.8247,28.8484,28.7932,28.7932,72200.0
2012-09-28 15:20:00,36.5,36.53,36.49,36.52,65600.0,28.8011,28.8247,28.7932,28.8169,65600.0
2012-09-28 15:25:00,36.53,36.53,36.48,36.5,100400.0,28.8247,28.8247,28.7853,28.8011,100400.0
2012-09-28 15:30:00,36.5,36.54,36.47,36.47,155300.0,28.8011,28.8326,28.7774,28.7774,155300.0
2012-09-28 15:35:00,36.48,36.5,36.45,36.47,278300.0,28.7853,28.8011,28.7616,28.7774,278300.0
2012-09-28 15:40:00,36.48,36.55,36.47,36.54,128500.0,28.7853,28.8405,28.7774,28.8326,128500.0
2012-09-28 15:45:00,36.54,36.62,36.53,36.58,509700.0,28.8326,28.8958,28.8247,28.8642,509700.0
2012-09-28 15:50:00,36.58,36.61,36.56,36.58,436500.0,28.8642,28.8879,28.8484,28.8642,436500.0
2012-09-28 15:55:00,36.58,36.58,36.52,36.53,940700.0,28.8642,28.8642,28.8169,28.8247,940700.0
2012-10-01 09:30:00,36.72,36.76,36.58,36.72,165900.0,28.9747,29.0062,28.8642,28.9747,165900.0
2012-10-01 09:35:00,36.72,36.76,36.69,36.69,177000.0,28.9747,29.0062,28.951,28.951,177000.0
2012-10-01 09:40:00,36.69,36.7,36.64,36.64,75400.0,28.951,28.9589,28.9115,28.9115,75400.0
2012-10-01 09:45:00,36.64,36.67,36.61,36.61,183200.0,28.9115,28.9352,28.8879,28.8879,183200.0
2012-10-01 09:50:00,36.61,36.63,36.59,36.62,221600.0,28.8879,28.9037,28.8721,28.8958,221600.0
2012-10-01 09:55:00,36.62,36.66,36.62,36.63,70400.0,28.8958,28.9273,28.8958,28.9037,70400.0
2012-10-01 10:00:00,36.64,36.98,36.64,36.95,1614800.0,28.9115,29.1798,28.9115,29.1562,1614800.0
2012-10-01 10:05:00,36.95,37.02,36.93,37.0,701700.0,29.1562,29.2114,29.1404,29.1956,701700.0
2012-10-01 10:10:00,37.0,37.0,36.95,36.97,417300.0,29.1956,29.1956,29.1562,29.1719,417300.0
2012-10-01 10:15:00,36.98,36.99,36.97,36.97,311800.0,29.1798,29.1877,29.1719,29.1719,311800.0
2012-10-01 10:20:00,36.97,36.98,36.9,36.93,641400.0,29.1719,29.1798,29.1167,29.1404,641400.0
2012-10-01 10:25:00,36.94,36.95,36.9,36.94,242100.0,29.1483,29.1562,29.1167,29.1483,242100.0
2012-10-01 10:30:00,36.94,36.94,36.93,36.93,266100.0,29.1483,29.1483,29.1404,29.1404,266100.0
2012-10-01 10:35:00,36.93,36.97,36.93,36.96,80200.0,29.1404,29.1719,29.1404,29.164,80200.0
2012-10-01 10:40:00,36.96,36.96,36.91,36.93,423400.0,29.164,29.164,29.1246,29.1404,423400.0
2012-10-01 10:45:00,36.93,36.95,36.91,36.91,47800.0,29.1404,29.1562,29.1246,29.1246,47800.0
2012-10-01 10:50:00,36.9,36.93,36.88,36.92,72400.0,29.1167,29.1404,29.1009,29.1325,72400.0
2012-10-01 10:55:00,36.92,36.93,36.9,36.92,69700.0,29.1325,29.1404,29.1167,29.1325,69700.0
2012-10-01 11:00:00,36.92,36.97,36.92,36.97,143200.0,29.1325,29.1719,29.1325,29.1719,143200.0
2012-10-01 11:05:00,36.97,36.97,36.93,36.93,301300.0,29.1719,29.1719,29.1404,29.1404,301300.0
2012-10-01 11:10:00,36.92,36.96,36.91,36.95,238800.0,29.1325,29.164,29.1246,29.1562,238800.0
2012-10-01 11:15:00,36.94,36.95,36.93,36.94,110700.0,29.1483,29.1562,29.1404,29.1483,110700.0
2012-10-01 11:20:00,36.94,36.94,36.91,36.92,9900.0,29.1483,29.1483,29.1246,29.1325,9900.0
2012-10-01 11:25:00,36.91,36.96,36.91,36.93,354100.0,29.1246,29.164,29.1246,29.1404,354100.0
2012-10-01 11:30:00,36.93,36.93,36.89,36.91,205700.0,29.1404,29.1404,29.1088,29.1246,205700.0
2012-10-01 11:35:00,36.91,36.93,36.91,36.92,12700.0,29.1246,29.1404,29.1246,29.1325,12700.0
2012-10-01 11:40:00,36.93,36.95,36.93,36.95,101600.0,29.1404,29.1562,29.1404,29.1562,101600.0
2012-10-01 11:45:00,36.95,36.96,36.93,36.93,12600.0,29.1562,29.164,29.1404,29.1404,12600.0
2012-10-01 11:50:00,36.94,36.94,36.9,36.92,14800.0,29.1483,29.1483,29.1167,29.1325,14800.0
2012-10-01 11:55:00,36.91,36.92,36.86,36.89,53200.0,29.1246,29.1325,29.0851,29.1088,53200.0
2012-10-01 12:00:00,36.9,36.9,36.89,36.89,109900.0,29.1167,29.1167,29.1088,29.1088,109900.0
2012-10-01 12:05:00,36.89,36.91,36.89,36.91,12100.0,29.1088,29.1246,29.1088,29.1246,12100.0
2012-10-01 12:10:00,36.91,36.91,36.89,36.91,29800.0,29.1246,29.1246,29.1088,29.1246,29800.0
2012-10-01 12:15:00,36.91,36.93,36.91,36.93,31000.0,29.1246,29.1404,29.1246,29.1404,31000.0
2012-10-01 12:20:00,36.93,36.95,36.91,36.94,36900.0,29.1404,29.1562,29.1246,29.1483,36900.0
2012-10-01 12:25:00,36.94,36.95,36.93,36.94,31700.0,29.1483,29.1562,29.1404,29.1483,31700.0
2012-10-01 12:30:00,36.94,36.96,36.88,36.9,45600.0,29.1483,29.164,29.1009,29.1167,45600.0
2012-10-01 12:35:00,36.9,36.93,36.9,36.92,18400.0,29.1167,29.1404,29.1167,29.1325,18400.0
2012-10-01 12:40:00,36.93,36.95,36.93,36.94,114300.0,29.1404,29.1562,29.1404,29.1483,114300.0
2012-10-01 12:45:00,36.94,36.94,36.82,36.83,278700.0,29.1483,29.1483,29.0536,29.0615,278700.0
2012-10-01 12:50:00,36.82,36.85,36.79,36.82,138500.0,29.0536,29.0772,29.0299,29.0536,138500.0
2012-10-01 12:55:00,36.82,36.84,36.82,36.84,20500.0,29.0536,29.0694,29.0536,29.0694,20500.0
2012-10-01 13:00:00,36.84,36.85,36.79,36.8,35800.0,29.0694,29.0772,29.0299,29.0378,35800.0
2012-10-01 13:05:00,36.8,36.83,36.77,36.77,32600.0,29.0378,29.0615,29.0141,29.0141,32600.0
2012-10-01 13:10:00,36.76,36.76,36.71,36.74,100300.0,29.0062,29.0062,28.9668,28.9904,100300.0
2012-10-01 13:15:00,36.74,36.76,36.7,36.73,138300.0,28.9904,29.0062,28.9589,28.9826,138300.0
2012-10-01 13:20:00,36.73,36.74,36.71,36.74,47000.0,28.9826,28.9904,28.9668,28.9904,47000.0
2012-10-01 13:25:00,36.73,36.78,36.73,36.78,172600.0,28.9826,29.022,28.9826,29.022,172600.0
2012-10-01 13:30:00,36.78,36.79,36.71,36.74,183900.0,29.022,29.0299,28.9668,28.9904,183900.0
2012-10-01 13:35:00,36.74,36.77,36.72,36.72,52400.0,28.9904,29.0141,28.9747,28.9747,52400.0
2012-10-01 13:40:00,36.72,36.76,36.69,36.74,35400.0,28.9747,29.0062,28.951,28.9904,35400.0
2012-10-01 13:45:00,36.74,36.78,36.74,36.78,67400.0,28.9904,29.022,28.9904,29.022,67400.0
2012-10-01 13:50:00,36.78,36.8,36.77,36.78,65100.0,29.022,29.0378,29.0141,29.022,65100.0
2012-10-01 13:55:00,36.78,36.79,36.77,36.79,17400.0,29.022,29.0299,29.0141,29.0299,17400.0
2012-10-01 14:00:00,36.79,36.83,36.78,36.83,86800.0,29.0299,29.0615,29.022,29.0615,86800.0
2012-10-01 14:05:00,36.83,36.83,36.79,36.8,55500.0,29.0615,29.0615,29.0299,29.0378,55500.0
2012-10-01 14:10:00,36.8,36.81,36.79,36.79,25500.0,29.0378,29.0457,29.0299,29.0299,25500.0
2012-10-01 14:15:00,36.8,36.8,36.72,36.74,150000.0,29.0378,29.0378,28.9747,28.9904,150000.0
2012-10-01 14:20:00,36.73,36.77,36.72,36.76,66000.0,28.9826,29.0141,28.9747,29.0062,66000.0
2012-10-01 14:25:00,36.77,36.77,36.73,36.76,36200.0,29.0141,29.0141,28.9826,29.0062,36200.0
2012-10-01 14:30:00,36.76,36.78,36.74,36.75,18000.0,29.0062,29.022,28.9904,28.9983,18000.0
2012-10-01 14:35:00,36.76,36.8,36.76,36.78,43400.0,29.0062,29.0378,29.0062,29.022,43400.0
2012-10-01 14:40:00,36.78,36.81,36.77,36.8,38000.0,29.022,29.0457,29.0141,29.0378,38000.0
2012-10-01 14:45:00,36.8,36.81,36.78,36.78,100600.0,29.0378,29.0457,29.022,29.022,100600.0
2012-10-01 14:50:00,36.79,36.79,36.77,36.78,59800.0,29.0299,29.0299,29.0141,29.022,59800.0
2012-10-01 14:55:00,36.78,36.8,36.77,36.79,56600.0,29.022,29.0378,29.0141,29.0299,56600.0
2012-10-01 15:00:00,36.79,36.8,36.73,36.74,179000.0,29.0299,29.0378,28.9826,28.9904,179000.0
2012-10-01 15:05:00,36.74,36.77,36.73,36.75,80200.0,28.9904,29.0141,28.9826,28.9983,80200.0
2012-10-01 15:10:00,36.75,36.75,36.67,36.67,318900.0,28.9983,28.9983,28.9352,28.9352,318900.0
2012-10-01 15:15:00,36.67,36.7,36.65,36.68,182400.0,28.9352,28.9589,28.9194,28.9431,182400.0
2012-10-01 15:20:00,36.67,36.67,36.6,36.61,192900.0,28.9352,28.9352,28.88,28.8879,192900.0
2012-10-01 15:25:00,36.61,36.66,36.58,36.66,272400.0,28.8879,28.9273,28.8642,28.9273,272400.0
2012-10-01 15:30:00,36.66,36.68,36.64,36.66,211000.0,28.9273,28.9431,28.9115,28.9273,211000.0
2012-10-01 15:35:00,36.66,36.67,36.6,36.65,366400.0,28.9273,28.9352,28.88,28.9194,366400.0
2012-10-01 15:40:00,36.65,36.71,36.64,36.66,489900.0,28.9194,28.9668,28.9115,28.9273,489900.0
2012-10-01 15:45:00,36.66,36.68,36.62,36.66,182200.0,28.9273,28.9431,28.8958,28.9273,182200.0
2012-10-01 15:50:00,36.67,36.7,36.63,36.66,408500.0,28.9352,28.9589,28.9037,28.9273,408500.0
2012-10-01 15:55:00,36.66,36.7,36.64,36.7,1103400.0,28.9273,28.9589,28.9115,28.9589,1103400.0
2012-10-02 09:30:00,36.83,36.86,36.78,36.85,166300.0,29.0615,29.0851,29.022,29.0772,166300.0
2012-10-02 09:35:00,36.84,36.87,36.77,36.8,147100.0,29.0694,29.093,29.0141,29.0378,147100.0
2012-10-02 09:40:00,36.79,36.81,36.76,36.78,227700.0,29.0299,29.0457,29.0062,29.022,227700.0
2012-10-02 09:45:00,36.78,36.82,36.78,36.79,88200.0,29.022,29.0536,29.022,29.0299,88200.0
2012-10-02 09:50:00,36.78,36.8,36.76,36.78,119100.0,29.022,29.0378,29.0062,29.022,119100.0
2012-10-02 09:55:00,36.79,36.81,36.75,36.76,257300.0,29.0299,29.0457,28.9983,29.0062,257300.0
2012-10-02 10:00:00,36.76,36.76,36.66,36.66,280000.0,29.0062,29.0062,28.9273,28.9273,280000.0
2012-10-02 10:05:00,36.66,36.7,36.65,36.69,192900.0,28.9273,28.9589,28.9194,28.951,192900.0
2012-10-02 10:10:00,36.69,36.69,36.66,36.68,87800.0,28.951,28.951,28.9273,28.9431,87800.0
2012-10-02 10:15:00,36.69,36.7,36.66,36.7,48800.0,28.951,28.9589,28.9273,28.9589,48800.0
2012-10-02 10:20:00,36.7,36.75,36.7,36.75,130100.0,28.9589,28.9983,28.9589,28.9983,130100.0
2012-10-02 10:25:00,36.75,36.76,36.72,36.75,111700.0,28.9983,29.0062,28.9747,28.9983,111700.0
2012-10-02 10:30:00,36.76,36.81,36.75,36.79,267600.0,29.0062,29.0457,28.9983,29.0299,267600.0
2012-10-02 10:35:00,36.78,36.81,36.77,36.77,180200.0,29.022,29.0457,29.0141,29.0141,180200.0
2012-10-02 10:40:00,36.77,36.79,36.75,36.75,85100.0,29.0141,29.0299,28.9983,28.9983,85100.0
2012-10-02 10:45:00,36.76,36.77,36.74,36.74,238200.0,29.0062,29.0141,28.9904,28.9904,238200.0
2012-10-02 10:50:00,36.75,36.76,36.67,36.67,84100.0,28.9983,29.0062,28.9352,28.9352,84100.0
2012-10-02 10:55:00,36.67,36.7,36.65,36.67,43800.0,28.9352,28.9589,28.9194,28.9352,43800.0
2012-10-02 11:00:00,36.66,36.67,36.64,36.66,39500.0,28.9273,28.9352,28.9115,28.9273,39500.0
2012-10-02 11:05:00,36.66,36.66,36.63,36.64,37000.0,28.9273,28.9273,28.9037,28.9115,37000.0
2012-10-02 11:10:00,36.64,36.69,36.63,36.69,98500.0,28.9115,28.951,28.9037,28.951,98500.0
2012-10-02 11:15:00,36.69,36.7,36.67,36.68,74500.0,28.951,28.9589,28.9352,28.9431,74500.0
2012-10-02 11:20:00,36.68,36.7,36.65,36.66,82100.0,28.9431,28.9589,28.9194,28.9273,82100.0
2012-10-02 11:25:00,36.67,36.68,36.64,36.65,254700.0,28.9352,28.9431,28.9115,28.9194,254700.0
2012-10-02 11:30:00,36.66,36.72,36.65,36.65,192600.0,28.9273,28.9747,28.9194,28.9194,192600.0
2012-10-02 11:35:00,36.66,36.66,36.54,36.58,542500.0,28.9273,28.9273,28.8326,28.8642,542500.0
2012-10-02 11:40:00,36.58,36.59,36.53,36.58,131200.0,28.8642,28.8721,28.8247,28.8642,131200.0
2012-10-02 11:45:00,36.58,36.59,36.56,36.58,31000.0,28.8642,28.8721,28.8484,28.8642,31000.0
2012-10-02 11:50:00,36.57,36.61,36.56,36.59,31500.0,28.8563,28.8879,28.8484,28.8721,31500.0
2012-10-02 11:55:00,36.59,36.59,36.55,36.58,113000.0,28.8721,28.8721,28.8405,28.8642,113000.0
2012-10-02 12:00:00,36.58,36.61,36.56,36.59,289700.0,28.8642,28.8879,28.8484,28.8721,289700.0
2012-10-02 12:05:00,36.59,36.6,36.58,36.59,64800.0,28.8721,28.88,28.8642,28.8721,64800.0
2012-10-02 12:10:00,36.59,36.63,36.57,36.61,221600.0,28.8721,28.9037,28.8563,28.8879,221600.0
2012-10-02 12:15:00,36.61,36.65,36.59,36.62,121700.0,28.8879,28.9194,28.8721,28.8958,121700.0
2012-10-02 12:20:00,36.62,36.65,36.62,36.64,45700.0,28.8958,28.9194,28.8958,28.9115,45700.0
2012-10-02 12:25:00,36.64,36.64,36.61,36.62,62500.0,28.9115,28.9115,28.8879,28.8958,62500.0
2012-10-02 12:30:00,36.62,36.63,36.57,36.57,57300.0,28.8958,28.9037,28.8563,28.8563,57300.0
2012-10-02 12:35:00,36.57,36.62,36.57,36.6,45900.0,28.8563,28.8958,28.8563,28.88,45900.0
2012-10-02 12:40:00,36.6,36.61,36.57,36.61,29200.0,28.88,28.8879,28.8563,28.8879,29200.0
2012-10-02 12:45:00,36.61,36.63,36.59,36.6,28300.0,28.8879,28.9037,28.8721,28.88,28300.0
2012-10-02 12:50:00,36.6,36.62,36.59,36.6,17000.0,28.88,28.8958,28.8721,28.88,17000.0
2012-10-02 12:55:00,36.6,36.61,36.58,36.58,20500.0,28.88,28.8879,28.8642,28.8642,20500.0
2012-10-02 13:00:00,36.59,36.6,36.58,36.59,39900.0,28.8721,28.88,28.8642,28.8721,39900.0
2012-10-02 13:05:00,36.59,36.61,36.59,36.6,17400.0,28.8721,28.8879,28.8721,28.88,17400.0
2012-10-02 13:10:00,36.6,36.61,36.6,36.61,36400.0,28.88,28.8879,28.88,28.8879,36400.0
2012-10-02 13:15:00,36.61,36.62,36.6,36.61,124900.0,28.8879,28.8958,28.88,28.8879,124900.0
2012-10-02 13:20:00,36.62,36.63,36.59,36.61,120900.0,28.8958,28.9037,28.8721,28.8879,120900.0
2012-10-02 13:25:00,36.61,36.61,36.58,36.61,37000.0,28.8879,28.8879,28.8642,28.8879,37000.0
2012-10-02 13:30:00,36.61,36.61,36.57,36.59,24900.0,28.8879,28.8879,28.8563,28.8721,24900.0
2012-10-02 13:35:00,36.6,36.64,36.59,36.64,172800.0,28.88,28.9115,28.8721,28.9115,172800.0
2012-10-02 13:40:00,36.65,36.67,36.63,36.66,123100.0,28.9194,28.9352,28.9037,28.9273,123100.0
2012-10-02 13:45:00,36.66,36.66,36.63,36.63,26400.0,28.9273,28.9273,28.9037,28.9037,26400.0
2012-10-02 13:50:00,36.63,36.64,36.61,36.62,40800.0,28.9037,28.9115,28.8879,28.8958,40800.0
2012-10-02 13:55:00,36.61,36.62,36.55,36.61,122900.0,28.8879,28.8958,28.8405,28.8879,122900.0
2012-10-02 14:00:00,36.6,36.63,36.6,36.62,22200.0,28.88,28.9037,28.88,28.8958,22200.0
2012-10-02 14:05:00,36.61,36.62,36.57,36.6,41600.0,28.8879,28.8958,28.8563,28.88,41600.0
2012-10-02 14:10:00,36.61,36.63,36.59,36.62,281900.0,28.8879,28.9037,28.8721,28.8958,281900.0
2012-10-02 14:15:00,36.63,36.64,36.58,36.59,43700.0,28.9037,28.9115,28.8642,28.8721,43700.0
2012-10-02 14:20:00,36.59,36.59,36.58,36.58,59300.0,28.8721,28.8721,28.8642,28.8642,59300.0
2012-10-02 14:25:00,36.57,36.58,36.5,36.53,493000.0,28.8563,28.8642,28.8011,28.8247,493000.0
2012-10-02 14:30:00,36.53,36.54,36.52,36.54,89000.0,28.8247,28.8326,28.8169,28.8326,89000.0
2012-10-02 14:35:00,36.54,36.56,36.54,36.54,26100.0,28.8326,28.8484,28.8326,28.8326,26100.0
2012-10-02 14:40:00,36.54,36.56,36.52,36.55,25100.0,28.8326,28.8484,28.8169,28.8405,25100.0
2012-10-02 14:45:00,36.55,36.56,36.52,36.55,56700.0,28.8405,28.8484,28.8169,28.8405,56700.0
2012-10-02 14:50:00,36.55,36.58,36.55,36.56,27400.0,28.8405,28.8642,28.8405,28.8484,27400.0
2012-10-02 14:55:00,36.57,36.57,36.54,36.57,131300.0,28.8563,28.8563,28.8326,28.8563,131300.0
2012-10-02 15:00:00,36.56,36.59,36.55,36.58,184100.0,28.8484,28.8721,28.8405,28.8642,184100.0
2012-10-02 15:05:00,36.58,36.61,36.57,36.59,405300.0,28.8642,28.8879,28.8563,28.8721,405300.0
2012-10-02 15:10:00,36.59,36.6,36.55,36.58,124400.0,28.8721,28.88,28.8405,28.8642,124400.0
2012-10-02 15:15:00,36.58,36.61,36.57,36.61,78400.0,28.8642,28.8879,28.8563,28.8879,78400.0
2012-10-02 15:20:00,36.61,36.61,36.58,36.61,44900.0,28.8879,28.8879,28.8642,28.8879,44900.0
2012-10-02 15:25:00,36.61,36.61,36.58,36.6,81200.0,28.8879,28.8879,28.8642,28.88,81200.0
2012-10-02 15:30:00,36.61,36.63,36.59,36.6,88200.0,28.8879,28.9037,28.8721,28.88,88200.0
2012-10-02 15:35:00,36.61,36.63,36.6,36.63,118300.0,28.8879,28.9037,28.88,28.9037,118300.0
2012-10-02 15:40:00,36.63,36.64,36.6,36.64,147900.0,28.9037,28.9115,28.88,28.9115,147900.0
2012-10-02 15:45:00,36.64,36.66,36.62,36.63,233000.0,28.9115,28.9273,28.8958,28.9037,233000.0
2012-10-02 15:50:00,36.63,36.65,36.62,36.63,392700.0,28.9037,28.9194,28.8958,28.9037,392700.0
2012-10-02 15:55:00,36.63,36.68,36.63,36.66,618200.0,28.9037,28.9431,28.9037,28.9273,618200.0
2012-10-03 09:30:00,36.8,36.82,36.77,36.78,289800.0,29.0378,29.0536,29.0141,29.022,289800.0
2012-10-03 09:35:00,36.79,36.8,36.7,36.7,146100.0,29.0299,29.0378,28.9589,28.9589,146100.0
2012-10-03 09:40:00,36.7,36.71,36.66,36.66,189300.0,28.9589,28.9668,28.9273,28.9273,189300.0
2012-10-03 09:45:00,36.66,36.69,36.64,36.65,46800.0,28.9273,28.951,28.9115,28.9194,46800.0
2012-10-03 09:50:00,36.65,36.68,36.62,36.62,110800.0,28.9194,28.9431,28.8958,28.8958,110800.0
2012-10-03 09:55:00,36.62,36.63,36.59,36.63,121900.0,28.8958,28.9037,28.8721,28.9037,121900.0
2012-10-03 10:00:00,36.63,36.69,36.54,36.6,278000.0,28.9037,28.951,28.8326,28.88,278000.0
2012-10-03 10:05:00,36.59,36.67,36.59,36.65,171600.0,28.8721,28.9352,28.8721,28.9194,171600.0
2012-10-03 10:10:00,36.66,36.69,36.65,36.69,55600.0,28.9273,28.951,28.9194,28.951,55600.0
2012-10-03 10:15:00,36.69,36.76,36.69,36.75,297900.0,28.951,29.0062,28.951,28.9983,297900.0
2012-10-03 10:20:00,36.76,36.77,36.73,36.73,418600.0,29.0062,29.0141,28.9826,28.9826,418600.0
2012-10-03 10:25:00,36.73,36.75,36.73,36.74,70100.0,28.9826,28.9983,28.9826,28.9904,70100.0
2012-10-03 10:30:00,36.75,36.76,36.7,36.72,130000.0,28.9983,29.0062,28.9589,28.9747,130000.0
2012-10-03 10:35:00,36.72,36.74,36.71,36.74,49800.0,28.9747,28.9904,28.9668,28.9904,49800.0
2012-10-03 10:40:00,36.73,36.73,36.68,36.71,104300.0,28.9826,28.9826,28.9431,28.9668,104300.0
2012-10-03 10:45:00,36.71,36.72,36.68,36.68,69400.0,28.9668,28.9747,28.9431,28.9431,69400.0
2012-10-03 10:50:00,36.69,36.7,36.67,36.67,49700.0,28.951,28.9589,28.9352,28.9352,49700.0
2012-10-03 10:55:00,36.67,36.69,36.66,36.69,140900.0,28.9352,28.951,28.9273,28.951,140900.0
2012-10-03 11:00:00,36.69,36.72,36.69,36.71,35400.0,28.951,28.9747,28.951,28.9668,35400.0
2012-10-03 11:05:00,36.7,36.77,36.7,36.77,123100.0,28.9589,29.0141,28.9589,29.0141,123100.0
2012-10-03 11:10:00,36.77,36.85,36.77,36.84,217200.0,29.0141,29.0772,29.0141,29.0694,217200.0
2012-10-03 11:15:00,36.84,36.85,36.8,36.82,20900.0,29.0694,29.0772,29.0378,29.0536,20900.0
2012-10-03 11:20:00,36.82,36.83,36.8,36.81,82300.0,29.0536,29.0615,29.0378,29.0457,82300.0
2012-10-03 11:25:00,36.81,36.82,36.8,36.81,43500.0,29.0457,29.0536,29.0378,29.0457,43500.0
2012-10-03 11:30:00,36.8,36.82,36.8,36.81,52800.0,29.0378,29.0536,29.0378,29.0457,52800.0
2012-10-03 11:35:00,36.82,36.83,36.8,36.83,241000.0,29.0536,29.0615,29.0378,29.0615,241000.0
2012-10-03 11:40:00,36.83,36.84,36.81,36.83,156300.0,29.0615,29.0694,29.0457,29.0615,156300.0
2012-10-03 11:45:00,36.82,36.89,36.82,36.86,71900.0,29.0536,29.1088,29.0536,29.0851,71900.0
2012-10-03 11:50:00,36.86,36.87,36.84,36.85,37800.0,29.0851,29.093,29.0694,29.0772,37800.0
2012-10-03 11:55:00,36.85,36.88,36.84,36.86,38000.0,29.0772,29.1009,29.0694,29.0851,38000.0
2012-10-03 12:00:00,36.86,36.86,36.84,36.84,15000.0,29.0851,29.0851,29.0694,29.0694,15000.0
2012-10-03 12:05:00,36.84,36.86,36.84,36.84,35700.0,29.0694,29.0851,29.0694,29.0694,35700.0
2012-10-03 12:10:00,36.84,36.86,36.84,36.84,12900.0,29.0694,29.0851,29.0694,29.0694,12900.0
2012-10-03 12:15:00,36.85,36.86,36.83,36.85,50600.0,29.0772,29.0851,29.0615,29.0772,50600.0
2012-10-03 12:20:00,36.84,36.86,36.84,36.84,86800.0,29.0694,29.0851,29.0694,29.0694,86800.0
2012-10-03 12:25:00,36.85,36.88,36.84,36.87,62400.0,29.0772,29.1009,29.0694,29.093,62400.0
2012-10-03 12:30:00,36.88,36.9,36.88,36.89,153400.0,29.1009,29.1167,29.1009,29.1088,153400.0
2012-10-03 12:35:00,36.89,36.89,36.87,36.87,8700.0,29.1088,29.1088,29.093,29.093,8700.0
2012-10-03 12:40:00,36.87,36.88,36.86,36.86,116600.0,29.093,29.1009,29.0851,29.0851,116600.0
2012-10-03 12:45:00,36.86,36.88,36.86,36.87,14200.0,29.0851,29.1009,29.0851,29.093,14200.0
2012-10-03 12:50:00,36.86,36.88,36.86,36.88,15800.0,29.0851,29.1009,29.0851,29.1009,15800.0
2012-10-03 12:55:00,36.88,36.88,36.84,36.86,39100.0,29.1009,29.1009,29.0694,29.0851,39100.0
2012-10-03 13:00:00,36.86,36.87,36.86,36.86,6400.0,29.0851,29.093,29.0851,29.0851,6400.0
2012-10-03 13:05:00,36.87,36.87,36.84,36.84,7100.0,29.093,29.093,29.0694,29.0694,7100.0
2012-10-03 13:10:00,36.85,36.85,36.84,36.84,58200.0,29.0772,29.0772,29.0694,29.0694,58200.0
2012-10-03 13:15:00,36.84,36.86,36.84,36.85,15900.0,29.0694,29.0851,29.0694,29.0772,15900.0
2012-10-03 13:20:00,36.85,36.86,36.84,36.84,62000.0,29.0772,29.0851,29.0694,29.0694,62000.0
2012-10-03 13:25:00,36.84,36.85,36.84,36.85,6900.0,29.0694,29.0772,29.0694,29.0772,6900.0
2012-10-03 13:30:00,36.84,36.85,36.79,36.79,55000.0,29.0694,29.0772,29.0299,29.0299,55000.0
2012-10-03 13:35:00,36.79,36.8,36.71,36.72,95400.0,29.0299,29.0378,28.9668,28.9747,95400.0
2012-10-03 13:40:00,36.72,36.75,36.71,36.73,141900.0,28.9747,28.9983,28.9668,28.9826,141900.0
2012-10-03 13:45:00,36.74,36.76,36.73,36.74,31100.0,28.9904,29.0062,28.9826,28.9904,31100.0
2012-10-03 13:50:00,36.74,36.77,36.74,36.75,89600.0,28.9904,29.0141,28.9904,28.9983,89600.0
2012-10-03 13:55:00,36.76,36.77,36.73,36.74,22900.0,29.0062,29.0141,28.9826,28.9904,22900.0
2012-10-03 14:00:00,36.74,36.76,36.73,36.73,28400.0,28.9904,29.0062,28.9826,28.9826,28400.0
2012-10-03 14:05:00,36.73,36.76,36.73,36.75,19800.0,28.9826,29.0062,28.9826,28.9983,19800.0
2012-10-03 14:10:00,36.75,36.76,36.75,36.76,18400.0,28.9983,29.0062,28.9983,29.0062,18400.0
2012-10-03 14:15:00,36.75,36.75,36.72,36.73,27100.0,28.9983,28.9983,28.9747,28.9826,27100.0
2012-10-03 14:20:00,36.73,36.75,36.7,36.7,33700.0,28.9826,28.9983,28.9589,28.9589,33700.0
2012-10-03 14:25:00,36.7,36.73,36.69,36.71,35500.0,28.9589,28.9826,28.951,28.9668,35500.0
2012-10-03 14:30:00,36.71,36.75,36.71,36.74,15000.0,28.9668,28.9983,28.9668,28.9904,15000.0
2012-10-03 14:35:00,36.74,36.78,36.74,36.76,20100.0,28.9904,29.022,28.9904,29.0062,20100.0
2012-10-03 14:40:00,36.76,36.76,36.75,36.75,14100.0,29.0062,29.0062,28.9983,28.9983,14100.0
2012-10-03 14:45:00,36.75,36.76,36.73,36.74,45100.0,28.9983,29.0062,28.9826,28.9904,45100.0
2012-10-03 14:50:00,36.73,36.75,36.72,36.72,90800.0,28.9826,28.9983,28.9747,28.9747,90800.0
2012-10-03 14:55:00,36.73,36.74,36.72,36.74,7500.0,28.9826,28.9904,28.9747,28.9904,7500.0
2012-10-03 15:00:00,36.74,36.74,36.7,36.72,193800.0,28.9904,28.9904,28.9589,28.9747,193800.0
2012-10-03 15:05:00,36.72,36.72,36.7,36.71,33700.0,28.9747,28.9747,28.9589,28.9668,33700.0
2012-10-03 15:10:00,36.72,36.73,36.69,36.73,94700.0,28.9747,28.9826,28.951,28.9826,94700.0
2012-10-03 15:15:00,36.73,36.77,36.72,36.73,64000.0,28.9826,29.0141,28.9747,28.9826,64000.0
2012-10-03 15:20:00,36.74,36.77,36.72,36.76,154200.0,28.9904,29.0141,28.9747,29.0062,154200.0
2012-10-03 15:25:00,36.77,36.81,36.75,36.79,88900.0,29.0141,29.0457,28.9983,29.0299,88900.0
2012-10-03 15:30:00,36.79,36.79,36.75,36.77,53400.0,29.0299,29.0299,28.9983,29.0141,53400.0
2012-10-03 15:35:00,36.77,36.79,36.75,36.79,288600.0,29.0141,29.0299,28.9983,29.0299,288600.0
2012-10-03 15:40:00,36.79,36.82,36.78,36.8,65700.0,29.0299,29.0536,29.022,29.0378,65700.0
2012-10-03 15:45:00,36.8,36.82,36.79,36.8,110700.0,29.0378,29.0536,29.0299,29.0378,110700.0
2012-10-03 15:50:00,36.8,36.8,36.77,36.8,165500.0,29.0378,29.0378,29.0141,29.0378,165500.0
2012-10-03 15:55:00,36.79,36.83,36.79,36.81,672200.0,29.0299,29.0615,29.0299,29.0457,672200.0
2012-10-04 09:30:00,37.03,37.05,36.95,36.99,643800.0,29.2193,29.2351,29.1562,29.1877,643800.0
2012-10-04 09:35:00,36.99,36.99,36.9,36.94,174800.0,29.1877,29.1877,29.1167,29.1483,174800.0
2012-10-04 09:40:00,36.93,36.95,36.9,36.94,28100.0,29.1404,29.1562,29.1167,29.1483,28100.0
2012-10-04 09:45:00,36.94,36.96,36.91,36.96,99900.0,29.1483,29.164,29.1246,29.164,99900.0
2012-10-04 09:50:00,36.96,36.98,36.92,36.93,199800.0,29.164,29.1798,29.1325,29.1404,199800.0
2012-10-04 09:55:00,36.94,36.97,36.92,36.95,76000.0,29.1483,29.1719,29.1325,29.1562,76000.0
2012-10-04 10:00:00,36.95,36.98,36.9,36.98,242000.0,29.1562,29.1798,29.1167,29.1798,242000.0
2012-10-04 10:05:00,36.98,37.07,36.97,37.07,412500.0,29.1798,29.2508,29.1719,29.2508,412500.0
2012-10-04 10:10:00,37.07,37.12,37.07,37.09,148300.0,29.2508,29.2903,29.2508,29.2666,148300.0
2012-10-04 10:15:00,37.09,37.1,37.06,37.08,103500.0,29.2666,29.2745,29.243,29.2587,103500.0
2012-10-04 10:20:00,37.08,37.09,37.04,37.05,244100.0,29.2587,29.2666,29.2272,29.2351,244100.0
2012-10-04 10:25:00,37.05,37.07,37.05,37.05,25500.0,29.2351,29.2508,29.2351,29.2351,25500.0
2012-10-04 10:30:00,37.05,37.07,37.04,37.04,24200.0,29.2351,29.2508,29.2272,29.2272,24200.0
2012-10-04 10:35:00,37.04,37.05,37.03,37.05,35800.0,29.2272,29.2351,29.2193,29.2351,35800.0
2012-10-04 10:40:00,37.06,37.07,37.05,37.05,87700.0,29.243,29.2508,29.2351,29.2351,87700.0
2012-10-04 10:45:00,37.05,37.08,37.02,37.06,46200.0,29.2351,29.2587,29.2114,29.243,46200.0
2012-10-04 10:50:00,37.06,37.09,37.06,37.07,83200.0,29.243,29.2666,29.243,29.2508,83200.0
2012-10-04 10:55:00,37.06,37.09,37.05,37.08,49300.0,29.243,29.2666,29.2351,29.2587,49300.0
2012-10-04 11:00:00,37.08,37.09,37.05,37.05,79000.0,29.2587,29.2666,29.2351,29.2351,79000.0
2012-10-04 11:05:00,37.05,37.06,37.0,37.02,170200.0,29.2351,29.243,29.1956,29.2114,170200.0
2012-10-04 11:10:00,37.01,37.04,37.01,37.02,67200.0,29.2035,29.2272,29.2035,29.2114,67200.0
2012-10-04 11:15:00,37.02,37.04,37.0,37.0,43200.0,29.2114,29.2272,29.1956,29.1956,43200.0
2012-10-04 11:20:00,37.0,37.0,36.94,36.94,70200.0,29.1956,29.1956,29.1483,29.1483,70200.0
2012-10-04 11:25:00,36.94,36.95,36.92,36.93,25400.0,29.1483,29.1562,29.1325,29.1404,25400.0
2012-10-04 11:30:00,36.93,36.93,36.91,36.93,55900.0,29.1404,29.1404,29.1246,29.1404,55900.0
2012-10-04 11:35:00,36.94,36.94,36.92,36.92,131100.0,29.1483,29.1483,29.1325,29.1325,131100.0
2012-10-04 11:40:00,36.91,36.95,36.91,36.93,23400.0,29.1246,29.1562,29.1246,29.1404,23400.0
2012-10-04 11:45:00,36.93,36.96,36.93,36.95,16100.0,29.1404,29.164,29.1404,29.1562,16100.0
2012-10-04 11:50:00,36.95,36.95,36.93,36.94,27000.0,29.1562,29.1562,29.1404,29.1483,27000.0
2012-10-04 11:55:00,36.94,36.95,36.93,36.94,14600.0,29.1483,29.1562,29.1404,29.1483,14600.0
2012-10-04 12:00:00,36.94,36.95,36.93,36.94,17200.0,29.1483,29.1562,29.1404,29.1483,17200.0
2012-10-04 12:05:00,36.95,37.01,36.94,36.99,82500.0,29.1562,29.2035,29.1483,29.1877,82500.0
2012-10-04 12:10:00,36.99,37.03,36.99,37.02,27000.0,29.1877,29.2193,29.1877,29.2114,27000.0
2012-10-04 12:15:00,37.02,37.02,37.0,37.01,19100.0,29.2114,29.2114,29.1956,29.2035,19100.0
2012-10-04 12:20:00,37.01,37.05,37.01,37.04,48500.0,29.2035,29.2351,29.2035,29.2272,48500.0
2012-10-04 12:25:00,37.04,37.05,37.02,37.02,85700.0,29.2272,29.2351,29.2114,29.2114,85700.0
2012-10-04 12:30:00,37.02,37.04,37.02,37.04,12200.0,29.2114,29.2272,29.2114,29.2272,12200.0
2012-10-04 12:35:00,37.05,37.05,37.02,37.02,27800.0,29.2351,29.2351,29.2114,29.2114,27800.0
2012-10-04 12:40:00,37.02,37.02,36.99,36.99,336900.0,29.2114,29.2114,29.1877,29.1877,336900.0
2012-10-04 12:45:00,36.99,37.0,36.98,36.98,23900.0,29.1877,29.1956,29.1798,29.1798,23900.0
2012-10-04 12:50:00,36.98,36.98,36.96,36.96,13100.0,29.1798,29.1798,29.164,29.164,13100.0
2012-10-04 12:55:00,36.96,36.99,36.96,36.98,28500.0,29.164,29.1877,29.164,29.1798,28500.0
2012-10-04 13:00:00,36.98,37.0,36.98,37.0,7200.0,29.1798,29.1956,29.1798,29.1956,7200.0
2012-10-04 13:05:00,37.0,37.01,37.0,37.0,65400.0,29.1956,29.2035,29.1956,29.1956,65400.0
2012-10-04 13:10:00,37.0,37.0,36.98,36.99,6800.0,29.1956,29.1956,29.1798,29.1877,6800.0
2012-10-04 13:15:00,36.98,37.01,36.98,37.0,65900.0,29.1798,29.2035,29.1798,29.1956,65900.0
2012-10-04 13:20:00,37.0,37.01,36.99,37.01,26000.0,29.1956,29.2035,29.1877,29.2035,26000.0
2012-10-04 13:25:00,37.01,37.04,37.01,37.02,42300.0,29.2035,29.2272,29.2035,29.2114,42300.0
2012-10-04 13:30:00,37.02,37.04,37.02,37.04,41300.0,29.2114,29.2272,29.2114,29.2272,41300.0
2012-10-04 13:35:00,37.04,37.07,37.04,37.04,108600.0,29.2272,29.2508,29.2272,29.2272,108600.0
2012-10-04 13:40:00,37.05,37.05,37.03,37.05,73800.0,29.2351,29.2351,29.2193,29.2351,73800.0
2012-10-04 13:45:00,37.05,37.06,37.04,37.04,15300.0,29.2351,29.243,29.2272,29.2272,15300.0
2012-10-04 13:50:00,37.03,37.05,37.03,37.03,28900.0,29.2193,29.2351,29.2193,29.2193,28900.0
2012-10-04 13:55:00,37.04,37.07,37.04,37.07,25700.0,29.2272,29.2508,29.2272,29.2508,25700.0
2012-10-04 14:00:00,37.07,37.07,36.98,37.02,193100.0,29.2508,29.2508,29.1798,29.2114,193100.0
2012-10-04 14:05:00,37.03,37.03,37.0,37.02,40100.0,29.2193,29.2193,29.1956,29.2114,40100.0
2012-10-04 14:10:00,37.02,37.03,37.0,37.0,27100.0,29.2114,29.2193,29.1956,29.1956,27100.0
2012-10-04 14:15:00,37.0,37.0,36.99,37.0,30100.0,29.1956,29.1956,29.1877,29.1956,30100.0
2012-10-04 14:20:00,37.0,37.01,36.98,36.98,22800.0,29.1956,29.2035,29.1798,29.1798,22800.0
2012-10-04 14:25:00,36.98,37.01,36.98,37.0,19400.0,29.1798,29.2035,29.1798,29.1956,19400.0
2012-10-04 14:30:00,37.0,37.02,36.99,37.0,228900.0,29.1956,29.2114,29.1877,29.1956,228900.0
2012-10-04 14:35:00,37.0,37.02,36.99,37.02,35800.0,29.1956,29.2114,29.1877,29.2114,35800.0
2012-10-04 14:40:00,37.02,37.05,37.01,37.02,137700.0,29.2114,29.2351,29.2035,29.2114,137700.0
2012-10-04 14:45:00,37.02,37.04,37.02,37.03,60400.0,29.2114,29.2272,29.2114,29.2193,60400.0
2012-10-04 14:50:00,37.02,37.02,36.98,37.01,71600.0,29.2114,29.2114,29.1798,29.2035,71600.0
2012-10-04 14:55:00,37.0,37.02,37.0,37.01,28300.0,29.1956,29.2114,29.1956,29.2035,28300.0
2012-10-04 15:00:00,37.02,37.04,37.01,37.03,54000.0,29.2114,29.2272,29.2035,29.2193,54000.0
2012-10-04 15:05:00,37.03,37.04,37.01,37.02,61600.0,29.2193,29.2272,29.2035,29.2114,61600.0
2012-10-04 15:10:00,37.01,37.02,37.01,37.02,175200.0,29.2035,29.2114,29.2035,29.2114,175200.0
2012-10-04 15:15:00,37.02,37.04,37.01,37.02,842400.0,29.2114,29.2272,29.2035,29.2114,842400.0
2012-10-04 15:20:00,37.02,37.03,36.98,36.98,64300.0,29.2114,29.2193,29.1798,29.1798,64300.0
2012-10-04 15:25:00,36.98,37.0,36.97,37.0,94200.0,29.1798,29.1956,29.1719,29.1956,94200.0
2012-10-04 15:30:00,37.0,37.0,36.98,37.0,41400.0,29.1956,29.1956,29.1798,29.1956,41400.0
2012-10-04 15:35:00,37.0,37.01,36.99,37.0,62600.0,29.1956,29.2035,29.1877,29.1956,62600.0
2012-10-04 15:40:00,37.0,37.01,36.99,36.99,73200.0,29.1956,29.2035,29.1877,29.1877,73200.0
2012-10-04 15:45:00,37.0,37.01,36.97,36.99,455300.0,29.1956,29.2035,29.1719,29.1877,455300.0
2012-10-04 15:50:00,36.99,36.99,36.97,36.98,151600.0,29.1877,29.1877,29.1719,29.1798,151600.0
2012-10-04 15:55:00,36.97,37.03,36.97,37.03,544000.0,29.1719,29.2193,29.1719,29.2193,544000.0
2012-10-05 09:30:00,37.29,37.36,37.23,37.35,777400.0,29.4244,29.4797,29.3771,29.4718,777400.0
2012-10-05 09:35:00,37.36,37.38,37.31,37.34,399800.0,29.4797,29.4955,29.4402,29.4639,399800.0
2012-10-05 09:40:00,37.34,37.35,37.25,37.25,55600.0,29.4639,29.4718,29.3929,29.3929,55600.0
2012-10-05 09:45:00,37.25,37.27,37.22,37.25,221400.0,29.3929,29.4087,29.3692,29.3929,221400.0
2012-10-05 09:50:00,37.25,37.3,37.25,37.3,133200.0,29.3929,29.4323,29.3929,29.4323,133200.0
2012-10-05 09:55:00,37.3,37.32,37.29,37.3,182100.0,29.4323,29.4481,29.4244,29.4323,182100.0
2012-10-05 10:00:00,37.3,37.3,37.26,37.26,479400.0,29.4323,29.4323,29.4008,29.4008,479400.0
2012-10-05 10:05:00,37.26,37.29,37.24,37.29,106000.0,29.4008,29.4244,29.385,29.4244,106000.0
2012-10-05 10:10:00,37.29,37.32,37.28,37.3,301800.0,29.4244,29.4481,29.4165,29.4323,301800.0
2012-10-05 10:15:00,37.29,37.33,37.29,37.33,170700.0,29.4244,29.456,29.4244,29.456,170700.0
2012-10-05 10:20:00,37.33,37.36,37.33,37.34,250100.0,29.456,29.4797,29.456,29.4639,250100.0
2012-10-05 10:25:00,37.34,37.38,37.34,37.37,174200.0,29.4639,29.4955,29.4639,29.4876,174200.0
2012-10-05 10:30:00,37.37,37.39,37.37,37.39,69100.0,29.4876,29.5033,29.4876,29.5033,69100.0
2012-10-05 10:35:00,37.38,37.39,37.37,37.37,128900.0,29.4955,29.5033,29.4876,29.4876,128900.0
2012-10-05 10:40:00,37.37,37.38,37.34,37.34,542500.0,29.4876,29.4955,29.4639,29.4639,542500.0
2012-10-05 10:45:00,37.34,37.36,37.32,37.33,59900.0,29.4639,29.4797,29.4481,29.456,59900.0
2012-10-05 10:50:00,37.34,37.36,37.33,37.35,56400.0,29.4639,29.4797,29.456,29.4718,56400.0
2012-10-05 10:55:00,37.36,37.37,37.35,37.36,77900.0,29.4797,29.4876,29.4718,29.4797,77900.0
2012-10-05 11:00:00,37.36,37.37,37.32,37.32,68100.0,29.4797,29.4876,29.4481,29.4481,68100.0
2012-10-05 11:05:00,37.32,37.33,37.31,37.31,70000.0,29.4481,29.456,29.4402,29.4402,70000.0
2012-10-05 11:10:00,37.31,37.34,37.31,37.34,74200.0,29.4402,29.4639,29.4402,29.4639,74200.0
2012-10-05 11:15:00,37.34,37.36,37.32,37.34,438600.0,29.4639,29.4797,29.4481,29.4639,438600.0
2012-10-05 11:20:00,37.34,37.35,37.32,37.32,128700.0,29.4639,29.4718,29.4481,29.4481,128700.0
2012-10-05 11:25:00,37.32,37.33,37.29,37.3,62500.0,29.4481,29.456,29.4244,29.4323,62500.0
2012-10-05 11:30:00,37.31,37.33,37.3,37.33,37500.0,29.4402,29.456,29.4323,29.456,37500.0
2012-10-05 11:35:00,37.33,37.33,37.31,37.32,62800.0,29.456,29.456,29.4402,29.4481,62800.0
2012-10-05 11:40:00,37.32,37.32,37.27,37.29,39000.0,29.4481,29.4481,29.4087,29.4244,39000.0
2012-10-05 11:45:00,37.28,37.31,37.28,37.3,63000.0,29.4165,29.4402,29.4165,29.4323,63000.0
2012-10-05 11:50:00,37.3,37.31,37.29,37.3,82800.0,29.4323,29.4402,29.4244,29.4323,82800.0
2012-10-05 11:55:00,37.3,37.32,37.3,37.31,112000.0,29.4323,29.4481,29.4323,29.4402,112000.0
2012-10-05 12:00:00,37.32,37.32,37.3,37.31,25900.0,29.4481,29.4481,29.4323,29.4402,25900.0
2012-10-05 12:05:00,37.31,37.32,37.29,37.3,64800.0,29.4402,29.4481,29.4244,29.4323,64800.0
2012-10-05 12:10:00,37.3,37.34,37.3,37.34,39500.0,29.4323,29.4639,29.4323,29.4639,39500.0
2012-10-05 12:15:00,37.34,37.34,37.3,37.3,36800.0,29.4639,29.4639,29.4323,29.4323,36800.0
2012-10-05 12:20:00,37.3,37.31,37.29,37.29,92900.0,29.4323,29.4402,29.4244,29.4244,92900.0
2012-10-05 12:25:00,37.29,37.32,37.29,37.3,27500.0,29.4244,29.4481,29.4244,29.4323,27500.0
2012-10-05 12:30:00,37.3,37.33,37.3,37.33,33300.0,29.4323,29.456,29.4323,29.456,33300.0
2012-10-05 12:35:00,37.32,37.33,37.31,37.32,15100.0,29.4481,29.456,29.4402,29.4481,15100.0
2012-10-05 12:40:00,37.31,37.33,37.31,37.32,56200.0,29.4402,29.456,29.4402,29.4481,56200.0
2012-10-05 12:45:00,37.31,37.31,37.28,37.29,76500.0,29.4402,29.4402,29.4165,29.4244,76500.0
2012-10-05 12:50:00,37.29,37.3,37.27,37.29,50000.0,29.4244,29.4323,29.4087,29.4244,50000.0
2012-10-05 12:55:00,37.29,37.3,37.28,37.3,13300.0,29.4244,29.4323,29.4165,29.4323,13300.0
2012-10-05 13:00:00,37.3,37.31,37.3,37.3,11700.0,29.4323,29.4402,29.4323,29.4323,11700.0
2012-10-05 13:05:00,37.3,37.31,37.29,37.3,3200.0,29.4323,29.4402,29.4244,29.4323,3200.0
2012-10-05 13:10:00,37.3,37.31,37.29,37.3,21600.0,29.4323,29.4402,29.4244,29.4323,21600.0
2012-10-05 13:15:00,37.3,37.31,37.29,37.3,15900.0,29.4323,29.4402,29.4244,29.4323,15900.0
2012-10-05 13:20:00,37.3,37.3,37.29,37.29,11500.0,29.4323,29.4323,29.4244,29.4244,11500.0
2012-10-05 13:25:00,37.29,37.29,37.24,37.24,41500.0,29.4244,29.4244,29.385,29.385,41500.0
2012-10-05 13:30:00,37.24,37.26,37.23,37.24,107100.0,29.385,29.4008,29.3771,29.385,107100.0
2012-10-05 13:35:00,37.23,37.25,37.23,37.23,14800.0,29.3771,29.3929,29.3771,29.3771,14800.0
2012-10-05 13:40:00,37.23,37.24,37.23,37.24,5100.0,29.3771,29.385,29.3771,29.385,5100.0
2012-10-05 13:45:00,37.23,37.24,37.2,37.2,42700.0,29.3771,29.385,29.3534,29.3534,42700.0
2012-10-05 13:50:00,37.2,37.23,37.2,37.23,89000.0,29.3534,29.3771,29.3534,29.3771,89000.0
2012-10-05 13:55:00,37.23,37.23,37.22,37.22,40800.0,29.3771,29.3771,29.3692,29.3692,40800.0
2012-10-05 14:00:00,37.21,37.23,37.2,37.22,51700.0,29.3613,29.3771,29.3534,29.3692,51700.0
2012-10-05 14:05:00,37.22,37.22,37.2,37.21,41400.0,29.3692,29.3692,29.3534,29.3613,41400.0
2012-10-05 14:10:00,37.21,37.25,37.2,37.24,109800.0,29.3613,29.3929,29.3534,29.385,109800.0
2012-10-05 14:15:00,37.25,37.26,37.24,37.24,141400.0,29.3929,29.4008,29.385,29.385,141400.0
2012-10-05 14:20:00,37.24,37.26,37.23,37.24,24900.0,29.385,29.4008,29.3771,29.385,24900.0
2012-10-05 14:25:00,37.24,37.24,37.2,37.22,659500.0,29.385,29.385,29.3534,29.3692,659500.0
2012-10-05 14:30:00,37.22,37.22,37.2,37.21,33800.0,29.3692,29.3692,29.3534,29.3613,33800.0
2012-10-05 14:35:00,37.21,37.22,37.19,37.2,52500.0,29.3613,29.3692,29.3455,29.3534,52500.0
2012-10-05 14:40:00,37.19,37.2,37.18,37.2,499900.0,29.3455,29.3534,29.3376,29.3534,499900.0
2012-10-05 14:45:00,37.2,37.21,37.19,37.19,41500.0,29.3534,29.3613,29.3455,29.3455,41500.0
2012-10-05 14:50:00,37.19,37.2,37.14,37.14,52300.0,29.3455,29.3534,29.3061,29.3061,52300.0
2012-10-05 14:55:00,37.13,37.14,37.09,37.09,65400.0,29.2982,29.3061,29.2666,29.2666,65400.0
2012-10-05 15:00:00,37.1,37.13,37.09,37.12,44100.0,29.2745,29.2982,29.2666,29.2903,44100.0
2012-10-05 15:05:00,37.12,37.12,37.08,37.1,28700.0,29.2903,29.2903,29.2587,29.2745,28700.0
2012-10-05 15:10:00,37.1,37.1,37.03,37.07,278500.0,29.2745,29.2745,29.2193,29.2508,278500.0
2012-10-05 15:15:00,37.08,37.11,37.08,37.11,275100.0,29.2587,29.2824,29.2587,29.2824,275100.0
2012-10-05 15:20:00,37.1,37.14,37.08,37.13,98700.0,29.2745,29.3061,29.2587,29.2982,98700.0
2012-10-05 15:25:00,37.13,37.14,37.1,37.1,44600.0,29.2982,29.3061,29.2745,29.2745,44600.0
2012-10-05 15:30:00,37.11,37.11,37.04,37.05,183200.0,29.2824,29.2824,29.2272,29.2351,183200.0
2012-10-05 15:35:00,37.04,37.05,37.0,37.01,157300.0,29.2272,29.2351,29.1956,29.2035,157300.0
2012-10-05 15:40:00,37.02,37.07,37.02,37.05,66800.0,29.2114,29.2508,29.2114,29.2351,66800.0
2012-10-05 15:45:00,37.05,37.12,37.05,37.12,301700.0,29.2351,29.2903,29.2351,29.2903,301700.0
2012-10-05 15:50:00,37.12,37.13,37.08,37.09,95900.0,29.2903,29.2982,29.2587,29.2666,95900.0
2012-10-05 15:55:00,37.09,37.15,37.09,37.15,543100.0,29.2666,29.314,29.2666,29.314,543100.0
2012-10-08 09:30:00,36.94,36.98,36.89,36.94,111000.0,29.1483,29.1798,29.1088,29.1483,111000.0
2012-10-08 09:35:00,36.94,36.95,36.91,36.92,69000.0,29.1483,29.1562,29.1246,29.1325,69000.0
2012-10-08 09:40:00,36.91,37.0,36.91,37.0,72000.0,29.1246,29.1956,29.1246,29.1956,72000.0
2012-10-08 09:45:00,37.0,37.0,36.94,36.95,43400.0,29.1956,29.1956,29.1483,29.1562,43400.0
2012-10-08 09:50:00,36.95,37.0,36.95,37.0,103000.0,29.1562,29.1956,29.1562,29.1956,103000.0
2012-10-08 09:55:00,37.0,37.01,36.98,36.99,305700.0,29.1956,29.2035,29.1798,29.1877,305700.0
2012-10-08 10:00:00,36.99,37.05,36.98,37.03,138800.0,29.1877,29.2351,29.1798,29.2193,138800.0
2012-10-08 10:05:00,37.03,37.04,37.01,37.02,19400.0,29.2193,29.2272,29.2035,29.2114,19400.0
2012-10-08 10:10:00,37.03,37.04,37.02,37.03,21400.0,29.2193,29.2272,29.2114,29.2193,21400.0
2012-10-08 10:15:00,37.03,37.03,37.01,37.02,19400.0,29.2193,29.2193,29.2035,29.2114,19400.0
2012-10-08 10:20:00,37.02,37.03,36.99,37.0,32300.0,29.2114,29.2193,29.1877,29.1956,32300.0
2012-10-08 10:25:00,37.0,37.0,36.97,37.0,13800.0,29.1956,29.1956,29.1719,29.1956,13800.0
2012-10-08 10:30:00,36.99,37.01,36.98,37.01,41700.0,29.1877,29.2035,29.1798,29.2035,41700.0
2012-10-08 10:35:00,37.01,37.06,37.0,37.05,20000.0,29.2035,29.243,29.1956,29.2351,20000.0
2012-10-08 10:40:00,37.05,37.11,37.05,37.1,25400.0,29.2351,29.2824,29.2351,29.2745,25400.0
2012-10-08 10:45:00,37.1,37.1,37.06,37.06,37600.0,29.2745,29.2745,29.243,29.243,37600.0
2012-10-08 10:50:00,37.07,37.12,37.06,37.1,342300.0,29.2508,29.2903,29.243,29.2745,342300.0
2012-10-08 10:55:00,37.09,37.11,37.07,37.07,173800.0,29.2666,29.2824,29.2508,29.2508,173800.0
2012-10-08 11:00:00,37.07,37.11,37.06,37.1,193100.0,29.2508,29.2824,29.243,29.2745,193100.0
2012-10-08 11:05:00,37.09,37.1,37.06,37.06,140400.0,29.2666,29.2745,29.243,29.243,140400.0
2012-10-08 11:10:00,37.05,37.07,37.04,37.05,105400.0,29.2351,29.2508,29.2272,29.2351,105400.0
2012-10-08 11:15:00,37.05,37.07,37.02,37.04,76900.0,29.2351,29.2508,29.2114,29.2272,76900.0
2012-10-08 11:20:00,37.04,37.05,37.02,37.04,21000.0,29.2272,29.2351,29.2114,29.2272,21000.0
2012-10-08 11:25:00,37.03,37.05,37.02,37.04,37700.0,29.2193,29.2351,29.2114,29.2272,37700.0
2012-10-08 11:30:00,37.04,37.04,37.03,37.03,80900.0,29.2272,29.2272,29.2193,29.2193,80900.0
2012-10-08 11:35:00,37.04,37.04,37.02,37.03,43800.0,29.2272,29.2272,29.2114,29.2193,43800.0
2012-10-08 11:40:00,37.03,37.03,37.01,37.02,22900.0,29.2193,29.2193,29.2035,29.2114,22900.0
2012-10-08 11:45:00,37.01,37.03,37.01,37.02,50500.0,29.2035,29.2193,29.2035,29.2114,50500.0
2012-10-08 11:50:00,37.01,37.04,37.0,37.04,14600.0,29.2035,29.2272,29.1956,29.2272,14600.0
2012-10-08 11:55:00,37.04,37.06,37.02,37.05,17900.0,29.2272,29.243,29.2114,29.2351,17900.0
2012-10-08 12:00:00,37.05,37.06,37.03,37.04,34100.0,29.2351,29.243,29.2193,29.2272,34100.0
2012-10-08 12:05:00,37.04,37.05,37.04,37.05,22900.0,29.2272,29.2351,29.2272,29.2351,22900.0
2012-10-08 12:10:00,37.05,37.08,37.04,37.06,30000.0,29.2351,29.2587,29.2272,29.243,30000.0
2012-10-08 12:15:00,37.06,37.07,37.05,37.06,48800.0,29.243,29.2508,29.2351,29.243,48800.0
2012-10-08 12:20:00,37.07,37.08,37.06,37.07,11200.0,29.2508,29.2587,29.243,29.2508,11200.0
2012-10-08 12:25:00,37.06,37.07,37.05,37.07,24800.0,29.243,29.2508,29.2351,29.2508,24800.0
2012-10-08 12:30:00,37.07,37.09,37.07,37.08,16300.0,29.2508,29.2666,29.2508,29.2587,16300.0
2012-10-08 12:35:00,37.08,37.09,37.07,37.08,21700.0,29.2587,29.2666,29.2508,29.2587,21700.0
2012-10-08 12:40:00,37.08,37.1,37.07,37.09,53100.0,29.2587,29.2745,29.2508,29.2666,53100.0
2012-10-08 12:45:00,37.09,37.1,37.09,37.09,39600.0,29.2666,29.2745,29.2666,29.2666,39600.0
2012-10-08 12:50:00,37.09,37.1,37.08,37.08,9600.0,29.2666,29.2745,29.2587,29.2587,9600.0
2012-10-08 12:55:00,37.08,37.12,37.08,37.12,16000.0,29.2587,29.2903,29.2587,29.2903,16000.0
2012-10-08 13:00:00,37.12,37.13,37.09,37.09,40500.0,29.2903,29.2982,29.2666,29.2666,40500.0
2012-10-08 13:05:00,37.08,37.08,37.07,37.07,26400.0,29.2587,29.2587,29.2508,29.2508,26400.0
2012-10-08 13:10:00,37.08,37.09,37.07,37.08,97000.0,29.2587,29.2666,29.2508,29.2587,97000.0
2012-10-08 13:15:00,37.08,37.1,37.07,37.09,8400.0,29.2587,29.2745,29.2508,29.2666,8400.0
2012-10-08 13:20:00,37.08,37.09,37.06,37.06,12300.0,29.2587,29.2666,29.243,29.243,12300.0
2012-10-08 13:25:00,37.07,37.08,37.07,37.07,8400.0,29.2508,29.2587,29.2508,29.2508,8400.0
2012-10-08 13:30:00,37.07,37.08,37.05,37.07,16000.0,29.2508,29.2587,29.2351,29.2508,16000.0
2012-10-08 13:35:00,37.07,37.08,37.04,37.05,101500.0,29.2508,29.2587,29.2272,29.2351,101500.0
2012-10-08 13:40:00,37.05,37.07,37.05,37.05,22100.0,29.2351,29.2508,29.2351,29.2351,22100.0
2012-10-08 13:45:00,37.05,37.05,37.04,37.04,7800.0,29.2351,29.2351,29.2272,29.2272,7800.0
2012-10-08 13:50:00,37.04,37.05,37.04,37.05,4700.0,29.2272,29.2351,29.2272,29.2351,4700.0
2012-10-08 13:55:00,37.04,37.04,37.03,37.03,28300.0,29.2272,29.2272,29.2193,29.2193,28300.0
2012-10-08 14:00:00,37.03,37.05,37.03,37.05,50900.0,29.2193,29.2351,29.2193,29.2351,50900.0
2012-10-08 14:05:00,37.05,37.05,37.04,37.05,20500.0,29.2351,29.2351,29.2272,29.2351,20500.0
2012-10-08 14:10:00,37.04,37.05,37.04,37.05,9600.0,29.2272,29.2351,29.2272,29.2351,9600.0
2012-10-08 14:15:00,37.04,37.07,37.04,37.07,20100.0,29.2272,29.2508,29.2272,29.2508,20100.0
2012-10-08 14:20:00,37.07,37.07,37.04,37.05,20900.0,29.2508,29.2508,29.2272,29.2351,20900.0
2012-10-08 14:25:00,37.05,37.06,37.05,37.05,5800.0,29.2351,29.243,29.2351,29.2351,5800.0
2012-10-08 14:30:00,37.05,37.07,37.04,37.05,17300.0,29.2351,29.2508,29.2272,29.2351,17300.0
2012-10-08 14:35:00,37.05,37.06,37.05,37.05,10000.0,29.2351,29.243,29.2351,29.2351,10000.0
2012-10-08 14:40:00,37.05,37.05,37.03,37.05,15700.0,29.2351,29.2351,29.2193,29.2351,15700.0
2012-10-08 14:45:00,37.04,37.05,37.03,37.04,72900.0,29.2272,29.2351,29.2193,29.2272,72900.0
2012-10-08 14:50:00,37.04,37.04,37.03,37.03,17000.0,29.2272,29.2272,29.2193,29.2193,17000.0
2012-10-08 14:55:00,37.03,37.05,37.03,37.05,13100.0,29.2193,29.2351,29.2193,29.2351,13100.0
2012-10-08 15:00:00,37.05,37.09,37.05,37.08,29400.0,29.2351,29.2666,29.2351,29.2587,29400.0
2012-10-08 15:05:00,37.08,37.09,37.06,37.06,19000.0,29.2587,29.2666,29.243,29.243,19000.0
2012-10-08 15:10:00,37.06,37.08,37.06,37.08,50000.0,29.243,29.2587,29.243,29.2587,50000.0
2012-10-08 15:15:00,37.08,37.1,37.07,37.08,106700.0,29.2587,29.2745,29.2508,29.2587,106700.0
2012-10-08 15:20:00,37.08,37.09,37.07,37.07,23300.0,29.2587,29.2666,29.2508,29.2508,23300.0
2012-10-08 15:25:00,37.07,37.09,37.06,37.06,52400.0,29.2508,29.2666,29.243,29.243,52400.0
2012-10-08 15:30:00,37.06,37.08,37.06,37.06,38800.0,29.243,29.2587,29.243,29.243,38800.0
2012-10-08 15:35:00,37.06,37.08,37.06,37.07,64200.0,29.243,29.2587,29.243,29.2508,64200.0
2012-10-08 15:40:00,37.07,37.08,37.04,37.07,62000.0,29.2508,29.2587,29.2272,29.2508,62000.0
2012-10-08 15:45:00,37.08,37.08,37.05,37.08,45900.0,29.2587,29.2587,29.2351,29.2587,45900.0
2012-10-08 15:50:00,37.08,37.08,37.06,37.07,62300.0,29.2587,29.2587,29.243,29.2508,62300.0
2012-10-08 15:55:00,37.07,37.08,37.05,37.05,845700.0,29.2508,29.2587,29.2351,29.2351,845700.0
2012-10-09 09:30:00,37.07,37.07,37.0,37.02,227100.0,29.2508,29.2508,29.1956,29.2114,227100.0
2012-10-09 09:35:00,37.03,37.08,37.02,37.08,176600.0,29.2193,29.2587,29.2114,29.2587,176600.0
2012-10-09 09:40:00,37.08,37.1,37.06,37.09,66300.0,29.2587,29.2745,29.243,29.2666,66300.0
2012-10-09 09:45:00,37.09,37.09,37.02,37.04,316200.0,29.2666,29.2666,29.2114,29.2272,316200.0
2012-10-09 09:50:00,37.04,37.06,37.01,37.04,245200.0,29.2272,29.243,29.2035,29.2272,245200.0
2012-10-09 09:55:00,37.04,37.05,37.02,37.02,40300.0,29.2272,29.2351,29.2114,29.2114,40300.0
2012-10-09 10:00:00,37.02,37.08,37.02,37.06,239300.0,29.2114,29.2587,29.2114,29.243,239300.0
2012-10-09 10:05:00,37.06,37.07,37.04,37.05,50800.0,29.243,29.2508,29.2272,29.2351,50800.0
2012-10-09 10:10:00,37.06,37.07,37.05,37.05,55600.0,29.243,29.2508,29.2351,29.2351,55600.0
2012-10-09 10:15:00,37.05,37.11,37.05,37.06,256900.0,29.2351,29.2824,29.2351,29.243,256900.0
2012-10-09 10:20:00,37.05,37.06,37.03,37.06,225000.0,29.2351,29.243,29.2193,29.243,225000.0
2012-10-09 10:25:00,37.05,37.07,37.02,37.02,132500.0,29.2351,29.2508,29.2114,29.2114,132500.0
2012-10-09 10:30:00,37.01,37.03,37.0,37.02,182500.0,29.2035,29.2193,29.1956,29.2114,182500.0
2012-10-09 10:35:00,37.02,37.02,36.96,36.97,243700.0,29.2114,29.2114,29.164,29.1719,243700.0
2012-10-09 10:40:00,36.97,36.98,36.94,36.95,70800.0,29.1719,29.1798,29.1483,29.1562,70800.0
2012-10-09 10:45:00,36.95,37.36,36.87,36.87,139500.0,29.1562,29.4797,29.093,29.093,139500.0
2012-10-09 10:50:00,36.87,37.27,36.82,36.84,116200.0,29.093,29.4087,29.0536,29.0694,116200.0
2012-10-09 10:55:00,36.83,36.84,36.78,36.81,206100.0,29.0615,29.0694,29.022,29.0457,206100.0
2012-10-09 11:00:00,36.81,36.81,36.74,36.77,83300.0,29.0457,29.0457,28.9904,29.0141,83300.0
2012-10-09 11:05:00,36.77,36.79,36.76,36.77,47300.0,29.0141,29.0299,29.0062,29.0141,47300.0
2012-10-09 11:10:00,36.78,36.78,36.74,36.76,93300.0,29.022,29.022,28.9904,29.0062,93300.0
2012-10-09 11:15:00,36.76,36.76,36.7,36.71,54800.0,29.0062,29.0062,28.9589,28.9668,54800.0
2012-10-09 11:20:00,36.72,36.74,36.71,36.73,38100.0,28.9747,28.9904,28.9668,28.9826,38100.0
2012-10-09 11:25:00,36.72,36.73,36.68,36.69,48700.0,28.9747,28.9826,28.9431,28.951,48700.0
2012-10-09 11:30:00,36.69,36.73,36.66,36.72,21500.0,28.951,28.9826,28.9273,28.9747,21500.0
2012-10-09 11:35:00,36.72,36.73,36.71,36.71,41400.0,28.9747,28.9826,28.9668,28.9668,41400.0
2012-10-09 11:40:00,36.71,36.72,36.69,36.71,17800.0,28.9668,28.9747,28.951,28.9668,17800.0
2012-10-09 11:45:00,36.7,36.7,36.65,36.69,485600.0,28.9589,28.9589,28.9194,28.951,485600.0
2012-10-09 11:50:00,36.68,36.71,36.68,36.71,29300.0,28.9431,28.9668,28.9431,28.9668,29300.0
2012-10-09 11:55:00,36.7,36.71,36.68,36.7,132400.0,28.9589,28.9668,28.9431,28.9589,132400.0
2012-10-09 12:00:00,36.71,36.73,36.71,36.72,267900.0,28.9668,28.9826,28.9668,28.9747,267900.0
2012-10-09 12:05:00,36.73,36.73,36.7,36.71,41400.0,28.9826,28.9826,28.9589,28.9668,41400.0
2012-10-09 12:10:00,36.71,36.77,36.71,36.77,233000.0,28.9668,29.0141,28.9668,29.0141,233000.0
2012-10-09 12:15:00,36.76,36.78,36.73,36.74,111200.0,29.0062,29.022,28.9826,28.9904,111200.0
2012-10-09 12:20:00,36.73,36.74,36.72,36.72,126300.0,28.9826,28.9904,28.9747,28.9747,126300.0
2012-10-09 12:25:00,36.72,36.73,36.71,36.72,12000.0,28.9747,28.9826,28.9668,28.9747,12000.0
2012-10-09 12:30:00,36.71,36.73,36.7,36.71,22300.0,28.9668,28.9826,28.9589,28.9668,22300.0
2012-10-09 12:35:00,36.71,36.73,36.7,36.72,21800.0,28.9668,28.9826,28.9589,28.9747,21800.0
2012-10-09 12:40:00,36.72,36.73,36.7,36.73,16000.0,28.9747,28.9826,28.9589,28.9826,16000.0
2012-10-09 12:45:00,36.72,36.72,36.7,36.71,17600.0,28.9747,28.9747,28.9589,28.9668,17600.0
2012-10-09 12:50:00,36.71,36.72,36.7,36.71,14000.0,28.9668,28.9747,28.9589,28.9668,14000.0
2012-10-09 12:55:00,36.71,36.71,36.7,36.7,17100.0,28.9668,28.9668,28.9589,28.9589,17100.0
2012-10-09 13:00:00,36.7,36.73,36.68,36.72,132100.0,28.9589,28.9826,28.9431,28.9747,132100.0
2012-10-09 13:05:00,36.7,36.72,36.7,36.7,30400.0,28.9589,28.9747,28.9589,28.9589,30400.0
2012-10-09 13:10:00,36.7,36.73,36.7,36.73,112300.0,28.9589,28.9826,28.9589,28.9826,112300.0
2012-10-09 13:15:00,36.73,36.73,36.7,36.73,49200.0,28.9826,28.9826,28.9589,28.9826,49200.0
2012-10-09 13:20:00,36.72,36.73,36.7,36.71,39600.0,28.9747,28.9826,28.9589,28.9668,39600.0
2012-10-09 13:25:00,36.72,36.72,36.7,36.7,145200.0,28.9747,28.9747,28.9589,28.9589,145200.0
2012-10-09 13:30:00,36.7,36.72,36.69,36.7,53600.0,28.9589,28.9747,28.951,28.9589,53600.0
2012-10-09 13:35:00,36.7,36.72,36.69,36.7,38000.0,28.9589,28.9747,28.951,28.9589,38000.0
2012-10-09 13:40:00,36.7,36.71,36.69,36.7,218600.0,28.9589,28.9668,28.951,28.9589,218600.0
2012-10-09 13:45:00,36.7,36.71,36.68,36.69,51100.0,28.9589,28.9668,28.9431,28.951,51100.0
2012-10-09 13:50:00,36.69,36.72,36.68,36.68,40200.0,28.951,28.9747,28.9431,28.9431,40200.0
2012-10-09 13:55:00,36.69,36.7,36.66,36.67,77300.0,28.951,28.9589,28.9273,28.9352,77300.0
2012-10-09 14:00:00,36.66,36.69,36.66,36.67,146000.0,28.9273,28.951,28.9273,28.9352,146000.0
2012-10-09 14:05:00,36.67,36.68,36.65,36.68,41600.0,28.9352,28.9431,28.9194,28.9431,41600.0
2012-10-09 14:10:00,36.68,36.68,36.66,36.67,32700.0,28.9431,28.9431,28.9273,28.9352,32700.0
2012-10-09 14:15:00,36.67,36.69,36.63,36.68,81900.0,28.9352,28.951,28.9037,28.9431,81900.0
2012-10-09 14:20:00,36.68,36.72,36.68,36.69,387100.0,28.9431,28.9747,28.9431,28.951,387100.0
2012-10-09 14:25:00,36.68,36.71,36.67,36.67,36400.0,28.9431,28.9668,28.9352,28.9352,36400.0
2012-10-09 14:30:00,36.68,36.69,36.65,36.66,285500.0,28.9431,28.951,28.9194,28.9273,285500.0
2012-10-09 14:35:00,36.66,36.69,36.66,36.66,74900.0,28.9273,28.951,28.9273,28.9273,74900.0
2012-10-09 14:40:00,36.66,36.67,36.62,36.66,110400.0,28.9273,28.9352,28.8958,28.9273,110400.0
2012-10-09 14:45:00,36.66,36.7,36.65,36.69,49400.0,28.9273,28.9589,28.9194,28.951,49400.0
2012-10-09 14:50:00,36.69,36.7,36.67,36.69,94900.0,28.951,28.9589,28.9352,28.951,94900.0
2012-10-09 14:55:00,36.7,36.72,36.68,36.72,95000.0,28.9589,28.9747,28.9431,28.9747,95000.0
2012-10-09 15:00:00,36.72,36.75,36.7,36.7,120800.0,28.9747,28.9983,28.9589,28.9589,120800.0
2012-10-09 15:05:00,36.71,36.72,36.7,36.7,26800.0,28.9668,28.9747,28.9589,28.9589,26800.0
2012-10-09 15:10:00,36.71,36.72,36.67,36.69,202000.0,28.9668,28.9747,28.9352,28.951,202000.0
2012-10-09 15:15:00,36.7,36.71,36.66,36.67,71200.0,28.9589,28.9668,28.9273,28.9352,71200.0
2012-10-09 15:20:00,36.67,36.69,36.62,36.65,200400.0,28.9352,28.951,28.8958,28.9194,200400.0
2012-10-09 15:25:00,36.66,36.66,36.63,36.65,180300.0,28.9273,28.9273,28.9037,28.9194,180300.0
2012-10-09 15:30:00,36.65,36.66,36.62,36.64,206200.0,28.9194,28.9273,28.8958,28.9115,206200.0
2012-10-09 15:35:00,36.65,36.67,36.64,36.65,286200.0,28.9194,28.9352,28.9115,28.9194,286200.0
2012-10-09 15:40:00,36.65,36.69,36.64,36.67,100300.0,28.9194,28.951,28.9115,28.9352,100300.0
2012-10-09 15:45:00,36.66,36.68,36.64,36.66,266200.0,28.9273,28.9431,28.9115,28.9273,266200.0
2012-10-09 15:50:00,36.66,36.66,36.63,36.64,211600.0,28.9273,28.9273,28.9037,28.9115,211600.0
2012-10-09 15:55:00,36.63,36.64,36.62,36.63,943300.0,28.9037,28.9115,28.8958,28.9037,943300.0
2012-10-10 09:30:00,36.5,36.61,36.5,36.6,273300.0,28.8011,28.8879,28.8011,28.88,273300.0
2012-10-10 09:35:00,36.59,36.59,36.48,36.49,193400.0,28.8721,28.8721,28.7853,28.7932,193400.0
2012-10-10 09:40:00,36.49,36.49,36.4,36.47,397400.0,28.7932,28.7932,28.7222,28.7774,397400.0
2012-10-10 09:45:00,36.47,36.53,36.46,36.52,149900.0,28.7774,28.8247,28.7695,28.8169,149900.0
2012-10-10 09:50:00,36.52,36.55,36.51,36.51,152000.0,28.8169,28.8405,28.809,28.809,152000.0
2012-10-10 09:55:00,36.5,36.5,36.43,36.5,396200.0,28.8011,28.8011,28.7458,28.8011,396200.0
2012-10-10 10:00:00,36.5,36.54,36.49,36.52,378400.0,28.8011,28.8326,28.7932,28.8169,378400.0
2012-10-10 10:05:00,36.52,36.55,36.5,36.53,487800.0,28.8169,28.8405,28.8011,28.8247,487800.0
2012-10-10 10:10:00,36.53,36.56,36.51,36.52,87900.0,28.8247,28.8484,28.809,28.8169,87900.0
2012-10-10 10:15:00,36.52,36.54,36.5,36.51,211500.0,28.8169,28.8326,28.8011,28.809,211500.0
2012-10-10 10:20:00,36.51,36.54,36.51,36.52,146300.0,28.809,28.8326,28.809,28.8169,146300.0
2012-10-10 10:25:00,36.52,36.61,36.52,36.61,106700.0,28.8169,28.8879,28.8169,28.8879,106700.0
2012-10-10 10:30:00,36.61,36.62,36.59,36.59,53300.0,28.8879,28.8958,28.8721,28.8721,53300.0
2012-10-10 10:35:00,36.6,36.6,36.56,36.59,270400.0,28.88,28.88,28.8484,28.8721,270400.0
2012-10-10 10:40:00,36.59,36.59,36.52,36.52,97300.0,28.8721,28.8721,28.8169,28.8169,97300.0
2012-10-10 10:45:00,36.51,36.52,36.49,36.51,87100.0,28.809,28.8169,28.7932,28.809,87100.0
2012-10-10 10:50:00,36.51,36.54,36.51,36.52,98700.0,28.809,28.8326,28.809,28.8169,98700.0
2012-10-10 10:55:00,36.52,36.55,36.51,36.52,66200.0,28.8169,28.8405,28.809,28.8169,66200.0
2012-10-10 11:00:00,36.51,36.52,36.48,36.5,102200.0,28.809,28.8169,28.7853,28.8011,102200.0
2012-10-10 11:05:00,36.5,36.54,36.5,36.54,31900.0,28.8011,28.8326,28.8011,28.8326,31900.0
2012-10-10 11:10:00,36.54,36.54,36.53,36.53,33800.0,28.8326,28.8326,28.8247,28.8247,33800.0
2012-10-10 11:15:00,36.53,36.54,36.51,36.51,67600.0,28.8247,28.8326,28.809,28.809,67600.0
2012-10-10 11:20:00,36.52,36.53,36.52,36.52,34400.0,28.8169,28.8247,28.8169,28.8169,34400.0
2012-10-10 11:25:00,36.52,36.53,36.51,36.52,43300.0,28.8169,28.8247,28.809,28.8169,43300.0
2012-10-10 11:30:00,36.51,36.52,36.46,36.46,381400.0,28.809,28.8169,28.7695,28.7695,381400.0
2012-10-10 11:35:00,36.46,36.46,36.43,36.44,221700.0,28.7695,28.7695,28.7458,28.7537,221700.0
2012-10-10 11:40:00,36.44,36.47,36.44,36.45,167300.0,28.7537,28.7774,28.7537,28.7616,167300.0
2012-10-10 11:45:00,36.45,36.46,36.44,36.45,42900.0,28.7616,28.7695,28.7537,28.7616,42900.0
2012-10-10 11:50:00,36.44,36.44,36.34,36.36,615500.0,28.7537,28.7537,28.6748,28.6906,615500.0
2012-10-10 11:55:00,36.37,36.41,36.36,36.4,66600.0,28.6985,28.7301,28.6906,28.7222,66600.0
2012-10-10 12:00:00,36.4,36.43,36.39,36.43,331100.0,28.7222,28.7458,28.7143,28.7458,331100.0
2012-10-10 12:05:00,36.43,36.43,36.4,36.42,78800.0,28.7458,28.7458,28.7222,28.7379,78800.0
2012-10-10 12:10:00,36.42,36.46,36.42,36.44,169700.0,28.7379,28.7695,28.7379,28.7537,169700.0
2012-10-10 12:15:00,36.44,36.44,36.39,36.4,55000.0,28.7537,28.7537,28.7143,28.7222,55000.0
2012-10-10 12:20:00,36.39,36.42,36.38,36.42,57700.0,28.7143,28.7379,28.7064,28.7379,57700.0
2012-10-10 12:25:00,36.41,36.43,36.41,36.43,55300.0,28.7301,28.7458,28.7301,28.7458,55300.0
2012-10-10 12:30:00,36.43,36.43,36.4,36.4,161300.0,28.7458,28.7458,28.7222,28.7222,161300.0
2012-10-10 12:35:00,36.4,36.4,36.33,36.37,504000.0,28.7222,28.7222,28.6669,28.6985,504000.0
2012-10-10 12:40:00,36.37,36.38,36.36,36.38,17300.0,28.6985,28.7064,28.6906,28.7064,17300.0
2012-10-10 12:45:00,36.37,36.37,36.32,36.34,205600.0,28.6985,28.6985,28.659,28.6748,205600.0
2012-10-10 12:50:00,36.34,36.36,36.32,36.34,158300.0,28.6748,28.6906,28.659,28.6748,158300.0
2012-10-10 12:55:00,36.33,36.33,36.28,36.29,205200.0,28.6669,28.6669,28.6275,28.6354,205200.0
2012-10-10 13:00:00,36.29,36.31,36.26,36.29,354100.0,28.6354,28.6511,28.6117,28.6354,354100.0
2012-10-10 13:05:00,36.29,36.32,36.28,36.32,494600.0,28.6354,28.659,28.6275,28.659,494600.0
2012-10-10 13:10:00,36.32,36.35,36.32,36.32,156900.0,28.659,28.6827,28.659,28.659,156900.0
2012-10-10 13:15:00,36.33,36.37,36.33,36.34,69200.0,28.6669,28.6985,28.6669,28.6748,69200.0
2012-10-10 13:20:00,36.34,36.36,36.34,36.34,25700.0,28.6748,28.6906,28.6748,28.6748,25700.0
2012-10-10 13:25:00,36.35,36.36,36.34,36.35,31900.0,28.6827,28.6906,28.6748,28.6827,31900.0
2012-10-10 13:30:00,36.35,36.37,36.32,36.36,71500.0,28.6827,28.6985,28.659,28.6906,71500.0
2012-10-10 13:35:00,36.35,36.37,36.34,36.35,32800.0,28.6827,28.6985,28.6748,28.6827,32800.0
2012-10-10 13:40:00,36.35,36.35,36.32,36.33,44300.0,28.6827,28.6827,28.659,28.6669,44300.0
2012-10-10 13:45:00,36.32,36.34,36.3,36.33,305100.0,28.659,28.6748,28.6433,28.6669,305100.0
2012-10-10 13:50:00,36.34,36.34,36.31,36.32,25400.0,28.6748,28.6748,28.6511,28.659,25400.0
2012-10-10 13:55:00,36.32,36.33,36.31,36.31,17400.0,28.659,28.6669,28.6511,28.6511,17400.0
2012-10-10 14:00:00,36.31,36.4,36.31,36.35,905300.0,28.6511,28.7222,28.6511,28.6827,905300.0
2012-10-10 14:05:00,36.35,36.38,36.35,36.38,401100.0,28.6827,28.7064,28.6827,28.7064,401100.0
2012-10-10 14:10:00,36.38,36.38,36.33,36.35,52700.0,28.7064,28.7064,28.6669,28.6827,52700.0
2012-10-10 14:15:00,36.35,36.37,36.35,36.36,208600.0,28.6827,28.6985,28.6827,28.6906,208600.0
2012-10-10 14:20:00,36.35,36.36,36.33,36.34,48100.0,28.6827,28.6906,28.6669,28.6748,48100.0
2012-10-10 14:25:00,36.34,36.35,36.33,36.35,43400.0,28.6748,28.6827,28.6669,28.6827,43400.0
2012-10-10 14:30:00,36.34,36.37,36.34,36.35,42200.0,28.6748,28.6985,28.6748,28.6827,42200.0
2012-10-10 14:35:00,36.35,36.35,36.3,36.33,75200.0,28.6827,28.6827,28.6433,28.6669,75200.0
2012-10-10 14:40:00,36.33,36.34,36.32,36.34,18100.0,28.6669,28.6748,28.659,28.6748,18100.0
2012-10-10 14:45:00,36.34,36.35,36.3,36.33,97000.0,28.6748,28.6827,28.6433,28.6669,97000.0
2012-10-10 14:50:00,36.33,36.35,36.33,36.34,67000.0,28.6669,28.6827,28.6669,28.6748,67000.0
2012-10-10 14:55:00,36.34,36.35,36.33,36.34,67100.0,28.6748,28.6827,28.6669,28.6748,67100.0
2012-10-10 15:00:00,36.33,36.35,36.32,36.34,54000.0,28.6669,28.6827,28.659,28.6748,54000.0
2012-10-10 15:05:00,36.34,36.37,36.32,36.36,34300.0,28.6748,28.6985,28.659,28.6906,34300.0
2012-10-10 15:10:00,36.36,36.39,36.35,36.38,317300.0,28.6906,28.7143,28.6827,28.7064,317300.0
2012-10-10 15:15:00,36.37,36.38,36.32,36.33,303400.0,28.6985,28.7064,28.659,28.6669,303400.0
2012-10-10 15:20:00,36.33,36.33,36.29,36.31,304000.0,28.6669,28.6669,28.6354,28.6511,304000.0
2012-10-10 15:25:00,36.31,36.35,36.31,36.32,57600.0,28.6511,28.6827,28.6511,28.659,57600.0
2012-10-10 15:30:00,36.32,36.34,36.3,36.31,94200.0,28.659,28.6748,28.6433,28.6511,94200.0
2012-10-10 15:35:00,36.32,36.33,36.31,36.32,110900.0,28.659,28.6669,28.6511,28.659,110900.0
2012-10-10 15:40:00,36.33,36.34,36.32,36.34,173000.0,28.6669,28.6748,28.659,28.6748,173000.0
2012-10-10 15:45:00,36.33,36.34,36.31,36.32,254000.0,28.6669,28.6748,28.6511,28.659,254000.0
2012-10-10 15:50:00,36.31,36.32,36.27,36.3,379700.0,28.6511,28.659,28.6196,28.6433,379700.0
2012-10-10 15:55:00,36.29,36.31,36.27,36.31,868700.0,28.6354,28.6511,28.6196,28.6511,868700.0
2012-10-11 09:30:00,36.56,36.62,36.53,36.61,228200.0,28.8484,28.8958,28.8247,28.8879,228200.0
2012-10-11 09:35:00,36.6,36.64,36.59,36.6,40800.0,28.88,28.9115,28.8721,28.88,40800.0
2012-10-11 09:40:00,36.6,36.61,36.55,36.55,36600.0,28.88,28.8879,28.8405,28.8405,36600.0
2012-10-11 09:45:00,36.54,36.55,36.5,36.51,174100.0,28.8326,28.8405,28.8011,28.809,174100.0
2012-10-11 09:50:00,36.52,36.53,36.49,36.5,291500.0,28.8169,28.8247,28.7932,28.8011,291500.0
2012-10-11 09:55:00,36.5,36.54,36.5,36.51,80900.0,28.8011,28.8326,28.8011,28.809,80900.0
2012-10-11 10:00:00,36.51,36.55,36.51,36.53,97600.0,28.809,28.8405,28.809,28.8247,97600.0
2012-10-11 10:05:00,36.53,36.55,36.5,36.55,131600.0,28.8247,28.8405,28.8011,28.8405,131600.0
2012-10-11 10:10:00,36.55,36.57,36.54,36.57,244800.0,28.8405,28.8563,28.8326,28.8563,244800.0
2012-10-11 10:15:00,36.57,36.59,36.56,36.59,159400.0,28.8563,28.8721,28.8484,28.8721,159400.0
2012-10-11 10:20:00,36.58,36.61,36.56,36.58,235800.0,28.8642,28.8879,28.8484,28.8642,235800.0
2012-10-11 10:25:00,36.58,36.6,36.57,36.59,184700.0,28.8642,28.88,28.8563,28.8721,184700.0
2012-10-11 10:30:00,36.6,36.61,36.57,36.58,176900.0,28.88,28.8879,28.8563,28.8642,176900.0
2012-10-11 10:35:00,36.58,36.59,36.56,36.58,48400.0,28.8642,28.8721,28.8484,28.8642,48400.0
2012-10-11 10:40:00,36.58,36.67,36.58,36.67,308500.0,28.8642,28.9352,28.8642,28.9352,308500.0
2012-10-11 10:45:00,36.67,36.7,36.67,36.67,296700.0,28.9352,28.9589,28.9352,28.9352,296700.0
2012-10-11 10:50:00,36.68,36.71,36.67,36.69,20700.0,28.9431,28.9668,28.9352,28.951,20700.0
2012-10-11 10:55:00,36.69,36.69,36.66,36.68,271000.0,28.951,28.951,28.9273,28.9431,271000.0
2012-10-11 11:00:00,36.68,36.71,36.67,36.68,54100.0,28.9431,28.9668,28.9352,28.9431,54100.0
2012-10-11 11:05:00,36.68,36.69,36.62,36.62,40500.0,28.9431,28.951,28.8958,28.8958,40500.0
2012-10-11 11:10:00,36.62,36.65,36.62,36.63,29300.0,28.8958,28.9194,28.8958,28.9037,29300.0
2012-10-11 11:15:00,36.63,36.64,36.57,36.57,73900.0,28.9037,28.9115,28.8563,28.8563,73900.0
2012-10-11 11:20:00,36.56,36.6,36.56,36.6,34600.0,28.8484,28.88,28.8484,28.88,34600.0
2012-10-11 11:25:00,36.6,36.62,36.58,36.62,40000.0,28.88,28.8958,28.8642,28.8958,40000.0
2012-10-11 11:30:00,36.62,36.62,36.58,36.59,52700.0,28.8958,28.8958,28.8642,28.8721,52700.0
2012-10-11 11:35:00,36.59,36.61,36.58,36.6,45200.0,28.8721,28.8879,28.8642,28.88,45200.0
2012-10-11 11:40:00,36.6,36.6,36.55,36.55,115300.0,28.88,28.88,28.8405,28.8405,115300.0
2012-10-11 11:45:00,36.55,36.57,36.55,36.57,32700.0,28.8405,28.8563,28.8405,28.8563,32700.0
2012-10-11 11:50:00,36.57,36.58,36.52,36.53,66000.0,28.8563,28.8642,28.8169,28.8247,66000.0
2012-10-11 11:55:00,36.53,36.55,36.53,36.55,43100.0,28.8247,28.8405,28.8247,28.8405,43100.0
2012-10-11 12:00:00,36.55,36.55,36.52,36.53,111300.0,28.8405,28.8405,28.8169,28.8247,111300.0
2012-10-11 12:05:00,36.53,36.56,36.53,36.55,17000.0,28.8247,28.8484,28.8247,28.8405,17000.0
2012-10-11 12:10:00,36.55,36.59,36.55,36.58,22000.0,28.8405,28.8721,28.8405,28.8642,22000.0
2012-10-11 12:15:00,36.58,36.59,36.56,36.56,35100.0,28.8642,28.8721,28.8484,28.8484,35100.0
2012-10-11 12:20:00,36.56,36.57,36.54,36.55,16200.0,28.8484,28.8563,28.8326,28.8405,16200.0
2012-10-11 12:25:00,36.55,36.56,36.55,36.56,23500.0,28.8405,28.8484,28.8405,28.8484,23500.0
2012-10-11 12:30:00,36.56,36.59,36.56,36.58,17400.0,28.8484,28.8721,28.8484,28.8642,17400.0
2012-10-11 12:35:00,36.58,36.6,36.58,36.59,178400.0,28.8642,28.88,28.8642,28.8721,178400.0
2012-10-11 12:40:00,36.59,36.6,36.57,36.57,36000.0,28.8721,28.88,28.8563,28.8563,36000.0
2012-10-11 12:45:00,36.56,36.62,36.56,36.61,64800.0,28.8484,28.8958,28.8484,28.8879,64800.0
2012-10-11 12:50:00,36.61,36.63,36.61,36.63,68300.0,28.8879,28.9037,28.8879,28.9037,68300.0
2012-10-11 12:55:00,36.63,36.63,36.58,36.58,36400.0,28.9037,28.9037,28.8642,28.8642,36400.0
2012-10-11 13:00:00,36.58,36.61,36.55,36.59,78400.0,28.8642,28.8879,28.8405,28.8721,78400.0
2012-10-11 13:05:00,36.59,36.61,36.59,36.61,103200.0,28.8721,28.8879,28.8721,28.8879,103200.0
2012-10-11 13:10:00,36.61,36.61,36.58,36.59,50600.0,28.8879,28.8879,28.8642,28.8721,50600.0
2012-10-11 13:15:00,36.58,36.59,36.58,36.59,10600.0,28.8642,28.8721,28.8642,28.8721,10600.0
2012-10-11 13:20:00,36.59,36.59,36.54,36.55,34900.0,28.8721,28.8721,28.8326,28.8405,34900.0
2012-10-11 13:25:00,36.55,36.57,36.55,36.56,165000.0,28.8405,28.8563,28.8405,28.8484,165000.0
2012-10-11 13:30:00,36.56,36.57,36.53,36.54,67300.0,28.8484,28.8563,28.8247,28.8326,67300.0
2012-10-11 13:35:00,36.54,36.54,36.52,36.53,22500.0,28.8326,28.8326,28.8169,28.8247,22500.0
2012-10-11 13:40:00,36.53,36.54,36.47,36.48,598700.0,28.8247,28.8326,28.7774,28.7853,598700.0
2012-10-11 13:45:00,36.48,36.51,36.46,36.49,259700.0,28.7853,28.809,28.7695,28.7932,259700.0
2012-10-11 13:50:00,36.49,36.5,36.45,36.47,99600.0,28.7932,28.8011,28.7616,28.7774,99600.0
2012-10-11 13:55:00,36.47,36.5,36.47,36.48,47900.0,28.7774,28.8011,28.7774,28.7853,47900.0
2012-10-11 14:00:00,36.48,36.5,36.48,36.5,14800.0,28.7853,28.8011,28.7853,28.8011,14800.0
2012-10-11 14:05:00,36.49,36.5,36.47,36.48,34300.0,28.7932,28.8011,28.7774,28.7853,34300.0
2012-10-11 14:10:00,36.48,36.54,36.48,36.52,76000.0,28.7853,28.8326,28.7853,28.8169,76000.0
2012-10-11 14:15:00,36.52,36.53,36.52,36.52,327000.0,28.8169,28.8247,28.8169,28.8169,327000.0
2012-10-11 14:20:00,36.52,36.52,36.5,36.51,210900.0,28.8169,28.8169,28.8011,28.809,210900.0
2012-10-11 14:25:00,36.51,36.54,36.51,36.52,77500.0,28.809,28.8326,28.809,28.8169,77500.0
2012-10-11 14:30:00,36.52,36.52,36.49,36.49,48100.0,28.8169,28.8169,28.7932,28.7932,48100.0
2012-10-11 14:35:00,36.49,36.5,36.46,36.48,42600.0,28.7932,28.8011,28.7695,28.7853,42600.0
2012-10-11 14:40:00,36.48,36.48,36.44,36.44,50100.0,28.7853,28.7853,28.7537,28.7537,50100.0
2012-10-11 14:45:00,36.44,36.45,36.43,36.44,46500.0,28.7537,28.7616,28.7458,28.7537,46500.0
2012-10-11 14:50:00,36.44,36.47,36.44,36.45,55200.0,28.7537,28.7774,28.7537,28.7616,55200.0
2012-10-11 14:55:00,36.45,36.47,36.45,36.46,19500.0,28.7616,28.7774,28.7616,28.7695,19500.0
2012-10-11 15:00:00,36.46,36.48,36.45,36.47,39800.0,28.7695,28.7853,28.7616,28.7774,39800.0
2012-10-11 15:05:00,36.46,36.47,36.44,36.45,22900.0,28.7695,28.7774,28.7537,28.7616,22900.0
2012-10-11 15:10:00,36.45,36.51,36.45,36.5,166100.0,28.7616,28.809,28.7616,28.8011,166100.0
2012-10-11 15:15:00,36.5,36.52,36.47,36.47,194000.0,28.8011,28.8169,28.7774,28.7774,194000.0
2012-10-11 15:20:00,36.48,36.49,36.46,36.49,104400.0,28.7853,28.7932,28.7695,28.7932,104400.0
2012-10-11 15:25:00,36.48,36.51,36.47,36.51,55800.0,28.7853,28.809,28.7774,28.809,55800.0
2012-10-11 15:30:00,36.51,36.52,36.48,36.48,59600.0,28.809,28.8169,28.7853,28.7853,59600.0
2012-10-11 15:35:00,36.49,36.49,36.46,36.46,91500.0,28.7932,28.7932,28.7695,28.7695,91500.0
2012-10-11 15:40:00,36.47,36.48,36.46,36.47,72300.0,28.7774,28.7853,28.7695,28.7774,72300.0
2012-10-11 15:45:00,36.47,36.47,36.43,36.44,129700.0,28.7774,28.7774,28.7458,28.7537,129700.0
2012-10-11 15:50:00,36.44,36.46,36.44,36.45,94300.0,28.7537,28.7695,28.7537,28.7616,94300.0
2012-10-11 15:55:00,36.46,36.46,36.41,36.42,688900.0,28.7695,28.7695,28.7301,28.7379,688900.0
2012-10-12 09:30:00,36.56,36.57,36.51,36.56,120800.0,28.8484,28.8563,28.809,28.8484,120800.0
2012-10-12 09:35:00,36.56,36.64,36.56,36.62,316900.0,28.8484,28.9115,28.8484,28.8958,316900.0
2012-10-12 09:40:00,36.62,36.63,36.54,36.54,145200.0,28.8958,28.9037,28.8326,28.8326,145200.0
2012-10-12 09:45:00,36.54,36.58,36.53,36.58,137000.0,28.8326,28.8642,28.8247,28.8642,137000.0
2012-10-12 09:50:00,36.58,36.65,36.58,36.64,323200.0,28.8642,28.9194,28.8642,28.9115,323200.0
2012-10-12 09:55:00,36.63,36.69,36.61,36.69,227000.0,28.9037,28.951,28.8879,28.951,227000.0
2012-10-12 10:00:00,36.69,36.73,36.68,36.68,326300.0,28.951,28.9826,28.9431,28.9431,326300.0
2012-10-12 10:05:00,36.68,36.69,36.62,36.64,327800.0,28.9431,28.951,28.8958,28.9115,327800.0
2012-10-12 10:10:00,36.64,36.66,36.6,36.65,117300.0,28.9115,28.9273,28.88,28.9194,117300.0
2012-10-12 10:15:00,36.65,36.66,36.6,36.61,132100.0,28.9194,28.9273,28.88,28.8879,132100.0
2012-10-12 10:20:00,36.6,36.62,36.58,36.59,107700.0,28.88,28.8958,28.8642,28.8721,107700.0
2012-10-12 10:25:00,36.59,36.6,36.52,36.55,537900.0,28.8721,28.88,28.8169,28.8405,537900.0
2012-10-12 10:30:00,36.55,36.56,36.54,36.56,18700.0,28.8405,28.8484,28.8326,28.8484,18700.0
2012-10-12 10:35:00,36.55,36.59,36.53,36.57,58100.0,28.8405,28.8721,28.8247,28.8563,58100.0
2012-10-12 10:40:00,36.57,36.6,36.57,36.57,158200.0,28.8563,28.88,28.8563,28.8563,158200.0
2012-10-12 10:45:00,36.57,36.57,36.52,36.54,132800.0,28.8563,28.8563,28.8169,28.8326,132800.0
2012-10-12 10:50:00,36.54,36.57,36.53,36.56,32000.0,28.8326,28.8563,28.8247,28.8484,32000.0
2012-10-12 10:55:00,36.56,36.59,36.55,36.55,63500.0,28.8484,28.8721,28.8405,28.8405,63500.0
2012-10-12 11:00:00,36.55,36.56,36.53,36.54,24900.0,28.8405,28.8484,28.8247,28.8326,24900.0
2012-10-12 11:05:00,36.54,36.55,36.54,36.54,30900.0,28.8326,28.8405,28.8326,28.8326,30900.0
2012-10-12 11:10:00,36.54,36.54,36.45,36.46,33300.0,28.8326,28.8326,28.7616,28.7695,33300.0
2012-10-12 11:15:00,36.45,36.45,36.42,36.44,58800.0,28.7616,28.7616,28.7379,28.7537,58800.0
2012-10-12 11:20:00,36.44,36.47,36.43,36.45,241500.0,28.7537,28.7774,28.7458,28.7616,241500.0
2012-10-12 11:25:00,36.46,36.47,36.43,36.43,323700.0,28.7695,28.7774,28.7458,28.7458,323700.0
2012-10-12 11:30:00,36.42,36.42,36.33,36.37,544300.0,28.7379,28.7379,28.6669,28.6985,544300.0
2012-10-12 11:35:00,36.37,36.37,36.34,36.36,58800.0,28.6985,28.6985,28.6748,28.6906,58800.0
2012-10-12 11:40:00,36.37,36.38,36.31,36.33,341400.0,28.6985,28.7064,28.6511,28.6669,341400.0
2012-10-12 11:45:00,36.33,36.38,36.33,36.38,113400.0,28.6669,28.7064,28.6669,28.7064,113400.0
2012-10-12 11:50:00,36.37,36.4,36.35,36.4,42700.0,28.6985,28.7222,28.6827,28.7222,42700.0
2012-10-12 11:55:00,36.4,36.41,36.38,36.41,35000.0,28.7222,28.7301,28.7064,28.7301,35000.0
2012-10-12 12:00:00,36.41,36.41,36.38,36.39,256800.0,28.7301,28.7301,28.7064,28.7143,256800.0
2012-10-12 12:05:00,36.39,36.43,36.38,36.42,42100.0,28.7143,28.7458,28.7064,28.7379,42100.0
2012-10-12 12:10:00,36.42,36.43,36.41,36.41,166300.0,28.7379,28.7458,28.7301,28.7301,166300.0
2012-10-12 12:15:00,36.41,36.42,36.41,36.41,23500.0,28.7301,28.7379,28.7301,28.7301,23500.0
2012-10-12 12:20:00,36.41,36.42,36.4,36.4,32700.0,28.7301,28.7379,28.7222,28.7222,32700.0
2012-10-12 12:25:00,36.4,36.42,36.39,36.4,43000.0,28.7222,28.7379,28.7143,28.7222,43000.0
2012-10-12 12:30:00,36.41,36.43,36.39,36.42,163500.0,28.7301,28.7458,28.7143,28.7379,163500.0
2012-10-12 12:35:00,36.42,36.43,36.4,36.41,39700.0,28.7379,28.7458,28.7222,28.7301,39700.0
2012-10-12 12:40:00,36.41,36.41,36.4,36.4,46600.0,28.7301,28.7301,28.7222,28.7222,46600.0
2012-10-12 12:45:00,36.4,36.4,36.38,36.39,80400.0,28.7222,28.7222,28.7064,28.7143,80400.0
2012-10-12 12:50:00,36.38,36.4,36.38,36.39,69700.0,28.7064,28.7222,28.7064,28.7143,69700.0
2012-10-12 12:55:00,36.39,36.42,36.39,36.41,26600.0,28.7143,28.7379,28.7143,28.7301,26600.0
2012-10-12 13:00:00,36.41,36.41,36.39,36.41,36100.0,28.7301,28.7301,28.7143,28.7301,36100.0
2012-10-12 13:05:00,36.41,36.43,36.41,36.41,32700.0,28.7301,28.7458,28.7301,28.7301,32700.0
2012-10-12 13:10:00,36.41,36.41,36.38,36.39,27800.0,28.7301,28.7301,28.7064,28.7143,27800.0
2012-10-12 13:15:00,36.39,36.42,36.39,36.41,61400.0,28.7143,28.7379,28.7143,28.7301,61400.0
2012-10-12 13:20:00,36.41,36.42,36.4,36.4,14600.0,28.7301,28.7379,28.7222,28.7222,14600.0
2012-10-12 13:25:00,36.4,36.4,36.39,36.4,7400.0,28.7222,28.7222,28.7143,28.7222,7400.0
2012-10-12 13:30:00,36.4,36.42,36.39,36.4,18500.0,28.7222,28.7379,28.7143,28.7222,18500.0
2012-10-12 13:35:00,36.4,36.4,36.36,36.39,42100.0,28.7222,28.7222,28.6906,28.7143,42100.0
2012-10-12 13:40:00,36.39,36.4,36.37,36.38,28000.0,28.7143,28.7222,28.6985,28.7064,28000.0
2012-10-12 13:45:00,36.38,36.38,36.36,36.38,28400.0,28.7064,28.7064,28.6906,28.7064,28400.0
2012-10-12 13:50:00,36.38,36.41,36.38,36.4,21300.0,28.7064,28.7301,28.7064,28.7222,21300.0
2012-10-12 13:55:00,36.4,36.45,36.4,36.45,275700.0,28.7222,28.7616,28.7222,28.7616,275700.0
2012-10-12 14:00:00,36.44,36.45,36.41,36.43,137000.0,28.7537,28.7616,28.7301,28.7458,137000.0
2012-10-12 14:05:00,36.42,36.42,36.4,36.42,167100.0,28.7379,28.7379,28.7222,28.7379,167100.0
2012-10-12 14:10:00,36.42,36.43,36.41,36.42,42100.0,28.7379,28.7458,28.7301,28.7379,42100.0
2012-10-12 14:15:00,36.42,36.43,36.41,36.42,104700.0,28.7379,28.7458,28.7301,28.7379,104700.0
2012-10-12 14:20:00,36.42,36.45,36.41,36.43,66400.0,28.7379,28.7616,28.7301,28.7458,66400.0
2012-10-12 14:25:00,36.43,36.45,36.43,36.44,76400.0,28.7458,28.7616,28.7458,28.7537,76400.0
2012-10-12 14:30:00,36.45,36.45,36.42,36.44,172800.0,28.7616,28.7616,28.7379,28.7537,172800.0
2012-10-12 14:35:00,36.44,36.46,36.43,36.45,132500.0,28.7537,28.7695,28.7458,28.7616,132500.0
2012-10-12 14:40:00,36.45,36.45,36.41,36.43,17000.0,28.7616,28.7616,28.7301,28.7458,17000.0
2012-10-12 14:45:00,36.43,36.45,36.42,36.44,13600.0,28.7458,28.7616,28.7379,28.7537,13600.0
2012-10-12 14:50:00,36.45,36.49,36.44,36.46,196000.0,28.7616,28.7932,28.7537,28.7695,196000.0
2012-10-12 14:55:00,36.46,36.47,36.45,36.47,38800.0,28.7695,28.7774,28.7616,28.7774,38800.0
2012-10-12 15:00:00,36.47,36.47,36.43,36.43,55800.0,28.7774,28.7774,28.7458,28.7458,55800.0
2012-10-12 15:05:00,36.43,36.45,36.41,36.44,66200.0,28.7458,28.7616,28.7301,28.7537,66200.0
2012-10-12 15:10:00,36.43,36.45,36.43,36.45,76600.0,28.7458,28.7616,28.7458,28.7616,76600.0
2012-10-12 15:15:00,36.46,36.48,36.45,36.48,73000.0,28.7695,28.7853,28.7616,28.7853,73000.0
2012-10-12 15:20:00,36.47,36.49,36.45,36.45,72300.0,28.7774,28.7932,28.7616,28.7616,72300.0
2012-10-12 15:25:00,36.45,36.47,36.45,36.45,43800.0,28.7616,28.7774,28.7616,28.7616,43800.0
2012-10-12 15:30:00,36.45,36.46,36.42,36.44,93400.0,28.7616,28.7695,28.7379,28.7537,93400.0
2012-10-12 15:35:00,36.44,36.44,36.42,36.43,67500.0,28.7537,28.7537,28.7379,28.7458,67500.0
2012-10-12 15:40:00,36.42,36.45,36.42,36.45,56200.0,28.7379,28.7616,28.7379,28.7616,56200.0
2012-10-12 15:45:00,36.44,36.46,36.4,36.42,229800.0,28.7537,28.7695,28.7222,28.7379,229800.0
2012-10-12 15:50:00,36.42,36.46,36.41,36.45,110400.0,28.7379,28.7695,28.7301,28.7616,110400.0
2012-10-12 15:55:00,36.46,36.48,36.44,36.45,515700.0,28.7695,28.7853,28.7537,28.7616,515700.0
2012-10-15 09:30:00,36.45,36.56,36.45,36.55,156200.0,28.7616,28.8484,28.7616,28.8405,156200.0
2012-10-15 09:35:00,36.55,36.56,36.5,36.52,444200.0,28.8405,28.8484,28.8011,28.8169,444200.0
2012-10-15 09:40:00,36.53,36.55,36.49,36.49,450900.0,28.8247,28.8405,28.7932,28.7932,450900.0
2012-10-15 09:45:00,36.49,36.5,36.42,36.45,445300.0,28.7932,28.8011,28.7379,28.7616,445300.0
2012-10-15 09:50:00,36.46,36.49,36.45,36.45,87100.0,28.7695,28.7932,28.7616,28.7616,87100.0
2012-10-15 09:55:00,36.45,36.47,36.43,36.44,337300.0,28.7616,28.7774,28.7458,28.7537,337300.0
2012-10-15 10:00:00,36.44,36.49,36.4,36.49,287600.0,28.7537,28.7932,28.7222,28.7932,287600.0
2012-10-15 10:05:00,36.49,36.49,36.45,36.47,548200.0,28.7932,28.7932,28.7616,28.7774,548200.0
2012-10-15 10:10:00,36.47,36.49,36.4,36.4,131800.0,28.7774,28.7932,28.7222,28.7222,131800.0
2012-10-15 10:15:00,36.4,36.43,36.39,36.42,144800.0,28.7222,28.7458,28.7143,28.7379,144800.0
2012-10-15 10:20:00,36.42,36.46,36.41,36.46,29800.0,28.7379,28.7695,28.7301,28.7695,29800.0
2012-10-15 10:25:00,36.47,36.48,36.43,36.43,256500.0,28.7774,28.7853,28.7458,28.7458,256500.0
2012-10-15 10:30:00,36.43,36.5,36.43,36.49,399000.0,28.7458,28.8011,28.7458,28.7932,399000.0
2012-10-15 10:35:00,36.48,36.48,36.45,36.46,35000.0,28.7853,28.7853,28.7616,28.7695,35000.0
2012-10-15 10:40:00,36.46,36.49,36.46,36.48,40100.0,28.7695,28.7932,28.7695,28.7853,40100.0
2012-10-15 10:45:00,36.49,36.5,36.47,36.47,15900.0,28.7932,28.8011,28.7774,28.7774,15900.0
2012-10-15 10:50:00,36.47,36.48,36.45,36.45,23700.0,28.7774,28.7853,28.7616,28.7616,23700.0
2012-10-15 10:55:00,36.45,36.46,36.44,36.46,43200.0,28.7616,28.7695,28.7537,28.7695,43200.0
2012-10-15 11:00:00,36.47,36.48,36.44,36.45,120400.0,28.7774,28.7853,28.7537,28.7616,120400.0
2012-10-15 11:05:00,36.44,36.49,36.44,36.48,317200.0,28.7537,28.7932,28.7537,28.7853,317200.0
2012-10-15 11:10:00,36.48,36.5,36.48,36.49,61300.0,28.7853,28.8011,28.7853,28.7932,61300.0
2012-10-15 11:15:00,36.49,36.5,36.48,36.49,24100.0,28.7932,28.8011,28.7853,28.7932,24100.0
2012-10-15 11:20:00,36.49,36.52,36.49,36.52,133700.0,28.7932,28.8169,28.7932,28.8169,133700.0
2012-10-15 11:25:00,36.51,36.54,36.51,36.51,12100.0,28.809,28.8326,28.809,28.809,12100.0
2012-10-15 11:30:00,36.52,36.53,36.52,36.53,21300.0,28.8169,28.8247,28.8169,28.8247,21300.0
2012-10-15 11:35:00,36.53,36.57,36.53,36.56,78500.0,28.8247,28.8563,28.8247,28.8484,78500.0
2012-10-15 11:40:00,36.56,36.6,36.56,36.57,31000.0,28.8484,28.88,28.8484,28.8563,31000.0
2012-10-15 11:45:00,36.57,36.58,36.56,36.58,27700.0,28.8563,28.8642,28.8484,28.8642,27700.0
2012-10-15 11:50:00,36.58,36.58,36.55,36.55,17600.0,28.8642,28.8642,28.8405,28.8405,17600.0
2012-10-15 11:55:00,36.55,36.58,36.55,36.56,22300.0,28.8405,28.8642,28.8405,28.8484,22300.0
2012-10-15 12:00:00,36.56,36.58,36.55,36.58,18600.0,28.8484,28.8642,28.8405,28.8642,18600.0
2012-10-15 12:05:00,36.57,36.58,36.56,36.58,28700.0,28.8563,28.8642,28.8484,28.8642,28700.0
2012-10-15 12:10:00,36.57,36.58,36.54,36.55,17500.0,28.8563,28.8642,28.8326,28.8405,17500.0
2012-10-15 12:15:00,36.56,36.58,36.55,36.57,35300.0,28.8484,28.8642,28.8405,28.8563,35300.0
2012-10-15 12:20:00,36.57,36.59,36.57,36.59,21700.0,28.8563,28.8721,28.8563,28.8721,21700.0
2012-10-15 12:25:00,36.58,36.65,36.58,36.64,73900.0,28.8642,28.9194,28.8642,28.9115,73900.0
2012-10-15 12:30:00,36.63,36.65,36.61,36.62,34900.0,28.9037,28.9194,28.8879,28.8958,34900.0
2012-10-15 12:35:00,36.62,36.65,36.61,36.65,123900.0,28.8958,28.9194,28.8879,28.9194,123900.0
2012-10-15 12:40:00,36.66,36.68,36.65,36.66,30100.0,28.9273,28.9431,28.9194,28.9273,30100.0
2012-10-15 12:45:00,36.66,36.67,36.64,36.65,266500.0,28.9273,28.9352,28.9115,28.9194,266500.0
2012-10-15 12:50:00,36.65,36.66,36.62,36.63,43800.0,28.9194,28.9273,28.8958,28.9037,43800.0
2012-10-15 12:55:00,36.63,36.64,36.63,36.63,19800.0,28.9037,28.9115,28.9037,28.9037,19800.0
2012-10-15 13:00:00,36.63,36.66,36.63,36.65,44600.0,28.9037,28.9273,28.9037,28.9194,44600.0
2012-10-15 13:05:00,36.66,36.68,36.66,36.68,49300.0,28.9273,28.9431,28.9273,28.9431,49300.0
2012-10-15 13:10:00,36.68,36.69,36.65,36.66,51700.0,28.9431,28.951,28.9194,28.9273,51700.0
2012-10-15 13:15:00,36.66,36.66,36.64,36.65,17100.0,28.9273,28.9273,28.9115,28.9194,17100.0
2012-10-15 13:20:00,36.65,36.66,36.64,36.64,18600.0,28.9194,28.9273,28.9115,28.9115,18600.0
2012-10-15 13:25:00,36.64,36.65,36.63,36.64,21200.0,28.9115,28.9194,28.9037,28.9115,21200.0
2012-10-15 13:30:00,36.64,36.66,36.64,36.65,34200.0,28.9115,28.9273,28.9115,28.9194,34200.0
2012-10-15 13:35:00,36.64,36.65,36.61,36.62,12500.0,28.9115,28.9194,28.8879,28.8958,12500.0
2012-10-15 13:40:00,36.62,36.63,36.62,36.63,7800.0,28.8958,28.9037,28.8958,28.9037,7800.0
2012-10-15 13:45:00,36.64,36.66,36.64,36.66,18700.0,28.9115,28.9273,28.9115,28.9273,18700.0
2012-10-15 13:50:00,36.66,36.67,36.65,36.66,48400.0,28.9273,28.9352,28.9194,28.9273,48400.0
2012-10-15 13:55:00,36.65,36.67,36.65,36.67,43000.0,28.9194,28.9352,28.9194,28.9352,43000.0
2012-10-15 14:00:00,36.66,36.68,36.66,36.68,37700.0,28.9273,28.9431,28.9273,28.9431,37700.0
2012-10-15 14:05:00,36.68,36.68,36.65,36.66,49600.0,28.9431,28.9431,28.9194,28.9273,49600.0
2012-10-15 14:10:00,36.66,36.68,36.66,36.67,23600.0,28.9273,28.9431,28.9273,28.9352,23600.0
2012-10-15 14:15:00,36.66,36.67,36.65,36.66,103400.0,28.9273,28.9352,28.9194,28.9273,103400.0
2012-10-15 14:20:00,36.65,36.68,36.65,36.68,85600.0,28.9194,28.9431,28.9194,28.9431,85600.0
2012-10-15 14:25:00,36.67,36.68,36.64,36.65,101900.0,28.9352,28.9431,28.9115,28.9194,101900.0
2012-10-15 14:30:00,36.65,36.65,36.61,36.62,57900.0,28.9194,28.9194,28.8879,28.8958,57900.0
2012-10-15 14:35:00,36.61,36.63,36.58,36.6,79400.0,28.8879,28.9037,28.8642,28.88,79400.0
2012-10-15 14:40:00,36.6,36.61,36.55,36.57,151100.0,28.88,28.8879,28.8405,28.8563,151100.0
2012-10-15 14:45:00,36.56,36.58,36.56,36.58,29500.0,28.8484,28.8642,28.8484,28.8642,29500.0
2012-10-15 14:50:00,36.57,36.62,36.57,36.61,62100.0,28.8563,28.8958,28.8563,28.8879,62100.0
2012-10-15 14:55:00,36.61,36.61,36.58,36.59,68400.0,28.8879,28.8879,28.8642,28.8721,68400.0
2012-10-15 15:00:00,36.58,36.62,36.58,36.59,98800.0,28.8642,28.8958,28.8642,28.8721,98800.0
2012-10-15 15:05:00,36.59,36.61,36.58,36.6,45300.0,28.8721,28.8879,28.8642,28.88,45300.0
2012-10-15 15:10:00,36.61,36.64,36.6,36.61,144400.0,28.8879,28.9115,28.88,28.8879,144400.0
2012-10-15 15:15:00,36.62,36.66,36.62,36.66,226400.0,28.8958,28.9273,28.8958,28.9273,226400.0
2012-10-15 15:20:00,36.65,36.66,36.64,36.64,47400.0,28.9194,28.9273,28.9115,28.9115,47400.0
2012-10-15 15:25:00,36.64,36.65,36.62,36.64,159300.0,28.9115,28.9194,28.8958,28.9115,159300.0
2012-10-15 15:30:00,36.63,36.66,36.62,36.63,142100.0,28.9037,28.9273,28.8958,28.9037,142100.0
2012-10-15 15:35:00,36.62,36.64,36.62,36.63,75400.0,28.8958,28.9115,28.8958,28.9037,75400.0
2012-10-15 15:40:00,36.64,36.66,36.63,36.66,110900.0,28.9115,28.9273,28.9037,28.9273,110900.0
2012-10-15 15:45:00,36.66,36.7,36.66,36.68,334800.0,28.9273,28.9589,28.9273,28.9431,334800.0
2012-10-15 15:50:00,36.68,36.7,36.68,36.7,243400.0,28.9431,28.9589,28.9431,28.9589,243400.0
2012-10-15 15:55:00,36.7,36.72,36.68,36.69,792100.0,28.9589,28.9747,28.9431,28.951,792100.0
2012-10-16 09:30:00,36.79,36.92,36.79,36.85,168400.0,29.0299,29.1325,29.0299,29.0772,168400.0
2012-10-16 09:35:00,36.86,36.91,36.86,36.89,65000.0,29.0851,29.1246,29.0851,29.1088,65000.0
2012-10-16 09:40:00,36.89,36.9,36.86,36.88,59800.0,29.1088,29.1167,29.0851,29.1009,59800.0
2012-10-16 09:45:00,36.88,36.92,36.87,36.91,96400.0,29.1009,29.1325,29.093,29.1246,96400.0
2012-10-16 09:50:00,36.92,36.97,36.92,36.95,70500.0,29.1325,29.1719,29.1325,29.1562,70500.0
2012-10-16 09:55:00,36.96,37.0,36.96,36.98,383600.0,29.164,29.1956,29.164,29.1798,383600.0
2012-10-16 10:00:00,36.98,36.99,36.94,36.95,120400.0,29.1798,29.1877,29.1483,29.1562,120400.0
2012-10-16 10:05:00,36.94,36.98,36.94,36.96,285500.0,29.1483,29.1798,29.1483,29.164,285500.0
2012-10-16 10:10:00,36.97,37.0,36.96,37.0,100000.0,29.1719,29.1956,29.164,29.1956,100000.0
2012-10-16 10:15:00,36.99,37.01,36.98,36.98,75200.0,29.1877,29.2035,29.1798,29.1798,75200.0
2012-10-16 10:20:00,36.98,36.98,36.95,36.97,82200.0,29.1798,29.1798,29.1562,29.1719,82200.0
2012-10-16 10:25:00,36.97,36.99,36.96,36.98,79100.0,29.1719,29.1877,29.164,29.1798,79100.0
2012-10-16 10:30:00,36.99,37.01,36.98,37.01,102200.0,29.1877,29.2035,29.1798,29.2035,102200.0
2012-10-16 10:35:00,37.01,37.01,36.98,36.99,55900.0,29.2035,29.2035,29.1798,29.1877,55900.0
2012-10-16 10:40:00,36.98,36.99,36.96,36.96,127700.0,29.1798,29.1877,29.164,29.164,127700.0
2012-10-16 10:45:00,36.97,36.97,36.95,36.95,40000.0,29.1719,29.1719,29.1562,29.1562,40000.0
2012-10-16 10:50:00,36.96,36.96,36.92,36.95,270900.0,29.164,29.164,29.1325,29.1562,270900.0
2012-10-16 10:55:00,36.95,37.0,36.95,36.98,98800.0,29.1562,29.1956,29.1562,29.1798,98800.0
2012-10-16 11:00:00,36.98,36.98,36.97,36.97,45500.0,29.1798,29.1798,29.1719,29.1719,45500.0
2012-10-16 11:05:00,36.97,36.98,36.95,36.97,66600.0,29.1719,29.1798,29.1562,29.1719,66600.0
2012-10-16 11:10:00,36.97,36.98,36.96,36.98,31200.0,29.1719,29.1798,29.164,29.1798,31200.0
2012-10-16 11:15:00,36.98,36.99,36.97,36.99,37600.0,29.1798,29.1877,29.1719,29.1877,37600.0
2012-10-16 11:20:00,36.98,37.01,36.98,37.01,23900.0,29.1798,29.2035,29.1798,29.2035,23900.0
2012-10-16 11:25:00,37.0,37.03,37.0,37.03,265400.0,29.1956,29.2193,29.1956,29.2193,265400.0
2012-10-16 11:30:00,37.03,37.05,37.02,37.02,125300.0,29.2193,29.2351,29.2114,29.2114,125300.0
2012-10-16 11:35:00,37.02,37.02,37.0,37.0,282900.0,29.2114,29.2114,29.1956,29.1956,282900.0
2012-10-16 11:40:00,37.01,37.01,36.99,37.0,69100.0,29.2035,29.2035,29.1877,29.1956,69100.0
2012-10-16 11:45:00,36.99,37.01,36.99,37.0,28600.0,29.1877,29.2035,29.1877,29.1956,28600.0
2012-10-16 11:50:00,37.0,37.02,37.0,37.02,10700.0,29.1956,29.2114,29.1956,29.2114,10700.0
2012-10-16 11:55:00,37.02,37.03,37.01,37.03,109000.0,29.2114,29.2193,29.2035,29.2193,109000.0
2012-10-16 12:00:00,37.03,37.04,37.01,37.02,77700.0,29.2193,29.2272,29.2035,29.2114,77700.0
2012-10-16 12:05:00,37.03,37.07,37.02,37.07,432500.0,29.2193,29.2508,29.2114,29.2508,432500.0
2012-10-16 12:10:00,37.07,37.08,37.05,37.06,80100.0,29.2508,29.2587,29.2351,29.243,80100.0
2012-10-16 12:15:00,37.05,37.06,37.03,37.04,432900.0,29.2351,29.243,29.2193,29.2272,432900.0
2012-10-16 12:20:00,37.04,37.04,37.02,37.02,13900.0,29.2272,29.2272,29.2114,29.2114,13900.0
2012-10-16 12:25:00,37.02,37.03,37.02,37.02,9400.0,29.2114,29.2193,29.2114,29.2114,9400.0
2012-10-16 12:30:00,37.01,37.04,37.01,37.03,44700.0,29.2035,29.2272,29.2035,29.2193,44700.0
2012-10-16 12:35:00,37.02,37.04,37.02,37.03,275800.0,29.2114,29.2272,29.2114,29.2193,275800.0
2012-10-16 12:40:00,37.04,37.05,37.03,37.05,23800.0,29.2272,29.2351,29.2193,29.2351,23800.0
2012-10-16 12:45:00,37.05,37.05,37.03,37.04,47400.0,29.2351,29.2351,29.2193,29.2272,47400.0
2012-10-16 12:50:00,37.04,37.04,37.03,37.04,4500.0,29.2272,29.2272,29.2193,29.2272,4500.0
2012-10-16 12:55:00,37.04,37.04,37.02,37.03,28800.0,29.2272,29.2272,29.2114,29.2193,28800.0
2012-10-16 13:00:00,37.03,37.03,37.02,37.03,5400.0,29.2193,29.2193,29.2114,29.2193,5400.0
2012-10-16 13:05:00,37.03,37.05,37.03,37.04,48500.0,29.2193,29.2351,29.2193,29.2272,48500.0
2012-10-16 13:10:00,37.04,37.05,37.04,37.05,5500.0,29.2272,29.2351,29.2272,29.2351,5500.0
2012-10-16 13:15:00,37.05,37.07,37.04,37.07,77200.0,29.2351,29.2508,29.2272,29.2508,77200.0
2012-10-16 13:20:00,37.07,37.09,37.07,37.08,113400.0,29.2508,29.2666,29.2508,29.2587,113400.0
2012-10-16 13:25:00,37.08,37.08,37.07,37.08,65800.0,29.2587,29.2587,29.2508,29.2587,65800.0
2012-10-16 13:30:00,37.08,37.11,37.08,37.1,202700.0,29.2587,29.2824,29.2587,29.2745,202700.0
2012-10-16 13:35:00,37.1,37.12,37.09,37.11,86700.0,29.2745,29.2903,29.2666,29.2824,86700.0
2012-10-16 13:40:00,37.11,37.11,37.09,37.09,52900.0,29.2824,29.2824,29.2666,29.2666,52900.0
2012-10-16 13:45:00,37.09,37.1,37.09,37.09,10700.0,29.2666,29.2745,29.2666,29.2666,10700.0
2012-10-16 13:50:00,37.1,37.11,37.09,37.11,49700.0,29.2745,29.2824,29.2666,29.2824,49700.0
2012-10-16 13:55:00,37.11,37.12,37.11,37.12,203700.0,29.2824,29.2903,29.2824,29.2903,203700.0
2012-10-16 14:00:00,37.12,37.12,37.1,37.11,162400.0,29.2903,29.2903,29.2745,29.2824,162400.0
2012-10-16 14:05:00,37.11,37.11,37.09,37.09,17200.0,29.2824,29.2824,29.2666,29.2666,17200.0
2012-10-16 14:10:00,37.09,37.1,37.04,37.05,227900.0,29.2666,29.2745,29.2272,29.2351,227900.0
2012-10-16 14:15:00,37.05,37.05,37.02,37.03,29200.0,29.2351,29.2351,29.2114,29.2193,29200.0
2012-10-16 14:20:00,37.04,37.05,37.02,37.04,18000.0,29.2272,29.2351,29.2114,29.2272,18000.0
2012-10-16 14:25:00,37.04,37.06,37.03,37.05,20000.0,29.2272,29.243,29.2193,29.2351,20000.0
2012-10-16 14:30:00,37.05,37.05,37.04,37.05,38500.0,29.2351,29.2351,29.2272,29.2351,38500.0
2012-10-16 14:35:00,37.05,37.08,37.04,37.06,184200.0,29.2351,29.2587,29.2272,29.243,184200.0
2012-10-16 14:40:00,37.06,37.08,37.05,37.07,62200.0,29.243,29.2587,29.2351,29.2508,62200.0
2012-10-16 14:45:00,37.07,37.08,37.07,37.07,41900.0,29.2508,29.2587,29.2508,29.2508,41900.0
2012-10-16 14:50:00,37.08,37.08,37.06,37.06,39600.0,29.2587,29.2587,29.243,29.243,39600.0
2012-10-16 14:55:00,37.06,37.07,37.05,37.06,82900.0,29.243,29.2508,29.2351,29.243,82900.0
2012-10-16 15:00:00,37.07,37.07,37.04,37.04,41800.0,29.2508,29.2508,29.2272,29.2272,41800.0
2012-10-16 15:05:00,37.03,37.04,37.02,37.02,73700.0,29.2193,29.2272,29.2114,29.2114,73700.0
2012-10-16 15:10:00,37.02,37.03,37.01,37.02,45500.0,29.2114,29.2193,29.2035,29.2114,45500.0
2012-10-16 15:15:00,37.02,37.05,37.02,37.02,58600.0,29.2114,29.2351,29.2114,29.2114,58600.0
2012-10-16 15:20:00,37.02,37.03,37.0,37.01,46800.0,29.2114,29.2193,29.1956,29.2035,46800.0
2012-10-16 15:25:00,37.02,37.05,37.01,37.04,48700.0,29.2114,29.2351,29.2035,29.2272,48700.0
2012-10-16 15:30:00,37.05,37.06,37.04,37.05,79800.0,29.2351,29.243,29.2272,29.2351,79800.0
2012-10-16 15:35:00,37.05,37.09,37.05,37.09,427100.0,29.2351,29.2666,29.2351,29.2666,427100.0
2012-10-16 15:40:00,37.08,37.09,37.06,37.09,226000.0,29.2587,29.2666,29.243,29.2666,226000.0
2012-10-16 15:45:00,37.09,37.09,37.06,37.08,157900.0,29.2666,29.2666,29.243,29.2587,157900.0
2012-10-16 15:50:00,37.07,37.1,37.06,37.1,239200.0,29.2508,29.2745,29.243,29.2745,239200.0
2012-10-16 15:55:00,37.1,37.11,37.08,37.09,817800.0,29.2745,29.2824,29.2587,29.2666,817800.0
2012-10-17 09:30:00,37.16,37.17,37.1,37.1,66100.0,29.3219,29.3297,29.2745,29.2745,66100.0
2012-10-17 09:35:00,37.11,37.13,37.09,37.12,44000.0,29.2824,29.2982,29.2666,29.2903,44000.0
2012-10-17 09:40:00,37.12,37.16,37.11,37.14,174300.0,29.2903,29.3219,29.2824,29.3061,174300.0
2012-10-17 09:45:00,37.13,37.15,37.11,37.15,52900.0,29.2982,29.314,29.2824,29.314,52900.0
2012-10-17 09:50:00,37.15,37.16,37.13,37.14,55300.0,29.314,29.3219,29.2982,29.3061,55300.0
2012-10-17 09:55:00,37.14,37.19,37.13,37.17,120200.0,29.3061,29.3455,29.2982,29.3297,120200.0
2012-10-17 10:00:00,37.17,37.24,37.16,37.22,185700.0,29.3297,29.385,29.3219,29.3692,185700.0
2012-10-17 10:05:00,37.22,37.24,37.21,37.24,131900.0,29.3692,29.385,29.3613,29.385,131900.0
2012-10-17 10:10:00,37.25,37.27,37.22,37.27,150600.0,29.3929,29.4087,29.3692,29.4087,150600.0
2012-10-17 10:15:00,37.27,37.27,37.24,37.24,79900.0,29.4087,29.4087,29.385,29.385,79900.0
2012-10-17 10:20:00,37.24,37.24,37.22,37.24,69600.0,29.385,29.385,29.3692,29.385,69600.0
2012-10-17 10:25:00,37.24,37.26,37.24,37.26,144000.0,29.385,29.4008,29.385,29.4008,144000.0
2012-10-17 10:30:00,37.26,37.27,37.23,37.24,56500.0,29.4008,29.4087,29.3771,29.385,56500.0
2012-10-17 10:35:00,37.23,37.23,37.22,37.22,50800.0,29.3771,29.3771,29.3692,29.3692,50800.0
2012-10-17 10:40:00,37.22,37.23,37.21,37.23,53200.0,29.3692,29.3771,29.3613,29.3771,53200.0
2012-10-17 10:45:00,37.22,37.26,37.21,37.25,99400.0,29.3692,29.4008,29.3613,29.3929,99400.0
2012-10-17 10:50:00,37.25,37.25,37.21,37.22,90300.0,29.3929,29.3929,29.3613,29.3692,90300.0
2012-10-17 10:55:00,37.22,37.24,37.19,37.19,59600.0,29.3692,29.385,29.3455,29.3455,59600.0
2012-10-17 11:00:00,37.2,37.2,37.18,37.18,38400.0,29.3534,29.3534,29.3376,29.3376,38400.0
2012-10-17 11:05:00,37.18,37.19,37.17,37.17,310900.0,29.3376,29.3455,29.3297,29.3297,310900.0
2012-10-17 11:10:00,37.17,37.2,37.16,37.2,21600.0,29.3297,29.3534,29.3219,29.3534,21600.0
2012-10-17 11:15:00,37.2,37.22,37.2,37.2,189900.0,29.3534,29.3692,29.3534,29.3534,189900.0
2012-10-17 11:20:00,37.2,37.22,37.19,37.19,42400.0,29.3534,29.3692,29.3455,29.3455,42400.0
2012-10-17 11:25:00,37.19,37.21,37.18,37.2,26200.0,29.3455,29.3613,29.3376,29.3534,26200.0
2012-10-17 11:30:00,37.2,37.22,37.2,37.21,257500.0,29.3534,29.3692,29.3534,29.3613,257500.0
2012-10-17 11:35:00,37.22,37.24,37.21,37.23,55600.0,29.3692,29.385,29.3613,29.3771,55600.0
2012-10-17 11:40:00,37.23,37.23,37.22,37.22,48400.0,29.3771,29.3771,29.3692,29.3692,48400.0
2012-10-17 11:45:00,37.22,37.23,37.2,37.21,84100.0,29.3692,29.3771,29.3534,29.3613,84100.0
2012-10-17 11:50:00,37.22,37.25,37.21,37.22,218100.0,29.3692,29.3929,29.3613,29.3692,218100.0
2012-10-17 11:55:00,37.23,37.23,37.21,37.23,56200.0,29.3771,29.3771,29.3613,29.3771,56200.0
2012-10-17 12:00:00,37.23,37.25,37.23,37.25,26600.0,29.3771,29.3929,29.3771,29.3929,26600.0
2012-10-17 12:05:00,37.25,37.3,37.25,37.29,78800.0,29.3929,29.4323,29.3929,29.4244,78800.0
2012-10-17 12:10:00,37.29,37.31,37.29,37.3,240500.0,29.4244,29.4402,29.4244,29.4323,240500.0
2012-10-17 12:15:00,37.3,37.3,37.27,37.27,46100.0,29.4323,29.4323,29.4087,29.4087,46100.0
2012-10-17 12:20:00,37.27,37.3,37.26,37.29,118400.0,29.4087,29.4323,29.4008,29.4244,118400.0
2012-10-17 12:25:00,37.29,37.29,37.26,37.26,69600.0,29.4244,29.4244,29.4008,29.4008,69600.0
2012-10-17 12:30:00,37.27,37.28,37.26,37.27,73200.0,29.4087,29.4165,29.4008,29.4087,73200.0
2012-10-17 12:35:00,37.27,37.3,37.27,37.29,91300.0,29.4087,29.4323,29.4087,29.4244,91300.0
2012-10-17 12:40:00,37.3,37.3,37.29,37.29,36700.0,29.4323,29.4323,29.4244,29.4244,36700.0
2012-10-17 12:45:00,37.3,37.32,37.29,37.31,36200.0,29.4323,29.4481,29.4244,29.4402,36200.0
2012-10-17 12:50:00,37.31,37.32,37.3,37.31,23500.0,29.4402,29.4481,29.4323,29.4402,23500.0
2012-10-17 12:55:00,37.3,37.32,37.3,37.31,92500.0,29.4323,29.4481,29.4323,29.4402,92500.0
2012-10-17 13:00:00,37.31,37.33,37.3,37.3,45300.0,29.4402,29.456,29.4323,29.4323,45300.0
2012-10-17 13:05:00,37.3,37.32,37.3,37.31,10700.0,29.4323,29.4481,29.4323,29.4402,10700.0
2012-10-17 13:10:00,37.32,37.32,37.3,37.3,13100.0,29.4481,29.4481,29.4323,29.4323,13100.0
2012-10-17 13:15:00,37.3,37.32,37.3,37.3,25200.0,29.4323,29.4481,29.4323,29.4323,25200.0
2012-10-17 13:20:00,37.3,37.31,37.3,37.31,10900.0,29.4323,29.4402,29.4323,29.4402,10900.0
2012-10-17 13:25:00,37.3,37.31,37.29,37.3,41100.0,29.4323,29.4402,29.4244,29.4323,41100.0
2012-10-17 13:30:00,37.3,37.31,37.29,37.3,23100.0,29.4323,29.4402,29.4244,29.4323,23100.0
2012-10-17 13:35:00,37.29,37.3,37.27,37.27,67400.0,29.4244,29.4323,29.4087,29.4087,67400.0
2012-10-17 13:40:00,37.27,37.27,37.23,37.24,140600.0,29.4087,29.4087,29.3771,29.385,140600.0
2012-10-17 13:45:00,37.24,37.25,37.2,37.22,54100.0,29.385,29.3929,29.3534,29.3692,54100.0
2012-10-17 13:50:00,37.22,37.25,37.21,37.23,145900.0,29.3692,29.3929,29.3613,29.3771,145900.0
2012-10-17 13:55:00,37.23,37.23,37.22,37.22,10600.0,29.3771,29.3771,29.3692,29.3692,10600.0
2012-10-17 14:00:00,37.23,37.24,37.23,37.23,176800.0,29.3771,29.385,29.3771,29.3771,176800.0
2012-10-17 14:05:00,37.23,37.26,37.23,37.26,81800.0,29.3771,29.4008,29.3771,29.4008,81800.0
2012-10-17 14:10:00,37.25,37.27,37.25,37.27,29500.0,29.3929,29.4087,29.3929,29.4087,29500.0
2012-10-17 14:15:00,37.27,37.28,37.26,37.27,46300.0,29.4087,29.4165,29.4008,29.4087,46300.0
2012-10-17 14:20:00,37.27,37.3,37.26,37.3,53200.0,29.4087,29.4323,29.4008,29.4323,53200.0
2012-10-17 14:25:00,37.3,37.31,37.29,37.3,31800.0,29.4323,29.4402,29.4244,29.4323,31800.0
2012-10-17 14:30:00,37.29,37.31,37.29,37.3,27700.0,29.4244,29.4402,29.4244,29.4323,27700.0
2012-10-17 14:35:00,37.3,37.32,37.29,37.3,57900.0,29.4323,29.4481,29.4244,29.4323,57900.0
2012-10-17 14:40:00,37.3,37.32,37.29,37.31,33400.0,29.4323,29.4481,29.4244,29.4402,33400.0
2012-10-17 14:45:00,37.31,37.32,37.31,37.32,165400.0,29.4402,29.4481,29.4402,29.4481,165400.0
2012-10-17 14:50:00,37.31,37.31,37.3,37.3,26300.0,29.4402,29.4402,29.4323,29.4323,26300.0
2012-10-17 14:55:00,37.3,37.32,37.3,37.32,80600.0,29.4323,29.4481,29.4323,29.4481,80600.0
2012-10-17 15:00:00,37.32,37.32,37.3,37.3,45100.0,29.4481,29.4481,29.4323,29.4323,45100.0
2012-10-17 15:05:00,37.31,37.33,37.3,37.33,38500.0,29.4402,29.456,29.4323,29.456,38500.0
2012-10-17 15:10:00,37.33,37.34,37.31,37.32,42000.0,29.456,29.4639,29.4402,29.4481,42000.0
2012-10-17 15:15:00,37.33,37.35,37.32,37.33,47200.0,29.456,29.4718,29.4481,29.456,47200.0
2012-10-17 15:20:00,37.33,37.33,37.31,37.31,37600.0,29.456,29.456,29.4402,29.4402,37600.0
2012-10-17 15:25:00,37.32,37.32,37.29,37.32,61700.0,29.4481,29.4481,29.4244,29.4481,61700.0
2012-10-17 15:30:00,37.31,37.33,37.31,37.33,114300.0,29.4402,29.456,29.4402,29.456,114300.0
2012-10-17 15:35:00,37.33,37.35,37.32,37.34,84900.0,29.456,29.4718,29.4481,29.4639,84900.0
2012-10-17 15:40:00,37.33,37.36,37.33,37.35,64500.0,29.456,29.4797,29.456,29.4718,64500.0
2012-10-17 15:45:00,37.36,37.36,37.29,37.3,299100.0,29.4797,29.4797,29.4244,29.4323,299100.0
2012-10-17 15:50:00,37.3,37.32,37.3,37.31,319100.0,29.4323,29.4481,29.4323,29.4402,319100.0
2012-10-17 15:55:00,37.3,37.32,37.29,37.32,929800.0,29.4323,29.4481,29.4244,29.4481,929800.0
2012-10-18 09:30:00,37.15,37.23,37.13,37.19,299500.0,29.314,29.3771,29.2982,29.3455,299500.0
2012-10-18 09:35:00,37.2,37.22,37.17,37.21,153500.0,29.3534,29.3692,29.3297,29.3613,153500.0
2012-10-18 09:40:00,37.21,37.25,37.2,37.24,229700.0,29.3613,29.3929,29.3534,29.385,229700.0
2012-10-18 09:45:00,37.24,37.28,37.23,37.27,131100.0,29.385,29.4165,29.3771,29.4087,131100.0
2012-10-18 09:50:00,37.27,37.31,37.26,37.29,224300.0,29.4087,29.4402,29.4008,29.4244,224300.0
2012-10-18 09:55:00,37.28,37.34,37.28,37.33,79500.0,29.4165,29.4639,29.4165,29.456,79500.0
2012-10-18 10:00:00,37.32,37.38,37.3,37.34,1653800.0,29.4481,29.4955,29.4323,29.4639,1653800.0
2012-10-18 10:05:00,37.34,37.36,37.32,37.35,384100.0,29.4639,29.4797,29.4481,29.4718,384100.0
2012-10-18 10:10:00,37.35,37.35,37.3,37.3,543000.0,29.4718,29.4718,29.4323,29.4323,543000.0
2012-10-18 10:15:00,37.31,37.31,37.24,37.24,116000.0,29.4402,29.4402,29.385,29.385,116000.0
2012-10-18 10:20:00,37.24,37.26,37.24,37.24,63300.0,29.385,29.4008,29.385,29.385,63300.0
2012-10-18 10:25:00,37.24,37.26,37.23,37.25,50900.0,29.385,29.4008,29.3771,29.3929,50900.0
2012-10-18 10:30:00,37.25,37.31,37.25,37.31,269400.0,29.3929,29.4402,29.3929,29.4402,269400.0
2012-10-18 10:35:00,37.3,37.34,37.3,37.31,746600.0,29.4323,29.4639,29.4323,29.4402,746600.0
2012-10-18 10:40:00,37.32,37.33,37.28,37.31,758900.0,29.4481,29.456,29.4165,29.4402,758900.0
2012-10-18 10:45:00,37.3,37.32,37.29,37.32,81500.0,29.4323,29.4481,29.4244,29.4481,81500.0
2012-10-18 10:50:00,37.32,37.33,37.3,37.31,217400.0,29.4481,29.456,29.4323,29.4402,217400.0
2012-10-18 10:55:00,37.32,37.38,37.32,37.36,293700.0,29.4481,29.4955,29.4481,29.4797,293700.0
2012-10-18 11:00:00,37.37,37.4,37.36,37.39,216200.0,29.4876,29.5112,29.4797,29.5033,216200.0
2012-10-18 11:05:00,37.39,37.4,37.37,37.39,254700.0,29.5033,29.5112,29.4876,29.5033,254700.0
2012-10-18 11:10:00,37.39,37.41,37.39,37.41,197100.0,29.5033,29.5191,29.5033,29.5191,197100.0
2012-10-18 11:15:00,37.41,37.43,37.41,37.43,293000.0,29.5191,29.5349,29.5191,29.5349,293000.0
2012-10-18 11:20:00,37.43,37.43,37.41,37.43,129100.0,29.5349,29.5349,29.5191,29.5349,129100.0
2012-10-18 11:25:00,37.43,37.44,37.41,37.43,188900.0,29.5349,29.5428,29.5191,29.5349,188900.0
2012-10-18 11:30:00,37.43,37.44,37.42,37.42,142800.0,29.5349,29.5428,29.527,29.527,142800.0
2012-10-18 11:35:00,37.43,37.45,37.42,37.44,52400.0,29.5349,29.5507,29.527,29.5428,52400.0
2012-10-18 11:40:00,37.44,37.45,37.43,37.44,38400.0,29.5428,29.5507,29.5349,29.5428,38400.0
2012-10-18 11:45:00,37.44,37.47,37.44,37.47,83600.0,29.5428,29.5665,29.5428,29.5665,83600.0
2012-10-18 11:50:00,37.46,37.47,37.45,37.47,143800.0,29.5586,29.5665,29.5507,29.5665,143800.0
2012-10-18 11:55:00,37.47,37.53,37.47,37.51,227800.0,29.5665,29.6138,29.5665,29.598,227800.0
2012-10-18 12:00:00,37.51,37.53,37.51,37.52,62200.0,29.598,29.6138,29.598,29.6059,62200.0
2012-10-18 12:05:00,37.52,37.54,37.51,37.52,91900.0,29.6059,29.6217,29.598,29.6059,91900.0
2012-10-18 12:10:00,37.51,37.52,37.5,37.5,17200.0,29.598,29.6059,29.5901,29.5901,17200.0
2012-10-18 12:15:00,37.49,37.49,37.47,37.48,86400.0,29.5823,29.5823,29.5665,29.5744,86400.0
2012-10-18 12:20:00,37.47,37.48,37.46,37.46,36900.0,29.5665,29.5744,29.5586,29.5586,36900.0
2012-10-18 12:25:00,37.46,37.47,37.46,37.47,10000.0,29.5586,29.5665,29.5586,29.5665,10000.0
2012-10-18 12:30:00,37.47,37.48,37.41,37.44,304400.0,29.5665,29.5744,29.5191,29.5428,304400.0
2012-10-18 12:35:00,37.44,37.49,37.44,37.48,171000.0,29.5428,29.5823,29.5428,29.5744,171000.0
2012-10-18 12:40:00,37.47,37.48,37.44,37.45,50500.0,29.5665,29.5744,29.5428,29.5507,50500.0
2012-10-18 12:45:00,37.45,37.47,37.44,37.44,109600.0,29.5507,29.5665,29.5428,29.5428,109600.0
2012-10-18 12:50:00,37.44,37.47,37.43,37.45,22600.0,29.5428,29.5665,29.5349,29.5507,22600.0
2012-10-18 12:55:00,37.46,37.46,37.43,37.44,54000.0,29.5586,29.5586,29.5349,29.5428,54000.0
2012-10-18 13:00:00,37.45,37.47,37.44,37.45,85000.0,29.5507,29.5665,29.5428,29.5507,85000.0
2012-10-18 13:05:00,37.44,37.45,37.42,37.43,22600.0,29.5428,29.5507,29.527,29.5349,22600.0
2012-10-18 13:10:00,37.42,37.43,37.39,37.42,623300.0,29.527,29.5349,29.5033,29.527,623300.0
2012-10-18 13:15:00,37.41,37.41,37.38,37.41,20300.0,29.5191,29.5191,29.4955,29.5191,20300.0
2012-10-18 13:20:00,37.41,37.44,37.41,37.42,13700.0,29.5191,29.5428,29.5191,29.527,13700.0
2012-10-18 13:25:00,37.42,37.47,37.42,37.45,247700.0,29.527,29.5665,29.527,29.5507,247700.0
2012-10-18 13:30:00,37.45,37.45,37.42,37.43,28800.0,29.5507,29.5507,29.527,29.5349,28800.0
2012-10-18 13:35:00,37.43,37.45,37.4,37.4,36300.0,29.5349,29.5507,29.5112,29.5112,36300.0
2012-10-18 13:40:00,37.4,37.42,37.4,37.42,32300.0,29.5112,29.527,29.5112,29.527,32300.0
2012-10-18 13:45:00,37.42,37.44,37.38,37.4,40200.0,29.527,29.5428,29.4955,29.5112,40200.0
2012-10-18 13:50:00,37.4,37.41,37.38,37.38,19700.0,29.5112,29.5191,29.4955,29.4955,19700.0
2012-10-18 13:55:00,37.38,37.4,37.37,37.4,23100.0,29.4955,29.5112,29.4876,29.5112,23100.0
2012-10-18 14:00:00,37.4,37.45,37.39,37.45,20800.0,29.5112,29.5507,29.5033,29.5507,20800.0
2012-10-18 14:05:00,37.45,37.48,37.44,37.45,52900.0,29.5507,29.5744,29.5428,29.5507,52900.0
2012-10-18 14:10:00,37.45,37.47,37.44,37.45,382600.0,29.5507,29.5665,29.5428,29.5507,382600.0
2012-10-18 14:15:00,37.45,37.49,37.45,37.48,39200.0,29.5507,29.5823,29.5507,29.5744,39200.0
2012-10-18 14:20:00,37.48,37.48,37.45,37.47,53400.0,29.5744,29.5744,29.5507,29.5665,53400.0
2012-10-18 14:25:00,37.46,37.46,37.43,37.44,60700.0,29.5586,29.5586,29.5349,29.5428,60700.0
2012-10-18 14:30:00,37.43,37.44,37.42,37.43,50800.0,29.5349,29.5428,29.527,29.5349,50800.0
2012-10-18 14:35:00,37.43,37.43,37.36,37.38,403200.0,29.5349,29.5349,29.4797,29.4955,403200.0
2012-10-18 14:40:00,37.38,37.39,37.33,37.34,355700.0,29.4955,29.5033,29.456,29.4639,355700.0
2012-10-18 14:45:00,37.33,37.4,37.33,37.36,212700.0,29.456,29.5112,29.456,29.4797,212700.0
2012-10-18 14:50:00,37.37,37.41,37.37,37.39,108400.0,29.4876,29.5191,29.4876,29.5033,108400.0
2012-10-18 14:55:00,37.39,37.43,37.39,37.42,80500.0,29.5033,29.5349,29.5033,29.527,80500.0
2012-10-18 15:00:00,37.42,37.43,37.39,37.42,173600.0,29.527,29.5349,29.5033,29.527,173600.0
2012-10-18 15:05:00,37.42,37.44,37.4,37.44,76600.0,29.527,29.5428,29.5112,29.5428,76600.0
2012-10-18 15:10:00,37.44,37.45,37.43,37.44,91800.0,29.5428,29.5507,29.5349,29.5428,91800.0
2012-10-18 15:15:00,37.44,37.45,37.43,37.44,68600.0,29.5428,29.5507,29.5349,29.5428,68600.0
2012-10-18 15:20:00,37.44,37.48,37.43,37.46,203100.0,29.5428,29.5744,29.5349,29.5586,203100.0
2012-10-18 15:25:00,37.45,37.48,37.45,37.46,193100.0,29.5507,29.5744,29.5507,29.5586,193100.0
2012-10-18 15:30:00,37.47,37.48,37.45,37.45,172700.0,29.5665,29.5744,29.5507,29.5507,172700.0
2012-10-18 15:35:00,37.45,37.47,37.44,37.46,85100.0,29.5507,29.5665,29.5428,29.5586,85100.0
2012-10-18 15:40:00,37.46,37.49,37.44,37.49,95300.0,29.5586,29.5823,29.5428,29.5823,95300.0
2012-10-18 15:45:00,37.48,37.5,37.47,37.48,173300.0,29.5744,29.5901,29.5665,29.5744,173300.0
2012-10-18 15:50:00,37.47,37.49,37.46,37.47,127100.0,29.5665,29.5823,29.5586,29.5665,127100.0
2012-10-18 15:55:00,37.47,37.48,37.41,37.42,746700.0,29.5665,29.5744,29.5191,29.527,746700.0
2012-10-19 09:30:00,37.1,37.22,37.07,37.07,427400.0,29.2745,29.3692,29.2508,29.2508,427400.0
2012-10-19 09:35:00,37.08,37.13,37.05,37.12,289800.0,29.2587,29.2982,29.2351,29.2903,289800.0
2012-10-19 09:40:00,37.12,37.14,36.99,37.0,1129900.0,29.2903,29.3061,29.1877,29.1956,1129900.0
2012-10-19 09:45:00,36.99,37.05,36.98,37.02,953200.0,29.1877,29.2351,29.1798,29.2114,953200.0
2012-10-19 09:50:00,37.03,37.05,37.01,37.03,212900.0,29.2193,29.2351,29.2035,29.2193,212900.0
2012-10-19 09:55:00,37.03,37.08,37.0,37.03,310600.0,29.2193,29.2587,29.1956,29.2193,310600.0
2012-10-19 10:00:00,37.0,37.02,36.97,36.98,96700.0,29.1956,29.2114,29.1719,29.1798,96700.0
2012-10-19 10:05:00,36.98,37.03,36.97,37.02,121500.0,29.1798,29.2193,29.1719,29.2114,121500.0
2012-10-19 10:10:00,37.02,37.03,36.99,37.0,124600.0,29.2114,29.2193,29.1877,29.1956,124600.0
2012-10-19 10:15:00,37.0,37.02,36.98,36.99,90900.0,29.1956,29.2114,29.1798,29.1877,90900.0
2012-10-19 10:20:00,36.99,37.02,36.97,37.02,50900.0,29.1877,29.2114,29.1719,29.2114,50900.0
2012-10-19 10:25:00,37.01,37.04,37.01,37.03,64100.0,29.2035,29.2272,29.2035,29.2193,64100.0
2012-10-19 10:30:00,37.02,37.03,36.99,37.0,491000.0,29.2114,29.2193,29.1877,29.1956,491000.0
2012-10-19 10:35:00,37.0,37.01,36.99,37.0,71600.0,29.1956,29.2035,29.1877,29.1956,71600.0
2012-10-19 10:40:00,37.0,37.03,36.97,37.03,103000.0,29.1956,29.2193,29.1719,29.2193,103000.0
2012-10-19 10:45:00,37.04,37.04,36.97,36.98,112000.0,29.2272,29.2272,29.1719,29.1798,112000.0
2012-10-19 10:50:00,36.97,37.01,36.96,37.0,144800.0,29.1719,29.2035,29.164,29.1956,144800.0
2012-10-19 10:55:00,37.0,37.02,36.97,36.97,77700.0,29.1956,29.2114,29.1719,29.1719,77700.0
2012-10-19 11:00:00,36.98,36.99,36.95,36.95,129700.0,29.1798,29.1877,29.1562,29.1562,129700.0
2012-10-19 11:05:00,36.95,36.97,36.91,36.92,574700.0,29.1562,29.1719,29.1246,29.1325,574700.0
2012-10-19 11:10:00,36.92,36.94,36.9,36.91,241200.0,29.1325,29.1483,29.1167,29.1246,241200.0
2012-10-19 11:15:00,36.91,36.93,36.9,36.91,202400.0,29.1246,29.1404,29.1167,29.1246,202400.0
2012-10-19 11:20:00,36.92,36.92,36.89,36.91,33200.0,29.1325,29.1325,29.1088,29.1246,33200.0
2012-10-19 11:25:00,36.91,36.94,36.91,36.93,100600.0,29.1246,29.1483,29.1246,29.1404,100600.0
2012-10-19 11:30:00,36.93,36.95,36.92,36.95,276300.0,29.1404,29.1562,29.1325,29.1562,276300.0
2012-10-19 11:35:00,36.95,36.97,36.95,36.96,179600.0,29.1562,29.1719,29.1562,29.164,179600.0
2012-10-19 11:40:00,36.96,36.98,36.95,36.96,188200.0,29.164,29.1798,29.1562,29.164,188200.0
2012-10-19 11:45:00,36.96,36.96,36.94,36.94,42200.0,29.164,29.164,29.1483,29.1483,42200.0
2012-10-19 11:50:00,36.94,36.95,36.9,36.91,84800.0,29.1483,29.1562,29.1167,29.1246,84800.0
2012-10-19 11:55:00,36.91,36.93,36.89,36.93,69000.0,29.1246,29.1404,29.1088,29.1404,69000.0
2012-10-19 12:00:00,36.93,36.93,36.9,36.9,31300.0,29.1404,29.1404,29.1167,29.1167,31300.0
2012-10-19 12:05:00,36.91,36.92,36.88,36.9,90300.0,29.1246,29.1325,29.1009,29.1167,90300.0
2012-10-19 12:10:00,36.9,36.91,36.88,36.88,92900.0,29.1167,29.1246,29.1009,29.1009,92900.0
2012-10-19 12:15:00,36.87,36.87,36.8,36.82,326600.0,29.093,29.093,29.0378,29.0536,326600.0
2012-10-19 12:20:00,36.82,36.89,36.82,36.86,211300.0,29.0536,29.1088,29.0536,29.0851,211300.0
2012-10-19 12:25:00,36.86,36.86,36.81,36.82,97900.0,29.0851,29.0851,29.0457,29.0536,97900.0
2012-10-19 12:30:00,36.83,36.86,36.82,36.85,160700.0,29.0615,29.0851,29.0536,29.0772,160700.0
2012-10-19 12:35:00,36.86,36.88,36.85,36.87,32800.0,29.0851,29.1009,29.0772,29.093,32800.0
2012-10-19 12:40:00,36.87,36.87,36.86,36.86,16000.0,29.093,29.093,29.0851,29.0851,16000.0
2012-10-19 12:45:00,36.86,36.87,36.85,36.87,28400.0,29.0851,29.093,29.0772,29.093,28400.0
2012-10-19 12:50:00,36.87,36.88,36.86,36.87,25500.0,29.093,29.1009,29.0851,29.093,25500.0
2012-10-19 12:55:00,36.86,36.87,36.84,36.85,82900.0,29.0851,29.093,29.0694,29.0772,82900.0
2012-10-19 13:00:00,36.84,36.86,36.83,36.86,30000.0,29.0694,29.0851,29.0615,29.0851,30000.0
2012-10-19 13:05:00,36.86,36.9,36.85,36.9,52000.0,29.0851,29.1167,29.0772,29.1167,52000.0
2012-10-19 13:10:00,36.9,36.91,36.9,36.91,33600.0,29.1167,29.1246,29.1167,29.1246,33600.0
2012-10-19 13:15:00,36.91,36.93,36.89,36.89,48900.0,29.1246,29.1404,29.1088,29.1088,48900.0
2012-10-19 13:20:00,36.89,36.9,36.88,36.89,15100.0,29.1088,29.1167,29.1009,29.1088,15100.0
2012-10-19 13:25:00,36.89,36.9,36.88,36.88,66700.0,29.1088,29.1167,29.1009,29.1009,66700.0
2012-10-19 13:30:00,36.89,36.89,36.87,36.88,24800.0,29.1088,29.1088,29.093,29.1009,24800.0
2012-10-19 13:35:00,36.88,36.89,36.86,36.86,17400.0,29.1009,29.1088,29.0851,29.0851,17400.0
2012-10-19 13:40:00,36.85,36.86,36.82,36.85,59800.0,29.0772,29.0851,29.0536,29.0772,59800.0
2012-10-19 13:45:00,36.84,36.84,36.78,36.79,91600.0,29.0694,29.0694,29.022,29.0299,91600.0
2012-10-19 13:50:00,36.79,36.81,36.78,36.8,248800.0,29.0299,29.0457,29.022,29.0378,248800.0
2012-10-19 13:55:00,36.8,36.8,36.75,36.79,101500.0,29.0378,29.0378,28.9983,29.0299,101500.0
2012-10-19 14:00:00,36.8,36.81,36.78,36.8,62400.0,29.0378,29.0457,29.022,29.0378,62400.0
2012-10-19 14:05:00,36.8,36.81,36.79,36.8,22400.0,29.0378,29.0457,29.0299,29.0378,22400.0
2012-10-19 14:10:00,36.79,36.81,36.78,36.8,70800.0,29.0299,29.0457,29.022,29.0378,70800.0
2012-10-19 14:15:00,36.8,36.8,36.78,36.79,44000.0,29.0378,29.0378,29.022,29.0299,44000.0
2012-10-19 14:20:00,36.79,36.8,36.71,36.73,362400.0,29.0299,29.0378,28.9668,28.9826,362400.0
2012-10-19 14:25:00,36.73,36.73,36.65,36.69,383600.0,28.9826,28.9826,28.9194,28.951,383600.0
2012-10-19 14:30:00,36.69,36.72,36.69,36.7,29400.0,28.951,28.9747,28.951,28.9589,29400.0
2012-10-19 14:35:00,36.71,36.75,36.71,36.73,37400.0,28.9668,28.9983,28.9668,28.9826,37400.0
2012-10-19 14:40:00,36.73,36.75,36.69,36.75,92600.0,28.9826,28.9983,28.951,28.9983,92600.0
2012-10-19 14:45:00,36.74,36.77,36.72,36.75,140800.0,28.9904,29.0141,28.9747,28.9983,140800.0
2012-10-19 14:50:00,36.74,36.75,36.68,36.71,236700.0,28.9904,28.9983,28.9431,28.9668,236700.0
2012-10-19 14:55:00,36.7,36.77,36.69,36.76,41600.0,28.9589,29.0141,28.951,29.0062,41600.0
2012-10-19 15:00:00,36.76,36.76,36.71,36.72,372300.0,29.0062,29.0062,28.9668,28.9747,372300.0
2012-10-19 15:05:00,36.72,36.73,36.69,36.7,86400.0,28.9747,28.9826,28.951,28.9589,86400.0
2012-10-19 15:10:00,36.69,36.72,36.68,36.72,126300.0,28.951,28.9747,28.9431,28.9747,126300.0
2012-10-19 15:15:00,36.71,36.73,36.68,36.73,107200.0,28.9668,28.9826,28.9431,28.9826,107200.0
2012-10-19 15:20:00,36.74,36.79,36.74,36.79,443600.0,28.9904,29.0299,28.9904,29.0299,443600.0
2012-10-19 15:25:00,36.79,36.8,36.75,36.75,128800.0,29.0299,29.0378,28.9983,28.9983,128800.0
2012-10-19 15:30:00,36.76,36.77,36.73,36.76,304100.0,29.0062,29.0141,28.9826,29.0062,304100.0
2012-10-19 15:35:00,36.76,36.81,36.76,36.79,264000.0,29.0062,29.0457,29.0062,29.0299,264000.0
2012-10-19 15:40:00,36.8,36.8,36.77,36.8,186300.0,29.0378,29.0378,29.0141,29.0378,186300.0
2012-10-19 15:45:00,36.8,36.83,36.8,36.82,413700.0,29.0378,29.0615,29.0378,29.0536,413700.0
2012-10-19 15:50:00,36.82,36.85,36.8,36.84,814900.0,29.0536,29.0772,29.0378,29.0694,814900.0
2012-10-19 15:55:00,36.84,36.84,36.76,36.77,1250100.0,29.0694,29.0694,29.0062,29.0141,1250100.0
2012-10-22 09:30:00,36.68,36.72,36.6,36.69,57800.0,28.9431,28.9747,28.88,28.951,57800.0
2012-10-22 09:35:00,36.69,36.73,36.65,36.65,441400.0,28.951,28.9826,28.9194,28.9194,441400.0
2012-10-22 09:40:00,36.66,36.7,36.65,36.67,167100.0,28.9273,28.9589,28.9194,28.9352,167100.0
2012-10-22 09:45:00,36.66,36.69,36.64,36.66,142400.0,28.9273,28.951,28.9115,28.9273,142400.0
2012-10-22 09:50:00,36.67,36.72,36.66,36.7,180800.0,28.9352,28.9747,28.9273,28.9589,180800.0
2012-10-22 09:55:00,36.7,36.82,36.69,36.81,479600.0,28.9589,29.0536,28.951,29.0457,479600.0
2012-10-22 10:00:00,36.81,36.9,36.8,36.9,479300.0,29.0457,29.1167,29.0378,29.1167,479300.0
2012-10-22 10:05:00,36.89,36.95,36.88,36.95,406100.0,29.1088,29.1562,29.1009,29.1562,406100.0
2012-10-22 10:10:00,36.95,36.95,36.9,36.9,126700.0,29.1562,29.1562,29.1167,29.1167,126700.0
2012-10-22 10:15:00,36.9,36.9,36.82,36.83,203500.0,29.1167,29.1167,29.0536,29.0615,203500.0
2012-10-22 10:20:00,36.82,36.86,36.82,36.85,133800.0,29.0536,29.0851,29.0536,29.0772,133800.0
2012-10-22 10:25:00,36.86,36.88,36.84,36.87,74300.0,29.0851,29.1009,29.0694,29.093,74300.0
2012-10-22 10:30:00,36.87,36.87,36.83,36.84,38600.0,29.093,29.093,29.0615,29.0694,38600.0
2012-10-22 10:35:00,36.84,36.85,36.78,36.78,53600.0,29.0694,29.0772,29.022,29.022,53600.0
2012-10-22 10:40:00,36.78,36.79,36.74,36.78,159900.0,29.022,29.0299,28.9904,29.022,159900.0
2012-10-22 10:45:00,36.77,36.78,36.76,36.78,66500.0,29.0141,29.022,29.0062,29.022,66500.0
2012-10-22 10:50:00,36.78,36.81,36.77,36.8,69100.0,29.022,29.0457,29.0141,29.0378,69100.0
2012-10-22 10:55:00,36.8,36.8,36.78,36.79,43700.0,29.0378,29.0378,29.022,29.0299,43700.0
2012-10-22 11:00:00,36.8,36.8,36.77,36.8,66200.0,29.0378,29.0378,29.0141,29.0378,66200.0
2012-10-22 11:05:00,36.8,36.81,36.78,36.78,116400.0,29.0378,29.0457,29.022,29.022,116400.0
2012-10-22 11:10:00,36.79,36.8,36.74,36.74,170700.0,29.0299,29.0378,28.9904,28.9904,170700.0
2012-10-22 11:15:00,36.73,36.74,36.64,36.64,88200.0,28.9826,28.9904,28.9115,28.9115,88200.0
2012-10-22 11:20:00,36.63,36.65,36.61,36.63,67500.0,28.9037,28.9194,28.8879,28.9037,67500.0
2012-10-22 11:25:00,36.63,36.64,36.61,36.63,158900.0,28.9037,28.9115,28.8879,28.9037,158900.0
2012-10-22 11:30:00,36.64,36.64,36.62,36.63,54400.0,28.9115,28.9115,28.8958,28.9037,54400.0
2012-10-22 11:35:00,36.64,36.66,36.63,36.64,75200.0,28.9115,28.9273,28.9037,28.9115,75200.0
2012-10-22 11:40:00,36.64,36.76,36.64,36.73,724100.0,28.9115,29.0062,28.9115,28.9826,724100.0
2012-10-22 11:45:00,36.73,36.73,36.7,36.72,156400.0,28.9826,28.9826,28.9589,28.9747,156400.0
2012-10-22 11:50:00,36.72,36.72,36.7,36.7,91900.0,28.9747,28.9747,28.9589,28.9589,91900.0
2012-10-22 11:55:00,36.7,36.7,36.66,36.68,215700.0,28.9589,28.9589,28.9273,28.9431,215700.0
2012-10-22 12:00:00,36.67,36.67,36.63,36.64,310100.0,28.9352,28.9352,28.9037,28.9115,310100.0
2012-10-22 12:05:00,36.64,36.69,36.62,36.68,76700.0,28.9115,28.951,28.8958,28.9431,76700.0
2012-10-22 12:10:00,36.68,36.69,36.65,36.65,44400.0,28.9431,28.951,28.9194,28.9194,44400.0
2012-10-22 12:15:00,36.66,36.66,36.64,36.65,88100.0,28.9273,28.9273,28.9115,28.9194,88100.0
2012-10-22 12:20:00,36.65,36.67,36.64,36.67,51900.0,28.9194,28.9352,28.9115,28.9352,51900.0
2012-10-22 12:25:00,36.67,36.68,36.62,36.63,58500.0,28.9352,28.9431,28.8958,28.9037,58500.0
2012-10-22 12:30:00,36.63,36.65,36.61,36.61,260100.0,28.9037,28.9194,28.8879,28.8879,260100.0
2012-10-22 12:35:00,36.6,36.61,36.56,36.58,273700.0,28.88,28.8879,28.8484,28.8642,273700.0
2012-10-22 12:40:00,36.58,36.58,36.56,36.57,465100.0,28.8642,28.8642,28.8484,28.8563,465100.0
2012-10-22 12:45:00,36.56,36.62,36.56,36.61,195800.0,28.8484,28.8958,28.8484,28.8879,195800.0
2012-10-22 12:50:00,36.61,36.62,36.59,36.59,35700.0,28.8879,28.8958,28.8721,28.8721,35700.0
2012-10-22 12:55:00,36.59,36.62,36.59,36.59,58900.0,28.8721,28.8958,28.8721,28.8721,58900.0
2012-10-22 13:00:00,36.59,36.61,36.59,36.6,140800.0,28.8721,28.8879,28.8721,28.88,140800.0
2012-10-22 13:05:00,36.6,36.61,36.55,36.55,233900.0,28.88,28.8879,28.8405,28.8405,233900.0
2012-10-22 13:10:00,36.55,36.55,36.47,36.52,325900.0,28.8405,28.8405,28.7774,28.8169,325900.0
2012-10-22 13:15:00,36.52,36.53,36.49,36.51,62000.0,28.8169,28.8247,28.7932,28.809,62000.0
2012-10-22 13:20:00,36.51,36.51,36.44,36.49,144000.0,28.809,28.809,28.7537,28.7932,144000.0
2012-10-22 13:25:00,36.49,36.5,36.41,36.43,116000.0,28.7932,28.8011,28.7301,28.7458,116000.0
2012-10-22 13:30:00,36.43,36.49,36.43,36.48,76300.0,28.7458,28.7932,28.7458,28.7853,76300.0
2012-10-22 13:35:00,36.47,36.47,36.43,36.44,44000.0,28.7774,28.7774,28.7458,28.7537,44000.0
2012-10-22 13:40:00,36.44,36.44,36.38,36.4,58200.0,28.7537,28.7537,28.7064,28.7222,58200.0
2012-10-22 13:45:00,36.4,36.45,36.37,36.44,185000.0,28.7222,28.7616,28.6985,28.7537,185000.0
2012-10-22 13:50:00,36.44,36.47,36.43,36.47,46700.0,28.7537,28.7774,28.7458,28.7774,46700.0
2012-10-22 13:55:00,36.46,36.46,36.44,36.45,31600.0,28.7695,28.7695,28.7537,28.7616,31600.0
2012-10-22 14:00:00,36.45,36.45,36.42,36.44,80500.0,28.7616,28.7616,28.7379,28.7537,80500.0
2012-10-22 14:05:00,36.43,36.43,36.39,36.42,169000.0,28.7458,28.7458,28.7143,28.7379,169000.0
2012-10-22 14:10:00,36.41,36.43,36.4,36.43,385900.0,28.7301,28.7458,28.7222,28.7458,385900.0
2012-10-22 14:15:00,36.43,36.5,36.42,36.47,188900.0,28.7458,28.8011,28.7379,28.7774,188900.0
2012-10-22 14:20:00,36.48,36.49,36.46,36.47,41300.0,28.7853,28.7932,28.7695,28.7774,41300.0
2012-10-22 14:25:00,36.46,36.46,36.42,36.43,58900.0,28.7695,28.7695,28.7379,28.7458,58900.0
2012-10-22 14:30:00,36.44,36.48,36.44,36.46,71800.0,28.7537,28.7853,28.7537,28.7695,71800.0
2012-10-22 14:35:00,36.46,36.47,36.42,36.42,137200.0,28.7695,28.7774,28.7379,28.7379,137200.0
2012-10-22 14:40:00,36.42,36.47,36.41,36.45,104100.0,28.7379,28.7774,28.7301,28.7616,104100.0
2012-10-22 14:45:00,36.45,36.46,36.41,36.43,80800.0,28.7616,28.7695,28.7301,28.7458,80800.0
2012-10-22 14:50:00,36.44,36.44,36.41,36.44,85200.0,28.7537,28.7537,28.7301,28.7537,85200.0
2012-10-22 14:55:00,36.43,36.44,36.42,36.43,53900.0,28.7458,28.7537,28.7379,28.7458,53900.0
2012-10-22 15:00:00,36.43,36.44,36.4,36.4,93100.0,28.7458,28.7537,28.7222,28.7222,93100.0
2012-10-22 15:05:00,36.41,36.42,36.4,36.42,55100.0,28.7301,28.7379,28.7222,28.7379,55100.0
2012-10-22 15:10:00,36.42,36.52,36.42,36.49,159400.0,28.7379,28.8169,28.7379,28.7932,159400.0
2012-10-22 15:15:00,36.49,36.5,36.46,36.48,87000.0,28.7932,28.8011,28.7695,28.7853,87000.0
2012-10-22 15:20:00,36.48,36.49,36.45,36.48,151400.0,28.7853,28.7932,28.7616,28.7853,151400.0
2012-10-22 15:25:00,36.49,36.54,36.48,36.54,261600.0,28.7932,28.8326,28.7853,28.8326,261600.0
2012-10-22 15:30:00,36.54,36.54,36.5,36.52,315800.0,28.8326,28.8326,28.8011,28.8169,315800.0
2012-10-22 15:35:00,36.52,36.57,36.51,36.56,165500.0,28.8169,28.8563,28.809,28.8484,165500.0
2012-10-22 15:40:00,36.56,36.57,36.53,36.56,362800.0,28.8484,28.8563,28.8247,28.8484,362800.0
2012-10-22 15:45:00,36.56,36.58,36.55,36.58,247800.0,28.8484,28.8642,28.8405,28.8642,247800.0
2012-10-22 15:50:00,36.58,36.63,36.57,36.63,393900.0,28.8642,28.9037,28.8563,28.9037,393900.0
2012-10-22 15:55:00,36.63,36.72,36.62,36.7,1057200.0,28.9037,28.9747,28.8958,28.9589,1057200.0
2012-10-23 09:30:00,36.25,36.34,36.19,36.25,761800.0,28.6038,28.6748,28.5565,28.6038,761800.0
2012-10-23 09:35:00,36.25,36.25,36.13,36.18,386100.0,28.6038,28.6038,28.5091,28.5486,386100.0
2012-10-23 09:40:00,36.17,36.27,36.17,36.24,377000.0,28.5407,28.6196,28.5407,28.5959,377000.0
2012-10-23 09:45:00,36.23,36.28,36.22,36.28,320300.0,28.588,28.6275,28.5801,28.6275,320300.0
2012-10-23 09:50:00,36.27,36.29,36.23,36.26,251600.0,28.6196,28.6354,28.588,28.6117,251600.0
2012-10-23 09:55:00,36.27,36.3,36.24,36.27,177200.0,28.6196,28.6433,28.5959,28.6196,177200.0
2012-10-23 10:00:00,36.26,36.35,36.26,36.32,559400.0,28.6117,28.6827,28.6117,28.659,559400.0
2012-10-23 10:05:00,36.31,36.32,36.27,36.28,207900.0,28.6511,28.659,28.6196,28.6275,207900.0
2012-10-23 10:10:00,36.27,36.29,36.24,36.27,281100.0,28.6196,28.6354,28.5959,28.6196,281100.0
2012-10-23 10:15:00,36.27,36.28,36.2,36.24,208400.0,28.6196,28.6275,28.5643,28.5959,208400.0
2012-10-23 10:20:00,36.24,36.28,36.22,36.22,145100.0,28.5959,28.6275,28.5801,28.5801,145100.0
2012-10-23 10:25:00,36.21,36.24,36.19,36.22,131800.0,28.5722,28.5959,28.5565,28.5801,131800.0
2012-10-23 10:30:00,36.21,36.21,36.13,36.16,217700.0,28.5722,28.5722,28.5091,28.5328,217700.0
2012-10-23 10:35:00,36.17,36.17,36.11,36.15,170100.0,28.5407,28.5407,28.4933,28.5249,170100.0
2012-10-23 10:40:00,36.14,36.21,36.14,36.2,93100.0,28.517,28.5722,28.517,28.5643,93100.0
2012-10-23 10:45:00,36.2,36.23,36.17,36.22,88700.0,28.5643,28.588,28.5407,28.5801,88700.0
2012-10-23 10:50:00,36.22,36.23,36.19,36.2,72200.0,28.5801,28.588,28.5565,28.5643,72200.0
2012-10-23 10:55:00,36.2,36.22,36.19,36.2,139600.0,28.5643,28.5801,28.5565,28.5643,139600.0
2012-10-23 11:00:00,36.2,36.23,36.19,36.19,57100.0,28.5643,28.588,28.5565,28.5565,57100.0
2012-10-23 11:05:00,36.19,36.21,36.17,36.19,70900.0,28.5565,28.5722,28.5407,28.5565,70900.0
2012-10-23 11:10:00,36.19,36.22,36.19,36.21,97500.0,28.5565,28.5801,28.5565,28.5722,97500.0
2012-10-23 11:15:00,36.2,36.23,36.19,36.23,75200.0,28.5643,28.588,28.5565,28.588,75200.0
2012-10-23 11:20:00,36.22,36.22,36.16,36.18,70100.0,28.5801,28.5801,28.5328,28.5486,70100.0
2012-10-23 11:25:00,36.18,36.21,36.18,36.18,185500.0,28.5486,28.5722,28.5486,28.5486,185500.0
2012-10-23 11:30:00,36.18,36.18,36.16,36.17,181200.0,28.5486,28.5486,28.5328,28.5407,181200.0
2012-10-23 11:35:00,36.17,36.18,36.14,36.15,223600.0,28.5407,28.5486,28.517,28.5249,223600.0
2012-10-23 11:40:00,36.16,36.16,36.13,36.14,126600.0,28.5328,28.5328,28.5091,28.517,126600.0
2012-10-23 11:45:00,36.14,36.2,36.13,36.18,63800.0,28.517,28.5643,28.5091,28.5486,63800.0
2012-10-23 11:50:00,36.18,36.19,36.18,36.19,12600.0,28.5486,28.5565,28.5486,28.5565,12600.0
2012-10-23 11:55:00,36.18,36.19,36.16,36.18,36800.0,28.5486,28.5565,28.5328,28.5486,36800.0
2012-10-23 12:00:00,36.18,36.2,36.15,36.17,165800.0,28.5486,28.5643,28.5249,28.5407,165800.0
2012-10-23 12:05:00,36.16,36.18,36.16,36.17,100900.0,28.5328,28.5486,28.5328,28.5407,100900.0
2012-10-23 12:10:00,36.18,36.24,36.17,36.24,77100.0,28.5486,28.5959,28.5407,28.5959,77100.0
2012-10-23 12:15:00,36.24,36.27,36.23,36.27,68800.0,28.5959,28.6196,28.588,28.6196,68800.0
2012-10-23 12:20:00,36.27,36.27,36.25,36.26,75600.0,28.6196,28.6196,28.6038,28.6117,75600.0
2012-10-23 12:25:00,36.26,36.27,36.24,36.26,71600.0,28.6117,28.6196,28.5959,28.6117,71600.0
2012-10-23 12:30:00,36.26,36.27,36.25,36.26,50100.0,28.6117,28.6196,28.6038,28.6117,50100.0
2012-10-23 12:35:00,36.26,36.31,36.26,36.27,427800.0,28.6117,28.6511,28.6117,28.6196,427800.0
2012-10-23 12:40:00,36.27,36.31,36.26,36.31,90500.0,28.6196,28.6511,28.6117,28.6511,90500.0
2012-10-23 12:45:00,36.3,36.3,36.29,36.3,36300.0,28.6433,28.6433,28.6354,28.6433,36300.0
2012-10-23 12:50:00,36.3,36.31,36.26,36.27,81100.0,28.6433,28.6511,28.6117,28.6196,81100.0
2012-10-23 12:55:00,36.26,36.29,36.26,36.28,74100.0,28.6117,28.6354,28.6117,28.6275,74100.0
2012-10-23 13:00:00,36.29,36.3,36.26,36.28,45300.0,28.6354,28.6433,28.6117,28.6275,45300.0
2012-10-23 13:05:00,36.28,36.29,36.26,36.29,85700.0,28.6275,28.6354,28.6117,28.6354,85700.0
2012-10-23 13:10:00,36.3,36.32,36.28,36.3,61000.0,28.6433,28.659,28.6275,28.6433,61000.0
2012-10-23 13:15:00,36.3,36.34,36.26,36.26,58400.0,28.6433,28.6748,28.6117,28.6117,58400.0
2012-10-23 13:20:00,36.26,36.29,36.25,36.27,41000.0,28.6117,28.6354,28.6038,28.6196,41000.0
2012-10-23 13:25:00,36.27,36.3,36.27,36.28,23100.0,28.6196,28.6433,28.6196,28.6275,23100.0
2012-10-23 13:30:00,36.28,36.32,36.28,36.31,58700.0,28.6275,28.659,28.6275,28.6511,58700.0
2012-10-23 13:35:00,36.31,36.31,36.27,36.29,141300.0,28.6511,28.6511,28.6196,28.6354,141300.0
2012-10-23 13:40:00,36.29,36.29,36.27,36.28,178300.0,28.6354,28.6354,28.6196,28.6275,178300.0
2012-10-23 13:45:00,36.28,36.3,36.26,36.3,181400.0,28.6275,28.6433,28.6117,28.6433,181400.0
2012-10-23 13:50:00,36.3,36.32,36.29,36.32,75000.0,28.6433,28.659,28.6354,28.659,75000.0
2012-10-23 13:55:00,36.32,36.34,36.29,36.34,278000.0,28.659,28.6748,28.6354,28.6748,278000.0
2012-10-23 14:00:00,36.33,36.39,36.33,36.36,195400.0,28.6669,28.7143,28.6669,28.6906,195400.0
2012-10-23 14:05:00,36.36,36.37,36.32,36.34,220800.0,28.6906,28.6985,28.659,28.6748,220800.0
2012-10-23 14:10:00,36.34,36.36,36.28,36.3,135500.0,28.6748,28.6906,28.6275,28.6433,135500.0
2012-10-23 14:15:00,36.3,36.35,36.3,36.34,154800.0,28.6433,28.6827,28.6433,28.6748,154800.0
2012-10-23 14:20:00,36.33,36.34,36.31,36.34,82100.0,28.6669,28.6748,28.6511,28.6748,82100.0
2012-10-23 14:25:00,36.34,36.35,36.31,36.32,182600.0,28.6748,28.6827,28.6511,28.659,182600.0
2012-10-23 14:30:00,36.33,36.34,36.31,36.33,87700.0,28.6669,28.6748,28.6511,28.6669,87700.0
2012-10-23 14:35:00,36.32,36.38,36.32,36.36,92500.0,28.659,28.7064,28.659,28.6906,92500.0
2012-10-23 14:40:00,36.35,36.36,36.34,36.36,146700.0,28.6827,28.6906,28.6748,28.6906,146700.0
2012-10-23 14:45:00,36.36,36.4,36.35,36.4,310800.0,28.6906,28.7222,28.6827,28.7222,310800.0
2012-10-23 14:50:00,36.4,36.4,36.36,36.37,247900.0,28.7222,28.7222,28.6906,28.6985,247900.0
2012-10-23 14:55:00,36.37,36.4,36.37,36.39,78000.0,28.6985,28.7222,28.6985,28.7143,78000.0
2012-10-23 15:00:00,36.39,36.44,36.39,36.4,101200.0,28.7143,28.7537,28.7143,28.7222,101200.0
2012-10-23 15:05:00,36.41,36.42,36.38,36.39,117900.0,28.7301,28.7379,28.7064,28.7143,117900.0
2012-10-23 15:10:00,36.39,36.42,36.37,36.38,73500.0,28.7143,28.7379,28.6985,28.7064,73500.0
2012-10-23 15:15:00,36.38,36.41,36.38,36.4,122700.0,28.7064,28.7301,28.7064,28.7222,122700.0
2012-10-23 15:20:00,36.4,36.41,36.38,36.41,79500.0,28.7222,28.7301,28.7064,28.7301,79500.0
2012-10-23 15:25:00,36.4,36.41,36.36,36.36,105500.0,28.7222,28.7301,28.6906,28.6906,105500.0
2012-10-23 15:30:00,36.36,36.38,36.33,36.35,159000.0,28.6906,28.7064,28.6669,28.6827,159000.0
2012-10-23 15:35:00,36.35,36.36,36.3,36.31,326600.0,28.6827,28.6906,28.6433,28.6511,326600.0
2012-10-23 15:40:00,36.31,36.32,36.29,36.29,379600.0,28.6511,28.659,28.6354,28.6354,379600.0
2012-10-23 15:45:00,36.29,36.34,36.29,36.32,313900.0,28.6354,28.6748,28.6354,28.659,313900.0
2012-10-23 15:50:00,36.32,36.36,36.31,36.36,340900.0,28.659,28.6906,28.6511,28.6906,340900.0
2012-10-23 15:55:00,36.35,36.37,36.33,36.33,514900.0,28.6827,28.6985,28.6669,28.6669,514900.0
2012-10-24 09:30:00,36.5,36.51,36.45,36.47,56500.0,28.8011,28.809,28.7616,28.7774,56500.0
2012-10-24 09:35:00,36.46,36.47,36.29,36.31,373800.0,28.7695,28.7774,28.6354,28.6511,373800.0
2012-10-24 09:40:00,36.31,36.34,36.28,36.3,319200.0,28.6511,28.6748,28.6275,28.6433,319200.0
2012-10-24 09:45:00,36.31,36.32,36.24,36.27,159400.0,28.6511,28.659,28.5959,28.6196,159400.0
2012-10-24 09:50:00,36.27,36.27,36.24,36.25,134400.0,28.6196,28.6196,28.5959,28.6038,134400.0
2012-10-24 09:55:00,36.25,36.33,36.25,36.32,441700.0,28.6038,28.6669,28.6038,28.659,441700.0
2012-10-24 10:00:00,36.32,36.35,36.26,36.28,275300.0,28.659,28.6827,28.6117,28.6275,275300.0
2012-10-24 10:05:00,36.28,36.28,36.21,36.23,239500.0,28.6275,28.6275,28.5722,28.588,239500.0
2012-10-24 10:10:00,36.23,36.31,36.22,36.3,157900.0,28.588,28.6511,28.5801,28.6433,157900.0
2012-10-24 10:15:00,36.3,36.37,36.3,36.33,182800.0,28.6433,28.6985,28.6433,28.6669,182800.0
2012-10-24 10:20:00,36.33,36.38,36.32,36.35,193900.0,28.6669,28.7064,28.659,28.6827,193900.0
2012-10-24 10:25:00,36.35,36.39,36.32,36.32,147200.0,28.6827,28.7143,28.659,28.659,147200.0
2012-10-24 10:30:00,36.32,36.41,36.29,36.4,135500.0,28.659,28.7301,28.6354,28.7222,135500.0
2012-10-24 10:35:00,36.4,36.41,36.34,36.38,110800.0,28.7222,28.7301,28.6748,28.7064,110800.0
2012-10-24 10:40:00,36.38,36.41,36.37,36.4,119300.0,28.7064,28.7301,28.6985,28.7222,119300.0
2012-10-24 10:45:00,36.4,36.42,36.39,36.39,289800.0,28.7222,28.7379,28.7143,28.7143,289800.0
2012-10-24 10:50:00,36.39,36.4,36.36,36.37,205400.0,28.7143,28.7222,28.6906,28.6985,205400.0
2012-10-24 10:55:00,36.37,36.39,36.36,36.37,131700.0,28.6985,28.7143,28.6906,28.6985,131700.0
2012-10-24 11:00:00,36.37,36.42,36.37,36.41,563500.0,28.6985,28.7379,28.6985,28.7301,563500.0
2012-10-24 11:05:00,36.41,36.42,36.34,36.36,149000.0,28.7301,28.7379,28.6748,28.6906,149000.0
2012-10-24 11:10:00,36.36,36.36,36.32,36.32,54200.0,28.6906,28.6906,28.659,28.659,54200.0
2012-10-24 11:15:00,36.33,36.34,36.31,36.31,233600.0,28.6669,28.6748,28.6511,28.6511,233600.0
2012-10-24 11:20:00,36.31,36.33,36.3,36.32,35100.0,28.6511,28.6669,28.6433,28.659,35100.0
2012-10-24 11:25:00,36.32,36.35,36.31,36.35,75900.0,28.659,28.6827,28.6511,28.6827,75900.0
2012-10-24 11:30:00,36.35,36.36,36.34,36.34,27500.0,28.6827,28.6906,28.6748,28.6748,27500.0
2012-10-24 11:35:00,36.34,36.34,36.3,36.31,127900.0,28.6748,28.6748,28.6433,28.6511,127900.0
2012-10-24 11:40:00,36.31,36.33,36.3,36.33,35300.0,28.6511,28.6669,28.6433,28.6669,35300.0
2012-10-24 11:45:00,36.33,36.33,36.28,36.29,25100.0,28.6669,28.6669,28.6275,28.6354,25100.0
2012-10-24 11:50:00,36.29,36.31,36.29,36.3,12100.0,28.6354,28.6511,28.6354,28.6433,12100.0
2012-10-24 11:55:00,36.3,36.3,36.27,36.28,129500.0,28.6433,28.6433,28.6196,28.6275,129500.0
2012-10-24 12:00:00,36.29,36.32,36.27,36.3,53800.0,28.6354,28.659,28.6196,28.6433,53800.0
2012-10-24 12:05:00,36.3,36.3,36.27,36.28,155300.0,28.6433,28.6433,28.6196,28.6275,155300.0
2012-10-24 12:10:00,36.28,36.31,36.27,36.3,22500.0,28.6275,28.6511,28.6196,28.6433,22500.0
2012-10-24 12:15:00,36.31,36.31,36.28,36.29,335000.0,28.6511,28.6511,28.6275,28.6354,335000.0
2012-10-24 12:20:00,36.29,36.29,36.26,36.27,122900.0,28.6354,28.6354,28.6117,28.6196,122900.0
2012-10-24 12:25:00,36.27,36.28,36.25,36.27,60900.0,28.6196,28.6275,28.6038,28.6196,60900.0
2012-10-24 12:30:00,36.27,36.32,36.27,36.32,147200.0,28.6196,28.659,28.6196,28.659,147200.0
2012-10-24 12:35:00,36.32,36.34,36.3,36.3,9800.0,28.659,28.6748,28.6433,28.6433,9800.0
2012-10-24 12:40:00,36.3,36.33,36.3,36.33,59600.0,28.6433,28.6669,28.6433,28.6669,59600.0
2012-10-24 12:45:00,36.33,36.33,36.3,36.32,21200.0,28.6669,28.6669,28.6433,28.659,21200.0
2012-10-24 12:50:00,36.32,36.33,36.32,36.32,10300.0,28.659,28.6669,28.659,28.659,10300.0
2012-10-24 12:55:00,36.33,36.33,36.31,36.33,5300.0,28.6669,28.6669,28.6511,28.6669,5300.0
2012-10-24 13:00:00,36.32,36.34,36.32,36.33,14300.0,28.659,28.6748,28.659,28.6669,14300.0
2012-10-24 13:05:00,36.34,36.34,36.33,36.34,4500.0,28.6748,28.6748,28.6669,28.6748,4500.0
2012-10-24 13:10:00,36.34,36.34,36.27,36.27,121200.0,28.6748,28.6748,28.6196,28.6196,121200.0
2012-10-24 13:15:00,36.27,36.29,36.27,36.29,49400.0,28.6196,28.6354,28.6196,28.6354,49400.0
2012-10-24 13:20:00,36.28,36.3,36.28,36.29,2900.0,28.6275,28.6433,28.6275,28.6354,2900.0
2012-10-24 13:25:00,36.29,36.31,36.29,36.3,29600.0,28.6354,28.6511,28.6354,28.6433,29600.0
2012-10-24 13:30:00,36.3,36.31,36.27,36.27,23300.0,28.6433,28.6511,28.6196,28.6196,23300.0
2012-10-24 13:35:00,36.27,36.28,36.27,36.27,3100.0,28.6196,28.6275,28.6196,28.6196,3100.0
2012-10-24 13:40:00,36.28,36.29,36.26,36.27,337300.0,28.6275,28.6354,28.6117,28.6196,337300.0
2012-10-24 13:45:00,36.26,36.29,36.26,36.27,25400.0,28.6117,28.6354,28.6117,28.6196,25400.0
2012-10-24 13:50:00,36.27,36.27,36.25,36.25,24200.0,28.6196,28.6196,28.6038,28.6038,24200.0
2012-10-24 13:55:00,36.25,36.27,36.24,36.24,55100.0,28.6038,28.6196,28.5959,28.5959,55100.0
2012-10-24 14:00:00,36.24,36.26,36.24,36.25,133900.0,28.5959,28.6117,28.5959,28.6038,133900.0
2012-10-24 14:05:00,36.26,36.26,36.24,36.24,14200.0,28.6117,28.6117,28.5959,28.5959,14200.0
2012-10-24 14:10:00,36.24,36.26,36.22,36.25,96000.0,28.5959,28.6117,28.5801,28.6038,96000.0
2012-10-24 14:15:00,36.26,36.26,36.14,36.23,510700.0,28.6117,28.6117,28.517,28.588,510700.0
2012-10-24 14:20:00,36.23,36.25,36.19,36.2,244400.0,28.588,28.6038,28.5565,28.5643,244400.0
2012-10-24 14:25:00,36.21,36.3,36.2,36.27,157700.0,28.5722,28.6433,28.5643,28.6196,157700.0
2012-10-24 14:30:00,36.27,36.28,36.2,36.21,53700.0,28.6196,28.6275,28.5643,28.5722,53700.0
2012-10-24 14:35:00,36.21,36.25,36.2,36.21,66300.0,28.5722,28.6038,28.5643,28.5722,66300.0
2012-10-24 14:40:00,36.21,36.22,36.18,36.21,174600.0,28.5722,28.5801,28.5486,28.5722,174600.0
2012-10-24 14:45:00,36.22,36.23,36.17,36.2,117600.0,28.5801,28.588,28.5407,28.5643,117600.0
2012-10-24 14:50:00,36.21,36.23,36.19,36.19,50200.0,28.5722,28.588,28.5565,28.5565,50200.0
2012-10-24 14:55:00,36.19,36.22,36.18,36.18,42400.0,28.5565,28.5801,28.5486,28.5486,42400.0
2012-10-24 15:00:00,36.17,36.21,36.13,36.14,87600.0,28.5407,28.5722,28.5091,28.517,87600.0
2012-10-24 15:05:00,36.14,36.16,36.11,36.15,152300.0,28.517,28.5328,28.4933,28.5249,152300.0
2012-10-24 15:10:00,36.15,36.16,36.11,36.13,135600.0,28.5249,28.5328,28.4933,28.5091,135600.0
2012-10-24 15:15:00,36.13,36.14,36.1,36.12,124700.0,28.5091,28.517,28.4854,28.5012,124700.0
2012-10-24 15:20:00,36.13,36.14,36.09,36.12,204800.0,28.5091,28.517,28.4776,28.5012,204800.0
2012-10-24 15:25:00,36.12,36.13,36.09,36.13,531700.0,28.5012,28.5091,28.4776,28.5091,531700.0
2012-10-24 15:30:00,36.13,36.14,36.1,36.1,212600.0,28.5091,28.517,28.4854,28.4854,212600.0
2012-10-24 15:35:00,36.11,36.13,36.08,36.08,175500.0,28.4933,28.5091,28.4697,28.4697,175500.0
2012-10-24 15:40:00,36.09,36.09,36.04,36.08,385400.0,28.4776,28.4776,28.4381,28.4697,385400.0
2012-10-24 15:45:00,36.07,36.09,36.05,36.07,229200.0,28.4618,28.4776,28.446,28.4618,229200.0
2012-10-24 15:50:00,36.07,36.09,36.05,36.07,555100.0,28.4618,28.4776,28.446,28.4618,555100.0
2012-10-24 15:55:00,36.07,36.11,36.05,36.11,1005000.0,28.4618,28.4933,28.446,28.4933,1005000.0
2012-10-25 09:30:00,36.42,36.5,36.36,36.45,407600.0,28.7379,28.8011,28.6906,28.7616,407600.0
2012-10-25 09:35:00,36.45,36.47,36.32,36.33,378400.0,28.7616,28.7774,28.659,28.6669,378400.0
2012-10-25 09:40:00,36.33,36.37,36.32,36.37,111300.0,28.6669,28.6985,28.659,28.6985,111300.0
2012-10-25 09:45:00,36.37,36.4,36.36,36.38,393900.0,28.6985,28.7222,28.6906,28.7064,393900.0
2012-10-25 09:50:00,36.38,36.4,36.34,36.35,139700.0,28.7064,28.7222,28.6748,28.6827,139700.0
2012-10-25 09:55:00,36.34,36.4,36.34,36.39,242000.0,28.6748,28.7222,28.6748,28.7143,242000.0
2012-10-25 10:00:00,36.39,36.4,36.3,36.33,131600.0,28.7143,28.7222,28.6433,28.6669,131600.0
2012-10-25 10:05:00,36.33,36.36,36.33,36.34,111600.0,28.6669,28.6906,28.6669,28.6748,111600.0
2012-10-25 10:10:00,36.34,36.39,36.33,36.37,172500.0,28.6748,28.7143,28.6669,28.6985,172500.0
2012-10-25 10:15:00,36.37,36.37,36.33,36.37,48200.0,28.6985,28.6985,28.6669,28.6985,48200.0
2012-10-25 10:20:00,36.38,36.41,36.37,36.4,124300.0,28.7064,28.7301,28.6985,28.7222,124300.0
2012-10-25 10:25:00,36.39,36.4,36.32,36.35,95300.0,28.7143,28.7222,28.659,28.6827,95300.0
2012-10-25 10:30:00,36.36,36.36,36.29,36.31,135900.0,28.6906,28.6906,28.6354,28.6511,135900.0
2012-10-25 10:35:00,36.3,36.33,36.28,36.28,75800.0,28.6433,28.6669,28.6275,28.6275,75800.0
2012-10-25 10:40:00,36.27,36.31,36.26,36.3,166900.0,28.6196,28.6511,28.6117,28.6433,166900.0
2012-10-25 10:45:00,36.29,36.3,36.26,36.26,126300.0,28.6354,28.6433,28.6117,28.6117,126300.0
2012-10-25 10:50:00,36.26,36.27,36.24,36.25,118700.0,28.6117,28.6196,28.5959,28.6038,118700.0
2012-10-25 10:55:00,36.26,36.29,36.25,36.28,60300.0,28.6117,28.6354,28.6038,28.6275,60300.0
2012-10-25 11:00:00,36.27,36.3,36.25,36.29,336200.0,28.6196,28.6433,28.6038,28.6354,336200.0
2012-10-25 11:05:00,36.29,36.29,36.26,36.28,260400.0,28.6354,28.6354,28.6117,28.6275,260400.0
2012-10-25 11:10:00,36.29,36.29,36.25,36.25,266000.0,28.6354,28.6354,28.6038,28.6038,266000.0
2012-10-25 11:15:00,36.25,36.26,36.23,36.25,51800.0,28.6038,28.6117,28.588,28.6038,51800.0
2012-10-25 11:20:00,36.24,36.25,36.19,36.19,126700.0,28.5959,28.6038,28.5565,28.5565,126700.0
2012-10-25 11:25:00,36.19,36.2,36.1,36.12,246100.0,28.5565,28.5643,28.4854,28.5012,246100.0
2012-10-25 11:30:00,36.13,36.16,36.12,36.14,268400.0,28.5091,28.5328,28.5012,28.517,268400.0
2012-10-25 11:35:00,36.13,36.15,36.05,36.05,479000.0,28.5091,28.5249,28.446,28.446,479000.0
2012-10-25 11:40:00,36.05,36.07,36.04,36.07,184600.0,28.446,28.4618,28.4381,28.4618,184600.0
2012-10-25 11:45:00,36.05,36.07,36.02,36.05,389100.0,28.446,28.4618,28.4223,28.446,389100.0
2012-10-25 11:50:00,36.04,36.07,35.99,36.06,278100.0,28.4381,28.4618,28.3986,28.4539,278100.0
2012-10-25 11:55:00,36.06,36.09,36.06,36.09,167000.0,28.4539,28.4776,28.4539,28.4776,167000.0
2012-10-25 12:00:00,36.08,36.08,36.05,36.05,195300.0,28.4697,28.4697,28.446,28.446,195300.0
2012-10-25 12:05:00,36.06,36.09,36.02,36.08,88300.0,28.4539,28.4776,28.4223,28.4697,88300.0
2012-10-25 12:10:00,36.09,36.09,36.07,36.09,128900.0,28.4776,28.4776,28.4618,28.4776,128900.0
2012-10-25 12:15:00,36.09,36.09,36.05,36.07,71400.0,28.4776,28.4776,28.446,28.4618,71400.0
2012-10-25 12:20:00,36.07,36.09,36.06,36.08,27200.0,28.4618,28.4776,28.4539,28.4697,27200.0
2012-10-25 12:25:00,36.07,36.11,36.06,36.09,72600.0,28.4618,28.4933,28.4539,28.4776,72600.0
2012-10-25 12:30:00,36.09,36.1,36.03,36.06,110700.0,28.4776,28.4854,28.4302,28.4539,110700.0
2012-10-25 12:35:00,36.05,36.09,36.05,36.09,70500.0,28.446,28.4776,28.446,28.4776,70500.0
2012-10-25 12:40:00,36.08,36.09,36.05,36.05,47500.0,28.4697,28.4776,28.446,28.446,47500.0
2012-10-25 12:45:00,36.05,36.12,36.04,36.12,90500.0,28.446,28.5012,28.4381,28.5012,90500.0
2012-10-25 12:50:00,36.13,36.13,36.08,36.09,45900.0,28.5091,28.5091,28.4697,28.4776,45900.0
2012-10-25 12:55:00,36.09,36.2,36.09,36.19,212300.0,28.4776,28.5643,28.4776,28.5565,212300.0
2012-10-25 13:00:00,36.2,36.23,36.19,36.21,82000.0,28.5643,28.588,28.5565,28.5722,82000.0
2012-10-25 13:05:00,36.21,36.23,36.18,36.18,54500.0,28.5722,28.588,28.5486,28.5486,54500.0
2012-10-25 13:10:00,36.18,36.18,36.16,36.17,17700.0,28.5486,28.5486,28.5328,28.5407,17700.0
2012-10-25 13:15:00,36.17,36.2,36.15,36.16,42800.0,28.5407,28.5643,28.5249,28.5328,42800.0
2012-10-25 13:20:00,36.16,36.17,36.15,36.17,282000.0,28.5328,28.5407,28.5249,28.5407,282000.0
2012-10-25 13:25:00,36.17,36.22,36.16,36.2,169200.0,28.5407,28.5801,28.5328,28.5643,169200.0
2012-10-25 13:30:00,36.19,36.19,36.14,36.14,352400.0,28.5565,28.5565,28.517,28.517,352400.0
2012-10-25 13:35:00,36.15,36.18,36.15,36.17,28500.0,28.5249,28.5486,28.5249,28.5407,28500.0
2012-10-25 13:40:00,36.17,36.2,36.17,36.2,62900.0,28.5407,28.5643,28.5407,28.5643,62900.0
2012-10-25 13:45:00,36.2,36.22,36.2,36.2,80800.0,28.5643,28.5801,28.5643,28.5643,80800.0
2012-10-25 13:50:00,36.21,36.21,36.19,36.2,24000.0,28.5722,28.5722,28.5565,28.5643,24000.0
2012-10-25 13:55:00,36.19,36.2,36.17,36.2,227400.0,28.5565,28.5643,28.5407,28.5643,227400.0
2012-10-25 14:00:00,36.2,36.21,36.16,36.19,85700.0,28.5643,28.5722,28.5328,28.5565,85700.0
2012-10-25 14:05:00,36.18,36.19,36.17,36.17,27400.0,28.5486,28.5565,28.5407,28.5407,27400.0
2012-10-25 14:10:00,36.17,36.2,36.16,36.18,257900.0,28.5407,28.5643,28.5328,28.5486,257900.0
2012-10-25 14:15:00,36.17,36.18,36.13,36.16,69000.0,28.5407,28.5486,28.5091,28.5328,69000.0
2012-10-25 14:20:00,36.16,36.19,36.15,36.18,35000.0,28.5328,28.5565,28.5249,28.5486,35000.0
2012-10-25 14:25:00,36.19,36.2,36.16,36.18,50800.0,28.5565,28.5643,28.5328,28.5486,50800.0
2012-10-25 14:30:00,36.17,36.2,36.17,36.19,211500.0,28.5407,28.5643,28.5407,28.5565,211500.0
2012-10-25 14:35:00,36.2,36.22,36.19,36.22,195100.0,28.5643,28.5801,28.5565,28.5801,195100.0
2012-10-25 14:40:00,36.21,36.27,36.21,36.27,155000.0,28.5722,28.6196,28.5722,28.6196,155000.0
2012-10-25 14:45:00,36.27,36.27,36.23,36.25,43600.0,28.6196,28.6196,28.588,28.6038,43600.0
2012-10-25 14:50:00,36.24,36.24,36.19,36.22,225100.0,28.5959,28.5959,28.5565,28.5801,225100.0
2012-10-25 14:55:00,36.23,36.24,36.21,36.22,33000.0,28.588,28.5959,28.5722,28.5801,33000.0
2012-10-25 15:00:00,36.22,36.24,36.21,36.24,16900.0,28.5801,28.5959,28.5722,28.5959,16900.0
2012-10-25 15:05:00,36.24,36.24,36.19,36.2,138500.0,28.5959,28.5959,28.5565,28.5643,138500.0
2012-10-25 15:10:00,36.19,36.23,36.19,36.23,58300.0,28.5565,28.588,28.5565,28.588,58300.0
2012-10-25 15:15:00,36.23,36.25,36.22,36.22,59100.0,28.588,28.6038,28.5801,28.5801,59100.0
2012-10-25 15:20:00,36.21,36.23,36.2,36.21,95700.0,28.5722,28.588,28.5643,28.5722,95700.0
2012-10-25 15:25:00,36.21,36.23,36.2,36.22,86700.0,28.5722,28.588,28.5643,28.5801,86700.0
2012-10-25 15:30:00,36.22,36.25,36.2,36.24,91900.0,28.5801,28.6038,28.5643,28.5959,91900.0
2012-10-25 15:35:00,36.24,36.25,36.21,36.25,131300.0,28.5959,28.6038,28.5722,28.6038,131300.0
2012-10-25 15:40:00,36.25,36.28,36.24,36.27,364800.0,28.6038,28.6275,28.5959,28.6196,364800.0
2012-10-25 15:45:00,36.27,36.29,36.23,36.24,268000.0,28.6196,28.6354,28.588,28.5959,268000.0
2012-10-25 15:50:00,36.24,36.29,36.24,36.28,313000.0,28.5959,28.6354,28.5959,28.6275,313000.0
2012-10-25 15:55:00,36.28,36.3,36.27,36.29,1858500.0,28.6275,28.6433,28.6196,28.6354,1858500.0
2012-10-26 09:30:00,36.23,36.33,36.23,36.31,66000.0,28.588,28.6669,28.588,28.6511,66000.0
2012-10-26 09:35:00,36.31,36.44,36.29,36.43,1039400.0,28.6511,28.7537,28.6354,28.7458,1039400.0
2012-10-26 09:40:00,36.43,36.49,36.38,36.38,256600.0,28.7458,28.7932,28.7064,28.7064,256600.0
2012-10-26 09:45:00,36.38,36.43,36.37,36.42,314300.0,28.7064,28.7458,28.6985,28.7379,314300.0
2012-10-26 09:50:00,36.41,36.41,36.35,36.36,275700.0,28.7301,28.7301,28.6827,28.6906,275700.0
2012-10-26 09:55:00,36.35,36.36,36.28,36.28,255600.0,28.6827,28.6906,28.6275,28.6275,255600.0
2012-10-26 10:00:00,36.28,36.31,36.23,36.31,350200.0,28.6275,28.6511,28.588,28.6511,350200.0
2012-10-26 10:05:00,36.3,36.34,36.28,36.3,335700.0,28.6433,28.6748,28.6275,28.6433,335700.0
2012-10-26 10:10:00,36.3,36.34,36.26,36.34,101600.0,28.6433,28.6748,28.6117,28.6748,101600.0
2012-10-26 10:15:00,36.34,36.38,36.31,36.32,40200.0,28.6748,28.7064,28.6511,28.659,40200.0
2012-10-26 10:20:00,36.32,36.34,36.29,36.3,57400.0,28.659,28.6748,28.6354,28.6433,57400.0
2012-10-26 10:25:00,36.29,36.29,36.25,36.25,58100.0,28.6354,28.6354,28.6038,28.6038,58100.0
2012-10-26 10:30:00,36.24,36.27,36.24,36.26,103600.0,28.5959,28.6196,28.5959,28.6117,103600.0
2012-10-26 10:35:00,36.26,36.28,36.25,36.28,95200.0,28.6117,28.6275,28.6038,28.6275,95200.0
2012-10-26 10:40:00,36.29,36.31,36.27,36.3,37800.0,28.6354,28.6511,28.6196,28.6433,37800.0
2012-10-26 10:45:00,36.3,36.3,36.23,36.25,92900.0,28.6433,28.6433,28.588,28.6038,92900.0
2012-10-26 10:50:00,36.25,36.26,36.18,36.2,103900.0,28.6038,28.6117,28.5486,28.5643,103900.0
2012-10-26 10:55:00,36.21,36.24,36.21,36.23,45300.0,28.5722,28.5959,28.5722,28.588,45300.0
2012-10-26 11:00:00,36.23,36.24,36.2,36.23,27800.0,28.588,28.5959,28.5643,28.588,27800.0
2012-10-26 11:05:00,36.23,36.27,36.23,36.24,37500.0,28.588,28.6196,28.588,28.5959,37500.0
2012-10-26 11:10:00,36.24,36.26,36.23,36.25,36400.0,28.5959,28.6117,28.588,28.6038,36400.0
2012-10-26 11:15:00,36.25,36.29,36.25,36.29,32100.0,28.6038,28.6354,28.6038,28.6354,32100.0
2012-10-26 11:20:00,36.28,36.28,36.23,36.26,213100.0,28.6275,28.6275,28.588,28.6117,213100.0
2012-10-26 11:25:00,36.25,36.3,36.25,36.29,29700.0,28.6038,28.6433,28.6038,28.6354,29700.0
2012-10-26 11:30:00,36.29,36.31,36.27,36.28,81500.0,28.6354,28.6511,28.6196,28.6275,81500.0
2012-10-26 11:35:00,36.28,36.29,36.27,36.29,110300.0,28.6275,28.6354,28.6196,28.6354,110300.0
2012-10-26 11:40:00,36.29,36.3,36.23,36.24,48500.0,28.6354,28.6433,28.588,28.5959,48500.0
2012-10-26 11:45:00,36.23,36.24,36.22,36.22,70700.0,28.588,28.5959,28.5801,28.5801,70700.0
2012-10-26 11:50:00,36.22,36.23,36.2,36.2,38200.0,28.5801,28.588,28.5643,28.5643,38200.0
2012-10-26 11:55:00,36.19,36.22,36.19,36.2,97300.0,28.5565,28.5801,28.5565,28.5643,97300.0
2012-10-26 12:00:00,36.19,36.19,36.14,36.15,264500.0,28.5565,28.5565,28.517,28.5249,264500.0
2012-10-26 12:05:00,36.16,36.18,36.11,36.16,160900.0,28.5328,28.5486,28.4933,28.5328,160900.0
2012-10-26 12:10:00,36.16,36.18,36.16,36.17,28600.0,28.5328,28.5486,28.5328,28.5407,28600.0
2012-10-26 12:15:00,36.16,36.19,36.16,36.16,31800.0,28.5328,28.5565,28.5328,28.5328,31800.0
2012-10-26 12:20:00,36.17,36.18,36.15,36.17,29000.0,28.5407,28.5486,28.5249,28.5407,29000.0
2012-10-26 12:25:00,36.17,36.21,36.15,36.2,27600.0,28.5407,28.5722,28.5249,28.5643,27600.0
2012-10-26 12:30:00,36.2,36.2,36.13,36.15,48000.0,28.5643,28.5643,28.5091,28.5249,48000.0
2012-10-26 12:35:00,36.14,36.17,36.14,36.16,12400.0,28.517,28.5407,28.517,28.5328,12400.0
2012-10-26 12:40:00,36.17,36.22,36.16,36.17,58900.0,28.5407,28.5801,28.5328,28.5407,58900.0
2012-10-26 12:45:00,36.17,36.2,36.14,36.15,23300.0,28.5407,28.5643,28.517,28.5249,23300.0
2012-10-26 12:50:00,36.16,36.18,36.15,36.17,10200.0,28.5328,28.5486,28.5249,28.5407,10200.0
2012-10-26 12:55:00,36.17,36.23,36.17,36.23,241400.0,28.5407,28.588,28.5407,28.588,241400.0
2012-10-26 13:00:00,36.23,36.23,36.2,36.2,43500.0,28.588,28.588,28.5643,28.5643,43500.0
2012-10-26 13:05:00,36.21,36.23,36.2,36.21,90900.0,28.5722,28.588,28.5643,28.5722,90900.0
2012-10-26 13:10:00,36.22,36.24,36.2,36.22,31900.0,28.5801,28.5959,28.5643,28.5801,31900.0
2012-10-26 13:15:00,36.21,36.22,36.2,36.22,13600.0,28.5722,28.5801,28.5643,28.5801,13600.0
2012-10-26 13:20:00,36.21,36.21,36.19,36.19,10800.0,28.5722,28.5722,28.5565,28.5565,10800.0
2012-10-26 13:25:00,36.19,36.25,36.19,36.25,33000.0,28.5565,28.6038,28.5565,28.6038,33000.0
2012-10-26 13:30:00,36.25,36.32,36.23,36.3,28200.0,28.6038,28.659,28.588,28.6433,28200.0
2012-10-26 13:35:00,36.3,36.34,36.29,36.31,86500.0,28.6433,28.6748,28.6354,28.6511,86500.0
2012-10-26 13:40:00,36.31,36.32,36.29,36.32,24600.0,28.6511,28.659,28.6354,28.659,24600.0
2012-10-26 13:45:00,36.31,36.32,36.28,36.29,13800.0,28.6511,28.659,28.6275,28.6354,13800.0
2012-10-26 13:50:00,36.3,36.3,36.27,36.29,231000.0,28.6433,28.6433,28.6196,28.6354,231000.0
2012-10-26 13:55:00,36.3,36.32,36.27,36.28,19400.0,28.6433,28.659,28.6196,28.6275,19400.0
2012-10-26 14:00:00,36.28,36.29,36.28,36.29,5800.0,28.6275,28.6354,28.6275,28.6354,5800.0
2012-10-26 14:05:00,36.29,36.3,36.27,36.28,48200.0,28.6354,28.6433,28.6196,28.6275,48200.0
2012-10-26 14:10:00,36.27,36.3,36.26,36.27,60700.0,28.6196,28.6433,28.6117,28.6196,60700.0
2012-10-26 14:15:00,36.27,36.29,36.25,36.28,20400.0,28.6196,28.6354,28.6038,28.6275,20400.0
2012-10-26 14:20:00,36.27,36.29,36.26,36.29,11200.0,28.6196,28.6354,28.6117,28.6354,11200.0
2012-10-26 14:25:00,36.27,36.32,36.27,36.3,36000.0,28.6196,28.659,28.6196,28.6433,36000.0
2012-10-26 14:30:00,36.3,36.37,36.29,36.34,57500.0,28.6433,28.6985,28.6354,28.6748,57500.0
2012-10-26 14:35:00,36.34,36.34,36.3,36.31,336600.0,28.6748,28.6748,28.6433,28.6511,336600.0
2012-10-26 14:40:00,36.31,36.31,36.27,36.29,30200.0,28.6511,28.6511,28.6196,28.6354,30200.0
2012-10-26 14:45:00,36.28,36.3,36.27,36.29,34400.0,28.6275,28.6433,28.6196,28.6354,34400.0
2012-10-26 14:50:00,36.29,36.33,36.28,36.31,18900.0,28.6354,28.6669,28.6275,28.6511,18900.0
2012-10-26 14:55:00,36.31,36.32,36.3,36.32,11600.0,28.6511,28.659,28.6433,28.659,11600.0
2012-10-26 15:00:00,36.32,36.34,36.31,36.33,83000.0,28.659,28.6748,28.6511,28.6669,83000.0
2012-10-26 15:05:00,36.34,36.36,36.33,36.36,8800.0,28.6748,28.6906,28.6669,28.6906,8800.0
2012-10-26 15:10:00,36.36,36.42,36.36,36.42,236100.0,28.6906,28.7379,28.6906,28.7379,236100.0
2012-10-26 15:15:00,36.41,36.42,36.37,36.4,144100.0,28.7301,28.7379,28.6985,28.7222,144100.0
2012-10-26 15:20:00,36.4,36.4,36.38,36.39,34500.0,28.7222,28.7222,28.7064,28.7143,34500.0
2012-10-26 15:25:00,36.4,36.42,36.39,36.41,140600.0,28.7222,28.7379,28.7143,28.7301,140600.0
2012-10-26 15:30:00,36.41,36.43,36.37,36.37,54900.0,28.7301,28.7458,28.6985,28.6985,54900.0
2012-10-26 15:35:00,36.38,36.38,36.33,36.34,178200.0,28.7064,28.7064,28.6669,28.6748,178200.0
2012-10-26 15:40:00,36.35,36.38,36.34,36.38,89000.0,28.6827,28.7064,28.6748,28.7064,89000.0
2012-10-26 15:45:00,36.37,36.37,36.31,36.32,200600.0,28.6985,28.6985,28.6511,28.659,200600.0
2012-10-26 15:50:00,36.32,36.36,36.3,36.35,86000.0,28.659,28.6906,28.6433,28.6827,86000.0
2012-10-26 15:55:00,36.35,36.35,36.29,36.31,864100.0,28.6827,28.6827,28.6354,28.6511,864100.0
2012-10-31 09:30:00,36.49,36.59,36.41,36.58,56300.0,28.7932,28.8721,28.7301,28.8642,56300.0
2012-10-31 09:35:00,36.58,36.66,36.57,36.66,123200.0,28.8642,28.9273,28.8563,28.9273,123200.0
2012-10-31 09:40:00,36.66,36.68,36.59,36.63,480300.0,28.9273,28.9431,28.8721,28.9037,480300.0
2012-10-31 09:45:00,36.64,36.78,36.63,36.76,548000.0,28.9115,29.022,28.9037,29.0062,548000.0
2012-10-31 09:50:00,36.76,36.77,36.71,36.71,131200.0,29.0062,29.0141,28.9668,28.9668,131200.0
2012-10-31 09:55:00,36.71,36.73,36.69,36.7,104200.0,28.9668,28.9826,28.951,28.9589,104200.0
2012-10-31 10:00:00,36.69,36.73,36.67,36.71,316000.0,28.951,28.9826,28.9352,28.9668,316000.0
2012-10-31 10:05:00,36.72,36.73,36.66,36.67,208200.0,28.9747,28.9826,28.9273,28.9352,208200.0
2012-10-31 10:10:00,36.68,36.68,36.59,36.6,412300.0,28.9431,28.9431,28.8721,28.88,412300.0
2012-10-31 10:15:00,36.61,36.67,36.6,36.66,172800.0,28.8879,28.9352,28.88,28.9273,172800.0
2012-10-31 10:20:00,36.66,36.71,36.64,36.7,97600.0,28.9273,28.9668,28.9115,28.9589,97600.0
2012-10-31 10:25:00,36.7,36.71,36.67,36.68,131500.0,28.9589,28.9668,28.9352,28.9431,131500.0
2012-10-31 10:30:00,36.67,36.68,36.59,36.61,59400.0,28.9352,28.9431,28.8721,28.8879,59400.0
2012-10-31 10:35:00,36.61,36.65,36.61,36.62,80800.0,28.8879,28.9194,28.8879,28.8958,80800.0
2012-10-31 10:40:00,36.61,36.61,36.55,36.55,46600.0,28.8879,28.8879,28.8405,28.8405,46600.0
2012-10-31 10:45:00,36.55,36.58,36.52,36.58,115900.0,28.8405,28.8642,28.8169,28.8642,115900.0
2012-10-31 10:50:00,36.57,36.57,36.53,36.54,263800.0,28.8563,28.8563,28.8247,28.8326,263800.0
2012-10-31 10:55:00,36.54,36.54,36.5,36.52,27700.0,28.8326,28.8326,28.8011,28.8169,27700.0
2012-10-31 11:00:00,36.51,36.51,36.44,36.45,71000.0,28.809,28.809,28.7537,28.7616,71000.0
2012-10-31 11:05:00,36.45,36.47,36.41,36.43,30000.0,28.7616,28.7774,28.7301,28.7458,30000.0
2012-10-31 11:10:00,36.44,36.47,36.43,36.46,93400.0,28.7537,28.7774,28.7458,28.7695,93400.0
2012-10-31 11:15:00,36.45,36.52,36.45,36.51,130200.0,28.7616,28.8169,28.7616,28.809,130200.0
2012-10-31 11:20:00,36.51,36.51,36.47,36.48,163200.0,28.809,28.809,28.7774,28.7853,163200.0
2012-10-31 11:25:00,36.47,36.48,36.43,36.45,53800.0,28.7774,28.7853,28.7458,28.7616,53800.0
2012-10-31 11:30:00,36.47,36.5,36.45,36.48,92600.0,28.7774,28.8011,28.7616,28.7853,92600.0
2012-10-31 11:35:00,36.49,36.5,36.44,36.45,77900.0,28.7932,28.8011,28.7537,28.7616,77900.0
2012-10-31 11:40:00,36.45,36.51,36.45,36.5,76400.0,28.7616,28.809,28.7616,28.8011,76400.0
2012-10-31 11:45:00,36.5,36.5,36.46,36.48,40900.0,28.8011,28.8011,28.7695,28.7853,40900.0
2012-10-31 11:50:00,36.48,36.51,36.47,36.5,104800.0,28.7853,28.809,28.7774,28.8011,104800.0
2012-10-31 11:55:00,36.49,36.49,36.45,36.48,52400.0,28.7932,28.7932,28.7616,28.7853,52400.0
2012-10-31 12:00:00,36.48,36.5,36.45,36.49,44100.0,28.7853,28.8011,28.7616,28.7932,44100.0
2012-10-31 12:05:00,36.49,36.49,36.45,36.47,44100.0,28.7932,28.7932,28.7616,28.7774,44100.0
2012-10-31 12:10:00,36.48,36.49,36.47,36.49,121700.0,28.7853,28.7932,28.7774,28.7932,121700.0
2012-10-31 12:15:00,36.49,36.5,36.44,36.45,31200.0,28.7932,28.8011,28.7537,28.7616,31200.0
2012-10-31 12:20:00,36.46,36.46,36.42,36.43,95400.0,28.7695,28.7695,28.7379,28.7458,95400.0
2012-10-31 12:25:00,36.43,36.45,36.39,36.4,98200.0,28.7458,28.7616,28.7143,28.7222,98200.0
2012-10-31 12:30:00,36.39,36.39,36.36,36.38,166600.0,28.7143,28.7143,28.6906,28.7064,166600.0
2012-10-31 12:35:00,36.38,36.42,36.37,36.41,59300.0,28.7064,28.7379,28.6985,28.7301,59300.0
2012-10-31 12:40:00,36.41,36.42,36.38,36.38,13800.0,28.7301,28.7379,28.7064,28.7064,13800.0
2012-10-31 12:45:00,36.38,36.4,36.38,36.39,25800.0,28.7064,28.7222,28.7064,28.7143,25800.0
2012-10-31 12:50:00,36.38,36.41,36.37,36.4,109900.0,28.7064,28.7301,28.6985,28.7222,109900.0
2012-10-31 12:55:00,36.39,36.43,36.39,36.43,108900.0,28.7143,28.7458,28.7143,28.7458,108900.0
2012-10-31 13:00:00,36.43,36.44,36.4,36.41,175500.0,28.7458,28.7537,28.7222,28.7301,175500.0
2012-10-31 13:05:00,36.41,36.43,36.38,36.4,135800.0,28.7301,28.7458,28.7064,28.7222,135800.0
2012-10-31 13:10:00,36.39,36.41,36.38,36.41,84000.0,28.7143,28.7301,28.7064,28.7301,84000.0
2012-10-31 13:15:00,36.41,36.42,36.4,36.41,90600.0,28.7301,28.7379,28.7222,28.7301,90600.0
2012-10-31 13:20:00,36.41,36.43,36.41,36.42,83100.0,28.7301,28.7458,28.7301,28.7379,83100.0
2012-10-31 13:25:00,36.43,36.45,36.42,36.43,117700.0,28.7458,28.7616,28.7379,28.7458,117700.0
2012-10-31 13:30:00,36.44,36.47,36.44,36.45,159600.0,28.7537,28.7774,28.7537,28.7616,159600.0
2012-10-31 13:35:00,36.45,36.45,36.44,36.44,15700.0,28.7616,28.7616,28.7537,28.7537,15700.0
2012-10-31 13:40:00,36.45,36.45,36.41,36.43,51900.0,28.7616,28.7616,28.7301,28.7458,51900.0
2012-10-31 13:45:00,36.43,36.44,36.41,36.41,17300.0,28.7458,28.7537,28.7301,28.7301,17300.0
2012-10-31 13:50:00,36.42,36.45,36.41,36.45,105600.0,28.7379,28.7616,28.7301,28.7616,105600.0
2012-10-31 13:55:00,36.45,36.46,36.44,36.46,138300.0,28.7616,28.7695,28.7537,28.7695,138300.0
2012-10-31 14:00:00,36.45,36.48,36.45,36.47,56500.0,28.7616,28.7853,28.7616,28.7774,56500.0
2012-10-31 14:05:00,36.48,36.51,36.48,36.5,292100.0,28.7853,28.809,28.7853,28.8011,292100.0
2012-10-31 14:10:00,36.5,36.51,36.48,36.49,125100.0,28.8011,28.809,28.7853,28.7932,125100.0
2012-10-31 14:15:00,36.49,36.53,36.49,36.53,55200.0,28.7932,28.8247,28.7932,28.8247,55200.0
2012-10-31 14:20:00,36.53,36.53,36.51,36.52,266400.0,28.8247,28.8247,28.809,28.8169,266400.0
2012-10-31 14:25:00,36.52,36.52,36.5,36.5,42600.0,28.8169,28.8169,28.8011,28.8011,42600.0
2012-10-31 14:30:00,36.49,36.52,36.49,36.51,48000.0,28.7932,28.8169,28.7932,28.809,48000.0
2012-10-31 14:35:00,36.5,36.52,36.49,36.5,50200.0,28.8011,28.8169,28.7932,28.8011,50200.0
2012-10-31 14:40:00,36.5,36.51,36.48,36.49,33400.0,28.8011,28.809,28.7853,28.7932,33400.0
2012-10-31 14:45:00,36.49,36.5,36.48,36.48,103800.0,28.7932,28.8011,28.7853,28.7853,103800.0
2012-10-31 14:50:00,36.48,36.5,36.46,36.46,109900.0,28.7853,28.8011,28.7695,28.7695,109900.0
2012-10-31 14:55:00,36.46,36.47,36.44,36.47,162800.0,28.7695,28.7774,28.7537,28.7774,162800.0
2012-10-31 15:00:00,36.46,36.48,36.44,36.48,40300.0,28.7695,28.7853,28.7537,28.7853,40300.0
2012-10-31 15:05:00,36.47,36.51,36.47,36.51,39000.0,28.7774,28.809,28.7774,28.809,39000.0
2012-10-31 15:10:00,36.52,36.56,36.51,36.55,95100.0,28.8169,28.8484,28.809,28.8405,95100.0
2012-10-31 15:15:00,36.56,36.59,36.55,36.57,149500.0,28.8484,28.8721,28.8405,28.8563,149500.0
2012-10-31 15:20:00,36.57,36.61,36.56,36.56,88400.0,28.8563,28.8879,28.8484,28.8484,88400.0
2012-10-31 15:25:00,36.57,36.6,36.57,36.58,128900.0,28.8563,28.88,28.8563,28.8642,128900.0
2012-10-31 15:30:00,36.59,36.59,36.55,36.57,195400.0,28.8721,28.8721,28.8405,28.8563,195400.0
2012-10-31 15:35:00,36.58,36.59,36.55,36.59,222400.0,28.8642,28.8721,28.8405,28.8721,222400.0
2012-10-31 15:40:00,36.59,36.59,36.53,36.55,246300.0,28.8721,28.8721,28.8247,28.8405,246300.0
2012-10-31 15:45:00,36.54,36.55,36.52,36.53,241700.0,28.8326,28.8405,28.8169,28.8247,241700.0
2012-10-31 15:50:00,36.53,36.54,36.46,36.48,247200.0,28.8247,28.8326,28.7695,28.7853,247200.0
2012-10-31 15:55:00,36.47,36.51,36.46,36.47,539000.0,28.7774,28.809,28.7695,28.7774,539000.0
2012-11-01 09:30:00,36.59,36.71,36.45,36.71,300100.0,28.8721,28.9668,28.7616,28.9668,300100.0
2012-11-01 09:35:00,36.7,36.78,36.69,36.76,810300.0,28.9589,29.022,28.951,29.0062,810300.0
2012-11-01 09:40:00,36.76,36.77,36.69,36.7,363000.0,29.0062,29.0141,28.951,28.9589,363000.0
2012-11-01 09:45:00,36.71,36.83,36.71,36.83,193700.0,28.9668,29.0615,28.9668,29.0615,193700.0
2012-11-01 09:50:00,36.82,36.89,36.81,36.86,141700.0,29.0536,29.1088,29.0457,29.0851,141700.0
2012-11-01 09:55:00,36.85,36.92,36.84,36.86,367100.0,29.0772,29.1325,29.0694,29.0851,367100.0
2012-11-01 10:00:00,36.88,37.02,36.88,36.97,541300.0,29.1009,29.2114,29.1009,29.1719,541300.0
2012-11-01 10:05:00,36.97,37.05,36.97,37.05,823500.0,29.1719,29.2351,29.1719,29.2351,823500.0
2012-11-01 10:10:00,37.04,37.05,37.0,37.0,592800.0,29.2272,29.2351,29.1956,29.1956,592800.0
2012-11-01 10:15:00,37.0,37.11,37.0,37.08,467300.0,29.1956,29.2824,29.1956,29.2587,467300.0
2012-11-01 10:20:00,37.07,37.11,37.06,37.1,193600.0,29.2508,29.2824,29.243,29.2745,193600.0
2012-11-01 10:25:00,37.1,37.11,37.05,37.06,46000.0,29.2745,29.2824,29.2351,29.243,46000.0
2012-11-01 10:30:00,37.05,37.08,37.05,37.08,179800.0,29.2351,29.2587,29.2351,29.2587,179800.0
2012-11-01 10:35:00,37.07,37.13,37.07,37.12,147900.0,29.2508,29.2982,29.2508,29.2903,147900.0
2012-11-01 10:40:00,37.13,37.19,37.13,37.16,313100.0,29.2982,29.3455,29.2982,29.3219,313100.0
2012-11-01 10:45:00,37.16,37.21,37.16,37.19,124200.0,29.3219,29.3613,29.3219,29.3455,124200.0
2012-11-01 10:50:00,37.19,37.19,37.15,37.15,123900.0,29.3455,29.3455,29.314,29.314,123900.0
2012-11-01 10:55:00,37.15,37.16,37.12,37.13,88600.0,29.314,29.3219,29.2903,29.2982,88600.0
2012-11-01 11:00:00,37.13,37.13,37.07,37.1,182800.0,29.2982,29.2982,29.2508,29.2745,182800.0
2012-11-01 11:05:00,37.11,37.14,37.1,37.12,239100.0,29.2824,29.3061,29.2745,29.2903,239100.0
2012-11-01 11:10:00,37.12,37.14,37.1,37.11,105500.0,29.2903,29.3061,29.2745,29.2824,105500.0
2012-11-01 11:15:00,37.11,37.12,37.05,37.06,119800.0,29.2824,29.2903,29.2351,29.243,119800.0
2012-11-01 11:20:00,37.05,37.1,37.05,37.1,52800.0,29.2351,29.2745,29.2351,29.2745,52800.0
2012-11-01 11:25:00,37.09,37.11,37.08,37.09,55500.0,29.2666,29.2824,29.2587,29.2666,55500.0
2012-11-01 11:30:00,37.09,37.11,37.09,37.11,137500.0,29.2666,29.2824,29.2666,29.2824,137500.0
2012-11-01 11:35:00,37.11,37.13,37.1,37.11,133300.0,29.2824,29.2982,29.2745,29.2824,133300.0
2012-11-01 11:40:00,37.11,37.12,37.09,37.12,119100.0,29.2824,29.2903,29.2666,29.2903,119100.0
2012-11-01 11:45:00,37.13,37.17,37.13,37.15,170900.0,29.2982,29.3297,29.2982,29.314,170900.0
2012-11-01 11:50:00,37.15,37.16,37.1,37.12,290000.0,29.314,29.3219,29.2745,29.2903,290000.0
2012-11-01 11:55:00,37.11,37.12,37.1,37.11,79900.0,29.2824,29.2903,29.2745,29.2824,79900.0
2012-11-01 12:00:00,37.11,37.14,37.1,37.13,133600.0,29.2824,29.3061,29.2745,29.2982,133600.0
2012-11-01 12:05:00,37.12,37.14,37.11,37.11,65100.0,29.2903,29.3061,29.2824,29.2824,65100.0
2012-11-01 12:10:00,37.11,37.13,37.1,37.13,62100.0,29.2824,29.2982,29.2745,29.2982,62100.0
2012-11-01 12:15:00,37.13,37.13,37.09,37.11,303500.0,29.2982,29.2982,29.2666,29.2824,303500.0
2012-11-01 12:20:00,37.1,37.11,37.08,37.1,69300.0,29.2745,29.2824,29.2587,29.2745,69300.0
2012-11-01 12:25:00,37.1,37.11,37.09,37.1,46400.0,29.2745,29.2824,29.2666,29.2745,46400.0
2012-11-01 12:30:00,37.11,37.12,37.1,37.11,62100.0,29.2824,29.2903,29.2745,29.2824,62100.0
2012-11-01 12:35:00,37.11,37.11,37.08,37.08,49300.0,29.2824,29.2824,29.2587,29.2587,49300.0
2012-11-01 12:40:00,37.09,37.09,37.05,37.06,182400.0,29.2666,29.2666,29.2351,29.243,182400.0
2012-11-01 12:45:00,37.06,37.09,37.06,37.08,70600.0,29.243,29.2666,29.243,29.2587,70600.0
2012-11-01 12:50:00,37.09,37.09,37.06,37.06,53000.0,29.2666,29.2666,29.243,29.243,53000.0
2012-11-01 12:55:00,37.07,37.08,37.06,37.07,89100.0,29.2508,29.2587,29.243,29.2508,89100.0
2012-11-01 13:00:00,37.06,37.07,37.03,37.03,29300.0,29.243,29.2508,29.2193,29.2193,29300.0
2012-11-01 13:05:00,37.04,37.05,37.03,37.04,156400.0,29.2272,29.2351,29.2193,29.2272,156400.0
2012-11-01 13:10:00,37.04,37.05,37.03,37.03,66100.0,29.2272,29.2351,29.2193,29.2193,66100.0
2012-11-01 13:15:00,37.05,37.06,37.04,37.06,142700.0,29.2351,29.243,29.2272,29.243,142700.0
2012-11-01 13:20:00,37.05,37.07,37.01,37.03,370600.0,29.2351,29.2508,29.2035,29.2193,370600.0
2012-11-01 13:25:00,37.02,37.05,37.02,37.04,42800.0,29.2114,29.2351,29.2114,29.2272,42800.0
2012-11-01 13:30:00,37.05,37.05,37.03,37.04,26000.0,29.2351,29.2351,29.2193,29.2272,26000.0
2012-11-01 13:35:00,37.04,37.08,37.02,37.06,211800.0,29.2272,29.2587,29.2114,29.243,211800.0
2012-11-01 13:40:00,37.05,37.06,37.03,37.05,41900.0,29.2351,29.243,29.2193,29.2351,41900.0
2012-11-01 13:45:00,37.05,37.07,37.04,37.05,194300.0,29.2351,29.2508,29.2272,29.2351,194300.0
2012-11-01 13:50:00,37.06,37.08,37.05,37.07,54500.0,29.243,29.2587,29.2351,29.2508,54500.0
2012-11-01 13:55:00,37.06,37.07,37.05,37.05,21400.0,29.243,29.2508,29.2351,29.2351,21400.0
2012-11-01 14:00:00,37.06,37.07,37.02,37.04,115200.0,29.243,29.2508,29.2114,29.2272,115200.0
2012-11-01 14:05:00,37.04,37.06,37.03,37.05,43700.0,29.2272,29.243,29.2193,29.2351,43700.0
2012-11-01 14:10:00,37.05,37.09,37.04,37.09,232500.0,29.2351,29.2666,29.2272,29.2666,232500.0
2012-11-01 14:15:00,37.09,37.11,37.08,37.09,125700.0,29.2666,29.2824,29.2587,29.2666,125700.0
2012-11-01 14:20:00,37.08,37.12,37.08,37.11,127400.0,29.2587,29.2903,29.2587,29.2824,127400.0
2012-11-01 14:25:00,37.11,37.11,37.09,37.09,66100.0,29.2824,29.2824,29.2666,29.2666,66100.0
2012-11-01 14:30:00,37.09,37.1,37.08,37.1,17300.0,29.2666,29.2745,29.2587,29.2745,17300.0
2012-11-01 14:35:00,37.1,37.13,37.09,37.13,494400.0,29.2745,29.2982,29.2666,29.2982,494400.0
2012-11-01 14:40:00,37.13,37.15,37.11,37.11,52200.0,29.2982,29.314,29.2824,29.2824,52200.0
2012-11-01 14:45:00,37.11,37.15,37.09,37.15,121500.0,29.2824,29.314,29.2666,29.314,121500.0
2012-11-01 14:50:00,37.15,37.16,37.14,37.16,170200.0,29.314,29.3219,29.3061,29.3219,170200.0
2012-11-01 14:55:00,37.16,37.18,37.15,37.15,84700.0,29.3219,29.3376,29.314,29.314,84700.0
2012-11-01 15:00:00,37.15,37.17,37.14,37.16,372400.0,29.314,29.3297,29.3061,29.3219,372400.0
2012-11-01 15:05:00,37.16,37.17,37.15,37.16,53300.0,29.3219,29.3297,29.314,29.3219,53300.0
2012-11-01 15:10:00,37.16,37.16,37.14,37.15,107300.0,29.3219,29.3219,29.3061,29.314,107300.0
2012-11-01 15:15:00,37.16,37.18,37.15,37.17,105000.0,29.3219,29.3376,29.314,29.3297,105000.0
2012-11-01 15:20:00,37.16,37.16,37.11,37.11,145900.0,29.3219,29.3219,29.2824,29.2824,145900.0
2012-11-01 15:25:00,37.11,37.13,37.1,37.12,126200.0,29.2824,29.2982,29.2745,29.2903,126200.0
2012-11-01 15:30:00,37.12,37.14,37.11,37.14,143300.0,29.2903,29.3061,29.2824,29.3061,143300.0
2012-11-01 15:35:00,37.13,37.14,37.07,37.09,148600.0,29.2982,29.3061,29.2508,29.2666,148600.0
2012-11-01 15:40:00,37.09,37.13,37.09,37.13,100600.0,29.2666,29.2982,29.2666,29.2982,100600.0
2012-11-01 15:45:00,37.13,37.17,37.13,37.17,181800.0,29.2982,29.3297,29.2982,29.3297,181800.0
2012-11-01 15:50:00,37.16,37.18,37.13,37.16,452800.0,29.3219,29.3376,29.2982,29.3219,452800.0
2012-11-01 15:55:00,37.15,37.17,37.13,37.17,1153900.0,29.314,29.3297,29.2982,29.3297,1153900.0
2012-11-02 09:30:00,37.35,37.44,37.31,37.31,189100.0,29.4718,29.5428,29.4402,29.4402,189100.0
2012-11-02 09:35:00,37.32,37.34,37.3,37.33,196200.0,29.4481,29.4639,29.4323,29.456,196200.0
2012-11-02 09:40:00,37.33,37.34,37.26,37.27,260800.0,29.456,29.4639,29.4008,29.4087,260800.0
2012-11-02 09:45:00,37.28,37.29,37.23,37.24,104300.0,29.4165,29.4244,29.3771,29.385,104300.0
2012-11-02 09:50:00,37.24,37.27,37.2,37.26,85600.0,29.385,29.4087,29.3534,29.4008,85600.0
2012-11-02 09:55:00,37.27,37.29,37.25,37.27,121700.0,29.4087,29.4244,29.3929,29.4087,121700.0
2012-11-02 10:00:00,37.27,37.3,37.25,37.27,270300.0,29.4087,29.4323,29.3929,29.4087,270300.0
2012-11-02 10:05:00,37.26,37.26,37.19,37.25,615400.0,29.4008,29.4008,29.3455,29.3929,615400.0
2012-11-02 10:10:00,37.25,37.25,37.19,37.2,480000.0,29.3929,29.3929,29.3455,29.3534,480000.0
2012-11-02 10:15:00,37.21,37.22,37.19,37.2,57900.0,29.3613,29.3692,29.3455,29.3534,57900.0
2012-11-02 10:20:00,37.2,37.2,37.12,37.13,102000.0,29.3534,29.3534,29.2903,29.2982,102000.0
2012-11-02 10:25:00,37.14,37.15,37.12,37.13,347400.0,29.3061,29.314,29.2903,29.2982,347400.0
2012-11-02 10:30:00,37.12,37.18,37.11,37.18,390200.0,29.2903,29.3376,29.2824,29.3376,390200.0
2012-11-02 10:35:00,37.17,37.18,37.13,37.13,73400.0,29.3297,29.3376,29.2982,29.2982,73400.0
2012-11-02 10:40:00,37.12,37.13,37.07,37.09,111800.0,29.2903,29.2982,29.2508,29.2666,111800.0
2012-11-02 10:45:00,37.09,37.14,37.07,37.14,218600.0,29.2666,29.3061,29.2508,29.3061,218600.0
2012-11-02 10:50:00,37.14,37.14,37.1,37.13,147900.0,29.3061,29.3061,29.2745,29.2982,147900.0
2012-11-02 10:55:00,37.13,37.14,37.1,37.1,73800.0,29.2982,29.3061,29.2745,29.2745,73800.0
2012-11-02 11:00:00,37.09,37.1,37.03,37.07,211100.0,29.2666,29.2745,29.2193,29.2508,211100.0
2012-11-02 11:05:00,37.06,37.11,37.06,37.09,71700.0,29.243,29.2824,29.243,29.2666,71700.0
2012-11-02 11:10:00,37.09,37.09,37.07,37.08,55700.0,29.2666,29.2666,29.2508,29.2587,55700.0
2012-11-02 11:15:00,37.09,37.09,37.05,37.07,248400.0,29.2666,29.2666,29.2351,29.2508,248400.0
2012-11-02 11:20:00,37.07,37.11,37.07,37.08,58900.0,29.2508,29.2824,29.2508,29.2587,58900.0
2012-11-02 11:25:00,37.08,37.11,37.07,37.1,86000.0,29.2587,29.2824,29.2508,29.2745,86000.0
2012-11-02 11:30:00,37.1,37.11,37.05,37.1,158700.0,29.2745,29.2824,29.2351,29.2745,158700.0
2012-11-02 11:35:00,37.11,37.16,37.11,37.15,226100.0,29.2824,29.3219,29.2824,29.314,226100.0
2012-11-02 11:40:00,37.15,37.15,37.11,37.11,69900.0,29.314,29.314,29.2824,29.2824,69900.0
2012-11-02 11:45:00,37.11,37.12,37.05,37.05,360200.0,29.2824,29.2903,29.2351,29.2351,360200.0
2012-11-02 11:50:00,37.06,37.09,37.05,37.09,75600.0,29.243,29.2666,29.2351,29.2666,75600.0
2012-11-02 11:55:00,37.09,37.11,37.08,37.09,107100.0,29.2666,29.2824,29.2587,29.2666,107100.0
2012-11-02 12:00:00,37.09,37.09,37.07,37.07,59600.0,29.2666,29.2666,29.2508,29.2508,59600.0
2012-11-02 12:05:00,37.08,37.09,37.06,37.08,48600.0,29.2587,29.2666,29.243,29.2587,48600.0
2012-11-02 12:10:00,37.09,37.09,37.06,37.08,95300.0,29.2666,29.2666,29.243,29.2587,95300.0
2012-11-02 12:15:00,37.07,37.12,37.07,37.11,103600.0,29.2508,29.2903,29.2508,29.2824,103600.0
2012-11-02 12:20:00,37.12,37.13,37.1,37.12,89700.0,29.2903,29.2982,29.2745,29.2903,89700.0
2012-11-02 12:25:00,37.11,37.13,37.11,37.11,142600.0,29.2824,29.2982,29.2824,29.2824,142600.0
2012-11-02 12:30:00,37.11,37.13,37.11,37.12,147700.0,29.2824,29.2982,29.2824,29.2903,147700.0
2012-11-02 12:35:00,37.12,37.13,37.11,37.12,59000.0,29.2903,29.2982,29.2824,29.2903,59000.0
2012-11-02 12:40:00,37.12,37.13,37.12,37.13,23900.0,29.2903,29.2982,29.2903,29.2982,23900.0
2012-11-02 12:45:00,37.13,37.15,37.12,37.13,65300.0,29.2982,29.314,29.2903,29.2982,65300.0
2012-11-02 12:50:00,37.13,37.14,37.13,37.13,155400.0,29.2982,29.3061,29.2982,29.2982,155400.0
2012-11-02 12:55:00,37.14,37.14,37.11,37.12,54100.0,29.3061,29.3061,29.2824,29.2903,54100.0
2012-11-02 13:00:00,37.12,37.14,37.12,37.13,115800.0,29.2903,29.3061,29.2903,29.2982,115800.0
2012-11-02 13:05:00,37.12,37.13,37.1,37.12,25400.0,29.2903,29.2982,29.2745,29.2903,25400.0
2012-11-02 13:10:00,37.12,37.13,37.12,37.12,29200.0,29.2903,29.2982,29.2903,29.2903,29200.0
2012-11-02 13:15:00,37.12,37.13,37.11,37.11,17300.0,29.2903,29.2982,29.2824,29.2824,17300.0
2012-11-02 13:20:00,37.11,37.13,37.09,37.1,139600.0,29.2824,29.2982,29.2666,29.2745,139600.0
2012-11-02 13:25:00,37.11,37.11,37.09,37.09,50400.0,29.2824,29.2824,29.2666,29.2666,50400.0
2012-11-02 13:30:00,37.1,37.12,37.09,37.11,226700.0,29.2745,29.2903,29.2666,29.2824,226700.0
2012-11-02 13:35:00,37.11,37.12,37.09,37.09,126100.0,29.2824,29.2903,29.2666,29.2666,126100.0
2012-11-02 13:40:00,37.09,37.12,37.09,37.11,49500.0,29.2666,29.2903,29.2666,29.2824,49500.0
2012-11-02 13:45:00,37.11,37.12,37.11,37.11,50000.0,29.2824,29.2903,29.2824,29.2824,50000.0
2012-11-02 13:50:00,37.11,37.11,37.03,37.04,213000.0,29.2824,29.2824,29.2193,29.2272,213000.0
2012-11-02 13:55:00,37.04,37.05,37.01,37.02,70400.0,29.2272,29.2351,29.2035,29.2114,70400.0
2012-11-02 14:00:00,37.02,37.02,36.96,36.97,161600.0,29.2114,29.2114,29.164,29.1719,161600.0
2012-11-02 14:05:00,36.96,36.99,36.95,36.98,120200.0,29.164,29.1877,29.1562,29.1798,120200.0
2012-11-02 14:10:00,36.98,36.98,36.97,36.98,53300.0,29.1798,29.1798,29.1719,29.1798,53300.0
2012-11-02 14:15:00,36.98,36.98,36.96,36.97,45200.0,29.1798,29.1798,29.164,29.1719,45200.0
2012-11-02 14:20:00,36.97,37.0,36.97,37.0,58700.0,29.1719,29.1956,29.1719,29.1956,58700.0
2012-11-02 14:25:00,37.0,37.03,37.0,37.02,459500.0,29.1956,29.2193,29.1956,29.2114,459500.0
2012-11-02 14:30:00,37.02,37.02,36.98,36.99,157700.0,29.2114,29.2114,29.1798,29.1877,157700.0
2012-11-02 14:35:00,36.98,36.99,36.9,36.9,186000.0,29.1798,29.1877,29.1167,29.1167,186000.0
2012-11-02 14:40:00,36.9,36.93,36.88,36.93,52000.0,29.1167,29.1404,29.1009,29.1404,52000.0
2012-11-02 14:45:00,36.93,36.94,36.89,36.91,105300.0,29.1404,29.1483,29.1088,29.1246,105300.0
2012-11-02 14:50:00,36.91,36.94,36.91,36.92,36900.0,29.1246,29.1483,29.1246,29.1325,36900.0
2012-11-02 14:55:00,36.92,36.94,36.9,36.94,65900.0,29.1325,29.1483,29.1167,29.1483,65900.0
2012-11-02 15:00:00,36.94,36.97,36.94,36.94,243400.0,29.1483,29.1719,29.1483,29.1483,243400.0
2012-11-02 15:05:00,36.95,36.96,36.94,36.95,147500.0,29.1562,29.164,29.1483,29.1562,147500.0
2012-11-02 15:10:00,36.94,36.97,36.93,36.95,177500.0,29.1483,29.1719,29.1404,29.1562,177500.0
2012-11-02 15:15:00,36.95,37.0,36.94,36.98,289700.0,29.1562,29.1956,29.1483,29.1798,289700.0
2012-11-02 15:20:00,36.98,37.0,36.94,36.94,463700.0,29.1798,29.1956,29.1483,29.1483,463700.0
2012-11-02 15:25:00,36.95,36.97,36.93,36.95,262800.0,29.1562,29.1719,29.1404,29.1562,262800.0
2012-11-02 15:30:00,36.94,36.95,36.87,36.91,188300.0,29.1483,29.1562,29.093,29.1246,188300.0
2012-11-02 15:35:00,36.91,36.92,36.87,36.9,189400.0,29.1246,29.1325,29.093,29.1167,189400.0
2012-11-02 15:40:00,36.89,36.93,36.89,36.91,159900.0,29.1088,29.1404,29.1088,29.1246,159900.0
2012-11-02 15:45:00,36.9,36.91,36.82,36.86,406500.0,29.1167,29.1246,29.0536,29.0851,406500.0
2012-11-02 15:50:00,36.85,36.9,36.85,36.86,375200.0,29.0772,29.1167,29.0772,29.0851,375200.0
2012-11-02 15:55:00,36.85,36.88,36.85,36.85,727600.0,29.0772,29.1009,29.0772,29.0772,727600.0
2012-11-05 09:30:00,36.69,36.8,36.67,36.79,84300.0,28.951,29.0378,28.9352,29.0299,84300.0
2012-11-05 09:35:00,36.8,36.82,36.77,36.81,350900.0,29.0378,29.0536,29.0141,29.0457,350900.0
2012-11-05 09:40:00,36.82,36.86,36.78,36.79,697800.0,29.0536,29.0851,29.022,29.0299,697800.0
2012-11-05 09:45:00,36.79,36.83,36.78,36.83,98300.0,29.0299,29.0615,29.022,29.0615,98300.0
2012-11-05 09:50:00,36.83,36.88,36.82,36.84,249400.0,29.0615,29.1009,29.0536,29.0694,249400.0
2012-11-05 09:55:00,36.84,36.91,36.84,36.88,224400.0,29.0694,29.1246,29.0694,29.1009,224400.0
2012-11-05 10:00:00,36.87,36.9,36.83,36.87,246800.0,29.093,29.1167,29.0615,29.093,246800.0
2012-11-05 10:05:00,36.87,36.88,36.83,36.85,171300.0,29.093,29.1009,29.0615,29.0772,171300.0
2012-11-05 10:10:00,36.85,36.9,36.84,36.87,185400.0,29.0772,29.1167,29.0694,29.093,185400.0
2012-11-05 10:15:00,36.87,36.9,36.84,36.9,475800.0,29.093,29.1167,29.0694,29.1167,475800.0
2012-11-05 10:20:00,36.9,36.94,36.9,36.92,88500.0,29.1167,29.1483,29.1167,29.1325,88500.0
2012-11-05 10:25:00,36.91,36.91,36.88,36.89,53300.0,29.1246,29.1246,29.1009,29.1088,53300.0
2012-11-05 10:30:00,36.89,36.95,36.87,36.95,143400.0,29.1088,29.1562,29.093,29.1562,143400.0
2012-11-05 10:35:00,36.95,37.01,36.94,37.0,392000.0,29.1562,29.2035,29.1483,29.1956,392000.0
2012-11-05 10:40:00,36.99,37.01,36.97,36.99,295800.0,29.1877,29.2035,29.1719,29.1877,295800.0
2012-11-05 10:45:00,37.0,37.0,36.97,36.98,28300.0,29.1956,29.1956,29.1719,29.1798,28300.0
2012-11-05 10:50:00,36.98,37.0,36.95,36.98,151700.0,29.1798,29.1956,29.1562,29.1798,151700.0
2012-11-05 10:55:00,36.98,36.99,36.95,36.98,60100.0,29.1798,29.1877,29.1562,29.1798,60100.0
2012-11-05 11:00:00,36.99,37.01,36.97,37.01,13800.0,29.1877,29.2035,29.1719,29.2035,13800.0
2012-11-05 11:05:00,37.01,37.02,36.99,37.0,101500.0,29.2035,29.2114,29.1877,29.1956,101500.0
2012-11-05 11:10:00,37.0,37.01,36.95,36.96,121400.0,29.1956,29.2035,29.1562,29.164,121400.0
2012-11-05 11:15:00,36.96,36.97,36.95,36.95,29200.0,29.164,29.1719,29.1562,29.1562,29200.0
2012-11-05 11:20:00,36.96,36.97,36.94,36.97,258100.0,29.164,29.1719,29.1483,29.1719,258100.0
2012-11-05 11:25:00,36.97,36.98,36.95,36.96,101600.0,29.1719,29.1798,29.1562,29.164,101600.0
2012-11-05 11:30:00,36.97,36.97,36.91,36.92,144000.0,29.1719,29.1719,29.1246,29.1325,144000.0
2012-11-05 11:35:00,36.91,36.93,36.9,36.91,53400.0,29.1246,29.1404,29.1167,29.1246,53400.0
2012-11-05 11:40:00,36.91,36.93,36.91,36.93,30600.0,29.1246,29.1404,29.1246,29.1404,30600.0
2012-11-05 11:45:00,36.93,36.94,36.9,36.92,77500.0,29.1404,29.1483,29.1167,29.1325,77500.0
2012-11-05 11:50:00,36.91,36.94,36.91,36.92,18500.0,29.1246,29.1483,29.1246,29.1325,18500.0
2012-11-05 11:55:00,36.92,36.94,36.92,36.94,56700.0,29.1325,29.1483,29.1325,29.1483,56700.0
2012-11-05 12:00:00,36.94,36.94,36.91,36.93,42100.0,29.1483,29.1483,29.1246,29.1404,42100.0
2012-11-05 12:05:00,36.93,36.94,36.92,36.94,18100.0,29.1404,29.1483,29.1325,29.1483,18100.0
2012-11-05 12:10:00,36.94,36.96,36.93,36.95,10400.0,29.1483,29.164,29.1404,29.1562,10400.0
2012-11-05 12:15:00,36.94,36.96,36.94,36.94,8700.0,29.1483,29.164,29.1483,29.1483,8700.0
2012-11-05 12:20:00,36.94,36.95,36.92,36.93,102700.0,29.1483,29.1562,29.1325,29.1404,102700.0
2012-11-05 12:25:00,36.93,36.94,36.91,36.92,16300.0,29.1404,29.1483,29.1246,29.1325,16300.0
2012-11-05 12:30:00,36.92,36.92,36.9,36.92,13700.0,29.1325,29.1325,29.1167,29.1325,13700.0
2012-11-05 12:35:00,36.92,36.93,36.91,36.92,153700.0,29.1325,29.1404,29.1246,29.1325,153700.0
2012-11-05 12:40:00,36.91,36.92,36.9,36.91,65900.0,29.1246,29.1325,29.1167,29.1246,65900.0
2012-11-05 12:45:00,36.91,36.93,36.91,36.93,59400.0,29.1246,29.1404,29.1246,29.1404,59400.0
2012-11-05 12:50:00,36.92,36.93,36.89,36.9,20500.0,29.1325,29.1404,29.1088,29.1167,20500.0
2012-11-05 12:55:00,36.9,36.92,36.89,36.91,25100.0,29.1167,29.1325,29.1088,29.1246,25100.0
2012-11-05 13:00:00,36.92,36.93,36.91,36.91,13000.0,29.1325,29.1404,29.1246,29.1246,13000.0
2012-11-05 13:05:00,36.92,36.93,36.89,36.92,69100.0,29.1325,29.1404,29.1088,29.1325,69100.0
2012-11-05 13:10:00,36.93,36.93,36.9,36.9,274500.0,29.1404,29.1404,29.1167,29.1167,274500.0
2012-11-05 13:15:00,36.9,36.92,36.89,36.92,75200.0,29.1167,29.1325,29.1088,29.1325,75200.0
2012-11-05 13:20:00,36.92,36.93,36.9,36.92,9700.0,29.1325,29.1404,29.1167,29.1325,9700.0
2012-11-05 13:25:00,36.92,36.93,36.91,36.92,11900.0,29.1325,29.1404,29.1246,29.1325,11900.0
2012-11-05 13:30:00,36.92,36.93,36.91,36.93,12600.0,29.1325,29.1404,29.1246,29.1404,12600.0
2012-11-05 13:35:00,36.93,36.95,36.93,36.94,21800.0,29.1404,29.1562,29.1404,29.1483,21800.0
2012-11-05 13:40:00,36.95,36.95,36.92,36.93,6600.0,29.1562,29.1562,29.1325,29.1404,6600.0
2012-11-05 13:45:00,36.93,36.93,36.9,36.9,18700.0,29.1404,29.1404,29.1167,29.1167,18700.0
2012-11-05 13:50:00,36.91,36.92,36.9,36.92,128700.0,29.1246,29.1325,29.1167,29.1325,128700.0
2012-11-05 13:55:00,36.92,36.93,36.91,36.93,29900.0,29.1325,29.1404,29.1246,29.1404,29900.0
2012-11-05 14:00:00,36.93,36.97,36.92,36.97,27300.0,29.1404,29.1719,29.1325,29.1719,27300.0
2012-11-05 14:05:00,36.96,36.97,36.93,36.94,20600.0,29.164,29.1719,29.1404,29.1483,20600.0
2012-11-05 14:10:00,36.94,36.94,36.91,36.92,46300.0,29.1483,29.1483,29.1246,29.1325,46300.0
2012-11-05 14:15:00,36.92,36.93,36.89,36.9,48000.0,29.1325,29.1404,29.1088,29.1167,48000.0
2012-11-05 14:20:00,36.9,36.92,36.9,36.91,19300.0,29.1167,29.1325,29.1167,29.1246,19300.0
2012-11-05 14:25:00,36.91,36.93,36.91,36.93,12400.0,29.1246,29.1404,29.1246,29.1404,12400.0
2012-11-05 14:30:00,36.92,36.95,36.92,36.94,41700.0,29.1325,29.1562,29.1325,29.1483,41700.0
2012-11-05 14:35:00,36.93,36.95,36.91,36.92,111400.0,29.1404,29.1562,29.1246,29.1325,111400.0
2012-11-05 14:40:00,36.92,36.96,36.92,36.96,23300.0,29.1325,29.164,29.1325,29.164,23300.0
2012-11-05 14:45:00,36.95,36.95,36.94,36.95,81100.0,29.1562,29.1562,29.1483,29.1562,81100.0
2012-11-05 14:50:00,36.95,36.98,36.94,36.95,70100.0,29.1562,29.1798,29.1483,29.1562,70100.0
2012-11-05 14:55:00,36.94,36.95,36.93,36.93,33800.0,29.1483,29.1562,29.1404,29.1404,33800.0
2012-11-05 15:00:00,36.94,36.96,36.93,36.96,39600.0,29.1483,29.164,29.1404,29.164,39600.0
2012-11-05 15:05:00,36.96,36.97,36.94,36.95,155300.0,29.164,29.1719,29.1483,29.1562,155300.0
2012-11-05 15:10:00,36.95,36.95,36.93,36.94,46000.0,29.1562,29.1562,29.1404,29.1483,46000.0
2012-11-05 15:15:00,36.94,36.95,36.93,36.93,20700.0,29.1483,29.1562,29.1404,29.1404,20700.0
2012-11-05 15:20:00,36.93,36.96,36.93,36.95,32500.0,29.1404,29.164,29.1404,29.1562,32500.0
2012-11-05 15:25:00,36.95,36.96,36.94,36.95,23400.0,29.1562,29.164,29.1483,29.1562,23400.0
2012-11-05 15:30:00,36.96,36.97,36.94,36.94,60400.0,29.164,29.1719,29.1483,29.1483,60400.0
2012-11-05 15:35:00,36.94,37.0,36.94,36.99,78800.0,29.1483,29.1956,29.1483,29.1877,78800.0
2012-11-05 15:40:00,36.99,37.04,36.99,37.03,141100.0,29.1877,29.2272,29.1877,29.2193,141100.0
2012-11-05 15:45:00,37.04,37.09,37.04,37.05,169200.0,29.2272,29.2666,29.2272,29.2351,169200.0
2012-11-05 15:50:00,37.05,37.07,37.04,37.06,208300.0,29.2351,29.2508,29.2272,29.243,208300.0
2012-11-05 15:55:00,37.05,37.06,37.02,37.02,492600.0,29.2351,29.243,29.2114,29.2114,492600.0
2012-11-06 09:30:00,37.21,37.22,37.14,37.19,32400.0,29.3613,29.3692,29.3061,29.3455,32400.0
2012-11-06 09:35:00,37.19,37.3,37.19,37.29,372700.0,29.3455,29.4323,29.3455,29.4244,372700.0
2012-11-06 09:40:00,37.29,37.31,37.23,37.23,118700.0,29.4244,29.4402,29.3771,29.3771,118700.0
2012-11-06 09:45:00,37.23,37.27,37.22,37.27,27200.0,29.3771,29.4087,29.3692,29.4087,27200.0
2012-11-06 09:50:00,37.27,37.29,37.25,37.28,188500.0,29.4087,29.4244,29.3929,29.4165,188500.0
2012-11-06 09:55:00,37.28,37.3,37.27,37.3,120400.0,29.4165,29.4323,29.4087,29.4323,120400.0
2012-11-06 10:00:00,37.3,37.31,37.27,37.3,130900.0,29.4323,29.4402,29.4087,29.4323,130900.0
2012-11-06 10:05:00,37.31,37.31,37.29,37.29,262600.0,29.4402,29.4402,29.4244,29.4244,262600.0
2012-11-06 10:10:00,37.28,37.29,37.25,37.25,104900.0,29.4165,29.4244,29.3929,29.3929,104900.0
2012-11-06 10:15:00,37.26,37.27,37.24,37.25,51000.0,29.4008,29.4087,29.385,29.3929,51000.0
2012-11-06 10:20:00,37.26,37.3,37.26,37.29,64000.0,29.4008,29.4323,29.4008,29.4244,64000.0
2012-11-06 10:25:00,37.28,37.28,37.22,37.25,69100.0,29.4165,29.4165,29.3692,29.3929,69100.0
2012-11-06 10:30:00,37.25,37.26,37.19,37.22,114000.0,29.3929,29.4008,29.3455,29.3692,114000.0
2012-11-06 10:35:00,37.22,37.25,37.22,37.25,55300.0,29.3692,29.3929,29.3692,29.3929,55300.0
2012-11-06 10:40:00,37.26,37.3,37.25,37.28,154400.0,29.4008,29.4323,29.3929,29.4165,154400.0
2012-11-06 10:45:00,37.29,37.35,37.29,37.32,76200.0,29.4244,29.4718,29.4244,29.4481,76200.0
2012-11-06 10:50:00,37.31,37.33,37.31,37.32,105600.0,29.4402,29.456,29.4402,29.4481,105600.0
2012-11-06 10:55:00,37.32,37.34,37.31,37.32,58600.0,29.4481,29.4639,29.4402,29.4481,58600.0
2012-11-06 11:00:00,37.33,37.35,37.32,37.33,76000.0,29.456,29.4718,29.4481,29.456,76000.0
2012-11-06 11:05:00,37.32,37.33,37.32,37.33,28300.0,29.4481,29.456,29.4481,29.456,28300.0
2012-11-06 11:10:00,37.33,37.35,37.33,37.34,394200.0,29.456,29.4718,29.456,29.4639,394200.0
2012-11-06 11:15:00,37.35,37.37,37.34,37.36,77200.0,29.4718,29.4876,29.4639,29.4797,77200.0
2012-11-06 11:20:00,37.36,37.36,37.33,37.34,69100.0,29.4797,29.4797,29.456,29.4639,69100.0
2012-11-06 11:25:00,37.34,37.34,37.33,37.34,43000.0,29.4639,29.4639,29.456,29.4639,43000.0
2012-11-06 11:30:00,37.34,37.38,37.33,37.38,36900.0,29.4639,29.4955,29.456,29.4955,36900.0
2012-11-06 11:35:00,37.37,37.49,37.37,37.46,317400.0,29.4876,29.5823,29.4876,29.5586,317400.0
2012-11-06 11:40:00,37.46,37.52,37.45,37.52,162300.0,29.5586,29.6059,29.5507,29.6059,162300.0
2012-11-06 11:45:00,37.52,37.54,37.5,37.51,106700.0,29.6059,29.6217,29.5901,29.598,106700.0
2012-11-06 11:50:00,37.51,37.52,37.5,37.52,160800.0,29.598,29.6059,29.5901,29.6059,160800.0
2012-11-06 11:55:00,37.52,37.55,37.51,37.52,51000.0,29.6059,29.6296,29.598,29.6059,51000.0
2012-11-06 12:00:00,37.52,37.61,37.52,37.59,205700.0,29.6059,29.6769,29.6059,29.6612,205700.0
2012-11-06 12:05:00,37.59,37.6,37.55,37.55,153000.0,29.6612,29.669,29.6296,29.6296,153000.0
2012-11-06 12:10:00,37.56,37.57,37.55,37.57,50700.0,29.6375,29.6454,29.6296,29.6454,50700.0
2012-11-06 12:15:00,37.57,37.58,37.56,37.56,94400.0,29.6454,29.6533,29.6375,29.6375,94400.0
2012-11-06 12:20:00,37.56,37.58,37.56,37.58,167500.0,29.6375,29.6533,29.6375,29.6533,167500.0
2012-11-06 12:25:00,37.57,37.59,37.56,37.58,117100.0,29.6454,29.6612,29.6375,29.6533,117100.0
2012-11-06 12:30:00,37.58,37.58,37.57,37.57,65500.0,29.6533,29.6533,29.6454,29.6454,65500.0
2012-11-06 12:35:00,37.56,37.57,37.55,37.55,91800.0,29.6375,29.6454,29.6296,29.6296,91800.0
2012-11-06 12:40:00,37.55,37.56,37.53,37.54,135000.0,29.6296,29.6375,29.6138,29.6217,135000.0
2012-11-06 12:45:00,37.54,37.54,37.49,37.5,68000.0,29.6217,29.6217,29.5823,29.5901,68000.0
2012-11-06 12:50:00,37.5,37.53,37.5,37.52,37300.0,29.5901,29.6138,29.5901,29.6059,37300.0
2012-11-06 12:55:00,37.51,37.52,37.5,37.52,116600.0,29.598,29.6059,29.5901,29.6059,116600.0
2012-11-06 13:00:00,37.51,37.52,37.5,37.52,46500.0,29.598,29.6059,29.5901,29.6059,46500.0
2012-11-06 13:05:00,37.52,37.55,37.52,37.55,201600.0,29.6059,29.6296,29.6059,29.6296,201600.0
2012-11-06 13:10:00,37.54,37.56,37.51,37.56,63400.0,29.6217,29.6375,29.598,29.6375,63400.0
2012-11-06 13:15:00,37.57,37.57,37.51,37.53,43900.0,29.6454,29.6454,29.598,29.6138,43900.0
2012-11-06 13:20:00,37.52,37.56,37.51,37.55,44900.0,29.6059,29.6375,29.598,29.6296,44900.0
2012-11-06 13:25:00,37.55,37.57,37.54,37.55,56900.0,29.6296,29.6454,29.6217,29.6296,56900.0
2012-11-06 13:30:00,37.54,37.56,37.53,37.54,46600.0,29.6217,29.6375,29.6138,29.6217,46600.0
2012-11-06 13:35:00,37.55,37.58,37.55,37.57,51700.0,29.6296,29.6533,29.6296,29.6454,51700.0
2012-11-06 13:40:00,37.56,37.59,37.55,37.59,35900.0,29.6375,29.6612,29.6296,29.6612,35900.0
2012-11-06 13:45:00,37.58,37.59,37.57,37.59,74100.0,29.6533,29.6612,29.6454,29.6612,74100.0
2012-11-06 13:50:00,37.6,37.61,37.58,37.59,85100.0,29.669,29.6769,29.6533,29.6612,85100.0
2012-11-06 13:55:00,37.59,37.6,37.56,37.57,62500.0,29.6612,29.669,29.6375,29.6454,62500.0
2012-11-06 14:00:00,37.57,37.58,37.55,37.56,49800.0,29.6454,29.6533,29.6296,29.6375,49800.0
2012-11-06 14:05:00,37.56,37.56,37.54,37.55,47200.0,29.6375,29.6375,29.6217,29.6296,47200.0
2012-11-06 14:10:00,37.55,37.56,37.53,37.55,34100.0,29.6296,29.6375,29.6138,29.6296,34100.0
2012-11-06 14:15:00,37.55,37.56,37.54,37.56,76700.0,29.6296,29.6375,29.6217,29.6375,76700.0
2012-11-06 14:20:00,37.57,37.57,37.55,37.57,27500.0,29.6454,29.6454,29.6296,29.6454,27500.0
2012-11-06 14:25:00,37.57,37.58,37.56,37.57,102600.0,29.6454,29.6533,29.6375,29.6454,102600.0
2012-11-06 14:30:00,37.57,37.58,37.57,37.57,86400.0,29.6454,29.6533,29.6454,29.6454,86400.0
2012-11-06 14:35:00,37.57,37.58,37.56,37.58,117200.0,29.6454,29.6533,29.6375,29.6533,117200.0
2012-11-06 14:40:00,37.58,37.58,37.56,37.57,70000.0,29.6533,29.6533,29.6375,29.6454,70000.0
2012-11-06 14:45:00,37.57,37.58,37.53,37.54,71100.0,29.6454,29.6533,29.6138,29.6217,71100.0
2012-11-06 14:50:00,37.54,37.55,37.5,37.5,51400.0,29.6217,29.6296,29.5901,29.5901,51400.0
2012-11-06 14:55:00,37.5,37.51,37.48,37.51,307900.0,29.5901,29.598,29.5744,29.598,307900.0
2012-11-06 15:00:00,37.5,37.52,37.48,37.49,49000.0,29.5901,29.6059,29.5744,29.5823,49000.0
2012-11-06 15:05:00,37.5,37.51,37.48,37.49,110000.0,29.5901,29.598,29.5744,29.5823,110000.0
2012-11-06 15:10:00,37.49,37.49,37.46,37.47,55300.0,29.5823,29.5823,29.5586,29.5665,55300.0
2012-11-06 15:15:00,37.47,37.5,37.47,37.49,50500.0,29.5665,29.5901,29.5665,29.5823,50500.0
2012-11-06 15:20:00,37.49,37.51,37.47,37.49,175100.0,29.5823,29.598,29.5665,29.5823,175100.0
2012-11-06 15:25:00,37.49,37.51,37.45,37.47,87500.0,29.5823,29.598,29.5507,29.5665,87500.0
2012-11-06 15:30:00,37.46,37.47,37.43,37.45,76700.0,29.5586,29.5665,29.5349,29.5507,76700.0
2012-11-06 15:35:00,37.45,37.45,37.42,37.45,106800.0,29.5507,29.5507,29.527,29.5507,106800.0
2012-11-06 15:40:00,37.45,37.46,37.42,37.44,421000.0,29.5507,29.5586,29.527,29.5428,421000.0
2012-11-06 15:45:00,37.44,37.47,37.43,37.47,245000.0,29.5428,29.5665,29.5349,29.5665,245000.0
2012-11-06 15:50:00,37.47,37.47,37.4,37.41,347100.0,29.5665,29.5665,29.5112,29.5191,347100.0
2012-11-06 15:55:00,37.41,37.44,37.4,37.43,1065900.0,29.5191,29.5428,29.5112,29.5349,1065900.0
2012-11-07 09:30:00,37.12,37.12,36.83,36.84,265900.0,29.2903,29.2903,29.0615,29.0694,265900.0
2012-11-07 09:35:00,36.85,36.85,36.7,36.82,336900.0,29.0772,29.0772,28.9589,29.0536,336900.0
2012-11-07 09:40:00,36.82,36.88,36.82,36.87,325300.0,29.0536,29.1009,29.0536,29.093,325300.0
2012-11-07 09:45:00,36.86,36.98,36.84,36.98,579300.0,29.0851,29.1798,29.0694,29.1798,579300.0
2012-11-07 09:50:00,36.97,36.97,36.93,36.93,328300.0,29.1719,29.1719,29.1404,29.1404,328300.0
2012-11-07 09:55:00,36.92,36.94,36.89,36.92,200900.0,29.1325,29.1483,29.1088,29.1325,200900.0
2012-11-07 10:00:00,36.92,36.92,36.81,36.87,331700.0,29.1325,29.1325,29.0457,29.093,331700.0
2012-11-07 10:05:00,36.87,36.88,36.81,36.87,573800.0,29.093,29.1009,29.0457,29.093,573800.0
2012-11-07 10:10:00,36.87,36.87,36.8,36.8,116300.0,29.093,29.093,29.0378,29.0378,116300.0
2012-11-07 10:15:00,36.8,36.8,36.73,36.74,353700.0,29.0378,29.0378,28.9826,28.9904,353700.0
2012-11-07 10:20:00,36.73,36.78,36.68,36.74,185100.0,28.9826,29.022,28.9431,28.9904,185100.0
2012-11-07 10:25:00,36.73,36.73,36.7,36.73,84500.0,28.9826,28.9826,28.9589,28.9826,84500.0
2012-11-07 10:30:00,36.73,36.78,36.7,36.76,333200.0,28.9826,29.022,28.9589,29.0062,333200.0
2012-11-07 10:35:00,36.76,36.76,36.69,36.75,103300.0,29.0062,29.0062,28.951,28.9983,103300.0
2012-11-07 10:40:00,36.75,36.75,36.72,36.72,55600.0,28.9983,28.9983,28.9747,28.9747,55600.0
2012-11-07 10:45:00,36.72,36.72,36.65,36.66,221500.0,28.9747,28.9747,28.9194,28.9273,221500.0
2012-11-07 10:50:00,36.67,36.68,36.59,36.6,259400.0,28.9352,28.9431,28.8721,28.88,259400.0
2012-11-07 10:55:00,36.6,36.6,36.52,36.53,303600.0,28.88,28.88,28.8169,28.8247,303600.0
2012-11-07 11:00:00,36.53,36.63,36.53,36.61,399500.0,28.8247,28.9037,28.8247,28.8879,399500.0
2012-11-07 11:05:00,36.61,36.63,36.57,36.58,82000.0,28.8879,28.9037,28.8563,28.8642,82000.0
2012-11-07 11:10:00,36.58,36.6,36.57,36.57,74700.0,28.8642,28.88,28.8563,28.8563,74700.0
2012-11-07 11:15:00,36.57,36.58,36.53,36.53,179500.0,28.8563,28.8642,28.8247,28.8247,179500.0
2012-11-07 11:20:00,36.53,36.56,36.49,36.5,177500.0,28.8247,28.8484,28.7932,28.8011,177500.0
2012-11-07 11:25:00,36.5,36.5,36.41,36.43,595700.0,28.8011,28.8011,28.7301,28.7458,595700.0
2012-11-07 11:30:00,36.43,36.44,36.35,36.4,267300.0,28.7458,28.7537,28.6827,28.7222,267300.0
2012-11-07 11:35:00,36.39,36.45,36.39,36.45,117000.0,28.7143,28.7616,28.7143,28.7616,117000.0
2012-11-07 11:40:00,36.45,36.47,36.43,36.44,68000.0,28.7616,28.7774,28.7458,28.7537,68000.0
2012-11-07 11:45:00,36.44,36.49,36.41,36.49,123900.0,28.7537,28.7932,28.7301,28.7932,123900.0
2012-11-07 11:50:00,36.48,36.5,36.46,36.5,129900.0,28.7853,28.8011,28.7695,28.8011,129900.0
2012-11-07 11:55:00,36.5,36.52,36.46,36.51,254700.0,28.8011,28.8169,28.7695,28.809,254700.0
2012-11-07 12:00:00,36.52,36.54,36.5,36.52,103900.0,28.8169,28.8326,28.8011,28.8169,103900.0
2012-11-07 12:05:00,36.52,36.53,36.51,36.51,29600.0,28.8169,28.8247,28.809,28.809,29600.0
2012-11-07 12:10:00,36.52,36.53,36.49,36.5,135800.0,28.8169,28.8247,28.7932,28.8011,135800.0
2012-11-07 12:15:00,36.5,36.54,36.49,36.53,72600.0,28.8011,28.8326,28.7932,28.8247,72600.0
2012-11-07 12:20:00,36.54,36.56,36.53,36.55,109800.0,28.8326,28.8484,28.8247,28.8405,109800.0
2012-11-07 12:25:00,36.54,36.55,36.51,36.52,307400.0,28.8326,28.8405,28.809,28.8169,307400.0
2012-11-07 12:30:00,36.5,36.55,36.5,36.54,158900.0,28.8011,28.8405,28.8011,28.8326,158900.0
2012-11-07 12:35:00,36.54,36.57,36.53,36.56,107600.0,28.8326,28.8563,28.8247,28.8484,107600.0
2012-11-07 12:40:00,36.56,36.59,36.53,36.56,100500.0,28.8484,28.8721,28.8247,28.8484,100500.0
2012-11-07 12:45:00,36.56,36.58,36.54,36.56,57700.0,28.8484,28.8642,28.8326,28.8484,57700.0
2012-11-07 12:50:00,36.57,36.57,36.55,36.55,24200.0,28.8563,28.8563,28.8405,28.8405,24200.0
2012-11-07 12:55:00,36.55,36.57,36.54,36.56,39600.0,28.8405,28.8563,28.8326,28.8484,39600.0
2012-11-07 13:00:00,36.56,36.59,36.55,36.58,206500.0,28.8484,28.8721,28.8405,28.8642,206500.0
2012-11-07 13:05:00,36.59,36.68,36.59,36.67,234700.0,28.8721,28.9431,28.8721,28.9352,234700.0
2012-11-07 13:10:00,36.66,36.68,36.64,36.64,405800.0,28.9273,28.9431,28.9115,28.9115,405800.0
2012-11-07 13:15:00,36.65,36.67,36.6,36.6,74300.0,28.9194,28.9352,28.88,28.88,74300.0
2012-11-07 13:20:00,36.6,36.66,36.6,36.65,176000.0,28.88,28.9273,28.88,28.9194,176000.0
2012-11-07 13:25:00,36.66,36.66,36.63,36.63,20300.0,28.9273,28.9273,28.9037,28.9037,20300.0
2012-11-07 13:30:00,36.64,36.69,36.63,36.65,72900.0,28.9115,28.951,28.9037,28.9194,72900.0
2012-11-07 13:35:00,36.65,36.7,36.65,36.67,68700.0,28.9194,28.9589,28.9194,28.9352,68700.0
2012-11-07 13:40:00,36.67,36.7,36.66,36.68,37700.0,28.9352,28.9589,28.9273,28.9431,37700.0
2012-11-07 13:45:00,36.69,36.69,36.65,36.65,89400.0,28.951,28.951,28.9194,28.9194,89400.0
2012-11-07 13:50:00,36.66,36.7,36.65,36.69,58900.0,28.9273,28.9589,28.9194,28.951,58900.0
2012-11-07 13:55:00,36.68,36.69,36.66,36.67,99800.0,28.9431,28.951,28.9273,28.9352,99800.0
2012-11-07 14:00:00,36.67,36.74,36.67,36.73,162300.0,28.9352,28.9904,28.9352,28.9826,162300.0
2012-11-07 14:05:00,36.73,36.76,36.72,36.75,98900.0,28.9826,29.0062,28.9747,28.9983,98900.0
2012-11-07 14:10:00,36.76,36.76,36.69,36.7,187200.0,29.0062,29.0062,28.951,28.9589,187200.0
2012-11-07 14:15:00,36.7,36.71,36.67,36.68,96600.0,28.9589,28.9668,28.9352,28.9431,96600.0
2012-11-07 14:20:00,36.69,36.72,36.69,36.71,43000.0,28.951,28.9747,28.951,28.9668,43000.0
2012-11-07 14:25:00,36.71,36.73,36.69,36.71,22400.0,28.9668,28.9826,28.951,28.9668,22400.0
2012-11-07 14:30:00,36.71,36.71,36.64,36.65,223400.0,28.9668,28.9668,28.9115,28.9194,223400.0
2012-11-07 14:35:00,36.65,36.65,36.58,36.6,108200.0,28.9194,28.9194,28.8642,28.88,108200.0
2012-11-07 14:40:00,36.6,36.61,36.59,36.61,79900.0,28.88,28.8879,28.8721,28.8879,79900.0
2012-11-07 14:45:00,36.6,36.63,36.6,36.62,88400.0,28.88,28.9037,28.88,28.8958,88400.0
2012-11-07 14:50:00,36.62,36.63,36.59,36.62,263400.0,28.8958,28.9037,28.8721,28.8958,263400.0
2012-11-07 14:55:00,36.62,36.69,36.62,36.68,182700.0,28.8958,28.951,28.8958,28.9431,182700.0
2012-11-07 15:00:00,36.67,36.68,36.62,36.63,329000.0,28.9352,28.9431,28.8958,28.9037,329000.0
2012-11-07 15:05:00,36.63,36.66,36.6,36.63,162400.0,28.9037,28.9273,28.88,28.9037,162400.0
2012-11-07 15:10:00,36.63,36.69,36.62,36.65,111900.0,28.9037,28.951,28.8958,28.9194,111900.0
2012-11-07 15:15:00,36.64,36.67,36.63,36.65,56400.0,28.9115,28.9352,28.9037,28.9194,56400.0
2012-11-07 15:20:00,36.65,36.73,36.64,36.73,167200.0,28.9194,28.9826,28.9115,28.9826,167200.0
2012-11-07 15:25:00,36.72,36.79,36.7,36.77,687200.0,28.9747,29.0299,28.9589,29.0141,687200.0
2012-11-07 15:30:00,36.76,36.78,36.72,36.78,595900.0,29.0062,29.022,28.9747,29.022,595900.0
2012-11-07 15:35:00,36.78,36.78,36.69,36.69,95900.0,29.022,29.022,28.951,28.951,95900.0
2012-11-07 15:40:00,36.69,36.73,36.67,36.72,179400.0,28.951,28.9826,28.9352,28.9747,179400.0
2012-11-07 15:45:00,36.71,36.76,36.65,36.66,558500.0,28.9668,29.0062,28.9194,28.9273,558500.0
2012-11-07 15:50:00,36.66,36.71,36.64,36.67,421300.0,28.9273,28.9668,28.9115,28.9352,421300.0
2012-11-07 15:55:00,36.67,36.68,36.56,36.57,1522300.0,28.9352,28.9431,28.8484,28.8563,1522300.0
2012-11-08 09:30:00,36.55,36.55,36.35,36.54,360000.0,28.8405,28.8405,28.6827,28.8326,360000.0
2012-11-08 09:35:00,36.52,36.6,36.51,36.6,465100.0,28.8169,28.88,28.809,28.88,465100.0
2012-11-08 09:40:00,36.6,36.62,36.59,36.61,54900.0,28.88,28.8958,28.8721,28.8879,54900.0
2012-11-08 09:45:00,36.61,36.66,36.6,36.66,175000.0,28.8879,28.9273,28.88,28.9273,175000.0
2012-11-08 09:50:00,36.65,36.65,36.57,36.58,168300.0,28.9194,28.9194,28.8563,28.8642,168300.0
2012-11-08 09:55:00,36.58,36.59,36.56,36.57,144500.0,28.8642,28.8721,28.8484,28.8563,144500.0
2012-11-08 10:00:00,36.58,36.61,36.57,36.59,141500.0,28.8642,28.8879,28.8563,28.8721,141500.0
2012-11-08 10:05:00,36.59,36.59,36.53,36.54,316700.0,28.8721,28.8721,28.8247,28.8326,316700.0
2012-11-08 10:10:00,36.54,36.57,36.54,36.57,63700.0,28.8326,28.8563,28.8326,28.8563,63700.0
2012-11-08 10:15:00,36.57,36.58,36.55,36.56,52100.0,28.8563,28.8642,28.8405,28.8484,52100.0
2012-11-08 10:20:00,36.55,36.56,36.48,36.51,213400.0,28.8405,28.8484,28.7853,28.809,213400.0
2012-11-08 10:25:00,36.51,36.54,36.48,36.52,609000.0,28.809,28.8326,28.7853,28.8169,609000.0
2012-11-08 10:30:00,36.52,36.61,36.52,36.59,73500.0,28.8169,28.8879,28.8169,28.8721,73500.0
2012-11-08 10:35:00,36.59,36.6,36.55,36.59,138600.0,28.8721,28.88,28.8405,28.8721,138600.0
2012-11-08 10:40:00,36.59,36.59,36.46,36.53,378400.0,28.8721,28.8721,28.7695,28.8247,378400.0
2012-11-08 10:45:00,36.52,36.58,36.5,36.52,151100.0,28.8169,28.8642,28.8011,28.8169,151100.0
2012-11-08 10:50:00,36.52,36.55,36.49,36.54,286000.0,28.8169,28.8405,28.7932,28.8326,286000.0
2012-11-08 10:55:00,36.54,36.55,36.46,36.51,130700.0,28.8326,28.8405,28.7695,28.809,130700.0
2012-11-08 11:00:00,36.52,36.54,36.44,36.46,154800.0,28.8169,28.8326,28.7537,28.7695,154800.0
2012-11-08 11:05:00,36.47,36.55,36.46,36.53,247000.0,28.7774,28.8405,28.7695,28.8247,247000.0
2012-11-08 11:10:00,36.52,36.52,36.48,36.49,184400.0,28.8169,28.8169,28.7853,28.7932,184400.0
2012-11-08 11:15:00,36.49,36.5,36.45,36.45,144400.0,28.7932,28.8011,28.7616,28.7616,144400.0
2012-11-08 11:20:00,36.45,36.48,36.43,36.48,79300.0,28.7616,28.7853,28.7458,28.7853,79300.0
2012-11-08 11:25:00,36.48,36.49,36.47,36.49,148200.0,28.7853,28.7932,28.7774,28.7932,148200.0
2012-11-08 11:30:00,36.49,36.49,36.43,36.43,68400.0,28.7932,28.7932,28.7458,28.7458,68400.0
2012-11-08 11:35:00,36.42,36.45,36.4,36.45,75800.0,28.7379,28.7616,28.7222,28.7616,75800.0
2012-11-08 11:40:00,36.45,36.48,36.42,36.47,142400.0,28.7616,28.7853,28.7379,28.7774,142400.0
2012-11-08 11:45:00,36.48,36.48,36.44,36.44,28500.0,28.7853,28.7853,28.7537,28.7537,28500.0
2012-11-08 11:50:00,36.45,36.49,36.43,36.48,58900.0,28.7616,28.7932,28.7458,28.7853,58900.0
2012-11-08 11:55:00,36.48,36.49,36.46,36.48,28100.0,28.7853,28.7932,28.7695,28.7853,28100.0
2012-11-08 12:00:00,36.48,36.48,36.44,36.45,69700.0,28.7853,28.7853,28.7537,28.7616,69700.0
2012-11-08 12:05:00,36.46,36.47,36.43,36.44,70200.0,28.7695,28.7774,28.7458,28.7537,70200.0
2012-11-08 12:10:00,36.44,36.44,36.37,36.43,88800.0,28.7537,28.7537,28.6985,28.7458,88800.0
2012-11-08 12:15:00,36.43,36.43,36.4,36.4,42200.0,28.7458,28.7458,28.7222,28.7222,42200.0
2012-11-08 12:20:00,36.4,36.46,36.38,36.43,93200.0,28.7222,28.7695,28.7064,28.7458,93200.0
2012-11-08 12:25:00,36.43,36.43,36.39,36.41,37400.0,28.7458,28.7458,28.7143,28.7301,37400.0
2012-11-08 12:30:00,36.41,36.42,36.38,36.4,159700.0,28.7301,28.7379,28.7064,28.7222,159700.0
2012-11-08 12:35:00,36.41,36.41,36.35,36.38,115700.0,28.7301,28.7301,28.6827,28.7064,115700.0
2012-11-08 12:40:00,36.39,36.41,36.37,36.37,24200.0,28.7143,28.7301,28.6985,28.6985,24200.0
2012-11-08 12:45:00,36.37,36.37,36.32,36.34,172900.0,28.6985,28.6985,28.659,28.6748,172900.0
2012-11-08 12:50:00,36.33,36.35,36.33,36.34,52100.0,28.6669,28.6827,28.6669,28.6748,52100.0
2012-11-08 12:55:00,36.34,36.38,36.33,36.38,68800.0,28.6748,28.7064,28.6669,28.7064,68800.0
2012-11-08 13:00:00,36.37,36.38,36.36,36.37,36500.0,28.6985,28.7064,28.6906,28.6985,36500.0
2012-11-08 13:05:00,36.36,36.36,36.34,36.34,60400.0,28.6906,28.6906,28.6748,28.6748,60400.0
2012-11-08 13:10:00,36.34,36.34,36.29,36.3,68000.0,28.6748,28.6748,28.6354,28.6433,68000.0
2012-11-08 13:15:00,36.29,36.3,36.29,36.29,64600.0,28.6354,28.6433,28.6354,28.6354,64600.0
2012-11-08 13:20:00,36.29,36.31,36.24,36.24,36400.0,28.6354,28.6511,28.5959,28.5959,36400.0
2012-11-08 13:25:00,36.24,36.24,36.18,36.22,177700.0,28.5959,28.5959,28.5486,28.5801,177700.0
2012-11-08 13:30:00,36.23,36.26,36.2,36.25,209700.0,28.588,28.6117,28.5643,28.6038,209700.0
2012-11-08 13:35:00,36.25,36.28,36.24,36.27,82600.0,28.6038,28.6275,28.5959,28.6196,82600.0
2012-11-08 13:40:00,36.27,36.28,36.27,36.27,108500.0,28.6196,28.6275,28.6196,28.6196,108500.0
2012-11-08 13:45:00,36.26,36.31,36.25,36.31,39300.0,28.6117,28.6511,28.6038,28.6511,39300.0
2012-11-08 13:50:00,36.31,36.35,36.3,36.34,244700.0,28.6511,28.6827,28.6433,28.6748,244700.0
2012-11-08 13:55:00,36.34,36.38,36.33,36.37,75200.0,28.6748,28.7064,28.6669,28.6985,75200.0
2012-11-08 14:00:00,36.37,36.38,36.33,36.33,628900.0,28.6985,28.7064,28.6669,28.6669,628900.0
2012-11-08 14:05:00,36.34,36.34,36.31,36.32,112900.0,28.6748,28.6748,28.6511,28.659,112900.0
2012-11-08 14:10:00,36.32,36.34,36.32,36.34,56700.0,28.659,28.6748,28.659,28.6748,56700.0
2012-11-08 14:15:00,36.34,36.37,36.32,36.34,40700.0,28.6748,28.6985,28.659,28.6748,40700.0
2012-11-08 14:20:00,36.32,36.33,36.3,36.32,253000.0,28.659,28.6669,28.6433,28.659,253000.0
2012-11-08 14:25:00,36.32,36.33,36.3,36.33,57600.0,28.659,28.6669,28.6433,28.6669,57600.0
2012-11-08 14:30:00,36.33,36.34,36.3,36.31,106100.0,28.6669,28.6748,28.6433,28.6511,106100.0
2012-11-08 14:35:00,36.3,36.32,36.29,36.29,32800.0,28.6433,28.659,28.6354,28.6354,32800.0
2012-11-08 14:40:00,36.29,36.33,36.29,36.31,72400.0,28.6354,28.6669,28.6354,28.6511,72400.0
2012-11-08 14:45:00,36.31,36.35,36.3,36.35,63700.0,28.6511,28.6827,28.6433,28.6827,63700.0
2012-11-08 14:50:00,36.35,36.36,36.32,36.33,70200.0,28.6827,28.6906,28.659,28.6669,70200.0
2012-11-08 14:55:00,36.33,36.37,36.33,36.33,123000.0,28.6669,28.6985,28.6669,28.6669,123000.0
2012-11-08 15:00:00,36.33,36.34,36.31,36.34,152300.0,28.6669,28.6748,28.6511,28.6748,152300.0
2012-11-08 15:05:00,36.34,36.36,36.31,36.33,70300.0,28.6748,28.6906,28.6511,28.6669,70300.0
2012-11-08 15:10:00,36.33,36.36,36.33,36.34,266400.0,28.6669,28.6906,28.6669,28.6748,266400.0
2012-11-08 15:15:00,36.34,36.36,36.33,36.35,67400.0,28.6748,28.6906,28.6669,28.6827,67400.0
2012-11-08 15:20:00,36.35,36.35,36.31,36.33,226600.0,28.6827,28.6827,28.6511,28.6669,226600.0
2012-11-08 15:25:00,36.33,36.34,36.32,36.34,209100.0,28.6669,28.6748,28.659,28.6748,209100.0
2012-11-08 15:30:00,36.34,36.34,36.29,36.31,94500.0,28.6748,28.6748,28.6354,28.6511,94500.0
2012-11-08 15:35:00,36.3,36.32,36.29,36.3,123300.0,28.6433,28.659,28.6354,28.6433,123300.0
2012-11-08 15:40:00,36.31,36.33,36.26,36.29,211400.0,28.6511,28.6669,28.6117,28.6354,211400.0
2012-11-08 15:45:00,36.3,36.3,36.26,36.27,301300.0,28.6433,28.6433,28.6117,28.6196,301300.0
2012-11-08 15:50:00,36.27,36.33,36.26,36.32,471500.0,28.6196,28.6669,28.6117,28.659,471500.0
2012-11-08 15:55:00,36.31,36.32,36.16,36.16,1132200.0,28.6511,28.659,28.5328,28.5328,1132200.0
2012-11-09 09:30:00,36.01,36.19,36.0,36.18,539400.0,28.4144,28.5565,28.4065,28.5486,539400.0
2012-11-09 09:35:00,36.19,36.29,36.19,36.22,411900.0,28.5565,28.6354,28.5565,28.5801,411900.0
2012-11-09 09:40:00,36.22,36.25,36.21,36.25,312100.0,28.5801,28.6038,28.5722,28.6038,312100.0
2012-11-09 09:45:00,36.25,36.26,36.14,36.17,379100.0,28.6038,28.6117,28.517,28.5407,379100.0
2012-11-09 09:50:00,36.17,36.18,36.11,36.17,571700.0,28.5407,28.5486,28.4933,28.5407,571700.0
2012-11-09 09:55:00,36.17,36.23,36.09,36.16,353900.0,28.5407,28.588,28.4776,28.5328,353900.0
2012-11-09 10:00:00,36.16,36.27,36.16,36.27,354100.0,28.5328,28.6196,28.5328,28.6196,354100.0
2012-11-09 10:05:00,36.27,36.34,36.21,36.33,420900.0,28.6196,28.6748,28.5722,28.6669,420900.0
2012-11-09 10:10:00,36.33,36.35,36.29,36.33,367400.0,28.6669,28.6827,28.6354,28.6669,367400.0
2012-11-09 10:15:00,36.34,36.34,36.27,36.28,140300.0,28.6748,28.6748,28.6196,28.6275,140300.0
2012-11-09 10:20:00,36.29,36.34,36.28,36.33,197400.0,28.6354,28.6748,28.6275,28.6669,197400.0
2012-11-09 10:25:00,36.33,36.34,36.28,36.29,104100.0,28.6669,28.6748,28.6275,28.6354,104100.0
2012-11-09 10:30:00,36.3,36.3,36.24,36.26,70000.0,28.6433,28.6433,28.5959,28.6117,70000.0
2012-11-09 10:35:00,36.26,36.31,36.25,36.25,161300.0,28.6117,28.6511,28.6038,28.6038,161300.0
2012-11-09 10:40:00,36.25,36.35,36.25,36.34,385900.0,28.6038,28.6827,28.6038,28.6748,385900.0
2012-11-09 10:45:00,36.33,36.35,36.32,36.32,106200.0,28.6669,28.6827,28.659,28.659,106200.0
2012-11-09 10:50:00,36.31,36.36,36.31,36.35,152500.0,28.6511,28.6906,28.6511,28.6827,152500.0
2012-11-09 10:55:00,36.35,36.37,36.31,36.35,181400.0,28.6827,28.6985,28.6511,28.6827,181400.0
2012-11-09 11:00:00,36.35,36.38,36.34,36.36,114200.0,28.6827,28.7064,28.6748,28.6906,114200.0
2012-11-09 11:05:00,36.35,36.39,36.34,36.36,398700.0,28.6827,28.7143,28.6748,28.6906,398700.0
2012-11-09 11:10:00,36.36,36.39,36.34,36.34,230400.0,28.6906,28.7143,28.6748,28.6748,230400.0
2012-11-09 11:15:00,36.34,36.39,36.34,36.38,109500.0,28.6748,28.7143,28.6748,28.7064,109500.0
2012-11-09 11:20:00,36.37,36.38,36.31,36.33,148200.0,28.6985,28.7064,28.6511,28.6669,148200.0
2012-11-09 11:25:00,36.33,36.37,36.32,36.37,113900.0,28.6669,28.6985,28.659,28.6985,113900.0
2012-11-09 11:30:00,36.37,36.38,36.35,36.36,42300.0,28.6985,28.7064,28.6827,28.6906,42300.0
2012-11-09 11:35:00,36.36,36.42,36.33,36.4,310700.0,28.6906,28.7379,28.6669,28.7222,310700.0
2012-11-09 11:40:00,36.4,36.41,36.4,36.4,64100.0,28.7222,28.7301,28.7222,28.7222,64100.0
2012-11-09 11:45:00,36.4,36.44,36.4,36.43,78000.0,28.7222,28.7537,28.7222,28.7458,78000.0
2012-11-09 11:50:00,36.43,36.44,36.39,36.41,113200.0,28.7458,28.7537,28.7143,28.7301,113200.0
2012-11-09 11:55:00,36.41,36.46,36.4,36.45,58200.0,28.7301,28.7695,28.7222,28.7616,58200.0
2012-11-09 12:00:00,36.46,36.5,36.46,36.48,93200.0,28.7695,28.8011,28.7695,28.7853,93200.0
2012-11-09 12:05:00,36.48,36.49,36.45,36.48,120800.0,28.7853,28.7932,28.7616,28.7853,120800.0
2012-11-09 12:10:00,36.48,36.53,36.48,36.51,126900.0,28.7853,28.8247,28.7853,28.809,126900.0
2012-11-09 12:15:00,36.5,36.55,36.5,36.54,73800.0,28.8011,28.8405,28.8011,28.8326,73800.0
2012-11-09 12:20:00,36.53,36.55,36.53,36.55,53400.0,28.8247,28.8405,28.8247,28.8405,53400.0
2012-11-09 12:25:00,36.55,36.58,36.55,36.55,50800.0,28.8405,28.8642,28.8405,28.8405,50800.0
2012-11-09 12:30:00,36.56,36.57,36.54,36.56,31200.0,28.8484,28.8563,28.8326,28.8484,31200.0
2012-11-09 12:35:00,36.57,36.58,36.55,36.55,104000.0,28.8563,28.8642,28.8405,28.8405,104000.0
2012-11-09 12:40:00,36.55,36.56,36.52,36.52,12900.0,28.8405,28.8484,28.8169,28.8169,12900.0
2012-11-09 12:45:00,36.52,36.53,36.5,36.53,58000.0,28.8169,28.8247,28.8011,28.8247,58000.0
2012-11-09 12:50:00,36.53,36.55,36.53,36.54,60200.0,28.8247,28.8405,28.8247,28.8326,60200.0
2012-11-09 12:55:00,36.53,36.53,36.49,36.51,78400.0,28.8247,28.8247,28.7932,28.809,78400.0
2012-11-09 13:00:00,36.51,36.54,36.49,36.52,110800.0,28.809,28.8326,28.7932,28.8169,110800.0
2012-11-09 13:05:00,36.52,36.52,36.49,36.51,242600.0,28.8169,28.8169,28.7932,28.809,242600.0
2012-11-09 13:10:00,36.51,36.51,36.36,36.39,290900.0,28.809,28.809,28.6906,28.7143,290900.0
2012-11-09 13:15:00,36.39,36.46,36.39,36.43,181800.0,28.7143,28.7695,28.7143,28.7458,181800.0
2012-11-09 13:20:00,36.44,36.44,36.35,36.35,57000.0,28.7537,28.7537,28.6827,28.6827,57000.0
2012-11-09 13:25:00,36.34,36.36,36.27,36.27,278600.0,28.6748,28.6906,28.6196,28.6196,278600.0
2012-11-09 13:30:00,36.28,36.32,36.24,36.27,167300.0,28.6275,28.659,28.5959,28.6196,167300.0
2012-11-09 13:35:00,36.27,36.31,36.25,36.28,203500.0,28.6196,28.6511,28.6038,28.6275,203500.0
2012-11-09 13:40:00,36.28,36.3,36.23,36.27,101500.0,28.6275,28.6433,28.588,28.6196,101500.0
2012-11-09 13:45:00,36.27,36.32,36.26,36.29,64500.0,28.6196,28.659,28.6117,28.6354,64500.0
2012-11-09 13:50:00,36.28,36.37,36.28,36.33,161800.0,28.6275,28.6985,28.6275,28.6669,161800.0
2012-11-09 13:55:00,36.33,36.36,36.29,36.34,87900.0,28.6669,28.6906,28.6354,28.6748,87900.0
2012-11-09 14:00:00,36.33,36.34,36.3,36.3,210500.0,28.6669,28.6748,28.6433,28.6433,210500.0
2012-11-09 14:05:00,36.3,36.31,36.28,36.29,109300.0,28.6433,28.6511,28.6275,28.6354,109300.0
2012-11-09 14:10:00,36.29,36.31,36.29,36.31,45300.0,28.6354,28.6511,28.6354,28.6511,45300.0
2012-11-09 14:15:00,36.31,36.37,36.31,36.33,167200.0,28.6511,28.6985,28.6511,28.6669,167200.0
2012-11-09 14:20:00,36.32,36.35,36.32,36.34,37000.0,28.659,28.6827,28.659,28.6748,37000.0
2012-11-09 14:25:00,36.34,36.37,36.33,36.37,63900.0,28.6748,28.6985,28.6669,28.6985,63900.0
2012-11-09 14:30:00,36.38,36.45,36.37,36.43,77500.0,28.7064,28.7616,28.6985,28.7458,77500.0
2012-11-09 14:35:00,36.43,36.48,36.42,36.42,111200.0,28.7458,28.7853,28.7379,28.7379,111200.0
2012-11-09 14:40:00,36.43,36.43,36.41,36.42,62100.0,28.7458,28.7458,28.7301,28.7379,62100.0
2012-11-09 14:45:00,36.41,36.42,36.38,36.39,70000.0,28.7301,28.7379,28.7064,28.7143,70000.0
2012-11-09 14:50:00,36.39,36.4,36.34,36.34,100300.0,28.7143,28.7222,28.6748,28.6748,100300.0
2012-11-09 14:55:00,36.34,36.36,36.33,36.34,58700.0,28.6748,28.6906,28.6669,28.6748,58700.0
2012-11-09 15:00:00,36.34,36.34,36.31,36.32,49200.0,28.6748,28.6748,28.6511,28.659,49200.0
2012-11-09 15:05:00,36.33,36.33,36.27,36.31,88100.0,28.6669,28.6669,28.6196,28.6511,88100.0
2012-11-09 15:10:00,36.3,36.34,36.29,36.32,133900.0,28.6433,28.6748,28.6354,28.659,133900.0
2012-11-09 15:15:00,36.32,36.32,36.29,36.29,87000.0,28.659,28.659,28.6354,28.6354,87000.0
2012-11-09 15:20:00,36.29,36.33,36.29,36.33,80800.0,28.6354,28.6669,28.6354,28.6669,80800.0
2012-11-09 15:25:00,36.32,36.35,36.3,36.35,99400.0,28.659,28.6827,28.6433,28.6827,99400.0
2012-11-09 15:30:00,36.34,36.35,36.3,36.31,54000.0,28.6748,28.6827,28.6433,28.6511,54000.0
2012-11-09 15:35:00,36.31,36.31,36.23,36.26,244700.0,28.6511,28.6511,28.588,28.6117,244700.0
2012-11-09 15:40:00,36.26,36.35,36.26,36.35,151600.0,28.6117,28.6827,28.6117,28.6827,151600.0
2012-11-09 15:45:00,36.35,36.4,36.34,36.37,330300.0,28.6827,28.7222,28.6748,28.6985,330300.0
2012-11-09 15:50:00,36.36,36.37,36.29,36.3,211400.0,28.6906,28.6985,28.6354,28.6433,211400.0
2012-11-09 15:55:00,36.31,36.31,36.23,36.26,699100.0,28.6511,28.6511,28.588,28.6117,699100.0
2012-11-12 09:30:00,36.37,36.37,36.24,36.33,276100.0,28.6985,28.6985,28.5959,28.6669,276100.0
2012-11-12 09:35:00,36.33,36.42,36.3,36.41,559400.0,28.6669,28.7379,28.6433,28.7301,559400.0
2012-11-12 09:40:00,36.42,36.43,36.37,36.39,87600.0,28.7379,28.7458,28.6985,28.7143,87600.0
2012-11-12 09:45:00,36.39,36.41,36.38,36.41,294100.0,28.7143,28.7301,28.7064,28.7301,294100.0
2012-11-12 09:50:00,36.41,36.42,36.38,36.41,123000.0,28.7301,28.7379,28.7064,28.7301,123000.0
2012-11-12 09:55:00,36.42,36.45,36.42,36.45,81300.0,28.7379,28.7616,28.7379,28.7616,81300.0
2012-11-12 10:00:00,36.44,36.45,36.41,36.43,66700.0,28.7537,28.7616,28.7301,28.7458,66700.0
2012-11-12 10:05:00,36.43,36.43,36.4,36.41,36700.0,28.7458,28.7458,28.7222,28.7301,36700.0
2012-11-12 10:10:00,36.41,36.41,36.37,36.37,130300.0,28.7301,28.7301,28.6985,28.6985,130300.0
2012-11-12 10:15:00,36.37,36.39,36.37,36.38,120600.0,28.6985,28.7143,28.6985,28.7064,120600.0
2012-11-12 10:20:00,36.39,36.39,36.36,36.37,74200.0,28.7143,28.7143,28.6906,28.6985,74200.0
2012-11-12 10:25:00,36.37,36.4,36.37,36.39,67400.0,28.6985,28.7222,28.6985,28.7143,67400.0
2012-11-12 10:30:00,36.39,36.41,36.38,36.41,51300.0,28.7143,28.7301,28.7064,28.7301,51300.0
2012-11-12 10:35:00,36.41,36.42,36.4,36.41,23100.0,28.7301,28.7379,28.7222,28.7301,23100.0
2012-11-12 10:40:00,36.41,36.41,36.37,36.39,77400.0,28.7301,28.7301,28.6985,28.7143,77400.0
2012-11-12 10:45:00,36.39,36.39,36.36,36.38,60300.0,28.7143,28.7143,28.6906,28.7064,60300.0
2012-11-12 10:50:00,36.37,36.38,36.35,36.35,43600.0,28.6985,28.7064,28.6827,28.6827,43600.0
2012-11-12 10:55:00,36.35,36.37,36.33,36.33,66900.0,28.6827,28.6985,28.6669,28.6669,66900.0
2012-11-12 11:00:00,36.33,36.35,36.32,36.34,40100.0,28.6669,28.6827,28.659,28.6748,40100.0
2012-11-12 11:05:00,36.35,36.36,36.34,36.36,30000.0,28.6827,28.6906,28.6748,28.6906,30000.0
2012-11-12 11:10:00,36.36,36.37,36.34,36.36,57100.0,28.6906,28.6985,28.6748,28.6906,57100.0
2012-11-12 11:15:00,36.36,36.36,36.34,36.35,29600.0,28.6906,28.6906,28.6748,28.6827,29600.0
2012-11-12 11:20:00,36.35,36.37,36.34,36.37,91300.0,28.6827,28.6985,28.6748,28.6985,91300.0
2012-11-12 11:25:00,36.36,36.39,36.35,36.39,59700.0,28.6906,28.7143,28.6827,28.7143,59700.0
2012-11-12 11:30:00,36.39,36.39,36.37,36.37,300700.0,28.7143,28.7143,28.6985,28.6985,300700.0
2012-11-12 11:35:00,36.37,36.38,36.36,36.37,155800.0,28.6985,28.7064,28.6906,28.6985,155800.0
2012-11-12 11:40:00,36.36,36.38,36.35,36.37,40800.0,28.6906,28.7064,28.6827,28.6985,40800.0
2012-11-12 11:45:00,36.36,36.38,36.35,36.35,87600.0,28.6906,28.7064,28.6827,28.6827,87600.0
2012-11-12 11:50:00,36.36,36.36,36.34,36.34,101200.0,28.6906,28.6906,28.6748,28.6748,101200.0
2012-11-12 11:55:00,36.33,36.35,36.32,36.33,32700.0,28.6669,28.6827,28.659,28.6669,32700.0
2012-11-12 12:00:00,36.33,36.34,36.32,36.33,12100.0,28.6669,28.6748,28.659,28.6669,12100.0
2012-11-12 12:05:00,36.33,36.33,36.3,36.31,31200.0,28.6669,28.6669,28.6433,28.6511,31200.0
2012-11-12 12:10:00,36.32,36.32,36.3,36.32,77700.0,28.659,28.659,28.6433,28.659,77700.0
2012-11-12 12:15:00,36.32,36.33,36.31,36.33,31100.0,28.659,28.6669,28.6511,28.6669,31100.0
2012-11-12 12:20:00,36.33,36.35,36.33,36.34,73700.0,28.6669,28.6827,28.6669,28.6748,73700.0
2012-11-12 12:25:00,36.35,36.35,36.33,36.34,112500.0,28.6827,28.6827,28.6669,28.6748,112500.0
2012-11-12 12:30:00,36.34,36.37,36.33,36.37,158700.0,28.6748,28.6985,28.6669,28.6985,158700.0
2012-11-12 12:35:00,36.37,36.38,36.36,36.37,96500.0,28.6985,28.7064,28.6906,28.6985,96500.0
2012-11-12 12:40:00,36.37,36.41,36.37,36.4,80800.0,28.6985,28.7301,28.6985,28.7222,80800.0
2012-11-12 12:45:00,36.4,36.41,36.39,36.41,15500.0,28.7222,28.7301,28.7143,28.7301,15500.0
2012-11-12 12:50:00,36.4,36.41,36.4,36.41,3600.0,28.7222,28.7301,28.7222,28.7301,3600.0
2012-11-12 12:55:00,36.41,36.44,36.41,36.44,48800.0,28.7301,28.7537,28.7301,28.7537,48800.0
2012-11-12 13:00:00,36.44,36.48,36.44,36.47,64100.0,28.7537,28.7853,28.7537,28.7774,64100.0
2012-11-12 13:05:00,36.48,36.49,36.46,36.48,171300.0,28.7853,28.7932,28.7695,28.7853,171300.0
2012-11-12 13:10:00,36.48,36.52,36.48,36.52,241600.0,28.7853,28.8169,28.7853,28.8169,241600.0
2012-11-12 13:15:00,36.52,36.55,36.52,36.52,64400.0,28.8169,28.8405,28.8169,28.8169,64400.0
2012-11-12 13:20:00,36.52,36.53,36.51,36.52,37000.0,28.8169,28.8247,28.809,28.8169,37000.0
2012-11-12 13:25:00,36.52,36.54,36.52,36.53,17100.0,28.8169,28.8326,28.8169,28.8247,17100.0
2012-11-12 13:30:00,36.53,36.53,36.5,36.5,25000.0,28.8247,28.8247,28.8011,28.8011,25000.0
2012-11-12 13:35:00,36.49,36.5,36.49,36.5,125700.0,28.7932,28.8011,28.7932,28.8011,125700.0
2012-11-12 13:40:00,36.49,36.5,36.48,36.49,33700.0,28.7932,28.8011,28.7853,28.7932,33700.0
2012-11-12 13:45:00,36.48,36.5,36.48,36.48,50600.0,28.7853,28.8011,28.7853,28.7853,50600.0
2012-11-12 13:50:00,36.48,36.5,36.48,36.5,40000.0,28.7853,28.8011,28.7853,28.8011,40000.0
2012-11-12 13:55:00,36.5,36.52,36.49,36.51,31100.0,28.8011,28.8169,28.7932,28.809,31100.0
2012-11-12 14:00:00,36.5,36.51,36.48,36.48,21000.0,28.8011,28.809,28.7853,28.7853,21000.0
2012-11-12 14:05:00,36.47,36.51,36.47,36.5,32600.0,28.7774,28.809,28.7774,28.8011,32600.0
2012-11-12 14:10:00,36.5,36.51,36.49,36.5,41900.0,28.8011,28.809,28.7932,28.8011,41900.0
2012-11-12 14:15:00,36.5,36.52,36.5,36.51,30500.0,28.8011,28.8169,28.8011,28.809,30500.0
2012-11-12 14:20:00,36.51,36.53,36.5,36.53,29400.0,28.809,28.8247,28.8011,28.8247,29400.0
2012-11-12 14:25:00,36.52,36.53,36.5,36.52,62400.0,28.8169,28.8247,28.8011,28.8169,62400.0
2012-11-12 14:30:00,36.51,36.51,36.47,36.49,55000.0,28.809,28.809,28.7774,28.7932,55000.0
2012-11-12 14:35:00,36.49,36.49,36.45,36.46,54200.0,28.7932,28.7932,28.7616,28.7695,54200.0
2012-11-12 14:40:00,36.46,36.48,36.45,36.45,188500.0,28.7695,28.7853,28.7616,28.7616,188500.0
2012-11-12 14:45:00,36.45,36.48,36.45,36.47,96900.0,28.7616,28.7853,28.7616,28.7774,96900.0
2012-11-12 14:50:00,36.47,36.48,36.46,36.48,7200.0,28.7774,28.7853,28.7695,28.7853,7200.0
2012-11-12 14:55:00,36.48,36.48,36.45,36.47,19500.0,28.7853,28.7853,28.7616,28.7774,19500.0
2012-11-12 15:00:00,36.47,36.5,36.46,36.49,68500.0,28.7774,28.8011,28.7695,28.7932,68500.0
2012-11-12 15:05:00,36.49,36.5,36.45,36.45,20600.0,28.7932,28.8011,28.7616,28.7616,20600.0
2012-11-12 15:10:00,36.45,36.47,36.41,36.41,34500.0,28.7616,28.7774,28.7301,28.7301,34500.0
2012-11-12 15:15:00,36.41,36.44,36.41,36.41,107700.0,28.7301,28.7537,28.7301,28.7301,107700.0
2012-11-12 15:20:00,36.42,36.44,36.41,36.43,39400.0,28.7379,28.7537,28.7301,28.7458,39400.0
2012-11-12 15:25:00,36.43,36.45,36.43,36.44,95200.0,28.7458,28.7616,28.7458,28.7537,95200.0
2012-11-12 15:30:00,36.44,36.45,36.42,36.45,60900.0,28.7537,28.7616,28.7379,28.7616,60900.0
2012-11-12 15:35:00,36.45,36.45,36.42,36.44,106700.0,28.7616,28.7616,28.7379,28.7537,106700.0
2012-11-12 15:40:00,36.44,36.45,36.43,36.45,56900.0,28.7537,28.7616,28.7458,28.7616,56900.0
2012-11-12 15:45:00,36.45,36.47,36.43,36.43,306400.0,28.7616,28.7774,28.7458,28.7458,306400.0
2012-11-12 15:50:00,36.44,36.45,36.42,36.43,501400.0,28.7537,28.7616,28.7379,28.7458,501400.0
2012-11-12 15:55:00,36.43,36.44,36.39,36.4,611000.0,28.7458,28.7537,28.7143,28.7222,611000.0
2012-11-13 09:30:00,36.06,36.21,36.06,36.19,107900.0,28.4539,28.5722,28.4539,28.5565,107900.0
2012-11-13 09:35:00,36.2,36.28,36.18,36.27,64600.0,28.5643,28.6275,28.5486,28.6196,64600.0
2012-11-13 09:40:00,36.28,36.33,36.27,36.32,148400.0,28.6275,28.6669,28.6196,28.659,148400.0
2012-11-13 09:45:00,36.32,36.43,36.31,36.42,339600.0,28.659,28.7458,28.6511,28.7379,339600.0
2012-11-13 09:50:00,36.42,36.42,36.36,36.39,168900.0,28.7379,28.7379,28.6906,28.7143,168900.0
2012-11-13 09:55:00,36.39,36.49,36.37,36.45,443700.0,28.7143,28.7932,28.6985,28.7616,443700.0
2012-11-13 10:00:00,36.46,36.46,36.38,36.38,168000.0,28.7695,28.7695,28.7064,28.7064,168000.0
2012-11-13 10:05:00,36.38,36.43,36.36,36.42,137300.0,28.7064,28.7458,28.6906,28.7379,137300.0
2012-11-13 10:10:00,36.42,36.51,36.42,36.5,282900.0,28.7379,28.809,28.7379,28.8011,282900.0
2012-11-13 10:15:00,36.5,36.52,36.44,36.44,74500.0,28.8011,28.8169,28.7537,28.7537,74500.0
2012-11-13 10:20:00,36.45,36.5,36.45,36.46,100600.0,28.7616,28.8011,28.7616,28.7695,100600.0
2012-11-13 10:25:00,36.46,36.48,36.44,36.45,44200.0,28.7695,28.7853,28.7537,28.7616,44200.0
2012-11-13 10:30:00,36.45,36.47,36.43,36.46,57900.0,28.7616,28.7774,28.7458,28.7695,57900.0
2012-11-13 10:35:00,36.46,36.51,36.45,36.46,119500.0,28.7695,28.809,28.7616,28.7695,119500.0
2012-11-13 10:40:00,36.46,36.5,36.43,36.45,104900.0,28.7695,28.8011,28.7458,28.7616,104900.0
2012-11-13 10:45:00,36.45,36.49,36.44,36.49,52600.0,28.7616,28.7932,28.7537,28.7932,52600.0
2012-11-13 10:50:00,36.5,36.56,36.47,36.56,58800.0,28.8011,28.8484,28.7774,28.8484,58800.0
2012-11-13 10:55:00,36.56,36.6,36.55,36.6,112900.0,28.8484,28.88,28.8405,28.88,112900.0
2012-11-13 11:00:00,36.6,36.63,36.59,36.6,86700.0,28.88,28.9037,28.8721,28.88,86700.0
2012-11-13 11:05:00,36.59,36.64,36.59,36.63,87000.0,28.8721,28.9115,28.8721,28.9037,87000.0
2012-11-13 11:10:00,36.63,36.63,36.6,36.6,52300.0,28.9037,28.9037,28.88,28.88,52300.0
2012-11-13 11:15:00,36.61,36.61,36.58,36.6,48100.0,28.8879,28.8879,28.8642,28.88,48100.0
2012-11-13 11:20:00,36.6,36.62,36.58,36.59,96100.0,28.88,28.8958,28.8642,28.8721,96100.0
2012-11-13 11:25:00,36.59,36.6,36.57,36.59,75400.0,28.8721,28.88,28.8563,28.8721,75400.0
2012-11-13 11:30:00,36.59,36.62,36.58,36.58,172500.0,28.8721,28.8958,28.8642,28.8642,172500.0
2012-11-13 11:35:00,36.58,36.58,36.55,36.57,148500.0,28.8642,28.8642,28.8405,28.8563,148500.0
2012-11-13 11:40:00,36.58,36.59,36.56,36.59,27500.0,28.8642,28.8721,28.8484,28.8721,27500.0
2012-11-13 11:45:00,36.59,36.6,36.57,36.58,57900.0,28.8721,28.88,28.8563,28.8642,57900.0
2012-11-13 11:50:00,36.57,36.6,36.56,36.59,151700.0,28.8563,28.88,28.8484,28.8721,151700.0
2012-11-13 11:55:00,36.6,36.61,36.59,36.6,44600.0,28.88,28.8879,28.8721,28.88,44600.0
2012-11-13 12:00:00,36.61,36.61,36.59,36.6,21000.0,28.8879,28.8879,28.8721,28.88,21000.0
2012-11-13 12:05:00,36.6,36.6,36.55,36.55,124600.0,28.88,28.88,28.8405,28.8405,124600.0
2012-11-13 12:10:00,36.55,36.58,36.54,36.57,401900.0,28.8405,28.8642,28.8326,28.8563,401900.0
2012-11-13 12:15:00,36.57,36.58,36.55,36.56,57100.0,28.8563,28.8642,28.8405,28.8484,57100.0
2012-11-13 12:20:00,36.56,36.57,36.52,36.52,34200.0,28.8484,28.8563,28.8169,28.8169,34200.0
2012-11-13 12:25:00,36.52,36.54,36.51,36.54,31200.0,28.8169,28.8326,28.809,28.8326,31200.0
2012-11-13 12:30:00,36.54,36.54,36.48,36.51,60200.0,28.8326,28.8326,28.7853,28.809,60200.0
2012-11-13 12:35:00,36.51,36.52,36.48,36.51,153000.0,28.809,28.8169,28.7853,28.809,153000.0
2012-11-13 12:40:00,36.51,36.52,36.47,36.47,25000.0,28.809,28.8169,28.7774,28.7774,25000.0
2012-11-13 12:45:00,36.47,36.52,36.47,36.51,141000.0,28.7774,28.8169,28.7774,28.809,141000.0
2012-11-13 12:50:00,36.51,36.54,36.5,36.53,29200.0,28.809,28.8326,28.8011,28.8247,29200.0
2012-11-13 12:55:00,36.53,36.54,36.5,36.51,61500.0,28.8247,28.8326,28.8011,28.809,61500.0
2012-11-13 13:00:00,36.52,36.52,36.47,36.48,49700.0,28.8169,28.8169,28.7774,28.7853,49700.0
2012-11-13 13:05:00,36.48,36.53,36.48,36.51,15700.0,28.7853,28.8247,28.7853,28.809,15700.0
2012-11-13 13:10:00,36.52,36.56,36.5,36.56,25200.0,28.8169,28.8484,28.8011,28.8484,25200.0
2012-11-13 13:15:00,36.57,36.58,36.56,36.56,47800.0,28.8563,28.8642,28.8484,28.8484,47800.0
2012-11-13 13:20:00,36.55,36.55,36.53,36.53,51500.0,28.8405,28.8405,28.8247,28.8247,51500.0
2012-11-13 13:25:00,36.53,36.54,36.53,36.54,52500.0,28.8247,28.8326,28.8247,28.8326,52500.0
2012-11-13 13:30:00,36.54,36.56,36.52,36.54,20800.0,28.8326,28.8484,28.8169,28.8326,20800.0
2012-11-13 13:35:00,36.54,36.54,36.48,36.5,21400.0,28.8326,28.8326,28.7853,28.8011,21400.0
2012-11-13 13:40:00,36.5,36.55,36.49,36.54,28900.0,28.8011,28.8405,28.7932,28.8326,28900.0
2012-11-13 13:45:00,36.54,36.55,36.52,36.53,14600.0,28.8326,28.8405,28.8169,28.8247,14600.0
2012-11-13 13:50:00,36.53,36.57,36.53,36.55,99800.0,28.8247,28.8563,28.8247,28.8405,99800.0
2012-11-13 13:55:00,36.55,36.57,36.53,36.57,23200.0,28.8405,28.8563,28.8247,28.8563,23200.0
2012-11-13 14:00:00,36.57,36.59,36.55,36.56,51400.0,28.8563,28.8721,28.8405,28.8484,51400.0
2012-11-13 14:05:00,36.55,36.57,36.53,36.55,29200.0,28.8405,28.8563,28.8247,28.8405,29200.0
2012-11-13 14:10:00,36.56,36.57,36.53,36.53,48700.0,28.8484,28.8563,28.8247,28.8247,48700.0
2012-11-13 14:15:00,36.53,36.56,36.53,36.55,41900.0,28.8247,28.8484,28.8247,28.8405,41900.0
2012-11-13 14:20:00,36.55,36.55,36.51,36.51,32000.0,28.8405,28.8405,28.809,28.809,32000.0
2012-11-13 14:25:00,36.52,36.53,36.52,36.53,148000.0,28.8169,28.8247,28.8169,28.8247,148000.0
2012-11-13 14:30:00,36.53,36.53,36.5,36.52,118700.0,28.8247,28.8247,28.8011,28.8169,118700.0
2012-11-13 14:35:00,36.52,36.52,36.47,36.47,32900.0,28.8169,28.8169,28.7774,28.7774,32900.0
2012-11-13 14:40:00,36.48,36.49,36.47,36.47,23200.0,28.7853,28.7932,28.7774,28.7774,23200.0
2012-11-13 14:45:00,36.46,36.47,36.42,36.47,226800.0,28.7695,28.7774,28.7379,28.7774,226800.0
2012-11-13 14:50:00,36.47,36.48,36.45,36.47,46800.0,28.7774,28.7853,28.7616,28.7774,46800.0
2012-11-13 14:55:00,36.47,36.49,36.46,36.47,60500.0,28.7774,28.7932,28.7695,28.7774,60500.0
2012-11-13 15:00:00,36.47,36.5,36.46,36.47,241600.0,28.7774,28.8011,28.7695,28.7774,241600.0
2012-11-13 15:05:00,36.46,36.47,36.43,36.44,292000.0,28.7695,28.7774,28.7458,28.7537,292000.0
2012-11-13 15:10:00,36.44,36.44,36.39,36.42,316600.0,28.7537,28.7537,28.7143,28.7379,316600.0
2012-11-13 15:15:00,36.41,36.41,36.37,36.39,142100.0,28.7301,28.7301,28.6985,28.7143,142100.0
2012-11-13 15:20:00,36.4,36.4,36.3,36.34,161100.0,28.7222,28.7222,28.6433,28.6748,161100.0
2012-11-13 15:25:00,36.34,36.36,36.33,36.35,71000.0,28.6748,28.6906,28.6669,28.6827,71000.0
2012-11-13 15:30:00,36.34,36.39,36.33,36.38,217700.0,28.6748,28.7143,28.6669,28.7064,217700.0
2012-11-13 15:35:00,36.39,36.39,36.34,36.36,511200.0,28.7143,28.7143,28.6748,28.6906,511200.0
2012-11-13 15:40:00,36.36,36.37,36.31,36.32,255900.0,28.6906,28.6985,28.6511,28.659,255900.0
2012-11-13 15:45:00,36.32,36.35,36.31,36.34,169500.0,28.659,28.6827,28.6511,28.6748,169500.0
2012-11-13 15:50:00,36.34,36.34,36.26,36.27,298300.0,28.6748,28.6748,28.6117,28.6196,298300.0
2012-11-13 15:55:00,36.27,36.28,36.24,36.26,929700.0,28.6196,28.6275,28.5959,28.6117,929700.0
2012-11-14 09:30:00,36.39,36.39,36.29,36.34,227200.0,28.7143,28.7143,28.6354,28.6748,227200.0
2012-11-14 09:35:00,36.34,36.34,36.26,36.27,134600.0,28.6748,28.6748,28.6117,28.6196,134600.0
2012-11-14 09:40:00,36.26,36.26,36.23,36.25,143700.0,28.6117,28.6117,28.588,28.6038,143700.0
2012-11-14 09:45:00,36.25,36.27,36.24,36.26,168900.0,28.6038,28.6196,28.5959,28.6117,168900.0
2012-11-14 09:50:00,36.26,36.26,36.22,36.25,97000.0,28.6117,28.6117,28.5801,28.6038,97000.0
2012-11-14 09:55:00,36.25,36.25,36.14,36.19,866400.0,28.6038,28.6038,28.517,28.5565,866400.0
2012-11-14 10:00:00,36.18,36.24,36.18,36.19,106200.0,28.5486,28.5959,28.5486,28.5565,106200.0
2012-11-14 10:05:00,36.19,36.25,36.17,36.22,184500.0,28.5565,28.6038,28.5407,28.5801,184500.0
2012-11-14 10:10:00,36.22,36.25,36.17,36.19,251500.0,28.5801,28.6038,28.5407,28.5565,251500.0
2012-11-14 10:15:00,36.19,36.2,36.11,36.17,123100.0,28.5565,28.5643,28.4933,28.5407,123100.0
2012-11-14 10:20:00,36.17,36.17,36.1,36.14,202800.0,28.5407,28.5407,28.4854,28.517,202800.0
2012-11-14 10:25:00,36.13,36.13,36.05,36.05,201300.0,28.5091,28.5091,28.446,28.446,201300.0
2012-11-14 10:30:00,36.04,36.08,36.02,36.05,163100.0,28.4381,28.4697,28.4223,28.446,163100.0
2012-11-14 10:35:00,36.04,36.07,36.0,36.04,104200.0,28.4381,28.4618,28.4065,28.4381,104200.0
2012-11-14 10:40:00,36.03,36.03,35.95,36.0,1086400.0,28.4302,28.4302,28.3671,28.4065,1086400.0
2012-11-14 10:45:00,36.0,36.01,35.97,36.0,299600.0,28.4065,28.4144,28.3829,28.4065,299600.0
2012-11-14 10:50:00,35.99,36.0,35.92,35.95,267400.0,28.3986,28.4065,28.3434,28.3671,267400.0
2012-11-14 10:55:00,35.95,35.96,35.93,35.95,386300.0,28.3671,28.375,28.3513,28.3671,386300.0
2012-11-14 11:00:00,35.96,35.96,35.92,35.94,328100.0,28.375,28.375,28.3434,28.3592,328100.0
2012-11-14 11:05:00,35.94,36.0,35.93,36.0,343900.0,28.3592,28.4065,28.3513,28.4065,343900.0
2012-11-14 11:10:00,35.99,36.01,35.98,36.0,205500.0,28.3986,28.4144,28.3908,28.4065,205500.0
2012-11-14 11:15:00,36.0,36.01,35.99,36.01,51800.0,28.4065,28.4144,28.3986,28.4144,51800.0
2012-11-14 11:20:00,36.01,36.02,35.99,36.02,116500.0,28.4144,28.4223,28.3986,28.4223,116500.0
2012-11-14 11:25:00,36.02,36.07,36.02,36.05,359000.0,28.4223,28.4618,28.4223,28.446,359000.0
2012-11-14 11:30:00,36.05,36.06,36.0,36.0,74600.0,28.446,28.4539,28.4065,28.4065,74600.0
2012-11-14 11:35:00,36.0,36.0,35.97,35.98,114300.0,28.4065,28.4065,28.3829,28.3908,114300.0
2012-11-14 11:40:00,35.98,36.04,35.98,36.03,180800.0,28.3908,28.4381,28.3908,28.4302,180800.0
2012-11-14 11:45:00,36.03,36.05,36.02,36.05,204600.0,28.4302,28.446,28.4223,28.446,204600.0
2012-11-14 11:50:00,36.05,36.05,36.02,36.03,45400.0,28.446,28.446,28.4223,28.4302,45400.0
2012-11-14 11:55:00,36.03,36.06,36.02,36.04,62600.0,28.4302,28.4539,28.4223,28.4381,62600.0
2012-11-14 12:00:00,36.05,36.05,36.02,36.04,117300.0,28.446,28.446,28.4223,28.4381,117300.0
2012-11-14 12:05:00,36.04,36.04,36.01,36.01,122400.0,28.4381,28.4381,28.4144,28.4144,122400.0
2012-11-14 12:10:00,36.01,36.02,35.94,35.97,264300.0,28.4144,28.4223,28.3592,28.3829,264300.0
2012-11-14 12:15:00,35.96,35.99,35.95,35.95,108300.0,28.375,28.3986,28.3671,28.3671,108300.0
2012-11-14 12:20:00,35.95,35.96,35.93,35.95,166100.0,28.3671,28.375,28.3513,28.3671,166100.0
2012-11-14 12:25:00,35.95,35.98,35.95,35.98,196800.0,28.3671,28.3908,28.3671,28.3908,196800.0
2012-11-14 12:30:00,35.98,36.0,35.96,35.96,96800.0,28.3908,28.4065,28.375,28.375,96800.0
2012-11-14 12:35:00,35.96,35.97,35.93,35.93,226300.0,28.375,28.3829,28.3513,28.3513,226300.0
2012-11-14 12:40:00,35.93,35.95,35.92,35.95,209400.0,28.3513,28.3671,28.3434,28.3671,209400.0
2012-11-14 12:45:00,35.95,35.95,35.91,35.93,105700.0,28.3671,28.3671,28.3355,28.3513,105700.0
2012-11-14 12:50:00,35.92,35.94,35.91,35.94,504700.0,28.3434,28.3592,28.3355,28.3592,504700.0
2012-11-14 12:55:00,35.93,35.93,35.89,35.9,176900.0,28.3513,28.3513,28.3197,28.3276,176900.0
2012-11-14 13:00:00,35.9,35.92,35.89,35.92,128800.0,28.3276,28.3434,28.3197,28.3434,128800.0
2012-11-14 13:05:00,35.91,35.92,35.88,35.88,205200.0,28.3355,28.3434,28.3118,28.3118,205200.0
2012-11-14 13:10:00,35.88,35.9,35.87,35.89,210800.0,28.3118,28.3276,28.304,28.3197,210800.0
2012-11-14 13:15:00,35.89,35.92,35.89,35.92,131200.0,28.3197,28.3434,28.3197,28.3434,131200.0
2012-11-14 13:20:00,35.91,35.91,35.89,35.91,86200.0,28.3355,28.3355,28.3197,28.3355,86200.0
2012-11-14 13:25:00,35.9,35.92,35.87,35.87,141400.0,28.3276,28.3434,28.304,28.304,141400.0
2012-11-14 13:30:00,35.87,35.87,35.84,35.86,146800.0,28.304,28.304,28.2803,28.2961,146800.0
2012-11-14 13:35:00,35.86,35.94,35.86,35.89,198500.0,28.2961,28.3592,28.2961,28.3197,198500.0
2012-11-14 13:40:00,35.89,35.91,35.84,35.87,291300.0,28.3197,28.3355,28.2803,28.304,291300.0
2012-11-14 13:45:00,35.87,35.89,35.84,35.89,116700.0,28.304,28.3197,28.2803,28.3197,116700.0
2012-11-14 13:50:00,35.88,35.9,35.86,35.88,108600.0,28.3118,28.3276,28.2961,28.3118,108600.0
2012-11-14 13:55:00,35.88,35.92,35.88,35.91,302100.0,28.3118,28.3434,28.3118,28.3355,302100.0
2012-11-14 14:00:00,35.92,35.96,35.87,35.89,103100.0,28.3434,28.375,28.304,28.3197,103100.0
2012-11-14 14:05:00,35.88,35.9,35.84,35.85,119500.0,28.3118,28.3276,28.2803,28.2882,119500.0
2012-11-14 14:10:00,35.85,35.85,35.76,35.79,153700.0,28.2882,28.2882,28.2172,28.2408,153700.0
2012-11-14 14:15:00,35.79,35.79,35.74,35.75,272200.0,28.2408,28.2408,28.2014,28.2093,272200.0
2012-11-14 14:20:00,35.76,35.79,35.75,35.77,108900.0,28.2172,28.2408,28.2093,28.225,108900.0
2012-11-14 14:25:00,35.78,35.84,35.76,35.82,185100.0,28.2329,28.2803,28.2172,28.2645,185100.0
2012-11-14 14:30:00,35.82,35.82,35.78,35.79,177300.0,28.2645,28.2645,28.2329,28.2408,177300.0
2012-11-14 14:35:00,35.78,35.79,35.76,35.78,273100.0,28.2329,28.2408,28.2172,28.2329,273100.0
2012-11-14 14:40:00,35.77,35.77,35.72,35.75,341100.0,28.225,28.225,28.1856,28.2093,341100.0
2012-11-14 14:45:00,35.75,35.77,35.73,35.74,118300.0,28.2093,28.225,28.1935,28.2014,118300.0
2012-11-14 14:50:00,35.73,35.76,35.73,35.73,218000.0,28.1935,28.2172,28.1935,28.1935,218000.0
2012-11-14 14:55:00,35.73,35.75,35.69,35.69,250000.0,28.1935,28.2093,28.1619,28.1619,250000.0
2012-11-14 15:00:00,35.69,35.71,35.64,35.65,836000.0,28.1619,28.1777,28.1225,28.1304,836000.0
2012-11-14 15:05:00,35.65,35.66,35.55,35.57,452900.0,28.1304,28.1383,28.0515,28.0672,452900.0
2012-11-14 15:10:00,35.57,35.59,35.57,35.57,294000.0,28.0672,28.083,28.0672,28.0672,294000.0
2012-11-14 15:15:00,35.57,35.58,35.5,35.51,567400.0,28.0672,28.0751,28.012,28.0199,567400.0
2012-11-14 15:20:00,35.51,35.54,35.47,35.49,564300.0,28.0199,28.0436,27.9883,28.0041,564300.0
2012-11-14 15:25:00,35.49,35.56,35.49,35.54,347000.0,28.0041,28.0593,28.0041,28.0436,347000.0
2012-11-14 15:30:00,35.55,35.55,35.5,35.51,231600.0,28.0515,28.0515,28.012,28.0199,231600.0
2012-11-14 15:35:00,35.51,35.53,35.48,35.49,348200.0,28.0199,28.0357,27.9962,28.0041,348200.0
2012-11-14 15:40:00,35.48,35.49,35.37,35.4,782100.0,27.9962,28.0041,27.9094,27.9331,782100.0
2012-11-14 15:45:00,35.4,35.41,35.38,35.4,730200.0,27.9331,27.941,27.9173,27.9331,730200.0
2012-11-14 15:50:00,35.4,35.4,35.32,35.33,1034800.0,27.9331,27.9331,27.87,27.8779,1034800.0
2012-11-14 15:55:00,35.33,35.42,35.32,35.4,1207200.0,27.8779,27.9489,27.87,27.9331,1207200.0
2012-11-15 09:30:00,35.27,35.54,35.25,35.54,255200.0,27.8305,28.0436,27.8147,28.0436,255200.0
2012-11-15 09:35:00,35.54,35.6,35.52,35.58,174100.0,28.0436,28.0909,28.0278,28.0751,174100.0
2012-11-15 09:40:00,35.59,35.59,35.52,35.54,298500.0,28.083,28.083,28.0278,28.0436,298500.0
2012-11-15 09:45:00,35.53,35.53,35.43,35.43,283300.0,28.0357,28.0357,27.9568,27.9568,283300.0
2012-11-15 09:50:00,35.43,35.46,35.39,35.41,425500.0,27.9568,27.9804,27.9252,27.941,425500.0
2012-11-15 09:55:00,35.41,35.47,35.35,35.41,457100.0,27.941,27.9883,27.8936,27.941,457100.0
2012-11-15 10:00:00,35.4,35.48,35.33,35.48,442900.0,27.9331,27.9962,27.8779,27.9962,442900.0
2012-11-15 10:05:00,35.48,35.57,35.46,35.54,224600.0,27.9962,28.0672,27.9804,28.0436,224600.0
2012-11-15 10:10:00,35.54,35.56,35.51,35.54,573600.0,28.0436,28.0593,28.0199,28.0436,573600.0
2012-11-15 10:15:00,35.54,35.61,35.54,35.59,572100.0,28.0436,28.0988,28.0436,28.083,572100.0
2012-11-15 10:20:00,35.59,35.59,35.53,35.56,116800.0,28.083,28.083,28.0357,28.0593,116800.0
2012-11-15 10:25:00,35.55,35.55,35.5,35.53,101200.0,28.0515,28.0515,28.012,28.0357,101200.0
2012-11-15 10:30:00,35.52,35.58,35.52,35.56,658600.0,28.0278,28.0751,28.0278,28.0593,658600.0
2012-11-15 10:35:00,35.57,35.58,35.53,35.56,123300.0,28.0672,28.0751,28.0357,28.0593,123300.0
2012-11-15 10:40:00,35.56,35.57,35.53,35.55,160900.0,28.0593,28.0672,28.0357,28.0515,160900.0
2012-11-15 10:45:00,35.55,35.55,35.5,35.5,116000.0,28.0515,28.0515,28.012,28.012,116000.0
2012-11-15 10:50:00,35.51,35.55,35.48,35.5,192700.0,28.0199,28.0515,27.9962,28.012,192700.0
2012-11-15 10:55:00,35.5,35.5,35.45,35.46,75500.0,28.012,28.012,27.9725,27.9804,75500.0
2012-11-15 11:00:00,35.46,35.49,35.45,35.49,147800.0,27.9804,28.0041,27.9725,28.0041,147800.0
2012-11-15 11:05:00,35.49,35.49,35.4,35.41,779400.0,28.0041,28.0041,27.9331,27.941,779400.0
2012-11-15 11:10:00,35.41,35.45,35.41,35.44,130400.0,27.941,27.9725,27.941,27.9647,130400.0
2012-11-15 11:15:00,35.44,35.45,35.36,35.36,156500.0,27.9647,27.9725,27.9015,27.9015,156500.0
2012-11-15 11:20:00,35.36,35.42,35.35,35.41,66000.0,27.9015,27.9489,27.8936,27.941,66000.0
2012-11-15 11:25:00,35.41,35.43,35.38,35.38,127200.0,27.941,27.9568,27.9173,27.9173,127200.0
2012-11-15 11:30:00,35.38,35.43,35.37,35.4,255300.0,27.9173,27.9568,27.9094,27.9331,255300.0
2012-11-15 11:35:00,35.39,35.41,35.37,35.41,68700.0,27.9252,27.941,27.9094,27.941,68700.0
2012-11-15 11:40:00,35.41,35.43,35.37,35.38,68500.0,27.941,27.9568,27.9094,27.9173,68500.0
2012-11-15 11:45:00,35.38,35.38,35.28,35.31,274500.0,27.9173,27.9173,27.8384,27.8621,274500.0
2012-11-15 11:50:00,35.32,35.34,35.3,35.32,97300.0,27.87,27.8857,27.8542,27.87,97300.0
2012-11-15 11:55:00,35.31,35.34,35.29,35.33,335100.0,27.8621,27.8857,27.8463,27.8779,335100.0
2012-11-15 12:00:00,35.33,35.35,35.32,35.34,206000.0,27.8779,27.8936,27.87,27.8857,206000.0
2012-11-15 12:05:00,35.34,35.34,35.32,35.33,133300.0,27.8857,27.8857,27.87,27.8779,133300.0
2012-11-15 12:10:00,35.34,35.34,35.29,35.29,124500.0,27.8857,27.8857,27.8463,27.8463,124500.0
2012-11-15 12:15:00,35.29,35.3,35.27,35.3,61600.0,27.8463,27.8542,27.8305,27.8542,61600.0
2012-11-15 12:20:00,35.3,35.3,35.27,35.28,77600.0,27.8542,27.8542,27.8305,27.8384,77600.0
2012-11-15 12:25:00,35.28,35.28,35.25,35.28,117100.0,27.8384,27.8384,27.8147,27.8384,117100.0
2012-11-15 12:30:00,35.27,35.3,35.26,35.3,99000.0,27.8305,27.8542,27.8226,27.8542,99000.0
2012-11-15 12:35:00,35.3,35.38,35.3,35.38,439000.0,27.8542,27.9173,27.8542,27.9173,439000.0
2012-11-15 12:40:00,35.38,35.38,35.32,35.32,84600.0,27.9173,27.9173,27.87,27.87,84600.0
2012-11-15 12:45:00,35.32,35.34,35.29,35.33,74100.0,27.87,27.8857,27.8463,27.8779,74100.0
2012-11-15 12:50:00,35.34,35.34,35.3,35.34,49700.0,27.8857,27.8857,27.8542,27.8857,49700.0
2012-11-15 12:55:00,35.34,35.34,35.32,35.33,92100.0,27.8857,27.8857,27.87,27.8779,92100.0
2012-11-15 13:00:00,35.34,35.37,35.33,35.33,211900.0,27.8857,27.9094,27.8779,27.8779,211900.0
2012-11-15 13:05:00,35.33,35.39,35.33,35.39,173600.0,27.8779,27.9252,27.8779,27.9252,173600.0
2012-11-15 13:10:00,35.38,35.41,35.37,35.38,146800.0,27.9173,27.941,27.9094,27.9173,146800.0
2012-11-15 13:15:00,35.37,35.38,35.35,35.37,46100.0,27.9094,27.9173,27.8936,27.9094,46100.0
2012-11-15 13:20:00,35.36,35.43,35.36,35.43,75200.0,27.9015,27.9568,27.9015,27.9568,75200.0
2012-11-15 13:25:00,35.43,35.45,35.41,35.45,188500.0,27.9568,27.9725,27.941,27.9725,188500.0
2012-11-15 13:30:00,35.45,35.47,35.42,35.43,70000.0,27.9725,27.9883,27.9489,27.9568,70000.0
2012-11-15 13:35:00,35.43,35.48,35.43,35.48,70800.0,27.9568,27.9962,27.9568,27.9962,70800.0
2012-11-15 13:40:00,35.48,35.48,35.46,35.47,112700.0,27.9962,27.9962,27.9804,27.9883,112700.0
2012-11-15 13:45:00,35.47,35.48,35.46,35.47,31700.0,27.9883,27.9962,27.9804,27.9883,31700.0
2012-11-15 13:50:00,35.48,35.56,35.48,35.54,96900.0,27.9962,28.0593,27.9962,28.0436,96900.0
2012-11-15 13:55:00,35.54,35.54,35.49,35.5,67000.0,28.0436,28.0436,28.0041,28.012,67000.0
2012-11-15 14:00:00,35.49,35.51,35.45,35.48,61700.0,28.0041,28.0199,27.9725,27.9962,61700.0
2012-11-15 14:05:00,35.47,35.49,35.42,35.43,89300.0,27.9883,28.0041,27.9489,27.9568,89300.0
2012-11-15 14:10:00,35.42,35.47,35.42,35.44,341800.0,27.9489,27.9883,27.9489,27.9647,341800.0
2012-11-15 14:15:00,35.44,35.44,35.39,35.42,103300.0,27.9647,27.9647,27.9252,27.9489,103300.0
2012-11-15 14:20:00,35.43,35.44,35.39,35.44,60300.0,27.9568,27.9647,27.9252,27.9647,60300.0
2012-11-15 14:25:00,35.44,35.45,35.4,35.43,76200.0,27.9647,27.9725,27.9331,27.9568,76200.0
2012-11-15 14:30:00,35.43,35.44,35.35,35.38,580100.0,27.9568,27.9647,27.8936,27.9173,580100.0
2012-11-15 14:35:00,35.38,35.4,35.37,35.38,658800.0,27.9173,27.9331,27.9094,27.9173,658800.0
2012-11-15 14:40:00,35.39,35.44,35.38,35.4,62700.0,27.9252,27.9647,27.9173,27.9331,62700.0
2012-11-15 14:45:00,35.4,35.41,35.38,35.39,39900.0,27.9331,27.941,27.9173,27.9252,39900.0
2012-11-15 14:50:00,35.39,35.42,35.39,35.42,48500.0,27.9252,27.9489,27.9252,27.9489,48500.0
2012-11-15 14:55:00,35.41,35.44,35.4,35.4,46400.0,27.941,27.9647,27.9331,27.9331,46400.0
2012-11-15 15:00:00,35.41,35.41,35.32,35.34,136600.0,27.941,27.941,27.87,27.8857,136600.0
2012-11-15 15:05:00,35.34,35.35,35.31,35.34,74600.0,27.8857,27.8936,27.8621,27.8857,74600.0
2012-11-15 15:10:00,35.34,35.37,35.34,35.34,86400.0,27.8857,27.9094,27.8857,27.8857,86400.0
2012-11-15 15:15:00,35.33,35.38,35.33,35.34,95800.0,27.8779,27.9173,27.8779,27.8857,95800.0
2012-11-15 15:20:00,35.35,35.36,35.33,35.33,62200.0,27.8936,27.9015,27.8779,27.8779,62200.0
2012-11-15 15:25:00,35.32,35.35,35.3,35.32,108000.0,27.87,27.8936,27.8542,27.87,108000.0
2012-11-15 15:30:00,35.32,35.32,35.29,35.29,79700.0,27.87,27.87,27.8463,27.8463,79700.0
2012-11-15 15:35:00,35.3,35.35,35.28,35.35,232300.0,27.8542,27.8936,27.8384,27.8936,232300.0
2012-11-15 15:40:00,35.36,35.43,35.35,35.39,371600.0,27.9015,27.9568,27.8936,27.9252,371600.0
2012-11-15 15:45:00,35.4,35.46,35.39,35.43,229900.0,27.9331,27.9804,27.9252,27.9568,229900.0
2012-11-15 15:50:00,35.43,35.44,35.39,35.41,230800.0,27.9568,27.9647,27.9252,27.941,230800.0
2012-11-15 15:55:00,35.4,35.45,35.4,35.4,791600.0,27.9331,27.9725,27.9331,27.9331,791600.0
2012-11-16 09:30:00,35.33,35.49,35.28,35.44,462700.0,27.8779,28.0041,27.8384,27.9647,462700.0
2012-11-16 09:35:00,35.43,35.49,35.43,35.48,379400.0,27.9568,28.0041,27.9568,27.9962,379400.0
2012-11-16 09:40:00,35.49,35.52,35.41,35.42,380200.0,28.0041,28.0278,27.941,27.9489,380200.0
2012-11-16 09:45:00,35.42,35.43,35.38,35.41,124600.0,27.9489,27.9568,27.9173,27.941,124600.0
2012-11-16 09:50:00,35.41,35.44,35.36,35.36,93700.0,27.941,27.9647,27.9015,27.9015,93700.0
2012-11-16 09:55:00,35.36,35.38,35.33,35.35,117100.0,27.9015,27.9173,27.8779,27.8936,117100.0
2012-11-16 10:00:00,35.34,35.36,35.2,35.26,893600.0,27.8857,27.9015,27.7753,27.8226,893600.0
2012-11-16 10:05:00,35.25,35.29,35.2,35.29,270900.0,27.8147,27.8463,27.7753,27.8463,270900.0
2012-11-16 10:10:00,35.3,35.3,35.19,35.25,168200.0,27.8542,27.8542,27.7674,27.8147,168200.0
2012-11-16 10:15:00,35.25,35.32,35.22,35.28,238600.0,27.8147,27.87,27.7911,27.8384,238600.0
2012-11-16 10:20:00,35.28,35.33,35.27,35.29,137700.0,27.8384,27.8779,27.8305,27.8463,137700.0
2012-11-16 10:25:00,35.29,35.35,35.28,35.32,181400.0,27.8463,27.8936,27.8384,27.87,181400.0
2012-11-16 10:30:00,35.33,35.36,35.31,35.33,78400.0,27.8779,27.9015,27.8621,27.8779,78400.0
2012-11-16 10:35:00,35.33,35.4,35.32,35.38,95800.0,27.8779,27.9331,27.87,27.9173,95800.0
2012-11-16 10:40:00,35.38,35.41,35.37,35.4,83900.0,27.9173,27.941,27.9094,27.9331,83900.0
2012-11-16 10:45:00,35.39,35.4,35.36,35.38,64600.0,27.9252,27.9331,27.9015,27.9173,64600.0
2012-11-16 10:50:00,35.38,35.39,35.35,35.37,134000.0,27.9173,27.9252,27.8936,27.9094,134000.0
2012-11-16 10:55:00,35.37,35.38,35.34,35.34,75500.0,27.9094,27.9173,27.8857,27.8857,75500.0
2012-11-16 11:00:00,35.34,35.38,35.33,35.38,37200.0,27.8857,27.9173,27.8779,27.9173,37200.0
2012-11-16 11:05:00,35.38,35.39,35.33,35.33,57500.0,27.9173,27.9252,27.8779,27.8779,57500.0
2012-11-16 11:10:00,35.33,35.34,35.3,35.32,76500.0,27.8779,27.8857,27.8542,27.87,76500.0
2012-11-16 11:15:00,35.32,35.32,35.27,35.29,130900.0,27.87,27.87,27.8305,27.8463,130900.0
2012-11-16 11:20:00,35.29,35.32,35.25,35.26,592300.0,27.8463,27.87,27.8147,27.8226,592300.0
2012-11-16 11:25:00,35.25,35.26,35.19,35.2,154300.0,27.8147,27.8226,27.7674,27.7753,154300.0
2012-11-16 11:30:00,35.21,35.23,35.2,35.22,75600.0,27.7832,27.799,27.7753,27.7911,75600.0
2012-11-16 11:35:00,35.22,35.25,35.22,35.25,134400.0,27.7911,27.8147,27.7911,27.8147,134400.0
2012-11-16 11:40:00,35.25,35.47,35.23,35.37,639100.0,27.8147,27.9883,27.799,27.9094,639100.0
2012-11-16 11:45:00,35.38,35.47,35.3,35.46,687200.0,27.9173,27.9883,27.8542,27.9804,687200.0
2012-11-16 11:50:00,35.46,35.54,35.45,35.46,189100.0,27.9804,28.0436,27.9725,27.9804,189100.0
2012-11-16 11:55:00,35.45,35.57,35.45,35.55,613900.0,27.9725,28.0672,27.9725,28.0515,613900.0
2012-11-16 12:00:00,35.56,35.6,35.53,35.56,355900.0,28.0593,28.0909,28.0357,28.0593,355900.0
2012-11-16 12:05:00,35.56,35.56,35.47,35.52,161100.0,28.0593,28.0593,27.9883,28.0278,161100.0
2012-11-16 12:10:00,35.52,35.55,35.49,35.5,134100.0,28.0278,28.0515,28.0041,28.012,134100.0
2012-11-16 12:15:00,35.5,35.52,35.49,35.52,57800.0,28.012,28.0278,28.0041,28.0278,57800.0
2012-11-16 12:20:00,35.52,35.53,35.49,35.52,96300.0,28.0278,28.0357,28.0041,28.0278,96300.0
2012-11-16 12:25:00,35.52,35.55,35.51,35.52,334000.0,28.0278,28.0515,28.0199,28.0278,334000.0
2012-11-16 12:30:00,35.52,35.59,35.51,35.58,125700.0,28.0278,28.083,28.0199,28.0751,125700.0
2012-11-16 12:35:00,35.58,35.61,35.56,35.57,55400.0,28.0751,28.0988,28.0593,28.0672,55400.0
2012-11-16 12:40:00,35.58,35.61,35.55,35.55,60400.0,28.0751,28.0988,28.0515,28.0515,60400.0
2012-11-16 12:45:00,35.55,35.58,35.55,35.56,25100.0,28.0515,28.0751,28.0515,28.0593,25100.0
2012-11-16 12:50:00,35.56,35.57,35.5,35.52,19300.0,28.0593,28.0672,28.012,28.0278,19300.0
2012-11-16 12:55:00,35.52,35.55,35.51,35.51,212400.0,28.0278,28.0515,28.0199,28.0199,212400.0
2012-11-16 13:00:00,35.52,35.52,35.49,35.5,17600.0,28.0278,28.0278,28.0041,28.012,17600.0
2012-11-16 13:05:00,35.5,35.53,35.5,35.53,10800.0,28.012,28.0357,28.012,28.0357,10800.0
2012-11-16 13:10:00,35.52,35.52,35.48,35.5,18700.0,28.0278,28.0278,27.9962,28.012,18700.0
2012-11-16 13:15:00,35.5,35.5,35.43,35.44,33400.0,28.012,28.012,27.9568,27.9647,33400.0
2012-11-16 13:20:00,35.43,35.46,35.43,35.45,41500.0,27.9568,27.9804,27.9568,27.9725,41500.0
2012-11-16 13:25:00,35.45,35.49,35.45,35.48,67500.0,27.9725,28.0041,27.9725,27.9962,67500.0
2012-11-16 13:30:00,35.49,35.5,35.45,35.45,41300.0,28.0041,28.012,27.9725,27.9725,41300.0
2012-11-16 13:35:00,35.45,35.47,35.43,35.44,41400.0,27.9725,27.9883,27.9568,27.9647,41400.0
2012-11-16 13:40:00,35.44,35.47,35.43,35.47,39700.0,27.9647,27.9883,27.9568,27.9883,39700.0
2012-11-16 13:45:00,35.46,35.47,35.45,35.45,107700.0,27.9804,27.9883,27.9725,27.9725,107700.0
2012-11-16 13:50:00,35.45,35.51,35.45,35.48,43900.0,27.9725,28.0199,27.9725,27.9962,43900.0
2012-11-16 13:55:00,35.48,35.52,35.48,35.5,37700.0,27.9962,28.0278,27.9962,28.012,37700.0
2012-11-16 14:00:00,35.5,35.52,35.49,35.49,65600.0,28.012,28.0278,28.0041,28.0041,65600.0
2012-11-16 14:05:00,35.49,35.51,35.49,35.5,88700.0,28.0041,28.0199,28.0041,28.012,88700.0
2012-11-16 14:10:00,35.5,35.5,35.45,35.46,27500.0,28.012,28.012,27.9725,27.9804,27500.0
2012-11-16 14:15:00,35.45,35.46,35.43,35.45,46200.0,27.9725,27.9804,27.9568,27.9725,46200.0
2012-11-16 14:20:00,35.45,35.45,35.38,35.38,49400.0,27.9725,27.9725,27.9173,27.9173,49400.0
2012-11-16 14:25:00,35.39,35.42,35.38,35.39,72500.0,27.9252,27.9489,27.9173,27.9252,72500.0
2012-11-16 14:30:00,35.4,35.41,35.32,35.34,134700.0,27.9331,27.941,27.87,27.8857,134700.0
2012-11-16 14:35:00,35.34,35.36,35.33,35.36,29500.0,27.8857,27.9015,27.8779,27.9015,29500.0
2012-11-16 14:40:00,35.36,35.39,35.36,35.37,65100.0,27.9015,27.9252,27.9015,27.9094,65100.0
2012-11-16 14:45:00,35.37,35.43,35.37,35.41,44300.0,27.9094,27.9568,27.9094,27.941,44300.0
2012-11-16 14:50:00,35.41,35.44,35.41,35.43,71800.0,27.941,27.9647,27.941,27.9568,71800.0
2012-11-16 14:55:00,35.42,35.45,35.41,35.43,90900.0,27.9489,27.9725,27.941,27.9568,90900.0
2012-11-16 15:00:00,35.43,35.43,35.39,35.4,37200.0,27.9568,27.9568,27.9252,27.9331,37200.0
2012-11-16 15:05:00,35.39,35.45,35.39,35.45,64800.0,27.9252,27.9725,27.9252,27.9725,64800.0
2012-11-16 15:10:00,35.45,35.45,35.42,35.44,72900.0,27.9725,27.9725,27.9489,27.9647,72900.0
2012-11-16 15:15:00,35.45,35.48,35.45,35.48,216500.0,27.9725,27.9962,27.9725,27.9962,216500.0
2012-11-16 15:20:00,35.47,35.51,35.46,35.5,159700.0,27.9883,28.0199,27.9804,28.012,159700.0
2012-11-16 15:25:00,35.5,35.52,35.47,35.49,135900.0,28.012,28.0278,27.9883,28.0041,135900.0
2012-11-16 15:30:00,35.48,35.55,35.48,35.53,97600.0,27.9962,28.0515,27.9962,28.0357,97600.0
2012-11-16 15:35:00,35.52,35.56,35.5,35.55,449000.0,28.0278,28.0593,28.012,28.0515,449000.0
2012-11-16 15:40:00,35.54,35.58,35.54,35.57,691000.0,28.0436,28.0751,28.0436,28.0672,691000.0
2012-11-16 15:45:00,35.57,35.58,35.48,35.49,291200.0,28.0672,28.0751,27.9962,28.0041,291200.0
2012-11-16 15:50:00,35.48,35.51,35.47,35.49,314400.0,27.9962,28.0199,27.9883,28.0041,314400.0
2012-11-16 15:55:00,35.49,35.55,35.48,35.51,718100.0,28.0041,28.0515,27.9962,28.0199,718100.0
2012-11-19 09:30:00,35.96,36.02,35.86,36.02,767100.0,28.375,28.4223,28.2961,28.4223,767100.0
2012-11-19 09:35:00,36.02,36.09,36.01,36.09,203200.0,28.4223,28.4776,28.4144,28.4776,203200.0
2012-11-19 09:40:00,36.09,36.09,35.98,35.98,458600.0,28.4776,28.4776,28.3908,28.3908,458600.0
2012-11-19 09:45:00,35.99,36.02,35.98,36.01,54800.0,28.3986,28.4223,28.3908,28.4144,54800.0
2012-11-19 09:50:00,36.0,36.03,35.99,36.01,192600.0,28.4065,28.4302,28.3986,28.4144,192600.0
2012-11-19 09:55:00,36.02,36.05,36.02,36.04,101600.0,28.4223,28.446,28.4223,28.4381,101600.0
2012-11-19 10:00:00,36.05,36.09,36.02,36.05,199200.0,28.446,28.4776,28.4223,28.446,199200.0
2012-11-19 10:05:00,36.05,36.06,36.01,36.01,359500.0,28.446,28.4539,28.4144,28.4144,359500.0
2012-11-19 10:10:00,36.01,36.03,36.0,36.01,461800.0,28.4144,28.4302,28.4065,28.4144,461800.0
2012-11-19 10:15:00,36.01,36.06,36.0,36.04,261100.0,28.4144,28.4539,28.4065,28.4381,261100.0
2012-11-19 10:20:00,36.05,36.1,36.05,36.05,856800.0,28.446,28.4854,28.446,28.446,856800.0
2012-11-19 10:25:00,36.06,36.09,36.04,36.05,56100.0,28.4539,28.4776,28.4381,28.446,56100.0
2012-11-19 10:30:00,36.05,36.07,36.02,36.04,73200.0,28.446,28.4618,28.4223,28.4381,73200.0
2012-11-19 10:35:00,36.05,36.05,36.01,36.02,107200.0,28.446,28.446,28.4144,28.4223,107200.0
2012-11-19 10:40:00,36.02,36.07,36.01,36.05,112200.0,28.4223,28.4618,28.4144,28.446,112200.0
2012-11-19 10:45:00,36.05,36.08,36.02,36.03,89200.0,28.446,28.4697,28.4223,28.4302,89200.0
2012-11-19 10:50:00,36.04,36.05,36.03,36.03,38800.0,28.4381,28.446,28.4302,28.4302,38800.0
2012-11-19 10:55:00,36.04,36.05,36.02,36.03,41900.0,28.4381,28.446,28.4223,28.4302,41900.0
2012-11-19 11:00:00,36.03,36.06,36.01,36.02,61800.0,28.4302,28.4539,28.4144,28.4223,61800.0
2012-11-19 11:05:00,36.02,36.04,36.01,36.03,48400.0,28.4223,28.4381,28.4144,28.4302,48400.0
2012-11-19 11:10:00,36.02,36.05,36.02,36.03,64800.0,28.4223,28.446,28.4223,28.4302,64800.0
2012-11-19 11:15:00,36.03,36.07,36.03,36.03,80600.0,28.4302,28.4618,28.4302,28.4302,80600.0
2012-11-19 11:20:00,36.05,36.05,36.04,36.04,17800.0,28.446,28.446,28.4381,28.4381,17800.0
2012-11-19 11:25:00,36.05,36.06,36.03,36.04,232600.0,28.446,28.4539,28.4302,28.4381,232600.0
2012-11-19 11:30:00,36.04,36.05,36.0,36.02,179400.0,28.4381,28.446,28.4065,28.4223,179400.0
2012-11-19 11:35:00,36.02,36.02,36.01,36.02,54200.0,28.4223,28.4223,28.4144,28.4223,54200.0
2012-11-19 11:40:00,36.01,36.02,35.98,36.0,125700.0,28.4144,28.4223,28.3908,28.4065,125700.0
2012-11-19 11:45:00,36.0,36.01,35.98,36.0,31000.0,28.4065,28.4144,28.3908,28.4065,31000.0
2012-11-19 11:50:00,36.0,36.01,35.99,36.0,43600.0,28.4065,28.4144,28.3986,28.4065,43600.0
2012-11-19 11:55:00,36.01,36.04,36.0,36.02,74800.0,28.4144,28.4381,28.4065,28.4223,74800.0
2012-11-19 12:00:00,36.03,36.08,36.03,36.06,43700.0,28.4302,28.4697,28.4302,28.4539,43700.0
2012-11-19 12:05:00,36.06,36.09,36.05,36.06,62300.0,28.4539,28.4776,28.446,28.4539,62300.0
2012-11-19 12:10:00,36.07,36.08,36.06,36.07,80400.0,28.4618,28.4697,28.4539,28.4618,80400.0
2012-11-19 12:15:00,36.08,36.08,36.06,36.06,41300.0,28.4697,28.4697,28.4539,28.4539,41300.0
2012-11-19 12:20:00,36.06,36.09,36.05,36.07,45000.0,28.4539,28.4776,28.446,28.4618,45000.0
2012-11-19 12:25:00,36.07,36.07,36.05,36.07,37900.0,28.4618,28.4618,28.446,28.4618,37900.0
2012-11-19 12:30:00,36.07,36.08,36.06,36.08,57400.0,28.4618,28.4697,28.4539,28.4697,57400.0
2012-11-19 12:35:00,36.08,36.09,36.06,36.07,66700.0,28.4697,28.4776,28.4539,28.4618,66700.0
2012-11-19 12:40:00,36.08,36.08,36.06,36.08,37200.0,28.4697,28.4697,28.4539,28.4697,37200.0
2012-11-19 12:45:00,36.08,36.08,36.06,36.08,40500.0,28.4697,28.4697,28.4539,28.4697,40500.0
2012-11-19 12:50:00,36.08,36.09,36.07,36.09,19400.0,28.4697,28.4776,28.4618,28.4776,19400.0
2012-11-19 12:55:00,36.08,36.09,36.07,36.08,67600.0,28.4697,28.4776,28.4618,28.4697,67600.0
2012-11-19 13:00:00,36.08,36.09,36.08,36.09,33600.0,28.4697,28.4776,28.4697,28.4776,33600.0
2012-11-19 13:05:00,36.09,36.1,36.08,36.09,87400.0,28.4776,28.4854,28.4697,28.4776,87400.0
2012-11-19 13:10:00,36.09,36.09,36.08,36.08,10900.0,28.4776,28.4776,28.4697,28.4697,10900.0
2012-11-19 13:15:00,36.07,36.08,36.05,36.05,22400.0,28.4618,28.4697,28.446,28.446,22400.0
2012-11-19 13:20:00,36.05,36.07,36.04,36.07,33300.0,28.446,28.4618,28.4381,28.4618,33300.0
2012-11-19 13:25:00,36.07,36.08,36.06,36.07,40100.0,28.4618,28.4697,28.4539,28.4618,40100.0
2012-11-19 13:30:00,36.07,36.08,36.05,36.08,66300.0,28.4618,28.4697,28.446,28.4697,66300.0
2012-11-19 13:35:00,36.08,36.08,36.05,36.05,67200.0,28.4697,28.4697,28.446,28.446,67200.0
2012-11-19 13:40:00,36.05,36.06,36.04,36.05,34400.0,28.446,28.4539,28.4381,28.446,34400.0
2012-11-19 13:45:00,36.05,36.06,36.03,36.05,27100.0,28.446,28.4539,28.4302,28.446,27100.0
2012-11-19 13:50:00,36.05,36.07,36.05,36.07,36400.0,28.446,28.4618,28.446,28.4618,36400.0
2012-11-19 13:55:00,36.07,36.07,36.05,36.06,40300.0,28.4618,28.4618,28.446,28.4539,40300.0
2012-11-19 14:00:00,36.06,36.08,36.06,36.07,121900.0,28.4539,28.4697,28.4539,28.4618,121900.0
2012-11-19 14:05:00,36.07,36.09,36.07,36.08,137100.0,28.4618,28.4776,28.4618,28.4697,137100.0
2012-11-19 14:10:00,36.08,36.09,36.07,36.08,20900.0,28.4697,28.4776,28.4618,28.4697,20900.0
2012-11-19 14:15:00,36.08,36.09,36.07,36.08,42900.0,28.4697,28.4776,28.4618,28.4697,42900.0
2012-11-19 14:20:00,36.08,36.09,36.08,36.09,36400.0,28.4697,28.4776,28.4697,28.4776,36400.0
2012-11-19 14:25:00,36.08,36.09,36.07,36.09,29100.0,28.4697,28.4776,28.4618,28.4776,29100.0
2012-11-19 14:30:00,36.09,36.1,36.09,36.1,20700.0,28.4776,28.4854,28.4776,28.4854,20700.0
2012-11-19 14:35:00,36.09,36.1,36.07,36.1,59600.0,28.4776,28.4854,28.4618,28.4854,59600.0
2012-11-19 14:40:00,36.1,36.15,36.09,36.14,183400.0,28.4854,28.5249,28.4776,28.517,183400.0
2012-11-19 14:45:00,36.14,36.17,36.13,36.16,227900.0,28.517,28.5407,28.5091,28.5328,227900.0
2012-11-19 14:50:00,36.16,36.17,36.11,36.11,86200.0,28.5328,28.5407,28.4933,28.4933,86200.0
2012-11-19 14:55:00,36.1,36.13,36.09,36.11,112300.0,28.4854,28.5091,28.4776,28.4933,112300.0
2012-11-19 15:00:00,36.11,36.11,36.08,36.09,59500.0,28.4933,28.4933,28.4697,28.4776,59500.0
2012-11-19 15:05:00,36.09,36.11,36.08,36.09,193700.0,28.4776,28.4933,28.4697,28.4776,193700.0
2012-11-19 15:10:00,36.09,36.14,36.09,36.12,117500.0,28.4776,28.517,28.4776,28.5012,117500.0
2012-11-19 15:15:00,36.12,36.13,36.11,36.13,46400.0,28.5012,28.5091,28.4933,28.5091,46400.0
2012-11-19 15:20:00,36.13,36.15,36.12,36.15,257700.0,28.5091,28.5249,28.5012,28.5249,257700.0
2012-11-19 15:25:00,36.15,36.15,36.12,36.13,133600.0,28.5249,28.5249,28.5012,28.5091,133600.0
2012-11-19 15:30:00,36.13,36.14,36.12,36.14,98300.0,28.5091,28.517,28.5012,28.517,98300.0
2012-11-19 15:35:00,36.14,36.14,36.12,36.13,100800.0,28.517,28.517,28.5012,28.5091,100800.0
2012-11-19 15:40:00,36.12,36.13,36.08,36.08,151600.0,28.5012,28.5091,28.4697,28.4697,151600.0
2012-11-19 15:45:00,36.09,36.13,36.08,36.11,220900.0,28.4776,28.5091,28.4697,28.4933,220900.0
2012-11-19 15:50:00,36.12,36.18,36.11,36.18,206700.0,28.5012,28.5486,28.4933,28.5486,206700.0
2012-11-19 15:55:00,36.18,36.2,36.16,36.2,1283800.0,28.5486,28.5643,28.5328,28.5643,1283800.0
2012-11-20 09:30:00,36.21,36.21,36.05,36.06,143400.0,28.5722,28.5722,28.446,28.4539,143400.0
2012-11-20 09:35:00,36.07,36.13,36.05,36.11,286200.0,28.4618,28.5091,28.446,28.4933,286200.0
2012-11-20 09:40:00,36.1,36.1,36.02,36.03,51500.0,28.4854,28.4854,28.4223,28.4302,51500.0
2012-11-20 09:45:00,36.04,36.11,36.04,36.11,89600.0,28.4381,28.4933,28.4381,28.4933,89600.0
2012-11-20 09:50:00,36.11,36.14,36.08,36.11,691700.0,28.4933,28.517,28.4697,28.4933,691700.0
2012-11-20 09:55:00,36.11,36.18,36.11,36.18,85600.0,28.4933,28.5486,28.4933,28.5486,85600.0
2012-11-20 10:00:00,36.18,36.2,36.15,36.15,76600.0,28.5486,28.5643,28.5249,28.5249,76600.0
2012-11-20 10:05:00,36.14,36.15,36.09,36.09,158700.0,28.517,28.5249,28.4776,28.4776,158700.0
2012-11-20 10:10:00,36.1,36.16,36.09,36.15,47800.0,28.4854,28.5328,28.4776,28.5249,47800.0
2012-11-20 10:15:00,36.15,36.18,36.15,36.18,11100.0,28.5249,28.5486,28.5249,28.5486,11100.0
2012-11-20 10:20:00,36.18,36.2,36.17,36.19,169000.0,28.5486,28.5643,28.5407,28.5565,169000.0
2012-11-20 10:25:00,36.18,36.19,36.15,36.16,55200.0,28.5486,28.5565,28.5249,28.5328,55200.0
2012-11-20 10:30:00,36.16,36.18,36.15,36.18,149700.0,28.5328,28.5486,28.5249,28.5486,149700.0
2012-11-20 10:35:00,36.19,36.21,36.16,36.21,103500.0,28.5565,28.5722,28.5328,28.5722,103500.0
2012-11-20 10:40:00,36.2,36.21,36.18,36.18,33600.0,28.5643,28.5722,28.5486,28.5486,33600.0
2012-11-20 10:45:00,36.19,36.2,36.18,36.18,25200.0,28.5565,28.5643,28.5486,28.5486,25200.0
2012-11-20 10:50:00,36.18,36.18,36.14,36.14,32100.0,28.5486,28.5486,28.517,28.517,32100.0
2012-11-20 10:55:00,36.14,36.14,36.09,36.12,72500.0,28.517,28.517,28.4776,28.5012,72500.0
2012-11-20 11:00:00,36.11,36.11,36.08,36.1,148900.0,28.4933,28.4933,28.4697,28.4854,148900.0
2012-11-20 11:05:00,36.1,36.11,36.07,36.1,42500.0,28.4854,28.4933,28.4618,28.4854,42500.0
2012-11-20 11:10:00,36.11,36.12,36.1,36.11,58800.0,28.4933,28.5012,28.4854,28.4933,58800.0
2012-11-20 11:15:00,36.12,36.13,36.11,36.12,38200.0,28.5012,28.5091,28.4933,28.5012,38200.0
2012-11-20 11:20:00,36.12,36.15,36.12,36.15,32600.0,28.5012,28.5249,28.5012,28.5249,32600.0
2012-11-20 11:25:00,36.15,36.18,36.15,36.16,28100.0,28.5249,28.5486,28.5249,28.5328,28100.0
2012-11-20 11:30:00,36.16,36.18,36.16,36.17,23300.0,28.5328,28.5486,28.5328,28.5407,23300.0
2012-11-20 11:35:00,36.17,36.19,36.16,36.16,39200.0,28.5407,28.5565,28.5328,28.5328,39200.0
2012-11-20 11:40:00,36.16,36.2,36.16,36.18,36800.0,28.5328,28.5643,28.5328,28.5486,36800.0
2012-11-20 11:45:00,36.19,36.2,36.17,36.18,32300.0,28.5565,28.5643,28.5407,28.5486,32300.0
2012-11-20 11:50:00,36.18,36.24,36.16,36.24,141400.0,28.5486,28.5959,28.5328,28.5959,141400.0
2012-11-20 11:55:00,36.24,36.25,36.21,36.22,152600.0,28.5959,28.6038,28.5722,28.5801,152600.0
2012-11-20 12:00:00,36.23,36.26,36.23,36.25,25400.0,28.588,28.6117,28.588,28.6038,25400.0
2012-11-20 12:05:00,36.24,36.24,36.22,36.22,91400.0,28.5959,28.5959,28.5801,28.5801,91400.0
2012-11-20 12:10:00,36.23,36.25,36.22,36.22,34500.0,28.588,28.6038,28.5801,28.5801,34500.0
2012-11-20 12:15:00,36.22,36.22,36.18,36.18,29500.0,28.5801,28.5801,28.5486,28.5486,29500.0
2012-11-20 12:20:00,36.18,36.22,36.18,36.2,22500.0,28.5486,28.5801,28.5486,28.5643,22500.0
2012-11-20 12:25:00,36.2,36.2,36.16,36.18,11400.0,28.5643,28.5643,28.5328,28.5486,11400.0
2012-11-20 12:30:00,36.18,36.19,36.16,36.18,20500.0,28.5486,28.5565,28.5328,28.5486,20500.0
2012-11-20 12:35:00,36.18,36.19,36.16,36.17,61300.0,28.5486,28.5565,28.5328,28.5407,61300.0
2012-11-20 12:40:00,36.16,36.18,36.16,36.17,45600.0,28.5328,28.5486,28.5328,28.5407,45600.0
2012-11-20 12:45:00,36.16,36.17,36.15,36.17,38400.0,28.5328,28.5407,28.5249,28.5407,38400.0
2012-11-20 12:50:00,36.17,36.19,36.16,36.18,31200.0,28.5407,28.5565,28.5328,28.5486,31200.0
2012-11-20 12:55:00,36.18,36.2,36.17,36.18,29700.0,28.5486,28.5643,28.5407,28.5486,29700.0
2012-11-20 13:00:00,36.18,36.18,36.11,36.13,65100.0,28.5486,28.5486,28.4933,28.5091,65100.0
2012-11-20 13:05:00,36.12,36.13,36.09,36.09,31900.0,28.5012,28.5091,28.4776,28.4776,31900.0
2012-11-20 13:10:00,36.09,36.09,35.97,36.0,406000.0,28.4776,28.4776,28.3829,28.4065,406000.0
2012-11-20 13:15:00,35.99,36.04,35.99,36.02,38000.0,28.3986,28.4381,28.3986,28.4223,38000.0
2012-11-20 13:20:00,36.02,36.05,36.02,36.04,29900.0,28.4223,28.446,28.4223,28.4381,29900.0
2012-11-20 13:25:00,36.03,36.03,35.94,35.94,143100.0,28.4302,28.4302,28.3592,28.3592,143100.0
2012-11-20 13:30:00,35.93,35.98,35.93,35.97,66500.0,28.3513,28.3908,28.3513,28.3829,66500.0
2012-11-20 13:35:00,35.98,36.02,35.98,36.01,22700.0,28.3908,28.4223,28.3908,28.4144,22700.0
2012-11-20 13:40:00,36.01,36.01,35.98,36.0,48900.0,28.4144,28.4144,28.3908,28.4065,48900.0
2012-11-20 13:45:00,36.0,36.04,35.98,36.03,113000.0,28.4065,28.4381,28.3908,28.4302,113000.0
2012-11-20 13:50:00,36.02,36.05,36.02,36.05,8800.0,28.4223,28.446,28.4223,28.446,8800.0
2012-11-20 13:55:00,36.05,36.09,36.03,36.07,48300.0,28.446,28.4776,28.4302,28.4618,48300.0
2012-11-20 14:00:00,36.06,36.07,36.04,36.05,13500.0,28.4539,28.4618,28.4381,28.446,13500.0
2012-11-20 14:05:00,36.05,36.07,36.05,36.06,80600.0,28.446,28.4618,28.446,28.4539,80600.0
2012-11-20 14:10:00,36.07,36.11,36.07,36.11,96700.0,28.4618,28.4933,28.4618,28.4933,96700.0
2012-11-20 14:15:00,36.1,36.13,36.1,36.1,198400.0,28.4854,28.5091,28.4854,28.4854,198400.0
2012-11-20 14:20:00,36.1,36.12,36.08,36.1,170500.0,28.4854,28.5012,28.4697,28.4854,170500.0
2012-11-20 14:25:00,36.11,36.16,36.11,36.15,130400.0,28.4933,28.5328,28.4933,28.5249,130400.0
2012-11-20 14:30:00,36.15,36.15,36.14,36.15,10300.0,28.5249,28.5249,28.517,28.5249,10300.0
2012-11-20 14:35:00,36.14,36.14,36.1,36.11,191500.0,28.517,28.517,28.4854,28.4933,191500.0
2012-11-20 14:40:00,36.11,36.12,36.1,36.1,153400.0,28.4933,28.5012,28.4854,28.4854,153400.0
2012-11-20 14:45:00,36.1,36.15,36.09,36.12,324700.0,28.4854,28.5249,28.4776,28.5012,324700.0
2012-11-20 14:50:00,36.12,36.15,36.12,36.15,56400.0,28.5012,28.5249,28.5012,28.5249,56400.0
2012-11-20 14:55:00,36.15,36.15,36.12,36.14,116000.0,28.5249,28.5249,28.5012,28.517,116000.0
2012-11-20 15:00:00,36.15,36.2,36.14,36.18,92800.0,28.5249,28.5643,28.517,28.5486,92800.0
2012-11-20 15:05:00,36.19,36.2,36.16,36.19,244500.0,28.5565,28.5643,28.5328,28.5565,244500.0
2012-11-20 15:10:00,36.19,36.21,36.19,36.2,117900.0,28.5565,28.5722,28.5565,28.5643,117900.0
2012-11-20 15:15:00,36.2,36.2,36.16,36.16,74100.0,28.5643,28.5643,28.5328,28.5328,74100.0
2012-11-20 15:20:00,36.17,36.17,36.14,36.15,97400.0,28.5407,28.5407,28.517,28.5249,97400.0
2012-11-20 15:25:00,36.15,36.15,36.12,36.14,205600.0,28.5249,28.5249,28.5012,28.517,205600.0
2012-11-20 15:30:00,36.15,36.2,36.15,36.18,223900.0,28.5249,28.5643,28.5249,28.5486,223900.0
2012-11-20 15:35:00,36.19,36.2,36.15,36.16,125100.0,28.5565,28.5643,28.5249,28.5328,125100.0
2012-11-20 15:40:00,36.16,36.17,36.16,36.16,218100.0,28.5328,28.5407,28.5328,28.5328,218100.0
2012-11-20 15:45:00,36.16,36.19,36.15,36.17,249400.0,28.5328,28.5565,28.5249,28.5407,249400.0
2012-11-20 15:50:00,36.17,36.21,36.15,36.2,227300.0,28.5407,28.5722,28.5249,28.5643,227300.0
2012-11-20 15:55:00,36.21,36.23,36.19,36.21,547400.0,28.5722,28.588,28.5565,28.5722,547400.0
2012-11-21 09:30:00,36.2,36.23,36.13,36.2,178400.0,28.5643,28.588,28.5091,28.5643,178400.0
2012-11-21 09:35:00,36.19,36.25,36.19,36.24,119100.0,28.5565,28.6038,28.5565,28.5959,119100.0
2012-11-21 09:40:00,36.25,36.3,36.24,36.26,120300.0,28.6038,28.6433,28.5959,28.6117,120300.0
2012-11-21 09:45:00,36.25,36.29,36.22,36.28,146500.0,28.6038,28.6354,28.5801,28.6275,146500.0
2012-11-21 09:50:00,36.28,36.28,36.23,36.23,170100.0,28.6275,28.6275,28.588,28.588,170100.0
2012-11-21 09:55:00,36.24,36.3,36.23,36.3,156800.0,28.5959,28.6433,28.588,28.6433,156800.0
2012-11-21 10:00:00,36.3,36.3,36.26,36.26,335700.0,28.6433,28.6433,28.6117,28.6117,335700.0
2012-11-21 10:05:00,36.26,36.27,36.2,36.23,256800.0,28.6117,28.6196,28.5643,28.588,256800.0
2012-11-21 10:10:00,36.22,36.26,36.22,36.23,147800.0,28.5801,28.6117,28.5801,28.588,147800.0
2012-11-21 10:15:00,36.24,36.28,36.24,36.27,74700.0,28.5959,28.6275,28.5959,28.6196,74700.0
2012-11-21 10:20:00,36.28,36.31,36.27,36.27,103700.0,28.6275,28.6511,28.6196,28.6196,103700.0
2012-11-21 10:25:00,36.27,36.31,36.26,36.31,60500.0,28.6196,28.6511,28.6117,28.6511,60500.0
2012-11-21 10:30:00,36.31,36.33,36.29,36.33,82600.0,28.6511,28.6669,28.6354,28.6669,82600.0
2012-11-21 10:35:00,36.33,36.34,36.3,36.3,89700.0,28.6669,28.6748,28.6433,28.6433,89700.0
2012-11-21 10:40:00,36.3,36.3,36.25,36.27,63200.0,28.6433,28.6433,28.6038,28.6196,63200.0
2012-11-21 10:45:00,36.27,36.28,36.24,36.25,39400.0,28.6196,28.6275,28.5959,28.6038,39400.0
2012-11-21 10:50:00,36.24,36.27,36.24,36.27,37400.0,28.5959,28.6196,28.5959,28.6196,37400.0
2012-11-21 10:55:00,36.27,36.28,36.25,36.26,67100.0,28.6196,28.6275,28.6038,28.6117,67100.0
2012-11-21 11:00:00,36.26,36.26,36.24,36.24,36800.0,28.6117,28.6117,28.5959,28.5959,36800.0
2012-11-21 11:05:00,36.24,36.3,36.24,36.28,53800.0,28.5959,28.6433,28.5959,28.6275,53800.0
2012-11-21 11:10:00,36.28,36.31,36.27,36.31,77200.0,28.6275,28.6511,28.6196,28.6511,77200.0
2012-11-21 11:15:00,36.3,36.31,36.29,36.29,69900.0,28.6433,28.6511,28.6354,28.6354,69900.0
2012-11-21 11:20:00,36.3,36.31,36.28,36.28,87300.0,28.6433,28.6511,28.6275,28.6275,87300.0
2012-11-21 11:25:00,36.28,36.3,36.28,36.3,77600.0,28.6275,28.6433,28.6275,28.6433,77600.0
2012-11-21 11:30:00,36.3,36.31,36.27,36.27,28700.0,28.6433,28.6511,28.6196,28.6196,28700.0
2012-11-21 11:35:00,36.28,36.28,36.26,36.28,28900.0,28.6275,28.6275,28.6117,28.6275,28900.0
2012-11-21 11:40:00,36.28,36.28,36.25,36.26,66100.0,28.6275,28.6275,28.6038,28.6117,66100.0
2012-11-21 11:45:00,36.26,36.27,36.22,36.23,23100.0,28.6117,28.6196,28.5801,28.588,23100.0
2012-11-21 11:50:00,36.23,36.26,36.23,36.24,49700.0,28.588,28.6117,28.588,28.5959,49700.0
2012-11-21 11:55:00,36.23,36.25,36.23,36.24,39500.0,28.588,28.6038,28.588,28.5959,39500.0
2012-11-21 12:00:00,36.24,36.24,36.22,36.23,42400.0,28.5959,28.5959,28.5801,28.588,42400.0
2012-11-21 12:05:00,36.23,36.24,36.22,36.23,18000.0,28.588,28.5959,28.5801,28.588,18000.0
2012-11-21 12:10:00,36.22,36.25,36.22,36.23,16700.0,28.5801,28.6038,28.5801,28.588,16700.0
2012-11-21 12:15:00,36.23,36.24,36.22,36.23,6900.0,28.588,28.5959,28.5801,28.588,6900.0
2012-11-21 12:20:00,36.23,36.26,36.23,36.26,20000.0,28.588,28.6117,28.588,28.6117,20000.0
2012-11-21 12:25:00,36.25,36.28,36.25,36.27,16700.0,28.6038,28.6275,28.6038,28.6196,16700.0
2012-11-21 12:30:00,36.27,36.3,36.26,36.3,30100.0,28.6196,28.6433,28.6117,28.6433,30100.0
2012-11-21 12:35:00,36.3,36.3,36.28,36.29,37000.0,28.6433,28.6433,28.6275,28.6354,37000.0
2012-11-21 12:40:00,36.29,36.33,36.29,36.32,64000.0,28.6354,28.6669,28.6354,28.659,64000.0
2012-11-21 12:45:00,36.32,36.32,36.31,36.32,37400.0,28.659,28.659,28.6511,28.659,37400.0
2012-11-21 12:50:00,36.31,36.31,36.3,36.31,3300.0,28.6511,28.6511,28.6433,28.6511,3300.0
2012-11-21 12:55:00,36.3,36.3,36.29,36.3,9100.0,28.6433,28.6433,28.6354,28.6433,9100.0
2012-11-21 13:00:00,36.29,36.3,36.29,36.29,48400.0,28.6354,28.6433,28.6354,28.6354,48400.0
2012-11-21 13:05:00,36.29,36.31,36.29,36.31,40800.0,28.6354,28.6511,28.6354,28.6511,40800.0
2012-11-21 13:10:00,36.31,36.31,36.3,36.3,22800.0,28.6511,28.6511,28.6433,28.6433,22800.0
2012-11-21 13:15:00,36.31,36.32,36.3,36.3,25800.0,28.6511,28.659,28.6433,28.6433,25800.0
2012-11-21 13:20:00,36.3,36.31,36.3,36.3,40600.0,28.6433,28.6511,28.6433,28.6433,40600.0
2012-11-21 13:25:00,36.31,36.32,36.3,36.3,37700.0,28.6511,28.659,28.6433,28.6433,37700.0
2012-11-21 13:30:00,36.31,36.32,36.3,36.31,19700.0,28.6511,28.659,28.6433,28.6511,19700.0
2012-11-21 13:35:00,36.3,36.34,36.3,36.34,11100.0,28.6433,28.6748,28.6433,28.6748,11100.0
2012-11-21 13:40:00,36.34,36.34,36.32,36.34,23100.0,28.6748,28.6748,28.659,28.6748,23100.0
2012-11-21 13:45:00,36.34,36.35,36.33,36.33,24700.0,28.6748,28.6827,28.6669,28.6669,24700.0
2012-11-21 13:50:00,36.33,36.34,36.32,36.33,43800.0,28.6669,28.6748,28.659,28.6669,43800.0
2012-11-21 13:55:00,36.33,36.34,36.33,36.34,27700.0,28.6669,28.6748,28.6669,28.6748,27700.0
2012-11-21 14:00:00,36.34,36.35,36.33,36.34,61200.0,28.6748,28.6827,28.6669,28.6748,61200.0
2012-11-21 14:05:00,36.33,36.34,36.33,36.34,15900.0,28.6669,28.6748,28.6669,28.6748,15900.0
2012-11-21 14:10:00,36.33,36.34,36.32,36.33,15800.0,28.6669,28.6748,28.659,28.6669,15800.0
2012-11-21 14:15:00,36.32,36.33,36.3,36.3,51700.0,28.659,28.6669,28.6433,28.6433,51700.0
2012-11-21 14:20:00,36.3,36.31,36.29,36.3,61900.0,28.6433,28.6511,28.6354,28.6433,61900.0
2012-11-21 14:25:00,36.3,36.31,36.27,36.31,33800.0,28.6433,28.6511,28.6196,28.6511,33800.0
2012-11-21 14:30:00,36.31,36.32,36.29,36.29,31200.0,28.6511,28.659,28.6354,28.6354,31200.0
2012-11-21 14:35:00,36.29,36.3,36.28,36.29,7500.0,28.6354,28.6433,28.6275,28.6354,7500.0
2012-11-21 14:40:00,36.29,36.3,36.28,36.29,14000.0,28.6354,28.6433,28.6275,28.6354,14000.0
2012-11-21 14:45:00,36.29,36.29,36.27,36.28,32400.0,28.6354,28.6354,28.6196,28.6275,32400.0
2012-11-21 14:50:00,36.28,36.28,36.27,36.28,10000.0,28.6275,28.6275,28.6196,28.6275,10000.0
2012-11-21 14:55:00,36.27,36.27,36.26,36.27,13000.0,28.6196,28.6196,28.6117,28.6196,13000.0
2012-11-21 15:00:00,36.26,36.27,36.26,36.27,47100.0,28.6117,28.6196,28.6117,28.6196,47100.0
2012-11-21 15:05:00,36.27,36.29,36.27,36.29,35300.0,28.6196,28.6354,28.6196,28.6354,35300.0
2012-11-21 15:10:00,36.29,36.29,36.28,36.29,6200.0,28.6354,28.6354,28.6275,28.6354,6200.0
2012-11-21 15:15:00,36.28,36.3,36.28,36.3,17700.0,28.6275,28.6433,28.6275,28.6433,17700.0
2012-11-21 15:20:00,36.29,36.3,36.25,36.25,217700.0,28.6354,28.6433,28.6038,28.6038,217700.0
2012-11-21 15:25:00,36.25,36.26,36.23,36.24,122000.0,28.6038,28.6117,28.588,28.5959,122000.0
2012-11-21 15:30:00,36.24,36.25,36.23,36.25,32900.0,28.5959,28.6038,28.588,28.6038,32900.0
2012-11-21 15:35:00,36.24,36.27,36.24,36.26,67100.0,28.5959,28.6196,28.5959,28.6117,67100.0
2012-11-21 15:40:00,36.26,36.29,36.26,36.28,71000.0,28.6117,28.6354,28.6117,28.6275,71000.0
2012-11-21 15:45:00,36.28,36.28,36.26,36.27,61300.0,28.6275,28.6275,28.6117,28.6196,61300.0
2012-11-21 15:50:00,36.27,36.27,36.24,36.26,145200.0,28.6196,28.6196,28.5959,28.6117,145200.0
2012-11-21 15:55:00,36.26,36.28,36.24,36.27,172500.0,28.6117,28.6275,28.5959,28.6196,172500.0
2012-11-23 09:30:00,36.35,36.48,36.35,36.46,224200.0,28.6827,28.7853,28.6827,28.7695,224200.0
2012-11-23 09:35:00,36.46,36.48,36.43,36.43,174500.0,28.7695,28.7853,28.7458,28.7458,174500.0
2012-11-23 09:40:00,36.43,36.44,36.39,36.39,29900.0,28.7458,28.7537,28.7143,28.7143,29900.0
2012-11-23 09:45:00,36.39,36.45,36.37,36.45,42900.0,28.7143,28.7616,28.6985,28.7616,42900.0
2012-11-23 09:50:00,36.45,36.46,36.43,36.44,23900.0,28.7616,28.7695,28.7458,28.7537,23900.0
2012-11-23 09:55:00,36.44,36.47,36.43,36.46,31400.0,28.7537,28.7774,28.7458,28.7695,31400.0
2012-11-23 10:00:00,36.47,36.5,36.47,36.49,95900.0,28.7774,28.8011,28.7774,28.7932,95900.0
2012-11-23 10:05:00,36.5,36.52,36.49,36.51,73500.0,28.8011,28.8169,28.7932,28.809,73500.0
2012-11-23 10:10:00,36.51,36.55,36.51,36.55,63200.0,28.809,28.8405,28.809,28.8405,63200.0
2012-11-23 10:15:00,36.55,36.58,36.55,36.58,145100.0,28.8405,28.8642,28.8405,28.8642,145100.0
2012-11-23 10:20:00,36.58,36.62,36.57,36.61,93500.0,28.8642,28.8958,28.8563,28.8879,93500.0
2012-11-23 10:25:00,36.62,36.66,36.61,36.63,224400.0,28.8958,28.9273,28.8879,28.9037,224400.0
2012-11-23 10:30:00,36.62,36.64,36.61,36.61,35000.0,28.8958,28.9115,28.8879,28.8879,35000.0
2012-11-23 10:35:00,36.61,36.61,36.59,36.59,73200.0,28.8879,28.8879,28.8721,28.8721,73200.0
2012-11-23 10:40:00,36.59,36.6,36.57,36.58,53100.0,28.8721,28.88,28.8563,28.8642,53100.0
2012-11-23 10:45:00,36.58,36.59,36.56,36.59,52500.0,28.8642,28.8721,28.8484,28.8721,52500.0
2012-11-23 10:50:00,36.59,36.6,36.59,36.59,10300.0,28.8721,28.88,28.8721,28.8721,10300.0
2012-11-23 10:55:00,36.59,36.6,36.57,36.57,82600.0,28.8721,28.88,28.8563,28.8563,82600.0
2012-11-23 11:00:00,36.58,36.59,36.58,36.59,30700.0,28.8642,28.8721,28.8642,28.8721,30700.0
2012-11-23 11:05:00,36.58,36.6,36.58,36.6,45400.0,28.8642,28.88,28.8642,28.88,45400.0
2012-11-23 11:10:00,36.59,36.61,36.59,36.61,15600.0,28.8721,28.8879,28.8721,28.8879,15600.0
2012-11-23 11:15:00,36.61,36.61,36.59,36.6,26200.0,28.8879,28.8879,28.8721,28.88,26200.0
2012-11-23 11:20:00,36.61,36.62,36.6,36.61,49600.0,28.8879,28.8958,28.88,28.8879,49600.0
2012-11-23 11:25:00,36.6,36.6,36.58,36.59,20800.0,28.88,28.88,28.8642,28.8721,20800.0
2012-11-23 11:30:00,36.58,36.59,36.58,36.59,39300.0,28.8642,28.8721,28.8642,28.8721,39300.0
2012-11-23 11:35:00,36.59,36.59,36.58,36.58,11300.0,28.8721,28.8721,28.8642,28.8642,11300.0
2012-11-23 11:40:00,36.59,36.59,36.56,36.56,29000.0,28.8721,28.8721,28.8484,28.8484,29000.0
2012-11-23 11:45:00,36.56,36.57,36.55,36.55,17900.0,28.8484,28.8563,28.8405,28.8405,17900.0
2012-11-23 11:50:00,36.55,36.56,36.54,36.54,49100.0,28.8405,28.8484,28.8326,28.8326,49100.0
2012-11-23 11:55:00,36.54,36.56,36.54,36.55,30300.0,28.8326,28.8484,28.8326,28.8405,30300.0
2012-11-23 12:00:00,36.56,36.58,36.54,36.55,73300.0,28.8484,28.8642,28.8326,28.8405,73300.0
2012-11-23 12:05:00,36.55,36.57,36.53,36.55,62200.0,28.8405,28.8563,28.8247,28.8405,62200.0
2012-11-23 12:10:00,36.55,36.55,36.53,36.54,29900.0,28.8405,28.8405,28.8247,28.8326,29900.0
2012-11-23 12:15:00,36.54,36.55,36.53,36.54,62300.0,28.8326,28.8405,28.8247,28.8326,62300.0
2012-11-23 12:20:00,36.54,36.59,36.54,36.58,55000.0,28.8326,28.8721,28.8326,28.8642,55000.0
2012-11-23 12:25:00,36.58,36.6,36.57,36.6,23200.0,28.8642,28.88,28.8563,28.88,23200.0
2012-11-23 12:30:00,36.59,36.6,36.58,36.59,40400.0,28.8721,28.88,28.8642,28.8721,40400.0
2012-11-23 12:35:00,36.6,36.65,36.59,36.64,103600.0,28.88,28.9194,28.8721,28.9115,103600.0
2012-11-23 12:40:00,36.65,36.65,36.63,36.64,84000.0,28.9194,28.9194,28.9037,28.9115,84000.0
2012-11-23 12:45:00,36.65,36.66,36.63,36.65,114900.0,28.9194,28.9273,28.9037,28.9194,114900.0
2012-11-23 12:50:00,36.65,36.67,36.64,36.66,151700.0,28.9194,28.9352,28.9115,28.9273,151700.0
2012-11-23 12:55:00,36.67,36.74,36.66,36.74,396800.0,28.9352,28.9904,28.9273,28.9904,396800.0
2012-11-26 09:30:00,36.6,36.64,36.52,36.62,158500.0,28.88,28.9115,28.8169,28.8958,158500.0
2012-11-26 09:35:00,36.62,36.68,36.61,36.65,77600.0,28.8958,28.9431,28.8879,28.9194,77600.0
2012-11-26 09:40:00,36.64,36.74,36.63,36.71,162400.0,28.9115,28.9904,28.9037,28.9668,162400.0
2012-11-26 09:45:00,36.71,36.72,36.68,36.7,135500.0,28.9668,28.9747,28.9431,28.9589,135500.0
2012-11-26 09:50:00,36.7,36.72,36.69,36.72,117800.0,28.9589,28.9747,28.951,28.9747,117800.0
2012-11-26 09:55:00,36.72,36.73,36.66,36.7,412700.0,28.9747,28.9826,28.9273,28.9589,412700.0
2012-11-26 10:00:00,36.71,36.73,36.66,36.72,57000.0,28.9668,28.9826,28.9273,28.9747,57000.0
2012-11-26 10:05:00,36.72,36.72,36.67,36.68,97300.0,28.9747,28.9747,28.9352,28.9431,97300.0
2012-11-26 10:10:00,36.68,36.69,36.66,36.66,87600.0,28.9431,28.951,28.9273,28.9273,87600.0
2012-11-26 10:15:00,36.66,36.72,36.64,36.71,184800.0,28.9273,28.9747,28.9115,28.9668,184800.0
2012-11-26 10:20:00,36.71,36.72,36.66,36.66,257400.0,28.9668,28.9747,28.9273,28.9273,257400.0
2012-11-26 10:25:00,36.66,36.69,36.66,36.67,131400.0,28.9273,28.951,28.9273,28.9352,131400.0
2012-11-26 10:30:00,36.67,36.69,36.66,36.67,98500.0,28.9352,28.951,28.9273,28.9352,98500.0
2012-11-26 10:35:00,36.67,36.69,36.66,36.67,133300.0,28.9352,28.951,28.9273,28.9352,133300.0
2012-11-26 10:40:00,36.68,36.69,36.68,36.69,45700.0,28.9431,28.951,28.9431,28.951,45700.0
2012-11-26 10:45:00,36.69,36.7,36.68,36.69,279400.0,28.951,28.9589,28.9431,28.951,279400.0
2012-11-26 10:50:00,36.69,36.69,36.66,36.68,168200.0,28.951,28.951,28.9273,28.9431,168200.0
2012-11-26 10:55:00,36.67,36.67,36.61,36.62,93500.0,28.9352,28.9352,28.8879,28.8958,93500.0
2012-11-26 11:00:00,36.62,36.63,36.59,36.59,196200.0,28.8958,28.9037,28.8721,28.8721,196200.0
2012-11-26 11:05:00,36.59,36.61,36.58,36.59,157000.0,28.8721,28.8879,28.8642,28.8721,157000.0
2012-11-26 11:10:00,36.6,36.6,36.58,36.59,40200.0,28.88,28.88,28.8642,28.8721,40200.0
2012-11-26 11:15:00,36.59,36.6,36.58,36.59,26900.0,28.8721,28.88,28.8642,28.8721,26900.0
2012-11-26 11:20:00,36.59,36.61,36.57,36.58,35700.0,28.8721,28.8879,28.8563,28.8642,35700.0
2012-11-26 11:25:00,36.58,36.6,36.57,36.6,33200.0,28.8642,28.88,28.8563,28.88,33200.0
2012-11-26 11:30:00,36.6,36.61,36.6,36.61,47900.0,28.88,28.8879,28.88,28.8879,47900.0
2012-11-26 11:35:00,36.61,36.62,36.6,36.61,49100.0,28.8879,28.8958,28.88,28.8879,49100.0
2012-11-26 11:40:00,36.61,36.63,36.6,36.63,34300.0,28.8879,28.9037,28.88,28.9037,34300.0
2012-11-26 11:45:00,36.62,36.65,36.62,36.65,37600.0,28.8958,28.9194,28.8958,28.9194,37600.0
2012-11-26 11:50:00,36.65,36.66,36.63,36.63,64300.0,28.9194,28.9273,28.9037,28.9037,64300.0
2012-11-26 11:55:00,36.63,36.65,36.63,36.65,94600.0,28.9037,28.9194,28.9037,28.9194,94600.0
2012-11-26 12:00:00,36.64,36.66,36.64,36.64,27700.0,28.9115,28.9273,28.9115,28.9115,27700.0
2012-11-26 12:05:00,36.64,36.65,36.63,36.64,41000.0,28.9115,28.9194,28.9037,28.9115,41000.0
2012-11-26 12:10:00,36.65,36.65,36.63,36.63,28300.0,28.9194,28.9194,28.9037,28.9037,28300.0
2012-11-26 12:15:00,36.63,36.65,36.62,36.64,32400.0,28.9037,28.9194,28.8958,28.9115,32400.0
2012-11-26 12:20:00,36.64,36.64,36.62,36.63,5000.0,28.9115,28.9115,28.8958,28.9037,5000.0
2012-11-26 12:25:00,36.63,36.63,36.62,36.62,116600.0,28.9037,28.9037,28.8958,28.8958,116600.0
2012-11-26 12:30:00,36.63,36.63,36.59,36.59,16400.0,28.9037,28.9037,28.8721,28.8721,16400.0
2012-11-26 12:35:00,36.59,36.64,36.59,36.64,20600.0,28.8721,28.9115,28.8721,28.9115,20600.0
2012-11-26 12:40:00,36.64,36.67,36.63,36.66,23100.0,28.9115,28.9352,28.9037,28.9273,23100.0
2012-11-26 12:45:00,36.66,36.69,36.66,36.68,75800.0,28.9273,28.951,28.9273,28.9431,75800.0
2012-11-26 12:50:00,36.69,36.69,36.68,36.69,48800.0,28.951,28.951,28.9431,28.951,48800.0
2012-11-26 12:55:00,36.69,36.69,36.68,36.68,30800.0,28.951,28.951,28.9431,28.9431,30800.0
2012-11-26 13:00:00,36.67,36.68,36.67,36.68,12100.0,28.9352,28.9431,28.9352,28.9431,12100.0
2012-11-26 13:05:00,36.68,36.68,36.67,36.67,7000.0,28.9431,28.9431,28.9352,28.9352,7000.0
2012-11-26 13:10:00,36.67,36.68,36.66,36.67,65300.0,28.9352,28.9431,28.9273,28.9352,65300.0
2012-11-26 13:15:00,36.67,36.72,36.67,36.72,93300.0,28.9352,28.9747,28.9352,28.9747,93300.0
2012-11-26 13:20:00,36.72,36.72,36.7,36.7,42300.0,28.9747,28.9747,28.9589,28.9589,42300.0
2012-11-26 13:25:00,36.71,36.71,36.7,36.71,4600.0,28.9668,28.9668,28.9589,28.9668,4600.0
2012-11-26 13:30:00,36.71,36.73,36.71,36.72,31900.0,28.9668,28.9826,28.9668,28.9747,31900.0
2012-11-26 13:35:00,36.71,36.71,36.7,36.7,19900.0,28.9668,28.9668,28.9589,28.9589,19900.0
2012-11-26 13:40:00,36.69,36.7,36.66,36.66,31000.0,28.951,28.9589,28.9273,28.9273,31000.0
2012-11-26 13:45:00,36.67,36.68,36.65,36.66,30800.0,28.9352,28.9431,28.9194,28.9273,30800.0
2012-11-26 13:50:00,36.66,36.69,36.66,36.68,44200.0,28.9273,28.951,28.9273,28.9431,44200.0
2012-11-26 13:55:00,36.68,36.69,36.66,36.67,68700.0,28.9431,28.951,28.9273,28.9352,68700.0
2012-11-26 14:00:00,36.67,36.67,36.65,36.67,26100.0,28.9352,28.9352,28.9194,28.9352,26100.0
2012-11-26 14:05:00,36.67,36.68,36.66,36.68,33900.0,28.9352,28.9431,28.9273,28.9431,33900.0
2012-11-26 14:10:00,36.69,36.71,36.68,36.7,81200.0,28.951,28.9668,28.9431,28.9589,81200.0
2012-11-26 14:15:00,36.69,36.71,36.69,36.7,25100.0,28.951,28.9668,28.951,28.9589,25100.0
2012-11-26 14:20:00,36.7,36.71,36.68,36.68,48500.0,28.9589,28.9668,28.9431,28.9431,48500.0
2012-11-26 14:25:00,36.68,36.7,36.66,36.67,58200.0,28.9431,28.9589,28.9273,28.9352,58200.0
2012-11-26 14:30:00,36.67,36.68,36.67,36.67,41500.0,28.9352,28.9431,28.9352,28.9352,41500.0
2012-11-26 14:35:00,36.67,36.69,36.67,36.69,42800.0,28.9352,28.951,28.9352,28.951,42800.0
2012-11-26 14:40:00,36.69,36.69,36.67,36.68,47400.0,28.951,28.951,28.9352,28.9431,47400.0
2012-11-26 14:45:00,36.68,36.7,36.68,36.7,36900.0,28.9431,28.9589,28.9431,28.9589,36900.0
2012-11-26 14:50:00,36.7,36.74,36.7,36.73,78000.0,28.9589,28.9904,28.9589,28.9826,78000.0
2012-11-26 14:55:00,36.72,36.73,36.71,36.71,61800.0,28.9747,28.9826,28.9668,28.9668,61800.0
2012-11-26 15:00:00,36.71,36.73,36.71,36.73,46300.0,28.9668,28.9826,28.9668,28.9826,46300.0
2012-11-26 15:05:00,36.73,36.73,36.72,36.73,45300.0,28.9826,28.9826,28.9747,28.9826,45300.0
2012-11-26 15:10:00,36.73,36.74,36.72,36.72,33500.0,28.9826,28.9904,28.9747,28.9747,33500.0
2012-11-26 15:15:00,36.72,36.73,36.71,36.72,18100.0,28.9747,28.9826,28.9668,28.9747,18100.0
2012-11-26 15:20:00,36.73,36.75,36.71,36.74,116100.0,28.9826,28.9983,28.9668,28.9904,116100.0
2012-11-26 15:25:00,36.74,36.74,36.72,36.72,95100.0,28.9904,28.9904,28.9747,28.9747,95100.0
2012-11-26 15:30:00,36.72,36.73,36.69,36.72,120300.0,28.9747,28.9826,28.951,28.9747,120300.0
2012-11-26 15:35:00,36.72,36.72,36.69,36.71,129100.0,28.9747,28.9747,28.951,28.9668,129100.0
2012-11-26 15:40:00,36.72,36.74,36.72,36.73,146200.0,28.9747,28.9904,28.9747,28.9826,146200.0
2012-11-26 15:45:00,36.72,36.75,36.72,36.73,164300.0,28.9747,28.9983,28.9747,28.9826,164300.0
2012-11-26 15:50:00,36.73,36.75,36.71,36.72,106300.0,28.9826,28.9983,28.9668,28.9747,106300.0
2012-11-26 15:55:00,36.72,36.79,36.71,36.79,441000.0,28.9747,29.0299,28.9668,29.0299,441000.0
2012-11-27 09:30:00,36.81,36.81,36.68,36.75,54500.0,29.0457,29.0457,28.9431,28.9983,54500.0
2012-11-27 09:35:00,36.75,36.86,36.75,36.85,103200.0,28.9983,29.0851,28.9983,29.0772,103200.0
2012-11-27 09:40:00,36.84,36.94,36.83,36.93,615800.0,29.0694,29.1483,29.0615,29.1404,615800.0
2012-11-27 09:45:00,36.93,36.95,36.9,36.95,156600.0,29.1404,29.1562,29.1167,29.1562,156600.0
2012-11-27 09:50:00,36.97,37.01,36.94,36.94,324300.0,29.1719,29.2035,29.1483,29.1483,324300.0
2012-11-27 09:55:00,36.94,36.96,36.91,36.96,135500.0,29.1483,29.164,29.1246,29.164,135500.0
2012-11-27 10:00:00,36.95,36.95,36.83,36.84,76200.0,29.1562,29.1562,29.0615,29.0694,76200.0
2012-11-27 10:05:00,36.84,36.86,36.82,36.86,109000.0,29.0694,29.0851,29.0536,29.0851,109000.0
2012-11-27 10:10:00,36.86,36.87,36.81,36.82,91500.0,29.0851,29.093,29.0457,29.0536,91500.0
2012-11-27 10:15:00,36.82,36.83,36.76,36.77,229700.0,29.0536,29.0615,29.0062,29.0141,229700.0
2012-11-27 10:20:00,36.77,36.8,36.72,36.73,240800.0,29.0141,29.0378,28.9747,28.9826,240800.0
2012-11-27 10:25:00,36.73,36.75,36.72,36.73,135800.0,28.9826,28.9983,28.9747,28.9826,135800.0
2012-11-27 10:30:00,36.73,36.76,36.7,36.75,174400.0,28.9826,29.0062,28.9589,28.9983,174400.0
2012-11-27 10:35:00,36.75,36.76,36.7,36.72,222900.0,28.9983,29.0062,28.9589,28.9747,222900.0
2012-11-27 10:40:00,36.72,36.73,36.7,36.71,83600.0,28.9747,28.9826,28.9589,28.9668,83600.0
2012-11-27 10:45:00,36.7,36.77,36.69,36.75,79900.0,28.9589,29.0141,28.951,28.9983,79900.0
2012-11-27 10:50:00,36.75,36.79,36.74,36.79,68900.0,28.9983,29.0299,28.9904,29.0299,68900.0
2012-11-27 10:55:00,36.78,36.79,36.75,36.76,183600.0,29.022,29.0299,28.9983,29.0062,183600.0
2012-11-27 11:00:00,36.77,36.82,36.77,36.8,85300.0,29.0141,29.0536,29.0141,29.0378,85300.0
2012-11-27 11:05:00,36.8,36.81,36.78,36.8,45100.0,29.0378,29.0457,29.022,29.0378,45100.0
2012-11-27 11:10:00,36.8,36.82,36.79,36.8,137800.0,29.0378,29.0536,29.0299,29.0378,137800.0
2012-11-27 11:15:00,36.81,36.82,36.8,36.81,36000.0,29.0457,29.0536,29.0378,29.0457,36000.0
2012-11-27 11:20:00,36.81,36.83,36.81,36.82,112000.0,29.0457,29.0615,29.0457,29.0536,112000.0
2012-11-27 11:25:00,36.82,36.83,36.79,36.82,73800.0,29.0536,29.0615,29.0299,29.0536,73800.0
2012-11-27 11:30:00,36.82,36.82,36.79,36.8,43800.0,29.0536,29.0536,29.0299,29.0378,43800.0
2012-11-27 11:35:00,36.8,36.91,36.8,36.91,120100.0,29.0378,29.1246,29.0378,29.1246,120100.0
2012-11-27 11:40:00,36.91,36.92,36.87,36.88,143300.0,29.1246,29.1325,29.093,29.1009,143300.0
2012-11-27 11:45:00,36.88,36.89,36.86,36.88,52200.0,29.1009,29.1088,29.0851,29.1009,52200.0
2012-11-27 11:50:00,36.87,36.95,36.87,36.93,176200.0,29.093,29.1562,29.093,29.1404,176200.0
2012-11-27 11:55:00,36.92,36.94,36.92,36.92,51600.0,29.1325,29.1483,29.1325,29.1325,51600.0
2012-11-27 12:00:00,36.93,36.95,36.92,36.93,92900.0,29.1404,29.1562,29.1325,29.1404,92900.0
2012-11-27 12:05:00,36.94,36.94,36.92,36.93,32600.0,29.1483,29.1483,29.1325,29.1404,32600.0
2012-11-27 12:10:00,36.93,36.94,36.9,36.9,86800.0,29.1404,29.1483,29.1167,29.1167,86800.0
2012-11-27 12:15:00,36.9,36.91,36.89,36.91,45300.0,29.1167,29.1246,29.1088,29.1246,45300.0
2012-11-27 12:20:00,36.91,36.92,36.91,36.92,28400.0,29.1246,29.1325,29.1246,29.1325,28400.0
2012-11-27 12:25:00,36.92,36.93,36.91,36.91,85400.0,29.1325,29.1404,29.1246,29.1246,85400.0
2012-11-27 12:30:00,36.91,36.91,36.86,36.89,52000.0,29.1246,29.1246,29.0851,29.1088,52000.0
2012-11-27 12:35:00,36.88,36.89,36.88,36.89,13400.0,29.1009,29.1088,29.1009,29.1088,13400.0
2012-11-27 12:40:00,36.89,36.92,36.89,36.9,58000.0,29.1088,29.1325,29.1088,29.1167,58000.0
2012-11-27 12:45:00,36.9,36.91,36.9,36.91,38700.0,29.1167,29.1246,29.1167,29.1246,38700.0
2012-11-27 12:50:00,36.9,36.91,36.87,36.88,35100.0,29.1167,29.1246,29.093,29.1009,35100.0
2012-11-27 12:55:00,36.88,36.91,36.88,36.91,38700.0,29.1009,29.1246,29.1009,29.1246,38700.0
2012-11-27 13:00:00,36.9,36.91,36.87,36.89,54500.0,29.1167,29.1246,29.093,29.1088,54500.0
2012-11-27 13:05:00,36.89,36.9,36.87,36.89,44400.0,29.1088,29.1167,29.093,29.1088,44400.0
2012-11-27 13:10:00,36.88,36.9,36.88,36.9,14000.0,29.1009,29.1167,29.1009,29.1167,14000.0
2012-11-27 13:15:00,36.89,36.93,36.89,36.93,22400.0,29.1088,29.1404,29.1088,29.1404,22400.0
2012-11-27 13:20:00,36.92,36.93,36.88,36.9,71000.0,29.1325,29.1404,29.1009,29.1167,71000.0
2012-11-27 13:25:00,36.9,36.9,36.85,36.87,130200.0,29.1167,29.1167,29.0772,29.093,130200.0
2012-11-27 13:30:00,36.88,36.91,36.87,36.89,148000.0,29.1009,29.1246,29.093,29.1088,148000.0
2012-11-27 13:35:00,36.9,36.92,36.89,36.89,50900.0,29.1167,29.1325,29.1088,29.1088,50900.0
2012-11-27 13:40:00,36.89,36.92,36.87,36.92,33800.0,29.1088,29.1325,29.093,29.1325,33800.0
2012-11-27 13:45:00,36.92,36.93,36.9,36.91,110400.0,29.1325,29.1404,29.1167,29.1246,110400.0
2012-11-27 13:50:00,36.91,36.92,36.88,36.88,47100.0,29.1246,29.1325,29.1009,29.1009,47100.0
2012-11-27 13:55:00,36.89,36.91,36.89,36.9,55200.0,29.1088,29.1246,29.1088,29.1167,55200.0
2012-11-27 14:00:00,36.9,36.9,36.86,36.89,51700.0,29.1167,29.1167,29.0851,29.1088,51700.0
2012-11-27 14:05:00,36.89,36.91,36.89,36.9,67500.0,29.1088,29.1246,29.1088,29.1167,67500.0
2012-11-27 14:10:00,36.9,36.92,36.9,36.91,50100.0,29.1167,29.1325,29.1167,29.1246,50100.0
2012-11-27 14:15:00,36.91,36.94,36.91,36.94,30300.0,29.1246,29.1483,29.1246,29.1483,30300.0
2012-11-27 14:20:00,36.95,36.95,36.83,36.83,147500.0,29.1562,29.1562,29.0615,29.0615,147500.0
2012-11-27 14:25:00,36.84,36.84,36.77,36.78,183000.0,29.0694,29.0694,29.0141,29.022,183000.0
2012-11-27 14:30:00,36.78,36.81,36.75,36.78,106200.0,29.022,29.0457,28.9983,29.022,106200.0
2012-11-27 14:35:00,36.78,36.78,36.73,36.77,110200.0,29.022,29.022,28.9826,29.0141,110200.0
2012-11-27 14:40:00,36.77,36.79,36.73,36.73,128300.0,29.0141,29.0299,28.9826,28.9826,128300.0
2012-11-27 14:45:00,36.74,36.76,36.69,36.73,166700.0,28.9904,29.0062,28.951,28.9826,166700.0
2012-11-27 14:50:00,36.73,36.74,36.71,36.73,105000.0,28.9826,28.9904,28.9668,28.9826,105000.0
2012-11-27 14:55:00,36.73,36.77,36.72,36.76,52200.0,28.9826,29.0141,28.9747,29.0062,52200.0
2012-11-27 15:00:00,36.75,36.79,36.74,36.75,116000.0,28.9983,29.0299,28.9904,28.9983,116000.0
2012-11-27 15:05:00,36.75,36.8,36.72,36.79,61600.0,28.9983,29.0378,28.9747,29.0299,61600.0
2012-11-27 15:10:00,36.79,36.81,36.75,36.77,77000.0,29.0299,29.0457,28.9983,29.0141,77000.0
2012-11-27 15:15:00,36.78,36.79,36.74,36.76,96000.0,29.022,29.0299,28.9904,29.0062,96000.0
2012-11-27 15:20:00,36.76,36.79,36.75,36.78,59400.0,29.0062,29.0299,28.9983,29.022,59400.0
2012-11-27 15:25:00,36.79,36.79,36.75,36.79,132600.0,29.0299,29.0299,28.9983,29.0299,132600.0
2012-11-27 15:30:00,36.79,36.8,36.73,36.73,275900.0,29.0299,29.0378,28.9826,28.9826,275900.0
2012-11-27 15:35:00,36.73,36.74,36.7,36.71,94900.0,28.9826,28.9904,28.9589,28.9668,94900.0
2012-11-27 15:40:00,36.71,36.73,36.69,36.72,331500.0,28.9668,28.9826,28.951,28.9747,331500.0
2012-11-27 15:45:00,36.72,36.74,36.69,36.73,188400.0,28.9747,28.9904,28.951,28.9826,188400.0
2012-11-27 15:50:00,36.73,36.74,36.7,36.7,370500.0,28.9826,28.9904,28.9589,28.9589,370500.0
2012-11-27 15:55:00,36.7,36.7,36.65,36.69,825500.0,28.9589,28.9589,28.9194,28.951,825500.0
2012-11-28 09:30:00,36.5,36.53,36.42,36.45,97400.0,28.8011,28.8247,28.7379,28.7616,97400.0
2012-11-28 09:35:00,36.44,36.5,36.44,36.48,254000.0,28.7537,28.8011,28.7537,28.7853,254000.0
2012-11-28 09:40:00,36.48,36.5,36.45,36.48,303500.0,28.7853,28.8011,28.7616,28.7853,303500.0
2012-11-28 09:45:00,36.47,36.48,36.44,36.46,243800.0,28.7774,28.7853,28.7537,28.7695,243800.0
2012-11-28 09:50:00,36.45,36.47,36.43,36.47,150800.0,28.7616,28.7774,28.7458,28.7774,150800.0
2012-11-28 09:55:00,36.48,36.53,36.46,36.51,763300.0,28.7853,28.8247,28.7695,28.809,763300.0
2012-11-28 10:00:00,36.51,36.51,36.36,36.36,324500.0,28.809,28.809,28.6906,28.6906,324500.0
2012-11-28 10:05:00,36.37,36.4,36.35,36.38,178600.0,28.6985,28.7222,28.6827,28.7064,178600.0
2012-11-28 10:10:00,36.37,36.43,36.37,36.43,70500.0,28.6985,28.7458,28.6985,28.7458,70500.0
2012-11-28 10:15:00,36.42,36.46,36.41,36.43,518400.0,28.7379,28.7695,28.7301,28.7458,518400.0
2012-11-28 10:20:00,36.43,36.58,36.42,36.57,203100.0,28.7458,28.8642,28.7379,28.8563,203100.0
2012-11-28 10:25:00,36.57,36.58,36.51,36.53,130500.0,28.8563,28.8642,28.809,28.8247,130500.0
2012-11-28 10:30:00,36.53,36.57,36.52,36.54,153400.0,28.8247,28.8563,28.8169,28.8326,153400.0
2012-11-28 10:35:00,36.55,36.71,36.53,36.67,351000.0,28.8405,28.9668,28.8247,28.9352,351000.0
2012-11-28 10:40:00,36.68,36.7,36.65,36.65,72400.0,28.9431,28.9589,28.9194,28.9194,72400.0
2012-11-28 10:45:00,36.66,36.75,36.66,36.7,101800.0,28.9273,28.9983,28.9273,28.9589,101800.0
2012-11-28 10:50:00,36.7,36.73,36.66,36.71,522200.0,28.9589,28.9826,28.9273,28.9668,522200.0
2012-11-28 10:55:00,36.71,36.73,36.68,36.69,100000.0,28.9668,28.9826,28.9431,28.951,100000.0
2012-11-28 11:00:00,36.69,36.75,36.69,36.71,112800.0,28.951,28.9983,28.951,28.9668,112800.0
2012-11-28 11:05:00,36.71,36.73,36.69,36.72,66900.0,28.9668,28.9826,28.951,28.9747,66900.0
2012-11-28 11:10:00,36.72,36.77,36.72,36.76,45700.0,28.9747,29.0141,28.9747,29.0062,45700.0
2012-11-28 11:15:00,36.77,36.84,36.76,36.84,180900.0,29.0141,29.0694,29.0062,29.0694,180900.0
2012-11-28 11:20:00,36.84,36.86,36.79,36.79,245200.0,29.0694,29.0851,29.0299,29.0299,245200.0
2012-11-28 11:25:00,36.8,36.81,36.78,36.81,28800.0,29.0378,29.0457,29.022,29.0457,28800.0
2012-11-28 11:30:00,36.82,36.82,36.74,36.76,106900.0,29.0536,29.0536,28.9904,29.0062,106900.0
2012-11-28 11:35:00,36.75,36.79,36.74,36.79,102700.0,28.9983,29.0299,28.9904,29.0299,102700.0
2012-11-28 11:40:00,36.78,36.8,36.74,36.74,73900.0,29.022,29.0378,28.9904,28.9904,73900.0
2012-11-28 11:45:00,36.75,36.76,36.74,36.74,20600.0,28.9983,29.0062,28.9904,28.9904,20600.0
2012-11-28 11:50:00,36.75,36.77,36.73,36.73,18000.0,28.9983,29.0141,28.9826,28.9826,18000.0
2012-11-28 11:55:00,36.74,36.78,36.74,36.76,39700.0,28.9904,29.022,28.9904,29.0062,39700.0
2012-11-28 12:00:00,36.75,36.78,36.66,36.67,109800.0,28.9983,29.022,28.9273,28.9352,109800.0
2012-11-28 12:05:00,36.67,36.7,36.64,36.7,182300.0,28.9352,28.9589,28.9115,28.9589,182300.0
2012-11-28 12:10:00,36.69,36.78,36.66,36.73,136500.0,28.951,29.022,28.9273,28.9826,136500.0
2012-11-28 12:15:00,36.72,36.87,36.72,36.82,165500.0,28.9747,29.093,28.9747,29.0536,165500.0
2012-11-28 12:20:00,36.82,36.85,36.8,36.85,40400.0,29.0536,29.0772,29.0378,29.0772,40400.0
2012-11-28 12:25:00,36.84,36.87,36.8,36.84,65700.0,29.0694,29.093,29.0378,29.0694,65700.0
2012-11-28 12:30:00,36.85,36.9,36.84,36.88,151200.0,29.0772,29.1167,29.0694,29.1009,151200.0
2012-11-28 12:35:00,36.88,36.92,36.87,36.89,69200.0,29.1009,29.1325,29.093,29.1088,69200.0
2012-11-28 12:40:00,36.9,36.9,36.86,36.87,24900.0,29.1167,29.1167,29.0851,29.093,24900.0
2012-11-28 12:45:00,36.87,36.89,36.86,36.86,20600.0,29.093,29.1088,29.0851,29.0851,20600.0
2012-11-28 12:50:00,36.86,36.87,36.85,36.85,49300.0,29.0851,29.093,29.0772,29.0772,49300.0
2012-11-28 12:55:00,36.86,36.9,36.85,36.88,33200.0,29.0851,29.1167,29.0772,29.1009,33200.0
2012-11-28 13:00:00,36.87,36.87,36.84,36.84,9000.0,29.093,29.093,29.0694,29.0694,9000.0
2012-11-28 13:05:00,36.84,36.84,36.82,36.82,60600.0,29.0694,29.0694,29.0536,29.0536,60600.0
2012-11-28 13:10:00,36.82,36.85,36.81,36.84,24400.0,29.0536,29.0772,29.0457,29.0694,24400.0
2012-11-28 13:15:00,36.84,36.85,36.82,36.82,16600.0,29.0694,29.0772,29.0536,29.0536,16600.0
2012-11-28 13:20:00,36.82,36.84,36.81,36.84,29500.0,29.0536,29.0694,29.0457,29.0694,29500.0
2012-11-28 13:25:00,36.83,36.86,36.82,36.85,33800.0,29.0615,29.0851,29.0536,29.0772,33800.0
2012-11-28 13:30:00,36.85,36.88,36.85,36.87,13100.0,29.0772,29.1009,29.0772,29.093,13100.0
2012-11-28 13:35:00,36.87,36.93,36.87,36.9,281800.0,29.093,29.1404,29.093,29.1167,281800.0
2012-11-28 13:40:00,36.9,36.93,36.89,36.93,135100.0,29.1167,29.1404,29.1088,29.1404,135100.0
2012-11-28 13:45:00,36.92,36.93,36.9,36.92,14600.0,29.1325,29.1404,29.1167,29.1325,14600.0
2012-11-28 13:50:00,36.92,36.93,36.91,36.92,27400.0,29.1325,29.1404,29.1246,29.1325,27400.0
2012-11-28 13:55:00,36.91,36.94,36.9,36.91,54000.0,29.1246,29.1483,29.1167,29.1246,54000.0
2012-11-28 14:00:00,36.91,36.93,36.88,36.88,596500.0,29.1246,29.1404,29.1009,29.1009,596500.0
2012-11-28 14:05:00,36.88,36.9,36.86,36.88,36000.0,29.1009,29.1167,29.0851,29.1009,36000.0
2012-11-28 14:10:00,36.88,36.89,36.85,36.87,82700.0,29.1009,29.1088,29.0772,29.093,82700.0
2012-11-28 14:15:00,36.88,36.88,36.86,36.87,98000.0,29.1009,29.1009,29.0851,29.093,98000.0
2012-11-28 14:20:00,36.87,36.87,36.85,36.87,33000.0,29.093,29.093,29.0772,29.093,33000.0
2012-11-28 14:25:00,36.86,36.86,36.84,36.85,20400.0,29.0851,29.0851,29.0694,29.0772,20400.0
2012-11-28 14:30:00,36.86,36.89,36.84,36.88,48400.0,29.0851,29.1088,29.0694,29.1009,48400.0
2012-11-28 14:35:00,36.88,36.91,36.87,36.89,27800.0,29.1009,29.1246,29.093,29.1088,27800.0
2012-11-28 14:40:00,36.89,36.92,36.89,36.9,63200.0,29.1088,29.1325,29.1088,29.1167,63200.0
2012-11-28 14:45:00,36.9,36.9,36.87,36.89,24000.0,29.1167,29.1167,29.093,29.1088,24000.0
2012-11-28 14:50:00,36.89,36.9,36.88,36.89,33800.0,29.1088,29.1167,29.1009,29.1088,33800.0
2012-11-28 14:55:00,36.89,36.92,36.88,36.92,63200.0,29.1088,29.1325,29.1009,29.1325,63200.0
2012-11-28 15:00:00,36.92,36.94,36.91,36.91,36100.0,29.1325,29.1483,29.1246,29.1246,36100.0
2012-11-28 15:05:00,36.9,36.94,36.9,36.94,135100.0,29.1167,29.1483,29.1167,29.1483,135100.0
2012-11-28 15:10:00,36.94,36.95,36.91,36.92,60100.0,29.1483,29.1562,29.1246,29.1325,60100.0
2012-11-28 15:15:00,36.92,36.94,36.89,36.91,98400.0,29.1325,29.1483,29.1088,29.1246,98400.0
2012-11-28 15:20:00,36.91,36.93,36.9,36.91,80500.0,29.1246,29.1404,29.1167,29.1246,80500.0
2012-11-28 15:25:00,36.92,36.97,36.91,36.97,109900.0,29.1325,29.1719,29.1246,29.1719,109900.0
2012-11-28 15:30:00,36.96,37.0,36.96,36.98,113500.0,29.164,29.1956,29.164,29.1798,113500.0
2012-11-28 15:35:00,36.97,36.99,36.97,36.98,97200.0,29.1719,29.1877,29.1719,29.1798,97200.0
2012-11-28 15:40:00,36.97,36.98,36.95,36.97,124100.0,29.1719,29.1798,29.1562,29.1719,124100.0
2012-11-28 15:45:00,36.98,37.01,36.97,36.99,204500.0,29.1798,29.2035,29.1719,29.1877,204500.0
2012-11-28 15:50:00,37.0,37.01,36.97,37.0,234000.0,29.1956,29.2035,29.1719,29.1956,234000.0
2012-11-28 15:55:00,37.0,37.03,36.98,37.01,499300.0,29.1956,29.2193,29.1798,29.2035,499300.0
2012-11-29 09:30:00,37.2,37.26,37.17,37.25,76200.0,29.3534,29.4008,29.3297,29.3929,76200.0
2012-11-29 09:35:00,37.26,37.3,37.23,37.24,578000.0,29.4008,29.4323,29.3771,29.385,578000.0
2012-11-29 09:40:00,37.24,37.3,37.23,37.29,150300.0,29.385,29.4323,29.3771,29.4244,150300.0
2012-11-29 09:45:00,37.29,37.29,37.22,37.23,145400.0,29.4244,29.4244,29.3692,29.3771,145400.0
2012-11-29 09:50:00,37.23,37.26,37.22,37.22,128100.0,29.3771,29.4008,29.3692,29.3692,128100.0
2012-11-29 09:55:00,37.23,37.28,37.22,37.28,91500.0,29.3771,29.4165,29.3692,29.4165,91500.0
2012-11-29 10:00:00,37.28,37.34,37.27,37.27,389100.0,29.4165,29.4639,29.4087,29.4087,389100.0
2012-11-29 10:05:00,37.27,37.28,37.16,37.18,200600.0,29.4087,29.4165,29.3219,29.3376,200600.0
2012-11-29 10:10:00,37.18,37.21,37.11,37.19,297600.0,29.3376,29.3613,29.2824,29.3455,297600.0
2012-11-29 10:15:00,37.19,37.21,37.17,37.18,99800.0,29.3455,29.3613,29.3297,29.3376,99800.0
2012-11-29 10:20:00,37.19,37.22,37.17,37.2,130500.0,29.3455,29.3692,29.3297,29.3534,130500.0
2012-11-29 10:25:00,37.2,37.24,37.18,37.19,97100.0,29.3534,29.385,29.3376,29.3455,97100.0
2012-11-29 10:30:00,37.18,37.2,37.15,37.16,201900.0,29.3376,29.3534,29.314,29.3219,201900.0
2012-11-29 10:35:00,37.17,37.17,37.14,37.15,71800.0,29.3297,29.3297,29.3061,29.314,71800.0
2012-11-29 10:40:00,37.15,37.2,37.15,37.19,68100.0,29.314,29.3534,29.314,29.3455,68100.0
2012-11-29 10:45:00,37.19,37.2,37.16,37.19,80900.0,29.3455,29.3534,29.3219,29.3455,80900.0
2012-11-29 10:50:00,37.19,37.23,37.19,37.23,75300.0,29.3455,29.3771,29.3455,29.3771,75300.0
2012-11-29 10:55:00,37.22,37.23,37.2,37.21,73100.0,29.3692,29.3771,29.3534,29.3613,73100.0
2012-11-29 11:00:00,37.21,37.23,37.2,37.22,402300.0,29.3613,29.3771,29.3534,29.3692,402300.0
2012-11-29 11:05:00,37.23,37.24,37.22,37.23,67200.0,29.3771,29.385,29.3692,29.3771,67200.0
2012-11-29 11:10:00,37.24,37.27,37.24,37.27,28000.0,29.385,29.4087,29.385,29.4087,28000.0
2012-11-29 11:15:00,37.27,37.27,37.23,37.25,151900.0,29.4087,29.4087,29.3771,29.3929,151900.0
2012-11-29 11:20:00,37.25,37.25,37.2,37.21,55200.0,29.3929,29.3929,29.3534,29.3613,55200.0
2012-11-29 11:25:00,37.2,37.2,37.16,37.18,58700.0,29.3534,29.3534,29.3219,29.3376,58700.0
2012-11-29 11:30:00,37.19,37.2,37.16,37.17,50900.0,29.3455,29.3534,29.3219,29.3297,50900.0
2012-11-29 11:35:00,37.17,37.19,37.16,37.18,35300.0,29.3297,29.3455,29.3219,29.3376,35300.0
2012-11-29 11:40:00,37.18,37.18,36.97,37.01,431100.0,29.3376,29.3376,29.1719,29.2035,431100.0
2012-11-29 11:45:00,37.01,37.06,36.99,37.06,282200.0,29.2035,29.243,29.1877,29.243,282200.0
2012-11-29 11:50:00,37.06,37.13,37.05,37.09,262500.0,29.243,29.2982,29.2351,29.2666,262500.0
2012-11-29 11:55:00,37.09,37.1,37.03,37.07,90700.0,29.2666,29.2745,29.2193,29.2508,90700.0
2012-11-29 12:00:00,37.07,37.1,37.05,37.09,95000.0,29.2508,29.2745,29.2351,29.2666,95000.0
2012-11-29 12:05:00,37.09,37.1,37.04,37.09,255900.0,29.2666,29.2745,29.2272,29.2666,255900.0
2012-11-29 12:10:00,37.08,37.19,37.08,37.16,234000.0,29.2587,29.3455,29.2587,29.3219,234000.0
2012-11-29 12:15:00,37.16,37.16,37.13,37.15,108900.0,29.3219,29.3219,29.2982,29.314,108900.0
2012-11-29 12:20:00,37.14,37.18,37.13,37.17,27200.0,29.3061,29.3376,29.2982,29.3297,27200.0
2012-11-29 12:25:00,37.17,37.17,37.14,37.15,93500.0,29.3297,29.3297,29.3061,29.314,93500.0
2012-11-29 12:30:00,37.16,37.17,37.15,37.16,56600.0,29.3219,29.3297,29.314,29.3219,56600.0
2012-11-29 12:35:00,37.16,37.18,37.15,37.16,51600.0,29.3219,29.3376,29.314,29.3219,51600.0
2012-11-29 12:40:00,37.15,37.16,37.14,37.16,11600.0,29.314,29.3219,29.3061,29.3219,11600.0
2012-11-29 12:45:00,37.15,37.18,37.14,37.16,28500.0,29.314,29.3376,29.3061,29.3219,28500.0
2012-11-29 12:50:00,37.16,37.18,37.16,37.16,21000.0,29.3219,29.3376,29.3219,29.3219,21000.0
2012-11-29 12:55:00,37.16,37.16,37.15,37.15,13700.0,29.3219,29.3219,29.314,29.314,13700.0
2012-11-29 13:00:00,37.16,37.2,37.16,37.2,42700.0,29.3219,29.3534,29.3219,29.3534,42700.0
2012-11-29 13:05:00,37.2,37.2,37.16,37.17,30000.0,29.3534,29.3534,29.3219,29.3297,30000.0
2012-11-29 13:10:00,37.16,37.17,37.14,37.15,44500.0,29.3219,29.3297,29.3061,29.314,44500.0
2012-11-29 13:15:00,37.15,37.18,37.14,37.18,37500.0,29.314,29.3376,29.3061,29.3376,37500.0
2012-11-29 13:20:00,37.18,37.19,37.16,37.19,35500.0,29.3376,29.3455,29.3219,29.3455,35500.0
2012-11-29 13:25:00,37.18,37.19,37.17,37.19,26500.0,29.3376,29.3455,29.3297,29.3455,26500.0
2012-11-29 13:30:00,37.19,37.23,37.19,37.23,61600.0,29.3455,29.3771,29.3455,29.3771,61600.0
2012-11-29 13:35:00,37.22,37.25,37.22,37.24,111100.0,29.3692,29.3929,29.3692,29.385,111100.0
2012-11-29 13:40:00,37.25,37.25,37.21,37.23,190100.0,29.3929,29.3929,29.3613,29.3771,190100.0
2012-11-29 13:45:00,37.22,37.26,37.21,37.24,294300.0,29.3692,29.4008,29.3613,29.385,294300.0
2012-11-29 13:50:00,37.24,37.26,37.24,37.26,246200.0,29.385,29.4008,29.385,29.4008,246200.0
2012-11-29 13:55:00,37.26,37.26,37.23,37.24,123900.0,29.4008,29.4008,29.3771,29.385,123900.0
2012-11-29 14:00:00,37.24,37.25,37.23,37.25,135900.0,29.385,29.3929,29.3771,29.3929,135900.0
2012-11-29 14:05:00,37.24,37.25,37.22,37.23,67600.0,29.385,29.3929,29.3692,29.3771,67600.0
2012-11-29 14:10:00,37.23,37.23,37.22,37.23,129200.0,29.3771,29.3771,29.3692,29.3771,129200.0
2012-11-29 14:15:00,37.23,37.25,37.23,37.23,27200.0,29.3771,29.3929,29.3771,29.3771,27200.0
2012-11-29 14:20:00,37.24,37.25,37.23,37.25,35800.0,29.385,29.3929,29.3771,29.3929,35800.0
2012-11-29 14:25:00,37.25,37.26,37.23,37.23,39000.0,29.3929,29.4008,29.3771,29.3771,39000.0
2012-11-29 14:30:00,37.24,37.25,37.23,37.25,26000.0,29.385,29.3929,29.3771,29.3929,26000.0
2012-11-29 14:35:00,37.25,37.25,37.23,37.25,35100.0,29.3929,29.3929,29.3771,29.3929,35100.0
2012-11-29 14:40:00,37.25,37.26,37.24,37.25,92400.0,29.3929,29.4008,29.385,29.3929,92400.0
2012-11-29 14:45:00,37.25,37.26,37.23,37.25,32100.0,29.3929,29.4008,29.3771,29.3929,32100.0
2012-11-29 14:50:00,37.25,37.25,37.23,37.23,53500.0,29.3929,29.3929,29.3771,29.3771,53500.0
2012-11-29 14:55:00,37.23,37.25,37.23,37.23,28000.0,29.3771,29.3929,29.3771,29.3771,28000.0
2012-11-29 15:00:00,37.23,37.24,37.22,37.23,40200.0,29.3771,29.385,29.3692,29.3771,40200.0
2012-11-29 15:05:00,37.23,37.23,37.19,37.21,97800.0,29.3771,29.3771,29.3455,29.3613,97800.0
2012-11-29 15:10:00,37.2,37.21,37.16,37.16,169800.0,29.3534,29.3613,29.3219,29.3219,169800.0
2012-11-29 15:15:00,37.16,37.2,37.16,37.19,79800.0,29.3219,29.3534,29.3219,29.3455,79800.0
2012-11-29 15:20:00,37.18,37.2,37.13,37.15,185100.0,29.3376,29.3534,29.2982,29.314,185100.0
2012-11-29 15:25:00,37.15,37.19,37.14,37.19,75800.0,29.314,29.3455,29.3061,29.3455,75800.0
2012-11-29 15:30:00,37.18,37.2,37.17,37.2,107200.0,29.3376,29.3534,29.3297,29.3534,107200.0
2012-11-29 15:35:00,37.19,37.2,37.16,37.19,167800.0,29.3455,29.3534,29.3219,29.3455,167800.0
2012-11-29 15:40:00,37.19,37.25,37.19,37.25,126900.0,29.3455,29.3929,29.3455,29.3929,126900.0
2012-11-29 15:45:00,37.24,37.25,37.22,37.24,187600.0,29.385,29.3929,29.3692,29.385,187600.0
2012-11-29 15:50:00,37.25,37.25,37.19,37.22,606000.0,29.3929,29.3929,29.3455,29.3692,606000.0
2012-11-29 15:55:00,37.23,37.23,37.19,37.22,456600.0,29.3771,29.3771,29.3455,29.3692,456600.0
2012-11-30 09:30:00,37.17,37.26,37.17,37.23,107500.0,29.3297,29.4008,29.3297,29.3771,107500.0
2012-11-30 09:35:00,37.22,37.24,37.18,37.23,68600.0,29.3692,29.385,29.3376,29.3771,68600.0
2012-11-30 09:40:00,37.23,37.28,37.22,37.26,133600.0,29.3771,29.4165,29.3692,29.4008,133600.0
2012-11-30 09:45:00,37.26,37.26,37.16,37.17,497500.0,29.4008,29.4008,29.3219,29.3297,497500.0
2012-11-30 09:50:00,37.16,37.21,37.15,37.2,62100.0,29.3219,29.3613,29.314,29.3534,62100.0
2012-11-30 09:55:00,37.2,37.21,37.18,37.19,75000.0,29.3534,29.3613,29.3376,29.3455,75000.0
2012-11-30 10:00:00,37.19,37.25,37.18,37.23,50500.0,29.3455,29.3929,29.3376,29.3771,50500.0
2012-11-30 10:05:00,37.24,37.25,37.19,37.19,57800.0,29.385,29.3929,29.3455,29.3455,57800.0
2012-11-30 10:10:00,37.19,37.21,37.15,37.21,113700.0,29.3455,29.3613,29.314,29.3613,113700.0
2012-11-30 10:15:00,37.21,37.22,37.18,37.21,65300.0,29.3613,29.3692,29.3376,29.3613,65300.0
2012-11-30 10:20:00,37.21,37.25,37.21,37.24,39600.0,29.3613,29.3929,29.3613,29.385,39600.0
2012-11-30 10:25:00,37.23,37.24,37.19,37.21,47000.0,29.3771,29.385,29.3455,29.3613,47000.0
2012-11-30 10:30:00,37.21,37.22,37.17,37.18,285900.0,29.3613,29.3692,29.3297,29.3376,285900.0
2012-11-30 10:35:00,37.18,37.19,37.15,37.16,63800.0,29.3376,29.3455,29.314,29.3219,63800.0
2012-11-30 10:40:00,37.16,37.18,37.14,37.16,41200.0,29.3219,29.3376,29.3061,29.3219,41200.0
2012-11-30 10:45:00,37.16,37.17,37.11,37.11,32400.0,29.3219,29.3297,29.2824,29.2824,32400.0
2012-11-30 10:50:00,37.11,37.12,37.1,37.11,50800.0,29.2824,29.2903,29.2745,29.2824,50800.0
2012-11-30 10:55:00,37.11,37.17,37.11,37.17,57600.0,29.2824,29.3297,29.2824,29.3297,57600.0
2012-11-30 11:00:00,37.17,37.19,37.16,37.19,36100.0,29.3297,29.3455,29.3219,29.3455,36100.0
2012-11-30 11:05:00,37.19,37.19,37.14,37.15,32400.0,29.3455,29.3455,29.3061,29.314,32400.0
2012-11-30 11:10:00,37.15,37.18,37.15,37.16,62800.0,29.314,29.3376,29.314,29.3219,62800.0
2012-11-30 11:15:00,37.16,37.16,37.13,37.13,74200.0,29.3219,29.3219,29.2982,29.2982,74200.0
2012-11-30 11:20:00,37.12,37.12,37.1,37.11,109900.0,29.2903,29.2903,29.2745,29.2824,109900.0
2012-11-30 11:25:00,37.1,37.14,37.1,37.12,55800.0,29.2745,29.3061,29.2745,29.2903,55800.0
2012-11-30 11:30:00,37.12,37.13,37.09,37.09,34100.0,29.2903,29.2982,29.2666,29.2666,34100.0
2012-11-30 11:35:00,37.09,37.09,37.07,37.09,21600.0,29.2666,29.2666,29.2508,29.2666,21600.0
2012-11-30 11:40:00,37.09,37.11,37.08,37.08,63200.0,29.2666,29.2824,29.2587,29.2587,63200.0
2012-11-30 11:45:00,37.09,37.1,37.09,37.09,16200.0,29.2666,29.2745,29.2666,29.2666,16200.0
2012-11-30 11:50:00,37.09,37.11,37.06,37.11,242500.0,29.2666,29.2824,29.243,29.2824,242500.0
2012-11-30 11:55:00,37.11,37.13,37.08,37.09,38100.0,29.2824,29.2982,29.2587,29.2666,38100.0
2012-11-30 12:00:00,37.1,37.11,37.09,37.09,21600.0,29.2745,29.2824,29.2666,29.2666,21600.0
2012-11-30 12:05:00,37.1,37.11,37.09,37.1,19800.0,29.2745,29.2824,29.2666,29.2745,19800.0
2012-11-30 12:10:00,37.09,37.1,37.08,37.1,28400.0,29.2666,29.2745,29.2587,29.2745,28400.0
2012-11-30 12:15:00,37.1,37.12,37.1,37.1,42500.0,29.2745,29.2903,29.2745,29.2745,42500.0
2012-11-30 12:20:00,37.1,37.12,37.09,37.12,69600.0,29.2745,29.2903,29.2666,29.2903,69600.0
2012-11-30 12:25:00,37.13,37.13,37.11,37.11,31700.0,29.2982,29.2982,29.2824,29.2824,31700.0
2012-11-30 12:30:00,37.11,37.14,37.11,37.11,31300.0,29.2824,29.3061,29.2824,29.2824,31300.0
2012-11-30 12:35:00,37.11,37.13,37.11,37.12,19600.0,29.2824,29.2982,29.2824,29.2903,19600.0
2012-11-30 12:40:00,37.12,37.13,37.1,37.1,15600.0,29.2903,29.2982,29.2745,29.2745,15600.0
2012-11-30 12:45:00,37.11,37.13,37.07,37.11,187100.0,29.2824,29.2982,29.2508,29.2824,187100.0
2012-11-30 12:50:00,37.12,37.12,37.06,37.09,68700.0,29.2903,29.2903,29.243,29.2666,68700.0
2012-11-30 12:55:00,37.09,37.1,37.08,37.09,45200.0,29.2666,29.2745,29.2587,29.2666,45200.0
2012-11-30 13:00:00,37.09,37.13,37.08,37.11,31500.0,29.2666,29.2982,29.2587,29.2824,31500.0
2012-11-30 13:05:00,37.12,37.12,37.1,37.11,30700.0,29.2903,29.2903,29.2745,29.2824,30700.0
2012-11-30 13:10:00,37.11,37.12,37.09,37.11,21600.0,29.2824,29.2903,29.2666,29.2824,21600.0
2012-11-30 13:15:00,37.1,37.12,37.09,37.1,20300.0,29.2745,29.2903,29.2666,29.2745,20300.0
2012-11-30 13:20:00,37.1,37.17,37.1,37.17,50800.0,29.2745,29.3297,29.2745,29.3297,50800.0
2012-11-30 13:25:00,37.17,37.18,37.15,37.15,47100.0,29.3297,29.3376,29.314,29.314,47100.0
2012-11-30 13:30:00,37.15,37.16,37.13,37.14,19400.0,29.314,29.3219,29.2982,29.3061,19400.0
2012-11-30 13:35:00,37.13,37.15,37.11,37.12,63500.0,29.2982,29.314,29.2824,29.2903,63500.0
2012-11-30 13:40:00,37.12,37.13,37.11,37.12,27700.0,29.2903,29.2982,29.2824,29.2903,27700.0
2012-11-30 13:45:00,37.12,37.15,37.11,37.14,35400.0,29.2903,29.314,29.2824,29.3061,35400.0
2012-11-30 13:50:00,37.14,37.15,37.13,37.14,16700.0,29.3061,29.314,29.2982,29.3061,16700.0
2012-11-30 13:55:00,37.13,37.15,37.12,37.14,40200.0,29.2982,29.314,29.2903,29.3061,40200.0
2012-11-30 14:00:00,37.14,37.14,37.12,37.14,20800.0,29.3061,29.3061,29.2903,29.3061,20800.0
2012-11-30 14:05:00,37.14,37.15,37.13,37.15,23900.0,29.3061,29.314,29.2982,29.314,23900.0
2012-11-30 14:10:00,37.14,37.15,37.12,37.12,38400.0,29.3061,29.314,29.2903,29.2903,38400.0
2012-11-30 14:15:00,37.12,37.13,37.12,37.12,14800.0,29.2903,29.2982,29.2903,29.2903,14800.0
2012-11-30 14:20:00,37.12,37.16,37.12,37.16,38500.0,29.2903,29.3219,29.2903,29.3219,38500.0
2012-11-30 14:25:00,37.16,37.18,37.16,37.16,90700.0,29.3219,29.3376,29.3219,29.3219,90700.0
2012-11-30 14:30:00,37.16,37.17,37.14,37.14,42200.0,29.3219,29.3297,29.3061,29.3061,42200.0
2012-11-30 14:35:00,37.15,37.15,37.11,37.11,111300.0,29.314,29.314,29.2824,29.2824,111300.0
2012-11-30 14:40:00,37.1,37.12,37.1,37.11,28000.0,29.2745,29.2903,29.2745,29.2824,28000.0
2012-11-30 14:45:00,37.11,37.11,37.09,37.09,45300.0,29.2824,29.2824,29.2666,29.2666,45300.0
2012-11-30 14:50:00,37.09,37.1,37.07,37.07,78100.0,29.2666,29.2745,29.2508,29.2508,78100.0
2012-11-30 14:55:00,37.07,37.08,37.07,37.07,62600.0,29.2508,29.2587,29.2508,29.2508,62600.0
2012-11-30 15:00:00,37.07,37.07,37.05,37.07,125400.0,29.2508,29.2508,29.2351,29.2508,125400.0
2012-11-30 15:05:00,37.07,37.08,37.05,37.07,68400.0,29.2508,29.2587,29.2351,29.2508,68400.0
2012-11-30 15:10:00,37.07,37.1,37.07,37.09,37900.0,29.2508,29.2745,29.2508,29.2666,37900.0
2012-11-30 15:15:00,37.1,37.12,37.08,37.08,59400.0,29.2745,29.2903,29.2587,29.2587,59400.0
2012-11-30 15:20:00,37.08,37.11,37.08,37.08,81600.0,29.2587,29.2824,29.2587,29.2587,81600.0
2012-11-30 15:25:00,37.08,37.09,37.07,37.08,45700.0,29.2587,29.2666,29.2508,29.2587,45700.0
2012-11-30 15:30:00,37.08,37.1,37.08,37.1,105200.0,29.2587,29.2745,29.2587,29.2745,105200.0
2012-11-30 15:35:00,37.09,37.12,37.09,37.11,62400.0,29.2666,29.2903,29.2666,29.2824,62400.0
2012-11-30 15:40:00,37.1,37.12,37.09,37.09,80300.0,29.2745,29.2903,29.2666,29.2666,80300.0
2012-11-30 15:45:00,37.09,37.15,37.08,37.11,526800.0,29.2666,29.314,29.2587,29.2824,526800.0
2012-11-30 15:50:00,37.12,37.19,37.12,37.18,552000.0,29.2903,29.3455,29.2903,29.3376,552000.0
2012-11-30 15:55:00,37.19,37.23,37.13,37.13,1408200.0,29.3455,29.3771,29.2982,29.2982,1408200.0
2012-12-03 09:30:00,37.32,37.39,37.26,37.33,313400.0,29.4481,29.5033,29.4008,29.456,313400.0
2012-12-03 09:35:00,37.34,37.34,37.25,37.25,184600.0,29.4639,29.4639,29.3929,29.3929,184600.0
2012-12-03 09:40:00,37.25,37.28,37.15,37.15,461900.0,29.3929,29.4165,29.314,29.314,461900.0
2012-12-03 09:45:00,37.15,37.15,37.09,37.09,209200.0,29.314,29.314,29.2666,29.2666,209200.0
2012-12-03 09:50:00,37.08,37.08,37.01,37.03,130800.0,29.2587,29.2587,29.2035,29.2193,130800.0
2012-12-03 09:55:00,37.02,37.03,36.93,36.94,315700.0,29.2114,29.2193,29.1404,29.1483,315700.0
2012-12-03 10:00:00,36.92,36.97,36.83,36.95,714200.0,29.1325,29.1719,29.0615,29.1562,714200.0
2012-12-03 10:05:00,36.95,37.05,36.94,37.01,556200.0,29.1562,29.2351,29.1483,29.2035,556200.0
2012-12-03 10:10:00,37.01,37.08,37.01,37.07,111400.0,29.2035,29.2587,29.2035,29.2508,111400.0
2012-12-03 10:15:00,37.06,37.09,37.05,37.07,155500.0,29.243,29.2666,29.2351,29.2508,155500.0
2012-12-03 10:20:00,37.07,37.11,37.07,37.11,37500.0,29.2508,29.2824,29.2508,29.2824,37500.0
2012-12-03 10:25:00,37.1,37.1,37.04,37.04,126300.0,29.2745,29.2745,29.2272,29.2272,126300.0
2012-12-03 10:30:00,37.05,37.05,37.01,37.02,344700.0,29.2351,29.2351,29.2035,29.2114,344700.0
2012-12-03 10:35:00,37.01,37.04,37.0,37.03,237800.0,29.2035,29.2272,29.1956,29.2193,237800.0
2012-12-03 10:40:00,37.04,37.05,37.02,37.03,27100.0,29.2272,29.2351,29.2114,29.2193,27100.0
2012-12-03 10:45:00,37.03,37.04,37.01,37.04,47600.0,29.2193,29.2272,29.2035,29.2272,47600.0
2012-12-03 10:50:00,37.04,37.04,36.95,36.95,223700.0,29.2272,29.2272,29.1562,29.1562,223700.0
2012-12-03 10:55:00,36.95,36.96,36.94,36.96,132200.0,29.1562,29.164,29.1483,29.164,132200.0
2012-12-03 11:00:00,36.96,36.97,36.93,36.93,82300.0,29.164,29.1719,29.1404,29.1404,82300.0
2012-12-03 11:05:00,36.94,36.95,36.93,36.94,32100.0,29.1483,29.1562,29.1404,29.1483,32100.0
2012-12-03 11:10:00,36.94,36.96,36.94,36.95,38500.0,29.1483,29.164,29.1483,29.1562,38500.0
2012-12-03 11:15:00,36.94,36.97,36.94,36.96,58400.0,29.1483,29.1719,29.1483,29.164,58400.0
2012-12-03 11:20:00,36.95,36.97,36.92,36.92,72100.0,29.1562,29.1719,29.1325,29.1325,72100.0
2012-12-03 11:25:00,36.92,36.93,36.91,36.93,314400.0,29.1325,29.1404,29.1246,29.1404,314400.0
2012-12-03 11:30:00,36.93,36.97,36.9,36.95,189200.0,29.1404,29.1719,29.1167,29.1562,189200.0
2012-12-03 11:35:00,36.95,36.96,36.95,36.95,28300.0,29.1562,29.164,29.1562,29.1562,28300.0
2012-12-03 11:40:00,36.96,36.97,36.94,36.95,65900.0,29.164,29.1719,29.1483,29.1562,65900.0
2012-12-03 11:45:00,36.95,36.98,36.95,36.98,69200.0,29.1562,29.1798,29.1562,29.1798,69200.0
2012-12-03 11:50:00,36.97,37.0,36.97,36.98,55900.0,29.1719,29.1956,29.1719,29.1798,55900.0
2012-12-03 11:55:00,36.99,37.01,36.99,37.0,43500.0,29.1877,29.2035,29.1877,29.1956,43500.0
2012-12-03 12:00:00,37.0,37.01,36.98,37.0,63300.0,29.1956,29.2035,29.1798,29.1956,63300.0
2012-12-03 12:05:00,37.0,37.01,36.99,37.0,61600.0,29.1956,29.2035,29.1877,29.1956,61600.0
2012-12-03 12:10:00,36.99,37.0,36.99,36.99,31500.0,29.1877,29.1956,29.1877,29.1877,31500.0
2012-12-03 12:15:00,36.99,36.99,36.97,36.98,54700.0,29.1877,29.1877,29.1719,29.1798,54700.0
2012-12-03 12:20:00,36.98,36.99,36.98,36.98,46900.0,29.1798,29.1877,29.1798,29.1798,46900.0
2012-12-03 12:25:00,36.99,37.01,36.98,36.99,46700.0,29.1877,29.2035,29.1798,29.1877,46700.0
2012-12-03 12:30:00,36.99,37.01,36.99,36.99,50900.0,29.1877,29.2035,29.1877,29.1877,50900.0
2012-12-03 12:35:00,37.0,37.0,36.99,36.99,17000.0,29.1956,29.1956,29.1877,29.1877,17000.0
2012-12-03 12:40:00,36.98,36.99,36.96,36.97,63100.0,29.1798,29.1877,29.164,29.1719,63100.0
2012-12-03 12:45:00,36.96,36.98,36.96,36.96,55600.0,29.164,29.1798,29.164,29.164,55600.0
2012-12-03 12:50:00,36.95,36.98,36.95,36.97,41000.0,29.1562,29.1798,29.1562,29.1719,41000.0
2012-12-03 12:55:00,36.96,36.97,36.95,36.95,36200.0,29.164,29.1719,29.1562,29.1562,36200.0
2012-12-03 13:00:00,36.94,36.94,36.91,36.91,117500.0,29.1483,29.1483,29.1246,29.1246,117500.0
2012-12-03 13:05:00,36.91,36.94,36.91,36.91,38000.0,29.1246,29.1483,29.1246,29.1246,38000.0
2012-12-03 13:10:00,36.91,36.94,36.91,36.94,97800.0,29.1246,29.1483,29.1246,29.1483,97800.0
2012-12-03 13:15:00,36.93,36.94,36.91,36.93,33200.0,29.1404,29.1483,29.1246,29.1404,33200.0
2012-12-03 13:20:00,36.92,36.93,36.91,36.91,19000.0,29.1325,29.1404,29.1246,29.1246,19000.0
2012-12-03 13:25:00,36.91,36.92,36.91,36.92,21400.0,29.1246,29.1325,29.1246,29.1325,21400.0
2012-12-03 13:30:00,36.91,36.91,36.85,36.85,172100.0,29.1246,29.1246,29.0772,29.0772,172100.0
2012-12-03 13:35:00,36.86,36.86,36.82,36.83,214100.0,29.0851,29.0851,29.0536,29.0615,214100.0
2012-12-03 13:40:00,36.82,36.84,36.82,36.84,39300.0,29.0536,29.0694,29.0536,29.0694,39300.0
2012-12-03 13:45:00,36.84,36.85,36.83,36.84,44800.0,29.0694,29.0772,29.0615,29.0694,44800.0
2012-12-03 13:50:00,36.84,36.86,36.83,36.83,43900.0,29.0694,29.0851,29.0615,29.0615,43900.0
2012-12-03 13:55:00,36.84,36.86,36.83,36.84,141900.0,29.0694,29.0851,29.0615,29.0694,141900.0
2012-12-03 14:00:00,36.84,36.86,36.83,36.86,66200.0,29.0694,29.0851,29.0615,29.0851,66200.0
2012-12-03 14:05:00,36.85,36.88,36.85,36.88,74600.0,29.0772,29.1009,29.0772,29.1009,74600.0
2012-12-03 14:10:00,36.88,36.88,36.86,36.87,114800.0,29.1009,29.1009,29.0851,29.093,114800.0
2012-12-03 14:15:00,36.88,36.9,36.87,36.87,88100.0,29.1009,29.1167,29.093,29.093,88100.0
2012-12-03 14:20:00,36.88,36.89,36.85,36.86,109600.0,29.1009,29.1088,29.0772,29.0851,109600.0
2012-12-03 14:25:00,36.86,36.87,36.84,36.85,67400.0,29.0851,29.093,29.0694,29.0772,67400.0
2012-12-03 14:30:00,36.85,36.88,36.85,36.87,75100.0,29.0772,29.1009,29.0772,29.093,75100.0
2012-12-03 14:35:00,36.87,36.87,36.82,36.82,94000.0,29.093,29.093,29.0536,29.0536,94000.0
2012-12-03 14:40:00,36.82,36.85,36.81,36.83,73000.0,29.0536,29.0772,29.0457,29.0615,73000.0
2012-12-03 14:45:00,36.83,36.84,36.81,36.81,80500.0,29.0615,29.0694,29.0457,29.0457,80500.0
2012-12-03 14:50:00,36.81,36.83,36.81,36.82,160300.0,29.0457,29.0615,29.0457,29.0536,160300.0
2012-12-03 14:55:00,36.82,36.83,36.81,36.82,24300.0,29.0536,29.0615,29.0457,29.0536,24300.0
2012-12-03 15:00:00,36.82,36.89,36.82,36.84,128000.0,29.0536,29.1088,29.0536,29.0694,128000.0
2012-12-03 15:05:00,36.84,36.86,36.8,36.81,132600.0,29.0694,29.0851,29.0378,29.0457,132600.0
2012-12-03 15:10:00,36.8,36.82,36.79,36.81,57100.0,29.0378,29.0536,29.0299,29.0457,57100.0
2012-12-03 15:15:00,36.81,36.81,36.73,36.75,156100.0,29.0457,29.0457,28.9826,28.9983,156100.0
2012-12-03 15:20:00,36.75,36.77,36.75,36.77,94700.0,28.9983,29.0141,28.9983,29.0141,94700.0
2012-12-03 15:25:00,36.77,36.78,36.75,36.77,54000.0,29.0141,29.022,28.9983,29.0141,54000.0
2012-12-03 15:30:00,36.77,36.8,36.76,36.79,80500.0,29.0141,29.0378,29.0062,29.0299,80500.0
2012-12-03 15:35:00,36.79,36.8,36.78,36.79,97300.0,29.0299,29.0378,29.022,29.0299,97300.0
2012-12-03 15:40:00,36.8,36.83,36.79,36.82,112300.0,29.0378,29.0615,29.0299,29.0536,112300.0
2012-12-03 15:45:00,36.82,36.84,36.78,36.79,347200.0,29.0536,29.0694,29.022,29.0299,347200.0
2012-12-03 15:50:00,36.78,36.83,36.78,36.83,294500.0,29.022,29.0615,29.022,29.0615,294500.0
2012-12-03 15:55:00,36.83,36.83,36.73,36.74,619300.0,29.0615,29.0615,28.9826,28.9904,619300.0
2012-12-04 09:30:00,36.82,36.83,36.71,36.83,131300.0,29.0536,29.0615,28.9668,29.0615,131300.0
2012-12-04 09:35:00,36.82,36.89,36.81,36.88,75000.0,29.0536,29.1088,29.0457,29.1009,75000.0
2012-12-04 09:40:00,36.88,36.98,36.88,36.95,260600.0,29.1009,29.1798,29.1009,29.1562,260600.0
2012-12-04 09:45:00,36.95,36.98,36.92,36.92,89000.0,29.1562,29.1798,29.1325,29.1325,89000.0
2012-12-04 09:50:00,36.93,36.99,36.93,36.95,100000.0,29.1404,29.1877,29.1404,29.1562,100000.0
2012-12-04 09:55:00,36.96,36.97,36.91,36.91,136400.0,29.164,29.1719,29.1246,29.1246,136400.0
2012-12-04 10:00:00,36.9,36.91,36.85,36.86,90500.0,29.1167,29.1246,29.0772,29.0851,90500.0
2012-12-04 10:05:00,36.86,37.0,36.86,36.98,88100.0,29.0851,29.1956,29.0851,29.1798,88100.0
2012-12-04 10:10:00,36.99,37.03,36.98,37.02,137200.0,29.1877,29.2193,29.1798,29.2114,137200.0
2012-12-04 10:15:00,37.02,37.03,36.96,36.96,102100.0,29.2114,29.2193,29.164,29.164,102100.0
2012-12-04 10:20:00,36.97,36.98,36.89,36.9,49400.0,29.1719,29.1798,29.1088,29.1167,49400.0
2012-12-04 10:25:00,36.9,36.91,36.84,36.85,339100.0,29.1167,29.1246,29.0694,29.0772,339100.0
2012-12-04 10:30:00,36.85,36.86,36.83,36.84,115900.0,29.0772,29.0851,29.0615,29.0694,115900.0
2012-12-04 10:35:00,36.84,36.84,36.81,36.84,50500.0,29.0694,29.0694,29.0457,29.0694,50500.0
2012-12-04 10:40:00,36.84,36.86,36.83,36.84,53300.0,29.0694,29.0851,29.0615,29.0694,53300.0
2012-12-04 10:45:00,36.85,36.87,36.83,36.86,20200.0,29.0772,29.093,29.0615,29.0851,20200.0
2012-12-04 10:50:00,36.87,36.87,36.82,36.84,28300.0,29.093,29.093,29.0536,29.0694,28300.0
2012-12-04 10:55:00,36.84,36.86,36.82,36.85,26400.0,29.0694,29.0851,29.0536,29.0772,26400.0
2012-12-04 11:00:00,36.85,36.86,36.82,36.82,35600.0,29.0772,29.0851,29.0536,29.0536,35600.0
2012-12-04 11:05:00,36.82,36.82,36.76,36.77,27800.0,29.0536,29.0536,29.0062,29.0141,27800.0
2012-12-04 11:10:00,36.76,36.77,36.74,36.76,33200.0,29.0062,29.0141,28.9904,29.0062,33200.0
2012-12-04 11:15:00,36.77,36.81,36.77,36.8,37300.0,29.0141,29.0457,29.0141,29.0378,37300.0
2012-12-04 11:20:00,36.8,36.82,36.79,36.79,302100.0,29.0378,29.0536,29.0299,29.0299,302100.0
2012-12-04 11:25:00,36.79,36.8,36.77,36.78,12100.0,29.0299,29.0378,29.0141,29.022,12100.0
2012-12-04 11:30:00,36.77,36.8,36.77,36.8,62900.0,29.0141,29.0378,29.0141,29.0378,62900.0
2012-12-04 11:35:00,36.8,36.83,36.8,36.81,13200.0,29.0378,29.0615,29.0378,29.0457,13200.0
2012-12-04 11:40:00,36.82,36.89,36.81,36.89,42100.0,29.0536,29.1088,29.0457,29.1088,42100.0
2012-12-04 11:45:00,36.89,36.9,36.85,36.86,25700.0,29.1088,29.1167,29.0772,29.0851,25700.0
2012-12-04 11:50:00,36.86,36.88,36.84,36.84,18700.0,29.0851,29.1009,29.0694,29.0694,18700.0
2012-12-04 11:55:00,36.84,36.87,36.84,36.86,27000.0,29.0694,29.093,29.0694,29.0851,27000.0
2012-12-04 12:00:00,36.86,36.86,36.78,36.78,20100.0,29.0851,29.0851,29.022,29.022,20100.0
2012-12-04 12:05:00,36.79,36.79,36.75,36.78,15900.0,29.0299,29.0299,28.9983,29.022,15900.0
2012-12-04 12:10:00,36.77,36.78,36.75,36.76,64700.0,29.0141,29.022,28.9983,29.0062,64700.0
2012-12-04 12:15:00,36.76,36.79,36.76,36.77,18700.0,29.0062,29.0299,29.0062,29.0141,18700.0
2012-12-04 12:20:00,36.77,36.77,36.75,36.75,46900.0,29.0141,29.0141,28.9983,28.9983,46900.0
2012-12-04 12:25:00,36.74,36.84,36.74,36.81,68500.0,28.9904,29.0694,28.9904,29.0457,68500.0
2012-12-04 12:30:00,36.81,36.85,36.78,36.82,115200.0,29.0457,29.0772,29.022,29.0536,115200.0
2012-12-04 12:35:00,36.81,36.84,36.78,36.8,86900.0,29.0457,29.0694,29.022,29.0378,86900.0
2012-12-04 12:40:00,36.8,36.81,36.78,36.8,39700.0,29.0378,29.0457,29.022,29.0378,39700.0
2012-12-04 12:45:00,36.8,36.83,36.79,36.81,230600.0,29.0378,29.0615,29.0299,29.0457,230600.0
2012-12-04 12:50:00,36.81,36.82,36.79,36.8,29000.0,29.0457,29.0536,29.0299,29.0378,29000.0
2012-12-04 12:55:00,36.8,36.83,36.79,36.81,206000.0,29.0378,29.0615,29.0299,29.0457,206000.0
2012-12-04 13:00:00,36.81,36.81,36.76,36.77,113000.0,29.0457,29.0457,29.0062,29.0141,113000.0
2012-12-04 13:05:00,36.77,36.8,36.77,36.8,147000.0,29.0141,29.0378,29.0141,29.0378,147000.0
2012-12-04 13:10:00,36.79,36.8,36.79,36.8,11200.0,29.0299,29.0378,29.0299,29.0378,11200.0
2012-12-04 13:15:00,36.8,36.81,36.78,36.79,57900.0,29.0378,29.0457,29.022,29.0299,57900.0
2012-12-04 13:20:00,36.8,36.84,36.79,36.84,386900.0,29.0378,29.0694,29.0299,29.0694,386900.0
2012-12-04 13:25:00,36.83,36.88,36.82,36.87,81200.0,29.0615,29.1009,29.0536,29.093,81200.0
2012-12-04 13:30:00,36.86,36.88,36.83,36.84,33100.0,29.0851,29.1009,29.0615,29.0694,33100.0
2012-12-04 13:35:00,36.84,36.86,36.83,36.84,27700.0,29.0694,29.0851,29.0615,29.0694,27700.0
2012-12-04 13:40:00,36.84,36.91,36.84,36.87,380600.0,29.0694,29.1246,29.0694,29.093,380600.0
2012-12-04 13:45:00,36.87,36.89,36.86,36.89,48800.0,29.093,29.1088,29.0851,29.1088,48800.0
2012-12-04 13:50:00,36.89,36.95,36.89,36.95,79200.0,29.1088,29.1562,29.1088,29.1562,79200.0
2012-12-04 13:55:00,36.95,36.98,36.93,36.94,123300.0,29.1562,29.1798,29.1404,29.1483,123300.0
2012-12-04 14:00:00,36.94,36.97,36.91,36.95,92000.0,29.1483,29.1719,29.1246,29.1562,92000.0
2012-12-04 14:05:00,36.94,36.95,36.91,36.91,34200.0,29.1483,29.1562,29.1246,29.1246,34200.0
2012-12-04 14:10:00,36.91,36.91,36.88,36.9,76100.0,29.1246,29.1246,29.1009,29.1167,76100.0
2012-12-04 14:15:00,36.89,36.91,36.88,36.89,53500.0,29.1088,29.1246,29.1009,29.1088,53500.0
2012-12-04 14:20:00,36.9,36.91,36.89,36.9,14600.0,29.1167,29.1246,29.1088,29.1167,14600.0
2012-12-04 14:25:00,36.9,36.9,36.87,36.88,28100.0,29.1167,29.1167,29.093,29.1009,28100.0
2012-12-04 14:30:00,36.87,36.89,36.87,36.88,40200.0,29.093,29.1088,29.093,29.1009,40200.0
2012-12-04 14:35:00,36.89,36.89,36.86,36.86,14900.0,29.1088,29.1088,29.0851,29.0851,14900.0
2012-12-04 14:40:00,36.86,36.92,36.86,36.91,150800.0,29.0851,29.1325,29.0851,29.1246,150800.0
2012-12-04 14:45:00,36.91,36.91,36.89,36.89,10900.0,29.1246,29.1246,29.1088,29.1088,10900.0
2012-12-04 14:50:00,36.9,36.94,36.9,36.91,33400.0,29.1167,29.1483,29.1167,29.1246,33400.0
2012-12-04 14:55:00,36.9,36.9,36.87,36.88,26400.0,29.1167,29.1167,29.093,29.1009,26400.0
2012-12-04 15:00:00,36.89,36.91,36.89,36.91,7600.0,29.1088,29.1246,29.1088,29.1246,7600.0
2012-12-04 15:05:00,36.91,36.96,36.91,36.94,24600.0,29.1246,29.164,29.1246,29.1483,24600.0
2012-12-04 15:10:00,36.93,36.94,36.92,36.93,41900.0,29.1404,29.1483,29.1325,29.1404,41900.0
2012-12-04 15:15:00,36.93,36.95,36.92,36.93,136200.0,29.1404,29.1562,29.1325,29.1404,136200.0
2012-12-04 15:20:00,36.93,36.93,36.89,36.91,71700.0,29.1404,29.1404,29.1088,29.1246,71700.0
2012-12-04 15:25:00,36.92,36.94,36.91,36.93,22700.0,29.1325,29.1483,29.1246,29.1404,22700.0
2012-12-04 15:30:00,36.92,36.93,36.89,36.9,167500.0,29.1325,29.1404,29.1088,29.1167,167500.0
2012-12-04 15:35:00,36.9,36.93,36.88,36.91,73600.0,29.1167,29.1404,29.1009,29.1246,73600.0
2012-12-04 15:40:00,36.91,36.93,36.9,36.93,51200.0,29.1246,29.1404,29.1167,29.1404,51200.0
2012-12-04 15:45:00,36.93,36.94,36.89,36.92,65600.0,29.1404,29.1483,29.1088,29.1325,65600.0
2012-12-04 15:50:00,36.92,36.93,36.86,36.89,197100.0,29.1325,29.1404,29.0851,29.1088,197100.0
2012-12-04 15:55:00,36.88,36.92,36.86,36.87,471600.0,29.1009,29.1325,29.0851,29.093,471600.0
2012-12-05 09:30:00,36.95,37.01,36.71,37.0,229900.0,29.1562,29.2035,28.9668,29.1956,229900.0
2012-12-05 09:35:00,36.99,37.07,36.96,37.06,276500.0,29.1877,29.2508,29.164,29.243,276500.0
2012-12-05 09:40:00,37.06,37.09,37.05,37.06,155300.0,29.243,29.2666,29.2351,29.243,155300.0
2012-12-05 09:45:00,37.05,37.08,37.0,37.02,103000.0,29.2351,29.2587,29.1956,29.2114,103000.0
2012-12-05 09:50:00,37.03,37.04,37.0,37.01,52100.0,29.2193,29.2272,29.1956,29.2035,52100.0
2012-12-05 09:55:00,37.01,37.02,36.97,36.97,175400.0,29.2035,29.2114,29.1719,29.1719,175400.0
2012-12-05 10:00:00,36.99,37.08,36.96,36.97,289900.0,29.1877,29.2587,29.164,29.1719,289900.0
2012-12-05 10:05:00,36.97,37.06,36.97,37.03,71200.0,29.1719,29.243,29.1719,29.2193,71200.0
2012-12-05 10:10:00,37.02,37.03,37.0,37.01,73300.0,29.2114,29.2193,29.1956,29.2035,73300.0
2012-12-05 10:15:00,37.01,37.04,37.0,37.04,201600.0,29.2035,29.2272,29.1956,29.2272,201600.0
2012-12-05 10:20:00,37.04,37.07,36.99,37.0,70500.0,29.2272,29.2508,29.1877,29.1956,70500.0
2012-12-05 10:25:00,36.98,36.98,36.93,36.93,146900.0,29.1798,29.1798,29.1404,29.1404,146900.0
2012-12-05 10:30:00,36.92,36.97,36.92,36.96,191300.0,29.1325,29.1719,29.1325,29.164,191300.0
2012-12-05 10:35:00,36.96,36.97,36.95,36.95,56800.0,29.164,29.1719,29.1562,29.1562,56800.0
2012-12-05 10:40:00,36.95,36.95,36.85,36.85,71800.0,29.1562,29.1562,29.0772,29.0772,71800.0
2012-12-05 10:45:00,36.85,36.87,36.82,36.87,224200.0,29.0772,29.093,29.0536,29.093,224200.0
2012-12-05 10:50:00,36.86,36.86,36.79,36.79,143200.0,29.0851,29.0851,29.0299,29.0299,143200.0
2012-12-05 10:55:00,36.78,36.84,36.76,36.84,100000.0,29.022,29.0694,29.0062,29.0694,100000.0
2012-12-05 11:00:00,36.83,36.84,36.8,36.83,279400.0,29.0615,29.0694,29.0378,29.0615,279400.0
2012-12-05 11:05:00,36.83,36.85,36.82,36.84,188300.0,29.0615,29.0772,29.0536,29.0694,188300.0
2012-12-05 11:10:00,36.84,36.9,36.84,36.89,474900.0,29.0694,29.1167,29.0694,29.1088,474900.0
2012-12-05 11:15:00,36.89,36.9,36.83,36.84,171000.0,29.1088,29.1167,29.0615,29.0694,171000.0
2012-12-05 11:20:00,36.84,36.85,36.82,36.85,117300.0,29.0694,29.0772,29.0536,29.0772,117300.0
2012-12-05 11:25:00,36.85,36.91,36.85,36.9,221000.0,29.0772,29.1246,29.0772,29.1167,221000.0
2012-12-05 11:30:00,36.9,37.01,36.9,37.0,94700.0,29.1167,29.2035,29.1167,29.1956,94700.0
2012-12-05 11:35:00,36.99,37.01,36.98,37.0,321300.0,29.1877,29.2035,29.1798,29.1956,321300.0
2012-12-05 11:40:00,36.99,37.05,36.98,37.03,73300.0,29.1877,29.2351,29.1798,29.2193,73300.0
2012-12-05 11:45:00,37.03,37.04,37.02,37.02,49400.0,29.2193,29.2272,29.2114,29.2114,49400.0
2012-12-05 11:50:00,37.02,37.05,37.01,37.05,81700.0,29.2114,29.2351,29.2035,29.2351,81700.0
2012-12-05 11:55:00,37.05,37.14,37.05,37.12,298000.0,29.2351,29.3061,29.2351,29.2903,298000.0
2012-12-05 12:00:00,37.12,37.19,37.12,37.18,167100.0,29.2903,29.3455,29.2903,29.3376,167100.0
2012-12-05 12:05:00,37.18,37.24,37.18,37.22,444100.0,29.3376,29.385,29.3376,29.3692,444100.0
2012-12-05 12:10:00,37.22,37.23,37.19,37.19,506000.0,29.3692,29.3771,29.3455,29.3455,506000.0
2012-12-05 12:15:00,37.19,37.2,37.16,37.18,96800.0,29.3455,29.3534,29.3219,29.3376,96800.0
2012-12-05 12:20:00,37.18,37.18,37.16,37.17,107900.0,29.3376,29.3376,29.3219,29.3297,107900.0
2012-12-05 12:25:00,37.17,37.17,37.14,37.14,149300.0,29.3297,29.3297,29.3061,29.3061,149300.0
2012-12-05 12:30:00,37.15,37.19,37.15,37.17,201800.0,29.314,29.3455,29.314,29.3297,201800.0
2012-12-05 12:35:00,37.18,37.22,37.18,37.2,475800.0,29.3376,29.3692,29.3376,29.3534,475800.0
2012-12-05 12:40:00,37.2,37.27,37.2,37.26,747700.0,29.3534,29.4087,29.3534,29.4008,747700.0
2012-12-05 12:45:00,37.26,37.28,37.24,37.25,342300.0,29.4008,29.4165,29.385,29.3929,342300.0
2012-12-05 12:50:00,37.25,37.28,37.25,37.28,123500.0,29.3929,29.4165,29.3929,29.4165,123500.0
2012-12-05 12:55:00,37.28,37.3,37.27,37.3,96100.0,29.4165,29.4323,29.4087,29.4323,96100.0
2012-12-05 13:00:00,37.3,37.31,37.29,37.3,81300.0,29.4323,29.4402,29.4244,29.4323,81300.0
2012-12-05 13:05:00,37.3,37.33,37.3,37.33,142600.0,29.4323,29.456,29.4323,29.456,142600.0
2012-12-05 13:10:00,37.33,37.34,37.31,37.32,130200.0,29.456,29.4639,29.4402,29.4481,130200.0
2012-12-05 13:15:00,37.32,37.33,37.3,37.3,102700.0,29.4481,29.456,29.4323,29.4323,102700.0
2012-12-05 13:20:00,37.3,37.32,37.3,37.31,205800.0,29.4323,29.4481,29.4323,29.4402,205800.0
2012-12-05 13:25:00,37.31,37.32,37.3,37.32,25800.0,29.4402,29.4481,29.4323,29.4481,25800.0
2012-12-05 13:30:00,37.32,37.32,37.3,37.31,64700.0,29.4481,29.4481,29.4323,29.4402,64700.0
2012-12-05 13:35:00,37.32,37.33,37.31,37.31,64600.0,29.4481,29.456,29.4402,29.4402,64600.0
2012-12-05 13:40:00,37.32,37.33,37.3,37.31,147100.0,29.4481,29.456,29.4323,29.4402,147100.0
2012-12-05 13:45:00,37.31,37.32,37.29,37.3,63200.0,29.4402,29.4481,29.4244,29.4323,63200.0
2012-12-05 13:50:00,37.31,37.33,37.31,37.33,130400.0,29.4402,29.456,29.4402,29.456,130400.0
2012-12-05 13:55:00,37.33,37.34,37.31,37.31,15300.0,29.456,29.4639,29.4402,29.4402,15300.0
2012-12-05 14:00:00,37.32,37.35,37.32,37.33,348200.0,29.4481,29.4718,29.4481,29.456,348200.0
2012-12-05 14:05:00,37.33,37.35,37.33,37.34,13100.0,29.456,29.4718,29.456,29.4639,13100.0
2012-12-05 14:10:00,37.35,37.36,37.34,37.36,10900.0,29.4718,29.4797,29.4639,29.4797,10900.0
2012-12-05 14:15:00,37.36,37.4,37.35,37.39,328200.0,29.4797,29.5112,29.4718,29.5033,328200.0
2012-12-05 14:20:00,37.39,37.39,37.34,37.35,43100.0,29.5033,29.5033,29.4639,29.4718,43100.0
2012-12-05 14:25:00,37.34,37.36,37.33,37.34,258800.0,29.4639,29.4797,29.456,29.4639,258800.0
2012-12-05 14:30:00,37.34,37.35,37.32,37.35,57200.0,29.4639,29.4718,29.4481,29.4718,57200.0
2012-12-05 14:35:00,37.35,37.36,37.32,37.34,26000.0,29.4718,29.4797,29.4481,29.4639,26000.0
2012-12-05 14:40:00,37.34,37.36,37.33,37.33,113800.0,29.4639,29.4797,29.456,29.456,113800.0
2012-12-05 14:45:00,37.33,37.34,37.32,37.33,94100.0,29.456,29.4639,29.4481,29.456,94100.0
2012-12-05 14:50:00,37.32,37.36,37.32,37.34,38600.0,29.4481,29.4797,29.4481,29.4639,38600.0
2012-12-05 14:55:00,37.35,37.36,37.33,37.33,37700.0,29.4718,29.4797,29.456,29.456,37700.0
2012-12-05 15:00:00,37.33,37.35,37.33,37.35,56800.0,29.456,29.4718,29.456,29.4718,56800.0
2012-12-05 15:05:00,37.35,37.37,37.35,37.37,162500.0,29.4718,29.4876,29.4718,29.4876,162500.0
2012-12-05 15:10:00,37.37,37.39,37.36,37.38,89200.0,29.4876,29.5033,29.4797,29.4955,89200.0
2012-12-05 15:15:00,37.38,37.4,37.38,37.38,42800.0,29.4955,29.5112,29.4955,29.4955,42800.0
2012-12-05 15:20:00,37.38,37.39,37.35,37.39,146900.0,29.4955,29.5033,29.4718,29.5033,146900.0
2012-12-05 15:25:00,37.38,37.4,37.37,37.38,70600.0,29.4955,29.5112,29.4876,29.4955,70600.0
2012-12-05 15:30:00,37.38,37.4,37.37,37.38,67000.0,29.4955,29.5112,29.4876,29.4955,67000.0
2012-12-05 15:35:00,37.37,37.38,37.34,37.34,124500.0,29.4876,29.4955,29.4639,29.4639,124500.0
2012-12-05 15:40:00,37.33,37.36,37.32,37.33,91800.0,29.456,29.4797,29.4481,29.456,91800.0
2012-12-05 15:45:00,37.33,37.33,37.27,37.28,321100.0,29.456,29.456,29.4087,29.4165,321100.0
2012-12-05 15:50:00,37.27,37.31,37.27,37.29,422000.0,29.4087,29.4402,29.4087,29.4244,422000.0
2012-12-05 15:55:00,37.3,37.3,37.19,37.25,676000.0,29.4323,29.4323,29.3455,29.3929,676000.0
2012-12-06 09:30:00,37.24,37.26,37.12,37.17,40900.0,29.385,29.4008,29.2903,29.3297,40900.0
2012-12-06 09:35:00,37.17,37.23,37.16,37.23,67100.0,29.3297,29.3771,29.3219,29.3771,67100.0
2012-12-06 09:40:00,37.23,37.25,37.1,37.1,79200.0,29.3771,29.3929,29.2745,29.2745,79200.0
2012-12-06 09:45:00,37.09,37.16,37.09,37.13,144700.0,29.2666,29.3219,29.2666,29.2982,144700.0
2012-12-06 09:50:00,37.13,37.18,37.11,37.16,158400.0,29.2982,29.3376,29.2824,29.3219,158400.0
2012-12-06 09:55:00,37.14,37.14,37.07,37.08,104500.0,29.3061,29.3061,29.2508,29.2587,104500.0
2012-12-06 10:00:00,37.09,37.09,37.01,37.05,233500.0,29.2666,29.2666,29.2035,29.2351,233500.0
2012-12-06 10:05:00,37.05,37.12,37.05,37.08,106500.0,29.2351,29.2903,29.2351,29.2587,106500.0
2012-12-06 10:10:00,37.08,37.08,37.03,37.06,110400.0,29.2587,29.2587,29.2193,29.243,110400.0
2012-12-06 10:15:00,37.07,37.1,37.03,37.04,97600.0,29.2508,29.2745,29.2193,29.2272,97600.0
2012-12-06 10:20:00,37.06,37.07,37.01,37.06,53200.0,29.243,29.2508,29.2035,29.243,53200.0
2012-12-06 10:25:00,37.05,37.08,37.04,37.06,25800.0,29.2351,29.2587,29.2272,29.243,25800.0
2012-12-06 10:30:00,37.06,37.08,37.04,37.07,55700.0,29.243,29.2587,29.2272,29.2508,55700.0
2012-12-06 10:35:00,37.07,37.11,37.06,37.11,51300.0,29.2508,29.2824,29.243,29.2824,51300.0
2012-12-06 10:40:00,37.11,37.12,37.1,37.11,149100.0,29.2824,29.2903,29.2745,29.2824,149100.0
2012-12-06 10:45:00,37.1,37.15,37.1,37.15,95600.0,29.2745,29.314,29.2745,29.314,95600.0
2012-12-06 10:50:00,37.16,37.18,37.14,37.14,80400.0,29.3219,29.3376,29.3061,29.3061,80400.0
2012-12-06 10:55:00,37.15,37.17,37.14,37.15,97000.0,29.314,29.3297,29.3061,29.314,97000.0
2012-12-06 11:00:00,37.16,37.18,37.15,37.16,25300.0,29.3219,29.3376,29.314,29.3219,25300.0
2012-12-06 11:05:00,37.16,37.16,37.13,37.15,80300.0,29.3219,29.3219,29.2982,29.314,80300.0
2012-12-06 11:10:00,37.15,37.16,37.13,37.13,34400.0,29.314,29.3219,29.2982,29.2982,34400.0
2012-12-06 11:15:00,37.14,37.14,37.12,37.13,60300.0,29.3061,29.3061,29.2903,29.2982,60300.0
2012-12-06 11:20:00,37.13,37.17,37.12,37.16,69900.0,29.2982,29.3297,29.2903,29.3219,69900.0
2012-12-06 11:25:00,37.16,37.16,37.14,37.15,62000.0,29.3219,29.3219,29.3061,29.314,62000.0
2012-12-06 11:30:00,37.15,37.18,37.14,37.14,90700.0,29.314,29.3376,29.3061,29.3061,90700.0
2012-12-06 11:35:00,37.15,37.19,37.14,37.18,88300.0,29.314,29.3455,29.3061,29.3376,88300.0
2012-12-06 11:40:00,37.18,37.18,37.15,37.15,56900.0,29.3376,29.3376,29.314,29.314,56900.0
2012-12-06 11:45:00,37.16,37.16,37.14,37.14,31200.0,29.3219,29.3219,29.3061,29.3061,31200.0
2012-12-06 11:50:00,37.15,37.16,37.14,37.15,32900.0,29.314,29.3219,29.3061,29.314,32900.0
2012-12-06 11:55:00,37.15,37.15,37.1,37.11,22200.0,29.314,29.314,29.2745,29.2824,22200.0
2012-12-06 12:00:00,37.11,37.12,37.1,37.1,28800.0,29.2824,29.2903,29.2745,29.2745,28800.0
2012-12-06 12:05:00,37.11,37.11,37.08,37.09,21700.0,29.2824,29.2824,29.2587,29.2666,21700.0
2012-12-06 12:10:00,37.09,37.09,37.08,37.09,22100.0,29.2666,29.2666,29.2587,29.2666,22100.0
2012-12-06 12:15:00,37.09,37.1,37.09,37.09,22200.0,29.2666,29.2745,29.2666,29.2666,22200.0
2012-12-06 12:20:00,37.08,37.09,37.07,37.08,11400.0,29.2587,29.2666,29.2508,29.2587,11400.0
2012-12-06 12:25:00,37.08,37.09,37.05,37.06,51600.0,29.2587,29.2666,29.2351,29.243,51600.0
2012-12-06 12:30:00,37.06,37.07,37.05,37.07,75000.0,29.243,29.2508,29.2351,29.2508,75000.0
2012-12-06 12:35:00,37.06,37.08,37.05,37.07,42800.0,29.243,29.2587,29.2351,29.2508,42800.0
2012-12-06 12:40:00,37.07,37.08,37.03,37.05,45300.0,29.2508,29.2587,29.2193,29.2351,45300.0
2012-12-06 12:45:00,37.05,37.07,37.05,37.06,132100.0,29.2351,29.2508,29.2351,29.243,132100.0
2012-12-06 12:50:00,37.06,37.07,37.04,37.04,30500.0,29.243,29.2508,29.2272,29.2272,30500.0
2012-12-06 12:55:00,37.04,37.05,37.02,37.03,67400.0,29.2272,29.2351,29.2114,29.2193,67400.0
2012-12-06 13:00:00,37.02,37.04,37.02,37.04,9600.0,29.2114,29.2272,29.2114,29.2272,9600.0
2012-12-06 13:05:00,37.05,37.06,37.05,37.05,6900.0,29.2351,29.243,29.2351,29.2351,6900.0
2012-12-06 13:10:00,37.06,37.09,37.05,37.07,19900.0,29.243,29.2666,29.2351,29.2508,19900.0
2012-12-06 13:15:00,37.07,37.12,37.06,37.12,101100.0,29.2508,29.2903,29.243,29.2903,101100.0
2012-12-06 13:20:00,37.12,37.13,37.11,37.12,71300.0,29.2903,29.2982,29.2824,29.2903,71300.0
2012-12-06 13:25:00,37.12,37.12,37.1,37.1,86200.0,29.2903,29.2903,29.2745,29.2745,86200.0
2012-12-06 13:30:00,37.1,37.13,37.1,37.12,24000.0,29.2745,29.2982,29.2745,29.2903,24000.0
2012-12-06 13:35:00,37.12,37.13,37.11,37.13,27100.0,29.2903,29.2982,29.2824,29.2982,27100.0
2012-12-06 13:40:00,37.13,37.14,37.12,37.13,16600.0,29.2982,29.3061,29.2903,29.2982,16600.0
2012-12-06 13:45:00,37.13,37.18,37.12,37.18,32700.0,29.2982,29.3376,29.2903,29.3376,32700.0
2012-12-06 13:50:00,37.17,37.18,37.16,37.16,16400.0,29.3297,29.3376,29.3219,29.3219,16400.0
2012-12-06 13:55:00,37.16,37.18,37.15,37.18,34000.0,29.3219,29.3376,29.314,29.3376,34000.0
2012-12-06 14:00:00,37.18,37.18,37.16,37.16,48600.0,29.3376,29.3376,29.3219,29.3219,48600.0
2012-12-06 14:05:00,37.16,37.17,37.15,37.16,18500.0,29.3219,29.3297,29.314,29.3219,18500.0
2012-12-06 14:10:00,37.15,37.18,37.15,37.18,39900.0,29.314,29.3376,29.314,29.3376,39900.0
2012-12-06 14:15:00,37.17,37.19,37.17,37.18,98600.0,29.3297,29.3455,29.3297,29.3376,98600.0
2012-12-06 14:20:00,37.17,37.2,37.16,37.19,98400.0,29.3297,29.3534,29.3219,29.3455,98400.0
2012-12-06 14:25:00,37.18,37.21,37.18,37.21,83400.0,29.3376,29.3613,29.3376,29.3613,83400.0
2012-12-06 14:30:00,37.2,37.23,37.19,37.21,26900.0,29.3534,29.3771,29.3455,29.3613,26900.0
2012-12-06 14:35:00,37.22,37.22,37.2,37.21,11100.0,29.3692,29.3692,29.3534,29.3613,11100.0
2012-12-06 14:40:00,37.22,37.22,37.19,37.19,26100.0,29.3692,29.3692,29.3455,29.3455,26100.0
2012-12-06 14:45:00,37.19,37.2,37.18,37.18,30700.0,29.3455,29.3534,29.3376,29.3376,30700.0
2012-12-06 14:50:00,37.17,37.21,37.17,37.2,90900.0,29.3297,29.3613,29.3297,29.3534,90900.0
2012-12-06 14:55:00,37.2,37.2,37.18,37.19,14000.0,29.3534,29.3534,29.3376,29.3455,14000.0
2012-12-06 15:00:00,37.2,37.2,37.16,37.16,26500.0,29.3534,29.3534,29.3219,29.3219,26500.0
2012-12-06 15:05:00,37.16,37.19,37.16,37.16,30300.0,29.3219,29.3455,29.3219,29.3219,30300.0
2012-12-06 15:10:00,37.17,37.18,37.14,37.15,28800.0,29.3297,29.3376,29.3061,29.314,28800.0
2012-12-06 15:15:00,37.16,37.18,37.16,37.16,12500.0,29.3219,29.3376,29.3219,29.3219,12500.0
2012-12-06 15:20:00,37.16,37.2,37.16,37.2,19500.0,29.3219,29.3534,29.3219,29.3534,19500.0
2012-12-06 15:25:00,37.2,37.22,37.19,37.21,52600.0,29.3534,29.3692,29.3455,29.3613,52600.0
2012-12-06 15:30:00,37.2,37.24,37.2,37.24,123100.0,29.3534,29.385,29.3534,29.385,123100.0
2012-12-06 15:35:00,37.24,37.27,37.23,37.25,125400.0,29.385,29.4087,29.3771,29.3929,125400.0
2012-12-06 15:40:00,37.25,37.27,37.24,37.26,70700.0,29.3929,29.4087,29.385,29.4008,70700.0
2012-12-06 15:45:00,37.27,37.27,37.23,37.24,117200.0,29.4087,29.4087,29.3771,29.385,117200.0
2012-12-06 15:50:00,37.25,37.28,37.24,37.27,199100.0,29.3929,29.4165,29.385,29.4087,199100.0
2012-12-06 15:55:00,37.27,37.29,37.25,37.28,487000.0,29.4087,29.4244,29.3929,29.4165,487000.0
2012-12-07 09:30:00,37.46,37.52,37.41,37.45,208300.0,29.5586,29.6059,29.5191,29.5507,208300.0
2012-12-07 09:35:00,37.45,37.45,37.39,37.4,204900.0,29.5507,29.5507,29.5033,29.5112,204900.0
2012-12-07 09:40:00,37.39,37.42,37.36,37.41,485700.0,29.5033,29.527,29.4797,29.5191,485700.0
2012-12-07 09:45:00,37.41,37.42,37.34,37.38,95500.0,29.5191,29.527,29.4639,29.4955,95500.0
2012-12-07 09:50:00,37.36,37.43,37.33,37.33,223900.0,29.4797,29.5349,29.456,29.456,223900.0
2012-12-07 09:55:00,37.33,37.39,37.29,37.37,261800.0,29.456,29.5033,29.4244,29.4876,261800.0
2012-12-07 10:00:00,37.37,37.43,37.35,37.4,140600.0,29.4876,29.5349,29.4718,29.5112,140600.0
2012-12-07 10:05:00,37.4,37.48,37.4,37.45,170900.0,29.5112,29.5744,29.5112,29.5507,170900.0
2012-12-07 10:10:00,37.44,37.47,37.41,37.41,82200.0,29.5428,29.5665,29.5191,29.5191,82200.0
2012-12-07 10:15:00,37.42,37.46,37.42,37.44,55300.0,29.527,29.5586,29.527,29.5428,55300.0
2012-12-07 10:20:00,37.43,37.47,37.42,37.44,39500.0,29.5349,29.5665,29.527,29.5428,39500.0
2012-12-07 10:25:00,37.44,37.45,37.41,37.42,122000.0,29.5428,29.5507,29.5191,29.527,122000.0
2012-12-07 10:30:00,37.42,37.43,37.32,37.33,95000.0,29.527,29.5349,29.4481,29.456,95000.0
2012-12-07 10:35:00,37.33,37.35,37.32,37.35,72300.0,29.456,29.4718,29.4481,29.4718,72300.0
2012-12-07 10:40:00,37.36,37.36,37.33,37.36,172500.0,29.4797,29.4797,29.456,29.4797,172500.0
2012-12-07 10:45:00,37.37,37.38,37.34,37.35,159900.0,29.4876,29.4955,29.4639,29.4718,159900.0
2012-12-07 10:50:00,37.36,37.36,37.32,37.32,64100.0,29.4797,29.4797,29.4481,29.4481,64100.0
2012-12-07 10:55:00,37.32,37.33,37.31,37.32,102000.0,29.4481,29.456,29.4402,29.4481,102000.0
2012-12-07 11:00:00,37.32,37.36,37.25,37.3,256500.0,29.4481,29.4797,29.3929,29.4323,256500.0
2012-12-07 11:05:00,37.3,37.34,37.3,37.31,70200.0,29.4323,29.4639,29.4323,29.4402,70200.0
2012-12-07 11:10:00,37.31,37.32,37.27,37.29,63400.0,29.4402,29.4481,29.4087,29.4244,63400.0
2012-12-07 11:15:00,37.29,37.35,37.29,37.32,67700.0,29.4244,29.4718,29.4244,29.4481,67700.0
2012-12-07 11:20:00,37.32,37.34,37.32,37.32,40900.0,29.4481,29.4639,29.4481,29.4481,40900.0
2012-12-07 11:25:00,37.33,37.36,37.33,37.35,105900.0,29.456,29.4797,29.456,29.4718,105900.0
2012-12-07 11:30:00,37.34,37.38,37.33,37.37,50900.0,29.4639,29.4955,29.456,29.4876,50900.0
2012-12-07 11:35:00,37.38,37.38,37.35,37.35,26300.0,29.4955,29.4955,29.4718,29.4718,26300.0
2012-12-07 11:40:00,37.35,37.36,37.34,37.34,21100.0,29.4718,29.4797,29.4639,29.4639,21100.0
2012-12-07 11:45:00,37.34,37.35,37.32,37.32,22100.0,29.4639,29.4718,29.4481,29.4481,22100.0
2012-12-07 11:50:00,37.32,37.33,37.3,37.3,25800.0,29.4481,29.456,29.4323,29.4323,25800.0
2012-12-07 11:55:00,37.3,37.31,37.3,37.3,28100.0,29.4323,29.4402,29.4323,29.4323,28100.0
2012-12-07 12:00:00,37.31,37.31,37.3,37.31,13400.0,29.4402,29.4402,29.4323,29.4402,13400.0
2012-12-07 12:05:00,37.31,37.33,37.31,37.32,10700.0,29.4402,29.456,29.4402,29.4481,10700.0
2012-12-07 12:10:00,37.33,37.34,37.31,37.34,47400.0,29.456,29.4639,29.4402,29.4639,47400.0
2012-12-07 12:15:00,37.33,37.38,37.33,37.37,25400.0,29.456,29.4955,29.456,29.4876,25400.0
2012-12-07 12:20:00,37.37,37.37,37.35,37.36,36400.0,29.4876,29.4876,29.4718,29.4797,36400.0
2012-12-07 12:25:00,37.36,37.37,37.35,37.36,11600.0,29.4797,29.4876,29.4718,29.4797,11600.0
2012-12-07 12:30:00,37.36,37.37,37.35,37.36,14400.0,29.4797,29.4876,29.4718,29.4797,14400.0
2012-12-07 12:35:00,37.37,37.37,37.34,37.34,19600.0,29.4876,29.4876,29.4639,29.4639,19600.0
2012-12-07 12:40:00,37.34,37.38,37.34,37.38,76000.0,29.4639,29.4955,29.4639,29.4955,76000.0
2012-12-07 12:45:00,37.38,37.39,37.37,37.38,138200.0,29.4955,29.5033,29.4876,29.4955,138200.0
2012-12-07 12:50:00,37.38,37.39,37.36,37.36,76700.0,29.4955,29.5033,29.4797,29.4797,76700.0
2012-12-07 12:55:00,37.36,37.38,37.36,37.38,14600.0,29.4797,29.4955,29.4797,29.4955,14600.0
2012-12-07 13:00:00,37.37,37.41,37.37,37.41,31700.0,29.4876,29.5191,29.4876,29.5191,31700.0
2012-12-07 13:05:00,37.4,37.42,37.4,37.4,12900.0,29.5112,29.527,29.5112,29.5112,12900.0
2012-12-07 13:10:00,37.4,37.42,37.4,37.41,10300.0,29.5112,29.527,29.5112,29.5191,10300.0
2012-12-07 13:15:00,37.4,37.42,37.39,37.39,22700.0,29.5112,29.527,29.5033,29.5033,22700.0
2012-12-07 13:20:00,37.4,37.41,37.38,37.41,7700.0,29.5112,29.5191,29.4955,29.5191,7700.0
2012-12-07 13:25:00,37.4,37.44,37.4,37.42,17500.0,29.5112,29.5428,29.5112,29.527,17500.0
2012-12-07 13:30:00,37.41,37.42,37.4,37.4,19600.0,29.5191,29.527,29.5112,29.5112,19600.0
2012-12-07 13:35:00,37.4,37.43,37.4,37.43,4600.0,29.5112,29.5349,29.5112,29.5349,4600.0
2012-12-07 13:40:00,37.43,37.43,37.39,37.39,6900.0,29.5349,29.5349,29.5033,29.5033,6900.0
2012-12-07 13:45:00,37.4,37.4,37.39,37.4,6400.0,29.5112,29.5112,29.5033,29.5112,6400.0
2012-12-07 13:50:00,37.4,37.41,37.39,37.39,27600.0,29.5112,29.5191,29.5033,29.5033,27600.0
2012-12-07 13:55:00,37.4,37.41,37.39,37.39,167800.0,29.5112,29.5191,29.5033,29.5033,167800.0
2012-12-07 14:00:00,37.4,37.41,37.39,37.41,19800.0,29.5112,29.5191,29.5033,29.5191,19800.0
2012-12-07 14:05:00,37.4,37.41,37.39,37.4,17400.0,29.5112,29.5191,29.5033,29.5112,17400.0
2012-12-07 14:10:00,37.4,37.41,37.4,37.41,23700.0,29.5112,29.5191,29.5112,29.5191,23700.0
2012-12-07 14:15:00,37.42,37.42,37.4,37.41,54600.0,29.527,29.527,29.5112,29.5191,54600.0
2012-12-07 14:20:00,37.41,37.43,37.41,37.42,31200.0,29.5191,29.5349,29.5191,29.527,31200.0
2012-12-07 14:25:00,37.42,37.43,37.41,37.42,87200.0,29.527,29.5349,29.5191,29.527,87200.0
2012-12-07 14:30:00,37.43,37.45,37.42,37.43,46400.0,29.5349,29.5507,29.527,29.5349,46400.0
2012-12-07 14:35:00,37.44,37.44,37.43,37.44,104900.0,29.5428,29.5428,29.5349,29.5428,104900.0
2012-12-07 14:40:00,37.43,37.44,37.41,37.42,47000.0,29.5349,29.5428,29.5191,29.527,47000.0
2012-12-07 14:45:00,37.42,37.43,37.41,37.42,13400.0,29.527,29.5349,29.5191,29.527,13400.0
2012-12-07 14:50:00,37.42,37.43,37.41,37.43,20900.0,29.527,29.5349,29.5191,29.5349,20900.0
2012-12-07 14:55:00,37.43,37.44,37.41,37.41,41800.0,29.5349,29.5428,29.5191,29.5191,41800.0
2012-12-07 15:00:00,37.42,37.43,37.41,37.42,80600.0,29.527,29.5349,29.5191,29.527,80600.0
2012-12-07 15:05:00,37.43,37.43,37.41,37.41,31900.0,29.5349,29.5349,29.5191,29.5191,31900.0
2012-12-07 15:10:00,37.41,37.42,37.4,37.41,33800.0,29.5191,29.527,29.5112,29.5191,33800.0
2012-12-07 15:15:00,37.41,37.41,37.4,37.4,22000.0,29.5191,29.5191,29.5112,29.5112,22000.0
2012-12-07 15:20:00,37.41,37.41,37.39,37.4,55300.0,29.5191,29.5191,29.5033,29.5112,55300.0
2012-12-07 15:25:00,37.4,37.42,37.39,37.42,43300.0,29.5112,29.527,29.5033,29.527,43300.0
2012-12-07 15:30:00,37.42,37.44,37.41,37.42,175700.0,29.527,29.5428,29.5191,29.527,175700.0
2012-12-07 15:35:00,37.42,37.45,37.42,37.43,191600.0,29.527,29.5507,29.527,29.5349,191600.0
2012-12-07 15:40:00,37.43,37.45,37.43,37.45,74300.0,29.5349,29.5507,29.5349,29.5507,74300.0
2012-12-07 15:45:00,37.45,37.48,37.44,37.45,184900.0,29.5507,29.5744,29.5428,29.5507,184900.0
2012-12-07 15:50:00,37.45,37.47,37.45,37.45,200900.0,29.5507,29.5665,29.5507,29.5507,200900.0
2012-12-07 15:55:00,37.45,37.5,37.45,37.49,546800.0,29.5507,29.5901,29.5507,29.5823,546800.0
2012-12-10 09:30:00,37.48,37.54,37.39,37.54,175000.0,29.5744,29.6217,29.5033,29.6217,175000.0
2012-12-10 09:35:00,37.54,37.54,37.44,37.49,125400.0,29.6217,29.6217,29.5428,29.5823,125400.0
2012-12-10 09:40:00,37.49,37.54,37.49,37.54,154600.0,29.5823,29.6217,29.5823,29.6217,154600.0
2012-12-10 09:45:00,37.54,37.6,37.54,37.59,226000.0,29.6217,29.669,29.6217,29.6612,226000.0
2012-12-10 09:50:00,37.59,37.6,37.57,37.59,48100.0,29.6612,29.669,29.6454,29.6612,48100.0
2012-12-10 09:55:00,37.58,37.6,37.57,37.59,23500.0,29.6533,29.669,29.6454,29.6612,23500.0
2012-12-10 10:00:00,37.59,37.63,37.59,37.62,176600.0,29.6612,29.6927,29.6612,29.6848,176600.0
2012-12-10 10:05:00,37.62,37.63,37.59,37.61,86900.0,29.6848,29.6927,29.6612,29.6769,86900.0
2012-12-10 10:10:00,37.61,37.65,37.59,37.6,364800.0,29.6769,29.7085,29.6612,29.669,364800.0
2012-12-10 10:15:00,37.59,37.6,37.57,37.59,179900.0,29.6612,29.669,29.6454,29.6612,179900.0
2012-12-10 10:20:00,37.59,37.61,37.58,37.61,220100.0,29.6612,29.6769,29.6533,29.6769,220100.0
2012-12-10 10:25:00,37.6,37.61,37.58,37.59,79900.0,29.669,29.6769,29.6533,29.6612,79900.0
2012-12-10 10:30:00,37.6,37.62,37.6,37.61,359900.0,29.669,29.6848,29.669,29.6769,359900.0
2012-12-10 10:35:00,37.61,37.62,37.6,37.6,17900.0,29.6769,29.6848,29.669,29.669,17900.0
2012-12-10 10:40:00,37.6,37.62,37.6,37.61,30000.0,29.669,29.6848,29.669,29.6769,30000.0
2012-12-10 10:45:00,37.61,37.62,37.59,37.61,110900.0,29.6769,29.6848,29.6612,29.6769,110900.0
2012-12-10 10:50:00,37.61,37.63,37.59,37.62,73100.0,29.6769,29.6927,29.6612,29.6848,73100.0
2012-12-10 10:55:00,37.63,37.67,37.62,37.66,146500.0,29.6927,29.7243,29.6848,29.7164,146500.0
2012-12-10 11:00:00,37.66,37.66,37.62,37.62,146500.0,29.7164,29.7164,29.6848,29.6848,146500.0
2012-12-10 11:05:00,37.63,37.65,37.62,37.65,67600.0,29.6927,29.7085,29.6848,29.7085,67600.0
2012-12-10 11:10:00,37.64,37.66,37.63,37.66,343600.0,29.7006,29.7164,29.6927,29.7164,343600.0
2012-12-10 11:15:00,37.66,37.66,37.64,37.65,141300.0,29.7164,29.7164,29.7006,29.7085,141300.0
2012-12-10 11:20:00,37.66,37.67,37.66,37.66,28100.0,29.7164,29.7243,29.7164,29.7164,28100.0
2012-12-10 11:25:00,37.66,37.67,37.65,37.66,28000.0,29.7164,29.7243,29.7085,29.7164,28000.0
2012-12-10 11:30:00,37.66,37.67,37.64,37.65,55100.0,29.7164,29.7243,29.7006,29.7085,55100.0
2012-12-10 11:35:00,37.64,37.65,37.64,37.65,18100.0,29.7006,29.7085,29.7006,29.7085,18100.0
2012-12-10 11:40:00,37.64,37.64,37.62,37.63,63900.0,29.7006,29.7006,29.6848,29.6927,63900.0
2012-12-10 11:45:00,37.63,37.64,37.61,37.64,158100.0,29.6927,29.7006,29.6769,29.7006,158100.0
2012-12-10 11:50:00,37.64,37.65,37.61,37.61,16200.0,29.7006,29.7085,29.6769,29.6769,16200.0
2012-12-10 11:55:00,37.62,37.63,37.6,37.63,58700.0,29.6848,29.6927,29.669,29.6927,58700.0
2012-12-10 12:00:00,37.63,37.66,37.63,37.66,93100.0,29.6927,29.7164,29.6927,29.7164,93100.0
2012-12-10 12:05:00,37.66,37.68,37.66,37.68,10600.0,29.7164,29.7322,29.7164,29.7322,10600.0
2012-12-10 12:10:00,37.68,37.68,37.66,37.67,84000.0,29.7322,29.7322,29.7164,29.7243,84000.0
2012-12-10 12:15:00,37.67,37.68,37.66,37.66,27900.0,29.7243,29.7322,29.7164,29.7164,27900.0
2012-12-10 12:20:00,37.67,37.68,37.65,37.65,18600.0,29.7243,29.7322,29.7085,29.7085,18600.0
2012-12-10 12:25:00,37.66,37.66,37.65,37.65,11600.0,29.7164,29.7164,29.7085,29.7085,11600.0
2012-12-10 12:30:00,37.65,37.66,37.64,37.65,22700.0,29.7085,29.7164,29.7006,29.7085,22700.0
2012-12-10 12:35:00,37.66,37.66,37.65,37.66,13300.0,29.7164,29.7164,29.7085,29.7164,13300.0
2012-12-10 12:40:00,37.66,37.67,37.64,37.65,47900.0,29.7164,29.7243,29.7006,29.7085,47900.0
2012-12-10 12:45:00,37.65,37.66,37.63,37.65,58100.0,29.7085,29.7164,29.6927,29.7085,58100.0
2012-12-10 12:50:00,37.65,37.66,37.63,37.65,17400.0,29.7085,29.7164,29.6927,29.7085,17400.0
2012-12-10 12:55:00,37.65,37.66,37.64,37.65,12800.0,29.7085,29.7164,29.7006,29.7085,12800.0
2012-12-10 13:00:00,37.65,37.65,37.63,37.64,24800.0,29.7085,29.7085,29.6927,29.7006,24800.0
2012-12-10 13:05:00,37.64,37.64,37.62,37.63,14600.0,29.7006,29.7006,29.6848,29.6927,14600.0
2012-12-10 13:10:00,37.63,37.64,37.62,37.64,64800.0,29.6927,29.7006,29.6848,29.7006,64800.0
2012-12-10 13:15:00,37.64,37.65,37.63,37.65,13900.0,29.7006,29.7085,29.6927,29.7085,13900.0
2012-12-10 13:20:00,37.65,37.65,37.63,37.64,13000.0,29.7085,29.7085,29.6927,29.7006,13000.0
2012-12-10 13:25:00,37.63,37.64,37.61,37.62,25400.0,29.6927,29.7006,29.6769,29.6848,25400.0
2012-12-10 13:30:00,37.62,37.63,37.61,37.63,11200.0,29.6848,29.6927,29.6769,29.6927,11200.0
2012-12-10 13:35:00,37.63,37.63,37.62,37.63,129800.0,29.6927,29.6927,29.6848,29.6927,129800.0
2012-12-10 13:40:00,37.62,37.63,37.61,37.62,76000.0,29.6848,29.6927,29.6769,29.6848,76000.0
2012-12-10 13:45:00,37.63,37.64,37.61,37.62,33300.0,29.6927,29.7006,29.6769,29.6848,33300.0
2012-12-10 13:50:00,37.62,37.63,37.61,37.62,16400.0,29.6848,29.6927,29.6769,29.6848,16400.0
2012-12-10 13:55:00,37.62,37.62,37.61,37.62,11600.0,29.6848,29.6848,29.6769,29.6848,11600.0
2012-12-10 14:00:00,37.62,37.64,37.62,37.64,16900.0,29.6848,29.7006,29.6848,29.7006,16900.0
2012-12-10 14:05:00,37.63,37.64,37.62,37.64,14200.0,29.6927,29.7006,29.6848,29.7006,14200.0
2012-12-10 14:10:00,37.63,37.65,37.63,37.64,6400.0,29.6927,29.7085,29.6927,29.7006,6400.0
2012-12-10 14:15:00,37.64,37.67,37.64,37.66,53400.0,29.7006,29.7243,29.7006,29.7164,53400.0
2012-12-10 14:20:00,37.66,37.67,37.66,37.67,10300.0,29.7164,29.7243,29.7164,29.7243,10300.0
2012-12-10 14:25:00,37.66,37.69,37.66,37.68,125700.0,29.7164,29.7401,29.7164,29.7322,125700.0
2012-12-10 14:30:00,37.67,37.68,37.65,37.67,29800.0,29.7243,29.7322,29.7085,29.7243,29800.0
2012-12-10 14:35:00,37.66,37.67,37.63,37.63,45500.0,29.7164,29.7243,29.6927,29.6927,45500.0
2012-12-10 14:40:00,37.63,37.65,37.63,37.65,36300.0,29.6927,29.7085,29.6927,29.7085,36300.0
2012-12-10 14:45:00,37.65,37.65,37.63,37.63,32200.0,29.7085,29.7085,29.6927,29.6927,32200.0
2012-12-10 14:50:00,37.63,37.67,37.63,37.67,29800.0,29.6927,29.7243,29.6927,29.7243,29800.0
2012-12-10 14:55:00,37.66,37.69,37.66,37.68,116700.0,29.7164,29.7401,29.7164,29.7322,116700.0
2012-12-10 15:00:00,37.67,37.68,37.66,37.68,71900.0,29.7243,29.7322,29.7164,29.7322,71900.0
2012-12-10 15:05:00,37.68,37.69,37.67,37.69,44700.0,29.7322,29.7401,29.7243,29.7401,44700.0
2012-12-10 15:10:00,37.68,37.71,37.68,37.7,29900.0,29.7322,29.7558,29.7322,29.748,29900.0
2012-12-10 15:15:00,37.69,37.7,37.69,37.7,29600.0,29.7401,29.748,29.7401,29.748,29600.0
2012-12-10 15:20:00,37.69,37.71,37.69,37.69,95900.0,29.7401,29.7558,29.7401,29.7401,95900.0
2012-12-10 15:25:00,37.7,37.72,37.69,37.71,43300.0,29.748,29.7637,29.7401,29.7558,43300.0
2012-12-10 15:30:00,37.72,37.72,37.7,37.7,78100.0,29.7637,29.7637,29.748,29.748,78100.0
2012-12-10 15:35:00,37.7,37.72,37.7,37.71,81900.0,29.748,29.7637,29.748,29.7558,81900.0
2012-12-10 15:40:00,37.72,37.72,37.69,37.7,175400.0,29.7637,29.7637,29.7401,29.748,175400.0
2012-12-10 15:45:00,37.71,37.72,37.7,37.7,191400.0,29.7558,29.7637,29.748,29.748,191400.0
2012-12-10 15:50:00,37.71,37.71,37.68,37.68,679400.0,29.7558,29.7558,29.7322,29.7322,679400.0
2012-12-10 15:55:00,37.69,37.69,37.66,37.67,503300.0,29.7401,29.7401,29.7164,29.7243,503300.0
2012-12-11 09:30:00,37.88,37.88,37.76,37.77,63600.0,29.89,29.89,29.7953,29.8032,63600.0
2012-12-11 09:35:00,37.78,37.79,37.74,37.75,38800.0,29.8111,29.819,29.7795,29.7874,38800.0
2012-12-11 09:40:00,37.75,37.76,37.7,37.72,191300.0,29.7874,29.7953,29.748,29.7637,191300.0
2012-12-11 09:45:00,37.72,37.76,37.72,37.76,63100.0,29.7637,29.7953,29.7637,29.7953,63100.0
2012-12-11 09:50:00,37.76,37.83,37.76,37.83,151500.0,29.7953,29.8505,29.7953,29.8505,151500.0
2012-12-11 09:55:00,37.83,37.86,37.82,37.85,26300.0,29.8505,29.8742,29.8426,29.8663,26300.0
2012-12-11 10:00:00,37.85,37.87,37.85,37.85,102600.0,29.8663,29.8821,29.8663,29.8663,102600.0
2012-12-11 10:05:00,37.85,37.9,37.85,37.88,93700.0,29.8663,29.9058,29.8663,29.89,93700.0
2012-12-11 10:10:00,37.88,37.89,37.87,37.88,58000.0,29.89,29.8979,29.8821,29.89,58000.0
2012-12-11 10:15:00,37.88,37.9,37.85,37.86,114000.0,29.89,29.9058,29.8663,29.8742,114000.0
2012-12-11 10:20:00,37.86,37.86,37.83,37.85,137900.0,29.8742,29.8742,29.8505,29.8663,137900.0
2012-12-11 10:25:00,37.85,37.86,37.83,37.86,42600.0,29.8663,29.8742,29.8505,29.8742,42600.0
2012-12-11 10:30:00,37.86,37.87,37.85,37.86,30200.0,29.8742,29.8821,29.8663,29.8742,30200.0
2012-12-11 10:35:00,37.86,37.89,37.86,37.89,303800.0,29.8742,29.8979,29.8742,29.8979,303800.0
2012-12-11 10:40:00,37.89,37.92,37.89,37.9,38500.0,29.8979,29.9216,29.8979,29.9058,38500.0
2012-12-11 10:45:00,37.9,37.91,37.88,37.89,57000.0,29.9058,29.9137,29.89,29.8979,57000.0
2012-12-11 10:50:00,37.89,37.9,37.87,37.88,60800.0,29.8979,29.9058,29.8821,29.89,60800.0
2012-12-11 10:55:00,37.88,37.89,37.87,37.88,48300.0,29.89,29.8979,29.8821,29.89,48300.0
2012-12-11 11:00:00,37.88,37.9,37.87,37.87,103800.0,29.89,29.9058,29.8821,29.8821,103800.0
2012-12-11 11:05:00,37.87,37.88,37.85,37.87,73300.0,29.8821,29.89,29.8663,29.8821,73300.0
2012-12-11 11:10:00,37.87,37.91,37.87,37.89,62400.0,29.8821,29.9137,29.8821,29.8979,62400.0
2012-12-11 11:15:00,37.89,37.92,37.88,37.88,49800.0,29.8979,29.9216,29.89,29.89,49800.0
2012-12-11 11:20:00,37.88,37.97,37.88,37.92,428100.0,29.89,29.961,29.89,29.9216,428100.0
2012-12-11 11:25:00,37.93,37.94,37.91,37.93,459300.0,29.9294,29.9373,29.9137,29.9294,459300.0
2012-12-11 11:30:00,37.93,37.94,37.91,37.92,95600.0,29.9294,29.9373,29.9137,29.9216,95600.0
2012-12-11 11:35:00,37.92,37.93,37.91,37.92,156800.0,29.9216,29.9294,29.9137,29.9216,156800.0
2012-12-11 11:40:00,37.92,37.95,37.91,37.94,76500.0,29.9216,29.9452,29.9137,29.9373,76500.0
2012-12-11 11:45:00,37.95,37.95,37.94,37.95,68700.0,29.9452,29.9452,29.9373,29.9452,68700.0
2012-12-11 11:50:00,37.95,37.96,37.93,37.94,335700.0,29.9452,29.9531,29.9294,29.9373,335700.0
2012-12-11 11:55:00,37.94,37.94,37.91,37.91,357900.0,29.9373,29.9373,29.9137,29.9137,357900.0
2012-12-11 12:00:00,37.91,37.91,37.83,37.84,107700.0,29.9137,29.9137,29.8505,29.8584,107700.0
2012-12-11 12:05:00,37.84,37.87,37.84,37.85,54900.0,29.8584,29.8821,29.8584,29.8663,54900.0
2012-12-11 12:10:00,37.84,37.89,37.84,37.87,114100.0,29.8584,29.8979,29.8584,29.8821,114100.0
2012-12-11 12:15:00,37.88,37.89,37.87,37.88,37200.0,29.89,29.8979,29.8821,29.89,37200.0
2012-12-11 12:20:00,37.88,37.94,37.88,37.94,103600.0,29.89,29.9373,29.89,29.9373,103600.0
2012-12-11 12:25:00,37.94,37.94,37.92,37.92,55500.0,29.9373,29.9373,29.9216,29.9216,55500.0
2012-12-11 12:30:00,37.93,37.93,37.91,37.91,40000.0,29.9294,29.9294,29.9137,29.9137,40000.0
2012-12-11 12:35:00,37.91,37.93,37.91,37.92,30200.0,29.9137,29.9294,29.9137,29.9216,30200.0
2012-12-11 12:40:00,37.91,37.91,37.9,37.91,326000.0,29.9137,29.9137,29.9058,29.9137,326000.0
2012-12-11 12:45:00,37.91,37.92,37.9,37.9,51800.0,29.9137,29.9216,29.9058,29.9058,51800.0
2012-12-11 12:50:00,37.9,37.92,37.9,37.91,19800.0,29.9058,29.9216,29.9058,29.9137,19800.0
2012-12-11 12:55:00,37.91,37.92,37.9,37.91,47700.0,29.9137,29.9216,29.9058,29.9137,47700.0
2012-12-11 13:00:00,37.92,37.93,37.91,37.92,91300.0,29.9216,29.9294,29.9137,29.9216,91300.0
2012-12-11 13:05:00,37.92,37.93,37.9,37.9,30600.0,29.9216,29.9294,29.9058,29.9058,30600.0
2012-12-11 13:10:00,37.9,37.91,37.9,37.9,11200.0,29.9058,29.9137,29.9058,29.9058,11200.0
2012-12-11 13:15:00,37.9,37.91,37.89,37.9,25300.0,29.9058,29.9137,29.8979,29.9058,25300.0
2012-12-11 13:20:00,37.91,37.91,37.89,37.9,11800.0,29.9137,29.9137,29.8979,29.9058,11800.0
2012-12-11 13:25:00,37.89,37.89,37.88,37.89,15300.0,29.8979,29.8979,29.89,29.8979,15300.0
2012-12-11 13:30:00,37.89,37.9,37.88,37.9,16300.0,29.8979,29.9058,29.89,29.9058,16300.0
2012-12-11 13:35:00,37.9,37.91,37.89,37.9,14900.0,29.9058,29.9137,29.8979,29.9058,14900.0
2012-12-11 13:40:00,37.89,37.91,37.89,37.9,36400.0,29.8979,29.9137,29.8979,29.9058,36400.0
2012-12-11 13:45:00,37.9,37.93,37.89,37.92,39100.0,29.9058,29.9294,29.8979,29.9216,39100.0
2012-12-11 13:50:00,37.92,37.92,37.91,37.91,14200.0,29.9216,29.9216,29.9137,29.9137,14200.0
2012-12-11 13:55:00,37.91,37.91,37.89,37.89,91300.0,29.9137,29.9137,29.8979,29.8979,91300.0
2012-12-11 14:00:00,37.9,37.92,37.89,37.92,28600.0,29.9058,29.9216,29.8979,29.9216,28600.0
2012-12-11 14:05:00,37.91,37.91,37.9,37.9,25800.0,29.9137,29.9137,29.9058,29.9058,25800.0
2012-12-11 14:10:00,37.9,37.91,37.89,37.89,15100.0,29.9058,29.9137,29.8979,29.8979,15100.0
2012-12-11 14:15:00,37.9,37.91,37.89,37.9,38900.0,29.9058,29.9137,29.8979,29.9058,38900.0
2012-12-11 14:20:00,37.89,37.92,37.89,37.92,82200.0,29.8979,29.9216,29.8979,29.9216,82200.0
2012-12-11 14:25:00,37.91,37.91,37.89,37.91,42700.0,29.9137,29.9137,29.8979,29.9137,42700.0
2012-12-11 14:30:00,37.91,37.91,37.86,37.87,57000.0,29.9137,29.9137,29.8742,29.8821,57000.0
2012-12-11 14:35:00,37.87,37.87,37.84,37.85,41700.0,29.8821,29.8821,29.8584,29.8663,41700.0
2012-12-11 14:40:00,37.84,37.86,37.83,37.83,46800.0,29.8584,29.8742,29.8505,29.8505,46800.0
2012-12-11 14:45:00,37.83,37.83,37.78,37.79,78500.0,29.8505,29.8505,29.8111,29.819,78500.0
2012-12-11 14:50:00,37.78,37.8,37.78,37.8,71300.0,29.8111,29.8269,29.8111,29.8269,71300.0
2012-12-11 14:55:00,37.8,37.8,37.77,37.77,30100.0,29.8269,29.8269,29.8032,29.8032,30100.0
2012-12-11 15:00:00,37.77,37.77,37.73,37.74,182700.0,29.8032,29.8032,29.7716,29.7795,182700.0
2012-12-11 15:05:00,37.74,37.75,37.71,37.75,65500.0,29.7795,29.7874,29.7558,29.7874,65500.0
2012-12-11 15:10:00,37.75,37.75,37.72,37.73,52400.0,29.7874,29.7874,29.7637,29.7716,52400.0
2012-12-11 15:15:00,37.73,37.73,37.68,37.7,73800.0,29.7716,29.7716,29.7322,29.748,73800.0
2012-12-11 15:20:00,37.7,37.73,37.69,37.72,94500.0,29.748,29.7716,29.7401,29.7637,94500.0
2012-12-11 15:25:00,37.72,37.73,37.7,37.73,106600.0,29.7637,29.7716,29.748,29.7716,106600.0
2012-12-11 15:30:00,37.73,37.73,37.72,37.72,64100.0,29.7716,29.7716,29.7637,29.7637,64100.0
2012-12-11 15:35:00,37.72,37.76,37.72,37.75,96800.0,29.7637,29.7953,29.7637,29.7874,96800.0
2012-12-11 15:40:00,37.74,37.77,37.74,37.75,172100.0,29.7795,29.8032,29.7795,29.7874,172100.0
2012-12-11 15:45:00,37.75,37.75,37.73,37.74,88100.0,29.7874,29.7874,29.7716,29.7795,88100.0
2012-12-11 15:50:00,37.73,37.76,37.72,37.73,272700.0,29.7716,29.7953,29.7637,29.7716,272700.0
2012-12-11 15:55:00,37.74,37.77,37.72,37.76,587200.0,29.7795,29.8032,29.7637,29.7953,587200.0
2012-12-12 09:30:00,37.95,37.98,37.9,37.91,203100.0,29.9452,29.9689,29.9058,29.9137,203100.0
2012-12-12 09:35:00,37.91,37.96,37.9,37.95,33600.0,29.9137,29.9531,29.9058,29.9452,33600.0
2012-12-12 09:40:00,37.96,38.0,37.95,37.96,108400.0,29.9531,29.9847,29.9452,29.9531,108400.0
2012-12-12 09:45:00,37.95,37.97,37.94,37.97,225400.0,29.9452,29.961,29.9373,29.961,225400.0
2012-12-12 09:50:00,37.97,37.97,37.94,37.96,101400.0,29.961,29.961,29.9373,29.9531,101400.0
2012-12-12 09:55:00,37.96,37.97,37.94,37.95,212700.0,29.9531,29.961,29.9373,29.9452,212700.0
2012-12-12 10:00:00,37.95,37.95,37.89,37.93,45900.0,29.9452,29.9452,29.8979,29.9294,45900.0
2012-12-12 10:05:00,37.93,37.94,37.9,37.91,66100.0,29.9294,29.9373,29.9058,29.9137,66100.0
2012-12-12 10:10:00,37.92,37.93,37.91,37.92,19300.0,29.9216,29.9294,29.9137,29.9216,19300.0
2012-12-12 10:15:00,37.92,37.92,37.91,37.92,168600.0,29.9216,29.9216,29.9137,29.9216,168600.0
2012-12-12 10:20:00,37.93,37.95,37.92,37.94,45800.0,29.9294,29.9452,29.9216,29.9373,45800.0
2012-12-12 10:25:00,37.94,37.96,37.94,37.95,38000.0,29.9373,29.9531,29.9373,29.9452,38000.0
2012-12-12 10:30:00,37.95,37.95,37.93,37.94,62000.0,29.9452,29.9452,29.9294,29.9373,62000.0
2012-12-12 10:35:00,37.94,37.94,37.88,37.89,44100.0,29.9373,29.9373,29.89,29.8979,44100.0
2012-12-12 10:40:00,37.89,37.9,37.88,37.9,35300.0,29.8979,29.9058,29.89,29.9058,35300.0
2012-12-12 10:45:00,37.89,37.9,37.89,37.9,23500.0,29.8979,29.9058,29.8979,29.9058,23500.0
2012-12-12 10:50:00,37.9,37.9,37.88,37.89,36200.0,29.9058,29.9058,29.89,29.8979,36200.0
2012-12-12 10:55:00,37.89,37.9,37.88,37.9,45800.0,29.8979,29.9058,29.89,29.9058,45800.0
2012-12-12 11:00:00,37.9,37.91,37.88,37.9,81600.0,29.9058,29.9137,29.89,29.9058,81600.0
2012-12-12 11:05:00,37.9,37.9,37.85,37.87,73100.0,29.9058,29.9058,29.8663,29.8821,73100.0
2012-12-12 11:10:00,37.87,37.88,37.86,37.88,14600.0,29.8821,29.89,29.8742,29.89,14600.0
2012-12-12 11:15:00,37.88,37.88,37.87,37.88,27600.0,29.89,29.89,29.8821,29.89,27600.0
2012-12-12 11:20:00,37.88,37.9,37.88,37.88,40900.0,29.89,29.9058,29.89,29.89,40900.0
2012-12-12 11:25:00,37.88,37.91,37.88,37.9,28200.0,29.89,29.9137,29.89,29.9058,28200.0
2012-12-12 11:30:00,37.91,37.92,37.9,37.92,34400.0,29.9137,29.9216,29.9058,29.9216,34400.0
2012-12-12 11:35:00,37.92,37.94,37.91,37.94,27400.0,29.9216,29.9373,29.9137,29.9373,27400.0
2012-12-12 11:40:00,37.93,37.94,37.93,37.94,120500.0,29.9294,29.9373,29.9294,29.9373,120500.0
2012-12-12 11:45:00,37.94,37.94,37.92,37.93,49800.0,29.9373,29.9373,29.9216,29.9294,49800.0
2012-12-12 11:50:00,37.93,37.93,37.91,37.92,23200.0,29.9294,29.9294,29.9137,29.9216,23200.0
2012-12-12 11:55:00,37.91,37.91,37.9,37.9,83200.0,29.9137,29.9137,29.9058,29.9058,83200.0
2012-12-12 12:00:00,37.9,37.92,37.9,37.91,55000.0,29.9058,29.9216,29.9058,29.9137,55000.0
2012-12-12 12:05:00,37.91,37.93,37.91,37.92,73500.0,29.9137,29.9294,29.9137,29.9216,73500.0
2012-12-12 12:10:00,37.93,37.95,37.91,37.94,77000.0,29.9294,29.9452,29.9137,29.9373,77000.0
2012-12-12 12:15:00,37.94,37.94,37.92,37.93,67500.0,29.9373,29.9373,29.9216,29.9294,67500.0
2012-12-12 12:20:00,37.93,37.93,37.92,37.93,42500.0,29.9294,29.9294,29.9216,29.9294,42500.0
2012-12-12 12:25:00,37.93,37.94,37.91,37.93,131500.0,29.9294,29.9373,29.9137,29.9294,131500.0
2012-12-12 12:30:00,37.93,38.01,37.85,37.94,264800.0,29.9294,29.9926,29.8663,29.9373,264800.0
2012-12-12 12:35:00,37.95,38.02,37.91,38.02,136800.0,29.9452,30.0005,29.9137,30.0005,136800.0
2012-12-12 12:40:00,38.03,38.03,37.98,38.01,84400.0,30.0083,30.0083,29.9689,29.9926,84400.0
2012-12-12 12:45:00,38.01,38.07,38.01,38.04,128000.0,29.9926,30.0399,29.9926,30.0162,128000.0
2012-12-12 12:50:00,38.03,38.1,38.03,38.08,227300.0,30.0083,30.0636,30.0083,30.0478,227300.0
2012-12-12 12:55:00,38.08,38.1,38.05,38.07,129900.0,30.0478,30.0636,30.0241,30.0399,129900.0
2012-12-12 13:00:00,38.07,38.09,38.06,38.08,40600.0,30.0399,30.0557,30.032,30.0478,40600.0
2012-12-12 13:05:00,38.07,38.08,38.07,38.07,18900.0,30.0399,30.0478,30.0399,30.0399,18900.0
2012-12-12 13:10:00,38.07,38.09,38.03,38.05,85300.0,30.0399,30.0557,30.0083,30.0241,85300.0
2012-12-12 13:15:00,38.05,38.08,38.05,38.07,50100.0,30.0241,30.0478,30.0241,30.0399,50100.0
2012-12-12 13:20:00,38.07,38.11,38.07,38.11,102500.0,30.0399,30.0715,30.0399,30.0715,102500.0
2012-12-12 13:25:00,38.1,38.12,38.09,38.1,242500.0,30.0636,30.0794,30.0557,30.0636,242500.0
2012-12-12 13:30:00,38.1,38.12,38.09,38.1,31600.0,30.0636,30.0794,30.0557,30.0636,31600.0
2012-12-12 13:35:00,38.1,38.11,38.09,38.09,132500.0,30.0636,30.0715,30.0557,30.0557,132500.0
2012-12-12 13:40:00,38.09,38.11,38.07,38.08,73400.0,30.0557,30.0715,30.0399,30.0478,73400.0
2012-12-12 13:45:00,38.08,38.08,38.06,38.07,34400.0,30.0478,30.0478,30.032,30.0399,34400.0
2012-12-12 13:50:00,38.07,38.08,38.06,38.08,48100.0,30.0399,30.0478,30.032,30.0478,48100.0
2012-12-12 13:55:00,38.08,38.09,38.07,38.07,41700.0,30.0478,30.0557,30.0399,30.0399,41700.0
2012-12-12 14:00:00,38.07,38.09,38.06,38.08,22400.0,30.0399,30.0557,30.032,30.0478,22400.0
2012-12-12 14:05:00,38.07,38.08,38.06,38.07,49200.0,30.0399,30.0478,30.032,30.0399,49200.0
2012-12-12 14:10:00,38.07,38.08,38.06,38.07,36000.0,30.0399,30.0478,30.032,30.0399,36000.0
2012-12-12 14:15:00,38.07,38.08,38.05,38.06,35700.0,30.0399,30.0478,30.0241,30.032,35700.0
2012-12-12 14:20:00,38.06,38.06,38.02,38.04,54800.0,30.032,30.032,30.0005,30.0162,54800.0
2012-12-12 14:25:00,38.04,38.04,37.99,38.02,74000.0,30.0162,30.0162,29.9768,30.0005,74000.0
2012-12-12 14:30:00,38.01,38.02,37.98,38.01,78700.0,29.9926,30.0005,29.9689,29.9926,78700.0
2012-12-12 14:35:00,38.0,38.01,37.98,37.99,46000.0,29.9847,29.9926,29.9689,29.9768,46000.0
2012-12-12 14:40:00,37.98,38.0,37.98,37.99,24600.0,29.9689,29.9847,29.9689,29.9768,24600.0
2012-12-12 14:45:00,37.99,38.02,37.99,38.02,72800.0,29.9768,30.0005,29.9768,30.0005,72800.0
2012-12-12 14:50:00,38.02,38.02,38.0,38.0,38900.0,30.0005,30.0005,29.9847,29.9847,38900.0
2012-12-12 14:55:00,38.0,38.0,37.97,37.97,34900.0,29.9847,29.9847,29.961,29.961,34900.0
2012-12-12 15:00:00,37.98,37.98,37.91,37.91,80600.0,29.9689,29.9689,29.9137,29.9137,80600.0
2012-12-12 15:05:00,37.91,37.96,37.91,37.93,40700.0,29.9137,29.9531,29.9137,29.9294,40700.0
2012-12-12 15:10:00,37.94,37.94,37.88,37.89,37800.0,29.9373,29.9373,29.89,29.8979,37800.0
2012-12-12 15:15:00,37.88,37.91,37.88,37.91,44400.0,29.89,29.9137,29.89,29.9137,44400.0
2012-12-12 15:20:00,37.9,37.91,37.86,37.87,91300.0,29.9058,29.9137,29.8742,29.8821,91300.0
2012-12-12 15:25:00,37.86,37.88,37.81,37.84,326700.0,29.8742,29.89,29.8348,29.8584,326700.0
2012-12-12 15:30:00,37.83,37.86,37.83,37.83,134100.0,29.8505,29.8742,29.8505,29.8505,134100.0
2012-12-12 15:35:00,37.83,37.83,37.8,37.8,73600.0,29.8505,29.8505,29.8269,29.8269,73600.0
2012-12-12 15:40:00,37.8,37.83,37.8,37.82,108000.0,29.8269,29.8505,29.8269,29.8426,108000.0
2012-12-12 15:45:00,37.81,37.83,37.78,37.83,180800.0,29.8348,29.8505,29.8111,29.8505,180800.0
2012-12-12 15:50:00,37.83,37.84,37.8,37.82,149700.0,29.8505,29.8584,29.8269,29.8426,149700.0
2012-12-12 15:55:00,37.83,37.83,37.8,37.83,408600.0,29.8505,29.8505,29.8269,29.8505,408600.0
2012-12-13 09:30:00,37.75,37.87,37.75,37.86,62100.0,29.7874,29.8821,29.7874,29.8742,62100.0
2012-12-13 09:35:00,37.87,37.92,37.86,37.88,427500.0,29.8821,29.9216,29.8742,29.89,427500.0
2012-12-13 09:40:00,37.89,37.9,37.81,37.82,159600.0,29.8979,29.9058,29.8348,29.8426,159600.0
2012-12-13 09:45:00,37.82,37.87,37.82,37.86,649200.0,29.8426,29.8821,29.8426,29.8742,649200.0
2012-12-13 09:50:00,37.86,37.91,37.86,37.9,197100.0,29.8742,29.9137,29.8742,29.9058,197100.0
2012-12-13 09:55:00,37.9,37.95,37.9,37.94,110200.0,29.9058,29.9452,29.9058,29.9373,110200.0
2012-12-13 10:00:00,37.94,37.98,37.93,37.96,55500.0,29.9373,29.9689,29.9294,29.9531,55500.0
2012-12-13 10:05:00,37.96,37.98,37.94,37.96,72900.0,29.9531,29.9689,29.9373,29.9531,72900.0
2012-12-13 10:10:00,37.95,37.98,37.95,37.97,55400.0,29.9452,29.9689,29.9452,29.961,55400.0
2012-12-13 10:15:00,37.97,37.98,37.95,37.97,63700.0,29.961,29.9689,29.9452,29.961,63700.0
2012-12-13 10:20:00,37.97,37.98,37.94,37.95,56400.0,29.961,29.9689,29.9373,29.9452,56400.0
2012-12-13 10:25:00,37.94,37.94,37.9,37.91,32900.0,29.9373,29.9373,29.9058,29.9137,32900.0
2012-12-13 10:30:00,37.91,37.91,37.85,37.87,168900.0,29.9137,29.9137,29.8663,29.8821,168900.0
2012-12-13 10:35:00,37.87,37.88,37.86,37.87,49500.0,29.8821,29.89,29.8742,29.8821,49500.0
2012-12-13 10:40:00,37.87,37.87,37.85,37.86,30200.0,29.8821,29.8821,29.8663,29.8742,30200.0
2012-12-13 10:45:00,37.87,37.87,37.84,37.86,13800.0,29.8821,29.8821,29.8584,29.8742,13800.0
2012-12-13 10:50:00,37.86,37.87,37.83,37.85,52800.0,29.8742,29.8821,29.8505,29.8663,52800.0
2012-12-13 10:55:00,37.85,37.87,37.85,37.87,15200.0,29.8663,29.8821,29.8663,29.8821,15200.0
2012-12-13 11:00:00,37.87,37.88,37.86,37.88,85900.0,29.8821,29.89,29.8742,29.89,85900.0
2012-12-13 11:05:00,37.88,37.88,37.83,37.84,29400.0,29.89,29.89,29.8505,29.8584,29400.0
2012-12-13 11:10:00,37.83,37.85,37.8,37.8,73900.0,29.8505,29.8663,29.8269,29.8269,73900.0
2012-12-13 11:15:00,37.8,37.84,37.79,37.84,64000.0,29.8269,29.8584,29.819,29.8584,64000.0
2012-12-13 11:20:00,37.83,37.83,37.81,37.82,32200.0,29.8505,29.8505,29.8348,29.8426,32200.0
2012-12-13 11:25:00,37.81,37.84,37.78,37.82,172600.0,29.8348,29.8584,29.8111,29.8426,172600.0
2012-12-13 11:30:00,37.82,37.83,37.8,37.83,127600.0,29.8426,29.8505,29.8269,29.8505,127600.0
2012-12-13 11:35:00,37.83,37.85,37.81,37.81,185500.0,29.8505,29.8663,29.8348,29.8348,185500.0
2012-12-13 11:40:00,37.81,37.81,37.77,37.78,40700.0,29.8348,29.8348,29.8032,29.8111,40700.0
2012-12-13 11:45:00,37.79,37.8,37.78,37.79,16100.0,29.819,29.8269,29.8111,29.819,16100.0
2012-12-13 11:50:00,37.79,37.84,37.79,37.84,35500.0,29.819,29.8584,29.819,29.8584,35500.0
2012-12-13 11:55:00,37.83,37.86,37.83,37.86,20500.0,29.8505,29.8742,29.8505,29.8742,20500.0
2012-12-13 12:00:00,37.85,37.86,37.84,37.84,44300.0,29.8663,29.8742,29.8584,29.8584,44300.0
2012-12-13 12:05:00,37.83,37.84,37.83,37.84,91700.0,29.8505,29.8584,29.8505,29.8584,91700.0
2012-12-13 12:10:00,37.84,37.85,37.8,37.81,37000.0,29.8584,29.8663,29.8269,29.8348,37000.0
2012-12-13 12:15:00,37.82,37.82,37.78,37.79,23200.0,29.8426,29.8426,29.8111,29.819,23200.0
2012-12-13 12:20:00,37.79,37.8,37.78,37.8,36800.0,29.819,29.8269,29.8111,29.8269,36800.0
2012-12-13 12:25:00,37.8,37.8,37.74,37.75,68000.0,29.8269,29.8269,29.7795,29.7874,68000.0
2012-12-13 12:30:00,37.75,37.76,37.75,37.76,60600.0,29.7874,29.7953,29.7874,29.7953,60600.0
2012-12-13 12:35:00,37.75,37.75,37.7,37.71,98100.0,29.7874,29.7874,29.748,29.7558,98100.0
2012-12-13 12:40:00,37.7,37.7,37.66,37.68,101400.0,29.748,29.748,29.7164,29.7322,101400.0
2012-12-13 12:45:00,37.68,37.7,37.66,37.69,77100.0,29.7322,29.748,29.7164,29.7401,77100.0
2012-12-13 12:50:00,37.7,37.71,37.69,37.7,69300.0,29.748,29.7558,29.7401,29.748,69300.0
2012-12-13 12:55:00,37.71,37.71,37.7,37.7,36000.0,29.7558,29.7558,29.748,29.748,36000.0
2012-12-13 13:00:00,37.7,37.71,37.68,37.69,85700.0,29.748,29.7558,29.7322,29.7401,85700.0
2012-12-13 13:05:00,37.68,37.7,37.66,37.67,52500.0,29.7322,29.748,29.7164,29.7243,52500.0
2012-12-13 13:10:00,37.67,37.68,37.63,37.64,109600.0,29.7243,29.7322,29.6927,29.7006,109600.0
2012-12-13 13:15:00,37.65,37.68,37.65,37.67,72600.0,29.7085,29.7322,29.7085,29.7243,72600.0
2012-12-13 13:20:00,37.66,37.7,37.66,37.7,115600.0,29.7164,29.748,29.7164,29.748,115600.0
2012-12-13 13:25:00,37.7,37.71,37.69,37.7,17200.0,29.748,29.7558,29.7401,29.748,17200.0
2012-12-13 13:30:00,37.7,37.7,37.69,37.7,18900.0,29.748,29.748,29.7401,29.748,18900.0
2012-12-13 13:35:00,37.7,37.7,37.68,37.69,46800.0,29.748,29.748,29.7322,29.7401,46800.0
2012-12-13 13:40:00,37.69,37.69,37.68,37.69,105600.0,29.7401,29.7401,29.7322,29.7401,105600.0
2012-12-13 13:45:00,37.68,37.69,37.65,37.66,25300.0,29.7322,29.7401,29.7085,29.7164,25300.0
2012-12-13 13:50:00,37.65,37.67,37.64,37.66,79200.0,29.7085,29.7243,29.7006,29.7164,79200.0
2012-12-13 13:55:00,37.66,37.69,37.66,37.69,28300.0,29.7164,29.7401,29.7164,29.7401,28300.0
2012-12-13 14:00:00,37.69,37.69,37.65,37.65,27400.0,29.7401,29.7401,29.7085,29.7085,27400.0
2012-12-13 14:05:00,37.66,37.66,37.63,37.63,41200.0,29.7164,29.7164,29.6927,29.6927,41200.0
2012-12-13 14:10:00,37.63,37.64,37.6,37.61,140600.0,29.6927,29.7006,29.669,29.6769,140600.0
2012-12-13 14:15:00,37.61,37.62,37.6,37.62,39800.0,29.6769,29.6848,29.669,29.6848,39800.0
2012-12-13 14:20:00,37.62,37.63,37.6,37.62,51200.0,29.6848,29.6927,29.669,29.6848,51200.0
2012-12-13 14:25:00,37.62,37.66,37.61,37.66,52100.0,29.6848,29.7164,29.6769,29.7164,52100.0
2012-12-13 14:30:00,37.65,37.66,37.64,37.66,43900.0,29.7085,29.7164,29.7006,29.7164,43900.0
2012-12-13 14:35:00,37.66,37.66,37.63,37.63,32900.0,29.7164,29.7164,29.6927,29.6927,32900.0
2012-12-13 14:40:00,37.63,37.63,37.62,37.62,39900.0,29.6927,29.6927,29.6848,29.6848,39900.0
2012-12-13 14:45:00,37.62,37.64,37.62,37.64,78300.0,29.6848,29.7006,29.6848,29.7006,78300.0
2012-12-13 14:50:00,37.64,37.65,37.63,37.63,51800.0,29.7006,29.7085,29.6927,29.6927,51800.0
2012-12-13 14:55:00,37.63,37.63,37.63,37.63,45300.0,29.6927,29.6927,29.6927,29.6927,45300.0
2012-12-13 15:00:00,37.63,37.64,37.63,37.63,39300.0,29.6927,29.7006,29.6927,29.6927,39300.0
2012-12-13 15:05:00,37.63,37.64,37.6,37.6,42900.0,29.6927,29.7006,29.669,29.669,42900.0
2012-12-13 15:10:00,37.6,37.61,37.59,37.6,91400.0,29.669,29.6769,29.6612,29.669,91400.0
2012-12-13 15:15:00,37.6,37.61,37.58,37.6,49500.0,29.669,29.6769,29.6533,29.669,49500.0
2012-12-13 15:20:00,37.6,37.61,37.59,37.6,47600.0,29.669,29.6769,29.6612,29.669,47600.0
2012-12-13 15:25:00,37.59,37.61,37.59,37.61,58000.0,29.6612,29.6769,29.6612,29.6769,58000.0
2012-12-13 15:30:00,37.6,37.64,37.6,37.63,61400.0,29.669,29.7006,29.669,29.6927,61400.0
2012-12-13 15:35:00,37.63,37.73,37.62,37.72,657500.0,29.6927,29.7716,29.6848,29.7637,657500.0
2012-12-13 15:40:00,37.72,37.78,37.72,37.74,122400.0,29.7637,29.8111,29.7637,29.7795,122400.0
2012-12-13 15:45:00,37.74,37.75,37.7,37.7,372900.0,29.7795,29.7874,29.748,29.748,372900.0
2012-12-13 15:50:00,37.7,37.73,37.7,37.72,147600.0,29.748,29.7716,29.748,29.7637,147600.0
2012-12-13 15:55:00,37.72,37.72,37.64,37.68,716600.0,29.7637,29.7637,29.7006,29.7322,716600.0
2012-12-14 09:30:00,37.61,37.69,37.61,37.64,68800.0,29.6769,29.7401,29.6769,29.7006,68800.0
2012-12-14 09:35:00,37.65,37.74,37.65,37.73,129100.0,29.7085,29.7795,29.7085,29.7716,129100.0
2012-12-14 09:40:00,37.73,37.77,37.73,37.76,23400.0,29.7716,29.8032,29.7716,29.7953,23400.0
2012-12-14 09:45:00,37.76,37.83,37.76,37.81,152600.0,29.7953,29.8505,29.7953,29.8348,152600.0
2012-12-14 09:50:00,37.82,37.82,37.74,37.74,66500.0,29.8426,29.8426,29.7795,29.7795,66500.0
2012-12-14 09:55:00,37.74,37.74,37.7,37.7,56400.0,29.7795,29.7795,29.748,29.748,56400.0
2012-12-14 10:00:00,37.7,37.75,37.69,37.75,95600.0,29.748,29.7874,29.7401,29.7874,95600.0
2012-12-14 10:05:00,37.74,37.75,37.73,37.73,24400.0,29.7795,29.7874,29.7716,29.7716,24400.0
2012-12-14 10:10:00,37.72,37.77,37.67,37.76,51300.0,29.7637,29.8032,29.7243,29.7953,51300.0
2012-12-14 10:15:00,37.77,37.77,37.69,37.7,34900.0,29.8032,29.8032,29.7401,29.748,34900.0
2012-12-14 10:20:00,37.7,37.72,37.68,37.71,90300.0,29.748,29.7637,29.7322,29.7558,90300.0
2012-12-14 10:25:00,37.71,37.75,37.7,37.74,72600.0,29.7558,29.7874,29.748,29.7795,72600.0
2012-12-14 10:30:00,37.74,37.76,37.73,37.74,34700.0,29.7795,29.7953,29.7716,29.7795,34700.0
2012-12-14 10:35:00,37.74,37.75,37.73,37.74,35300.0,29.7795,29.7874,29.7716,29.7795,35300.0
2012-12-14 10:40:00,37.74,37.78,37.74,37.78,150000.0,29.7795,29.8111,29.7795,29.8111,150000.0
2012-12-14 10:45:00,37.79,37.82,37.79,37.82,302600.0,29.819,29.8426,29.819,29.8426,302600.0
2012-12-14 10:50:00,37.82,37.83,37.8,37.8,271600.0,29.8426,29.8505,29.8269,29.8269,271600.0
2012-12-14 10:55:00,37.8,37.8,37.77,37.78,26300.0,29.8269,29.8269,29.8032,29.8111,26300.0
2012-12-14 11:00:00,37.77,37.79,37.76,37.79,140900.0,29.8032,29.819,29.7953,29.819,140900.0
2012-12-14 11:05:00,37.79,37.83,37.78,37.82,106500.0,29.819,29.8505,29.8111,29.8426,106500.0
2012-12-14 11:10:00,37.81,37.82,37.79,37.82,90000.0,29.8348,29.8426,29.819,29.8426,90000.0
2012-12-14 11:15:00,37.81,37.82,37.79,37.8,47000.0,29.8348,29.8426,29.819,29.8269,47000.0
2012-12-14 11:20:00,37.8,37.81,37.78,37.79,49800.0,29.8269,29.8348,29.8111,29.819,49800.0
2012-12-14 11:25:00,37.79,37.79,37.76,37.77,90300.0,29.819,29.819,29.7953,29.8032,90300.0
2012-12-14 11:30:00,37.77,37.77,37.74,37.74,33600.0,29.8032,29.8032,29.7795,29.7795,33600.0
2012-12-14 11:35:00,37.75,37.75,37.69,37.71,68400.0,29.7874,29.7874,29.7401,29.7558,68400.0
2012-12-14 11:40:00,37.71,37.76,37.71,37.76,37100.0,29.7558,29.7953,29.7558,29.7953,37100.0
2012-12-14 11:45:00,37.75,37.76,37.73,37.74,78500.0,29.7874,29.7953,29.7716,29.7795,78500.0
2012-12-14 11:50:00,37.73,37.74,37.73,37.73,9000.0,29.7716,29.7795,29.7716,29.7716,9000.0
2012-12-14 11:55:00,37.73,37.75,37.73,37.73,23000.0,29.7716,29.7874,29.7716,29.7716,23000.0
2012-12-14 12:00:00,37.73,37.77,37.73,37.77,44200.0,29.7716,29.8032,29.7716,29.8032,44200.0
2012-12-14 12:05:00,37.77,37.78,37.77,37.78,59400.0,29.8032,29.8111,29.8032,29.8111,59400.0
2012-12-14 12:10:00,37.78,37.79,37.77,37.78,80200.0,29.8111,29.819,29.8032,29.8111,80200.0
2012-12-14 12:15:00,37.78,37.82,37.77,37.78,92000.0,29.8111,29.8426,29.8032,29.8111,92000.0
2012-12-14 12:20:00,37.78,37.79,37.76,37.77,44400.0,29.8111,29.819,29.7953,29.8032,44400.0
2012-12-14 12:25:00,37.78,37.79,37.77,37.79,33600.0,29.8111,29.819,29.8032,29.819,33600.0
2012-12-14 12:30:00,37.79,37.8,37.77,37.79,28200.0,29.819,29.8269,29.8032,29.819,28200.0
2012-12-14 12:35:00,37.79,37.79,37.76,37.77,38000.0,29.819,29.819,29.7953,29.8032,38000.0
2012-12-14 12:40:00,37.77,37.8,37.77,37.79,22500.0,29.8032,29.8269,29.8032,29.819,22500.0
2012-12-14 12:45:00,37.79,37.81,37.78,37.79,114300.0,29.819,29.8348,29.8111,29.819,114300.0
2012-12-14 12:50:00,37.78,37.79,37.77,37.77,41700.0,29.8111,29.819,29.8032,29.8032,41700.0
2012-12-14 12:55:00,37.78,37.79,37.77,37.78,36200.0,29.8111,29.819,29.8032,29.8111,36200.0
2012-12-14 13:00:00,37.78,37.79,37.77,37.78,22300.0,29.8111,29.819,29.8032,29.8111,22300.0
2012-12-14 13:05:00,37.77,37.78,37.77,37.77,10700.0,29.8032,29.8111,29.8032,29.8032,10700.0
2012-12-14 13:10:00,37.77,37.77,37.73,37.73,56300.0,29.8032,29.8032,29.7716,29.7716,56300.0
2012-12-14 13:15:00,37.73,37.73,37.72,37.72,28300.0,29.7716,29.7716,29.7637,29.7637,28300.0
2012-12-14 13:20:00,37.72,37.73,37.71,37.72,135200.0,29.7637,29.7716,29.7558,29.7637,135200.0
2012-12-14 13:25:00,37.72,37.75,37.72,37.75,27100.0,29.7637,29.7874,29.7637,29.7874,27100.0
2012-12-14 13:30:00,37.74,37.75,37.73,37.74,32500.0,29.7795,29.7874,29.7716,29.7795,32500.0
2012-12-14 13:35:00,37.74,37.76,37.74,37.76,31300.0,29.7795,29.7953,29.7795,29.7953,31300.0
2012-12-14 13:40:00,37.76,37.77,37.75,37.75,40400.0,29.7953,29.8032,29.7874,29.7874,40400.0
2012-12-14 13:45:00,37.76,37.8,37.76,37.78,131100.0,29.7953,29.8269,29.7953,29.8111,131100.0
2012-12-14 13:50:00,37.77,37.79,37.77,37.79,36100.0,29.8032,29.819,29.8032,29.819,36100.0
2012-12-14 13:55:00,37.78,37.79,37.77,37.78,71200.0,29.8111,29.819,29.8032,29.8111,71200.0
2012-12-14 14:00:00,37.79,37.8,37.78,37.78,41200.0,29.819,29.8269,29.8111,29.8111,41200.0
2012-12-14 14:05:00,37.79,37.8,37.78,37.79,22300.0,29.819,29.8269,29.8111,29.819,22300.0
2012-12-14 14:10:00,37.79,37.81,37.79,37.81,73500.0,29.819,29.8348,29.819,29.8348,73500.0
2012-12-14 14:15:00,37.8,37.82,37.8,37.8,122000.0,29.8269,29.8426,29.8269,29.8269,122000.0
2012-12-14 14:20:00,37.8,37.8,37.78,37.78,20100.0,29.8269,29.8269,29.8111,29.8111,20100.0
2012-12-14 14:25:00,37.79,37.79,37.77,37.77,54800.0,29.819,29.819,29.8032,29.8032,54800.0
2012-12-14 14:30:00,37.77,37.77,37.76,37.77,39400.0,29.8032,29.8032,29.7953,29.8032,39400.0
2012-12-14 14:35:00,37.76,37.77,37.75,37.76,32300.0,29.7953,29.8032,29.7874,29.7953,32300.0
2012-12-14 14:40:00,37.76,37.76,37.75,37.76,40200.0,29.7953,29.7953,29.7874,29.7953,40200.0
2012-12-14 14:45:00,37.76,37.77,37.75,37.76,145600.0,29.7953,29.8032,29.7874,29.7953,145600.0
2012-12-14 14:50:00,37.77,37.77,37.76,37.76,25500.0,29.8032,29.8032,29.7953,29.7953,25500.0
2012-12-14 14:55:00,37.76,37.76,37.7,37.7,230900.0,29.7953,29.7953,29.748,29.748,230900.0
2012-12-14 15:00:00,37.7,37.72,37.7,37.7,40300.0,29.748,29.7637,29.748,29.748,40300.0
2012-12-14 15:05:00,37.71,37.71,37.64,37.65,82600.0,29.7558,29.7558,29.7006,29.7085,82600.0
2012-12-14 15:10:00,37.64,37.67,37.63,37.67,95400.0,29.7006,29.7243,29.6927,29.7243,95400.0
2012-12-14 15:15:00,37.66,37.67,37.65,37.65,100600.0,29.7164,29.7243,29.7085,29.7085,100600.0
2012-12-14 15:20:00,37.66,37.68,37.66,37.67,48700.0,29.7164,29.7322,29.7164,29.7243,48700.0
2012-12-14 15:25:00,37.66,37.66,37.63,37.66,90300.0,29.7164,29.7164,29.6927,29.7164,90300.0
2012-12-14 15:30:00,37.66,37.71,37.66,37.69,56900.0,29.7164,29.7558,29.7164,29.7401,56900.0
2012-12-14 15:35:00,37.7,37.72,37.69,37.7,121300.0,29.748,29.7637,29.7401,29.748,121300.0
2012-12-14 15:40:00,37.7,37.7,37.67,37.68,180000.0,29.748,29.748,29.7243,29.7322,180000.0
2012-12-14 15:45:00,37.68,37.69,37.64,37.64,365400.0,29.7322,29.7401,29.7006,29.7006,365400.0
2012-12-14 15:50:00,37.65,37.65,37.6,37.62,240300.0,29.7085,29.7085,29.669,29.6848,240300.0
2012-12-14 15:55:00,37.63,37.65,37.6,37.65,332600.0,29.6927,29.7085,29.669,29.7085,332600.0
2012-12-17 09:30:00,37.8,37.84,37.74,37.81,166200.0,29.8269,29.8584,29.7795,29.8348,166200.0
2012-12-17 09:35:00,37.81,37.84,37.75,37.77,195700.0,29.8348,29.8584,29.7874,29.8032,195700.0
2012-12-17 09:40:00,37.77,37.81,37.73,37.8,126400.0,29.8032,29.8348,29.7716,29.8269,126400.0
2012-12-17 09:45:00,37.79,37.83,37.77,37.78,65000.0,29.819,29.8505,29.8032,29.8111,65000.0
2012-12-17 09:50:00,37.78,37.85,37.78,37.84,59800.0,29.8111,29.8663,29.8111,29.8584,59800.0
2012-12-17 09:55:00,37.85,37.86,37.82,37.83,195700.0,29.8663,29.8742,29.8426,29.8505,195700.0
2012-12-17 10:00:00,37.83,37.88,37.83,37.87,119600.0,29.8505,29.89,29.8505,29.8821,119600.0
2012-12-17 10:05:00,37.87,37.87,37.84,37.87,149900.0,29.8821,29.8821,29.8584,29.8821,149900.0
2012-12-17 10:10:00,37.87,37.89,37.84,37.85,193600.0,29.8821,29.8979,29.8584,29.8663,193600.0
2012-12-17 10:15:00,37.85,37.85,37.78,37.8,434200.0,29.8663,29.8663,29.8111,29.8269,434200.0
2012-12-17 10:20:00,37.8,37.8,37.75,37.77,95100.0,29.8269,29.8269,29.7874,29.8032,95100.0
2012-12-17 10:25:00,37.75,37.76,37.74,37.75,31200.0,29.7874,29.7953,29.7795,29.7874,31200.0
2012-12-17 10:30:00,37.75,37.8,37.75,37.79,68600.0,29.7874,29.8269,29.7874,29.819,68600.0
2012-12-17 10:35:00,37.79,37.8,37.78,37.79,105200.0,29.819,29.8269,29.8111,29.819,105200.0
2012-12-17 10:40:00,37.79,37.79,37.74,37.75,91500.0,29.819,29.819,29.7795,29.7874,91500.0
2012-12-17 10:45:00,37.75,37.76,37.73,37.75,83800.0,29.7874,29.7953,29.7716,29.7874,83800.0
2012-12-17 10:50:00,37.75,37.77,37.75,37.77,64400.0,29.7874,29.8032,29.7874,29.8032,64400.0
2012-12-17 10:55:00,37.76,37.77,37.74,37.74,58300.0,29.7953,29.8032,29.7795,29.7795,58300.0
2012-12-17 11:00:00,37.74,37.77,37.73,37.77,40300.0,29.7795,29.8032,29.7716,29.8032,40300.0
2012-12-17 11:05:00,37.76,37.77,37.76,37.77,37300.0,29.7953,29.8032,29.7953,29.8032,37300.0
2012-12-17 11:10:00,37.77,37.81,37.77,37.81,68200.0,29.8032,29.8348,29.8032,29.8348,68200.0
2012-12-17 11:15:00,37.81,37.85,37.8,37.85,131000.0,29.8348,29.8663,29.8269,29.8663,131000.0
2012-12-17 11:20:00,37.84,37.85,37.82,37.83,85800.0,29.8584,29.8663,29.8426,29.8505,85800.0
2012-12-17 11:25:00,37.83,37.83,37.8,37.8,95900.0,29.8505,29.8505,29.8269,29.8269,95900.0
2012-12-17 11:30:00,37.81,37.87,37.8,37.85,252700.0,29.8348,29.8821,29.8269,29.8663,252700.0
2012-12-17 11:35:00,37.86,37.86,37.83,37.85,68500.0,29.8742,29.8742,29.8505,29.8663,68500.0
2012-12-17 11:40:00,37.85,37.91,37.85,37.89,163500.0,29.8663,29.9137,29.8663,29.8979,163500.0
2012-12-17 11:45:00,37.89,37.91,37.88,37.88,106800.0,29.8979,29.9137,29.89,29.89,106800.0
2012-12-17 11:50:00,37.89,37.89,37.87,37.89,35500.0,29.8979,29.8979,29.8821,29.8979,35500.0
2012-12-17 11:55:00,37.88,37.88,37.85,37.85,79300.0,29.89,29.89,29.8663,29.8663,79300.0
2012-12-17 12:00:00,37.86,37.87,37.85,37.87,71900.0,29.8742,29.8821,29.8663,29.8821,71900.0
2012-12-17 12:05:00,37.88,37.91,37.88,37.9,71500.0,29.89,29.9137,29.89,29.9058,71500.0
2012-12-17 12:10:00,37.9,37.91,37.88,37.89,54700.0,29.9058,29.9137,29.89,29.8979,54700.0
2012-12-17 12:15:00,37.89,37.89,37.88,37.89,63700.0,29.8979,29.8979,29.89,29.8979,63700.0
2012-12-17 12:20:00,37.89,37.93,37.89,37.92,53300.0,29.8979,29.9294,29.8979,29.9216,53300.0
2012-12-17 12:25:00,37.93,37.93,37.9,37.91,40600.0,29.9294,29.9294,29.9058,29.9137,40600.0
2012-12-17 12:30:00,37.91,37.92,37.9,37.92,29000.0,29.9137,29.9216,29.9058,29.9216,29000.0
2012-12-17 12:35:00,37.91,37.92,37.87,37.88,91900.0,29.9137,29.9216,29.8821,29.89,91900.0
2012-12-17 12:40:00,37.88,37.89,37.86,37.87,21900.0,29.89,29.8979,29.8742,29.8821,21900.0
2012-12-17 12:45:00,37.87,37.88,37.87,37.87,16900.0,29.8821,29.89,29.8821,29.8821,16900.0
2012-12-17 12:50:00,37.87,37.89,37.87,37.88,47600.0,29.8821,29.8979,29.8821,29.89,47600.0
2012-12-17 12:55:00,37.88,37.88,37.86,37.86,25000.0,29.89,29.89,29.8742,29.8742,25000.0
2012-12-17 13:00:00,37.87,37.88,37.87,37.87,32600.0,29.8821,29.89,29.8821,29.8821,32600.0
2012-12-17 13:05:00,37.87,37.87,37.86,37.87,15000.0,29.8821,29.8821,29.8742,29.8821,15000.0
2012-12-17 13:10:00,37.87,37.88,37.86,37.86,27300.0,29.8821,29.89,29.8742,29.8742,27300.0
2012-12-17 13:15:00,37.87,37.88,37.83,37.84,57600.0,29.8821,29.89,29.8505,29.8584,57600.0
2012-12-17 13:20:00,37.84,37.86,37.84,37.84,30400.0,29.8584,29.8742,29.8584,29.8584,30400.0
2012-12-17 13:25:00,37.84,37.86,37.84,37.86,10600.0,29.8584,29.8742,29.8584,29.8742,10600.0
2012-12-17 13:30:00,37.86,37.86,37.83,37.84,25900.0,29.8742,29.8742,29.8505,29.8584,25900.0
2012-12-17 13:35:00,37.84,37.85,37.8,37.8,27800.0,29.8584,29.8663,29.8269,29.8269,27800.0
2012-12-17 13:40:00,37.8,37.82,37.78,37.78,72500.0,29.8269,29.8426,29.8111,29.8111,72500.0
2012-12-17 13:45:00,37.79,37.8,37.77,37.8,24300.0,29.819,29.8269,29.8032,29.8269,24300.0
2012-12-17 13:50:00,37.8,37.8,37.77,37.77,27900.0,29.8269,29.8269,29.8032,29.8032,27900.0
2012-12-17 13:55:00,37.77,37.79,37.76,37.79,49000.0,29.8032,29.819,29.7953,29.819,49000.0
2012-12-17 14:00:00,37.79,37.85,37.78,37.8,165500.0,29.819,29.8663,29.8111,29.8269,165500.0
2012-12-17 14:05:00,37.81,37.81,37.79,37.81,36200.0,29.8348,29.8348,29.819,29.8348,36200.0
2012-12-17 14:10:00,37.8,37.82,37.79,37.8,34400.0,29.8269,29.8426,29.819,29.8269,34400.0
2012-12-17 14:15:00,37.8,37.8,37.76,37.76,46700.0,29.8269,29.8269,29.7953,29.7953,46700.0
2012-12-17 14:20:00,37.77,37.77,37.72,37.75,134600.0,29.8032,29.8032,29.7637,29.7874,134600.0
2012-12-17 14:25:00,37.75,37.77,37.74,37.76,64600.0,29.7874,29.8032,29.7795,29.7953,64600.0
2012-12-17 14:30:00,37.76,37.78,37.75,37.78,33200.0,29.7953,29.8111,29.7874,29.8111,33200.0
2012-12-17 14:35:00,37.77,37.79,37.77,37.78,30800.0,29.8032,29.819,29.8032,29.8111,30800.0
2012-12-17 14:40:00,37.77,37.8,37.77,37.78,62300.0,29.8032,29.8269,29.8032,29.8111,62300.0
2012-12-17 14:45:00,37.78,37.79,37.77,37.77,43300.0,29.8111,29.819,29.8032,29.8032,43300.0
2012-12-17 14:50:00,37.77,37.78,37.76,37.77,39300.0,29.8032,29.8111,29.7953,29.8032,39300.0
2012-12-17 14:55:00,37.77,37.81,37.76,37.8,219800.0,29.8032,29.8348,29.7953,29.8269,219800.0
2012-12-17 15:00:00,37.81,37.82,37.79,37.82,217400.0,29.8348,29.8426,29.819,29.8426,217400.0
2012-12-17 15:05:00,37.82,37.86,37.8,37.84,212000.0,29.8426,29.8742,29.8269,29.8584,212000.0
2012-12-17 15:10:00,37.84,37.85,37.81,37.83,83500.0,29.8584,29.8663,29.8348,29.8505,83500.0
2012-12-17 15:15:00,37.83,37.86,37.83,37.83,62900.0,29.8505,29.8742,29.8505,29.8505,62900.0
2012-12-17 15:20:00,37.83,37.84,37.81,37.82,97500.0,29.8505,29.8584,29.8348,29.8426,97500.0
2012-12-17 15:25:00,37.81,37.84,37.81,37.84,492500.0,29.8348,29.8584,29.8348,29.8584,492500.0
2012-12-17 15:30:00,37.83,37.85,37.82,37.85,135300.0,29.8505,29.8663,29.8426,29.8663,135300.0
2012-12-17 15:35:00,37.84,37.86,37.84,37.86,88500.0,29.8584,29.8742,29.8584,29.8742,88500.0
2012-12-17 15:40:00,37.86,37.88,37.85,37.88,147400.0,29.8742,29.89,29.8663,29.89,147400.0
2012-12-17 15:45:00,37.88,37.9,37.87,37.9,253200.0,29.89,29.9058,29.8821,29.9058,253200.0
2012-12-17 15:50:00,37.9,37.94,37.89,37.94,504400.0,29.9058,29.9373,29.8979,29.9373,504400.0
2012-12-17 15:55:00,37.94,37.98,37.93,37.97,931300.0,29.9373,29.9689,29.9294,29.961,931300.0
2012-12-18 09:30:00,38.01,38.07,37.91,37.97,200800.0,29.9926,30.0399,29.9137,29.961,200800.0
2012-12-18 09:35:00,37.96,38.03,37.96,38.02,299400.0,29.9531,30.0083,29.9531,30.0005,299400.0
2012-12-18 09:40:00,38.04,38.08,38.02,38.06,182300.0,30.0162,30.0478,30.0005,30.032,182300.0
2012-12-18 09:45:00,38.06,38.09,38.05,38.08,112800.0,30.032,30.0557,30.0241,30.0478,112800.0
2012-12-18 09:50:00,38.08,38.09,38.05,38.06,215300.0,30.0478,30.0557,30.0241,30.032,215300.0
2012-12-18 09:55:00,38.06,38.07,38.03,38.03,127500.0,30.032,30.0399,30.0083,30.0083,127500.0
2012-12-18 10:00:00,38.03,38.07,38.03,38.06,37100.0,30.0083,30.0399,30.0083,30.032,37100.0
2012-12-18 10:05:00,38.06,38.07,38.02,38.05,149600.0,30.032,30.0399,30.0005,30.0241,149600.0
2012-12-18 10:10:00,38.05,38.07,38.04,38.07,65600.0,30.0241,30.0399,30.0162,30.0399,65600.0
2012-12-18 10:15:00,38.07,38.08,38.02,38.06,118200.0,30.0399,30.0478,30.0005,30.032,118200.0
2012-12-18 10:20:00,38.05,38.1,38.04,38.1,119200.0,30.0241,30.0636,30.0162,30.0636,119200.0
2012-12-18 10:25:00,38.1,38.13,38.08,38.13,46200.0,30.0636,30.0873,30.0478,30.0873,46200.0
2012-12-18 10:30:00,38.13,38.17,38.12,38.16,68700.0,30.0873,30.1188,30.0794,30.1109,68700.0
2012-12-18 10:35:00,38.16,38.17,38.14,38.17,85500.0,30.1109,30.1188,30.0951,30.1188,85500.0
2012-12-18 10:40:00,38.18,38.2,38.16,38.19,151800.0,30.1267,30.1425,30.1109,30.1346,151800.0
2012-12-18 10:45:00,38.19,38.22,38.19,38.21,82700.0,30.1346,30.1583,30.1346,30.1504,82700.0
2012-12-18 10:50:00,38.21,38.25,38.19,38.25,56900.0,30.1504,30.1819,30.1346,30.1819,56900.0
2012-12-18 10:55:00,38.25,38.25,38.2,38.2,51100.0,30.1819,30.1819,30.1425,30.1425,51100.0
2012-12-18 11:00:00,38.2,38.22,38.19,38.19,23600.0,30.1425,30.1583,30.1346,30.1346,23600.0
2012-12-18 11:05:00,38.2,38.24,38.2,38.22,86000.0,30.1425,30.1741,30.1425,30.1583,86000.0
2012-12-18 11:10:00,38.22,38.26,38.22,38.26,39800.0,30.1583,30.1898,30.1583,30.1898,39800.0
2012-12-18 11:15:00,38.26,38.31,38.26,38.31,165800.0,30.1898,30.2293,30.1898,30.2293,165800.0
2012-12-18 11:20:00,38.31,38.32,38.28,38.29,88200.0,30.2293,30.2372,30.2056,30.2135,88200.0
2012-12-18 11:25:00,38.29,38.3,38.27,38.28,76800.0,30.2135,30.2214,30.1977,30.2056,76800.0
2012-12-18 11:30:00,38.27,38.29,38.26,38.27,30400.0,30.1977,30.2135,30.1898,30.1977,30400.0
2012-12-18 11:35:00,38.27,38.29,38.27,38.29,37300.0,30.1977,30.2135,30.1977,30.2135,37300.0
2012-12-18 11:40:00,38.28,38.29,38.27,38.27,37000.0,30.2056,30.2135,30.1977,30.1977,37000.0
2012-12-18 11:45:00,38.27,38.29,38.27,38.29,10600.0,30.1977,30.2135,30.1977,30.2135,10600.0
2012-12-18 11:50:00,38.29,38.29,38.26,38.26,32600.0,30.2135,30.2135,30.1898,30.1898,32600.0
2012-12-18 11:55:00,38.26,38.27,38.26,38.27,30200.0,30.1898,30.1977,30.1898,30.1977,30200.0
2012-12-18 12:00:00,38.27,38.27,38.26,38.27,38400.0,30.1977,30.1977,30.1898,30.1977,38400.0
2012-12-18 12:05:00,38.26,38.27,38.25,38.27,22000.0,30.1898,30.1977,30.1819,30.1977,22000.0
2012-12-18 12:10:00,38.26,38.28,38.26,38.27,19300.0,30.1898,30.2056,30.1898,30.1977,19300.0
2012-12-18 12:15:00,38.27,38.27,38.26,38.27,25100.0,30.1977,30.1977,30.1898,30.1977,25100.0
2012-12-18 12:20:00,38.27,38.3,38.26,38.29,135300.0,30.1977,30.2214,30.1898,30.2135,135300.0
2012-12-18 12:25:00,38.3,38.3,38.29,38.3,109200.0,30.2214,30.2214,30.2135,30.2214,109200.0
2012-12-18 12:30:00,38.29,38.31,38.29,38.3,113800.0,30.2135,30.2293,30.2135,30.2214,113800.0
2012-12-18 12:35:00,38.3,38.36,38.3,38.36,139400.0,30.2214,30.2687,30.2214,30.2687,139400.0
2012-12-18 12:40:00,38.37,38.41,38.36,38.4,110100.0,30.2766,30.3082,30.2687,30.3003,110100.0
2012-12-18 12:45:00,38.4,38.41,38.36,38.39,102400.0,30.3003,30.3082,30.2687,30.2924,102400.0
2012-12-18 12:50:00,38.39,38.4,38.38,38.39,279800.0,30.2924,30.3003,30.2845,30.2924,279800.0
2012-12-18 12:55:00,38.4,38.4,38.38,38.39,72300.0,30.3003,30.3003,30.2845,30.2924,72300.0
2012-12-18 13:00:00,38.39,38.39,38.36,38.37,30100.0,30.2924,30.2924,30.2687,30.2766,30100.0
2012-12-18 13:05:00,38.37,38.38,38.37,38.38,52600.0,30.2766,30.2845,30.2766,30.2845,52600.0
2012-12-18 13:10:00,38.38,38.4,38.34,38.34,84900.0,30.2845,30.3003,30.253,30.253,84900.0
2012-12-18 13:15:00,38.34,38.34,38.32,38.34,66000.0,30.253,30.253,30.2372,30.253,66000.0
2012-12-18 13:20:00,38.34,38.34,38.31,38.33,35700.0,30.253,30.253,30.2293,30.2451,35700.0
2012-12-18 13:25:00,38.33,38.36,38.33,38.35,97800.0,30.2451,30.2687,30.2451,30.2609,97800.0
2012-12-18 13:30:00,38.34,38.38,38.33,38.38,28400.0,30.253,30.2845,30.2451,30.2845,28400.0
2012-12-18 13:35:00,38.38,38.41,38.38,38.4,82600.0,30.2845,30.3082,30.2845,30.3003,82600.0
2012-12-18 13:40:00,38.39,38.43,38.39,38.41,50900.0,30.2924,30.324,30.2924,30.3082,50900.0
2012-12-18 13:45:00,38.42,38.42,38.39,38.39,62600.0,30.3161,30.3161,30.2924,30.2924,62600.0
2012-12-18 13:50:00,38.4,38.4,38.36,38.37,88700.0,30.3003,30.3003,30.2687,30.2766,88700.0
2012-12-18 13:55:00,38.37,38.39,38.36,38.39,134600.0,30.2766,30.2924,30.2687,30.2924,134600.0
2012-12-18 14:00:00,38.38,38.39,38.37,38.38,52800.0,30.2845,30.2924,30.2766,30.2845,52800.0
2012-12-18 14:05:00,38.38,38.39,38.37,38.39,98600.0,30.2845,30.2924,30.2766,30.2924,98600.0
2012-12-18 14:10:00,38.39,38.41,38.39,38.41,37000.0,30.2924,30.3082,30.2924,30.3082,37000.0
2012-12-18 14:15:00,38.41,38.41,38.38,38.39,29800.0,30.3082,30.3082,30.2845,30.2924,29800.0
2012-12-18 14:20:00,38.39,38.4,38.37,38.37,39500.0,30.2924,30.3003,30.2766,30.2766,39500.0
2012-12-18 14:25:00,38.36,38.38,38.34,38.34,132600.0,30.2687,30.2845,30.253,30.253,132600.0
2012-12-18 14:30:00,38.34,38.36,38.33,38.34,189300.0,30.253,30.2687,30.2451,30.253,189300.0
2012-12-18 14:35:00,38.34,38.36,38.33,38.36,142900.0,30.253,30.2687,30.2451,30.2687,142900.0
2012-12-18 14:40:00,38.36,38.38,38.36,38.37,77500.0,30.2687,30.2845,30.2687,30.2766,77500.0
2012-12-18 14:45:00,38.37,38.42,38.37,38.41,1305400.0,30.2766,30.3161,30.2766,30.3082,1305400.0
2012-12-18 14:50:00,38.42,38.42,38.4,38.4,123700.0,30.3161,30.3161,30.3003,30.3003,123700.0
2012-12-18 14:55:00,38.4,38.41,38.38,38.39,83900.0,30.3003,30.3082,30.2845,30.2924,83900.0
2012-12-18 15:00:00,38.4,38.42,38.39,38.42,108800.0,30.3003,30.3161,30.2924,30.3161,108800.0
2012-12-18 15:05:00,38.43,38.45,38.41,38.41,253500.0,30.324,30.3398,30.3082,30.3082,253500.0
2012-12-18 15:10:00,38.41,38.44,38.41,38.43,134300.0,30.3082,30.3319,30.3082,30.324,134300.0
2012-12-18 15:15:00,38.43,38.43,38.4,38.41,189500.0,30.324,30.324,30.3003,30.3082,189500.0
2012-12-18 15:20:00,38.41,38.43,38.4,38.41,144700.0,30.3082,30.324,30.3003,30.3082,144700.0
2012-12-18 15:25:00,38.41,38.42,38.39,38.4,69400.0,30.3082,30.3161,30.2924,30.3003,69400.0
2012-12-18 15:30:00,38.39,38.41,38.37,38.38,187400.0,30.2924,30.3082,30.2766,30.2845,187400.0
2012-12-18 15:35:00,38.38,38.41,38.38,38.41,94000.0,30.2845,30.3082,30.2845,30.3082,94000.0
2012-12-18 15:40:00,38.4,38.42,38.38,38.39,225200.0,30.3003,30.3161,30.2845,30.2924,225200.0
2012-12-18 15:45:00,38.39,38.42,38.38,38.41,244300.0,30.2924,30.3161,30.2845,30.3082,244300.0
2012-12-18 15:50:00,38.41,38.46,38.41,38.46,397400.0,30.3082,30.3476,30.3082,30.3476,397400.0
2012-12-18 15:55:00,38.46,38.5,38.45,38.47,1184400.0,30.3476,30.3792,30.3398,30.3555,1184400.0
2012-12-19 09:30:00,38.52,38.53,38.45,38.48,195100.0,30.395,30.4029,30.3398,30.3634,195100.0
2012-12-19 09:35:00,38.48,38.51,38.48,38.5,430300.0,30.3634,30.3871,30.3634,30.3792,430300.0
2012-12-19 09:40:00,38.5,38.5,38.37,38.37,869100.0,30.3792,30.3792,30.2766,30.2766,869100.0
2012-12-19 09:45:00,38.38,38.43,38.37,38.4,316900.0,30.2845,30.324,30.2766,30.3003,316900.0
2012-12-19 09:50:00,38.4,38.43,38.39,38.43,153200.0,30.3003,30.324,30.2924,30.324,153200.0
2012-12-19 09:55:00,38.42,38.44,38.4,38.41,135100.0,30.3161,30.3319,30.3003,30.3082,135100.0
2012-12-19 10:00:00,38.41,38.43,38.4,38.41,171800.0,30.3082,30.324,30.3003,30.3082,171800.0
2012-12-19 10:05:00,38.41,38.44,38.4,38.44,71000.0,30.3082,30.3319,30.3003,30.3319,71000.0
2012-12-19 10:10:00,38.44,38.45,38.42,38.43,67400.0,30.3319,30.3398,30.3161,30.324,67400.0
2012-12-19 10:15:00,38.43,38.44,38.37,38.37,83700.0,30.324,30.3319,30.2766,30.2766,83700.0
2012-12-19 10:20:00,38.37,38.4,38.36,38.36,66800.0,30.2766,30.3003,30.2687,30.2687,66800.0
2012-12-19 10:25:00,38.36,38.41,38.36,38.39,95000.0,30.2687,30.3082,30.2687,30.2924,95000.0
2012-12-19 10:30:00,38.39,38.4,38.37,38.39,42400.0,30.2924,30.3003,30.2766,30.2924,42400.0
2012-12-19 10:35:00,38.39,38.45,38.39,38.45,60200.0,30.2924,30.3398,30.2924,30.3398,60200.0
2012-12-19 10:40:00,38.45,38.45,38.41,38.43,74300.0,30.3398,30.3398,30.3082,30.324,74300.0
2012-12-19 10:45:00,38.43,38.47,38.42,38.47,51900.0,30.324,30.3555,30.3161,30.3555,51900.0
2012-12-19 10:50:00,38.47,38.49,38.43,38.46,3005500.0,30.3555,30.3713,30.324,30.3476,3005500.0
2012-12-19 10:55:00,38.46,38.49,38.43,38.43,511600.0,30.3476,30.3713,30.324,30.324,511600.0
2012-12-19 11:00:00,38.43,38.45,38.42,38.44,42300.0,30.324,30.3398,30.3161,30.3319,42300.0
2012-12-19 11:05:00,38.45,38.48,38.44,38.45,105900.0,30.3398,30.3634,30.3319,30.3398,105900.0
2012-12-19 11:10:00,38.45,38.47,38.44,38.45,110800.0,30.3398,30.3555,30.3319,30.3398,110800.0
2012-12-19 11:15:00,38.46,38.47,38.45,38.46,43800.0,30.3476,30.3555,30.3398,30.3476,43800.0
2012-12-19 11:20:00,38.47,38.48,38.41,38.42,106900.0,30.3555,30.3634,30.3082,30.3161,106900.0
2012-12-19 11:25:00,38.43,38.45,38.42,38.45,27300.0,30.324,30.3398,30.3161,30.3398,27300.0
2012-12-19 11:30:00,38.44,38.5,38.44,38.48,42000.0,30.3319,30.3792,30.3319,30.3634,42000.0
2012-12-19 11:35:00,38.48,38.49,38.46,38.46,242200.0,30.3634,30.3713,30.3476,30.3476,242200.0
2012-12-19 11:40:00,38.47,38.48,38.45,38.46,38500.0,30.3555,30.3634,30.3398,30.3476,38500.0
2012-12-19 11:45:00,38.45,38.46,38.44,38.45,41600.0,30.3398,30.3476,30.3319,30.3398,41600.0
2012-12-19 11:50:00,38.45,38.47,38.44,38.45,85800.0,30.3398,30.3555,30.3319,30.3398,85800.0
2012-12-19 11:55:00,38.45,38.45,38.43,38.44,56600.0,30.3398,30.3398,30.324,30.3319,56600.0
2012-12-19 12:00:00,38.44,38.47,38.42,38.42,52900.0,30.3319,30.3555,30.3161,30.3161,52900.0
2012-12-19 12:05:00,38.42,38.43,38.39,38.41,82600.0,30.3161,30.324,30.2924,30.3082,82600.0
2012-12-19 12:10:00,38.41,38.44,38.4,38.44,78400.0,30.3082,30.3319,30.3003,30.3319,78400.0
2012-12-19 12:15:00,38.43,38.44,38.42,38.42,77500.0,30.324,30.3319,30.3161,30.3161,77500.0
2012-12-19 12:20:00,38.42,38.43,38.4,38.43,37400.0,30.3161,30.324,30.3003,30.324,37400.0
2012-12-19 12:25:00,38.42,38.45,38.41,38.45,66500.0,30.3161,30.3398,30.3082,30.3398,66500.0
2012-12-19 12:30:00,38.45,38.45,38.42,38.45,55200.0,30.3398,30.3398,30.3161,30.3398,55200.0
2012-12-19 12:35:00,38.45,38.46,38.44,38.46,20300.0,30.3398,30.3476,30.3319,30.3476,20300.0
2012-12-19 12:40:00,38.45,38.51,38.45,38.51,76400.0,30.3398,30.3871,30.3398,30.3871,76400.0
2012-12-19 12:45:00,38.51,38.51,38.48,38.48,107300.0,30.3871,30.3871,30.3634,30.3634,107300.0
2012-12-19 12:50:00,38.48,38.49,38.46,38.47,69100.0,30.3634,30.3713,30.3476,30.3555,69100.0
2012-12-19 12:55:00,38.47,38.47,38.45,38.45,143700.0,30.3555,30.3555,30.3398,30.3398,143700.0
2012-12-19 13:00:00,38.45,38.46,38.44,38.46,48300.0,30.3398,30.3476,30.3319,30.3476,48300.0
2012-12-19 13:05:00,38.45,38.48,38.45,38.47,54400.0,30.3398,30.3634,30.3398,30.3555,54400.0
2012-12-19 13:10:00,38.47,38.48,38.45,38.47,26500.0,30.3555,30.3634,30.3398,30.3555,26500.0
2012-12-19 13:15:00,38.46,38.47,38.42,38.44,48700.0,30.3476,30.3555,30.3161,30.3319,48700.0
2012-12-19 13:20:00,38.43,38.45,38.43,38.44,114500.0,30.324,30.3398,30.324,30.3319,114500.0
2012-12-19 13:25:00,38.44,38.47,38.44,38.45,81800.0,30.3319,30.3555,30.3319,30.3398,81800.0
2012-12-19 13:30:00,38.46,38.46,38.44,38.45,28300.0,30.3476,30.3476,30.3319,30.3398,28300.0
2012-12-19 13:35:00,38.45,38.45,38.41,38.41,62400.0,30.3398,30.3398,30.3082,30.3082,62400.0
2012-12-19 13:40:00,38.41,38.41,38.38,38.38,70700.0,30.3082,30.3082,30.2845,30.2845,70700.0
2012-12-19 13:45:00,38.38,38.41,38.37,38.41,1069600.0,30.2845,30.3082,30.2766,30.3082,1069600.0
2012-12-19 13:50:00,38.41,38.44,38.41,38.43,47200.0,30.3082,30.3319,30.3082,30.324,47200.0
2012-12-19 13:55:00,38.44,38.45,38.43,38.44,47800.0,30.3319,30.3398,30.324,30.3319,47800.0
2012-12-19 14:00:00,38.43,38.44,38.37,38.4,254900.0,30.324,30.3319,30.2766,30.3003,254900.0
2012-12-19 14:05:00,38.4,38.43,38.39,38.4,80100.0,30.3003,30.324,30.2924,30.3003,80100.0
2012-12-19 14:10:00,38.4,38.42,38.4,38.41,67700.0,30.3003,30.3161,30.3003,30.3082,67700.0
2012-12-19 14:15:00,38.41,38.42,38.34,38.39,377900.0,30.3082,30.3161,30.253,30.2924,377900.0
2012-12-19 14:20:00,38.39,38.43,38.39,38.41,75000.0,30.2924,30.324,30.2924,30.3082,75000.0
2012-12-19 14:25:00,38.4,38.42,38.39,38.4,126400.0,30.3003,30.3161,30.2924,30.3003,126400.0
2012-12-19 14:30:00,38.41,38.41,38.38,38.38,77500.0,30.3082,30.3082,30.2845,30.2845,77500.0
2012-12-19 14:35:00,38.38,38.4,38.37,38.38,236300.0,30.2845,30.3003,30.2766,30.2845,236300.0
2012-12-19 14:40:00,38.39,38.4,38.35,38.37,256200.0,30.2924,30.3003,30.2609,30.2766,256200.0
2012-12-19 14:45:00,38.36,38.38,38.34,38.34,145300.0,30.2687,30.2845,30.253,30.253,145300.0
2012-12-19 14:50:00,38.34,38.35,38.32,38.34,185800.0,30.253,30.2609,30.2372,30.253,185800.0
2012-12-19 14:55:00,38.34,38.36,38.33,38.35,138100.0,30.253,30.2687,30.2451,30.2609,138100.0
2012-12-19 15:00:00,38.36,38.37,38.34,38.35,354700.0,30.2687,30.2766,30.253,30.2609,354700.0
2012-12-19 15:05:00,38.35,38.36,38.34,38.34,99600.0,30.2609,30.2687,30.253,30.253,99600.0
2012-12-19 15:10:00,38.34,38.35,38.32,38.32,178000.0,30.253,30.2609,30.2372,30.2372,178000.0
2012-12-19 15:15:00,38.33,38.35,38.32,38.33,118400.0,30.2451,30.2609,30.2372,30.2451,118400.0
2012-12-19 15:20:00,38.33,38.36,38.33,38.35,122900.0,30.2451,30.2687,30.2451,30.2609,122900.0
2012-12-19 15:25:00,38.34,38.36,38.34,38.35,265000.0,30.253,30.2687,30.253,30.2609,265000.0
2012-12-19 15:30:00,38.36,38.36,38.35,38.36,79900.0,30.2687,30.2687,30.2609,30.2687,79900.0
2012-12-19 15:35:00,38.36,38.43,38.35,38.4,432300.0,30.2687,30.324,30.2609,30.3003,432300.0
2012-12-19 15:40:00,38.4,38.41,38.38,38.38,462200.0,30.3003,30.3082,30.2845,30.2845,462200.0
2012-12-19 15:45:00,38.38,38.38,38.32,38.32,284900.0,30.2845,30.2845,30.2372,30.2372,284900.0
2012-12-19 15:50:00,38.32,38.33,38.25,38.27,370200.0,30.2372,30.2451,30.1819,30.1977,370200.0
2012-12-19 15:55:00,38.27,38.28,38.23,38.25,646900.0,30.1977,30.2056,30.1662,30.1819,646900.0
2012-12-20 09:30:00,38.3,38.34,38.24,38.25,208800.0,30.2214,30.253,30.1741,30.1819,208800.0
2012-12-20 09:35:00,38.26,38.28,38.23,38.23,40900.0,30.1898,30.2056,30.1662,30.1662,40900.0
2012-12-20 09:40:00,38.24,38.27,38.21,38.24,90700.0,30.1741,30.1977,30.1504,30.1741,90700.0
2012-12-20 09:45:00,38.23,38.28,38.23,38.28,33000.0,30.1662,30.2056,30.1662,30.2056,33000.0
2012-12-20 09:50:00,38.28,38.3,38.26,38.27,147700.0,30.2056,30.2214,30.1898,30.1977,147700.0
2012-12-20 09:55:00,38.27,38.27,38.22,38.22,120200.0,30.1977,30.1977,30.1583,30.1583,120200.0
2012-12-20 10:00:00,38.23,38.31,38.22,38.31,169500.0,30.1662,30.2293,30.1583,30.2293,169500.0
2012-12-20 10:05:00,38.3,38.36,38.29,38.34,170100.0,30.2214,30.2687,30.2135,30.253,170100.0
2012-12-20 10:10:00,38.33,38.37,38.33,38.36,83600.0,30.2451,30.2766,30.2451,30.2687,83600.0
2012-12-20 10:15:00,38.37,38.39,38.36,38.38,135300.0,30.2766,30.2924,30.2687,30.2845,135300.0
2012-12-20 10:20:00,38.38,38.39,38.31,38.34,335100.0,30.2845,30.2924,30.2293,30.253,335100.0
2012-12-20 10:25:00,38.34,38.35,38.32,38.32,63700.0,30.253,30.2609,30.2372,30.2372,63700.0
2012-12-20 10:30:00,38.33,38.33,38.32,38.33,54600.0,30.2451,30.2451,30.2372,30.2451,54600.0
2012-12-20 10:35:00,38.33,38.37,38.33,38.36,74600.0,30.2451,30.2766,30.2451,30.2687,74600.0
2012-12-20 10:40:00,38.35,38.36,38.34,38.34,31900.0,30.2609,30.2687,30.253,30.253,31900.0
2012-12-20 10:45:00,38.34,38.35,38.31,38.32,96000.0,30.253,30.2609,30.2293,30.2372,96000.0
2012-12-20 10:50:00,38.32,38.32,38.3,38.3,54300.0,30.2372,30.2372,30.2214,30.2214,54300.0
2012-12-20 10:55:00,38.31,38.32,38.29,38.3,64600.0,30.2293,30.2372,30.2135,30.2214,64600.0
2012-12-20 11:00:00,38.3,38.33,38.28,38.32,39400.0,30.2214,30.2451,30.2056,30.2372,39400.0
2012-12-20 11:05:00,38.33,38.35,38.32,38.35,50700.0,30.2451,30.2609,30.2372,30.2609,50700.0
2012-12-20 11:10:00,38.35,38.36,38.32,38.32,34600.0,30.2609,30.2687,30.2372,30.2372,34600.0
2012-12-20 11:15:00,38.32,38.34,38.31,38.34,64500.0,30.2372,30.253,30.2293,30.253,64500.0
2012-12-20 11:20:00,38.33,38.35,38.32,38.33,35300.0,30.2451,30.2609,30.2372,30.2451,35300.0
2012-12-20 11:25:00,38.32,38.32,38.26,38.26,171300.0,30.2372,30.2372,30.1898,30.1898,171300.0
2012-12-20 11:30:00,38.26,38.29,38.26,38.28,87500.0,30.1898,30.2135,30.1898,30.2056,87500.0
2012-12-20 11:35:00,38.28,38.31,38.27,38.3,322400.0,30.2056,30.2293,30.1977,30.2214,322400.0
2012-12-20 11:40:00,38.3,38.3,38.28,38.3,59800.0,30.2214,30.2214,30.2056,30.2214,59800.0
2012-12-20 11:45:00,38.3,38.32,38.29,38.31,69800.0,30.2214,30.2372,30.2135,30.2293,69800.0
2012-12-20 11:50:00,38.31,38.32,38.28,38.31,26900.0,30.2293,30.2372,30.2056,30.2293,26900.0
2012-12-20 11:55:00,38.31,38.32,38.3,38.31,31700.0,30.2293,30.2372,30.2214,30.2293,31700.0
2012-12-20 12:00:00,38.32,38.33,38.3,38.33,46700.0,30.2372,30.2451,30.2214,30.2451,46700.0
2012-12-20 12:05:00,38.33,38.33,38.32,38.32,36200.0,30.2451,30.2451,30.2372,30.2372,36200.0
2012-12-20 12:10:00,38.32,38.33,38.3,38.3,23200.0,30.2372,30.2451,30.2214,30.2214,23200.0
2012-12-20 12:15:00,38.31,38.32,38.29,38.31,61700.0,30.2293,30.2372,30.2135,30.2293,61700.0
2012-12-20 12:20:00,38.3,38.32,38.3,38.32,31900.0,30.2214,30.2372,30.2214,30.2372,31900.0
2012-12-20 12:25:00,38.31,38.33,38.29,38.31,87600.0,30.2293,30.2451,30.2135,30.2293,87600.0
2012-12-20 12:30:00,38.3,38.31,38.29,38.3,141200.0,30.2214,30.2293,30.2135,30.2214,141200.0
2012-12-20 12:35:00,38.3,38.32,38.3,38.3,58000.0,30.2214,30.2372,30.2214,30.2214,58000.0
2012-12-20 12:40:00,38.3,38.3,38.29,38.29,31800.0,30.2214,30.2214,30.2135,30.2135,31800.0
2012-12-20 12:45:00,38.3,38.3,38.28,38.29,93200.0,30.2214,30.2214,30.2056,30.2135,93200.0
2012-12-20 12:50:00,38.29,38.32,38.28,38.31,154500.0,30.2135,30.2372,30.2056,30.2293,154500.0
2012-12-20 12:55:00,38.31,38.32,38.3,38.32,18900.0,30.2293,30.2372,30.2214,30.2372,18900.0
2012-12-20 13:00:00,38.31,38.32,38.29,38.3,72800.0,30.2293,30.2372,30.2135,30.2214,72800.0
2012-12-20 13:05:00,38.3,38.33,38.3,38.33,23000.0,30.2214,30.2451,30.2214,30.2451,23000.0
2012-12-20 13:10:00,38.33,38.33,38.29,38.32,52600.0,30.2451,30.2451,30.2135,30.2372,52600.0
2012-12-20 13:15:00,38.31,38.32,38.27,38.28,53600.0,30.2293,30.2372,30.1977,30.2056,53600.0
2012-12-20 13:20:00,38.28,38.29,38.26,38.27,52200.0,30.2056,30.2135,30.1898,30.1977,52200.0
2012-12-20 13:25:00,38.28,38.32,38.27,38.31,53900.0,30.2056,30.2372,30.1977,30.2293,53900.0
2012-12-20 13:30:00,38.3,38.32,38.29,38.3,27400.0,30.2214,30.2372,30.2135,30.2214,27400.0
2012-12-20 13:35:00,38.3,38.34,38.3,38.33,54800.0,30.2214,30.253,30.2214,30.2451,54800.0
2012-12-20 13:40:00,38.33,38.33,38.3,38.33,81500.0,30.2451,30.2451,30.2214,30.2451,81500.0
2012-12-20 13:45:00,38.33,38.38,38.33,38.37,93400.0,30.2451,30.2845,30.2451,30.2766,93400.0
2012-12-20 13:50:00,38.36,38.37,38.36,38.36,46400.0,30.2687,30.2766,30.2687,30.2687,46400.0
2012-12-20 13:55:00,38.37,38.38,38.36,38.38,36700.0,30.2766,30.2845,30.2687,30.2845,36700.0
2012-12-20 14:00:00,38.38,38.38,38.35,38.36,63800.0,30.2845,30.2845,30.2609,30.2687,63800.0
2012-12-20 14:05:00,38.36,38.36,38.34,38.35,73000.0,30.2687,30.2687,30.253,30.2609,73000.0
2012-12-20 14:10:00,38.35,38.37,38.34,38.36,80100.0,30.2609,30.2766,30.253,30.2687,80100.0
2012-12-20 14:15:00,38.37,38.4,38.36,38.37,178100.0,30.2766,30.3003,30.2687,30.2766,178100.0
2012-12-20 14:20:00,38.37,38.37,38.35,38.35,85600.0,30.2766,30.2766,30.2609,30.2609,85600.0
2012-12-20 14:25:00,38.36,38.36,38.34,38.35,175200.0,30.2687,30.2687,30.253,30.2609,175200.0
2012-12-20 14:30:00,38.36,38.37,38.35,38.37,42700.0,30.2687,30.2766,30.2609,30.2766,42700.0
2012-12-20 14:35:00,38.37,38.38,38.36,38.37,90700.0,30.2766,30.2845,30.2687,30.2766,90700.0
2012-12-20 14:40:00,38.38,38.38,38.36,38.38,21900.0,30.2845,30.2845,30.2687,30.2845,21900.0
2012-12-20 14:45:00,38.37,38.4,38.36,38.4,69500.0,30.2766,30.3003,30.2687,30.3003,69500.0
2012-12-20 14:50:00,38.4,38.41,38.39,38.4,151200.0,30.3003,30.3082,30.2924,30.3003,151200.0
2012-12-20 14:55:00,38.4,38.42,38.4,38.4,54900.0,30.3003,30.3161,30.3003,30.3003,54900.0
2012-12-20 15:00:00,38.39,38.4,38.38,38.38,47400.0,30.2924,30.3003,30.2845,30.2845,47400.0
2012-12-20 15:05:00,38.38,38.38,38.36,38.37,27800.0,30.2845,30.2845,30.2687,30.2766,27800.0
2012-12-20 15:10:00,38.37,38.38,38.36,38.37,67000.0,30.2766,30.2845,30.2687,30.2766,67000.0
2012-12-20 15:15:00,38.37,38.37,38.33,38.33,122700.0,30.2766,30.2766,30.2451,30.2451,122700.0
2012-12-20 15:20:00,38.33,38.35,38.32,38.34,109200.0,30.2451,30.2609,30.2372,30.253,109200.0
2012-12-20 15:25:00,38.34,38.34,38.33,38.34,56100.0,30.253,30.253,30.2451,30.253,56100.0
2012-12-20 15:30:00,38.34,38.36,38.34,38.34,47600.0,30.253,30.2687,30.253,30.253,47600.0
2012-12-20 15:35:00,38.34,38.39,38.34,38.38,120100.0,30.253,30.2924,30.253,30.2845,120100.0
2012-12-20 15:40:00,38.38,38.41,38.37,38.37,132300.0,30.2845,30.3082,30.2766,30.2766,132300.0
2012-12-20 15:45:00,38.37,38.38,38.36,38.36,203900.0,30.2766,30.2845,30.2687,30.2687,203900.0
2012-12-20 15:50:00,38.37,38.37,38.33,38.33,223400.0,30.2766,30.2766,30.2451,30.2451,223400.0
2012-12-20 15:55:00,38.34,38.45,38.33,38.44,639700.0,30.253,30.3398,30.2451,30.3319,639700.0
2012-12-21 09:30:00,37.62,37.69,37.5,37.66,273700.0,29.904,29.9596,29.8086,29.9358,273700.0
2012-12-21 09:35:00,37.66,37.75,37.65,37.74,184500.0,29.9358,30.0073,29.9278,29.9994,184500.0
2012-12-21 09:40:00,37.74,37.84,37.74,37.82,133500.0,29.9994,30.0789,29.9994,30.063,133500.0
2012-12-21 09:45:00,37.82,37.83,37.78,37.8,170800.0,30.063,30.0709,30.0312,30.0471,170800.0
2012-12-21 09:50:00,37.79,37.9,37.79,37.82,134800.0,30.0391,30.1266,30.0391,30.063,134800.0
2012-12-21 09:55:00,37.82,37.87,37.79,37.87,114700.0,30.063,30.1027,30.0391,30.1027,114700.0
2012-12-21 10:00:00,37.88,37.88,37.83,37.83,231200.0,30.1107,30.1107,30.0709,30.0709,231200.0
2012-12-21 10:05:00,37.82,37.85,37.8,37.84,138700.0,30.063,30.0868,30.0471,30.0789,138700.0
2012-12-21 10:10:00,37.83,37.9,37.79,37.9,118000.0,30.0709,30.1266,30.0391,30.1266,118000.0
2012-12-21 10:15:00,37.9,37.93,37.84,37.93,77700.0,30.1266,30.1504,30.0789,30.1504,77700.0
2012-12-21 10:20:00,37.93,37.94,37.89,37.89,60200.0,30.1504,30.1584,30.1186,30.1186,60200.0
2012-12-21 10:25:00,37.9,37.92,37.89,37.92,29100.0,30.1266,30.1425,30.1186,30.1425,29100.0
2012-12-21 10:30:00,37.93,37.95,37.89,37.89,56000.0,30.1504,30.1663,30.1186,30.1186,56000.0
2012-12-21 10:35:00,37.9,37.94,37.89,37.91,118200.0,30.1266,30.1584,30.1186,30.1345,118200.0
2012-12-21 10:40:00,37.91,37.91,37.86,37.87,58400.0,30.1345,30.1345,30.0948,30.1027,58400.0
2012-12-21 10:45:00,37.86,37.92,37.86,37.89,56100.0,30.0948,30.1425,30.0948,30.1186,56100.0
2012-12-21 10:50:00,37.89,37.9,37.84,37.86,29500.0,30.1186,30.1266,30.0789,30.0948,29500.0
2012-12-21 10:55:00,37.86,37.88,37.84,37.84,113200.0,30.0948,30.1107,30.0789,30.0789,113200.0
2012-12-21 11:00:00,37.84,37.88,37.83,37.85,55400.0,30.0789,30.1107,30.0709,30.0868,55400.0
2012-12-21 11:05:00,37.84,37.84,37.76,37.79,611700.0,30.0789,30.0789,30.0153,30.0391,611700.0
2012-12-21 11:10:00,37.79,37.81,37.79,37.81,94800.0,30.0391,30.055,30.0391,30.055,94800.0
2012-12-21 11:15:00,37.8,37.81,37.75,37.75,88100.0,30.0471,30.055,30.0073,30.0073,88100.0
2012-12-21 11:20:00,37.75,37.79,37.74,37.77,134200.0,30.0073,30.0391,29.9994,30.0232,134200.0
2012-12-21 11:25:00,37.77,37.8,37.77,37.77,29600.0,30.0232,30.0471,30.0232,30.0232,29600.0
2012-12-21 11:30:00,37.77,37.77,37.73,37.73,79800.0,30.0232,30.0232,29.9914,29.9914,79800.0
2012-12-21 11:35:00,37.74,37.74,37.66,37.7,137600.0,29.9994,29.9994,29.9358,29.9676,137600.0
2012-12-21 11:40:00,37.7,37.7,37.69,37.69,42800.0,29.9676,29.9676,29.9596,29.9596,42800.0
2012-12-21 11:45:00,37.69,37.72,37.68,37.71,123000.0,29.9596,29.9835,29.9517,29.9755,123000.0
2012-12-21 11:50:00,37.72,37.75,37.7,37.73,25400.0,29.9835,30.0073,29.9676,29.9914,25400.0
2012-12-21 11:55:00,37.73,37.77,37.73,37.77,30500.0,29.9914,30.0232,29.9914,30.0232,30500.0
2012-12-21 12:00:00,37.77,37.8,37.74,37.75,27300.0,30.0232,30.0471,29.9994,30.0073,27300.0
2012-12-21 12:05:00,37.75,37.77,37.73,37.76,35000.0,30.0073,30.0232,29.9914,30.0153,35000.0
2012-12-21 12:10:00,37.76,37.77,37.75,37.75,161600.0,30.0153,30.0232,30.0073,30.0073,161600.0
2012-12-21 12:15:00,37.74,37.79,37.74,37.79,40900.0,29.9994,30.0391,29.9994,30.0391,40900.0
2012-12-21 12:20:00,37.79,37.8,37.75,37.76,34800.0,30.0391,30.0471,30.0073,30.0153,34800.0
2012-12-21 12:25:00,37.76,37.76,37.74,37.75,25600.0,30.0153,30.0153,29.9994,30.0073,25600.0
2012-12-21 12:30:00,37.75,37.77,37.74,37.77,40000.0,30.0073,30.0232,29.9994,30.0232,40000.0
2012-12-21 12:35:00,37.77,37.8,37.73,37.74,53300.0,30.0232,30.0471,29.9914,29.9994,53300.0
2012-12-21 12:40:00,37.74,37.76,37.74,37.76,14700.0,29.9994,30.0153,29.9994,30.0153,14700.0
2012-12-21 12:45:00,37.76,37.81,37.75,37.8,18200.0,30.0153,30.055,30.0073,30.0471,18200.0
2012-12-21 12:50:00,37.8,37.82,37.78,37.78,23500.0,30.0471,30.063,30.0312,30.0312,23500.0
2012-12-21 12:55:00,37.77,37.85,37.77,37.84,76300.0,30.0232,30.0868,30.0232,30.0789,76300.0
2012-12-21 13:00:00,37.84,37.88,37.84,37.86,118500.0,30.0789,30.1107,30.0789,30.0948,118500.0
2012-12-21 13:05:00,37.86,37.88,37.82,37.82,21900.0,30.0948,30.1107,30.063,30.063,21900.0
2012-12-21 13:10:00,37.82,37.83,37.79,37.79,47900.0,30.063,30.0709,30.0391,30.0391,47900.0
2012-12-21 13:15:00,37.78,37.8,37.78,37.8,25400.0,30.0312,30.0471,30.0312,30.0471,25400.0
2012-12-21 13:20:00,37.8,37.83,37.79,37.81,107000.0,30.0471,30.0709,30.0391,30.055,107000.0
2012-12-21 13:25:00,37.81,37.84,37.8,37.84,25200.0,30.055,30.0789,30.0471,30.0789,25200.0
2012-12-21 13:30:00,37.84,37.84,37.81,37.82,38300.0,30.0789,30.0789,30.055,30.063,38300.0
2012-12-21 13:35:00,37.82,37.86,37.82,37.86,35100.0,30.063,30.0948,30.063,30.0948,35100.0
2012-12-21 13:40:00,37.86,37.92,37.86,37.89,176200.0,30.0948,30.1425,30.0948,30.1186,176200.0
2012-12-21 13:45:00,37.89,37.89,37.87,37.87,10500.0,30.1186,30.1186,30.1027,30.1027,10500.0
2012-12-21 13:50:00,37.88,37.9,37.87,37.89,235300.0,30.1107,30.1266,30.1027,30.1186,235300.0
2012-12-21 13:55:00,37.9,37.9,37.87,37.9,65900.0,30.1266,30.1266,30.1027,30.1266,65900.0
2012-12-21 14:00:00,37.9,37.92,37.89,37.91,30300.0,30.1266,30.1425,30.1186,30.1345,30300.0
2012-12-21 14:05:00,37.92,37.92,37.87,37.89,113600.0,30.1425,30.1425,30.1027,30.1186,113600.0
2012-12-21 14:10:00,37.89,37.91,37.87,37.91,133700.0,30.1186,30.1345,30.1027,30.1345,133700.0
2012-12-21 14:15:00,37.91,37.91,37.88,37.89,75500.0,30.1345,30.1345,30.1107,30.1186,75500.0
2012-12-21 14:20:00,37.9,37.9,37.86,37.87,44800.0,30.1266,30.1266,30.0948,30.1027,44800.0
2012-12-21 14:25:00,37.87,37.9,37.86,37.88,131000.0,30.1027,30.1266,30.0948,30.1107,131000.0
2012-12-21 14:30:00,37.87,37.9,37.85,37.9,98400.0,30.1027,30.1266,30.0868,30.1266,98400.0
2012-12-21 14:35:00,37.9,37.9,37.88,37.89,22800.0,30.1266,30.1266,30.1107,30.1186,22800.0
2012-12-21 14:40:00,37.89,37.91,37.87,37.9,231700.0,30.1186,30.1345,30.1027,30.1266,231700.0
2012-12-21 14:45:00,37.89,37.91,37.87,37.9,66800.0,30.1186,30.1345,30.1027,30.1266,66800.0
2012-12-21 14:50:00,37.91,37.93,37.89,37.9,61900.0,30.1345,30.1504,30.1186,30.1266,61900.0
2012-12-21 14:55:00,37.9,37.9,37.87,37.87,223200.0,30.1266,30.1266,30.1027,30.1027,223200.0
2012-12-21 15:00:00,37.88,37.92,37.87,37.9,75400.0,30.1107,30.1425,30.1027,30.1266,75400.0
2012-12-21 15:05:00,37.91,37.91,37.87,37.87,30900.0,30.1345,30.1345,30.1027,30.1027,30900.0
2012-12-21 15:10:00,37.87,37.88,37.84,37.86,64500.0,30.1027,30.1107,30.0789,30.0948,64500.0
2012-12-21 15:15:00,37.86,37.91,37.85,37.91,134100.0,30.0948,30.1345,30.0868,30.1345,134100.0
2012-12-21 15:20:00,37.91,37.92,37.89,37.89,45600.0,30.1345,30.1425,30.1186,30.1186,45600.0
2012-12-21 15:25:00,37.9,37.94,37.89,37.94,255200.0,30.1266,30.1584,30.1186,30.1584,255200.0
2012-12-21 15:30:00,37.94,37.98,37.94,37.97,325400.0,30.1584,30.1901,30.1584,30.1822,325400.0
2012-12-21 15:35:00,37.97,37.99,37.96,37.97,173100.0,30.1822,30.1981,30.1743,30.1822,173100.0
2012-12-21 15:40:00,37.97,37.98,37.94,37.98,199700.0,30.1822,30.1901,30.1584,30.1901,199700.0
2012-12-21 15:45:00,37.97,37.98,37.9,37.91,445000.0,30.1822,30.1901,30.1266,30.1345,445000.0
2012-12-21 15:50:00,37.92,37.93,37.9,37.91,355300.0,30.1425,30.1504,30.1266,30.1345,355300.0
2012-12-21 15:55:00,37.92,37.95,37.9,37.94,657400.0,30.1425,30.1663,30.1266,30.1584,657400.0
2012-12-24 09:30:00,37.84,37.93,37.75,37.85,60100.0,30.0789,30.1504,30.0073,30.0868,60100.0
2012-12-24 09:35:00,37.84,37.84,37.79,37.79,54700.0,30.0789,30.0789,30.0391,30.0391,54700.0
2012-12-24 09:40:00,37.8,37.84,37.8,37.84,47600.0,30.0471,30.0789,30.0471,30.0789,47600.0
2012-12-24 09:45:00,37.84,37.85,37.77,37.81,25600.0,30.0789,30.0868,30.0232,30.055,25600.0
2012-12-24 09:50:00,37.81,37.84,37.8,37.8,17600.0,30.055,30.0789,30.0471,30.0471,17600.0
2012-12-24 09:55:00,37.8,37.8,37.78,37.78,10400.0,30.0471,30.0471,30.0312,30.0312,10400.0
2012-12-24 10:00:00,37.79,37.81,37.78,37.79,21600.0,30.0391,30.055,30.0312,30.0391,21600.0
2012-12-24 10:05:00,37.79,37.83,37.79,37.79,38800.0,30.0391,30.0709,30.0391,30.0391,38800.0
2012-12-24 10:10:00,37.8,37.86,37.78,37.83,83100.0,30.0471,30.0948,30.0312,30.0709,83100.0
2012-12-24 10:15:00,37.83,37.85,37.82,37.84,38100.0,30.0709,30.0868,30.063,30.0789,38100.0
2012-12-24 10:20:00,37.83,37.84,37.82,37.82,9500.0,30.0709,30.0789,30.063,30.063,9500.0
2012-12-24 10:25:00,37.83,37.83,37.82,37.83,22300.0,30.0709,30.0709,30.063,30.0709,22300.0
2012-12-24 10:30:00,37.83,37.87,37.83,37.87,54100.0,30.0709,30.1027,30.0709,30.1027,54100.0
2012-12-24 10:35:00,37.86,37.86,37.82,37.84,20500.0,30.0948,30.0948,30.063,30.0789,20500.0
2012-12-24 10:40:00,37.84,37.84,37.82,37.82,9200.0,30.0789,30.0789,30.063,30.063,9200.0
2012-12-24 10:45:00,37.82,37.82,37.8,37.8,30800.0,30.063,30.063,30.0471,30.0471,30800.0
2012-12-24 10:50:00,37.8,37.83,37.79,37.81,18600.0,30.0471,30.0709,30.0391,30.055,18600.0
2012-12-24 10:55:00,37.82,37.82,37.78,37.78,18800.0,30.063,30.063,30.0312,30.0312,18800.0
2012-12-24 11:00:00,37.78,37.8,37.77,37.8,25200.0,30.0312,30.0471,30.0232,30.0471,25200.0
2012-12-24 11:05:00,37.79,37.8,37.77,37.78,12300.0,30.0391,30.0471,30.0232,30.0312,12300.0
2012-12-24 11:10:00,37.78,37.8,37.77,37.78,32400.0,30.0312,30.0471,30.0232,30.0312,32400.0
2012-12-24 11:15:00,37.78,37.79,37.77,37.79,5500.0,30.0312,30.0391,30.0232,30.0391,5500.0
2012-12-24 11:20:00,37.79,37.8,37.79,37.8,5600.0,30.0391,30.0471,30.0391,30.0471,5600.0
2012-12-24 11:25:00,37.8,37.8,37.78,37.8,18900.0,30.0471,30.0471,30.0312,30.0471,18900.0
2012-12-24 11:30:00,37.81,37.83,37.81,37.82,49600.0,30.055,30.0709,30.055,30.063,49600.0
2012-12-24 11:35:00,37.83,37.83,37.8,37.82,21600.0,30.0709,30.0709,30.0471,30.063,21600.0
2012-12-24 11:40:00,37.82,37.83,37.8,37.81,18200.0,30.063,30.0709,30.0471,30.055,18200.0
2012-12-24 11:45:00,37.81,37.82,37.8,37.82,14600.0,30.055,30.063,30.0471,30.063,14600.0
2012-12-24 11:50:00,37.81,37.82,37.8,37.82,11200.0,30.055,30.063,30.0471,30.063,11200.0
2012-12-24 11:55:00,37.82,37.83,37.8,37.8,35900.0,30.063,30.0709,30.0471,30.0471,35900.0
2012-12-24 12:00:00,37.8,37.81,37.79,37.8,17300.0,30.0471,30.055,30.0391,30.0471,17300.0
2012-12-24 12:05:00,37.79,37.8,37.79,37.79,15400.0,30.0391,30.0471,30.0391,30.0391,15400.0
2012-12-24 12:10:00,37.78,37.79,37.77,37.79,27100.0,30.0312,30.0391,30.0232,30.0391,27100.0
2012-12-24 12:15:00,37.78,37.79,37.76,37.76,40600.0,30.0312,30.0391,30.0153,30.0153,40600.0
2012-12-24 12:20:00,37.77,37.77,37.76,37.76,59900.0,30.0232,30.0232,30.0153,30.0153,59900.0
2012-12-24 12:25:00,37.76,37.77,37.75,37.77,28300.0,30.0153,30.0232,30.0073,30.0232,28300.0
2012-12-24 12:30:00,37.76,37.78,37.76,37.78,46000.0,30.0153,30.0312,30.0153,30.0312,46000.0
2012-12-24 12:35:00,37.77,37.79,37.77,37.79,68900.0,30.0232,30.0391,30.0232,30.0391,68900.0
2012-12-24 12:40:00,37.79,37.81,37.79,37.79,61100.0,30.0391,30.055,30.0391,30.0391,61100.0
2012-12-24 12:45:00,37.79,37.8,37.78,37.79,99000.0,30.0391,30.0471,30.0312,30.0391,99000.0
2012-12-24 12:50:00,37.8,37.8,37.78,37.79,61500.0,30.0471,30.0471,30.0312,30.0391,61500.0
2012-12-24 12:55:00,37.79,37.83,37.78,37.81,191400.0,30.0391,30.0709,30.0312,30.055,191400.0
2012-12-26 09:30:00,37.93,37.94,37.86,37.89,112500.0,30.1504,30.1584,30.0948,30.1186,112500.0
2012-12-26 09:35:00,37.89,37.95,37.89,37.93,25400.0,30.1186,30.1663,30.1186,30.1504,25400.0
2012-12-26 09:40:00,37.93,37.96,37.92,37.92,19700.0,30.1504,30.1743,30.1425,30.1425,19700.0
2012-12-26 09:45:00,37.91,37.92,37.91,37.91,11900.0,30.1345,30.1425,30.1345,30.1345,11900.0
2012-12-26 09:50:00,37.91,37.91,37.88,37.88,14200.0,30.1345,30.1345,30.1107,30.1107,14200.0
2012-12-26 09:55:00,37.88,37.91,37.88,37.89,36600.0,30.1107,30.1345,30.1107,30.1186,36600.0
2012-12-26 10:00:00,37.89,37.92,37.88,37.9,88700.0,30.1186,30.1425,30.1107,30.1266,88700.0
2012-12-26 10:05:00,37.89,37.91,37.89,37.9,27200.0,30.1186,30.1345,30.1186,30.1266,27200.0
2012-12-26 10:10:00,37.89,37.9,37.87,37.88,28800.0,30.1186,30.1266,30.1027,30.1107,28800.0
2012-12-26 10:15:00,37.87,37.89,37.85,37.87,24400.0,30.1027,30.1186,30.0868,30.1027,24400.0
2012-12-26 10:20:00,37.86,37.87,37.84,37.85,34700.0,30.0948,30.1027,30.0789,30.0868,34700.0
2012-12-26 10:25:00,37.84,37.88,37.84,37.88,18300.0,30.0789,30.1107,30.0789,30.1107,18300.0
2012-12-26 10:30:00,37.87,37.88,37.85,37.88,78200.0,30.1027,30.1107,30.0868,30.1107,78200.0
2012-12-26 10:35:00,37.87,37.87,37.82,37.82,29800.0,30.1027,30.1027,30.063,30.063,29800.0
2012-12-26 10:40:00,37.82,37.84,37.82,37.84,14700.0,30.063,30.0789,30.063,30.0789,14700.0
2012-12-26 10:45:00,37.83,37.83,37.81,37.82,12200.0,30.0709,30.0709,30.055,30.063,12200.0
2012-12-26 10:50:00,37.82,37.83,37.81,37.82,46200.0,30.063,30.0709,30.055,30.063,46200.0
2012-12-26 10:55:00,37.82,37.84,37.79,37.79,43200.0,30.063,30.0789,30.0391,30.0391,43200.0
2012-12-26 11:00:00,37.79,37.79,37.72,37.75,202100.0,30.0391,30.0391,29.9835,30.0073,202100.0
2012-12-26 11:05:00,37.75,37.75,37.69,37.71,69900.0,30.0073,30.0073,29.9596,29.9755,69900.0
2012-12-26 11:10:00,37.7,37.75,37.69,37.75,493100.0,29.9676,30.0073,29.9596,30.0073,493100.0
2012-12-26 11:15:00,37.75,37.77,37.73,37.75,62500.0,30.0073,30.0232,29.9914,30.0073,62500.0
2012-12-26 11:20:00,37.75,37.76,37.72,37.76,96400.0,30.0073,30.0153,29.9835,30.0153,96400.0
2012-12-26 11:25:00,37.75,37.76,37.68,37.68,174800.0,30.0073,30.0153,29.9517,29.9517,174800.0
2012-12-26 11:30:00,37.68,37.7,37.64,37.7,119400.0,29.9517,29.9676,29.9199,29.9676,119400.0
2012-12-26 11:35:00,37.7,37.7,37.66,37.66,105900.0,29.9676,29.9676,29.9358,29.9358,105900.0
2012-12-26 11:40:00,37.65,37.68,37.65,37.67,18200.0,29.9278,29.9517,29.9278,29.9437,18200.0
2012-12-26 11:45:00,37.66,37.67,37.65,37.66,64300.0,29.9358,29.9437,29.9278,29.9358,64300.0
2012-12-26 11:50:00,37.66,37.7,37.66,37.7,105700.0,29.9358,29.9676,29.9358,29.9676,105700.0
2012-12-26 11:55:00,37.7,37.71,37.69,37.69,94600.0,29.9676,29.9755,29.9596,29.9596,94600.0
2012-12-26 12:00:00,37.7,37.72,37.69,37.7,50000.0,29.9676,29.9835,29.9596,29.9676,50000.0
2012-12-26 12:05:00,37.7,37.7,37.68,37.69,35000.0,29.9676,29.9676,29.9517,29.9596,35000.0
2012-12-26 12:10:00,37.68,37.72,37.68,37.7,85600.0,29.9517,29.9835,29.9517,29.9676,85600.0
2012-12-26 12:15:00,37.7,37.7,37.67,37.7,406000.0,29.9676,29.9676,29.9437,29.9676,406000.0
2012-12-26 12:20:00,37.69,37.72,37.67,37.7,46600.0,29.9596,29.9835,29.9437,29.9676,46600.0
2012-12-26 12:25:00,37.7,37.7,37.67,37.69,18900.0,29.9676,29.9676,29.9437,29.9596,18900.0
2012-12-26 12:30:00,37.68,37.69,37.66,37.69,59000.0,29.9517,29.9596,29.9358,29.9596,59000.0
2012-12-26 12:35:00,37.69,37.69,37.65,37.68,46100.0,29.9596,29.9596,29.9278,29.9517,46100.0
2012-12-26 12:40:00,37.67,37.69,37.66,37.68,26300.0,29.9437,29.9596,29.9358,29.9517,26300.0
2012-12-26 12:45:00,37.67,37.69,37.66,37.68,25400.0,29.9437,29.9596,29.9358,29.9517,25400.0
2012-12-26 12:50:00,37.68,37.7,37.68,37.7,26000.0,29.9517,29.9676,29.9517,29.9676,26000.0
2012-12-26 12:55:00,37.7,37.73,37.69,37.7,23800.0,29.9676,29.9914,29.9596,29.9676,23800.0
2012-12-26 13:00:00,37.71,37.71,37.68,37.7,19400.0,29.9755,29.9755,29.9517,29.9676,19400.0
2012-12-26 13:05:00,37.69,37.7,37.68,37.69,25900.0,29.9596,29.9676,29.9517,29.9596,25900.0
2012-12-26 13:10:00,37.69,37.7,37.68,37.7,42200.0,29.9596,29.9676,29.9517,29.9676,42200.0
2012-12-26 13:15:00,37.7,37.71,37.67,37.7,28600.0,29.9676,29.9755,29.9437,29.9676,28600.0
2012-12-26 13:20:00,37.7,37.71,37.69,37.7,15500.0,29.9676,29.9755,29.9596,29.9676,15500.0
2012-12-26 13:25:00,37.7,37.73,37.7,37.73,45700.0,29.9676,29.9914,29.9676,29.9914,45700.0
2012-12-26 13:30:00,37.73,37.73,37.71,37.72,25700.0,29.9914,29.9914,29.9755,29.9835,25700.0
2012-12-26 13:35:00,37.72,37.72,37.71,37.72,10800.0,29.9835,29.9835,29.9755,29.9835,10800.0
2012-12-26 13:40:00,37.72,37.72,37.7,37.72,29400.0,29.9835,29.9835,29.9676,29.9835,29400.0
2012-12-26 13:45:00,37.72,37.72,37.68,37.68,19700.0,29.9835,29.9835,29.9517,29.9517,19700.0
2012-12-26 13:50:00,37.68,37.7,37.66,37.69,220600.0,29.9517,29.9676,29.9358,29.9596,220600.0
2012-12-26 13:55:00,37.69,37.7,37.68,37.68,15300.0,29.9596,29.9676,29.9517,29.9517,15300.0
2012-12-26 14:00:00,37.68,37.74,37.68,37.73,36100.0,29.9517,29.9994,29.9517,29.9914,36100.0
2012-12-26 14:05:00,37.73,37.73,37.71,37.73,18400.0,29.9914,29.9914,29.9755,29.9914,18400.0
2012-12-26 14:10:00,37.72,37.74,37.72,37.73,130600.0,29.9835,29.9994,29.9835,29.9914,130600.0
2012-12-26 14:15:00,37.74,37.75,37.73,37.73,20700.0,29.9994,30.0073,29.9914,29.9914,20700.0
2012-12-26 14:20:00,37.73,37.73,37.72,37.73,79500.0,29.9914,29.9914,29.9835,29.9914,79500.0
2012-12-26 14:25:00,37.72,37.72,37.7,37.71,64000.0,29.9835,29.9835,29.9676,29.9755,64000.0
2012-12-26 14:30:00,37.72,37.72,37.71,37.72,17400.0,29.9835,29.9835,29.9755,29.9835,17400.0
2012-12-26 14:35:00,37.72,37.74,37.71,37.73,44900.0,29.9835,29.9994,29.9755,29.9914,44900.0
2012-12-26 14:40:00,37.73,37.74,37.7,37.72,36000.0,29.9914,29.9994,29.9676,29.9835,36000.0
2012-12-26 14:45:00,37.71,37.73,37.69,37.71,41300.0,29.9755,29.9914,29.9596,29.9755,41300.0
2012-12-26 14:50:00,37.71,37.8,37.71,37.78,139100.0,29.9755,30.0471,29.9755,30.0312,139100.0
2012-12-26 14:55:00,37.78,37.82,37.77,37.79,210800.0,30.0312,30.063,30.0232,30.0391,210800.0
2012-12-26 15:00:00,37.78,37.79,37.76,37.77,29100.0,30.0312,30.0391,30.0153,30.0232,29100.0
2012-12-26 15:05:00,37.77,37.79,37.76,37.77,46000.0,30.0232,30.0391,30.0153,30.0232,46000.0
2012-12-26 15:10:00,37.77,37.79,37.76,37.77,47200.0,30.0232,30.0391,30.0153,30.0232,47200.0
2012-12-26 15:15:00,37.77,37.77,37.75,37.75,78000.0,30.0232,30.0232,30.0073,30.0073,78000.0
2012-12-26 15:20:00,37.75,37.76,37.73,37.74,54600.0,30.0073,30.0153,29.9914,29.9994,54600.0
2012-12-26 15:25:00,37.74,37.77,37.74,37.75,121600.0,29.9994,30.0232,29.9994,30.0073,121600.0
2012-12-26 15:30:00,37.75,37.75,37.74,37.74,72600.0,30.0073,30.0073,29.9994,29.9994,72600.0
2012-12-26 15:35:00,37.74,37.75,37.73,37.74,134200.0,29.9994,30.0073,29.9914,29.9994,134200.0
2012-12-26 15:40:00,37.73,37.73,37.7,37.7,119700.0,29.9914,29.9914,29.9676,29.9676,119700.0
2012-12-26 15:45:00,37.7,37.73,37.69,37.7,113100.0,29.9676,29.9914,29.9596,29.9676,113100.0
2012-12-26 15:50:00,37.71,37.71,37.68,37.69,144900.0,29.9755,29.9755,29.9517,29.9596,144900.0
2012-12-26 15:55:00,37.7,37.7,37.68,37.69,269800.0,29.9676,29.9676,29.9517,29.9596,269800.0
2012-12-27 09:30:00,37.74,37.74,37.67,37.7,55400.0,29.9994,29.9994,29.9437,29.9676,55400.0
2012-12-27 09:35:00,37.7,37.75,37.69,37.73,81700.0,29.9676,30.0073,29.9596,29.9914,81700.0
2012-12-27 09:40:00,37.73,37.77,37.72,37.75,83700.0,29.9914,30.0232,29.9835,30.0073,83700.0
2012-12-27 09:45:00,37.75,37.76,37.72,37.75,26000.0,30.0073,30.0153,29.9835,30.0073,26000.0
2012-12-27 09:50:00,37.75,37.76,37.71,37.73,56200.0,30.0073,30.0153,29.9755,29.9914,56200.0
2012-12-27 09:55:00,37.74,37.75,37.71,37.72,51900.0,29.9994,30.0073,29.9755,29.9835,51900.0
2012-12-27 10:00:00,37.72,37.72,37.68,37.7,81900.0,29.9835,29.9835,29.9517,29.9676,81900.0
2012-12-27 10:05:00,37.7,37.71,37.66,37.68,56900.0,29.9676,29.9755,29.9358,29.9517,56900.0
2012-12-27 10:10:00,37.68,37.7,37.67,37.67,38400.0,29.9517,29.9676,29.9437,29.9437,38400.0
2012-12-27 10:15:00,37.68,37.68,37.53,37.53,74600.0,29.9517,29.9517,29.8324,29.8324,74600.0
2012-12-27 10:20:00,37.53,37.55,37.43,37.49,266800.0,29.8324,29.8483,29.753,29.8007,266800.0
2012-12-27 10:25:00,37.49,37.5,37.44,37.47,41600.0,29.8007,29.8086,29.7609,29.7848,41600.0
2012-12-27 10:30:00,37.47,37.48,37.43,37.48,75800.0,29.7848,29.7927,29.753,29.7927,75800.0
2012-12-27 10:35:00,37.48,37.48,37.44,37.45,70700.0,29.7927,29.7927,29.7609,29.7689,70700.0
2012-12-27 10:40:00,37.44,37.48,37.44,37.48,42700.0,29.7609,29.7927,29.7609,29.7927,42700.0
2012-12-27 10:45:00,37.48,37.54,37.48,37.52,81600.0,29.7927,29.8404,29.7927,29.8245,81600.0
2012-12-27 10:50:00,37.53,37.55,37.47,37.49,87300.0,29.8324,29.8483,29.7848,29.8007,87300.0
2012-12-27 10:55:00,37.48,37.5,37.45,37.48,53900.0,29.7927,29.8086,29.7689,29.7927,53900.0
2012-12-27 11:00:00,37.48,37.51,37.48,37.49,60800.0,29.7927,29.8165,29.7927,29.8007,60800.0
2012-12-27 11:05:00,37.48,37.48,37.42,37.44,109700.0,29.7927,29.7927,29.745,29.7609,109700.0
2012-12-27 11:10:00,37.44,37.44,37.38,37.4,123800.0,29.7609,29.7609,29.7132,29.7291,123800.0
2012-12-27 11:15:00,37.41,37.43,37.4,37.41,42600.0,29.7371,29.753,29.7291,29.7371,42600.0
2012-12-27 11:20:00,37.41,37.45,37.41,37.44,48800.0,29.7371,29.7689,29.7371,29.7609,48800.0
2012-12-27 11:25:00,37.44,37.47,37.43,37.43,112400.0,29.7609,29.7848,29.753,29.753,112400.0
2012-12-27 11:30:00,37.44,37.45,37.42,37.45,32400.0,29.7609,29.7689,29.745,29.7689,32400.0
2012-12-27 11:35:00,37.44,37.46,37.44,37.46,42800.0,29.7609,29.7768,29.7609,29.7768,42800.0
2012-12-27 11:40:00,37.46,37.5,37.45,37.47,48000.0,29.7768,29.8086,29.7689,29.7848,48000.0
2012-12-27 11:45:00,37.47,37.47,37.43,37.45,75100.0,29.7848,29.7848,29.753,29.7689,75100.0
2012-12-27 11:50:00,37.45,37.45,37.43,37.43,19600.0,29.7689,29.7689,29.753,29.753,19600.0
2012-12-27 11:55:00,37.43,37.44,37.4,37.43,52200.0,29.753,29.7609,29.7291,29.753,52200.0
2012-12-27 12:00:00,37.43,37.44,37.36,37.38,93600.0,29.753,29.7609,29.6973,29.7132,93600.0
2012-12-27 12:05:00,37.38,37.38,37.34,37.37,48700.0,29.7132,29.7132,29.6814,29.7053,48700.0
2012-12-27 12:10:00,37.37,37.39,37.35,37.39,74000.0,29.7053,29.7212,29.6894,29.7212,74000.0
2012-12-27 12:15:00,37.39,37.4,37.35,37.36,478900.0,29.7212,29.7291,29.6894,29.6973,478900.0
2012-12-27 12:20:00,37.36,37.37,37.33,37.33,28300.0,29.6973,29.7053,29.6735,29.6735,28300.0
2012-12-27 12:25:00,37.33,37.36,37.32,37.34,260300.0,29.6735,29.6973,29.6655,29.6814,260300.0
2012-12-27 12:30:00,37.33,37.34,37.25,37.25,125500.0,29.6735,29.6814,29.6099,29.6099,125500.0
2012-12-27 12:35:00,37.25,37.28,37.23,37.28,37600.0,29.6099,29.6337,29.594,29.6337,37600.0
2012-12-27 12:40:00,37.28,37.29,37.26,37.27,22200.0,29.6337,29.6417,29.6178,29.6258,22200.0
2012-12-27 12:45:00,37.27,37.31,37.25,37.3,44700.0,29.6258,29.6576,29.6099,29.6496,44700.0
2012-12-27 12:50:00,37.29,37.32,37.29,37.31,26900.0,29.6417,29.6655,29.6417,29.6576,26900.0
2012-12-27 12:55:00,37.3,37.35,37.3,37.35,123600.0,29.6496,29.6894,29.6496,29.6894,123600.0
2012-12-27 13:00:00,37.35,37.38,37.34,37.37,42100.0,29.6894,29.7132,29.6814,29.7053,42100.0
2012-12-27 13:05:00,37.38,37.39,37.34,37.39,24600.0,29.7132,29.7212,29.6814,29.7212,24600.0
2012-12-27 13:10:00,37.39,37.41,37.39,37.4,31500.0,29.7212,29.7371,29.7212,29.7291,31500.0
2012-12-27 13:15:00,37.4,37.44,37.4,37.41,53400.0,29.7291,29.7609,29.7291,29.7371,53400.0
2012-12-27 13:20:00,37.41,37.41,37.33,37.35,52700.0,29.7371,29.7371,29.6735,29.6894,52700.0
2012-12-27 13:25:00,37.35,37.36,37.32,37.34,56000.0,29.6894,29.6973,29.6655,29.6814,56000.0
2012-12-27 13:30:00,37.34,37.36,37.34,37.35,26300.0,29.6814,29.6973,29.6814,29.6894,26300.0
2012-12-27 13:35:00,37.36,37.36,37.33,37.34,26900.0,29.6973,29.6973,29.6735,29.6814,26900.0
2012-12-27 13:40:00,37.35,37.36,37.33,37.34,51600.0,29.6894,29.6973,29.6735,29.6814,51600.0
2012-12-27 13:45:00,37.33,37.34,37.31,37.32,16700.0,29.6735,29.6814,29.6576,29.6655,16700.0
2012-12-27 13:50:00,37.32,37.35,37.31,37.34,152900.0,29.6655,29.6894,29.6576,29.6814,152900.0
2012-12-27 13:55:00,37.34,37.34,37.32,37.33,17000.0,29.6814,29.6814,29.6655,29.6735,17000.0
2012-12-27 14:00:00,37.33,37.35,37.3,37.3,38900.0,29.6735,29.6894,29.6496,29.6496,38900.0
2012-12-27 14:05:00,37.3,37.31,37.28,37.29,26800.0,29.6496,29.6576,29.6337,29.6417,26800.0
2012-12-27 14:10:00,37.29,37.31,37.29,37.29,30800.0,29.6417,29.6576,29.6417,29.6417,30800.0
2012-12-27 14:15:00,37.29,37.34,37.28,37.34,27200.0,29.6417,29.6814,29.6337,29.6814,27200.0
2012-12-27 14:20:00,37.33,37.34,37.3,37.31,64000.0,29.6735,29.6814,29.6496,29.6576,64000.0
2012-12-27 14:25:00,37.31,37.31,37.29,37.29,24000.0,29.6576,29.6576,29.6417,29.6417,24000.0
2012-12-27 14:30:00,37.29,37.3,37.27,37.27,30200.0,29.6417,29.6496,29.6258,29.6258,30200.0
2012-12-27 14:35:00,37.28,37.31,37.28,37.31,26600.0,29.6337,29.6576,29.6337,29.6576,26600.0
2012-12-27 14:40:00,37.31,37.39,37.3,37.39,119800.0,29.6576,29.7212,29.6496,29.7212,119800.0
2012-12-27 14:45:00,37.4,37.52,37.38,37.47,264200.0,29.7291,29.8245,29.7132,29.7848,264200.0
2012-12-27 14:50:00,37.47,37.51,37.43,37.46,143000.0,29.7848,29.8165,29.753,29.7768,143000.0
2012-12-27 14:55:00,37.45,37.5,37.44,37.49,89500.0,29.7689,29.8086,29.7609,29.8007,89500.0
2012-12-27 15:00:00,37.5,37.52,37.47,37.49,60700.0,29.8086,29.8245,29.7848,29.8007,60700.0
2012-12-27 15:05:00,37.49,37.57,37.49,37.54,125600.0,29.8007,29.8642,29.8007,29.8404,125600.0
2012-12-27 15:10:00,37.55,37.55,37.51,37.51,19000.0,29.8483,29.8483,29.8165,29.8165,19000.0
2012-12-27 15:15:00,37.51,37.53,37.49,37.52,42500.0,29.8165,29.8324,29.8007,29.8245,42500.0
2012-12-27 15:20:00,37.53,37.63,37.53,37.6,248100.0,29.8324,29.9119,29.8324,29.8881,248100.0
2012-12-27 15:25:00,37.6,37.61,37.57,37.58,58100.0,29.8881,29.896,29.8642,29.8722,58100.0
2012-12-27 15:30:00,37.58,37.63,37.57,37.63,107900.0,29.8722,29.9119,29.8642,29.9119,107900.0
2012-12-27 15:35:00,37.62,37.65,37.62,37.62,105000.0,29.904,29.9278,29.904,29.904,105000.0
2012-12-27 15:40:00,37.63,37.69,37.63,37.69,112700.0,29.9119,29.9596,29.9119,29.9596,112700.0
2012-12-27 15:45:00,37.69,37.69,37.63,37.65,94300.0,29.9596,29.9596,29.9119,29.9278,94300.0
2012-12-27 15:50:00,37.65,37.68,37.62,37.66,115500.0,29.9278,29.9517,29.904,29.9358,115500.0
2012-12-27 15:55:00,37.65,37.74,37.64,37.65,249900.0,29.9278,29.9994,29.9199,29.9278,249900.0
2012-12-28 09:30:00,37.34,37.43,37.32,37.43,33500.0,29.6814,29.753,29.6655,29.753,33500.0
2012-12-28 09:35:00,37.43,37.44,37.39,37.39,27000.0,29.753,29.7609,29.7212,29.7212,27000.0
2012-12-28 09:40:00,37.4,37.45,37.39,37.44,78800.0,29.7291,29.7689,29.7212,29.7609,78800.0
2012-12-28 09:45:00,37.45,37.45,37.37,37.39,110400.0,29.7689,29.7689,29.7053,29.7212,110400.0
2012-12-28 09:50:00,37.39,37.43,37.38,37.4,59100.0,29.7212,29.753,29.7132,29.7291,59100.0
2012-12-28 09:55:00,37.4,37.46,37.39,37.46,96500.0,29.7291,29.7768,29.7212,29.7768,96500.0
2012-12-28 10:00:00,37.45,37.48,37.42,37.46,74600.0,29.7689,29.7927,29.745,29.7768,74600.0
2012-12-28 10:05:00,37.47,37.51,37.4,37.4,76800.0,29.7848,29.8165,29.7291,29.7291,76800.0
2012-12-28 10:10:00,37.41,37.43,37.36,37.39,72000.0,29.7371,29.753,29.6973,29.7212,72000.0
2012-12-28 10:15:00,37.4,37.48,37.4,37.47,54100.0,29.7291,29.7927,29.7291,29.7848,54100.0
2012-12-28 10:20:00,37.47,37.5,37.43,37.44,40600.0,29.7848,29.8086,29.753,29.7609,40600.0
2012-12-28 10:25:00,37.44,37.47,37.42,37.44,75600.0,29.7609,29.7848,29.745,29.7609,75600.0
2012-12-28 10:30:00,37.45,37.49,37.42,37.46,87200.0,29.7689,29.8007,29.745,29.7768,87200.0
2012-12-28 10:35:00,37.46,37.47,37.44,37.44,43500.0,29.7768,29.7848,29.7609,29.7609,43500.0
2012-12-28 10:40:00,37.44,37.56,37.44,37.5,180800.0,29.7609,29.8563,29.7609,29.8086,180800.0
2012-12-28 10:45:00,37.5,37.62,37.5,37.56,316500.0,29.8086,29.904,29.8086,29.8563,316500.0
2012-12-28 10:50:00,37.56,37.57,37.53,37.54,88600.0,29.8563,29.8642,29.8324,29.8404,88600.0
2012-12-28 10:55:00,37.54,37.55,37.51,37.52,220000.0,29.8404,29.8483,29.8165,29.8245,220000.0
2012-12-28 11:00:00,37.53,37.55,37.52,37.54,80500.0,29.8324,29.8483,29.8245,29.8404,80500.0
2012-12-28 11:05:00,37.54,37.54,37.48,37.5,104000.0,29.8404,29.8404,29.7927,29.8086,104000.0
2012-12-28 11:10:00,37.5,37.52,37.46,37.48,69200.0,29.8086,29.8245,29.7768,29.7927,69200.0
2012-12-28 11:15:00,37.49,37.51,37.48,37.51,70100.0,29.8007,29.8165,29.7927,29.8165,70100.0
2012-12-28 11:20:00,37.51,37.51,37.49,37.49,45900.0,29.8165,29.8165,29.8007,29.8007,45900.0
2012-12-28 11:25:00,37.49,37.49,37.46,37.46,59300.0,29.8007,29.8007,29.7768,29.7768,59300.0
2012-12-28 11:30:00,37.46,37.47,37.45,37.45,14900.0,29.7768,29.7848,29.7689,29.7689,14900.0
2012-12-28 11:35:00,37.45,37.48,37.43,37.46,52500.0,29.7689,29.7927,29.753,29.7768,52500.0
2012-12-28 11:40:00,37.47,37.51,37.47,37.48,43200.0,29.7848,29.8165,29.7848,29.7927,43200.0
2012-12-28 11:45:00,37.49,37.51,37.48,37.49,25800.0,29.8007,29.8165,29.7927,29.8007,25800.0
2012-12-28 11:50:00,37.49,37.5,37.48,37.5,19300.0,29.8007,29.8086,29.7927,29.8086,19300.0
2012-12-28 11:55:00,37.5,37.5,37.48,37.5,66700.0,29.8086,29.8086,29.7927,29.8086,66700.0
2012-12-28 12:00:00,37.5,37.54,37.49,37.52,55100.0,29.8086,29.8404,29.8007,29.8245,55100.0
2012-12-28 12:05:00,37.52,37.52,37.5,37.52,48400.0,29.8245,29.8245,29.8086,29.8245,48400.0
2012-12-28 12:10:00,37.52,37.57,37.5,37.56,162800.0,29.8245,29.8642,29.8086,29.8563,162800.0
2012-12-28 12:15:00,37.56,37.58,37.54,37.57,33400.0,29.8563,29.8722,29.8404,29.8642,33400.0
2012-12-28 12:20:00,37.57,37.58,37.54,37.55,41900.0,29.8642,29.8722,29.8404,29.8483,41900.0
2012-12-28 12:25:00,37.55,37.57,37.54,37.57,32400.0,29.8483,29.8642,29.8404,29.8642,32400.0
2012-12-28 12:30:00,37.57,37.58,37.55,37.58,45400.0,29.8642,29.8722,29.8483,29.8722,45400.0
2012-12-28 12:35:00,37.58,37.59,37.54,37.55,50400.0,29.8722,29.8801,29.8404,29.8483,50400.0
2012-12-28 12:40:00,37.55,37.55,37.51,37.52,47700.0,29.8483,29.8483,29.8165,29.8245,47700.0
2012-12-28 12:45:00,37.51,37.54,37.51,37.54,28400.0,29.8165,29.8404,29.8165,29.8404,28400.0
2012-12-28 12:50:00,37.54,37.54,37.51,37.51,22200.0,29.8404,29.8404,29.8165,29.8165,22200.0
2012-12-28 12:55:00,37.52,37.52,37.5,37.51,50700.0,29.8245,29.8245,29.8086,29.8165,50700.0
2012-12-28 13:00:00,37.51,37.54,37.5,37.53,49400.0,29.8165,29.8404,29.8086,29.8324,49400.0
2012-12-28 13:05:00,37.54,37.54,37.51,37.52,28100.0,29.8404,29.8404,29.8165,29.8245,28100.0
2012-12-28 13:10:00,37.53,37.54,37.52,37.53,13600.0,29.8324,29.8404,29.8245,29.8324,13600.0
2012-12-28 13:15:00,37.53,37.53,37.5,37.52,27300.0,29.8324,29.8324,29.8086,29.8245,27300.0
2012-12-28 13:20:00,37.52,37.52,37.49,37.5,32300.0,29.8245,29.8245,29.8007,29.8086,32300.0
2012-12-28 13:25:00,37.51,37.52,37.5,37.5,66200.0,29.8165,29.8245,29.8086,29.8086,66200.0
2012-12-28 13:30:00,37.49,37.5,37.48,37.5,67200.0,29.8007,29.8086,29.7927,29.8086,67200.0
2012-12-28 13:35:00,37.5,37.5,37.49,37.5,33600.0,29.8086,29.8086,29.8007,29.8086,33600.0
2012-12-28 13:40:00,37.5,37.52,37.49,37.52,25400.0,29.8086,29.8245,29.8007,29.8245,25400.0
2012-12-28 13:45:00,37.52,37.52,37.49,37.49,32800.0,29.8245,29.8245,29.8007,29.8007,32800.0
2012-12-28 13:50:00,37.49,37.5,37.48,37.48,25300.0,29.8007,29.8086,29.7927,29.7927,25300.0
2012-12-28 13:55:00,37.48,37.49,37.45,37.48,34000.0,29.7927,29.8007,29.7689,29.7927,34000.0
2012-12-28 14:00:00,37.48,37.48,37.46,37.46,33500.0,29.7927,29.7927,29.7768,29.7768,33500.0
2012-12-28 14:05:00,37.46,37.46,37.43,37.45,70600.0,29.7768,29.7768,29.753,29.7689,70600.0
2012-12-28 14:10:00,37.44,37.45,37.43,37.44,69700.0,29.7609,29.7689,29.753,29.7609,69700.0
2012-12-28 14:15:00,37.43,37.45,37.43,37.44,16400.0,29.753,29.7689,29.753,29.7609,16400.0
2012-12-28 14:20:00,37.45,37.45,37.45,37.45,10300.0,29.7689,29.7689,29.7689,29.7689,10300.0
2012-12-28 14:25:00,37.45,37.46,37.43,37.43,51300.0,29.7689,29.7768,29.753,29.753,51300.0
2012-12-28 14:30:00,37.43,37.45,37.42,37.43,24800.0,29.753,29.7689,29.745,29.753,24800.0
2012-12-28 14:35:00,37.43,37.44,37.42,37.44,11200.0,29.753,29.7609,29.745,29.7609,11200.0
2012-12-28 14:40:00,37.43,37.46,37.43,37.46,24200.0,29.753,29.7768,29.753,29.7768,24200.0
2012-12-28 14:45:00,37.45,37.47,37.45,37.45,15400.0,29.7689,29.7848,29.7689,29.7689,15400.0
2012-12-28 14:50:00,37.45,37.45,37.43,37.44,31700.0,29.7689,29.7689,29.753,29.7609,31700.0
2012-12-28 14:55:00,37.44,37.45,37.42,37.42,246300.0,29.7609,29.7689,29.745,29.745,246300.0
2012-12-28 15:00:00,37.43,37.44,37.43,37.44,14700.0,29.753,29.7609,29.753,29.7609,14700.0
2012-12-28 15:05:00,37.44,37.44,37.41,37.43,25200.0,29.7609,29.7609,29.7371,29.753,25200.0
2012-12-28 15:10:00,37.42,37.43,37.38,37.4,65200.0,29.745,29.753,29.7132,29.7291,65200.0
2012-12-28 15:15:00,37.4,37.46,37.4,37.45,33300.0,29.7291,29.7768,29.7291,29.7689,33300.0
2012-12-28 15:20:00,37.45,37.46,37.42,37.44,86600.0,29.7689,29.7768,29.745,29.7609,86600.0
2012-12-28 15:25:00,37.44,37.46,37.42,37.42,78900.0,29.7609,29.7768,29.745,29.745,78900.0
2012-12-28 15:30:00,37.43,37.44,37.42,37.43,56100.0,29.753,29.7609,29.745,29.753,56100.0
2012-12-28 15:35:00,37.43,37.46,37.27,37.33,385700.0,29.753,29.7768,29.6258,29.6735,385700.0
2012-12-28 15:40:00,37.29,37.36,37.29,37.31,153800.0,29.6417,29.6973,29.6417,29.6576,153800.0
2012-12-28 15:45:00,37.31,37.32,37.23,37.24,426400.0,29.6576,29.6655,29.594,29.6019,426400.0
2012-12-28 15:50:00,37.25,37.26,37.18,37.25,230000.0,29.6099,29.6178,29.5542,29.6099,230000.0
2012-12-28 15:55:00,37.25,37.3,37.2,37.2,754200.0,29.6099,29.6496,29.5701,29.5701,754200.0
2012-12-31 09:30:00,37.13,37.15,37.04,37.13,226900.0,29.5145,29.5304,29.4429,29.5145,226900.0
2012-12-31 09:35:00,37.14,37.23,37.12,37.23,258300.0,29.5224,29.594,29.5065,29.594,258300.0
2012-12-31 09:40:00,37.23,37.31,37.23,37.25,170900.0,29.594,29.6576,29.594,29.6099,170900.0
2012-12-31 09:45:00,37.25,37.26,37.15,37.19,314900.0,29.6099,29.6178,29.5304,29.5622,314900.0
2012-12-31 09:50:00,37.19,37.24,37.17,37.22,54000.0,29.5622,29.6019,29.5463,29.586,54000.0
2012-12-31 09:55:00,37.23,37.35,37.22,37.31,479100.0,29.594,29.6894,29.586,29.6576,479100.0
2012-12-31 10:00:00,37.31,37.33,37.26,37.32,253200.0,29.6576,29.6735,29.6178,29.6655,253200.0
2012-12-31 10:05:00,37.32,37.38,37.31,37.34,363500.0,29.6655,29.7132,29.6576,29.6814,363500.0
2012-12-31 10:10:00,37.34,37.36,37.29,37.3,98700.0,29.6814,29.6973,29.6417,29.6496,98700.0
2012-12-31 10:15:00,37.3,37.34,37.27,37.27,117500.0,29.6496,29.6814,29.6258,29.6258,117500.0
2012-12-31 10:20:00,37.27,37.3,37.27,37.29,69300.0,29.6258,29.6496,29.6258,29.6417,69300.0
2012-12-31 10:25:00,37.28,37.43,37.27,37.34,943000.0,29.6337,29.753,29.6258,29.6814,943000.0
2012-12-31 10:30:00,37.34,37.38,37.34,37.38,63700.0,29.6814,29.7132,29.6814,29.7132,63700.0
2012-12-31 10:35:00,37.38,37.41,37.36,37.38,95800.0,29.7132,29.7371,29.6973,29.7132,95800.0
2012-12-31 10:40:00,37.38,37.39,37.32,37.32,53600.0,29.7132,29.7212,29.6655,29.6655,53600.0
2012-12-31 10:45:00,37.32,37.32,37.28,37.29,170500.0,29.6655,29.6655,29.6337,29.6417,170500.0
2012-12-31 10:50:00,37.28,37.34,37.26,37.32,151500.0,29.6337,29.6814,29.6178,29.6655,151500.0
2012-12-31 10:55:00,37.33,37.34,37.29,37.3,50600.0,29.6735,29.6814,29.6417,29.6496,50600.0
2012-12-31 11:00:00,37.29,37.43,37.29,37.42,192200.0,29.6417,29.753,29.6417,29.745,192200.0
2012-12-31 11:05:00,37.43,37.43,37.33,37.35,84200.0,29.753,29.753,29.6735,29.6894,84200.0
2012-12-31 11:10:00,37.35,37.4,37.34,37.38,45200.0,29.6894,29.7291,29.6814,29.7132,45200.0
2012-12-31 11:15:00,37.39,37.4,37.35,37.36,39300.0,29.7212,29.7291,29.6894,29.6973,39300.0
2012-12-31 11:20:00,37.37,37.4,37.33,37.34,109300.0,29.7053,29.7291,29.6735,29.6814,109300.0
2012-12-31 11:25:00,37.33,37.35,37.32,37.32,61200.0,29.6735,29.6894,29.6655,29.6655,61200.0
2012-12-31 11:30:00,37.33,37.39,37.32,37.36,130100.0,29.6735,29.7212,29.6655,29.6973,130100.0
2012-12-31 11:35:00,37.35,37.37,37.33,37.34,88600.0,29.6894,29.7053,29.6735,29.6814,88600.0
2012-12-31 11:40:00,37.35,37.37,37.34,37.35,127100.0,29.6894,29.7053,29.6814,29.6894,127100.0
2012-12-31 11:45:00,37.35,37.38,37.34,37.34,133700.0,29.6894,29.7132,29.6814,29.6814,133700.0
2012-12-31 11:50:00,37.34,37.34,37.31,37.31,31500.0,29.6814,29.6814,29.6576,29.6576,31500.0
2012-12-31 11:55:00,37.3,37.34,37.3,37.33,39400.0,29.6496,29.6814,29.6496,29.6735,39400.0
2012-12-31 12:00:00,37.34,37.37,37.34,37.37,212500.0,29.6814,29.7053,29.6814,29.7053,212500.0
2012-12-31 12:05:00,37.37,37.37,37.33,37.34,35200.0,29.7053,29.7053,29.6735,29.6814,35200.0
2012-12-31 12:10:00,37.33,37.36,37.33,37.36,23900.0,29.6735,29.6973,29.6735,29.6973,23900.0
2012-12-31 12:15:00,37.36,37.37,37.36,37.37,10100.0,29.6973,29.7053,29.6973,29.7053,10100.0
2012-12-31 12:20:00,37.36,37.37,37.35,37.35,52300.0,29.6973,29.7053,29.6894,29.6894,52300.0
2012-12-31 12:25:00,37.35,37.37,37.35,37.36,24500.0,29.6894,29.7053,29.6894,29.6973,24500.0
2012-12-31 12:30:00,37.37,37.39,37.37,37.38,80100.0,29.7053,29.7212,29.7053,29.7132,80100.0
2012-12-31 12:35:00,37.38,37.41,37.38,37.41,36900.0,29.7132,29.7371,29.7132,29.7371,36900.0
2012-12-31 12:40:00,37.41,37.54,37.41,37.49,339800.0,29.7371,29.8404,29.7371,29.8007,339800.0
2012-12-31 12:45:00,37.5,37.64,37.5,37.61,302100.0,29.8086,29.9199,29.8086,29.896,302100.0
2012-12-31 12:50:00,37.61,37.63,37.55,37.56,164800.0,29.896,29.9119,29.8483,29.8563,164800.0
2012-12-31 12:55:00,37.57,37.57,37.48,37.54,191600.0,29.8642,29.8642,29.7927,29.8404,191600.0
2012-12-31 13:00:00,37.54,37.55,37.5,37.51,142500.0,29.8404,29.8483,29.8086,29.8165,142500.0
2012-12-31 13:05:00,37.51,37.51,37.44,37.5,261200.0,29.8165,29.8165,29.7609,29.8086,261200.0
2012-12-31 13:10:00,37.5,37.59,37.48,37.59,152500.0,29.8086,29.8801,29.7927,29.8801,152500.0
2012-12-31 13:15:00,37.6,37.63,37.56,37.56,156900.0,29.8881,29.9119,29.8563,29.8563,156900.0
2012-12-31 13:20:00,37.55,37.62,37.53,37.6,86600.0,29.8483,29.904,29.8324,29.8881,86600.0
2012-12-31 13:25:00,37.59,37.6,37.55,37.56,123700.0,29.8801,29.8881,29.8483,29.8563,123700.0
2012-12-31 13:30:00,37.55,37.57,37.52,37.54,85500.0,29.8483,29.8642,29.8245,29.8404,85500.0
2012-12-31 13:35:00,37.55,37.56,37.55,37.55,63300.0,29.8483,29.8563,29.8483,29.8483,63300.0
2012-12-31 13:40:00,37.56,37.6,37.55,37.55,74300.0,29.8563,29.8881,29.8483,29.8483,74300.0
2012-12-31 13:45:00,37.55,37.68,37.43,37.46,660700.0,29.8483,29.9517,29.753,29.7768,660700.0
2012-12-31 13:50:00,37.46,37.51,37.4,37.5,90500.0,29.7768,29.8165,29.7291,29.8086,90500.0
2012-12-31 13:55:00,37.49,37.54,37.46,37.5,185900.0,29.8007,29.8404,29.7768,29.8086,185900.0
2012-12-31 14:00:00,37.5,37.52,37.49,37.5,56000.0,29.8086,29.8245,29.8007,29.8086,56000.0
2012-12-31 14:05:00,37.5,37.54,37.5,37.53,71000.0,29.8086,29.8404,29.8086,29.8324,71000.0
2012-12-31 14:10:00,37.53,37.53,37.5,37.52,57300.0,29.8324,29.8324,29.8086,29.8245,57300.0
2012-12-31 14:15:00,37.53,37.56,37.52,37.55,42700.0,29.8324,29.8563,29.8245,29.8483,42700.0
2012-12-31 14:20:00,37.55,37.61,37.54,37.6,33200.0,29.8483,29.896,29.8404,29.8881,33200.0
2012-12-31 14:25:00,37.6,37.61,37.58,37.6,71800.0,29.8881,29.896,29.8722,29.8881,71800.0
2012-12-31 14:30:00,37.6,37.65,37.59,37.61,117600.0,29.8881,29.9278,29.8801,29.896,117600.0
2012-12-31 14:35:00,37.61,37.61,37.58,37.61,87200.0,29.896,29.896,29.8722,29.896,87200.0
2012-12-31 14:40:00,37.6,37.64,37.57,37.64,130400.0,29.8881,29.9199,29.8642,29.9199,130400.0
2012-12-31 14:45:00,37.63,37.73,37.63,37.7,187500.0,29.9119,29.9914,29.9119,29.9676,187500.0
2012-12-31 14:50:00,37.69,37.73,37.66,37.71,120400.0,29.9596,29.9914,29.9358,29.9755,120400.0
2012-12-31 14:55:00,37.71,37.84,37.7,37.81,211800.0,29.9755,30.0789,29.9676,30.055,211800.0
2012-12-31 15:00:00,37.81,37.89,37.8,37.83,264600.0,30.055,30.1186,30.0471,30.0709,264600.0
2012-12-31 15:05:00,37.82,37.84,37.8,37.81,155100.0,30.063,30.0789,30.0471,30.055,155100.0
2012-12-31 15:10:00,37.81,37.82,37.73,37.75,137300.0,30.055,30.063,29.9914,30.0073,137300.0
2012-12-31 15:15:00,37.75,37.76,37.73,37.74,264000.0,30.0073,30.0153,29.9914,29.9994,264000.0
2012-12-31 15:20:00,37.74,37.77,37.74,37.75,145400.0,29.9994,30.0232,29.9994,30.0073,145400.0
2012-12-31 15:25:00,37.75,37.78,37.66,37.68,307000.0,30.0073,30.0312,29.9358,29.9517,307000.0
2012-12-31 15:30:00,37.69,37.76,37.69,37.76,129700.0,29.9596,30.0153,29.9596,30.0153,129700.0
2012-12-31 15:35:00,37.76,37.8,37.76,37.78,157900.0,30.0153,30.0471,30.0153,30.0312,157900.0
2012-12-31 15:40:00,37.79,37.8,37.75,37.77,182000.0,30.0391,30.0471,30.0073,30.0232,182000.0
2012-12-31 15:45:00,37.77,37.87,37.76,37.87,281100.0,30.0232,30.1027,30.0153,30.1027,281100.0
2012-12-31 15:50:00,37.87,37.93,37.84,37.86,314600.0,30.1027,30.1504,30.0789,30.0948,314600.0
2012-12-31 15:55:00,37.87,37.92,37.82,37.9,855600.0,30.1027,30.1425,30.063,30.1266,855600.0
2013-01-02 09:30:00,38.72,38.83,38.67,38.8,812100.0,30.7784,30.8658,30.7386,30.842,812100.0
2013-01-02 09:35:00,38.8,38.83,38.75,38.75,741300.0,30.842,30.8658,30.8022,30.8022,741300.0
2013-01-02 09:40:00,38.76,38.76,38.71,38.73,797200.0,30.8102,30.8102,30.7704,30.7863,797200.0
2013-01-02 09:45:00,38.72,38.81,38.7,38.81,242600.0,30.7784,30.8499,30.7625,30.8499,242600.0
2013-01-02 09:50:00,38.82,38.91,38.81,38.9,432100.0,30.8579,30.9294,30.8499,30.9215,432100.0
2013-01-02 09:55:00,38.89,38.9,38.84,38.84,240800.0,30.9135,30.9215,30.8738,30.8738,240800.0
2013-01-02 10:00:00,38.85,38.86,38.82,38.84,279000.0,30.8817,30.8897,30.8579,30.8738,279000.0
2013-01-02 10:05:00,38.85,38.85,38.82,38.83,334600.0,30.8817,30.8817,30.8579,30.8658,334600.0
2013-01-02 10:10:00,38.84,38.87,38.8,38.82,174800.0,30.8738,30.8976,30.842,30.8579,174800.0
2013-01-02 10:15:00,38.82,38.82,38.77,38.77,123700.0,30.8579,30.8579,30.8181,30.8181,123700.0
2013-01-02 10:20:00,38.77,38.8,38.76,38.77,131500.0,30.8181,30.842,30.8102,30.8181,131500.0
2013-01-02 10:25:00,38.78,38.82,38.77,38.8,176400.0,30.8261,30.8579,30.8181,30.842,176400.0
2013-01-02 10:30:00,38.8,38.81,38.76,38.79,259500.0,30.842,30.8499,30.8102,30.834,259500.0
2013-01-02 10:35:00,38.8,38.8,38.75,38.75,96400.0,30.842,30.842,30.8022,30.8022,96400.0
2013-01-02 10:40:00,38.76,38.77,38.74,38.76,144100.0,30.8102,30.8181,30.7943,30.8102,144100.0
2013-01-02 10:45:00,38.77,38.77,38.73,38.73,56400.0,30.8181,30.8181,30.7863,30.7863,56400.0
2013-01-02 10:50:00,38.73,38.77,38.73,38.73,148000.0,30.7863,30.8181,30.7863,30.7863,148000.0
2013-01-02 10:55:00,38.73,38.74,38.72,38.73,125800.0,30.7863,30.7943,30.7784,30.7863,125800.0
2013-01-02 11:00:00,38.73,38.77,38.73,38.73,99100.0,30.7863,30.8181,30.7863,30.7863,99100.0
2013-01-02 11:05:00,38.73,38.75,38.7,38.7,168800.0,30.7863,30.8022,30.7625,30.7625,168800.0
2013-01-02 11:10:00,38.71,38.73,38.7,38.71,116100.0,30.7704,30.7863,30.7625,30.7704,116100.0
2013-01-02 11:15:00,38.7,38.72,38.67,38.71,1106600.0,30.7625,30.7784,30.7386,30.7704,1106600.0
2013-01-02 11:20:00,38.72,38.72,38.64,38.65,153200.0,30.7784,30.7784,30.7148,30.7227,153200.0
2013-01-02 11:25:00,38.65,38.68,38.64,38.68,143900.0,30.7227,30.7466,30.7148,30.7466,143900.0
2013-01-02 11:30:00,38.68,38.7,38.66,38.7,258200.0,30.7466,30.7625,30.7307,30.7625,258200.0
2013-01-02 11:35:00,38.7,38.71,38.64,38.64,97200.0,30.7625,30.7704,30.7148,30.7148,97200.0
2013-01-02 11:40:00,38.63,38.66,38.63,38.65,309300.0,30.7068,30.7307,30.7068,30.7227,309300.0
2013-01-02 11:45:00,38.65,38.67,38.64,38.64,86500.0,30.7227,30.7386,30.7148,30.7148,86500.0
2013-01-02 11:50:00,38.64,38.66,38.64,38.65,44500.0,30.7148,30.7307,30.7148,30.7227,44500.0
2013-01-02 11:55:00,38.65,38.65,38.59,38.6,98200.0,30.7227,30.7227,30.675,30.683,98200.0
2013-01-02 12:00:00,38.61,38.63,38.59,38.61,118100.0,30.6909,30.7068,30.675,30.6909,118100.0
2013-01-02 12:05:00,38.61,38.63,38.6,38.62,68000.0,30.6909,30.7068,30.683,30.6989,68000.0
2013-01-02 12:10:00,38.62,38.63,38.61,38.63,106500.0,30.6989,30.7068,30.6909,30.7068,106500.0
2013-01-02 12:15:00,38.63,38.65,38.62,38.63,74600.0,30.7068,30.7227,30.6989,30.7068,74600.0
2013-01-02 12:20:00,38.63,38.64,38.61,38.62,112600.0,30.7068,30.7148,30.6909,30.6989,112600.0
2013-01-02 12:25:00,38.62,38.64,38.61,38.63,29400.0,30.6989,30.7148,30.6909,30.7068,29400.0
2013-01-02 12:30:00,38.64,38.64,38.62,38.62,63500.0,30.7148,30.7148,30.6989,30.6989,63500.0
2013-01-02 12:35:00,38.62,38.64,38.6,38.64,90500.0,30.6989,30.7148,30.683,30.7148,90500.0
2013-01-02 12:40:00,38.64,38.64,38.6,38.61,50500.0,30.7148,30.7148,30.683,30.6909,50500.0
2013-01-02 12:45:00,38.61,38.61,38.59,38.6,70400.0,30.6909,30.6909,30.675,30.683,70400.0
2013-01-02 12:50:00,38.61,38.62,38.6,38.61,110200.0,30.6909,30.6989,30.683,30.6909,110200.0
2013-01-02 12:55:00,38.62,38.63,38.61,38.62,48900.0,30.6989,30.7068,30.6909,30.6989,48900.0
2013-01-02 13:00:00,38.62,38.63,38.6,38.61,368100.0,30.6989,30.7068,30.683,30.6909,368100.0
2013-01-02 13:05:00,38.62,38.64,38.61,38.64,103700.0,30.6989,30.7148,30.6909,30.7148,103700.0
2013-01-02 13:10:00,38.64,38.64,38.62,38.63,67100.0,30.7148,30.7148,30.6989,30.7068,67100.0
2013-01-02 13:15:00,38.62,38.63,38.61,38.61,73500.0,30.6989,30.7068,30.6909,30.6909,73500.0
2013-01-02 13:20:00,38.61,38.62,38.58,38.59,89800.0,30.6909,30.6989,30.6671,30.675,89800.0
2013-01-02 13:25:00,38.6,38.61,38.6,38.61,198900.0,30.683,30.6909,30.683,30.6909,198900.0
2013-01-02 13:30:00,38.61,38.63,38.59,38.59,101800.0,30.6909,30.7068,30.675,30.675,101800.0
2013-01-02 13:35:00,38.59,38.61,38.58,38.58,61100.0,30.675,30.6909,30.6671,30.6671,61100.0
2013-01-02 13:40:00,38.58,38.59,38.57,38.58,43400.0,30.6671,30.675,30.6591,30.6671,43400.0
2013-01-02 13:45:00,38.58,38.59,38.56,38.59,64000.0,30.6671,30.675,30.6512,30.675,64000.0
2013-01-02 13:50:00,38.59,38.6,38.58,38.59,57600.0,30.675,30.683,30.6671,30.675,57600.0
2013-01-02 13:55:00,38.6,38.63,38.59,38.6,78800.0,30.683,30.7068,30.675,30.683,78800.0
2013-01-02 14:00:00,38.61,38.63,38.59,38.6,60000.0,30.6909,30.7068,30.675,30.683,60000.0
2013-01-02 14:05:00,38.61,38.61,38.58,38.6,132900.0,30.6909,30.6909,30.6671,30.683,132900.0
2013-01-02 14:10:00,38.6,38.64,38.59,38.61,135200.0,30.683,30.7148,30.675,30.6909,135200.0
2013-01-02 14:15:00,38.6,38.64,38.59,38.64,123700.0,30.683,30.7148,30.675,30.7148,123700.0
2013-01-02 14:20:00,38.64,38.66,38.64,38.65,31700.0,30.7148,30.7307,30.7148,30.7227,31700.0
2013-01-02 14:25:00,38.65,38.65,38.63,38.63,60500.0,30.7227,30.7227,30.7068,30.7068,60500.0
2013-01-02 14:30:00,38.63,38.64,38.59,38.59,73700.0,30.7068,30.7148,30.675,30.675,73700.0
2013-01-02 14:35:00,38.58,38.59,38.57,38.58,36000.0,30.6671,30.675,30.6591,30.6671,36000.0
2013-01-02 14:40:00,38.59,38.59,38.57,38.58,47700.0,30.675,30.675,30.6591,30.6671,47700.0
2013-01-02 14:45:00,38.58,38.58,38.55,38.56,90600.0,30.6671,30.6671,30.6432,30.6512,90600.0
2013-01-02 14:50:00,38.57,38.58,38.56,38.57,105200.0,30.6591,30.6671,30.6512,30.6591,105200.0
2013-01-02 14:55:00,38.57,38.58,38.56,38.58,19700.0,30.6591,30.6671,30.6512,30.6671,19700.0
2013-01-02 15:00:00,38.58,38.62,38.58,38.6,96500.0,30.6671,30.6989,30.6671,30.683,96500.0
2013-01-02 15:05:00,38.61,38.63,38.61,38.62,107900.0,30.6909,30.7068,30.6909,30.6989,107900.0
2013-01-02 15:10:00,38.63,38.63,38.61,38.62,83200.0,30.7068,30.7068,30.6909,30.6989,83200.0
2013-01-02 15:15:00,38.62,38.64,38.61,38.64,79600.0,30.6989,30.7148,30.6909,30.7148,79600.0
2013-01-02 15:20:00,38.63,38.66,38.61,38.63,151600.0,30.7068,30.7307,30.6909,30.7068,151600.0
2013-01-02 15:25:00,38.63,38.66,38.62,38.64,148100.0,30.7068,30.7307,30.6989,30.7148,148100.0
2013-01-02 15:30:00,38.64,38.66,38.63,38.66,165300.0,30.7148,30.7307,30.7068,30.7307,165300.0
2013-01-02 15:35:00,38.66,38.68,38.65,38.67,153000.0,30.7307,30.7466,30.7227,30.7386,153000.0
2013-01-02 15:40:00,38.68,38.69,38.67,38.69,361800.0,30.7466,30.7545,30.7386,30.7545,361800.0
2013-01-02 15:45:00,38.69,38.69,38.66,38.66,348000.0,30.7545,30.7545,30.7307,30.7307,348000.0
2013-01-02 15:50:00,38.66,38.75,38.66,38.74,488800.0,30.7307,30.8022,30.7307,30.7943,488800.0
2013-01-02 15:55:00,38.74,38.82,38.74,38.8,782100.0,30.7943,30.8579,30.7943,30.842,782100.0
2013-01-03 09:30:00,38.77,38.83,38.76,38.8,623900.0,30.8181,30.8658,30.8102,30.842,623900.0
2013-01-03 09:35:00,38.8,38.87,38.79,38.87,346800.0,30.842,30.8976,30.834,30.8976,346800.0
2013-01-03 09:40:00,38.87,38.88,38.84,38.85,117200.0,30.8976,30.9056,30.8738,30.8817,117200.0
2013-01-03 09:45:00,38.84,38.86,38.83,38.86,50500.0,30.8738,30.8897,30.8658,30.8897,50500.0
2013-01-03 09:50:00,38.86,38.87,38.84,38.85,130400.0,30.8897,30.8976,30.8738,30.8817,130400.0
2013-01-03 09:55:00,38.85,38.89,38.85,38.87,80300.0,30.8817,30.9135,30.8817,30.8976,80300.0
2013-01-03 10:00:00,38.87,38.89,38.87,38.89,46400.0,30.8976,30.9135,30.8976,30.9135,46400.0
2013-01-03 10:05:00,38.89,38.91,38.87,38.9,51500.0,30.9135,30.9294,30.8976,30.9215,51500.0
2013-01-03 10:10:00,38.9,38.91,38.87,38.88,69500.0,30.9215,30.9294,30.8976,30.9056,69500.0
2013-01-03 10:15:00,38.88,38.89,38.86,38.86,49900.0,30.9056,30.9135,30.8897,30.8897,49900.0
2013-01-03 10:20:00,38.86,38.89,38.86,38.89,68200.0,30.8897,30.9135,30.8897,30.9135,68200.0
2013-01-03 10:25:00,38.89,38.9,38.88,38.9,89500.0,30.9135,30.9215,30.9056,30.9215,89500.0
2013-01-03 10:30:00,38.89,38.92,38.89,38.89,49700.0,30.9135,30.9374,30.9135,30.9135,49700.0
2013-01-03 10:35:00,38.9,38.91,38.89,38.91,86400.0,30.9215,30.9294,30.9135,30.9294,86400.0
2013-01-03 10:40:00,38.91,38.93,38.9,38.91,84900.0,30.9294,30.9453,30.9215,30.9294,84900.0
2013-01-03 10:45:00,38.92,38.93,38.91,38.92,66100.0,30.9374,30.9453,30.9294,30.9374,66100.0
2013-01-03 10:50:00,38.91,38.94,38.91,38.94,68000.0,30.9294,30.9533,30.9294,30.9533,68000.0
2013-01-03 10:55:00,38.94,38.95,38.92,38.95,50300.0,30.9533,30.9612,30.9374,30.9612,50300.0
2013-01-03 11:00:00,38.94,38.96,38.94,38.95,69300.0,30.9533,30.9691,30.9533,30.9612,69300.0
2013-01-03 11:05:00,38.95,38.97,38.94,38.97,45000.0,30.9612,30.9771,30.9533,30.9771,45000.0
2013-01-03 11:10:00,38.97,38.99,38.96,38.97,72100.0,30.9771,30.993,30.9691,30.9771,72100.0
2013-01-03 11:15:00,38.97,38.98,38.95,38.95,49900.0,30.9771,30.985,30.9612,30.9612,49900.0
2013-01-03 11:20:00,38.96,38.98,38.94,38.97,64700.0,30.9691,30.985,30.9533,30.9771,64700.0
2013-01-03 11:25:00,38.98,38.98,38.95,38.97,77600.0,30.985,30.985,30.9612,30.9771,77600.0
2013-01-03 11:30:00,38.97,39.0,38.96,39.0,64900.0,30.9771,31.0009,30.9691,31.0009,64900.0
2013-01-03 11:35:00,38.98,39.0,38.98,38.99,57200.0,30.985,31.0009,30.985,30.993,57200.0
2013-01-03 11:40:00,38.98,38.99,38.96,38.96,73700.0,30.985,30.993,30.9691,30.9691,73700.0
2013-01-03 11:45:00,38.97,38.98,38.96,38.98,24800.0,30.9771,30.985,30.9691,30.985,24800.0
2013-01-03 11:50:00,38.98,38.99,38.98,38.99,52100.0,30.985,30.993,30.985,30.993,52100.0
2013-01-03 11:55:00,38.98,39.0,38.98,38.99,49900.0,30.985,31.0009,30.985,30.993,49900.0
2013-01-03 12:00:00,38.99,39.01,38.98,39.01,49800.0,30.993,31.0089,30.985,31.0089,49800.0
2013-01-03 12:05:00,39.0,39.04,39.0,39.04,58800.0,31.0009,31.0327,31.0009,31.0327,58800.0
2013-01-03 12:10:00,39.04,39.04,39.02,39.04,77200.0,31.0327,31.0327,31.0168,31.0327,77200.0
2013-01-03 12:15:00,39.04,39.05,39.03,39.03,44300.0,31.0327,31.0407,31.0248,31.0248,44300.0
2013-01-03 12:20:00,39.03,39.07,39.03,39.07,340900.0,31.0248,31.0566,31.0248,31.0566,340900.0
2013-01-03 12:25:00,39.06,39.07,39.06,39.07,177400.0,31.0486,31.0566,31.0486,31.0566,177400.0
2013-01-03 12:30:00,39.07,39.07,39.02,39.03,80100.0,31.0566,31.0566,31.0168,31.0248,80100.0
2013-01-03 12:35:00,39.02,39.05,39.02,39.05,32400.0,31.0168,31.0407,31.0168,31.0407,32400.0
2013-01-03 12:40:00,39.04,39.04,39.02,39.03,41100.0,31.0327,31.0327,31.0168,31.0248,41100.0
2013-01-03 12:45:00,39.03,39.05,39.03,39.04,55800.0,31.0248,31.0407,31.0248,31.0327,55800.0
2013-01-03 12:50:00,39.04,39.06,39.04,39.05,45000.0,31.0327,31.0486,31.0327,31.0407,45000.0
2013-01-03 12:55:00,39.05,39.06,39.04,39.05,29100.0,31.0407,31.0486,31.0327,31.0407,29100.0
2013-01-03 13:00:00,39.05,39.07,39.05,39.07,119800.0,31.0407,31.0566,31.0407,31.0566,119800.0
2013-01-03 13:05:00,39.07,39.07,39.05,39.05,76500.0,31.0566,31.0566,31.0407,31.0407,76500.0
2013-01-03 13:10:00,39.05,39.06,39.03,39.05,41400.0,31.0407,31.0486,31.0248,31.0407,41400.0
2013-01-03 13:15:00,39.05,39.06,39.04,39.06,44600.0,31.0407,31.0486,31.0327,31.0486,44600.0
2013-01-03 13:20:00,39.06,39.06,39.05,39.05,15800.0,31.0486,31.0486,31.0407,31.0407,15800.0
2013-01-03 13:25:00,39.06,39.07,39.05,39.06,114500.0,31.0486,31.0566,31.0407,31.0486,114500.0
2013-01-03 13:30:00,39.07,39.08,39.06,39.08,518800.0,31.0566,31.0645,31.0486,31.0645,518800.0
2013-01-03 13:35:00,39.08,39.09,39.07,39.08,95000.0,31.0645,31.0725,31.0566,31.0645,95000.0
2013-01-03 13:40:00,39.08,39.08,39.05,39.06,52800.0,31.0645,31.0645,31.0407,31.0486,52800.0
2013-01-03 13:45:00,39.06,39.07,39.06,39.07,27600.0,31.0486,31.0566,31.0486,31.0566,27600.0
2013-01-03 13:50:00,39.07,39.09,39.06,39.07,152000.0,31.0566,31.0725,31.0486,31.0566,152000.0
2013-01-03 13:55:00,39.08,39.08,39.07,39.08,27600.0,31.0645,31.0645,31.0566,31.0645,27600.0
2013-01-03 14:00:00,39.07,39.07,38.96,39.01,247100.0,31.0566,31.0566,30.9691,31.0089,247100.0
2013-01-03 14:05:00,39.01,39.01,38.93,38.94,122800.0,31.0089,31.0089,30.9453,30.9533,122800.0
2013-01-03 14:10:00,38.94,38.95,38.9,38.95,233200.0,30.9533,30.9612,30.9215,30.9612,233200.0
2013-01-03 14:15:00,38.95,38.96,38.93,38.95,85300.0,30.9612,30.9691,30.9453,30.9612,85300.0
2013-01-03 14:20:00,38.94,39.03,38.93,38.93,347700.0,30.9533,31.0248,30.9453,30.9453,347700.0
2013-01-03 14:25:00,38.92,38.94,38.9,38.93,97900.0,30.9374,30.9533,30.9215,30.9453,97900.0
2013-01-03 14:30:00,38.92,38.92,38.87,38.88,341800.0,30.9374,30.9374,30.8976,30.9056,341800.0
2013-01-03 14:35:00,38.89,38.89,38.85,38.86,132500.0,30.9135,30.9135,30.8817,30.8897,132500.0
2013-01-03 14:40:00,38.86,38.9,38.86,38.89,37800.0,30.8897,30.9215,30.8897,30.9135,37800.0
2013-01-03 14:45:00,38.9,38.91,38.87,38.88,35100.0,30.9215,30.9294,30.8976,30.9056,35100.0
2013-01-03 14:50:00,38.89,38.91,38.89,38.89,65900.0,30.9135,30.9294,30.9135,30.9135,65900.0
2013-01-03 14:55:00,38.88,38.92,38.88,38.89,76600.0,30.9056,30.9374,30.9056,30.9135,76600.0
2013-01-03 15:00:00,38.89,38.9,38.86,38.88,124500.0,30.9135,30.9215,30.8897,30.9056,124500.0
2013-01-03 15:05:00,38.88,38.9,38.87,38.87,64900.0,30.9056,30.9215,30.8976,30.8976,64900.0
2013-01-03 15:10:00,38.87,38.89,38.85,38.86,21100.0,30.8976,30.9135,30.8817,30.8897,21100.0
2013-01-03 15:15:00,38.86,38.87,38.83,38.84,10200.0,30.8897,30.8976,30.8658,30.8738,10200.0
2013-01-03 15:20:00,38.83,38.84,38.78,38.81,52000.0,30.8658,30.8738,30.8261,30.8499,52000.0
2013-01-03 15:25:00,38.8,38.83,38.78,38.8,163200.0,30.842,30.8658,30.8261,30.842,163200.0
2013-01-03 15:30:00,38.8,38.8,38.76,38.76,157400.0,30.842,30.842,30.8102,30.8102,157400.0
2013-01-03 15:35:00,38.76,38.78,38.74,38.77,173600.0,30.8102,30.8261,30.7943,30.8181,173600.0
2013-01-03 15:40:00,38.77,38.8,38.77,38.78,74100.0,30.8181,30.842,30.8181,30.8261,74100.0
2013-01-03 15:45:00,38.79,38.84,38.78,38.81,129600.0,30.834,30.8738,30.8261,30.8499,129600.0
2013-01-03 15:50:00,38.82,38.83,38.73,38.75,138400.0,30.8579,30.8658,30.7863,30.8022,138400.0
2013-01-03 15:55:00,38.75,38.84,38.75,38.84,288800.0,30.8022,30.8738,30.8022,30.8738,288800.0
2013-01-04 09:30:00,38.98,38.98,38.9,38.91,94900.0,30.985,30.985,30.9215,30.9294,94900.0
2013-01-04 09:35:00,38.92,38.93,38.89,38.9,103500.0,30.9374,30.9453,30.9135,30.9215,103500.0
2013-01-04 09:40:00,38.91,39.0,38.91,39.0,115800.0,30.9294,31.0009,30.9294,31.0009,115800.0
2013-01-04 09:45:00,39.0,39.01,38.99,39.0,50600.0,31.0009,31.0089,30.993,31.0009,50600.0
2013-01-04 09:50:00,39.0,39.04,38.99,39.03,45400.0,31.0009,31.0327,30.993,31.0248,45400.0
2013-01-04 09:55:00,39.02,39.03,39.0,39.02,299100.0,31.0168,31.0248,31.0009,31.0168,299100.0
2013-01-04 10:00:00,39.03,39.06,38.95,38.98,385800.0,31.0248,31.0486,30.9612,30.985,385800.0
2013-01-04 10:05:00,38.99,39.01,38.99,39.0,45900.0,30.993,31.0089,30.993,31.0009,45900.0
2013-01-04 10:10:00,39.0,39.05,39.0,39.04,63300.0,31.0009,31.0407,31.0009,31.0327,63300.0
2013-01-04 10:15:00,39.03,39.03,38.99,39.03,25500.0,31.0248,31.0248,30.993,31.0248,25500.0
2013-01-04 10:20:00,39.03,39.06,39.02,39.02,58400.0,31.0248,31.0486,31.0168,31.0168,58400.0
2013-01-04 10:25:00,39.03,39.06,39.03,39.03,222100.0,31.0248,31.0486,31.0248,31.0248,222100.0
2013-01-04 10:30:00,39.03,39.03,38.99,39.02,35100.0,31.0248,31.0248,30.993,31.0168,35100.0
2013-01-04 10:35:00,39.01,39.02,39.0,39.01,76900.0,31.0089,31.0168,31.0009,31.0089,76900.0
2013-01-04 10:40:00,39.01,39.01,38.95,38.95,63800.0,31.0089,31.0089,30.9612,30.9612,63800.0
2013-01-04 10:45:00,38.95,39.0,38.94,38.99,49200.0,30.9612,31.0009,30.9533,30.993,49200.0
2013-01-04 10:50:00,38.99,39.01,38.97,38.98,106700.0,30.993,31.0089,30.9771,30.985,106700.0
2013-01-04 10:55:00,38.97,39.0,38.97,38.97,29700.0,30.9771,31.0009,30.9771,30.9771,29700.0
2013-01-04 11:00:00,38.98,39.02,38.97,38.99,409200.0,30.985,31.0168,30.9771,30.993,409200.0
2013-01-04 11:05:00,38.99,39.0,38.98,38.98,29300.0,30.993,31.0009,30.985,30.985,29300.0
2013-01-04 11:10:00,38.98,39.01,38.98,39.0,35400.0,30.985,31.0089,30.985,31.0009,35400.0
2013-01-04 11:15:00,39.0,39.02,38.98,39.0,82700.0,31.0009,31.0168,30.985,31.0009,82700.0
2013-01-04 11:20:00,38.99,39.0,38.98,39.0,25800.0,30.993,31.0009,30.985,31.0009,25800.0
2013-01-04 11:25:00,39.0,39.0,38.99,38.99,25300.0,31.0009,31.0009,30.993,30.993,25300.0
2013-01-04 11:30:00,39.0,39.03,38.98,39.03,91700.0,31.0009,31.0248,30.985,31.0248,91700.0
2013-01-04 11:35:00,39.04,39.06,39.02,39.05,57500.0,31.0327,31.0486,31.0168,31.0407,57500.0
2013-01-04 11:40:00,39.04,39.07,39.04,39.07,42100.0,31.0327,31.0566,31.0327,31.0566,42100.0
2013-01-04 11:45:00,39.07,39.08,39.06,39.06,39400.0,31.0566,31.0645,31.0486,31.0486,39400.0
2013-01-04 11:50:00,39.07,39.1,39.06,39.1,16300.0,31.0566,31.0804,31.0486,31.0804,16300.0
2013-01-04 11:55:00,39.09,39.09,39.05,39.05,21800.0,31.0725,31.0725,31.0407,31.0407,21800.0
2013-01-04 12:00:00,39.05,39.08,39.05,39.07,26700.0,31.0407,31.0645,31.0407,31.0566,26700.0
2013-01-04 12:05:00,39.07,39.08,39.05,39.06,38700.0,31.0566,31.0645,31.0407,31.0486,38700.0
2013-01-04 12:10:00,39.07,39.07,39.06,39.06,10600.0,31.0566,31.0566,31.0486,31.0486,10600.0
2013-01-04 12:15:00,39.06,39.07,39.04,39.04,19400.0,31.0486,31.0566,31.0327,31.0327,19400.0
2013-01-04 12:20:00,39.05,39.07,39.04,39.05,33300.0,31.0407,31.0566,31.0327,31.0407,33300.0
2013-01-04 12:25:00,39.06,39.08,39.05,39.08,26700.0,31.0486,31.0645,31.0407,31.0645,26700.0
2013-01-04 12:30:00,39.08,39.08,39.07,39.08,30800.0,31.0645,31.0645,31.0566,31.0645,30800.0
2013-01-04 12:35:00,39.08,39.09,39.07,39.07,6700.0,31.0645,31.0725,31.0566,31.0566,6700.0
2013-01-04 12:40:00,39.07,39.08,39.06,39.07,19900.0,31.0566,31.0645,31.0486,31.0566,19900.0
2013-01-04 12:45:00,39.07,39.08,39.06,39.08,27400.0,31.0566,31.0645,31.0486,31.0645,27400.0
2013-01-04 12:50:00,39.08,39.08,39.05,39.06,22400.0,31.0645,31.0645,31.0407,31.0486,22400.0
2013-01-04 12:55:00,39.06,39.06,39.04,39.04,29800.0,31.0486,31.0486,31.0327,31.0327,29800.0
2013-01-04 13:00:00,39.05,39.05,39.03,39.04,12300.0,31.0407,31.0407,31.0248,31.0327,12300.0
2013-01-04 13:05:00,39.05,39.05,39.02,39.04,17000.0,31.0407,31.0407,31.0168,31.0327,17000.0
2013-01-04 13:10:00,39.04,39.05,39.03,39.05,8800.0,31.0327,31.0407,31.0248,31.0407,8800.0
2013-01-04 13:15:00,39.05,39.05,39.04,39.05,114100.0,31.0407,31.0407,31.0327,31.0407,114100.0
2013-01-04 13:20:00,39.05,39.06,39.04,39.05,35600.0,31.0407,31.0486,31.0327,31.0407,35600.0
2013-01-04 13:25:00,39.05,39.08,39.04,39.07,22500.0,31.0407,31.0645,31.0327,31.0566,22500.0
2013-01-04 13:30:00,39.07,39.08,39.06,39.07,66800.0,31.0566,31.0645,31.0486,31.0566,66800.0
2013-01-04 13:35:00,39.08,39.08,39.06,39.07,19700.0,31.0645,31.0645,31.0486,31.0566,19700.0
2013-01-04 13:40:00,39.07,39.08,39.06,39.07,49400.0,31.0566,31.0645,31.0486,31.0566,49400.0
2013-01-04 13:45:00,39.08,39.09,39.07,39.08,30800.0,31.0645,31.0725,31.0566,31.0645,30800.0
2013-01-04 13:50:00,39.08,39.08,39.04,39.04,33400.0,31.0645,31.0645,31.0327,31.0327,33400.0
2013-01-04 13:55:00,39.04,39.07,39.04,39.07,45100.0,31.0327,31.0566,31.0327,31.0566,45100.0
2013-01-04 14:00:00,39.07,39.08,39.06,39.07,29500.0,31.0566,31.0645,31.0486,31.0566,29500.0
2013-01-04 14:05:00,39.07,39.09,39.06,39.08,59800.0,31.0566,31.0725,31.0486,31.0645,59800.0
2013-01-04 14:10:00,39.07,39.08,39.05,39.07,31800.0,31.0566,31.0645,31.0407,31.0566,31800.0
2013-01-04 14:15:00,39.07,39.08,39.05,39.06,36100.0,31.0566,31.0645,31.0407,31.0486,36100.0
2013-01-04 14:20:00,39.07,39.08,39.06,39.08,96300.0,31.0566,31.0645,31.0486,31.0645,96300.0
2013-01-04 14:25:00,39.08,39.09,39.07,39.08,52400.0,31.0645,31.0725,31.0566,31.0645,52400.0
2013-01-04 14:30:00,39.09,39.09,39.07,39.07,32900.0,31.0725,31.0725,31.0566,31.0566,32900.0
2013-01-04 14:35:00,39.08,39.08,39.07,39.07,24100.0,31.0645,31.0645,31.0566,31.0566,24100.0
2013-01-04 14:40:00,39.07,39.08,39.05,39.08,16600.0,31.0566,31.0645,31.0407,31.0645,16600.0
2013-01-04 14:45:00,39.08,39.08,39.06,39.07,77900.0,31.0645,31.0645,31.0486,31.0566,77900.0
2013-01-04 14:50:00,39.07,39.08,39.06,39.08,56100.0,31.0566,31.0645,31.0486,31.0645,56100.0
2013-01-04 14:55:00,39.07,39.09,39.07,39.09,49700.0,31.0566,31.0725,31.0566,31.0725,49700.0
2013-01-04 15:00:00,39.09,39.1,39.07,39.09,94300.0,31.0725,31.0804,31.0566,31.0725,94300.0
2013-01-04 15:05:00,39.09,39.1,39.08,39.08,58500.0,31.0725,31.0804,31.0645,31.0645,58500.0
2013-01-04 15:10:00,39.08,39.12,39.08,39.11,45100.0,31.0645,31.0963,31.0645,31.0884,45100.0
2013-01-04 15:15:00,39.1,39.11,39.08,39.09,82900.0,31.0804,31.0884,31.0645,31.0725,82900.0
2013-01-04 15:20:00,39.09,39.14,39.09,39.14,195800.0,31.0725,31.1122,31.0725,31.1122,195800.0
2013-01-04 15:25:00,39.14,39.15,39.12,39.14,62200.0,31.1122,31.1202,31.0963,31.1122,62200.0
2013-01-04 15:30:00,39.14,39.14,39.12,39.13,67500.0,31.1122,31.1122,31.0963,31.1043,67500.0
2013-01-04 15:35:00,39.13,39.14,39.12,39.13,98000.0,31.1043,31.1122,31.0963,31.1043,98000.0
2013-01-04 15:40:00,39.13,39.15,39.13,39.15,200900.0,31.1043,31.1202,31.1043,31.1202,200900.0
2013-01-04 15:45:00,39.15,39.15,39.09,39.11,203500.0,31.1202,31.1202,31.0725,31.0884,203500.0
2013-01-04 15:50:00,39.11,39.13,39.09,39.13,149300.0,31.0884,31.1043,31.0725,31.1043,149300.0
2013-01-04 15:55:00,39.13,39.15,39.1,39.11,799500.0,31.1043,31.1202,31.0804,31.0884,799500.0
2013-01-07 09:30:00,39.01,39.03,38.92,38.94,192800.0,31.0089,31.0248,30.9374,30.9533,192800.0
2013-01-07 09:35:00,38.94,38.97,38.94,38.96,201100.0,30.9533,30.9771,30.9533,30.9691,201100.0
2013-01-07 09:40:00,38.96,39.01,38.96,38.99,258500.0,30.9691,31.0089,30.9691,30.993,258500.0
2013-01-07 09:45:00,38.99,39.01,38.96,38.97,184900.0,30.993,31.0089,30.9691,30.9771,184900.0
2013-01-07 09:50:00,38.96,38.96,38.93,38.96,65500.0,30.9691,30.9691,30.9453,30.9691,65500.0
2013-01-07 09:55:00,38.97,38.98,38.94,38.97,170000.0,30.9771,30.985,30.9533,30.9771,170000.0
2013-01-07 10:00:00,38.97,39.01,38.97,39.01,111300.0,30.9771,31.0089,30.9771,31.0089,111300.0
2013-01-07 10:05:00,39.0,39.01,38.98,39.01,180100.0,31.0009,31.0089,30.985,31.0089,180100.0
2013-01-07 10:10:00,39.02,39.03,38.98,38.98,57700.0,31.0168,31.0248,30.985,30.985,57700.0
2013-01-07 10:15:00,38.99,39.02,38.99,39.01,27200.0,30.993,31.0168,30.993,31.0089,27200.0
2013-01-07 10:20:00,39.01,39.02,38.99,38.99,21700.0,31.0089,31.0168,30.993,30.993,21700.0
2013-01-07 10:25:00,39.0,39.01,38.99,39.0,52900.0,31.0009,31.0089,30.993,31.0009,52900.0
2013-01-07 10:30:00,39.0,39.01,38.98,39.0,77400.0,31.0009,31.0089,30.985,31.0009,77400.0
2013-01-07 10:35:00,39.0,39.01,38.99,39.01,27800.0,31.0009,31.0089,30.993,31.0089,27800.0
2013-01-07 10:40:00,39.02,39.03,39.0,39.01,61000.0,31.0168,31.0248,31.0009,31.0089,61000.0
2013-01-07 10:45:00,39.02,39.03,39.0,39.02,40300.0,31.0168,31.0248,31.0009,31.0168,40300.0
2013-01-07 10:50:00,39.02,39.02,39.0,39.0,57100.0,31.0168,31.0168,31.0009,31.0009,57100.0
2013-01-07 10:55:00,39.0,39.01,38.99,39.0,25900.0,31.0009,31.0089,30.993,31.0009,25900.0
2013-01-07 11:00:00,39.0,39.0,38.98,38.99,33800.0,31.0009,31.0009,30.985,30.993,33800.0
2013-01-07 11:05:00,38.99,39.0,38.98,38.98,46000.0,30.993,31.0009,30.985,30.985,46000.0
2013-01-07 11:10:00,38.98,38.98,38.96,38.97,53900.0,30.985,30.985,30.9691,30.9771,53900.0
2013-01-07 11:15:00,38.98,38.98,38.94,38.95,16500.0,30.985,30.985,30.9533,30.9612,16500.0
2013-01-07 11:20:00,38.96,38.96,38.93,38.95,48200.0,30.9691,30.9691,30.9453,30.9612,48200.0
2013-01-07 11:25:00,38.96,38.97,38.95,38.95,44000.0,30.9691,30.9771,30.9612,30.9612,44000.0
2013-01-07 11:30:00,38.95,38.96,38.94,38.94,71500.0,30.9612,30.9691,30.9533,30.9533,71500.0
2013-01-07 11:35:00,38.94,38.95,38.91,38.91,103500.0,30.9533,30.9612,30.9294,30.9294,103500.0
2013-01-07 11:40:00,38.91,38.92,38.9,38.92,21900.0,30.9294,30.9374,30.9215,30.9374,21900.0
2013-01-07 11:45:00,38.92,38.92,38.88,38.88,79400.0,30.9374,30.9374,30.9056,30.9056,79400.0
2013-01-07 11:50:00,38.89,38.91,38.87,38.89,68200.0,30.9135,30.9294,30.8976,30.9135,68200.0
2013-01-07 11:55:00,38.89,38.9,38.87,38.88,61500.0,30.9135,30.9215,30.8976,30.9056,61500.0
2013-01-07 12:00:00,38.88,38.88,38.85,38.88,45700.0,30.9056,30.9056,30.8817,30.9056,45700.0
2013-01-07 12:05:00,38.88,38.88,38.86,38.86,80300.0,30.9056,30.9056,30.8897,30.8897,80300.0
2013-01-07 12:10:00,38.86,38.86,38.85,38.85,12800.0,30.8897,30.8897,30.8817,30.8817,12800.0
2013-01-07 12:15:00,38.85,38.86,38.84,38.85,32100.0,30.8817,30.8897,30.8738,30.8817,32100.0
2013-01-07 12:20:00,38.86,38.86,38.84,38.84,12200.0,30.8897,30.8897,30.8738,30.8738,12200.0
2013-01-07 12:25:00,38.85,38.86,38.81,38.86,75000.0,30.8817,30.8897,30.8499,30.8897,75000.0
2013-01-07 12:30:00,38.86,38.87,38.84,38.85,28300.0,30.8897,30.8976,30.8738,30.8817,28300.0
2013-01-07 12:35:00,38.85,38.86,38.84,38.84,36400.0,30.8817,30.8897,30.8738,30.8738,36400.0
2013-01-07 12:40:00,38.85,38.85,38.84,38.85,6300.0,30.8817,30.8817,30.8738,30.8817,6300.0
2013-01-07 12:45:00,38.84,38.85,38.84,38.85,8700.0,30.8738,30.8817,30.8738,30.8817,8700.0
2013-01-07 12:50:00,38.85,38.86,38.83,38.83,42400.0,30.8817,30.8897,30.8658,30.8658,42400.0
2013-01-07 12:55:00,38.84,38.85,38.83,38.84,84200.0,30.8738,30.8817,30.8658,30.8738,84200.0
2013-01-07 13:00:00,38.84,38.86,38.84,38.85,22400.0,30.8738,30.8897,30.8738,30.8817,22400.0
2013-01-07 13:05:00,38.85,38.86,38.85,38.86,82100.0,30.8817,30.8897,30.8817,30.8897,82100.0
2013-01-07 13:10:00,38.86,38.86,38.84,38.84,24900.0,30.8897,30.8897,30.8738,30.8738,24900.0
2013-01-07 13:15:00,38.84,38.84,38.83,38.84,9400.0,30.8738,30.8738,30.8658,30.8738,9400.0
2013-01-07 13:20:00,38.84,38.85,38.84,38.85,22700.0,30.8738,30.8817,30.8738,30.8817,22700.0
2013-01-07 13:25:00,38.84,38.87,38.84,38.87,23900.0,30.8738,30.8976,30.8738,30.8976,23900.0
2013-01-07 13:30:00,38.87,38.87,38.86,38.87,9000.0,30.8976,30.8976,30.8897,30.8976,9000.0
2013-01-07 13:35:00,38.87,38.88,38.85,38.85,15700.0,30.8976,30.9056,30.8817,30.8817,15700.0
2013-01-07 13:40:00,38.86,38.87,38.84,38.85,29600.0,30.8897,30.8976,30.8738,30.8817,29600.0
2013-01-07 13:45:00,38.85,38.88,38.85,38.88,23600.0,30.8817,30.9056,30.8817,30.9056,23600.0
2013-01-07 13:50:00,38.87,38.89,38.86,38.88,42800.0,30.8976,30.9135,30.8897,30.9056,42800.0
2013-01-07 13:55:00,38.88,38.89,38.87,38.88,26300.0,30.9056,30.9135,30.8976,30.9056,26300.0
2013-01-07 14:00:00,38.88,38.89,38.87,38.88,13000.0,30.9056,30.9135,30.8976,30.9056,13000.0
2013-01-07 14:05:00,38.88,38.91,38.88,38.9,21600.0,30.9056,30.9294,30.9056,30.9215,21600.0
2013-01-07 14:10:00,38.9,38.91,38.89,38.89,14500.0,30.9215,30.9294,30.9135,30.9135,14500.0
2013-01-07 14:15:00,38.88,38.9,38.87,38.9,23000.0,30.9056,30.9215,30.8976,30.9215,23000.0
2013-01-07 14:20:00,38.9,38.92,38.9,38.92,15700.0,30.9215,30.9374,30.9215,30.9374,15700.0
2013-01-07 14:25:00,38.92,38.96,38.92,38.96,15600.0,30.9374,30.9691,30.9374,30.9691,15600.0
2013-01-07 14:30:00,38.95,38.99,38.95,38.96,43800.0,30.9612,30.993,30.9612,30.9691,43800.0
2013-01-07 14:35:00,38.96,38.97,38.96,38.97,24400.0,30.9691,30.9771,30.9691,30.9771,24400.0
2013-01-07 14:40:00,38.97,38.97,38.95,38.96,23400.0,30.9771,30.9771,30.9612,30.9691,23400.0
2013-01-07 14:45:00,38.96,38.97,38.95,38.96,24500.0,30.9691,30.9771,30.9612,30.9691,24500.0
2013-01-07 14:50:00,38.96,38.97,38.95,38.97,38000.0,30.9691,30.9771,30.9612,30.9771,38000.0
2013-01-07 14:55:00,38.97,38.98,38.96,38.97,88700.0,30.9771,30.985,30.9691,30.9771,88700.0
2013-01-07 15:00:00,38.97,38.97,38.96,38.96,13600.0,30.9771,30.9771,30.9691,30.9691,13600.0
2013-01-07 15:05:00,38.97,38.97,38.96,38.97,17200.0,30.9771,30.9771,30.9691,30.9771,17200.0
2013-01-07 15:10:00,38.96,38.98,38.96,38.96,41400.0,30.9691,30.985,30.9691,30.9691,41400.0
2013-01-07 15:15:00,38.96,38.98,38.96,38.97,34200.0,30.9691,30.985,30.9691,30.9771,34200.0
2013-01-07 15:20:00,38.97,38.98,38.96,38.97,60400.0,30.9771,30.985,30.9691,30.9771,60400.0
2013-01-07 15:25:00,38.97,39.0,38.96,38.99,211600.0,30.9771,31.0009,30.9691,30.993,211600.0
2013-01-07 15:30:00,38.98,39.01,38.98,38.99,85800.0,30.985,31.0089,30.985,30.993,85800.0
2013-01-07 15:35:00,39.0,39.0,38.96,38.96,77500.0,31.0009,31.0009,30.9691,30.9691,77500.0
2013-01-07 15:40:00,38.97,38.97,38.96,38.97,74400.0,30.9771,30.9771,30.9691,30.9771,74400.0
2013-01-07 15:45:00,38.96,38.97,38.94,38.97,201200.0,30.9691,30.9771,30.9533,30.9771,201200.0
2013-01-07 15:50:00,38.96,38.97,38.94,38.95,174200.0,30.9691,30.9771,30.9533,30.9612,174200.0
2013-01-07 15:55:00,38.95,38.97,38.94,38.96,276900.0,30.9612,30.9771,30.9533,30.9691,276900.0
2013-01-08 09:30:00,38.83,38.84,38.78,38.8,63400.0,30.8658,30.8738,30.8261,30.842,63400.0
2013-01-08 09:35:00,38.8,38.91,38.8,38.89,59600.0,30.842,30.9294,30.842,30.9135,59600.0
2013-01-08 09:40:00,38.9,38.92,38.87,38.89,19300.0,30.9215,30.9374,30.8976,30.9135,19300.0
2013-01-08 09:45:00,38.9,38.9,38.85,38.87,39900.0,30.9215,30.9215,30.8817,30.8976,39900.0
2013-01-08 09:50:00,38.87,38.87,38.83,38.84,137900.0,30.8976,30.8976,30.8658,30.8738,137900.0
2013-01-08 09:55:00,38.84,38.85,38.79,38.8,140200.0,30.8738,30.8817,30.834,30.842,140200.0
2013-01-08 10:00:00,38.8,38.81,38.78,38.78,195600.0,30.842,30.8499,30.8261,30.8261,195600.0
2013-01-08 10:05:00,38.79,38.8,38.76,38.79,29500.0,30.834,30.842,30.8102,30.834,29500.0
2013-01-08 10:10:00,38.8,38.81,38.73,38.73,56200.0,30.842,30.8499,30.7863,30.7863,56200.0
2013-01-08 10:15:00,38.72,38.74,38.68,38.69,276200.0,30.7784,30.7943,30.7466,30.7545,276200.0
2013-01-08 10:20:00,38.68,38.71,38.68,38.7,89700.0,30.7466,30.7704,30.7466,30.7625,89700.0
2013-01-08 10:25:00,38.71,38.71,38.67,38.7,39800.0,30.7704,30.7704,30.7386,30.7625,39800.0
2013-01-08 10:30:00,38.69,38.71,38.68,38.69,25800.0,30.7545,30.7704,30.7466,30.7545,25800.0
2013-01-08 10:35:00,38.69,38.69,38.65,38.66,99100.0,30.7545,30.7545,30.7227,30.7307,99100.0
2013-01-08 10:40:00,38.65,38.68,38.63,38.67,85100.0,30.7227,30.7466,30.7068,30.7386,85100.0
2013-01-08 10:45:00,38.67,38.68,38.66,38.66,28400.0,30.7386,30.7466,30.7307,30.7307,28400.0
2013-01-08 10:50:00,38.66,38.68,38.66,38.66,29800.0,30.7307,30.7466,30.7307,30.7307,29800.0
2013-01-08 10:55:00,38.66,38.67,38.66,38.66,66200.0,30.7307,30.7386,30.7307,30.7307,66200.0
2013-01-08 11:00:00,38.65,38.67,38.65,38.67,30700.0,30.7227,30.7386,30.7227,30.7386,30700.0
2013-01-08 11:05:00,38.66,38.67,38.62,38.62,31700.0,30.7307,30.7386,30.6989,30.6989,31700.0
2013-01-08 11:10:00,38.62,38.63,38.6,38.61,39200.0,30.6989,30.7068,30.683,30.6909,39200.0
2013-01-08 11:15:00,38.61,38.62,38.59,38.61,539800.0,30.6909,30.6989,30.675,30.6909,539800.0
2013-01-08 11:20:00,38.6,38.61,38.59,38.61,424300.0,30.683,30.6909,30.675,30.6909,424300.0
2013-01-08 11:25:00,38.6,38.61,38.58,38.61,138200.0,30.683,30.6909,30.6671,30.6909,138200.0
2013-01-08 11:30:00,38.61,38.61,38.6,38.61,11400.0,30.6909,30.6909,30.683,30.6909,11400.0
2013-01-08 11:35:00,38.61,38.65,38.6,38.64,48700.0,30.6909,30.7227,30.683,30.7148,48700.0
2013-01-08 11:40:00,38.64,38.65,38.63,38.63,25400.0,30.7148,30.7227,30.7068,30.7068,25400.0
2013-01-08 11:45:00,38.63,38.64,38.62,38.62,29300.0,30.7068,30.7148,30.6989,30.6989,29300.0
2013-01-08 11:50:00,38.62,38.62,38.59,38.6,117400.0,30.6989,30.6989,30.675,30.683,117400.0
2013-01-08 11:55:00,38.59,38.61,38.59,38.61,108000.0,30.675,30.6909,30.675,30.6909,108000.0
2013-01-08 12:00:00,38.61,38.64,38.61,38.63,36900.0,30.6909,30.7148,30.6909,30.7068,36900.0
2013-01-08 12:05:00,38.63,38.64,38.62,38.62,11100.0,30.7068,30.7148,30.6989,30.6989,11100.0
2013-01-08 12:10:00,38.62,38.64,38.62,38.64,6000.0,30.6989,30.7148,30.6989,30.7148,6000.0
2013-01-08 12:15:00,38.63,38.65,38.62,38.63,151800.0,30.7068,30.7227,30.6989,30.7068,151800.0
2013-01-08 12:20:00,38.64,38.65,38.63,38.64,7000.0,30.7148,30.7227,30.7068,30.7148,7000.0
2013-01-08 12:25:00,38.64,38.64,38.61,38.63,116500.0,30.7148,30.7148,30.6909,30.7068,116500.0
2013-01-08 12:30:00,38.63,38.64,38.62,38.62,18300.0,30.7068,30.7148,30.6989,30.6989,18300.0
2013-01-08 12:35:00,38.63,38.63,38.58,38.59,116800.0,30.7068,30.7068,30.6671,30.675,116800.0
2013-01-08 12:40:00,38.59,38.6,38.58,38.6,23600.0,30.675,30.683,30.6671,30.683,23600.0
2013-01-08 12:45:00,38.6,38.6,38.56,38.56,112500.0,30.683,30.683,30.6512,30.6512,112500.0
2013-01-08 12:50:00,38.56,38.56,38.52,38.52,150800.0,30.6512,30.6512,30.6194,30.6194,150800.0
2013-01-08 12:55:00,38.52,38.54,38.52,38.53,135100.0,30.6194,30.6353,30.6194,30.6273,135100.0
2013-01-08 13:00:00,38.53,38.56,38.53,38.55,34800.0,30.6273,30.6512,30.6273,30.6432,34800.0
2013-01-08 13:05:00,38.56,38.56,38.54,38.55,57600.0,30.6512,30.6512,30.6353,30.6432,57600.0
2013-01-08 13:10:00,38.55,38.55,38.53,38.54,25200.0,30.6432,30.6432,30.6273,30.6353,25200.0
2013-01-08 13:15:00,38.54,38.57,38.54,38.56,20700.0,30.6353,30.6591,30.6353,30.6512,20700.0
2013-01-08 13:20:00,38.56,38.57,38.55,38.56,26400.0,30.6512,30.6591,30.6432,30.6512,26400.0
2013-01-08 13:25:00,38.56,38.57,38.55,38.55,32600.0,30.6512,30.6591,30.6432,30.6432,32600.0
2013-01-08 13:30:00,38.55,38.58,38.55,38.57,110000.0,30.6432,30.6671,30.6432,30.6591,110000.0
2013-01-08 13:35:00,38.57,38.57,38.56,38.56,21200.0,30.6591,30.6591,30.6512,30.6512,21200.0
2013-01-08 13:40:00,38.56,38.57,38.54,38.57,27000.0,30.6512,30.6591,30.6353,30.6591,27000.0
2013-01-08 13:45:00,38.57,38.57,38.55,38.56,26900.0,30.6591,30.6591,30.6432,30.6512,26900.0
2013-01-08 13:50:00,38.57,38.58,38.56,38.58,12900.0,30.6591,30.6671,30.6512,30.6671,12900.0
2013-01-08 13:55:00,38.59,38.61,38.59,38.6,23600.0,30.675,30.6909,30.675,30.683,23600.0
2013-01-08 14:00:00,38.61,38.64,38.6,38.63,55700.0,30.6909,30.7148,30.683,30.7068,55700.0
2013-01-08 14:05:00,38.63,38.64,38.62,38.63,52500.0,30.7068,30.7148,30.6989,30.7068,52500.0
2013-01-08 14:10:00,38.63,38.65,38.63,38.64,44400.0,30.7068,30.7227,30.7068,30.7148,44400.0
2013-01-08 14:15:00,38.64,38.64,38.61,38.61,24200.0,30.7148,30.7148,30.6909,30.6909,24200.0
2013-01-08 14:20:00,38.61,38.62,38.6,38.62,19800.0,30.6909,30.6989,30.683,30.6989,19800.0
2013-01-08 14:25:00,38.62,38.63,38.61,38.62,19600.0,30.6989,30.7068,30.6909,30.6989,19600.0
2013-01-08 14:30:00,38.62,38.62,38.6,38.6,10900.0,30.6989,30.6989,30.683,30.683,10900.0
2013-01-08 14:35:00,38.59,38.59,38.57,38.58,28100.0,30.675,30.675,30.6591,30.6671,28100.0
2013-01-08 14:40:00,38.59,38.59,38.56,38.57,20300.0,30.675,30.675,30.6512,30.6591,20300.0
2013-01-08 14:45:00,38.56,38.58,38.56,38.57,12000.0,30.6512,30.6671,30.6512,30.6591,12000.0
2013-01-08 14:50:00,38.57,38.57,38.56,38.57,20300.0,30.6591,30.6591,30.6512,30.6591,20300.0
2013-01-08 14:55:00,38.56,38.57,38.55,38.56,75900.0,30.6512,30.6591,30.6432,30.6512,75900.0
2013-01-08 15:00:00,38.55,38.59,38.55,38.59,274900.0,30.6432,30.675,30.6432,30.675,274900.0
2013-01-08 15:05:00,38.59,38.62,38.58,38.62,98200.0,30.675,30.6989,30.6671,30.6989,98200.0
2013-01-08 15:10:00,38.62,38.64,38.62,38.63,79100.0,30.6989,30.7148,30.6989,30.7068,79100.0
2013-01-08 15:15:00,38.63,38.64,38.61,38.64,99600.0,30.7068,30.7148,30.6909,30.7148,99600.0
2013-01-08 15:20:00,38.64,38.67,38.64,38.65,112900.0,30.7148,30.7386,30.7148,30.7227,112900.0
2013-01-08 15:25:00,38.64,38.66,38.64,38.65,79000.0,30.7148,30.7307,30.7148,30.7227,79000.0
2013-01-08 15:30:00,38.66,38.68,38.66,38.66,121500.0,30.7307,30.7466,30.7307,30.7307,121500.0
2013-01-08 15:35:00,38.66,38.67,38.61,38.62,146800.0,30.7307,30.7386,30.6909,30.6989,146800.0
2013-01-08 15:40:00,38.62,38.62,38.6,38.6,185100.0,30.6989,30.6989,30.683,30.683,185100.0
2013-01-08 15:45:00,38.61,38.61,38.58,38.6,255700.0,30.6909,30.6909,30.6671,30.683,255700.0
2013-01-08 15:50:00,38.59,38.67,38.59,38.64,302900.0,30.675,30.7386,30.675,30.7148,302900.0
2013-01-08 15:55:00,38.64,38.66,38.63,38.65,446000.0,30.7148,30.7307,30.7068,30.7227,446000.0
2013-01-09 09:30:00,38.78,38.91,38.77,38.89,187400.0,30.8261,30.9294,30.8181,30.9135,187400.0
2013-01-09 09:35:00,38.88,38.93,38.88,38.91,259200.0,30.9056,30.9453,30.9056,30.9294,259200.0
2013-01-09 09:40:00,38.92,38.92,38.88,38.89,120500.0,30.9374,30.9374,30.9056,30.9135,120500.0
2013-01-09 09:45:00,38.89,38.92,38.89,38.91,76500.0,30.9135,30.9374,30.9135,30.9294,76500.0
2013-01-09 09:50:00,38.91,38.94,38.9,38.93,170500.0,30.9294,30.9533,30.9215,30.9453,170500.0
2013-01-09 09:55:00,38.92,38.97,38.92,38.97,128500.0,30.9374,30.9771,30.9374,30.9771,128500.0
2013-01-09 10:00:00,38.97,39.03,38.97,39.01,271500.0,30.9771,31.0248,30.9771,31.0089,271500.0
2013-01-09 10:05:00,39.02,39.03,39.0,39.02,91600.0,31.0168,31.0248,31.0009,31.0168,91600.0
2013-01-09 10:10:00,39.02,39.06,39.02,39.04,144100.0,31.0168,31.0486,31.0168,31.0327,144100.0
2013-01-09 10:15:00,39.05,39.08,39.04,39.07,47200.0,31.0407,31.0645,31.0327,31.0566,47200.0
2013-01-09 10:20:00,39.07,39.08,39.06,39.08,134200.0,31.0566,31.0645,31.0486,31.0645,134200.0
2013-01-09 10:25:00,39.08,39.08,39.05,39.06,212200.0,31.0645,31.0645,31.0407,31.0486,212200.0
2013-01-09 10:30:00,39.06,39.07,39.06,39.06,26300.0,31.0486,31.0566,31.0486,31.0486,26300.0
2013-01-09 10:35:00,39.06,39.08,39.05,39.07,154200.0,31.0486,31.0645,31.0407,31.0566,154200.0
2013-01-09 10:40:00,39.07,39.09,39.07,39.09,97000.0,31.0566,31.0725,31.0566,31.0725,97000.0
2013-01-09 10:45:00,39.08,39.08,39.04,39.06,226700.0,31.0645,31.0645,31.0327,31.0486,226700.0
2013-01-09 10:50:00,39.06,39.08,39.05,39.08,78400.0,31.0486,31.0645,31.0407,31.0645,78400.0
2013-01-09 10:55:00,39.07,39.08,39.06,39.07,126700.0,31.0566,31.0645,31.0486,31.0566,126700.0
2013-01-09 11:00:00,39.07,39.08,39.05,39.07,32500.0,31.0566,31.0645,31.0407,31.0566,32500.0
2013-01-09 11:05:00,39.07,39.08,39.06,39.08,82900.0,31.0566,31.0645,31.0486,31.0645,82900.0
2013-01-09 11:10:00,39.07,39.08,39.04,39.04,37800.0,31.0566,31.0645,31.0327,31.0327,37800.0
2013-01-09 11:15:00,39.05,39.05,39.04,39.04,8400.0,31.0407,31.0407,31.0327,31.0327,8400.0
2013-01-09 11:20:00,39.04,39.06,39.03,39.06,62000.0,31.0327,31.0486,31.0248,31.0486,62000.0
2013-01-09 11:25:00,39.07,39.08,39.05,39.08,22700.0,31.0566,31.0645,31.0407,31.0645,22700.0
2013-01-09 11:30:00,39.09,39.11,39.09,39.09,60800.0,31.0725,31.0884,31.0725,31.0725,60800.0
2013-01-09 11:35:00,39.09,39.09,39.07,39.09,17000.0,31.0725,31.0725,31.0566,31.0725,17000.0
2013-01-09 11:40:00,39.09,39.09,39.08,39.08,48800.0,31.0725,31.0725,31.0645,31.0645,48800.0
2013-01-09 11:45:00,39.08,39.11,39.08,39.11,93900.0,31.0645,31.0884,31.0645,31.0884,93900.0
2013-01-09 11:50:00,39.11,39.11,39.06,39.07,69200.0,31.0884,31.0884,31.0486,31.0566,69200.0
2013-01-09 11:55:00,39.08,39.11,39.08,39.11,26400.0,31.0645,31.0884,31.0645,31.0884,26400.0
2013-01-09 12:00:00,39.1,39.12,39.09,39.1,42600.0,31.0804,31.0963,31.0725,31.0804,42600.0
2013-01-09 12:05:00,39.11,39.11,39.09,39.11,43500.0,31.0884,31.0884,31.0725,31.0884,43500.0
2013-01-09 12:10:00,39.11,39.12,39.09,39.09,77900.0,31.0884,31.0963,31.0725,31.0725,77900.0
2013-01-09 12:15:00,39.08,39.09,39.07,39.09,42700.0,31.0645,31.0725,31.0566,31.0725,42700.0
2013-01-09 12:20:00,39.09,39.1,39.08,39.08,25500.0,31.0725,31.0804,31.0645,31.0645,25500.0
2013-01-09 12:25:00,39.09,39.09,39.07,39.08,21300.0,31.0725,31.0725,31.0566,31.0645,21300.0
2013-01-09 12:30:00,39.08,39.09,39.03,39.05,89300.0,31.0645,31.0725,31.0248,31.0407,89300.0
2013-01-09 12:35:00,39.06,39.06,39.03,39.03,17200.0,31.0486,31.0486,31.0248,31.0248,17200.0
2013-01-09 12:40:00,39.03,39.03,38.98,38.98,38000.0,31.0248,31.0248,30.985,30.985,38000.0
2013-01-09 12:45:00,38.98,39.01,38.97,39.01,37700.0,30.985,31.0089,30.9771,31.0089,37700.0
2013-01-09 12:50:00,39.01,39.01,38.98,38.98,143200.0,31.0089,31.0089,30.985,30.985,143200.0
2013-01-09 12:55:00,38.99,39.02,38.98,39.02,65400.0,30.993,31.0168,30.985,31.0168,65400.0
2013-01-09 13:00:00,39.02,39.02,39.0,39.0,61200.0,31.0168,31.0168,31.0009,31.0009,61200.0
2013-01-09 13:05:00,39.01,39.01,38.98,38.99,36200.0,31.0089,31.0089,30.985,30.993,36200.0
2013-01-09 13:10:00,39.0,39.0,38.97,38.97,23800.0,31.0009,31.0009,30.9771,30.9771,23800.0
2013-01-09 13:15:00,38.98,39.01,38.97,39.0,165000.0,30.985,31.0089,30.9771,31.0009,165000.0
2013-01-09 13:20:00,39.0,39.01,38.99,39.01,91300.0,31.0009,31.0089,30.993,31.0089,91300.0
2013-01-09 13:25:00,39.01,39.01,38.99,38.99,10900.0,31.0089,31.0089,30.993,30.993,10900.0
2013-01-09 13:30:00,39.0,39.01,38.99,39.0,49300.0,31.0009,31.0089,30.993,31.0009,49300.0
2013-01-09 13:35:00,39.0,39.02,38.98,39.02,59000.0,31.0009,31.0168,30.985,31.0168,59000.0
2013-01-09 13:40:00,39.02,39.02,39.0,39.0,23000.0,31.0168,31.0168,31.0009,31.0009,23000.0
2013-01-09 13:45:00,39.01,39.02,39.01,39.02,31900.0,31.0089,31.0168,31.0089,31.0168,31900.0
2013-01-09 13:50:00,39.02,39.02,39.0,39.01,63500.0,31.0168,31.0168,31.0009,31.0089,63500.0
2013-01-09 13:55:00,39.01,39.02,39.0,39.02,34700.0,31.0089,31.0168,31.0009,31.0168,34700.0
2013-01-09 14:00:00,39.01,39.03,39.0,39.03,48000.0,31.0089,31.0248,31.0009,31.0248,48000.0
2013-01-09 14:05:00,39.04,39.04,39.02,39.02,20700.0,31.0327,31.0327,31.0168,31.0168,20700.0
2013-01-09 14:10:00,39.02,39.04,39.02,39.04,13900.0,31.0168,31.0327,31.0168,31.0327,13900.0
2013-01-09 14:15:00,39.04,39.05,39.02,39.02,30600.0,31.0327,31.0407,31.0168,31.0168,30600.0
2013-01-09 14:20:00,39.03,39.03,39.01,39.02,14400.0,31.0248,31.0248,31.0089,31.0168,14400.0
2013-01-09 14:25:00,39.01,39.04,39.01,39.04,39000.0,31.0089,31.0327,31.0089,31.0327,39000.0
2013-01-09 14:30:00,39.04,39.05,39.03,39.03,35900.0,31.0327,31.0407,31.0248,31.0248,35900.0
2013-01-09 14:35:00,39.03,39.04,39.0,39.01,63000.0,31.0248,31.0327,31.0009,31.0089,63000.0
2013-01-09 14:40:00,39.02,39.03,39.01,39.01,38500.0,31.0168,31.0248,31.0089,31.0089,38500.0
2013-01-09 14:45:00,39.01,39.02,39.0,39.01,14200.0,31.0089,31.0168,31.0009,31.0089,14200.0
2013-01-09 14:50:00,39.0,39.02,38.98,38.98,83500.0,31.0009,31.0168,30.985,30.985,83500.0
2013-01-09 14:55:00,38.98,38.99,38.98,38.99,62200.0,30.985,30.993,30.985,30.993,62200.0
2013-01-09 15:00:00,38.98,39.0,38.97,38.99,82700.0,30.985,31.0009,30.9771,30.993,82700.0
2013-01-09 15:05:00,38.98,39.0,38.97,38.99,60300.0,30.985,31.0009,30.9771,30.993,60300.0
2013-01-09 15:10:00,38.98,39.02,38.98,39.01,62300.0,30.985,31.0168,30.985,31.0089,62300.0
2013-01-09 15:15:00,39.01,39.01,39.0,39.01,51000.0,31.0089,31.0089,31.0009,31.0089,51000.0
2013-01-09 15:20:00,39.01,39.04,39.0,39.03,119500.0,31.0089,31.0327,31.0009,31.0248,119500.0
2013-01-09 15:25:00,39.03,39.03,39.01,39.01,67000.0,31.0248,31.0248,31.0089,31.0089,67000.0
2013-01-09 15:30:00,39.01,39.02,38.99,38.99,121700.0,31.0089,31.0168,30.993,30.993,121700.0
2013-01-09 15:35:00,38.99,39.01,38.99,39.0,98400.0,30.993,31.0089,30.993,31.0009,98400.0
2013-01-09 15:40:00,39.0,39.01,38.99,39.01,98300.0,31.0009,31.0089,30.993,31.0089,98300.0
2013-01-09 15:45:00,39.01,39.02,39.0,39.02,213100.0,31.0089,31.0168,31.0009,31.0168,213100.0
2013-01-09 15:50:00,39.01,39.04,39.01,39.01,203200.0,31.0089,31.0327,31.0089,31.0089,203200.0
2013-01-09 15:55:00,39.02,39.04,39.01,39.03,421200.0,31.0168,31.0327,31.0089,31.0248,421200.0
2013-01-10 09:30:00,39.24,39.25,39.08,39.09,685000.0,31.1917,31.1997,31.0645,31.0725,685000.0
2013-01-10 09:35:00,39.11,39.12,39.05,39.05,513400.0,31.0884,31.0963,31.0407,31.0407,513400.0
2013-01-10 09:40:00,39.05,39.07,39.01,39.07,254800.0,31.0407,31.0566,31.0089,31.0566,254800.0
2013-01-10 09:45:00,39.07,39.08,39.02,39.04,34700.0,31.0566,31.0645,31.0168,31.0327,34700.0
2013-01-10 09:50:00,39.05,39.05,39.01,39.02,178700.0,31.0407,31.0407,31.0089,31.0168,178700.0
2013-01-10 09:55:00,39.03,39.05,39.02,39.04,60500.0,31.0248,31.0407,31.0168,31.0327,60500.0
2013-01-10 10:00:00,39.04,39.05,39.01,39.04,131400.0,31.0327,31.0407,31.0089,31.0327,131400.0
2013-01-10 10:05:00,39.05,39.07,39.03,39.06,18200.0,31.0407,31.0566,31.0248,31.0486,18200.0
2013-01-10 10:10:00,39.06,39.08,39.05,39.06,154900.0,31.0486,31.0645,31.0407,31.0486,154900.0
2013-01-10 10:15:00,39.06,39.06,39.03,39.06,598300.0,31.0486,31.0486,31.0248,31.0486,598300.0
2013-01-10 10:20:00,39.07,39.08,39.04,39.05,70900.0,31.0566,31.0645,31.0327,31.0407,70900.0
2013-01-10 10:25:00,39.06,39.08,39.04,39.04,81900.0,31.0486,31.0645,31.0327,31.0327,81900.0
2013-01-10 10:30:00,39.04,39.05,38.98,39.01,275200.0,31.0327,31.0407,30.985,31.0089,275200.0
2013-01-10 10:35:00,39.0,39.0,38.95,38.99,156100.0,31.0009,31.0009,30.9612,30.993,156100.0
2013-01-10 10:40:00,38.99,39.01,38.96,39.01,88400.0,30.993,31.0089,30.9691,31.0089,88400.0
2013-01-10 10:45:00,39.01,39.01,38.98,38.99,149200.0,31.0089,31.0089,30.985,30.993,149200.0
2013-01-10 10:50:00,38.98,39.03,38.98,39.02,60500.0,30.985,31.0248,30.985,31.0168,60500.0
2013-01-10 10:55:00,39.02,39.02,38.98,38.99,40300.0,31.0168,31.0168,30.985,30.993,40300.0
2013-01-10 11:00:00,38.98,39.0,38.97,39.0,151100.0,30.985,31.0009,30.9771,31.0009,151100.0
2013-01-10 11:05:00,38.99,39.01,38.98,38.99,14300.0,30.993,31.0089,30.985,30.993,14300.0
2013-01-10 11:10:00,38.99,39.0,38.97,38.97,141900.0,30.993,31.0009,30.9771,30.9771,141900.0
2013-01-10 11:15:00,38.97,38.98,38.95,38.97,134700.0,30.9771,30.985,30.9612,30.9771,134700.0
2013-01-10 11:20:00,38.97,38.98,38.96,38.96,26800.0,30.9771,30.985,30.9691,30.9691,26800.0
2013-01-10 11:25:00,38.98,39.0,38.98,38.99,9900.0,30.985,31.0009,30.985,30.993,9900.0
2013-01-10 11:30:00,39.0,39.02,39.0,39.01,26700.0,31.0009,31.0168,31.0009,31.0089,26700.0
2013-01-10 11:35:00,39.02,39.03,39.01,39.02,30900.0,31.0168,31.0248,31.0089,31.0168,30900.0
2013-01-10 11:40:00,39.02,39.03,39.01,39.03,9000.0,31.0168,31.0248,31.0089,31.0248,9000.0
2013-01-10 11:45:00,39.02,39.04,39.02,39.03,39400.0,31.0168,31.0327,31.0168,31.0248,39400.0
2013-01-10 11:50:00,39.04,39.04,39.02,39.03,15100.0,31.0327,31.0327,31.0168,31.0248,15100.0
2013-01-10 11:55:00,39.03,39.05,39.01,39.05,81700.0,31.0248,31.0407,31.0089,31.0407,81700.0
2013-01-10 12:00:00,39.04,39.05,39.04,39.05,23000.0,31.0327,31.0407,31.0327,31.0407,23000.0
2013-01-10 12:05:00,39.04,39.05,39.04,39.04,8300.0,31.0327,31.0407,31.0327,31.0327,8300.0
2013-01-10 12:10:00,39.04,39.05,39.03,39.05,9100.0,31.0327,31.0407,31.0248,31.0407,9100.0
2013-01-10 12:15:00,39.05,39.07,39.04,39.06,137300.0,31.0407,31.0566,31.0327,31.0486,137300.0
2013-01-10 12:20:00,39.07,39.07,39.05,39.05,28500.0,31.0566,31.0566,31.0407,31.0407,28500.0
2013-01-10 12:25:00,39.06,39.07,39.05,39.06,6300.0,31.0486,31.0566,31.0407,31.0486,6300.0
2013-01-10 12:30:00,39.05,39.07,39.05,39.06,27000.0,31.0407,31.0566,31.0407,31.0486,27000.0
2013-01-10 12:35:00,39.05,39.07,39.05,39.06,13800.0,31.0407,31.0566,31.0407,31.0486,13800.0
2013-01-10 12:40:00,39.07,39.08,39.06,39.07,20800.0,31.0566,31.0645,31.0486,31.0566,20800.0
2013-01-10 12:45:00,39.08,39.08,39.06,39.07,20600.0,31.0645,31.0645,31.0486,31.0566,20600.0
2013-01-10 12:50:00,39.08,39.08,39.07,39.08,23500.0,31.0645,31.0645,31.0566,31.0645,23500.0
2013-01-10 12:55:00,39.07,39.12,39.07,39.12,78700.0,31.0566,31.0963,31.0566,31.0963,78700.0
2013-01-10 13:00:00,39.12,39.14,39.1,39.13,681600.0,31.0963,31.1122,31.0804,31.1043,681600.0
2013-01-10 13:05:00,39.13,39.13,39.11,39.12,18300.0,31.1043,31.1043,31.0884,31.0963,18300.0
2013-01-10 13:10:00,39.12,39.12,39.09,39.1,31900.0,31.0963,31.0963,31.0725,31.0804,31900.0
2013-01-10 13:15:00,39.09,39.1,39.08,39.09,31500.0,31.0725,31.0804,31.0645,31.0725,31500.0
2013-01-10 13:20:00,39.09,39.12,39.09,39.1,36000.0,31.0725,31.0963,31.0725,31.0804,36000.0
2013-01-10 13:25:00,39.09,39.1,39.08,39.08,16500.0,31.0725,31.0804,31.0645,31.0645,16500.0
2013-01-10 13:30:00,39.08,39.09,39.07,39.09,28100.0,31.0645,31.0725,31.0566,31.0725,28100.0
2013-01-10 13:35:00,39.09,39.09,39.08,39.08,26500.0,31.0725,31.0725,31.0645,31.0645,26500.0
2013-01-10 13:40:00,39.08,39.09,39.08,39.08,25100.0,31.0645,31.0725,31.0645,31.0645,25100.0
2013-01-10 13:45:00,39.08,39.1,39.08,39.09,45800.0,31.0645,31.0804,31.0645,31.0725,45800.0
2013-01-10 13:50:00,39.08,39.09,39.08,39.09,24000.0,31.0645,31.0725,31.0645,31.0725,24000.0
2013-01-10 13:55:00,39.09,39.12,39.09,39.09,50900.0,31.0725,31.0963,31.0725,31.0725,50900.0
2013-01-10 14:00:00,39.09,39.1,39.08,39.09,38600.0,31.0725,31.0804,31.0645,31.0725,38600.0
2013-01-10 14:05:00,39.1,39.1,39.08,39.09,131600.0,31.0804,31.0804,31.0645,31.0725,131600.0
2013-01-10 14:10:00,39.09,39.09,39.07,39.07,29200.0,31.0725,31.0725,31.0566,31.0566,29200.0
2013-01-10 14:15:00,39.08,39.1,39.08,39.1,19600.0,31.0645,31.0804,31.0645,31.0804,19600.0
2013-01-10 14:20:00,39.09,39.1,39.07,39.08,27000.0,31.0725,31.0804,31.0566,31.0645,27000.0
2013-01-10 14:25:00,39.07,39.08,39.06,39.07,24900.0,31.0566,31.0645,31.0486,31.0566,24900.0
2013-01-10 14:30:00,39.08,39.09,39.07,39.09,22900.0,31.0645,31.0725,31.0566,31.0725,22900.0
2013-01-10 14:35:00,39.09,39.11,39.08,39.11,42500.0,31.0725,31.0884,31.0645,31.0884,42500.0
2013-01-10 14:40:00,39.11,39.13,39.09,39.13,45300.0,31.0884,31.1043,31.0725,31.1043,45300.0
2013-01-10 14:45:00,39.13,39.15,39.13,39.15,28900.0,31.1043,31.1202,31.1043,31.1202,28900.0
2013-01-10 14:50:00,39.15,39.19,39.15,39.16,132500.0,31.1202,31.152,31.1202,31.1281,132500.0
2013-01-10 14:55:00,39.16,39.18,39.16,39.17,57500.0,31.1281,31.144,31.1281,31.1361,57500.0
2013-01-10 15:00:00,39.17,39.2,39.16,39.19,247100.0,31.1361,31.1599,31.1281,31.152,247100.0
2013-01-10 15:05:00,39.18,39.2,39.17,39.18,41800.0,31.144,31.1599,31.1361,31.144,41800.0
2013-01-10 15:10:00,39.18,39.2,39.17,39.2,137700.0,31.144,31.1599,31.1361,31.1599,137700.0
2013-01-10 15:15:00,39.2,39.2,39.17,39.19,27400.0,31.1599,31.1599,31.1361,31.152,27400.0
2013-01-10 15:20:00,39.19,39.22,39.18,39.21,148300.0,31.152,31.1758,31.144,31.1679,148300.0
2013-01-10 15:25:00,39.21,39.22,39.2,39.22,37300.0,31.1679,31.1758,31.1599,31.1758,37300.0
2013-01-10 15:30:00,39.22,39.23,39.21,39.22,95700.0,31.1758,31.1838,31.1679,31.1758,95700.0
2013-01-10 15:35:00,39.22,39.23,39.21,39.22,75500.0,31.1758,31.1838,31.1679,31.1758,75500.0
2013-01-10 15:40:00,39.23,39.23,39.21,39.23,258300.0,31.1838,31.1838,31.1679,31.1838,258300.0
2013-01-10 15:45:00,39.23,39.26,39.23,39.25,421900.0,31.1838,31.2076,31.1838,31.1997,421900.0
2013-01-10 15:50:00,39.26,39.26,39.24,39.24,954600.0,31.2076,31.2076,31.1917,31.1917,954600.0
2013-01-10 15:55:00,39.25,39.26,39.22,39.26,1877000.0,31.1997,31.2076,31.1758,31.2076,1877000.0
2013-01-11 09:30:00,39.16,39.19,39.12,39.12,192100.0,31.1281,31.152,31.0963,31.0963,192100.0
2013-01-11 09:35:00,39.12,39.17,39.11,39.12,83200.0,31.0963,31.1361,31.0884,31.0963,83200.0
2013-01-11 09:40:00,39.12,39.16,39.12,39.16,74000.0,31.0963,31.1281,31.0963,31.1281,74000.0
2013-01-11 09:45:00,39.16,39.16,39.12,39.12,57900.0,31.1281,31.1281,31.0963,31.0963,57900.0
2013-01-11 09:50:00,39.12,39.13,39.1,39.1,36800.0,31.0963,31.1043,31.0804,31.0804,36800.0
2013-01-11 09:55:00,39.1,39.11,39.07,39.08,56200.0,31.0804,31.0884,31.0566,31.0645,56200.0
2013-01-11 10:00:00,39.08,39.11,39.08,39.1,43500.0,31.0645,31.0884,31.0645,31.0804,43500.0
2013-01-11 10:05:00,39.11,39.12,39.07,39.08,74000.0,31.0884,31.0963,31.0566,31.0645,74000.0
2013-01-11 10:10:00,39.08,39.09,39.07,39.09,41100.0,31.0645,31.0725,31.0566,31.0725,41100.0
2013-01-11 10:15:00,39.08,39.09,39.04,39.04,42800.0,31.0645,31.0725,31.0327,31.0327,42800.0
2013-01-11 10:20:00,39.03,39.04,39.02,39.02,45400.0,31.0248,31.0327,31.0168,31.0168,45400.0
2013-01-11 10:25:00,39.03,39.04,39.01,39.01,55700.0,31.0248,31.0327,31.0089,31.0089,55700.0
2013-01-11 10:30:00,39.02,39.04,39.01,39.02,75000.0,31.0168,31.0327,31.0089,31.0168,75000.0
2013-01-11 10:35:00,39.02,39.05,39.02,39.05,11200.0,31.0168,31.0407,31.0168,31.0407,11200.0
2013-01-11 10:40:00,39.05,39.07,39.05,39.07,31600.0,31.0407,31.0566,31.0407,31.0566,31600.0
2013-01-11 10:45:00,39.07,39.09,39.07,39.08,28300.0,31.0566,31.0725,31.0566,31.0645,28300.0
2013-01-11 10:50:00,39.08,39.1,39.07,39.09,48200.0,31.0645,31.0804,31.0566,31.0725,48200.0
2013-01-11 10:55:00,39.09,39.1,39.08,39.09,22000.0,31.0725,31.0804,31.0645,31.0725,22000.0
2013-01-11 11:00:00,39.1,39.12,39.09,39.12,23800.0,31.0804,31.0963,31.0725,31.0963,23800.0
2013-01-11 11:05:00,39.12,39.15,39.12,39.13,232800.0,31.0963,31.1202,31.0963,31.1043,232800.0
2013-01-11 11:10:00,39.13,39.14,39.12,39.14,18500.0,31.1043,31.1122,31.0963,31.1122,18500.0
2013-01-11 11:15:00,39.14,39.15,39.14,39.14,38900.0,31.1122,31.1202,31.1122,31.1122,38900.0
2013-01-11 11:20:00,39.14,39.15,39.13,39.14,65100.0,31.1122,31.1202,31.1043,31.1122,65100.0
2013-01-11 11:25:00,39.13,39.13,39.08,39.08,61100.0,31.1043,31.1043,31.0645,31.0645,61100.0
2013-01-11 11:30:00,39.07,39.08,39.07,39.07,22400.0,31.0566,31.0645,31.0566,31.0566,22400.0
2013-01-11 11:35:00,39.08,39.09,39.06,39.07,49400.0,31.0645,31.0725,31.0486,31.0566,49400.0
2013-01-11 11:40:00,39.07,39.09,39.07,39.08,15000.0,31.0566,31.0725,31.0566,31.0645,15000.0
2013-01-11 11:45:00,39.08,39.09,39.07,39.08,12700.0,31.0645,31.0725,31.0566,31.0645,12700.0
2013-01-11 11:50:00,39.09,39.14,39.09,39.13,220000.0,31.0725,31.1122,31.0725,31.1043,220000.0
2013-01-11 11:55:00,39.13,39.14,39.13,39.14,13100.0,31.1043,31.1122,31.1043,31.1122,13100.0
2013-01-11 12:00:00,39.14,39.15,39.13,39.14,26100.0,31.1122,31.1202,31.1043,31.1122,26100.0
2013-01-11 12:05:00,39.14,39.16,39.13,39.16,26200.0,31.1122,31.1281,31.1043,31.1281,26200.0
2013-01-11 12:10:00,39.15,39.16,39.14,39.14,19900.0,31.1202,31.1281,31.1122,31.1122,19900.0
2013-01-11 12:15:00,39.14,39.15,39.13,39.14,32700.0,31.1122,31.1202,31.1043,31.1122,32700.0
2013-01-11 12:20:00,39.14,39.15,39.13,39.14,17200.0,31.1122,31.1202,31.1043,31.1122,17200.0
2013-01-11 12:25:00,39.14,39.14,39.11,39.12,103300.0,31.1122,31.1122,31.0884,31.0963,103300.0
2013-01-11 12:30:00,39.11,39.12,39.08,39.09,44100.0,31.0884,31.0963,31.0645,31.0725,44100.0
2013-01-11 12:35:00,39.08,39.09,39.08,39.08,48600.0,31.0645,31.0725,31.0645,31.0645,48600.0
2013-01-11 12:40:00,39.08,39.1,39.08,39.1,6600.0,31.0645,31.0804,31.0645,31.0804,6600.0
2013-01-11 12:45:00,39.09,39.1,39.09,39.1,13400.0,31.0725,31.0804,31.0725,31.0804,13400.0
2013-01-11 12:50:00,39.09,39.11,39.09,39.09,33200.0,31.0725,31.0884,31.0725,31.0725,33200.0
2013-01-11 12:55:00,39.1,39.1,39.08,39.1,31100.0,31.0804,31.0804,31.0645,31.0804,31100.0
2013-01-11 13:00:00,39.1,39.1,39.08,39.08,20900.0,31.0804,31.0804,31.0645,31.0645,20900.0
2013-01-11 13:05:00,39.08,39.09,39.07,39.07,25800.0,31.0645,31.0725,31.0566,31.0566,25800.0
2013-01-11 13:10:00,39.07,39.08,39.07,39.08,39200.0,31.0566,31.0645,31.0566,31.0645,39200.0
2013-01-11 13:15:00,39.08,39.08,39.07,39.07,11100.0,31.0645,31.0645,31.0566,31.0566,11100.0
2013-01-11 13:20:00,39.07,39.09,39.07,39.08,20500.0,31.0566,31.0725,31.0566,31.0645,20500.0
2013-01-11 13:25:00,39.08,39.08,39.07,39.07,17500.0,31.0645,31.0645,31.0566,31.0566,17500.0
2013-01-11 13:30:00,39.07,39.1,39.07,39.1,124200.0,31.0566,31.0804,31.0566,31.0804,124200.0
2013-01-11 13:35:00,39.1,39.12,39.09,39.11,154200.0,31.0804,31.0963,31.0725,31.0884,154200.0
2013-01-11 13:40:00,39.1,39.1,39.05,39.06,38700.0,31.0804,31.0804,31.0407,31.0486,38700.0
2013-01-11 13:45:00,39.05,39.07,39.04,39.06,51800.0,31.0407,31.0566,31.0327,31.0486,51800.0
2013-01-11 13:50:00,39.06,39.08,39.06,39.08,18000.0,31.0486,31.0645,31.0486,31.0645,18000.0
2013-01-11 13:55:00,39.08,39.08,39.06,39.07,21900.0,31.0645,31.0645,31.0486,31.0566,21900.0
2013-01-11 14:00:00,39.06,39.09,39.06,39.07,142900.0,31.0486,31.0725,31.0486,31.0566,142900.0
2013-01-11 14:05:00,39.08,39.1,39.07,39.1,44300.0,31.0645,31.0804,31.0566,31.0804,44300.0
2013-01-11 14:10:00,39.1,39.14,39.1,39.14,159500.0,31.0804,31.1122,31.0804,31.1122,159500.0
2013-01-11 14:15:00,39.14,39.14,39.12,39.13,57500.0,31.1122,31.1122,31.0963,31.1043,57500.0
2013-01-11 14:20:00,39.13,39.14,39.12,39.14,19100.0,31.1043,31.1122,31.0963,31.1122,19100.0
2013-01-11 14:25:00,39.14,39.16,39.13,39.16,358800.0,31.1122,31.1281,31.1043,31.1281,358800.0
2013-01-11 14:30:00,39.15,39.16,39.15,39.15,108300.0,31.1202,31.1281,31.1202,31.1202,108300.0
2013-01-11 14:35:00,39.15,39.16,39.15,39.16,34500.0,31.1202,31.1281,31.1202,31.1281,34500.0
2013-01-11 14:40:00,39.15,39.16,39.13,39.13,61800.0,31.1202,31.1281,31.1043,31.1043,61800.0
2013-01-11 14:45:00,39.12,39.14,39.12,39.13,54300.0,31.0963,31.1122,31.0963,31.1043,54300.0
2013-01-11 14:50:00,39.13,39.14,39.12,39.14,22000.0,31.1043,31.1122,31.0963,31.1122,22000.0
2013-01-11 14:55:00,39.13,39.13,39.12,39.12,47300.0,31.1043,31.1043,31.0963,31.0963,47300.0
2013-01-11 15:00:00,39.12,39.12,39.08,39.09,103800.0,31.0963,31.0963,31.0645,31.0725,103800.0
2013-01-11 15:05:00,39.1,39.1,39.09,39.09,17300.0,31.0804,31.0804,31.0725,31.0725,17300.0
2013-01-11 15:10:00,39.09,39.11,39.09,39.11,45000.0,31.0725,31.0884,31.0725,31.0884,45000.0
2013-01-11 15:15:00,39.1,39.11,39.1,39.11,25500.0,31.0804,31.0884,31.0804,31.0884,25500.0
2013-01-11 15:20:00,39.11,39.14,39.1,39.13,110700.0,31.0884,31.1122,31.0804,31.1043,110700.0
2013-01-11 15:25:00,39.12,39.13,39.11,39.12,50500.0,31.0963,31.1043,31.0884,31.0963,50500.0
2013-01-11 15:30:00,39.12,39.13,39.11,39.12,96900.0,31.0963,31.1043,31.0884,31.0963,96900.0
2013-01-11 15:35:00,39.12,39.14,39.11,39.11,75700.0,31.0963,31.1122,31.0884,31.0884,75700.0
2013-01-11 15:40:00,39.11,39.12,39.11,39.12,52400.0,31.0884,31.0963,31.0884,31.0963,52400.0
2013-01-11 15:45:00,39.12,39.14,39.11,39.12,232900.0,31.0963,31.1122,31.0884,31.0963,232900.0
2013-01-11 15:50:00,39.12,39.14,39.11,39.12,202200.0,31.0963,31.1122,31.0884,31.0963,202200.0
2013-01-11 15:55:00,39.11,39.12,39.07,39.09,839100.0,31.0884,31.0963,31.0566,31.0725,839100.0
2013-01-14 09:30:00,39.16,39.22,39.16,39.19,154200.0,31.1281,31.1758,31.1281,31.152,154200.0
2013-01-14 09:35:00,39.19,39.23,39.19,39.22,267100.0,31.152,31.1838,31.152,31.1758,267100.0
2013-01-14 09:40:00,39.22,39.25,39.19,39.19,49800.0,31.1758,31.1997,31.152,31.152,49800.0
2013-01-14 09:45:00,39.2,39.24,39.2,39.2,240100.0,31.1599,31.1917,31.1599,31.1599,240100.0
2013-01-14 09:50:00,39.2,39.2,39.11,39.12,304600.0,31.1599,31.1599,31.0884,31.0963,304600.0
2013-01-14 09:55:00,39.11,39.14,39.11,39.13,163100.0,31.0884,31.1122,31.0884,31.1043,163100.0
2013-01-14 10:00:00,39.13,39.13,39.09,39.12,358100.0,31.1043,31.1043,31.0725,31.0963,358100.0
2013-01-14 10:05:00,39.12,39.13,39.1,39.11,99400.0,31.0963,31.1043,31.0804,31.0884,99400.0
2013-01-14 10:10:00,39.12,39.13,39.09,39.1,110900.0,31.0963,31.1043,31.0725,31.0804,110900.0
2013-01-14 10:15:00,39.1,39.11,39.09,39.09,213800.0,31.0804,31.0884,31.0725,31.0725,213800.0
2013-01-14 10:20:00,39.09,39.09,39.07,39.08,57300.0,31.0725,31.0725,31.0566,31.0645,57300.0
2013-01-14 10:25:00,39.08,39.1,39.07,39.1,40900.0,31.0645,31.0804,31.0566,31.0804,40900.0
2013-01-14 10:30:00,39.11,39.14,39.11,39.12,203600.0,31.0884,31.1122,31.0884,31.0963,203600.0
2013-01-14 10:35:00,39.13,39.14,39.13,39.14,62500.0,31.1043,31.1122,31.1043,31.1122,62500.0
2013-01-14 10:40:00,39.14,39.16,39.12,39.16,116200.0,31.1122,31.1281,31.0963,31.1281,116200.0
2013-01-14 10:45:00,39.17,39.17,39.15,39.16,19000.0,31.1361,31.1361,31.1202,31.1281,19000.0
2013-01-14 10:50:00,39.17,39.17,39.14,39.16,177600.0,31.1361,31.1361,31.1122,31.1281,177600.0
2013-01-14 10:55:00,39.15,39.16,39.13,39.15,20100.0,31.1202,31.1281,31.1043,31.1202,20100.0
2013-01-14 11:00:00,39.14,39.15,39.13,39.13,45600.0,31.1122,31.1202,31.1043,31.1043,45600.0
2013-01-14 11:05:00,39.13,39.14,39.12,39.14,47000.0,31.1043,31.1122,31.0963,31.1122,47000.0
2013-01-14 11:10:00,39.14,39.15,39.14,39.15,14300.0,31.1122,31.1202,31.1122,31.1202,14300.0
2013-01-14 11:15:00,39.15,39.15,39.12,39.13,24200.0,31.1202,31.1202,31.0963,31.1043,24200.0
2013-01-14 11:20:00,39.13,39.15,39.12,39.15,87800.0,31.1043,31.1202,31.0963,31.1202,87800.0
2013-01-14 11:25:00,39.15,39.16,39.14,39.14,144100.0,31.1202,31.1281,31.1122,31.1122,144100.0
2013-01-14 11:30:00,39.14,39.16,39.13,39.13,28500.0,31.1122,31.1281,31.1043,31.1043,28500.0
2013-01-14 11:35:00,39.14,39.14,39.12,39.12,37400.0,31.1122,31.1122,31.0963,31.0963,37400.0
2013-01-14 11:40:00,39.13,39.13,39.11,39.12,41700.0,31.1043,31.1043,31.0884,31.0963,41700.0
2013-01-14 11:45:00,39.13,39.18,39.13,39.18,43800.0,31.1043,31.144,31.1043,31.144,43800.0
2013-01-14 11:50:00,39.18,39.18,39.17,39.18,10600.0,31.144,31.144,31.1361,31.144,10600.0
2013-01-14 11:55:00,39.17,39.18,39.16,39.16,20500.0,31.1361,31.144,31.1281,31.1281,20500.0
2013-01-14 12:00:00,39.16,39.18,39.16,39.17,19800.0,31.1281,31.144,31.1281,31.1361,19800.0
2013-01-14 12:05:00,39.18,39.18,39.16,39.16,8200.0,31.144,31.144,31.1281,31.1281,8200.0
2013-01-14 12:10:00,39.16,39.18,39.16,39.17,23200.0,31.1281,31.144,31.1281,31.1361,23200.0
2013-01-14 12:15:00,39.18,39.18,39.15,39.15,24900.0,31.144,31.144,31.1202,31.1202,24900.0
2013-01-14 12:20:00,39.15,39.15,39.13,39.15,40200.0,31.1202,31.1202,31.1043,31.1202,40200.0
2013-01-14 12:25:00,39.14,39.15,39.12,39.12,25000.0,31.1122,31.1202,31.0963,31.0963,25000.0
2013-01-14 12:30:00,39.12,39.14,39.12,39.13,25800.0,31.0963,31.1122,31.0963,31.1043,25800.0
2013-01-14 12:35:00,39.13,39.14,39.12,39.14,49700.0,31.1043,31.1122,31.0963,31.1122,49700.0
2013-01-14 12:40:00,39.14,39.14,39.12,39.12,12200.0,31.1122,31.1122,31.0963,31.0963,12200.0
2013-01-14 12:45:00,39.13,39.14,39.13,39.13,17300.0,31.1043,31.1122,31.1043,31.1043,17300.0
2013-01-14 12:50:00,39.14,39.14,39.13,39.13,1700.0,31.1122,31.1122,31.1043,31.1043,1700.0
2013-01-14 12:55:00,39.14,39.14,39.12,39.12,8400.0,31.1122,31.1122,31.0963,31.0963,8400.0
2013-01-14 13:00:00,39.12,39.12,39.09,39.1,30600.0,31.0963,31.0963,31.0725,31.0804,30600.0
2013-01-14 13:05:00,39.1,39.1,39.09,39.09,3600.0,31.0804,31.0804,31.0725,31.0725,3600.0
2013-01-14 13:10:00,39.09,39.1,39.09,39.1,4200.0,31.0725,31.0804,31.0725,31.0804,4200.0
2013-01-14 13:15:00,39.11,39.14,39.1,39.14,44400.0,31.0884,31.1122,31.0804,31.1122,44400.0
2013-01-14 13:20:00,39.14,39.15,39.13,39.15,7900.0,31.1122,31.1202,31.1043,31.1202,7900.0
2013-01-14 13:25:00,39.14,39.15,39.14,39.15,17800.0,31.1122,31.1202,31.1122,31.1202,17800.0
2013-01-14 13:30:00,39.15,39.15,39.13,39.15,14400.0,31.1202,31.1202,31.1043,31.1202,14400.0
2013-01-14 13:35:00,39.15,39.15,39.14,39.15,4400.0,31.1202,31.1202,31.1122,31.1202,4400.0
2013-01-14 13:40:00,39.15,39.16,39.14,39.15,20900.0,31.1202,31.1281,31.1122,31.1202,20900.0
2013-01-14 13:45:00,39.15,39.15,39.12,39.13,6100.0,31.1202,31.1202,31.0963,31.1043,6100.0
2013-01-14 13:50:00,39.13,39.14,39.12,39.14,8100.0,31.1043,31.1122,31.0963,31.1122,8100.0
2013-01-14 13:55:00,39.14,39.14,39.13,39.13,11500.0,31.1122,31.1122,31.1043,31.1043,11500.0
2013-01-14 14:00:00,39.13,39.17,39.12,39.17,20000.0,31.1043,31.1361,31.0963,31.1361,20000.0
2013-01-14 14:05:00,39.16,39.16,39.14,39.16,73300.0,31.1281,31.1281,31.1122,31.1281,73300.0
2013-01-14 14:10:00,39.15,39.17,39.14,39.14,21800.0,31.1202,31.1361,31.1122,31.1122,21800.0
2013-01-14 14:15:00,39.14,39.15,39.13,39.14,5000.0,31.1122,31.1202,31.1043,31.1122,5000.0
2013-01-14 14:20:00,39.15,39.17,39.14,39.16,31000.0,31.1202,31.1361,31.1122,31.1281,31000.0
2013-01-14 14:25:00,39.16,39.18,39.16,39.17,21000.0,31.1281,31.144,31.1281,31.1361,21000.0
2013-01-14 14:30:00,39.17,39.19,39.17,39.18,19700.0,31.1361,31.152,31.1361,31.144,19700.0
2013-01-14 14:35:00,39.18,39.19,39.16,39.18,53800.0,31.144,31.152,31.1281,31.144,53800.0
2013-01-14 14:40:00,39.18,39.2,39.18,39.18,127400.0,31.144,31.1599,31.144,31.144,127400.0
2013-01-14 14:45:00,39.18,39.19,39.16,39.18,57500.0,31.144,31.152,31.1281,31.144,57500.0
2013-01-14 14:50:00,39.19,39.2,39.18,39.18,84800.0,31.152,31.1599,31.144,31.144,84800.0
2013-01-14 14:55:00,39.18,39.2,39.18,39.19,100600.0,31.144,31.1599,31.144,31.152,100600.0
2013-01-14 15:00:00,39.19,39.21,39.19,39.21,44300.0,31.152,31.1679,31.152,31.1679,44300.0
2013-01-14 15:05:00,39.21,39.24,39.2,39.23,70700.0,31.1679,31.1917,31.1599,31.1838,70700.0
2013-01-14 15:10:00,39.23,39.24,39.22,39.23,49100.0,31.1838,31.1917,31.1758,31.1838,49100.0
2013-01-14 15:15:00,39.23,39.25,39.22,39.23,110100.0,31.1838,31.1997,31.1758,31.1838,110100.0
2013-01-14 15:20:00,39.23,39.24,39.22,39.24,142000.0,31.1838,31.1917,31.1758,31.1917,142000.0
2013-01-14 15:25:00,39.24,39.24,39.2,39.21,127900.0,31.1917,31.1917,31.1599,31.1679,127900.0
2013-01-14 15:30:00,39.22,39.22,39.2,39.2,42700.0,31.1758,31.1758,31.1599,31.1599,42700.0
2013-01-14 15:35:00,39.21,39.21,39.18,39.19,59900.0,31.1679,31.1679,31.144,31.152,59900.0
2013-01-14 15:40:00,39.2,39.21,39.19,39.21,150700.0,31.1599,31.1679,31.152,31.1679,150700.0
2013-01-14 15:45:00,39.2,39.21,39.19,39.2,177500.0,31.1599,31.1679,31.152,31.1599,177500.0
2013-01-14 15:50:00,39.21,39.21,39.17,39.19,161200.0,31.1679,31.1679,31.1361,31.152,161200.0
2013-01-14 15:55:00,39.18,39.24,39.17,39.24,489000.0,31.144,31.1917,31.1361,31.1917,489000.0
2013-01-15 09:30:00,39.03,39.08,39.01,39.08,95000.0,31.0248,31.0645,31.0089,31.0645,95000.0
2013-01-15 09:35:00,39.08,39.15,39.08,39.15,87500.0,31.0645,31.1202,31.0645,31.1202,87500.0
2013-01-15 09:40:00,39.15,39.16,39.1,39.1,111800.0,31.1202,31.1281,31.0804,31.0804,111800.0
2013-01-15 09:45:00,39.1,39.11,39.08,39.1,166600.0,31.0804,31.0884,31.0645,31.0804,166600.0
2013-01-15 09:50:00,39.1,39.13,39.1,39.1,109600.0,31.0804,31.1043,31.0804,31.0804,109600.0
2013-01-15 09:55:00,39.1,39.16,39.1,39.15,49800.0,31.0804,31.1281,31.0804,31.1202,49800.0
2013-01-15 10:00:00,39.15,39.18,39.15,39.15,110500.0,31.1202,31.144,31.1202,31.1202,110500.0
2013-01-15 10:05:00,39.15,39.16,39.13,39.15,55500.0,31.1202,31.1281,31.1043,31.1202,55500.0
2013-01-15 10:10:00,39.15,39.2,39.14,39.19,654000.0,31.1202,31.1599,31.1122,31.152,654000.0
2013-01-15 10:15:00,39.2,39.2,39.16,39.16,94200.0,31.1599,31.1599,31.1281,31.1281,94200.0
2013-01-15 10:20:00,39.16,39.17,39.15,39.16,62800.0,31.1281,31.1361,31.1202,31.1281,62800.0
2013-01-15 10:25:00,39.16,39.18,39.14,39.15,89600.0,31.1281,31.144,31.1122,31.1202,89600.0
2013-01-15 10:30:00,39.15,39.16,39.14,39.16,21600.0,31.1202,31.1281,31.1122,31.1281,21600.0
2013-01-15 10:35:00,39.17,39.19,39.16,39.19,26900.0,31.1361,31.152,31.1281,31.152,26900.0
2013-01-15 10:40:00,39.19,39.22,39.19,39.22,28300.0,31.152,31.1758,31.152,31.1758,28300.0
2013-01-15 10:45:00,39.22,39.24,39.21,39.23,63600.0,31.1758,31.1917,31.1679,31.1838,63600.0
2013-01-15 10:50:00,39.23,39.25,39.23,39.24,43300.0,31.1838,31.1997,31.1838,31.1917,43300.0
2013-01-15 10:55:00,39.24,39.27,39.23,39.27,93600.0,31.1917,31.2156,31.1838,31.2156,93600.0
2013-01-15 11:00:00,39.27,39.28,39.25,39.27,40900.0,31.2156,31.2235,31.1997,31.2156,40900.0
2013-01-15 11:05:00,39.27,39.28,39.24,39.25,83900.0,31.2156,31.2235,31.1917,31.1997,83900.0
2013-01-15 11:10:00,39.24,39.25,39.22,39.23,75800.0,31.1917,31.1997,31.1758,31.1838,75800.0
2013-01-15 11:15:00,39.23,39.24,39.21,39.23,124300.0,31.1838,31.1917,31.1679,31.1838,124300.0
2013-01-15 11:20:00,39.23,39.25,39.22,39.25,23400.0,31.1838,31.1997,31.1758,31.1997,23400.0
2013-01-15 11:25:00,39.25,39.25,39.24,39.25,12300.0,31.1997,31.1997,31.1917,31.1997,12300.0
2013-01-15 11:30:00,39.25,39.26,39.24,39.26,27300.0,31.1997,31.2076,31.1917,31.2076,27300.0
2013-01-15 11:35:00,39.26,39.26,39.23,39.25,57800.0,31.2076,31.2076,31.1838,31.1997,57800.0
2013-01-15 11:40:00,39.25,39.26,39.23,39.24,75900.0,31.1997,31.2076,31.1838,31.1917,75900.0
2013-01-15 11:45:00,39.23,39.25,39.23,39.25,41200.0,31.1838,31.1997,31.1838,31.1997,41200.0
2013-01-15 11:50:00,39.26,39.26,39.24,39.25,6100.0,31.2076,31.2076,31.1917,31.1997,6100.0
2013-01-15 11:55:00,39.25,39.26,39.24,39.26,49600.0,31.1997,31.2076,31.1917,31.2076,49600.0
2013-01-15 12:00:00,39.26,39.27,39.25,39.25,64300.0,31.2076,31.2156,31.1997,31.1997,64300.0
2013-01-15 12:05:00,39.25,39.26,39.24,39.24,12600.0,31.1997,31.2076,31.1917,31.1917,12600.0
2013-01-15 12:10:00,39.25,39.26,39.25,39.25,10600.0,31.1997,31.2076,31.1997,31.1997,10600.0
2013-01-15 12:15:00,39.26,39.29,39.26,39.28,34800.0,31.2076,31.2315,31.2076,31.2235,34800.0
2013-01-15 12:20:00,39.28,39.28,39.26,39.26,59900.0,31.2235,31.2235,31.2076,31.2076,59900.0
2013-01-15 12:25:00,39.27,39.27,39.27,39.27,35600.0,31.2156,31.2156,31.2156,31.2156,35600.0
2013-01-15 12:30:00,39.27,39.31,39.27,39.31,23600.0,31.2156,31.2474,31.2156,31.2474,23600.0
2013-01-15 12:35:00,39.31,39.31,39.29,39.29,37400.0,31.2474,31.2474,31.2315,31.2315,37400.0
2013-01-15 12:40:00,39.29,39.31,39.29,39.29,38500.0,31.2315,31.2474,31.2315,31.2315,38500.0
2013-01-15 12:45:00,39.3,39.3,39.28,39.28,19600.0,31.2394,31.2394,31.2235,31.2235,19600.0
2013-01-15 12:50:00,39.29,39.3,39.28,39.3,32200.0,31.2315,31.2394,31.2235,31.2394,32200.0
2013-01-15 12:55:00,39.3,39.3,39.29,39.29,26500.0,31.2394,31.2394,31.2315,31.2315,26500.0
2013-01-15 13:00:00,39.29,39.29,39.27,39.28,27100.0,31.2315,31.2315,31.2156,31.2235,27100.0
2013-01-15 13:05:00,39.28,39.29,39.27,39.27,22300.0,31.2235,31.2315,31.2156,31.2156,22300.0
2013-01-15 13:10:00,39.27,39.28,39.27,39.27,54100.0,31.2156,31.2235,31.2156,31.2156,54100.0
2013-01-15 13:15:00,39.27,39.29,39.27,39.29,36300.0,31.2156,31.2315,31.2156,31.2315,36300.0
2013-01-15 13:20:00,39.29,39.3,39.27,39.28,22300.0,31.2315,31.2394,31.2156,31.2235,22300.0
2013-01-15 13:25:00,39.28,39.28,39.26,39.27,42400.0,31.2235,31.2235,31.2076,31.2156,42400.0
2013-01-15 13:30:00,39.26,39.28,39.25,39.25,51500.0,31.2076,31.2235,31.1997,31.1997,51500.0
2013-01-15 13:35:00,39.26,39.28,39.26,39.28,20300.0,31.2076,31.2235,31.2076,31.2235,20300.0
2013-01-15 13:40:00,39.28,39.28,39.26,39.28,35500.0,31.2235,31.2235,31.2076,31.2235,35500.0
2013-01-15 13:45:00,39.28,39.28,39.26,39.28,22600.0,31.2235,31.2235,31.2076,31.2235,22600.0
2013-01-15 13:50:00,39.28,39.29,39.24,39.26,42100.0,31.2235,31.2315,31.1917,31.2076,42100.0
2013-01-15 13:55:00,39.26,39.26,39.22,39.23,44400.0,31.2076,31.2076,31.1758,31.1838,44400.0
2013-01-15 14:00:00,39.23,39.26,39.23,39.25,17000.0,31.1838,31.2076,31.1838,31.1997,17000.0
2013-01-15 14:05:00,39.26,39.27,39.25,39.27,61400.0,31.2076,31.2156,31.1997,31.2156,61400.0
2013-01-15 14:10:00,39.27,39.28,39.25,39.26,22300.0,31.2156,31.2235,31.1997,31.2076,22300.0
2013-01-15 14:15:00,39.26,39.27,39.25,39.26,24800.0,31.2076,31.2156,31.1997,31.2076,24800.0
2013-01-15 14:20:00,39.26,39.26,39.24,39.25,83300.0,31.2076,31.2076,31.1917,31.1997,83300.0
2013-01-15 14:25:00,39.25,39.26,39.24,39.25,31800.0,31.1997,31.2076,31.1917,31.1997,31800.0
2013-01-15 14:30:00,39.25,39.26,39.24,39.26,9400.0,31.1997,31.2076,31.1917,31.2076,9400.0
2013-01-15 14:35:00,39.26,39.27,39.25,39.27,9500.0,31.2076,31.2156,31.1997,31.2156,9500.0
2013-01-15 14:40:00,39.27,39.29,39.27,39.29,35300.0,31.2156,31.2315,31.2156,31.2315,35300.0
2013-01-15 14:45:00,39.29,39.3,39.28,39.29,26200.0,31.2315,31.2394,31.2235,31.2315,26200.0
2013-01-15 14:50:00,39.29,39.32,39.29,39.3,76400.0,31.2315,31.2553,31.2315,31.2394,76400.0
2013-01-15 14:55:00,39.29,39.32,39.29,39.32,17700.0,31.2315,31.2553,31.2315,31.2553,17700.0
2013-01-15 15:00:00,39.32,39.34,39.31,39.31,75300.0,31.2553,31.2712,31.2474,31.2474,75300.0
2013-01-15 15:05:00,39.32,39.34,39.31,39.34,29300.0,31.2553,31.2712,31.2474,31.2712,29300.0
2013-01-15 15:10:00,39.34,39.34,39.32,39.34,27200.0,31.2712,31.2712,31.2553,31.2712,27200.0
2013-01-15 15:15:00,39.33,39.37,39.32,39.36,60400.0,31.2633,31.2951,31.2553,31.2871,60400.0
2013-01-15 15:20:00,39.36,39.37,39.34,39.37,86500.0,31.2871,31.2951,31.2712,31.2951,86500.0
2013-01-15 15:25:00,39.37,39.37,39.34,39.35,39700.0,31.2951,31.2951,31.2712,31.2792,39700.0
2013-01-15 15:30:00,39.35,39.36,39.34,39.36,53100.0,31.2792,31.2871,31.2712,31.2871,53100.0
2013-01-15 15:35:00,39.36,39.38,39.35,39.35,53500.0,31.2871,31.303,31.2792,31.2792,53500.0
2013-01-15 15:40:00,39.36,39.39,39.36,39.39,42600.0,31.2871,31.311,31.2871,31.311,42600.0
2013-01-15 15:45:00,39.39,39.39,39.35,39.37,152300.0,31.311,31.311,31.2792,31.2951,152300.0
2013-01-15 15:50:00,39.37,39.37,39.34,39.36,171900.0,31.2951,31.2951,31.2712,31.2871,171900.0
2013-01-15 15:55:00,39.36,39.36,39.34,39.34,332300.0,31.2871,31.2871,31.2712,31.2712,332300.0
2013-01-16 09:30:00,39.14,39.2,39.11,39.13,128300.0,31.1122,31.1599,31.0884,31.1043,128300.0
2013-01-16 09:35:00,39.12,39.13,39.09,39.1,65600.0,31.0963,31.1043,31.0725,31.0804,65600.0
2013-01-16 09:40:00,39.1,39.13,39.09,39.13,36600.0,31.0804,31.1043,31.0725,31.1043,36600.0
2013-01-16 09:45:00,39.13,39.15,39.12,39.15,39200.0,31.1043,31.1202,31.0963,31.1202,39200.0
2013-01-16 09:50:00,39.16,39.18,39.15,39.15,27700.0,31.1281,31.144,31.1202,31.1202,27700.0
2013-01-16 09:55:00,39.16,39.19,39.16,39.18,27200.0,31.1281,31.152,31.1281,31.144,27200.0
2013-01-16 10:00:00,39.19,39.21,39.18,39.18,62700.0,31.152,31.1679,31.144,31.144,62700.0
2013-01-16 10:05:00,39.18,39.19,39.16,39.17,17200.0,31.144,31.152,31.1281,31.1361,17200.0
2013-01-16 10:10:00,39.16,39.17,39.14,39.14,831300.0,31.1281,31.1361,31.1122,31.1122,831300.0
2013-01-16 10:15:00,39.14,39.15,39.13,39.14,166900.0,31.1122,31.1202,31.1043,31.1122,166900.0
2013-01-16 10:20:00,39.14,39.15,39.13,39.14,210800.0,31.1122,31.1202,31.1043,31.1122,210800.0
2013-01-16 10:25:00,39.14,39.15,39.11,39.12,106600.0,31.1122,31.1202,31.0884,31.0963,106600.0
2013-01-16 10:30:00,39.12,39.13,39.11,39.11,58400.0,31.0963,31.1043,31.0884,31.0884,58400.0
2013-01-16 10:35:00,39.11,39.12,39.09,39.09,801000.0,31.0884,31.0963,31.0725,31.0725,801000.0
2013-01-16 10:40:00,39.09,39.12,39.09,39.11,53800.0,31.0725,31.0963,31.0725,31.0884,53800.0
2013-01-16 10:45:00,39.12,39.13,39.11,39.12,288400.0,31.0963,31.1043,31.0884,31.0963,288400.0
2013-01-16 10:50:00,39.11,39.13,39.1,39.11,254500.0,31.0884,31.1043,31.0804,31.0884,254500.0
2013-01-16 10:55:00,39.12,39.12,39.09,39.09,420300.0,31.0963,31.0963,31.0725,31.0725,420300.0
2013-01-16 11:00:00,39.1,39.13,39.1,39.13,66000.0,31.0804,31.1043,31.0804,31.1043,66000.0
2013-01-16 11:05:00,39.13,39.16,39.13,39.15,89500.0,31.1043,31.1281,31.1043,31.1202,89500.0
2013-01-16 11:10:00,39.15,39.16,39.15,39.16,17400.0,31.1202,31.1281,31.1202,31.1281,17400.0
2013-01-16 11:15:00,39.16,39.19,39.16,39.16,40500.0,31.1281,31.152,31.1281,31.1281,40500.0
2013-01-16 11:20:00,39.16,39.2,39.16,39.2,45000.0,31.1281,31.1599,31.1281,31.1599,45000.0
2013-01-16 11:25:00,39.2,39.21,39.19,39.19,7700.0,31.1599,31.1679,31.152,31.152,7700.0
2013-01-16 11:30:00,39.19,39.2,39.18,39.19,20000.0,31.152,31.1599,31.144,31.152,20000.0
2013-01-16 11:35:00,39.19,39.19,39.16,39.17,146400.0,31.152,31.152,31.1281,31.1361,146400.0
2013-01-16 11:40:00,39.17,39.18,39.16,39.18,15700.0,31.1361,31.144,31.1281,31.144,15700.0
2013-01-16 11:45:00,39.18,39.19,39.17,39.18,20600.0,31.144,31.152,31.1361,31.144,20600.0
2013-01-16 11:50:00,39.18,39.18,39.15,39.16,97900.0,31.144,31.144,31.1202,31.1281,97900.0
2013-01-16 11:55:00,39.17,39.17,39.15,39.16,26100.0,31.1361,31.1361,31.1202,31.1281,26100.0
2013-01-16 12:00:00,39.16,39.16,39.15,39.16,161100.0,31.1281,31.1281,31.1202,31.1281,161100.0
2013-01-16 12:05:00,39.16,39.16,39.14,39.16,335800.0,31.1281,31.1281,31.1122,31.1281,335800.0
2013-01-16 12:10:00,39.16,39.16,39.14,39.15,15000.0,31.1281,31.1281,31.1122,31.1202,15000.0
2013-01-16 12:15:00,39.16,39.16,39.15,39.16,25800.0,31.1281,31.1281,31.1202,31.1281,25800.0
2013-01-16 12:20:00,39.16,39.16,39.14,39.14,9900.0,31.1281,31.1281,31.1122,31.1122,9900.0
2013-01-16 12:25:00,39.15,39.16,39.14,39.15,85700.0,31.1202,31.1281,31.1122,31.1202,85700.0
2013-01-16 12:30:00,39.15,39.15,39.14,39.14,58000.0,31.1202,31.1202,31.1122,31.1122,58000.0
2013-01-16 12:35:00,39.13,39.16,39.13,39.16,35700.0,31.1043,31.1281,31.1043,31.1281,35700.0
2013-01-16 12:40:00,39.16,39.16,39.12,39.12,54300.0,31.1281,31.1281,31.0963,31.0963,54300.0
2013-01-16 12:45:00,39.12,39.14,39.12,39.14,9800.0,31.0963,31.1122,31.0963,31.1122,9800.0
2013-01-16 12:50:00,39.14,39.15,39.13,39.14,24300.0,31.1122,31.1202,31.1043,31.1122,24300.0
2013-01-16 12:55:00,39.14,39.15,39.13,39.15,7600.0,31.1122,31.1202,31.1043,31.1202,7600.0
2013-01-16 13:00:00,39.15,39.16,39.13,39.14,34400.0,31.1202,31.1281,31.1043,31.1122,34400.0
2013-01-16 13:05:00,39.15,39.18,39.15,39.17,31800.0,31.1202,31.144,31.1202,31.1361,31800.0
2013-01-16 13:10:00,39.16,39.17,39.15,39.16,12600.0,31.1281,31.1361,31.1202,31.1281,12600.0
2013-01-16 13:15:00,39.16,39.17,39.15,39.16,14000.0,31.1281,31.1361,31.1202,31.1281,14000.0
2013-01-16 13:20:00,39.16,39.17,39.14,39.15,18200.0,31.1281,31.1361,31.1122,31.1202,18200.0
2013-01-16 13:25:00,39.15,39.16,39.15,39.16,7200.0,31.1202,31.1281,31.1202,31.1281,7200.0
2013-01-16 13:30:00,39.16,39.19,39.15,39.18,28900.0,31.1281,31.152,31.1202,31.144,28900.0
2013-01-16 13:35:00,39.18,39.19,39.18,39.19,33900.0,31.144,31.152,31.144,31.152,33900.0
2013-01-16 13:40:00,39.18,39.2,39.17,39.19,47400.0,31.144,31.1599,31.1361,31.152,47400.0
2013-01-16 13:45:00,39.19,39.2,39.18,39.19,12800.0,31.152,31.1599,31.144,31.152,12800.0
2013-01-16 13:50:00,39.19,39.2,39.19,39.2,9900.0,31.152,31.1599,31.152,31.1599,9900.0
2013-01-16 13:55:00,39.2,39.2,39.17,39.18,77700.0,31.1599,31.1599,31.1361,31.144,77700.0
2013-01-16 14:00:00,39.18,39.2,39.17,39.2,22200.0,31.144,31.1599,31.1361,31.1599,22200.0
2013-01-16 14:05:00,39.2,39.21,39.17,39.17,115600.0,31.1599,31.1679,31.1361,31.1361,115600.0
2013-01-16 14:10:00,39.17,39.18,39.16,39.18,14200.0,31.1361,31.144,31.1281,31.144,14200.0
2013-01-16 14:15:00,39.18,39.18,39.16,39.17,18100.0,31.144,31.144,31.1281,31.1361,18100.0
2013-01-16 14:20:00,39.17,39.18,39.16,39.18,21300.0,31.1361,31.144,31.1281,31.144,21300.0
2013-01-16 14:25:00,39.18,39.19,39.17,39.18,101500.0,31.144,31.152,31.1361,31.144,101500.0
2013-01-16 14:30:00,39.19,39.2,39.17,39.19,85800.0,31.152,31.1599,31.1361,31.152,85800.0
2013-01-16 14:35:00,39.18,39.19,39.17,39.17,27200.0,31.144,31.152,31.1361,31.1361,27200.0
2013-01-16 14:40:00,39.17,39.19,39.16,39.19,160600.0,31.1361,31.152,31.1281,31.152,160600.0
2013-01-16 14:45:00,39.18,39.19,39.16,39.18,28200.0,31.144,31.152,31.1281,31.144,28200.0
2013-01-16 14:50:00,39.17,39.19,39.17,39.18,35300.0,31.1361,31.152,31.1361,31.144,35300.0
2013-01-16 14:55:00,39.19,39.2,39.18,39.19,50900.0,31.152,31.1599,31.144,31.152,50900.0
2013-01-16 15:00:00,39.18,39.19,39.17,39.19,65400.0,31.144,31.152,31.1361,31.152,65400.0
2013-01-16 15:05:00,39.19,39.2,39.19,39.2,83400.0,31.152,31.1599,31.152,31.1599,83400.0
2013-01-16 15:10:00,39.2,39.2,39.18,39.2,85200.0,31.1599,31.1599,31.144,31.1599,85200.0
2013-01-16 15:15:00,39.19,39.2,39.18,39.19,20300.0,31.152,31.1599,31.144,31.152,20300.0
2013-01-16 15:20:00,39.18,39.19,39.17,39.17,97000.0,31.144,31.152,31.1361,31.1361,97000.0
2013-01-16 15:25:00,39.18,39.18,39.16,39.16,27200.0,31.144,31.144,31.1281,31.1281,27200.0
2013-01-16 15:30:00,39.17,39.18,39.16,39.18,66800.0,31.1361,31.144,31.1281,31.144,66800.0
2013-01-16 15:35:00,39.17,39.19,39.16,39.18,57600.0,31.1361,31.152,31.1281,31.144,57600.0
2013-01-16 15:40:00,39.18,39.19,39.17,39.19,65200.0,31.144,31.152,31.1361,31.152,65200.0
2013-01-16 15:45:00,39.18,39.19,39.16,39.17,157200.0,31.144,31.152,31.1281,31.1361,157200.0
2013-01-16 15:50:00,39.18,39.19,39.16,39.18,135600.0,31.144,31.152,31.1281,31.144,135600.0
2013-01-16 15:55:00,39.18,39.2,39.16,39.19,400100.0,31.144,31.1599,31.1281,31.152,400100.0
2013-01-17 09:30:00,39.38,39.38,39.31,39.38,118400.0,31.303,31.303,31.2474,31.303,118400.0
2013-01-17 09:35:00,39.38,39.38,39.32,39.33,288800.0,31.303,31.303,31.2553,31.2633,288800.0
2013-01-17 09:40:00,39.33,39.34,39.31,39.33,82200.0,31.2633,31.2712,31.2474,31.2633,82200.0
2013-01-17 09:45:00,39.33,39.34,39.31,39.31,41600.0,31.2633,31.2712,31.2474,31.2474,41600.0
2013-01-17 09:50:00,39.31,39.34,39.3,39.32,32200.0,31.2474,31.2712,31.2394,31.2553,32200.0
2013-01-17 09:55:00,39.33,39.35,39.32,39.34,58900.0,31.2633,31.2792,31.2553,31.2712,58900.0
2013-01-17 10:00:00,39.34,39.34,39.28,39.3,251300.0,31.2712,31.2712,31.2235,31.2394,251300.0
2013-01-17 10:05:00,39.3,39.35,39.3,39.33,114100.0,31.2394,31.2792,31.2394,31.2633,114100.0
2013-01-17 10:10:00,39.32,39.36,39.32,39.35,75000.0,31.2553,31.2871,31.2553,31.2792,75000.0
2013-01-17 10:15:00,39.36,39.38,39.35,39.37,95600.0,31.2871,31.303,31.2792,31.2951,95600.0
2013-01-17 10:20:00,39.37,39.4,39.37,39.39,38000.0,31.2951,31.3189,31.2951,31.311,38000.0
2013-01-17 10:25:00,39.4,39.4,39.38,39.4,33900.0,31.3189,31.3189,31.303,31.3189,33900.0
2013-01-17 10:30:00,39.4,39.4,39.38,39.39,119300.0,31.3189,31.3189,31.303,31.311,119300.0
2013-01-17 10:35:00,39.39,39.41,39.39,39.41,20700.0,31.311,31.3269,31.311,31.3269,20700.0
2013-01-17 10:40:00,39.4,39.4,39.38,39.39,85200.0,31.3189,31.3189,31.303,31.311,85200.0
2013-01-17 10:45:00,39.4,39.4,39.38,39.38,53000.0,31.3189,31.3189,31.303,31.303,53000.0
2013-01-17 10:50:00,39.39,39.39,39.38,39.38,47900.0,31.311,31.311,31.303,31.303,47900.0
2013-01-17 10:55:00,39.38,39.38,39.36,39.36,153400.0,31.303,31.303,31.2871,31.2871,153400.0
2013-01-17 11:00:00,39.36,39.36,39.34,39.35,66100.0,31.2871,31.2871,31.2712,31.2792,66100.0
2013-01-17 11:05:00,39.35,39.36,39.34,39.36,123600.0,31.2792,31.2871,31.2712,31.2871,123600.0
2013-01-17 11:10:00,39.36,39.37,39.35,39.36,89300.0,31.2871,31.2951,31.2792,31.2871,89300.0
2013-01-17 11:15:00,39.36,39.37,39.35,39.36,34800.0,31.2871,31.2951,31.2792,31.2871,34800.0
2013-01-17 11:20:00,39.36,39.38,39.36,39.38,38300.0,31.2871,31.303,31.2871,31.303,38300.0
2013-01-17 11:25:00,39.37,39.41,39.37,39.41,102100.0,31.2951,31.3269,31.2951,31.3269,102100.0
2013-01-17 11:30:00,39.41,39.43,39.4,39.43,40300.0,31.3269,31.3427,31.3189,31.3427,40300.0
2013-01-17 11:35:00,39.43,39.44,39.42,39.44,182500.0,31.3427,31.3507,31.3348,31.3507,182500.0
2013-01-17 11:40:00,39.43,39.45,39.43,39.45,41000.0,31.3427,31.3586,31.3427,31.3586,41000.0
2013-01-17 11:45:00,39.45,39.46,39.43,39.46,281300.0,31.3586,31.3666,31.3427,31.3666,281300.0
2013-01-17 11:50:00,39.47,39.48,39.45,39.46,67900.0,31.3745,31.3825,31.3586,31.3666,67900.0
2013-01-17 11:55:00,39.45,39.47,39.45,39.45,232600.0,31.3586,31.3745,31.3586,31.3586,232600.0
2013-01-17 12:00:00,39.46,39.47,39.45,39.46,43100.0,31.3666,31.3745,31.3586,31.3666,43100.0
2013-01-17 12:05:00,39.46,39.47,39.46,39.46,18900.0,31.3666,31.3745,31.3666,31.3666,18900.0
2013-01-17 12:10:00,39.46,39.48,39.45,39.47,46000.0,31.3666,31.3825,31.3586,31.3745,46000.0
2013-01-17 12:15:00,39.48,39.5,39.47,39.5,96900.0,31.3825,31.3984,31.3745,31.3984,96900.0
2013-01-17 12:20:00,39.5,39.51,39.49,39.5,45000.0,31.3984,31.4063,31.3904,31.3984,45000.0
2013-01-17 12:25:00,39.51,39.53,39.5,39.52,62600.0,31.4063,31.4222,31.3984,31.4143,62600.0
2013-01-17 12:30:00,39.52,39.53,39.51,39.52,49800.0,31.4143,31.4222,31.4063,31.4143,49800.0
2013-01-17 12:35:00,39.53,39.55,39.53,39.54,103500.0,31.4222,31.4381,31.4222,31.4302,103500.0
2013-01-17 12:40:00,39.53,39.54,39.51,39.52,44100.0,31.4222,31.4302,31.4063,31.4143,44100.0
2013-01-17 12:45:00,39.52,39.53,39.51,39.53,16400.0,31.4143,31.4222,31.4063,31.4222,16400.0
2013-01-17 12:50:00,39.52,39.53,39.51,39.52,28000.0,31.4143,31.4222,31.4063,31.4143,28000.0
2013-01-17 12:55:00,39.51,39.52,39.49,39.49,66200.0,31.4063,31.4143,31.3904,31.3904,66200.0
2013-01-17 13:00:00,39.5,39.52,39.5,39.52,24000.0,31.3984,31.4143,31.3984,31.4143,24000.0
2013-01-17 13:05:00,39.52,39.52,39.49,39.5,19000.0,31.4143,31.4143,31.3904,31.3984,19000.0
2013-01-17 13:10:00,39.5,39.52,39.5,39.51,19200.0,31.3984,31.4143,31.3984,31.4063,19200.0
2013-01-17 13:15:00,39.51,39.52,39.5,39.5,79100.0,31.4063,31.4143,31.3984,31.3984,79100.0
2013-01-17 13:20:00,39.5,39.51,39.49,39.5,20800.0,31.3984,31.4063,31.3904,31.3984,20800.0
2013-01-17 13:25:00,39.5,39.52,39.48,39.52,118400.0,31.3984,31.4143,31.3825,31.4143,118400.0
2013-01-17 13:30:00,39.52,39.53,39.5,39.53,52200.0,31.4143,31.4222,31.3984,31.4222,52200.0
2013-01-17 13:35:00,39.52,39.54,39.52,39.52,64900.0,31.4143,31.4302,31.4143,31.4143,64900.0
2013-01-17 13:40:00,39.53,39.54,39.53,39.54,40500.0,31.4222,31.4302,31.4222,31.4302,40500.0
2013-01-17 13:45:00,39.54,39.55,39.53,39.53,36300.0,31.4302,31.4381,31.4222,31.4222,36300.0
2013-01-17 13:50:00,39.54,39.58,39.53,39.57,114200.0,31.4302,31.462,31.4222,31.454,114200.0
2013-01-17 13:55:00,39.56,39.6,39.56,39.59,54900.0,31.4461,31.4779,31.4461,31.4699,54900.0
2013-01-17 14:00:00,39.59,39.61,39.58,39.59,98300.0,31.4699,31.4858,31.462,31.4699,98300.0
2013-01-17 14:05:00,39.59,39.61,39.58,39.59,65800.0,31.4699,31.4858,31.462,31.4699,65800.0
2013-01-17 14:10:00,39.6,39.62,39.59,39.61,134700.0,31.4779,31.4938,31.4699,31.4858,134700.0
2013-01-17 14:15:00,39.62,39.64,39.61,39.63,76800.0,31.4938,31.5097,31.4858,31.5017,76800.0
2013-01-17 14:20:00,39.64,39.65,39.63,39.65,25300.0,31.5097,31.5176,31.5017,31.5176,25300.0
2013-01-17 14:25:00,39.65,39.65,39.62,39.62,44000.0,31.5176,31.5176,31.4938,31.4938,44000.0
2013-01-17 14:30:00,39.62,39.64,39.62,39.64,245100.0,31.4938,31.5097,31.4938,31.5097,245100.0
2013-01-17 14:35:00,39.63,39.66,39.63,39.65,191300.0,31.5017,31.5256,31.5017,31.5176,191300.0
2013-01-17 14:40:00,39.66,39.68,39.65,39.65,33100.0,31.5256,31.5415,31.5176,31.5176,33100.0
2013-01-17 14:45:00,39.65,39.65,39.64,39.64,11700.0,31.5176,31.5176,31.5097,31.5097,11700.0
2013-01-17 14:50:00,39.64,39.65,39.63,39.64,183600.0,31.5097,31.5176,31.5017,31.5097,183600.0
2013-01-17 14:55:00,39.65,39.65,39.64,39.65,422800.0,31.5176,31.5176,31.5097,31.5176,422800.0
2013-01-17 15:00:00,39.65,39.66,39.64,39.64,64800.0,31.5176,31.5256,31.5097,31.5097,64800.0
2013-01-17 15:05:00,39.65,39.66,39.65,39.66,40900.0,31.5176,31.5256,31.5176,31.5256,40900.0
2013-01-17 15:10:00,39.65,39.66,39.64,39.65,182400.0,31.5176,31.5256,31.5097,31.5176,182400.0
2013-01-17 15:15:00,39.65,39.66,39.64,39.65,20500.0,31.5176,31.5256,31.5097,31.5176,20500.0
2013-01-17 15:20:00,39.65,39.65,39.63,39.64,566200.0,31.5176,31.5176,31.5017,31.5097,566200.0
2013-01-17 15:25:00,39.64,39.66,39.62,39.66,359800.0,31.5097,31.5256,31.4938,31.5256,359800.0
2013-01-17 15:30:00,39.66,39.66,39.65,39.66,34100.0,31.5256,31.5256,31.5176,31.5256,34100.0
2013-01-17 15:35:00,39.66,39.66,39.64,39.65,237200.0,31.5256,31.5256,31.5097,31.5176,237200.0
2013-01-17 15:40:00,39.65,39.67,39.65,39.67,134300.0,31.5176,31.5335,31.5176,31.5335,134300.0
2013-01-17 15:45:00,39.67,39.68,39.66,39.67,124700.0,31.5335,31.5415,31.5256,31.5335,124700.0
2013-01-17 15:50:00,39.66,39.67,39.63,39.63,788800.0,31.5256,31.5335,31.5017,31.5017,788800.0
2013-01-17 15:55:00,39.64,39.68,39.59,39.59,918300.0,31.5097,31.5415,31.4699,31.4699,918300.0
2013-01-18 09:30:00,39.77,39.85,39.7,39.75,487200.0,31.613,31.6766,31.5574,31.5971,487200.0
2013-01-18 09:35:00,39.75,39.75,39.66,39.68,309600.0,31.5971,31.5971,31.5256,31.5415,309600.0
2013-01-18 09:40:00,39.69,39.74,39.69,39.7,59600.0,31.5494,31.5892,31.5494,31.5574,59600.0
2013-01-18 09:45:00,39.69,39.71,39.68,39.69,142700.0,31.5494,31.5653,31.5415,31.5494,142700.0
2013-01-18 09:50:00,39.68,39.72,39.68,39.68,193000.0,31.5415,31.5733,31.5415,31.5415,193000.0
2013-01-18 09:55:00,39.67,39.7,39.65,39.68,117700.0,31.5335,31.5574,31.5176,31.5415,117700.0
2013-01-18 10:00:00,39.69,39.73,39.69,39.71,150300.0,31.5494,31.5812,31.5494,31.5653,150300.0
2013-01-18 10:05:00,39.71,39.75,39.7,39.74,51500.0,31.5653,31.5971,31.5574,31.5892,51500.0
2013-01-18 10:10:00,39.75,39.76,39.73,39.75,192000.0,31.5971,31.6051,31.5812,31.5971,192000.0
2013-01-18 10:15:00,39.75,39.78,39.75,39.76,96500.0,31.5971,31.621,31.5971,31.6051,96500.0
2013-01-18 10:20:00,39.76,39.76,39.74,39.74,31900.0,31.6051,31.6051,31.5892,31.5892,31900.0
2013-01-18 10:25:00,39.74,39.74,39.71,39.71,55600.0,31.5892,31.5892,31.5653,31.5653,55600.0
2013-01-18 10:30:00,39.71,39.72,39.69,39.71,30800.0,31.5653,31.5733,31.5494,31.5653,30800.0
2013-01-18 10:35:00,39.71,39.72,39.7,39.71,619000.0,31.5653,31.5733,31.5574,31.5653,619000.0
2013-01-18 10:40:00,39.71,39.71,39.68,39.69,41400.0,31.5653,31.5653,31.5415,31.5494,41400.0
2013-01-18 10:45:00,39.69,39.7,39.68,39.69,249200.0,31.5494,31.5574,31.5415,31.5494,249200.0
2013-01-18 10:50:00,39.69,39.69,39.66,39.67,213300.0,31.5494,31.5494,31.5256,31.5335,213300.0
2013-01-18 10:55:00,39.67,39.67,39.65,39.66,77100.0,31.5335,31.5335,31.5176,31.5256,77100.0
2013-01-18 11:00:00,39.66,39.66,39.61,39.63,223600.0,31.5256,31.5256,31.4858,31.5017,223600.0
2013-01-18 11:05:00,39.62,39.63,39.6,39.61,79200.0,31.4938,31.5017,31.4779,31.4858,79200.0
2013-01-18 11:10:00,39.6,39.62,39.59,39.6,228700.0,31.4779,31.4938,31.4699,31.4779,228700.0
2013-01-18 11:15:00,39.59,39.66,39.59,39.64,188500.0,31.4699,31.5256,31.4699,31.5097,188500.0
2013-01-18 11:20:00,39.65,39.68,39.64,39.67,70400.0,31.5176,31.5415,31.5097,31.5335,70400.0
2013-01-18 11:25:00,39.67,39.68,39.65,39.66,23700.0,31.5335,31.5415,31.5176,31.5256,23700.0
2013-01-18 11:30:00,39.66,39.68,39.64,39.65,43300.0,31.5256,31.5415,31.5097,31.5176,43300.0
2013-01-18 11:35:00,39.64,39.66,39.64,39.64,21000.0,31.5097,31.5256,31.5097,31.5097,21000.0
2013-01-18 11:40:00,39.65,39.65,39.62,39.62,77500.0,31.5176,31.5176,31.4938,31.4938,77500.0
2013-01-18 11:45:00,39.62,39.62,39.59,39.61,52400.0,31.4938,31.4938,31.4699,31.4858,52400.0
2013-01-18 11:50:00,39.61,39.62,39.61,39.61,18300.0,31.4858,31.4938,31.4858,31.4858,18300.0
2013-01-18 11:55:00,39.62,39.63,39.61,39.62,73400.0,31.4938,31.5017,31.4858,31.4938,73400.0
2013-01-18 12:00:00,39.62,39.65,39.62,39.64,73600.0,31.4938,31.5176,31.4938,31.5097,73600.0
2013-01-18 12:05:00,39.63,39.64,39.62,39.64,14000.0,31.5017,31.5097,31.4938,31.5097,14000.0
2013-01-18 12:10:00,39.64,39.65,39.63,39.63,170400.0,31.5097,31.5176,31.5017,31.5017,170400.0
2013-01-18 12:15:00,39.63,39.64,39.62,39.63,31000.0,31.5017,31.5097,31.4938,31.5017,31000.0
2013-01-18 12:20:00,39.63,39.65,39.63,39.64,60300.0,31.5017,31.5176,31.5017,31.5097,60300.0
2013-01-18 12:25:00,39.64,39.65,39.63,39.65,30100.0,31.5097,31.5176,31.5017,31.5176,30100.0
2013-01-18 12:30:00,39.65,39.65,39.63,39.65,123800.0,31.5176,31.5176,31.5017,31.5176,123800.0
2013-01-18 12:35:00,39.65,39.66,39.65,39.65,36400.0,31.5176,31.5256,31.5176,31.5176,36400.0
2013-01-18 12:40:00,39.66,39.66,39.64,39.65,23700.0,31.5256,31.5256,31.5097,31.5176,23700.0
2013-01-18 12:45:00,39.64,39.66,39.64,39.66,79400.0,31.5097,31.5256,31.5097,31.5256,79400.0
2013-01-18 12:50:00,39.65,39.71,39.65,39.69,249300.0,31.5176,31.5653,31.5176,31.5494,249300.0
2013-01-18 12:55:00,39.69,39.71,39.68,39.7,39600.0,31.5494,31.5653,31.5415,31.5574,39600.0
2013-01-18 13:00:00,39.71,39.74,39.71,39.74,57200.0,31.5653,31.5892,31.5653,31.5892,57200.0
2013-01-18 13:05:00,39.74,39.75,39.74,39.75,170500.0,31.5892,31.5971,31.5892,31.5971,170500.0
2013-01-18 13:10:00,39.75,39.77,39.75,39.77,331700.0,31.5971,31.613,31.5971,31.613,331700.0
2013-01-18 13:15:00,39.76,39.82,39.76,39.8,180500.0,31.6051,31.6528,31.6051,31.6369,180500.0
2013-01-18 13:20:00,39.8,39.81,39.8,39.8,59300.0,31.6369,31.6448,31.6369,31.6369,59300.0
2013-01-18 13:25:00,39.8,39.81,39.8,39.8,57600.0,31.6369,31.6448,31.6369,31.6369,57600.0
2013-01-18 13:30:00,39.8,39.82,39.8,39.8,161400.0,31.6369,31.6528,31.6369,31.6369,161400.0
2013-01-18 13:35:00,39.8,39.83,39.8,39.82,72300.0,31.6369,31.6607,31.6369,31.6528,72300.0
2013-01-18 13:40:00,39.82,39.84,39.81,39.84,48200.0,31.6528,31.6687,31.6448,31.6687,48200.0
2013-01-18 13:45:00,39.84,39.84,39.83,39.84,21600.0,31.6687,31.6687,31.6607,31.6687,21600.0
2013-01-18 13:50:00,39.84,39.84,39.83,39.84,24600.0,31.6687,31.6687,31.6607,31.6687,24600.0
2013-01-18 13:55:00,39.84,39.84,39.81,39.81,128800.0,31.6687,31.6687,31.6448,31.6448,128800.0
2013-01-18 14:00:00,39.82,39.82,39.8,39.82,70300.0,31.6528,31.6528,31.6369,31.6528,70300.0
2013-01-18 14:05:00,39.82,39.84,39.82,39.83,84400.0,31.6528,31.6687,31.6528,31.6607,84400.0
2013-01-18 14:10:00,39.83,39.84,39.82,39.83,62100.0,31.6607,31.6687,31.6528,31.6607,62100.0
2013-01-18 14:15:00,39.84,39.84,39.83,39.83,30100.0,31.6687,31.6687,31.6607,31.6607,30100.0
2013-01-18 14:20:00,39.83,39.84,39.81,39.81,26800.0,31.6607,31.6687,31.6448,31.6448,26800.0
2013-01-18 14:25:00,39.82,39.84,39.81,39.84,556900.0,31.6528,31.6687,31.6448,31.6687,556900.0
2013-01-18 14:30:00,39.84,39.84,39.83,39.84,57700.0,31.6687,31.6687,31.6607,31.6687,57700.0
2013-01-18 14:35:00,39.84,39.86,39.84,39.85,67800.0,31.6687,31.6846,31.6687,31.6766,67800.0
2013-01-18 14:40:00,39.85,39.86,39.84,39.86,35200.0,31.6766,31.6846,31.6687,31.6846,35200.0
2013-01-18 14:45:00,39.85,39.86,39.83,39.83,70000.0,31.6766,31.6846,31.6607,31.6607,70000.0
2013-01-18 14:50:00,39.83,39.84,39.82,39.83,39100.0,31.6607,31.6687,31.6528,31.6607,39100.0
2013-01-18 14:55:00,39.83,39.86,39.82,39.85,76800.0,31.6607,31.6846,31.6528,31.6766,76800.0
2013-01-18 15:00:00,39.85,39.86,39.84,39.86,29500.0,31.6766,31.6846,31.6687,31.6846,29500.0
2013-01-18 15:05:00,39.85,39.86,39.84,39.86,102200.0,31.6766,31.6846,31.6687,31.6846,102200.0
2013-01-18 15:10:00,39.85,39.88,39.85,39.88,70400.0,31.6766,31.7005,31.6766,31.7005,70400.0
2013-01-18 15:15:00,39.88,39.89,39.87,39.89,57900.0,31.7005,31.7084,31.6925,31.7084,57900.0
2013-01-18 15:20:00,39.89,39.9,39.88,39.89,103500.0,31.7084,31.7164,31.7005,31.7084,103500.0
2013-01-18 15:25:00,39.89,39.9,39.88,39.9,49700.0,31.7084,31.7164,31.7005,31.7164,49700.0
2013-01-18 15:30:00,39.9,39.91,39.89,39.9,263000.0,31.7164,31.7243,31.7084,31.7164,263000.0
2013-01-18 15:35:00,39.9,39.93,39.9,39.93,91200.0,31.7164,31.7402,31.7164,31.7402,91200.0
2013-01-18 15:40:00,39.93,39.93,39.91,39.93,220000.0,31.7402,31.7402,31.7243,31.7402,220000.0
2013-01-18 15:45:00,39.93,39.96,39.92,39.95,204400.0,31.7402,31.764,31.7322,31.7561,204400.0
2013-01-18 15:50:00,39.96,39.96,39.92,39.93,576500.0,31.764,31.764,31.7322,31.7402,576500.0
2013-01-18 15:55:00,39.93,39.95,39.91,39.92,1061200.0,31.7402,31.7561,31.7243,31.7322,1061200.0
2013-01-22 09:30:00,39.84,39.89,39.77,39.87,198700.0,31.6687,31.7084,31.613,31.6925,198700.0
2013-01-22 09:35:00,39.87,39.92,39.86,39.89,183500.0,31.6925,31.7322,31.6846,31.7084,183500.0
2013-01-22 09:40:00,39.88,39.89,39.85,39.86,56800.0,31.7005,31.7084,31.6766,31.6846,56800.0
2013-01-22 09:45:00,39.85,39.89,39.85,39.88,51300.0,31.6766,31.7084,31.6766,31.7005,51300.0
2013-01-22 09:50:00,39.88,39.97,39.88,39.96,55200.0,31.7005,31.772,31.7005,31.764,55200.0
2013-01-22 09:55:00,39.97,39.99,39.92,39.92,57000.0,31.772,31.7879,31.7322,31.7322,57000.0
2013-01-22 10:00:00,39.91,39.92,39.87,39.89,284400.0,31.7243,31.7322,31.6925,31.7084,284400.0
2013-01-22 10:05:00,39.89,39.9,39.87,39.89,87600.0,31.7084,31.7164,31.6925,31.7084,87600.0
2013-01-22 10:10:00,39.89,39.91,39.86,39.87,78300.0,31.7084,31.7243,31.6846,31.6925,78300.0
2013-01-22 10:15:00,39.87,39.88,39.85,39.85,339900.0,31.6925,31.7005,31.6766,31.6766,339900.0
2013-01-22 10:20:00,39.85,39.86,39.84,39.84,35300.0,31.6766,31.6846,31.6687,31.6687,35300.0
2013-01-22 10:25:00,39.84,39.85,39.82,39.83,56400.0,31.6687,31.6766,31.6528,31.6607,56400.0
2013-01-22 10:30:00,39.83,39.84,39.8,39.82,170500.0,31.6607,31.6687,31.6369,31.6528,170500.0
2013-01-22 10:35:00,39.81,39.83,39.8,39.82,169300.0,31.6448,31.6607,31.6369,31.6528,169300.0
2013-01-22 10:40:00,39.82,39.84,39.81,39.84,265500.0,31.6528,31.6687,31.6448,31.6687,265500.0
2013-01-22 10:45:00,39.83,39.85,39.83,39.85,51000.0,31.6607,31.6766,31.6607,31.6766,51000.0
2013-01-22 10:50:00,39.85,39.85,39.83,39.83,162100.0,31.6766,31.6766,31.6607,31.6607,162100.0
2013-01-22 10:55:00,39.83,39.84,39.82,39.84,206800.0,31.6607,31.6687,31.6528,31.6687,206800.0
2013-01-22 11:00:00,39.84,39.86,39.83,39.84,72600.0,31.6687,31.6846,31.6607,31.6687,72600.0
2013-01-22 11:05:00,39.84,39.86,39.84,39.86,311500.0,31.6687,31.6846,31.6687,31.6846,311500.0
2013-01-22 11:10:00,39.86,39.87,39.85,39.85,43400.0,31.6846,31.6925,31.6766,31.6766,43400.0
2013-01-22 11:15:00,39.85,39.87,39.84,39.87,80300.0,31.6766,31.6925,31.6687,31.6925,80300.0
2013-01-22 11:20:00,39.87,39.9,39.87,39.89,74500.0,31.6925,31.7164,31.6925,31.7084,74500.0
2013-01-22 11:25:00,39.89,39.91,39.89,39.89,212300.0,31.7084,31.7243,31.7084,31.7084,212300.0
2013-01-22 11:30:00,39.89,39.9,39.88,39.89,32500.0,31.7084,31.7164,31.7005,31.7084,32500.0
2013-01-22 11:35:00,39.89,39.9,39.86,39.87,19100.0,31.7084,31.7164,31.6846,31.6925,19100.0
2013-01-22 11:40:00,39.87,39.9,39.87,39.9,56800.0,31.6925,31.7164,31.6925,31.7164,56800.0
2013-01-22 11:45:00,39.9,39.9,39.88,39.88,30200.0,31.7164,31.7164,31.7005,31.7005,30200.0
2013-01-22 11:50:00,39.89,39.9,39.88,39.9,302600.0,31.7084,31.7164,31.7005,31.7164,302600.0
2013-01-22 11:55:00,39.9,39.92,39.9,39.91,107100.0,31.7164,31.7322,31.7164,31.7243,107100.0
2013-01-22 12:00:00,39.91,39.93,39.9,39.9,35200.0,31.7243,31.7402,31.7164,31.7164,35200.0
2013-01-22 12:05:00,39.9,39.92,39.9,39.91,27600.0,31.7164,31.7322,31.7164,31.7243,27600.0
2013-01-22 12:10:00,39.91,39.94,39.91,39.94,25900.0,31.7243,31.7481,31.7243,31.7481,25900.0
2013-01-22 12:15:00,39.93,39.96,39.93,39.95,22700.0,31.7402,31.764,31.7402,31.7561,22700.0
2013-01-22 12:20:00,39.95,39.96,39.94,39.96,67900.0,31.7561,31.764,31.7481,31.764,67900.0
2013-01-22 12:25:00,39.96,39.97,39.96,39.96,59200.0,31.764,31.772,31.764,31.764,59200.0
2013-01-22 12:30:00,39.95,39.98,39.95,39.98,36300.0,31.7561,31.7799,31.7561,31.7799,36300.0
2013-01-22 12:35:00,39.98,39.98,39.96,39.96,15900.0,31.7799,31.7799,31.764,31.764,15900.0
2013-01-22 12:40:00,39.97,39.99,39.96,39.99,47500.0,31.772,31.7879,31.764,31.7879,47500.0
2013-01-22 12:45:00,39.98,39.99,39.96,39.97,46200.0,31.7799,31.7879,31.764,31.772,46200.0
2013-01-22 12:50:00,39.97,39.98,39.96,39.96,47300.0,31.772,31.7799,31.764,31.764,47300.0
2013-01-22 12:55:00,39.97,39.97,39.96,39.97,8500.0,31.772,31.772,31.764,31.772,8500.0
2013-01-22 13:00:00,39.96,39.99,39.96,39.98,46800.0,31.764,31.7879,31.764,31.7799,46800.0
2013-01-22 13:05:00,39.98,39.99,39.97,39.98,18700.0,31.7799,31.7879,31.772,31.7799,18700.0
2013-01-22 13:10:00,39.97,39.99,39.97,39.98,15400.0,31.772,31.7879,31.772,31.7799,15400.0
2013-01-22 13:15:00,39.98,40.02,39.97,40.01,39200.0,31.7799,31.8117,31.772,31.8038,39200.0
2013-01-22 13:20:00,40.0,40.01,40.0,40.0,335000.0,31.7958,31.8038,31.7958,31.7958,335000.0
2013-01-22 13:25:00,40.0,40.0,39.99,40.0,68100.0,31.7958,31.7958,31.7879,31.7958,68100.0
2013-01-22 13:30:00,40.0,40.0,39.98,39.98,33100.0,31.7958,31.7958,31.7799,31.7799,33100.0
2013-01-22 13:35:00,39.98,40.0,39.98,40.0,53000.0,31.7799,31.7958,31.7799,31.7958,53000.0
2013-01-22 13:40:00,40.0,40.02,40.0,40.02,26300.0,31.7958,31.8117,31.7958,31.8117,26300.0
2013-01-22 13:45:00,40.02,40.02,40.01,40.02,20700.0,31.8117,31.8117,31.8038,31.8117,20700.0
2013-01-22 13:50:00,40.02,40.03,40.02,40.03,93000.0,31.8117,31.8197,31.8117,31.8197,93000.0
2013-01-22 13:55:00,40.03,40.03,40.01,40.02,48300.0,31.8197,31.8197,31.8038,31.8117,48300.0
2013-01-22 14:00:00,40.02,40.03,40.01,40.03,29500.0,31.8117,31.8197,31.8038,31.8197,29500.0
2013-01-22 14:05:00,40.02,40.05,40.02,40.05,24400.0,31.8117,31.8356,31.8117,31.8356,24400.0
2013-01-22 14:10:00,40.05,40.05,40.04,40.05,10300.0,31.8356,31.8356,31.8276,31.8356,10300.0
2013-01-22 14:15:00,40.05,40.06,40.04,40.04,66700.0,31.8356,31.8435,31.8276,31.8276,66700.0
2013-01-22 14:20:00,40.05,40.05,40.04,40.05,7900.0,31.8356,31.8356,31.8276,31.8356,7900.0
2013-01-22 14:25:00,40.05,40.05,40.04,40.04,16200.0,31.8356,31.8356,31.8276,31.8276,16200.0
2013-01-22 14:30:00,40.05,40.05,40.04,40.05,24000.0,31.8356,31.8356,31.8276,31.8356,24000.0
2013-01-22 14:35:00,40.05,40.05,40.03,40.03,24800.0,31.8356,31.8356,31.8197,31.8197,24800.0
2013-01-22 14:40:00,40.03,40.04,40.02,40.02,28300.0,31.8197,31.8276,31.8117,31.8117,28300.0
2013-01-22 14:45:00,40.02,40.04,40.01,40.03,117600.0,31.8117,31.8276,31.8038,31.8197,117600.0
2013-01-22 14:50:00,40.03,40.05,40.02,40.04,51500.0,31.8197,31.8356,31.8117,31.8276,51500.0
2013-01-22 14:55:00,40.04,40.05,40.03,40.03,40000.0,31.8276,31.8356,31.8197,31.8197,40000.0
2013-01-22 15:00:00,40.04,40.04,40.02,40.02,42900.0,31.8276,31.8276,31.8117,31.8117,42900.0
2013-01-22 15:05:00,40.03,40.04,40.02,40.04,28500.0,31.8197,31.8276,31.8117,31.8276,28500.0
2013-01-22 15:10:00,40.04,40.04,40.01,40.03,113800.0,31.8276,31.8276,31.8038,31.8197,113800.0
2013-01-22 15:15:00,40.04,40.04,40.02,40.03,33000.0,31.8276,31.8276,31.8117,31.8197,33000.0
2013-01-22 15:20:00,40.03,40.05,40.03,40.05,100200.0,31.8197,31.8356,31.8197,31.8356,100200.0
2013-01-22 15:25:00,40.05,40.06,40.04,40.05,47800.0,31.8356,31.8435,31.8276,31.8356,47800.0
2013-01-22 15:30:00,40.05,40.08,40.05,40.07,278800.0,31.8356,31.8594,31.8356,31.8515,278800.0
2013-01-22 15:35:00,40.07,40.09,40.05,40.08,83800.0,31.8515,31.8674,31.8356,31.8594,83800.0
2013-01-22 15:40:00,40.09,40.09,40.06,40.07,136900.0,31.8674,31.8674,31.8435,31.8515,136900.0
2013-01-22 15:45:00,40.07,40.07,40.03,40.04,188500.0,31.8515,31.8515,31.8197,31.8276,188500.0
2013-01-22 15:50:00,40.04,40.06,40.03,40.06,363900.0,31.8276,31.8435,31.8197,31.8435,363900.0
2013-01-22 15:55:00,40.06,40.08,40.05,40.08,294400.0,31.8435,31.8594,31.8356,31.8594,294400.0
2013-01-23 09:30:00,40.0,40.03,39.93,39.97,284800.0,31.7958,31.8197,31.7402,31.772,284800.0
2013-01-23 09:35:00,39.97,40.0,39.93,39.99,106800.0,31.772,31.7958,31.7402,31.7879,106800.0
2013-01-23 09:40:00,40.0,40.03,39.98,40.03,45300.0,31.7958,31.8197,31.7799,31.8197,45300.0
2013-01-23 09:45:00,40.03,40.05,40.02,40.04,93000.0,31.8197,31.8356,31.8117,31.8276,93000.0
2013-01-23 09:50:00,40.04,40.07,40.01,40.03,398700.0,31.8276,31.8515,31.8038,31.8197,398700.0
2013-01-23 09:55:00,40.02,40.04,40.02,40.03,119200.0,31.8117,31.8276,31.8117,31.8197,119200.0
2013-01-23 10:00:00,40.04,40.04,40.0,40.01,146900.0,31.8276,31.8276,31.7958,31.8038,146900.0
2013-01-23 10:05:00,40.01,40.03,40.01,40.03,125500.0,31.8038,31.8197,31.8038,31.8197,125500.0
2013-01-23 10:10:00,40.03,40.06,40.03,40.04,107600.0,31.8197,31.8435,31.8197,31.8276,107600.0
2013-01-23 10:15:00,40.04,40.05,40.0,40.0,95200.0,31.8276,31.8356,31.7958,31.7958,95200.0
2013-01-23 10:20:00,40.0,40.01,39.97,39.97,26400.0,31.7958,31.8038,31.772,31.772,26400.0
2013-01-23 10:25:00,39.98,39.98,39.94,39.94,138700.0,31.7799,31.7799,31.7481,31.7481,138700.0
2013-01-23 10:30:00,39.95,39.96,39.9,39.91,44600.0,31.7561,31.764,31.7164,31.7243,44600.0
2013-01-23 10:35:00,39.91,39.93,39.9,39.93,34800.0,31.7243,31.7402,31.7164,31.7402,34800.0
2013-01-23 10:40:00,39.93,39.94,39.92,39.92,20800.0,31.7402,31.7481,31.7322,31.7322,20800.0
2013-01-23 10:45:00,39.93,39.95,39.92,39.95,23800.0,31.7402,31.7561,31.7322,31.7561,23800.0
2013-01-23 10:50:00,39.95,39.97,39.94,39.97,14100.0,31.7561,31.772,31.7481,31.772,14100.0
2013-01-23 10:55:00,39.96,39.98,39.95,39.97,118900.0,31.764,31.7799,31.7561,31.772,118900.0
2013-01-23 11:00:00,39.97,39.97,39.94,39.95,287800.0,31.772,31.772,31.7481,31.7561,287800.0
2013-01-23 11:05:00,39.95,39.96,39.95,39.96,10500.0,31.7561,31.764,31.7561,31.764,10500.0
2013-01-23 11:10:00,39.97,40.0,39.96,39.99,44600.0,31.772,31.7958,31.764,31.7879,44600.0
2013-01-23 11:15:00,39.98,40.0,39.98,40.0,76800.0,31.7799,31.7958,31.7799,31.7958,76800.0
2013-01-23 11:20:00,39.99,40.0,39.97,39.97,40500.0,31.7879,31.7958,31.772,31.772,40500.0
2013-01-23 11:25:00,39.97,39.97,39.96,39.96,35500.0,31.772,31.772,31.764,31.764,35500.0
2013-01-23 11:30:00,39.95,39.98,39.95,39.98,15800.0,31.7561,31.7799,31.7561,31.7799,15800.0
2013-01-23 11:35:00,39.98,39.98,39.97,39.98,31500.0,31.7799,31.7799,31.772,31.7799,31500.0
2013-01-23 11:40:00,39.99,39.99,39.98,39.99,17200.0,31.7879,31.7879,31.7799,31.7879,17200.0
2013-01-23 11:45:00,39.99,39.99,39.98,39.98,16200.0,31.7879,31.7879,31.7799,31.7799,16200.0
2013-01-23 11:50:00,39.98,40.01,39.98,39.99,86400.0,31.7799,31.8038,31.7799,31.7879,86400.0
2013-01-23 11:55:00,40.0,40.01,39.98,40.0,181300.0,31.7958,31.8038,31.7799,31.7958,181300.0
2013-01-23 12:00:00,39.99,40.01,39.99,40.0,28800.0,31.7879,31.8038,31.7879,31.7958,28800.0
2013-01-23 12:05:00,40.0,40.02,39.99,39.99,55400.0,31.7958,31.8117,31.7879,31.7879,55400.0
2013-01-23 12:10:00,39.99,40.0,39.98,40.0,28300.0,31.7879,31.7958,31.7799,31.7958,28300.0
2013-01-23 12:15:00,40.0,40.0,39.98,39.99,12500.0,31.7958,31.7958,31.7799,31.7879,12500.0
2013-01-23 12:20:00,39.99,39.99,39.98,39.98,5900.0,31.7879,31.7879,31.7799,31.7799,5900.0
2013-01-23 12:25:00,39.98,40.0,39.98,39.99,8700.0,31.7799,31.7958,31.7799,31.7879,8700.0
2013-01-23 12:30:00,39.99,40.0,39.99,39.99,10700.0,31.7879,31.7958,31.7879,31.7879,10700.0
2013-01-23 12:35:00,40.0,40.0,39.99,40.0,13700.0,31.7958,31.7958,31.7879,31.7958,13700.0
2013-01-23 12:40:00,40.0,40.02,39.99,40.02,15900.0,31.7958,31.8117,31.7879,31.8117,15900.0
2013-01-23 12:45:00,40.01,40.02,40.01,40.01,12600.0,31.8038,31.8117,31.8038,31.8038,12600.0
2013-01-23 12:50:00,40.01,40.03,40.0,40.03,13400.0,31.8038,31.8197,31.7958,31.8197,13400.0
2013-01-23 12:55:00,40.02,40.07,40.02,40.07,15900.0,31.8117,31.8515,31.8117,31.8515,15900.0
2013-01-23 13:00:00,40.06,40.07,40.05,40.05,28800.0,31.8435,31.8515,31.8356,31.8356,28800.0
2013-01-23 13:05:00,40.06,40.07,40.06,40.06,20300.0,31.8435,31.8515,31.8435,31.8435,20300.0
2013-01-23 13:10:00,40.05,40.07,40.05,40.06,18900.0,31.8356,31.8515,31.8356,31.8435,18900.0
2013-01-23 13:15:00,40.06,40.08,40.06,40.08,8400.0,31.8435,31.8594,31.8435,31.8594,8400.0
2013-01-23 13:20:00,40.08,40.12,40.08,40.12,37000.0,31.8594,31.8912,31.8594,31.8912,37000.0
2013-01-23 13:25:00,40.11,40.12,40.09,40.09,30000.0,31.8833,31.8912,31.8674,31.8674,30000.0
2013-01-23 13:30:00,40.1,40.12,40.09,40.11,42000.0,31.8753,31.8912,31.8674,31.8833,42000.0
2013-01-23 13:35:00,40.11,40.11,40.1,40.1,3700.0,31.8833,31.8833,31.8753,31.8753,3700.0
2013-01-23 13:40:00,40.1,40.11,40.1,40.1,122500.0,31.8753,31.8833,31.8753,31.8753,122500.0
2013-01-23 13:45:00,40.11,40.11,40.1,40.11,4200.0,31.8833,31.8833,31.8753,31.8833,4200.0
2013-01-23 13:50:00,40.1,40.12,40.1,40.12,29000.0,31.8753,31.8912,31.8753,31.8912,29000.0
2013-01-23 13:55:00,40.12,40.13,40.11,40.13,161200.0,31.8912,31.8992,31.8833,31.8992,161200.0
2013-01-23 14:00:00,40.13,40.13,40.12,40.13,15400.0,31.8992,31.8992,31.8912,31.8992,15400.0
2013-01-23 14:05:00,40.13,40.13,40.11,40.11,205000.0,31.8992,31.8992,31.8833,31.8833,205000.0
2013-01-23 14:10:00,40.11,40.11,40.1,40.11,15100.0,31.8833,31.8833,31.8753,31.8833,15100.0
2013-01-23 14:15:00,40.11,40.12,40.11,40.12,56100.0,31.8833,31.8912,31.8833,31.8912,56100.0
2013-01-23 14:20:00,40.12,40.12,40.11,40.12,5500.0,31.8912,31.8912,31.8833,31.8912,5500.0
2013-01-23 14:25:00,40.11,40.13,40.11,40.13,29700.0,31.8833,31.8992,31.8833,31.8992,29700.0
2013-01-23 14:30:00,40.12,40.12,40.1,40.1,68100.0,31.8912,31.8912,31.8753,31.8753,68100.0
2013-01-23 14:35:00,40.11,40.14,40.11,40.14,134700.0,31.8833,31.9071,31.8833,31.9071,134700.0
2013-01-23 14:40:00,40.14,40.15,40.13,40.14,54700.0,31.9071,31.9151,31.8992,31.9071,54700.0
2013-01-23 14:45:00,40.13,40.15,40.13,40.14,17800.0,31.8992,31.9151,31.8992,31.9071,17800.0
2013-01-23 14:50:00,40.14,40.15,40.13,40.14,36700.0,31.9071,31.9151,31.8992,31.9071,36700.0
2013-01-23 14:55:00,40.14,40.16,40.14,40.15,16700.0,31.9071,31.923,31.9071,31.9151,16700.0
2013-01-23 15:00:00,40.15,40.16,40.13,40.15,33500.0,31.9151,31.923,31.8992,31.9151,33500.0
2013-01-23 15:05:00,40.15,40.16,40.14,40.15,81500.0,31.9151,31.923,31.9071,31.9151,81500.0
2013-01-23 15:10:00,40.15,40.15,40.13,40.14,18300.0,31.9151,31.9151,31.8992,31.9071,18300.0
2013-01-23 15:15:00,40.13,40.15,40.13,40.14,30000.0,31.8992,31.9151,31.8992,31.9071,30000.0
2013-01-23 15:20:00,40.14,40.14,40.12,40.12,15500.0,31.9071,31.9071,31.8912,31.8912,15500.0
2013-01-23 15:25:00,40.12,40.13,40.11,40.12,50700.0,31.8912,31.8992,31.8833,31.8912,50700.0
2013-01-23 15:30:00,40.12,40.13,40.11,40.11,19200.0,31.8912,31.8992,31.8833,31.8833,19200.0
2013-01-23 15:35:00,40.12,40.12,40.1,40.11,60100.0,31.8912,31.8912,31.8753,31.8833,60100.0
2013-01-23 15:40:00,40.1,40.11,40.07,40.09,64000.0,31.8753,31.8833,31.8515,31.8674,64000.0
2013-01-23 15:45:00,40.09,40.11,40.09,40.1,184100.0,31.8674,31.8833,31.8674,31.8753,184100.0
2013-01-23 15:50:00,40.1,40.12,40.08,40.09,78500.0,31.8753,31.8912,31.8594,31.8674,78500.0
2013-01-23 15:55:00,40.1,40.12,40.09,40.11,480400.0,31.8753,31.8912,31.8674,31.8833,480400.0
2013-01-24 09:30:00,40.11,40.22,40.07,40.21,196600.0,31.8833,31.9707,31.8515,31.9628,196600.0
2013-01-24 09:35:00,40.21,40.26,40.2,40.24,113300.0,31.9628,32.0025,31.9548,31.9866,113300.0
2013-01-24 09:40:00,40.24,40.33,40.23,40.33,458700.0,31.9866,32.0582,31.9787,32.0582,458700.0
2013-01-24 09:45:00,40.33,40.36,40.32,40.33,88400.0,32.0582,32.082,32.0502,32.0582,88400.0
2013-01-24 09:50:00,40.34,40.37,40.34,40.35,226200.0,32.0661,32.09,32.0661,32.0741,226200.0
2013-01-24 09:55:00,40.36,40.39,40.34,40.38,449700.0,32.082,32.1058,32.0661,32.0979,449700.0
2013-01-24 10:00:00,40.38,40.45,40.36,40.45,102700.0,32.0979,32.1535,32.082,32.1535,102700.0
2013-01-24 10:05:00,40.45,40.46,40.43,40.44,147600.0,32.1535,32.1615,32.1376,32.1456,147600.0
2013-01-24 10:10:00,40.44,40.44,40.4,40.4,61400.0,32.1456,32.1456,32.1138,32.1138,61400.0
2013-01-24 10:15:00,40.4,40.4,40.35,40.37,112000.0,32.1138,32.1138,32.0741,32.09,112000.0
2013-01-24 10:20:00,40.37,40.38,40.33,40.34,190600.0,32.09,32.0979,32.0582,32.0661,190600.0
2013-01-24 10:25:00,40.34,40.41,40.34,40.41,116100.0,32.0661,32.1217,32.0661,32.1217,116100.0
2013-01-24 10:30:00,40.41,40.41,40.38,40.39,77000.0,32.1217,32.1217,32.0979,32.1058,77000.0
2013-01-24 10:35:00,40.38,40.4,40.37,40.4,34000.0,32.0979,32.1138,32.09,32.1138,34000.0
2013-01-24 10:40:00,40.4,40.4,40.38,40.39,161400.0,32.1138,32.1138,32.0979,32.1058,161400.0
2013-01-24 10:45:00,40.39,40.41,40.37,40.4,83400.0,32.1058,32.1217,32.09,32.1138,83400.0
2013-01-24 10:50:00,40.41,40.44,40.41,40.44,35900.0,32.1217,32.1456,32.1217,32.1456,35900.0
2013-01-24 10:55:00,40.44,40.45,40.43,40.43,51200.0,32.1456,32.1535,32.1376,32.1376,51200.0
2013-01-24 11:00:00,40.43,40.47,40.43,40.46,45300.0,32.1376,32.1694,32.1376,32.1615,45300.0
2013-01-24 11:05:00,40.46,40.47,40.42,40.43,53500.0,32.1615,32.1694,32.1297,32.1376,53500.0
2013-01-24 11:10:00,40.43,40.44,40.42,40.44,58800.0,32.1376,32.1456,32.1297,32.1456,58800.0
2013-01-24 11:15:00,40.43,40.44,40.41,40.41,36300.0,32.1376,32.1456,32.1217,32.1217,36300.0
2013-01-24 11:20:00,40.41,40.45,40.4,40.45,73400.0,32.1217,32.1535,32.1138,32.1535,73400.0
2013-01-24 11:25:00,40.44,40.46,40.43,40.45,64000.0,32.1456,32.1615,32.1376,32.1535,64000.0
2013-01-24 11:30:00,40.45,40.46,40.44,40.45,51700.0,32.1535,32.1615,32.1456,32.1535,51700.0
2013-01-24 11:35:00,40.44,40.45,40.43,40.44,37700.0,32.1456,32.1535,32.1376,32.1456,37700.0
2013-01-24 11:40:00,40.44,40.45,40.44,40.45,51300.0,32.1456,32.1535,32.1456,32.1535,51300.0
2013-01-24 11:45:00,40.45,40.45,40.41,40.41,91000.0,32.1535,32.1535,32.1217,32.1217,91000.0
2013-01-24 11:50:00,40.42,40.44,40.41,40.41,27200.0,32.1297,32.1456,32.1217,32.1217,27200.0
2013-01-24 11:55:00,40.41,40.43,40.41,40.43,48100.0,32.1217,32.1376,32.1217,32.1376,48100.0
2013-01-24 12:00:00,40.43,40.44,40.41,40.42,47600.0,32.1376,32.1456,32.1217,32.1297,47600.0
2013-01-24 12:05:00,40.42,40.42,40.4,40.41,34000.0,32.1297,32.1297,32.1138,32.1217,34000.0
2013-01-24 12:10:00,40.4,40.42,40.4,40.42,141500.0,32.1138,32.1297,32.1138,32.1297,141500.0
2013-01-24 12:15:00,40.41,40.41,40.39,40.4,44200.0,32.1217,32.1217,32.1058,32.1138,44200.0
2013-01-24 12:20:00,40.4,40.4,40.39,40.4,11700.0,32.1138,32.1138,32.1058,32.1138,11700.0
2013-01-24 12:25:00,40.39,40.4,40.38,40.39,22000.0,32.1058,32.1138,32.0979,32.1058,22000.0
2013-01-24 12:30:00,40.38,40.39,40.35,40.36,61900.0,32.0979,32.1058,32.0741,32.082,61900.0
2013-01-24 12:35:00,40.35,40.36,40.3,40.3,24400.0,32.0741,32.082,32.0343,32.0343,24400.0
2013-01-24 12:40:00,40.31,40.32,40.3,40.3,45900.0,32.0423,32.0502,32.0343,32.0343,45900.0
2013-01-24 12:45:00,40.3,40.32,40.3,40.31,39600.0,32.0343,32.0502,32.0343,32.0423,39600.0
2013-01-24 12:50:00,40.31,40.31,40.28,40.29,44800.0,32.0423,32.0423,32.0184,32.0264,44800.0
2013-01-24 12:55:00,40.29,40.3,40.24,40.25,42200.0,32.0264,32.0343,31.9866,31.9946,42200.0
2013-01-24 13:00:00,40.26,40.29,40.25,40.25,116700.0,32.0025,32.0264,31.9946,31.9946,116700.0
2013-01-24 13:05:00,40.26,40.27,40.25,40.27,22700.0,32.0025,32.0105,31.9946,32.0105,22700.0
2013-01-24 13:10:00,40.27,40.28,40.26,40.27,48400.0,32.0105,32.0184,32.0025,32.0105,48400.0
2013-01-24 13:15:00,40.26,40.29,40.26,40.29,51300.0,32.0025,32.0264,32.0025,32.0264,51300.0
2013-01-24 13:20:00,40.29,40.31,40.28,40.3,53400.0,32.0264,32.0423,32.0184,32.0343,53400.0
2013-01-24 13:25:00,40.3,40.32,40.3,40.3,56600.0,32.0343,32.0502,32.0343,32.0343,56600.0
2013-01-24 13:30:00,40.31,40.31,40.28,40.28,66000.0,32.0423,32.0423,32.0184,32.0184,66000.0
2013-01-24 13:35:00,40.29,40.29,40.27,40.27,42500.0,32.0264,32.0264,32.0105,32.0105,42500.0
2013-01-24 13:40:00,40.27,40.27,40.24,40.25,41900.0,32.0105,32.0105,31.9866,31.9946,41900.0
2013-01-24 13:45:00,40.24,40.24,40.21,40.21,88100.0,31.9866,31.9866,31.9628,31.9628,88100.0
2013-01-24 13:50:00,40.22,40.27,40.2,40.27,61200.0,31.9707,32.0105,31.9548,32.0105,61200.0
2013-01-24 13:55:00,40.27,40.27,40.25,40.25,57600.0,32.0105,32.0105,31.9946,31.9946,57600.0
2013-01-24 14:00:00,40.25,40.25,40.23,40.25,45900.0,31.9946,31.9946,31.9787,31.9946,45900.0
2013-01-24 14:05:00,40.25,40.28,40.25,40.28,34700.0,31.9946,32.0184,31.9946,32.0184,34700.0
2013-01-24 14:10:00,40.29,40.29,40.28,40.28,16100.0,32.0264,32.0264,32.0184,32.0184,16100.0
2013-01-24 14:15:00,40.28,40.29,40.25,40.25,34600.0,32.0184,32.0264,31.9946,31.9946,34600.0
2013-01-24 14:20:00,40.25,40.26,40.24,40.25,23100.0,31.9946,32.0025,31.9866,31.9946,23100.0
2013-01-24 14:25:00,40.25,40.26,40.24,40.26,35300.0,31.9946,32.0025,31.9866,32.0025,35300.0
2013-01-24 14:30:00,40.26,40.29,40.26,40.27,55600.0,32.0025,32.0264,32.0025,32.0105,55600.0
2013-01-24 14:35:00,40.27,40.3,40.27,40.29,19700.0,32.0105,32.0343,32.0105,32.0264,19700.0
2013-01-24 14:40:00,40.3,40.32,40.28,40.32,88100.0,32.0343,32.0502,32.0184,32.0502,88100.0
2013-01-24 14:45:00,40.32,40.32,40.31,40.32,28600.0,32.0502,32.0502,32.0423,32.0502,28600.0
2013-01-24 14:50:00,40.32,40.33,40.3,40.3,48500.0,32.0502,32.0582,32.0343,32.0343,48500.0
2013-01-24 14:55:00,40.31,40.32,40.28,40.29,37300.0,32.0423,32.0502,32.0184,32.0264,37300.0
2013-01-24 15:00:00,40.29,40.31,40.28,40.3,89700.0,32.0264,32.0423,32.0184,32.0343,89700.0
2013-01-24 15:05:00,40.3,40.33,40.29,40.31,122400.0,32.0343,32.0582,32.0264,32.0423,122400.0
2013-01-24 15:10:00,40.31,40.34,40.31,40.33,34500.0,32.0423,32.0661,32.0423,32.0582,34500.0
2013-01-24 15:15:00,40.34,40.36,40.33,40.34,112200.0,32.0661,32.082,32.0582,32.0661,112200.0
2013-01-24 15:20:00,40.34,40.35,40.33,40.34,56000.0,32.0661,32.0741,32.0582,32.0661,56000.0
2013-01-24 15:25:00,40.34,40.37,40.34,40.35,49400.0,32.0661,32.09,32.0661,32.0741,49400.0
2013-01-24 15:30:00,40.36,40.39,40.35,40.38,339300.0,32.082,32.1058,32.0741,32.0979,339300.0
2013-01-24 15:35:00,40.37,40.41,40.37,40.39,138200.0,32.09,32.1217,32.09,32.1058,138200.0
2013-01-24 15:40:00,40.4,40.4,40.39,40.4,104100.0,32.1138,32.1138,32.1058,32.1138,104100.0
2013-01-24 15:45:00,40.4,40.4,40.35,40.37,117000.0,32.1138,32.1138,32.0741,32.09,117000.0
2013-01-24 15:50:00,40.37,40.38,40.31,40.32,124600.0,32.09,32.0979,32.0423,32.0502,124600.0
2013-01-24 15:55:00,40.31,40.34,40.31,40.32,335300.0,32.0423,32.0661,32.0423,32.0502,335300.0
2013-01-25 09:30:00,40.47,40.47,40.36,40.38,133500.0,32.1694,32.1694,32.082,32.0979,133500.0
2013-01-25 09:35:00,40.39,40.41,40.31,40.33,75300.0,32.1058,32.1217,32.0423,32.0582,75300.0
2013-01-25 09:40:00,40.32,40.35,40.31,40.33,127500.0,32.0502,32.0741,32.0423,32.0582,127500.0
2013-01-25 09:45:00,40.33,40.36,40.31,40.34,99400.0,32.0582,32.082,32.0423,32.0661,99400.0
2013-01-25 09:50:00,40.33,40.37,40.33,40.36,114000.0,32.0582,32.09,32.0582,32.082,114000.0
2013-01-25 09:55:00,40.36,40.38,40.36,40.38,302000.0,32.082,32.0979,32.082,32.0979,302000.0
2013-01-25 10:00:00,40.37,40.37,40.29,40.33,112900.0,32.09,32.09,32.0264,32.0582,112900.0
2013-01-25 10:05:00,40.34,40.38,40.33,40.36,62000.0,32.0661,32.0979,32.0582,32.082,62000.0
2013-01-25 10:10:00,40.37,40.4,40.37,40.39,250400.0,32.09,32.1138,32.09,32.1058,250400.0
2013-01-25 10:15:00,40.38,40.41,40.38,40.41,75400.0,32.0979,32.1217,32.0979,32.1217,75400.0
2013-01-25 10:20:00,40.4,40.41,40.37,40.37,67300.0,32.1138,32.1217,32.09,32.09,67300.0
2013-01-25 10:25:00,40.37,40.37,40.31,40.31,140200.0,32.09,32.09,32.0423,32.0423,140200.0
2013-01-25 10:30:00,40.31,40.33,40.3,40.33,62400.0,32.0423,32.0582,32.0343,32.0582,62400.0
2013-01-25 10:35:00,40.32,40.33,40.3,40.32,26600.0,32.0502,32.0582,32.0343,32.0502,26600.0
2013-01-25 10:40:00,40.31,40.36,40.31,40.34,21100.0,32.0423,32.082,32.0423,32.0661,21100.0
2013-01-25 10:45:00,40.34,40.34,40.31,40.34,42500.0,32.0661,32.0661,32.0423,32.0661,42500.0
2013-01-25 10:50:00,40.34,40.35,40.32,40.32,86000.0,32.0661,32.0741,32.0502,32.0502,86000.0
2013-01-25 10:55:00,40.33,40.34,40.32,40.34,32000.0,32.0582,32.0661,32.0502,32.0661,32000.0
2013-01-25 11:00:00,40.33,40.37,40.31,40.36,134500.0,32.0582,32.09,32.0423,32.082,134500.0
2013-01-25 11:05:00,40.36,40.37,40.34,40.34,44800.0,32.082,32.09,32.0661,32.0661,44800.0
2013-01-25 11:10:00,40.35,40.37,40.35,40.36,22400.0,32.0741,32.09,32.0741,32.082,22400.0
2013-01-25 11:15:00,40.36,40.37,40.32,40.32,33800.0,32.082,32.09,32.0502,32.0502,33800.0
2013-01-25 11:20:00,40.32,40.33,40.3,40.3,38900.0,32.0502,32.0582,32.0343,32.0343,38900.0
2013-01-25 11:25:00,40.3,40.34,40.3,40.32,182900.0,32.0343,32.0661,32.0343,32.0502,182900.0
2013-01-25 11:30:00,40.32,40.36,40.32,40.35,81800.0,32.0502,32.082,32.0502,32.0741,81800.0
2013-01-25 11:35:00,40.35,40.37,40.34,40.36,29600.0,32.0741,32.09,32.0661,32.082,29600.0
2013-01-25 11:40:00,40.36,40.37,40.35,40.36,24300.0,32.082,32.09,32.0741,32.082,24300.0
2013-01-25 11:45:00,40.36,40.38,40.36,40.37,30500.0,32.082,32.0979,32.082,32.09,30500.0
2013-01-25 11:50:00,40.38,40.38,40.33,40.33,83100.0,32.0979,32.0979,32.0582,32.0582,83100.0
2013-01-25 11:55:00,40.33,40.36,40.33,40.34,30800.0,32.0582,32.082,32.0582,32.0661,30800.0
2013-01-25 12:00:00,40.34,40.39,40.33,40.39,27600.0,32.0661,32.1058,32.0582,32.1058,27600.0
2013-01-25 12:05:00,40.39,40.44,40.39,40.44,59300.0,32.1058,32.1456,32.1058,32.1456,59300.0
2013-01-25 12:10:00,40.44,40.44,40.42,40.43,60600.0,32.1456,32.1456,32.1297,32.1376,60600.0
2013-01-25 12:15:00,40.43,40.45,40.42,40.45,25800.0,32.1376,32.1535,32.1297,32.1535,25800.0
2013-01-25 12:20:00,40.45,40.45,40.43,40.45,45400.0,32.1535,32.1535,32.1376,32.1535,45400.0
2013-01-25 12:25:00,40.45,40.45,40.42,40.42,28800.0,32.1535,32.1535,32.1297,32.1297,28800.0
2013-01-25 12:30:00,40.43,40.44,40.41,40.43,257400.0,32.1376,32.1456,32.1217,32.1376,257400.0
2013-01-25 12:35:00,40.44,40.44,40.41,40.42,40900.0,32.1456,32.1456,32.1217,32.1297,40900.0
2013-01-25 12:40:00,40.43,40.44,40.41,40.42,82900.0,32.1376,32.1456,32.1217,32.1297,82900.0
2013-01-25 12:45:00,40.42,40.44,40.41,40.43,30100.0,32.1297,32.1456,32.1217,32.1376,30100.0
2013-01-25 12:50:00,40.43,40.45,40.43,40.44,23200.0,32.1376,32.1535,32.1376,32.1456,23200.0
2013-01-25 12:55:00,40.45,40.45,40.42,40.43,12800.0,32.1535,32.1535,32.1297,32.1376,12800.0
2013-01-25 13:00:00,40.43,40.45,40.42,40.44,29700.0,32.1376,32.1535,32.1297,32.1456,29700.0
2013-01-25 13:05:00,40.44,40.45,40.44,40.44,11800.0,32.1456,32.1535,32.1456,32.1456,11800.0
2013-01-25 13:10:00,40.45,40.47,40.44,40.45,28300.0,32.1535,32.1694,32.1456,32.1535,28300.0
2013-01-25 13:15:00,40.44,40.46,40.44,40.44,47500.0,32.1456,32.1615,32.1456,32.1456,47500.0
2013-01-25 13:20:00,40.43,40.44,40.43,40.44,15100.0,32.1376,32.1456,32.1376,32.1456,15100.0
2013-01-25 13:25:00,40.44,40.45,40.43,40.44,29000.0,32.1456,32.1535,32.1376,32.1456,29000.0
2013-01-25 13:30:00,40.44,40.44,40.42,40.43,25200.0,32.1456,32.1456,32.1297,32.1376,25200.0
2013-01-25 13:35:00,40.44,40.45,40.43,40.45,28700.0,32.1456,32.1535,32.1376,32.1535,28700.0
2013-01-25 13:40:00,40.45,40.46,40.44,40.46,149000.0,32.1535,32.1615,32.1456,32.1615,149000.0
2013-01-25 13:45:00,40.46,40.46,40.43,40.44,30000.0,32.1615,32.1615,32.1376,32.1456,30000.0
2013-01-25 13:50:00,40.44,40.44,40.42,40.44,27700.0,32.1456,32.1456,32.1297,32.1456,27700.0
2013-01-25 13:55:00,40.44,40.44,40.43,40.43,6900.0,32.1456,32.1456,32.1376,32.1376,6900.0
2013-01-25 14:00:00,40.44,40.48,40.44,40.47,50100.0,32.1456,32.1774,32.1456,32.1694,50100.0
2013-01-25 14:05:00,40.48,40.49,40.47,40.49,17400.0,32.1774,32.1853,32.1694,32.1853,17400.0
2013-01-25 14:10:00,40.49,40.5,40.48,40.48,45300.0,32.1853,32.1933,32.1774,32.1774,45300.0
2013-01-25 14:15:00,40.48,40.49,40.46,40.47,50000.0,32.1774,32.1853,32.1615,32.1694,50000.0
2013-01-25 14:20:00,40.47,40.47,40.46,40.47,47300.0,32.1694,32.1694,32.1615,32.1694,47300.0
2013-01-25 14:25:00,40.47,40.47,40.46,40.46,39400.0,32.1694,32.1694,32.1615,32.1615,39400.0
2013-01-25 14:30:00,40.46,40.51,40.46,40.51,113900.0,32.1615,32.2012,32.1615,32.2012,113900.0
2013-01-25 14:35:00,40.51,40.52,40.48,40.48,44000.0,32.2012,32.2092,32.1774,32.1774,44000.0
2013-01-25 14:40:00,40.48,40.49,40.48,40.48,23800.0,32.1774,32.1853,32.1774,32.1774,23800.0
2013-01-25 14:45:00,40.48,40.5,40.48,40.48,59000.0,32.1774,32.1933,32.1774,32.1774,59000.0
2013-01-25 14:50:00,40.48,40.49,40.45,40.46,24500.0,32.1774,32.1853,32.1535,32.1615,24500.0
2013-01-25 14:55:00,40.46,40.46,40.43,40.44,164800.0,32.1615,32.1615,32.1376,32.1456,164800.0
2013-01-25 15:00:00,40.44,40.46,40.43,40.45,55400.0,32.1456,32.1615,32.1376,32.1535,55400.0
2013-01-25 15:05:00,40.45,40.45,40.43,40.45,59400.0,32.1535,32.1535,32.1376,32.1535,59400.0
2013-01-25 15:10:00,40.45,40.45,40.43,40.45,60600.0,32.1535,32.1535,32.1376,32.1535,60600.0
2013-01-25 15:15:00,40.45,40.46,40.44,40.45,45200.0,32.1535,32.1615,32.1456,32.1535,45200.0
2013-01-25 15:20:00,40.45,40.45,40.43,40.43,31900.0,32.1535,32.1535,32.1376,32.1376,31900.0
2013-01-25 15:25:00,40.43,40.46,40.43,40.46,132100.0,32.1376,32.1615,32.1376,32.1615,132100.0
2013-01-25 15:30:00,40.46,40.47,40.45,40.46,44800.0,32.1615,32.1694,32.1535,32.1615,44800.0
2013-01-25 15:35:00,40.46,40.46,40.44,40.45,77300.0,32.1615,32.1615,32.1456,32.1535,77300.0
2013-01-25 15:40:00,40.44,40.45,40.39,40.41,447400.0,32.1456,32.1535,32.1058,32.1217,447400.0
2013-01-25 15:45:00,40.4,40.41,40.37,40.39,122600.0,32.1138,32.1217,32.09,32.1058,122600.0
2013-01-25 15:50:00,40.39,40.44,40.39,40.43,161000.0,32.1058,32.1456,32.1058,32.1376,161000.0
2013-01-25 15:55:00,40.44,40.48,40.42,40.48,611000.0,32.1456,32.1774,32.1297,32.1774,611000.0
2013-01-28 09:30:00,40.63,40.65,40.58,40.59,498400.0,32.2966,32.3125,32.2569,32.2648,498400.0
2013-01-28 09:35:00,40.6,40.6,40.54,40.56,122100.0,32.2728,32.2728,32.2251,32.241,122100.0
2013-01-28 09:40:00,40.56,40.6,40.55,40.58,70200.0,32.241,32.2728,32.233,32.2569,70200.0
2013-01-28 09:45:00,40.58,40.59,40.52,40.53,433900.0,32.2569,32.2648,32.2092,32.2171,433900.0
2013-01-28 09:50:00,40.52,40.54,40.49,40.5,133600.0,32.2092,32.2251,32.1853,32.1933,133600.0
2013-01-28 09:55:00,40.5,40.5,40.46,40.46,214200.0,32.1933,32.1933,32.1615,32.1615,214200.0
2013-01-28 10:00:00,40.46,40.46,40.42,40.44,124500.0,32.1615,32.1615,32.1297,32.1456,124500.0
2013-01-28 10:05:00,40.44,40.44,40.37,40.37,49500.0,32.1456,32.1456,32.09,32.09,49500.0
2013-01-28 10:10:00,40.37,40.39,40.36,40.36,136100.0,32.09,32.1058,32.082,32.082,136100.0
2013-01-28 10:15:00,40.36,40.38,40.32,40.37,53200.0,32.082,32.0979,32.0502,32.09,53200.0
2013-01-28 10:20:00,40.37,40.42,40.37,40.42,54100.0,32.09,32.1297,32.09,32.1297,54100.0
2013-01-28 10:25:00,40.42,40.44,40.4,40.44,173900.0,32.1297,32.1456,32.1138,32.1456,173900.0
2013-01-28 10:30:00,40.44,40.45,40.42,40.44,15900.0,32.1456,32.1535,32.1297,32.1456,15900.0
2013-01-28 10:35:00,40.45,40.45,40.4,40.4,104700.0,32.1535,32.1535,32.1138,32.1138,104700.0
2013-01-28 10:40:00,40.4,40.4,40.37,40.39,25800.0,32.1138,32.1138,32.09,32.1058,25800.0
2013-01-28 10:45:00,40.39,40.43,40.39,40.43,26900.0,32.1058,32.1376,32.1058,32.1376,26900.0
2013-01-28 10:50:00,40.43,40.43,40.4,40.4,15300.0,32.1376,32.1376,32.1138,32.1138,15300.0
2013-01-28 10:55:00,40.4,40.41,40.39,40.41,17900.0,32.1138,32.1217,32.1058,32.1217,17900.0
2013-01-28 11:00:00,40.41,40.44,40.41,40.43,61900.0,32.1217,32.1456,32.1217,32.1376,61900.0
2013-01-28 11:05:00,40.43,40.43,40.41,40.42,19200.0,32.1376,32.1376,32.1217,32.1297,19200.0
2013-01-28 11:10:00,40.41,40.43,40.41,40.43,13100.0,32.1217,32.1376,32.1217,32.1376,13100.0
2013-01-28 11:15:00,40.43,40.44,40.41,40.43,25300.0,32.1376,32.1456,32.1217,32.1376,25300.0
2013-01-28 11:20:00,40.43,40.46,40.42,40.45,32400.0,32.1376,32.1615,32.1297,32.1535,32400.0
2013-01-28 11:25:00,40.45,40.5,40.44,40.49,49900.0,32.1535,32.1933,32.1456,32.1853,49900.0
2013-01-28 11:30:00,40.5,40.52,40.5,40.5,105300.0,32.1933,32.2092,32.1933,32.1933,105300.0
2013-01-28 11:35:00,40.51,40.51,40.47,40.49,217300.0,32.2012,32.2012,32.1694,32.1853,217300.0
2013-01-28 11:40:00,40.49,40.5,40.47,40.47,11200.0,32.1853,32.1933,32.1694,32.1694,11200.0
2013-01-28 11:45:00,40.48,40.5,40.46,40.49,76300.0,32.1774,32.1933,32.1615,32.1853,76300.0
2013-01-28 11:50:00,40.48,40.51,40.48,40.48,30700.0,32.1774,32.2012,32.1774,32.1774,30700.0
2013-01-28 11:55:00,40.49,40.5,40.48,40.48,17800.0,32.1853,32.1933,32.1774,32.1774,17800.0
2013-01-28 12:00:00,40.48,40.51,40.48,40.49,29800.0,32.1774,32.2012,32.1774,32.1853,29800.0
2013-01-28 12:05:00,40.49,40.51,40.49,40.5,23900.0,32.1853,32.2012,32.1853,32.1933,23900.0
2013-01-28 12:10:00,40.51,40.51,40.5,40.5,16300.0,32.2012,32.2012,32.1933,32.1933,16300.0
2013-01-28 12:15:00,40.5,40.5,40.48,40.48,133600.0,32.1933,32.1933,32.1774,32.1774,133600.0
2013-01-28 12:20:00,40.48,40.49,40.45,40.47,23000.0,32.1774,32.1853,32.1535,32.1694,23000.0
2013-01-28 12:25:00,40.47,40.47,40.45,40.46,15200.0,32.1694,32.1694,32.1535,32.1615,15200.0
2013-01-28 12:30:00,40.47,40.47,40.45,40.46,25600.0,32.1694,32.1694,32.1535,32.1615,25600.0
2013-01-28 12:35:00,40.46,40.47,40.45,40.46,11800.0,32.1615,32.1694,32.1535,32.1615,11800.0
2013-01-28 12:40:00,40.46,40.46,40.45,40.46,9200.0,32.1615,32.1615,32.1535,32.1615,9200.0
2013-01-28 12:45:00,40.46,40.47,40.45,40.46,17500.0,32.1615,32.1694,32.1535,32.1615,17500.0
2013-01-28 12:50:00,40.46,40.46,40.44,40.45,20400.0,32.1615,32.1615,32.1456,32.1535,20400.0
2013-01-28 12:55:00,40.46,40.46,40.44,40.44,12300.0,32.1615,32.1615,32.1456,32.1456,12300.0
2013-01-28 13:00:00,40.43,40.44,40.41,40.43,22500.0,32.1376,32.1456,32.1217,32.1376,22500.0
2013-01-28 13:05:00,40.42,40.42,40.39,40.41,38600.0,32.1297,32.1297,32.1058,32.1217,38600.0
2013-01-28 13:10:00,40.4,40.41,40.4,40.41,48300.0,32.1138,32.1217,32.1138,32.1217,48300.0
2013-01-28 13:15:00,40.41,40.41,40.38,40.39,23700.0,32.1217,32.1217,32.0979,32.1058,23700.0
2013-01-28 13:20:00,40.39,40.4,40.38,40.4,9700.0,32.1058,32.1138,32.0979,32.1138,9700.0
2013-01-28 13:25:00,40.4,40.41,40.39,40.39,13800.0,32.1138,32.1217,32.1058,32.1058,13800.0
2013-01-28 13:30:00,40.4,40.41,40.39,40.4,87200.0,32.1138,32.1217,32.1058,32.1138,87200.0
2013-01-28 13:35:00,40.4,40.43,40.4,40.42,57300.0,32.1138,32.1376,32.1138,32.1297,57300.0
2013-01-28 13:40:00,40.42,40.43,40.41,40.42,7800.0,32.1297,32.1376,32.1217,32.1297,7800.0
2013-01-28 13:45:00,40.42,40.43,40.41,40.41,74900.0,32.1297,32.1376,32.1217,32.1217,74900.0
2013-01-28 13:50:00,40.41,40.41,40.41,40.41,12600.0,32.1217,32.1217,32.1217,32.1217,12600.0
2013-01-28 13:55:00,40.41,40.42,40.41,40.41,97100.0,32.1217,32.1297,32.1217,32.1217,97100.0
2013-01-28 14:00:00,40.4,40.41,40.4,40.41,10700.0,32.1138,32.1217,32.1138,32.1217,10700.0
2013-01-28 14:05:00,40.41,40.42,40.4,40.42,23300.0,32.1217,32.1297,32.1138,32.1297,23300.0
2013-01-28 14:10:00,40.42,40.44,40.42,40.44,7000.0,32.1297,32.1456,32.1297,32.1456,7000.0
2013-01-28 14:15:00,40.43,40.45,40.43,40.44,36800.0,32.1376,32.1535,32.1376,32.1456,36800.0
2013-01-28 14:20:00,40.44,40.45,40.43,40.45,28400.0,32.1456,32.1535,32.1376,32.1535,28400.0
2013-01-28 14:25:00,40.45,40.45,40.43,40.45,18700.0,32.1535,32.1535,32.1376,32.1535,18700.0
2013-01-28 14:30:00,40.45,40.46,40.44,40.45,15700.0,32.1535,32.1615,32.1456,32.1535,15700.0
2013-01-28 14:35:00,40.44,40.45,40.43,40.44,30700.0,32.1456,32.1535,32.1376,32.1456,30700.0
2013-01-28 14:40:00,40.45,40.46,40.44,40.46,99900.0,32.1535,32.1615,32.1456,32.1615,99900.0
2013-01-28 14:45:00,40.46,40.48,40.45,40.47,50200.0,32.1615,32.1774,32.1535,32.1694,50200.0
2013-01-28 14:50:00,40.48,40.48,40.47,40.47,26300.0,32.1774,32.1774,32.1694,32.1694,26300.0
2013-01-28 14:55:00,40.47,40.48,40.46,40.47,28900.0,32.1694,32.1774,32.1615,32.1694,28900.0
2013-01-28 15:00:00,40.47,40.49,40.47,40.48,38300.0,32.1694,32.1853,32.1694,32.1774,38300.0
2013-01-28 15:05:00,40.48,40.49,40.44,40.45,85700.0,32.1774,32.1853,32.1456,32.1535,85700.0
2013-01-28 15:10:00,40.45,40.46,40.45,40.46,41800.0,32.1535,32.1615,32.1535,32.1615,41800.0
2013-01-28 15:15:00,40.46,40.48,40.45,40.47,47900.0,32.1615,32.1774,32.1535,32.1694,47900.0
2013-01-28 15:20:00,40.47,40.47,40.41,40.42,76800.0,32.1694,32.1694,32.1217,32.1297,76800.0
2013-01-28 15:25:00,40.43,40.44,40.42,40.43,46400.0,32.1376,32.1456,32.1297,32.1376,46400.0
2013-01-28 15:30:00,40.43,40.46,40.43,40.45,106500.0,32.1376,32.1615,32.1376,32.1535,106500.0
2013-01-28 15:35:00,40.46,40.46,40.44,40.45,56300.0,32.1615,32.1615,32.1456,32.1535,56300.0
2013-01-28 15:40:00,40.45,40.46,40.43,40.46,71500.0,32.1535,32.1615,32.1376,32.1615,71500.0
2013-01-28 15:45:00,40.46,40.48,40.45,40.48,102500.0,32.1615,32.1774,32.1535,32.1774,102500.0
2013-01-28 15:50:00,40.48,40.48,40.45,40.47,118200.0,32.1774,32.1774,32.1535,32.1694,118200.0
2013-01-28 15:55:00,40.47,40.49,40.45,40.46,468400.0,32.1694,32.1853,32.1535,32.1615,468400.0
2013-01-29 09:30:00,40.41,40.41,40.35,40.39,83600.0,32.1217,32.1217,32.0741,32.1058,83600.0
2013-01-29 09:35:00,40.39,40.41,40.38,40.4,69400.0,32.1058,32.1217,32.0979,32.1138,69400.0
2013-01-29 09:40:00,40.4,40.43,40.37,40.38,193200.0,32.1138,32.1376,32.09,32.0979,193200.0
2013-01-29 09:45:00,40.38,40.44,40.38,40.44,73000.0,32.0979,32.1456,32.0979,32.1456,73000.0
2013-01-29 09:50:00,40.44,40.49,40.44,40.47,74500.0,32.1456,32.1853,32.1456,32.1694,74500.0
2013-01-29 09:55:00,40.48,40.5,40.43,40.44,194900.0,32.1774,32.1933,32.1376,32.1456,194900.0
2013-01-29 10:00:00,40.44,40.44,40.37,40.37,167100.0,32.1456,32.1456,32.09,32.09,167100.0
2013-01-29 10:05:00,40.37,40.38,40.35,40.36,244000.0,32.09,32.0979,32.0741,32.082,244000.0
2013-01-29 10:10:00,40.36,40.42,40.36,40.4,130000.0,32.082,32.1297,32.082,32.1138,130000.0
2013-01-29 10:15:00,40.4,40.43,40.4,40.43,17800.0,32.1138,32.1376,32.1138,32.1376,17800.0
2013-01-29 10:20:00,40.44,40.49,40.44,40.49,75700.0,32.1456,32.1853,32.1456,32.1853,75700.0
2013-01-29 10:25:00,40.48,40.48,40.43,40.44,59000.0,32.1774,32.1774,32.1376,32.1456,59000.0
2013-01-29 10:30:00,40.44,40.45,40.43,40.43,74300.0,32.1456,32.1535,32.1376,32.1376,74300.0
2013-01-29 10:35:00,40.44,40.45,40.43,40.44,33200.0,32.1456,32.1535,32.1376,32.1456,33200.0
2013-01-29 10:40:00,40.44,40.48,40.44,40.48,70300.0,32.1456,32.1774,32.1456,32.1774,70300.0
2013-01-29 10:45:00,40.48,40.48,40.46,40.47,32200.0,32.1774,32.1774,32.1615,32.1694,32200.0
2013-01-29 10:50:00,40.47,40.48,40.47,40.48,33200.0,32.1694,32.1774,32.1694,32.1774,33200.0
2013-01-29 10:55:00,40.47,40.5,40.46,40.46,40100.0,32.1694,32.1933,32.1615,32.1615,40100.0
2013-01-29 11:00:00,40.46,40.47,40.45,40.47,48100.0,32.1615,32.1694,32.1535,32.1694,48100.0
2013-01-29 11:05:00,40.48,40.5,40.47,40.49,71200.0,32.1774,32.1933,32.1694,32.1853,71200.0
2013-01-29 11:10:00,40.49,40.49,40.46,40.47,78700.0,32.1853,32.1853,32.1615,32.1694,78700.0
2013-01-29 11:15:00,40.47,40.48,40.47,40.48,84700.0,32.1694,32.1774,32.1694,32.1774,84700.0
2013-01-29 11:20:00,40.48,40.53,40.48,40.52,43300.0,32.1774,32.2171,32.1774,32.2092,43300.0
2013-01-29 11:25:00,40.52,40.54,40.5,40.54,85000.0,32.2092,32.2251,32.1933,32.2251,85000.0
2013-01-29 11:30:00,40.54,40.54,40.52,40.53,260600.0,32.2251,32.2251,32.2092,32.2171,260600.0
2013-01-29 11:35:00,40.53,40.55,40.52,40.53,64200.0,32.2171,32.233,32.2092,32.2171,64200.0
2013-01-29 11:40:00,40.52,40.54,40.52,40.53,28600.0,32.2092,32.2251,32.2092,32.2171,28600.0
2013-01-29 11:45:00,40.52,40.54,40.52,40.52,43900.0,32.2092,32.2251,32.2092,32.2092,43900.0
2013-01-29 11:50:00,40.52,40.54,40.52,40.54,11800.0,32.2092,32.2251,32.2092,32.2251,11800.0
2013-01-29 11:55:00,40.54,40.54,40.5,40.52,79500.0,32.2251,32.2251,32.1933,32.2092,79500.0
2013-01-29 12:00:00,40.51,40.51,40.49,40.5,14400.0,32.2012,32.2012,32.1853,32.1933,14400.0
2013-01-29 12:05:00,40.5,40.5,40.49,40.5,10500.0,32.1933,32.1933,32.1853,32.1933,10500.0
2013-01-29 12:10:00,40.49,40.5,40.48,40.49,19600.0,32.1853,32.1933,32.1774,32.1853,19600.0
2013-01-29 12:15:00,40.5,40.52,40.49,40.51,28200.0,32.1933,32.2092,32.1853,32.2012,28200.0
2013-01-29 12:20:00,40.52,40.52,40.48,40.49,85700.0,32.2092,32.2092,32.1774,32.1853,85700.0
2013-01-29 12:25:00,40.48,40.48,40.48,40.48,15100.0,32.1774,32.1774,32.1774,32.1774,15100.0
2013-01-29 12:30:00,40.49,40.5,40.48,40.5,20500.0,32.1853,32.1933,32.1774,32.1933,20500.0
2013-01-29 12:35:00,40.5,40.51,40.49,40.51,17100.0,32.1933,32.2012,32.1853,32.2012,17100.0
2013-01-29 12:40:00,40.51,40.52,40.51,40.51,33500.0,32.2012,32.2092,32.2012,32.2012,33500.0
2013-01-29 12:45:00,40.52,40.53,40.51,40.51,41900.0,32.2092,32.2171,32.2012,32.2012,41900.0
2013-01-29 12:50:00,40.52,40.55,40.51,40.53,67000.0,32.2092,32.233,32.2012,32.2171,67000.0
2013-01-29 12:55:00,40.53,40.53,40.52,40.53,25300.0,32.2171,32.2171,32.2092,32.2171,25300.0
2013-01-29 13:00:00,40.54,40.55,40.53,40.55,28000.0,32.2251,32.233,32.2171,32.233,28000.0
2013-01-29 13:05:00,40.55,40.56,40.53,40.53,35300.0,32.233,32.241,32.2171,32.2171,35300.0
2013-01-29 13:10:00,40.53,40.54,40.53,40.53,25100.0,32.2171,32.2251,32.2171,32.2171,25100.0
2013-01-29 13:15:00,40.53,40.55,40.52,40.55,15200.0,32.2171,32.233,32.2092,32.233,15200.0
2013-01-29 13:20:00,40.54,40.55,40.53,40.54,54300.0,32.2251,32.233,32.2171,32.2251,54300.0
2013-01-29 13:25:00,40.54,40.54,40.52,40.53,17500.0,32.2251,32.2251,32.2092,32.2171,17500.0
2013-01-29 13:30:00,40.52,40.54,40.52,40.53,25400.0,32.2092,32.2251,32.2092,32.2171,25400.0
2013-01-29 13:35:00,40.54,40.58,40.53,40.57,33500.0,32.2251,32.2569,32.2171,32.2489,33500.0
2013-01-29 13:40:00,40.56,40.57,40.56,40.56,26300.0,32.241,32.2489,32.241,32.241,26300.0
2013-01-29 13:45:00,40.55,40.56,40.54,40.54,81400.0,32.233,32.241,32.2251,32.2251,81400.0
2013-01-29 13:50:00,40.54,40.55,40.53,40.55,14200.0,32.2251,32.233,32.2171,32.233,14200.0
2013-01-29 13:55:00,40.55,40.57,40.54,40.57,27000.0,32.233,32.2489,32.2251,32.2489,27000.0
2013-01-29 14:00:00,40.56,40.57,40.55,40.56,28400.0,32.241,32.2489,32.233,32.241,28400.0
2013-01-29 14:05:00,40.56,40.57,40.56,40.57,48900.0,32.241,32.2489,32.241,32.2489,48900.0
2013-01-29 14:10:00,40.57,40.57,40.56,40.56,24700.0,32.2489,32.2489,32.241,32.241,24700.0
2013-01-29 14:15:00,40.55,40.57,40.55,40.55,122600.0,32.233,32.2489,32.233,32.233,122600.0
2013-01-29 14:20:00,40.55,40.56,40.54,40.55,25900.0,32.233,32.241,32.2251,32.233,25900.0
2013-01-29 14:25:00,40.56,40.56,40.55,40.56,17100.0,32.241,32.241,32.233,32.241,17100.0
2013-01-29 14:30:00,40.55,40.56,40.55,40.55,33000.0,32.233,32.241,32.233,32.233,33000.0
2013-01-29 14:35:00,40.55,40.57,40.55,40.56,15000.0,32.233,32.2489,32.233,32.241,15000.0
2013-01-29 14:40:00,40.57,40.57,40.56,40.57,17100.0,32.2489,32.2489,32.241,32.2489,17100.0
2013-01-29 14:45:00,40.56,40.57,40.54,40.54,44600.0,32.241,32.2489,32.2251,32.2251,44600.0
2013-01-29 14:50:00,40.54,40.55,40.53,40.53,68100.0,32.2251,32.233,32.2171,32.2171,68100.0
2013-01-29 14:55:00,40.53,40.55,40.53,40.55,19500.0,32.2171,32.233,32.2171,32.233,19500.0
2013-01-29 15:00:00,40.55,40.56,40.54,40.54,51300.0,32.233,32.241,32.2251,32.2251,51300.0
2013-01-29 15:05:00,40.55,40.55,40.52,40.54,129500.0,32.233,32.233,32.2092,32.2251,129500.0
2013-01-29 15:10:00,40.55,40.59,40.55,40.55,101700.0,32.233,32.2648,32.233,32.233,101700.0
2013-01-29 15:15:00,40.55,40.57,40.55,40.57,14800.0,32.233,32.2489,32.233,32.2489,14800.0
2013-01-29 15:20:00,40.57,40.58,40.56,40.57,50600.0,32.2489,32.2569,32.241,32.2489,50600.0
2013-01-29 15:25:00,40.56,40.58,40.55,40.57,64500.0,32.241,32.2569,32.233,32.2489,64500.0
2013-01-29 15:30:00,40.57,40.59,40.57,40.58,55200.0,32.2489,32.2648,32.2489,32.2569,55200.0
2013-01-29 15:35:00,40.58,40.59,40.57,40.58,59000.0,32.2569,32.2648,32.2489,32.2569,59000.0
2013-01-29 15:40:00,40.58,40.59,40.57,40.59,69000.0,32.2569,32.2648,32.2489,32.2648,69000.0
2013-01-29 15:45:00,40.58,40.6,40.56,40.59,129900.0,32.2569,32.2728,32.241,32.2648,129900.0
2013-01-29 15:50:00,40.59,40.6,40.57,40.59,305600.0,32.2648,32.2728,32.2489,32.2648,305600.0
2013-01-29 15:55:00,40.59,40.6,40.57,40.57,423200.0,32.2648,32.2728,32.2489,32.2489,423200.0
2013-01-30 09:30:00,40.55,40.64,40.48,40.51,174600.0,32.233,32.3046,32.1774,32.2012,174600.0
2013-01-30 09:35:00,40.5,40.59,40.5,40.57,110300.0,32.1933,32.2648,32.1933,32.2489,110300.0
2013-01-30 09:40:00,40.57,40.58,40.55,40.58,73400.0,32.2489,32.2569,32.233,32.2569,73400.0
2013-01-30 09:45:00,40.58,40.59,40.53,40.56,123700.0,32.2569,32.2648,32.2171,32.241,123700.0
2013-01-30 09:50:00,40.57,40.57,40.53,40.55,61700.0,32.2489,32.2489,32.2171,32.233,61700.0
2013-01-30 09:55:00,40.55,40.55,40.46,40.46,170100.0,32.233,32.233,32.1615,32.1615,170100.0
2013-01-30 10:00:00,40.46,40.47,40.44,40.46,236700.0,32.1615,32.1694,32.1456,32.1615,236700.0
2013-01-30 10:05:00,40.47,40.47,40.46,40.47,128300.0,32.1694,32.1694,32.1615,32.1694,128300.0
2013-01-30 10:10:00,40.47,40.48,40.45,40.45,40500.0,32.1694,32.1774,32.1535,32.1535,40500.0
2013-01-30 10:15:00,40.46,40.47,40.44,40.45,38600.0,32.1615,32.1694,32.1456,32.1535,38600.0
2013-01-30 10:20:00,40.44,40.46,40.42,40.42,53800.0,32.1456,32.1615,32.1297,32.1297,53800.0
2013-01-30 10:25:00,40.41,40.43,40.4,40.43,35200.0,32.1217,32.1376,32.1138,32.1376,35200.0
2013-01-30 10:30:00,40.43,40.44,40.41,40.43,62200.0,32.1376,32.1456,32.1217,32.1376,62200.0
2013-01-30 10:35:00,40.43,40.44,40.4,40.4,115300.0,32.1376,32.1456,32.1138,32.1138,115300.0
2013-01-30 10:40:00,40.4,40.41,40.39,40.41,87200.0,32.1138,32.1217,32.1058,32.1217,87200.0
2013-01-30 10:45:00,40.41,40.44,40.41,40.44,47500.0,32.1217,32.1456,32.1217,32.1456,47500.0
2013-01-30 10:50:00,40.43,40.44,40.41,40.42,34100.0,32.1376,32.1456,32.1217,32.1297,34100.0
2013-01-30 10:55:00,40.42,40.44,40.42,40.44,22500.0,32.1297,32.1456,32.1297,32.1456,22500.0
2013-01-30 11:00:00,40.44,40.45,40.43,40.44,14900.0,32.1456,32.1535,32.1376,32.1456,14900.0
2013-01-30 11:05:00,40.45,40.47,40.45,40.47,18600.0,32.1535,32.1694,32.1535,32.1694,18600.0
2013-01-30 11:10:00,40.47,40.47,40.45,40.46,20100.0,32.1694,32.1694,32.1535,32.1615,20100.0
2013-01-30 11:15:00,40.46,40.47,40.45,40.47,28000.0,32.1615,32.1694,32.1535,32.1694,28000.0
2013-01-30 11:20:00,40.47,40.48,40.47,40.47,19200.0,32.1694,32.1774,32.1694,32.1694,19200.0
2013-01-30 11:25:00,40.47,40.48,40.47,40.48,9600.0,32.1694,32.1774,32.1694,32.1774,9600.0
2013-01-30 11:30:00,40.48,40.5,40.47,40.48,48200.0,32.1774,32.1933,32.1694,32.1774,48200.0
2013-01-30 11:35:00,40.49,40.52,40.48,40.52,47900.0,32.1853,32.2092,32.1774,32.2092,47900.0
2013-01-30 11:40:00,40.52,40.52,40.5,40.51,77900.0,32.2092,32.2092,32.1933,32.2012,77900.0
2013-01-30 11:45:00,40.52,40.52,40.49,40.5,22100.0,32.2092,32.2092,32.1853,32.1933,22100.0
2013-01-30 11:50:00,40.5,40.52,40.5,40.51,18200.0,32.1933,32.2092,32.1933,32.2012,18200.0
2013-01-30 11:55:00,40.52,40.53,40.5,40.5,29300.0,32.2092,32.2171,32.1933,32.1933,29300.0
2013-01-30 12:00:00,40.51,40.52,40.5,40.51,14400.0,32.2012,32.2092,32.1933,32.2012,14400.0
2013-01-30 12:05:00,40.5,40.51,40.47,40.47,86800.0,32.1933,32.2012,32.1694,32.1694,86800.0
2013-01-30 12:10:00,40.46,40.48,40.45,40.46,31500.0,32.1615,32.1774,32.1535,32.1615,31500.0
2013-01-30 12:15:00,40.47,40.47,40.44,40.44,22100.0,32.1694,32.1694,32.1456,32.1456,22100.0
2013-01-30 12:20:00,40.44,40.46,40.43,40.45,25300.0,32.1456,32.1615,32.1376,32.1535,25300.0
2013-01-30 12:25:00,40.44,40.45,40.41,40.42,21800.0,32.1456,32.1535,32.1217,32.1297,21800.0
2013-01-30 12:30:00,40.42,40.43,40.41,40.42,33200.0,32.1297,32.1376,32.1217,32.1297,33200.0
2013-01-30 12:35:00,40.43,40.43,40.4,40.41,38000.0,32.1376,32.1376,32.1138,32.1217,38000.0
2013-01-30 12:40:00,40.42,40.43,40.41,40.43,11700.0,32.1297,32.1376,32.1217,32.1376,11700.0
2013-01-30 12:45:00,40.43,40.46,40.43,40.46,26400.0,32.1376,32.1615,32.1376,32.1615,26400.0
2013-01-30 12:50:00,40.46,40.47,40.45,40.45,34700.0,32.1615,32.1694,32.1535,32.1535,34700.0
2013-01-30 12:55:00,40.45,40.48,40.45,40.47,38900.0,32.1535,32.1774,32.1535,32.1694,38900.0
2013-01-30 13:00:00,40.48,40.48,40.45,40.45,26400.0,32.1774,32.1774,32.1535,32.1535,26400.0
2013-01-30 13:05:00,40.45,40.48,40.45,40.47,36200.0,32.1535,32.1774,32.1535,32.1694,36200.0
2013-01-30 13:10:00,40.46,40.47,40.45,40.46,13300.0,32.1615,32.1694,32.1535,32.1615,13300.0
2013-01-30 13:15:00,40.46,40.47,40.42,40.43,140900.0,32.1615,32.1694,32.1297,32.1376,140900.0
2013-01-30 13:20:00,40.43,40.46,40.43,40.45,42900.0,32.1376,32.1615,32.1376,32.1535,42900.0
2013-01-30 13:25:00,40.46,40.47,40.45,40.46,22500.0,32.1615,32.1694,32.1535,32.1615,22500.0
2013-01-30 13:30:00,40.46,40.47,40.46,40.46,15800.0,32.1615,32.1694,32.1615,32.1615,15800.0
2013-01-30 13:35:00,40.46,40.46,40.45,40.45,19200.0,32.1615,32.1615,32.1535,32.1535,19200.0
2013-01-30 13:40:00,40.45,40.46,40.43,40.43,144900.0,32.1535,32.1615,32.1376,32.1376,144900.0
2013-01-30 13:45:00,40.44,40.44,40.4,40.4,90000.0,32.1456,32.1456,32.1138,32.1138,90000.0
2013-01-30 13:50:00,40.4,40.43,40.4,40.41,90500.0,32.1138,32.1376,32.1138,32.1217,90500.0
2013-01-30 13:55:00,40.41,40.43,40.39,40.41,72900.0,32.1217,32.1376,32.1058,32.1217,72900.0
2013-01-30 14:00:00,40.41,40.43,40.4,40.42,32500.0,32.1217,32.1376,32.1138,32.1297,32500.0
2013-01-30 14:05:00,40.41,40.42,40.4,40.4,33000.0,32.1217,32.1297,32.1138,32.1138,33000.0
2013-01-30 14:10:00,40.41,40.42,40.39,40.39,53900.0,32.1217,32.1297,32.1058,32.1058,53900.0
2013-01-30 14:15:00,40.39,40.43,40.37,40.37,72200.0,32.1058,32.1376,32.09,32.09,72200.0
2013-01-30 14:20:00,40.38,40.39,40.33,40.35,59700.0,32.0979,32.1058,32.0582,32.0741,59700.0
2013-01-30 14:25:00,40.35,40.38,40.34,40.37,90900.0,32.0741,32.0979,32.0661,32.09,90900.0
2013-01-30 14:30:00,40.37,40.39,40.35,40.38,51200.0,32.09,32.1058,32.0741,32.0979,51200.0
2013-01-30 14:35:00,40.38,40.38,40.34,40.35,65300.0,32.0979,32.0979,32.0661,32.0741,65300.0
2013-01-30 14:40:00,40.36,40.39,40.35,40.36,63900.0,32.082,32.1058,32.0741,32.082,63900.0
2013-01-30 14:45:00,40.35,40.38,40.3,40.3,336900.0,32.0741,32.0979,32.0343,32.0343,336900.0
2013-01-30 14:50:00,40.3,40.33,40.3,40.32,124200.0,32.0343,32.0582,32.0343,32.0502,124200.0
2013-01-30 14:55:00,40.31,40.34,40.31,40.34,42500.0,32.0423,32.0661,32.0423,32.0661,42500.0
2013-01-30 15:00:00,40.34,40.34,40.31,40.31,61200.0,32.0661,32.0661,32.0423,32.0423,61200.0
2013-01-30 15:05:00,40.3,40.34,40.3,40.33,74600.0,32.0343,32.0661,32.0343,32.0582,74600.0
2013-01-30 15:10:00,40.32,40.33,40.28,40.28,136300.0,32.0502,32.0582,32.0184,32.0184,136300.0
2013-01-30 15:15:00,40.28,40.29,40.25,40.27,236000.0,32.0184,32.0264,31.9946,32.0105,236000.0
2013-01-30 15:20:00,40.27,40.28,40.23,40.24,237000.0,32.0105,32.0184,31.9787,31.9866,237000.0
2013-01-30 15:25:00,40.23,40.26,40.23,40.25,100700.0,31.9787,32.0025,31.9787,31.9946,100700.0
2013-01-30 15:30:00,40.25,40.26,40.22,40.24,208300.0,31.9946,32.0025,31.9707,31.9866,208300.0
2013-01-30 15:35:00,40.24,40.25,40.23,40.24,85200.0,31.9866,31.9946,31.9787,31.9866,85200.0
2013-01-30 15:40:00,40.24,40.25,40.22,40.23,140100.0,31.9866,31.9946,31.9707,31.9787,140100.0
2013-01-30 15:45:00,40.23,40.28,40.22,40.25,409300.0,31.9787,32.0184,31.9707,31.9946,409300.0
2013-01-30 15:50:00,40.25,40.26,40.2,40.22,199100.0,31.9946,32.0025,31.9548,31.9707,199100.0
2013-01-30 15:55:00,40.22,40.25,40.21,40.24,557600.0,31.9707,31.9946,31.9628,31.9866,557600.0
2013-01-31 09:30:00,40.08,40.17,40.07,40.09,169100.0,31.8594,31.931,31.8515,31.8674,169100.0
2013-01-31 09:35:00,40.09,40.12,40.08,40.12,78800.0,31.8674,31.8912,31.8594,31.8912,78800.0
2013-01-31 09:40:00,40.11,40.23,40.11,40.2,344600.0,31.8833,31.9787,31.8833,31.9548,344600.0
2013-01-31 09:45:00,40.2,40.25,40.2,40.2,422000.0,31.9548,31.9946,31.9548,31.9548,422000.0
2013-01-31 09:50:00,40.21,40.26,40.2,40.26,77100.0,31.9628,32.0025,31.9548,32.0025,77100.0
2013-01-31 09:55:00,40.26,40.27,40.23,40.25,1031500.0,32.0025,32.0105,31.9787,31.9946,1031500.0
2013-01-31 10:00:00,40.25,40.25,40.21,40.21,181300.0,31.9946,31.9946,31.9628,31.9628,181300.0
2013-01-31 10:05:00,40.21,40.24,40.21,40.23,43600.0,31.9628,31.9866,31.9628,31.9787,43600.0
2013-01-31 10:10:00,40.23,40.27,40.22,40.23,66700.0,31.9787,32.0105,31.9707,31.9787,66700.0
2013-01-31 10:15:00,40.23,40.23,40.19,40.19,54400.0,31.9787,31.9787,31.9469,31.9469,54400.0
2013-01-31 10:20:00,40.2,40.2,40.18,40.19,71500.0,31.9548,31.9548,31.9389,31.9469,71500.0
2013-01-31 10:25:00,40.18,40.19,40.14,40.15,27800.0,31.9389,31.9469,31.9071,31.9151,27800.0
2013-01-31 10:30:00,40.14,40.18,40.13,40.17,59100.0,31.9071,31.9389,31.8992,31.931,59100.0
2013-01-31 10:35:00,40.16,40.18,40.14,40.14,46900.0,31.923,31.9389,31.9071,31.9071,46900.0
2013-01-31 10:40:00,40.15,40.16,40.11,40.13,69800.0,31.9151,31.923,31.8833,31.8992,69800.0
2013-01-31 10:45:00,40.14,40.15,40.12,40.13,301500.0,31.9071,31.9151,31.8912,31.8992,301500.0
2013-01-31 10:50:00,40.13,40.13,40.11,40.12,28600.0,31.8992,31.8992,31.8833,31.8912,28600.0
2013-01-31 10:55:00,40.12,40.14,40.09,40.09,50500.0,31.8912,31.9071,31.8674,31.8674,50500.0
2013-01-31 11:00:00,40.09,40.09,40.07,40.08,169800.0,31.8674,31.8674,31.8515,31.8594,169800.0
2013-01-31 11:05:00,40.08,40.1,40.07,40.07,49700.0,31.8594,31.8753,31.8515,31.8515,49700.0
2013-01-31 11:10:00,40.06,40.06,40.04,40.04,38200.0,31.8435,31.8435,31.8276,31.8276,38200.0
2013-01-31 11:15:00,40.05,40.06,40.03,40.04,71200.0,31.8356,31.8435,31.8197,31.8276,71200.0
2013-01-31 11:20:00,40.04,40.07,40.04,40.05,30000.0,31.8276,31.8515,31.8276,31.8356,30000.0
2013-01-31 11:25:00,40.06,40.07,40.05,40.05,62600.0,31.8435,31.8515,31.8356,31.8356,62600.0
2013-01-31 11:30:00,40.04,40.04,40.0,40.0,499200.0,31.8276,31.8276,31.7958,31.7958,499200.0
2013-01-31 11:35:00,40.0,40.04,39.99,40.04,186400.0,31.7958,31.8276,31.7879,31.8276,186400.0
2013-01-31 11:40:00,40.04,40.04,40.01,40.03,253900.0,31.8276,31.8276,31.8038,31.8197,253900.0
2013-01-31 11:45:00,40.04,40.08,40.04,40.07,131900.0,31.8276,31.8594,31.8276,31.8515,131900.0
2013-01-31 11:50:00,40.07,40.08,40.03,40.04,43800.0,31.8515,31.8594,31.8197,31.8276,43800.0
2013-01-31 11:55:00,40.04,40.06,40.02,40.02,110900.0,31.8276,31.8435,31.8117,31.8117,110900.0
2013-01-31 12:00:00,40.03,40.05,40.03,40.03,121600.0,31.8197,31.8356,31.8197,31.8197,121600.0
2013-01-31 12:05:00,40.04,40.04,40.01,40.01,30500.0,31.8276,31.8276,31.8038,31.8038,30500.0
2013-01-31 12:10:00,40.02,40.04,40.02,40.03,68800.0,31.8117,31.8276,31.8117,31.8197,68800.0
2013-01-31 12:15:00,40.04,40.06,40.03,40.04,49700.0,31.8276,31.8435,31.8197,31.8276,49700.0
2013-01-31 12:20:00,40.03,40.05,40.03,40.03,70500.0,31.8197,31.8356,31.8197,31.8197,70500.0
2013-01-31 12:25:00,40.04,40.06,40.03,40.04,138300.0,31.8276,31.8435,31.8197,31.8276,138300.0
2013-01-31 12:30:00,40.04,40.05,40.03,40.05,71100.0,31.8276,31.8356,31.8197,31.8356,71100.0
2013-01-31 12:35:00,40.05,40.07,40.05,40.07,23300.0,31.8356,31.8515,31.8356,31.8515,23300.0
2013-01-31 12:40:00,40.07,40.09,40.07,40.08,39500.0,31.8515,31.8674,31.8515,31.8594,39500.0
2013-01-31 12:45:00,40.09,40.14,40.09,40.13,218400.0,31.8674,31.9071,31.8674,31.8992,218400.0
2013-01-31 12:50:00,40.14,40.14,40.11,40.11,67300.0,31.9071,31.9071,31.8833,31.8833,67300.0
2013-01-31 12:55:00,40.11,40.12,40.11,40.11,31900.0,31.8833,31.8912,31.8833,31.8833,31900.0
2013-01-31 13:00:00,40.11,40.12,40.1,40.1,94900.0,31.8833,31.8912,31.8753,31.8753,94900.0
2013-01-31 13:05:00,40.11,40.11,40.09,40.1,12200.0,31.8833,31.8833,31.8674,31.8753,12200.0
2013-01-31 13:10:00,40.1,40.11,40.1,40.11,7500.0,31.8753,31.8833,31.8753,31.8833,7500.0
2013-01-31 13:15:00,40.11,40.12,40.1,40.11,37300.0,31.8833,31.8912,31.8753,31.8833,37300.0
2013-01-31 13:20:00,40.12,40.12,40.11,40.12,40600.0,31.8912,31.8912,31.8833,31.8912,40600.0
2013-01-31 13:25:00,40.11,40.12,40.09,40.11,82300.0,31.8833,31.8912,31.8674,31.8833,82300.0
2013-01-31 13:30:00,40.11,40.13,40.11,40.13,52600.0,31.8833,31.8992,31.8833,31.8992,52600.0
2013-01-31 13:35:00,40.13,40.14,40.12,40.14,14200.0,31.8992,31.9071,31.8912,31.9071,14200.0
2013-01-31 13:40:00,40.14,40.17,40.14,40.17,22400.0,31.9071,31.931,31.9071,31.931,22400.0
2013-01-31 13:45:00,40.16,40.18,40.16,40.17,138500.0,31.923,31.9389,31.923,31.931,138500.0
2013-01-31 13:50:00,40.16,40.17,40.14,40.15,54100.0,31.923,31.931,31.9071,31.9151,54100.0
2013-01-31 13:55:00,40.15,40.16,40.14,40.15,42200.0,31.9151,31.923,31.9071,31.9151,42200.0
2013-01-31 14:00:00,40.16,40.16,40.15,40.16,33700.0,31.923,31.923,31.9151,31.923,33700.0
2013-01-31 14:05:00,40.16,40.16,40.13,40.14,28700.0,31.923,31.923,31.8992,31.9071,28700.0
2013-01-31 14:10:00,40.13,40.14,40.12,40.13,40700.0,31.8992,31.9071,31.8912,31.8992,40700.0
2013-01-31 14:15:00,40.13,40.14,40.13,40.14,30400.0,31.8992,31.9071,31.8992,31.9071,30400.0
2013-01-31 14:20:00,40.14,40.15,40.13,40.15,40300.0,31.9071,31.9151,31.8992,31.9151,40300.0
2013-01-31 14:25:00,40.14,40.15,40.14,40.15,41300.0,31.9071,31.9151,31.9071,31.9151,41300.0
2013-01-31 14:30:00,40.15,40.18,40.13,40.18,103600.0,31.9151,31.9389,31.8992,31.9389,103600.0
2013-01-31 14:35:00,40.18,40.19,40.17,40.17,41100.0,31.9389,31.9469,31.931,31.931,41100.0
2013-01-31 14:40:00,40.17,40.19,40.17,40.18,25800.0,31.931,31.9469,31.931,31.9389,25800.0
2013-01-31 14:45:00,40.19,40.19,40.17,40.17,65400.0,31.9469,31.9469,31.931,31.931,65400.0
2013-01-31 14:50:00,40.18,40.19,40.17,40.17,26900.0,31.9389,31.9469,31.931,31.931,26900.0
2013-01-31 14:55:00,40.17,40.19,40.17,40.17,43100.0,31.931,31.9469,31.931,31.931,43100.0
2013-01-31 15:00:00,40.16,40.16,40.13,40.13,103500.0,31.923,31.923,31.8992,31.8992,103500.0
2013-01-31 15:05:00,40.12,40.14,40.11,40.14,78800.0,31.8912,31.9071,31.8833,31.9071,78800.0
2013-01-31 15:10:00,40.14,40.15,40.11,40.11,60400.0,31.9071,31.9151,31.8833,31.8833,60400.0
2013-01-31 15:15:00,40.11,40.15,40.11,40.15,133200.0,31.8833,31.9151,31.8833,31.9151,133200.0
2013-01-31 15:20:00,40.15,40.15,40.12,40.12,88300.0,31.9151,31.9151,31.8912,31.8912,88300.0
2013-01-31 15:25:00,40.12,40.13,40.1,40.12,78100.0,31.8912,31.8992,31.8753,31.8912,78100.0
2013-01-31 15:30:00,40.11,40.15,40.1,40.15,93000.0,31.8833,31.9151,31.8753,31.9151,93000.0
2013-01-31 15:35:00,40.15,40.16,40.11,40.12,72800.0,31.9151,31.923,31.8833,31.8912,72800.0
2013-01-31 15:40:00,40.12,40.13,40.1,40.11,125500.0,31.8912,31.8992,31.8753,31.8833,125500.0
2013-01-31 15:45:00,40.1,40.11,40.07,40.07,167800.0,31.8753,31.8833,31.8515,31.8515,167800.0
2013-01-31 15:50:00,40.08,40.14,40.06,40.14,371200.0,31.8594,31.9071,31.8435,31.9071,371200.0
2013-01-31 15:55:00,40.14,40.15,40.07,40.08,1151300.0,31.9071,31.9151,31.8515,31.8594,1151300.0
2013-02-01 09:30:00,40.33,40.39,40.24,40.27,220900.0,32.0582,32.1058,31.9866,32.0105,220900.0
2013-02-01 09:35:00,40.27,40.34,40.27,40.34,112000.0,32.0105,32.0661,32.0105,32.0661,112000.0
2013-02-01 09:40:00,40.35,40.38,40.34,40.36,255400.0,32.0741,32.0979,32.0661,32.082,255400.0
2013-02-01 09:45:00,40.36,40.36,40.32,40.32,73600.0,32.082,32.082,32.0502,32.0502,73600.0
2013-02-01 09:50:00,40.32,40.35,40.31,40.35,81400.0,32.0502,32.0741,32.0423,32.0741,81400.0
2013-02-01 09:55:00,40.35,40.37,40.29,40.3,124400.0,32.0741,32.09,32.0264,32.0343,124400.0
2013-02-01 10:00:00,40.31,40.41,40.31,40.39,484600.0,32.0423,32.1217,32.0423,32.1058,484600.0
2013-02-01 10:05:00,40.39,40.47,40.38,40.43,616400.0,32.1058,32.1694,32.0979,32.1376,616400.0
2013-02-01 10:10:00,40.44,40.44,40.41,40.43,138000.0,32.1456,32.1456,32.1217,32.1376,138000.0
2013-02-01 10:15:00,40.44,40.46,40.43,40.43,46400.0,32.1456,32.1615,32.1376,32.1376,46400.0
2013-02-01 10:20:00,40.44,40.49,40.44,40.44,233500.0,32.1456,32.1853,32.1456,32.1456,233500.0
2013-02-01 10:25:00,40.44,40.45,40.39,40.4,103700.0,32.1456,32.1535,32.1058,32.1138,103700.0
2013-02-01 10:30:00,40.4,40.42,40.39,40.41,160600.0,32.1138,32.1297,32.1058,32.1217,160600.0
2013-02-01 10:35:00,40.4,40.42,40.4,40.4,23000.0,32.1138,32.1297,32.1138,32.1138,23000.0
2013-02-01 10:40:00,40.4,40.42,40.4,40.42,34200.0,32.1138,32.1297,32.1138,32.1297,34200.0
2013-02-01 10:45:00,40.43,40.46,40.42,40.44,200600.0,32.1376,32.1615,32.1297,32.1456,200600.0
2013-02-01 10:50:00,40.44,40.45,40.4,40.4,121000.0,32.1456,32.1535,32.1138,32.1138,121000.0
2013-02-01 10:55:00,40.4,40.44,40.4,40.44,78800.0,32.1138,32.1456,32.1138,32.1456,78800.0
2013-02-01 11:00:00,40.44,40.45,40.43,40.44,224500.0,32.1456,32.1535,32.1376,32.1456,224500.0
2013-02-01 11:05:00,40.44,40.44,40.42,40.43,25800.0,32.1456,32.1456,32.1297,32.1376,25800.0
2013-02-01 11:10:00,40.43,40.45,40.43,40.45,46100.0,32.1376,32.1535,32.1376,32.1535,46100.0
2013-02-01 11:15:00,40.44,40.44,40.43,40.44,282400.0,32.1456,32.1456,32.1376,32.1456,282400.0
2013-02-01 11:20:00,40.43,40.45,40.42,40.43,109200.0,32.1376,32.1535,32.1297,32.1376,109200.0
2013-02-01 11:25:00,40.43,40.43,40.4,40.4,36500.0,32.1376,32.1376,32.1138,32.1138,36500.0
2013-02-01 11:30:00,40.41,40.43,40.4,40.43,225000.0,32.1217,32.1376,32.1138,32.1376,225000.0
2013-02-01 11:35:00,40.43,40.45,40.42,40.44,60700.0,32.1376,32.1535,32.1297,32.1456,60700.0
2013-02-01 11:40:00,40.44,40.47,40.44,40.44,35400.0,32.1456,32.1694,32.1456,32.1456,35400.0
2013-02-01 11:45:00,40.45,40.46,40.42,40.42,35900.0,32.1535,32.1615,32.1297,32.1297,35900.0
2013-02-01 11:50:00,40.43,40.43,40.41,40.43,29300.0,32.1376,32.1376,32.1217,32.1376,29300.0
2013-02-01 11:55:00,40.43,40.46,40.42,40.45,48300.0,32.1376,32.1615,32.1297,32.1535,48300.0
2013-02-01 12:00:00,40.45,40.46,40.44,40.45,11000.0,32.1535,32.1615,32.1456,32.1535,11000.0
2013-02-01 12:05:00,40.45,40.47,40.44,40.46,47300.0,32.1535,32.1694,32.1456,32.1615,47300.0
2013-02-01 12:10:00,40.46,40.46,40.45,40.46,40900.0,32.1615,32.1615,32.1535,32.1615,40900.0
2013-02-01 12:15:00,40.46,40.48,40.46,40.46,47900.0,32.1615,32.1774,32.1615,32.1615,47900.0
2013-02-01 12:20:00,40.46,40.46,40.45,40.45,15200.0,32.1615,32.1615,32.1535,32.1535,15200.0
2013-02-01 12:25:00,40.44,40.45,40.43,40.44,15300.0,32.1456,32.1535,32.1376,32.1456,15300.0
2013-02-01 12:30:00,40.44,40.46,40.43,40.44,45800.0,32.1456,32.1615,32.1376,32.1456,45800.0
2013-02-01 12:35:00,40.45,40.45,40.41,40.41,35700.0,32.1535,32.1535,32.1217,32.1217,35700.0
2013-02-01 12:40:00,40.41,40.43,40.4,40.42,19700.0,32.1217,32.1376,32.1138,32.1297,19700.0
2013-02-01 12:45:00,40.42,40.43,40.41,40.42,21500.0,32.1297,32.1376,32.1217,32.1297,21500.0
2013-02-01 12:50:00,40.41,40.42,40.41,40.41,6700.0,32.1217,32.1297,32.1217,32.1217,6700.0
2013-02-01 12:55:00,40.42,40.43,40.41,40.43,15900.0,32.1297,32.1376,32.1217,32.1376,15900.0
2013-02-01 13:00:00,40.42,40.43,40.42,40.43,29700.0,32.1297,32.1376,32.1297,32.1376,29700.0
2013-02-01 13:05:00,40.43,40.45,40.43,40.45,49400.0,32.1376,32.1535,32.1376,32.1535,49400.0
2013-02-01 13:10:00,40.44,40.48,40.44,40.48,96100.0,32.1456,32.1774,32.1456,32.1774,96100.0
2013-02-01 13:15:00,40.48,40.48,40.45,40.47,124700.0,32.1774,32.1774,32.1535,32.1694,124700.0
2013-02-01 13:20:00,40.47,40.47,40.45,40.46,29500.0,32.1694,32.1694,32.1535,32.1615,29500.0
2013-02-01 13:25:00,40.45,40.47,40.45,40.46,37600.0,32.1535,32.1694,32.1535,32.1615,37600.0
2013-02-01 13:30:00,40.46,40.49,40.45,40.48,104100.0,32.1615,32.1853,32.1535,32.1774,104100.0
2013-02-01 13:35:00,40.48,40.49,40.47,40.47,77700.0,32.1774,32.1853,32.1694,32.1694,77700.0
2013-02-01 13:40:00,40.48,40.48,40.47,40.48,7300.0,32.1774,32.1774,32.1694,32.1774,7300.0
2013-02-01 13:45:00,40.48,40.48,40.46,40.48,34000.0,32.1774,32.1774,32.1615,32.1774,34000.0
2013-02-01 13:50:00,40.47,40.49,40.46,40.49,31200.0,32.1694,32.1853,32.1615,32.1853,31200.0
2013-02-01 13:55:00,40.48,40.5,40.48,40.48,32200.0,32.1774,32.1933,32.1774,32.1774,32200.0
2013-02-01 14:00:00,40.48,40.48,40.46,40.47,22800.0,32.1774,32.1774,32.1615,32.1694,22800.0
2013-02-01 14:05:00,40.47,40.48,40.46,40.47,48000.0,32.1694,32.1774,32.1615,32.1694,48000.0
2013-02-01 14:10:00,40.47,40.48,40.45,40.45,116900.0,32.1694,32.1774,32.1535,32.1535,116900.0
2013-02-01 14:15:00,40.45,40.46,40.44,40.45,34600.0,32.1535,32.1615,32.1456,32.1535,34600.0
2013-02-01 14:20:00,40.45,40.47,40.45,40.47,32600.0,32.1535,32.1694,32.1535,32.1694,32600.0
2013-02-01 14:25:00,40.47,40.48,40.46,40.47,12400.0,32.1694,32.1774,32.1615,32.1694,12400.0
2013-02-01 14:30:00,40.47,40.48,40.46,40.46,45400.0,32.1694,32.1774,32.1615,32.1615,45400.0
2013-02-01 14:35:00,40.47,40.48,40.46,40.48,76300.0,32.1694,32.1774,32.1615,32.1774,76300.0
2013-02-01 14:40:00,40.47,40.49,40.47,40.48,30300.0,32.1694,32.1853,32.1694,32.1774,30300.0
2013-02-01 14:45:00,40.48,40.49,40.48,40.49,47300.0,32.1774,32.1853,32.1774,32.1853,47300.0
2013-02-01 14:50:00,40.48,40.49,40.47,40.49,64600.0,32.1774,32.1853,32.1694,32.1853,64600.0
2013-02-01 14:55:00,40.48,40.49,40.45,40.46,321200.0,32.1774,32.1853,32.1535,32.1615,321200.0
2013-02-01 15:00:00,40.46,40.47,40.45,40.46,42500.0,32.1615,32.1694,32.1535,32.1615,42500.0
2013-02-01 15:05:00,40.46,40.47,40.45,40.45,42500.0,32.1615,32.1694,32.1535,32.1535,42500.0
2013-02-01 15:10:00,40.46,40.47,40.45,40.47,43500.0,32.1615,32.1694,32.1535,32.1694,43500.0
2013-02-01 15:15:00,40.47,40.47,40.45,40.45,40000.0,32.1694,32.1694,32.1535,32.1535,40000.0
2013-02-01 15:20:00,40.45,40.46,40.43,40.44,174500.0,32.1535,32.1615,32.1376,32.1456,174500.0
2013-02-01 15:25:00,40.43,40.45,40.42,40.44,206300.0,32.1376,32.1535,32.1297,32.1456,206300.0
2013-02-01 15:30:00,40.43,40.45,40.41,40.44,351600.0,32.1376,32.1535,32.1217,32.1456,351600.0
2013-02-01 15:35:00,40.45,40.46,40.43,40.45,90200.0,32.1535,32.1615,32.1376,32.1535,90200.0
2013-02-01 15:40:00,40.45,40.49,40.44,40.48,92900.0,32.1535,32.1853,32.1456,32.1774,92900.0
2013-02-01 15:45:00,40.49,40.52,40.48,40.51,102700.0,32.1853,32.2092,32.1774,32.2012,102700.0
2013-02-01 15:50:00,40.51,40.51,40.49,40.5,165900.0,32.2012,32.2012,32.1853,32.1933,165900.0
2013-02-01 15:55:00,40.5,40.5,40.45,40.48,407000.0,32.1933,32.1933,32.1535,32.1774,407000.0
2013-02-04 09:30:00,40.26,40.28,40.18,40.26,106700.0,32.0025,32.0184,31.9389,32.0025,106700.0
2013-02-04 09:35:00,40.25,40.33,40.25,40.32,176400.0,31.9946,32.0582,31.9946,32.0502,176400.0
2013-02-04 09:40:00,40.33,40.34,40.25,40.28,535900.0,32.0582,32.0661,31.9946,32.0184,535900.0
2013-02-04 09:45:00,40.29,40.31,40.2,40.25,131000.0,32.0264,32.0423,31.9548,31.9946,131000.0
2013-02-04 09:50:00,40.26,40.31,40.24,40.29,216500.0,32.0025,32.0423,31.9866,32.0264,216500.0
2013-02-04 09:55:00,40.3,40.33,40.3,40.33,60400.0,32.0343,32.0582,32.0343,32.0582,60400.0
2013-02-04 10:00:00,40.33,40.35,40.31,40.32,63700.0,32.0582,32.0741,32.0423,32.0502,63700.0
2013-02-04 10:05:00,40.32,40.34,40.3,40.33,42000.0,32.0502,32.0661,32.0343,32.0582,42000.0
2013-02-04 10:10:00,40.33,40.33,40.31,40.32,44200.0,32.0582,32.0582,32.0423,32.0502,44200.0
2013-02-04 10:15:00,40.32,40.33,40.28,40.29,64300.0,32.0502,32.0582,32.0184,32.0264,64300.0
2013-02-04 10:20:00,40.29,40.3,40.26,40.26,41000.0,32.0264,32.0343,32.0025,32.0025,41000.0
2013-02-04 10:25:00,40.26,40.28,40.24,40.27,17700.0,32.0025,32.0184,31.9866,32.0105,17700.0
2013-02-04 10:30:00,40.27,40.27,40.2,40.21,528400.0,32.0105,32.0105,31.9548,31.9628,528400.0
2013-02-04 10:35:00,40.21,40.22,40.2,40.21,42900.0,31.9628,31.9707,31.9548,31.9628,42900.0
2013-02-04 10:40:00,40.21,40.23,40.18,40.2,49900.0,31.9628,31.9787,31.9389,31.9548,49900.0
2013-02-04 10:45:00,40.2,40.21,40.2,40.2,35500.0,31.9548,31.9628,31.9548,31.9548,35500.0
2013-02-04 10:50:00,40.21,40.22,40.19,40.2,72700.0,31.9628,31.9707,31.9469,31.9548,72700.0
2013-02-04 10:55:00,40.2,40.21,40.19,40.19,47300.0,31.9548,31.9628,31.9469,31.9469,47300.0
2013-02-04 11:00:00,40.19,40.2,40.16,40.2,67800.0,31.9469,31.9548,31.923,31.9548,67800.0
2013-02-04 11:05:00,40.19,40.2,40.17,40.19,53200.0,31.9469,31.9548,31.931,31.9469,53200.0
2013-02-04 11:10:00,40.19,40.23,40.19,40.23,108000.0,31.9469,31.9787,31.9469,31.9787,108000.0
2013-02-04 11:15:00,40.22,40.22,40.18,40.19,172500.0,31.9707,31.9707,31.9389,31.9469,172500.0
2013-02-04 11:20:00,40.19,40.2,40.17,40.19,168600.0,31.9469,31.9548,31.931,31.9469,168600.0
2013-02-04 11:25:00,40.19,40.19,40.15,40.15,381000.0,31.9469,31.9469,31.9151,31.9151,381000.0
2013-02-04 11:30:00,40.15,40.18,40.14,40.17,134500.0,31.9151,31.9389,31.9071,31.931,134500.0
2013-02-04 11:35:00,40.16,40.17,40.13,40.14,57800.0,31.923,31.931,31.8992,31.9071,57800.0
2013-02-04 11:40:00,40.14,40.15,40.11,40.13,423900.0,31.9071,31.9151,31.8833,31.8992,423900.0
2013-02-04 11:45:00,40.13,40.17,40.13,40.17,78900.0,31.8992,31.931,31.8992,31.931,78900.0
2013-02-04 11:50:00,40.17,40.17,40.14,40.15,104600.0,31.931,31.931,31.9071,31.9151,104600.0
2013-02-04 11:55:00,40.14,40.15,40.11,40.12,58900.0,31.9071,31.9151,31.8833,31.8912,58900.0
2013-02-04 12:00:00,40.12,40.12,40.1,40.11,39600.0,31.8912,31.8912,31.8753,31.8833,39600.0
2013-02-04 12:05:00,40.11,40.11,40.07,40.1,46200.0,31.8833,31.8833,31.8515,31.8753,46200.0
2013-02-04 12:10:00,40.09,40.11,40.08,40.11,25600.0,31.8674,31.8833,31.8594,31.8833,25600.0
2013-02-04 12:15:00,40.12,40.12,40.09,40.1,47600.0,31.8912,31.8912,31.8674,31.8753,47600.0
2013-02-04 12:20:00,40.09,40.1,40.07,40.09,56100.0,31.8674,31.8753,31.8515,31.8674,56100.0
2013-02-04 12:25:00,40.09,40.12,40.09,40.11,15700.0,31.8674,31.8912,31.8674,31.8833,15700.0
2013-02-04 12:30:00,40.11,40.13,40.1,40.12,118800.0,31.8833,31.8992,31.8753,31.8912,118800.0
2013-02-04 12:35:00,40.11,40.16,40.11,40.16,16200.0,31.8833,31.923,31.8833,31.923,16200.0
2013-02-04 12:40:00,40.16,40.17,40.15,40.16,47300.0,31.923,31.931,31.9151,31.923,47300.0
2013-02-04 12:45:00,40.15,40.17,40.15,40.17,150900.0,31.9151,31.931,31.9151,31.931,150900.0
2013-02-04 12:50:00,40.17,40.17,40.14,40.14,77100.0,31.931,31.931,31.9071,31.9071,77100.0
2013-02-04 12:55:00,40.14,40.16,40.14,40.14,11800.0,31.9071,31.923,31.9071,31.9071,11800.0
2013-02-04 13:00:00,40.13,40.15,40.12,40.15,66600.0,31.8992,31.9151,31.8912,31.9151,66600.0
2013-02-04 13:05:00,40.15,40.15,40.13,40.15,31700.0,31.9151,31.9151,31.8992,31.9151,31700.0
2013-02-04 13:10:00,40.15,40.16,40.15,40.16,15900.0,31.9151,31.923,31.9151,31.923,15900.0
2013-02-04 13:15:00,40.16,40.16,40.13,40.15,44800.0,31.923,31.923,31.8992,31.9151,44800.0
2013-02-04 13:20:00,40.15,40.16,40.14,40.16,27000.0,31.9151,31.923,31.9071,31.923,27000.0
2013-02-04 13:25:00,40.16,40.16,40.14,40.15,35200.0,31.923,31.923,31.9071,31.9151,35200.0
2013-02-04 13:30:00,40.14,40.15,40.13,40.13,36600.0,31.9071,31.9151,31.8992,31.8992,36600.0
2013-02-04 13:35:00,40.14,40.14,40.13,40.13,17400.0,31.9071,31.9071,31.8992,31.8992,17400.0
2013-02-04 13:40:00,40.14,40.15,40.13,40.13,31000.0,31.9071,31.9151,31.8992,31.8992,31000.0
2013-02-04 13:45:00,40.13,40.14,40.1,40.11,75100.0,31.8992,31.9071,31.8753,31.8833,75100.0
2013-02-04 13:50:00,40.11,40.12,40.1,40.11,62500.0,31.8833,31.8912,31.8753,31.8833,62500.0
2013-02-04 13:55:00,40.11,40.15,40.11,40.14,31000.0,31.8833,31.9151,31.8833,31.9071,31000.0
2013-02-04 14:00:00,40.14,40.16,40.13,40.16,54300.0,31.9071,31.923,31.8992,31.923,54300.0
2013-02-04 14:05:00,40.15,40.16,40.14,40.15,129400.0,31.9151,31.923,31.9071,31.9151,129400.0
2013-02-04 14:10:00,40.15,40.16,40.15,40.15,34100.0,31.9151,31.923,31.9151,31.9151,34100.0
2013-02-04 14:15:00,40.16,40.17,40.15,40.15,28100.0,31.923,31.931,31.9151,31.9151,28100.0
2013-02-04 14:20:00,40.15,40.17,40.15,40.15,46600.0,31.9151,31.931,31.9151,31.9151,46600.0
2013-02-04 14:25:00,40.15,40.17,40.12,40.17,49700.0,31.9151,31.931,31.8912,31.931,49700.0
2013-02-04 14:30:00,40.17,40.17,40.16,40.17,76400.0,31.931,31.931,31.923,31.931,76400.0
2013-02-04 14:35:00,40.17,40.19,40.16,40.18,75000.0,31.931,31.9469,31.923,31.9389,75000.0
2013-02-04 14:40:00,40.18,40.21,40.18,40.21,56900.0,31.9389,31.9628,31.9389,31.9628,56900.0
2013-02-04 14:45:00,40.2,40.2,40.18,40.19,24900.0,31.9548,31.9548,31.9389,31.9469,24900.0
2013-02-04 14:50:00,40.19,40.19,40.16,40.18,52300.0,31.9469,31.9469,31.923,31.9389,52300.0
2013-02-04 14:55:00,40.18,40.21,40.17,40.21,311500.0,31.9389,31.9628,31.931,31.9628,311500.0
2013-02-04 15:00:00,40.2,40.2,40.17,40.19,49000.0,31.9548,31.9548,31.931,31.9469,49000.0
2013-02-04 15:05:00,40.19,40.19,40.17,40.18,55600.0,31.9469,31.9469,31.931,31.9389,55600.0
2013-02-04 15:10:00,40.17,40.19,40.17,40.18,48800.0,31.931,31.9469,31.931,31.9389,48800.0
2013-02-04 15:15:00,40.18,40.19,40.17,40.19,71700.0,31.9389,31.9469,31.931,31.9469,71700.0
2013-02-04 15:20:00,40.19,40.19,40.16,40.16,229700.0,31.9469,31.9469,31.923,31.923,229700.0
2013-02-04 15:25:00,40.16,40.21,40.16,40.2,68800.0,31.923,31.9628,31.923,31.9548,68800.0
2013-02-04 15:30:00,40.19,40.2,40.16,40.16,142700.0,31.9469,31.9548,31.923,31.923,142700.0
2013-02-04 15:35:00,40.16,40.16,40.12,40.14,118500.0,31.923,31.923,31.8912,31.9071,118500.0
2013-02-04 15:40:00,40.14,40.16,40.12,40.13,159200.0,31.9071,31.923,31.8912,31.8992,159200.0
2013-02-04 15:45:00,40.13,40.14,40.11,40.12,167200.0,31.8992,31.9071,31.8833,31.8912,167200.0
2013-02-04 15:50:00,40.11,40.12,40.07,40.11,441900.0,31.8833,31.8912,31.8515,31.8833,441900.0
2013-02-04 15:55:00,40.11,40.12,40.07,40.11,749700.0,31.8833,31.8912,31.8515,31.8833,749700.0
2013-02-05 09:30:00,40.34,40.35,40.28,40.34,88900.0,32.0661,32.0741,32.0184,32.0661,88900.0
2013-02-05 09:35:00,40.34,40.37,40.34,40.34,40600.0,32.0661,32.09,32.0661,32.0661,40600.0
2013-02-05 09:40:00,40.33,40.38,40.32,40.38,51100.0,32.0582,32.0979,32.0502,32.0979,51100.0
2013-02-05 09:45:00,40.37,40.39,40.35,40.37,32700.0,32.09,32.1058,32.0741,32.09,32700.0
2013-02-05 09:50:00,40.38,40.45,40.37,40.42,224500.0,32.0979,32.1535,32.09,32.1297,224500.0
2013-02-05 09:55:00,40.42,40.44,40.39,40.4,131800.0,32.1297,32.1456,32.1058,32.1138,131800.0
2013-02-05 10:00:00,40.4,40.44,40.38,40.43,85600.0,32.1138,32.1456,32.0979,32.1376,85600.0
2013-02-05 10:05:00,40.44,40.46,40.43,40.43,75600.0,32.1456,32.1615,32.1376,32.1376,75600.0
2013-02-05 10:10:00,40.42,40.43,40.4,40.41,32900.0,32.1297,32.1376,32.1138,32.1217,32900.0
2013-02-05 10:15:00,40.41,40.42,40.37,40.38,90700.0,32.1217,32.1297,32.09,32.0979,90700.0
2013-02-05 10:20:00,40.38,40.38,40.36,40.37,36500.0,32.0979,32.0979,32.082,32.09,36500.0
2013-02-05 10:25:00,40.37,40.4,40.37,40.37,57000.0,32.09,32.1138,32.09,32.09,57000.0
2013-02-05 10:30:00,40.37,40.39,40.36,40.39,42800.0,32.09,32.1058,32.082,32.1058,42800.0
2013-02-05 10:35:00,40.39,40.44,40.39,40.44,174900.0,32.1058,32.1456,32.1058,32.1456,174900.0
2013-02-05 10:40:00,40.44,40.47,40.43,40.45,303700.0,32.1456,32.1694,32.1376,32.1535,303700.0
2013-02-05 10:45:00,40.46,40.48,40.44,40.47,128900.0,32.1615,32.1774,32.1456,32.1694,128900.0
2013-02-05 10:50:00,40.47,40.48,40.45,40.46,162600.0,32.1694,32.1774,32.1535,32.1615,162600.0
2013-02-05 10:55:00,40.46,40.48,40.45,40.45,170800.0,32.1615,32.1774,32.1535,32.1535,170800.0
2013-02-05 11:00:00,40.45,40.48,40.45,40.47,136800.0,32.1535,32.1774,32.1535,32.1694,136800.0
2013-02-05 11:05:00,40.47,40.48,40.43,40.43,97600.0,32.1694,32.1774,32.1376,32.1376,97600.0
2013-02-05 11:10:00,40.44,40.46,40.44,40.46,128900.0,32.1456,32.1615,32.1456,32.1615,128900.0
2013-02-05 11:15:00,40.46,40.46,40.4,40.4,108700.0,32.1615,32.1615,32.1138,32.1138,108700.0
2013-02-05 11:20:00,40.4,40.44,40.4,40.44,181400.0,32.1138,32.1456,32.1138,32.1456,181400.0
2013-02-05 11:25:00,40.43,40.45,40.43,40.43,68200.0,32.1376,32.1535,32.1376,32.1376,68200.0
2013-02-05 11:30:00,40.43,40.46,40.43,40.46,134200.0,32.1376,32.1615,32.1376,32.1615,134200.0
2013-02-05 11:35:00,40.46,40.47,40.43,40.43,103400.0,32.1615,32.1694,32.1376,32.1376,103400.0
2013-02-05 11:40:00,40.44,40.44,40.41,40.42,97300.0,32.1456,32.1456,32.1217,32.1297,97300.0
2013-02-05 11:45:00,40.41,40.42,40.4,40.4,56000.0,32.1217,32.1297,32.1138,32.1138,56000.0
2013-02-05 11:50:00,40.41,40.41,40.4,40.41,58300.0,32.1217,32.1217,32.1138,32.1217,58300.0
2013-02-05 11:55:00,40.41,40.43,40.4,40.42,193900.0,32.1217,32.1376,32.1138,32.1297,193900.0
2013-02-05 12:00:00,40.43,40.44,40.41,40.44,93900.0,32.1376,32.1456,32.1217,32.1456,93900.0
2013-02-05 12:05:00,40.44,40.44,40.41,40.41,96500.0,32.1456,32.1456,32.1217,32.1217,96500.0
2013-02-05 12:10:00,40.42,40.43,40.42,40.43,66700.0,32.1297,32.1376,32.1297,32.1376,66700.0
2013-02-05 12:15:00,40.43,40.44,40.42,40.43,69300.0,32.1376,32.1456,32.1297,32.1376,69300.0
2013-02-05 12:20:00,40.43,40.44,40.43,40.44,34200.0,32.1376,32.1456,32.1376,32.1456,34200.0
2013-02-05 12:25:00,40.43,40.44,40.4,40.4,111400.0,32.1376,32.1456,32.1138,32.1138,111400.0
2013-02-05 12:30:00,40.4,40.41,40.4,40.4,134300.0,32.1138,32.1217,32.1138,32.1138,134300.0
2013-02-05 12:35:00,40.4,40.41,40.4,40.4,44800.0,32.1138,32.1217,32.1138,32.1138,44800.0
2013-02-05 12:40:00,40.39,40.4,40.38,40.38,38000.0,32.1058,32.1138,32.0979,32.0979,38000.0
2013-02-05 12:45:00,40.39,40.41,40.39,40.41,68600.0,32.1058,32.1217,32.1058,32.1217,68600.0
2013-02-05 12:50:00,40.41,40.42,40.39,40.41,87000.0,32.1217,32.1297,32.1058,32.1217,87000.0
2013-02-05 12:55:00,40.41,40.43,40.41,40.41,55000.0,32.1217,32.1376,32.1217,32.1217,55000.0
2013-02-05 13:00:00,40.41,40.44,40.41,40.44,34500.0,32.1217,32.1456,32.1217,32.1456,34500.0
2013-02-05 13:05:00,40.43,40.45,40.43,40.45,76000.0,32.1376,32.1535,32.1376,32.1535,76000.0
2013-02-05 13:10:00,40.44,40.45,40.42,40.43,31700.0,32.1456,32.1535,32.1297,32.1376,31700.0
2013-02-05 13:15:00,40.43,40.44,40.42,40.42,86600.0,32.1376,32.1456,32.1297,32.1297,86600.0
2013-02-05 13:20:00,40.41,40.45,40.41,40.45,51600.0,32.1217,32.1535,32.1217,32.1535,51600.0
2013-02-05 13:25:00,40.44,40.49,40.44,40.48,122600.0,32.1456,32.1853,32.1456,32.1774,122600.0
2013-02-05 13:30:00,40.48,40.5,40.48,40.49,67000.0,32.1774,32.1933,32.1774,32.1853,67000.0
2013-02-05 13:35:00,40.49,40.5,40.48,40.49,103200.0,32.1853,32.1933,32.1774,32.1853,103200.0
2013-02-05 13:40:00,40.49,40.5,40.48,40.49,38800.0,32.1853,32.1933,32.1774,32.1853,38800.0
2013-02-05 13:45:00,40.48,40.5,40.48,40.49,64700.0,32.1774,32.1933,32.1774,32.1853,64700.0
2013-02-05 13:50:00,40.49,40.49,40.47,40.49,170000.0,32.1853,32.1853,32.1694,32.1853,170000.0
2013-02-05 13:55:00,40.48,40.48,40.47,40.48,33800.0,32.1774,32.1774,32.1694,32.1774,33800.0
2013-02-05 14:00:00,40.48,40.5,40.47,40.49,90000.0,32.1774,32.1933,32.1694,32.1853,90000.0
2013-02-05 14:05:00,40.49,40.51,40.48,40.5,43600.0,32.1853,32.2012,32.1774,32.1933,43600.0
2013-02-05 14:10:00,40.5,40.51,40.49,40.5,168500.0,32.1933,32.2012,32.1853,32.1933,168500.0
2013-02-05 14:15:00,40.5,40.51,40.49,40.51,133500.0,32.1933,32.2012,32.1853,32.2012,133500.0
2013-02-05 14:20:00,40.51,40.51,40.49,40.5,53100.0,32.2012,32.2012,32.1853,32.1933,53100.0
2013-02-05 14:25:00,40.49,40.51,40.49,40.51,30900.0,32.1853,32.2012,32.1853,32.2012,30900.0
2013-02-05 14:30:00,40.51,40.53,40.5,40.52,119400.0,32.2012,32.2171,32.1933,32.2092,119400.0
2013-02-05 14:35:00,40.52,40.54,40.51,40.53,83400.0,32.2092,32.2251,32.2012,32.2171,83400.0
2013-02-05 14:40:00,40.52,40.54,40.52,40.54,159300.0,32.2092,32.2251,32.2092,32.2251,159300.0
2013-02-05 14:45:00,40.54,40.57,40.54,40.55,118800.0,32.2251,32.2489,32.2251,32.233,118800.0
2013-02-05 14:50:00,40.56,40.57,40.54,40.55,46900.0,32.241,32.2489,32.2251,32.233,46900.0
2013-02-05 14:55:00,40.54,40.55,40.53,40.55,68700.0,32.2251,32.233,32.2171,32.233,68700.0
2013-02-05 15:00:00,40.56,40.56,40.54,40.55,68500.0,32.241,32.241,32.2251,32.233,68500.0
2013-02-05 15:05:00,40.55,40.55,40.53,40.55,105500.0,32.233,32.233,32.2171,32.233,105500.0
2013-02-05 15:10:00,40.55,40.58,40.55,40.57,80400.0,32.233,32.2569,32.233,32.2489,80400.0
2013-02-05 15:15:00,40.58,40.58,40.54,40.54,95200.0,32.2569,32.2569,32.2251,32.2251,95200.0
2013-02-05 15:20:00,40.54,40.55,40.53,40.54,97700.0,32.2251,32.233,32.2171,32.2251,97700.0
2013-02-05 15:25:00,40.53,40.54,40.52,40.53,82700.0,32.2171,32.2251,32.2092,32.2171,82700.0
2013-02-05 15:30:00,40.53,40.56,40.53,40.55,124800.0,32.2171,32.241,32.2171,32.233,124800.0
2013-02-05 15:35:00,40.55,40.55,40.52,40.52,146200.0,32.233,32.233,32.2092,32.2092,146200.0
2013-02-05 15:40:00,40.53,40.53,40.51,40.52,85800.0,32.2171,32.2171,32.2012,32.2092,85800.0
2013-02-05 15:45:00,40.52,40.52,40.49,40.51,307100.0,32.2092,32.2092,32.1853,32.2012,307100.0
2013-02-05 15:50:00,40.51,40.51,40.46,40.47,177100.0,32.2012,32.2012,32.1615,32.1694,177100.0
2013-02-05 15:55:00,40.47,40.5,40.46,40.48,683500.0,32.1694,32.1933,32.1615,32.1774,683500.0
2013-02-06 09:30:00,40.3,40.35,40.26,40.31,116800.0,32.0343,32.0741,32.0025,32.0423,116800.0
2013-02-06 09:35:00,40.31,40.45,40.31,40.44,90800.0,32.0423,32.1535,32.0423,32.1456,90800.0
2013-02-06 09:40:00,40.45,40.48,40.43,40.45,395300.0,32.1535,32.1774,32.1376,32.1535,395300.0
2013-02-06 09:45:00,40.45,40.45,40.38,40.41,129000.0,32.1535,32.1535,32.0979,32.1217,129000.0
2013-02-06 09:50:00,40.41,40.46,40.41,40.42,586100.0,32.1217,32.1615,32.1217,32.1297,586100.0
2013-02-06 09:55:00,40.41,40.47,40.41,40.45,66000.0,32.1217,32.1694,32.1217,32.1535,66000.0
2013-02-06 10:00:00,40.44,40.45,40.41,40.42,82000.0,32.1456,32.1535,32.1217,32.1297,82000.0
2013-02-06 10:05:00,40.42,40.43,40.39,40.41,170900.0,32.1297,32.1376,32.1058,32.1217,170900.0
2013-02-06 10:10:00,40.41,40.45,40.41,40.45,124100.0,32.1217,32.1535,32.1217,32.1535,124100.0
2013-02-06 10:15:00,40.45,40.45,40.41,40.42,71800.0,32.1535,32.1535,32.1217,32.1297,71800.0
2013-02-06 10:20:00,40.42,40.43,40.41,40.41,77900.0,32.1297,32.1376,32.1217,32.1217,77900.0
2013-02-06 10:25:00,40.41,40.43,40.41,40.41,36700.0,32.1217,32.1376,32.1217,32.1217,36700.0
2013-02-06 10:30:00,40.42,40.43,40.37,40.37,47800.0,32.1297,32.1376,32.09,32.09,47800.0
2013-02-06 10:35:00,40.37,40.39,40.37,40.37,131800.0,32.09,32.1058,32.09,32.09,131800.0
2013-02-06 10:40:00,40.37,40.39,40.37,40.38,209300.0,32.09,32.1058,32.09,32.0979,209300.0
2013-02-06 10:45:00,40.38,40.41,40.38,40.4,56400.0,32.0979,32.1217,32.0979,32.1138,56400.0
2013-02-06 10:50:00,40.41,40.44,40.4,40.44,176000.0,32.1217,32.1456,32.1138,32.1456,176000.0
2013-02-06 10:55:00,40.42,40.43,40.39,40.4,56100.0,32.1297,32.1376,32.1058,32.1138,56100.0
2013-02-06 11:00:00,40.4,40.45,40.4,40.44,107500.0,32.1138,32.1535,32.1138,32.1456,107500.0
2013-02-06 11:05:00,40.45,40.46,40.42,40.42,35200.0,32.1535,32.1615,32.1297,32.1297,35200.0
2013-02-06 11:10:00,40.43,40.45,40.43,40.44,45600.0,32.1376,32.1535,32.1376,32.1456,45600.0
2013-02-06 11:15:00,40.44,40.47,40.44,40.47,150300.0,32.1456,32.1694,32.1456,32.1694,150300.0
2013-02-06 11:20:00,40.47,40.5,40.46,40.48,234500.0,32.1694,32.1933,32.1615,32.1774,234500.0
2013-02-06 11:25:00,40.48,40.5,40.47,40.49,82800.0,32.1774,32.1933,32.1694,32.1853,82800.0
2013-02-06 11:30:00,40.49,40.5,40.47,40.48,39400.0,32.1853,32.1933,32.1694,32.1774,39400.0
2013-02-06 11:35:00,40.48,40.49,40.46,40.47,85300.0,32.1774,32.1853,32.1615,32.1694,85300.0
2013-02-06 11:40:00,40.47,40.48,40.46,40.47,128800.0,32.1694,32.1774,32.1615,32.1694,128800.0
2013-02-06 11:45:00,40.46,40.48,40.46,40.47,30400.0,32.1615,32.1774,32.1615,32.1694,30400.0
2013-02-06 11:50:00,40.47,40.48,40.46,40.46,24000.0,32.1694,32.1774,32.1615,32.1615,24000.0
2013-02-06 11:55:00,40.47,40.5,40.46,40.5,48600.0,32.1694,32.1933,32.1615,32.1933,48600.0
2013-02-06 12:00:00,40.5,40.5,40.47,40.48,55500.0,32.1933,32.1933,32.1694,32.1774,55500.0
2013-02-06 12:05:00,40.48,40.5,40.47,40.49,42200.0,32.1774,32.1933,32.1694,32.1853,42200.0
2013-02-06 12:10:00,40.49,40.52,40.48,40.52,100300.0,32.1853,32.2092,32.1774,32.2092,100300.0
2013-02-06 12:15:00,40.51,40.52,40.5,40.5,63000.0,32.2012,32.2092,32.1933,32.1933,63000.0
2013-02-06 12:20:00,40.49,40.5,40.48,40.49,21100.0,32.1853,32.1933,32.1774,32.1853,21100.0
2013-02-06 12:25:00,40.48,40.49,40.47,40.47,26500.0,32.1774,32.1853,32.1694,32.1694,26500.0
2013-02-06 12:30:00,40.47,40.48,40.46,40.48,19600.0,32.1694,32.1774,32.1615,32.1774,19600.0
2013-02-06 12:35:00,40.47,40.5,40.47,40.48,86600.0,32.1694,32.1933,32.1694,32.1774,86600.0
2013-02-06 12:40:00,40.48,40.49,40.46,40.49,50800.0,32.1774,32.1853,32.1615,32.1853,50800.0
2013-02-06 12:45:00,40.49,40.5,40.47,40.48,55900.0,32.1853,32.1933,32.1694,32.1774,55900.0
2013-02-06 12:50:00,40.48,40.49,40.46,40.46,54900.0,32.1774,32.1853,32.1615,32.1615,54900.0
2013-02-06 12:55:00,40.46,40.47,40.42,40.42,70000.0,32.1615,32.1694,32.1297,32.1297,70000.0
2013-02-06 13:00:00,40.42,40.43,40.41,40.41,77500.0,32.1297,32.1376,32.1217,32.1217,77500.0
2013-02-06 13:05:00,40.42,40.42,40.4,40.41,28800.0,32.1297,32.1297,32.1138,32.1217,28800.0
2013-02-06 13:10:00,40.41,40.41,40.4,40.41,38100.0,32.1217,32.1217,32.1138,32.1217,38100.0
2013-02-06 13:15:00,40.41,40.44,40.41,40.43,40100.0,32.1217,32.1456,32.1217,32.1376,40100.0
2013-02-06 13:20:00,40.43,40.44,40.39,40.39,98900.0,32.1376,32.1456,32.1058,32.1058,98900.0
2013-02-06 13:25:00,40.38,40.4,40.37,40.38,134500.0,32.0979,32.1138,32.09,32.0979,134500.0
2013-02-06 13:30:00,40.37,40.39,40.36,40.38,107600.0,32.09,32.1058,32.082,32.0979,107600.0
2013-02-06 13:35:00,40.37,40.39,40.37,40.38,76500.0,32.09,32.1058,32.09,32.0979,76500.0
2013-02-06 13:40:00,40.39,40.39,40.36,40.38,46500.0,32.1058,32.1058,32.082,32.0979,46500.0
2013-02-06 13:45:00,40.38,40.4,40.38,40.39,23300.0,32.0979,32.1138,32.0979,32.1058,23300.0
2013-02-06 13:50:00,40.39,40.4,40.37,40.39,77700.0,32.1058,32.1138,32.09,32.1058,77700.0
2013-02-06 13:55:00,40.39,40.4,40.38,40.38,30000.0,32.1058,32.1138,32.0979,32.0979,30000.0
2013-02-06 14:00:00,40.38,40.4,40.37,40.39,20900.0,32.0979,32.1138,32.09,32.1058,20900.0
2013-02-06 14:05:00,40.4,40.41,40.39,40.4,144900.0,32.1138,32.1217,32.1058,32.1138,144900.0
2013-02-06 14:10:00,40.39,40.4,40.38,40.39,58900.0,32.1058,32.1138,32.0979,32.1058,58900.0
2013-02-06 14:15:00,40.39,40.4,40.38,40.38,34500.0,32.1058,32.1138,32.0979,32.0979,34500.0
2013-02-06 14:20:00,40.39,40.42,40.38,40.42,136200.0,32.1058,32.1297,32.0979,32.1297,136200.0
2013-02-06 14:25:00,40.41,40.42,40.41,40.41,46300.0,32.1217,32.1297,32.1217,32.1217,46300.0
2013-02-06 14:30:00,40.41,40.42,40.41,40.42,5400.0,32.1217,32.1297,32.1217,32.1297,5400.0
2013-02-06 14:35:00,40.42,40.43,40.4,40.43,42400.0,32.1297,32.1376,32.1138,32.1376,42400.0
2013-02-06 14:40:00,40.43,40.45,40.43,40.44,55300.0,32.1376,32.1535,32.1376,32.1456,55300.0
2013-02-06 14:45:00,40.44,40.45,40.43,40.45,21700.0,32.1456,32.1535,32.1376,32.1535,21700.0
2013-02-06 14:50:00,40.45,40.45,40.42,40.43,78300.0,32.1535,32.1535,32.1297,32.1376,78300.0
2013-02-06 14:55:00,40.43,40.45,40.43,40.45,30900.0,32.1376,32.1535,32.1376,32.1535,30900.0
2013-02-06 15:00:00,40.45,40.46,40.44,40.45,62900.0,32.1535,32.1615,32.1456,32.1535,62900.0
2013-02-06 15:05:00,40.45,40.47,40.45,40.47,48000.0,32.1535,32.1694,32.1535,32.1694,48000.0
2013-02-06 15:10:00,40.46,40.47,40.43,40.46,36400.0,32.1615,32.1694,32.1376,32.1615,36400.0
2013-02-06 15:15:00,40.46,40.47,40.44,40.46,36200.0,32.1615,32.1694,32.1456,32.1615,36200.0
2013-02-06 15:20:00,40.46,40.48,40.45,40.47,107600.0,32.1615,32.1774,32.1535,32.1694,107600.0
2013-02-06 15:25:00,40.47,40.5,40.46,40.49,52600.0,32.1694,32.1933,32.1615,32.1853,52600.0
2013-02-06 15:30:00,40.49,40.5,40.47,40.48,39100.0,32.1853,32.1933,32.1694,32.1774,39100.0
2013-02-06 15:35:00,40.48,40.49,40.46,40.47,76900.0,32.1774,32.1853,32.1615,32.1694,76900.0
2013-02-06 15:40:00,40.47,40.52,40.47,40.51,122700.0,32.1694,32.2092,32.1694,32.2012,122700.0
2013-02-06 15:45:00,40.51,40.51,40.49,40.5,103100.0,32.2012,32.2012,32.1853,32.1933,103100.0
2013-02-06 15:50:00,40.5,40.52,40.48,40.51,302000.0,32.1933,32.2092,32.1774,32.2012,302000.0
2013-02-06 15:55:00,40.5,40.53,40.5,40.52,799500.0,32.1933,32.2171,32.1933,32.2092,799500.0
2013-02-07 09:30:00,40.56,40.57,40.5,40.57,157500.0,32.241,32.2489,32.1933,32.2489,157500.0
2013-02-07 09:35:00,40.58,40.61,40.5,40.5,640100.0,32.2569,32.2807,32.1933,32.1933,640100.0
2013-02-07 09:40:00,40.5,40.5,40.46,40.47,151400.0,32.1933,32.1933,32.1615,32.1694,151400.0
2013-02-07 09:45:00,40.47,40.53,40.47,40.51,133600.0,32.1694,32.2171,32.1694,32.2012,133600.0
2013-02-07 09:50:00,40.5,40.5,40.42,40.43,75000.0,32.1933,32.1933,32.1297,32.1376,75000.0
2013-02-07 09:55:00,40.42,40.46,40.42,40.44,55500.0,32.1297,32.1615,32.1297,32.1456,55500.0
2013-02-07 10:00:00,40.44,40.45,40.42,40.45,84000.0,32.1456,32.1535,32.1297,32.1535,84000.0
2013-02-07 10:05:00,40.45,40.45,40.39,40.41,89000.0,32.1535,32.1535,32.1058,32.1217,89000.0
2013-02-07 10:10:00,40.41,40.41,40.32,40.33,192500.0,32.1217,32.1217,32.0502,32.0582,192500.0
2013-02-07 10:15:00,40.33,40.36,40.32,40.36,79500.0,32.0582,32.082,32.0502,32.082,79500.0
2013-02-07 10:20:00,40.36,40.38,40.28,40.28,103500.0,32.082,32.0979,32.0184,32.0184,103500.0
2013-02-07 10:25:00,40.28,40.3,40.25,40.25,118400.0,32.0184,32.0343,31.9946,31.9946,118400.0
2013-02-07 10:30:00,40.25,40.31,40.25,40.26,202200.0,31.9946,32.0423,31.9946,32.0025,202200.0
2013-02-07 10:35:00,40.26,40.27,40.21,40.23,289200.0,32.0025,32.0105,31.9628,31.9787,289200.0
2013-02-07 10:40:00,40.23,40.25,40.22,40.23,79200.0,31.9787,31.9946,31.9707,31.9787,79200.0
2013-02-07 10:45:00,40.23,40.23,40.18,40.2,174500.0,31.9787,31.9787,31.9389,31.9548,174500.0
2013-02-07 10:50:00,40.21,40.21,40.18,40.21,55700.0,31.9628,31.9628,31.9389,31.9628,55700.0
2013-02-07 10:55:00,40.21,40.26,40.21,40.26,94000.0,31.9628,32.0025,31.9628,32.0025,94000.0
2013-02-07 11:00:00,40.26,40.27,40.23,40.24,94500.0,32.0025,32.0105,31.9787,31.9866,94500.0
2013-02-07 11:05:00,40.24,40.31,40.23,40.31,162500.0,31.9866,32.0423,31.9787,32.0423,162500.0
2013-02-07 11:10:00,40.3,40.32,40.29,40.31,39900.0,32.0343,32.0502,32.0264,32.0423,39900.0
2013-02-07 11:15:00,40.31,40.32,40.3,40.3,37300.0,32.0423,32.0502,32.0343,32.0343,37300.0
2013-02-07 11:20:00,40.3,40.31,40.28,40.3,36200.0,32.0343,32.0423,32.0184,32.0343,36200.0
2013-02-07 11:25:00,40.3,40.3,40.25,40.27,45600.0,32.0343,32.0343,31.9946,32.0105,45600.0
2013-02-07 11:30:00,40.27,40.27,40.24,40.25,31900.0,32.0105,32.0105,31.9866,31.9946,31900.0
2013-02-07 11:35:00,40.26,40.26,40.2,40.22,75900.0,32.0025,32.0025,31.9548,31.9707,75900.0
2013-02-07 11:40:00,40.21,40.21,40.15,40.17,209000.0,31.9628,31.9628,31.9151,31.931,209000.0
2013-02-07 11:45:00,40.17,40.2,40.16,40.17,118000.0,31.931,31.9548,31.923,31.931,118000.0
2013-02-07 11:50:00,40.17,40.2,40.16,40.17,630900.0,31.931,31.9548,31.923,31.931,630900.0
2013-02-07 11:55:00,40.17,40.18,40.15,40.18,29200.0,31.931,31.9389,31.9151,31.9389,29200.0
2013-02-07 12:00:00,40.17,40.24,40.17,40.23,35000.0,31.931,31.9866,31.931,31.9787,35000.0
2013-02-07 12:05:00,40.23,40.24,40.22,40.23,66200.0,31.9787,31.9866,31.9707,31.9787,66200.0
2013-02-07 12:10:00,40.23,40.24,40.21,40.24,29600.0,31.9787,31.9866,31.9628,31.9866,29600.0
2013-02-07 12:15:00,40.23,40.25,40.21,40.22,100100.0,31.9787,31.9946,31.9628,31.9707,100100.0
2013-02-07 12:20:00,40.22,40.25,40.22,40.25,31200.0,31.9707,31.9946,31.9707,31.9946,31200.0
2013-02-07 12:25:00,40.25,40.27,40.24,40.27,53000.0,31.9946,32.0105,31.9866,32.0105,53000.0
2013-02-07 12:30:00,40.27,40.27,40.25,40.27,30200.0,32.0105,32.0105,31.9946,32.0105,30200.0
2013-02-07 12:35:00,40.28,40.29,40.27,40.28,97000.0,32.0184,32.0264,32.0105,32.0184,97000.0
2013-02-07 12:40:00,40.28,40.3,40.28,40.29,11700.0,32.0184,32.0343,32.0184,32.0264,11700.0
2013-02-07 12:45:00,40.29,40.3,40.27,40.27,27500.0,32.0264,32.0343,32.0105,32.0105,27500.0
2013-02-07 12:50:00,40.27,40.28,40.25,40.26,110700.0,32.0105,32.0184,31.9946,32.0025,110700.0
2013-02-07 12:55:00,40.26,40.27,40.26,40.26,18400.0,32.0025,32.0105,32.0025,32.0025,18400.0
2013-02-07 13:00:00,40.27,40.28,40.26,40.27,32900.0,32.0105,32.0184,32.0025,32.0105,32900.0
2013-02-07 13:05:00,40.27,40.27,40.23,40.23,32100.0,32.0105,32.0105,31.9787,31.9787,32100.0
2013-02-07 13:10:00,40.24,40.26,40.23,40.25,21000.0,31.9866,32.0025,31.9787,31.9946,21000.0
2013-02-07 13:15:00,40.25,40.27,40.24,40.26,40400.0,31.9946,32.0105,31.9866,32.0025,40400.0
2013-02-07 13:20:00,40.26,40.27,40.25,40.27,15200.0,32.0025,32.0105,31.9946,32.0105,15200.0
2013-02-07 13:25:00,40.27,40.33,40.26,40.31,42300.0,32.0105,32.0582,32.0025,32.0423,42300.0
2013-02-07 13:30:00,40.32,40.33,40.31,40.32,82800.0,32.0502,32.0582,32.0423,32.0502,82800.0
2013-02-07 13:35:00,40.31,40.32,40.29,40.3,102700.0,32.0423,32.0502,32.0264,32.0343,102700.0
2013-02-07 13:40:00,40.3,40.35,40.3,40.35,33400.0,32.0343,32.0741,32.0343,32.0741,33400.0
2013-02-07 13:45:00,40.36,40.38,40.36,40.38,54100.0,32.082,32.0979,32.082,32.0979,54100.0
2013-02-07 13:50:00,40.38,40.4,40.38,40.39,21900.0,32.0979,32.1138,32.0979,32.1058,21900.0
2013-02-07 13:55:00,40.4,40.43,40.4,40.42,67700.0,32.1138,32.1376,32.1138,32.1297,67700.0
2013-02-07 14:00:00,40.42,40.46,40.42,40.44,43400.0,32.1297,32.1615,32.1297,32.1456,43400.0
2013-02-07 14:05:00,40.44,40.44,40.4,40.41,115400.0,32.1456,32.1456,32.1138,32.1217,115400.0
2013-02-07 14:10:00,40.41,40.42,40.4,40.42,34800.0,32.1217,32.1297,32.1138,32.1297,34800.0
2013-02-07 14:15:00,40.41,40.42,40.4,40.42,18200.0,32.1217,32.1297,32.1138,32.1297,18200.0
2013-02-07 14:20:00,40.41,40.41,40.4,40.4,29000.0,32.1217,32.1217,32.1138,32.1138,29000.0
2013-02-07 14:25:00,40.4,40.41,40.4,40.41,13300.0,32.1138,32.1217,32.1138,32.1217,13300.0
2013-02-07 14:30:00,40.41,40.42,40.37,40.38,209300.0,32.1217,32.1297,32.09,32.0979,209300.0
2013-02-07 14:35:00,40.38,40.39,40.36,40.36,61400.0,32.0979,32.1058,32.082,32.082,61400.0
2013-02-07 14:40:00,40.36,40.38,40.34,40.36,31300.0,32.082,32.0979,32.0661,32.082,31300.0
2013-02-07 14:45:00,40.35,40.39,40.35,40.39,17100.0,32.0741,32.1058,32.0741,32.1058,17100.0
2013-02-07 14:50:00,40.39,40.41,40.39,40.4,42800.0,32.1058,32.1217,32.1058,32.1138,42800.0
2013-02-07 14:55:00,40.4,40.45,40.4,40.44,39800.0,32.1138,32.1535,32.1138,32.1456,39800.0
2013-02-07 15:00:00,40.44,40.45,40.41,40.43,49600.0,32.1456,32.1535,32.1217,32.1376,49600.0
2013-02-07 15:05:00,40.42,40.47,40.42,40.45,79300.0,32.1297,32.1694,32.1297,32.1535,79300.0
2013-02-07 15:10:00,40.45,40.46,40.42,40.43,108500.0,32.1535,32.1615,32.1297,32.1376,108500.0
2013-02-07 15:15:00,40.43,40.46,40.43,40.46,48000.0,32.1376,32.1615,32.1376,32.1615,48000.0
2013-02-07 15:20:00,40.46,40.46,40.41,40.43,136600.0,32.1615,32.1615,32.1217,32.1376,136600.0
2013-02-07 15:25:00,40.43,40.43,40.4,40.43,150600.0,32.1376,32.1376,32.1138,32.1376,150600.0
2013-02-07 15:30:00,40.43,40.45,40.42,40.43,99600.0,32.1376,32.1535,32.1297,32.1376,99600.0
2013-02-07 15:35:00,40.42,40.43,40.39,40.41,264300.0,32.1297,32.1376,32.1058,32.1217,264300.0
2013-02-07 15:40:00,40.41,40.44,40.41,40.42,113700.0,32.1217,32.1456,32.1217,32.1297,113700.0
2013-02-07 15:45:00,40.42,40.43,40.41,40.43,77000.0,32.1297,32.1376,32.1217,32.1376,77000.0
2013-02-07 15:50:00,40.43,40.44,40.4,40.42,200200.0,32.1376,32.1456,32.1138,32.1297,200200.0
2013-02-07 15:55:00,40.41,40.46,40.41,40.45,268300.0,32.1217,32.1615,32.1217,32.1535,268300.0
2013-02-08 09:30:00,40.51,40.51,40.44,40.47,111200.0,32.2012,32.2012,32.1456,32.1694,111200.0
2013-02-08 09:35:00,40.49,40.59,40.49,40.58,69600.0,32.1853,32.2648,32.1853,32.2569,69600.0
2013-02-08 09:40:00,40.59,40.63,40.54,40.54,147300.0,32.2648,32.2966,32.2251,32.2251,147300.0
2013-02-08 09:45:00,40.55,40.56,40.51,40.52,115700.0,32.233,32.241,32.2012,32.2092,115700.0
2013-02-08 09:50:00,40.52,40.59,40.52,40.59,93700.0,32.2092,32.2648,32.2092,32.2648,93700.0
2013-02-08 09:55:00,40.59,40.61,40.57,40.59,45100.0,32.2648,32.2807,32.2489,32.2648,45100.0
2013-02-08 10:00:00,40.59,40.63,40.58,40.62,67100.0,32.2648,32.2966,32.2569,32.2887,67100.0
2013-02-08 10:05:00,40.63,40.64,40.6,40.61,53400.0,32.2966,32.3046,32.2728,32.2807,53400.0
2013-02-08 10:10:00,40.61,40.62,40.59,40.59,130200.0,32.2807,32.2887,32.2648,32.2648,130200.0
2013-02-08 10:15:00,40.6,40.6,40.58,40.59,27300.0,32.2728,32.2728,32.2569,32.2648,27300.0
2013-02-08 10:20:00,40.59,40.61,40.58,40.6,137500.0,32.2648,32.2807,32.2569,32.2728,137500.0
2013-02-08 10:25:00,40.6,40.61,40.58,40.58,39600.0,32.2728,32.2807,32.2569,32.2569,39600.0
2013-02-08 10:30:00,40.58,40.61,40.58,40.6,66500.0,32.2569,32.2807,32.2569,32.2728,66500.0
2013-02-08 10:35:00,40.59,40.64,40.59,40.62,56400.0,32.2648,32.3046,32.2648,32.2887,56400.0
2013-02-08 10:40:00,40.61,40.62,40.59,40.6,69500.0,32.2807,32.2887,32.2648,32.2728,69500.0
2013-02-08 10:45:00,40.6,40.62,40.59,40.61,194800.0,32.2728,32.2887,32.2648,32.2807,194800.0
2013-02-08 10:50:00,40.61,40.61,40.59,40.59,37400.0,32.2807,32.2807,32.2648,32.2648,37400.0
2013-02-08 10:55:00,40.59,40.6,40.58,40.58,192000.0,32.2648,32.2728,32.2569,32.2569,192000.0
2013-02-08 11:00:00,40.58,40.59,40.55,40.55,38600.0,32.2569,32.2648,32.233,32.233,38600.0
2013-02-08 11:05:00,40.55,40.57,40.54,40.56,596700.0,32.233,32.2489,32.2251,32.241,596700.0
2013-02-08 11:10:00,40.57,40.58,40.55,40.56,521500.0,32.2489,32.2569,32.233,32.241,521500.0
2013-02-08 11:15:00,40.56,40.58,40.56,40.57,111000.0,32.241,32.2569,32.241,32.2489,111000.0
2013-02-08 11:20:00,40.57,40.58,40.57,40.57,1086800.0,32.2489,32.2569,32.2489,32.2489,1086800.0
2013-02-08 11:25:00,40.57,40.57,40.55,40.57,44100.0,32.2489,32.2489,32.233,32.2489,44100.0
2013-02-08 11:30:00,40.57,40.57,40.54,40.55,148200.0,32.2489,32.2489,32.2251,32.233,148200.0
2013-02-08 11:35:00,40.55,40.57,40.55,40.57,50400.0,32.233,32.2489,32.233,32.2489,50400.0
2013-02-08 11:40:00,40.57,40.59,40.57,40.58,42600.0,32.2489,32.2648,32.2489,32.2569,42600.0
2013-02-08 11:45:00,40.57,40.58,40.57,40.58,116500.0,32.2489,32.2569,32.2489,32.2569,116500.0
2013-02-08 11:50:00,40.58,40.61,40.57,40.6,31000.0,32.2569,32.2807,32.2489,32.2728,31000.0
2013-02-08 11:55:00,40.59,40.6,40.58,40.58,10700.0,32.2648,32.2728,32.2569,32.2569,10700.0
2013-02-08 12:00:00,40.59,40.59,40.58,40.58,7700.0,32.2648,32.2648,32.2569,32.2569,7700.0
2013-02-08 12:05:00,40.58,40.59,40.57,40.58,53100.0,32.2569,32.2648,32.2489,32.2569,53100.0
2013-02-08 12:10:00,40.58,40.58,40.57,40.57,33500.0,32.2569,32.2569,32.2489,32.2489,33500.0
2013-02-08 12:15:00,40.57,40.59,40.57,40.57,30300.0,32.2489,32.2648,32.2489,32.2489,30300.0
2013-02-08 12:20:00,40.58,40.59,40.56,40.56,44000.0,32.2569,32.2648,32.241,32.241,44000.0
2013-02-08 12:25:00,40.56,40.57,40.55,40.56,17300.0,32.241,32.2489,32.233,32.241,17300.0
2013-02-08 12:30:00,40.56,40.57,40.54,40.55,13600.0,32.241,32.2489,32.2251,32.233,13600.0
2013-02-08 12:35:00,40.55,40.55,40.53,40.55,53400.0,32.233,32.233,32.2171,32.233,53400.0
2013-02-08 12:40:00,40.55,40.56,40.54,40.56,29200.0,32.233,32.241,32.2251,32.241,29200.0
2013-02-08 12:45:00,40.55,40.57,40.55,40.57,54100.0,32.233,32.2489,32.233,32.2489,54100.0
2013-02-08 12:50:00,40.57,40.58,40.56,40.57,21600.0,32.2489,32.2569,32.241,32.2489,21600.0
2013-02-08 12:55:00,40.57,40.58,40.55,40.57,129800.0,32.2489,32.2569,32.233,32.2489,129800.0
2013-02-08 13:00:00,40.56,40.58,40.56,40.57,36100.0,32.241,32.2569,32.241,32.2489,36100.0
2013-02-08 13:05:00,40.57,40.59,40.57,40.58,22900.0,32.2489,32.2648,32.2489,32.2569,22900.0
2013-02-08 13:10:00,40.58,40.58,40.56,40.56,14900.0,32.2569,32.2569,32.241,32.241,14900.0
2013-02-08 13:15:00,40.56,40.57,40.55,40.55,56600.0,32.241,32.2489,32.233,32.233,56600.0
2013-02-08 13:20:00,40.55,40.56,40.54,40.54,13100.0,32.233,32.241,32.2251,32.2251,13100.0
2013-02-08 13:25:00,40.55,40.56,40.52,40.52,104100.0,32.233,32.241,32.2092,32.2092,104100.0
2013-02-08 13:30:00,40.52,40.55,40.52,40.55,23000.0,32.2092,32.233,32.2092,32.233,23000.0
2013-02-08 13:35:00,40.54,40.55,40.53,40.53,16500.0,32.2251,32.233,32.2171,32.2171,16500.0
2013-02-08 13:40:00,40.53,40.56,40.53,40.55,42800.0,32.2171,32.241,32.2171,32.233,42800.0
2013-02-08 13:45:00,40.56,40.56,40.53,40.54,34400.0,32.241,32.241,32.2171,32.2251,34400.0
2013-02-08 13:50:00,40.53,40.55,40.53,40.55,11100.0,32.2171,32.233,32.2171,32.233,11100.0
2013-02-08 13:55:00,40.55,40.55,40.54,40.54,27100.0,32.233,32.233,32.2251,32.2251,27100.0
2013-02-08 14:00:00,40.54,40.55,40.53,40.55,31500.0,32.2251,32.233,32.2171,32.233,31500.0
2013-02-08 14:05:00,40.55,40.56,40.54,40.55,36700.0,32.233,32.241,32.2251,32.233,36700.0
2013-02-08 14:10:00,40.55,40.57,40.55,40.57,23000.0,32.233,32.2489,32.233,32.2489,23000.0
2013-02-08 14:15:00,40.57,40.57,40.56,40.56,6900.0,32.2489,32.2489,32.241,32.241,6900.0
2013-02-08 14:20:00,40.56,40.57,40.55,40.55,16700.0,32.241,32.2489,32.233,32.233,16700.0
2013-02-08 14:25:00,40.55,40.58,40.55,40.56,47700.0,32.233,32.2569,32.233,32.241,47700.0
2013-02-08 14:30:00,40.57,40.58,40.56,40.58,19200.0,32.2489,32.2569,32.241,32.2569,19200.0
2013-02-08 14:35:00,40.58,40.59,40.57,40.59,28500.0,32.2569,32.2648,32.2489,32.2648,28500.0
2013-02-08 14:40:00,40.58,40.59,40.58,40.59,12700.0,32.2569,32.2648,32.2569,32.2648,12700.0
2013-02-08 14:45:00,40.59,40.59,40.57,40.57,36400.0,32.2648,32.2648,32.2489,32.2489,36400.0
2013-02-08 14:50:00,40.57,40.58,40.56,40.58,60700.0,32.2489,32.2569,32.241,32.2569,60700.0
2013-02-08 14:55:00,40.57,40.58,40.57,40.57,14600.0,32.2489,32.2569,32.2489,32.2489,14600.0
2013-02-08 15:00:00,40.58,40.58,40.57,40.57,54300.0,32.2569,32.2569,32.2489,32.2489,54300.0
2013-02-08 15:05:00,40.58,40.59,40.57,40.59,91400.0,32.2569,32.2648,32.2489,32.2648,91400.0
2013-02-08 15:10:00,40.59,40.59,40.57,40.58,40300.0,32.2648,32.2648,32.2489,32.2569,40300.0
2013-02-08 15:15:00,40.58,40.59,40.57,40.57,27400.0,32.2569,32.2648,32.2489,32.2489,27400.0
2013-02-08 15:20:00,40.57,40.57,40.55,40.56,91500.0,32.2489,32.2489,32.233,32.241,91500.0
2013-02-08 15:25:00,40.57,40.57,40.55,40.55,54800.0,32.2489,32.2489,32.233,32.233,54800.0
2013-02-08 15:30:00,40.55,40.56,40.53,40.54,82100.0,32.233,32.241,32.2171,32.2251,82100.0
2013-02-08 15:35:00,40.54,40.55,40.52,40.54,148200.0,32.2251,32.233,32.2092,32.2251,148200.0
2013-02-08 15:40:00,40.53,40.55,40.53,40.55,50800.0,32.2171,32.233,32.2171,32.233,50800.0
2013-02-08 15:45:00,40.55,40.57,40.54,40.57,96400.0,32.233,32.2489,32.2251,32.2489,96400.0
2013-02-08 15:50:00,40.57,40.58,40.56,40.58,213100.0,32.2489,32.2569,32.241,32.2569,213100.0
2013-02-08 15:55:00,40.58,40.6,40.56,40.59,368400.0,32.2569,32.2728,32.241,32.2648,368400.0
2013-02-11 09:30:00,40.53,40.6,40.53,40.6,82100.0,32.2171,32.2728,32.2171,32.2728,82100.0
2013-02-11 09:35:00,40.59,40.61,40.57,40.6,86100.0,32.2648,32.2807,32.2489,32.2728,86100.0
2013-02-11 09:40:00,40.6,40.6,40.53,40.54,42100.0,32.2728,32.2728,32.2171,32.2251,42100.0
2013-02-11 09:45:00,40.54,40.56,40.51,40.56,318100.0,32.2251,32.241,32.2012,32.241,318100.0
2013-02-11 09:50:00,40.56,40.58,40.55,40.58,241900.0,32.241,32.2569,32.233,32.2569,241900.0
2013-02-11 09:55:00,40.57,40.57,40.54,40.55,67800.0,32.2489,32.2489,32.2251,32.233,67800.0
2013-02-11 10:00:00,40.55,40.59,40.55,40.58,72800.0,32.233,32.2648,32.233,32.2569,72800.0
2013-02-11 10:05:00,40.57,40.58,40.55,40.56,53500.0,32.2489,32.2569,32.233,32.241,53500.0
2013-02-11 10:10:00,40.56,40.58,40.54,40.54,18800.0,32.241,32.2569,32.2251,32.2251,18800.0
2013-02-11 10:15:00,40.54,40.57,40.49,40.5,68400.0,32.2251,32.2489,32.1853,32.1933,68400.0
2013-02-11 10:20:00,40.5,40.53,40.49,40.51,67000.0,32.1933,32.2171,32.1853,32.2012,67000.0
2013-02-11 10:25:00,40.5,40.55,40.5,40.53,19000.0,32.1933,32.233,32.1933,32.2171,19000.0
2013-02-11 10:30:00,40.53,40.53,40.5,40.53,50300.0,32.2171,32.2171,32.1933,32.2171,50300.0
2013-02-11 10:35:00,40.53,40.55,40.51,40.54,39200.0,32.2171,32.233,32.2012,32.2251,39200.0
2013-02-11 10:40:00,40.54,40.57,40.54,40.57,31800.0,32.2251,32.2489,32.2251,32.2489,31800.0
2013-02-11 10:45:00,40.57,40.61,40.56,40.59,37100.0,32.2489,32.2807,32.241,32.2648,37100.0
2013-02-11 10:50:00,40.59,40.61,40.59,40.61,18900.0,32.2648,32.2807,32.2648,32.2807,18900.0
2013-02-11 10:55:00,40.61,40.61,40.58,40.6,32500.0,32.2807,32.2807,32.2569,32.2728,32500.0
2013-02-11 11:00:00,40.61,40.62,40.6,40.61,40300.0,32.2807,32.2887,32.2728,32.2807,40300.0
2013-02-11 11:05:00,40.61,40.63,40.61,40.63,26000.0,32.2807,32.2966,32.2807,32.2966,26000.0
2013-02-11 11:10:00,40.63,40.63,40.6,40.61,25400.0,32.2966,32.2966,32.2728,32.2807,25400.0
2013-02-11 11:15:00,40.6,40.62,40.59,40.6,20200.0,32.2728,32.2887,32.2648,32.2728,20200.0
2013-02-11 11:20:00,40.6,40.6,40.58,40.59,91400.0,32.2728,32.2728,32.2569,32.2648,91400.0
2013-02-11 11:25:00,40.59,40.59,40.57,40.58,64300.0,32.2648,32.2648,32.2489,32.2569,64300.0
2013-02-11 11:30:00,40.57,40.59,40.57,40.58,49600.0,32.2489,32.2648,32.2489,32.2569,49600.0
2013-02-11 11:35:00,40.59,40.6,40.59,40.59,22700.0,32.2648,32.2728,32.2648,32.2648,22700.0
2013-02-11 11:40:00,40.59,40.6,40.58,40.58,18100.0,32.2648,32.2728,32.2569,32.2569,18100.0
2013-02-11 11:45:00,40.58,40.59,40.58,40.58,33300.0,32.2569,32.2648,32.2569,32.2569,33300.0
2013-02-11 11:50:00,40.58,40.59,40.58,40.58,61700.0,32.2569,32.2648,32.2569,32.2569,61700.0
2013-02-11 11:55:00,40.58,40.59,40.58,40.58,23000.0,32.2569,32.2648,32.2569,32.2569,23000.0
2013-02-11 12:00:00,40.58,40.6,40.58,40.59,55700.0,32.2569,32.2728,32.2569,32.2648,55700.0
2013-02-11 12:05:00,40.59,40.59,40.57,40.57,98500.0,32.2648,32.2648,32.2489,32.2489,98500.0
2013-02-11 12:10:00,40.57,40.57,40.55,40.55,45500.0,32.2489,32.2489,32.233,32.233,45500.0
2013-02-11 12:15:00,40.55,40.56,40.55,40.56,17400.0,32.233,32.241,32.233,32.241,17400.0
2013-02-11 12:20:00,40.56,40.58,40.56,40.56,24900.0,32.241,32.2569,32.241,32.241,24900.0
2013-02-11 12:25:00,40.56,40.58,40.56,40.56,44000.0,32.241,32.2569,32.241,32.241,44000.0
2013-02-11 12:30:00,40.56,40.57,40.55,40.57,13400.0,32.241,32.2489,32.233,32.2489,13400.0
2013-02-11 12:35:00,40.57,40.57,40.55,40.56,29600.0,32.2489,32.2489,32.233,32.241,29600.0
2013-02-11 12:40:00,40.56,40.57,40.53,40.54,21800.0,32.241,32.2489,32.2171,32.2251,21800.0
2013-02-11 12:45:00,40.53,40.54,40.52,40.53,19100.0,32.2171,32.2251,32.2092,32.2171,19100.0
2013-02-11 12:50:00,40.54,40.55,40.53,40.55,20100.0,32.2251,32.233,32.2171,32.233,20100.0
2013-02-11 12:55:00,40.55,40.57,40.55,40.55,17300.0,32.233,32.2489,32.233,32.233,17300.0
2013-02-11 13:00:00,40.56,40.59,40.55,40.55,90100.0,32.241,32.2648,32.233,32.233,90100.0
2013-02-11 13:05:00,40.56,40.58,40.55,40.57,26600.0,32.241,32.2569,32.233,32.2489,26600.0
2013-02-11 13:10:00,40.57,40.58,40.56,40.56,8200.0,32.2489,32.2569,32.241,32.241,8200.0
2013-02-11 13:15:00,40.56,40.57,40.55,40.56,36500.0,32.241,32.2489,32.233,32.241,36500.0
2013-02-11 13:20:00,40.56,40.58,40.56,40.57,16800.0,32.241,32.2569,32.241,32.2489,16800.0
2013-02-11 13:25:00,40.57,40.58,40.55,40.55,14500.0,32.2489,32.2569,32.233,32.233,14500.0
2013-02-11 13:30:00,40.55,40.56,40.55,40.55,13600.0,32.233,32.241,32.233,32.233,13600.0
2013-02-11 13:35:00,40.55,40.55,40.53,40.54,15100.0,32.233,32.233,32.2171,32.2251,15100.0
2013-02-11 13:40:00,40.54,40.55,40.53,40.54,26200.0,32.2251,32.233,32.2171,32.2251,26200.0
2013-02-11 13:45:00,40.54,40.56,40.54,40.55,22300.0,32.2251,32.241,32.2251,32.233,22300.0
2013-02-11 13:50:00,40.54,40.55,40.54,40.54,7000.0,32.2251,32.233,32.2251,32.2251,7000.0
2013-02-11 13:55:00,40.55,40.56,40.54,40.55,60000.0,32.233,32.241,32.2251,32.233,60000.0
2013-02-11 14:00:00,40.55,40.56,40.54,40.55,32200.0,32.233,32.241,32.2251,32.233,32200.0
2013-02-11 14:05:00,40.56,40.56,40.55,40.55,51700.0,32.241,32.241,32.233,32.233,51700.0
2013-02-11 14:10:00,40.55,40.57,40.55,40.56,18600.0,32.233,32.2489,32.233,32.241,18600.0
2013-02-11 14:15:00,40.57,40.57,40.55,40.55,12100.0,32.2489,32.2489,32.233,32.233,12100.0
2013-02-11 14:20:00,40.55,40.57,40.55,40.56,25900.0,32.233,32.2489,32.233,32.241,25900.0
2013-02-11 14:25:00,40.56,40.57,40.55,40.55,25000.0,32.241,32.2489,32.233,32.233,25000.0
2013-02-11 14:30:00,40.55,40.56,40.54,40.54,23300.0,32.233,32.241,32.2251,32.2251,23300.0
2013-02-11 14:35:00,40.54,40.56,40.54,40.55,17900.0,32.2251,32.241,32.2251,32.233,17900.0
2013-02-11 14:40:00,40.55,40.57,40.55,40.56,30900.0,32.233,32.2489,32.233,32.241,30900.0
2013-02-11 14:45:00,40.55,40.56,40.55,40.55,6400.0,32.233,32.241,32.233,32.233,6400.0
2013-02-11 14:50:00,40.55,40.57,40.54,40.55,68200.0,32.233,32.2489,32.2251,32.233,68200.0
2013-02-11 14:55:00,40.55,40.57,40.54,40.54,41800.0,32.233,32.2489,32.2251,32.2251,41800.0
2013-02-11 15:00:00,40.54,40.58,40.54,40.58,29800.0,32.2251,32.2569,32.2251,32.2569,29800.0
2013-02-11 15:05:00,40.58,40.58,40.56,40.57,12800.0,32.2569,32.2569,32.241,32.2489,12800.0
2013-02-11 15:10:00,40.58,40.59,40.57,40.59,21200.0,32.2569,32.2648,32.2489,32.2648,21200.0
2013-02-11 15:15:00,40.59,40.6,40.58,40.59,36100.0,32.2648,32.2728,32.2569,32.2648,36100.0
2013-02-11 15:20:00,40.59,40.6,40.58,40.59,27700.0,32.2648,32.2728,32.2569,32.2648,27700.0
2013-02-11 15:25:00,40.59,40.6,40.57,40.58,33900.0,32.2648,32.2728,32.2489,32.2569,33900.0
2013-02-11 15:30:00,40.58,40.61,40.58,40.61,38300.0,32.2569,32.2807,32.2569,32.2807,38300.0
2013-02-11 15:35:00,40.61,40.61,40.59,40.61,92900.0,32.2807,32.2807,32.2648,32.2807,92900.0
2013-02-11 15:40:00,40.61,40.63,40.59,40.62,108000.0,32.2807,32.2966,32.2648,32.2887,108000.0
2013-02-11 15:45:00,40.63,40.64,40.61,40.64,75300.0,32.2966,32.3046,32.2807,32.3046,75300.0
2013-02-11 15:50:00,40.64,40.64,40.6,40.61,163200.0,32.3046,32.3046,32.2728,32.2807,163200.0
2013-02-11 15:55:00,40.61,40.62,40.59,40.59,821900.0,32.2807,32.2887,32.2648,32.2648,821900.0
2013-02-12 09:30:00,40.66,40.74,40.65,40.7,39000.0,32.3205,32.3841,32.3125,32.3523,39000.0
2013-02-12 09:35:00,40.7,40.73,40.69,40.69,111600.0,32.3523,32.3761,32.3443,32.3443,111600.0
2013-02-12 09:40:00,40.7,40.72,40.69,40.72,40900.0,32.3523,32.3682,32.3443,32.3682,40900.0
2013-02-12 09:45:00,40.72,40.72,40.67,40.67,273700.0,32.3682,32.3682,32.3284,32.3284,273700.0
2013-02-12 09:50:00,40.66,40.72,40.66,40.72,120500.0,32.3205,32.3682,32.3205,32.3682,120500.0
2013-02-12 09:55:00,40.72,40.74,40.7,40.7,81500.0,32.3682,32.3841,32.3523,32.3523,81500.0
2013-02-12 10:00:00,40.71,40.75,40.71,40.74,112200.0,32.3602,32.392,32.3602,32.3841,112200.0
2013-02-12 10:05:00,40.74,40.75,40.73,40.73,47900.0,32.3841,32.392,32.3761,32.3761,47900.0
2013-02-12 10:10:00,40.73,40.73,40.71,40.72,38100.0,32.3761,32.3761,32.3602,32.3682,38100.0
2013-02-12 10:15:00,40.73,40.73,40.72,40.72,18600.0,32.3761,32.3761,32.3682,32.3682,18600.0
2013-02-12 10:20:00,40.72,40.74,40.7,40.74,118500.0,32.3682,32.3841,32.3523,32.3841,118500.0
2013-02-12 10:25:00,40.74,40.75,40.72,40.72,258600.0,32.3841,32.392,32.3682,32.3682,258600.0
2013-02-12 10:30:00,40.73,40.74,40.71,40.74,71300.0,32.3761,32.3841,32.3602,32.3841,71300.0
2013-02-12 10:35:00,40.73,40.73,40.71,40.72,25000.0,32.3761,32.3761,32.3602,32.3682,25000.0
2013-02-12 10:40:00,40.72,40.73,40.7,40.72,25800.0,32.3682,32.3761,32.3523,32.3682,25800.0
2013-02-12 10:45:00,40.72,40.72,40.7,40.71,196700.0,32.3682,32.3682,32.3523,32.3602,196700.0
2013-02-12 10:50:00,40.71,40.74,40.7,40.73,53600.0,32.3602,32.3841,32.3523,32.3761,53600.0
2013-02-12 10:55:00,40.72,40.74,40.72,40.74,60800.0,32.3682,32.3841,32.3682,32.3841,60800.0
2013-02-12 11:00:00,40.74,40.75,40.73,40.74,28500.0,32.3841,32.392,32.3761,32.3841,28500.0
2013-02-12 11:05:00,40.75,40.76,40.75,40.75,18600.0,32.392,32.4,32.392,32.392,18600.0
2013-02-12 11:10:00,40.75,40.77,40.75,40.75,45300.0,32.392,32.4079,32.392,32.392,45300.0
2013-02-12 11:15:00,40.76,40.76,40.73,40.75,72300.0,32.4,32.4,32.3761,32.392,72300.0
2013-02-12 11:20:00,40.75,40.77,40.74,40.75,35300.0,32.392,32.4079,32.3841,32.392,35300.0
2013-02-12 11:25:00,40.75,40.76,40.74,40.75,44900.0,32.392,32.4,32.3841,32.392,44900.0
2013-02-12 11:30:00,40.76,40.77,40.75,40.77,70100.0,32.4,32.4079,32.392,32.4079,70100.0
2013-02-12 11:35:00,40.77,40.77,40.75,40.76,113000.0,32.4079,32.4079,32.392,32.4,113000.0
2013-02-12 11:40:00,40.76,40.77,40.76,40.77,21200.0,32.4,32.4079,32.4,32.4079,21200.0
2013-02-12 11:45:00,40.76,40.77,40.75,40.75,38100.0,32.4,32.4079,32.392,32.392,38100.0
2013-02-12 11:50:00,40.76,40.76,40.75,40.76,7700.0,32.4,32.4,32.392,32.4,7700.0
2013-02-12 11:55:00,40.75,40.76,40.74,40.76,39600.0,32.392,32.4,32.3841,32.4,39600.0
2013-02-12 12:00:00,40.76,40.78,40.76,40.77,19500.0,32.4,32.4159,32.4,32.4079,19500.0
2013-02-12 12:05:00,40.77,40.77,40.76,40.76,24800.0,32.4079,32.4079,32.4,32.4,24800.0
2013-02-12 12:10:00,40.76,40.77,40.75,40.76,9100.0,32.4,32.4079,32.392,32.4,9100.0
2013-02-12 12:15:00,40.76,40.78,40.76,40.76,24600.0,32.4,32.4159,32.4,32.4,24600.0
2013-02-12 12:20:00,40.77,40.8,40.77,40.77,124500.0,32.4079,32.4318,32.4079,32.4079,124500.0
2013-02-12 12:25:00,40.78,40.78,40.76,40.77,33000.0,32.4159,32.4159,32.4,32.4079,33000.0
2013-02-12 12:30:00,40.77,40.77,40.76,40.77,129700.0,32.4079,32.4079,32.4,32.4079,129700.0
2013-02-12 12:35:00,40.77,40.77,40.76,40.77,11000.0,32.4079,32.4079,32.4,32.4079,11000.0
2013-02-12 12:40:00,40.77,40.79,40.77,40.78,37000.0,32.4079,32.4238,32.4079,32.4159,37000.0
2013-02-12 12:45:00,40.78,40.79,40.77,40.79,126500.0,32.4159,32.4238,32.4079,32.4238,126500.0
2013-02-12 12:50:00,40.79,40.81,40.78,40.8,59400.0,32.4238,32.4397,32.4159,32.4318,59400.0
2013-02-12 12:55:00,40.8,40.81,40.79,40.8,28400.0,32.4318,32.4397,32.4238,32.4318,28400.0
2013-02-12 13:00:00,40.8,40.81,40.8,40.8,15400.0,32.4318,32.4397,32.4318,32.4318,15400.0
2013-02-12 13:05:00,40.81,40.81,40.8,40.8,18700.0,32.4397,32.4397,32.4318,32.4318,18700.0
2013-02-12 13:10:00,40.8,40.8,40.79,40.8,35000.0,32.4318,32.4318,32.4238,32.4318,35000.0
2013-02-12 13:15:00,40.8,40.81,40.79,40.81,22200.0,32.4318,32.4397,32.4238,32.4397,22200.0
2013-02-12 13:20:00,40.8,40.82,40.8,40.82,21100.0,32.4318,32.4477,32.4318,32.4477,21100.0
2013-02-12 13:25:00,40.82,40.83,40.81,40.81,29700.0,32.4477,32.4556,32.4397,32.4397,29700.0
2013-02-12 13:30:00,40.82,40.82,40.8,40.81,7900.0,32.4477,32.4477,32.4318,32.4397,7900.0
2013-02-12 13:35:00,40.81,40.82,40.8,40.81,36900.0,32.4397,32.4477,32.4318,32.4397,36900.0
2013-02-12 13:40:00,40.82,40.82,40.81,40.81,23400.0,32.4477,32.4477,32.4397,32.4397,23400.0
2013-02-12 13:45:00,40.81,40.82,40.8,40.81,33600.0,32.4397,32.4477,32.4318,32.4397,33600.0
2013-02-12 13:50:00,40.8,40.81,40.8,40.8,30000.0,32.4318,32.4397,32.4318,32.4318,30000.0
2013-02-12 13:55:00,40.8,40.8,40.79,40.79,19100.0,32.4318,32.4318,32.4238,32.4238,19100.0
2013-02-12 14:00:00,40.8,40.81,40.79,40.8,121900.0,32.4318,32.4397,32.4238,32.4318,121900.0
2013-02-12 14:05:00,40.8,40.82,40.8,40.81,164600.0,32.4318,32.4477,32.4318,32.4397,164600.0
2013-02-12 14:10:00,40.8,40.8,40.79,40.79,25900.0,32.4318,32.4318,32.4238,32.4238,25900.0
2013-02-12 14:15:00,40.8,40.8,40.79,40.8,44500.0,32.4318,32.4318,32.4238,32.4318,44500.0
2013-02-12 14:20:00,40.8,40.8,40.77,40.77,109600.0,32.4318,32.4318,32.4079,32.4079,109600.0
2013-02-12 14:25:00,40.77,40.78,40.76,40.77,87800.0,32.4079,32.4159,32.4,32.4079,87800.0
2013-02-12 14:30:00,40.76,40.77,40.76,40.77,12200.0,32.4,32.4079,32.4,32.4079,12200.0
2013-02-12 14:35:00,40.77,40.78,40.77,40.78,40500.0,32.4079,32.4159,32.4079,32.4159,40500.0
2013-02-12 14:40:00,40.78,40.78,40.77,40.77,71000.0,32.4159,32.4159,32.4079,32.4079,71000.0
2013-02-12 14:45:00,40.77,40.78,40.77,40.77,35800.0,32.4079,32.4159,32.4079,32.4079,35800.0
2013-02-12 14:50:00,40.77,40.79,40.77,40.78,50500.0,32.4079,32.4238,32.4079,32.4159,50500.0
2013-02-12 14:55:00,40.79,40.79,40.76,40.76,46000.0,32.4238,32.4238,32.4,32.4,46000.0
2013-02-12 15:00:00,40.76,40.78,40.75,40.75,67600.0,32.4,32.4159,32.392,32.392,67600.0
2013-02-12 15:05:00,40.75,40.76,40.74,40.75,208700.0,32.392,32.4,32.3841,32.392,208700.0
2013-02-12 15:10:00,40.75,40.77,40.75,40.75,37600.0,32.392,32.4079,32.392,32.392,37600.0
2013-02-12 15:15:00,40.76,40.77,40.75,40.76,48500.0,32.4,32.4079,32.392,32.4,48500.0
2013-02-12 15:20:00,40.77,40.77,40.76,40.77,71900.0,32.4079,32.4079,32.4,32.4079,71900.0
2013-02-12 15:25:00,40.76,40.78,40.76,40.77,119600.0,32.4,32.4159,32.4,32.4079,119600.0
2013-02-12 15:30:00,40.77,40.78,40.76,40.78,109200.0,32.4079,32.4159,32.4,32.4159,109200.0
2013-02-12 15:35:00,40.78,40.79,40.75,40.77,150000.0,32.4159,32.4238,32.392,32.4079,150000.0
2013-02-12 15:40:00,40.77,40.77,40.75,40.76,55400.0,32.4079,32.4079,32.392,32.4,55400.0
2013-02-12 15:45:00,40.75,40.77,40.73,40.74,262000.0,32.392,32.4079,32.3761,32.3841,262000.0
2013-02-12 15:50:00,40.74,40.77,40.74,40.76,157300.0,32.3841,32.4079,32.3841,32.4,157300.0
2013-02-12 15:55:00,40.77,40.78,40.74,40.77,277900.0,32.4079,32.4159,32.3841,32.4079,277900.0
2013-02-13 09:30:00,40.97,41.05,40.93,41.05,118900.0,32.5669,32.6305,32.5351,32.6305,118900.0
2013-02-13 09:35:00,41.05,41.09,41.04,41.09,59900.0,32.6305,32.6623,32.6225,32.6623,59900.0
2013-02-13 09:40:00,41.08,41.1,41.07,41.08,118300.0,32.6543,32.6702,32.6464,32.6543,118300.0
2013-02-13 09:45:00,41.09,41.09,41.02,41.02,37200.0,32.6623,32.6623,32.6066,32.6066,37200.0
2013-02-13 09:50:00,41.02,41.02,40.98,41.02,87900.0,32.6066,32.6066,32.5748,32.6066,87900.0
2013-02-13 09:55:00,41.02,41.06,41.02,41.06,73800.0,32.6066,32.6384,32.6066,32.6384,73800.0
2013-02-13 10:00:00,41.06,41.09,41.04,41.04,61500.0,32.6384,32.6623,32.6225,32.6225,61500.0
2013-02-13 10:05:00,41.04,41.07,41.03,41.06,60600.0,32.6225,32.6464,32.6146,32.6384,60600.0
2013-02-13 10:10:00,41.07,41.1,41.06,41.07,64900.0,32.6464,32.6702,32.6384,32.6464,64900.0
2013-02-13 10:15:00,41.07,41.1,41.07,41.1,23000.0,32.6464,32.6702,32.6464,32.6702,23000.0
2013-02-13 10:20:00,41.09,41.12,41.09,41.1,80600.0,32.6623,32.6861,32.6623,32.6702,80600.0
2013-02-13 10:25:00,41.1,41.1,41.05,41.05,53700.0,32.6702,32.6702,32.6305,32.6305,53700.0
2013-02-13 10:30:00,41.05,41.06,41.03,41.04,56400.0,32.6305,32.6384,32.6146,32.6225,56400.0
2013-02-13 10:35:00,41.05,41.05,41.02,41.02,32300.0,32.6305,32.6305,32.6066,32.6066,32300.0
2013-02-13 10:40:00,41.02,41.04,41.02,41.02,140400.0,32.6066,32.6225,32.6066,32.6066,140400.0
2013-02-13 10:45:00,41.02,41.02,40.98,41.0,76300.0,32.6066,32.6066,32.5748,32.5907,76300.0
2013-02-13 10:50:00,41.0,41.0,40.96,40.96,71900.0,32.5907,32.5907,32.5589,32.5589,71900.0
2013-02-13 10:55:00,40.97,40.99,40.97,40.98,55200.0,32.5669,32.5828,32.5669,32.5748,55200.0
2013-02-13 11:00:00,40.98,40.99,40.97,40.98,81400.0,32.5748,32.5828,32.5669,32.5748,81400.0
2013-02-13 11:05:00,40.98,40.99,40.97,40.98,24500.0,32.5748,32.5828,32.5669,32.5748,24500.0
2013-02-13 11:10:00,40.98,40.99,40.96,40.98,37000.0,32.5748,32.5828,32.5589,32.5748,37000.0
2013-02-13 11:15:00,40.98,40.98,40.9,40.91,66200.0,32.5748,32.5748,32.5112,32.5192,66200.0
2013-02-13 11:20:00,40.91,40.91,40.89,40.89,75600.0,32.5192,32.5192,32.5033,32.5033,75600.0
2013-02-13 11:25:00,40.89,40.91,40.88,40.9,77900.0,32.5033,32.5192,32.4953,32.5112,77900.0
2013-02-13 11:30:00,40.89,40.91,40.89,40.89,21700.0,32.5033,32.5192,32.5033,32.5033,21700.0
2013-02-13 11:35:00,40.89,40.91,40.88,40.88,44700.0,32.5033,32.5192,32.4953,32.4953,44700.0
2013-02-13 11:40:00,40.88,40.88,40.86,40.88,54000.0,32.4953,32.4953,32.4795,32.4953,54000.0
2013-02-13 11:45:00,40.88,40.9,40.87,40.9,55600.0,32.4953,32.5112,32.4874,32.5112,55600.0
2013-02-13 11:50:00,40.9,40.91,40.87,40.87,52900.0,32.5112,32.5192,32.4874,32.4874,52900.0
2013-02-13 11:55:00,40.88,40.9,40.88,40.9,31800.0,32.4953,32.5112,32.4953,32.5112,31800.0
2013-02-13 12:00:00,40.9,40.92,40.89,40.91,48300.0,32.5112,32.5271,32.5033,32.5192,48300.0
2013-02-13 12:05:00,40.92,40.94,40.91,40.94,37200.0,32.5271,32.543,32.5192,32.543,37200.0
2013-02-13 12:10:00,40.94,40.94,40.92,40.93,56000.0,32.543,32.543,32.5271,32.5351,56000.0
2013-02-13 12:15:00,40.93,40.94,40.92,40.93,30600.0,32.5351,32.543,32.5271,32.5351,30600.0
2013-02-13 12:20:00,40.94,40.94,40.91,40.91,29800.0,32.543,32.543,32.5192,32.5192,29800.0
2013-02-13 12:25:00,40.91,40.92,40.87,40.88,425400.0,32.5192,32.5271,32.4874,32.4953,425400.0
2013-02-13 12:30:00,40.88,40.9,40.87,40.9,54000.0,32.4953,32.5112,32.4874,32.5112,54000.0
2013-02-13 12:35:00,40.9,40.92,40.89,40.92,25200.0,32.5112,32.5271,32.5033,32.5271,25200.0
2013-02-13 12:40:00,40.92,40.93,40.91,40.93,43200.0,32.5271,32.5351,32.5192,32.5351,43200.0
2013-02-13 12:45:00,40.93,40.95,40.93,40.94,50300.0,32.5351,32.551,32.5351,32.543,50300.0
2013-02-13 12:50:00,40.94,40.95,40.93,40.95,25700.0,32.543,32.551,32.5351,32.551,25700.0
2013-02-13 12:55:00,40.95,40.95,40.93,40.93,22900.0,32.551,32.551,32.5351,32.5351,22900.0
2013-02-13 13:00:00,40.93,40.95,40.92,40.95,44600.0,32.5351,32.551,32.5271,32.551,44600.0
2013-02-13 13:05:00,40.94,40.96,40.93,40.96,34900.0,32.543,32.5589,32.5351,32.5589,34900.0
2013-02-13 13:10:00,40.96,40.96,40.95,40.95,29000.0,32.5589,32.5589,32.551,32.551,29000.0
2013-02-13 13:15:00,40.96,40.96,40.94,40.95,54100.0,32.5589,32.5589,32.543,32.551,54100.0
2013-02-13 13:20:00,40.95,40.95,40.93,40.94,44300.0,32.551,32.551,32.5351,32.543,44300.0
2013-02-13 13:25:00,40.94,40.95,40.94,40.95,15300.0,32.543,32.551,32.543,32.551,15300.0
2013-02-13 13:30:00,40.95,40.95,40.94,40.94,21100.0,32.551,32.551,32.543,32.543,21100.0
2013-02-13 13:35:00,40.94,40.94,40.93,40.93,24300.0,32.543,32.543,32.5351,32.5351,24300.0
2013-02-13 13:40:00,40.93,40.94,40.93,40.94,26500.0,32.5351,32.543,32.5351,32.543,26500.0
2013-02-13 13:45:00,40.93,40.95,40.93,40.95,36200.0,32.5351,32.551,32.5351,32.551,36200.0
2013-02-13 13:50:00,40.95,40.95,40.93,40.94,72900.0,32.551,32.551,32.5351,32.543,72900.0
2013-02-13 13:55:00,40.94,40.94,40.93,40.94,25900.0,32.543,32.543,32.5351,32.543,25900.0
2013-02-13 14:00:00,40.94,40.97,40.94,40.97,34600.0,32.543,32.5669,32.543,32.5669,34600.0
2013-02-13 14:05:00,40.97,40.97,40.95,40.95,37800.0,32.5669,32.5669,32.551,32.551,37800.0
2013-02-13 14:10:00,40.95,40.96,40.94,40.94,28600.0,32.551,32.5589,32.543,32.543,28600.0
2013-02-13 14:15:00,40.94,40.95,40.91,40.91,54400.0,32.543,32.551,32.5192,32.5192,54400.0
2013-02-13 14:20:00,40.91,40.93,40.91,40.91,40300.0,32.5192,32.5351,32.5192,32.5192,40300.0
2013-02-13 14:25:00,40.91,40.91,40.89,40.91,147800.0,32.5192,32.5192,32.5033,32.5192,147800.0
2013-02-13 14:30:00,40.91,40.91,40.87,40.87,38300.0,32.5192,32.5192,32.4874,32.4874,38300.0
2013-02-13 14:35:00,40.87,40.9,40.87,40.9,124300.0,32.4874,32.5112,32.4874,32.5112,124300.0
2013-02-13 14:40:00,40.9,40.9,40.88,40.89,49000.0,32.5112,32.5112,32.4953,32.5033,49000.0
2013-02-13 14:45:00,40.9,40.91,40.89,40.89,88400.0,32.5112,32.5192,32.5033,32.5033,88400.0
2013-02-13 14:50:00,40.89,40.89,40.87,40.87,62500.0,32.5033,32.5033,32.4874,32.4874,62500.0
2013-02-13 14:55:00,40.88,40.88,40.87,40.88,30800.0,32.4953,32.4953,32.4874,32.4953,30800.0
2013-02-13 15:00:00,40.88,40.89,40.87,40.88,96700.0,32.4953,32.5033,32.4874,32.4953,96700.0
2013-02-13 15:05:00,40.88,40.9,40.88,40.89,96200.0,32.4953,32.5112,32.4953,32.5033,96200.0
2013-02-13 15:10:00,40.89,40.9,40.88,40.89,259000.0,32.5033,32.5112,32.4953,32.5033,259000.0
2013-02-13 15:15:00,40.9,40.91,40.89,40.91,57000.0,32.5112,32.5192,32.5033,32.5192,57000.0
2013-02-13 15:20:00,40.91,40.95,40.91,40.91,148300.0,32.5192,32.551,32.5192,32.5192,148300.0
2013-02-13 15:25:00,40.91,40.93,40.91,40.92,95000.0,32.5192,32.5351,32.5192,32.5271,95000.0
2013-02-13 15:30:00,40.92,40.94,40.92,40.93,91800.0,32.5271,32.543,32.5271,32.5351,91800.0
2013-02-13 15:35:00,40.93,40.95,40.92,40.92,143900.0,32.5351,32.551,32.5271,32.5271,143900.0
2013-02-13 15:40:00,40.93,40.95,40.92,40.95,121800.0,32.5351,32.551,32.5271,32.551,121800.0
2013-02-13 15:45:00,40.94,40.96,40.92,40.93,192900.0,32.543,32.5589,32.5271,32.5351,192900.0
2013-02-13 15:50:00,40.93,40.95,40.92,40.94,333000.0,32.5351,32.551,32.5271,32.543,333000.0
2013-02-13 15:55:00,40.94,40.97,40.93,40.96,488200.0,32.543,32.5669,32.5351,32.5589,488200.0
2013-02-14 09:30:00,40.8,40.84,40.73,40.75,125600.0,32.4318,32.4636,32.3761,32.392,125600.0
2013-02-14 09:35:00,40.74,40.83,40.74,40.82,102300.0,32.3841,32.4556,32.3841,32.4477,102300.0
2013-02-14 09:40:00,40.83,40.86,40.83,40.85,96400.0,32.4556,32.4795,32.4556,32.4715,96400.0
2013-02-14 09:45:00,40.84,40.88,40.83,40.87,75900.0,32.4636,32.4953,32.4556,32.4874,75900.0
2013-02-14 09:50:00,40.88,40.91,40.87,40.9,44000.0,32.4953,32.5192,32.4874,32.5112,44000.0
2013-02-14 09:55:00,40.89,40.89,40.86,40.89,55900.0,32.5033,32.5033,32.4795,32.5033,55900.0
2013-02-14 10:00:00,40.89,40.92,40.89,40.89,39800.0,32.5033,32.5271,32.5033,32.5033,39800.0
2013-02-14 10:05:00,40.9,40.9,40.86,40.9,350400.0,32.5112,32.5112,32.4795,32.5112,350400.0
2013-02-14 10:10:00,40.9,40.92,40.88,40.92,1353000.0,32.5112,32.5271,32.4953,32.5271,1353000.0
2013-02-14 10:15:00,40.91,40.93,40.88,40.93,512600.0,32.5192,32.5351,32.4953,32.5351,512600.0
2013-02-14 10:20:00,40.93,40.93,40.9,40.92,178000.0,32.5351,32.5351,32.5112,32.5271,178000.0
2013-02-14 10:25:00,40.93,40.97,40.93,40.95,547100.0,32.5351,32.5669,32.5351,32.551,547100.0
2013-02-14 10:30:00,40.95,40.96,40.94,40.95,145900.0,32.551,32.5589,32.543,32.551,145900.0
2013-02-14 10:35:00,40.96,40.97,40.94,40.96,95400.0,32.5589,32.5669,32.543,32.5589,95400.0
2013-02-14 10:40:00,40.97,41.02,40.96,41.01,401000.0,32.5669,32.6066,32.5589,32.5987,401000.0
2013-02-14 10:45:00,41.01,41.03,41.01,41.02,68400.0,32.5987,32.6146,32.5987,32.6066,68400.0
2013-02-14 10:50:00,41.02,41.02,41.0,41.0,49000.0,32.6066,32.6066,32.5907,32.5907,49000.0
2013-02-14 10:55:00,41.0,41.0,40.97,40.98,106000.0,32.5907,32.5907,32.5669,32.5748,106000.0
2013-02-14 11:00:00,40.98,41.01,40.98,41.01,125100.0,32.5748,32.5987,32.5748,32.5987,125100.0
2013-02-14 11:05:00,41.01,41.01,40.96,40.97,216100.0,32.5987,32.5987,32.5589,32.5669,216100.0
2013-02-14 11:10:00,40.97,40.99,40.97,40.98,92000.0,32.5669,32.5828,32.5669,32.5748,92000.0
2013-02-14 11:15:00,40.99,40.99,40.96,40.97,100600.0,32.5828,32.5828,32.5589,32.5669,100600.0
2013-02-14 11:20:00,40.97,40.99,40.95,40.99,116600.0,32.5669,32.5828,32.551,32.5828,116600.0
2013-02-14 11:25:00,40.99,41.0,40.97,40.97,102200.0,32.5828,32.5907,32.5669,32.5669,102200.0
2013-02-14 11:30:00,40.97,40.98,40.96,40.97,123500.0,32.5669,32.5748,32.5589,32.5669,123500.0
2013-02-14 11:35:00,40.97,40.97,40.95,40.95,220400.0,32.5669,32.5669,32.551,32.551,220400.0
2013-02-14 11:40:00,40.96,40.97,40.95,40.96,134800.0,32.5589,32.5669,32.551,32.5589,134800.0
2013-02-14 11:45:00,40.96,40.98,40.96,40.97,152600.0,32.5589,32.5748,32.5589,32.5669,152600.0
2013-02-14 11:50:00,40.97,40.98,40.96,40.97,42400.0,32.5669,32.5748,32.5589,32.5669,42400.0
2013-02-14 11:55:00,40.97,40.98,40.97,40.97,36000.0,32.5669,32.5748,32.5669,32.5669,36000.0
2013-02-14 12:00:00,40.97,40.97,40.96,40.96,26300.0,32.5669,32.5669,32.5589,32.5589,26300.0
2013-02-14 12:05:00,40.96,40.97,40.95,40.97,22600.0,32.5589,32.5669,32.551,32.5669,22600.0
2013-02-14 12:10:00,40.97,40.99,40.96,40.99,238600.0,32.5669,32.5828,32.5589,32.5828,238600.0
2013-02-14 12:15:00,40.99,41.0,40.98,40.98,81600.0,32.5828,32.5907,32.5748,32.5748,81600.0
2013-02-14 12:20:00,40.98,40.99,40.97,40.97,40900.0,32.5748,32.5828,32.5669,32.5669,40900.0
2013-02-14 12:25:00,40.97,40.98,40.97,40.98,37400.0,32.5669,32.5748,32.5669,32.5748,37400.0
2013-02-14 12:30:00,40.97,40.97,40.95,40.95,39700.0,32.5669,32.5669,32.551,32.551,39700.0
2013-02-14 12:35:00,40.95,40.96,40.94,40.96,37500.0,32.551,32.5589,32.543,32.5589,37500.0
2013-02-14 12:40:00,40.96,40.99,40.96,40.98,43400.0,32.5589,32.5828,32.5589,32.5748,43400.0
2013-02-14 12:45:00,40.98,41.0,40.98,41.0,175000.0,32.5748,32.5907,32.5748,32.5907,175000.0
2013-02-14 12:50:00,41.0,41.01,40.98,41.01,42300.0,32.5907,32.5987,32.5748,32.5987,42300.0
2013-02-14 12:55:00,41.01,41.02,41.01,41.02,71500.0,32.5987,32.6066,32.5987,32.6066,71500.0
2013-02-14 13:00:00,41.02,41.03,41.0,41.0,16600.0,32.6066,32.6146,32.5907,32.5907,16600.0
2013-02-14 13:05:00,41.01,41.01,41.0,41.01,15400.0,32.5987,32.5987,32.5907,32.5987,15400.0
2013-02-14 13:10:00,41.01,41.03,41.0,41.0,53700.0,32.5987,32.6146,32.5907,32.5907,53700.0
2013-02-14 13:15:00,41.0,41.0,40.98,40.99,24500.0,32.5907,32.5907,32.5748,32.5828,24500.0
2013-02-14 13:20:00,40.99,40.99,40.96,40.98,26400.0,32.5828,32.5828,32.5589,32.5748,26400.0
2013-02-14 13:25:00,40.97,40.98,40.95,40.96,24900.0,32.5669,32.5748,32.551,32.5589,24900.0
2013-02-14 13:30:00,40.96,40.98,40.96,40.98,31200.0,32.5589,32.5748,32.5589,32.5748,31200.0
2013-02-14 13:35:00,40.98,40.98,40.96,40.97,17100.0,32.5748,32.5748,32.5589,32.5669,17100.0
2013-02-14 13:40:00,40.96,40.99,40.96,40.99,37500.0,32.5589,32.5828,32.5589,32.5828,37500.0
2013-02-14 13:45:00,40.98,40.98,40.97,40.98,20200.0,32.5748,32.5748,32.5669,32.5748,20200.0
2013-02-14 13:50:00,40.98,40.99,40.97,40.98,26100.0,32.5748,32.5828,32.5669,32.5748,26100.0
2013-02-14 13:55:00,40.99,40.99,40.98,40.98,30600.0,32.5828,32.5828,32.5748,32.5748,30600.0
2013-02-14 14:00:00,40.98,41.0,40.97,40.99,34400.0,32.5748,32.5907,32.5669,32.5828,34400.0
2013-02-14 14:05:00,40.99,41.02,40.98,41.01,49300.0,32.5828,32.6066,32.5748,32.5987,49300.0
2013-02-14 14:10:00,41.02,41.02,40.99,41.01,23500.0,32.6066,32.6066,32.5828,32.5987,23500.0
2013-02-14 14:15:00,41.01,41.01,40.99,41.0,29800.0,32.5987,32.5987,32.5828,32.5907,29800.0
2013-02-14 14:20:00,41.0,41.02,41.0,41.02,29700.0,32.5907,32.6066,32.5907,32.6066,29700.0
2013-02-14 14:25:00,41.02,41.02,41.01,41.02,18900.0,32.6066,32.6066,32.5987,32.6066,18900.0
2013-02-14 14:30:00,41.02,41.02,40.98,40.98,123000.0,32.6066,32.6066,32.5748,32.5748,123000.0
2013-02-14 14:35:00,40.98,41.0,40.98,41.0,47200.0,32.5748,32.5907,32.5748,32.5907,47200.0
2013-02-14 14:40:00,40.99,40.99,40.98,40.99,29500.0,32.5828,32.5828,32.5748,32.5828,29500.0
2013-02-14 14:45:00,40.98,41.0,40.98,41.0,28700.0,32.5748,32.5907,32.5748,32.5907,28700.0
2013-02-14 14:50:00,41.0,41.01,40.99,41.01,56900.0,32.5907,32.5987,32.5828,32.5987,56900.0
2013-02-14 14:55:00,41.01,41.02,41.0,41.01,42200.0,32.5987,32.6066,32.5907,32.5987,42200.0
2013-02-14 15:00:00,41.01,41.03,41.01,41.01,37100.0,32.5987,32.6146,32.5987,32.5987,37100.0
2013-02-14 15:05:00,41.01,41.03,41.01,41.02,129300.0,32.5987,32.6146,32.5987,32.6066,129300.0
2013-02-14 15:10:00,41.02,41.05,41.02,41.04,45200.0,32.6066,32.6305,32.6066,32.6225,45200.0
2013-02-14 15:15:00,41.04,41.04,41.02,41.02,65100.0,32.6225,32.6225,32.6066,32.6066,65100.0
2013-02-14 15:20:00,41.02,41.04,41.02,41.04,103700.0,32.6066,32.6225,32.6066,32.6225,103700.0
2013-02-14 15:25:00,41.04,41.06,41.04,41.05,58300.0,32.6225,32.6384,32.6225,32.6305,58300.0
2013-02-14 15:30:00,41.05,41.06,41.03,41.04,80000.0,32.6305,32.6384,32.6146,32.6225,80000.0
2013-02-14 15:35:00,41.04,41.04,41.02,41.04,75500.0,32.6225,32.6225,32.6066,32.6225,75500.0
2013-02-14 15:40:00,41.04,41.04,41.0,41.0,80200.0,32.6225,32.6225,32.5907,32.5907,80200.0
2013-02-14 15:45:00,41.0,41.01,41.0,41.01,149100.0,32.5907,32.5987,32.5907,32.5987,149100.0
2013-02-14 15:50:00,41.01,41.01,40.99,41.0,189500.0,32.5987,32.5987,32.5828,32.5907,189500.0
2013-02-14 15:55:00,41.0,41.02,40.99,41.02,358500.0,32.5907,32.6066,32.5828,32.6066,358500.0
2013-02-15 09:30:00,41.1,41.13,41.07,41.09,97500.0,32.6702,32.6941,32.6464,32.6623,97500.0
2013-02-15 09:35:00,41.09,41.11,41.08,41.1,111300.0,32.6623,32.6782,32.6543,32.6702,111300.0
2013-02-15 09:40:00,41.09,41.13,41.09,41.12,211700.0,32.6623,32.6941,32.6623,32.6861,211700.0
2013-02-15 09:45:00,41.13,41.13,41.08,41.09,50800.0,32.6941,32.6941,32.6543,32.6623,50800.0
2013-02-15 09:50:00,41.09,41.12,41.09,41.11,81800.0,32.6623,32.6861,32.6623,32.6782,81800.0
2013-02-15 09:55:00,41.11,41.14,41.09,41.12,74400.0,32.6782,32.702,32.6623,32.6861,74400.0
2013-02-15 10:00:00,41.13,41.16,41.13,41.16,59700.0,32.6941,32.7179,32.6941,32.7179,59700.0
2013-02-15 10:05:00,41.16,41.16,41.14,41.14,55700.0,32.7179,32.7179,32.702,32.702,55700.0
2013-02-15 10:10:00,41.15,41.16,41.15,41.16,28300.0,32.71,32.7179,32.71,32.7179,28300.0
2013-02-15 10:15:00,41.15,41.15,41.12,41.13,60300.0,32.71,32.71,32.6861,32.6941,60300.0
2013-02-15 10:20:00,41.13,41.13,41.09,41.1,60200.0,32.6941,32.6941,32.6623,32.6702,60200.0
2013-02-15 10:25:00,41.1,41.12,41.09,41.09,52400.0,32.6702,32.6861,32.6623,32.6623,52400.0
2013-02-15 10:30:00,41.09,41.09,41.06,41.09,43500.0,32.6623,32.6623,32.6384,32.6623,43500.0
2013-02-15 10:35:00,41.09,41.09,41.07,41.08,34500.0,32.6623,32.6623,32.6464,32.6543,34500.0
2013-02-15 10:40:00,41.07,41.08,41.05,41.05,50900.0,32.6464,32.6543,32.6305,32.6305,50900.0
2013-02-15 10:45:00,41.06,41.12,41.05,41.1,51000.0,32.6384,32.6861,32.6305,32.6702,51000.0
2013-02-15 10:50:00,41.12,41.13,41.1,41.12,47700.0,32.6861,32.6941,32.6702,32.6861,47700.0
2013-02-15 10:55:00,41.12,41.16,41.11,41.15,44900.0,32.6861,32.7179,32.6782,32.71,44900.0
2013-02-15 11:00:00,41.16,41.17,41.14,41.17,72500.0,32.7179,32.7259,32.702,32.7259,72500.0
2013-02-15 11:05:00,41.17,41.17,41.14,41.16,23900.0,32.7259,32.7259,32.702,32.7179,23900.0
2013-02-15 11:10:00,41.16,41.17,41.12,41.13,23300.0,32.7179,32.7259,32.6861,32.6941,23300.0
2013-02-15 11:15:00,41.13,41.14,41.1,41.11,29300.0,32.6941,32.702,32.6702,32.6782,29300.0
2013-02-15 11:20:00,41.11,41.12,41.1,41.11,62500.0,32.6782,32.6861,32.6702,32.6782,62500.0
2013-02-15 11:25:00,41.1,41.12,41.09,41.1,44400.0,32.6702,32.6861,32.6623,32.6702,44400.0
2013-02-15 11:30:00,41.1,41.11,41.08,41.11,98000.0,32.6702,32.6782,32.6543,32.6782,98000.0
2013-02-15 11:35:00,41.1,41.1,41.08,41.09,16800.0,32.6702,32.6702,32.6543,32.6623,16800.0
2013-02-15 11:40:00,41.09,41.09,41.02,41.04,162700.0,32.6623,32.6623,32.6066,32.6225,162700.0
2013-02-15 11:45:00,41.04,41.07,41.03,41.07,73900.0,32.6225,32.6464,32.6146,32.6464,73900.0
2013-02-15 11:50:00,41.06,41.08,41.05,41.07,13600.0,32.6384,32.6543,32.6305,32.6464,13600.0
2013-02-15 11:55:00,41.07,41.08,41.06,41.08,65700.0,32.6464,32.6543,32.6384,32.6543,65700.0
2013-02-15 12:00:00,41.08,41.09,41.07,41.08,169000.0,32.6543,32.6623,32.6464,32.6543,169000.0
2013-02-15 12:05:00,41.08,41.08,41.04,41.04,93200.0,32.6543,32.6543,32.6225,32.6225,93200.0
2013-02-15 12:10:00,41.05,41.05,41.0,41.01,101500.0,32.6305,32.6305,32.5907,32.5987,101500.0
2013-02-15 12:15:00,41.02,41.02,40.98,41.0,241100.0,32.6066,32.6066,32.5748,32.5907,241100.0
2013-02-15 12:20:00,41.01,41.02,40.99,41.01,77000.0,32.5987,32.6066,32.5828,32.5987,77000.0
2013-02-15 12:25:00,41.02,41.05,41.0,41.05,61600.0,32.6066,32.6305,32.5907,32.6305,61600.0
2013-02-15 12:30:00,41.05,41.05,41.01,41.04,81600.0,32.6305,32.6305,32.5987,32.6225,81600.0
2013-02-15 12:35:00,41.04,41.04,41.02,41.04,132400.0,32.6225,32.6225,32.6066,32.6225,132400.0
2013-02-15 12:40:00,41.04,41.07,41.03,41.06,116200.0,32.6225,32.6464,32.6146,32.6384,116200.0
2013-02-15 12:45:00,41.07,41.09,41.06,41.09,103400.0,32.6464,32.6623,32.6384,32.6623,103400.0
2013-02-15 12:50:00,41.08,41.09,41.07,41.08,126900.0,32.6543,32.6623,32.6464,32.6543,126900.0
2013-02-15 12:55:00,41.08,41.08,41.06,41.08,54000.0,32.6543,32.6543,32.6384,32.6543,54000.0
2013-02-15 13:00:00,41.08,41.09,41.07,41.09,82800.0,32.6543,32.6623,32.6464,32.6623,82800.0
2013-02-15 13:05:00,41.09,41.09,41.07,41.08,20600.0,32.6623,32.6623,32.6464,32.6543,20600.0
2013-02-15 13:10:00,41.08,41.09,41.07,41.09,39500.0,32.6543,32.6623,32.6464,32.6623,39500.0
2013-02-15 13:15:00,41.09,41.12,41.08,41.12,110500.0,32.6623,32.6861,32.6543,32.6861,110500.0
2013-02-15 13:20:00,41.12,41.12,41.07,41.08,113100.0,32.6861,32.6861,32.6464,32.6543,113100.0
2013-02-15 13:25:00,41.08,41.08,41.07,41.07,6000.0,32.6543,32.6543,32.6464,32.6464,6000.0
2013-02-15 13:30:00,41.08,41.1,41.07,41.1,59700.0,32.6543,32.6702,32.6464,32.6702,59700.0
2013-02-15 13:35:00,41.11,41.11,41.08,41.09,48600.0,32.6782,32.6782,32.6543,32.6623,48600.0
2013-02-15 13:40:00,41.1,41.1,41.08,41.08,71600.0,32.6702,32.6702,32.6543,32.6543,71600.0
2013-02-15 13:45:00,41.08,41.09,41.08,41.09,6000.0,32.6543,32.6623,32.6543,32.6623,6000.0
2013-02-15 13:50:00,41.09,41.11,41.08,41.1,55000.0,32.6623,32.6782,32.6543,32.6702,55000.0
2013-02-15 13:55:00,41.1,41.1,41.09,41.09,25700.0,32.6702,32.6702,32.6623,32.6623,25700.0
2013-02-15 14:00:00,41.09,41.11,41.08,41.09,61200.0,32.6623,32.6782,32.6543,32.6623,61200.0
2013-02-15 14:05:00,41.09,41.09,41.07,41.07,259500.0,32.6623,32.6623,32.6464,32.6464,259500.0
2013-02-15 14:10:00,41.06,41.08,41.06,41.07,89500.0,32.6384,32.6543,32.6384,32.6464,89500.0
2013-02-15 14:15:00,41.06,41.08,41.01,41.01,196600.0,32.6384,32.6543,32.5987,32.5987,196600.0
2013-02-15 14:20:00,41.01,41.04,41.0,41.02,68600.0,32.5987,32.6225,32.5907,32.6066,68600.0
2013-02-15 14:25:00,41.02,41.02,40.95,40.96,116700.0,32.6066,32.6066,32.551,32.5589,116700.0
2013-02-15 14:30:00,40.96,41.02,40.96,41.01,84000.0,32.5589,32.6066,32.5589,32.5987,84000.0
2013-02-15 14:35:00,41.0,41.01,40.97,41.01,42400.0,32.5907,32.5987,32.5669,32.5987,42400.0
2013-02-15 14:40:00,41.01,41.01,40.93,40.93,51500.0,32.5987,32.5987,32.5351,32.5351,51500.0
2013-02-15 14:45:00,40.95,40.97,40.93,40.96,52200.0,32.551,32.5669,32.5351,32.5589,52200.0
2013-02-15 14:50:00,40.96,40.98,40.95,40.98,58200.0,32.5589,32.5748,32.551,32.5748,58200.0
2013-02-15 14:55:00,40.98,40.99,40.96,40.97,57500.0,32.5748,32.5828,32.5589,32.5669,57500.0
2013-02-15 15:00:00,40.97,41.01,40.95,40.99,36400.0,32.5669,32.5987,32.551,32.5828,36400.0
2013-02-15 15:05:00,41.0,41.0,40.96,40.98,99000.0,32.5907,32.5907,32.5589,32.5748,99000.0
2013-02-15 15:10:00,40.98,40.98,40.95,40.97,87900.0,32.5748,32.5748,32.551,32.5669,87900.0
2013-02-15 15:15:00,40.97,41.0,40.96,41.0,30200.0,32.5669,32.5907,32.5589,32.5907,30200.0
2013-02-15 15:20:00,41.0,41.02,40.99,41.0,296100.0,32.5907,32.6066,32.5828,32.5907,296100.0
2013-02-15 15:25:00,41.0,41.02,40.99,40.99,140300.0,32.5907,32.6066,32.5828,32.5828,140300.0
2013-02-15 15:30:00,41.0,41.01,40.99,41.01,44300.0,32.5907,32.5987,32.5828,32.5987,44300.0
2013-02-15 15:35:00,41.01,41.05,41.0,41.03,84300.0,32.5987,32.6305,32.5907,32.6146,84300.0
2013-02-15 15:40:00,41.03,41.05,41.02,41.05,602800.0,32.6146,32.6305,32.6066,32.6305,602800.0
2013-02-15 15:45:00,41.05,41.06,41.03,41.04,155900.0,32.6305,32.6384,32.6146,32.6225,155900.0
2013-02-15 15:50:00,41.04,41.05,41.02,41.02,205500.0,32.6225,32.6305,32.6066,32.6066,205500.0
2013-02-15 15:55:00,41.02,41.05,41.01,41.04,453200.0,32.6066,32.6305,32.5987,32.6225,453200.0
2013-02-19 09:30:00,41.22,41.22,41.13,41.16,364100.0,32.7656,32.7656,32.6941,32.7179,364100.0
2013-02-19 09:35:00,41.15,41.18,41.13,41.14,95100.0,32.71,32.7338,32.6941,32.702,95100.0
2013-02-19 09:40:00,41.13,41.16,41.1,41.14,97800.0,32.6941,32.7179,32.6702,32.702,97800.0
2013-02-19 09:45:00,41.14,41.25,41.14,41.24,715600.0,32.702,32.7895,32.702,32.7815,715600.0
2013-02-19 09:50:00,41.25,41.29,41.25,41.28,587600.0,32.7895,32.8213,32.7895,32.8133,587600.0
2013-02-19 09:55:00,41.28,41.3,41.27,41.29,107400.0,32.8133,32.8292,32.8054,32.8213,107400.0
2013-02-19 10:00:00,41.28,41.31,41.27,41.3,109500.0,32.8133,32.8372,32.8054,32.8292,109500.0
2013-02-19 10:05:00,41.29,41.29,41.25,41.25,30800.0,32.8213,32.8213,32.7895,32.7895,30800.0
2013-02-19 10:10:00,41.25,41.26,41.25,41.25,30800.0,32.7895,32.7974,32.7895,32.7895,30800.0
2013-02-19 10:15:00,41.25,41.27,41.23,41.25,71600.0,32.7895,32.8054,32.7736,32.7895,71600.0
2013-02-19 10:20:00,41.24,41.27,41.24,41.26,19900.0,32.7815,32.8054,32.7815,32.7974,19900.0
2013-02-19 10:25:00,41.27,41.3,41.26,41.29,40100.0,32.8054,32.8292,32.7974,32.8213,40100.0
2013-02-19 10:30:00,41.29,41.3,41.25,41.25,29200.0,32.8213,32.8292,32.7895,32.7895,29200.0
2013-02-19 10:35:00,41.24,41.26,41.24,41.26,20300.0,32.7815,32.7974,32.7815,32.7974,20300.0
2013-02-19 10:40:00,41.25,41.27,41.25,41.26,19100.0,32.7895,32.8054,32.7895,32.7974,19100.0
2013-02-19 10:45:00,41.27,41.31,41.27,41.29,217400.0,32.8054,32.8372,32.8054,32.8213,217400.0
2013-02-19 10:50:00,41.29,41.29,41.25,41.25,49800.0,32.8213,32.8213,32.7895,32.7895,49800.0
2013-02-19 10:55:00,41.25,41.27,41.25,41.27,46900.0,32.7895,32.8054,32.7895,32.8054,46900.0
2013-02-19 11:00:00,41.26,41.27,41.24,41.24,26600.0,32.7974,32.8054,32.7815,32.7815,26600.0
2013-02-19 11:05:00,41.24,41.25,41.23,41.24,117500.0,32.7815,32.7895,32.7736,32.7815,117500.0
2013-02-19 11:10:00,41.24,41.24,41.23,41.23,165100.0,32.7815,32.7815,32.7736,32.7736,165100.0
2013-02-19 11:15:00,41.23,41.24,41.22,41.23,122400.0,32.7736,32.7815,32.7656,32.7736,122400.0
2013-02-19 11:20:00,41.24,41.27,41.24,41.26,55600.0,32.7815,32.8054,32.7815,32.7974,55600.0
2013-02-19 11:25:00,41.26,41.3,41.26,41.3,94200.0,32.7974,32.8292,32.7974,32.8292,94200.0
2013-02-19 11:30:00,41.29,41.3,41.26,41.3,203100.0,32.8213,32.8292,32.7974,32.8292,203100.0
2013-02-19 11:35:00,41.29,41.3,41.28,41.29,521900.0,32.8213,32.8292,32.8133,32.8213,521900.0
2013-02-19 11:40:00,41.29,41.3,41.28,41.3,69900.0,32.8213,32.8292,32.8133,32.8292,69900.0
2013-02-19 11:45:00,41.3,41.3,41.29,41.3,84600.0,32.8292,32.8292,32.8213,32.8292,84600.0
2013-02-19 11:50:00,41.3,41.32,41.3,41.32,24800.0,32.8292,32.8451,32.8292,32.8451,24800.0
2013-02-19 11:55:00,41.32,41.34,41.31,41.32,38500.0,32.8451,32.861,32.8372,32.8451,38500.0
2013-02-19 12:00:00,41.33,41.33,41.29,41.3,36900.0,32.8531,32.8531,32.8213,32.8292,36900.0
2013-02-19 12:05:00,41.28,41.29,41.27,41.27,29300.0,32.8133,32.8213,32.8054,32.8054,29300.0
2013-02-19 12:10:00,41.27,41.28,41.26,41.26,34700.0,32.8054,32.8133,32.7974,32.7974,34700.0
2013-02-19 12:15:00,41.27,41.28,41.26,41.27,11500.0,32.8054,32.8133,32.7974,32.8054,11500.0
2013-02-19 12:20:00,41.27,41.29,41.27,41.29,21000.0,32.8054,32.8213,32.8054,32.8213,21000.0
2013-02-19 12:25:00,41.28,41.29,41.27,41.28,27800.0,32.8133,32.8213,32.8054,32.8133,27800.0
2013-02-19 12:30:00,41.27,41.27,41.26,41.26,16900.0,32.8054,32.8054,32.7974,32.7974,16900.0
2013-02-19 12:35:00,41.26,41.27,41.26,41.26,25500.0,32.7974,32.8054,32.7974,32.7974,25500.0
2013-02-19 12:40:00,41.26,41.27,41.26,41.27,40400.0,32.7974,32.8054,32.7974,32.8054,40400.0
2013-02-19 12:45:00,41.26,41.27,41.25,41.25,27300.0,32.7974,32.8054,32.7895,32.7895,27300.0
2013-02-19 12:50:00,41.26,41.27,41.25,41.26,16400.0,32.7974,32.8054,32.7895,32.7974,16400.0
2013-02-19 12:55:00,41.26,41.29,41.26,41.29,40500.0,32.7974,32.8213,32.7974,32.8213,40500.0
2013-02-19 13:00:00,41.28,41.29,41.28,41.29,9600.0,32.8133,32.8213,32.8133,32.8213,9600.0
2013-02-19 13:05:00,41.29,41.29,41.28,41.28,7800.0,32.8213,32.8213,32.8133,32.8133,7800.0
2013-02-19 13:10:00,41.28,41.28,41.27,41.28,4000.0,32.8133,32.8133,32.8054,32.8133,4000.0
2013-02-19 13:15:00,41.28,41.29,41.27,41.29,80600.0,32.8133,32.8213,32.8054,32.8213,80600.0
2013-02-19 13:20:00,41.28,41.29,41.27,41.27,50200.0,32.8133,32.8213,32.8054,32.8054,50200.0
2013-02-19 13:25:00,41.27,41.28,41.27,41.28,23200.0,32.8054,32.8133,32.8054,32.8133,23200.0
2013-02-19 13:30:00,41.28,41.29,41.28,41.29,25800.0,32.8133,32.8213,32.8133,32.8213,25800.0
2013-02-19 13:35:00,41.29,41.3,41.29,41.29,58200.0,32.8213,32.8292,32.8213,32.8213,58200.0
2013-02-19 13:40:00,41.29,41.3,41.29,41.29,23800.0,32.8213,32.8292,32.8213,32.8213,23800.0
2013-02-19 13:45:00,41.28,41.29,41.27,41.29,20600.0,32.8133,32.8213,32.8054,32.8213,20600.0
2013-02-19 13:50:00,41.29,41.29,41.28,41.29,8600.0,32.8213,32.8213,32.8133,32.8213,8600.0
2013-02-19 13:55:00,41.3,41.3,41.29,41.3,35900.0,32.8292,32.8292,32.8213,32.8292,35900.0
2013-02-19 14:00:00,41.3,41.33,41.3,41.33,124600.0,32.8292,32.8531,32.8292,32.8531,124600.0
2013-02-19 14:05:00,41.32,41.35,41.32,41.34,64900.0,32.8451,32.8689,32.8451,32.861,64900.0
2013-02-19 14:10:00,41.34,41.35,41.32,41.33,20000.0,32.861,32.8689,32.8451,32.8531,20000.0
2013-02-19 14:15:00,41.32,41.33,41.32,41.32,11300.0,32.8451,32.8531,32.8451,32.8451,11300.0
2013-02-19 14:20:00,41.32,41.32,41.31,41.32,25500.0,32.8451,32.8451,32.8372,32.8451,25500.0
2013-02-19 14:25:00,41.32,41.33,41.32,41.32,23800.0,32.8451,32.8531,32.8451,32.8451,23800.0
2013-02-19 14:30:00,41.32,41.33,41.32,41.33,43200.0,32.8451,32.8531,32.8451,32.8531,43200.0
2013-02-19 14:35:00,41.33,41.35,41.33,41.35,270500.0,32.8531,32.8689,32.8531,32.8689,270500.0
2013-02-19 14:40:00,41.35,41.36,41.33,41.33,209400.0,32.8689,32.8769,32.8531,32.8531,209400.0
2013-02-19 14:45:00,41.33,41.33,41.31,41.32,15100.0,32.8531,32.8531,32.8372,32.8451,15100.0
2013-02-19 14:50:00,41.32,41.33,41.31,41.32,45500.0,32.8451,32.8531,32.8372,32.8451,45500.0
2013-02-19 14:55:00,41.32,41.33,41.32,41.33,259100.0,32.8451,32.8531,32.8451,32.8531,259100.0
2013-02-19 15:00:00,41.32,41.33,41.31,41.32,43600.0,32.8451,32.8531,32.8372,32.8451,43600.0
2013-02-19 15:05:00,41.33,41.33,41.31,41.32,116200.0,32.8531,32.8531,32.8372,32.8451,116200.0
2013-02-19 15:10:00,41.32,41.34,41.31,41.34,26300.0,32.8451,32.861,32.8372,32.861,26300.0
2013-02-19 15:15:00,41.33,41.34,41.33,41.33,62500.0,32.8531,32.861,32.8531,32.8531,62500.0
2013-02-19 15:20:00,41.33,41.36,41.33,41.34,71600.0,32.8531,32.8769,32.8531,32.861,71600.0
2013-02-19 15:25:00,41.34,41.34,41.32,41.33,27000.0,32.861,32.861,32.8451,32.8531,27000.0
2013-02-19 15:30:00,41.32,41.35,41.3,41.31,79300.0,32.8451,32.8689,32.8292,32.8372,79300.0
2013-02-19 15:35:00,41.3,41.32,41.3,41.32,52000.0,32.8292,32.8451,32.8292,32.8451,52000.0
2013-02-19 15:40:00,41.31,41.35,41.31,41.34,130400.0,32.8372,32.8689,32.8372,32.861,130400.0
2013-02-19 15:45:00,41.34,41.37,41.33,41.36,56000.0,32.861,32.8848,32.8531,32.8769,56000.0
2013-02-19 15:50:00,41.37,41.38,41.36,41.37,84800.0,32.8848,32.8928,32.8769,32.8848,84800.0
2013-02-19 15:55:00,41.37,41.39,41.36,41.38,345400.0,32.8848,32.9007,32.8769,32.8928,345400.0
2013-02-20 09:30:00,41.41,41.42,41.31,41.31,201000.0,32.9166,32.9246,32.8372,32.8372,201000.0
2013-02-20 09:35:00,41.31,41.33,41.28,41.32,64200.0,32.8372,32.8531,32.8133,32.8451,64200.0
2013-02-20 09:40:00,41.33,41.34,41.27,41.29,180800.0,32.8531,32.861,32.8054,32.8213,180800.0
2013-02-20 09:45:00,41.29,41.33,41.29,41.32,165300.0,32.8213,32.8531,32.8213,32.8451,165300.0
2013-02-20 09:50:00,41.32,41.33,41.27,41.28,34400.0,32.8451,32.8531,32.8054,32.8133,34400.0
2013-02-20 09:55:00,41.27,41.28,41.26,41.27,55500.0,32.8054,32.8133,32.7974,32.8054,55500.0
2013-02-20 10:00:00,41.27,41.29,41.27,41.28,81800.0,32.8054,32.8213,32.8054,32.8133,81800.0
2013-02-20 10:05:00,41.28,41.3,41.28,41.29,53800.0,32.8133,32.8292,32.8133,32.8213,53800.0
2013-02-20 10:10:00,41.28,41.32,41.28,41.3,43900.0,32.8133,32.8451,32.8133,32.8292,43900.0
2013-02-20 10:15:00,41.3,41.33,41.3,41.32,54900.0,32.8292,32.8531,32.8292,32.8451,54900.0
2013-02-20 10:20:00,41.33,41.36,41.33,41.35,82500.0,32.8531,32.8769,32.8531,32.8689,82500.0
2013-02-20 10:25:00,41.34,41.35,41.33,41.34,131000.0,32.861,32.8689,32.8531,32.861,131000.0
2013-02-20 10:30:00,41.34,41.36,41.31,41.32,138100.0,32.861,32.8769,32.8372,32.8451,138100.0
2013-02-20 10:35:00,41.33,41.34,41.32,41.32,29600.0,32.8531,32.861,32.8451,32.8451,29600.0
2013-02-20 10:40:00,41.32,41.32,41.3,41.3,12400.0,32.8451,32.8451,32.8292,32.8292,12400.0
2013-02-20 10:45:00,41.3,41.31,41.26,41.27,88400.0,32.8292,32.8372,32.7974,32.8054,88400.0
2013-02-20 10:50:00,41.27,41.28,41.26,41.28,24500.0,32.8054,32.8133,32.7974,32.8133,24500.0
2013-02-20 10:55:00,41.28,41.29,41.26,41.28,111900.0,32.8133,32.8213,32.7974,32.8133,111900.0
2013-02-20 11:00:00,41.27,41.27,41.22,41.23,215100.0,32.8054,32.8054,32.7656,32.7736,215100.0
2013-02-20 11:05:00,41.22,41.22,41.2,41.22,155200.0,32.7656,32.7656,32.7497,32.7656,155200.0
2013-02-20 11:10:00,41.21,41.21,41.17,41.18,67200.0,32.7577,32.7577,32.7259,32.7338,67200.0
2013-02-20 11:15:00,41.18,41.22,41.18,41.22,53800.0,32.7338,32.7656,32.7338,32.7656,53800.0
2013-02-20 11:20:00,41.22,41.23,41.21,41.23,36000.0,32.7656,32.7736,32.7577,32.7736,36000.0
2013-02-20 11:25:00,41.23,41.23,41.2,41.2,51000.0,32.7736,32.7736,32.7497,32.7497,51000.0
2013-02-20 11:30:00,41.19,41.2,41.18,41.18,29200.0,32.7418,32.7497,32.7338,32.7338,29200.0
2013-02-20 11:35:00,41.18,41.18,41.11,41.13,142700.0,32.7338,32.7338,32.6782,32.6941,142700.0
2013-02-20 11:40:00,41.13,41.14,41.12,41.14,70000.0,32.6941,32.702,32.6861,32.702,70000.0
2013-02-20 11:45:00,41.15,41.17,41.15,41.16,25500.0,32.71,32.7259,32.71,32.7179,25500.0
2013-02-20 11:50:00,41.16,41.18,41.16,41.16,37300.0,32.7179,32.7338,32.7179,32.7179,37300.0
2013-02-20 11:55:00,41.16,41.17,41.15,41.17,30300.0,32.7179,32.7259,32.71,32.7259,30300.0
2013-02-20 12:00:00,41.16,41.18,41.15,41.18,19500.0,32.7179,32.7338,32.71,32.7338,19500.0
2013-02-20 12:05:00,41.18,41.2,41.18,41.2,143100.0,32.7338,32.7497,32.7338,32.7497,143100.0
2013-02-20 12:10:00,41.2,41.22,41.19,41.22,87000.0,32.7497,32.7656,32.7418,32.7656,87000.0
2013-02-20 12:15:00,41.22,41.23,41.22,41.23,23900.0,32.7656,32.7736,32.7656,32.7736,23900.0
2013-02-20 12:20:00,41.23,41.24,41.23,41.23,42100.0,32.7736,32.7815,32.7736,32.7736,42100.0
2013-02-20 12:25:00,41.23,41.25,41.23,41.24,16700.0,32.7736,32.7895,32.7736,32.7815,16700.0
2013-02-20 12:30:00,41.23,41.23,41.21,41.23,60100.0,32.7736,32.7736,32.7577,32.7736,60100.0
2013-02-20 12:35:00,41.23,41.27,41.23,41.27,28100.0,32.7736,32.8054,32.7736,32.8054,28100.0
2013-02-20 12:40:00,41.27,41.27,41.23,41.27,39000.0,32.8054,32.8054,32.7736,32.8054,39000.0
2013-02-20 12:45:00,41.26,41.27,41.24,41.24,57300.0,32.7974,32.8054,32.7815,32.7815,57300.0
2013-02-20 12:50:00,41.24,41.24,41.21,41.23,23500.0,32.7815,32.7815,32.7577,32.7736,23500.0
2013-02-20 12:55:00,41.23,41.24,41.23,41.24,25400.0,32.7736,32.7815,32.7736,32.7815,25400.0
2013-02-20 13:00:00,41.24,41.24,41.22,41.23,64400.0,32.7815,32.7815,32.7656,32.7736,64400.0
2013-02-20 13:05:00,41.23,41.24,41.22,41.23,15700.0,32.7736,32.7815,32.7656,32.7736,15700.0
2013-02-20 13:10:00,41.23,41.24,41.21,41.23,133700.0,32.7736,32.7815,32.7577,32.7736,133700.0
2013-02-20 13:15:00,41.23,41.24,41.23,41.23,31400.0,32.7736,32.7815,32.7736,32.7736,31400.0
2013-02-20 13:20:00,41.23,41.26,41.23,41.24,28200.0,32.7736,32.7974,32.7736,32.7815,28200.0
2013-02-20 13:25:00,41.24,41.24,41.21,41.22,18200.0,32.7815,32.7815,32.7577,32.7656,18200.0
2013-02-20 13:30:00,41.22,41.22,41.2,41.22,33800.0,32.7656,32.7656,32.7497,32.7656,33800.0
2013-02-20 13:35:00,41.21,41.22,41.18,41.19,92300.0,32.7577,32.7656,32.7338,32.7418,92300.0
2013-02-20 13:40:00,41.19,41.2,41.18,41.2,38100.0,32.7418,32.7497,32.7338,32.7497,38100.0
2013-02-20 13:45:00,41.2,41.21,41.18,41.19,39600.0,32.7497,32.7577,32.7338,32.7418,39600.0
2013-02-20 13:50:00,41.19,41.19,41.18,41.19,23400.0,32.7418,32.7418,32.7338,32.7418,23400.0
2013-02-20 13:55:00,41.18,41.18,41.17,41.18,71800.0,32.7338,32.7338,32.7259,32.7338,71800.0
2013-02-20 14:00:00,41.18,41.2,41.11,41.19,209600.0,32.7338,32.7497,32.6782,32.7418,209600.0
2013-02-20 14:05:00,41.19,41.24,41.19,41.24,104400.0,32.7418,32.7815,32.7418,32.7815,104400.0
2013-02-20 14:10:00,41.25,41.25,41.18,41.2,518800.0,32.7895,32.7895,32.7338,32.7497,518800.0
2013-02-20 14:15:00,41.19,41.22,41.18,41.2,399100.0,32.7418,32.7656,32.7338,32.7497,399100.0
2013-02-20 14:20:00,41.2,41.2,41.14,41.15,109100.0,32.7497,32.7497,32.702,32.71,109100.0
2013-02-20 14:25:00,41.15,41.19,41.15,41.18,315300.0,32.71,32.7418,32.71,32.7338,315300.0
2013-02-20 14:30:00,41.18,41.2,41.16,41.16,127700.0,32.7338,32.7497,32.7179,32.7179,127700.0
2013-02-20 14:35:00,41.16,41.18,41.14,41.18,204000.0,32.7179,32.7338,32.702,32.7338,204000.0
2013-02-20 14:40:00,41.17,41.17,41.12,41.14,167100.0,32.7259,32.7259,32.6861,32.702,167100.0
2013-02-20 14:45:00,41.14,41.14,41.08,41.09,380000.0,32.702,32.702,32.6543,32.6623,380000.0
2013-02-20 14:50:00,41.1,41.11,41.03,41.03,281700.0,32.6702,32.6782,32.6146,32.6146,281700.0
2013-02-20 14:55:00,41.04,41.05,41.02,41.03,77800.0,32.6225,32.6305,32.6066,32.6146,77800.0
2013-02-20 15:00:00,41.03,41.03,40.93,40.94,479300.0,32.6146,32.6146,32.5351,32.543,479300.0
2013-02-20 15:05:00,40.94,40.96,40.93,40.95,117900.0,32.543,32.5589,32.5351,32.551,117900.0
2013-02-20 15:10:00,40.95,40.96,40.9,40.91,119400.0,32.551,32.5589,32.5112,32.5192,119400.0
2013-02-20 15:15:00,40.91,40.92,40.87,40.9,496500.0,32.5192,32.5271,32.4874,32.5112,496500.0
2013-02-20 15:20:00,40.9,40.93,40.89,40.91,271100.0,32.5112,32.5351,32.5033,32.5192,271100.0
2013-02-20 15:25:00,40.91,40.91,40.87,40.9,171200.0,32.5192,32.5192,32.4874,32.5112,171200.0
2013-02-20 15:30:00,40.89,40.91,40.84,40.88,229200.0,32.5033,32.5192,32.4636,32.4953,229200.0
2013-02-20 15:35:00,40.88,40.93,40.88,40.91,113600.0,32.4953,32.5351,32.4953,32.5192,113600.0
2013-02-20 15:40:00,40.91,40.91,40.86,40.88,517700.0,32.5192,32.5192,32.4795,32.4953,517700.0
2013-02-20 15:45:00,40.88,40.9,40.83,40.85,407100.0,32.4953,32.5112,32.4556,32.4715,407100.0
2013-02-20 15:50:00,40.85,40.86,40.81,40.84,258800.0,32.4715,32.4795,32.4397,32.4636,258800.0
2013-02-20 15:55:00,40.84,40.85,40.79,40.81,577600.0,32.4636,32.4715,32.4238,32.4397,577600.0
2013-02-21 09:30:00,40.66,40.7,40.6,40.68,198100.0,32.3205,32.3523,32.2728,32.3364,198100.0
2013-02-21 09:35:00,40.69,40.7,40.64,40.66,218900.0,32.3443,32.3523,32.3046,32.3205,218900.0
2013-02-21 09:40:00,40.67,40.73,40.66,40.68,135900.0,32.3284,32.3761,32.3205,32.3364,135900.0
2013-02-21 09:45:00,40.66,40.67,40.6,40.62,343600.0,32.3205,32.3284,32.2728,32.2887,343600.0
2013-02-21 09:50:00,40.63,40.63,40.56,40.6,187000.0,32.2966,32.2966,32.241,32.2728,187000.0
2013-02-21 09:55:00,40.6,40.6,40.58,40.59,151500.0,32.2728,32.2728,32.2569,32.2648,151500.0
2013-02-21 10:00:00,40.58,40.58,40.49,40.52,474800.0,32.2569,32.2569,32.1853,32.2092,474800.0
2013-02-21 10:05:00,40.52,40.57,40.52,40.52,269700.0,32.2092,32.2489,32.2092,32.2092,269700.0
2013-02-21 10:10:00,40.52,40.55,40.5,40.53,122400.0,32.2092,32.233,32.1933,32.2171,122400.0
2013-02-21 10:15:00,40.53,40.54,40.49,40.5,96700.0,32.2171,32.2251,32.1853,32.1933,96700.0
2013-02-21 10:20:00,40.5,40.55,40.49,40.55,205200.0,32.1933,32.233,32.1853,32.233,205200.0
2013-02-21 10:25:00,40.55,40.59,40.55,40.59,510200.0,32.233,32.2648,32.233,32.2648,510200.0
2013-02-21 10:30:00,40.59,40.61,40.57,40.58,178000.0,32.2648,32.2807,32.2489,32.2569,178000.0
2013-02-21 10:35:00,40.58,40.58,40.53,40.54,93000.0,32.2569,32.2569,32.2171,32.2251,93000.0
2013-02-21 10:40:00,40.54,40.59,40.54,40.55,105400.0,32.2251,32.2648,32.2251,32.233,105400.0
2013-02-21 10:45:00,40.56,40.6,40.56,40.59,75800.0,32.241,32.2728,32.241,32.2648,75800.0
2013-02-21 10:50:00,40.59,40.59,40.55,40.55,156300.0,32.2648,32.2648,32.233,32.233,156300.0
2013-02-21 10:55:00,40.55,40.55,40.54,40.54,130600.0,32.233,32.233,32.2251,32.2251,130600.0
2013-02-21 11:00:00,40.55,40.56,40.52,40.54,94300.0,32.233,32.241,32.2092,32.2251,94300.0
2013-02-21 11:05:00,40.54,40.56,40.54,40.56,74600.0,32.2251,32.241,32.2251,32.241,74600.0
2013-02-21 11:10:00,40.56,40.57,40.51,40.51,174800.0,32.241,32.2489,32.2012,32.2012,174800.0
2013-02-21 11:15:00,40.51,40.53,40.5,40.52,56100.0,32.2012,32.2171,32.1933,32.2092,56100.0
2013-02-21 11:20:00,40.52,40.54,40.51,40.52,51300.0,32.2092,32.2251,32.2012,32.2092,51300.0
2013-02-21 11:25:00,40.53,40.54,40.51,40.52,46600.0,32.2171,32.2251,32.2012,32.2092,46600.0
2013-02-21 11:30:00,40.52,40.52,40.48,40.49,236700.0,32.2092,32.2092,32.1774,32.1853,236700.0
2013-02-21 11:35:00,40.48,40.54,40.48,40.53,77100.0,32.1774,32.2251,32.1774,32.2171,77100.0
2013-02-21 11:40:00,40.53,40.55,40.53,40.55,25600.0,32.2171,32.233,32.2171,32.233,25600.0
2013-02-21 11:45:00,40.55,40.56,40.53,40.55,73200.0,32.233,32.241,32.2171,32.233,73200.0
2013-02-21 11:50:00,40.55,40.56,40.54,40.55,33500.0,32.233,32.241,32.2251,32.233,33500.0
2013-02-21 11:55:00,40.55,40.55,40.51,40.53,45600.0,32.233,32.233,32.2012,32.2171,45600.0
2013-02-21 12:00:00,40.52,40.52,40.5,40.5,33100.0,32.2092,32.2092,32.1933,32.1933,33100.0
2013-02-21 12:05:00,40.49,40.5,40.48,40.49,26200.0,32.1853,32.1933,32.1774,32.1853,26200.0
2013-02-21 12:10:00,40.49,40.49,40.47,40.47,60500.0,32.1853,32.1853,32.1694,32.1694,60500.0
2013-02-21 12:15:00,40.47,40.48,40.43,40.44,195700.0,32.1694,32.1774,32.1376,32.1456,195700.0
2013-02-21 12:20:00,40.44,40.45,40.42,40.44,202200.0,32.1456,32.1535,32.1297,32.1456,202200.0
2013-02-21 12:25:00,40.44,40.47,40.43,40.46,41500.0,32.1456,32.1694,32.1376,32.1615,41500.0
2013-02-21 12:30:00,40.46,40.46,40.43,40.44,24200.0,32.1615,32.1615,32.1376,32.1456,24200.0
2013-02-21 12:35:00,40.44,40.44,40.41,40.41,40900.0,32.1456,32.1456,32.1217,32.1217,40900.0
2013-02-21 12:40:00,40.42,40.42,40.4,40.4,153500.0,32.1297,32.1297,32.1138,32.1138,153500.0
2013-02-21 12:45:00,40.4,40.41,40.39,40.41,147400.0,32.1138,32.1217,32.1058,32.1217,147400.0
2013-02-21 12:50:00,40.41,40.43,40.39,40.42,180700.0,32.1217,32.1376,32.1058,32.1297,180700.0
2013-02-21 12:55:00,40.43,40.45,40.42,40.45,64000.0,32.1376,32.1535,32.1297,32.1535,64000.0
2013-02-21 13:00:00,40.45,40.49,40.45,40.49,84000.0,32.1535,32.1853,32.1535,32.1853,84000.0
2013-02-21 13:05:00,40.5,40.5,40.48,40.49,36500.0,32.1933,32.1933,32.1774,32.1853,36500.0
2013-02-21 13:10:00,40.48,40.48,40.46,40.46,91100.0,32.1774,32.1774,32.1615,32.1615,91100.0
2013-02-21 13:15:00,40.46,40.47,40.45,40.47,37100.0,32.1615,32.1694,32.1535,32.1694,37100.0
2013-02-21 13:20:00,40.47,40.49,40.46,40.46,502100.0,32.1694,32.1853,32.1615,32.1615,502100.0
2013-02-21 13:25:00,40.46,40.47,40.44,40.45,744100.0,32.1615,32.1694,32.1456,32.1535,744100.0
2013-02-21 13:30:00,40.44,40.47,40.44,40.46,106200.0,32.1456,32.1694,32.1456,32.1615,106200.0
2013-02-21 13:35:00,40.47,40.48,40.45,40.47,46300.0,32.1694,32.1774,32.1535,32.1694,46300.0
2013-02-21 13:40:00,40.47,40.47,40.44,40.45,116200.0,32.1694,32.1694,32.1456,32.1535,116200.0
2013-02-21 13:45:00,40.46,40.46,40.44,40.44,16500.0,32.1615,32.1615,32.1456,32.1456,16500.0
2013-02-21 13:50:00,40.43,40.45,40.43,40.45,83800.0,32.1376,32.1535,32.1376,32.1535,83800.0
2013-02-21 13:55:00,40.45,40.47,40.44,40.46,94700.0,32.1535,32.1694,32.1456,32.1615,94700.0
2013-02-21 14:00:00,40.46,40.47,40.4,40.41,185600.0,32.1615,32.1694,32.1138,32.1217,185600.0
2013-02-21 14:05:00,40.4,40.41,40.37,40.38,255500.0,32.1138,32.1217,32.09,32.0979,255500.0
2013-02-21 14:10:00,40.38,40.39,40.37,40.39,63600.0,32.0979,32.1058,32.09,32.1058,63600.0
2013-02-21 14:15:00,40.39,40.39,40.37,40.38,55500.0,32.1058,32.1058,32.09,32.0979,55500.0
2013-02-21 14:20:00,40.37,40.38,40.34,40.37,133900.0,32.09,32.0979,32.0661,32.09,133900.0
2013-02-21 14:25:00,40.38,40.38,40.35,40.38,115600.0,32.0979,32.0979,32.0741,32.0979,115600.0
2013-02-21 14:30:00,40.39,40.45,40.38,40.44,354700.0,32.1058,32.1535,32.0979,32.1456,354700.0
2013-02-21 14:35:00,40.45,40.45,40.42,40.44,338600.0,32.1535,32.1535,32.1297,32.1456,338600.0
2013-02-21 14:40:00,40.44,40.44,40.41,40.43,151900.0,32.1456,32.1456,32.1217,32.1376,151900.0
2013-02-21 14:45:00,40.43,40.45,40.42,40.44,360200.0,32.1376,32.1535,32.1297,32.1456,360200.0
2013-02-21 14:50:00,40.43,40.43,40.4,40.42,599000.0,32.1376,32.1376,32.1138,32.1297,599000.0
2013-02-21 14:55:00,40.41,40.51,40.41,40.51,177900.0,32.1217,32.2012,32.1217,32.2012,177900.0
2013-02-21 15:00:00,40.5,40.52,40.47,40.52,394200.0,32.1933,32.2092,32.1694,32.2092,394200.0
2013-02-21 15:05:00,40.51,40.57,40.51,40.56,637500.0,32.2012,32.2489,32.2012,32.241,637500.0
2013-02-21 15:10:00,40.55,40.59,40.53,40.59,299200.0,32.233,32.2648,32.2171,32.2648,299200.0
2013-02-21 15:15:00,40.59,40.6,40.54,40.54,186700.0,32.2648,32.2728,32.2251,32.2251,186700.0
2013-02-21 15:20:00,40.54,40.58,40.54,40.57,186100.0,32.2251,32.2569,32.2251,32.2489,186100.0
2013-02-21 15:25:00,40.57,40.64,40.57,40.61,243200.0,32.2489,32.3046,32.2489,32.2807,243200.0
2013-02-21 15:30:00,40.61,40.64,40.58,40.59,286500.0,32.2807,32.3046,32.2569,32.2648,286500.0
2013-02-21 15:35:00,40.59,40.6,40.56,40.57,131400.0,32.2648,32.2728,32.241,32.2489,131400.0
2013-02-21 15:40:00,40.58,40.58,40.53,40.54,109700.0,32.2569,32.2569,32.2171,32.2251,109700.0
2013-02-21 15:45:00,40.55,40.57,40.54,40.54,175800.0,32.233,32.2489,32.2251,32.2251,175800.0
2013-02-21 15:50:00,40.54,40.55,40.49,40.5,345000.0,32.2251,32.233,32.1853,32.1933,345000.0
2013-02-21 15:55:00,40.5,40.53,40.47,40.51,651000.0,32.1933,32.2171,32.1694,32.2012,651000.0
2013-02-22 09:30:00,40.67,40.82,40.67,40.81,272700.0,32.3284,32.4477,32.3284,32.4397,272700.0
2013-02-22 09:35:00,40.8,40.87,40.8,40.84,360000.0,32.4318,32.4874,32.4318,32.4636,360000.0
2013-02-22 09:40:00,40.83,40.84,40.75,40.77,129500.0,32.4556,32.4636,32.392,32.4079,129500.0
2013-02-22 09:45:00,40.77,40.78,40.69,40.71,151800.0,32.4079,32.4159,32.3443,32.3602,151800.0
2013-02-22 09:50:00,40.72,40.77,40.71,40.74,219800.0,32.3682,32.4079,32.3602,32.3841,219800.0
2013-02-22 09:55:00,40.73,40.79,40.73,40.79,266700.0,32.3761,32.4238,32.3761,32.4238,266700.0
2013-02-22 10:00:00,40.79,40.81,40.75,40.75,192800.0,32.4238,32.4397,32.392,32.392,192800.0
2013-02-22 10:05:00,40.75,40.81,40.75,40.8,141900.0,32.392,32.4397,32.392,32.4318,141900.0
2013-02-22 10:10:00,40.8,40.8,40.74,40.74,259700.0,32.4318,32.4318,32.3841,32.3841,259700.0
2013-02-22 10:15:00,40.73,40.78,40.72,40.77,176900.0,32.3761,32.4159,32.3682,32.4079,176900.0
2013-02-22 10:20:00,40.78,40.79,40.76,40.77,78800.0,32.4159,32.4238,32.4,32.4079,78800.0
2013-02-22 10:25:00,40.77,40.78,40.75,40.76,65700.0,32.4079,32.4159,32.392,32.4,65700.0
2013-02-22 10:30:00,40.76,40.77,40.73,40.73,56400.0,32.4,32.4079,32.3761,32.3761,56400.0
2013-02-22 10:35:00,40.74,40.76,40.72,40.72,52700.0,32.3841,32.4,32.3682,32.3682,52700.0
2013-02-22 10:40:00,40.73,40.78,40.72,40.78,50800.0,32.3761,32.4159,32.3682,32.4159,50800.0
2013-02-22 10:45:00,40.79,40.8,40.76,40.76,241500.0,32.4238,32.4318,32.4,32.4,241500.0
2013-02-22 10:50:00,40.76,40.78,40.76,40.76,61900.0,32.4,32.4159,32.4,32.4,61900.0
2013-02-22 10:55:00,40.76,40.78,40.74,40.74,47000.0,32.4,32.4159,32.3841,32.3841,47000.0
2013-02-22 11:00:00,40.74,40.76,40.73,40.76,46700.0,32.3841,32.4,32.3761,32.4,46700.0
2013-02-22 11:05:00,40.76,40.76,40.74,40.75,53200.0,32.4,32.4,32.3841,32.392,53200.0
2013-02-22 11:10:00,40.75,40.76,40.68,40.7,529400.0,32.392,32.4,32.3364,32.3523,529400.0
2013-02-22 11:15:00,40.7,40.72,40.68,40.7,40700.0,32.3523,32.3682,32.3364,32.3523,40700.0
2013-02-22 11:20:00,40.7,40.72,40.69,40.72,37900.0,32.3523,32.3682,32.3443,32.3682,37900.0
2013-02-22 11:25:00,40.72,40.75,40.71,40.73,68800.0,32.3682,32.392,32.3602,32.3761,68800.0
2013-02-22 11:30:00,40.73,40.74,40.72,40.74,35800.0,32.3761,32.3841,32.3682,32.3841,35800.0
2013-02-22 11:35:00,40.75,40.77,40.74,40.76,31400.0,32.392,32.4079,32.3841,32.4,31400.0
2013-02-22 11:40:00,40.77,40.77,40.73,40.74,62500.0,32.4079,32.4079,32.3761,32.3841,62500.0
2013-02-22 11:45:00,40.73,40.76,40.73,40.74,37700.0,32.3761,32.4,32.3761,32.3841,37700.0
2013-02-22 11:50:00,40.75,40.78,40.74,40.76,77800.0,32.392,32.4159,32.3841,32.4,77800.0
2013-02-22 11:55:00,40.76,40.77,40.75,40.77,20400.0,32.4,32.4079,32.392,32.4079,20400.0
2013-02-22 12:00:00,40.77,40.78,40.77,40.78,46700.0,32.4079,32.4159,32.4079,32.4159,46700.0
2013-02-22 12:05:00,40.78,40.79,40.76,40.79,35400.0,32.4159,32.4238,32.4,32.4238,35400.0
2013-02-22 12:10:00,40.79,40.79,40.78,40.79,27300.0,32.4238,32.4238,32.4159,32.4238,27300.0
2013-02-22 12:15:00,40.79,40.8,40.78,40.79,36000.0,32.4238,32.4318,32.4159,32.4238,36000.0
2013-02-22 12:20:00,40.79,40.79,40.77,40.78,16000.0,32.4238,32.4238,32.4079,32.4159,16000.0
2013-02-22 12:25:00,40.78,40.8,40.78,40.79,20600.0,32.4159,32.4318,32.4159,32.4238,20600.0
2013-02-22 12:30:00,40.79,40.82,40.79,40.81,589700.0,32.4238,32.4477,32.4238,32.4397,589700.0
2013-02-22 12:35:00,40.82,40.82,40.8,40.82,202400.0,32.4477,32.4477,32.4318,32.4477,202400.0
2013-02-22 12:40:00,40.82,40.84,40.82,40.83,221900.0,32.4477,32.4636,32.4477,32.4556,221900.0
2013-02-22 12:45:00,40.83,40.87,40.82,40.86,163900.0,32.4556,32.4874,32.4477,32.4795,163900.0
2013-02-22 12:50:00,40.87,40.89,40.86,40.87,343200.0,32.4874,32.5033,32.4795,32.4874,343200.0
2013-02-22 12:55:00,40.86,40.88,40.85,40.86,127100.0,32.4795,32.4953,32.4715,32.4795,127100.0
2013-02-22 13:00:00,40.86,40.86,40.84,40.84,21100.0,32.4795,32.4795,32.4636,32.4636,21100.0
2013-02-22 13:05:00,40.84,40.84,40.82,40.82,11500.0,32.4636,32.4636,32.4477,32.4477,11500.0
2013-02-22 13:10:00,40.81,40.82,40.81,40.81,62200.0,32.4397,32.4477,32.4397,32.4397,62200.0
2013-02-22 13:15:00,40.81,40.83,40.81,40.82,29900.0,32.4397,32.4556,32.4397,32.4477,29900.0
2013-02-22 13:20:00,40.81,40.82,40.79,40.8,21500.0,32.4397,32.4477,32.4238,32.4318,21500.0
2013-02-22 13:25:00,40.8,40.8,40.77,40.77,48700.0,32.4318,32.4318,32.4079,32.4079,48700.0
2013-02-22 13:30:00,40.78,40.79,40.77,40.77,23400.0,32.4159,32.4238,32.4079,32.4079,23400.0
2013-02-22 13:35:00,40.77,40.8,40.77,40.8,47400.0,32.4079,32.4318,32.4079,32.4318,47400.0
2013-02-22 13:40:00,40.81,40.82,40.79,40.8,39500.0,32.4397,32.4477,32.4238,32.4318,39500.0
2013-02-22 13:45:00,40.79,40.82,40.79,40.82,36400.0,32.4238,32.4477,32.4238,32.4477,36400.0
2013-02-22 13:50:00,40.82,40.82,40.78,40.79,46200.0,32.4477,32.4477,32.4159,32.4238,46200.0
2013-02-22 13:55:00,40.78,40.79,40.77,40.78,67300.0,32.4159,32.4238,32.4079,32.4159,67300.0
2013-02-22 14:00:00,40.77,40.78,40.76,40.77,36900.0,32.4079,32.4159,32.4,32.4079,36900.0
2013-02-22 14:05:00,40.77,40.78,40.73,40.73,45400.0,32.4079,32.4159,32.3761,32.3761,45400.0
2013-02-22 14:10:00,40.74,40.75,40.73,40.75,52500.0,32.3841,32.392,32.3761,32.392,52500.0
2013-02-22 14:15:00,40.74,40.74,40.72,40.73,27100.0,32.3841,32.3841,32.3682,32.3761,27100.0
2013-02-22 14:20:00,40.72,40.73,40.72,40.72,95000.0,32.3682,32.3761,32.3682,32.3682,95000.0
2013-02-22 14:25:00,40.73,40.74,40.72,40.73,109400.0,32.3761,32.3841,32.3682,32.3761,109400.0
2013-02-22 14:30:00,40.73,40.74,40.72,40.73,143300.0,32.3761,32.3841,32.3682,32.3761,143300.0
2013-02-22 14:35:00,40.73,40.75,40.72,40.72,220800.0,32.3761,32.392,32.3682,32.3682,220800.0
2013-02-22 14:40:00,40.73,40.73,40.72,40.72,4900.0,32.3761,32.3761,32.3682,32.3682,4900.0
2013-02-22 14:45:00,40.72,40.73,40.71,40.72,39500.0,32.3682,32.3761,32.3602,32.3682,39500.0
2013-02-22 14:50:00,40.72,40.77,40.72,40.75,110000.0,32.3682,32.4079,32.3682,32.392,110000.0
2013-02-22 14:55:00,40.76,40.76,40.74,40.75,44300.0,32.4,32.4,32.3841,32.392,44300.0
2013-02-22 15:00:00,40.75,40.77,40.75,40.76,14800.0,32.392,32.4079,32.392,32.4,14800.0
2013-02-22 15:05:00,40.77,40.8,40.76,40.77,51500.0,32.4079,32.4318,32.4,32.4079,51500.0
2013-02-22 15:10:00,40.77,40.79,40.77,40.78,36200.0,32.4079,32.4238,32.4079,32.4159,36200.0
2013-02-22 15:15:00,40.78,40.81,40.78,40.79,29200.0,32.4159,32.4397,32.4159,32.4238,29200.0
2013-02-22 15:20:00,40.78,40.78,40.74,40.75,59300.0,32.4159,32.4159,32.3841,32.392,59300.0
2013-02-22 15:25:00,40.75,40.78,40.75,40.78,32900.0,32.392,32.4159,32.392,32.4159,32900.0
2013-02-22 15:30:00,40.79,40.81,40.77,40.8,63700.0,32.4238,32.4397,32.4079,32.4318,63700.0
2013-02-22 15:35:00,40.8,40.82,40.79,40.81,62400.0,32.4318,32.4477,32.4238,32.4397,62400.0
2013-02-22 15:40:00,40.82,40.82,40.8,40.81,100800.0,32.4477,32.4477,32.4318,32.4397,100800.0
2013-02-22 15:45:00,40.82,40.82,40.8,40.8,188600.0,32.4477,32.4477,32.4318,32.4318,188600.0
2013-02-22 15:50:00,40.8,40.84,40.8,40.8,401800.0,32.4318,32.4636,32.4318,32.4318,401800.0
2013-02-22 15:55:00,40.8,40.85,40.8,40.84,588700.0,32.4318,32.4715,32.4318,32.4636,588700.0
2013-02-25 09:30:00,41.06,41.08,40.98,41.05,70200.0,32.6384,32.6543,32.5748,32.6305,70200.0
2013-02-25 09:35:00,41.04,41.05,40.97,40.98,144000.0,32.6225,32.6305,32.5669,32.5748,144000.0
2013-02-25 09:40:00,40.98,41.03,40.96,41.01,185800.0,32.5748,32.6146,32.5589,32.5987,185800.0
2013-02-25 09:45:00,41.01,41.03,40.99,41.02,78500.0,32.5987,32.6146,32.5828,32.6066,78500.0
2013-02-25 09:50:00,41.01,41.04,41.0,41.02,51700.0,32.5987,32.6225,32.5907,32.6066,51700.0
2013-02-25 09:55:00,41.03,41.06,41.02,41.06,44100.0,32.6146,32.6384,32.6066,32.6384,44100.0
2013-02-25 10:00:00,41.06,41.11,41.05,41.07,148900.0,32.6384,32.6782,32.6305,32.6464,148900.0
2013-02-25 10:05:00,41.07,41.1,41.03,41.03,92400.0,32.6464,32.6702,32.6146,32.6146,92400.0
2013-02-25 10:10:00,41.03,41.03,40.98,40.98,233600.0,32.6146,32.6146,32.5748,32.5748,233600.0
2013-02-25 10:15:00,40.99,41.0,40.96,40.97,143200.0,32.5828,32.5907,32.5589,32.5669,143200.0
2013-02-25 10:20:00,40.97,40.97,40.87,40.88,297500.0,32.5669,32.5669,32.4874,32.4953,297500.0
2013-02-25 10:25:00,40.88,40.91,40.81,40.82,177100.0,32.4953,32.5192,32.4397,32.4477,177100.0
2013-02-25 10:30:00,40.82,40.88,40.82,40.87,159300.0,32.4477,32.4953,32.4477,32.4874,159300.0
2013-02-25 10:35:00,40.87,40.87,40.82,40.84,122300.0,32.4874,32.4874,32.4477,32.4636,122300.0
2013-02-25 10:40:00,40.83,40.88,40.8,40.88,129800.0,32.4556,32.4953,32.4318,32.4953,129800.0
2013-02-25 10:45:00,40.89,40.89,40.79,40.81,107100.0,32.5033,32.5033,32.4238,32.4397,107100.0
2013-02-25 10:50:00,40.81,40.82,40.74,40.75,102500.0,32.4397,32.4477,32.3841,32.392,102500.0
2013-02-25 10:55:00,40.76,40.82,40.76,40.81,44900.0,32.4,32.4477,32.4,32.4397,44900.0
2013-02-25 11:00:00,40.8,40.81,40.74,40.79,129300.0,32.4318,32.4397,32.3841,32.4238,129300.0
2013-02-25 11:05:00,40.78,40.84,40.76,40.83,253300.0,32.4159,32.4636,32.4,32.4556,253300.0
2013-02-25 11:10:00,40.83,40.84,40.8,40.8,63300.0,32.4556,32.4636,32.4318,32.4318,63300.0
2013-02-25 11:15:00,40.8,40.88,40.8,40.81,149900.0,32.4318,32.4953,32.4318,32.4397,149900.0
2013-02-25 11:20:00,40.82,40.84,40.8,40.84,79600.0,32.4477,32.4636,32.4318,32.4636,79600.0
2013-02-25 11:25:00,40.85,40.86,40.8,40.82,110900.0,32.4715,32.4795,32.4318,32.4477,110900.0
2013-02-25 11:30:00,40.83,40.86,40.82,40.84,72500.0,32.4556,32.4795,32.4477,32.4636,72500.0
2013-02-25 11:35:00,40.83,40.84,40.72,40.73,296200.0,32.4556,32.4636,32.3682,32.3761,296200.0
2013-02-25 11:40:00,40.73,40.75,40.71,40.71,49700.0,32.3761,32.392,32.3602,32.3602,49700.0
2013-02-25 11:45:00,40.72,40.73,40.66,40.67,108600.0,32.3682,32.3761,32.3205,32.3284,108600.0
2013-02-25 11:50:00,40.67,40.67,40.6,40.63,230600.0,32.3284,32.3284,32.2728,32.2966,230600.0
2013-02-25 11:55:00,40.62,40.64,40.58,40.6,129300.0,32.2887,32.3046,32.2569,32.2728,129300.0
2013-02-25 12:00:00,40.61,40.62,40.58,40.61,61500.0,32.2807,32.2887,32.2569,32.2807,61500.0
2013-02-25 12:05:00,40.62,40.64,40.6,40.63,89200.0,32.2887,32.3046,32.2728,32.2966,89200.0
2013-02-25 12:10:00,40.63,40.65,40.62,40.64,35000.0,32.2966,32.3125,32.2887,32.3046,35000.0
2013-02-25 12:15:00,40.64,40.65,40.61,40.63,129500.0,32.3046,32.3125,32.2807,32.2966,129500.0
2013-02-25 12:20:00,40.62,40.66,40.61,40.66,33000.0,32.2887,32.3205,32.2807,32.3205,33000.0
2013-02-25 12:25:00,40.65,40.67,40.63,40.66,92400.0,32.3125,32.3284,32.2966,32.3205,92400.0
2013-02-25 12:30:00,40.65,40.67,40.62,40.66,97100.0,32.3125,32.3284,32.2887,32.3205,97100.0
2013-02-25 12:35:00,40.67,40.68,40.63,40.68,52000.0,32.3284,32.3364,32.2966,32.3364,52000.0
2013-02-25 12:40:00,40.68,40.69,40.65,40.66,46200.0,32.3364,32.3443,32.3125,32.3205,46200.0
2013-02-25 12:45:00,40.67,40.73,40.67,40.73,34100.0,32.3284,32.3761,32.3284,32.3761,34100.0
2013-02-25 12:50:00,40.73,40.74,40.7,40.71,38300.0,32.3761,32.3841,32.3523,32.3602,38300.0
2013-02-25 12:55:00,40.71,40.74,40.71,40.73,23300.0,32.3602,32.3841,32.3602,32.3761,23300.0
2013-02-25 13:00:00,40.73,40.75,40.71,40.71,33800.0,32.3761,32.392,32.3602,32.3602,33800.0
2013-02-25 13:05:00,40.71,40.72,40.69,40.7,103500.0,32.3602,32.3682,32.3443,32.3523,103500.0
2013-02-25 13:10:00,40.7,40.73,40.69,40.73,81400.0,32.3523,32.3761,32.3443,32.3761,81400.0
2013-02-25 13:15:00,40.72,40.72,40.67,40.68,38900.0,32.3682,32.3682,32.3284,32.3364,38900.0
2013-02-25 13:20:00,40.68,40.68,40.65,40.68,45000.0,32.3364,32.3364,32.3125,32.3364,45000.0
2013-02-25 13:25:00,40.68,40.68,40.64,40.64,19600.0,32.3364,32.3364,32.3046,32.3046,19600.0
2013-02-25 13:30:00,40.63,40.64,40.58,40.58,77000.0,32.2966,32.3046,32.2569,32.2569,77000.0
2013-02-25 13:35:00,40.57,40.59,40.56,40.58,101300.0,32.2489,32.2648,32.241,32.2569,101300.0
2013-02-25 13:40:00,40.58,40.58,40.53,40.56,85900.0,32.2569,32.2569,32.2171,32.241,85900.0
2013-02-25 13:45:00,40.56,40.58,40.55,40.58,59800.0,32.241,32.2569,32.233,32.2569,59800.0
2013-02-25 13:50:00,40.58,40.59,40.52,40.55,66600.0,32.2569,32.2648,32.2092,32.233,66600.0
2013-02-25 13:55:00,40.55,40.55,40.48,40.5,163400.0,32.233,32.233,32.1774,32.1933,163400.0
2013-02-25 14:00:00,40.49,40.49,40.42,40.44,125200.0,32.1853,32.1853,32.1297,32.1456,125200.0
2013-02-25 14:05:00,40.45,40.46,40.4,40.46,239700.0,32.1535,32.1615,32.1138,32.1615,239700.0
2013-02-25 14:10:00,40.47,40.51,40.45,40.5,71300.0,32.1694,32.2012,32.1535,32.1933,71300.0
2013-02-25 14:15:00,40.5,40.52,40.47,40.52,31200.0,32.1933,32.2092,32.1694,32.2092,31200.0
2013-02-25 14:20:00,40.52,40.52,40.47,40.47,26500.0,32.2092,32.2092,32.1694,32.1694,26500.0
2013-02-25 14:25:00,40.47,40.47,40.45,40.47,31700.0,32.1694,32.1694,32.1535,32.1694,31700.0
2013-02-25 14:30:00,40.48,40.52,40.48,40.51,25400.0,32.1774,32.2092,32.1774,32.2012,25400.0
2013-02-25 14:35:00,40.51,40.51,40.47,40.48,128000.0,32.2012,32.2012,32.1694,32.1774,128000.0
2013-02-25 14:40:00,40.48,40.49,40.46,40.49,91400.0,32.1774,32.1853,32.1615,32.1853,91400.0
2013-02-25 14:45:00,40.49,40.49,40.44,40.44,167400.0,32.1853,32.1853,32.1456,32.1456,167400.0
2013-02-25 14:50:00,40.45,40.48,40.44,40.47,55400.0,32.1535,32.1774,32.1456,32.1694,55400.0
2013-02-25 14:55:00,40.47,40.54,40.47,40.5,49000.0,32.1694,32.2251,32.1694,32.1933,49000.0
2013-02-25 15:00:00,40.5,40.52,40.46,40.49,36400.0,32.1933,32.2092,32.1615,32.1853,36400.0
2013-02-25 15:05:00,40.49,40.51,40.47,40.48,50200.0,32.1853,32.2012,32.1694,32.1774,50200.0
2013-02-25 15:10:00,40.48,40.51,40.43,40.43,79500.0,32.1774,32.2012,32.1376,32.1376,79500.0
2013-02-25 15:15:00,40.43,40.43,40.37,40.37,248300.0,32.1376,32.1376,32.09,32.09,248300.0
2013-02-25 15:20:00,40.37,40.37,40.34,40.35,164100.0,32.09,32.09,32.0661,32.0741,164100.0
2013-02-25 15:25:00,40.36,40.37,40.26,40.29,175400.0,32.082,32.09,32.0025,32.0264,175400.0
2013-02-25 15:30:00,40.29,40.32,40.25,40.3,315000.0,32.0264,32.0502,31.9946,32.0343,315000.0
2013-02-25 15:35:00,40.3,40.3,40.25,40.26,340000.0,32.0343,32.0343,31.9946,32.0025,340000.0
2013-02-25 15:40:00,40.26,40.27,40.22,40.23,279300.0,32.0025,32.0105,31.9707,31.9787,279300.0
2013-02-25 15:45:00,40.23,40.26,40.17,40.19,434400.0,31.9787,32.0025,31.931,31.9469,434400.0
2013-02-25 15:50:00,40.18,40.19,40.06,40.09,540200.0,31.9389,31.9469,31.8435,31.8674,540200.0
2013-02-25 15:55:00,40.09,40.09,39.98,39.98,927500.0,31.8674,31.8674,31.7799,31.7799,927500.0
2013-02-26 09:30:00,40.17,40.26,40.11,40.17,221200.0,31.931,32.0025,31.8833,31.931,221200.0
2013-02-26 09:35:00,40.17,40.2,40.15,40.17,161400.0,31.931,31.9548,31.9151,31.931,161400.0
2013-02-26 09:40:00,40.16,40.23,40.14,40.14,78100.0,31.923,31.9787,31.9071,31.9071,78100.0
2013-02-26 09:45:00,40.13,40.14,40.08,40.12,163100.0,31.8992,31.9071,31.8594,31.8912,163100.0
2013-02-26 09:50:00,40.11,40.16,40.1,40.14,234300.0,31.8833,31.923,31.8753,31.9071,234300.0
2013-02-26 09:55:00,40.15,40.18,40.13,40.18,93900.0,31.9151,31.9389,31.8992,31.9389,93900.0
2013-02-26 10:00:00,40.19,40.31,40.19,40.3,535900.0,31.9469,32.0423,31.9469,32.0343,535900.0
2013-02-26 10:05:00,40.31,40.32,40.17,40.17,260500.0,32.0423,32.0502,31.931,31.931,260500.0
2013-02-26 10:10:00,40.17,40.2,40.12,40.12,557100.0,31.931,31.9548,31.8912,31.8912,557100.0
2013-02-26 10:15:00,40.13,40.17,40.12,40.17,143900.0,31.8992,31.931,31.8912,31.931,143900.0
2013-02-26 10:20:00,40.17,40.17,40.06,40.1,153500.0,31.931,31.931,31.8435,31.8753,153500.0
2013-02-26 10:25:00,40.1,40.13,40.03,40.04,318000.0,31.8753,31.8992,31.8197,31.8276,318000.0
2013-02-26 10:30:00,40.03,40.04,39.97,40.0,590100.0,31.8197,31.8276,31.772,31.7958,590100.0
2013-02-26 10:35:00,40.0,40.07,39.99,40.06,144400.0,31.7958,31.8515,31.7879,31.8435,144400.0
2013-02-26 10:40:00,40.06,40.14,40.05,40.09,550700.0,31.8435,31.9071,31.8356,31.8674,550700.0
2013-02-26 10:45:00,40.09,40.18,40.08,40.18,221800.0,31.8674,31.9389,31.8594,31.9389,221800.0
2013-02-26 10:50:00,40.19,40.25,40.17,40.23,334000.0,31.9469,31.9946,31.931,31.9787,334000.0
2013-02-26 10:55:00,40.25,40.25,40.14,40.15,268300.0,31.9946,31.9946,31.9071,31.9151,268300.0
2013-02-26 11:00:00,40.15,40.16,40.08,40.09,143000.0,31.9151,31.923,31.8594,31.8674,143000.0
2013-02-26 11:05:00,40.08,40.08,40.02,40.05,205600.0,31.8594,31.8594,31.8117,31.8356,205600.0
2013-02-26 11:10:00,40.05,40.1,40.04,40.05,104200.0,31.8356,31.8753,31.8276,31.8356,104200.0
2013-02-26 11:15:00,40.06,40.13,40.06,40.1,201000.0,31.8435,31.8992,31.8435,31.8753,201000.0
2013-02-26 11:20:00,40.1,40.12,40.03,40.04,139300.0,31.8753,31.8912,31.8197,31.8276,139300.0
2013-02-26 11:25:00,40.05,40.09,40.03,40.05,196200.0,31.8356,31.8674,31.8197,31.8356,196200.0
2013-02-26 11:30:00,40.05,40.12,40.04,40.08,191700.0,31.8356,31.8912,31.8276,31.8594,191700.0
2013-02-26 11:35:00,40.09,40.09,40.03,40.05,91800.0,31.8674,31.8674,31.8197,31.8356,91800.0
2013-02-26 11:40:00,40.05,40.05,39.97,40.01,172500.0,31.8356,31.8356,31.772,31.8038,172500.0
2013-02-26 11:45:00,40.01,40.02,39.97,40.02,183100.0,31.8038,31.8117,31.772,31.8117,183100.0
2013-02-26 11:50:00,40.03,40.09,40.03,40.09,136300.0,31.8197,31.8674,31.8197,31.8674,136300.0
2013-02-26 11:55:00,40.08,40.11,40.06,40.07,70500.0,31.8594,31.8833,31.8435,31.8515,70500.0
2013-02-26 12:00:00,40.07,40.14,40.05,40.14,511100.0,31.8515,31.9071,31.8356,31.9071,511100.0
2013-02-26 12:05:00,40.13,40.14,40.08,40.13,244600.0,31.8992,31.9071,31.8594,31.8992,244600.0
2013-02-26 12:10:00,40.13,40.13,40.09,40.11,130500.0,31.8992,31.8992,31.8674,31.8833,130500.0
2013-02-26 12:15:00,40.12,40.13,40.07,40.08,40200.0,31.8912,31.8992,31.8515,31.8594,40200.0
2013-02-26 12:20:00,40.07,40.12,40.07,40.11,248900.0,31.8515,31.8912,31.8515,31.8833,248900.0
2013-02-26 12:25:00,40.12,40.15,40.12,40.13,189200.0,31.8912,31.9151,31.8912,31.8992,189200.0
2013-02-26 12:30:00,40.13,40.16,40.12,40.15,140500.0,31.8992,31.923,31.8912,31.9151,140500.0
2013-02-26 12:35:00,40.15,40.19,40.14,40.19,183200.0,31.9151,31.9469,31.9071,31.9469,183200.0
2013-02-26 12:40:00,40.19,40.2,40.16,40.19,145000.0,31.9469,31.9548,31.923,31.9469,145000.0
2013-02-26 12:45:00,40.18,40.19,40.14,40.16,36200.0,31.9389,31.9469,31.9071,31.923,36200.0
2013-02-26 12:50:00,40.16,40.18,40.15,40.16,73800.0,31.923,31.9389,31.9151,31.923,73800.0
2013-02-26 12:55:00,40.17,40.2,40.16,40.19,80800.0,31.931,31.9548,31.923,31.9469,80800.0
2013-02-26 13:00:00,40.19,40.25,40.18,40.24,172400.0,31.9469,31.9946,31.9389,31.9866,172400.0
2013-02-26 13:05:00,40.24,40.25,40.2,40.21,98700.0,31.9866,31.9946,31.9548,31.9628,98700.0
2013-02-26 13:10:00,40.22,40.22,40.17,40.19,168000.0,31.9707,31.9707,31.931,31.9469,168000.0
2013-02-26 13:15:00,40.2,40.22,40.16,40.16,56600.0,31.9548,31.9707,31.923,31.923,56600.0
2013-02-26 13:20:00,40.17,40.19,40.15,40.19,85200.0,31.931,31.9469,31.9151,31.9469,85200.0
2013-02-26 13:25:00,40.19,40.21,40.16,40.17,59500.0,31.9469,31.9628,31.923,31.931,59500.0
2013-02-26 13:30:00,40.16,40.22,40.16,40.2,85500.0,31.923,31.9707,31.923,31.9548,85500.0
2013-02-26 13:35:00,40.19,40.23,40.18,40.21,54800.0,31.9469,31.9787,31.9389,31.9628,54800.0
2013-02-26 13:40:00,40.2,40.23,40.19,40.2,76300.0,31.9548,31.9787,31.9469,31.9548,76300.0
2013-02-26 13:45:00,40.2,40.23,40.2,40.22,34500.0,31.9548,31.9787,31.9548,31.9707,34500.0
2013-02-26 13:50:00,40.22,40.25,40.21,40.25,88700.0,31.9707,31.9946,31.9628,31.9946,88700.0
2013-02-26 13:55:00,40.24,40.24,40.21,40.22,66800.0,31.9866,31.9866,31.9628,31.9707,66800.0
2013-02-26 14:00:00,40.22,40.26,40.2,40.25,64900.0,31.9707,32.0025,31.9548,31.9946,64900.0
2013-02-26 14:05:00,40.25,40.27,40.24,40.26,97100.0,31.9946,32.0105,31.9866,32.0025,97100.0
2013-02-26 14:10:00,40.26,40.27,40.24,40.26,50200.0,32.0025,32.0105,31.9866,32.0025,50200.0
2013-02-26 14:15:00,40.26,40.27,40.23,40.24,45400.0,32.0025,32.0105,31.9787,31.9866,45400.0
2013-02-26 14:20:00,40.25,40.28,40.25,40.27,64400.0,31.9946,32.0184,31.9946,32.0105,64400.0
2013-02-26 14:25:00,40.28,40.29,40.25,40.28,137000.0,32.0184,32.0264,31.9946,32.0184,137000.0
2013-02-26 14:30:00,40.29,40.3,40.26,40.29,91700.0,32.0264,32.0343,32.0025,32.0264,91700.0
2013-02-26 14:35:00,40.3,40.31,40.26,40.27,70400.0,32.0343,32.0423,32.0025,32.0105,70400.0
2013-02-26 14:40:00,40.26,40.27,40.23,40.23,47600.0,32.0025,32.0105,31.9787,31.9787,47600.0
2013-02-26 14:45:00,40.24,40.25,40.21,40.22,54600.0,31.9866,31.9946,31.9628,31.9707,54600.0
2013-02-26 14:50:00,40.22,40.25,40.21,40.22,107900.0,31.9707,31.9946,31.9628,31.9707,107900.0
2013-02-26 14:55:00,40.23,40.26,40.22,40.23,94700.0,31.9787,32.0025,31.9707,31.9787,94700.0
2013-02-26 15:00:00,40.23,40.28,40.22,40.23,111500.0,31.9787,32.0184,31.9707,31.9787,111500.0
2013-02-26 15:05:00,40.23,40.25,40.2,40.23,150000.0,31.9787,31.9946,31.9548,31.9787,150000.0
2013-02-26 15:10:00,40.23,40.25,40.18,40.21,90700.0,31.9787,31.9946,31.9389,31.9628,90700.0
2013-02-26 15:15:00,40.2,40.24,40.18,40.21,108600.0,31.9548,31.9866,31.9389,31.9628,108600.0
2013-02-26 15:20:00,40.22,40.23,40.2,40.21,70900.0,31.9707,31.9787,31.9548,31.9628,70900.0
2013-02-26 15:25:00,40.21,40.26,40.21,40.26,99200.0,31.9628,32.0025,31.9628,32.0025,99200.0
2013-02-26 15:30:00,40.27,40.27,40.21,40.25,105900.0,32.0105,32.0105,31.9628,31.9946,105900.0
2013-02-26 15:35:00,40.25,40.27,40.22,40.27,138300.0,31.9946,32.0105,31.9707,32.0105,138300.0
2013-02-26 15:40:00,40.27,40.33,40.26,40.3,177900.0,32.0105,32.0582,32.0025,32.0343,177900.0
2013-02-26 15:45:00,40.3,40.31,40.27,40.28,203800.0,32.0343,32.0423,32.0105,32.0184,203800.0
2013-02-26 15:50:00,40.29,40.32,40.28,40.29,332600.0,32.0264,32.0502,32.0184,32.0264,332600.0
2013-02-26 15:55:00,40.29,40.29,40.22,40.25,477500.0,32.0264,32.0264,31.9707,31.9946,477500.0
2013-02-27 09:30:00,40.25,40.3,40.19,40.3,90900.0,31.9946,32.0343,31.9469,32.0343,90900.0
2013-02-27 09:35:00,40.29,40.37,40.28,40.35,100300.0,32.0264,32.09,32.0184,32.0741,100300.0
2013-02-27 09:40:00,40.35,40.49,40.35,40.47,147000.0,32.0741,32.1853,32.0741,32.1694,147000.0
2013-02-27 09:45:00,40.46,40.48,40.43,40.45,59200.0,32.1615,32.1774,32.1376,32.1535,59200.0
2013-02-27 09:50:00,40.45,40.55,40.44,40.53,167500.0,32.1535,32.233,32.1456,32.2171,167500.0
2013-02-27 09:55:00,40.53,40.54,40.5,40.51,94800.0,32.2171,32.2251,32.1933,32.2012,94800.0
2013-02-27 10:00:00,40.51,40.57,40.51,40.55,166200.0,32.2012,32.2489,32.2012,32.233,166200.0
2013-02-27 10:05:00,40.55,40.57,40.53,40.54,125700.0,32.233,32.2489,32.2171,32.2251,125700.0
2013-02-27 10:10:00,40.55,40.6,40.55,40.57,120000.0,32.233,32.2728,32.233,32.2489,120000.0
2013-02-27 10:15:00,40.58,40.6,40.57,40.59,80300.0,32.2569,32.2728,32.2489,32.2648,80300.0
2013-02-27 10:20:00,40.59,40.7,40.58,40.7,707900.0,32.2648,32.3523,32.2569,32.3523,707900.0
2013-02-27 10:25:00,40.71,40.72,40.69,40.71,467700.0,32.3602,32.3682,32.3443,32.3602,467700.0
2013-02-27 10:30:00,40.71,40.73,40.71,40.72,205100.0,32.3602,32.3761,32.3602,32.3682,205100.0
2013-02-27 10:35:00,40.73,40.77,40.71,40.76,65600.0,32.3761,32.4079,32.3602,32.4,65600.0
2013-02-27 10:40:00,40.77,40.79,40.75,40.76,109900.0,32.4079,32.4238,32.392,32.4,109900.0
2013-02-27 10:45:00,40.77,40.77,40.68,40.68,58000.0,32.4079,32.4079,32.3364,32.3364,58000.0
2013-02-27 10:50:00,40.68,40.7,40.67,40.68,94200.0,32.3364,32.3523,32.3284,32.3364,94200.0
2013-02-27 10:55:00,40.68,40.71,40.67,40.69,42800.0,32.3364,32.3602,32.3284,32.3443,42800.0
2013-02-27 11:00:00,40.68,40.78,40.68,40.76,169600.0,32.3364,32.4159,32.3364,32.4,169600.0
2013-02-27 11:05:00,40.77,40.78,40.75,40.77,47900.0,32.4079,32.4159,32.392,32.4079,47900.0
2013-02-27 11:10:00,40.78,40.81,40.77,40.8,114300.0,32.4159,32.4397,32.4079,32.4318,114300.0
2013-02-27 11:15:00,40.8,40.82,40.79,40.81,194400.0,32.4318,32.4477,32.4238,32.4397,194400.0
2013-02-27 11:20:00,40.82,40.82,40.76,40.77,61900.0,32.4477,32.4477,32.4,32.4079,61900.0
2013-02-27 11:25:00,40.77,40.79,40.75,40.78,97200.0,32.4079,32.4238,32.392,32.4159,97200.0
2013-02-27 11:30:00,40.78,40.78,40.75,40.75,40300.0,32.4159,32.4159,32.392,32.392,40300.0
2013-02-27 11:35:00,40.75,40.79,40.75,40.79,40800.0,32.392,32.4238,32.392,32.4238,40800.0
2013-02-27 11:40:00,40.8,40.82,40.79,40.79,343500.0,32.4318,32.4477,32.4238,32.4238,343500.0
2013-02-27 11:45:00,40.8,40.81,40.79,40.81,94300.0,32.4318,32.4397,32.4238,32.4397,94300.0
2013-02-27 11:50:00,40.82,40.85,40.82,40.84,80900.0,32.4477,32.4715,32.4477,32.4636,80900.0
2013-02-27 11:55:00,40.84,40.86,40.82,40.82,44500.0,32.4636,32.4795,32.4477,32.4477,44500.0
2013-02-27 12:00:00,40.82,40.83,40.81,40.83,128900.0,32.4477,32.4556,32.4397,32.4556,128900.0
2013-02-27 12:05:00,40.84,40.87,40.83,40.86,39800.0,32.4636,32.4874,32.4556,32.4795,39800.0
2013-02-27 12:10:00,40.85,40.86,40.84,40.85,45800.0,32.4715,32.4795,32.4636,32.4715,45800.0
2013-02-27 12:15:00,40.85,40.87,40.85,40.86,51700.0,32.4715,32.4874,32.4715,32.4795,51700.0
2013-02-27 12:20:00,40.87,40.9,40.86,40.89,85600.0,32.4874,32.5112,32.4795,32.5033,85600.0
2013-02-27 12:25:00,40.9,40.91,40.88,40.89,44000.0,32.5112,32.5192,32.4953,32.5033,44000.0
2013-02-27 12:30:00,40.9,40.94,40.89,40.92,99300.0,32.5112,32.543,32.5033,32.5271,99300.0
2013-02-27 12:35:00,40.93,40.94,40.91,40.91,67500.0,32.5351,32.543,32.5192,32.5192,67500.0
2013-02-27 12:40:00,40.9,40.91,40.89,40.89,18000.0,32.5112,32.5192,32.5033,32.5033,18000.0
2013-02-27 12:45:00,40.9,40.91,40.88,40.88,44100.0,32.5112,32.5192,32.4953,32.4953,44100.0
2013-02-27 12:50:00,40.88,40.89,40.87,40.87,129000.0,32.4953,32.5033,32.4874,32.4874,129000.0
2013-02-27 12:55:00,40.87,40.92,40.86,40.89,143300.0,32.4874,32.5271,32.4795,32.5033,143300.0
2013-02-27 13:00:00,40.89,40.89,40.86,40.87,68400.0,32.5033,32.5033,32.4795,32.4874,68400.0
2013-02-27 13:05:00,40.88,40.89,40.87,40.88,47000.0,32.4953,32.5033,32.4874,32.4953,47000.0
2013-02-27 13:10:00,40.88,40.9,40.87,40.89,35000.0,32.4953,32.5112,32.4874,32.5033,35000.0
2013-02-27 13:15:00,40.89,40.9,40.88,40.88,32400.0,32.5033,32.5112,32.4953,32.4953,32400.0
2013-02-27 13:20:00,40.88,40.89,40.87,40.87,33600.0,32.4953,32.5033,32.4874,32.4874,33600.0
2013-02-27 13:25:00,40.88,40.9,40.87,40.89,32200.0,32.4953,32.5112,32.4874,32.5033,32200.0
2013-02-27 13:30:00,40.9,40.91,40.89,40.9,43600.0,32.5112,32.5192,32.5033,32.5112,43600.0
2013-02-27 13:35:00,40.91,40.94,40.89,40.93,112000.0,32.5192,32.543,32.5033,32.5351,112000.0
2013-02-27 13:40:00,40.94,40.95,40.91,40.93,167300.0,32.543,32.551,32.5192,32.5351,167300.0
2013-02-27 13:45:00,40.93,40.94,40.91,40.91,174700.0,32.5351,32.543,32.5192,32.5192,174700.0
2013-02-27 13:50:00,40.91,40.93,40.91,40.93,14700.0,32.5192,32.5351,32.5192,32.5351,14700.0
2013-02-27 13:55:00,40.94,40.94,40.91,40.92,22900.0,32.543,32.543,32.5192,32.5271,22900.0
2013-02-27 14:00:00,40.93,40.94,40.91,40.92,13800.0,32.5351,32.543,32.5192,32.5271,13800.0
2013-02-27 14:05:00,40.92,40.93,40.91,40.93,53800.0,32.5271,32.5351,32.5192,32.5351,53800.0
2013-02-27 14:10:00,40.93,40.98,40.93,40.98,120900.0,32.5351,32.5748,32.5351,32.5748,120900.0
2013-02-27 14:15:00,40.98,40.98,40.96,40.97,31300.0,32.5748,32.5748,32.5589,32.5669,31300.0
2013-02-27 14:20:00,40.97,41.02,40.97,41.01,66600.0,32.5669,32.6066,32.5669,32.5987,66600.0
2013-02-27 14:25:00,41.0,41.04,40.99,41.0,34600.0,32.5907,32.6225,32.5828,32.5907,34600.0
2013-02-27 14:30:00,41.0,41.02,40.99,41.02,110100.0,32.5907,32.6066,32.5828,32.6066,110100.0
2013-02-27 14:35:00,41.01,41.02,41.0,41.01,149800.0,32.5987,32.6066,32.5907,32.5987,149800.0
2013-02-27 14:40:00,41.01,41.01,40.98,41.01,49300.0,32.5987,32.5987,32.5748,32.5987,49300.0
2013-02-27 14:45:00,41.01,41.04,41.0,41.02,40900.0,32.5987,32.6225,32.5907,32.6066,40900.0
2013-02-27 14:50:00,41.02,41.02,40.99,41.0,56300.0,32.6066,32.6066,32.5828,32.5907,56300.0
2013-02-27 14:55:00,41.0,41.03,40.98,41.02,42200.0,32.5907,32.6146,32.5748,32.6066,42200.0
2013-02-27 15:00:00,41.02,41.02,40.98,40.99,30800.0,32.6066,32.6066,32.5748,32.5828,30800.0
2013-02-27 15:05:00,40.99,41.02,40.98,41.02,45500.0,32.5828,32.6066,32.5748,32.6066,45500.0
2013-02-27 15:10:00,41.02,41.06,41.0,41.05,168700.0,32.6066,32.6384,32.5907,32.6305,168700.0
2013-02-27 15:15:00,41.05,41.09,41.05,41.09,369500.0,32.6305,32.6623,32.6305,32.6623,369500.0
2013-02-27 15:20:00,41.09,41.1,41.09,41.09,216900.0,32.6623,32.6702,32.6623,32.6623,216900.0
2013-02-27 15:25:00,41.09,41.12,41.05,41.07,231300.0,32.6623,32.6861,32.6305,32.6464,231300.0
2013-02-27 15:30:00,41.07,41.09,41.05,41.09,244700.0,32.6464,32.6623,32.6305,32.6623,244700.0
2013-02-27 15:35:00,41.1,41.11,41.08,41.09,215600.0,32.6702,32.6782,32.6543,32.6623,215600.0
2013-02-27 15:40:00,41.11,41.12,41.06,41.08,247900.0,32.6782,32.6861,32.6384,32.6543,247900.0
2013-02-27 15:45:00,41.08,41.09,41.03,41.04,321600.0,32.6543,32.6623,32.6146,32.6225,321600.0
2013-02-27 15:50:00,41.05,41.06,41.02,41.05,259300.0,32.6305,32.6384,32.6066,32.6305,259300.0
2013-02-27 15:55:00,41.05,41.06,41.0,41.01,508500.0,32.6305,32.6384,32.5907,32.5987,508500.0
2013-02-28 09:30:00,41.07,41.07,40.96,40.97,68500.0,32.6464,32.6464,32.5589,32.5669,68500.0
2013-02-28 09:35:00,40.97,41.08,40.96,41.07,322000.0,32.5669,32.6543,32.5589,32.6464,322000.0
2013-02-28 09:40:00,41.06,41.16,41.04,41.15,362100.0,32.6384,32.7179,32.6225,32.71,362100.0
2013-02-28 09:45:00,41.14,41.22,41.12,41.22,425300.0,32.702,32.7656,32.6861,32.7656,425300.0
2013-02-28 09:50:00,41.21,41.24,41.18,41.18,594700.0,32.7577,32.7815,32.7338,32.7338,594700.0
2013-02-28 09:55:00,41.18,41.2,41.12,41.16,98000.0,32.7338,32.7497,32.6861,32.7179,98000.0
2013-02-28 10:00:00,41.15,41.17,41.06,41.09,192300.0,32.71,32.7259,32.6384,32.6623,192300.0
2013-02-28 10:05:00,41.09,41.13,41.09,41.11,84500.0,32.6623,32.6941,32.6623,32.6782,84500.0
2013-02-28 10:10:00,41.11,41.15,41.08,41.14,177500.0,32.6782,32.71,32.6543,32.702,177500.0
2013-02-28 10:15:00,41.14,41.15,41.11,41.12,114100.0,32.702,32.71,32.6782,32.6861,114100.0
2013-02-28 10:20:00,41.12,41.14,41.1,41.1,111200.0,32.6861,32.702,32.6702,32.6702,111200.0
2013-02-28 10:25:00,41.1,41.11,41.07,41.1,132700.0,32.6702,32.6782,32.6464,32.6702,132700.0
2013-02-28 10:30:00,41.1,41.1,41.05,41.06,89900.0,32.6702,32.6702,32.6305,32.6384,89900.0
2013-02-28 10:35:00,41.07,41.08,41.03,41.03,104400.0,32.6464,32.6543,32.6146,32.6146,104400.0
2013-02-28 10:40:00,41.03,41.04,40.98,40.99,87500.0,32.6146,32.6225,32.5748,32.5828,87500.0
2013-02-28 10:45:00,41.0,41.01,40.94,40.94,102600.0,32.5907,32.5987,32.543,32.543,102600.0
2013-02-28 10:50:00,40.95,40.95,40.93,40.94,192300.0,32.551,32.551,32.5351,32.543,192300.0
2013-02-28 10:55:00,40.94,40.98,40.93,40.97,69800.0,32.543,32.5748,32.5351,32.5669,69800.0
2013-02-28 11:00:00,40.96,40.99,40.94,40.99,119400.0,32.5589,32.5828,32.543,32.5828,119400.0
2013-02-28 11:05:00,40.99,41.04,40.99,41.04,227900.0,32.5828,32.6225,32.5828,32.6225,227900.0
2013-02-28 11:10:00,41.03,41.06,41.02,41.04,58900.0,32.6146,32.6384,32.6066,32.6225,58900.0
2013-02-28 11:15:00,41.04,41.06,41.03,41.05,57000.0,32.6225,32.6384,32.6146,32.6305,57000.0
2013-02-28 11:20:00,41.05,41.08,41.04,41.07,77000.0,32.6305,32.6543,32.6225,32.6464,77000.0
2013-02-28 11:25:00,41.08,41.09,41.05,41.09,74600.0,32.6543,32.6623,32.6305,32.6623,74600.0
2013-02-28 11:30:00,41.09,41.09,41.06,41.06,115400.0,32.6623,32.6623,32.6384,32.6384,115400.0
2013-02-28 11:35:00,41.06,41.07,41.01,41.02,78400.0,32.6384,32.6464,32.5987,32.6066,78400.0
2013-02-28 11:40:00,41.02,41.03,41.01,41.03,118100.0,32.6066,32.6146,32.5987,32.6146,118100.0
2013-02-28 11:45:00,41.03,41.04,41.02,41.04,73600.0,32.6146,32.6225,32.6066,32.6225,73600.0
2013-02-28 11:50:00,41.03,41.04,41.02,41.03,36900.0,32.6146,32.6225,32.6066,32.6146,36900.0
2013-02-28 11:55:00,41.03,41.05,41.01,41.04,53400.0,32.6146,32.6305,32.5987,32.6225,53400.0
2013-02-28 12:00:00,41.04,41.06,41.03,41.05,84800.0,32.6225,32.6384,32.6146,32.6305,84800.0
2013-02-28 12:05:00,41.05,41.06,41.04,41.05,59000.0,32.6305,32.6384,32.6225,32.6305,59000.0
2013-02-28 12:10:00,41.04,41.04,41.0,41.0,80700.0,32.6225,32.6225,32.5907,32.5907,80700.0
2013-02-28 12:15:00,41.01,41.03,41.01,41.02,72800.0,32.5987,32.6146,32.5987,32.6066,72800.0
2013-02-28 12:20:00,41.03,41.06,41.03,41.05,48300.0,32.6146,32.6384,32.6146,32.6305,48300.0
2013-02-28 12:25:00,41.06,41.06,41.04,41.05,57700.0,32.6384,32.6384,32.6225,32.6305,57700.0
2013-02-28 12:30:00,41.05,41.07,41.04,41.07,40600.0,32.6305,32.6464,32.6225,32.6464,40600.0
2013-02-28 12:35:00,41.07,41.1,41.07,41.09,56400.0,32.6464,32.6702,32.6464,32.6623,56400.0
2013-02-28 12:40:00,41.09,41.12,41.09,41.11,46300.0,32.6623,32.6861,32.6623,32.6782,46300.0
2013-02-28 12:45:00,41.12,41.12,41.11,41.12,89600.0,32.6861,32.6861,32.6782,32.6861,89600.0
2013-02-28 12:50:00,41.12,41.13,41.1,41.11,166400.0,32.6861,32.6941,32.6702,32.6782,166400.0
2013-02-28 12:55:00,41.09,41.11,41.09,41.09,48100.0,32.6623,32.6782,32.6623,32.6623,48100.0
2013-02-28 13:00:00,41.09,41.12,41.08,41.11,77300.0,32.6623,32.6861,32.6543,32.6782,77300.0
2013-02-28 13:05:00,41.11,41.12,41.09,41.11,27800.0,32.6782,32.6861,32.6623,32.6782,27800.0
2013-02-28 13:10:00,41.11,41.12,41.1,41.11,106900.0,32.6782,32.6861,32.6702,32.6782,106900.0
2013-02-28 13:15:00,41.12,41.16,41.1,41.13,107700.0,32.6861,32.7179,32.6702,32.6941,107700.0
2013-02-28 13:20:00,41.16,41.19,41.15,41.18,115100.0,32.7179,32.7418,32.71,32.7338,115100.0
2013-02-28 13:25:00,41.18,41.22,41.18,41.21,74900.0,32.7338,32.7656,32.7338,32.7577,74900.0
2013-02-28 13:30:00,41.21,41.21,41.17,41.19,43300.0,32.7577,32.7577,32.7259,32.7418,43300.0
2013-02-28 13:35:00,41.2,41.23,41.19,41.19,119800.0,32.7497,32.7736,32.7418,32.7418,119800.0
2013-02-28 13:40:00,41.18,41.19,41.17,41.18,23000.0,32.7338,32.7418,32.7259,32.7338,23000.0
2013-02-28 13:45:00,41.18,41.21,41.18,41.21,60900.0,32.7338,32.7577,32.7338,32.7577,60900.0
2013-02-28 13:50:00,41.2,41.21,41.18,41.21,90200.0,32.7497,32.7577,32.7338,32.7577,90200.0
2013-02-28 13:55:00,41.21,41.22,41.18,41.19,81800.0,32.7577,32.7656,32.7338,32.7418,81800.0
2013-02-28 14:00:00,41.19,41.21,41.19,41.2,37900.0,32.7418,32.7577,32.7418,32.7497,37900.0
2013-02-28 14:05:00,41.2,41.24,41.2,41.23,102400.0,32.7497,32.7815,32.7497,32.7736,102400.0
2013-02-28 14:10:00,41.24,41.26,41.23,41.26,153200.0,32.7815,32.7974,32.7736,32.7974,153200.0
2013-02-28 14:15:00,41.26,41.27,41.24,41.26,117400.0,32.7974,32.8054,32.7815,32.7974,117400.0
2013-02-28 14:20:00,41.27,41.28,41.26,41.27,52300.0,32.8054,32.8133,32.7974,32.8054,52300.0
2013-02-28 14:25:00,41.28,41.28,41.25,41.26,52900.0,32.8133,32.8133,32.7895,32.7974,52900.0
2013-02-28 14:30:00,41.26,41.29,41.22,41.22,161000.0,32.7974,32.8213,32.7656,32.7656,161000.0
2013-02-28 14:35:00,41.22,41.23,41.2,41.22,111200.0,32.7656,32.7736,32.7497,32.7656,111200.0
2013-02-28 14:40:00,41.21,41.22,41.18,41.2,164200.0,32.7577,32.7656,32.7338,32.7497,164200.0
2013-02-28 14:45:00,41.19,41.2,41.17,41.19,75700.0,32.7418,32.7497,32.7259,32.7418,75700.0
2013-02-28 14:50:00,41.19,41.19,41.15,41.18,140400.0,32.7418,32.7418,32.71,32.7338,140400.0
2013-02-28 14:55:00,41.18,41.18,41.16,41.16,109100.0,32.7338,32.7338,32.7179,32.7179,109100.0
2013-02-28 15:00:00,41.16,41.16,41.15,41.16,38800.0,32.7179,32.7179,32.71,32.7179,38800.0
2013-02-28 15:05:00,41.15,41.16,41.11,41.13,113000.0,32.71,32.7179,32.6782,32.6941,113000.0
2013-02-28 15:10:00,41.12,41.14,41.1,41.11,130400.0,32.6861,32.702,32.6702,32.6782,130400.0
2013-02-28 15:15:00,41.1,41.11,41.08,41.11,586200.0,32.6702,32.6782,32.6543,32.6782,586200.0
2013-02-28 15:20:00,41.11,41.12,41.1,41.11,106800.0,32.6782,32.6861,32.6702,32.6782,106800.0
2013-02-28 15:25:00,41.12,41.13,41.09,41.12,193100.0,32.6861,32.6941,32.6623,32.6861,193100.0
2013-02-28 15:30:00,41.11,41.13,41.1,41.13,110500.0,32.6782,32.6941,32.6702,32.6941,110500.0
2013-02-28 15:35:00,41.13,41.15,41.11,41.15,143200.0,32.6941,32.71,32.6782,32.71,143200.0
2013-02-28 15:40:00,41.15,41.15,41.11,41.14,163300.0,32.71,32.71,32.6782,32.702,163300.0
2013-02-28 15:45:00,41.13,41.16,41.1,41.13,260700.0,32.6941,32.7179,32.6702,32.6941,260700.0
2013-02-28 15:50:00,41.13,41.14,41.1,41.11,266300.0,32.6941,32.702,32.6702,32.6782,266300.0
2013-02-28 15:55:00,41.1,41.11,40.99,40.99,975300.0,32.6702,32.6782,32.5828,32.5828,975300.0
2013-03-01 09:30:00,40.71,40.86,40.66,40.67,178900.0,32.3602,32.4795,32.3205,32.3284,178900.0
2013-03-01 09:35:00,40.68,40.69,40.49,40.5,694400.0,32.3364,32.3443,32.1853,32.1933,694400.0
2013-03-01 09:40:00,40.5,40.63,40.47,40.62,483600.0,32.1933,32.2966,32.1694,32.2887,483600.0
2013-03-01 09:45:00,40.63,40.7,40.6,40.68,130000.0,32.2966,32.3523,32.2728,32.3364,130000.0
2013-03-01 09:50:00,40.69,40.74,40.67,40.72,238000.0,32.3443,32.3841,32.3284,32.3682,238000.0
2013-03-01 09:55:00,40.7,40.76,40.68,40.71,282400.0,32.3523,32.4,32.3364,32.3602,282400.0
2013-03-01 10:00:00,40.72,40.86,40.72,40.83,853300.0,32.3682,32.4795,32.3682,32.4556,853300.0
2013-03-01 10:05:00,40.82,40.92,40.82,40.9,476900.0,32.4477,32.5271,32.4477,32.5112,476900.0
2013-03-01 10:10:00,40.91,40.92,40.86,40.87,131000.0,32.5192,32.5271,32.4795,32.4874,131000.0
2013-03-01 10:15:00,40.87,40.87,40.79,40.8,109000.0,32.4874,32.4874,32.4238,32.4318,109000.0
2013-03-01 10:20:00,40.8,40.8,40.73,40.77,104700.0,32.4318,32.4318,32.3761,32.4079,104700.0
2013-03-01 10:25:00,40.78,40.85,40.77,40.85,134700.0,32.4159,32.4715,32.4079,32.4715,134700.0
2013-03-01 10:30:00,40.85,40.92,40.84,40.89,216000.0,32.4715,32.5271,32.4636,32.5033,216000.0
2013-03-01 10:35:00,40.9,40.93,40.89,40.9,154000.0,32.5112,32.5351,32.5033,32.5112,154000.0
2013-03-01 10:40:00,40.91,40.95,40.9,40.94,67100.0,32.5192,32.551,32.5112,32.543,67100.0
2013-03-01 10:45:00,40.94,40.94,40.89,40.89,104400.0,32.543,32.543,32.5033,32.5033,104400.0
2013-03-01 10:50:00,40.9,40.95,40.89,40.95,55200.0,32.5112,32.551,32.5033,32.551,55200.0
2013-03-01 10:55:00,40.96,41.0,40.95,41.0,127800.0,32.5589,32.5907,32.551,32.5907,127800.0
2013-03-01 11:00:00,41.01,41.04,40.99,40.99,122000.0,32.5987,32.6225,32.5828,32.5828,122000.0
2013-03-01 11:05:00,41.0,41.04,41.0,41.0,78600.0,32.5907,32.6225,32.5907,32.5907,78600.0
2013-03-01 11:10:00,41.01,41.01,40.97,40.97,65100.0,32.5987,32.5987,32.5669,32.5669,65100.0
2013-03-01 11:15:00,40.97,40.97,40.89,40.91,414000.0,32.5669,32.5669,32.5033,32.5192,414000.0
2013-03-01 11:20:00,40.9,40.92,40.89,40.92,91100.0,32.5112,32.5271,32.5033,32.5271,91100.0
2013-03-01 11:25:00,40.93,40.95,40.89,40.9,85100.0,32.5351,32.551,32.5033,32.5112,85100.0
2013-03-01 11:30:00,40.9,40.92,40.87,40.91,190400.0,32.5112,32.5271,32.4874,32.5192,190400.0
2013-03-01 11:35:00,40.9,40.94,40.88,40.9,400200.0,32.5112,32.543,32.4953,32.5112,400200.0
2013-03-01 11:40:00,40.9,40.9,40.82,40.85,92000.0,32.5112,32.5112,32.4477,32.4715,92000.0
2013-03-01 11:45:00,40.85,40.85,40.81,40.83,96700.0,32.4715,32.4715,32.4397,32.4556,96700.0
2013-03-01 11:50:00,40.83,40.85,40.8,40.82,41100.0,32.4556,32.4715,32.4318,32.4477,41100.0
2013-03-01 11:55:00,40.81,40.9,40.81,40.88,77400.0,32.4397,32.5112,32.4397,32.4953,77400.0
2013-03-01 12:00:00,40.89,40.96,40.89,40.95,81600.0,32.5033,32.5589,32.5033,32.551,81600.0
2013-03-01 12:05:00,40.96,40.97,40.95,40.97,54000.0,32.5589,32.5669,32.551,32.5669,54000.0
2013-03-01 12:10:00,40.98,41.0,40.97,40.97,48500.0,32.5748,32.5907,32.5669,32.5669,48500.0
2013-03-01 12:15:00,40.96,41.04,40.96,41.03,65900.0,32.5589,32.6225,32.5589,32.6146,65900.0
2013-03-01 12:20:00,41.02,41.05,41.0,41.04,92200.0,32.6066,32.6305,32.5907,32.6225,92200.0
2013-03-01 12:25:00,41.03,41.04,41.0,41.0,91700.0,32.6146,32.6225,32.5907,32.5907,91700.0
2013-03-01 12:30:00,41.0,41.05,40.99,40.99,129100.0,32.5907,32.6305,32.5828,32.5828,129100.0
2013-03-01 12:35:00,40.98,41.02,40.98,41.01,40400.0,32.5748,32.6066,32.5748,32.5987,40400.0
2013-03-01 12:40:00,41.02,41.02,40.99,41.0,86800.0,32.6066,32.6066,32.5828,32.5907,86800.0
2013-03-01 12:45:00,41.0,41.0,40.98,40.98,23300.0,32.5907,32.5907,32.5748,32.5748,23300.0
2013-03-01 12:50:00,40.98,41.01,40.98,40.99,52600.0,32.5748,32.5987,32.5748,32.5828,52600.0
2013-03-01 12:55:00,41.0,41.04,41.0,41.02,81700.0,32.5907,32.6225,32.5907,32.6066,81700.0
2013-03-01 13:00:00,41.02,41.04,41.01,41.03,48800.0,32.6066,32.6225,32.5987,32.6146,48800.0
2013-03-01 13:05:00,41.03,41.03,40.96,40.96,79800.0,32.6146,32.6146,32.5589,32.5589,79800.0
2013-03-01 13:10:00,40.96,41.0,40.96,40.98,112100.0,32.5589,32.5907,32.5589,32.5748,112100.0
2013-03-01 13:15:00,40.98,41.01,40.97,40.97,87400.0,32.5748,32.5987,32.5669,32.5669,87400.0
2013-03-01 13:20:00,40.96,40.99,40.95,40.99,30500.0,32.5589,32.5828,32.551,32.5828,30500.0
2013-03-01 13:25:00,40.98,40.98,40.96,40.97,20400.0,32.5748,32.5748,32.5589,32.5669,20400.0
2013-03-01 13:30:00,40.98,40.98,40.91,40.93,322300.0,32.5748,32.5748,32.5192,32.5351,322300.0
2013-03-01 13:35:00,40.92,40.94,40.91,40.93,60900.0,32.5271,32.543,32.5192,32.5351,60900.0
2013-03-01 13:40:00,40.94,40.95,40.92,40.92,40800.0,32.543,32.551,32.5271,32.5271,40800.0
2013-03-01 13:45:00,40.92,40.92,40.87,40.87,45700.0,32.5271,32.5271,32.4874,32.4874,45700.0
2013-03-01 13:50:00,40.87,40.89,40.86,40.88,43800.0,32.4874,32.5033,32.4795,32.4953,43800.0
2013-03-01 13:55:00,40.89,40.9,40.87,40.9,51700.0,32.5033,32.5112,32.4874,32.5112,51700.0
2013-03-01 14:00:00,40.91,40.96,40.91,40.95,39600.0,32.5192,32.5589,32.5192,32.551,39600.0
2013-03-01 14:05:00,40.96,40.99,40.95,40.98,33900.0,32.5589,32.5828,32.551,32.5748,33900.0
2013-03-01 14:10:00,40.98,40.99,40.96,40.98,42800.0,32.5748,32.5828,32.5589,32.5748,42800.0
2013-03-01 14:15:00,40.97,40.98,40.96,40.98,84700.0,32.5669,32.5748,32.5589,32.5748,84700.0
2013-03-01 14:20:00,40.98,41.01,40.93,40.93,66900.0,32.5748,32.5987,32.5351,32.5351,66900.0
2013-03-01 14:25:00,40.92,40.92,40.88,40.89,47300.0,32.5271,32.5271,32.4953,32.5033,47300.0
2013-03-01 14:30:00,40.9,40.91,40.9,40.9,25800.0,32.5112,32.5192,32.5112,32.5112,25800.0
2013-03-01 14:35:00,40.9,40.92,40.88,40.88,61300.0,32.5112,32.5271,32.4953,32.4953,61300.0
2013-03-01 14:40:00,40.88,40.91,40.88,40.89,60700.0,32.4953,32.5192,32.4953,32.5033,60700.0
2013-03-01 14:45:00,40.89,40.9,40.83,40.83,79400.0,32.5033,32.5112,32.4556,32.4556,79400.0
2013-03-01 14:50:00,40.83,40.83,40.8,40.82,215100.0,32.4556,32.4556,32.4318,32.4477,215100.0
2013-03-01 14:55:00,40.83,40.85,40.8,40.85,414300.0,32.4556,32.4715,32.4318,32.4715,414300.0
2013-03-01 15:00:00,40.86,40.89,40.84,40.86,98700.0,32.4795,32.5033,32.4636,32.4795,98700.0
2013-03-01 15:05:00,40.85,40.89,40.85,40.88,78800.0,32.4715,32.5033,32.4715,32.4953,78800.0
2013-03-01 15:10:00,40.88,40.89,40.85,40.86,72700.0,32.4953,32.5033,32.4715,32.4795,72700.0
2013-03-01 15:15:00,40.86,40.88,40.85,40.85,100600.0,32.4795,32.4953,32.4715,32.4715,100600.0
2013-03-01 15:20:00,40.86,40.86,40.83,40.83,173900.0,32.4795,32.4795,32.4556,32.4556,173900.0
2013-03-01 15:25:00,40.83,40.87,40.83,40.84,70500.0,32.4556,32.4874,32.4556,32.4636,70500.0
2013-03-01 15:30:00,40.84,40.86,40.84,40.85,152200.0,32.4636,32.4795,32.4636,32.4715,152200.0
2013-03-01 15:35:00,40.84,40.88,40.84,40.87,105400.0,32.4636,32.4953,32.4636,32.4874,105400.0
2013-03-01 15:40:00,40.87,40.87,40.79,40.8,245100.0,32.4874,32.4874,32.4238,32.4318,245100.0
2013-03-01 15:45:00,40.8,40.9,40.8,40.9,275900.0,32.4318,32.5112,32.4318,32.5112,275900.0
2013-03-01 15:50:00,40.91,40.92,40.83,40.84,271000.0,32.5192,32.5271,32.4556,32.4636,271000.0
2013-03-01 15:55:00,40.84,40.89,40.83,40.88,420800.0,32.4636,32.5033,32.4556,32.4953,420800.0
2013-03-04 09:30:00,40.82,40.82,40.61,40.65,312800.0,32.4477,32.4477,32.2807,32.3125,312800.0
2013-03-04 09:35:00,40.65,40.65,40.58,40.59,424200.0,32.3125,32.3125,32.2569,32.2648,424200.0
2013-03-04 09:40:00,40.6,40.66,40.6,40.61,185900.0,32.2728,32.3205,32.2728,32.2807,185900.0
2013-03-04 09:45:00,40.59,40.65,40.59,40.64,89200.0,32.2648,32.3125,32.2648,32.3046,89200.0
2013-03-04 09:50:00,40.63,40.71,40.61,40.7,151900.0,32.2966,32.3602,32.2807,32.3523,151900.0
2013-03-04 09:55:00,40.7,40.7,40.62,40.65,54400.0,32.3523,32.3523,32.2887,32.3125,54400.0
2013-03-04 10:00:00,40.65,40.68,40.64,40.66,74100.0,32.3125,32.3364,32.3046,32.3205,74100.0
2013-03-04 10:05:00,40.67,40.68,40.65,40.67,43900.0,32.3284,32.3364,32.3125,32.3284,43900.0
2013-03-04 10:10:00,40.67,40.67,40.57,40.58,279000.0,32.3284,32.3284,32.2489,32.2569,279000.0
2013-03-04 10:15:00,40.58,40.63,40.57,40.6,321500.0,32.2569,32.2966,32.2489,32.2728,321500.0
2013-03-04 10:20:00,40.61,40.62,40.55,40.57,339600.0,32.2807,32.2887,32.233,32.2489,339600.0
2013-03-04 10:25:00,40.56,40.58,40.54,40.56,345100.0,32.241,32.2569,32.2251,32.241,345100.0
2013-03-04 10:30:00,40.56,40.6,40.56,40.57,173000.0,32.241,32.2728,32.241,32.2489,173000.0
2013-03-04 10:35:00,40.57,40.6,40.55,40.6,265600.0,32.2489,32.2728,32.233,32.2728,265600.0
2013-03-04 10:40:00,40.6,40.65,40.6,40.63,103800.0,32.2728,32.3125,32.2728,32.2966,103800.0
2013-03-04 10:45:00,40.63,40.66,40.63,40.64,285900.0,32.2966,32.3205,32.2966,32.3046,285900.0
2013-03-04 10:50:00,40.65,40.66,40.62,40.63,61500.0,32.3125,32.3205,32.2887,32.2966,61500.0
2013-03-04 10:55:00,40.63,40.63,40.59,40.63,109800.0,32.2966,32.2966,32.2648,32.2966,109800.0
2013-03-04 11:00:00,40.62,40.65,40.6,40.65,122900.0,32.2887,32.3125,32.2728,32.3125,122900.0
2013-03-04 11:05:00,40.65,40.66,40.61,40.63,127400.0,32.3125,32.3205,32.2807,32.2966,127400.0
2013-03-04 11:10:00,40.62,40.65,40.59,40.6,672500.0,32.2887,32.3125,32.2648,32.2728,672500.0
2013-03-04 11:15:00,40.61,40.67,40.61,40.66,198700.0,32.2807,32.3284,32.2807,32.3205,198700.0
2013-03-04 11:20:00,40.67,40.67,40.62,40.64,323400.0,32.3284,32.3284,32.2887,32.3046,323400.0
2013-03-04 11:25:00,40.65,40.67,40.63,40.64,267700.0,32.3125,32.3284,32.2966,32.3046,267700.0
2013-03-04 11:30:00,40.64,40.66,40.61,40.62,103500.0,32.3046,32.3205,32.2807,32.2887,103500.0
2013-03-04 11:35:00,40.62,40.64,40.61,40.64,47900.0,32.2887,32.3046,32.2807,32.3046,47900.0
2013-03-04 11:40:00,40.63,40.64,40.61,40.63,203900.0,32.2966,32.3046,32.2807,32.2966,203900.0
2013-03-04 11:45:00,40.63,40.64,40.62,40.63,54500.0,32.2966,32.3046,32.2887,32.2966,54500.0
2013-03-04 11:50:00,40.63,40.66,40.63,40.64,92300.0,32.2966,32.3205,32.2966,32.3046,92300.0
2013-03-04 11:55:00,40.64,40.66,40.64,40.64,66500.0,32.3046,32.3205,32.3046,32.3046,66500.0
2013-03-04 12:00:00,40.65,40.66,40.63,40.63,97200.0,32.3125,32.3205,32.2966,32.2966,97200.0
2013-03-04 12:05:00,40.63,40.64,40.59,40.59,68400.0,32.2966,32.3046,32.2648,32.2648,68400.0
2013-03-04 12:10:00,40.59,40.61,40.58,40.6,128900.0,32.2648,32.2807,32.2569,32.2728,128900.0
2013-03-04 12:15:00,40.61,40.61,40.53,40.56,539800.0,32.2807,32.2807,32.2171,32.241,539800.0
2013-03-04 12:20:00,40.55,40.55,40.51,40.52,225800.0,32.233,32.233,32.2012,32.2092,225800.0
2013-03-04 12:25:00,40.51,40.51,40.47,40.48,460200.0,32.2012,32.2012,32.1694,32.1774,460200.0
2013-03-04 12:30:00,40.47,40.49,40.42,40.44,262700.0,32.1694,32.1853,32.1297,32.1456,262700.0
2013-03-04 12:35:00,40.43,40.47,40.42,40.46,348700.0,32.1376,32.1694,32.1297,32.1615,348700.0
2013-03-04 12:40:00,40.46,40.48,40.44,40.47,484500.0,32.1615,32.1774,32.1456,32.1694,484500.0
2013-03-04 12:45:00,40.48,40.49,40.47,40.48,131400.0,32.1774,32.1853,32.1694,32.1774,131400.0
2013-03-04 12:50:00,40.48,40.51,40.47,40.48,197900.0,32.1774,32.2012,32.1694,32.1774,197900.0
2013-03-04 12:55:00,40.49,40.53,40.48,40.52,170000.0,32.1853,32.2171,32.1774,32.2092,170000.0
2013-03-04 13:00:00,40.52,40.52,40.49,40.5,310300.0,32.2092,32.2092,32.1853,32.1933,310300.0
2013-03-04 13:05:00,40.5,40.5,40.47,40.49,140400.0,32.1933,32.1933,32.1694,32.1853,140400.0
2013-03-04 13:10:00,40.48,40.5,40.48,40.5,169900.0,32.1774,32.1933,32.1774,32.1933,169900.0
2013-03-04 13:15:00,40.51,40.54,40.5,40.53,174500.0,32.2012,32.2251,32.1933,32.2171,174500.0
2013-03-04 13:20:00,40.53,40.61,40.52,40.6,381200.0,32.2171,32.2807,32.2092,32.2728,381200.0
2013-03-04 13:25:00,40.6,40.63,40.59,40.62,205100.0,32.2728,32.2966,32.2648,32.2887,205100.0
2013-03-04 13:30:00,40.63,40.64,40.59,40.61,362000.0,32.2966,32.3046,32.2648,32.2807,362000.0
2013-03-04 13:35:00,40.61,40.62,40.6,40.61,77500.0,32.2807,32.2887,32.2728,32.2807,77500.0
2013-03-04 13:40:00,40.6,40.64,40.6,40.63,136300.0,32.2728,32.3046,32.2728,32.2966,136300.0
2013-03-04 13:45:00,40.62,40.65,40.62,40.65,63100.0,32.2887,32.3125,32.2887,32.3125,63100.0
2013-03-04 13:50:00,40.64,40.67,40.64,40.65,100500.0,32.3046,32.3284,32.3046,32.3125,100500.0
2013-03-04 13:55:00,40.65,40.65,40.63,40.65,1433000.0,32.3125,32.3125,32.2966,32.3125,1433000.0
2013-03-04 14:00:00,40.65,40.66,40.64,40.64,47900.0,32.3125,32.3205,32.3046,32.3046,47900.0
2013-03-04 14:05:00,40.64,40.66,40.63,40.64,170500.0,32.3046,32.3205,32.2966,32.3046,170500.0
2013-03-04 14:10:00,40.64,40.64,40.6,40.63,198200.0,32.3046,32.3046,32.2728,32.2966,198200.0
2013-03-04 14:15:00,40.63,40.63,40.6,40.61,150000.0,32.2966,32.2966,32.2728,32.2807,150000.0
2013-03-04 14:20:00,40.61,40.64,40.6,40.63,51000.0,32.2807,32.3046,32.2728,32.2966,51000.0
2013-03-04 14:25:00,40.63,40.73,40.62,40.73,281000.0,32.2966,32.3761,32.2887,32.3761,281000.0
2013-03-04 14:30:00,40.73,40.74,40.71,40.73,95800.0,32.3761,32.3841,32.3602,32.3761,95800.0
2013-03-04 14:35:00,40.72,40.74,40.71,40.73,88600.0,32.3682,32.3841,32.3602,32.3761,88600.0
2013-03-04 14:40:00,40.73,40.76,40.71,40.76,115900.0,32.3761,32.4,32.3602,32.4,115900.0
2013-03-04 14:45:00,40.76,40.79,40.75,40.77,170200.0,32.4,32.4238,32.392,32.4079,170200.0
2013-03-04 14:50:00,40.77,40.8,40.75,40.79,65200.0,32.4079,32.4318,32.392,32.4238,65200.0
2013-03-04 14:55:00,40.8,40.81,40.78,40.79,97600.0,32.4318,32.4397,32.4159,32.4238,97600.0
2013-03-04 15:00:00,40.8,40.82,40.78,40.79,88200.0,32.4318,32.4477,32.4159,32.4238,88200.0
2013-03-04 15:05:00,40.79,40.8,40.77,40.78,246300.0,32.4238,32.4318,32.4079,32.4159,246300.0
2013-03-04 15:10:00,40.77,40.78,40.75,40.75,141200.0,32.4079,32.4159,32.392,32.392,141200.0
2013-03-04 15:15:00,40.75,40.76,40.72,40.72,169900.0,32.392,32.4,32.3682,32.3682,169900.0
2013-03-04 15:20:00,40.72,40.77,40.71,40.76,766100.0,32.3682,32.4079,32.3602,32.4,766100.0
2013-03-04 15:25:00,40.76,40.8,40.75,40.78,115500.0,32.4,32.4318,32.392,32.4159,115500.0
2013-03-04 15:30:00,40.78,40.8,40.76,40.8,267600.0,32.4159,32.4318,32.4,32.4318,267600.0
2013-03-04 15:35:00,40.8,40.8,40.75,40.77,250700.0,32.4318,32.4318,32.392,32.4079,250700.0
2013-03-04 15:40:00,40.77,40.78,40.76,40.77,181200.0,32.4079,32.4159,32.4,32.4079,181200.0
2013-03-04 15:45:00,40.77,40.8,40.77,40.8,202900.0,32.4079,32.4318,32.4079,32.4318,202900.0
2013-03-04 15:50:00,40.8,40.81,40.77,40.8,307600.0,32.4318,32.4397,32.4079,32.4318,307600.0
2013-03-04 15:55:00,40.8,40.83,40.78,40.83,586800.0,32.4318,32.4556,32.4159,32.4556,586800.0
2013-03-05 09:30:00,41.06,41.62,41.06,41.17,1079500.0,32.6384,33.0836,32.6384,32.7259,1079500.0
2013-03-05 09:35:00,41.16,41.27,41.16,41.25,432700.0,32.7179,32.8054,32.7179,32.7895,432700.0
2013-03-05 09:40:00,41.26,41.29,41.17,41.18,159300.0,32.7974,32.8213,32.7259,32.7338,159300.0
2013-03-05 09:45:00,41.19,41.21,41.16,41.2,192400.0,32.7418,32.7577,32.7179,32.7497,192400.0
2013-03-05 09:50:00,41.2,41.27,41.19,41.26,169900.0,32.7497,32.8054,32.7418,32.7974,169900.0
2013-03-05 09:55:00,41.26,41.3,41.26,41.28,198900.0,32.7974,32.8292,32.7974,32.8133,198900.0
2013-03-05 10:00:00,41.28,41.35,41.27,41.31,264700.0,32.8133,32.8689,32.8054,32.8372,264700.0
2013-03-05 10:05:00,41.31,41.31,41.28,41.29,307600.0,32.8372,32.8372,32.8133,32.8213,307600.0
2013-03-05 10:10:00,41.3,41.32,41.26,41.29,394000.0,32.8292,32.8451,32.7974,32.8213,394000.0
2013-03-05 10:15:00,41.3,41.35,41.3,41.33,170100.0,32.8292,32.8689,32.8292,32.8531,170100.0
2013-03-05 10:20:00,41.33,41.35,41.31,41.32,152100.0,32.8531,32.8689,32.8372,32.8451,152100.0
2013-03-05 10:25:00,41.32,41.37,41.32,41.36,442700.0,32.8451,32.8848,32.8451,32.8769,442700.0
2013-03-05 10:30:00,41.36,41.4,41.35,41.39,155000.0,32.8769,32.9087,32.8689,32.9007,155000.0
2013-03-05 10:35:00,41.39,41.42,41.39,41.39,33300.0,32.9007,32.9246,32.9007,32.9007,33300.0
2013-03-05 10:40:00,41.39,41.46,41.39,41.45,217900.0,32.9007,32.9564,32.9007,32.9484,217900.0
2013-03-05 10:45:00,41.46,41.5,41.46,41.5,92000.0,32.9564,32.9882,32.9564,32.9882,92000.0
2013-03-05 10:50:00,41.5,41.52,41.49,41.5,198000.0,32.9882,33.0041,32.9802,32.9882,198000.0
2013-03-05 10:55:00,41.5,41.51,41.47,41.48,104200.0,32.9882,32.9961,32.9643,32.9723,104200.0
2013-03-05 11:00:00,41.48,41.48,41.39,41.4,332000.0,32.9723,32.9723,32.9007,32.9087,332000.0
2013-03-05 11:05:00,41.4,41.46,41.4,41.46,47600.0,32.9087,32.9564,32.9087,32.9564,47600.0
2013-03-05 11:10:00,41.46,41.5,41.46,41.47,63200.0,32.9564,32.9882,32.9564,32.9643,63200.0
2013-03-05 11:15:00,41.48,41.5,41.45,41.47,110100.0,32.9723,32.9882,32.9484,32.9643,110100.0
2013-03-05 11:20:00,41.47,41.48,41.45,41.46,56700.0,32.9643,32.9723,32.9484,32.9564,56700.0
2013-03-05 11:25:00,41.46,41.47,41.44,41.45,418500.0,32.9564,32.9643,32.9405,32.9484,418500.0
2013-03-05 11:30:00,41.45,41.47,41.45,41.46,67900.0,32.9484,32.9643,32.9484,32.9564,67900.0
2013-03-05 11:35:00,41.45,41.46,41.41,41.44,162000.0,32.9484,32.9564,32.9166,32.9405,162000.0
2013-03-05 11:40:00,41.44,41.46,41.43,41.45,114200.0,32.9405,32.9564,32.9325,32.9484,114200.0
2013-03-05 11:45:00,41.45,41.46,41.44,41.46,31600.0,32.9484,32.9564,32.9405,32.9564,31600.0
2013-03-05 11:50:00,41.45,41.46,41.43,41.45,48700.0,32.9484,32.9564,32.9325,32.9484,48700.0
2013-03-05 11:55:00,41.45,41.48,41.44,41.46,34200.0,32.9484,32.9723,32.9405,32.9564,34200.0
2013-03-05 12:00:00,41.46,41.49,41.45,41.48,223300.0,32.9564,32.9802,32.9484,32.9723,223300.0
2013-03-05 12:05:00,41.48,41.5,41.47,41.5,42100.0,32.9723,32.9882,32.9643,32.9882,42100.0
2013-03-05 12:10:00,41.5,41.51,41.48,41.49,75600.0,32.9882,32.9961,32.9723,32.9802,75600.0
2013-03-05 12:15:00,41.48,41.49,41.47,41.48,14700.0,32.9723,32.9802,32.9643,32.9723,14700.0
2013-03-05 12:20:00,41.48,41.49,41.47,41.47,45800.0,32.9723,32.9802,32.9643,32.9643,45800.0
2013-03-05 12:25:00,41.48,41.48,41.46,41.48,32200.0,32.9723,32.9723,32.9564,32.9723,32200.0
2013-03-05 12:30:00,41.47,41.48,41.46,41.46,31400.0,32.9643,32.9723,32.9564,32.9564,31400.0
2013-03-05 12:35:00,41.46,41.46,41.43,41.44,48100.0,32.9564,32.9564,32.9325,32.9405,48100.0
2013-03-05 12:40:00,41.43,41.46,41.43,41.44,81700.0,32.9325,32.9564,32.9325,32.9405,81700.0
2013-03-05 12:45:00,41.43,41.46,41.43,41.46,23500.0,32.9325,32.9564,32.9325,32.9564,23500.0
2013-03-05 12:50:00,41.46,41.48,41.46,41.48,97000.0,32.9564,32.9723,32.9564,32.9723,97000.0
2013-03-05 12:55:00,41.48,41.48,41.46,41.47,61700.0,32.9723,32.9723,32.9564,32.9643,61700.0
2013-03-05 13:00:00,41.47,41.48,41.45,41.46,16600.0,32.9643,32.9723,32.9484,32.9564,16600.0
2013-03-05 13:05:00,41.45,41.46,41.44,41.45,17400.0,32.9484,32.9564,32.9405,32.9484,17400.0
2013-03-05 13:10:00,41.45,41.47,41.44,41.47,21500.0,32.9484,32.9643,32.9405,32.9643,21500.0
2013-03-05 13:15:00,41.46,41.49,41.45,41.48,159400.0,32.9564,32.9802,32.9484,32.9723,159400.0
2013-03-05 13:20:00,41.48,41.51,41.48,41.48,122200.0,32.9723,32.9961,32.9723,32.9723,122200.0
2013-03-05 13:25:00,41.49,41.5,41.48,41.48,30600.0,32.9802,32.9882,32.9723,32.9723,30600.0
2013-03-05 13:30:00,41.47,41.52,41.47,41.51,80400.0,32.9643,33.0041,32.9643,32.9961,80400.0
2013-03-05 13:35:00,41.5,41.5,41.47,41.48,34000.0,32.9882,32.9882,32.9643,32.9723,34000.0
2013-03-05 13:40:00,41.49,41.5,41.46,41.47,18100.0,32.9802,32.9882,32.9564,32.9643,18100.0
2013-03-05 13:45:00,41.46,41.48,41.44,41.45,62200.0,32.9564,32.9723,32.9405,32.9484,62200.0
2013-03-05 13:50:00,41.45,41.45,41.42,41.44,53300.0,32.9484,32.9484,32.9246,32.9405,53300.0
2013-03-05 13:55:00,41.44,41.44,41.42,41.42,23600.0,32.9405,32.9405,32.9246,32.9246,23600.0
2013-03-05 14:00:00,41.42,41.46,41.42,41.44,170000.0,32.9246,32.9564,32.9246,32.9405,170000.0
2013-03-05 14:05:00,41.44,41.45,41.43,41.43,232800.0,32.9405,32.9484,32.9325,32.9325,232800.0
2013-03-05 14:10:00,41.43,41.44,41.43,41.44,24600.0,32.9325,32.9405,32.9325,32.9405,24600.0
2013-03-05 14:15:00,41.43,41.46,41.43,41.45,103200.0,32.9325,32.9564,32.9325,32.9484,103200.0
2013-03-05 14:20:00,41.45,41.46,41.45,41.45,101900.0,32.9484,32.9564,32.9484,32.9484,101900.0
2013-03-05 14:25:00,41.45,41.45,41.41,41.41,213900.0,32.9484,32.9484,32.9166,32.9166,213900.0
2013-03-05 14:30:00,41.41,41.42,41.39,41.4,85700.0,32.9166,32.9246,32.9007,32.9087,85700.0
2013-03-05 14:35:00,41.4,41.42,41.4,41.41,46400.0,32.9087,32.9246,32.9087,32.9166,46400.0
2013-03-05 14:40:00,41.41,41.43,41.4,41.41,41200.0,32.9166,32.9325,32.9087,32.9166,41200.0
2013-03-05 14:45:00,41.41,41.45,41.41,41.44,197100.0,32.9166,32.9484,32.9166,32.9405,197100.0
2013-03-05 14:50:00,41.43,41.44,41.4,41.41,484500.0,32.9325,32.9405,32.9087,32.9166,484500.0
2013-03-05 14:55:00,41.41,41.45,41.4,41.44,119200.0,32.9166,32.9484,32.9087,32.9405,119200.0
2013-03-05 15:00:00,41.44,41.46,41.4,41.43,107200.0,32.9405,32.9564,32.9087,32.9325,107200.0
2013-03-05 15:05:00,41.43,41.43,41.39,41.43,50100.0,32.9325,32.9325,32.9007,32.9325,50100.0
2013-03-05 15:10:00,41.43,41.43,41.41,41.43,41000.0,32.9325,32.9325,32.9166,32.9325,41000.0
2013-03-05 15:15:00,41.43,41.43,41.41,41.42,271500.0,32.9325,32.9325,32.9166,32.9246,271500.0
2013-03-05 15:20:00,41.43,41.43,41.38,41.41,87300.0,32.9325,32.9325,32.8928,32.9166,87300.0
2013-03-05 15:25:00,41.41,41.41,41.38,41.4,53300.0,32.9166,32.9166,32.8928,32.9087,53300.0
2013-03-05 15:30:00,41.4,41.42,41.39,41.39,143900.0,32.9087,32.9246,32.9007,32.9007,143900.0
2013-03-05 15:35:00,41.39,41.43,41.38,41.41,195000.0,32.9007,32.9325,32.8928,32.9166,195000.0
2013-03-05 15:40:00,41.41,41.47,41.41,41.45,132600.0,32.9166,32.9643,32.9166,32.9484,132600.0
2013-03-05 15:45:00,41.46,41.46,41.37,41.38,138300.0,32.9564,32.9564,32.8848,32.8928,138300.0
2013-03-05 15:50:00,41.38,41.39,41.35,41.37,264200.0,32.8928,32.9007,32.8689,32.8848,264200.0
2013-03-05 15:55:00,41.37,41.4,41.35,41.4,487800.0,32.8848,32.9087,32.8689,32.9087,487800.0
2013-03-06 09:30:00,41.66,41.66,41.58,41.59,433800.0,33.1154,33.1154,33.0518,33.0597,433800.0
2013-03-06 09:35:00,41.59,41.63,41.58,41.58,105500.0,33.0597,33.0915,33.0518,33.0518,105500.0
2013-03-06 09:40:00,41.58,41.59,41.53,41.53,75100.0,33.0518,33.0597,33.012,33.012,75100.0
2013-03-06 09:45:00,41.52,41.59,41.49,41.58,77100.0,33.0041,33.0597,32.9802,33.0518,77100.0
2013-03-06 09:50:00,41.58,41.63,41.57,41.63,111400.0,33.0518,33.0915,33.0438,33.0915,111400.0
2013-03-06 09:55:00,41.63,41.67,41.62,41.65,93600.0,33.0915,33.1233,33.0836,33.1074,93600.0
2013-03-06 10:00:00,41.64,41.65,41.61,41.61,106000.0,33.0995,33.1074,33.0756,33.0756,106000.0
2013-03-06 10:05:00,41.61,41.63,41.6,41.6,83800.0,33.0756,33.0915,33.0677,33.0677,83800.0
2013-03-06 10:10:00,41.6,41.63,41.6,41.6,102700.0,33.0677,33.0915,33.0677,33.0677,102700.0
2013-03-06 10:15:00,41.6,41.64,41.57,41.58,286800.0,33.0677,33.0995,33.0438,33.0518,286800.0
2013-03-06 10:20:00,41.57,41.58,41.56,41.58,71200.0,33.0438,33.0518,33.0359,33.0518,71200.0
2013-03-06 10:25:00,41.59,41.61,41.55,41.56,71800.0,33.0597,33.0756,33.0279,33.0359,71800.0
2013-03-06 10:30:00,41.56,41.57,41.5,41.51,186100.0,33.0359,33.0438,32.9882,32.9961,186100.0
2013-03-06 10:35:00,41.51,41.53,41.5,41.52,68600.0,32.9961,33.012,32.9882,33.0041,68600.0
2013-03-06 10:40:00,41.52,41.53,41.49,41.52,44800.0,33.0041,33.012,32.9802,33.0041,44800.0
2013-03-06 10:45:00,41.53,41.54,41.5,41.51,61300.0,33.012,33.02,32.9882,32.9961,61300.0
2013-03-06 10:50:00,41.51,41.51,41.48,41.5,561000.0,32.9961,32.9961,32.9723,32.9882,561000.0
2013-03-06 10:55:00,41.5,41.5,41.46,41.46,54700.0,32.9882,32.9882,32.9564,32.9564,54700.0
2013-03-06 11:00:00,41.46,41.48,41.44,41.44,74000.0,32.9564,32.9723,32.9405,32.9405,74000.0
2013-03-06 11:05:00,41.45,41.45,41.41,41.42,274600.0,32.9484,32.9484,32.9166,32.9246,274600.0
2013-03-06 11:10:00,41.42,41.44,41.42,41.43,93700.0,32.9246,32.9405,32.9246,32.9325,93700.0
2013-03-06 11:15:00,41.44,41.45,41.41,41.45,75300.0,32.9405,32.9484,32.9166,32.9484,75300.0
2013-03-06 11:20:00,41.44,41.44,41.42,41.43,72100.0,32.9405,32.9405,32.9246,32.9325,72100.0
2013-03-06 11:25:00,41.42,41.42,41.38,41.39,111100.0,32.9246,32.9246,32.8928,32.9007,111100.0
2013-03-06 11:30:00,41.39,41.41,41.38,41.4,626500.0,32.9007,32.9166,32.8928,32.9087,626500.0
2013-03-06 11:35:00,41.41,41.44,41.41,41.43,52000.0,32.9166,32.9405,32.9166,32.9325,52000.0
2013-03-06 11:40:00,41.44,41.44,41.4,41.42,18600.0,32.9405,32.9405,32.9087,32.9246,18600.0
2013-03-06 11:45:00,41.42,41.44,41.41,41.43,36600.0,32.9246,32.9405,32.9166,32.9325,36600.0
2013-03-06 11:50:00,41.43,41.43,41.39,41.39,144800.0,32.9325,32.9325,32.9007,32.9007,144800.0
2013-03-06 11:55:00,41.39,41.4,41.39,41.39,11200.0,32.9007,32.9087,32.9007,32.9007,11200.0
2013-03-06 12:00:00,41.39,41.39,41.35,41.36,85200.0,32.9007,32.9007,32.8689,32.8769,85200.0
2013-03-06 12:05:00,41.36,41.37,41.33,41.34,31700.0,32.8769,32.8848,32.8531,32.861,31700.0
2013-03-06 12:10:00,41.33,41.37,41.33,41.35,231900.0,32.8531,32.8848,32.8531,32.8689,231900.0
2013-03-06 12:15:00,41.35,41.37,41.34,41.37,79300.0,32.8689,32.8848,32.861,32.8848,79300.0
2013-03-06 12:20:00,41.37,41.39,41.37,41.39,25800.0,32.8848,32.9007,32.8848,32.9007,25800.0
2013-03-06 12:25:00,41.38,41.39,41.37,41.37,29900.0,32.8928,32.9007,32.8848,32.8848,29900.0
2013-03-06 12:30:00,41.38,41.38,41.36,41.38,29400.0,32.8928,32.8928,32.8769,32.8928,29400.0
2013-03-06 12:35:00,41.38,41.41,41.38,41.4,17300.0,32.8928,32.9166,32.8928,32.9087,17300.0
2013-03-06 12:40:00,41.41,41.44,41.39,41.43,36900.0,32.9166,32.9405,32.9007,32.9325,36900.0
2013-03-06 12:45:00,41.43,41.43,41.4,41.42,31800.0,32.9325,32.9325,32.9087,32.9246,31800.0
2013-03-06 12:50:00,41.42,41.43,41.41,41.41,7900.0,32.9246,32.9325,32.9166,32.9166,7900.0
2013-03-06 12:55:00,41.42,41.42,41.35,41.35,39900.0,32.9246,32.9246,32.8689,32.8689,39900.0
2013-03-06 13:00:00,41.36,41.4,41.35,41.39,39500.0,32.8769,32.9087,32.8689,32.9007,39500.0
2013-03-06 13:05:00,41.4,41.41,41.4,41.41,14500.0,32.9087,32.9166,32.9087,32.9166,14500.0
2013-03-06 13:10:00,41.41,41.42,41.4,41.42,87600.0,32.9166,32.9246,32.9087,32.9246,87600.0
2013-03-06 13:15:00,41.42,41.44,41.42,41.44,50200.0,32.9246,32.9405,32.9246,32.9405,50200.0
2013-03-06 13:20:00,41.44,41.44,41.42,41.43,34600.0,32.9405,32.9405,32.9246,32.9325,34600.0
2013-03-06 13:25:00,41.42,41.44,41.42,41.44,12300.0,32.9246,32.9405,32.9246,32.9405,12300.0
2013-03-06 13:30:00,41.43,41.46,41.42,41.45,63400.0,32.9325,32.9564,32.9246,32.9484,63400.0
2013-03-06 13:35:00,41.45,41.47,41.44,41.47,22000.0,32.9484,32.9643,32.9405,32.9643,22000.0
2013-03-06 13:40:00,41.48,41.5,41.47,41.5,102500.0,32.9723,32.9882,32.9643,32.9882,102500.0
2013-03-06 13:45:00,41.5,41.5,41.48,41.48,58700.0,32.9882,32.9882,32.9723,32.9723,58700.0
2013-03-06 13:50:00,41.48,41.48,41.44,41.44,70600.0,32.9723,32.9723,32.9405,32.9405,70600.0
2013-03-06 13:55:00,41.45,41.46,41.45,41.45,46400.0,32.9484,32.9564,32.9484,32.9484,46400.0
2013-03-06 14:00:00,41.46,41.47,41.46,41.46,19600.0,32.9564,32.9643,32.9564,32.9564,19600.0
2013-03-06 14:05:00,41.46,41.47,41.45,41.45,16300.0,32.9564,32.9643,32.9484,32.9484,16300.0
2013-03-06 14:10:00,41.45,41.45,41.43,41.43,43400.0,32.9484,32.9484,32.9325,32.9325,43400.0
2013-03-06 14:15:00,41.43,41.46,41.42,41.44,66900.0,32.9325,32.9564,32.9246,32.9405,66900.0
2013-03-06 14:20:00,41.45,41.48,41.45,41.47,28300.0,32.9484,32.9723,32.9484,32.9643,28300.0
2013-03-06 14:25:00,41.46,41.46,41.45,41.46,25800.0,32.9564,32.9564,32.9484,32.9564,25800.0
2013-03-06 14:30:00,41.46,41.49,41.46,41.49,35000.0,32.9564,32.9802,32.9564,32.9802,35000.0
2013-03-06 14:35:00,41.48,41.51,41.48,41.49,27200.0,32.9723,32.9961,32.9723,32.9802,27200.0
2013-03-06 14:40:00,41.5,41.5,41.48,41.49,20400.0,32.9882,32.9882,32.9723,32.9802,20400.0
2013-03-06 14:45:00,41.5,41.54,41.5,41.53,97200.0,32.9882,33.02,32.9882,33.012,97200.0
2013-03-06 14:50:00,41.53,41.54,41.49,41.5,50100.0,33.012,33.02,32.9802,32.9882,50100.0
2013-03-06 14:55:00,41.5,41.51,41.49,41.5,78600.0,32.9882,32.9961,32.9802,32.9882,78600.0
2013-03-06 15:00:00,41.5,41.5,41.47,41.48,53900.0,32.9882,32.9882,32.9643,32.9723,53900.0
2013-03-06 15:05:00,41.48,41.5,41.47,41.48,57800.0,32.9723,32.9882,32.9643,32.9723,57800.0
2013-03-06 15:10:00,41.47,41.5,41.45,41.45,71100.0,32.9643,32.9882,32.9484,32.9484,71100.0
2013-03-06 15:15:00,41.46,41.47,41.45,41.46,14800.0,32.9564,32.9643,32.9484,32.9564,14800.0
2013-03-06 15:20:00,41.46,41.48,41.45,41.48,70200.0,32.9564,32.9723,32.9484,32.9723,70200.0
2013-03-06 15:25:00,41.48,41.48,41.43,41.45,80300.0,32.9723,32.9723,32.9325,32.9484,80300.0
2013-03-06 15:30:00,41.45,41.46,41.42,41.44,86800.0,32.9484,32.9564,32.9246,32.9405,86800.0
2013-03-06 15:35:00,41.44,41.44,41.42,41.43,19600.0,32.9405,32.9405,32.9246,32.9325,19600.0
2013-03-06 15:40:00,41.43,41.43,41.39,41.39,98000.0,32.9325,32.9325,32.9007,32.9007,98000.0
2013-03-06 15:45:00,41.4,41.41,41.37,41.39,423200.0,32.9087,32.9166,32.8848,32.9007,423200.0
2013-03-06 15:50:00,41.39,41.4,41.37,41.39,182700.0,32.9007,32.9087,32.8848,32.9007,182700.0
2013-03-06 15:55:00,41.4,41.42,41.39,41.42,431300.0,32.9087,32.9246,32.9007,32.9246,431300.0
2013-03-07 09:30:00,41.51,41.58,41.48,41.58,216200.0,32.9961,33.0518,32.9723,33.0518,216200.0
2013-03-07 09:35:00,41.57,41.59,41.55,41.56,221700.0,33.0438,33.0597,33.0279,33.0359,221700.0
2013-03-07 09:40:00,41.56,41.56,41.48,41.51,135600.0,33.0359,33.0359,32.9723,32.9961,135600.0
2013-03-07 09:45:00,41.52,41.53,41.48,41.49,145600.0,33.0041,33.012,32.9723,32.9802,145600.0
2013-03-07 09:50:00,41.49,41.53,41.45,41.52,124900.0,32.9802,33.012,32.9484,33.0041,124900.0
2013-03-07 09:55:00,41.52,41.54,41.49,41.53,171500.0,33.0041,33.02,32.9802,33.012,171500.0
2013-03-07 10:00:00,41.53,41.54,41.47,41.47,80300.0,33.012,33.02,32.9643,32.9643,80300.0
2013-03-07 10:05:00,41.46,41.5,41.46,41.49,113200.0,32.9564,32.9882,32.9564,32.9802,113200.0
2013-03-07 10:10:00,41.49,41.53,41.49,41.5,226100.0,32.9802,33.012,32.9802,32.9882,226100.0
2013-03-07 10:15:00,41.51,41.52,41.49,41.52,51400.0,32.9961,33.0041,32.9802,33.0041,51400.0
2013-03-07 10:20:00,41.53,41.53,41.48,41.5,67300.0,33.012,33.012,32.9723,32.9882,67300.0
2013-03-07 10:25:00,41.5,41.53,41.5,41.53,63600.0,32.9882,33.012,32.9882,33.012,63600.0
2013-03-07 10:30:00,41.53,41.55,41.51,41.52,66700.0,33.012,33.0279,32.9961,33.0041,66700.0
2013-03-07 10:35:00,41.53,41.54,41.5,41.5,77100.0,33.012,33.02,32.9882,32.9882,77100.0
2013-03-07 10:40:00,41.5,41.51,41.48,41.51,118900.0,32.9882,32.9961,32.9723,32.9961,118900.0
2013-03-07 10:45:00,41.51,41.51,41.49,41.5,31200.0,32.9961,32.9961,32.9802,32.9882,31200.0
2013-03-07 10:50:00,41.49,41.49,41.48,41.49,35800.0,32.9802,32.9802,32.9723,32.9802,35800.0
2013-03-07 10:55:00,41.48,41.5,41.47,41.48,12000.0,32.9723,32.9882,32.9643,32.9723,12000.0
2013-03-07 11:00:00,41.48,41.51,41.48,41.5,14100.0,32.9723,32.9961,32.9723,32.9882,14100.0
2013-03-07 11:05:00,41.51,41.54,41.51,41.54,73800.0,32.9961,33.02,32.9961,33.02,73800.0
2013-03-07 11:10:00,41.54,41.55,41.51,41.51,41700.0,33.02,33.0279,32.9961,32.9961,41700.0
2013-03-07 11:15:00,41.51,41.52,41.48,41.49,26000.0,32.9961,33.0041,32.9723,32.9802,26000.0
2013-03-07 11:20:00,41.48,41.51,41.48,41.51,14500.0,32.9723,32.9961,32.9723,32.9961,14500.0
2013-03-07 11:25:00,41.51,41.52,41.49,41.49,29700.0,32.9961,33.0041,32.9802,32.9802,29700.0
2013-03-07 11:30:00,41.48,41.51,41.48,41.49,19500.0,32.9723,32.9961,32.9723,32.9802,19500.0
2013-03-07 11:35:00,41.48,41.51,41.48,41.5,12700.0,32.9723,32.9961,32.9723,32.9882,12700.0
2013-03-07 11:40:00,41.5,41.51,41.49,41.5,9100.0,32.9882,32.9961,32.9802,32.9882,9100.0
2013-03-07 11:45:00,41.51,41.51,41.48,41.49,18400.0,32.9961,32.9961,32.9723,32.9802,18400.0
2013-03-07 11:50:00,41.49,41.52,41.49,41.51,21500.0,32.9802,33.0041,32.9802,32.9961,21500.0
2013-03-07 11:55:00,41.51,41.52,41.48,41.5,59500.0,32.9961,33.0041,32.9723,32.9882,59500.0
2013-03-07 12:00:00,41.51,41.51,41.49,41.5,23600.0,32.9961,32.9961,32.9802,32.9882,23600.0
2013-03-07 12:05:00,41.5,41.5,41.49,41.5,35700.0,32.9882,32.9882,32.9802,32.9882,35700.0
2013-03-07 12:10:00,41.5,41.51,41.48,41.5,77400.0,32.9882,32.9961,32.9723,32.9882,77400.0
2013-03-07 12:15:00,41.5,41.5,41.49,41.5,10400.0,32.9882,32.9882,32.9802,32.9882,10400.0
2013-03-07 12:20:00,41.5,41.5,41.48,41.49,39400.0,32.9882,32.9882,32.9723,32.9802,39400.0
2013-03-07 12:25:00,41.48,41.52,41.48,41.51,107300.0,32.9723,33.0041,32.9723,32.9961,107300.0
2013-03-07 12:30:00,41.51,41.52,41.5,41.5,31400.0,32.9961,33.0041,32.9882,32.9882,31400.0
2013-03-07 12:35:00,41.5,41.5,41.48,41.48,32300.0,32.9882,32.9882,32.9723,32.9723,32300.0
2013-03-07 12:40:00,41.47,41.48,41.46,41.47,23500.0,32.9643,32.9723,32.9564,32.9643,23500.0
2013-03-07 12:45:00,41.47,41.48,41.46,41.48,93900.0,32.9643,32.9723,32.9564,32.9723,93900.0
2013-03-07 12:50:00,41.47,41.49,41.47,41.48,47900.0,32.9643,32.9802,32.9643,32.9723,47900.0
2013-03-07 12:55:00,41.48,41.5,41.48,41.49,67800.0,32.9723,32.9882,32.9723,32.9802,67800.0
2013-03-07 13:00:00,41.49,41.5,41.48,41.5,14000.0,32.9802,32.9882,32.9723,32.9882,14000.0
2013-03-07 13:05:00,41.5,41.5,41.47,41.48,36000.0,32.9882,32.9882,32.9643,32.9723,36000.0
2013-03-07 13:10:00,41.48,41.49,41.47,41.49,51300.0,32.9723,32.9802,32.9643,32.9802,51300.0
2013-03-07 13:15:00,41.48,41.51,41.48,41.48,142300.0,32.9723,32.9961,32.9723,32.9723,142300.0
2013-03-07 13:20:00,41.48,41.49,41.47,41.48,44400.0,32.9723,32.9802,32.9643,32.9723,44400.0
2013-03-07 13:25:00,41.48,41.48,41.47,41.47,12900.0,32.9723,32.9723,32.9643,32.9643,12900.0
2013-03-07 13:30:00,41.47,41.47,41.45,41.45,46400.0,32.9643,32.9643,32.9484,32.9484,46400.0
2013-03-07 13:35:00,41.45,41.46,41.43,41.43,110600.0,32.9484,32.9564,32.9325,32.9325,110600.0
2013-03-07 13:40:00,41.43,41.45,41.42,41.43,59000.0,32.9325,32.9484,32.9246,32.9325,59000.0
2013-03-07 13:45:00,41.43,41.45,41.43,41.45,45500.0,32.9325,32.9484,32.9325,32.9484,45500.0
2013-03-07 13:50:00,41.45,41.47,41.44,41.46,68800.0,32.9484,32.9643,32.9405,32.9564,68800.0
2013-03-07 13:55:00,41.46,41.46,41.45,41.46,46000.0,32.9564,32.9564,32.9484,32.9564,46000.0
2013-03-07 14:00:00,41.46,41.47,41.45,41.45,40400.0,32.9564,32.9643,32.9484,32.9484,40400.0
2013-03-07 14:05:00,41.45,41.45,41.4,41.4,154500.0,32.9484,32.9484,32.9087,32.9087,154500.0
2013-03-07 14:10:00,41.41,41.41,41.37,41.4,240300.0,32.9166,32.9166,32.8848,32.9087,240300.0
2013-03-07 14:15:00,41.4,41.43,41.4,41.43,67800.0,32.9087,32.9325,32.9087,32.9325,67800.0
2013-03-07 14:20:00,41.42,41.43,41.41,41.41,12300.0,32.9246,32.9325,32.9166,32.9166,12300.0
2013-03-07 14:25:00,41.41,41.44,41.41,41.43,35300.0,32.9166,32.9405,32.9166,32.9325,35300.0
2013-03-07 14:30:00,41.43,41.45,41.43,41.44,37700.0,32.9325,32.9484,32.9325,32.9405,37700.0
2013-03-07 14:35:00,41.44,41.45,41.43,41.44,48300.0,32.9405,32.9484,32.9325,32.9405,48300.0
2013-03-07 14:40:00,41.44,41.44,41.43,41.44,150000.0,32.9405,32.9405,32.9325,32.9405,150000.0
2013-03-07 14:45:00,41.43,41.46,41.42,41.46,191600.0,32.9325,32.9564,32.9246,32.9564,191600.0
2013-03-07 14:50:00,41.46,41.46,41.43,41.44,135800.0,32.9564,32.9564,32.9325,32.9405,135800.0
2013-03-07 14:55:00,41.44,41.46,41.44,41.45,126800.0,32.9405,32.9564,32.9405,32.9484,126800.0
2013-03-07 15:00:00,41.46,41.46,41.45,41.45,38300.0,32.9564,32.9564,32.9484,32.9484,38300.0
2013-03-07 15:05:00,41.45,41.47,41.45,41.46,84600.0,32.9484,32.9643,32.9484,32.9564,84600.0
2013-03-07 15:10:00,41.46,41.47,41.45,41.47,49800.0,32.9564,32.9643,32.9484,32.9643,49800.0
2013-03-07 15:15:00,41.47,41.48,41.45,41.46,58300.0,32.9643,32.9723,32.9484,32.9564,58300.0
2013-03-07 15:20:00,41.47,41.47,41.43,41.44,99200.0,32.9643,32.9643,32.9325,32.9405,99200.0
2013-03-07 15:25:00,41.44,41.47,41.43,41.46,54300.0,32.9405,32.9643,32.9325,32.9564,54300.0
2013-03-07 15:30:00,41.47,41.48,41.46,41.47,60300.0,32.9643,32.9723,32.9564,32.9643,60300.0
2013-03-07 15:35:00,41.48,41.48,41.45,41.46,96000.0,32.9723,32.9723,32.9484,32.9564,96000.0
2013-03-07 15:40:00,41.45,41.48,41.42,41.43,84600.0,32.9484,32.9723,32.9246,32.9325,84600.0
2013-03-07 15:45:00,41.43,41.46,41.42,41.45,171500.0,32.9325,32.9564,32.9246,32.9484,171500.0
2013-03-07 15:50:00,41.46,41.46,41.44,41.44,267200.0,32.9564,32.9564,32.9405,32.9405,267200.0
2013-03-07 15:55:00,41.45,41.47,41.43,41.43,339700.0,32.9484,32.9643,32.9325,32.9325,339700.0
2013-03-08 09:30:00,41.69,41.79,41.69,41.77,486800.0,33.1392,33.2187,33.1392,33.2028,486800.0
2013-03-08 09:35:00,41.77,41.77,41.72,41.76,246100.0,33.2028,33.2028,33.1631,33.1949,246100.0
2013-03-08 09:40:00,41.75,41.75,41.69,41.69,165100.0,33.1869,33.1869,33.1392,33.1392,165100.0
2013-03-08 09:45:00,41.69,41.69,41.64,41.68,218300.0,33.1392,33.1392,33.0995,33.1313,218300.0
2013-03-08 09:50:00,41.67,41.75,41.66,41.7,76400.0,33.1233,33.1869,33.1154,33.1472,76400.0
2013-03-08 09:55:00,41.7,41.72,41.68,41.71,67000.0,33.1472,33.1631,33.1313,33.1551,67000.0
2013-03-08 10:00:00,41.71,41.71,41.63,41.69,134100.0,33.1551,33.1551,33.0915,33.1392,134100.0
2013-03-08 10:05:00,41.69,41.69,41.62,41.66,150900.0,33.1392,33.1392,33.0836,33.1154,150900.0
2013-03-08 10:10:00,41.66,41.66,41.56,41.58,150800.0,33.1154,33.1154,33.0359,33.0518,150800.0
2013-03-08 10:15:00,41.58,41.59,41.54,41.58,537100.0,33.0518,33.0597,33.02,33.0518,537100.0
2013-03-08 10:20:00,41.58,41.62,41.58,41.61,116500.0,33.0518,33.0836,33.0518,33.0756,116500.0
2013-03-08 10:25:00,41.61,41.66,41.6,41.65,53700.0,33.0756,33.1154,33.0677,33.1074,53700.0
2013-03-08 10:30:00,41.65,41.66,41.63,41.66,59700.0,33.1074,33.1154,33.0915,33.1154,59700.0
2013-03-08 10:35:00,41.66,41.68,41.64,41.67,59800.0,33.1154,33.1313,33.0995,33.1233,59800.0
2013-03-08 10:40:00,41.68,41.71,41.67,41.69,63100.0,33.1313,33.1551,33.1233,33.1392,63100.0
2013-03-08 10:45:00,41.69,41.71,41.67,41.69,92400.0,33.1392,33.1551,33.1233,33.1392,92400.0
2013-03-08 10:50:00,41.7,41.71,41.67,41.68,109600.0,33.1472,33.1551,33.1233,33.1313,109600.0
2013-03-08 10:55:00,41.68,41.72,41.68,41.72,79200.0,33.1313,33.1631,33.1313,33.1631,79200.0
2013-03-08 11:00:00,41.72,41.72,41.67,41.7,265500.0,33.1631,33.1631,33.1233,33.1472,265500.0
2013-03-08 11:05:00,41.7,41.74,41.7,41.74,46400.0,33.1472,33.179,33.1472,33.179,46400.0
2013-03-08 11:10:00,41.75,41.77,41.74,41.76,244300.0,33.1869,33.2028,33.179,33.1949,244300.0
2013-03-08 11:15:00,41.76,41.77,41.75,41.76,75500.0,33.1949,33.2028,33.1869,33.1949,75500.0
2013-03-08 11:20:00,41.76,41.77,41.73,41.73,43100.0,33.1949,33.2028,33.171,33.171,43100.0
2013-03-08 11:25:00,41.73,41.76,41.73,41.75,63200.0,33.171,33.1949,33.171,33.1869,63200.0
2013-03-08 11:30:00,41.74,41.77,41.74,41.77,43400.0,33.179,33.2028,33.179,33.2028,43400.0
2013-03-08 11:35:00,41.77,41.77,41.74,41.74,57800.0,33.2028,33.2028,33.179,33.179,57800.0
2013-03-08 11:40:00,41.74,41.76,41.74,41.75,40500.0,33.179,33.1949,33.179,33.1869,40500.0
2013-03-08 11:45:00,41.75,41.77,41.74,41.77,32800.0,33.1869,33.2028,33.179,33.2028,32800.0
2013-03-08 11:50:00,41.76,41.78,41.75,41.76,43900.0,33.1949,33.2108,33.1869,33.1949,43900.0
2013-03-08 11:55:00,41.75,41.77,41.75,41.77,48600.0,33.1869,33.2028,33.1869,33.2028,48600.0
2013-03-08 12:00:00,41.78,41.78,41.76,41.76,172900.0,33.2108,33.2108,33.1949,33.1949,172900.0
2013-03-08 12:05:00,41.77,41.79,41.76,41.77,70200.0,33.2028,33.2187,33.1949,33.2028,70200.0
2013-03-08 12:10:00,41.78,41.78,41.72,41.73,290000.0,33.2108,33.2108,33.1631,33.171,290000.0
2013-03-08 12:15:00,41.73,41.75,41.7,41.71,200600.0,33.171,33.1869,33.1472,33.1551,200600.0
2013-03-08 12:20:00,41.72,41.75,41.72,41.74,177700.0,33.1631,33.1869,33.1631,33.179,177700.0
2013-03-08 12:25:00,41.74,41.74,41.69,41.69,41100.0,33.179,33.179,33.1392,33.1392,41100.0
2013-03-08 12:30:00,41.69,41.71,41.67,41.68,39800.0,33.1392,33.1551,33.1233,33.1313,39800.0
2013-03-08 12:35:00,41.69,41.7,41.68,41.69,64600.0,33.1392,33.1472,33.1313,33.1392,64600.0
2013-03-08 12:40:00,41.69,41.7,41.67,41.7,129900.0,33.1392,33.1472,33.1233,33.1472,129900.0
2013-03-08 12:45:00,41.7,41.71,41.69,41.69,37200.0,33.1472,33.1551,33.1392,33.1392,37200.0
2013-03-08 12:50:00,41.69,41.72,41.68,41.71,13400.0,33.1392,33.1631,33.1313,33.1551,13400.0
2013-03-08 12:55:00,41.72,41.72,41.71,41.72,60900.0,33.1631,33.1631,33.1551,33.1631,60900.0
2013-03-08 13:00:00,41.72,41.72,41.71,41.71,66600.0,33.1631,33.1631,33.1551,33.1551,66600.0
2013-03-08 13:05:00,41.71,41.71,41.69,41.71,31000.0,33.1551,33.1551,33.1392,33.1551,31000.0
2013-03-08 13:10:00,41.71,41.71,41.7,41.71,4400.0,33.1551,33.1551,33.1472,33.1551,4400.0
2013-03-08 13:15:00,41.71,41.74,41.71,41.72,36700.0,33.1551,33.179,33.1551,33.1631,36700.0
2013-03-08 13:20:00,41.72,41.73,41.72,41.73,32000.0,33.1631,33.171,33.1631,33.171,32000.0
2013-03-08 13:25:00,41.73,41.73,41.73,41.73,25300.0,33.171,33.171,33.171,33.171,25300.0
2013-03-08 13:30:00,41.73,41.73,41.72,41.73,12900.0,33.171,33.171,33.1631,33.171,12900.0
2013-03-08 13:35:00,41.73,41.77,41.72,41.77,48000.0,33.171,33.2028,33.1631,33.2028,48000.0
2013-03-08 13:40:00,41.77,41.77,41.73,41.75,48800.0,33.2028,33.2028,33.171,33.1869,48800.0
2013-03-08 13:45:00,41.75,41.77,41.74,41.76,11100.0,33.1869,33.2028,33.179,33.1949,11100.0
2013-03-08 13:50:00,41.75,41.76,41.75,41.76,19300.0,33.1869,33.1949,33.1869,33.1949,19300.0
2013-03-08 13:55:00,41.75,41.76,41.74,41.75,22300.0,33.1869,33.1949,33.179,33.1869,22300.0
2013-03-08 14:00:00,41.75,41.76,41.73,41.75,23300.0,33.1869,33.1949,33.171,33.1869,23300.0
2013-03-08 14:05:00,41.75,41.75,41.73,41.74,7100.0,33.1869,33.1869,33.171,33.179,7100.0
2013-03-08 14:10:00,41.73,41.74,41.73,41.73,9200.0,33.171,33.179,33.171,33.171,9200.0
2013-03-08 14:15:00,41.73,41.75,41.73,41.73,15100.0,33.171,33.1869,33.171,33.171,15100.0
2013-03-08 14:20:00,41.74,41.76,41.73,41.76,11900.0,33.179,33.1949,33.171,33.1949,11900.0
2013-03-08 14:25:00,41.76,41.77,41.75,41.77,22100.0,33.1949,33.2028,33.1869,33.2028,22100.0
2013-03-08 14:30:00,41.76,41.78,41.76,41.77,25900.0,33.1949,33.2108,33.1949,33.2028,25900.0
2013-03-08 14:35:00,41.77,41.77,41.75,41.76,46200.0,33.2028,33.2028,33.1869,33.1949,46200.0
2013-03-08 14:40:00,41.76,41.78,41.76,41.76,40600.0,33.1949,33.2108,33.1949,33.1949,40600.0
2013-03-08 14:45:00,41.76,41.77,41.74,41.75,11100.0,33.1949,33.2028,33.179,33.1869,11100.0
2013-03-08 14:50:00,41.75,41.76,41.75,41.75,7800.0,33.1869,33.1949,33.1869,33.1869,7800.0
2013-03-08 14:55:00,41.75,41.76,41.74,41.75,46300.0,33.1869,33.1949,33.179,33.1869,46300.0
2013-03-08 15:00:00,41.76,41.79,41.76,41.78,90900.0,33.1949,33.2187,33.1949,33.2108,90900.0
2013-03-08 15:05:00,41.78,41.78,41.77,41.77,18600.0,33.2108,33.2108,33.2028,33.2028,18600.0
2013-03-08 15:10:00,41.77,41.79,41.77,41.79,33800.0,33.2028,33.2187,33.2028,33.2187,33800.0
2013-03-08 15:15:00,41.79,41.81,41.79,41.81,43600.0,33.2187,33.2346,33.2187,33.2346,43600.0
2013-03-08 15:20:00,41.81,41.82,41.79,41.81,253500.0,33.2346,33.2426,33.2187,33.2346,253500.0
2013-03-08 15:25:00,41.8,41.81,41.79,41.79,69700.0,33.2267,33.2346,33.2187,33.2187,69700.0
2013-03-08 15:30:00,41.8,41.81,41.79,41.8,40200.0,33.2267,33.2346,33.2187,33.2267,40200.0
2013-03-08 15:35:00,41.8,41.82,41.79,41.82,89000.0,33.2267,33.2426,33.2187,33.2426,89000.0
2013-03-08 15:40:00,41.82,41.86,41.81,41.85,63200.0,33.2426,33.2743,33.2346,33.2664,63200.0
2013-03-08 15:45:00,41.85,41.85,41.83,41.85,413700.0,33.2664,33.2664,33.2505,33.2664,413700.0
2013-03-08 15:50:00,41.85,41.86,41.81,41.81,199800.0,33.2664,33.2743,33.2346,33.2346,199800.0
2013-03-08 15:55:00,41.82,41.84,41.79,41.81,543700.0,33.2426,33.2584,33.2187,33.2346,543700.0
2013-03-11 09:30:00,41.78,41.8,41.71,41.73,230000.0,33.2108,33.2267,33.1551,33.171,230000.0
2013-03-11 09:35:00,41.72,41.73,41.69,41.71,157400.0,33.1631,33.171,33.1392,33.1551,157400.0
2013-03-11 09:40:00,41.72,41.75,41.69,41.75,100800.0,33.1631,33.1869,33.1392,33.1869,100800.0
2013-03-11 09:45:00,41.74,41.77,41.74,41.76,69000.0,33.179,33.2028,33.179,33.1949,69000.0
2013-03-11 09:50:00,41.76,41.79,41.75,41.76,167700.0,33.1949,33.2187,33.1869,33.1949,167700.0
2013-03-11 09:55:00,41.76,41.77,41.75,41.76,84100.0,33.1949,33.2028,33.1869,33.1949,84100.0
2013-03-11 10:00:00,41.76,41.79,41.76,41.77,55600.0,33.1949,33.2187,33.1949,33.2028,55600.0
2013-03-11 10:05:00,41.77,41.79,41.77,41.79,78700.0,33.2028,33.2187,33.2028,33.2187,78700.0
2013-03-11 10:10:00,41.79,41.81,41.78,41.79,63400.0,33.2187,33.2346,33.2108,33.2187,63400.0
2013-03-11 10:15:00,41.79,41.79,41.77,41.77,37100.0,33.2187,33.2187,33.2028,33.2028,37100.0
2013-03-11 10:20:00,41.77,41.77,41.75,41.75,34100.0,33.2028,33.2028,33.1869,33.1869,34100.0
2013-03-11 10:25:00,41.75,41.77,41.75,41.76,41900.0,33.1869,33.2028,33.1869,33.1949,41900.0
2013-03-11 10:30:00,41.76,41.81,41.76,41.81,306000.0,33.1949,33.2346,33.1949,33.2346,306000.0
2013-03-11 10:35:00,41.8,41.82,41.79,41.82,34600.0,33.2267,33.2426,33.2187,33.2426,34600.0
2013-03-11 10:40:00,41.82,41.82,41.79,41.8,19700.0,33.2426,33.2426,33.2187,33.2267,19700.0
2013-03-11 10:45:00,41.8,41.83,41.8,41.82,24700.0,33.2267,33.2505,33.2267,33.2426,24700.0
2013-03-11 10:50:00,41.83,41.83,41.8,41.8,21700.0,33.2505,33.2505,33.2267,33.2267,21700.0
2013-03-11 10:55:00,41.79,41.82,41.77,41.81,50300.0,33.2187,33.2426,33.2028,33.2346,50300.0
2013-03-11 11:00:00,41.81,41.83,41.8,41.83,41400.0,33.2346,33.2505,33.2267,33.2505,41400.0
2013-03-11 11:05:00,41.82,41.85,41.82,41.84,38200.0,33.2426,33.2664,33.2426,33.2584,38200.0
2013-03-11 11:10:00,41.84,41.87,41.84,41.86,66100.0,33.2584,33.2823,33.2584,33.2743,66100.0
2013-03-11 11:15:00,41.86,41.87,41.86,41.87,42600.0,33.2743,33.2823,33.2743,33.2823,42600.0
2013-03-11 11:20:00,41.86,41.87,41.84,41.86,32400.0,33.2743,33.2823,33.2584,33.2743,32400.0
2013-03-11 11:25:00,41.86,41.89,41.86,41.87,35600.0,33.2743,33.2982,33.2743,33.2823,35600.0
2013-03-11 11:30:00,41.88,41.88,41.86,41.87,37200.0,33.2902,33.2902,33.2743,33.2823,37200.0
2013-03-11 11:35:00,41.86,41.88,41.86,41.87,62500.0,33.2743,33.2902,33.2743,33.2823,62500.0
2013-03-11 11:40:00,41.87,41.89,41.86,41.87,89000.0,33.2823,33.2982,33.2743,33.2823,89000.0
2013-03-11 11:45:00,41.86,41.9,41.86,41.89,30000.0,33.2743,33.3061,33.2743,33.2982,30000.0
2013-03-11 11:50:00,41.88,41.9,41.88,41.9,47700.0,33.2902,33.3061,33.2902,33.3061,47700.0
2013-03-11 11:55:00,41.9,41.9,41.88,41.9,73500.0,33.3061,33.3061,33.2902,33.3061,73500.0
2013-03-11 12:00:00,41.9,41.93,41.89,41.92,68800.0,33.3061,33.33,33.2982,33.322,68800.0
2013-03-11 12:05:00,41.92,41.95,41.92,41.93,152600.0,33.322,33.3459,33.322,33.33,152600.0
2013-03-11 12:10:00,41.92,41.94,41.92,41.94,50700.0,33.322,33.3379,33.322,33.3379,50700.0
2013-03-11 12:15:00,41.94,41.94,41.91,41.92,45500.0,33.3379,33.3379,33.3141,33.322,45500.0
2013-03-11 12:20:00,41.92,41.94,41.92,41.93,64100.0,33.322,33.3379,33.322,33.33,64100.0
2013-03-11 12:25:00,41.92,41.93,41.9,41.91,58000.0,33.322,33.33,33.3061,33.3141,58000.0
2013-03-11 12:30:00,41.91,41.91,41.86,41.87,75600.0,33.3141,33.3141,33.2743,33.2823,75600.0
2013-03-11 12:35:00,41.87,41.88,41.86,41.87,57100.0,33.2823,33.2902,33.2743,33.2823,57100.0
2013-03-11 12:40:00,41.87,41.88,41.85,41.87,74100.0,33.2823,33.2902,33.2664,33.2823,74100.0
2013-03-11 12:45:00,41.87,41.89,41.87,41.88,62100.0,33.2823,33.2982,33.2823,33.2902,62100.0
2013-03-11 12:50:00,41.89,41.89,41.87,41.87,71900.0,33.2982,33.2982,33.2823,33.2823,71900.0
2013-03-11 12:55:00,41.88,41.92,41.87,41.92,118700.0,33.2902,33.322,33.2823,33.322,118700.0
2013-03-11 13:00:00,41.92,41.94,41.91,41.94,70300.0,33.322,33.3379,33.3141,33.3379,70300.0
2013-03-11 13:05:00,41.93,41.94,41.91,41.93,54300.0,33.33,33.3379,33.3141,33.33,54300.0
2013-03-11 13:10:00,41.92,41.95,41.92,41.93,232300.0,33.322,33.3459,33.322,33.33,232300.0
2013-03-11 13:15:00,41.94,41.95,41.93,41.94,49700.0,33.3379,33.3459,33.33,33.3379,49700.0
2013-03-11 13:20:00,41.93,41.95,41.93,41.95,24500.0,33.33,33.3459,33.33,33.3459,24500.0
2013-03-11 13:25:00,41.95,41.96,41.94,41.94,50600.0,33.3459,33.3538,33.3379,33.3379,50600.0
2013-03-11 13:30:00,41.95,41.97,41.95,41.96,43700.0,33.3459,33.3618,33.3459,33.3538,43700.0
2013-03-11 13:35:00,41.95,41.97,41.95,41.97,64900.0,33.3459,33.3618,33.3459,33.3618,64900.0
2013-03-11 13:40:00,41.96,41.97,41.94,41.94,17700.0,33.3538,33.3618,33.3379,33.3379,17700.0
2013-03-11 13:45:00,41.95,41.95,41.93,41.93,23800.0,33.3459,33.3459,33.33,33.33,23800.0
2013-03-11 13:50:00,41.94,41.94,41.91,41.91,11800.0,33.3379,33.3379,33.3141,33.3141,11800.0
2013-03-11 13:55:00,41.91,41.93,41.91,41.93,25900.0,33.3141,33.33,33.3141,33.33,25900.0
2013-03-11 14:00:00,41.92,41.94,41.91,41.94,33900.0,33.322,33.3379,33.3141,33.3379,33900.0
2013-03-11 14:05:00,41.94,41.94,41.92,41.93,26400.0,33.3379,33.3379,33.322,33.33,26400.0
2013-03-11 14:10:00,41.94,41.95,41.93,41.95,20300.0,33.3379,33.3459,33.33,33.3459,20300.0
2013-03-11 14:15:00,41.95,41.95,41.94,41.94,17500.0,33.3459,33.3459,33.3379,33.3379,17500.0
2013-03-11 14:20:00,41.94,41.96,41.94,41.96,50400.0,33.3379,33.3538,33.3379,33.3538,50400.0
2013-03-11 14:25:00,41.96,41.97,41.95,41.96,228400.0,33.3538,33.3618,33.3459,33.3538,228400.0
2013-03-11 14:30:00,41.95,41.96,41.92,41.92,59200.0,33.3459,33.3538,33.322,33.322,59200.0
2013-03-11 14:35:00,41.93,41.95,41.93,41.94,40300.0,33.33,33.3459,33.33,33.3379,40300.0
2013-03-11 14:40:00,41.95,41.96,41.93,41.95,53100.0,33.3459,33.3538,33.33,33.3459,53100.0
2013-03-11 14:45:00,41.95,41.98,41.95,41.96,82700.0,33.3459,33.3697,33.3459,33.3538,82700.0
2013-03-11 14:50:00,41.96,41.96,41.93,41.94,82700.0,33.3538,33.3538,33.33,33.3379,82700.0
2013-03-11 14:55:00,41.95,41.95,41.93,41.95,71700.0,33.3459,33.3459,33.33,33.3459,71700.0
2013-03-11 15:00:00,41.94,41.95,41.91,41.91,79000.0,33.3379,33.3459,33.3141,33.3141,79000.0
2013-03-11 15:05:00,41.91,41.93,41.9,41.9,91400.0,33.3141,33.33,33.3061,33.3061,91400.0
2013-03-11 15:10:00,41.9,41.91,41.88,41.89,47300.0,33.3061,33.3141,33.2902,33.2982,47300.0
2013-03-11 15:15:00,41.89,41.91,41.88,41.91,45500.0,33.2982,33.3141,33.2902,33.3141,45500.0
2013-03-11 15:20:00,41.91,41.91,41.89,41.9,121700.0,33.3141,33.3141,33.2982,33.3061,121700.0
2013-03-11 15:25:00,41.9,41.9,41.88,41.89,50700.0,33.3061,33.3061,33.2902,33.2982,50700.0
2013-03-11 15:30:00,41.9,41.91,41.88,41.89,69400.0,33.3061,33.3141,33.2902,33.2982,69400.0
2013-03-11 15:35:00,41.89,41.9,41.87,41.88,44900.0,33.2982,33.3061,33.2823,33.2902,44900.0
2013-03-11 15:40:00,41.88,41.9,41.87,41.9,44700.0,33.2902,33.3061,33.2823,33.3061,44700.0
2013-03-11 15:45:00,41.9,41.91,41.89,41.91,215100.0,33.3061,33.3141,33.2982,33.3141,215100.0
2013-03-11 15:50:00,41.91,41.94,41.9,41.94,262600.0,33.3141,33.3379,33.3061,33.3379,262600.0
2013-03-11 15:55:00,41.94,41.97,41.92,41.95,280100.0,33.3379,33.3618,33.322,33.3459,280100.0
2013-03-12 09:30:00,41.82,41.93,41.82,41.88,128800.0,33.2426,33.33,33.2426,33.2902,128800.0
2013-03-12 09:35:00,41.88,41.9,41.84,41.84,68900.0,33.2902,33.3061,33.2584,33.2584,68900.0
2013-03-12 09:40:00,41.84,41.88,41.83,41.87,34100.0,33.2584,33.2902,33.2505,33.2823,34100.0
2013-03-12 09:45:00,41.87,41.87,41.79,41.83,126900.0,33.2823,33.2823,33.2187,33.2505,126900.0
2013-03-12 09:50:00,41.83,41.84,41.82,41.82,32300.0,33.2505,33.2584,33.2426,33.2426,32300.0
2013-03-12 09:55:00,41.82,41.84,41.81,41.83,49900.0,33.2426,33.2584,33.2346,33.2505,49900.0
2013-03-12 10:00:00,41.84,41.89,41.84,41.88,27000.0,33.2584,33.2982,33.2584,33.2902,27000.0
2013-03-12 10:05:00,41.88,41.9,41.86,41.9,70400.0,33.2902,33.3061,33.2743,33.3061,70400.0
2013-03-12 10:10:00,41.89,41.91,41.89,41.91,39200.0,33.2982,33.3141,33.2982,33.3141,39200.0
2013-03-12 10:15:00,41.91,41.91,41.88,41.89,108400.0,33.3141,33.3141,33.2902,33.2982,108400.0
2013-03-12 10:20:00,41.88,41.92,41.88,41.9,247700.0,33.2902,33.322,33.2902,33.3061,247700.0
2013-03-12 10:25:00,41.9,41.9,41.88,41.9,191700.0,33.3061,33.3061,33.2902,33.3061,191700.0
2013-03-12 10:30:00,41.9,41.91,41.87,41.87,92000.0,33.3061,33.3141,33.2823,33.2823,92000.0
2013-03-12 10:35:00,41.87,41.87,41.83,41.84,288500.0,33.2823,33.2823,33.2505,33.2584,288500.0
2013-03-12 10:40:00,41.83,41.85,41.82,41.84,160100.0,33.2505,33.2664,33.2426,33.2584,160100.0
2013-03-12 10:45:00,41.84,41.84,41.81,41.82,75300.0,33.2584,33.2584,33.2346,33.2426,75300.0
2013-03-12 10:50:00,41.81,41.81,41.78,41.8,732300.0,33.2346,33.2346,33.2108,33.2267,732300.0
2013-03-12 10:55:00,41.8,41.81,41.77,41.77,74600.0,33.2267,33.2346,33.2028,33.2028,74600.0
2013-03-12 11:00:00,41.77,41.78,41.75,41.76,72000.0,33.2028,33.2108,33.1869,33.1949,72000.0
2013-03-12 11:05:00,41.75,41.75,41.71,41.72,181300.0,33.1869,33.1869,33.1551,33.1631,181300.0
2013-03-12 11:10:00,41.72,41.73,41.69,41.72,347900.0,33.1631,33.171,33.1392,33.1631,347900.0
2013-03-12 11:15:00,41.72,41.73,41.69,41.69,492700.0,33.1631,33.171,33.1392,33.1392,492700.0
2013-03-12 11:20:00,41.69,41.7,41.64,41.64,117800.0,33.1392,33.1472,33.0995,33.0995,117800.0
2013-03-12 11:25:00,41.65,41.68,41.64,41.65,208200.0,33.1074,33.1313,33.0995,33.1074,208200.0
2013-03-12 11:30:00,41.65,41.65,41.62,41.63,632100.0,33.1074,33.1074,33.0836,33.0915,632100.0
2013-03-12 11:35:00,41.64,41.67,41.63,41.64,593000.0,33.0995,33.1233,33.0915,33.0995,593000.0
2013-03-12 11:40:00,41.63,41.66,41.63,41.64,355800.0,33.0915,33.1154,33.0915,33.0995,355800.0
2013-03-12 11:45:00,41.63,41.64,41.59,41.63,261800.0,33.0915,33.0995,33.0597,33.0915,261800.0
2013-03-12 11:50:00,41.63,41.68,41.63,41.67,116000.0,33.0915,33.1313,33.0915,33.1233,116000.0
2013-03-12 11:55:00,41.68,41.73,41.67,41.71,179800.0,33.1313,33.171,33.1233,33.1551,179800.0
2013-03-12 12:00:00,41.71,41.72,41.69,41.69,163200.0,33.1551,33.1631,33.1392,33.1392,163200.0
2013-03-12 12:05:00,41.69,41.7,41.66,41.69,147200.0,33.1392,33.1472,33.1154,33.1392,147200.0
2013-03-12 12:10:00,41.69,41.69,41.67,41.68,225400.0,33.1392,33.1392,33.1233,33.1313,225400.0
2013-03-12 12:15:00,41.67,41.7,41.67,41.68,142200.0,33.1233,33.1472,33.1233,33.1313,142200.0
2013-03-12 12:20:00,41.68,41.68,41.65,41.66,27700.0,33.1313,33.1313,33.1074,33.1154,27700.0
2013-03-12 12:25:00,41.66,41.66,41.61,41.64,58800.0,33.1154,33.1154,33.0756,33.0995,58800.0
2013-03-12 12:30:00,41.64,41.66,41.64,41.65,61700.0,33.0995,33.1154,33.0995,33.1074,61700.0
2013-03-12 12:35:00,41.64,41.66,41.64,41.64,31600.0,33.0995,33.1154,33.0995,33.0995,31600.0
2013-03-12 12:40:00,41.65,41.66,41.62,41.66,201500.0,33.1074,33.1154,33.0836,33.1154,201500.0
2013-03-12 12:45:00,41.67,41.68,41.65,41.67,34800.0,33.1233,33.1313,33.1074,33.1233,34800.0
2013-03-12 12:50:00,41.67,41.69,41.67,41.68,222000.0,33.1233,33.1392,33.1233,33.1313,222000.0
2013-03-12 12:55:00,41.68,41.72,41.68,41.69,29000.0,33.1313,33.1631,33.1313,33.1392,29000.0
2013-03-12 13:00:00,41.69,41.69,41.65,41.66,83700.0,33.1392,33.1392,33.1074,33.1154,83700.0
2013-03-12 13:05:00,41.66,41.67,41.65,41.66,16800.0,33.1154,33.1233,33.1074,33.1154,16800.0
2013-03-12 13:10:00,41.65,41.67,41.63,41.66,233300.0,33.1074,33.1233,33.0915,33.1154,233300.0
2013-03-12 13:15:00,41.65,41.67,41.65,41.66,26200.0,33.1074,33.1233,33.1074,33.1154,26200.0
2013-03-12 13:20:00,41.66,41.67,41.64,41.65,91300.0,33.1154,33.1233,33.0995,33.1074,91300.0
2013-03-12 13:25:00,41.66,41.66,41.64,41.66,62200.0,33.1154,33.1154,33.0995,33.1154,62200.0
2013-03-12 13:30:00,41.65,41.66,41.64,41.65,21400.0,33.1074,33.1154,33.0995,33.1074,21400.0
2013-03-12 13:35:00,41.66,41.67,41.65,41.65,19400.0,33.1154,33.1233,33.1074,33.1074,19400.0
2013-03-12 13:40:00,41.65,41.68,41.65,41.67,33500.0,33.1074,33.1313,33.1074,33.1233,33500.0
2013-03-12 13:45:00,41.67,41.68,41.63,41.63,109900.0,33.1233,33.1313,33.0915,33.0915,109900.0
2013-03-12 13:50:00,41.64,41.65,41.61,41.61,45600.0,33.0995,33.1074,33.0756,33.0756,45600.0
2013-03-12 13:55:00,41.61,41.63,41.61,41.62,35000.0,33.0756,33.0915,33.0756,33.0836,35000.0
2013-03-12 14:00:00,41.63,41.64,41.61,41.61,30700.0,33.0915,33.0995,33.0756,33.0756,30700.0
2013-03-12 14:05:00,41.61,41.61,41.58,41.58,136500.0,33.0756,33.0756,33.0518,33.0518,136500.0
2013-03-12 14:10:00,41.57,41.59,41.54,41.58,297100.0,33.0438,33.0597,33.02,33.0518,297100.0
2013-03-12 14:15:00,41.59,41.61,41.57,41.6,25400.0,33.0597,33.0756,33.0438,33.0677,25400.0
2013-03-12 14:20:00,41.6,41.62,41.59,41.6,33300.0,33.0677,33.0836,33.0597,33.0677,33300.0
2013-03-12 14:25:00,41.62,41.62,41.59,41.6,47900.0,33.0836,33.0836,33.0597,33.0677,47900.0
2013-03-12 14:30:00,41.6,41.62,41.6,41.6,145600.0,33.0677,33.0836,33.0677,33.0677,145600.0
2013-03-12 14:35:00,41.61,41.63,41.61,41.62,146800.0,33.0756,33.0915,33.0756,33.0836,146800.0
2013-03-12 14:40:00,41.62,41.65,41.61,41.65,50300.0,33.0836,33.1074,33.0756,33.1074,50300.0
2013-03-12 14:45:00,41.65,41.66,41.64,41.65,42200.0,33.1074,33.1154,33.0995,33.1074,42200.0
2013-03-12 14:50:00,41.66,41.66,41.65,41.66,20100.0,33.1154,33.1154,33.1074,33.1154,20100.0
2013-03-12 14:55:00,41.66,41.66,41.63,41.64,13200.0,33.1154,33.1154,33.0915,33.0995,13200.0
2013-03-12 15:00:00,41.64,41.67,41.64,41.66,40400.0,33.0995,33.1233,33.0995,33.1154,40400.0
2013-03-12 15:05:00,41.66,41.66,41.63,41.65,44300.0,33.1154,33.1154,33.0915,33.1074,44300.0
2013-03-12 15:10:00,41.65,41.71,41.65,41.71,160000.0,33.1074,33.1551,33.1074,33.1551,160000.0
2013-03-12 15:15:00,41.7,41.71,41.69,41.71,56100.0,33.1472,33.1551,33.1392,33.1551,56100.0
2013-03-12 15:20:00,41.71,41.74,41.7,41.74,124000.0,33.1551,33.179,33.1472,33.179,124000.0
2013-03-12 15:25:00,41.74,41.75,41.7,41.71,76800.0,33.179,33.1869,33.1472,33.1551,76800.0
2013-03-12 15:30:00,41.72,41.73,41.7,41.71,42600.0,33.1631,33.171,33.1472,33.1551,42600.0
2013-03-12 15:35:00,41.7,41.74,41.7,41.74,51000.0,33.1472,33.179,33.1472,33.179,51000.0
2013-03-12 15:40:00,41.74,41.75,41.73,41.73,139100.0,33.179,33.1869,33.171,33.171,139100.0
2013-03-12 15:45:00,41.73,41.73,41.69,41.71,158900.0,33.171,33.171,33.1392,33.1551,158900.0
2013-03-12 15:50:00,41.71,41.72,41.69,41.72,209700.0,33.1551,33.1631,33.1392,33.1631,209700.0
2013-03-12 15:55:00,41.72,41.74,41.7,41.73,504200.0,33.1631,33.179,33.1472,33.171,504200.0
2013-03-13 09:30:00,41.72,41.79,41.72,41.74,56500.0,33.1631,33.2187,33.1631,33.179,56500.0
2013-03-13 09:35:00,41.73,41.79,41.73,41.75,43900.0,33.171,33.2187,33.171,33.1869,43900.0
2013-03-13 09:40:00,41.74,41.74,41.65,41.69,162300.0,33.179,33.179,33.1074,33.1392,162300.0
2013-03-13 09:45:00,41.69,41.71,41.63,41.69,208000.0,33.1392,33.1551,33.0915,33.1392,208000.0
2013-03-13 09:50:00,41.69,41.7,41.67,41.69,31700.0,33.1392,33.1472,33.1233,33.1392,31700.0
2013-03-13 09:55:00,41.68,41.73,41.67,41.73,36700.0,33.1313,33.171,33.1233,33.171,36700.0
2013-03-13 10:00:00,41.73,41.73,41.67,41.69,133700.0,33.171,33.171,33.1233,33.1392,133700.0
2013-03-13 10:05:00,41.7,41.71,41.68,41.69,135400.0,33.1472,33.1551,33.1313,33.1392,135400.0
2013-03-13 10:10:00,41.69,41.74,41.68,41.73,57900.0,33.1392,33.179,33.1313,33.171,57900.0
2013-03-13 10:15:00,41.74,41.76,41.73,41.76,71700.0,33.179,33.1949,33.171,33.1949,71700.0
2013-03-13 10:20:00,41.75,41.77,41.74,41.76,64900.0,33.1869,33.2028,33.179,33.1949,64900.0
2013-03-13 10:25:00,41.76,41.77,41.74,41.77,53800.0,33.1949,33.2028,33.179,33.2028,53800.0
2013-03-13 10:30:00,41.77,41.78,41.74,41.75,40900.0,33.2028,33.2108,33.179,33.1869,40900.0
2013-03-13 10:35:00,41.75,41.78,41.74,41.78,28700.0,33.1869,33.2108,33.179,33.2108,28700.0
2013-03-13 10:40:00,41.77,41.8,41.77,41.8,171600.0,33.2028,33.2267,33.2028,33.2267,171600.0
2013-03-13 10:45:00,41.8,41.81,41.79,41.79,10100.0,33.2267,33.2346,33.2187,33.2187,10100.0
2013-03-13 10:50:00,41.8,41.8,41.79,41.79,59000.0,33.2267,33.2267,33.2187,33.2187,59000.0
2013-03-13 10:55:00,41.79,41.8,41.78,41.79,48400.0,33.2187,33.2267,33.2108,33.2187,48400.0
2013-03-13 11:00:00,41.8,41.81,41.78,41.79,34800.0,33.2267,33.2346,33.2108,33.2187,34800.0
2013-03-13 11:05:00,41.79,41.81,41.79,41.8,7800.0,33.2187,33.2346,33.2187,33.2267,7800.0
2013-03-13 11:10:00,41.8,41.82,41.8,41.8,16600.0,33.2267,33.2426,33.2267,33.2267,16600.0
2013-03-13 11:15:00,41.81,41.83,41.81,41.83,44900.0,33.2346,33.2505,33.2346,33.2505,44900.0
2013-03-13 11:20:00,41.83,41.83,41.79,41.8,126700.0,33.2505,33.2505,33.2187,33.2267,126700.0
2013-03-13 11:25:00,41.81,41.81,41.79,41.8,45300.0,33.2346,33.2346,33.2187,33.2267,45300.0
2013-03-13 11:30:00,41.8,41.82,41.78,41.79,27800.0,33.2267,33.2426,33.2108,33.2187,27800.0
2013-03-13 11:35:00,41.79,41.8,41.78,41.78,19300.0,33.2187,33.2267,33.2108,33.2108,19300.0
2013-03-13 11:40:00,41.79,41.79,41.76,41.77,28500.0,33.2187,33.2187,33.1949,33.2028,28500.0
2013-03-13 11:45:00,41.77,41.78,41.77,41.77,11000.0,33.2028,33.2108,33.2028,33.2028,11000.0
2013-03-13 11:50:00,41.77,41.79,41.77,41.79,11100.0,33.2028,33.2187,33.2028,33.2187,11100.0
2013-03-13 11:55:00,41.79,41.79,41.76,41.77,17900.0,33.2187,33.2187,33.1949,33.2028,17900.0
2013-03-13 12:00:00,41.77,41.78,41.77,41.77,14000.0,33.2028,33.2108,33.2028,33.2028,14000.0
2013-03-13 12:05:00,41.77,41.79,41.77,41.79,177600.0,33.2028,33.2187,33.2028,33.2187,177600.0
2013-03-13 12:10:00,41.79,41.82,41.79,41.82,21000.0,33.2187,33.2426,33.2187,33.2426,21000.0
2013-03-13 12:15:00,41.82,41.85,41.81,41.85,12800.0,33.2426,33.2664,33.2346,33.2664,12800.0
2013-03-13 12:20:00,41.84,41.86,41.84,41.85,24900.0,33.2584,33.2743,33.2584,33.2664,24900.0
2013-03-13 12:25:00,41.85,41.89,41.85,41.88,24600.0,33.2664,33.2982,33.2664,33.2902,24600.0
2013-03-13 12:30:00,41.88,41.89,41.87,41.88,12200.0,33.2902,33.2982,33.2823,33.2902,12200.0
2013-03-13 12:35:00,41.88,41.91,41.88,41.9,75900.0,33.2902,33.3141,33.2902,33.3061,75900.0
2013-03-13 12:40:00,41.9,41.92,41.9,41.9,154700.0,33.3061,33.322,33.3061,33.3061,154700.0
2013-03-13 12:45:00,41.9,41.9,41.88,41.88,12800.0,33.3061,33.3061,33.2902,33.2902,12800.0
2013-03-13 12:50:00,41.88,41.9,41.88,41.89,561800.0,33.2902,33.3061,33.2902,33.2982,561800.0
2013-03-13 12:55:00,41.9,41.9,41.88,41.88,406900.0,33.3061,33.3061,33.2902,33.2902,406900.0
2013-03-13 13:00:00,41.88,41.9,41.85,41.86,48300.0,33.2902,33.3061,33.2664,33.2743,48300.0
2013-03-13 13:05:00,41.86,41.87,41.85,41.86,10600.0,33.2743,33.2823,33.2664,33.2743,10600.0
2013-03-13 13:10:00,41.87,41.88,41.86,41.88,59600.0,33.2823,33.2902,33.2743,33.2902,59600.0
2013-03-13 13:15:00,41.88,41.89,41.87,41.88,154100.0,33.2902,33.2982,33.2823,33.2902,154100.0
2013-03-13 13:20:00,41.88,41.89,41.87,41.87,19900.0,33.2902,33.2982,33.2823,33.2823,19900.0
2013-03-13 13:25:00,41.87,41.88,41.87,41.87,14300.0,33.2823,33.2902,33.2823,33.2823,14300.0
2013-03-13 13:30:00,41.87,41.88,41.86,41.87,9500.0,33.2823,33.2902,33.2743,33.2823,9500.0
2013-03-13 13:35:00,41.87,41.87,41.86,41.87,4800.0,33.2823,33.2823,33.2743,33.2823,4800.0
2013-03-13 13:40:00,41.86,41.89,41.86,41.89,57100.0,33.2743,33.2982,33.2743,33.2982,57100.0
2013-03-13 13:45:00,41.88,41.92,41.88,41.92,464000.0,33.2902,33.322,33.2902,33.322,464000.0
2013-03-13 13:50:00,41.92,41.93,41.9,41.91,51900.0,33.322,33.33,33.3061,33.3141,51900.0
2013-03-13 13:55:00,41.91,41.92,41.9,41.91,41600.0,33.3141,33.322,33.3061,33.3141,41600.0
2013-03-13 14:00:00,41.9,41.91,41.9,41.9,27200.0,33.3061,33.3141,33.3061,33.3061,27200.0
2013-03-13 14:05:00,41.9,41.92,41.9,41.92,37700.0,33.3061,33.322,33.3061,33.322,37700.0
2013-03-13 14:10:00,41.91,41.92,41.9,41.9,35700.0,33.3141,33.322,33.3061,33.3061,35700.0
2013-03-13 14:15:00,41.9,41.9,41.88,41.88,66800.0,33.3061,33.3061,33.2902,33.2902,66800.0
2013-03-13 14:20:00,41.89,41.89,41.86,41.87,65700.0,33.2982,33.2982,33.2743,33.2823,65700.0
2013-03-13 14:25:00,41.86,41.9,41.86,41.87,74900.0,33.2743,33.3061,33.2743,33.2823,74900.0
2013-03-13 14:30:00,41.87,41.89,41.87,41.89,140600.0,33.2823,33.2982,33.2823,33.2982,140600.0
2013-03-13 14:35:00,41.89,41.89,41.87,41.88,35600.0,33.2982,33.2982,33.2823,33.2902,35600.0
2013-03-13 14:40:00,41.87,41.88,41.87,41.88,64600.0,33.2823,33.2902,33.2823,33.2902,64600.0
2013-03-13 14:45:00,41.88,41.89,41.87,41.87,42500.0,33.2902,33.2982,33.2823,33.2823,42500.0
2013-03-13 14:50:00,41.87,41.89,41.87,41.88,32600.0,33.2823,33.2982,33.2823,33.2902,32600.0
2013-03-13 14:55:00,41.88,41.89,41.87,41.88,46100.0,33.2902,33.2982,33.2823,33.2902,46100.0
2013-03-13 15:00:00,41.88,41.9,41.88,41.9,204500.0,33.2902,33.3061,33.2902,33.3061,204500.0
2013-03-13 15:05:00,41.89,41.9,41.83,41.83,97300.0,33.2982,33.3061,33.2505,33.2505,97300.0
2013-03-13 15:10:00,41.84,41.86,41.83,41.85,101300.0,33.2584,33.2743,33.2505,33.2664,101300.0
2013-03-13 15:15:00,41.86,41.86,41.84,41.85,105500.0,33.2743,33.2743,33.2584,33.2664,105500.0
2013-03-13 15:20:00,41.85,41.88,41.85,41.87,206000.0,33.2664,33.2902,33.2664,33.2823,206000.0
2013-03-13 15:25:00,41.88,41.9,41.87,41.89,114000.0,33.2902,33.3061,33.2823,33.2982,114000.0
2013-03-13 15:30:00,41.89,41.94,41.89,41.93,238600.0,33.2982,33.3379,33.2982,33.33,238600.0
2013-03-13 15:35:00,41.93,41.94,41.92,41.92,132400.0,33.33,33.3379,33.322,33.322,132400.0
2013-03-13 15:40:00,41.93,41.93,41.9,41.91,165400.0,33.33,33.33,33.3061,33.3141,165400.0
2013-03-13 15:45:00,41.91,41.93,41.9,41.93,146400.0,33.3141,33.33,33.3061,33.33,146400.0
2013-03-13 15:50:00,41.93,41.95,41.92,41.94,176700.0,33.33,33.3459,33.322,33.3379,176700.0
2013-03-13 15:55:00,41.95,41.95,41.9,41.92,414800.0,33.3459,33.3459,33.3061,33.322,414800.0
2013-03-14 09:30:00,42.0,42.06,41.98,41.98,73800.0,33.3856,33.4333,33.3697,33.3697,73800.0
2013-03-14 09:35:00,41.99,42.02,41.99,42.0,184000.0,33.3777,33.4015,33.3777,33.3856,184000.0
2013-03-14 09:40:00,42.01,42.02,41.98,42.0,73600.0,33.3936,33.4015,33.3697,33.3856,73600.0
2013-03-14 09:45:00,42.0,42.02,41.99,42.02,33900.0,33.3856,33.4015,33.3777,33.4015,33900.0
2013-03-14 09:50:00,42.02,42.04,42.01,42.02,91500.0,33.4015,33.4174,33.3936,33.4015,91500.0
2013-03-14 09:55:00,42.02,42.06,42.01,42.05,107200.0,33.4015,33.4333,33.3936,33.4254,107200.0
2013-03-14 10:00:00,42.05,42.06,42.02,42.03,205700.0,33.4254,33.4333,33.4015,33.4095,205700.0
2013-03-14 10:05:00,42.02,42.03,42.01,42.01,18800.0,33.4015,33.4095,33.3936,33.3936,18800.0
2013-03-14 10:10:00,42.01,42.02,42.0,42.0,26500.0,33.3936,33.4015,33.3856,33.3856,26500.0
2013-03-14 10:15:00,42.0,42.01,41.99,42.0,55900.0,33.3856,33.3936,33.3777,33.3856,55900.0
2013-03-14 10:20:00,41.99,42.0,41.96,41.96,200500.0,33.3777,33.3856,33.3538,33.3538,200500.0
2013-03-14 10:25:00,41.96,42.01,41.96,42.01,66900.0,33.3538,33.3936,33.3538,33.3936,66900.0
2013-03-14 10:30:00,42.01,42.02,42.0,42.02,87100.0,33.3936,33.4015,33.3856,33.4015,87100.0
2013-03-14 10:35:00,42.02,42.04,42.02,42.04,44300.0,33.4015,33.4174,33.4015,33.4174,44300.0
2013-03-14 10:40:00,42.03,42.06,42.03,42.06,52300.0,33.4095,33.4333,33.4095,33.4333,52300.0
2013-03-14 10:45:00,42.06,42.06,42.05,42.06,36400.0,33.4333,33.4333,33.4254,33.4333,36400.0
2013-03-14 10:50:00,42.06,42.06,42.05,42.06,17600.0,33.4333,33.4333,33.4254,33.4333,17600.0
2013-03-14 10:55:00,42.06,42.06,42.04,42.05,21100.0,33.4333,33.4333,33.4174,33.4254,21100.0
2013-03-14 11:00:00,42.05,42.07,42.05,42.06,13900.0,33.4254,33.4413,33.4254,33.4333,13900.0
2013-03-14 11:05:00,42.06,42.07,42.05,42.05,26500.0,33.4333,33.4413,33.4254,33.4254,26500.0
2013-03-14 11:10:00,42.06,42.06,42.04,42.04,25000.0,33.4333,33.4333,33.4174,33.4174,25000.0
2013-03-14 11:15:00,42.04,42.04,42.03,42.03,15600.0,33.4174,33.4174,33.4095,33.4095,15600.0
2013-03-14 11:20:00,42.04,42.04,42.01,42.01,75800.0,33.4174,33.4174,33.3936,33.3936,75800.0
2013-03-14 11:25:00,42.01,42.02,42.0,42.02,117300.0,33.3936,33.4015,33.3856,33.4015,117300.0
2013-03-14 11:30:00,42.01,42.03,42.0,42.02,153900.0,33.3936,33.4095,33.3856,33.4015,153900.0
2013-03-14 11:35:00,42.02,42.03,42.01,42.03,85100.0,33.4015,33.4095,33.3936,33.4095,85100.0
2013-03-14 11:40:00,42.02,42.04,42.02,42.02,60400.0,33.4015,33.4174,33.4015,33.4015,60400.0
2013-03-14 11:45:00,42.02,42.05,42.02,42.05,40800.0,33.4015,33.4254,33.4015,33.4254,40800.0
2013-03-14 11:50:00,42.05,42.06,42.04,42.05,31400.0,33.4254,33.4333,33.4174,33.4254,31400.0
2013-03-14 11:55:00,42.05,42.06,42.04,42.04,9200.0,33.4254,33.4333,33.4174,33.4174,9200.0
2013-03-14 12:00:00,42.05,42.05,42.04,42.05,16900.0,33.4254,33.4254,33.4174,33.4254,16900.0
2013-03-14 12:05:00,42.04,42.07,42.04,42.07,9100.0,33.4174,33.4413,33.4174,33.4413,9100.0
2013-03-14 12:10:00,42.07,42.08,42.07,42.07,66200.0,33.4413,33.4492,33.4413,33.4413,66200.0
2013-03-14 12:15:00,42.07,42.07,42.05,42.06,13300.0,33.4413,33.4413,33.4254,33.4333,13300.0
2013-03-14 12:20:00,42.07,42.07,42.04,42.05,16100.0,33.4413,33.4413,33.4174,33.4254,16100.0
2013-03-14 12:25:00,42.05,42.06,42.04,42.05,72200.0,33.4254,33.4333,33.4174,33.4254,72200.0
2013-03-14 12:30:00,42.05,42.06,42.04,42.05,26400.0,33.4254,33.4333,33.4174,33.4254,26400.0
2013-03-14 12:35:00,42.05,42.08,42.05,42.07,33300.0,33.4254,33.4492,33.4254,33.4413,33300.0
2013-03-14 12:40:00,42.07,42.07,42.06,42.06,49500.0,33.4413,33.4413,33.4333,33.4333,49500.0
2013-03-14 12:45:00,42.06,42.07,42.05,42.05,32400.0,33.4333,33.4413,33.4254,33.4254,32400.0
2013-03-14 12:50:00,42.05,42.06,42.05,42.06,77100.0,33.4254,33.4333,33.4254,33.4333,77100.0
2013-03-14 12:55:00,42.07,42.07,42.05,42.05,238800.0,33.4413,33.4413,33.4254,33.4254,238800.0
2013-03-14 13:00:00,42.07,42.08,42.07,42.08,25000.0,33.4413,33.4492,33.4413,33.4492,25000.0
2013-03-14 13:05:00,42.09,42.1,42.07,42.07,24500.0,33.4572,33.4651,33.4413,33.4413,24500.0
2013-03-14 13:10:00,42.07,42.08,42.05,42.06,63100.0,33.4413,33.4492,33.4254,33.4333,63100.0
2013-03-14 13:15:00,42.06,42.06,42.05,42.06,27000.0,33.4333,33.4333,33.4254,33.4333,27000.0
2013-03-14 13:20:00,42.05,42.06,42.04,42.05,101800.0,33.4254,33.4333,33.4174,33.4254,101800.0
2013-03-14 13:25:00,42.05,42.06,42.02,42.02,103800.0,33.4254,33.4333,33.4015,33.4015,103800.0
2013-03-14 13:30:00,42.02,42.03,42.01,42.01,208400.0,33.4015,33.4095,33.3936,33.3936,208400.0
2013-03-14 13:35:00,42.0,42.03,42.0,42.03,94200.0,33.3856,33.4095,33.3856,33.4095,94200.0
2013-03-14 13:40:00,42.02,42.03,42.02,42.03,31200.0,33.4015,33.4095,33.4015,33.4095,31200.0
2013-03-14 13:45:00,42.02,42.05,42.02,42.05,148800.0,33.4015,33.4254,33.4015,33.4254,148800.0
2013-03-14 13:50:00,42.04,42.05,42.03,42.03,20200.0,33.4174,33.4254,33.4095,33.4095,20200.0
2013-03-14 13:55:00,42.04,42.04,42.01,42.01,95200.0,33.4174,33.4174,33.3936,33.3936,95200.0
2013-03-14 14:00:00,42.02,42.04,42.01,42.04,118800.0,33.4015,33.4174,33.3936,33.4174,118800.0
2013-03-14 14:05:00,42.04,42.06,42.03,42.06,71100.0,33.4174,33.4333,33.4095,33.4333,71100.0
2013-03-14 14:10:00,42.05,42.06,42.05,42.06,23500.0,33.4254,33.4333,33.4254,33.4333,23500.0
2013-03-14 14:15:00,42.06,42.06,42.05,42.05,124900.0,33.4333,33.4333,33.4254,33.4254,124900.0
2013-03-14 14:20:00,42.05,42.07,42.05,42.05,45400.0,33.4254,33.4413,33.4254,33.4254,45400.0
2013-03-14 14:25:00,42.05,42.06,42.04,42.05,52900.0,33.4254,33.4333,33.4174,33.4254,52900.0
2013-03-14 14:30:00,42.05,42.06,42.04,42.05,27700.0,33.4254,33.4333,33.4174,33.4254,27700.0
2013-03-14 14:35:00,42.04,42.06,42.04,42.05,12000.0,33.4174,33.4333,33.4174,33.4254,12000.0
2013-03-14 14:40:00,42.05,42.05,42.04,42.04,9900.0,33.4254,33.4254,33.4174,33.4174,9900.0
2013-03-14 14:45:00,42.05,42.06,42.04,42.05,17900.0,33.4254,33.4333,33.4174,33.4254,17900.0
2013-03-14 14:50:00,42.05,42.06,42.05,42.05,24600.0,33.4254,33.4333,33.4254,33.4254,24600.0
2013-03-14 14:55:00,42.06,42.08,42.06,42.07,63800.0,33.4333,33.4492,33.4333,33.4413,63800.0
2013-03-14 15:00:00,42.08,42.08,42.06,42.07,63300.0,33.4492,33.4492,33.4333,33.4413,63300.0
2013-03-14 15:05:00,42.07,42.09,42.07,42.08,25700.0,33.4413,33.4572,33.4413,33.4492,25700.0
2013-03-14 15:10:00,42.08,42.08,42.06,42.07,37800.0,33.4492,33.4492,33.4333,33.4413,37800.0
2013-03-14 15:15:00,42.08,42.09,42.07,42.09,108400.0,33.4492,33.4572,33.4413,33.4572,108400.0
2013-03-14 15:20:00,42.08,42.09,42.08,42.09,71900.0,33.4492,33.4572,33.4492,33.4572,71900.0
2013-03-14 15:25:00,42.08,42.09,42.07,42.07,92100.0,33.4492,33.4572,33.4413,33.4413,92100.0
2013-03-14 15:30:00,42.07,42.09,42.06,42.09,125900.0,33.4413,33.4572,33.4333,33.4572,125900.0
2013-03-14 15:35:00,42.08,42.1,42.08,42.1,43200.0,33.4492,33.4651,33.4492,33.4651,43200.0
2013-03-14 15:40:00,42.1,42.13,42.09,42.13,50800.0,33.4651,33.489,33.4572,33.489,50800.0
2013-03-14 15:45:00,42.13,42.15,42.13,42.15,88700.0,33.489,33.5049,33.489,33.5049,88700.0
2013-03-14 15:50:00,42.15,42.16,42.14,42.15,123000.0,33.5049,33.5128,33.4969,33.5049,123000.0
2013-03-14 15:55:00,42.14,42.15,42.1,42.14,581500.0,33.4969,33.5049,33.4651,33.4969,581500.0
2013-03-15 09:30:00,41.9,41.91,41.81,41.85,143300.0,33.4504,33.4584,33.3786,33.4105,143300.0
2013-03-15 09:35:00,41.85,41.92,41.85,41.9,186300.0,33.4105,33.4664,33.4105,33.4504,186300.0
2013-03-15 09:40:00,41.9,41.95,41.9,41.94,105200.0,33.4504,33.4903,33.4504,33.4824,105200.0
2013-03-15 09:45:00,41.94,41.97,41.92,41.97,441600.0,33.4824,33.5063,33.4664,33.5063,441600.0
2013-03-15 09:50:00,41.96,41.98,41.9,41.91,171900.0,33.4983,33.5143,33.4504,33.4584,171900.0
2013-03-15 09:55:00,41.91,41.94,41.83,41.83,312700.0,33.4584,33.4824,33.3945,33.3945,312700.0
2013-03-15 10:00:00,41.83,41.87,41.8,41.85,95700.0,33.3945,33.4265,33.3706,33.4105,95700.0
2013-03-15 10:05:00,41.84,41.85,41.82,41.85,60300.0,33.4025,33.4105,33.3866,33.4105,60300.0
2013-03-15 10:10:00,41.85,41.87,41.83,41.84,91500.0,33.4105,33.4265,33.3945,33.4025,91500.0
2013-03-15 10:15:00,41.84,41.84,41.81,41.84,90500.0,33.4025,33.4025,33.3786,33.4025,90500.0
2013-03-15 10:20:00,41.85,41.88,41.85,41.87,23200.0,33.4105,33.4345,33.4105,33.4265,23200.0
2013-03-15 10:25:00,41.86,41.87,41.84,41.84,22100.0,33.4185,33.4265,33.4025,33.4025,22100.0
2013-03-15 10:30:00,41.84,41.85,41.83,41.84,33900.0,33.4025,33.4105,33.3945,33.4025,33900.0
2013-03-15 10:35:00,41.83,41.86,41.83,41.86,55100.0,33.3945,33.4185,33.3945,33.4185,55100.0
2013-03-15 10:40:00,41.86,41.89,41.86,41.89,175200.0,33.4185,33.4424,33.4185,33.4424,175200.0
2013-03-15 10:45:00,41.89,41.89,41.84,41.86,82500.0,33.4424,33.4424,33.4025,33.4185,82500.0
2013-03-15 10:50:00,41.86,41.87,41.84,41.87,147800.0,33.4185,33.4265,33.4025,33.4265,147800.0
2013-03-15 10:55:00,41.86,41.91,41.86,41.91,250300.0,33.4185,33.4584,33.4185,33.4584,250300.0
2013-03-15 11:00:00,41.91,41.93,41.9,41.93,94600.0,33.4584,33.4744,33.4504,33.4744,94600.0
2013-03-15 11:05:00,41.93,41.93,41.9,41.9,58000.0,33.4744,33.4744,33.4504,33.4504,58000.0
2013-03-15 11:10:00,41.9,41.91,41.88,41.89,48200.0,33.4504,33.4584,33.4345,33.4424,48200.0
2013-03-15 11:15:00,41.88,41.91,41.88,41.9,109200.0,33.4345,33.4584,33.4345,33.4504,109200.0
2013-03-15 11:20:00,41.9,41.92,41.89,41.91,58500.0,33.4504,33.4664,33.4424,33.4584,58500.0
2013-03-15 11:25:00,41.92,41.96,41.91,41.94,199900.0,33.4664,33.4983,33.4584,33.4824,199900.0
2013-03-15 11:30:00,41.94,41.96,41.94,41.96,37200.0,33.4824,33.4983,33.4824,33.4983,37200.0
2013-03-15 11:35:00,41.96,41.97,41.95,41.96,112700.0,33.4983,33.5063,33.4903,33.4983,112700.0
2013-03-15 11:40:00,41.95,41.97,41.95,41.97,123600.0,33.4903,33.5063,33.4903,33.5063,123600.0
2013-03-15 11:45:00,41.96,41.97,41.95,41.96,10500.0,33.4983,33.5063,33.4903,33.4983,10500.0
2013-03-15 11:50:00,41.96,41.96,41.93,41.94,25700.0,33.4983,33.4983,33.4744,33.4824,25700.0
2013-03-15 11:55:00,41.93,41.93,41.92,41.93,7500.0,33.4744,33.4744,33.4664,33.4744,7500.0
2013-03-15 12:00:00,41.92,41.94,41.91,41.92,33800.0,33.4664,33.4824,33.4584,33.4664,33800.0
2013-03-15 12:05:00,41.92,41.94,41.92,41.93,10800.0,33.4664,33.4824,33.4664,33.4744,10800.0
2013-03-15 12:10:00,41.94,41.95,41.93,41.94,28000.0,33.4824,33.4903,33.4744,33.4824,28000.0
2013-03-15 12:15:00,41.94,41.95,41.94,41.95,16500.0,33.4824,33.4903,33.4824,33.4903,16500.0
2013-03-15 12:20:00,41.94,41.96,41.94,41.95,21700.0,33.4824,33.4983,33.4824,33.4903,21700.0
2013-03-15 12:25:00,41.95,41.96,41.94,41.94,21000.0,33.4903,33.4983,33.4824,33.4824,21000.0
2013-03-15 12:30:00,41.94,41.95,41.92,41.95,117800.0,33.4824,33.4903,33.4664,33.4903,117800.0
2013-03-15 12:35:00,41.95,41.96,41.95,41.95,68600.0,33.4903,33.4983,33.4903,33.4903,68600.0
2013-03-15 12:40:00,41.95,41.97,41.94,41.96,12800.0,33.4903,33.5063,33.4824,33.4983,12800.0
2013-03-15 12:45:00,41.97,41.98,41.96,41.96,42200.0,33.5063,33.5143,33.4983,33.4983,42200.0
2013-03-15 12:50:00,41.96,41.97,41.94,41.94,34300.0,33.4983,33.5063,33.4824,33.4824,34300.0
2013-03-15 12:55:00,41.94,41.94,41.93,41.93,10800.0,33.4824,33.4824,33.4744,33.4744,10800.0
2013-03-15 13:00:00,41.93,41.94,41.92,41.93,33400.0,33.4744,33.4824,33.4664,33.4744,33400.0
2013-03-15 13:05:00,41.93,41.94,41.92,41.93,34500.0,33.4744,33.4824,33.4664,33.4744,34500.0
2013-03-15 13:10:00,41.93,41.94,41.92,41.92,252000.0,33.4744,33.4824,33.4664,33.4664,252000.0
2013-03-15 13:15:00,41.93,41.94,41.92,41.92,23600.0,33.4744,33.4824,33.4664,33.4664,23600.0
2013-03-15 13:20:00,41.92,41.93,41.92,41.93,55500.0,33.4664,33.4744,33.4664,33.4744,55500.0
2013-03-15 13:25:00,41.92,41.93,41.92,41.93,11700.0,33.4664,33.4744,33.4664,33.4744,11700.0
2013-03-15 13:30:00,41.92,41.93,41.91,41.93,48400.0,33.4664,33.4744,33.4584,33.4744,48400.0
2013-03-15 13:35:00,41.93,41.93,41.91,41.91,10300.0,33.4744,33.4744,33.4584,33.4584,10300.0
2013-03-15 13:40:00,41.91,41.93,41.91,41.92,30600.0,33.4584,33.4744,33.4584,33.4664,30600.0
2013-03-15 13:45:00,41.91,41.92,41.9,41.91,87300.0,33.4584,33.4664,33.4504,33.4584,87300.0
2013-03-15 13:50:00,41.92,41.92,41.91,41.91,68000.0,33.4664,33.4664,33.4584,33.4584,68000.0
2013-03-15 13:55:00,41.91,41.92,41.9,41.91,107500.0,33.4584,33.4664,33.4504,33.4584,107500.0
2013-03-15 14:00:00,41.91,41.93,41.9,41.92,102000.0,33.4584,33.4744,33.4504,33.4664,102000.0
2013-03-15 14:05:00,41.92,41.93,41.89,41.9,93200.0,33.4664,33.4744,33.4424,33.4504,93200.0
2013-03-15 14:10:00,41.9,41.92,41.9,41.91,27400.0,33.4504,33.4664,33.4504,33.4584,27400.0
2013-03-15 14:15:00,41.91,41.92,41.89,41.9,118800.0,33.4584,33.4664,33.4424,33.4504,118800.0
2013-03-15 14:20:00,41.9,41.91,41.89,41.91,43000.0,33.4504,33.4584,33.4424,33.4584,43000.0
2013-03-15 14:25:00,41.9,41.9,41.87,41.88,23400.0,33.4504,33.4504,33.4265,33.4345,23400.0
2013-03-15 14:30:00,41.88,41.9,41.87,41.88,16400.0,33.4345,33.4504,33.4265,33.4345,16400.0
2013-03-15 14:35:00,41.88,41.89,41.85,41.87,38100.0,33.4345,33.4424,33.4105,33.4265,38100.0
2013-03-15 14:40:00,41.87,41.88,41.87,41.87,20500.0,33.4265,33.4345,33.4265,33.4265,20500.0
2013-03-15 14:45:00,41.88,41.88,41.86,41.88,106300.0,33.4345,33.4345,33.4185,33.4345,106300.0
2013-03-15 14:50:00,41.87,41.88,41.84,41.87,85700.0,33.4265,33.4345,33.4025,33.4265,85700.0
2013-03-15 14:55:00,41.87,41.89,41.87,41.89,44500.0,33.4265,33.4424,33.4265,33.4424,44500.0
2013-03-15 15:00:00,41.89,41.9,41.88,41.9,187400.0,33.4424,33.4504,33.4345,33.4504,187400.0
2013-03-15 15:05:00,41.9,41.91,41.89,41.9,268900.0,33.4504,33.4584,33.4424,33.4504,268900.0
2013-03-15 15:10:00,41.9,41.91,41.89,41.9,60000.0,33.4504,33.4584,33.4424,33.4504,60000.0
2013-03-15 15:15:00,41.9,41.9,41.88,41.9,164000.0,33.4504,33.4504,33.4345,33.4504,164000.0
2013-03-15 15:20:00,41.9,41.9,41.87,41.87,179800.0,33.4504,33.4504,33.4265,33.4265,179800.0
2013-03-15 15:25:00,41.87,41.9,41.87,41.9,143600.0,33.4265,33.4504,33.4265,33.4504,143600.0
2013-03-15 15:30:00,41.9,41.93,41.88,41.93,214000.0,33.4504,33.4744,33.4345,33.4744,214000.0
2013-03-15 15:35:00,41.93,41.95,41.92,41.93,324600.0,33.4744,33.4903,33.4664,33.4744,324600.0
2013-03-15 15:40:00,41.92,41.95,41.92,41.95,202000.0,33.4664,33.4903,33.4664,33.4903,202000.0
2013-03-15 15:45:00,41.95,41.96,41.94,41.96,212400.0,33.4903,33.4983,33.4824,33.4983,212400.0
2013-03-15 15:50:00,41.96,41.96,41.94,41.95,355400.0,33.4983,33.4983,33.4824,33.4903,355400.0
2013-03-15 15:55:00,41.95,41.98,41.94,41.97,517400.0,33.4903,33.5143,33.4824,33.5063,517400.0
2013-03-18 09:30:00,41.67,41.67,41.49,41.54,195300.0,33.2668,33.2668,33.1231,33.163,195300.0
2013-03-18 09:35:00,41.55,41.66,41.54,41.65,88300.0,33.171,33.2588,33.163,33.2508,88300.0
2013-03-18 09:40:00,41.66,41.69,41.65,41.67,40100.0,33.2588,33.2828,33.2508,33.2668,40100.0
2013-03-18 09:45:00,41.68,41.71,41.64,41.7,112900.0,33.2748,33.2987,33.2429,33.2908,112900.0
2013-03-18 09:50:00,41.69,41.7,41.65,41.69,175500.0,33.2828,33.2908,33.2508,33.2828,175500.0
2013-03-18 09:55:00,41.69,41.74,41.68,41.72,120600.0,33.2828,33.3227,33.2748,33.3067,120600.0
2013-03-18 10:00:00,41.71,41.77,41.68,41.72,125500.0,33.2987,33.3466,33.2748,33.3067,125500.0
2013-03-18 10:05:00,41.72,41.73,41.68,41.68,172700.0,33.3067,33.3147,33.2748,33.2748,172700.0
2013-03-18 10:10:00,41.68,41.73,41.68,41.73,171400.0,33.2748,33.3147,33.2748,33.3147,171400.0
2013-03-18 10:15:00,41.73,41.76,41.71,41.73,97900.0,33.3147,33.3387,33.2987,33.3147,97900.0
2013-03-18 10:20:00,41.73,41.74,41.71,41.71,64500.0,33.3147,33.3227,33.2987,33.2987,64500.0
2013-03-18 10:25:00,41.71,41.77,41.71,41.76,75100.0,33.2987,33.3466,33.2987,33.3387,75100.0
2013-03-18 10:30:00,41.76,41.77,41.73,41.76,61200.0,33.3387,33.3466,33.3147,33.3387,61200.0
2013-03-18 10:35:00,41.75,41.78,41.74,41.74,71200.0,33.3307,33.3546,33.3227,33.3227,71200.0
2013-03-18 10:40:00,41.74,41.76,41.73,41.74,30700.0,33.3227,33.3387,33.3147,33.3227,30700.0
2013-03-18 10:45:00,41.74,41.79,41.73,41.79,72000.0,33.3227,33.3626,33.3147,33.3626,72000.0
2013-03-18 10:50:00,41.79,41.8,41.77,41.79,49800.0,33.3626,33.3706,33.3466,33.3626,49800.0
2013-03-18 10:55:00,41.78,41.8,41.76,41.76,85900.0,33.3546,33.3706,33.3387,33.3387,85900.0
2013-03-18 11:00:00,41.75,41.79,41.75,41.79,18300.0,33.3307,33.3626,33.3307,33.3626,18300.0
2013-03-18 11:05:00,41.79,41.8,41.77,41.8,41500.0,33.3626,33.3706,33.3466,33.3706,41500.0
2013-03-18 11:10:00,41.81,41.83,41.8,41.81,32800.0,33.3786,33.3945,33.3706,33.3786,32800.0
2013-03-18 11:15:00,41.81,41.82,41.8,41.8,19600.0,33.3786,33.3866,33.3706,33.3706,19600.0
2013-03-18 11:20:00,41.82,41.84,41.8,41.84,31000.0,33.3866,33.4025,33.3706,33.4025,31000.0
2013-03-18 11:25:00,41.84,41.86,41.83,41.83,27200.0,33.4025,33.4185,33.3945,33.3945,27200.0
2013-03-18 11:30:00,41.84,41.84,41.81,41.81,40400.0,33.4025,33.4025,33.3786,33.3786,40400.0
2013-03-18 11:35:00,41.81,41.84,41.81,41.83,19200.0,33.3786,33.4025,33.3786,33.3945,19200.0
2013-03-18 11:40:00,41.84,41.84,41.83,41.83,28100.0,33.4025,33.4025,33.3945,33.3945,28100.0
2013-03-18 11:45:00,41.83,41.86,41.82,41.86,85000.0,33.3945,33.4185,33.3866,33.4185,85000.0
2013-03-18 11:50:00,41.86,41.87,41.86,41.87,8700.0,33.4185,33.4265,33.4185,33.4265,8700.0
2013-03-18 11:55:00,41.87,41.88,41.86,41.88,14600.0,33.4265,33.4345,33.4185,33.4345,14600.0
2013-03-18 12:00:00,41.88,41.94,41.88,41.92,87000.0,33.4345,33.4824,33.4345,33.4664,87000.0
2013-03-18 12:05:00,41.92,41.95,41.92,41.93,17800.0,33.4664,33.4903,33.4664,33.4744,17800.0
2013-03-18 12:10:00,41.93,41.95,41.9,41.9,30400.0,33.4744,33.4903,33.4504,33.4504,30400.0
2013-03-18 12:15:00,41.89,41.93,41.89,41.9,35500.0,33.4424,33.4744,33.4424,33.4504,35500.0
2013-03-18 12:20:00,41.9,41.91,41.88,41.9,30900.0,33.4504,33.4584,33.4345,33.4504,30900.0
2013-03-18 12:25:00,41.9,41.92,41.89,41.89,34700.0,33.4504,33.4664,33.4424,33.4424,34700.0
2013-03-18 12:30:00,41.89,41.9,41.88,41.88,32000.0,33.4424,33.4504,33.4345,33.4345,32000.0
2013-03-18 12:35:00,41.88,41.89,41.87,41.87,16200.0,33.4345,33.4424,33.4265,33.4265,16200.0
2013-03-18 12:40:00,41.88,41.89,41.86,41.87,40800.0,33.4345,33.4424,33.4185,33.4265,40800.0
2013-03-18 12:45:00,41.86,41.87,41.84,41.84,19100.0,33.4185,33.4265,33.4025,33.4025,19100.0
2013-03-18 12:50:00,41.84,41.85,41.84,41.85,73900.0,33.4025,33.4105,33.4025,33.4105,73900.0
2013-03-18 12:55:00,41.85,41.89,41.84,41.88,110000.0,33.4105,33.4424,33.4025,33.4345,110000.0
2013-03-18 13:00:00,41.89,41.89,41.87,41.87,23400.0,33.4424,33.4424,33.4265,33.4265,23400.0
2013-03-18 13:05:00,41.88,41.89,41.88,41.88,11300.0,33.4345,33.4424,33.4345,33.4345,11300.0
2013-03-18 13:10:00,41.88,41.9,41.87,41.89,24400.0,33.4345,33.4504,33.4265,33.4424,24400.0
2013-03-18 13:15:00,41.9,41.91,41.9,41.9,17500.0,33.4504,33.4584,33.4504,33.4504,17500.0
2013-03-18 13:20:00,41.91,41.91,41.89,41.9,26100.0,33.4584,33.4584,33.4424,33.4504,26100.0
2013-03-18 13:25:00,41.9,41.91,41.85,41.85,21900.0,33.4504,33.4584,33.4105,33.4105,21900.0
2013-03-18 13:30:00,41.85,41.86,41.83,41.84,17300.0,33.4105,33.4185,33.3945,33.4025,17300.0
2013-03-18 13:35:00,41.83,41.85,41.83,41.84,66300.0,33.3945,33.4105,33.3945,33.4025,66300.0
2013-03-18 13:40:00,41.84,41.86,41.84,41.85,11700.0,33.4025,33.4185,33.4025,33.4105,11700.0
2013-03-18 13:45:00,41.85,41.86,41.85,41.85,12500.0,33.4105,33.4185,33.4105,33.4105,12500.0
2013-03-18 13:50:00,41.85,41.85,41.83,41.84,79700.0,33.4105,33.4105,33.3945,33.4025,79700.0
2013-03-18 13:55:00,41.84,41.85,41.82,41.83,28500.0,33.4025,33.4105,33.3866,33.3945,28500.0
2013-03-18 14:00:00,41.82,41.85,41.81,41.85,68500.0,33.3866,33.4105,33.3786,33.4105,68500.0
2013-03-18 14:05:00,41.85,41.87,41.84,41.87,8700.0,33.4105,33.4265,33.4025,33.4265,8700.0
2013-03-18 14:10:00,41.87,41.89,41.86,41.89,47200.0,33.4265,33.4424,33.4185,33.4424,47200.0
2013-03-18 14:15:00,41.89,41.91,41.89,41.89,33300.0,33.4424,33.4584,33.4424,33.4424,33300.0
2013-03-18 14:20:00,41.89,41.91,41.88,41.91,40200.0,33.4424,33.4584,33.4345,33.4584,40200.0
2013-03-18 14:25:00,41.91,41.92,41.9,41.92,61900.0,33.4584,33.4664,33.4504,33.4664,61900.0
2013-03-18 14:30:00,41.92,41.92,41.89,41.89,15300.0,33.4664,33.4664,33.4424,33.4424,15300.0
2013-03-18 14:35:00,41.89,41.89,41.87,41.87,42500.0,33.4424,33.4424,33.4265,33.4265,42500.0
2013-03-18 14:40:00,41.88,41.89,41.87,41.89,146400.0,33.4345,33.4424,33.4265,33.4424,146400.0
2013-03-18 14:45:00,41.9,41.9,41.86,41.87,89700.0,33.4504,33.4504,33.4185,33.4265,89700.0
2013-03-18 14:50:00,41.87,41.87,41.85,41.87,45700.0,33.4265,33.4265,33.4105,33.4265,45700.0
2013-03-18 14:55:00,41.86,41.86,41.8,41.8,63100.0,33.4185,33.4185,33.3706,33.3706,63100.0
2013-03-18 15:00:00,41.81,41.83,41.8,41.8,38200.0,33.3786,33.3945,33.3706,33.3706,38200.0
2013-03-18 15:05:00,41.81,41.84,41.8,41.83,58200.0,33.3786,33.4025,33.3706,33.3945,58200.0
2013-03-18 15:10:00,41.83,41.86,41.83,41.84,47600.0,33.3945,33.4185,33.3945,33.4025,47600.0
2013-03-18 15:15:00,41.85,41.85,41.76,41.79,217200.0,33.4105,33.4105,33.3387,33.3626,217200.0
2013-03-18 15:20:00,41.79,41.81,41.77,41.8,168600.0,33.3626,33.3786,33.3466,33.3706,168600.0
2013-03-18 15:25:00,41.8,41.81,41.73,41.75,162600.0,33.3706,33.3786,33.3147,33.3307,162600.0
2013-03-18 15:30:00,41.75,41.75,41.71,41.72,164100.0,33.3307,33.3307,33.2987,33.3067,164100.0
2013-03-18 15:35:00,41.72,41.72,41.68,41.69,206700.0,33.3067,33.3067,33.2748,33.2828,206700.0
2013-03-18 15:40:00,41.69,41.72,41.66,41.68,286500.0,33.2828,33.3067,33.2588,33.2748,286500.0
2013-03-18 15:45:00,41.69,41.74,41.68,41.71,192300.0,33.2828,33.3227,33.2748,33.2987,192300.0
2013-03-18 15:50:00,41.71,41.71,41.67,41.71,927300.0,33.2987,33.2987,33.2668,33.2987,927300.0
2013-03-18 15:55:00,41.7,41.75,41.69,41.73,398100.0,33.2908,33.3307,33.2828,33.3147,398100.0
2013-03-19 09:30:00,41.76,41.83,41.76,41.81,76000.0,33.3387,33.3945,33.3387,33.3786,76000.0
2013-03-19 09:35:00,41.81,41.84,41.79,41.79,85200.0,33.3786,33.4025,33.3626,33.3626,85200.0
2013-03-19 09:40:00,41.79,41.81,41.78,41.81,76300.0,33.3626,33.3786,33.3546,33.3786,76300.0
2013-03-19 09:45:00,41.81,41.84,41.8,41.83,104600.0,33.3786,33.4025,33.3706,33.3945,104600.0
2013-03-19 09:50:00,41.83,41.86,41.82,41.85,182500.0,33.3945,33.4185,33.3866,33.4105,182500.0
2013-03-19 09:55:00,41.84,41.85,41.81,41.84,62100.0,33.4025,33.4105,33.3786,33.4025,62100.0
2013-03-19 10:00:00,41.84,41.89,41.84,41.88,54700.0,33.4025,33.4424,33.4025,33.4345,54700.0
2013-03-19 10:05:00,41.87,41.88,41.82,41.84,61700.0,33.4265,33.4345,33.3866,33.4025,61700.0
2013-03-19 10:10:00,41.84,41.85,41.83,41.83,43300.0,33.4025,33.4105,33.3945,33.3945,43300.0
2013-03-19 10:15:00,41.83,41.85,41.83,41.84,36300.0,33.3945,33.4105,33.3945,33.4025,36300.0
2013-03-19 10:20:00,41.85,41.86,41.77,41.77,149300.0,33.4105,33.4185,33.3466,33.3466,149300.0
2013-03-19 10:25:00,41.77,41.78,41.71,41.73,86000.0,33.3466,33.3546,33.2987,33.3147,86000.0
2013-03-19 10:30:00,41.73,41.74,41.69,41.7,220200.0,33.3147,33.3227,33.2828,33.2908,220200.0
2013-03-19 10:35:00,41.7,41.77,41.69,41.75,558800.0,33.2908,33.3466,33.2828,33.3307,558800.0
2013-03-19 10:40:00,41.76,41.79,41.75,41.79,59600.0,33.3387,33.3626,33.3307,33.3626,59600.0
2013-03-19 10:45:00,41.79,41.8,41.71,41.72,260400.0,33.3626,33.3706,33.2987,33.3067,260400.0
2013-03-19 10:50:00,41.72,41.76,41.72,41.74,298700.0,33.3067,33.3387,33.3067,33.3227,298700.0
2013-03-19 10:55:00,41.73,41.75,41.72,41.74,245700.0,33.3147,33.3307,33.3067,33.3227,245700.0
2013-03-19 11:00:00,41.74,41.75,41.69,41.72,391000.0,33.3227,33.3307,33.2828,33.3067,391000.0
2013-03-19 11:05:00,41.71,41.76,41.71,41.75,80800.0,33.2987,33.3387,33.2987,33.3307,80800.0
2013-03-19 11:10:00,41.75,41.78,41.75,41.78,20300.0,33.3307,33.3546,33.3307,33.3546,20300.0
2013-03-19 11:15:00,41.77,41.8,41.77,41.8,50400.0,33.3466,33.3706,33.3466,33.3706,50400.0
2013-03-19 11:20:00,41.8,41.83,41.8,41.8,251400.0,33.3706,33.3945,33.3706,33.3706,251400.0
2013-03-19 11:25:00,41.81,41.84,41.8,41.83,250800.0,33.3786,33.4025,33.3706,33.3945,250800.0
2013-03-19 11:30:00,41.83,41.86,41.8,41.82,70200.0,33.3945,33.4185,33.3706,33.3866,70200.0
2013-03-19 11:35:00,41.81,41.82,41.77,41.77,57300.0,33.3786,33.3866,33.3466,33.3466,57300.0
2013-03-19 11:40:00,41.77,41.78,41.76,41.77,38700.0,33.3466,33.3546,33.3387,33.3466,38700.0
2013-03-19 11:45:00,41.77,41.78,41.66,41.67,77400.0,33.3466,33.3546,33.2588,33.2668,77400.0
2013-03-19 11:50:00,41.67,41.67,41.58,41.62,84600.0,33.2668,33.2668,33.195,33.2269,84600.0
2013-03-19 11:55:00,41.62,41.62,41.5,41.55,344900.0,33.2269,33.2269,33.1311,33.171,344900.0
2013-03-19 12:00:00,41.54,41.57,41.54,41.57,592700.0,33.163,33.187,33.163,33.187,592700.0
2013-03-19 12:05:00,41.57,41.58,41.55,41.55,46500.0,33.187,33.195,33.171,33.171,46500.0
2013-03-19 12:10:00,41.54,41.55,41.5,41.52,275300.0,33.163,33.171,33.1311,33.1471,275300.0
2013-03-19 12:15:00,41.52,41.53,41.48,41.52,289300.0,33.1471,33.155,33.1151,33.1471,289300.0
2013-03-19 12:20:00,41.53,41.59,41.53,41.58,162300.0,33.155,33.2029,33.155,33.195,162300.0
2013-03-19 12:25:00,41.57,41.64,41.57,41.62,183000.0,33.187,33.2429,33.187,33.2269,183000.0
2013-03-19 12:30:00,41.63,41.63,41.58,41.58,94300.0,33.2349,33.2349,33.195,33.195,94300.0
2013-03-19 12:35:00,41.58,41.63,41.58,41.62,43500.0,33.195,33.2349,33.195,33.2269,43500.0
2013-03-19 12:40:00,41.63,41.66,41.63,41.63,135500.0,33.2349,33.2588,33.2349,33.2349,135500.0
2013-03-19 12:45:00,41.63,41.63,41.58,41.59,55800.0,33.2349,33.2349,33.195,33.2029,55800.0
2013-03-19 12:50:00,41.58,41.58,41.54,41.54,261800.0,33.195,33.195,33.163,33.163,261800.0
2013-03-19 12:55:00,41.54,41.54,41.52,41.52,346200.0,33.163,33.163,33.1471,33.1471,346200.0
2013-03-19 13:00:00,41.52,41.53,41.5,41.5,135700.0,33.1471,33.155,33.1311,33.1311,135700.0
2013-03-19 13:05:00,41.5,41.54,41.5,41.52,273500.0,33.1311,33.163,33.1311,33.1471,273500.0
2013-03-19 13:10:00,41.52,41.53,41.48,41.48,321000.0,33.1471,33.155,33.1151,33.1151,321000.0
2013-03-19 13:15:00,41.47,41.48,41.43,41.43,188500.0,33.1071,33.1151,33.0752,33.0752,188500.0
2013-03-19 13:20:00,41.43,41.44,41.4,41.42,323400.0,33.0752,33.0832,33.0513,33.0672,323400.0
2013-03-19 13:25:00,41.41,41.45,41.39,41.43,45200.0,33.0592,33.0912,33.0433,33.0752,45200.0
2013-03-19 13:30:00,41.42,41.49,41.4,41.49,111800.0,33.0672,33.1231,33.0513,33.1231,111800.0
2013-03-19 13:35:00,41.48,41.49,41.39,41.42,136800.0,33.1151,33.1231,33.0433,33.0672,136800.0
2013-03-19 13:40:00,41.41,41.46,41.4,41.46,49200.0,33.0592,33.0992,33.0513,33.0992,49200.0
2013-03-19 13:45:00,41.46,41.48,41.44,41.48,21200.0,33.0992,33.1151,33.0832,33.1151,21200.0
2013-03-19 13:50:00,41.47,41.48,41.45,41.45,19600.0,33.1071,33.1151,33.0912,33.0912,19600.0
2013-03-19 13:55:00,41.45,41.51,41.45,41.49,35000.0,33.0912,33.1391,33.0912,33.1231,35000.0
2013-03-19 14:00:00,41.49,41.52,41.49,41.5,162500.0,33.1231,33.1471,33.1231,33.1311,162500.0
2013-03-19 14:05:00,41.5,41.58,41.5,41.57,91800.0,33.1311,33.195,33.1311,33.187,91800.0
2013-03-19 14:10:00,41.57,41.57,41.52,41.52,23800.0,33.187,33.187,33.1471,33.1471,23800.0
2013-03-19 14:15:00,41.52,41.54,41.46,41.48,216600.0,33.1471,33.163,33.0992,33.1151,216600.0
2013-03-19 14:20:00,41.47,41.56,41.47,41.56,68000.0,33.1071,33.179,33.1071,33.179,68000.0
2013-03-19 14:25:00,41.57,41.58,41.53,41.54,54200.0,33.187,33.195,33.155,33.163,54200.0
2013-03-19 14:30:00,41.55,41.62,41.54,41.59,308500.0,33.171,33.2269,33.163,33.2029,308500.0
2013-03-19 14:35:00,41.59,41.6,41.58,41.59,117900.0,33.2029,33.2109,33.195,33.2029,117900.0
2013-03-19 14:40:00,41.59,41.59,41.55,41.57,25700.0,33.2029,33.2029,33.171,33.187,25700.0
2013-03-19 14:45:00,41.57,41.58,41.55,41.55,39100.0,33.187,33.195,33.171,33.171,39100.0
2013-03-19 14:50:00,41.55,41.56,41.53,41.55,47000.0,33.171,33.179,33.155,33.171,47000.0
2013-03-19 14:55:00,41.55,41.55,41.52,41.54,15700.0,33.171,33.171,33.1471,33.163,15700.0
2013-03-19 15:00:00,41.55,41.58,41.55,41.55,38900.0,33.171,33.195,33.171,33.171,38900.0
2013-03-19 15:05:00,41.54,41.55,41.51,41.54,78600.0,33.163,33.171,33.1391,33.163,78600.0
2013-03-19 15:10:00,41.55,41.71,41.54,41.7,198100.0,33.171,33.2987,33.163,33.2908,198100.0
2013-03-19 15:15:00,41.7,41.74,41.62,41.63,129700.0,33.2908,33.3227,33.2269,33.2349,129700.0
2013-03-19 15:20:00,41.62,41.63,41.57,41.59,184700.0,33.2269,33.2349,33.187,33.2029,184700.0
2013-03-19 15:25:00,41.59,41.63,41.56,41.6,75500.0,33.2029,33.2349,33.179,33.2109,75500.0
2013-03-19 15:30:00,41.59,41.6,41.54,41.57,232700.0,33.2029,33.2109,33.163,33.187,232700.0
2013-03-19 15:35:00,41.57,41.61,41.56,41.6,190800.0,33.187,33.2189,33.179,33.2109,190800.0
2013-03-19 15:40:00,41.6,41.61,41.56,41.58,345900.0,33.2109,33.2189,33.179,33.195,345900.0
2013-03-19 15:45:00,41.59,41.63,41.57,41.6,267900.0,33.2029,33.2349,33.187,33.2109,267900.0
2013-03-19 15:50:00,41.6,41.69,41.6,41.69,300800.0,33.2109,33.2828,33.2109,33.2828,300800.0
2013-03-19 15:55:00,41.69,41.7,41.66,41.68,234600.0,33.2828,33.2908,33.2588,33.2748,234600.0
2013-03-20 09:30:00,41.88,41.93,41.78,41.79,410400.0,33.4345,33.4744,33.3546,33.3626,410400.0
2013-03-20 09:35:00,41.79,41.84,41.78,41.83,104600.0,33.3626,33.4025,33.3546,33.3945,104600.0
2013-03-20 09:40:00,41.83,41.83,41.79,41.79,132800.0,33.3945,33.3945,33.3626,33.3626,132800.0
2013-03-20 09:45:00,41.8,41.82,41.76,41.77,143800.0,33.3706,33.3866,33.3387,33.3466,143800.0
2013-03-20 09:50:00,41.76,41.83,41.76,41.83,131200.0,33.3387,33.3945,33.3387,33.3945,131200.0
2013-03-20 09:55:00,41.83,41.85,41.79,41.79,111400.0,33.3945,33.4105,33.3626,33.3626,111400.0
2013-03-20 10:00:00,41.79,41.81,41.77,41.8,61100.0,33.3626,33.3786,33.3466,33.3706,61100.0
2013-03-20 10:05:00,41.8,41.81,41.75,41.76,75400.0,33.3706,33.3786,33.3307,33.3387,75400.0
2013-03-20 10:10:00,41.77,41.84,41.75,41.8,2572400.0,33.3466,33.4025,33.3307,33.3706,2572400.0
2013-03-20 10:15:00,41.8,41.8,41.75,41.77,376400.0,33.3706,33.3706,33.3307,33.3466,376400.0
2013-03-20 10:20:00,41.77,41.77,41.73,41.74,103400.0,33.3466,33.3466,33.3147,33.3227,103400.0
2013-03-20 10:25:00,41.74,41.75,41.72,41.73,32200.0,33.3227,33.3307,33.3067,33.3147,32200.0
2013-03-20 10:30:00,41.73,41.76,41.71,41.74,53400.0,33.3147,33.3387,33.2987,33.3227,53400.0
2013-03-20 10:35:00,41.74,41.74,41.66,41.69,192900.0,33.3227,33.3227,33.2588,33.2828,192900.0
2013-03-20 10:40:00,41.69,41.75,41.68,41.73,56800.0,33.2828,33.3307,33.2748,33.3147,56800.0
2013-03-20 10:45:00,41.73,41.76,41.73,41.76,20800.0,33.3147,33.3387,33.3147,33.3387,20800.0
2013-03-20 10:50:00,41.75,41.75,41.72,41.73,224800.0,33.3307,33.3307,33.3067,33.3147,224800.0
2013-03-20 10:55:00,41.74,41.78,41.73,41.78,159400.0,33.3227,33.3546,33.3147,33.3546,159400.0
2013-03-20 11:00:00,41.78,41.78,41.75,41.76,232400.0,33.3546,33.3546,33.3307,33.3387,232400.0
2013-03-20 11:05:00,41.77,41.77,41.75,41.76,24000.0,33.3466,33.3466,33.3307,33.3387,24000.0
2013-03-20 11:10:00,41.77,41.78,41.76,41.77,23200.0,33.3466,33.3546,33.3387,33.3466,23200.0
2013-03-20 11:15:00,41.76,41.76,41.7,41.71,18000.0,33.3387,33.3387,33.2908,33.2987,18000.0
2013-03-20 11:20:00,41.71,41.73,41.71,41.73,79700.0,33.2987,33.3147,33.2987,33.3147,79700.0
2013-03-20 11:25:00,41.74,41.74,41.72,41.72,29800.0,33.3227,33.3227,33.3067,33.3067,29800.0
2013-03-20 11:30:00,41.72,41.73,41.7,41.72,18500.0,33.3067,33.3147,33.2908,33.3067,18500.0
2013-03-20 11:35:00,41.72,41.74,41.72,41.74,23400.0,33.3067,33.3227,33.3067,33.3227,23400.0
2013-03-20 11:40:00,41.73,41.74,41.67,41.68,36500.0,33.3147,33.3227,33.2668,33.2748,36500.0
2013-03-20 11:45:00,41.67,41.67,41.65,41.65,35300.0,33.2668,33.2668,33.2508,33.2508,35300.0
2013-03-20 11:50:00,41.66,41.68,41.65,41.68,163100.0,33.2588,33.2748,33.2508,33.2748,163100.0
2013-03-20 11:55:00,41.68,41.68,41.66,41.67,94800.0,33.2748,33.2748,33.2588,33.2668,94800.0
2013-03-20 12:00:00,41.67,41.7,41.66,41.7,108400.0,33.2668,33.2908,33.2588,33.2908,108400.0
2013-03-20 12:05:00,41.69,41.7,41.67,41.69,354600.0,33.2828,33.2908,33.2668,33.2828,354600.0
2013-03-20 12:10:00,41.69,41.7,41.67,41.68,183400.0,33.2828,33.2908,33.2668,33.2748,183400.0
2013-03-20 12:15:00,41.68,41.68,41.64,41.64,249100.0,33.2748,33.2748,33.2429,33.2429,249100.0
2013-03-20 12:20:00,41.63,41.65,41.63,41.65,80600.0,33.2349,33.2508,33.2349,33.2508,80600.0
2013-03-20 12:25:00,41.65,41.69,41.65,41.69,151800.0,33.2508,33.2828,33.2508,33.2828,151800.0
2013-03-20 12:30:00,41.69,41.69,41.66,41.66,102700.0,33.2828,33.2828,33.2588,33.2588,102700.0
2013-03-20 12:35:00,41.66,41.66,41.65,41.65,93600.0,33.2588,33.2588,33.2508,33.2508,93600.0
2013-03-20 12:40:00,41.66,41.66,41.64,41.66,289300.0,33.2588,33.2588,33.2429,33.2588,289300.0
2013-03-20 12:45:00,41.66,41.69,41.65,41.65,103100.0,33.2588,33.2828,33.2508,33.2508,103100.0
2013-03-20 12:50:00,41.65,41.65,41.64,41.64,138500.0,33.2508,33.2508,33.2429,33.2429,138500.0
2013-03-20 12:55:00,41.63,41.65,41.63,41.65,92500.0,33.2349,33.2508,33.2349,33.2508,92500.0
2013-03-20 13:00:00,41.65,41.65,41.63,41.63,63000.0,33.2508,33.2508,33.2349,33.2349,63000.0
2013-03-20 13:05:00,41.63,41.64,41.63,41.64,86600.0,33.2349,33.2429,33.2349,33.2429,86600.0
2013-03-20 13:10:00,41.64,41.64,41.63,41.64,82200.0,33.2429,33.2429,33.2349,33.2429,82200.0
2013-03-20 13:15:00,41.64,41.65,41.64,41.65,24200.0,33.2429,33.2508,33.2429,33.2508,24200.0
2013-03-20 13:20:00,41.64,41.67,41.64,41.67,70800.0,33.2429,33.2668,33.2429,33.2668,70800.0
2013-03-20 13:25:00,41.67,41.67,41.64,41.64,68700.0,33.2668,33.2668,33.2429,33.2429,68700.0
2013-03-20 13:30:00,41.64,41.64,41.61,41.62,128200.0,33.2429,33.2429,33.2189,33.2269,128200.0
2013-03-20 13:35:00,41.63,41.64,41.62,41.63,144400.0,33.2349,33.2429,33.2269,33.2349,144400.0
2013-03-20 13:40:00,41.64,41.65,41.63,41.65,31900.0,33.2429,33.2508,33.2349,33.2508,31900.0
2013-03-20 13:45:00,41.65,41.65,41.63,41.63,63800.0,33.2508,33.2508,33.2349,33.2349,63800.0
2013-03-20 13:50:00,41.63,41.64,41.61,41.63,135400.0,33.2349,33.2429,33.2189,33.2349,135400.0
2013-03-20 13:55:00,41.63,41.64,41.62,41.62,199800.0,33.2349,33.2429,33.2269,33.2269,199800.0
2013-03-20 14:00:00,41.62,41.65,41.58,41.6,132200.0,33.2269,33.2508,33.195,33.2109,132200.0
2013-03-20 14:05:00,41.61,41.64,41.59,41.59,117600.0,33.2189,33.2429,33.2029,33.2029,117600.0
2013-03-20 14:10:00,41.59,41.62,41.59,41.61,112500.0,33.2029,33.2269,33.2029,33.2189,112500.0
2013-03-20 14:15:00,41.62,41.66,41.6,41.63,734900.0,33.2269,33.2588,33.2109,33.2349,734900.0
2013-03-20 14:20:00,41.63,41.75,41.62,41.75,266400.0,33.2349,33.3307,33.2269,33.3307,266400.0
2013-03-20 14:25:00,41.74,41.75,41.69,41.71,134000.0,33.3227,33.3307,33.2828,33.2987,134000.0
2013-03-20 14:30:00,41.72,41.73,41.7,41.7,71900.0,33.3067,33.3147,33.2908,33.2908,71900.0
2013-03-20 14:35:00,41.7,41.72,41.68,41.71,126300.0,33.2908,33.3067,33.2748,33.2987,126300.0
2013-03-20 14:40:00,41.72,41.73,41.69,41.71,47900.0,33.3067,33.3147,33.2828,33.2987,47900.0
2013-03-20 14:45:00,41.7,41.73,41.68,41.69,55600.0,33.2908,33.3147,33.2748,33.2828,55600.0
2013-03-20 14:50:00,41.69,41.72,41.68,41.69,42600.0,33.2828,33.3067,33.2748,33.2828,42600.0
2013-03-20 14:55:00,41.69,41.69,41.65,41.66,57000.0,33.2828,33.2828,33.2508,33.2588,57000.0
2013-03-20 15:00:00,41.66,41.66,41.61,41.63,688200.0,33.2588,33.2588,33.2189,33.2349,688200.0
2013-03-20 15:05:00,41.63,41.68,41.62,41.68,103100.0,33.2349,33.2748,33.2269,33.2748,103100.0
2013-03-20 15:10:00,41.68,41.71,41.67,41.69,1469900.0,33.2748,33.2987,33.2668,33.2828,1469900.0
2013-03-20 15:15:00,41.69,41.7,41.67,41.69,205100.0,33.2828,33.2908,33.2668,33.2828,205100.0
2013-03-20 15:20:00,41.69,41.69,41.66,41.67,120400.0,33.2828,33.2828,33.2588,33.2668,120400.0
2013-03-20 15:25:00,41.67,41.68,41.63,41.65,113700.0,33.2668,33.2748,33.2349,33.2508,113700.0
2013-03-20 15:30:00,41.66,41.66,41.64,41.66,84400.0,33.2588,33.2588,33.2429,33.2588,84400.0
2013-03-20 15:35:00,41.66,41.7,41.65,41.69,67400.0,33.2588,33.2908,33.2508,33.2828,67400.0
2013-03-20 15:40:00,41.7,41.77,41.69,41.77,297200.0,33.2908,33.3466,33.2828,33.3466,297200.0
2013-03-20 15:45:00,41.77,41.78,41.74,41.78,178900.0,33.3466,33.3546,33.3227,33.3546,178900.0
2013-03-20 15:50:00,41.77,41.78,41.67,41.69,320100.0,33.3466,33.3546,33.2668,33.2828,320100.0
2013-03-20 15:55:00,41.69,41.72,41.65,41.7,409800.0,33.2828,33.3067,33.2508,33.2908,409800.0
2013-03-21 09:30:00,41.55,41.6,41.5,41.53,81400.0,33.171,33.2109,33.1311,33.155,81400.0
2013-03-21 09:35:00,41.56,41.58,41.55,41.58,289700.0,33.179,33.195,33.171,33.195,289700.0
2013-03-21 09:40:00,41.59,41.6,41.53,41.58,120100.0,33.2029,33.2109,33.155,33.195,120100.0
2013-03-21 09:45:00,41.58,41.6,41.55,41.59,89000.0,33.195,33.2109,33.171,33.2029,89000.0
2013-03-21 09:50:00,41.58,41.6,41.58,41.59,43200.0,33.195,33.2109,33.195,33.2029,43200.0
2013-03-21 09:55:00,41.58,41.66,41.58,41.65,74300.0,33.195,33.2588,33.195,33.2508,74300.0
2013-03-21 10:00:00,41.65,41.67,41.57,41.57,61900.0,33.2508,33.2668,33.187,33.187,61900.0
2013-03-21 10:05:00,41.57,41.57,41.49,41.52,169700.0,33.187,33.187,33.1231,33.1471,169700.0
2013-03-21 10:10:00,41.52,41.53,41.49,41.52,79500.0,33.1471,33.155,33.1231,33.1471,79500.0
2013-03-21 10:15:00,41.53,41.53,41.47,41.48,47600.0,33.155,33.155,33.1071,33.1151,47600.0
2013-03-21 10:20:00,41.48,41.51,41.47,41.5,94600.0,33.1151,33.1391,33.1071,33.1311,94600.0
2013-03-21 10:25:00,41.5,41.51,41.48,41.51,82100.0,33.1311,33.1391,33.1151,33.1391,82100.0
2013-03-21 10:30:00,41.51,41.52,41.49,41.51,223000.0,33.1391,33.1471,33.1231,33.1391,223000.0
2013-03-21 10:35:00,41.51,41.52,41.45,41.45,58600.0,33.1391,33.1471,33.0912,33.0912,58600.0
2013-03-21 10:40:00,41.45,41.52,41.45,41.5,156800.0,33.0912,33.1471,33.0912,33.1311,156800.0
2013-03-21 10:45:00,41.5,41.55,41.5,41.52,80200.0,33.1311,33.171,33.1311,33.1471,80200.0
2013-03-21 10:50:00,41.52,41.53,41.51,41.52,47500.0,33.1471,33.155,33.1391,33.1471,47500.0
2013-03-21 10:55:00,41.52,41.54,41.51,41.53,56800.0,33.1471,33.163,33.1391,33.155,56800.0
2013-03-21 11:00:00,41.53,41.54,41.48,41.5,51500.0,33.155,33.163,33.1151,33.1311,51500.0
2013-03-21 11:05:00,41.49,41.53,41.49,41.52,91700.0,33.1231,33.155,33.1231,33.1471,91700.0
2013-03-21 11:10:00,41.52,41.52,41.48,41.48,81300.0,33.1471,33.1471,33.1151,33.1151,81300.0
2013-03-21 11:15:00,41.48,41.53,41.48,41.52,135600.0,33.1151,33.155,33.1151,33.1471,135600.0
2013-03-21 11:20:00,41.52,41.56,41.52,41.56,27400.0,33.1471,33.179,33.1471,33.179,27400.0
2013-03-21 11:25:00,41.57,41.58,41.53,41.54,118300.0,33.187,33.195,33.155,33.163,118300.0
2013-03-21 11:30:00,41.54,41.56,41.54,41.55,26000.0,33.163,33.179,33.163,33.171,26000.0
2013-03-21 11:35:00,41.55,41.59,41.55,41.57,52500.0,33.171,33.2029,33.171,33.187,52500.0
2013-03-21 11:40:00,41.58,41.61,41.58,41.61,51500.0,33.195,33.2189,33.195,33.2189,51500.0
2013-03-21 11:45:00,41.61,41.61,41.58,41.59,79100.0,33.2189,33.2189,33.195,33.2029,79100.0
2013-03-21 11:50:00,41.59,41.61,41.57,41.57,51300.0,33.2029,33.2189,33.187,33.187,51300.0
2013-03-21 11:55:00,41.58,41.59,41.57,41.58,18600.0,33.195,33.2029,33.187,33.195,18600.0
2013-03-21 12:00:00,41.58,41.59,41.57,41.59,8500.0,33.195,33.2029,33.187,33.2029,8500.0
2013-03-21 12:05:00,41.59,41.59,41.55,41.56,28000.0,33.2029,33.2029,33.171,33.179,28000.0
2013-03-21 12:10:00,41.55,41.56,41.55,41.56,16600.0,33.171,33.179,33.171,33.179,16600.0
2013-03-21 12:15:00,41.55,41.55,41.52,41.53,24800.0,33.171,33.171,33.1471,33.155,24800.0
2013-03-21 12:20:00,41.54,41.55,41.53,41.55,47400.0,33.163,33.171,33.155,33.171,47400.0
2013-03-21 12:25:00,41.54,41.55,41.5,41.51,30200.0,33.163,33.171,33.1311,33.1391,30200.0
2013-03-21 12:30:00,41.51,41.53,41.51,41.52,34500.0,33.1391,33.155,33.1391,33.1471,34500.0
2013-03-21 12:35:00,41.52,41.54,41.51,41.53,18400.0,33.1471,33.163,33.1391,33.155,18400.0
2013-03-21 12:40:00,41.54,41.55,41.52,41.52,24500.0,33.163,33.171,33.1471,33.1471,24500.0
2013-03-21 12:45:00,41.53,41.54,41.51,41.52,15400.0,33.155,33.163,33.1391,33.1471,15400.0
2013-03-21 12:50:00,41.53,41.53,41.52,41.52,16600.0,33.155,33.155,33.1471,33.1471,16600.0
2013-03-21 12:55:00,41.52,41.54,41.51,41.51,16300.0,33.1471,33.163,33.1391,33.1391,16300.0
2013-03-21 13:00:00,41.51,41.52,41.49,41.51,57500.0,33.1391,33.1471,33.1231,33.1391,57500.0
2013-03-21 13:05:00,41.5,41.54,41.5,41.51,27300.0,33.1311,33.163,33.1311,33.1391,27300.0
2013-03-21 13:10:00,41.51,41.52,41.48,41.48,29500.0,33.1391,33.1471,33.1151,33.1151,29500.0
2013-03-21 13:15:00,41.48,41.48,41.42,41.42,136500.0,33.1151,33.1151,33.0672,33.0672,136500.0
2013-03-21 13:20:00,41.42,41.44,41.39,41.39,46800.0,33.0672,33.0832,33.0433,33.0433,46800.0
2013-03-21 13:25:00,41.39,41.42,41.39,41.4,75500.0,33.0433,33.0672,33.0433,33.0513,75500.0
2013-03-21 13:30:00,41.39,41.4,41.31,41.32,418900.0,33.0433,33.0513,32.9794,32.9874,418900.0
2013-03-21 13:35:00,41.33,41.36,41.32,41.36,73700.0,32.9954,33.0193,32.9874,33.0193,73700.0
2013-03-21 13:40:00,41.36,41.37,41.31,41.33,76400.0,33.0193,33.0273,32.9794,32.9954,76400.0
2013-03-21 13:45:00,41.33,41.37,41.3,41.36,138100.0,32.9954,33.0273,32.9714,33.0193,138100.0
2013-03-21 13:50:00,41.35,41.37,41.33,41.35,47000.0,33.0113,33.0273,32.9954,33.0113,47000.0
2013-03-21 13:55:00,41.35,41.35,41.32,41.33,45400.0,33.0113,33.0113,32.9874,32.9954,45400.0
2013-03-21 14:00:00,41.33,41.34,41.25,41.26,244200.0,32.9954,33.0034,32.9315,32.9395,244200.0
2013-03-21 14:05:00,41.26,41.27,41.22,41.27,72300.0,32.9395,32.9475,32.9076,32.9475,72300.0
2013-03-21 14:10:00,41.27,41.4,41.26,41.35,139800.0,32.9475,33.0513,32.9395,33.0113,139800.0
2013-03-21 14:15:00,41.35,41.4,41.33,41.37,93600.0,33.0113,33.0513,32.9954,33.0273,93600.0
2013-03-21 14:20:00,41.36,41.38,41.34,41.38,44900.0,33.0193,33.0353,33.0034,33.0353,44900.0
2013-03-21 14:25:00,41.38,41.43,41.37,41.37,114400.0,33.0353,33.0752,33.0273,33.0273,114400.0
2013-03-21 14:30:00,41.38,41.39,41.37,41.39,40800.0,33.0353,33.0433,33.0273,33.0433,40800.0
2013-03-21 14:35:00,41.38,41.4,41.34,41.36,110000.0,33.0353,33.0513,33.0034,33.0193,110000.0
2013-03-21 14:40:00,41.36,41.41,41.36,41.41,57000.0,33.0193,33.0592,33.0193,33.0592,57000.0
2013-03-21 14:45:00,41.41,41.42,41.39,41.39,34200.0,33.0592,33.0672,33.0433,33.0433,34200.0
2013-03-21 14:50:00,41.4,41.4,41.37,41.38,70700.0,33.0513,33.0513,33.0273,33.0353,70700.0
2013-03-21 14:55:00,41.39,41.41,41.38,41.4,44900.0,33.0433,33.0592,33.0353,33.0513,44900.0
2013-03-21 15:00:00,41.39,41.46,41.39,41.42,91400.0,33.0433,33.0992,33.0433,33.0672,91400.0
2013-03-21 15:05:00,41.42,41.42,41.39,41.39,41500.0,33.0672,33.0672,33.0433,33.0433,41500.0
2013-03-21 15:10:00,41.4,41.41,41.4,41.41,37000.0,33.0513,33.0592,33.0513,33.0592,37000.0
2013-03-21 15:15:00,41.4,41.4,41.33,41.34,63000.0,33.0513,33.0513,32.9954,33.0034,63000.0
2013-03-21 15:20:00,41.34,41.37,41.32,41.37,41100.0,33.0034,33.0273,32.9874,33.0273,41100.0
2013-03-21 15:25:00,41.38,41.42,41.38,41.42,44500.0,33.0353,33.0672,33.0353,33.0672,44500.0
2013-03-21 15:30:00,41.42,41.42,41.38,41.39,45100.0,33.0672,33.0672,33.0353,33.0433,45100.0
2013-03-21 15:35:00,41.39,41.4,41.37,41.38,72700.0,33.0433,33.0513,33.0273,33.0353,72700.0
2013-03-21 15:40:00,41.38,41.38,41.35,41.35,83300.0,33.0353,33.0353,33.0113,33.0113,83300.0
2013-03-21 15:45:00,41.35,41.38,41.32,41.36,250300.0,33.0113,33.0353,32.9874,33.0193,250300.0
2013-03-21 15:50:00,41.36,41.38,41.33,41.33,169800.0,33.0193,33.0353,32.9954,32.9954,169800.0
2013-03-21 15:55:00,41.33,41.34,41.3,41.3,404700.0,32.9954,33.0034,32.9714,32.9714,404700.0
2013-03-22 09:30:00,41.62,41.63,41.31,41.5,145200.0,33.2269,33.2349,32.9794,33.1311,145200.0
2013-03-22 09:35:00,41.5,41.52,41.5,41.51,105700.0,33.1311,33.1471,33.1311,33.1391,105700.0
2013-03-22 09:40:00,41.52,41.52,41.43,41.44,224200.0,33.1471,33.1471,33.0752,33.0832,224200.0
2013-03-22 09:45:00,41.44,41.47,41.39,41.4,230300.0,33.0832,33.1071,33.0433,33.0513,230300.0
2013-03-22 09:50:00,41.4,41.49,41.4,41.47,72200.0,33.0513,33.1231,33.0513,33.1071,72200.0
2013-03-22 09:55:00,41.47,41.48,41.4,41.43,116700.0,33.1071,33.1151,33.0513,33.0752,116700.0
2013-03-22 10:00:00,41.43,41.48,41.43,41.44,138000.0,33.0752,33.1151,33.0752,33.0832,138000.0
2013-03-22 10:05:00,41.44,41.51,41.44,41.51,104500.0,33.0832,33.1391,33.0832,33.1391,104500.0
2013-03-22 10:10:00,41.5,41.54,41.49,41.52,222400.0,33.1311,33.163,33.1231,33.1471,222400.0
2013-03-22 10:15:00,41.53,41.53,41.5,41.51,151400.0,33.155,33.155,33.1311,33.1391,151400.0
2013-03-22 10:20:00,41.51,41.52,41.48,41.48,73600.0,33.1391,33.1471,33.1151,33.1151,73600.0
2013-03-22 10:25:00,41.49,41.5,41.47,41.5,112000.0,33.1231,33.1311,33.1071,33.1311,112000.0
2013-03-22 10:30:00,41.49,41.5,41.48,41.49,60500.0,33.1231,33.1311,33.1151,33.1231,60500.0
2013-03-22 10:35:00,41.48,41.51,41.48,41.5,40900.0,33.1151,33.1391,33.1151,33.1311,40900.0
2013-03-22 10:40:00,41.49,41.5,41.47,41.47,25300.0,33.1231,33.1311,33.1071,33.1071,25300.0
2013-03-22 10:45:00,41.48,41.52,41.44,41.46,235100.0,33.1151,33.1471,33.0832,33.0992,235100.0
2013-03-22 10:50:00,41.47,41.49,41.44,41.48,42100.0,33.1071,33.1231,33.0832,33.1151,42100.0
2013-03-22 10:55:00,41.48,41.5,41.47,41.48,136900.0,33.1151,33.1311,33.1071,33.1151,136900.0
2013-03-22 11:00:00,41.48,41.54,41.48,41.52,83400.0,33.1151,33.163,33.1151,33.1471,83400.0
2013-03-22 11:05:00,41.52,41.53,41.5,41.51,23700.0,33.1471,33.155,33.1311,33.1391,23700.0
2013-03-22 11:10:00,41.51,41.52,41.48,41.5,66100.0,33.1391,33.1471,33.1151,33.1311,66100.0
2013-03-22 11:15:00,41.5,41.55,41.5,41.53,67200.0,33.1311,33.171,33.1311,33.155,67200.0
2013-03-22 11:20:00,41.54,41.54,41.51,41.52,47600.0,33.163,33.163,33.1391,33.1471,47600.0
2013-03-22 11:25:00,41.52,41.56,41.51,41.56,42600.0,33.1471,33.179,33.1391,33.179,42600.0
2013-03-22 11:30:00,41.55,41.58,41.55,41.55,39800.0,33.171,33.195,33.171,33.171,39800.0
2013-03-22 11:35:00,41.55,41.55,41.52,41.54,73400.0,33.171,33.171,33.1471,33.163,73400.0
2013-03-22 11:40:00,41.54,41.54,41.5,41.5,36000.0,33.163,33.163,33.1311,33.1311,36000.0
2013-03-22 11:45:00,41.5,41.52,41.49,41.51,19800.0,33.1311,33.1471,33.1231,33.1391,19800.0
2013-03-22 11:50:00,41.51,41.52,41.48,41.51,78600.0,33.1391,33.1471,33.1151,33.1391,78600.0
2013-03-22 11:55:00,41.5,41.53,41.5,41.51,46300.0,33.1311,33.155,33.1311,33.1391,46300.0
2013-03-22 12:00:00,41.51,41.54,41.51,41.51,36800.0,33.1391,33.163,33.1391,33.1391,36800.0
2013-03-22 12:05:00,41.51,41.52,41.5,41.51,47500.0,33.1391,33.1471,33.1311,33.1391,47500.0
2013-03-22 12:10:00,41.5,41.53,41.47,41.47,104300.0,33.1311,33.155,33.1071,33.1071,104300.0
2013-03-22 12:15:00,41.47,41.52,41.47,41.52,41600.0,33.1071,33.1471,33.1071,33.1471,41600.0
2013-03-22 12:20:00,41.52,41.52,41.48,41.5,43800.0,33.1471,33.1471,33.1151,33.1311,43800.0
2013-03-22 12:25:00,41.5,41.52,41.5,41.51,608400.0,33.1311,33.1471,33.1311,33.1391,608400.0
2013-03-22 12:30:00,41.52,41.52,41.5,41.51,546000.0,33.1471,33.1471,33.1311,33.1391,546000.0
2013-03-22 12:35:00,41.52,41.54,41.51,41.54,17800.0,33.1471,33.163,33.1391,33.163,17800.0
2013-03-22 12:40:00,41.54,41.54,41.51,41.52,50800.0,33.163,33.163,33.1391,33.1471,50800.0
2013-03-22 12:45:00,41.52,41.52,41.5,41.51,27900.0,33.1471,33.1471,33.1311,33.1391,27900.0
2013-03-22 12:50:00,41.51,41.53,41.5,41.53,21800.0,33.1391,33.155,33.1311,33.155,21800.0
2013-03-22 12:55:00,41.52,41.54,41.52,41.54,28900.0,33.1471,33.163,33.1471,33.163,28900.0
2013-03-22 13:00:00,41.54,41.56,41.51,41.54,52900.0,33.163,33.179,33.1391,33.163,52900.0
2013-03-22 13:05:00,41.54,41.57,41.54,41.57,19500.0,33.163,33.187,33.163,33.187,19500.0
2013-03-22 13:10:00,41.57,41.58,41.56,41.57,37900.0,33.187,33.195,33.179,33.187,37900.0
2013-03-22 13:15:00,41.56,41.57,41.55,41.56,25300.0,33.179,33.187,33.171,33.179,25300.0
2013-03-22 13:20:00,41.55,41.57,41.55,41.55,66200.0,33.171,33.187,33.171,33.171,66200.0
2013-03-22 13:25:00,41.55,41.59,41.55,41.58,37900.0,33.171,33.2029,33.171,33.195,37900.0
2013-03-22 13:30:00,41.58,41.59,41.55,41.57,54900.0,33.195,33.2029,33.171,33.187,54900.0
2013-03-22 13:35:00,41.56,41.57,41.53,41.54,30000.0,33.179,33.187,33.155,33.163,30000.0
2013-03-22 13:40:00,41.54,41.56,41.54,41.54,24000.0,33.163,33.179,33.163,33.163,24000.0
2013-03-22 13:45:00,41.54,41.55,41.53,41.55,59600.0,33.163,33.171,33.155,33.171,59600.0
2013-03-22 13:50:00,41.55,41.56,41.55,41.55,11600.0,33.171,33.179,33.171,33.171,11600.0
2013-03-22 13:55:00,41.55,41.55,41.51,41.54,71000.0,33.171,33.171,33.1391,33.163,71000.0
2013-03-22 14:00:00,41.54,41.54,41.52,41.53,20400.0,33.163,33.163,33.1471,33.155,20400.0
2013-03-22 14:05:00,41.53,41.54,41.51,41.52,31300.0,33.155,33.163,33.1391,33.1471,31300.0
2013-03-22 14:10:00,41.52,41.55,41.52,41.54,42300.0,33.1471,33.171,33.1471,33.163,42300.0
2013-03-22 14:15:00,41.54,41.55,41.52,41.55,33600.0,33.163,33.171,33.1471,33.171,33600.0
2013-03-22 14:20:00,41.54,41.56,41.54,41.56,27700.0,33.163,33.179,33.163,33.179,27700.0
2013-03-22 14:25:00,41.56,41.56,41.53,41.55,28000.0,33.179,33.179,33.155,33.171,28000.0
2013-03-22 14:30:00,41.54,41.55,41.52,41.55,44900.0,33.163,33.171,33.1471,33.171,44900.0
2013-03-22 14:35:00,41.55,41.58,41.55,41.58,25200.0,33.171,33.195,33.171,33.195,25200.0
2013-03-22 14:40:00,41.58,41.59,41.56,41.56,29600.0,33.195,33.2029,33.179,33.179,29600.0
2013-03-22 14:45:00,41.56,41.58,41.56,41.57,13500.0,33.179,33.195,33.179,33.187,13500.0
2013-03-22 14:50:00,41.58,41.58,41.55,41.57,81600.0,33.195,33.195,33.171,33.187,81600.0
2013-03-22 14:55:00,41.56,41.56,41.54,41.56,26400.0,33.179,33.179,33.163,33.179,26400.0
2013-03-22 15:00:00,41.55,41.57,41.53,41.54,50300.0,33.171,33.187,33.155,33.163,50300.0
2013-03-22 15:05:00,41.55,41.55,41.53,41.54,22000.0,33.171,33.171,33.155,33.163,22000.0
2013-03-22 15:10:00,41.55,41.57,41.55,41.56,23400.0,33.171,33.187,33.171,33.179,23400.0
2013-03-22 15:15:00,41.57,41.57,41.54,41.54,29100.0,33.187,33.187,33.163,33.163,29100.0
2013-03-22 15:20:00,41.54,41.54,41.49,41.5,195400.0,33.163,33.163,33.1231,33.1311,195400.0
2013-03-22 15:25:00,41.5,41.51,41.48,41.51,86900.0,33.1311,33.1391,33.1151,33.1391,86900.0
2013-03-22 15:30:00,41.51,41.52,41.5,41.52,45300.0,33.1391,33.1471,33.1311,33.1471,45300.0
2013-03-22 15:35:00,41.52,41.56,41.52,41.54,88600.0,33.1471,33.179,33.1471,33.163,88600.0
2013-03-22 15:40:00,41.54,41.55,41.52,41.53,105300.0,33.163,33.171,33.1471,33.155,105300.0
2013-03-22 15:45:00,41.53,41.55,41.5,41.51,214900.0,33.155,33.171,33.1311,33.1391,214900.0
2013-03-22 15:50:00,41.51,41.52,41.49,41.5,94000.0,33.1391,33.1471,33.1231,33.1311,94000.0
2013-03-22 15:55:00,41.5,41.6,41.49,41.6,469400.0,33.1311,33.2109,33.1231,33.2109,469400.0
2013-03-25 09:30:00,41.74,41.74,41.66,41.66,88900.0,33.3227,33.3227,33.2588,33.2588,88900.0
2013-03-25 09:35:00,41.66,41.69,41.65,41.69,105000.0,33.2588,33.2828,33.2508,33.2828,105000.0
2013-03-25 09:40:00,41.69,41.73,41.69,41.73,37400.0,33.2828,33.3147,33.2828,33.3147,37400.0
2013-03-25 09:45:00,41.72,41.76,41.72,41.74,27000.0,33.3067,33.3387,33.3067,33.3227,27000.0
2013-03-25 09:50:00,41.74,41.75,41.71,41.72,54900.0,33.3227,33.3307,33.2987,33.3067,54900.0
2013-03-25 09:55:00,41.71,41.72,41.7,41.72,22600.0,33.2987,33.3067,33.2908,33.3067,22600.0
2013-03-25 10:00:00,41.73,41.73,41.69,41.69,32000.0,33.3147,33.3147,33.2828,33.2828,32000.0
2013-03-25 10:05:00,41.69,41.7,41.69,41.7,34400.0,33.2828,33.2908,33.2828,33.2908,34400.0
2013-03-25 10:10:00,41.7,41.71,41.66,41.67,48700.0,33.2908,33.2987,33.2588,33.2668,48700.0
2013-03-25 10:15:00,41.67,41.68,41.64,41.65,89200.0,33.2668,33.2748,33.2429,33.2508,89200.0
2013-03-25 10:20:00,41.65,41.65,41.61,41.61,102900.0,33.2508,33.2508,33.2189,33.2189,102900.0
2013-03-25 10:25:00,41.61,41.62,41.54,41.56,157600.0,33.2189,33.2269,33.163,33.179,157600.0
2013-03-25 10:30:00,41.56,41.57,41.54,41.56,489800.0,33.179,33.187,33.163,33.179,489800.0
2013-03-25 10:35:00,41.56,41.56,41.52,41.53,48800.0,33.179,33.179,33.1471,33.155,48800.0
2013-03-25 10:40:00,41.53,41.53,41.47,41.47,140200.0,33.155,33.155,33.1071,33.1071,140200.0
2013-03-25 10:45:00,41.47,41.48,41.43,41.47,224400.0,33.1071,33.1151,33.0752,33.1071,224400.0
2013-03-25 10:50:00,41.46,41.47,41.43,41.43,1564300.0,33.0992,33.1071,33.0752,33.0752,1564300.0
2013-03-25 10:55:00,41.43,41.43,41.38,41.39,409800.0,33.0752,33.0752,33.0353,33.0433,409800.0
2013-03-25 11:00:00,41.39,41.4,41.33,41.4,342600.0,33.0433,33.0513,32.9954,33.0513,342600.0
2013-03-25 11:05:00,41.4,41.41,41.37,41.4,367800.0,33.0513,33.0592,33.0273,33.0513,367800.0
2013-03-25 11:10:00,41.4,41.4,41.34,41.36,425300.0,33.0513,33.0513,33.0034,33.0193,425300.0
2013-03-25 11:15:00,41.36,41.36,41.25,41.25,488300.0,33.0193,33.0193,32.9315,32.9315,488300.0
2013-03-25 11:20:00,41.24,41.31,41.23,41.3,318100.0,32.9235,32.9794,32.9155,32.9714,318100.0
2013-03-25 11:25:00,41.3,41.3,41.23,41.23,610300.0,32.9714,32.9714,32.9155,32.9155,610300.0
2013-03-25 11:30:00,41.23,41.3,41.22,41.28,131700.0,32.9155,32.9714,32.9076,32.9555,131700.0
2013-03-25 11:35:00,41.28,41.31,41.27,41.29,334300.0,32.9555,32.9794,32.9475,32.9634,334300.0
2013-03-25 11:40:00,41.28,41.32,41.25,41.3,415600.0,32.9555,32.9874,32.9315,32.9714,415600.0
2013-03-25 11:45:00,41.3,41.34,41.27,41.34,186900.0,32.9714,33.0034,32.9475,33.0034,186900.0
2013-03-25 11:50:00,41.34,41.35,41.29,41.31,495100.0,33.0034,33.0113,32.9634,32.9794,495100.0
2013-03-25 11:55:00,41.3,41.32,41.29,41.3,107500.0,32.9714,32.9874,32.9634,32.9714,107500.0
2013-03-25 12:00:00,41.3,41.32,41.27,41.28,219100.0,32.9714,32.9874,32.9475,32.9555,219100.0
2013-03-25 12:05:00,41.29,41.3,41.25,41.26,93100.0,32.9634,32.9714,32.9315,32.9395,93100.0
2013-03-25 12:10:00,41.25,41.28,41.24,41.28,414900.0,32.9315,32.9555,32.9235,32.9555,414900.0
2013-03-25 12:15:00,41.28,41.3,41.26,41.27,81700.0,32.9555,32.9714,32.9395,32.9475,81700.0
2013-03-25 12:20:00,41.27,41.27,41.23,41.25,86500.0,32.9475,32.9475,32.9155,32.9315,86500.0
2013-03-25 12:25:00,41.25,41.27,41.2,41.21,248400.0,32.9315,32.9475,32.8916,32.8996,248400.0
2013-03-25 12:30:00,41.21,41.23,41.19,41.21,685100.0,32.8996,32.9155,32.8836,32.8996,685100.0
2013-03-25 12:35:00,41.2,41.22,41.19,41.21,323600.0,32.8916,32.9076,32.8836,32.8996,323600.0
2013-03-25 12:40:00,41.22,41.31,41.21,41.22,472900.0,32.9076,32.9794,32.8996,32.9076,472900.0
2013-03-25 12:45:00,41.23,41.23,41.21,41.23,132500.0,32.9155,32.9155,32.8996,32.9155,132500.0
2013-03-25 12:50:00,41.23,41.23,41.13,41.14,85800.0,32.9155,32.9155,32.8357,32.8437,85800.0
2013-03-25 12:55:00,41.13,41.17,41.1,41.15,71900.0,32.8357,32.8676,32.8118,32.8517,71900.0
2013-03-25 13:00:00,41.14,41.15,41.1,41.13,107400.0,32.8437,32.8517,32.8118,32.8357,107400.0
2013-03-25 13:05:00,41.13,41.13,41.08,41.1,87000.0,32.8357,32.8357,32.7958,32.8118,87000.0
2013-03-25 13:10:00,41.09,41.12,41.07,41.07,130100.0,32.8038,32.8277,32.7878,32.7878,130100.0
2013-03-25 13:15:00,41.07,41.13,41.07,41.11,114500.0,32.7878,32.8357,32.7878,32.8197,114500.0
2013-03-25 13:20:00,41.11,41.17,41.11,41.15,139400.0,32.8197,32.8676,32.8197,32.8517,139400.0
2013-03-25 13:25:00,41.15,41.21,41.15,41.2,90700.0,32.8517,32.8996,32.8517,32.8916,90700.0
2013-03-25 13:30:00,41.19,41.19,41.16,41.16,129600.0,32.8836,32.8836,32.8597,32.8597,129600.0
2013-03-25 13:35:00,41.17,41.18,41.14,41.15,111900.0,32.8676,32.8756,32.8437,32.8517,111900.0
2013-03-25 13:40:00,41.16,41.19,41.14,41.17,78600.0,32.8597,32.8836,32.8437,32.8676,78600.0
2013-03-25 13:45:00,41.17,41.26,41.15,41.24,937000.0,32.8676,32.9395,32.8517,32.9235,937000.0
2013-03-25 13:50:00,41.25,41.31,41.24,41.29,208800.0,32.9315,32.9794,32.9235,32.9634,208800.0
2013-03-25 13:55:00,41.3,41.38,41.3,41.33,197800.0,32.9714,33.0353,32.9714,32.9954,197800.0
2013-03-25 14:00:00,41.32,41.33,41.29,41.3,139100.0,32.9874,32.9954,32.9634,32.9714,139100.0
2013-03-25 14:05:00,41.3,41.31,41.29,41.31,113400.0,32.9714,32.9794,32.9634,32.9794,113400.0
2013-03-25 14:10:00,41.31,41.33,41.26,41.26,120500.0,32.9794,32.9954,32.9395,32.9395,120500.0
2013-03-25 14:15:00,41.26,41.31,41.26,41.3,136300.0,32.9395,32.9794,32.9395,32.9714,136300.0
2013-03-25 14:20:00,41.3,41.34,41.29,41.29,136100.0,32.9714,33.0034,32.9634,32.9634,136100.0
2013-03-25 14:25:00,41.29,41.3,41.27,41.27,91600.0,32.9634,32.9714,32.9475,32.9475,91600.0
2013-03-25 14:30:00,41.27,41.27,41.23,41.24,140700.0,32.9475,32.9475,32.9155,32.9235,140700.0
2013-03-25 14:35:00,41.25,41.26,41.21,41.23,156000.0,32.9315,32.9395,32.8996,32.9155,156000.0
2013-03-25 14:40:00,41.23,41.27,41.23,41.27,80600.0,32.9155,32.9475,32.9155,32.9475,80600.0
2013-03-25 14:45:00,41.27,41.28,41.24,41.25,127500.0,32.9475,32.9555,32.9235,32.9315,127500.0
2013-03-25 14:50:00,41.24,41.28,41.24,41.27,98000.0,32.9235,32.9555,32.9235,32.9475,98000.0
2013-03-25 14:55:00,41.27,41.27,41.25,41.27,87300.0,32.9475,32.9475,32.9315,32.9475,87300.0
2013-03-25 15:00:00,41.27,41.27,41.2,41.23,147500.0,32.9475,32.9475,32.8916,32.9155,147500.0
2013-03-25 15:05:00,41.23,41.23,41.2,41.21,109500.0,32.9155,32.9155,32.8916,32.8996,109500.0
2013-03-25 15:10:00,41.21,41.25,41.2,41.24,51300.0,32.8996,32.9315,32.8916,32.9235,51300.0
2013-03-25 15:15:00,41.23,41.24,41.16,41.17,135400.0,32.9155,32.9235,32.8597,32.8676,135400.0
2013-03-25 15:20:00,41.16,41.21,41.14,41.17,173500.0,32.8597,32.8996,32.8437,32.8676,173500.0
2013-03-25 15:25:00,41.18,41.19,41.14,41.16,345100.0,32.8756,32.8836,32.8437,32.8597,345100.0
2013-03-25 15:30:00,41.16,41.22,41.16,41.19,226200.0,32.8597,32.9076,32.8597,32.8836,226200.0
2013-03-25 15:35:00,41.19,41.23,41.17,41.22,232900.0,32.8836,32.9155,32.8676,32.9076,232900.0
2013-03-25 15:40:00,41.22,41.24,41.21,41.21,214400.0,32.9076,32.9235,32.8996,32.8996,214400.0
2013-03-25 15:45:00,41.21,41.21,41.16,41.17,480200.0,32.8996,32.8996,32.8597,32.8676,480200.0
2013-03-25 15:50:00,41.18,41.27,41.17,41.26,321200.0,32.8756,32.9475,32.8676,32.9395,321200.0
2013-03-25 15:55:00,41.25,41.3,41.24,41.25,766200.0,32.9315,32.9714,32.9235,32.9315,766200.0
2013-03-26 09:30:00,41.45,41.46,41.39,41.4,105000.0,33.0912,33.0992,33.0433,33.0513,105000.0
2013-03-26 09:35:00,41.4,41.44,41.4,41.43,108600.0,33.0513,33.0832,33.0513,33.0752,108600.0
2013-03-26 09:40:00,41.43,41.46,41.42,41.45,62000.0,33.0752,33.0992,33.0672,33.0912,62000.0
2013-03-26 09:45:00,41.45,41.46,41.41,41.43,74400.0,33.0912,33.0992,33.0592,33.0752,74400.0
2013-03-26 09:50:00,41.44,41.45,41.41,41.42,125900.0,33.0832,33.0912,33.0592,33.0672,125900.0
2013-03-26 09:55:00,41.43,41.49,41.42,41.47,77200.0,33.0752,33.1231,33.0672,33.1071,77200.0
2013-03-26 10:00:00,41.46,41.47,41.35,41.42,686600.0,33.0992,33.1071,33.0113,33.0672,686600.0
2013-03-26 10:05:00,41.41,41.45,41.38,41.44,82400.0,33.0592,33.0912,33.0353,33.0832,82400.0
2013-03-26 10:10:00,41.44,41.48,41.43,41.43,89600.0,33.0832,33.1151,33.0752,33.0752,89600.0
2013-03-26 10:15:00,41.43,41.44,41.38,41.4,103600.0,33.0752,33.0832,33.0353,33.0513,103600.0
2013-03-26 10:20:00,41.39,41.41,41.38,41.39,179600.0,33.0433,33.0592,33.0353,33.0433,179600.0
2013-03-26 10:25:00,41.4,41.43,41.4,41.42,106200.0,33.0513,33.0752,33.0513,33.0672,106200.0
2013-03-26 10:30:00,41.43,41.46,41.41,41.41,200200.0,33.0752,33.0992,33.0592,33.0592,200200.0
2013-03-26 10:35:00,41.41,41.44,41.41,41.41,40500.0,33.0592,33.0832,33.0592,33.0592,40500.0
2013-03-26 10:40:00,41.41,41.43,41.37,41.37,86000.0,33.0592,33.0752,33.0273,33.0273,86000.0
2013-03-26 10:45:00,41.37,41.39,41.34,41.37,54200.0,33.0273,33.0433,33.0034,33.0273,54200.0
2013-03-26 10:50:00,41.38,41.44,41.38,41.4,130300.0,33.0353,33.0832,33.0353,33.0513,130300.0
2013-03-26 10:55:00,41.41,41.44,41.39,41.39,196700.0,33.0592,33.0832,33.0433,33.0433,196700.0
2013-03-26 11:00:00,41.4,41.44,41.39,41.42,57000.0,33.0513,33.0832,33.0433,33.0672,57000.0
2013-03-26 11:05:00,41.42,41.44,41.41,41.42,34900.0,33.0672,33.0832,33.0592,33.0672,34900.0
2013-03-26 11:10:00,41.42,41.43,41.4,41.4,96700.0,33.0672,33.0752,33.0513,33.0513,96700.0
2013-03-26 11:15:00,41.4,41.41,41.38,41.39,24300.0,33.0513,33.0592,33.0353,33.0433,24300.0
2013-03-26 11:20:00,41.39,41.41,41.39,41.41,28000.0,33.0433,33.0592,33.0433,33.0592,28000.0
2013-03-26 11:25:00,41.41,41.43,41.4,41.4,49300.0,33.0592,33.0752,33.0513,33.0513,49300.0
2013-03-26 11:30:00,41.4,41.43,41.4,41.4,213500.0,33.0513,33.0752,33.0513,33.0513,213500.0
2013-03-26 11:35:00,41.4,41.42,41.4,41.41,110200.0,33.0513,33.0672,33.0513,33.0592,110200.0
2013-03-26 11:40:00,41.4,41.43,41.4,41.43,28800.0,33.0513,33.0752,33.0513,33.0752,28800.0
2013-03-26 11:45:00,41.42,41.44,41.42,41.43,25600.0,33.0672,33.0832,33.0672,33.0752,25600.0
2013-03-26 11:50:00,41.43,41.44,41.39,41.4,140900.0,33.0752,33.0832,33.0433,33.0513,140900.0
2013-03-26 11:55:00,41.39,41.42,41.39,41.4,39300.0,33.0433,33.0672,33.0433,33.0513,39300.0
2013-03-26 12:00:00,41.4,41.44,41.39,41.43,35500.0,33.0513,33.0832,33.0433,33.0752,35500.0
2013-03-26 12:05:00,41.43,41.44,41.41,41.42,73500.0,33.0752,33.0832,33.0592,33.0672,73500.0
2013-03-26 12:10:00,41.43,41.43,41.38,41.4,367900.0,33.0752,33.0752,33.0353,33.0513,367900.0
2013-03-26 12:15:00,41.4,41.4,41.36,41.37,322500.0,33.0513,33.0513,33.0193,33.0273,322500.0
2013-03-26 12:20:00,41.37,41.37,41.33,41.34,70000.0,33.0273,33.0273,32.9954,33.0034,70000.0
2013-03-26 12:25:00,41.34,41.34,41.31,41.34,531000.0,33.0034,33.0034,32.9794,33.0034,531000.0
2013-03-26 12:30:00,41.34,41.36,41.34,41.34,95700.0,33.0034,33.0193,33.0034,33.0034,95700.0
2013-03-26 12:35:00,41.34,41.35,41.33,41.34,29300.0,33.0034,33.0113,32.9954,33.0034,29300.0
2013-03-26 12:40:00,41.35,41.38,41.35,41.36,63000.0,33.0113,33.0353,33.0113,33.0193,63000.0
2013-03-26 12:45:00,41.37,41.38,41.37,41.37,27300.0,33.0273,33.0353,33.0273,33.0273,27300.0
2013-03-26 12:50:00,41.36,41.37,41.35,41.37,34600.0,33.0193,33.0273,33.0113,33.0273,34600.0
2013-03-26 12:55:00,41.38,41.38,41.37,41.37,12800.0,33.0353,33.0353,33.0273,33.0273,12800.0
2013-03-26 13:00:00,41.37,41.37,41.35,41.36,37100.0,33.0273,33.0273,33.0113,33.0193,37100.0
2013-03-26 13:05:00,41.36,41.38,41.36,41.38,35200.0,33.0193,33.0353,33.0193,33.0353,35200.0
2013-03-26 13:10:00,41.39,41.4,41.38,41.39,34000.0,33.0433,33.0513,33.0353,33.0433,34000.0
2013-03-26 13:15:00,41.39,41.39,41.37,41.37,24800.0,33.0433,33.0433,33.0273,33.0273,24800.0
2013-03-26 13:20:00,41.38,41.41,41.37,41.41,76000.0,33.0353,33.0592,33.0273,33.0592,76000.0
2013-03-26 13:25:00,41.41,41.42,41.4,41.41,86200.0,33.0592,33.0672,33.0513,33.0592,86200.0
2013-03-26 13:30:00,41.41,41.43,41.4,41.43,32100.0,33.0592,33.0752,33.0513,33.0752,32100.0
2013-03-26 13:35:00,41.43,41.43,41.41,41.41,29900.0,33.0752,33.0752,33.0592,33.0592,29900.0
2013-03-26 13:40:00,41.41,41.42,41.4,41.42,54600.0,33.0592,33.0672,33.0513,33.0672,54600.0
2013-03-26 13:45:00,41.42,41.42,41.4,41.42,27600.0,33.0672,33.0672,33.0513,33.0672,27600.0
2013-03-26 13:50:00,41.42,41.43,41.41,41.43,74900.0,33.0672,33.0752,33.0592,33.0752,74900.0
2013-03-26 13:55:00,41.43,41.44,41.41,41.42,78400.0,33.0752,33.0832,33.0592,33.0672,78400.0
2013-03-26 14:00:00,41.42,41.43,41.41,41.43,25800.0,33.0672,33.0752,33.0592,33.0752,25800.0
2013-03-26 14:05:00,41.42,41.43,41.4,41.41,28800.0,33.0672,33.0752,33.0513,33.0592,28800.0
2013-03-26 14:10:00,41.41,41.42,41.4,41.41,18900.0,33.0592,33.0672,33.0513,33.0592,18900.0
2013-03-26 14:15:00,41.41,41.43,41.41,41.42,35400.0,33.0592,33.0752,33.0592,33.0672,35400.0
2013-03-26 14:20:00,41.42,41.43,41.41,41.43,63000.0,33.0672,33.0752,33.0592,33.0752,63000.0
2013-03-26 14:25:00,41.43,41.44,41.42,41.43,32100.0,33.0752,33.0832,33.0672,33.0752,32100.0
2013-03-26 14:30:00,41.43,41.43,41.4,41.41,214300.0,33.0752,33.0752,33.0513,33.0592,214300.0
2013-03-26 14:35:00,41.41,41.41,41.4,41.4,86000.0,33.0592,33.0592,33.0513,33.0513,86000.0
2013-03-26 14:40:00,41.41,41.41,41.39,41.4,55900.0,33.0592,33.0592,33.0433,33.0513,55900.0
2013-03-26 14:45:00,41.41,41.41,41.39,41.41,55200.0,33.0592,33.0592,33.0433,33.0592,55200.0
2013-03-26 14:50:00,41.41,41.43,41.4,41.42,37500.0,33.0592,33.0752,33.0513,33.0672,37500.0
2013-03-26 14:55:00,41.42,41.43,41.41,41.42,28200.0,33.0672,33.0752,33.0592,33.0672,28200.0
2013-03-26 15:00:00,41.42,41.45,41.42,41.44,57800.0,33.0672,33.0912,33.0672,33.0832,57800.0
2013-03-26 15:05:00,41.44,41.46,41.44,41.45,74500.0,33.0832,33.0992,33.0832,33.0912,74500.0
2013-03-26 15:10:00,41.44,41.47,41.43,41.46,57300.0,33.0832,33.1071,33.0752,33.0992,57300.0
2013-03-26 15:15:00,41.46,41.47,41.44,41.44,78500.0,33.0992,33.1071,33.0832,33.0832,78500.0
2013-03-26 15:20:00,41.45,41.46,41.44,41.45,40900.0,33.0912,33.0992,33.0832,33.0912,40900.0
2013-03-26 15:25:00,41.46,41.47,41.44,41.45,300400.0,33.0992,33.1071,33.0832,33.0912,300400.0
2013-03-26 15:30:00,41.45,41.48,41.44,41.48,75600.0,33.0912,33.1151,33.0832,33.1151,75600.0
2013-03-26 15:35:00,41.48,41.49,41.46,41.48,110500.0,33.1151,33.1231,33.0992,33.1151,110500.0
2013-03-26 15:40:00,41.48,41.48,41.46,41.46,89700.0,33.1151,33.1151,33.0992,33.0992,89700.0
2013-03-26 15:45:00,41.47,41.48,41.46,41.48,74500.0,33.1071,33.1151,33.0992,33.1151,74500.0
2013-03-26 15:50:00,41.48,41.48,41.44,41.45,268100.0,33.1151,33.1151,33.0832,33.0912,268100.0
2013-03-26 15:55:00,41.45,41.48,41.44,41.47,691200.0,33.0912,33.1151,33.0832,33.1071,691200.0
2013-03-27 09:30:00,41.27,41.27,41.09,41.1,361800.0,32.9475,32.9475,32.8038,32.8118,361800.0
2013-03-27 09:35:00,41.09,41.16,41.05,41.14,135200.0,32.8038,32.8597,32.7718,32.8437,135200.0
2013-03-27 09:40:00,41.14,41.17,41.14,41.16,79000.0,32.8437,32.8676,32.8437,32.8597,79000.0
2013-03-27 09:45:00,41.16,41.19,41.15,41.17,71000.0,32.8597,32.8836,32.8517,32.8676,71000.0
2013-03-27 09:50:00,41.17,41.17,41.14,41.16,50000.0,32.8676,32.8676,32.8437,32.8597,50000.0
2013-03-27 09:55:00,41.18,41.21,41.17,41.18,68800.0,32.8756,32.8996,32.8676,32.8756,68800.0
2013-03-27 10:00:00,41.18,41.22,41.15,41.21,71600.0,32.8756,32.9076,32.8517,32.8996,71600.0
2013-03-27 10:05:00,41.22,41.22,41.15,41.18,144400.0,32.9076,32.9076,32.8517,32.8756,144400.0
2013-03-27 10:10:00,41.17,41.17,41.11,41.12,98400.0,32.8676,32.8676,32.8197,32.8277,98400.0
2013-03-27 10:15:00,41.12,41.13,41.09,41.1,103100.0,32.8277,32.8357,32.8038,32.8118,103100.0
2013-03-27 10:20:00,41.1,41.16,41.09,41.15,142700.0,32.8118,32.8597,32.8038,32.8517,142700.0
2013-03-27 10:25:00,41.14,41.22,41.14,41.18,59300.0,32.8437,32.9076,32.8437,32.8756,59300.0
2013-03-27 10:30:00,41.18,41.22,41.18,41.19,115200.0,32.8756,32.9076,32.8756,32.8836,115200.0
2013-03-27 10:35:00,41.19,41.22,41.19,41.22,74600.0,32.8836,32.9076,32.8836,32.9076,74600.0
2013-03-27 10:40:00,41.22,41.26,41.22,41.25,334400.0,32.9076,32.9395,32.9076,32.9315,334400.0
2013-03-27 10:45:00,41.25,41.27,41.23,41.24,124500.0,32.9315,32.9475,32.9155,32.9235,124500.0
2013-03-27 10:50:00,41.23,41.26,41.23,41.23,78400.0,32.9155,32.9395,32.9155,32.9155,78400.0
2013-03-27 10:55:00,41.23,41.23,41.21,41.23,36600.0,32.9155,32.9155,32.8996,32.9155,36600.0
2013-03-27 11:00:00,41.23,41.25,41.23,41.24,32700.0,32.9155,32.9315,32.9155,32.9235,32700.0
2013-03-27 11:05:00,41.23,41.23,41.2,41.21,62400.0,32.9155,32.9155,32.8916,32.8996,62400.0
2013-03-27 11:10:00,41.21,41.27,41.21,41.27,65300.0,32.8996,32.9475,32.8996,32.9475,65300.0
2013-03-27 11:15:00,41.27,41.28,41.26,41.26,46100.0,32.9475,32.9555,32.9395,32.9395,46100.0
2013-03-27 11:20:00,41.26,41.27,41.23,41.26,39800.0,32.9395,32.9475,32.9155,32.9395,39800.0
2013-03-27 11:25:00,41.26,41.26,41.23,41.25,49400.0,32.9395,32.9395,32.9155,32.9315,49400.0
2013-03-27 11:30:00,41.25,41.28,41.24,41.28,177200.0,32.9315,32.9555,32.9235,32.9555,177200.0
2013-03-27 11:35:00,41.29,41.29,41.26,41.29,35800.0,32.9634,32.9634,32.9395,32.9634,35800.0
2013-03-27 11:40:00,41.29,41.3,41.27,41.3,30300.0,32.9634,32.9714,32.9475,32.9714,30300.0
2013-03-27 11:45:00,41.3,41.3,41.27,41.3,120900.0,32.9714,32.9714,32.9475,32.9714,120900.0
2013-03-27 11:50:00,41.3,41.32,41.27,41.28,85400.0,32.9714,32.9874,32.9475,32.9555,85400.0
2013-03-27 11:55:00,41.28,41.3,41.27,41.3,51900.0,32.9555,32.9714,32.9475,32.9714,51900.0
2013-03-27 12:00:00,41.3,41.32,41.29,41.32,34700.0,32.9714,32.9874,32.9634,32.9874,34700.0
2013-03-27 12:05:00,41.31,41.32,41.28,41.29,19600.0,32.9794,32.9874,32.9555,32.9634,19600.0
2013-03-27 12:10:00,41.28,41.31,41.28,41.31,61700.0,32.9555,32.9794,32.9555,32.9794,61700.0
2013-03-27 12:15:00,41.32,41.32,41.3,41.3,63900.0,32.9874,32.9874,32.9714,32.9714,63900.0
2013-03-27 12:20:00,41.29,41.33,41.29,41.33,31200.0,32.9634,32.9954,32.9634,32.9954,31200.0
2013-03-27 12:25:00,41.33,41.34,41.29,41.3,43900.0,32.9954,33.0034,32.9634,32.9714,43900.0
2013-03-27 12:30:00,41.3,41.33,41.29,41.33,75600.0,32.9714,32.9954,32.9634,32.9954,75600.0
2013-03-27 12:35:00,41.32,41.35,41.32,41.34,48000.0,32.9874,33.0113,32.9874,33.0034,48000.0
2013-03-27 12:40:00,41.34,41.35,41.33,41.33,57900.0,33.0034,33.0113,32.9954,32.9954,57900.0
2013-03-27 12:45:00,41.33,41.35,41.32,41.33,34900.0,32.9954,33.0113,32.9874,32.9954,34900.0
2013-03-27 12:50:00,41.33,41.35,41.32,41.33,56100.0,32.9954,33.0113,32.9874,32.9954,56100.0
2013-03-27 12:55:00,41.34,41.36,41.33,41.35,96800.0,33.0034,33.0193,32.9954,33.0113,96800.0
2013-03-27 13:00:00,41.35,41.36,41.32,41.33,57200.0,33.0113,33.0193,32.9874,32.9954,57200.0
2013-03-27 13:05:00,41.33,41.33,41.3,41.3,45200.0,32.9954,32.9954,32.9714,32.9714,45200.0
2013-03-27 13:10:00,41.3,41.33,41.29,41.32,69400.0,32.9714,32.9954,32.9634,32.9874,69400.0
2013-03-27 13:15:00,41.32,41.33,41.31,41.32,46500.0,32.9874,32.9954,32.9794,32.9874,46500.0
2013-03-27 13:20:00,41.32,41.33,41.3,41.33,17700.0,32.9874,32.9954,32.9714,32.9954,17700.0
2013-03-27 13:25:00,41.33,41.35,41.32,41.34,20800.0,32.9954,33.0113,32.9874,33.0034,20800.0
2013-03-27 13:30:00,41.34,41.37,41.32,41.36,66600.0,33.0034,33.0273,32.9874,33.0193,66600.0
2013-03-27 13:35:00,41.36,41.37,41.35,41.36,36600.0,33.0193,33.0273,33.0113,33.0193,36600.0
2013-03-27 13:40:00,41.36,41.39,41.36,41.38,69500.0,33.0193,33.0433,33.0193,33.0353,69500.0
2013-03-27 13:45:00,41.38,41.39,41.37,41.38,39800.0,33.0353,33.0433,33.0273,33.0353,39800.0
2013-03-27 13:50:00,41.38,41.39,41.36,41.37,23100.0,33.0353,33.0433,33.0193,33.0273,23100.0
2013-03-27 13:55:00,41.37,41.39,41.37,41.38,21300.0,33.0273,33.0433,33.0273,33.0353,21300.0
2013-03-27 14:00:00,41.39,41.41,41.37,41.41,47100.0,33.0433,33.0592,33.0273,33.0592,47100.0
2013-03-27 14:05:00,41.41,41.43,41.41,41.41,98400.0,33.0592,33.0752,33.0592,33.0592,98400.0
2013-03-27 14:10:00,41.41,41.41,41.39,41.4,46200.0,33.0592,33.0592,33.0433,33.0513,46200.0
2013-03-27 14:15:00,41.39,41.4,41.38,41.39,23000.0,33.0433,33.0513,33.0353,33.0433,23000.0
2013-03-27 14:20:00,41.39,41.43,41.39,41.43,22200.0,33.0433,33.0752,33.0433,33.0752,22200.0
2013-03-27 14:25:00,41.42,41.45,41.42,41.45,36800.0,33.0672,33.0912,33.0672,33.0912,36800.0
2013-03-27 14:30:00,41.45,41.45,41.41,41.43,40700.0,33.0912,33.0912,33.0592,33.0752,40700.0
2013-03-27 14:35:00,41.42,41.46,41.42,41.45,48500.0,33.0672,33.0992,33.0672,33.0912,48500.0
2013-03-27 14:40:00,41.44,41.48,41.44,41.46,50800.0,33.0832,33.1151,33.0832,33.0992,50800.0
2013-03-27 14:45:00,41.46,41.46,41.44,41.44,47900.0,33.0992,33.0992,33.0832,33.0832,47900.0
2013-03-27 14:50:00,41.44,41.46,41.43,41.46,22800.0,33.0832,33.0992,33.0752,33.0992,22800.0
2013-03-27 14:55:00,41.45,41.47,41.44,41.47,116700.0,33.0912,33.1071,33.0832,33.1071,116700.0
2013-03-27 15:00:00,41.47,41.47,41.43,41.43,94500.0,33.1071,33.1071,33.0752,33.0752,94500.0
2013-03-27 15:05:00,41.43,41.48,41.43,41.46,40800.0,33.0752,33.1151,33.0752,33.0992,40800.0
2013-03-27 15:10:00,41.46,41.47,41.43,41.45,65200.0,33.0992,33.1071,33.0752,33.0912,65200.0
2013-03-27 15:15:00,41.45,41.46,41.43,41.45,36300.0,33.0912,33.0992,33.0752,33.0912,36300.0
2013-03-27 15:20:00,41.45,41.47,41.44,41.45,300700.0,33.0912,33.1071,33.0832,33.0912,300700.0
2013-03-27 15:25:00,41.45,41.49,41.45,41.47,223700.0,33.0912,33.1231,33.0912,33.1071,223700.0
2013-03-27 15:30:00,41.48,41.49,41.45,41.47,130400.0,33.1151,33.1231,33.0912,33.1071,130400.0
2013-03-27 15:35:00,41.48,41.48,41.46,41.47,141800.0,33.1151,33.1151,33.0992,33.1071,141800.0
2013-03-27 15:40:00,41.47,41.48,41.46,41.47,26400.0,33.1071,33.1151,33.0992,33.1071,26400.0
2013-03-27 15:45:00,41.47,41.47,41.44,41.45,212500.0,33.1071,33.1071,33.0832,33.0912,212500.0
2013-03-27 15:50:00,41.45,41.46,41.44,41.45,146600.0,33.0912,33.0992,33.0832,33.0912,146600.0
2013-03-27 15:55:00,41.45,41.47,41.44,41.46,479000.0,33.0912,33.1071,33.0832,33.0992,479000.0
2013-03-28 09:30:00,41.4,41.59,41.4,41.58,75400.0,33.0513,33.2029,33.0513,33.195,75400.0
2013-03-28 09:35:00,41.58,41.63,41.57,41.57,72000.0,33.195,33.2349,33.187,33.187,72000.0
2013-03-28 09:40:00,41.58,41.58,41.43,41.45,423500.0,33.195,33.195,33.0752,33.0912,423500.0
2013-03-28 09:45:00,41.45,41.49,41.45,41.49,76000.0,33.0912,33.1231,33.0912,33.1231,76000.0
2013-03-28 09:50:00,41.5,41.51,41.47,41.51,68800.0,33.1311,33.1391,33.1071,33.1391,68800.0
2013-03-28 09:55:00,41.51,41.55,41.5,41.51,166300.0,33.1391,33.171,33.1311,33.1391,166300.0
2013-03-28 10:00:00,41.52,41.53,41.49,41.51,113300.0,33.1471,33.155,33.1231,33.1391,113300.0
2013-03-28 10:05:00,41.5,41.51,41.46,41.48,40600.0,33.1311,33.1391,33.0992,33.1151,40600.0
2013-03-28 10:10:00,41.48,41.53,41.48,41.53,19000.0,33.1151,33.155,33.1151,33.155,19000.0
2013-03-28 10:15:00,41.52,41.52,41.48,41.5,23800.0,33.1471,33.1471,33.1151,33.1311,23800.0
2013-03-28 10:20:00,41.5,41.55,41.5,41.55,26100.0,33.1311,33.171,33.1311,33.171,26100.0
2013-03-28 10:25:00,41.55,41.56,41.54,41.54,26100.0,33.171,33.179,33.163,33.163,26100.0
2013-03-28 10:30:00,41.55,41.59,41.55,41.58,49100.0,33.171,33.2029,33.171,33.195,49100.0
2013-03-28 10:35:00,41.58,41.59,41.56,41.59,174000.0,33.195,33.2029,33.179,33.2029,174000.0
2013-03-28 10:40:00,41.59,41.61,41.57,41.61,81600.0,33.2029,33.2189,33.187,33.2189,81600.0
2013-03-28 10:45:00,41.61,41.62,41.59,41.59,31400.0,33.2189,33.2269,33.2029,33.2029,31400.0
2013-03-28 10:50:00,41.6,41.61,41.59,41.61,271300.0,33.2109,33.2189,33.2029,33.2189,271300.0
2013-03-28 10:55:00,41.61,41.68,41.61,41.66,330900.0,33.2189,33.2748,33.2189,33.2588,330900.0
2013-03-28 11:00:00,41.66,41.69,41.66,41.67,116800.0,33.2588,33.2828,33.2588,33.2668,116800.0
2013-03-28 11:05:00,41.67,41.68,41.66,41.66,122800.0,33.2668,33.2748,33.2588,33.2588,122800.0
2013-03-28 11:10:00,41.66,41.67,41.65,41.67,28800.0,33.2588,33.2668,33.2508,33.2668,28800.0
2013-03-28 11:15:00,41.66,41.67,41.65,41.66,100600.0,33.2588,33.2668,33.2508,33.2588,100600.0
2013-03-28 11:20:00,41.66,41.69,41.65,41.68,35300.0,33.2588,33.2828,33.2508,33.2748,35300.0
2013-03-28 11:25:00,41.68,41.72,41.68,41.72,102100.0,33.2748,33.3067,33.2748,33.3067,102100.0
2013-03-28 11:30:00,41.71,41.73,41.68,41.68,92300.0,33.2987,33.3147,33.2748,33.2748,92300.0
2013-03-28 11:35:00,41.68,41.69,41.66,41.66,28800.0,33.2748,33.2828,33.2588,33.2588,28800.0
2013-03-28 11:40:00,41.65,41.65,41.63,41.64,123300.0,33.2508,33.2508,33.2349,33.2429,123300.0
2013-03-28 11:45:00,41.64,41.66,41.64,41.66,50700.0,33.2429,33.2588,33.2429,33.2588,50700.0
2013-03-28 11:50:00,41.65,41.68,41.65,41.67,22200.0,33.2508,33.2748,33.2508,33.2668,22200.0
2013-03-28 11:55:00,41.67,41.67,41.65,41.65,6900.0,33.2668,33.2668,33.2508,33.2508,6900.0
2013-03-28 12:00:00,41.65,41.66,41.62,41.62,179700.0,33.2508,33.2588,33.2269,33.2269,179700.0
2013-03-28 12:05:00,41.62,41.64,41.61,41.61,9700.0,33.2269,33.2429,33.2189,33.2189,9700.0
2013-03-28 12:10:00,41.61,41.62,41.59,41.59,64900.0,33.2189,33.2269,33.2029,33.2029,64900.0
2013-03-28 12:15:00,41.6,41.6,41.57,41.57,213500.0,33.2109,33.2109,33.187,33.187,213500.0
2013-03-28 12:20:00,41.57,41.57,41.55,41.56,44100.0,33.187,33.187,33.171,33.179,44100.0
2013-03-28 12:25:00,41.56,41.56,41.53,41.55,74600.0,33.179,33.179,33.155,33.171,74600.0
2013-03-28 12:30:00,41.55,41.59,41.55,41.58,118700.0,33.171,33.2029,33.171,33.195,118700.0
2013-03-28 12:35:00,41.58,41.59,41.57,41.58,22700.0,33.195,33.2029,33.187,33.195,22700.0
2013-03-28 12:40:00,41.58,41.6,41.57,41.59,22300.0,33.195,33.2109,33.187,33.2029,22300.0
2013-03-28 12:45:00,41.59,41.63,41.59,41.61,38900.0,33.2029,33.2349,33.2029,33.2189,38900.0
2013-03-28 12:50:00,41.61,41.62,41.6,41.61,9700.0,33.2189,33.2269,33.2109,33.2189,9700.0
2013-03-28 12:55:00,41.6,41.61,41.59,41.59,6500.0,33.2109,33.2189,33.2029,33.2029,6500.0
2013-03-28 13:00:00,41.59,41.6,41.56,41.59,162700.0,33.2029,33.2109,33.179,33.2029,162700.0
2013-03-28 13:05:00,41.58,41.59,41.58,41.59,7100.0,33.195,33.2029,33.195,33.2029,7100.0
2013-03-28 13:10:00,41.59,41.59,41.57,41.58,17000.0,33.2029,33.2029,33.187,33.195,17000.0
2013-03-28 13:15:00,41.58,41.59,41.58,41.59,26100.0,33.195,33.2029,33.195,33.2029,26100.0
2013-03-28 13:20:00,41.6,41.61,41.59,41.61,12800.0,33.2109,33.2189,33.2029,33.2189,12800.0
2013-03-28 13:25:00,41.61,41.61,41.59,41.6,26300.0,33.2189,33.2189,33.2029,33.2109,26300.0
2013-03-28 13:30:00,41.59,41.61,41.59,41.6,12800.0,33.2029,33.2189,33.2029,33.2109,12800.0
2013-03-28 13:35:00,41.6,41.6,41.58,41.59,9400.0,33.2109,33.2109,33.195,33.2029,9400.0
2013-03-28 13:40:00,41.59,41.6,41.59,41.6,33300.0,33.2029,33.2109,33.2029,33.2109,33300.0
2013-03-28 13:45:00,41.6,41.61,41.59,41.59,10300.0,33.2109,33.2189,33.2029,33.2029,10300.0
2013-03-28 13:50:00,41.6,41.6,41.59,41.6,4700.0,33.2109,33.2109,33.2029,33.2109,4700.0
2013-03-28 13:55:00,41.6,41.6,41.59,41.59,18900.0,33.2109,33.2109,33.2029,33.2029,18900.0
2013-03-28 14:00:00,41.6,41.63,41.6,41.62,37400.0,33.2109,33.2349,33.2109,33.2269,37400.0
2013-03-28 14:05:00,41.62,41.63,41.61,41.63,21900.0,33.2269,33.2349,33.2189,33.2349,21900.0
2013-03-28 14:10:00,41.63,41.64,41.62,41.63,32800.0,33.2349,33.2429,33.2269,33.2349,32800.0
2013-03-28 14:15:00,41.63,41.63,41.61,41.62,24900.0,33.2349,33.2349,33.2189,33.2269,24900.0
2013-03-28 14:20:00,41.62,41.66,41.62,41.64,130100.0,33.2269,33.2588,33.2269,33.2429,130100.0
2013-03-28 14:25:00,41.64,41.65,41.63,41.64,19800.0,33.2429,33.2508,33.2349,33.2429,19800.0
2013-03-28 14:30:00,41.64,41.65,41.63,41.64,20100.0,33.2429,33.2508,33.2349,33.2429,20100.0
2013-03-28 14:35:00,41.63,41.65,41.63,41.64,13500.0,33.2349,33.2508,33.2349,33.2429,13500.0
2013-03-28 14:40:00,41.64,41.67,41.64,41.67,29400.0,33.2429,33.2668,33.2429,33.2668,29400.0
2013-03-28 14:45:00,41.66,41.69,41.66,41.69,208000.0,33.2588,33.2828,33.2588,33.2828,208000.0
2013-03-28 14:50:00,41.69,41.69,41.68,41.69,62600.0,33.2828,33.2828,33.2748,33.2828,62600.0
2013-03-28 14:55:00,41.69,41.69,41.68,41.68,27600.0,33.2828,33.2828,33.2748,33.2748,27600.0
2013-03-28 15:00:00,41.67,41.68,41.65,41.66,19700.0,33.2668,33.2748,33.2508,33.2588,19700.0
2013-03-28 15:05:00,41.66,41.67,41.63,41.67,114600.0,33.2588,33.2668,33.2349,33.2668,114600.0
2013-03-28 15:10:00,41.67,41.68,41.66,41.68,35000.0,33.2668,33.2748,33.2588,33.2748,35000.0
2013-03-28 15:15:00,41.67,41.69,41.67,41.68,40200.0,33.2668,33.2828,33.2668,33.2748,40200.0
2013-03-28 15:20:00,41.68,41.72,41.67,41.7,85700.0,33.2748,33.3067,33.2668,33.2908,85700.0
2013-03-28 15:25:00,41.7,41.73,41.67,41.7,199900.0,33.2908,33.3147,33.2668,33.2908,199900.0
2013-03-28 15:30:00,41.7,41.72,41.69,41.72,41000.0,33.2908,33.3067,33.2828,33.3067,41000.0
2013-03-28 15:35:00,41.71,41.73,41.7,41.71,81300.0,33.2987,33.3147,33.2908,33.2987,81300.0
2013-03-28 15:40:00,41.71,41.72,41.69,41.69,71500.0,33.2987,33.3067,33.2828,33.2828,71500.0
2013-03-28 15:45:00,41.69,41.72,41.69,41.71,377200.0,33.2828,33.3067,33.2828,33.2987,377200.0
2013-03-28 15:50:00,41.72,41.76,41.72,41.76,518700.0,33.3067,33.3387,33.3067,33.3387,518700.0
2013-03-28 15:55:00,41.76,41.77,41.72,41.72,1418800.0,33.3387,33.3466,33.3067,33.3067,1418800.0
2013-04-01 09:30:00,41.7,41.71,41.63,41.63,248700.0,33.2908,33.2987,33.2349,33.2349,248700.0
2013-04-01 09:35:00,41.63,41.68,41.62,41.68,394100.0,33.2349,33.2748,33.2269,33.2748,394100.0
2013-04-01 09:40:00,41.67,41.69,41.65,41.66,63300.0,33.2668,33.2828,33.2508,33.2588,63300.0
2013-04-01 09:45:00,41.66,41.66,41.63,41.63,85700.0,33.2588,33.2588,33.2349,33.2349,85700.0
2013-04-01 09:50:00,41.63,41.64,41.61,41.62,259000.0,33.2349,33.2429,33.2189,33.2269,259000.0
2013-04-01 09:55:00,41.62,41.62,41.56,41.56,201200.0,33.2269,33.2269,33.179,33.179,201200.0
2013-04-01 10:00:00,41.57,41.59,41.4,41.43,1122000.0,33.187,33.2029,33.0513,33.0752,1122000.0
2013-04-01 10:05:00,41.43,41.48,41.4,41.45,120500.0,33.0752,33.1151,33.0513,33.0912,120500.0
2013-04-01 10:10:00,41.45,41.49,41.44,41.45,82500.0,33.0912,33.1231,33.0832,33.0912,82500.0
2013-04-01 10:15:00,41.45,41.46,41.43,41.45,47300.0,33.0912,33.0992,33.0752,33.0912,47300.0
2013-04-01 10:20:00,41.44,41.47,41.43,41.45,82800.0,33.0832,33.1071,33.0752,33.0912,82800.0
2013-04-01 10:25:00,41.45,41.48,41.45,41.47,77100.0,33.0912,33.1151,33.0912,33.1071,77100.0
2013-04-01 10:30:00,41.47,41.48,41.41,41.42,88100.0,33.1071,33.1151,33.0592,33.0672,88100.0
2013-04-01 10:35:00,41.41,41.43,41.38,41.38,73000.0,33.0592,33.0752,33.0353,33.0353,73000.0
2013-04-01 10:40:00,41.38,41.38,41.33,41.35,254800.0,33.0353,33.0353,32.9954,33.0113,254800.0
2013-04-01 10:45:00,41.34,41.36,41.26,41.28,937300.0,33.0034,33.0193,32.9395,32.9555,937300.0
2013-04-01 10:50:00,41.29,41.3,41.27,41.29,285300.0,32.9634,32.9714,32.9475,32.9634,285300.0
2013-04-01 10:55:00,41.28,41.29,41.27,41.27,261000.0,32.9555,32.9634,32.9475,32.9475,261000.0
2013-04-01 11:00:00,41.27,41.27,41.24,41.25,269300.0,32.9475,32.9475,32.9235,32.9315,269300.0
2013-04-01 11:05:00,41.26,41.29,41.26,41.28,265700.0,32.9395,32.9634,32.9395,32.9555,265700.0
2013-04-01 11:10:00,41.28,41.3,41.27,41.3,113100.0,32.9555,32.9714,32.9475,32.9714,113100.0
2013-04-01 11:15:00,41.3,41.3,41.28,41.29,74000.0,32.9714,32.9714,32.9555,32.9634,74000.0
2013-04-01 11:20:00,41.29,41.3,41.27,41.27,204200.0,32.9634,32.9714,32.9475,32.9475,204200.0
2013-04-01 11:25:00,41.27,41.3,41.27,41.3,831600.0,32.9475,32.9714,32.9475,32.9714,831600.0
2013-04-01 11:30:00,41.3,41.32,41.29,41.3,664400.0,32.9714,32.9874,32.9634,32.9714,664400.0
2013-04-01 11:35:00,41.3,41.32,41.27,41.27,61100.0,32.9714,32.9874,32.9475,32.9475,61100.0
2013-04-01 11:40:00,41.27,41.28,41.27,41.27,52700.0,32.9475,32.9555,32.9475,32.9475,52700.0
2013-04-01 11:45:00,41.27,41.3,41.26,41.29,188300.0,32.9475,32.9714,32.9395,32.9634,188300.0
2013-04-01 11:50:00,41.3,41.3,41.27,41.28,114000.0,32.9714,32.9714,32.9475,32.9555,114000.0
2013-04-01 11:55:00,41.29,41.29,41.27,41.29,95500.0,32.9634,32.9634,32.9475,32.9634,95500.0
2013-04-01 12:00:00,41.29,41.29,41.26,41.26,21100.0,32.9634,32.9634,32.9395,32.9395,21100.0
2013-04-01 12:05:00,41.26,41.29,41.26,41.28,46100.0,32.9395,32.9634,32.9395,32.9555,46100.0
2013-04-01 12:10:00,41.28,41.3,41.28,41.3,15900.0,32.9555,32.9714,32.9555,32.9714,15900.0
2013-04-01 12:15:00,41.3,41.31,41.29,41.3,76000.0,32.9714,32.9794,32.9634,32.9714,76000.0
2013-04-01 12:20:00,41.3,41.3,41.25,41.25,42200.0,32.9714,32.9714,32.9315,32.9315,42200.0
2013-04-01 12:25:00,41.25,41.29,41.25,41.28,24900.0,32.9315,32.9634,32.9315,32.9555,24900.0
2013-04-01 12:30:00,41.27,41.28,41.25,41.25,39800.0,32.9475,32.9555,32.9315,32.9315,39800.0
2013-04-01 12:35:00,41.25,41.28,41.25,41.26,26100.0,32.9315,32.9555,32.9315,32.9395,26100.0
2013-04-01 12:40:00,41.27,41.27,41.25,41.26,362300.0,32.9475,32.9475,32.9315,32.9395,362300.0
2013-04-01 12:45:00,41.25,41.26,41.24,41.25,496200.0,32.9315,32.9395,32.9235,32.9315,496200.0
2013-04-01 12:50:00,41.25,41.29,41.25,41.25,334700.0,32.9315,32.9634,32.9315,32.9315,334700.0
2013-04-01 12:55:00,41.25,41.28,41.25,41.27,79600.0,32.9315,32.9555,32.9315,32.9475,79600.0
2013-04-01 13:00:00,41.27,41.28,41.25,41.27,328400.0,32.9475,32.9555,32.9315,32.9475,328400.0
2013-04-01 13:05:00,41.27,41.3,41.27,41.28,31400.0,32.9475,32.9714,32.9475,32.9555,31400.0
2013-04-01 13:10:00,41.29,41.3,41.28,41.29,29700.0,32.9634,32.9714,32.9555,32.9634,29700.0
2013-04-01 13:15:00,41.29,41.3,41.29,41.29,4500.0,32.9634,32.9714,32.9634,32.9634,4500.0
2013-04-01 13:20:00,41.3,41.3,41.28,41.29,155500.0,32.9714,32.9714,32.9555,32.9634,155500.0
2013-04-01 13:25:00,41.29,41.31,41.29,41.3,426800.0,32.9634,32.9794,32.9634,32.9714,426800.0
2013-04-01 13:30:00,41.3,41.32,41.3,41.32,58400.0,32.9714,32.9874,32.9714,32.9874,58400.0
2013-04-01 13:35:00,41.32,41.33,41.31,41.33,32200.0,32.9874,32.9954,32.9794,32.9954,32200.0
2013-04-01 13:40:00,41.32,41.33,41.27,41.27,193700.0,32.9874,32.9954,32.9475,32.9475,193700.0
2013-04-01 13:45:00,41.27,41.28,41.26,41.27,43900.0,32.9475,32.9555,32.9395,32.9475,43900.0
2013-04-01 13:50:00,41.27,41.29,41.27,41.28,60400.0,32.9475,32.9634,32.9475,32.9555,60400.0
2013-04-01 13:55:00,41.29,41.3,41.26,41.27,76500.0,32.9634,32.9714,32.9395,32.9475,76500.0
2013-04-01 14:00:00,41.28,41.3,41.27,41.27,88000.0,32.9555,32.9714,32.9475,32.9475,88000.0
2013-04-01 14:05:00,41.27,41.31,41.27,41.3,38100.0,32.9475,32.9794,32.9475,32.9714,38100.0
2013-04-01 14:10:00,41.3,41.31,41.27,41.3,117100.0,32.9714,32.9794,32.9475,32.9714,117100.0
2013-04-01 14:15:00,41.3,41.32,41.27,41.27,53300.0,32.9714,32.9874,32.9475,32.9475,53300.0
2013-04-01 14:20:00,41.27,41.3,41.27,41.27,66300.0,32.9475,32.9714,32.9475,32.9475,66300.0
2013-04-01 14:25:00,41.28,41.29,41.27,41.27,51400.0,32.9555,32.9634,32.9475,32.9475,51400.0
2013-04-01 14:30:00,41.27,41.28,41.22,41.22,98500.0,32.9475,32.9555,32.9076,32.9076,98500.0
2013-04-01 14:35:00,41.22,41.26,41.22,41.22,56700.0,32.9076,32.9395,32.9076,32.9076,56700.0
2013-04-01 14:40:00,41.23,41.25,41.22,41.24,130900.0,32.9155,32.9315,32.9076,32.9235,130900.0
2013-04-01 14:45:00,41.25,41.27,41.24,41.25,98500.0,32.9315,32.9475,32.9235,32.9315,98500.0
2013-04-01 14:50:00,41.25,41.27,41.25,41.27,55800.0,32.9315,32.9475,32.9315,32.9475,55800.0
2013-04-01 14:55:00,41.26,41.28,41.25,41.25,62600.0,32.9395,32.9555,32.9315,32.9315,62600.0
2013-04-01 15:00:00,41.25,41.27,41.23,41.27,265100.0,32.9315,32.9475,32.9155,32.9475,265100.0
2013-04-01 15:05:00,41.26,41.28,41.24,41.25,133300.0,32.9395,32.9555,32.9235,32.9315,133300.0
2013-04-01 15:10:00,41.25,41.25,41.22,41.24,58900.0,32.9315,32.9315,32.9076,32.9235,58900.0
2013-04-01 15:15:00,41.23,41.24,41.2,41.2,150400.0,32.9155,32.9235,32.8916,32.8916,150400.0
2013-04-01 15:20:00,41.2,41.21,41.17,41.19,654300.0,32.8916,32.8996,32.8676,32.8836,654300.0
2013-04-01 15:25:00,41.19,41.23,41.18,41.21,149200.0,32.8836,32.9155,32.8756,32.8996,149200.0
2013-04-01 15:30:00,41.22,41.24,41.17,41.2,184900.0,32.9076,32.9235,32.8676,32.8916,184900.0
2013-04-01 15:35:00,41.19,41.22,41.17,41.21,171000.0,32.8836,32.9076,32.8676,32.8996,171000.0
2013-04-01 15:40:00,41.21,41.22,41.17,41.22,273200.0,32.8996,32.9076,32.8676,32.9076,273200.0
2013-04-01 15:45:00,41.23,41.25,41.2,41.23,487200.0,32.9155,32.9315,32.8916,32.9155,487200.0
2013-04-01 15:50:00,41.23,41.25,41.21,41.22,240000.0,32.9155,32.9315,32.8996,32.9076,240000.0
2013-04-01 15:55:00,41.22,41.26,41.21,41.25,490100.0,32.9076,32.9395,32.8996,32.9315,490100.0
2013-04-02 09:30:00,41.39,41.44,41.37,41.42,184100.0,33.0433,33.0832,33.0273,33.0672,184100.0
2013-04-02 09:35:00,41.42,41.42,41.35,41.36,180300.0,33.0672,33.0672,33.0113,33.0193,180300.0
2013-04-02 09:40:00,41.36,41.38,41.32,41.34,62700.0,33.0193,33.0353,32.9874,33.0034,62700.0
2013-04-02 09:45:00,41.35,41.38,41.33,41.38,47700.0,33.0113,33.0353,32.9954,33.0353,47700.0
2013-04-02 09:50:00,41.38,41.41,41.36,41.36,105900.0,33.0353,33.0592,33.0193,33.0193,105900.0
2013-04-02 09:55:00,41.36,41.38,41.34,41.37,40300.0,33.0193,33.0353,33.0034,33.0273,40300.0
2013-04-02 10:00:00,41.37,41.43,41.37,41.39,137100.0,33.0273,33.0752,33.0273,33.0433,137100.0
2013-04-02 10:05:00,41.4,41.43,41.39,41.43,83800.0,33.0513,33.0752,33.0433,33.0752,83800.0
2013-04-02 10:10:00,41.42,41.42,41.36,41.36,282900.0,33.0672,33.0672,33.0193,33.0193,282900.0
2013-04-02 10:15:00,41.36,41.38,41.33,41.33,203500.0,33.0193,33.0353,32.9954,32.9954,203500.0
2013-04-02 10:20:00,41.33,41.37,41.33,41.37,71500.0,32.9954,33.0273,32.9954,33.0273,71500.0
2013-04-02 10:25:00,41.37,41.37,41.33,41.34,103200.0,33.0273,33.0273,32.9954,33.0034,103200.0
2013-04-02 10:30:00,41.34,41.34,41.28,41.3,105800.0,33.0034,33.0034,32.9555,32.9714,105800.0
2013-04-02 10:35:00,41.3,41.35,41.29,41.35,215800.0,32.9714,33.0113,32.9634,33.0113,215800.0
2013-04-02 10:40:00,41.36,41.38,41.33,41.34,346400.0,33.0193,33.0353,32.9954,33.0034,346400.0
2013-04-02 10:45:00,41.35,41.4,41.35,41.38,67800.0,33.0113,33.0513,33.0113,33.0353,67800.0
2013-04-02 10:50:00,41.39,41.4,41.36,41.4,34700.0,33.0433,33.0513,33.0193,33.0513,34700.0
2013-04-02 10:55:00,41.39,41.4,41.38,41.39,53000.0,33.0433,33.0513,33.0353,33.0433,53000.0
2013-04-02 11:00:00,41.39,41.4,41.37,41.39,34600.0,33.0433,33.0513,33.0273,33.0433,34600.0
2013-04-02 11:05:00,41.4,41.4,41.36,41.36,42100.0,33.0513,33.0513,33.0193,33.0193,42100.0
2013-04-02 11:10:00,41.36,41.38,41.36,41.37,44400.0,33.0193,33.0353,33.0193,33.0273,44400.0
2013-04-02 11:15:00,41.37,41.4,41.36,41.39,35400.0,33.0273,33.0513,33.0193,33.0433,35400.0
2013-04-02 11:20:00,41.39,41.41,41.38,41.4,59000.0,33.0433,33.0592,33.0353,33.0513,59000.0
2013-04-02 11:25:00,41.41,41.41,41.37,41.38,51500.0,33.0592,33.0592,33.0273,33.0353,51500.0
2013-04-02 11:30:00,41.38,41.41,41.37,41.41,65500.0,33.0353,33.0592,33.0273,33.0592,65500.0
2013-04-02 11:35:00,41.41,41.41,41.37,41.38,99300.0,33.0592,33.0592,33.0273,33.0353,99300.0
2013-04-02 11:40:00,41.38,41.39,41.36,41.36,54400.0,33.0353,33.0433,33.0193,33.0193,54400.0
2013-04-02 11:45:00,41.36,41.36,41.32,41.33,46900.0,33.0193,33.0193,32.9874,32.9954,46900.0
2013-04-02 11:50:00,41.33,41.34,41.32,41.34,36500.0,32.9954,33.0034,32.9874,33.0034,36500.0
2013-04-02 11:55:00,41.34,41.36,41.34,41.35,100400.0,33.0034,33.0193,33.0034,33.0113,100400.0
2013-04-02 12:00:00,41.36,41.36,41.34,41.35,31200.0,33.0193,33.0193,33.0034,33.0113,31200.0
2013-04-02 12:05:00,41.36,41.36,41.35,41.36,52300.0,33.0193,33.0193,33.0113,33.0193,52300.0
2013-04-02 12:10:00,41.36,41.36,41.34,41.35,32600.0,33.0193,33.0193,33.0034,33.0113,32600.0
2013-04-02 12:15:00,41.35,41.37,41.35,41.36,80300.0,33.0113,33.0273,33.0113,33.0193,80300.0
2013-04-02 12:20:00,41.36,41.36,41.34,41.35,38200.0,33.0193,33.0193,33.0034,33.0113,38200.0
2013-04-02 12:25:00,41.35,41.36,41.34,41.36,33500.0,33.0113,33.0193,33.0034,33.0193,33500.0
2013-04-02 12:30:00,41.36,41.37,41.35,41.36,37200.0,33.0193,33.0273,33.0113,33.0193,37200.0
2013-04-02 12:35:00,41.36,41.37,41.35,41.36,70100.0,33.0193,33.0273,33.0113,33.0193,70100.0
2013-04-02 12:40:00,41.36,41.37,41.33,41.33,145000.0,33.0193,33.0273,32.9954,32.9954,145000.0
2013-04-02 12:45:00,41.34,41.36,41.34,41.36,41300.0,33.0034,33.0193,33.0034,33.0193,41300.0
2013-04-02 12:50:00,41.36,41.37,41.35,41.37,35200.0,33.0193,33.0273,33.0113,33.0273,35200.0
2013-04-02 12:55:00,41.37,41.37,41.36,41.37,11600.0,33.0273,33.0273,33.0193,33.0273,11600.0
2013-04-02 13:00:00,41.37,41.38,41.36,41.38,27200.0,33.0273,33.0353,33.0193,33.0353,27200.0
2013-04-02 13:05:00,41.37,41.38,41.35,41.36,46700.0,33.0273,33.0353,33.0113,33.0193,46700.0
2013-04-02 13:10:00,41.36,41.36,41.35,41.36,25300.0,33.0193,33.0193,33.0113,33.0193,25300.0
2013-04-02 13:15:00,41.36,41.36,41.32,41.32,175800.0,33.0193,33.0193,32.9874,32.9874,175800.0
2013-04-02 13:20:00,41.31,41.33,41.3,41.33,26600.0,32.9794,32.9954,32.9714,32.9954,26600.0
2013-04-02 13:25:00,41.33,41.33,41.29,41.3,146200.0,32.9954,32.9954,32.9634,32.9714,146200.0
2013-04-02 13:30:00,41.3,41.34,41.29,41.33,27500.0,32.9714,33.0034,32.9634,32.9954,27500.0
2013-04-02 13:35:00,41.34,41.35,41.33,41.35,105600.0,33.0034,33.0113,32.9954,33.0113,105600.0
2013-04-02 13:40:00,41.34,41.36,41.34,41.34,43500.0,33.0034,33.0193,33.0034,33.0034,43500.0
2013-04-02 13:45:00,41.34,41.37,41.34,41.35,43500.0,33.0034,33.0273,33.0034,33.0113,43500.0
2013-04-02 13:50:00,41.34,41.38,41.34,41.37,58600.0,33.0034,33.0353,33.0034,33.0273,58600.0
2013-04-02 13:55:00,41.37,41.37,41.35,41.36,56500.0,33.0273,33.0273,33.0113,33.0193,56500.0
2013-04-02 14:00:00,41.35,41.36,41.34,41.34,45200.0,33.0113,33.0193,33.0034,33.0034,45200.0
2013-04-02 14:05:00,41.35,41.36,41.33,41.35,38900.0,33.0113,33.0193,32.9954,33.0113,38900.0
2013-04-02 14:10:00,41.35,41.35,41.34,41.34,7900.0,33.0113,33.0113,33.0034,33.0034,7900.0
2013-04-02 14:15:00,41.34,41.35,41.31,41.32,20800.0,33.0034,33.0113,32.9794,32.9874,20800.0
2013-04-02 14:20:00,41.32,41.33,41.31,41.32,67700.0,32.9874,32.9954,32.9794,32.9874,67700.0
2013-04-02 14:25:00,41.32,41.32,41.27,41.27,50200.0,32.9874,32.9874,32.9475,32.9475,50200.0
2013-04-02 14:30:00,41.27,41.27,41.21,41.21,1099600.0,32.9475,32.9475,32.8996,32.8996,1099600.0
2013-04-02 14:35:00,41.21,41.22,41.18,41.2,958300.0,32.8996,32.9076,32.8756,32.8916,958300.0
2013-04-02 14:40:00,41.2,41.21,41.16,41.18,357500.0,32.8916,32.8996,32.8597,32.8756,357500.0
2013-04-02 14:45:00,41.19,41.2,41.16,41.16,298000.0,32.8836,32.8916,32.8597,32.8597,298000.0
2013-04-02 14:50:00,41.16,41.17,41.13,41.13,535600.0,32.8597,32.8676,32.8357,32.8357,535600.0
2013-04-02 14:55:00,41.13,41.19,41.13,41.19,239800.0,32.8357,32.8836,32.8357,32.8836,239800.0
2013-04-02 15:00:00,41.18,41.23,41.17,41.22,62800.0,32.8756,32.9155,32.8676,32.9076,62800.0
2013-04-02 15:05:00,41.22,41.23,41.19,41.19,23500.0,32.9076,32.9155,32.8836,32.8836,23500.0
2013-04-02 15:10:00,41.19,41.2,41.16,41.17,87300.0,32.8836,32.8916,32.8597,32.8676,87300.0
2013-04-02 15:15:00,41.18,41.18,41.13,41.13,89100.0,32.8756,32.8756,32.8357,32.8357,89100.0
2013-04-02 15:20:00,41.13,41.14,41.11,41.13,106700.0,32.8357,32.8437,32.8197,32.8357,106700.0
2013-04-02 15:25:00,41.13,41.16,41.13,41.13,125800.0,32.8357,32.8597,32.8357,32.8357,125800.0
2013-04-02 15:30:00,41.13,41.17,41.12,41.16,63500.0,32.8357,32.8676,32.8277,32.8597,63500.0
2013-04-02 15:35:00,41.16,41.17,41.11,41.11,97800.0,32.8597,32.8676,32.8197,32.8197,97800.0
2013-04-02 15:40:00,41.12,41.12,41.06,41.06,130400.0,32.8277,32.8277,32.7798,32.7798,130400.0
2013-04-02 15:45:00,41.06,41.1,41.04,41.08,317800.0,32.7798,32.8118,32.7639,32.7958,317800.0
2013-04-02 15:50:00,41.09,41.12,41.09,41.1,520100.0,32.8038,32.8277,32.8038,32.8118,520100.0
2013-04-02 15:55:00,41.1,41.17,41.1,41.16,551900.0,32.8118,32.8676,32.8118,32.8597,551900.0
2013-04-03 09:30:00,41.2,41.22,41.13,41.22,271500.0,32.8916,32.9076,32.8357,32.9076,271500.0
2013-04-03 09:35:00,41.22,41.26,41.2,41.25,165700.0,32.9076,32.9395,32.8916,32.9315,165700.0
2013-04-03 09:40:00,41.24,41.26,41.16,41.17,845200.0,32.9235,32.9395,32.8597,32.8676,845200.0
2013-04-03 09:45:00,41.18,41.22,41.18,41.2,267400.0,32.8756,32.9076,32.8756,32.8916,267400.0
2013-04-03 09:50:00,41.2,41.21,41.17,41.19,154800.0,32.8916,32.8996,32.8676,32.8836,154800.0
2013-04-03 09:55:00,41.2,41.24,41.2,41.24,100500.0,32.8916,32.9235,32.8916,32.9235,100500.0
2013-04-03 10:00:00,41.23,41.23,41.05,41.05,807700.0,32.9155,32.9155,32.7718,32.7718,807700.0
2013-04-03 10:05:00,41.04,41.07,41.0,41.05,334600.0,32.7639,32.7878,32.7319,32.7718,334600.0
2013-04-03 10:10:00,41.05,41.05,40.99,40.99,261700.0,32.7718,32.7718,32.7239,32.7239,261700.0
2013-04-03 10:15:00,41.0,41.04,40.98,41.04,550400.0,32.7319,32.7639,32.716,32.7639,550400.0
2013-04-03 10:20:00,41.04,41.08,41.0,41.07,161300.0,32.7639,32.7958,32.7319,32.7878,161300.0
2013-04-03 10:25:00,41.07,41.08,41.04,41.05,24800.0,32.7878,32.7958,32.7639,32.7718,24800.0
2013-04-03 10:30:00,41.05,41.06,41.02,41.03,181400.0,32.7718,32.7798,32.7479,32.7559,181400.0
2013-04-03 10:35:00,41.04,41.06,41.0,41.04,252600.0,32.7639,32.7798,32.7319,32.7639,252600.0
2013-04-03 10:40:00,41.04,41.05,41.02,41.02,57800.0,32.7639,32.7718,32.7479,32.7479,57800.0
2013-04-03 10:45:00,41.02,41.08,41.02,41.05,160300.0,32.7479,32.7958,32.7479,32.7718,160300.0
2013-04-03 10:50:00,41.05,41.09,41.05,41.09,293200.0,32.7718,32.8038,32.7718,32.8038,293200.0
2013-04-03 10:55:00,41.08,41.08,40.99,41.0,115500.0,32.7958,32.7958,32.7239,32.7319,115500.0
2013-04-03 11:00:00,41.0,41.01,40.95,40.96,355900.0,32.7319,32.7399,32.692,32.7,355900.0
2013-04-03 11:05:00,40.96,40.96,40.94,40.95,164000.0,32.7,32.7,32.684,32.692,164000.0
2013-04-03 11:10:00,40.94,40.96,40.9,40.95,261900.0,32.684,32.7,32.6521,32.692,261900.0
2013-04-03 11:15:00,40.95,40.96,40.93,40.94,105600.0,32.692,32.7,32.676,32.684,105600.0
2013-04-03 11:20:00,40.95,40.99,40.94,40.98,64700.0,32.692,32.7239,32.684,32.716,64700.0
2013-04-03 11:25:00,40.98,41.0,40.97,41.0,130600.0,32.716,32.7319,32.708,32.7319,130600.0
2013-04-03 11:30:00,40.99,41.02,40.99,40.99,423700.0,32.7239,32.7479,32.7239,32.7239,423700.0
2013-04-03 11:35:00,40.99,41.02,40.99,41.01,308400.0,32.7239,32.7479,32.7239,32.7399,308400.0
2013-04-03 11:40:00,41.02,41.02,40.99,41.01,46100.0,32.7479,32.7479,32.7239,32.7399,46100.0
2013-04-03 11:45:00,41.0,41.06,41.0,41.05,102600.0,32.7319,32.7798,32.7319,32.7718,102600.0
2013-04-03 11:50:00,41.05,41.09,41.04,41.08,322500.0,32.7718,32.8038,32.7639,32.7958,322500.0
2013-04-03 11:55:00,41.08,41.11,41.07,41.09,303700.0,32.7958,32.8197,32.7878,32.8038,303700.0
2013-04-03 12:00:00,41.09,41.11,41.06,41.08,838700.0,32.8038,32.8197,32.7798,32.7958,838700.0
2013-04-03 12:05:00,41.07,41.08,41.05,41.06,74500.0,32.7878,32.7958,32.7718,32.7798,74500.0
2013-04-03 12:10:00,41.07,41.1,41.06,41.09,43200.0,32.7878,32.8118,32.7798,32.8038,43200.0
2013-04-03 12:15:00,41.09,41.09,41.05,41.05,113400.0,32.8038,32.8038,32.7718,32.7718,113400.0
2013-04-03 12:20:00,41.04,41.07,41.03,41.05,30500.0,32.7639,32.7878,32.7559,32.7718,30500.0
2013-04-03 12:25:00,41.04,41.05,41.02,41.02,171300.0,32.7639,32.7718,32.7479,32.7479,171300.0
2013-04-03 12:30:00,41.02,41.07,41.02,41.06,33400.0,32.7479,32.7878,32.7479,32.7798,33400.0
2013-04-03 12:35:00,41.06,41.06,41.03,41.04,151400.0,32.7798,32.7798,32.7559,32.7639,151400.0
2013-04-03 12:40:00,41.03,41.04,41.0,41.01,47500.0,32.7559,32.7639,32.7319,32.7399,47500.0
2013-04-03 12:45:00,41.01,41.02,40.99,41.01,63300.0,32.7399,32.7479,32.7239,32.7399,63300.0
2013-04-03 12:50:00,41.0,41.04,40.99,41.03,205800.0,32.7319,32.7639,32.7239,32.7559,205800.0
2013-04-03 12:55:00,41.04,41.06,41.03,41.06,44800.0,32.7639,32.7798,32.7559,32.7798,44800.0
2013-04-03 13:00:00,41.05,41.09,41.05,41.09,48200.0,32.7718,32.8038,32.7718,32.8038,48200.0
2013-04-03 13:05:00,41.09,41.1,41.08,41.08,80700.0,32.8038,32.8118,32.7958,32.7958,80700.0
2013-04-03 13:10:00,41.09,41.1,41.06,41.06,37800.0,32.8038,32.8118,32.7798,32.7798,37800.0
2013-04-03 13:15:00,41.06,41.07,41.02,41.06,629200.0,32.7798,32.7878,32.7479,32.7798,629200.0
2013-04-03 13:20:00,41.06,41.06,40.99,41.02,704700.0,32.7798,32.7798,32.7239,32.7479,704700.0
2013-04-03 13:25:00,41.02,41.04,40.98,40.99,138700.0,32.7479,32.7639,32.716,32.7239,138700.0
2013-04-03 13:30:00,40.99,41.0,40.91,40.92,158900.0,32.7239,32.7319,32.6601,32.6681,158900.0
2013-04-03 13:35:00,40.92,40.93,40.87,40.88,370700.0,32.6681,32.676,32.6281,32.6361,370700.0
2013-04-03 13:40:00,40.89,40.91,40.85,40.89,226800.0,32.6441,32.6601,32.6122,32.6441,226800.0
2013-04-03 13:45:00,40.89,40.92,40.88,40.91,58700.0,32.6441,32.6681,32.6361,32.6601,58700.0
2013-04-03 13:50:00,40.9,40.91,40.87,40.91,115700.0,32.6521,32.6601,32.6281,32.6601,115700.0
2013-04-03 13:55:00,40.91,40.91,40.86,40.87,335100.0,32.6601,32.6601,32.6202,32.6281,335100.0
2013-04-03 14:00:00,40.85,40.89,40.84,40.86,131100.0,32.6122,32.6441,32.6042,32.6202,131100.0
2013-04-03 14:05:00,40.87,40.9,40.83,40.9,153300.0,32.6281,32.6521,32.5962,32.6521,153300.0
2013-04-03 14:10:00,40.89,40.94,40.89,40.94,181600.0,32.6441,32.684,32.6441,32.684,181600.0
2013-04-03 14:15:00,40.94,40.96,40.93,40.95,182800.0,32.684,32.7,32.676,32.692,182800.0
2013-04-03 14:20:00,40.95,40.95,40.92,40.92,28300.0,32.692,32.692,32.6681,32.6681,28300.0
2013-04-03 14:25:00,40.91,40.94,40.89,40.91,31400.0,32.6601,32.684,32.6441,32.6601,31400.0
2013-04-03 14:30:00,40.91,40.94,40.91,40.94,60500.0,32.6601,32.684,32.6601,32.684,60500.0
2013-04-03 14:35:00,40.93,40.95,40.91,40.95,57100.0,32.676,32.692,32.6601,32.692,57100.0
2013-04-03 14:40:00,40.95,41.01,40.95,40.99,68400.0,32.692,32.7399,32.692,32.7239,68400.0
2013-04-03 14:45:00,40.99,41.03,40.98,41.02,286600.0,32.7239,32.7559,32.716,32.7479,286600.0
2013-04-03 14:50:00,41.01,41.06,41.01,41.05,1273500.0,32.7399,32.7798,32.7399,32.7718,1273500.0
2013-04-03 14:55:00,41.06,41.07,41.03,41.05,135000.0,32.7798,32.7878,32.7559,32.7718,135000.0
2013-04-03 15:00:00,41.05,41.06,40.98,40.98,148700.0,32.7718,32.7798,32.716,32.716,148700.0
2013-04-03 15:05:00,40.98,41.0,40.96,40.96,207600.0,32.716,32.7319,32.7,32.7,207600.0
2013-04-03 15:10:00,40.96,40.98,40.94,40.98,109100.0,32.7,32.716,32.684,32.716,109100.0
2013-04-03 15:15:00,40.97,40.98,40.93,40.94,79100.0,32.708,32.716,32.676,32.684,79100.0
2013-04-03 15:20:00,40.94,40.95,40.9,40.93,242400.0,32.684,32.692,32.6521,32.676,242400.0
2013-04-03 15:25:00,40.92,40.94,40.9,40.93,234700.0,32.6681,32.684,32.6521,32.676,234700.0
2013-04-03 15:30:00,40.92,40.92,40.86,40.87,431700.0,32.6681,32.6681,32.6202,32.6281,431700.0
2013-04-03 15:35:00,40.87,40.87,40.81,40.84,497300.0,32.6281,32.6281,32.5802,32.6042,497300.0
2013-04-03 15:40:00,40.84,40.93,40.8,40.9,1127500.0,32.6042,32.676,32.5723,32.6521,1127500.0
2013-04-03 15:45:00,40.89,40.96,40.89,40.93,580600.0,32.6441,32.7,32.6441,32.676,580600.0
2013-04-03 15:50:00,40.93,40.96,40.92,40.93,412700.0,32.676,32.7,32.6681,32.676,412700.0
2013-04-03 15:55:00,40.92,40.96,40.87,40.89,854800.0,32.6681,32.7,32.6281,32.6441,854800.0
2013-04-04 09:30:00,40.91,41.01,40.89,41.0,453400.0,32.6601,32.7399,32.6441,32.7319,453400.0
2013-04-04 09:35:00,40.99,40.99,40.92,40.94,280500.0,32.7239,32.7239,32.6681,32.684,280500.0
2013-04-04 09:40:00,40.94,41.02,40.94,41.02,367200.0,32.684,32.7479,32.684,32.7479,367200.0
2013-04-04 09:45:00,41.02,41.07,41.01,41.02,87400.0,32.7479,32.7878,32.7399,32.7479,87400.0
2013-04-04 09:50:00,41.01,41.05,40.99,41.0,144900.0,32.7399,32.7718,32.7239,32.7319,144900.0
2013-04-04 09:55:00,41.0,41.02,40.99,41.02,63100.0,32.7319,32.7479,32.7239,32.7479,63100.0
2013-04-04 10:00:00,41.0,41.09,41.0,41.07,119000.0,32.7319,32.8038,32.7319,32.7878,119000.0
2013-04-04 10:05:00,41.07,41.08,41.04,41.06,148400.0,32.7878,32.7958,32.7639,32.7798,148400.0
2013-04-04 10:10:00,41.05,41.07,41.02,41.07,123400.0,32.7718,32.7878,32.7479,32.7878,123400.0
2013-04-04 10:15:00,41.07,41.07,41.04,41.04,104700.0,32.7878,32.7878,32.7639,32.7639,104700.0
2013-04-04 10:20:00,41.04,41.05,41.02,41.02,41900.0,32.7639,32.7718,32.7479,32.7479,41900.0
2013-04-04 10:25:00,41.03,41.04,40.91,40.94,228700.0,32.7559,32.7639,32.6601,32.684,228700.0
2013-04-04 10:30:00,40.93,41.03,40.93,41.0,1399500.0,32.676,32.7559,32.676,32.7319,1399500.0
2013-04-04 10:35:00,41.01,41.02,40.97,40.99,181900.0,32.7399,32.7479,32.708,32.7239,181900.0
2013-04-04 10:40:00,40.99,41.07,40.98,41.06,122000.0,32.7239,32.7878,32.716,32.7798,122000.0
2013-04-04 10:45:00,41.05,41.06,41.04,41.05,94000.0,32.7718,32.7798,32.7639,32.7718,94000.0
2013-04-04 10:50:00,41.05,41.11,41.05,41.1,234900.0,32.7718,32.8197,32.7718,32.8118,234900.0
2013-04-04 10:55:00,41.09,41.1,41.03,41.04,59000.0,32.8038,32.8118,32.7559,32.7639,59000.0
2013-04-04 11:00:00,41.05,41.07,41.04,41.07,18600.0,32.7718,32.7878,32.7639,32.7878,18600.0
2013-04-04 11:05:00,41.07,41.09,41.03,41.03,37300.0,32.7878,32.8038,32.7559,32.7559,37300.0
2013-04-04 11:10:00,41.04,41.08,41.03,41.04,103300.0,32.7639,32.7958,32.7559,32.7639,103300.0
2013-04-04 11:15:00,41.04,41.07,41.03,41.07,37500.0,32.7639,32.7878,32.7559,32.7878,37500.0
2013-04-04 11:20:00,41.08,41.11,41.06,41.09,335200.0,32.7958,32.8197,32.7798,32.8038,335200.0
2013-04-04 11:25:00,41.09,41.11,41.07,41.09,54700.0,32.8038,32.8197,32.7878,32.8038,54700.0
2013-04-04 11:30:00,41.08,41.09,41.03,41.04,170700.0,32.7958,32.8038,32.7559,32.7639,170700.0
2013-04-04 11:35:00,41.04,41.05,41.0,41.0,34400.0,32.7639,32.7718,32.7319,32.7319,34400.0
2013-04-04 11:40:00,41.01,41.04,41.01,41.03,22000.0,32.7399,32.7639,32.7399,32.7559,22000.0
2013-04-04 11:45:00,41.03,41.05,41.01,41.04,101200.0,32.7559,32.7718,32.7399,32.7639,101200.0
2013-04-04 11:50:00,41.03,41.04,41.0,41.02,84400.0,32.7559,32.7639,32.7319,32.7479,84400.0
2013-04-04 11:55:00,41.02,41.04,41.01,41.02,52500.0,32.7479,32.7639,32.7399,32.7479,52500.0
2013-04-04 12:00:00,41.02,41.03,40.96,40.97,136700.0,32.7479,32.7559,32.7,32.708,136700.0
2013-04-04 12:05:00,40.97,40.99,40.94,40.98,98500.0,32.708,32.7239,32.684,32.716,98500.0
2013-04-04 12:10:00,40.98,40.98,40.93,40.97,87100.0,32.716,32.716,32.676,32.708,87100.0
2013-04-04 12:15:00,40.97,40.99,40.96,40.98,20200.0,32.708,32.7239,32.7,32.716,20200.0
2013-04-04 12:20:00,40.98,41.0,40.94,40.95,73300.0,32.716,32.7319,32.684,32.692,73300.0
2013-04-04 12:25:00,40.95,40.96,40.94,40.95,29700.0,32.692,32.7,32.684,32.692,29700.0
2013-04-04 12:30:00,40.95,40.99,40.95,40.99,39600.0,32.692,32.7239,32.692,32.7239,39600.0
2013-04-04 12:35:00,40.99,41.01,40.98,40.99,113800.0,32.7239,32.7399,32.716,32.7239,113800.0
2013-04-04 12:40:00,40.98,40.99,40.95,40.98,33500.0,32.716,32.7239,32.692,32.716,33500.0
2013-04-04 12:45:00,40.98,41.01,40.97,41.01,23600.0,32.716,32.7399,32.708,32.7399,23600.0
2013-04-04 12:50:00,41.0,41.0,40.95,40.96,22000.0,32.7319,32.7319,32.692,32.7,22000.0
2013-04-04 12:55:00,40.96,40.99,40.94,40.97,36000.0,32.7,32.7239,32.684,32.708,36000.0
2013-04-04 13:00:00,40.97,40.97,40.95,40.95,32700.0,32.708,32.708,32.692,32.692,32700.0
2013-04-04 13:05:00,40.96,40.96,40.92,40.92,15600.0,32.7,32.7,32.6681,32.6681,15600.0
2013-04-04 13:10:00,40.92,40.92,40.88,40.9,229800.0,32.6681,32.6681,32.6361,32.6521,229800.0
2013-04-04 13:15:00,40.89,40.92,40.87,40.92,29500.0,32.6441,32.6681,32.6281,32.6681,29500.0
2013-04-04 13:20:00,40.92,40.93,40.91,40.91,21200.0,32.6681,32.676,32.6601,32.6601,21200.0
2013-04-04 13:25:00,40.92,40.95,40.92,40.93,146400.0,32.6681,32.692,32.6681,32.676,146400.0
2013-04-04 13:30:00,40.93,40.93,40.91,40.92,72800.0,32.676,32.676,32.6601,32.6681,72800.0
2013-04-04 13:35:00,40.92,40.96,40.92,40.94,56600.0,32.6681,32.7,32.6681,32.684,56600.0
2013-04-04 13:40:00,40.94,41.02,40.94,41.0,584500.0,32.684,32.7479,32.684,32.7319,584500.0
2013-04-04 13:45:00,41.0,41.04,41.0,41.03,878700.0,32.7319,32.7639,32.7319,32.7559,878700.0
2013-04-04 13:50:00,41.03,41.03,41.0,41.01,33500.0,32.7559,32.7559,32.7319,32.7399,33500.0
2013-04-04 13:55:00,41.0,41.01,41.0,41.0,34700.0,32.7319,32.7399,32.7319,32.7319,34700.0
2013-04-04 14:00:00,40.99,40.99,40.96,40.96,55300.0,32.7239,32.7239,32.7,32.7,55300.0
2013-04-04 14:05:00,40.96,40.98,40.95,40.96,68800.0,32.7,32.716,32.692,32.7,68800.0
2013-04-04 14:10:00,40.97,40.98,40.96,40.98,14100.0,32.708,32.716,32.7,32.716,14100.0
2013-04-04 14:15:00,40.98,41.02,40.97,41.02,49000.0,32.716,32.7479,32.708,32.7479,49000.0
2013-04-04 14:20:00,41.02,41.04,40.99,41.03,74500.0,32.7479,32.7639,32.7239,32.7559,74500.0
2013-04-04 14:25:00,41.03,41.04,41.01,41.03,204800.0,32.7559,32.7639,32.7399,32.7559,204800.0
2013-04-04 14:30:00,41.03,41.04,41.02,41.04,32400.0,32.7559,32.7639,32.7479,32.7639,32400.0
2013-04-04 14:35:00,41.04,41.04,41.01,41.01,35700.0,32.7639,32.7639,32.7399,32.7399,35700.0
2013-04-04 14:40:00,41.02,41.03,41.01,41.03,100700.0,32.7479,32.7559,32.7399,32.7559,100700.0
2013-04-04 14:45:00,41.04,41.04,41.02,41.03,37700.0,32.7639,32.7639,32.7479,32.7559,37700.0
2013-04-04 14:50:00,41.03,41.03,41.0,41.0,49600.0,32.7559,32.7559,32.7319,32.7319,49600.0
2013-04-04 14:55:00,41.0,41.01,40.99,41.0,24300.0,32.7319,32.7399,32.7239,32.7319,24300.0
2013-04-04 15:00:00,41.0,41.02,40.99,41.02,41200.0,32.7319,32.7479,32.7239,32.7479,41200.0
2013-04-04 15:05:00,41.03,41.04,41.01,41.02,49100.0,32.7559,32.7639,32.7399,32.7479,49100.0
2013-04-04 15:10:00,41.02,41.05,41.0,41.04,66000.0,32.7479,32.7718,32.7319,32.7639,66000.0
2013-04-04 15:15:00,41.04,41.04,40.98,40.99,114100.0,32.7639,32.7639,32.716,32.7239,114100.0
2013-04-04 15:20:00,40.99,41.03,40.98,41.02,693500.0,32.7239,32.7559,32.716,32.7479,693500.0
2013-04-04 15:25:00,41.02,41.02,40.99,40.99,156700.0,32.7479,32.7479,32.7239,32.7239,156700.0
2013-04-04 15:30:00,40.98,41.02,40.98,40.99,84400.0,32.716,32.7479,32.716,32.7239,84400.0
2013-04-04 15:35:00,40.99,41.03,40.99,41.0,114600.0,32.7239,32.7559,32.7239,32.7319,114600.0
2013-04-04 15:40:00,41.01,41.02,40.99,41.02,151300.0,32.7399,32.7479,32.7239,32.7479,151300.0
2013-04-04 15:45:00,41.01,41.04,41.0,41.01,241500.0,32.7399,32.7639,32.7319,32.7399,241500.0
2013-04-04 15:50:00,41.0,41.05,41.0,41.04,193300.0,32.7319,32.7718,32.7319,32.7639,193300.0
2013-04-04 15:55:00,41.03,41.08,41.02,41.06,667900.0,32.7559,32.7958,32.7479,32.7798,667900.0
2013-04-05 09:30:00,40.51,40.55,40.48,40.5,309700.0,32.3407,32.3727,32.3168,32.3328,309700.0
2013-04-05 09:35:00,40.5,40.56,40.44,40.56,164300.0,32.3328,32.3807,32.2849,32.3807,164300.0
2013-04-05 09:40:00,40.56,40.64,40.54,40.64,353300.0,32.3807,32.4445,32.3647,32.4445,353300.0
2013-04-05 09:45:00,40.64,40.68,40.61,40.67,143800.0,32.4445,32.4765,32.4206,32.4685,143800.0
2013-04-05 09:50:00,40.67,40.67,40.57,40.59,173200.0,32.4685,32.4685,32.3886,32.4046,173200.0
2013-04-05 09:55:00,40.58,40.65,40.54,40.58,164700.0,32.3966,32.4525,32.3647,32.3966,164700.0
2013-04-05 10:00:00,40.58,40.6,40.55,40.59,113600.0,32.3966,32.4126,32.3727,32.4046,113600.0
2013-04-05 10:05:00,40.59,40.64,40.55,40.63,294200.0,32.4046,32.4445,32.3727,32.4365,294200.0
2013-04-05 10:10:00,40.63,40.64,40.58,40.61,260900.0,32.4365,32.4445,32.3966,32.4206,260900.0
2013-04-05 10:15:00,40.61,40.61,40.55,40.57,45600.0,32.4206,32.4206,32.3727,32.3886,45600.0
2013-04-05 10:20:00,40.57,40.63,40.57,40.63,39000.0,32.3886,32.4365,32.3886,32.4365,39000.0
2013-04-05 10:25:00,40.63,40.69,40.62,40.67,98400.0,32.4365,32.4844,32.4286,32.4685,98400.0
2013-04-05 10:30:00,40.68,40.73,40.66,40.66,887800.0,32.4765,32.5164,32.4605,32.4605,887800.0
2013-04-05 10:35:00,40.66,40.7,40.65,40.7,63800.0,32.4605,32.4924,32.4525,32.4924,63800.0
2013-04-05 10:40:00,40.71,40.71,40.65,40.68,92500.0,32.5004,32.5004,32.4525,32.4765,92500.0
2013-04-05 10:45:00,40.67,40.69,40.66,40.68,125800.0,32.4685,32.4844,32.4605,32.4765,125800.0
2013-04-05 10:50:00,40.68,40.71,40.66,40.7,511700.0,32.4765,32.5004,32.4605,32.4924,511700.0
2013-04-05 10:55:00,40.71,40.74,40.68,40.69,266800.0,32.5004,32.5244,32.4765,32.4844,266800.0
2013-04-05 11:00:00,40.68,40.75,40.68,40.75,103200.0,32.4765,32.5323,32.4765,32.5323,103200.0
2013-04-05 11:05:00,40.74,40.74,40.69,40.7,116100.0,32.5244,32.5244,32.4844,32.4924,116100.0
2013-04-05 11:10:00,40.71,40.76,40.7,40.75,160700.0,32.5004,32.5403,32.4924,32.5323,160700.0
2013-04-05 11:15:00,40.74,40.75,40.72,40.74,240600.0,32.5244,32.5323,32.5084,32.5244,240600.0
2013-04-05 11:20:00,40.73,40.75,40.73,40.75,68800.0,32.5164,32.5323,32.5164,32.5323,68800.0
2013-04-05 11:25:00,40.75,40.75,40.72,40.75,437500.0,32.5323,32.5323,32.5084,32.5323,437500.0
2013-04-05 11:30:00,40.74,40.77,40.73,40.75,112000.0,32.5244,32.5483,32.5164,32.5323,112000.0
2013-04-05 11:35:00,40.76,40.76,40.72,40.73,13700.0,32.5403,32.5403,32.5084,32.5164,13700.0
2013-04-05 11:40:00,40.73,40.74,40.72,40.73,159600.0,32.5164,32.5244,32.5084,32.5164,159600.0
2013-04-05 11:45:00,40.74,40.75,40.73,40.75,40000.0,32.5244,32.5323,32.5164,32.5323,40000.0
2013-04-05 11:50:00,40.75,40.75,40.71,40.73,20400.0,32.5323,32.5323,32.5004,32.5164,20400.0
2013-04-05 11:55:00,40.73,40.73,40.7,40.71,48200.0,32.5164,32.5164,32.4924,32.5004,48200.0
2013-04-05 12:00:00,40.7,40.71,40.68,40.7,198300.0,32.4924,32.5004,32.4765,32.4924,198300.0
2013-04-05 12:05:00,40.69,40.72,40.69,40.72,197400.0,32.4844,32.5084,32.4844,32.5084,197400.0
2013-04-05 12:10:00,40.72,40.72,40.7,40.71,55300.0,32.5084,32.5084,32.4924,32.5004,55300.0
2013-04-05 12:15:00,40.71,40.72,40.7,40.7,43400.0,32.5004,32.5084,32.4924,32.4924,43400.0
2013-04-05 12:20:00,40.69,40.72,40.67,40.67,31400.0,32.4844,32.5084,32.4685,32.4685,31400.0
2013-04-05 12:25:00,40.67,40.69,40.66,40.69,16600.0,32.4685,32.4844,32.4605,32.4844,16600.0
2013-04-05 12:30:00,40.7,40.74,40.69,40.73,148300.0,32.4924,32.5244,32.4844,32.5164,148300.0
2013-04-05 12:35:00,40.74,40.76,40.73,40.74,68400.0,32.5244,32.5403,32.5164,32.5244,68400.0
2013-04-05 12:40:00,40.75,40.76,40.73,40.73,83700.0,32.5323,32.5403,32.5164,32.5164,83700.0
2013-04-05 12:45:00,40.73,40.77,40.73,40.77,62300.0,32.5164,32.5483,32.5164,32.5483,62300.0
2013-04-05 12:50:00,40.77,40.77,40.72,40.73,629300.0,32.5483,32.5483,32.5084,32.5164,629300.0
2013-04-05 12:55:00,40.73,40.73,40.69,40.69,360800.0,32.5164,32.5164,32.4844,32.4844,360800.0
2013-04-05 13:00:00,40.7,40.73,40.69,40.72,192300.0,32.4924,32.5164,32.4844,32.5084,192300.0
2013-04-05 13:05:00,40.73,40.75,40.72,40.75,142100.0,32.5164,32.5323,32.5084,32.5323,142100.0
2013-04-05 13:10:00,40.75,40.77,40.74,40.76,151800.0,32.5323,32.5483,32.5244,32.5403,151800.0
2013-04-05 13:15:00,40.76,40.79,40.75,40.78,137800.0,32.5403,32.5643,32.5323,32.5563,137800.0
2013-04-05 13:20:00,40.78,40.8,40.78,40.78,12600.0,32.5563,32.5723,32.5563,32.5563,12600.0
2013-04-05 13:25:00,40.79,40.8,40.77,40.79,181200.0,32.5643,32.5723,32.5483,32.5643,181200.0
2013-04-05 13:30:00,40.79,40.83,40.79,40.8,173200.0,32.5643,32.5962,32.5643,32.5723,173200.0
2013-04-05 13:35:00,40.79,40.8,40.76,40.79,70800.0,32.5643,32.5723,32.5403,32.5643,70800.0
2013-04-05 13:40:00,40.79,40.81,40.77,40.8,353200.0,32.5643,32.5802,32.5483,32.5723,353200.0
2013-04-05 13:45:00,40.8,40.8,40.79,40.79,13800.0,32.5723,32.5723,32.5643,32.5643,13800.0
2013-04-05 13:50:00,40.79,40.8,40.79,40.8,10900.0,32.5643,32.5723,32.5643,32.5723,10900.0
2013-04-05 13:55:00,40.79,40.79,40.76,40.77,33900.0,32.5643,32.5643,32.5403,32.5483,33900.0
2013-04-05 14:00:00,40.77,40.8,40.76,40.77,249000.0,32.5483,32.5723,32.5403,32.5483,249000.0
2013-04-05 14:05:00,40.78,40.79,40.76,40.79,407200.0,32.5563,32.5643,32.5403,32.5643,407200.0
2013-04-05 14:10:00,40.79,40.79,40.75,40.75,110700.0,32.5643,32.5643,32.5323,32.5323,110700.0
2013-04-05 14:15:00,40.75,40.76,40.75,40.75,364200.0,32.5323,32.5403,32.5323,32.5323,364200.0
2013-04-05 14:20:00,40.76,40.79,40.75,40.79,34200.0,32.5403,32.5643,32.5323,32.5643,34200.0
2013-04-05 14:25:00,40.79,40.83,40.79,40.82,89700.0,32.5643,32.5962,32.5643,32.5882,89700.0
2013-04-05 14:30:00,40.81,40.86,40.81,40.86,24600.0,32.5802,32.6202,32.5802,32.6202,24600.0
2013-04-05 14:35:00,40.86,40.88,40.85,40.86,53100.0,32.6202,32.6361,32.6122,32.6202,53100.0
2013-04-05 14:40:00,40.86,40.87,40.85,40.87,44900.0,32.6202,32.6281,32.6122,32.6281,44900.0
2013-04-05 14:45:00,40.87,40.87,40.83,40.86,43500.0,32.6281,32.6281,32.5962,32.6202,43500.0
2013-04-05 14:50:00,40.86,40.86,40.84,40.84,21900.0,32.6202,32.6202,32.6042,32.6042,21900.0
2013-04-05 14:55:00,40.85,40.88,40.85,40.87,37500.0,32.6122,32.6361,32.6122,32.6281,37500.0
2013-04-05 15:00:00,40.87,40.87,40.8,40.85,46200.0,32.6281,32.6281,32.5723,32.6122,46200.0
2013-04-05 15:05:00,40.85,40.86,40.82,40.84,86100.0,32.6122,32.6202,32.5882,32.6042,86100.0
2013-04-05 15:10:00,40.84,40.87,40.83,40.84,47900.0,32.6042,32.6281,32.5962,32.6042,47900.0
2013-04-05 15:15:00,40.84,40.87,40.83,40.84,37000.0,32.6042,32.6281,32.5962,32.6042,37000.0
2013-04-05 15:20:00,40.84,40.86,40.8,40.86,45700.0,32.6042,32.6202,32.5723,32.6202,45700.0
2013-04-05 15:25:00,40.86,40.86,40.83,40.83,84100.0,32.6202,32.6202,32.5962,32.5962,84100.0
2013-04-05 15:30:00,40.84,40.84,40.8,40.83,91400.0,32.6042,32.6042,32.5723,32.5962,91400.0
2013-04-05 15:35:00,40.84,40.91,40.83,40.9,145000.0,32.6042,32.6601,32.5962,32.6521,145000.0
2013-04-05 15:40:00,40.9,40.96,40.9,40.92,113400.0,32.6521,32.7,32.6521,32.6681,113400.0
2013-04-05 15:45:00,40.93,40.99,40.93,40.99,199400.0,32.676,32.7239,32.676,32.7239,199400.0
2013-04-05 15:50:00,40.99,40.99,40.94,40.96,372100.0,32.7239,32.7239,32.684,32.7,372100.0
2013-04-05 15:55:00,40.96,41.0,40.94,40.96,822100.0,32.7,32.7319,32.684,32.7,822100.0
2013-04-08 09:30:00,40.94,41.03,40.94,41.0,159700.0,32.684,32.7559,32.684,32.7319,159700.0
2013-04-08 09:35:00,41.0,41.07,41.0,41.05,60500.0,32.7319,32.7878,32.7319,32.7718,60500.0
2013-04-08 09:40:00,41.05,41.09,41.02,41.02,138100.0,32.7718,32.8038,32.7479,32.7479,138100.0
2013-04-08 09:45:00,41.02,41.02,40.95,40.95,143000.0,32.7479,32.7479,32.692,32.692,143000.0
2013-04-08 09:50:00,40.94,40.94,40.83,40.86,143300.0,32.684,32.684,32.5962,32.6202,143300.0
2013-04-08 09:55:00,40.86,40.93,40.86,40.93,174100.0,32.6202,32.676,32.6202,32.676,174100.0
2013-04-08 10:00:00,40.94,40.94,40.87,40.9,125800.0,32.684,32.684,32.6281,32.6521,125800.0
2013-04-08 10:05:00,40.89,40.93,40.88,40.93,69900.0,32.6441,32.676,32.6361,32.676,69900.0
2013-04-08 10:10:00,40.94,40.95,40.91,40.92,70500.0,32.684,32.692,32.6601,32.6681,70500.0
2013-04-08 10:15:00,40.92,40.93,40.81,40.83,134300.0,32.6681,32.676,32.5802,32.5962,134300.0
2013-04-08 10:20:00,40.83,40.89,40.83,40.86,39000.0,32.5962,32.6441,32.5962,32.6202,39000.0
2013-04-08 10:25:00,40.87,40.88,40.84,40.88,350800.0,32.6281,32.6361,32.6042,32.6361,350800.0
2013-04-08 10:30:00,40.89,40.9,40.86,40.88,50600.0,32.6441,32.6521,32.6202,32.6361,50600.0
2013-04-08 10:35:00,40.88,40.92,40.88,40.9,129400.0,32.6361,32.6681,32.6361,32.6521,129400.0
2013-04-08 10:40:00,40.9,40.91,40.88,40.9,46400.0,32.6521,32.6601,32.6361,32.6521,46400.0
2013-04-08 10:45:00,40.9,40.96,40.88,40.93,82400.0,32.6521,32.7,32.6361,32.676,82400.0
2013-04-08 10:50:00,40.92,40.96,40.91,40.93,78700.0,32.6681,32.7,32.6601,32.676,78700.0
2013-04-08 10:55:00,40.93,40.95,40.92,40.95,64200.0,32.676,32.692,32.6681,32.692,64200.0
2013-04-08 11:00:00,40.95,40.95,40.9,40.91,50400.0,32.692,32.692,32.6521,32.6601,50400.0
2013-04-08 11:05:00,40.9,40.91,40.89,40.91,40000.0,32.6521,32.6601,32.6441,32.6601,40000.0
2013-04-08 11:10:00,40.91,40.94,40.9,40.92,23100.0,32.6601,32.684,32.6521,32.6681,23100.0
2013-04-08 11:15:00,40.93,40.95,40.89,40.9,174800.0,32.676,32.692,32.6441,32.6521,174800.0
2013-04-08 11:20:00,40.91,40.93,40.9,40.91,261700.0,32.6601,32.676,32.6521,32.6601,261700.0
2013-04-08 11:25:00,40.92,40.92,40.89,40.91,90600.0,32.6681,32.6681,32.6441,32.6601,90600.0
2013-04-08 11:30:00,40.9,40.93,40.9,40.92,65100.0,32.6521,32.676,32.6521,32.6681,65100.0
2013-04-08 11:35:00,40.91,40.93,40.9,40.92,72300.0,32.6601,32.676,32.6521,32.6681,72300.0
2013-04-08 11:40:00,40.92,40.93,40.9,40.91,49500.0,32.6681,32.676,32.6521,32.6601,49500.0
2013-04-08 11:45:00,40.91,40.93,40.9,40.91,61400.0,32.6601,32.676,32.6521,32.6601,61400.0
2013-04-08 11:50:00,40.91,40.93,40.87,40.88,94300.0,32.6601,32.676,32.6281,32.6361,94300.0
2013-04-08 11:55:00,40.88,40.92,40.88,40.88,43500.0,32.6361,32.6681,32.6361,32.6361,43500.0
2013-04-08 12:00:00,40.88,40.91,40.88,40.9,26900.0,32.6361,32.6601,32.6361,32.6521,26900.0
2013-04-08 12:05:00,40.9,40.91,40.88,40.89,41400.0,32.6521,32.6601,32.6361,32.6441,41400.0
2013-04-08 12:10:00,40.89,40.91,40.88,40.9,49800.0,32.6441,32.6601,32.6361,32.6521,49800.0
2013-04-08 12:15:00,40.91,40.91,40.88,40.89,21500.0,32.6601,32.6601,32.6361,32.6441,21500.0
2013-04-08 12:20:00,40.89,40.9,40.86,40.89,89800.0,32.6441,32.6521,32.6202,32.6441,89800.0
2013-04-08 12:25:00,40.89,40.92,40.88,40.9,24800.0,32.6441,32.6681,32.6361,32.6521,24800.0
2013-04-08 12:30:00,40.9,40.93,40.9,40.93,35800.0,32.6521,32.676,32.6521,32.676,35800.0
2013-04-08 12:35:00,40.93,40.96,40.92,40.95,14900.0,32.676,32.7,32.6681,32.692,14900.0
2013-04-08 12:40:00,40.96,40.96,40.93,40.94,18000.0,32.7,32.7,32.676,32.684,18000.0
2013-04-08 12:45:00,40.95,40.96,40.94,40.94,26400.0,32.692,32.7,32.684,32.684,26400.0
2013-04-08 12:50:00,40.95,40.95,40.94,40.95,9500.0,32.692,32.692,32.684,32.692,9500.0
2013-04-08 12:55:00,40.95,40.96,40.94,40.95,34500.0,32.692,32.7,32.684,32.692,34500.0
2013-04-08 13:00:00,40.95,40.97,40.94,40.96,17300.0,32.692,32.708,32.684,32.7,17300.0
2013-04-08 13:05:00,40.96,40.97,40.94,40.94,10600.0,32.7,32.708,32.684,32.684,10600.0
2013-04-08 13:10:00,40.94,40.98,40.93,40.96,19900.0,32.684,32.716,32.676,32.7,19900.0
2013-04-08 13:15:00,40.97,40.98,40.95,40.96,13100.0,32.708,32.716,32.692,32.7,13100.0
2013-04-08 13:20:00,40.95,40.97,40.95,40.96,23400.0,32.692,32.708,32.692,32.7,23400.0
2013-04-08 13:25:00,40.96,40.98,40.95,40.97,32500.0,32.7,32.716,32.692,32.708,32500.0
2013-04-08 13:30:00,40.97,40.98,40.97,40.97,115300.0,32.708,32.716,32.708,32.708,115300.0
2013-04-08 13:35:00,40.97,40.97,40.96,40.96,6300.0,32.708,32.708,32.7,32.7,6300.0
2013-04-08 13:40:00,40.96,41.01,40.96,41.0,80800.0,32.7,32.7399,32.7,32.7319,80800.0
2013-04-08 13:45:00,41.0,41.05,40.99,41.05,189900.0,32.7319,32.7718,32.7239,32.7718,189900.0
2013-04-08 13:50:00,41.04,41.04,41.02,41.03,34000.0,32.7639,32.7639,32.7479,32.7559,34000.0
2013-04-08 13:55:00,41.04,41.08,41.03,41.07,71900.0,32.7639,32.7958,32.7559,32.7878,71900.0
2013-04-08 14:00:00,41.08,41.08,41.06,41.07,25300.0,32.7958,32.7958,32.7798,32.7878,25300.0
2013-04-08 14:05:00,41.07,41.07,41.05,41.06,51000.0,32.7878,32.7878,32.7718,32.7798,51000.0
2013-04-08 14:10:00,41.06,41.1,41.06,41.08,64100.0,32.7798,32.8118,32.7798,32.7958,64100.0
2013-04-08 14:15:00,41.08,41.13,41.08,41.13,434800.0,32.7958,32.8357,32.7958,32.8357,434800.0
2013-04-08 14:20:00,41.13,41.13,41.08,41.09,203500.0,32.8357,32.8357,32.7958,32.8038,203500.0
2013-04-08 14:25:00,41.09,41.11,41.09,41.1,51300.0,32.8038,32.8197,32.8038,32.8118,51300.0
2013-04-08 14:30:00,41.1,41.11,41.08,41.08,34800.0,32.8118,32.8197,32.7958,32.7958,34800.0
2013-04-08 14:35:00,41.09,41.11,41.08,41.11,25200.0,32.8038,32.8197,32.7958,32.8197,25200.0
2013-04-08 14:40:00,41.1,41.12,41.09,41.1,27000.0,32.8118,32.8277,32.8038,32.8118,27000.0
2013-04-08 14:45:00,41.1,41.13,41.09,41.1,49000.0,32.8118,32.8357,32.8038,32.8118,49000.0
2013-04-08 14:50:00,41.1,41.13,41.08,41.09,35800.0,32.8118,32.8357,32.7958,32.8038,35800.0
2013-04-08 14:55:00,41.1,41.12,41.09,41.1,55500.0,32.8118,32.8277,32.8038,32.8118,55500.0
2013-04-08 15:00:00,41.1,41.11,41.09,41.09,33800.0,32.8118,32.8197,32.8038,32.8038,33800.0
2013-04-08 15:05:00,41.09,41.11,41.09,41.11,29400.0,32.8038,32.8197,32.8038,32.8197,29400.0
2013-04-08 15:10:00,41.11,41.16,41.09,41.16,316600.0,32.8197,32.8597,32.8038,32.8597,316600.0
2013-04-08 15:15:00,41.16,41.16,41.1,41.11,239700.0,32.8597,32.8597,32.8118,32.8197,239700.0
2013-04-08 15:20:00,41.1,41.13,41.1,41.13,45200.0,32.8118,32.8357,32.8118,32.8357,45200.0
2013-04-08 15:25:00,41.12,41.14,41.11,41.14,27900.0,32.8277,32.8437,32.8197,32.8437,27900.0
2013-04-08 15:30:00,41.13,41.16,41.11,41.14,152300.0,32.8357,32.8597,32.8197,32.8437,152300.0
2013-04-08 15:35:00,41.14,41.15,41.11,41.13,72200.0,32.8437,32.8517,32.8197,32.8357,72200.0
2013-04-08 15:40:00,41.14,41.16,41.13,41.14,79000.0,32.8437,32.8597,32.8357,32.8437,79000.0
2013-04-08 15:45:00,41.14,41.16,41.14,41.16,97600.0,32.8437,32.8597,32.8437,32.8597,97600.0
2013-04-08 15:50:00,41.15,41.18,41.14,41.18,271300.0,32.8517,32.8756,32.8437,32.8756,271300.0
2013-04-08 15:55:00,41.17,41.2,41.16,41.19,496100.0,32.8676,32.8916,32.8597,32.8836,496100.0
2013-04-09 09:30:00,41.33,41.33,41.24,41.31,169300.0,32.9954,32.9954,32.9235,32.9794,169300.0
2013-04-09 09:35:00,41.31,41.31,41.23,41.23,229500.0,32.9794,32.9794,32.9155,32.9155,229500.0
2013-04-09 09:40:00,41.24,41.26,41.17,41.17,146600.0,32.9235,32.9395,32.8676,32.8676,146600.0
2013-04-09 09:45:00,41.16,41.19,41.15,41.17,189900.0,32.8597,32.8836,32.8517,32.8676,189900.0
2013-04-09 09:50:00,41.18,41.18,41.1,41.12,253800.0,32.8756,32.8756,32.8118,32.8277,253800.0
2013-04-09 09:55:00,41.12,41.13,41.06,41.08,106700.0,32.8277,32.8357,32.7798,32.7958,106700.0
2013-04-09 10:00:00,41.08,41.11,41.06,41.08,70900.0,32.7958,32.8197,32.7798,32.7958,70900.0
2013-04-09 10:05:00,41.08,41.12,41.07,41.11,107100.0,32.7958,32.8277,32.7878,32.8197,107100.0
2013-04-09 10:10:00,41.11,41.15,41.11,41.13,56900.0,32.8197,32.8517,32.8197,32.8357,56900.0
2013-04-09 10:15:00,41.13,41.17,41.12,41.13,77000.0,32.8357,32.8676,32.8277,32.8357,77000.0
2013-04-09 10:20:00,41.13,41.2,41.13,41.2,122100.0,32.8357,32.8916,32.8357,32.8916,122100.0
2013-04-09 10:25:00,41.2,41.24,41.2,41.24,183200.0,32.8916,32.9235,32.8916,32.9235,183200.0
2013-04-09 10:30:00,41.24,41.28,41.2,41.2,505700.0,32.9235,32.9555,32.8916,32.8916,505700.0
2013-04-09 10:35:00,41.2,41.23,41.18,41.18,49800.0,32.8916,32.9155,32.8756,32.8756,49800.0
2013-04-09 10:40:00,41.18,41.18,41.14,41.15,187600.0,32.8756,32.8756,32.8437,32.8517,187600.0
2013-04-09 10:45:00,41.16,41.16,41.13,41.16,42100.0,32.8597,32.8597,32.8357,32.8597,42100.0
2013-04-09 10:50:00,41.16,41.16,41.11,41.11,483200.0,32.8597,32.8597,32.8197,32.8197,483200.0
2013-04-09 10:55:00,41.11,41.13,41.1,41.12,43500.0,32.8197,32.8357,32.8118,32.8277,43500.0
2013-04-09 11:00:00,41.12,41.13,41.1,41.12,30700.0,32.8277,32.8357,32.8118,32.8277,30700.0
2013-04-09 11:05:00,41.12,41.16,41.11,41.16,490900.0,32.8277,32.8597,32.8197,32.8597,490900.0
2013-04-09 11:10:00,41.16,41.19,41.16,41.17,58000.0,32.8597,32.8836,32.8597,32.8676,58000.0
2013-04-09 11:15:00,41.18,41.18,41.12,41.12,55900.0,32.8756,32.8756,32.8277,32.8277,55900.0
2013-04-09 11:20:00,41.13,41.15,41.12,41.13,28800.0,32.8357,32.8517,32.8277,32.8357,28800.0
2013-04-09 11:25:00,41.14,41.14,41.11,41.11,47200.0,32.8437,32.8437,32.8197,32.8197,47200.0
2013-04-09 11:30:00,41.11,41.14,41.11,41.14,38300.0,32.8197,32.8437,32.8197,32.8437,38300.0
2013-04-09 11:35:00,41.14,41.15,41.11,41.12,65800.0,32.8437,32.8517,32.8197,32.8277,65800.0
2013-04-09 11:40:00,41.13,41.16,41.13,41.15,64100.0,32.8357,32.8597,32.8357,32.8517,64100.0
2013-04-09 11:45:00,41.15,41.18,41.14,41.14,30800.0,32.8517,32.8756,32.8437,32.8437,30800.0
2013-04-09 11:50:00,41.15,41.17,41.14,41.17,140800.0,32.8517,32.8676,32.8437,32.8676,140800.0
2013-04-09 11:55:00,41.16,41.21,41.16,41.2,161700.0,32.8597,32.8996,32.8597,32.8916,161700.0
2013-04-09 12:00:00,41.2,41.21,41.18,41.2,57800.0,32.8916,32.8996,32.8756,32.8916,57800.0
2013-04-09 12:05:00,41.2,41.21,41.18,41.18,15500.0,32.8916,32.8996,32.8756,32.8756,15500.0
2013-04-09 12:10:00,41.18,41.21,41.17,41.21,181700.0,32.8756,32.8996,32.8676,32.8996,181700.0
2013-04-09 12:15:00,41.21,41.22,41.19,41.21,86400.0,32.8996,32.9076,32.8836,32.8996,86400.0
2013-04-09 12:20:00,41.21,41.21,41.18,41.2,34900.0,32.8996,32.8996,32.8756,32.8916,34900.0
2013-04-09 12:25:00,41.2,41.23,41.19,41.22,89600.0,32.8916,32.9155,32.8836,32.9076,89600.0
2013-04-09 12:30:00,41.22,41.29,41.22,41.26,51600.0,32.9076,32.9634,32.9076,32.9395,51600.0
2013-04-09 12:35:00,41.27,41.27,41.25,41.25,115300.0,32.9475,32.9475,32.9315,32.9315,115300.0
2013-04-09 12:40:00,41.26,41.26,41.24,41.24,80400.0,32.9395,32.9395,32.9235,32.9235,80400.0
2013-04-09 12:45:00,41.24,41.24,41.23,41.23,14300.0,32.9235,32.9235,32.9155,32.9155,14300.0
2013-04-09 12:50:00,41.23,41.25,41.22,41.22,37800.0,32.9155,32.9315,32.9076,32.9076,37800.0
2013-04-09 12:55:00,41.22,41.24,41.21,41.23,87200.0,32.9076,32.9235,32.8996,32.9155,87200.0
2013-04-09 13:00:00,41.23,41.26,41.22,41.25,44900.0,32.9155,32.9395,32.9076,32.9315,44900.0
2013-04-09 13:05:00,41.25,41.25,41.22,41.23,17600.0,32.9315,32.9315,32.9076,32.9155,17600.0
2013-04-09 13:10:00,41.23,41.25,41.22,41.24,26700.0,32.9155,32.9315,32.9076,32.9235,26700.0
2013-04-09 13:15:00,41.24,41.32,41.23,41.29,114200.0,32.9235,32.9874,32.9155,32.9634,114200.0
2013-04-09 13:20:00,41.28,41.29,41.27,41.28,50100.0,32.9555,32.9634,32.9475,32.9555,50100.0
2013-04-09 13:25:00,41.29,41.32,41.29,41.31,161700.0,32.9634,32.9874,32.9634,32.9794,161700.0
2013-04-09 13:30:00,41.32,41.35,41.31,41.34,84900.0,32.9874,33.0113,32.9794,33.0034,84900.0
2013-04-09 13:35:00,41.35,41.36,41.33,41.34,27600.0,33.0113,33.0193,32.9954,33.0034,27600.0
2013-04-09 13:40:00,41.34,41.38,41.34,41.36,41800.0,33.0034,33.0353,33.0034,33.0193,41800.0
2013-04-09 13:45:00,41.36,41.38,41.36,41.37,50600.0,33.0193,33.0353,33.0193,33.0273,50600.0
2013-04-09 13:50:00,41.37,41.37,41.34,41.35,30700.0,33.0273,33.0273,33.0034,33.0113,30700.0
2013-04-09 13:55:00,41.35,41.36,41.33,41.33,38400.0,33.0113,33.0193,32.9954,32.9954,38400.0
2013-04-09 14:00:00,41.34,41.37,41.33,41.36,402000.0,33.0034,33.0273,32.9954,33.0193,402000.0
2013-04-09 14:05:00,41.36,41.39,41.36,41.39,587600.0,33.0193,33.0433,33.0193,33.0433,587600.0
2013-04-09 14:10:00,41.39,41.39,41.36,41.38,201300.0,33.0433,33.0433,33.0193,33.0353,201300.0
2013-04-09 14:15:00,41.37,41.38,41.36,41.38,19600.0,33.0273,33.0353,33.0193,33.0353,19600.0
2013-04-09 14:20:00,41.38,41.39,41.36,41.38,53000.0,33.0353,33.0433,33.0193,33.0353,53000.0
2013-04-09 14:25:00,41.37,41.4,41.37,41.39,37200.0,33.0273,33.0513,33.0273,33.0433,37200.0
2013-04-09 14:30:00,41.39,41.42,41.39,41.41,474500.0,33.0433,33.0672,33.0433,33.0592,474500.0
2013-04-09 14:35:00,41.41,41.42,41.41,41.42,43500.0,33.0592,33.0672,33.0592,33.0672,43500.0
2013-04-09 14:40:00,41.42,41.45,41.41,41.44,200600.0,33.0672,33.0912,33.0592,33.0832,200600.0
2013-04-09 14:45:00,41.43,41.46,41.43,41.46,89600.0,33.0752,33.0992,33.0752,33.0992,89600.0
2013-04-09 14:50:00,41.47,41.47,41.44,41.45,48400.0,33.1071,33.1071,33.0832,33.0912,48400.0
2013-04-09 14:55:00,41.45,41.46,41.45,41.46,176000.0,33.0912,33.0992,33.0912,33.0992,176000.0
2013-04-09 15:00:00,41.46,41.49,41.46,41.47,279000.0,33.0992,33.1231,33.0992,33.1071,279000.0
2013-04-09 15:05:00,41.47,41.49,41.44,41.44,108200.0,33.1071,33.1231,33.0832,33.0832,108200.0
2013-04-09 15:10:00,41.44,41.45,41.43,41.43,25200.0,33.0832,33.0912,33.0752,33.0752,25200.0
2013-04-09 15:15:00,41.43,41.45,41.42,41.44,59400.0,33.0752,33.0912,33.0672,33.0832,59400.0
2013-04-09 15:20:00,41.43,41.46,41.42,41.44,114000.0,33.0752,33.0992,33.0672,33.0832,114000.0
2013-04-09 15:25:00,41.44,41.45,41.41,41.41,54600.0,33.0832,33.0912,33.0592,33.0592,54600.0
2013-04-09 15:30:00,41.41,41.44,41.41,41.42,243200.0,33.0592,33.0832,33.0592,33.0672,243200.0
2013-04-09 15:35:00,41.41,41.41,41.36,41.38,111400.0,33.0592,33.0592,33.0193,33.0353,111400.0
2013-04-09 15:40:00,41.38,41.41,41.37,41.37,70300.0,33.0353,33.0592,33.0273,33.0273,70300.0
2013-04-09 15:45:00,41.37,41.37,41.34,41.37,160800.0,33.0273,33.0273,33.0034,33.0273,160800.0
2013-04-09 15:50:00,41.37,41.37,41.32,41.34,310500.0,33.0273,33.0273,32.9874,33.0034,310500.0
2013-04-09 15:55:00,41.34,41.38,41.31,41.33,701300.0,33.0034,33.0353,32.9794,32.9954,701300.0
2013-04-10 09:30:00,41.53,41.53,41.37,41.48,120000.0,33.155,33.155,33.0273,33.1151,120000.0
2013-04-10 09:35:00,41.48,41.51,41.46,41.5,139300.0,33.1151,33.1391,33.0992,33.1311,139300.0
2013-04-10 09:40:00,41.5,41.51,41.43,41.44,212000.0,33.1311,33.1391,33.0752,33.0832,212000.0
2013-04-10 09:45:00,41.45,41.48,41.44,41.48,108300.0,33.0912,33.1151,33.0832,33.1151,108300.0
2013-04-10 09:50:00,41.48,41.5,41.43,41.45,138800.0,33.1151,33.1311,33.0752,33.0912,138800.0
2013-04-10 09:55:00,41.46,41.49,41.46,41.48,48800.0,33.0992,33.1231,33.0992,33.1151,48800.0
2013-04-10 10:00:00,41.49,41.53,41.48,41.5,290100.0,33.1231,33.155,33.1151,33.1311,290100.0
2013-04-10 10:05:00,41.5,41.57,41.5,41.56,395200.0,33.1311,33.187,33.1311,33.179,395200.0
2013-04-10 10:10:00,41.57,41.57,41.54,41.56,166600.0,33.187,33.187,33.163,33.179,166600.0
2013-04-10 10:15:00,41.57,41.59,41.53,41.54,104400.0,33.187,33.2029,33.155,33.163,104400.0
2013-04-10 10:20:00,41.54,41.59,41.54,41.56,96900.0,33.163,33.2029,33.163,33.179,96900.0
2013-04-10 10:25:00,41.56,41.64,41.56,41.62,102800.0,33.179,33.2429,33.179,33.2269,102800.0
2013-04-10 10:30:00,41.62,41.64,41.61,41.62,172200.0,33.2269,33.2429,33.2189,33.2269,172200.0
2013-04-10 10:35:00,41.63,41.63,41.61,41.62,43500.0,33.2349,33.2349,33.2189,33.2269,43500.0
2013-04-10 10:40:00,41.62,41.64,41.61,41.63,202600.0,33.2269,33.2429,33.2189,33.2349,202600.0
2013-04-10 10:45:00,41.63,41.7,41.63,41.68,894700.0,33.2349,33.2908,33.2349,33.2748,894700.0
2013-04-10 10:50:00,41.68,41.69,41.66,41.69,109300.0,33.2748,33.2828,33.2588,33.2828,109300.0
2013-04-10 10:55:00,41.69,41.74,41.68,41.74,139200.0,33.2828,33.3227,33.2748,33.3227,139200.0
2013-04-10 11:00:00,41.75,41.75,41.71,41.73,30100.0,33.3307,33.3307,33.2987,33.3147,30100.0
2013-04-10 11:05:00,41.73,41.77,41.73,41.77,70100.0,33.3147,33.3466,33.3147,33.3466,70100.0
2013-04-10 11:10:00,41.78,41.82,41.77,41.77,92700.0,33.3546,33.3866,33.3466,33.3466,92700.0
2013-04-10 11:15:00,41.77,41.79,41.77,41.78,100800.0,33.3466,33.3626,33.3466,33.3546,100800.0
2013-04-10 11:20:00,41.77,41.79,41.76,41.77,220000.0,33.3466,33.3626,33.3387,33.3466,220000.0
2013-04-10 11:25:00,41.77,41.79,41.76,41.78,12700.0,33.3466,33.3626,33.3387,33.3546,12700.0
2013-04-10 11:30:00,41.79,41.79,41.75,41.77,47800.0,33.3626,33.3626,33.3307,33.3466,47800.0
2013-04-10 11:35:00,41.77,41.78,41.76,41.77,38700.0,33.3466,33.3546,33.3387,33.3466,38700.0
2013-04-10 11:40:00,41.77,41.8,41.77,41.79,134400.0,33.3466,33.3706,33.3466,33.3626,134400.0
2013-04-10 11:45:00,41.79,41.79,41.77,41.77,30400.0,33.3626,33.3626,33.3466,33.3466,30400.0
2013-04-10 11:50:00,41.77,41.8,41.77,41.79,39400.0,33.3466,33.3706,33.3466,33.3626,39400.0
2013-04-10 11:55:00,41.79,41.8,41.76,41.77,56000.0,33.3626,33.3706,33.3387,33.3466,56000.0
2013-04-10 12:00:00,41.77,41.78,41.74,41.74,33300.0,33.3466,33.3546,33.3227,33.3227,33300.0
2013-04-10 12:05:00,41.75,41.77,41.75,41.77,95000.0,33.3307,33.3466,33.3307,33.3466,95000.0
2013-04-10 12:10:00,41.77,41.79,41.77,41.77,573700.0,33.3466,33.3626,33.3466,33.3466,573700.0
2013-04-10 12:15:00,41.77,41.81,41.77,41.81,358000.0,33.3466,33.3786,33.3466,33.3786,358000.0
2013-04-10 12:20:00,41.8,41.81,41.79,41.79,127000.0,33.3706,33.3786,33.3626,33.3626,127000.0
2013-04-10 12:25:00,41.8,41.8,41.78,41.8,129300.0,33.3706,33.3706,33.3546,33.3706,129300.0
2013-04-10 12:30:00,41.79,41.82,41.79,41.8,43000.0,33.3626,33.3866,33.3626,33.3706,43000.0
2013-04-10 12:35:00,41.8,41.86,41.8,41.86,410400.0,33.3706,33.4185,33.3706,33.4185,410400.0
2013-04-10 12:40:00,41.86,41.87,41.85,41.87,119400.0,33.4185,33.4265,33.4105,33.4265,119400.0
2013-04-10 12:45:00,41.87,41.89,41.85,41.89,71900.0,33.4265,33.4424,33.4105,33.4424,71900.0
2013-04-10 12:50:00,41.89,41.89,41.84,41.84,43800.0,33.4424,33.4424,33.4025,33.4025,43800.0
2013-04-10 12:55:00,41.84,41.86,41.84,41.86,35800.0,33.4025,33.4185,33.4025,33.4185,35800.0
2013-04-10 13:00:00,41.86,41.87,41.82,41.83,337300.0,33.4185,33.4265,33.3866,33.3945,337300.0
2013-04-10 13:05:00,41.84,41.84,41.82,41.84,51600.0,33.4025,33.4025,33.3866,33.4025,51600.0
2013-04-10 13:10:00,41.84,41.85,41.82,41.83,67900.0,33.4025,33.4105,33.3866,33.3945,67900.0
2013-04-10 13:15:00,41.83,41.85,41.82,41.84,51400.0,33.3945,33.4105,33.3866,33.4025,51400.0
2013-04-10 13:20:00,41.84,41.87,41.83,41.87,34200.0,33.4025,33.4265,33.3945,33.4265,34200.0
2013-04-10 13:25:00,41.87,41.88,41.86,41.87,82800.0,33.4265,33.4345,33.4185,33.4265,82800.0
2013-04-10 13:30:00,41.88,41.89,41.84,41.84,60900.0,33.4345,33.4424,33.4025,33.4025,60900.0
2013-04-10 13:35:00,41.83,41.85,41.83,41.84,123100.0,33.3945,33.4105,33.3945,33.4025,123100.0
2013-04-10 13:40:00,41.84,41.86,41.84,41.86,92400.0,33.4025,33.4185,33.4025,33.4185,92400.0
2013-04-10 13:45:00,41.86,41.87,41.85,41.87,53800.0,33.4185,33.4265,33.4105,33.4265,53800.0
2013-04-10 13:50:00,41.87,41.87,41.84,41.86,35900.0,33.4265,33.4265,33.4025,33.4185,35900.0
2013-04-10 13:55:00,41.86,41.86,41.85,41.86,20300.0,33.4185,33.4185,33.4105,33.4185,20300.0
2013-04-10 14:00:00,41.86,41.88,41.86,41.88,78300.0,33.4185,33.4345,33.4185,33.4345,78300.0
2013-04-10 14:05:00,41.88,41.88,41.85,41.88,338300.0,33.4345,33.4345,33.4105,33.4345,338300.0
2013-04-10 14:10:00,41.87,41.89,41.87,41.88,28800.0,33.4265,33.4424,33.4265,33.4345,28800.0
2013-04-10 14:15:00,41.87,41.89,41.87,41.88,81700.0,33.4265,33.4424,33.4265,33.4345,81700.0
2013-04-10 14:20:00,41.88,41.9,41.84,41.84,123200.0,33.4345,33.4504,33.4025,33.4025,123200.0
2013-04-10 14:25:00,41.84,41.86,41.83,41.85,66200.0,33.4025,33.4185,33.3945,33.4105,66200.0
2013-04-10 14:30:00,41.85,41.86,41.83,41.84,53000.0,33.4105,33.4185,33.3945,33.4025,53000.0
2013-04-10 14:35:00,41.84,41.86,41.83,41.86,24600.0,33.4025,33.4185,33.3945,33.4185,24600.0
2013-04-10 14:40:00,41.86,41.86,41.84,41.86,32000.0,33.4185,33.4185,33.4025,33.4185,32000.0
2013-04-10 14:45:00,41.85,41.89,41.85,41.88,49900.0,33.4105,33.4424,33.4105,33.4345,49900.0
2013-04-10 14:50:00,41.88,41.9,41.87,41.87,45100.0,33.4345,33.4504,33.4265,33.4265,45100.0
2013-04-10 14:55:00,41.87,41.89,41.87,41.87,119900.0,33.4265,33.4424,33.4265,33.4265,119900.0
2013-04-10 15:00:00,41.88,41.89,41.84,41.85,38300.0,33.4345,33.4424,33.4025,33.4105,38300.0
2013-04-10 15:05:00,41.84,41.85,41.83,41.84,84800.0,33.4025,33.4105,33.3945,33.4025,84800.0
2013-04-10 15:10:00,41.84,41.86,41.82,41.82,62000.0,33.4025,33.4185,33.3866,33.3866,62000.0
2013-04-10 15:15:00,41.83,41.84,41.82,41.82,29700.0,33.3945,33.4025,33.3866,33.3866,29700.0
2013-04-10 15:20:00,41.82,41.86,41.82,41.86,48700.0,33.3866,33.4185,33.3866,33.4185,48700.0
2013-04-10 15:25:00,41.86,41.88,41.84,41.88,53300.0,33.4185,33.4345,33.4025,33.4345,53300.0
2013-04-10 15:30:00,41.88,41.89,41.84,41.89,110400.0,33.4345,33.4424,33.4025,33.4424,110400.0
2013-04-10 15:35:00,41.89,41.9,41.88,41.9,202000.0,33.4424,33.4504,33.4345,33.4504,202000.0
2013-04-10 15:40:00,41.9,41.92,41.9,41.91,523600.0,33.4504,33.4664,33.4504,33.4584,523600.0
2013-04-10 15:45:00,41.9,41.93,41.89,41.91,350600.0,33.4504,33.4744,33.4424,33.4584,350600.0
2013-04-10 15:50:00,41.9,41.91,41.88,41.89,270500.0,33.4504,33.4584,33.4345,33.4424,270500.0
2013-04-10 15:55:00,41.88,41.9,41.87,41.88,1171100.0,33.4345,33.4504,33.4265,33.4345,1171100.0
2013-04-11 09:30:00,41.95,41.96,41.87,41.9,83200.0,33.4903,33.4983,33.4265,33.4504,83200.0
2013-04-11 09:35:00,41.91,41.91,41.85,41.85,42400.0,33.4584,33.4584,33.4105,33.4105,42400.0
2013-04-11 09:40:00,41.85,41.87,41.79,41.79,156400.0,33.4105,33.4265,33.3626,33.3626,156400.0
2013-04-11 09:45:00,41.79,41.91,41.78,41.89,84100.0,33.3626,33.4584,33.3546,33.4424,84100.0
2013-04-11 09:50:00,41.91,41.97,41.91,41.95,136700.0,33.4584,33.5063,33.4584,33.4903,136700.0
2013-04-11 09:55:00,41.94,41.95,41.91,41.91,691200.0,33.4824,33.4903,33.4584,33.4584,691200.0
2013-04-11 10:00:00,41.91,41.98,41.91,41.97,143700.0,33.4584,33.5143,33.4584,33.5063,143700.0
2013-04-11 10:05:00,41.98,41.99,41.95,41.96,83100.0,33.5143,33.5223,33.4903,33.4983,83100.0
2013-04-11 10:10:00,41.96,41.97,41.95,41.97,66600.0,33.4983,33.5063,33.4903,33.5063,66600.0
2013-04-11 10:15:00,41.97,41.97,41.94,41.97,182100.0,33.5063,33.5063,33.4824,33.5063,182100.0
2013-04-11 10:20:00,41.96,41.98,41.96,41.98,18400.0,33.4983,33.5143,33.4983,33.5143,18400.0
2013-04-11 10:25:00,41.98,41.99,41.96,41.98,38300.0,33.5143,33.5223,33.4983,33.5143,38300.0
2013-04-11 10:30:00,41.98,41.99,41.95,41.95,118400.0,33.5143,33.5223,33.4903,33.4903,118400.0
2013-04-11 10:35:00,41.96,41.98,41.93,41.98,113000.0,33.4983,33.5143,33.4744,33.5143,113000.0
2013-04-11 10:40:00,41.97,42.0,41.96,42.0,54000.0,33.5063,33.5303,33.4983,33.5303,54000.0
2013-04-11 10:45:00,42.01,42.03,41.99,42.02,65900.0,33.5382,33.5542,33.5223,33.5462,65900.0
2013-04-11 10:50:00,42.02,42.08,42.01,42.06,189200.0,33.5462,33.5941,33.5382,33.5782,189200.0
2013-04-11 10:55:00,42.07,42.08,42.05,42.07,46500.0,33.5861,33.5941,33.5702,33.5861,46500.0
2013-04-11 11:00:00,42.07,42.09,42.06,42.08,165300.0,33.5861,33.6021,33.5782,33.5941,165300.0
2013-04-11 11:05:00,42.08,42.09,42.07,42.07,180500.0,33.5941,33.6021,33.5861,33.5861,180500.0
2013-04-11 11:10:00,42.07,42.09,42.06,42.07,71200.0,33.5861,33.6021,33.5782,33.5861,71200.0
2013-04-11 11:15:00,42.08,42.13,42.08,42.12,108100.0,33.5941,33.634,33.5941,33.6261,108100.0
2013-04-11 11:20:00,42.12,42.13,42.1,42.1,47600.0,33.6261,33.634,33.6101,33.6101,47600.0
2013-04-11 11:25:00,42.1,42.13,42.09,42.11,147600.0,33.6101,33.634,33.6021,33.6181,147600.0
2013-04-11 11:30:00,42.11,42.11,42.09,42.1,81400.0,33.6181,33.6181,33.6021,33.6101,81400.0
2013-04-11 11:35:00,42.1,42.11,42.08,42.08,90800.0,33.6101,33.6181,33.5941,33.5941,90800.0
2013-04-11 11:40:00,42.07,42.1,42.06,42.07,124500.0,33.5861,33.6101,33.5782,33.5861,124500.0
2013-04-11 11:45:00,42.07,42.07,42.05,42.06,91200.0,33.5861,33.5861,33.5702,33.5782,91200.0
2013-04-11 11:50:00,42.06,42.07,42.05,42.06,25800.0,33.5782,33.5861,33.5702,33.5782,25800.0
2013-04-11 11:55:00,42.07,42.08,42.06,42.08,46700.0,33.5861,33.5941,33.5782,33.5941,46700.0
2013-04-11 12:00:00,42.07,42.07,42.04,42.04,19500.0,33.5861,33.5861,33.5622,33.5622,19500.0
2013-04-11 12:05:00,42.04,42.07,42.04,42.07,96000.0,33.5622,33.5861,33.5622,33.5861,96000.0
2013-04-11 12:10:00,42.06,42.07,42.02,42.05,101000.0,33.5782,33.5861,33.5462,33.5702,101000.0
2013-04-11 12:15:00,42.05,42.05,42.0,42.0,635800.0,33.5702,33.5702,33.5303,33.5303,635800.0
2013-04-11 12:20:00,42.0,42.01,41.98,41.98,347600.0,33.5303,33.5382,33.5143,33.5143,347600.0
2013-04-11 12:25:00,41.99,41.99,41.95,41.96,159900.0,33.5223,33.5223,33.4903,33.4983,159900.0
2013-04-11 12:30:00,41.97,42.02,41.97,42.02,229700.0,33.5063,33.5462,33.5063,33.5462,229700.0
2013-04-11 12:35:00,42.01,42.03,41.99,42.01,69500.0,33.5382,33.5542,33.5223,33.5382,69500.0
2013-04-11 12:40:00,42.02,42.03,42.01,42.02,62600.0,33.5462,33.5542,33.5382,33.5462,62600.0
2013-04-11 12:45:00,42.01,42.05,42.01,42.02,51700.0,33.5382,33.5702,33.5382,33.5462,51700.0
2013-04-11 12:50:00,42.02,42.05,42.02,42.04,60500.0,33.5462,33.5702,33.5462,33.5622,60500.0
2013-04-11 12:55:00,42.04,42.08,42.04,42.08,75500.0,33.5622,33.5941,33.5622,33.5941,75500.0
2013-04-11 13:00:00,42.08,42.11,42.08,42.1,85900.0,33.5941,33.6181,33.5941,33.6101,85900.0
2013-04-11 13:05:00,42.11,42.12,42.08,42.11,252500.0,33.6181,33.6261,33.5941,33.6181,252500.0
2013-04-11 13:10:00,42.1,42.11,42.09,42.09,175000.0,33.6101,33.6181,33.6021,33.6021,175000.0
2013-04-11 13:15:00,42.09,42.1,42.07,42.1,265100.0,33.6021,33.6101,33.5861,33.6101,265100.0
2013-04-11 13:20:00,42.09,42.11,42.09,42.09,28700.0,33.6021,33.6181,33.6021,33.6021,28700.0
2013-04-11 13:25:00,42.1,42.1,42.07,42.07,30700.0,33.6101,33.6101,33.5861,33.5861,30700.0
2013-04-11 13:30:00,42.08,42.11,42.08,42.11,9000.0,33.5941,33.6181,33.5941,33.6181,9000.0
2013-04-11 13:35:00,42.11,42.13,42.11,42.12,54000.0,33.6181,33.634,33.6181,33.6261,54000.0
2013-04-11 13:40:00,42.12,42.13,42.07,42.09,98600.0,33.6261,33.634,33.5861,33.6021,98600.0
2013-04-11 13:45:00,42.09,42.1,42.08,42.08,17000.0,33.6021,33.6101,33.5941,33.5941,17000.0
2013-04-11 13:50:00,42.07,42.07,42.0,42.01,29000.0,33.5861,33.5861,33.5303,33.5382,29000.0
2013-04-11 13:55:00,42.01,42.01,41.99,41.99,19100.0,33.5382,33.5382,33.5223,33.5223,19100.0
2013-04-11 14:00:00,42.0,42.02,41.96,41.96,60300.0,33.5303,33.5462,33.4983,33.4983,60300.0
2013-04-11 14:05:00,41.96,42.0,41.95,41.99,85900.0,33.4983,33.5303,33.4903,33.5223,85900.0
2013-04-11 14:10:00,41.98,41.99,41.97,41.97,71100.0,33.5143,33.5223,33.5063,33.5063,71100.0
2013-04-11 14:15:00,41.97,41.98,41.96,41.97,31700.0,33.5063,33.5143,33.4983,33.5063,31700.0
2013-04-11 14:20:00,41.97,42.0,41.96,42.0,61100.0,33.5063,33.5303,33.4983,33.5303,61100.0
2013-04-11 14:25:00,42.0,42.01,41.99,42.0,51700.0,33.5303,33.5382,33.5223,33.5303,51700.0
2013-04-11 14:30:00,41.99,42.03,41.99,42.02,88100.0,33.5223,33.5542,33.5223,33.5462,88100.0
2013-04-11 14:35:00,42.02,42.04,42.01,42.01,38200.0,33.5462,33.5622,33.5382,33.5382,38200.0
2013-04-11 14:40:00,42.01,42.05,42.01,42.02,41400.0,33.5382,33.5702,33.5382,33.5462,41400.0
2013-04-11 14:45:00,42.02,42.03,42.0,42.01,37700.0,33.5462,33.5542,33.5303,33.5382,37700.0
2013-04-11 14:50:00,42.01,42.01,41.98,42.0,64800.0,33.5382,33.5382,33.5143,33.5303,64800.0
2013-04-11 14:55:00,42.01,42.04,42.01,42.03,66200.0,33.5382,33.5622,33.5382,33.5542,66200.0
2013-04-11 15:00:00,42.03,42.04,42.01,42.02,47700.0,33.5542,33.5622,33.5382,33.5462,47700.0
2013-04-11 15:05:00,42.01,42.06,42.01,42.03,55400.0,33.5382,33.5782,33.5382,33.5542,55400.0
2013-04-11 15:10:00,42.02,42.05,42.02,42.04,122800.0,33.5462,33.5702,33.5462,33.5622,122800.0
2013-04-11 15:15:00,42.02,42.03,41.99,41.99,82200.0,33.5462,33.5542,33.5223,33.5223,82200.0
2013-04-11 15:20:00,42.0,42.01,41.97,42.0,203100.0,33.5303,33.5382,33.5063,33.5303,203100.0
2013-04-11 15:25:00,42.0,42.01,41.98,42.01,55200.0,33.5303,33.5382,33.5143,33.5382,55200.0
2013-04-11 15:30:00,42.01,42.04,42.0,42.0,89300.0,33.5382,33.5622,33.5303,33.5303,89300.0
2013-04-11 15:35:00,42.0,42.03,41.98,41.99,128600.0,33.5303,33.5542,33.5143,33.5223,128600.0
2013-04-11 15:40:00,41.99,41.99,41.93,41.98,181300.0,33.5223,33.5223,33.4744,33.5143,181300.0
2013-04-11 15:45:00,41.98,42.01,41.98,42.0,136700.0,33.5143,33.5382,33.5143,33.5303,136700.0
2013-04-11 15:50:00,42.0,42.01,41.97,41.97,177700.0,33.5303,33.5382,33.5063,33.5063,177700.0
2013-04-11 15:55:00,41.97,42.01,41.97,41.99,454300.0,33.5063,33.5382,33.5063,33.5223,454300.0
2013-04-12 09:30:00,41.85,41.9,41.83,41.84,89700.0,33.4105,33.4504,33.3945,33.4025,89700.0
2013-04-12 09:35:00,41.84,41.89,41.84,41.89,100000.0,33.4025,33.4424,33.4025,33.4424,100000.0
2013-04-12 09:40:00,41.9,41.9,41.86,41.87,134300.0,33.4504,33.4504,33.4185,33.4265,134300.0
2013-04-12 09:45:00,41.87,41.92,41.87,41.91,24800.0,33.4265,33.4664,33.4265,33.4584,24800.0
2013-04-12 09:50:00,41.9,41.9,41.83,41.83,74400.0,33.4504,33.4504,33.3945,33.3945,74400.0
2013-04-12 09:55:00,41.83,41.84,41.8,41.81,242500.0,33.3945,33.4025,33.3706,33.3786,242500.0
2013-04-12 10:00:00,41.8,41.83,41.79,41.81,236800.0,33.3706,33.3945,33.3626,33.3786,236800.0
2013-04-12 10:05:00,41.81,41.81,41.76,41.78,86000.0,33.3786,33.3786,33.3387,33.3546,86000.0
2013-04-12 10:10:00,41.78,41.85,41.77,41.84,72200.0,33.3546,33.4105,33.3466,33.4025,72200.0
2013-04-12 10:15:00,41.83,41.83,41.74,41.75,89600.0,33.3945,33.3945,33.3227,33.3307,89600.0
2013-04-12 10:20:00,41.75,41.78,41.75,41.78,27800.0,33.3307,33.3546,33.3307,33.3546,27800.0
2013-04-12 10:25:00,41.79,41.81,41.76,41.81,33700.0,33.3626,33.3786,33.3387,33.3786,33700.0
2013-04-12 10:30:00,41.8,41.8,41.75,41.77,41100.0,33.3706,33.3706,33.3307,33.3466,41100.0
2013-04-12 10:35:00,41.77,41.77,41.71,41.74,96400.0,33.3466,33.3466,33.2987,33.3227,96400.0
2013-04-12 10:40:00,41.73,41.75,41.71,41.72,68400.0,33.3147,33.3307,33.2987,33.3067,68400.0
2013-04-12 10:45:00,41.71,41.71,41.61,41.63,313600.0,33.2987,33.2987,33.2189,33.2349,313600.0
2013-04-12 10:50:00,41.63,41.68,41.63,41.66,67000.0,33.2349,33.2748,33.2349,33.2588,67000.0
2013-04-12 10:55:00,41.66,41.68,41.64,41.66,362700.0,33.2588,33.2748,33.2429,33.2588,362700.0
2013-04-12 11:00:00,41.65,41.66,41.64,41.64,28600.0,33.2508,33.2588,33.2429,33.2429,28600.0
2013-04-12 11:05:00,41.65,41.67,41.61,41.61,407900.0,33.2508,33.2668,33.2189,33.2189,407900.0
2013-04-12 11:10:00,41.61,41.64,41.61,41.64,588800.0,33.2189,33.2429,33.2189,33.2429,588800.0
2013-04-12 11:15:00,41.64,41.69,41.62,41.68,76700.0,33.2429,33.2828,33.2269,33.2748,76700.0
2013-04-12 11:20:00,41.68,41.7,41.65,41.66,40700.0,33.2748,33.2908,33.2508,33.2588,40700.0
2013-04-12 11:25:00,41.66,41.7,41.65,41.68,115700.0,33.2588,33.2908,33.2508,33.2748,115700.0
2013-04-12 11:30:00,41.69,41.7,41.68,41.69,64100.0,33.2828,33.2908,33.2748,33.2828,64100.0
2013-04-12 11:35:00,41.69,41.71,41.67,41.67,249400.0,33.2828,33.2987,33.2668,33.2668,249400.0
2013-04-12 11:40:00,41.66,41.67,41.64,41.66,66200.0,33.2588,33.2668,33.2429,33.2588,66200.0
2013-04-12 11:45:00,41.65,41.7,41.65,41.69,170400.0,33.2508,33.2908,33.2508,33.2828,170400.0
2013-04-12 11:50:00,41.69,41.76,41.69,41.75,82000.0,33.2828,33.3387,33.2828,33.3307,82000.0
2013-04-12 11:55:00,41.74,41.77,41.74,41.77,98600.0,33.3227,33.3466,33.3227,33.3466,98600.0
2013-04-12 12:00:00,41.77,41.77,41.72,41.73,30400.0,33.3466,33.3466,33.3067,33.3147,30400.0
2013-04-12 12:05:00,41.73,41.75,41.72,41.75,36300.0,33.3147,33.3307,33.3067,33.3307,36300.0
2013-04-12 12:10:00,41.75,41.75,41.69,41.7,33800.0,33.3307,33.3307,33.2828,33.2908,33800.0
2013-04-12 12:15:00,41.69,41.71,41.69,41.69,27600.0,33.2828,33.2987,33.2828,33.2828,27600.0
2013-04-12 12:20:00,41.68,41.7,41.66,41.67,13800.0,33.2748,33.2908,33.2588,33.2668,13800.0
2013-04-12 12:25:00,41.68,41.69,41.67,41.67,21100.0,33.2748,33.2828,33.2668,33.2668,21100.0
2013-04-12 12:30:00,41.67,41.7,41.66,41.69,78200.0,33.2668,33.2908,33.2588,33.2828,78200.0
2013-04-12 12:35:00,41.7,41.71,41.68,41.71,22700.0,33.2908,33.2987,33.2748,33.2987,22700.0
2013-04-12 12:40:00,41.7,41.73,41.69,41.7,45700.0,33.2908,33.3147,33.2828,33.2908,45700.0
2013-04-12 12:45:00,41.7,41.71,41.68,41.69,11000.0,33.2908,33.2987,33.2748,33.2828,11000.0
2013-04-12 12:50:00,41.69,41.71,41.69,41.71,26800.0,33.2828,33.2987,33.2828,33.2987,26800.0
2013-04-12 12:55:00,41.72,41.73,41.71,41.72,37900.0,33.3067,33.3147,33.2987,33.3067,37900.0
2013-04-12 13:00:00,41.72,41.76,41.72,41.75,65100.0,33.3067,33.3387,33.3067,33.3307,65100.0
2013-04-12 13:05:00,41.74,41.79,41.74,41.79,49500.0,33.3227,33.3626,33.3227,33.3626,49500.0
2013-04-12 13:10:00,41.79,41.79,41.75,41.75,21600.0,33.3626,33.3626,33.3307,33.3307,21600.0
2013-04-12 13:15:00,41.76,41.76,41.72,41.72,30000.0,33.3387,33.3387,33.3067,33.3067,30000.0
2013-04-12 13:20:00,41.72,41.74,41.72,41.73,13900.0,33.3067,33.3227,33.3067,33.3147,13900.0
2013-04-12 13:25:00,41.73,41.73,41.69,41.71,62700.0,33.3147,33.3147,33.2828,33.2987,62700.0
2013-04-12 13:30:00,41.71,41.72,41.7,41.7,10000.0,33.2987,33.3067,33.2908,33.2908,10000.0
2013-04-12 13:35:00,41.71,41.73,41.71,41.71,30300.0,33.2987,33.3147,33.2987,33.2987,30300.0
2013-04-12 13:40:00,41.71,41.73,41.7,41.72,22100.0,33.2987,33.3147,33.2908,33.3067,22100.0
2013-04-12 13:45:00,41.72,41.74,41.72,41.73,22700.0,33.3067,33.3227,33.3067,33.3147,22700.0
2013-04-12 13:50:00,41.73,41.73,41.7,41.7,33400.0,33.3147,33.3147,33.2908,33.2908,33400.0
2013-04-12 13:55:00,41.7,41.71,41.69,41.71,25500.0,33.2908,33.2987,33.2828,33.2987,25500.0
2013-04-12 14:00:00,41.71,41.72,41.7,41.7,22100.0,33.2987,33.3067,33.2908,33.2908,22100.0
2013-04-12 14:05:00,41.7,41.71,41.69,41.7,22200.0,33.2908,33.2987,33.2828,33.2908,22200.0
2013-04-12 14:10:00,41.7,41.71,41.7,41.71,21000.0,33.2908,33.2987,33.2908,33.2987,21000.0
2013-04-12 14:15:00,41.71,41.71,41.68,41.69,47900.0,33.2987,33.2987,33.2748,33.2828,47900.0
2013-04-12 14:20:00,41.69,41.69,41.68,41.69,87500.0,33.2828,33.2828,33.2748,33.2828,87500.0
2013-04-12 14:25:00,41.7,41.7,41.65,41.65,51400.0,33.2908,33.2908,33.2508,33.2508,51400.0
2013-04-12 14:30:00,41.65,41.65,41.63,41.64,67400.0,33.2508,33.2508,33.2349,33.2429,67400.0
2013-04-12 14:35:00,41.64,41.64,41.62,41.64,51600.0,33.2429,33.2429,33.2269,33.2429,51600.0
2013-04-12 14:40:00,41.64,41.66,41.64,41.64,26400.0,33.2429,33.2588,33.2429,33.2429,26400.0
2013-04-12 14:45:00,41.65,41.65,41.63,41.65,41100.0,33.2508,33.2508,33.2349,33.2508,41100.0
2013-04-12 14:50:00,41.65,41.66,41.65,41.66,13400.0,33.2508,33.2588,33.2508,33.2588,13400.0
2013-04-12 14:55:00,41.65,41.67,41.65,41.66,20800.0,33.2508,33.2668,33.2508,33.2588,20800.0
2013-04-12 15:00:00,41.66,41.68,41.66,41.68,13600.0,33.2588,33.2748,33.2588,33.2748,13600.0
2013-04-12 15:05:00,41.68,41.68,41.67,41.68,19700.0,33.2748,33.2748,33.2668,33.2748,19700.0
2013-04-12 15:10:00,41.68,41.7,41.67,41.7,14300.0,33.2748,33.2908,33.2668,33.2908,14300.0
2013-04-12 15:15:00,41.7,41.74,41.7,41.74,99900.0,33.2908,33.3227,33.2908,33.3227,99900.0
2013-04-12 15:20:00,41.73,41.74,41.71,41.72,148000.0,33.3147,33.3227,33.2987,33.3067,148000.0
2013-04-12 15:25:00,41.73,41.73,41.69,41.71,85200.0,33.3147,33.3147,33.2828,33.2987,85200.0
2013-04-12 15:30:00,41.71,41.73,41.7,41.71,116000.0,33.2987,33.3147,33.2908,33.2987,116000.0
2013-04-12 15:35:00,41.71,41.72,41.7,41.71,86500.0,33.2987,33.3067,33.2908,33.2987,86500.0
2013-04-12 15:40:00,41.71,41.75,41.7,41.74,89400.0,33.2987,33.3307,33.2908,33.3227,89400.0
2013-04-12 15:45:00,41.74,41.75,41.71,41.72,212600.0,33.3227,33.3307,33.2987,33.3067,212600.0
2013-04-12 15:50:00,41.73,41.73,41.71,41.71,268300.0,33.3147,33.3147,33.2987,33.2987,268300.0
2013-04-12 15:55:00,41.72,41.77,41.71,41.77,643400.0,33.3067,33.3466,33.2987,33.3466,643400.0
2013-04-15 09:30:00,41.48,41.53,41.42,41.44,246800.0,33.1151,33.155,33.0672,33.0832,246800.0
2013-04-15 09:35:00,41.45,41.5,41.44,41.47,54400.0,33.0912,33.1311,33.0832,33.1071,54400.0
2013-04-15 09:40:00,41.48,41.48,41.38,41.38,89000.0,33.1151,33.1151,33.0353,33.0353,89000.0
2013-04-15 09:45:00,41.38,41.4,41.3,41.3,132000.0,33.0353,33.0513,32.9714,32.9714,132000.0
2013-04-15 09:50:00,41.31,41.32,41.28,41.31,226400.0,32.9794,32.9874,32.9555,32.9794,226400.0
2013-04-15 09:55:00,41.31,41.39,41.31,41.37,37900.0,32.9794,33.0433,32.9794,33.0273,37900.0
2013-04-15 10:00:00,41.37,41.37,41.25,41.25,128400.0,33.0273,33.0273,32.9315,32.9315,128400.0
2013-04-15 10:05:00,41.25,41.26,41.16,41.19,217500.0,32.9315,32.9395,32.8597,32.8836,217500.0
2013-04-15 10:10:00,41.18,41.22,41.16,41.22,231800.0,32.8756,32.9076,32.8597,32.9076,231800.0
2013-04-15 10:15:00,41.22,41.24,41.2,41.22,91800.0,32.9076,32.9235,32.8916,32.9076,91800.0
2013-04-15 10:20:00,41.21,41.22,41.15,41.17,94900.0,32.8996,32.9076,32.8517,32.8676,94900.0
2013-04-15 10:25:00,41.17,41.23,41.17,41.23,65500.0,32.8676,32.9155,32.8676,32.9155,65500.0
2013-04-15 10:30:00,41.22,41.26,41.19,41.25,97700.0,32.9076,32.9395,32.8836,32.9315,97700.0
2013-04-15 10:35:00,41.24,41.25,41.19,41.21,82600.0,32.9235,32.9315,32.8836,32.8996,82600.0
2013-04-15 10:40:00,41.2,41.22,41.15,41.2,937800.0,32.8916,32.9076,32.8517,32.8916,937800.0
2013-04-15 10:45:00,41.21,41.23,41.19,41.2,551300.0,32.8996,32.9155,32.8836,32.8916,551300.0
2013-04-15 10:50:00,41.2,41.2,41.15,41.17,520000.0,32.8916,32.8916,32.8517,32.8676,520000.0
2013-04-15 10:55:00,41.17,41.2,41.14,41.2,176200.0,32.8676,32.8916,32.8437,32.8916,176200.0
2013-04-15 11:00:00,41.19,41.19,41.15,41.15,225500.0,32.8836,32.8836,32.8517,32.8517,225500.0
2013-04-15 11:05:00,41.16,41.18,41.15,41.15,225900.0,32.8597,32.8756,32.8517,32.8517,225900.0
2013-04-15 11:10:00,41.15,41.16,41.13,41.15,181000.0,32.8517,32.8597,32.8357,32.8517,181000.0
2013-04-15 11:15:00,41.14,41.14,41.1,41.12,410700.0,32.8437,32.8437,32.8118,32.8277,410700.0
2013-04-15 11:20:00,41.12,41.15,41.12,41.13,244600.0,32.8277,32.8517,32.8277,32.8357,244600.0
2013-04-15 11:25:00,41.13,41.14,41.11,41.12,137500.0,32.8357,32.8437,32.8197,32.8277,137500.0
2013-04-15 11:30:00,41.13,41.16,41.11,41.15,434600.0,32.8357,32.8597,32.8197,32.8517,434600.0
2013-04-15 11:35:00,41.16,41.21,41.15,41.21,224900.0,32.8597,32.8996,32.8517,32.8996,224900.0
2013-04-15 11:40:00,41.21,41.21,41.18,41.18,73800.0,32.8996,32.8996,32.8756,32.8756,73800.0
2013-04-15 11:45:00,41.18,41.18,41.09,41.09,328900.0,32.8756,32.8756,32.8038,32.8038,328900.0
2013-04-15 11:50:00,41.09,41.1,41.01,41.02,132700.0,32.8038,32.8118,32.7399,32.7479,132700.0
2013-04-15 11:55:00,41.02,41.03,40.98,41.01,192600.0,32.7479,32.7559,32.716,32.7399,192600.0
2013-04-15 12:00:00,41.01,41.01,40.95,40.97,426400.0,32.7399,32.7399,32.692,32.708,426400.0
2013-04-15 12:05:00,40.97,40.98,40.95,40.97,465500.0,32.708,32.716,32.692,32.708,465500.0
2013-04-15 12:10:00,40.98,41.01,40.97,41.01,132900.0,32.716,32.7399,32.708,32.7399,132900.0
2013-04-15 12:15:00,41.0,41.01,40.99,41.0,35400.0,32.7319,32.7399,32.7239,32.7319,35400.0
2013-04-15 12:20:00,41.0,41.0,40.97,40.97,47600.0,32.7319,32.7319,32.708,32.708,47600.0
2013-04-15 12:25:00,40.97,40.97,40.95,40.96,167600.0,32.708,32.708,32.692,32.7,167600.0
2013-04-15 12:30:00,40.96,40.96,40.9,40.9,155200.0,32.7,32.7,32.6521,32.6521,155200.0
2013-04-15 12:35:00,40.89,40.9,40.86,40.88,366000.0,32.6441,32.6521,32.6202,32.6361,366000.0
2013-04-15 12:40:00,40.88,40.91,40.85,40.89,280200.0,32.6361,32.6601,32.6122,32.6441,280200.0
2013-04-15 12:45:00,40.89,40.89,40.85,40.89,203400.0,32.6441,32.6441,32.6122,32.6441,203400.0
2013-04-15 12:50:00,40.89,40.9,40.78,40.8,160800.0,32.6441,32.6521,32.5563,32.5723,160800.0
2013-04-15 12:55:00,40.8,40.85,40.79,40.85,131900.0,32.5723,32.6122,32.5643,32.6122,131900.0
2013-04-15 13:00:00,40.85,40.86,40.82,40.84,718600.0,32.6122,32.6202,32.5882,32.6042,718600.0
2013-04-15 13:05:00,40.84,40.84,40.77,40.82,2542900.0,32.6042,32.6042,32.5483,32.5882,2542900.0
2013-04-15 13:10:00,40.82,40.83,40.78,40.79,648800.0,32.5882,32.5962,32.5563,32.5643,648800.0
2013-04-15 13:15:00,40.79,40.79,40.73,40.76,817800.0,32.5643,32.5643,32.5164,32.5403,817800.0
2013-04-15 13:20:00,40.76,40.76,40.74,40.76,112700.0,32.5403,32.5403,32.5244,32.5403,112700.0
2013-04-15 13:25:00,40.76,40.79,40.73,40.77,166100.0,32.5403,32.5643,32.5164,32.5483,166100.0
2013-04-15 13:30:00,40.77,40.79,40.75,40.78,127900.0,32.5483,32.5643,32.5323,32.5563,127900.0
2013-04-15 13:35:00,40.78,40.79,40.78,40.79,82300.0,32.5563,32.5643,32.5563,32.5643,82300.0
2013-04-15 13:40:00,40.79,40.8,40.73,40.74,468800.0,32.5643,32.5723,32.5164,32.5244,468800.0
2013-04-15 13:45:00,40.74,40.79,40.74,40.79,139500.0,32.5244,32.5643,32.5244,32.5643,139500.0
2013-04-15 13:50:00,40.79,40.79,40.76,40.76,29200.0,32.5643,32.5643,32.5403,32.5403,29200.0
2013-04-15 13:55:00,40.77,40.77,40.73,40.73,447100.0,32.5483,32.5483,32.5164,32.5164,447100.0
2013-04-15 14:00:00,40.73,40.73,40.68,40.69,376300.0,32.5164,32.5164,32.4765,32.4844,376300.0
2013-04-15 14:05:00,40.68,40.69,40.65,40.67,353800.0,32.4765,32.4844,32.4525,32.4685,353800.0
2013-04-15 14:10:00,40.67,40.68,40.63,40.64,144500.0,32.4685,32.4765,32.4365,32.4445,144500.0
2013-04-15 14:15:00,40.64,40.65,40.6,40.64,210800.0,32.4445,32.4525,32.4126,32.4445,210800.0
2013-04-15 14:20:00,40.63,40.66,40.63,40.65,660400.0,32.4365,32.4605,32.4365,32.4525,660400.0
2013-04-15 14:25:00,40.64,40.65,40.61,40.63,335100.0,32.4445,32.4525,32.4206,32.4365,335100.0
2013-04-15 14:30:00,40.63,40.66,40.63,40.64,181900.0,32.4365,32.4605,32.4365,32.4445,181900.0
2013-04-15 14:35:00,40.65,40.7,40.64,40.67,206300.0,32.4525,32.4924,32.4445,32.4685,206300.0
2013-04-15 14:40:00,40.68,40.74,40.67,40.74,266800.0,32.4765,32.5244,32.4685,32.5244,266800.0
2013-04-15 14:45:00,40.74,40.81,40.73,40.8,483900.0,32.5244,32.5802,32.5164,32.5723,483900.0
2013-04-15 14:50:00,40.8,40.8,40.77,40.77,380200.0,32.5723,32.5723,32.5483,32.5483,380200.0
2013-04-15 14:55:00,40.77,40.77,40.58,40.6,813900.0,32.5483,32.5483,32.3966,32.4126,813900.0
2013-04-15 15:00:00,40.6,40.7,40.56,40.68,602500.0,32.4126,32.4924,32.3807,32.4765,602500.0
2013-04-15 15:05:00,40.67,40.67,40.54,40.59,366700.0,32.4685,32.4685,32.3647,32.4046,366700.0
2013-04-15 15:10:00,40.59,40.63,40.54,40.63,376700.0,32.4046,32.4365,32.3647,32.4365,376700.0
2013-04-15 15:15:00,40.62,40.71,40.62,40.69,240100.0,32.4286,32.5004,32.4286,32.4844,240100.0
2013-04-15 15:20:00,40.68,40.72,40.65,40.68,320200.0,32.4765,32.5084,32.4525,32.4765,320200.0
2013-04-15 15:25:00,40.67,40.67,40.58,40.61,259300.0,32.4685,32.4685,32.3966,32.4206,259300.0
2013-04-15 15:30:00,40.61,40.63,40.55,40.56,353800.0,32.4206,32.4365,32.3727,32.3807,353800.0
2013-04-15 15:35:00,40.56,40.56,40.48,40.53,610300.0,32.3807,32.3807,32.3168,32.3567,610300.0
2013-04-15 15:40:00,40.53,40.58,40.52,40.57,392600.0,32.3567,32.3966,32.3487,32.3886,392600.0
2013-04-15 15:45:00,40.57,40.62,40.54,40.57,919800.0,32.3886,32.4286,32.3647,32.3886,919800.0
2013-04-15 15:50:00,40.56,40.63,40.56,40.61,655200.0,32.3807,32.4365,32.3807,32.4206,655200.0
2013-04-15 15:55:00,40.6,40.6,40.46,40.47,1899900.0,32.4126,32.4126,32.3008,32.3088,1899900.0
2013-04-16 09:30:00,40.86,40.92,40.84,40.91,239800.0,32.6202,32.6681,32.6042,32.6601,239800.0
2013-04-16 09:35:00,40.91,41.02,40.9,41.01,641900.0,32.6601,32.7479,32.6521,32.7399,641900.0
2013-04-16 09:40:00,41.02,41.04,40.93,40.94,598600.0,32.7479,32.7639,32.676,32.684,598600.0
2013-04-16 09:45:00,40.95,40.95,40.86,40.9,279800.0,32.692,32.692,32.6202,32.6521,279800.0
2013-04-16 09:50:00,40.9,40.91,40.84,40.86,241500.0,32.6521,32.6601,32.6042,32.6202,241500.0
2013-04-16 09:55:00,40.86,40.9,40.83,40.87,136600.0,32.6202,32.6521,32.5962,32.6281,136600.0
2013-04-16 10:00:00,40.86,40.89,40.82,40.85,92300.0,32.6202,32.6441,32.5882,32.6122,92300.0
2013-04-16 10:05:00,40.85,40.93,40.85,40.91,68300.0,32.6122,32.676,32.6122,32.6601,68300.0
2013-04-16 10:10:00,40.92,40.94,40.87,40.87,221200.0,32.6681,32.684,32.6281,32.6281,221200.0
2013-04-16 10:15:00,40.87,40.88,40.82,40.82,56500.0,32.6281,32.6361,32.5882,32.5882,56500.0
2013-04-16 10:20:00,40.81,40.88,40.81,40.86,80600.0,32.5802,32.6361,32.5802,32.6202,80600.0
2013-04-16 10:25:00,40.87,40.88,40.8,40.8,51200.0,32.6281,32.6361,32.5723,32.5723,51200.0
2013-04-16 10:30:00,40.81,40.86,40.8,40.83,118600.0,32.5802,32.6202,32.5723,32.5962,118600.0
2013-04-16 10:35:00,40.83,40.83,40.78,40.78,103000.0,32.5962,32.5962,32.5563,32.5563,103000.0
2013-04-16 10:40:00,40.78,40.79,40.76,40.77,42800.0,32.5563,32.5643,32.5403,32.5483,42800.0
2013-04-16 10:45:00,40.76,40.77,40.73,40.76,204300.0,32.5403,32.5483,32.5164,32.5403,204300.0
2013-04-16 10:50:00,40.77,40.77,40.73,40.75,52100.0,32.5483,32.5483,32.5164,32.5323,52100.0
2013-04-16 10:55:00,40.75,40.76,40.73,40.76,50400.0,32.5323,32.5403,32.5164,32.5403,50400.0
2013-04-16 11:00:00,40.76,40.8,40.76,40.77,64700.0,32.5403,32.5723,32.5403,32.5483,64700.0
2013-04-16 11:05:00,40.78,40.79,40.74,40.79,46600.0,32.5563,32.5643,32.5244,32.5643,46600.0
2013-04-16 11:10:00,40.8,40.82,40.77,40.82,194000.0,32.5723,32.5882,32.5483,32.5882,194000.0
2013-04-16 11:15:00,40.83,40.88,40.83,40.85,238700.0,32.5962,32.6361,32.5962,32.6122,238700.0
2013-04-16 11:20:00,40.86,40.86,40.82,40.83,114700.0,32.6202,32.6202,32.5882,32.5962,114700.0
2013-04-16 11:25:00,40.83,40.84,40.8,40.83,49300.0,32.5962,32.6042,32.5723,32.5962,49300.0
2013-04-16 11:30:00,40.83,40.85,40.81,40.82,163200.0,32.5962,32.6122,32.5802,32.5882,163200.0
2013-04-16 11:35:00,40.83,40.84,40.8,40.84,52300.0,32.5962,32.6042,32.5723,32.6042,52300.0
2013-04-16 11:40:00,40.83,40.87,40.82,40.87,37400.0,32.5962,32.6281,32.5882,32.6281,37400.0
2013-04-16 11:45:00,40.87,40.9,40.87,40.89,48400.0,32.6281,32.6521,32.6281,32.6441,48400.0
2013-04-16 11:50:00,40.89,40.96,40.89,40.96,34700.0,32.6441,32.7,32.6441,32.7,34700.0
2013-04-16 11:55:00,40.96,40.96,40.9,40.91,28300.0,32.7,32.7,32.6521,32.6601,28300.0
2013-04-16 12:00:00,40.92,40.94,40.91,40.91,52400.0,32.6681,32.684,32.6601,32.6601,52400.0
2013-04-16 12:05:00,40.91,40.92,40.88,40.9,39100.0,32.6601,32.6681,32.6361,32.6521,39100.0
2013-04-16 12:10:00,40.9,40.9,40.86,40.87,62700.0,32.6521,32.6521,32.6202,32.6281,62700.0
2013-04-16 12:15:00,40.87,40.89,40.86,40.87,78800.0,32.6281,32.6441,32.6202,32.6281,78800.0
2013-04-16 12:20:00,40.86,40.86,40.84,40.85,33500.0,32.6202,32.6202,32.6042,32.6122,33500.0
2013-04-16 12:25:00,40.86,40.87,40.85,40.87,25800.0,32.6202,32.6281,32.6122,32.6281,25800.0
2013-04-16 12:30:00,40.87,40.91,40.86,40.9,44200.0,32.6281,32.6601,32.6202,32.6521,44200.0
2013-04-16 12:35:00,40.91,40.91,40.87,40.88,34700.0,32.6601,32.6601,32.6281,32.6361,34700.0
2013-04-16 12:40:00,40.87,40.89,40.86,40.87,45200.0,32.6281,32.6441,32.6202,32.6281,45200.0
2013-04-16 12:45:00,40.86,40.88,40.86,40.87,154200.0,32.6202,32.6361,32.6202,32.6281,154200.0
2013-04-16 12:50:00,40.87,40.96,40.87,40.95,189500.0,32.6281,32.7,32.6281,32.692,189500.0
2013-04-16 12:55:00,40.95,40.98,40.95,40.97,66400.0,32.692,32.716,32.692,32.708,66400.0
2013-04-16 13:00:00,40.98,41.0,40.97,40.98,622700.0,32.716,32.7319,32.708,32.716,622700.0
2013-04-16 13:05:00,40.98,41.0,40.97,40.99,291000.0,32.716,32.7319,32.708,32.7239,291000.0
2013-04-16 13:10:00,40.98,40.99,40.96,40.96,7500.0,32.716,32.7239,32.7,32.7,7500.0
2013-04-16 13:15:00,40.96,40.99,40.96,40.97,138000.0,32.7,32.7239,32.7,32.708,138000.0
2013-04-16 13:20:00,40.97,40.99,40.97,40.98,26300.0,32.708,32.7239,32.708,32.716,26300.0
2013-04-16 13:25:00,40.97,40.98,40.96,40.97,40000.0,32.708,32.716,32.7,32.708,40000.0
2013-04-16 13:30:00,40.96,41.0,40.96,40.96,34100.0,32.7,32.7319,32.7,32.7,34100.0
2013-04-16 13:35:00,40.96,40.98,40.95,40.96,267500.0,32.7,32.716,32.692,32.7,267500.0
2013-04-16 13:40:00,40.96,40.97,40.93,40.94,31100.0,32.7,32.708,32.676,32.684,31100.0
2013-04-16 13:45:00,40.93,40.94,40.92,40.93,49200.0,32.676,32.684,32.6681,32.676,49200.0
2013-04-16 13:50:00,40.94,40.95,40.92,40.92,19800.0,32.684,32.692,32.6681,32.6681,19800.0
2013-04-16 13:55:00,40.93,40.95,40.92,40.94,59300.0,32.676,32.692,32.6681,32.684,59300.0
2013-04-16 14:00:00,40.94,40.96,40.94,40.95,18800.0,32.684,32.7,32.684,32.692,18800.0
2013-04-16 14:05:00,40.96,40.98,40.95,40.97,29200.0,32.7,32.716,32.692,32.708,29200.0
2013-04-16 14:10:00,40.97,40.98,40.95,40.97,373500.0,32.708,32.716,32.692,32.708,373500.0
2013-04-16 14:15:00,40.97,40.97,40.93,40.94,33000.0,32.708,32.708,32.676,32.684,33000.0
2013-04-16 14:20:00,40.94,40.96,40.93,40.95,26100.0,32.684,32.7,32.676,32.692,26100.0
2013-04-16 14:25:00,40.94,40.95,40.91,40.94,53500.0,32.684,32.692,32.6601,32.684,53500.0
2013-04-16 14:30:00,40.94,40.94,40.91,40.92,55500.0,32.684,32.684,32.6601,32.6681,55500.0
2013-04-16 14:35:00,40.92,40.93,40.9,40.93,28800.0,32.6681,32.676,32.6521,32.676,28800.0
2013-04-16 14:40:00,40.92,40.94,40.92,40.93,9300.0,32.6681,32.684,32.6681,32.676,9300.0
2013-04-16 14:45:00,40.92,40.96,40.92,40.95,57900.0,32.6681,32.7,32.6681,32.692,57900.0
2013-04-16 14:50:00,40.95,40.96,40.94,40.96,32000.0,32.692,32.7,32.684,32.7,32000.0
2013-04-16 14:55:00,40.95,40.95,40.88,40.88,107300.0,32.692,32.692,32.6361,32.6361,107300.0
2013-04-16 15:00:00,40.88,40.91,40.87,40.9,63500.0,32.6361,32.6601,32.6281,32.6521,63500.0
2013-04-16 15:05:00,40.9,40.93,40.9,40.92,62500.0,32.6521,32.676,32.6521,32.6681,62500.0
2013-04-16 15:10:00,40.91,40.92,40.9,40.9,42100.0,32.6601,32.6681,32.6521,32.6521,42100.0
2013-04-16 15:15:00,40.9,40.97,40.9,40.92,61200.0,32.6521,32.708,32.6521,32.6681,61200.0
2013-04-16 15:20:00,40.92,40.93,40.91,40.93,79100.0,32.6681,32.676,32.6601,32.676,79100.0
2013-04-16 15:25:00,40.93,40.95,40.92,40.94,94000.0,32.676,32.692,32.6681,32.684,94000.0
2013-04-16 15:30:00,40.95,40.96,40.94,40.94,53500.0,32.692,32.7,32.684,32.684,53500.0
2013-04-16 15:35:00,40.95,40.99,40.94,40.98,113600.0,32.692,32.7239,32.684,32.716,113600.0
2013-04-16 15:40:00,40.99,41.04,40.99,41.02,104200.0,32.7239,32.7639,32.7239,32.7479,104200.0
2013-04-16 15:45:00,41.02,41.04,41.02,41.02,274700.0,32.7479,32.7639,32.7479,32.7479,274700.0
2013-04-16 15:50:00,41.02,41.04,41.0,41.03,202000.0,32.7479,32.7639,32.7319,32.7559,202000.0
2013-04-16 15:55:00,41.02,41.07,41.02,41.05,590300.0,32.7479,32.7878,32.7479,32.7718,590300.0
2013-04-17 09:30:00,40.71,40.78,40.65,40.68,246900.0,32.5004,32.5563,32.4525,32.4765,246900.0
2013-04-17 09:35:00,40.68,40.68,40.43,40.44,1106100.0,32.4765,32.4765,32.2769,32.2849,1106100.0
2013-04-17 09:40:00,40.43,40.46,40.38,40.45,840600.0,32.2769,32.3008,32.237,32.2928,840600.0
2013-04-17 09:45:00,40.45,40.62,40.45,40.59,165800.0,32.2928,32.4286,32.2928,32.4046,165800.0
2013-04-17 09:50:00,40.6,40.64,40.56,40.59,280600.0,32.4126,32.4445,32.3807,32.4046,280600.0
2013-04-17 09:55:00,40.58,40.6,40.54,40.55,217300.0,32.3966,32.4126,32.3647,32.3727,217300.0
2013-04-17 10:00:00,40.55,40.58,40.46,40.47,339000.0,32.3727,32.3966,32.3008,32.3088,339000.0
2013-04-17 10:05:00,40.46,40.51,40.44,40.46,328300.0,32.3008,32.3407,32.2849,32.3008,328300.0
2013-04-17 10:10:00,40.46,40.51,40.45,40.46,146500.0,32.3008,32.3407,32.2928,32.3008,146500.0
2013-04-17 10:15:00,40.45,40.48,40.41,40.42,140300.0,32.2928,32.3168,32.2609,32.2689,140300.0
2013-04-17 10:20:00,40.42,40.48,40.38,40.47,276600.0,32.2689,32.3168,32.237,32.3088,276600.0
2013-04-17 10:25:00,40.47,40.51,40.45,40.5,99300.0,32.3088,32.3407,32.2928,32.3328,99300.0
2013-04-17 10:30:00,40.5,40.5,40.43,40.46,68800.0,32.3328,32.3328,32.2769,32.3008,68800.0
2013-04-17 10:35:00,40.46,40.48,40.41,40.41,103700.0,32.3008,32.3168,32.2609,32.2609,103700.0
2013-04-17 10:40:00,40.41,40.44,40.34,40.36,199000.0,32.2609,32.2849,32.205,32.221,199000.0
2013-04-17 10:45:00,40.35,40.39,40.32,40.32,155200.0,32.213,32.2449,32.1891,32.1891,155200.0
2013-04-17 10:50:00,40.33,40.35,40.31,40.33,112000.0,32.197,32.213,32.1811,32.197,112000.0
2013-04-17 10:55:00,40.34,40.34,40.27,40.28,155900.0,32.205,32.205,32.1491,32.1571,155900.0
2013-04-17 11:00:00,40.28,40.3,40.26,40.29,494600.0,32.1571,32.1731,32.1412,32.1651,494600.0
2013-04-17 11:05:00,40.28,40.31,40.21,40.25,284000.0,32.1571,32.1811,32.1012,32.1332,284000.0
2013-04-17 11:10:00,40.25,40.29,40.24,40.28,95500.0,32.1332,32.1651,32.1252,32.1571,95500.0
2013-04-17 11:15:00,40.27,40.3,40.23,40.29,74500.0,32.1491,32.1731,32.1172,32.1651,74500.0
2013-04-17 11:20:00,40.3,40.4,40.29,40.36,109600.0,32.1731,32.2529,32.1651,32.221,109600.0
2013-04-17 11:25:00,40.36,40.39,40.33,40.34,335900.0,32.221,32.2449,32.197,32.205,335900.0
2013-04-17 11:30:00,40.34,40.35,40.27,40.27,50400.0,32.205,32.213,32.1491,32.1491,50400.0
2013-04-17 11:35:00,40.27,40.38,40.27,40.38,117400.0,32.1491,32.237,32.1491,32.237,117400.0
2013-04-17 11:40:00,40.38,40.4,40.35,40.35,191800.0,32.237,32.2529,32.213,32.213,191800.0
2013-04-17 11:45:00,40.35,40.35,40.3,40.3,75500.0,32.213,32.213,32.1731,32.1731,75500.0
2013-04-17 11:50:00,40.3,40.34,40.3,40.32,238800.0,32.1731,32.205,32.1731,32.1891,238800.0
2013-04-17 11:55:00,40.33,40.33,40.3,40.32,40400.0,32.197,32.197,32.1731,32.1891,40400.0
2013-04-17 12:00:00,40.32,40.35,40.29,40.3,60800.0,32.1891,32.213,32.1651,32.1731,60800.0
2013-04-17 12:05:00,40.3,40.33,40.27,40.28,150100.0,32.1731,32.197,32.1491,32.1571,150100.0
2013-04-17 12:10:00,40.28,40.3,40.26,40.28,101300.0,32.1571,32.1731,32.1412,32.1571,101300.0
2013-04-17 12:15:00,40.28,40.29,40.23,40.26,49300.0,32.1571,32.1651,32.1172,32.1412,49300.0
2013-04-17 12:20:00,40.25,40.26,40.19,40.24,100500.0,32.1332,32.1412,32.0853,32.1252,100500.0
2013-04-17 12:25:00,40.24,40.24,40.14,40.16,238600.0,32.1252,32.1252,32.0454,32.0613,238600.0
2013-04-17 12:30:00,40.16,40.23,40.16,40.21,180700.0,32.0613,32.1172,32.0613,32.1012,180700.0
2013-04-17 12:35:00,40.22,40.25,40.21,40.24,60800.0,32.1092,32.1332,32.1012,32.1252,60800.0
2013-04-17 12:40:00,40.24,40.25,40.18,40.2,67300.0,32.1252,32.1332,32.0773,32.0933,67300.0
2013-04-17 12:45:00,40.21,40.23,40.17,40.18,62400.0,32.1012,32.1172,32.0693,32.0773,62400.0
2013-04-17 12:50:00,40.18,40.22,40.13,40.2,144000.0,32.0773,32.1092,32.0374,32.0933,144000.0
2013-04-17 12:55:00,40.2,40.25,40.19,40.24,88600.0,32.0933,32.1332,32.0853,32.1252,88600.0
2013-04-17 13:00:00,40.25,40.29,40.23,40.29,37500.0,32.1332,32.1651,32.1172,32.1651,37500.0
2013-04-17 13:05:00,40.29,40.29,40.24,40.27,123100.0,32.1651,32.1651,32.1252,32.1491,123100.0
2013-04-17 13:10:00,40.27,40.27,40.23,40.23,29700.0,32.1491,32.1491,32.1172,32.1172,29700.0
2013-04-17 13:15:00,40.23,40.27,40.23,40.23,44700.0,32.1172,32.1491,32.1172,32.1172,44700.0
2013-04-17 13:20:00,40.23,40.29,40.23,40.29,95100.0,32.1172,32.1651,32.1172,32.1651,95100.0
2013-04-17 13:25:00,40.29,40.31,40.26,40.27,81100.0,32.1651,32.1811,32.1412,32.1491,81100.0
2013-04-17 13:30:00,40.26,40.3,40.26,40.27,38000.0,32.1412,32.1731,32.1412,32.1491,38000.0
2013-04-17 13:35:00,40.28,40.37,40.27,40.37,44600.0,32.1571,32.229,32.1491,32.229,44600.0
2013-04-17 13:40:00,40.37,40.43,40.36,40.42,115000.0,32.229,32.2769,32.221,32.2689,115000.0
2013-04-17 13:45:00,40.42,40.43,40.38,40.38,117300.0,32.2689,32.2769,32.237,32.237,117300.0
2013-04-17 13:50:00,40.38,40.39,40.34,40.36,160800.0,32.237,32.2449,32.205,32.221,160800.0
2013-04-17 13:55:00,40.36,40.37,40.31,40.33,67600.0,32.221,32.229,32.1811,32.197,67600.0
2013-04-17 14:00:00,40.33,40.36,40.32,40.33,147700.0,32.197,32.221,32.1891,32.197,147700.0
2013-04-17 14:05:00,40.33,40.39,40.33,40.35,62800.0,32.197,32.2449,32.197,32.213,62800.0
2013-04-17 14:10:00,40.35,40.39,40.34,40.37,79900.0,32.213,32.2449,32.205,32.229,79900.0
2013-04-17 14:15:00,40.37,40.37,40.32,40.32,103800.0,32.229,32.229,32.1891,32.1891,103800.0
2013-04-17 14:20:00,40.32,40.37,40.32,40.34,121100.0,32.1891,32.229,32.1891,32.205,121100.0
2013-04-17 14:25:00,40.34,40.4,40.3,40.37,88800.0,32.205,32.2529,32.1731,32.229,88800.0
2013-04-17 14:30:00,40.37,40.38,40.34,40.36,315500.0,32.229,32.237,32.205,32.221,315500.0
2013-04-17 14:35:00,40.36,40.38,40.33,40.34,351200.0,32.221,32.237,32.197,32.205,351200.0
2013-04-17 14:40:00,40.34,40.35,40.26,40.27,140900.0,32.205,32.213,32.1412,32.1491,140900.0
2013-04-17 14:45:00,40.26,40.31,40.26,40.27,175600.0,32.1412,32.1811,32.1412,32.1491,175600.0
2013-04-17 14:50:00,40.27,40.28,40.24,40.27,130800.0,32.1491,32.1571,32.1252,32.1491,130800.0
2013-04-17 14:55:00,40.27,40.35,40.27,40.33,132900.0,32.1491,32.213,32.1491,32.197,132900.0
2013-04-17 15:00:00,40.32,40.34,40.29,40.33,227000.0,32.1891,32.205,32.1651,32.197,227000.0
2013-04-17 15:05:00,40.34,40.37,40.3,40.34,253500.0,32.205,32.229,32.1731,32.205,253500.0
2013-04-17 15:10:00,40.35,40.37,40.32,40.37,128700.0,32.213,32.229,32.1891,32.229,128700.0
2013-04-17 15:15:00,40.37,40.45,40.37,40.4,457700.0,32.229,32.2928,32.229,32.2529,457700.0
2013-04-17 15:20:00,40.4,40.41,40.36,40.4,295400.0,32.2529,32.2609,32.221,32.2529,295400.0
2013-04-17 15:25:00,40.4,40.41,40.36,40.38,246700.0,32.2529,32.2609,32.221,32.237,246700.0
2013-04-17 15:30:00,40.38,40.38,40.32,40.34,561800.0,32.237,32.237,32.1891,32.205,561800.0
2013-04-17 15:35:00,40.34,40.38,40.31,40.33,259000.0,32.205,32.237,32.1811,32.197,259000.0
2013-04-17 15:40:00,40.32,40.36,40.32,40.34,246200.0,32.1891,32.221,32.1891,32.205,246200.0
2013-04-17 15:45:00,40.35,40.41,40.33,40.41,601100.0,32.213,32.2609,32.197,32.2609,601100.0
2013-04-17 15:50:00,40.41,40.41,40.38,40.4,320900.0,32.2609,32.2609,32.237,32.2529,320900.0
2013-04-17 15:55:00,40.4,40.44,40.35,40.35,622400.0,32.2529,32.2849,32.213,32.213,622400.0
2013-04-18 09:30:00,40.5,40.5,40.41,40.42,106800.0,32.3328,32.3328,32.2609,32.2689,106800.0
2013-04-18 09:35:00,40.43,40.43,40.2,40.24,298600.0,32.2769,32.2769,32.0933,32.1252,298600.0
2013-04-18 09:40:00,40.24,40.36,40.24,40.36,193300.0,32.1252,32.221,32.1252,32.221,193300.0
2013-04-18 09:45:00,40.35,40.39,40.34,40.37,114900.0,32.213,32.2449,32.205,32.229,114900.0
2013-04-18 09:50:00,40.37,40.38,40.3,40.32,81400.0,32.229,32.237,32.1731,32.1891,81400.0
2013-04-18 09:55:00,40.31,40.32,40.2,40.23,229600.0,32.1811,32.1891,32.0933,32.1172,229600.0
2013-04-18 10:00:00,40.22,40.24,40.08,40.09,505800.0,32.1092,32.1252,31.9975,32.0054,505800.0
2013-04-18 10:05:00,40.1,40.17,40.08,40.1,164800.0,32.0134,32.0693,31.9975,32.0134,164800.0
2013-04-18 10:10:00,40.1,40.23,40.1,40.22,114600.0,32.0134,32.1172,32.0134,32.1092,114600.0
2013-04-18 10:15:00,40.22,40.22,40.15,40.15,243800.0,32.1092,32.1092,32.0533,32.0533,243800.0
2013-04-18 10:20:00,40.16,40.2,40.16,40.17,197400.0,32.0613,32.0933,32.0613,32.0693,197400.0
2013-04-18 10:25:00,40.17,40.24,40.11,40.24,181300.0,32.0693,32.1252,32.0214,32.1252,181300.0
2013-04-18 10:30:00,40.25,40.33,40.25,40.29,369300.0,32.1332,32.197,32.1332,32.1651,369300.0
2013-04-18 10:35:00,40.29,40.29,40.24,40.24,142600.0,32.1651,32.1651,32.1252,32.1252,142600.0
2013-04-18 10:40:00,40.24,40.29,40.24,40.29,552200.0,32.1252,32.1651,32.1252,32.1651,552200.0
2013-04-18 10:45:00,40.29,40.35,40.28,40.34,400800.0,32.1651,32.213,32.1571,32.205,400800.0
2013-04-18 10:50:00,40.36,40.44,40.34,40.43,612000.0,32.221,32.2849,32.205,32.2769,612000.0
2013-04-18 10:55:00,40.43,40.43,40.34,40.35,243700.0,32.2769,32.2769,32.205,32.213,243700.0
2013-04-18 11:00:00,40.36,40.36,40.28,40.29,139000.0,32.221,32.221,32.1571,32.1651,139000.0
2013-04-18 11:05:00,40.29,40.3,40.27,40.29,233500.0,32.1651,32.1731,32.1491,32.1651,233500.0
2013-04-18 11:10:00,40.3,40.33,40.29,40.32,101000.0,32.1731,32.197,32.1651,32.1891,101000.0
2013-04-18 11:15:00,40.32,40.35,40.31,40.33,209900.0,32.1891,32.213,32.1811,32.197,209900.0
2013-04-18 11:20:00,40.32,40.34,40.29,40.3,191500.0,32.1891,32.205,32.1651,32.1731,191500.0
2013-04-18 11:25:00,40.3,40.31,40.23,40.23,431200.0,32.1731,32.1811,32.1172,32.1172,431200.0
2013-04-18 11:30:00,40.23,40.26,40.21,40.21,86200.0,32.1172,32.1412,32.1012,32.1012,86200.0
2013-04-18 11:35:00,40.21,40.25,40.2,40.21,88600.0,32.1012,32.1332,32.0933,32.1012,88600.0
2013-04-18 11:40:00,40.22,40.22,40.14,40.14,38200.0,32.1092,32.1092,32.0454,32.0454,38200.0
2013-04-18 11:45:00,40.14,40.18,40.11,40.15,123700.0,32.0454,32.0773,32.0214,32.0533,123700.0
2013-04-18 11:50:00,40.16,40.19,40.11,40.19,639900.0,32.0613,32.0853,32.0214,32.0853,639900.0
2013-04-18 11:55:00,40.19,40.22,40.18,40.21,104100.0,32.0853,32.1092,32.0773,32.1012,104100.0
2013-04-18 12:00:00,40.22,40.23,40.17,40.17,73300.0,32.1092,32.1172,32.0693,32.0693,73300.0
2013-04-18 12:05:00,40.17,40.22,40.17,40.18,101300.0,32.0693,32.1092,32.0693,32.0773,101300.0
2013-04-18 12:10:00,40.18,40.21,40.18,40.2,106200.0,32.0773,32.1012,32.0773,32.0933,106200.0
2013-04-18 12:15:00,40.21,40.21,40.16,40.16,80400.0,32.1012,32.1012,32.0613,32.0613,80400.0
2013-04-18 12:20:00,40.16,40.21,40.15,40.2,81300.0,32.0613,32.1012,32.0533,32.0933,81300.0
2013-04-18 12:25:00,40.2,40.23,40.2,40.2,70700.0,32.0933,32.1172,32.0933,32.0933,70700.0
2013-04-18 12:30:00,40.2,40.25,40.18,40.23,61500.0,32.0933,32.1332,32.0773,32.1172,61500.0
2013-04-18 12:35:00,40.23,40.23,40.2,40.22,73800.0,32.1172,32.1172,32.0933,32.1092,73800.0
2013-04-18 12:40:00,40.22,40.25,40.21,40.22,40000.0,32.1092,32.1332,32.1012,32.1092,40000.0
2013-04-18 12:45:00,40.22,40.27,40.22,40.27,71800.0,32.1092,32.1491,32.1092,32.1491,71800.0
2013-04-18 12:50:00,40.26,40.27,40.25,40.27,34500.0,32.1412,32.1491,32.1332,32.1491,34500.0
2013-04-18 12:55:00,40.27,40.29,40.26,40.27,82100.0,32.1491,32.1651,32.1412,32.1491,82100.0
2013-04-18 13:00:00,40.26,40.29,40.25,40.29,37600.0,32.1412,32.1651,32.1332,32.1651,37600.0
2013-04-18 13:05:00,40.29,40.3,40.24,40.27,42100.0,32.1651,32.1731,32.1252,32.1491,42100.0
2013-04-18 13:10:00,40.27,40.3,40.25,40.25,40000.0,32.1491,32.1731,32.1332,32.1332,40000.0
2013-04-18 13:15:00,40.25,40.25,40.21,40.21,30100.0,32.1332,32.1332,32.1012,32.1012,30100.0
2013-04-18 13:20:00,40.21,40.24,40.2,40.22,139500.0,32.1012,32.1252,32.0933,32.1092,139500.0
2013-04-18 13:25:00,40.21,40.23,40.21,40.23,43200.0,32.1012,32.1172,32.1012,32.1172,43200.0
2013-04-18 13:30:00,40.23,40.24,40.21,40.22,19000.0,32.1172,32.1252,32.1012,32.1092,19000.0
2013-04-18 13:35:00,40.22,40.22,40.19,40.22,116900.0,32.1092,32.1092,32.0853,32.1092,116900.0
2013-04-18 13:40:00,40.23,40.23,40.19,40.21,67400.0,32.1172,32.1172,32.0853,32.1012,67400.0
2013-04-18 13:45:00,40.21,40.21,40.16,40.18,31600.0,32.1012,32.1012,32.0613,32.0773,31600.0
2013-04-18 13:50:00,40.18,40.2,40.15,40.2,88800.0,32.0773,32.0933,32.0533,32.0933,88800.0
2013-04-18 13:55:00,40.19,40.21,40.16,40.21,103300.0,32.0853,32.1012,32.0613,32.1012,103300.0
2013-04-18 14:00:00,40.21,40.21,40.17,40.17,131900.0,32.1012,32.1012,32.0693,32.0693,131900.0
2013-04-18 14:05:00,40.18,40.21,40.16,40.16,44700.0,32.0773,32.1012,32.0613,32.0613,44700.0
2013-04-18 14:10:00,40.16,40.16,40.13,40.16,109100.0,32.0613,32.0613,32.0374,32.0613,109100.0
2013-04-18 14:15:00,40.15,40.16,40.1,40.12,569200.0,32.0533,32.0613,32.0134,32.0294,569200.0
2013-04-18 14:20:00,40.12,40.14,40.08,40.11,124700.0,32.0294,32.0454,31.9975,32.0214,124700.0
2013-04-18 14:25:00,40.12,40.18,40.11,40.15,751700.0,32.0294,32.0773,32.0214,32.0533,751700.0
2013-04-18 14:30:00,40.15,40.16,40.11,40.12,281000.0,32.0533,32.0613,32.0214,32.0294,281000.0
2013-04-18 14:35:00,40.12,40.16,40.12,40.12,196300.0,32.0294,32.0613,32.0294,32.0294,196300.0
2013-04-18 14:40:00,40.12,40.13,40.09,40.1,231800.0,32.0294,32.0374,32.0054,32.0134,231800.0
2013-04-18 14:45:00,40.09,40.11,40.07,40.09,158100.0,32.0054,32.0214,31.9895,32.0054,158100.0
2013-04-18 14:50:00,40.09,40.1,40.06,40.08,200400.0,32.0054,32.0134,31.9815,31.9975,200400.0
2013-04-18 14:55:00,40.08,40.08,40.02,40.07,561600.0,31.9975,31.9975,31.9496,31.9895,561600.0
2013-04-18 15:00:00,40.07,40.07,40.04,40.04,113700.0,31.9895,31.9895,31.9655,31.9655,113700.0
2013-04-18 15:05:00,40.04,40.1,40.04,40.08,339500.0,31.9655,32.0134,31.9655,31.9975,339500.0
2013-04-18 15:10:00,40.08,40.15,40.07,40.14,560600.0,31.9975,32.0533,31.9895,32.0454,560600.0
2013-04-18 15:15:00,40.14,40.15,40.11,40.14,157900.0,32.0454,32.0533,32.0214,32.0454,157900.0
2013-04-18 15:20:00,40.14,40.14,40.08,40.12,449700.0,32.0454,32.0454,31.9975,32.0294,449700.0
2013-04-18 15:25:00,40.12,40.17,40.12,40.16,74200.0,32.0294,32.0693,32.0294,32.0613,74200.0
2013-04-18 15:30:00,40.17,40.22,40.16,40.18,149800.0,32.0693,32.1092,32.0613,32.0773,149800.0
2013-04-18 15:35:00,40.18,40.18,40.14,40.16,169100.0,32.0773,32.0773,32.0454,32.0613,169100.0
2013-04-18 15:40:00,40.16,40.22,40.15,40.21,245400.0,32.0613,32.1092,32.0533,32.1012,245400.0
2013-04-18 15:45:00,40.2,40.23,40.16,40.2,352200.0,32.0933,32.1172,32.0613,32.0933,352200.0
2013-04-18 15:50:00,40.21,40.22,40.18,40.18,188100.0,32.1012,32.1092,32.0773,32.0773,188100.0
2013-04-18 15:55:00,40.19,40.2,40.14,40.18,487800.0,32.0853,32.0933,32.0454,32.0773,487800.0
2013-04-19 09:30:00,40.22,40.3,40.13,40.2,224200.0,32.1092,32.1731,32.0374,32.0933,224200.0
2013-04-19 09:35:00,40.2,40.2,40.13,40.2,229000.0,32.0933,32.0933,32.0374,32.0933,229000.0
2013-04-19 09:40:00,40.2,40.22,40.16,40.16,295800.0,32.0933,32.1092,32.0613,32.0613,295800.0
2013-04-19 09:45:00,40.16,40.16,40.05,40.07,575900.0,32.0613,32.0613,31.9735,31.9895,575900.0
2013-04-19 09:50:00,40.06,40.12,40.05,40.07,138900.0,31.9815,32.0294,31.9735,31.9895,138900.0
2013-04-19 09:55:00,40.07,40.12,40.02,40.12,173500.0,31.9895,32.0294,31.9496,32.0294,173500.0
2013-04-19 10:00:00,40.12,40.25,40.12,40.25,310300.0,32.0294,32.1332,32.0294,32.1332,310300.0
2013-04-19 10:05:00,40.24,40.31,40.23,40.3,312600.0,32.1252,32.1811,32.1172,32.1731,312600.0
2013-04-19 10:10:00,40.31,40.31,40.24,40.28,240600.0,32.1811,32.1811,32.1252,32.1571,240600.0
2013-04-19 10:15:00,40.28,40.29,40.24,40.25,158900.0,32.1571,32.1651,32.1252,32.1332,158900.0
2013-04-19 10:20:00,40.26,40.26,40.2,40.21,74200.0,32.1412,32.1412,32.0933,32.1012,74200.0
2013-04-19 10:25:00,40.2,40.21,40.15,40.18,214300.0,32.0933,32.1012,32.0533,32.0773,214300.0
2013-04-19 10:30:00,40.18,40.21,40.17,40.2,174100.0,32.0773,32.1012,32.0693,32.0933,174100.0
2013-04-19 10:35:00,40.2,40.24,40.2,40.22,70600.0,32.0933,32.1252,32.0933,32.1092,70600.0
2013-04-19 10:40:00,40.22,40.27,40.2,40.26,116400.0,32.1092,32.1491,32.0933,32.1412,116400.0
2013-04-19 10:45:00,40.26,40.27,40.21,40.24,73900.0,32.1412,32.1491,32.1012,32.1252,73900.0
2013-04-19 10:50:00,40.24,40.24,40.18,40.21,73100.0,32.1252,32.1252,32.0773,32.1012,73100.0
2013-04-19 10:55:00,40.22,40.3,40.22,40.28,101600.0,32.1092,32.1731,32.1092,32.1571,101600.0
2013-04-19 11:00:00,40.28,40.31,40.26,40.27,233200.0,32.1571,32.1811,32.1412,32.1491,233200.0
2013-04-19 11:05:00,40.26,40.36,40.26,40.34,250400.0,32.1412,32.221,32.1412,32.205,250400.0
2013-04-19 11:10:00,40.34,40.38,40.33,40.37,162500.0,32.205,32.237,32.197,32.229,162500.0
2013-04-19 11:15:00,40.37,40.41,40.36,40.37,374300.0,32.229,32.2609,32.221,32.229,374300.0
2013-04-19 11:20:00,40.38,40.39,40.34,40.34,772100.0,32.237,32.2449,32.205,32.205,772100.0
2013-04-19 11:25:00,40.35,40.36,40.32,40.33,74400.0,32.213,32.221,32.1891,32.197,74400.0
2013-04-19 11:30:00,40.34,40.41,40.34,40.39,62000.0,32.205,32.2609,32.205,32.2449,62000.0
2013-04-19 11:35:00,40.39,40.42,40.39,40.41,129300.0,32.2449,32.2689,32.2449,32.2609,129300.0
2013-04-19 11:40:00,40.41,40.42,40.39,40.41,106500.0,32.2609,32.2689,32.2449,32.2609,106500.0
2013-04-19 11:45:00,40.41,40.42,40.36,40.37,713600.0,32.2609,32.2689,32.221,32.229,713600.0
2013-04-19 11:50:00,40.38,40.39,40.35,40.35,375300.0,32.237,32.2449,32.213,32.213,375300.0
2013-04-19 11:55:00,40.35,40.38,40.34,40.37,52000.0,32.213,32.237,32.205,32.229,52000.0
2013-04-19 12:00:00,40.36,40.39,40.34,40.37,66000.0,32.221,32.2449,32.205,32.229,66000.0
2013-04-19 12:05:00,40.36,40.38,40.32,40.34,69800.0,32.221,32.237,32.1891,32.205,69800.0
2013-04-19 12:10:00,40.34,40.37,40.33,40.34,37300.0,32.205,32.229,32.197,32.205,37300.0
2013-04-19 12:15:00,40.34,40.35,40.31,40.31,119700.0,32.205,32.213,32.1811,32.1811,119700.0
2013-04-19 12:20:00,40.31,40.31,40.28,40.28,159000.0,32.1811,32.1811,32.1571,32.1571,159000.0
2013-04-19 12:25:00,40.28,40.31,40.28,40.31,76500.0,32.1571,32.1811,32.1571,32.1811,76500.0
2013-04-19 12:30:00,40.31,40.33,40.3,40.32,62200.0,32.1811,32.197,32.1731,32.1891,62200.0
2013-04-19 12:35:00,40.32,40.33,40.31,40.32,50400.0,32.1891,32.197,32.1811,32.1891,50400.0
2013-04-19 12:40:00,40.32,40.33,40.3,40.31,108700.0,32.1891,32.197,32.1731,32.1811,108700.0
2013-04-19 12:45:00,40.31,40.31,40.25,40.25,94400.0,32.1811,32.1811,32.1332,32.1332,94400.0
2013-04-19 12:50:00,40.26,40.3,40.26,40.3,103500.0,32.1412,32.1731,32.1412,32.1731,103500.0
2013-04-19 12:55:00,40.3,40.3,40.26,40.27,102800.0,32.1731,32.1731,32.1412,32.1491,102800.0
2013-04-19 13:00:00,40.27,40.3,40.27,40.28,60100.0,32.1491,32.1731,32.1491,32.1571,60100.0
2013-04-19 13:05:00,40.28,40.28,40.25,40.26,54200.0,32.1571,32.1571,32.1332,32.1412,54200.0
2013-04-19 13:10:00,40.26,40.29,40.26,40.29,64200.0,32.1412,32.1651,32.1412,32.1651,64200.0
2013-04-19 13:15:00,40.29,40.29,40.27,40.28,41200.0,32.1651,32.1651,32.1491,32.1571,41200.0
2013-04-19 13:20:00,40.28,40.34,40.27,40.33,73300.0,32.1571,32.205,32.1491,32.197,73300.0
2013-04-19 13:25:00,40.33,40.36,40.31,40.36,59400.0,32.197,32.221,32.1811,32.221,59400.0
2013-04-19 13:30:00,40.36,40.37,40.31,40.33,95200.0,32.221,32.229,32.1811,32.197,95200.0
2013-04-19 13:35:00,40.33,40.36,40.33,40.33,49800.0,32.197,32.221,32.197,32.197,49800.0
2013-04-19 13:40:00,40.34,40.35,40.33,40.34,59700.0,32.205,32.213,32.197,32.205,59700.0
2013-04-19 13:45:00,40.34,40.36,40.33,40.34,36700.0,32.205,32.221,32.197,32.205,36700.0
2013-04-19 13:50:00,40.34,40.36,40.33,40.36,48800.0,32.205,32.221,32.197,32.221,48800.0
2013-04-19 13:55:00,40.36,40.36,40.34,40.34,56400.0,32.221,32.221,32.205,32.205,56400.0
2013-04-19 14:00:00,40.34,40.37,40.34,40.34,74600.0,32.205,32.229,32.205,32.205,74600.0
2013-04-19 14:05:00,40.35,40.4,40.34,40.4,125100.0,32.213,32.2529,32.205,32.2529,125100.0
2013-04-19 14:10:00,40.4,40.42,40.4,40.4,132200.0,32.2529,32.2689,32.2529,32.2529,132200.0
2013-04-19 14:15:00,40.4,40.41,40.37,40.38,86200.0,32.2529,32.2609,32.229,32.237,86200.0
2013-04-19 14:20:00,40.38,40.4,40.37,40.38,84500.0,32.237,32.2529,32.229,32.237,84500.0
2013-04-19 14:25:00,40.37,40.39,40.36,40.36,91200.0,32.229,32.2449,32.221,32.221,91200.0
2013-04-19 14:30:00,40.37,40.38,40.36,40.38,63700.0,32.229,32.237,32.221,32.237,63700.0
2013-04-19 14:35:00,40.38,40.39,40.34,40.35,142800.0,32.237,32.2449,32.205,32.213,142800.0
2013-04-19 14:40:00,40.36,40.37,40.32,40.34,134400.0,32.221,32.229,32.1891,32.205,134400.0
2013-04-19 14:45:00,40.34,40.35,40.32,40.34,77600.0,32.205,32.213,32.1891,32.205,77600.0
2013-04-19 14:50:00,40.34,40.36,40.33,40.36,73500.0,32.205,32.221,32.197,32.221,73500.0
2013-04-19 14:55:00,40.36,40.36,40.33,40.34,90300.0,32.221,32.221,32.197,32.205,90300.0
2013-04-19 15:00:00,40.33,40.34,40.3,40.32,96700.0,32.197,32.205,32.1731,32.1891,96700.0
2013-04-19 15:05:00,40.32,40.36,40.32,40.34,171900.0,32.1891,32.221,32.1891,32.205,171900.0
2013-04-19 15:10:00,40.33,40.35,40.33,40.34,208700.0,32.197,32.213,32.197,32.205,208700.0
2013-04-19 15:15:00,40.34,40.35,40.31,40.33,124900.0,32.205,32.213,32.1811,32.197,124900.0
2013-04-19 15:20:00,40.33,40.38,40.32,40.34,167900.0,32.197,32.237,32.1891,32.205,167900.0
2013-04-19 15:25:00,40.34,40.39,40.34,40.37,120200.0,32.205,32.2449,32.205,32.229,120200.0
2013-04-19 15:30:00,40.37,40.4,40.37,40.37,130800.0,32.229,32.2529,32.229,32.229,130800.0
2013-04-19 15:35:00,40.37,40.42,40.37,40.39,210600.0,32.229,32.2689,32.229,32.2449,210600.0
2013-04-19 15:40:00,40.39,40.42,40.39,40.41,160700.0,32.2449,32.2689,32.2449,32.2609,160700.0
2013-04-19 15:45:00,40.41,40.41,40.4,40.41,286000.0,32.2609,32.2609,32.2529,32.2609,286000.0
2013-04-19 15:50:00,40.41,40.41,40.38,40.39,393400.0,32.2609,32.2609,32.237,32.2449,393400.0
2013-04-19 15:55:00,40.39,40.41,40.38,40.38,1319100.0,32.2449,32.2609,32.237,32.237,1319100.0
2013-04-22 09:30:00,40.41,40.45,40.4,40.4,99000.0,32.2609,32.2928,32.2529,32.2529,99000.0
2013-04-22 09:35:00,40.4,40.4,40.21,40.22,579600.0,32.2529,32.2529,32.1012,32.1092,579600.0
2013-04-22 09:40:00,40.21,40.22,40.12,40.22,335900.0,32.1012,32.1092,32.0294,32.1092,335900.0
2013-04-22 09:45:00,40.22,40.25,40.17,40.17,290600.0,32.1092,32.1332,32.0693,32.0693,290600.0
2013-04-22 09:50:00,40.16,40.22,40.12,40.2,142900.0,32.0613,32.1092,32.0294,32.0933,142900.0
2013-04-22 09:55:00,40.2,40.23,40.2,40.2,84300.0,32.0933,32.1172,32.0933,32.0933,84300.0
2013-04-22 10:00:00,40.2,40.2,40.08,40.16,342500.0,32.0933,32.0933,31.9975,32.0613,342500.0
2013-04-22 10:05:00,40.17,40.17,40.09,40.09,125800.0,32.0693,32.0693,32.0054,32.0054,125800.0
2013-04-22 10:10:00,40.08,40.09,40.04,40.08,77700.0,31.9975,32.0054,31.9655,31.9975,77700.0
2013-04-22 10:15:00,40.07,40.13,40.07,40.12,79000.0,31.9895,32.0374,31.9895,32.0294,79000.0
2013-04-22 10:20:00,40.11,40.13,40.08,40.08,59200.0,32.0214,32.0374,31.9975,31.9975,59200.0
2013-04-22 10:25:00,40.08,40.12,40.07,40.12,64400.0,31.9975,32.0294,31.9895,32.0294,64400.0
2013-04-22 10:30:00,40.1,40.11,40.04,40.06,156800.0,32.0134,32.0214,31.9655,31.9815,156800.0
2013-04-22 10:35:00,40.06,40.08,40.03,40.08,194900.0,31.9815,31.9975,31.9575,31.9975,194900.0
2013-04-22 10:40:00,40.07,40.09,40.06,40.07,36800.0,31.9895,32.0054,31.9815,31.9895,36800.0
2013-04-22 10:45:00,40.08,40.12,40.08,40.11,63100.0,31.9975,32.0294,31.9975,32.0214,63100.0
2013-04-22 10:50:00,40.11,40.11,40.08,40.09,41600.0,32.0214,32.0214,31.9975,32.0054,41600.0
2013-04-22 10:55:00,40.09,40.11,40.05,40.09,65200.0,32.0054,32.0214,31.9735,32.0054,65200.0
2013-04-22 11:00:00,40.1,40.11,40.07,40.08,49400.0,32.0134,32.0214,31.9895,31.9975,49400.0
2013-04-22 11:05:00,40.08,40.1,40.07,40.08,76300.0,31.9975,32.0134,31.9895,31.9975,76300.0
2013-04-22 11:10:00,40.08,40.1,40.07,40.08,41900.0,31.9975,32.0134,31.9895,31.9975,41900.0
2013-04-22 11:15:00,40.07,40.08,40.03,40.07,148900.0,31.9895,31.9975,31.9575,31.9895,148900.0
2013-04-22 11:20:00,40.07,40.09,40.05,40.07,74500.0,31.9895,32.0054,31.9735,31.9895,74500.0
2013-04-22 11:25:00,40.07,40.11,40.07,40.09,50100.0,31.9895,32.0214,31.9895,32.0054,50100.0
2013-04-22 11:30:00,40.09,40.14,40.09,40.14,31700.0,32.0054,32.0454,32.0054,32.0454,31700.0
2013-04-22 11:35:00,40.14,40.21,40.14,40.21,153700.0,32.0454,32.1012,32.0454,32.1012,153700.0
2013-04-22 11:40:00,40.21,40.23,40.21,40.21,200200.0,32.1012,32.1172,32.1012,32.1012,200200.0
2013-04-22 11:45:00,40.22,40.22,40.19,40.2,80100.0,32.1092,32.1092,32.0853,32.0933,80100.0
2013-04-22 11:50:00,40.2,40.21,40.18,40.21,71100.0,32.0933,32.1012,32.0773,32.1012,71100.0
2013-04-22 11:55:00,40.21,40.26,40.21,40.23,204300.0,32.1012,32.1412,32.1012,32.1172,204300.0
2013-04-22 12:00:00,40.23,40.25,40.22,40.23,183100.0,32.1172,32.1332,32.1092,32.1172,183100.0
2013-04-22 12:05:00,40.23,40.32,40.23,40.31,336100.0,32.1172,32.1891,32.1172,32.1811,336100.0
2013-04-22 12:10:00,40.31,40.33,40.27,40.27,146000.0,32.1811,32.197,32.1491,32.1491,146000.0
2013-04-22 12:15:00,40.27,40.3,40.27,40.27,219100.0,32.1491,32.1731,32.1491,32.1491,219100.0
2013-04-22 12:20:00,40.27,40.3,40.27,40.27,134500.0,32.1491,32.1731,32.1491,32.1491,134500.0
2013-04-22 12:25:00,40.27,40.3,40.27,40.29,155700.0,32.1491,32.1731,32.1491,32.1651,155700.0
2013-04-22 12:30:00,40.29,40.31,40.27,40.27,180900.0,32.1651,32.1811,32.1491,32.1491,180900.0
2013-04-22 12:35:00,40.27,40.34,40.27,40.34,221900.0,32.1491,32.205,32.1491,32.205,221900.0
2013-04-22 12:40:00,40.34,40.39,40.34,40.36,332200.0,32.205,32.2449,32.205,32.221,332200.0
2013-04-22 12:45:00,40.36,40.38,40.36,40.36,101700.0,32.221,32.237,32.221,32.221,101700.0
2013-04-22 12:50:00,40.37,40.37,40.33,40.34,205300.0,32.229,32.229,32.197,32.205,205300.0
2013-04-22 12:55:00,40.35,40.36,40.34,40.34,151700.0,32.213,32.221,32.205,32.205,151700.0
2013-04-22 13:00:00,40.34,40.35,40.32,40.33,251400.0,32.205,32.213,32.1891,32.197,251400.0
2013-04-22 13:05:00,40.33,40.34,40.3,40.3,123000.0,32.197,32.205,32.1731,32.1731,123000.0
2013-04-22 13:10:00,40.3,40.32,40.28,40.29,68100.0,32.1731,32.1891,32.1571,32.1651,68100.0
2013-04-22 13:15:00,40.3,40.3,40.27,40.27,491400.0,32.1731,32.1731,32.1491,32.1491,491400.0
2013-04-22 13:20:00,40.27,40.3,40.27,40.28,49300.0,32.1491,32.1731,32.1491,32.1571,49300.0
2013-04-22 13:25:00,40.28,40.3,40.27,40.3,82000.0,32.1571,32.1731,32.1491,32.1731,82000.0
2013-04-22 13:30:00,40.31,40.33,40.29,40.32,88200.0,32.1811,32.197,32.1651,32.1891,88200.0
2013-04-22 13:35:00,40.32,40.34,40.32,40.33,54700.0,32.1891,32.205,32.1891,32.197,54700.0
2013-04-22 13:40:00,40.33,40.35,40.3,40.34,84300.0,32.197,32.213,32.1731,32.205,84300.0
2013-04-22 13:45:00,40.35,40.35,40.33,40.33,54300.0,32.213,32.213,32.197,32.197,54300.0
2013-04-22 13:50:00,40.33,40.33,40.3,40.33,304500.0,32.197,32.197,32.1731,32.197,304500.0
2013-04-22 13:55:00,40.32,40.33,40.3,40.3,20100.0,32.1891,32.197,32.1731,32.1731,20100.0
2013-04-22 14:00:00,40.3,40.35,40.3,40.34,69900.0,32.1731,32.213,32.1731,32.205,69900.0
2013-04-22 14:05:00,40.34,40.36,40.34,40.35,502400.0,32.205,32.221,32.205,32.213,502400.0
2013-04-22 14:10:00,40.34,40.36,40.34,40.36,141800.0,32.205,32.221,32.205,32.221,141800.0
2013-04-22 14:15:00,40.36,40.42,40.36,40.41,125600.0,32.221,32.2689,32.221,32.2609,125600.0
2013-04-22 14:20:00,40.41,40.48,40.41,40.48,75600.0,32.2609,32.3168,32.2609,32.3168,75600.0
2013-04-22 14:25:00,40.49,40.53,40.48,40.5,116800.0,32.3248,32.3567,32.3168,32.3328,116800.0
2013-04-22 14:30:00,40.5,40.51,40.5,40.51,45000.0,32.3328,32.3407,32.3328,32.3407,45000.0
2013-04-22 14:35:00,40.51,40.52,40.51,40.52,146200.0,32.3407,32.3487,32.3407,32.3487,146200.0
2013-04-22 14:40:00,40.53,40.55,40.48,40.49,194200.0,32.3567,32.3727,32.3168,32.3248,194200.0
2013-04-22 14:45:00,40.49,40.49,40.46,40.46,59300.0,32.3248,32.3248,32.3008,32.3008,59300.0
2013-04-22 14:50:00,40.47,40.48,40.46,40.47,115000.0,32.3088,32.3168,32.3008,32.3088,115000.0
2013-04-22 14:55:00,40.47,40.47,40.44,40.45,96700.0,32.3088,32.3088,32.2849,32.2928,96700.0
2013-04-22 15:00:00,40.44,40.46,40.44,40.44,219900.0,32.2849,32.3008,32.2849,32.2849,219900.0
2013-04-22 15:05:00,40.44,40.45,40.42,40.42,114300.0,32.2849,32.2928,32.2689,32.2689,114300.0
2013-04-22 15:10:00,40.42,40.45,40.42,40.43,113600.0,32.2689,32.2928,32.2689,32.2769,113600.0
2013-04-22 15:15:00,40.43,40.44,40.42,40.43,34100.0,32.2769,32.2849,32.2689,32.2769,34100.0
2013-04-22 15:20:00,40.43,40.46,40.42,40.44,118300.0,32.2769,32.3008,32.2689,32.2849,118300.0
2013-04-22 15:25:00,40.44,40.47,40.43,40.44,124800.0,32.2849,32.3088,32.2769,32.2849,124800.0
2013-04-22 15:30:00,40.43,40.46,40.43,40.45,128600.0,32.2769,32.3008,32.2769,32.2928,128600.0
2013-04-22 15:35:00,40.45,40.46,40.42,40.45,143300.0,32.2928,32.3008,32.2689,32.2928,143300.0
2013-04-22 15:40:00,40.45,40.48,40.44,40.47,158300.0,32.2928,32.3168,32.2849,32.3088,158300.0
2013-04-22 15:45:00,40.47,40.47,40.43,40.45,335300.0,32.3088,32.3088,32.2769,32.2928,335300.0
2013-04-22 15:50:00,40.44,40.45,40.4,40.41,239400.0,32.2849,32.2928,32.2529,32.2609,239400.0
2013-04-22 15:55:00,40.41,40.43,40.39,40.42,740200.0,32.2609,32.2769,32.2449,32.2689,740200.0
2013-04-23 09:30:00,40.63,40.72,40.56,40.63,132000.0,32.4365,32.5084,32.3807,32.4365,132000.0
2013-04-23 09:35:00,40.64,40.73,40.64,40.71,420500.0,32.4445,32.5164,32.4445,32.5004,420500.0
2013-04-23 09:40:00,40.72,40.75,40.65,40.69,377500.0,32.5084,32.5323,32.4525,32.4844,377500.0
2013-04-23 09:45:00,40.69,40.7,40.67,40.67,100200.0,32.4844,32.4924,32.4685,32.4685,100200.0
2013-04-23 09:50:00,40.67,40.7,40.65,40.65,77600.0,32.4685,32.4924,32.4525,32.4525,77600.0
2013-04-23 09:55:00,40.65,40.66,40.57,40.57,153100.0,32.4525,32.4605,32.3886,32.3886,153100.0
2013-04-23 10:00:00,40.58,40.61,40.57,40.58,154900.0,32.3966,32.4206,32.3886,32.3966,154900.0
2013-04-23 10:05:00,40.58,40.59,40.52,40.53,70100.0,32.3966,32.4046,32.3487,32.3567,70100.0
2013-04-23 10:10:00,40.53,40.61,40.52,40.6,117500.0,32.3567,32.4206,32.3487,32.4126,117500.0
2013-04-23 10:15:00,40.6,40.65,40.6,40.64,163000.0,32.4126,32.4525,32.4126,32.4445,163000.0
2013-04-23 10:20:00,40.65,40.67,40.62,40.63,45900.0,32.4525,32.4685,32.4286,32.4365,45900.0
2013-04-23 10:25:00,40.63,40.67,40.62,40.65,111800.0,32.4365,32.4685,32.4286,32.4525,111800.0
2013-04-23 10:30:00,40.65,40.66,40.62,40.63,111200.0,32.4525,32.4605,32.4286,32.4365,111200.0
2013-04-23 10:35:00,40.64,40.64,40.6,40.62,103200.0,32.4445,32.4445,32.4126,32.4286,103200.0
2013-04-23 10:40:00,40.63,40.67,40.62,40.64,216600.0,32.4365,32.4685,32.4286,32.4445,216600.0
2013-04-23 10:45:00,40.65,40.69,40.64,40.68,102200.0,32.4525,32.4844,32.4445,32.4765,102200.0
2013-04-23 10:50:00,40.66,40.68,40.64,40.65,229800.0,32.4605,32.4765,32.4445,32.4525,229800.0
2013-04-23 10:55:00,40.65,40.69,40.65,40.66,150000.0,32.4525,32.4844,32.4525,32.4605,150000.0
2013-04-23 11:00:00,40.66,40.7,40.66,40.69,135700.0,32.4605,32.4924,32.4605,32.4844,135700.0
2013-04-23 11:05:00,40.69,40.7,40.68,40.68,82300.0,32.4844,32.4924,32.4765,32.4765,82300.0
2013-04-23 11:10:00,40.69,40.69,40.66,40.69,22300.0,32.4844,32.4844,32.4605,32.4844,22300.0
2013-04-23 11:15:00,40.69,40.72,40.69,40.72,26500.0,32.4844,32.5084,32.4844,32.5084,26500.0
2013-04-23 11:20:00,40.71,40.73,40.71,40.71,14400.0,32.5004,32.5164,32.5004,32.5004,14400.0
2013-04-23 11:25:00,40.71,40.75,40.71,40.73,46400.0,32.5004,32.5323,32.5004,32.5164,46400.0
2013-04-23 11:30:00,40.73,40.74,40.72,40.73,90000.0,32.5164,32.5244,32.5084,32.5164,90000.0
2013-04-23 11:35:00,40.74,40.74,40.73,40.73,13900.0,32.5244,32.5244,32.5164,32.5164,13900.0
2013-04-23 11:40:00,40.73,40.75,40.73,40.74,27200.0,32.5164,32.5323,32.5164,32.5244,27200.0
2013-04-23 11:45:00,40.74,40.77,40.74,40.77,17500.0,32.5244,32.5483,32.5244,32.5483,17500.0
2013-04-23 11:50:00,40.76,40.77,40.73,40.77,24300.0,32.5403,32.5483,32.5164,32.5483,24300.0
2013-04-23 11:55:00,40.77,40.79,40.77,40.78,12300.0,32.5483,32.5643,32.5483,32.5563,12300.0
2013-04-23 12:00:00,40.78,40.78,40.76,40.77,73300.0,32.5563,32.5563,32.5403,32.5483,73300.0
2013-04-23 12:05:00,40.77,40.77,40.72,40.74,65300.0,32.5483,32.5483,32.5084,32.5244,65300.0
2013-04-23 12:10:00,40.74,40.75,40.71,40.74,58800.0,32.5244,32.5323,32.5004,32.5244,58800.0
2013-04-23 12:15:00,40.73,40.75,40.71,40.72,9400.0,32.5164,32.5323,32.5004,32.5084,9400.0
2013-04-23 12:20:00,40.72,40.75,40.72,40.74,13000.0,32.5084,32.5323,32.5084,32.5244,13000.0
2013-04-23 12:25:00,40.75,40.77,40.75,40.76,13300.0,32.5323,32.5483,32.5323,32.5403,13300.0
2013-04-23 12:30:00,40.76,40.77,40.75,40.76,31100.0,32.5403,32.5483,32.5323,32.5403,31100.0
2013-04-23 12:35:00,40.76,40.76,40.73,40.74,16200.0,32.5403,32.5403,32.5164,32.5244,16200.0
2013-04-23 12:40:00,40.73,40.74,40.72,40.73,14200.0,32.5164,32.5244,32.5084,32.5164,14200.0
2013-04-23 12:45:00,40.73,40.74,40.68,40.68,140300.0,32.5164,32.5244,32.4765,32.4765,140300.0
2013-04-23 12:50:00,40.68,40.68,40.63,40.65,266600.0,32.4765,32.4765,32.4365,32.4525,266600.0
2013-04-23 12:55:00,40.65,40.69,40.65,40.68,44300.0,32.4525,32.4844,32.4525,32.4765,44300.0
2013-04-23 13:00:00,40.68,40.7,40.68,40.69,58300.0,32.4765,32.4924,32.4765,32.4844,58300.0
2013-04-23 13:05:00,40.7,40.7,40.37,40.37,909900.0,32.4924,32.4924,32.229,32.229,909900.0
2013-04-23 13:10:00,40.36,40.71,40.33,40.7,1816800.0,32.221,32.5004,32.197,32.4924,1816800.0
2013-04-23 13:15:00,40.7,40.73,40.66,40.72,373800.0,32.4924,32.5164,32.4605,32.5084,373800.0
2013-04-23 13:20:00,40.71,40.74,40.7,40.7,213000.0,32.5004,32.5244,32.4924,32.4924,213000.0
2013-04-23 13:25:00,40.69,40.7,40.66,40.68,190800.0,32.4844,32.4924,32.4605,32.4765,190800.0
2013-04-23 13:30:00,40.68,40.7,40.65,40.69,50600.0,32.4765,32.4924,32.4525,32.4844,50600.0
2013-04-23 13:35:00,40.68,40.69,40.64,40.65,41600.0,32.4765,32.4844,32.4445,32.4525,41600.0
2013-04-23 13:40:00,40.66,40.67,40.64,40.66,42900.0,32.4605,32.4685,32.4445,32.4605,42900.0
2013-04-23 13:45:00,40.65,40.68,40.65,40.67,71200.0,32.4525,32.4765,32.4525,32.4685,71200.0
2013-04-23 13:50:00,40.68,40.68,40.65,40.68,20600.0,32.4765,32.4765,32.4525,32.4765,20600.0
2013-04-23 13:55:00,40.68,40.7,40.67,40.69,43400.0,32.4765,32.4924,32.4685,32.4844,43400.0
2013-04-23 14:00:00,40.69,40.71,40.68,40.71,24300.0,32.4844,32.5004,32.4765,32.5004,24300.0
2013-04-23 14:05:00,40.7,40.71,40.7,40.7,32100.0,32.4924,32.5004,32.4924,32.4924,32100.0
2013-04-23 14:10:00,40.7,40.71,40.68,40.7,114000.0,32.4924,32.5004,32.4765,32.4924,114000.0
2013-04-23 14:15:00,40.7,40.71,40.67,40.68,23800.0,32.4924,32.5004,32.4685,32.4765,23800.0
2013-04-23 14:20:00,40.66,40.67,40.64,40.67,30400.0,32.4605,32.4685,32.4445,32.4685,30400.0
2013-04-23 14:25:00,40.66,40.68,40.61,40.62,34900.0,32.4605,32.4765,32.4206,32.4286,34900.0
2013-04-23 14:30:00,40.62,40.63,40.59,40.63,494300.0,32.4286,32.4365,32.4046,32.4365,494300.0
2013-04-23 14:35:00,40.62,40.64,40.61,40.64,288100.0,32.4286,32.4445,32.4206,32.4445,288100.0
2013-04-23 14:40:00,40.65,40.65,40.61,40.61,94500.0,32.4525,32.4525,32.4206,32.4206,94500.0
2013-04-23 14:45:00,40.61,40.66,40.6,40.65,37100.0,32.4206,32.4605,32.4126,32.4525,37100.0
2013-04-23 14:50:00,40.65,40.66,40.63,40.65,47100.0,32.4525,32.4605,32.4365,32.4525,47100.0
2013-04-23 14:55:00,40.64,40.66,40.63,40.65,23500.0,32.4445,32.4605,32.4365,32.4525,23500.0
2013-04-23 15:00:00,40.66,40.68,40.64,40.67,45800.0,32.4605,32.4765,32.4445,32.4685,45800.0
2013-04-23 15:05:00,40.66,40.68,40.66,40.68,55900.0,32.4605,32.4765,32.4605,32.4765,55900.0
2013-04-23 15:10:00,40.68,40.69,40.66,40.66,97000.0,32.4765,32.4844,32.4605,32.4605,97000.0
2013-04-23 15:15:00,40.66,40.69,40.65,40.68,110600.0,32.4605,32.4844,32.4525,32.4765,110600.0
2013-04-23 15:20:00,40.67,40.72,40.66,40.71,151100.0,32.4685,32.5084,32.4605,32.5004,151100.0
2013-04-23 15:25:00,40.7,40.73,40.7,40.73,93000.0,32.4924,32.5164,32.4924,32.5164,93000.0
2013-04-23 15:30:00,40.72,40.73,40.71,40.73,145000.0,32.5084,32.5164,32.5004,32.5164,145000.0
2013-04-23 15:35:00,40.72,40.72,40.7,40.71,186500.0,32.5084,32.5084,32.4924,32.5004,186500.0
2013-04-23 15:40:00,40.71,40.72,40.68,40.7,87100.0,32.5004,32.5084,32.4765,32.4924,87100.0
2013-04-23 15:45:00,40.7,40.74,40.69,40.73,119200.0,32.4924,32.5244,32.4844,32.5164,119200.0
2013-04-23 15:50:00,40.73,40.73,40.7,40.7,230200.0,32.5164,32.5164,32.4924,32.4924,230200.0
2013-04-23 15:55:00,40.71,40.75,40.7,40.72,187000.0,32.5004,32.5323,32.4924,32.5084,187000.0
2013-04-24 09:30:00,40.89,41.09,40.88,41.07,123300.0,32.6441,32.8038,32.6361,32.7878,123300.0
2013-04-24 09:35:00,41.07,41.13,41.07,41.09,66500.0,32.7878,32.8357,32.7878,32.8038,66500.0
2013-04-24 09:40:00,41.09,41.1,40.98,41.01,184900.0,32.8038,32.8118,32.716,32.7399,184900.0
2013-04-24 09:45:00,41.01,41.06,41.0,41.06,361800.0,32.7399,32.7798,32.7319,32.7798,361800.0
2013-04-24 09:50:00,41.05,41.05,40.98,41.03,50600.0,32.7718,32.7718,32.716,32.7559,50600.0
2013-04-24 09:55:00,41.02,41.03,40.96,40.98,183800.0,32.7479,32.7559,32.7,32.716,183800.0
2013-04-24 10:00:00,40.98,41.01,40.97,40.99,236200.0,32.716,32.7399,32.708,32.7239,236200.0
2013-04-24 10:05:00,40.99,41.02,40.95,40.97,171800.0,32.7239,32.7479,32.692,32.708,171800.0
2013-04-24 10:10:00,40.97,40.99,40.95,40.95,119700.0,32.708,32.7239,32.692,32.692,119700.0
2013-04-24 10:15:00,40.96,40.97,40.94,40.95,122000.0,32.7,32.708,32.684,32.692,122000.0
2013-04-24 10:20:00,40.95,40.98,40.93,40.96,402200.0,32.692,32.716,32.676,32.7,402200.0
2013-04-24 10:25:00,40.96,41.01,40.96,41.0,247100.0,32.7,32.7399,32.7,32.7319,247100.0
2013-04-24 10:30:00,41.0,41.07,40.99,41.05,528700.0,32.7319,32.7878,32.7239,32.7718,528700.0
2013-04-24 10:35:00,41.05,41.06,41.03,41.05,292500.0,32.7718,32.7798,32.7559,32.7718,292500.0
2013-04-24 10:40:00,41.05,41.09,41.03,41.08,231000.0,32.7718,32.8038,32.7559,32.7958,231000.0
2013-04-24 10:45:00,41.08,41.14,41.07,41.14,134400.0,32.7958,32.8437,32.7878,32.8437,134400.0
2013-04-24 10:50:00,41.14,41.16,41.12,41.13,184600.0,32.8437,32.8597,32.8277,32.8357,184600.0
2013-04-24 10:55:00,41.13,41.14,41.1,41.11,67900.0,32.8357,32.8437,32.8118,32.8197,67900.0
2013-04-24 11:00:00,41.12,41.13,41.05,41.05,111600.0,32.8277,32.8357,32.7718,32.7718,111600.0
2013-04-24 11:05:00,41.05,41.05,40.97,40.99,108500.0,32.7718,32.7718,32.708,32.7239,108500.0
2013-04-24 11:10:00,40.98,41.02,40.96,41.02,36300.0,32.716,32.7479,32.7,32.7479,36300.0
2013-04-24 11:15:00,41.02,41.06,41.0,41.06,77700.0,32.7479,32.7798,32.7319,32.7798,77700.0
2013-04-24 11:20:00,41.06,41.06,41.03,41.05,50200.0,32.7798,32.7798,32.7559,32.7718,50200.0
2013-04-24 11:25:00,41.05,41.08,41.04,41.08,31900.0,32.7718,32.7958,32.7639,32.7958,31900.0
2013-04-24 11:30:00,41.08,41.1,41.07,41.07,60300.0,32.7958,32.8118,32.7878,32.7878,60300.0
2013-04-24 11:35:00,41.07,41.08,41.05,41.05,42900.0,32.7878,32.7958,32.7718,32.7718,42900.0
2013-04-24 11:40:00,41.05,41.07,41.05,41.06,39300.0,32.7718,32.7878,32.7718,32.7798,39300.0
2013-04-24 11:45:00,41.06,41.1,41.06,41.09,96900.0,32.7798,32.8118,32.7798,32.8038,96900.0
2013-04-24 11:50:00,41.09,41.1,41.08,41.08,41600.0,32.8038,32.8118,32.7958,32.7958,41600.0
2013-04-24 11:55:00,41.07,41.09,41.07,41.08,47500.0,32.7878,32.8038,32.7878,32.7958,47500.0
2013-04-24 12:00:00,41.08,41.1,41.07,41.08,18800.0,32.7958,32.8118,32.7878,32.7958,18800.0
2013-04-24 12:05:00,41.09,41.09,41.07,41.09,75400.0,32.8038,32.8038,32.7878,32.8038,75400.0
2013-04-24 12:10:00,41.08,41.08,41.05,41.06,50100.0,32.7958,32.7958,32.7718,32.7798,50100.0
2013-04-24 12:15:00,41.05,41.07,41.05,41.05,25300.0,32.7718,32.7878,32.7718,32.7718,25300.0
2013-04-24 12:20:00,41.05,41.09,41.04,41.08,42600.0,32.7718,32.8038,32.7639,32.7958,42600.0
2013-04-24 12:25:00,41.08,41.09,41.06,41.08,19700.0,32.7958,32.8038,32.7798,32.7958,19700.0
2013-04-24 12:30:00,41.08,41.08,41.06,41.06,39200.0,32.7958,32.7958,32.7798,32.7798,39200.0
2013-04-24 12:35:00,41.06,41.07,41.03,41.04,44300.0,32.7798,32.7878,32.7559,32.7639,44300.0
2013-04-24 12:40:00,41.03,41.04,41.0,41.03,67100.0,32.7559,32.7639,32.7319,32.7559,67100.0
2013-04-24 12:45:00,41.03,41.05,41.02,41.02,45300.0,32.7559,32.7718,32.7479,32.7479,45300.0
2013-04-24 12:50:00,41.03,41.05,41.02,41.04,19600.0,32.7559,32.7718,32.7479,32.7639,19600.0
2013-04-24 12:55:00,41.04,41.06,41.04,41.06,46500.0,32.7639,32.7798,32.7639,32.7798,46500.0
2013-04-24 13:00:00,41.06,41.08,41.05,41.08,46900.0,32.7798,32.7958,32.7718,32.7958,46900.0
2013-04-24 13:05:00,41.08,41.08,41.06,41.07,42500.0,32.7958,32.7958,32.7798,32.7878,42500.0
2013-04-24 13:10:00,41.07,41.09,41.07,41.09,136800.0,32.7878,32.8038,32.7878,32.8038,136800.0
2013-04-24 13:15:00,41.09,41.12,41.08,41.11,128100.0,32.8038,32.8277,32.7958,32.8197,128100.0
2013-04-24 13:20:00,41.11,41.12,41.09,41.12,70200.0,32.8197,32.8277,32.8038,32.8277,70200.0
2013-04-24 13:25:00,41.11,41.11,41.09,41.09,18100.0,32.8197,32.8197,32.8038,32.8038,18100.0
2013-04-24 13:30:00,41.09,41.12,41.08,41.12,41100.0,32.8038,32.8277,32.7958,32.8277,41100.0
2013-04-24 13:35:00,41.11,41.12,41.1,41.12,134700.0,32.8197,32.8277,32.8118,32.8277,134700.0
2013-04-24 13:40:00,41.12,41.13,41.1,41.12,260900.0,32.8277,32.8357,32.8118,32.8277,260900.0
2013-04-24 13:45:00,41.12,41.13,41.1,41.11,59200.0,32.8277,32.8357,32.8118,32.8197,59200.0
2013-04-24 13:50:00,41.11,41.12,41.1,41.11,26100.0,32.8197,32.8277,32.8118,32.8197,26100.0
2013-04-24 13:55:00,41.11,41.13,41.11,41.12,420600.0,32.8197,32.8357,32.8197,32.8277,420600.0
2013-04-24 14:00:00,41.11,41.16,41.11,41.16,214900.0,32.8197,32.8597,32.8197,32.8597,214900.0
2013-04-24 14:05:00,41.16,41.16,41.13,41.14,521500.0,32.8597,32.8597,32.8357,32.8437,521500.0
2013-04-24 14:10:00,41.14,41.16,41.14,41.16,41400.0,32.8437,32.8597,32.8437,32.8597,41400.0
2013-04-24 14:15:00,41.16,41.17,41.15,41.17,33400.0,32.8597,32.8676,32.8517,32.8676,33400.0
2013-04-24 14:20:00,41.17,41.18,41.16,41.17,55400.0,32.8676,32.8756,32.8597,32.8676,55400.0
2013-04-24 14:25:00,41.16,41.18,41.16,41.18,52700.0,32.8597,32.8756,32.8597,32.8756,52700.0
2013-04-24 14:30:00,41.18,41.18,41.16,41.16,85400.0,32.8756,32.8756,32.8597,32.8597,85400.0
2013-04-24 14:35:00,41.16,41.18,41.16,41.18,29000.0,32.8597,32.8756,32.8597,32.8756,29000.0
2013-04-24 14:40:00,41.18,41.19,41.16,41.17,49900.0,32.8756,32.8836,32.8597,32.8676,49900.0
2013-04-24 14:45:00,41.18,41.18,41.15,41.18,213400.0,32.8756,32.8756,32.8517,32.8756,213400.0
2013-04-24 14:50:00,41.17,41.18,41.15,41.17,45800.0,32.8676,32.8756,32.8517,32.8676,45800.0
2013-04-24 14:55:00,41.16,41.21,41.16,41.2,107600.0,32.8597,32.8996,32.8597,32.8916,107600.0
2013-04-24 15:00:00,41.19,41.2,41.18,41.19,79800.0,32.8836,32.8916,32.8756,32.8836,79800.0
2013-04-24 15:05:00,41.18,41.2,41.17,41.18,88700.0,32.8756,32.8916,32.8676,32.8756,88700.0
2013-04-24 15:10:00,41.18,41.19,41.16,41.16,44700.0,32.8756,32.8836,32.8597,32.8597,44700.0
2013-04-24 15:15:00,41.16,41.18,41.16,41.17,35000.0,32.8597,32.8756,32.8597,32.8676,35000.0
2013-04-24 15:20:00,41.18,41.18,41.16,41.18,129600.0,32.8756,32.8756,32.8597,32.8756,129600.0
2013-04-24 15:25:00,41.17,41.19,41.16,41.16,49700.0,32.8676,32.8836,32.8597,32.8597,49700.0
2013-04-24 15:30:00,41.16,41.18,41.15,41.16,104800.0,32.8597,32.8756,32.8517,32.8597,104800.0
2013-04-24 15:35:00,41.16,41.18,41.14,41.18,69400.0,32.8597,32.8756,32.8437,32.8756,69400.0
2013-04-24 15:40:00,41.18,41.19,41.14,41.15,125200.0,32.8756,32.8836,32.8437,32.8517,125200.0
2013-04-24 15:45:00,41.14,41.17,41.14,41.15,193100.0,32.8437,32.8676,32.8437,32.8517,193100.0
2013-04-24 15:50:00,41.16,41.17,41.15,41.15,398100.0,32.8597,32.8676,32.8517,32.8517,398100.0
2013-04-24 15:55:00,41.16,41.16,41.11,41.13,498600.0,32.8597,32.8597,32.8197,32.8357,498600.0
2013-04-25 09:30:00,41.28,41.28,41.16,41.19,360500.0,32.9555,32.9555,32.8597,32.8836,360500.0
2013-04-25 09:35:00,41.19,41.27,41.18,41.26,154000.0,32.8836,32.9475,32.8756,32.9395,154000.0
2013-04-25 09:40:00,41.25,41.28,41.18,41.18,110600.0,32.9315,32.9555,32.8756,32.8756,110600.0
2013-04-25 09:45:00,41.19,41.21,41.17,41.18,124200.0,32.8836,32.8996,32.8676,32.8756,124200.0
2013-04-25 09:50:00,41.19,41.26,41.18,41.25,72700.0,32.8836,32.9395,32.8756,32.9315,72700.0
2013-04-25 09:55:00,41.25,41.32,41.25,41.29,354400.0,32.9315,32.9874,32.9315,32.9634,354400.0
2013-04-25 10:00:00,41.3,41.36,41.28,41.34,422300.0,32.9714,33.0193,32.9555,33.0034,422300.0
2013-04-25 10:05:00,41.34,41.37,41.33,41.33,343500.0,33.0034,33.0273,32.9954,32.9954,343500.0
2013-04-25 10:10:00,41.34,41.34,41.31,41.32,312400.0,33.0034,33.0034,32.9794,32.9874,312400.0
2013-04-25 10:15:00,41.32,41.34,41.32,41.34,141200.0,32.9874,33.0034,32.9874,33.0034,141200.0
2013-04-25 10:20:00,41.34,41.35,41.31,41.33,116600.0,33.0034,33.0113,32.9794,32.9954,116600.0
2013-04-25 10:25:00,41.33,41.39,41.32,41.36,307300.0,32.9954,33.0433,32.9874,33.0193,307300.0
2013-04-25 10:30:00,41.36,41.38,41.35,41.36,214000.0,33.0193,33.0353,33.0113,33.0193,214000.0
2013-04-25 10:35:00,41.36,41.39,41.36,41.38,68700.0,33.0193,33.0433,33.0193,33.0353,68700.0
2013-04-25 10:40:00,41.38,41.41,41.36,41.39,83600.0,33.0353,33.0592,33.0193,33.0433,83600.0
2013-04-25 10:45:00,41.39,41.4,41.37,41.4,220200.0,33.0433,33.0513,33.0273,33.0513,220200.0
2013-04-25 10:50:00,41.39,41.43,41.39,41.41,145900.0,33.0433,33.0752,33.0433,33.0592,145900.0
2013-04-25 10:55:00,41.41,41.43,41.41,41.43,63000.0,33.0592,33.0752,33.0592,33.0752,63000.0
2013-04-25 11:00:00,41.43,41.45,41.42,41.43,104100.0,33.0752,33.0912,33.0672,33.0752,104100.0
2013-04-25 11:05:00,41.44,41.45,41.44,41.45,37700.0,33.0832,33.0912,33.0832,33.0912,37700.0
2013-04-25 11:10:00,41.45,41.45,41.43,41.43,43200.0,33.0912,33.0912,33.0752,33.0752,43200.0
2013-04-25 11:15:00,41.44,41.48,41.43,41.47,70400.0,33.0832,33.1151,33.0752,33.1071,70400.0
2013-04-25 11:20:00,41.47,41.47,41.45,41.46,65200.0,33.1071,33.1071,33.0912,33.0992,65200.0
2013-04-25 11:25:00,41.47,41.48,41.44,41.44,34800.0,33.1071,33.1151,33.0832,33.0832,34800.0
2013-04-25 11:30:00,41.43,41.48,41.43,41.47,274800.0,33.0752,33.1151,33.0752,33.1071,274800.0
2013-04-25 11:35:00,41.47,41.49,41.45,41.47,51400.0,33.1071,33.1231,33.0912,33.1071,51400.0
2013-04-25 11:40:00,41.47,41.47,41.44,41.45,43500.0,33.1071,33.1071,33.0832,33.0912,43500.0
2013-04-25 11:45:00,41.45,41.46,41.43,41.44,52200.0,33.0912,33.0992,33.0752,33.0832,52200.0
2013-04-25 11:50:00,41.43,41.44,41.42,41.43,69800.0,33.0752,33.0832,33.0672,33.0752,69800.0
2013-04-25 11:55:00,41.43,41.43,41.41,41.43,33300.0,33.0752,33.0752,33.0592,33.0752,33300.0
2013-04-25 12:00:00,41.43,41.45,41.42,41.43,62600.0,33.0752,33.0912,33.0672,33.0752,62600.0
2013-04-25 12:05:00,41.43,41.45,41.43,41.45,27900.0,33.0752,33.0912,33.0752,33.0912,27900.0
2013-04-25 12:10:00,41.45,41.46,41.44,41.45,18000.0,33.0912,33.0992,33.0832,33.0912,18000.0
2013-04-25 12:15:00,41.45,41.46,41.42,41.43,40100.0,33.0912,33.0992,33.0672,33.0752,40100.0
2013-04-25 12:20:00,41.43,41.44,41.42,41.42,25900.0,33.0752,33.0832,33.0672,33.0672,25900.0
2013-04-25 12:25:00,41.42,41.42,41.4,41.42,58900.0,33.0672,33.0672,33.0513,33.0672,58900.0
2013-04-25 12:30:00,41.41,41.44,41.41,41.42,41400.0,33.0592,33.0832,33.0592,33.0672,41400.0
2013-04-25 12:35:00,41.42,41.43,41.42,41.43,20900.0,33.0672,33.0752,33.0672,33.0752,20900.0
2013-04-25 12:40:00,41.43,41.44,41.41,41.43,391100.0,33.0752,33.0832,33.0592,33.0752,391100.0
2013-04-25 12:45:00,41.44,41.45,41.43,41.43,42400.0,33.0832,33.0912,33.0752,33.0752,42400.0
2013-04-25 12:50:00,41.43,41.45,41.43,41.44,27500.0,33.0752,33.0912,33.0752,33.0832,27500.0
2013-04-25 12:55:00,41.43,41.44,41.42,41.44,28400.0,33.0752,33.0832,33.0672,33.0832,28400.0
2013-04-25 13:00:00,41.43,41.44,41.41,41.43,73400.0,33.0752,33.0832,33.0592,33.0752,73400.0
2013-04-25 13:05:00,41.43,41.45,41.43,41.45,20600.0,33.0752,33.0912,33.0752,33.0912,20600.0
2013-04-25 13:10:00,41.45,41.48,41.44,41.47,88900.0,33.0912,33.1151,33.0832,33.1071,88900.0
2013-04-25 13:15:00,41.48,41.5,41.48,41.49,48000.0,33.1151,33.1311,33.1151,33.1231,48000.0
2013-04-25 13:20:00,41.48,41.51,41.48,41.5,26600.0,33.1151,33.1391,33.1151,33.1311,26600.0
2013-04-25 13:25:00,41.5,41.52,41.5,41.51,43500.0,33.1311,33.1471,33.1311,33.1391,43500.0
2013-04-25 13:30:00,41.52,41.52,41.51,41.52,13500.0,33.1471,33.1471,33.1391,33.1471,13500.0
2013-04-25 13:35:00,41.52,41.52,41.51,41.51,21500.0,33.1471,33.1471,33.1391,33.1391,21500.0
2013-04-25 13:40:00,41.51,41.51,41.47,41.48,269400.0,33.1391,33.1391,33.1071,33.1151,269400.0
2013-04-25 13:45:00,41.48,41.5,41.47,41.5,45400.0,33.1151,33.1311,33.1071,33.1311,45400.0
2013-04-25 13:50:00,41.49,41.49,41.48,41.48,26200.0,33.1231,33.1231,33.1151,33.1151,26200.0
2013-04-25 13:55:00,41.49,41.53,41.48,41.52,191700.0,33.1231,33.155,33.1151,33.1471,191700.0
2013-04-25 14:00:00,41.52,41.53,41.51,41.53,18400.0,33.1471,33.155,33.1391,33.155,18400.0
2013-04-25 14:05:00,41.53,41.54,41.52,41.52,109300.0,33.155,33.163,33.1471,33.1471,109300.0
2013-04-25 14:10:00,41.52,41.53,41.5,41.51,42200.0,33.1471,33.155,33.1311,33.1391,42200.0
2013-04-25 14:15:00,41.51,41.52,41.49,41.5,27900.0,33.1391,33.1471,33.1231,33.1311,27900.0
2013-04-25 14:20:00,41.5,41.52,41.5,41.52,114700.0,33.1311,33.1471,33.1311,33.1471,114700.0
2013-04-25 14:25:00,41.52,41.52,41.51,41.51,32000.0,33.1471,33.1471,33.1391,33.1391,32000.0
2013-04-25 14:30:00,41.51,41.51,41.48,41.48,35300.0,33.1391,33.1391,33.1151,33.1151,35300.0
2013-04-25 14:35:00,41.48,41.51,41.48,41.51,145100.0,33.1151,33.1391,33.1151,33.1391,145100.0
2013-04-25 14:40:00,41.51,41.52,41.5,41.5,75800.0,33.1391,33.1471,33.1311,33.1311,75800.0
2013-04-25 14:45:00,41.49,41.5,41.45,41.45,27300.0,33.1231,33.1311,33.0912,33.0912,27300.0
2013-04-25 14:50:00,41.46,41.46,41.42,41.43,93400.0,33.0992,33.0992,33.0672,33.0752,93400.0
2013-04-25 14:55:00,41.43,41.43,41.4,41.41,186000.0,33.0752,33.0752,33.0513,33.0592,186000.0
2013-04-25 15:00:00,41.41,41.42,41.39,41.39,92700.0,33.0592,33.0672,33.0433,33.0433,92700.0
2013-04-25 15:05:00,41.39,41.39,41.33,41.36,205500.0,33.0433,33.0433,32.9954,33.0193,205500.0
2013-04-25 15:10:00,41.35,41.37,41.31,41.37,162700.0,33.0113,33.0273,32.9794,33.0273,162700.0
2013-04-25 15:15:00,41.37,41.37,41.3,41.32,125000.0,33.0273,33.0273,32.9714,32.9874,125000.0
2013-04-25 15:20:00,41.32,41.34,41.29,41.31,194700.0,32.9874,33.0034,32.9634,32.9794,194700.0
2013-04-25 15:25:00,41.31,41.34,41.31,41.33,289400.0,32.9794,33.0034,32.9794,32.9954,289400.0
2013-04-25 15:30:00,41.33,41.36,41.32,41.35,80200.0,32.9954,33.0193,32.9874,33.0113,80200.0
2013-04-25 15:35:00,41.36,41.39,41.35,41.39,142200.0,33.0193,33.0433,33.0113,33.0433,142200.0
2013-04-25 15:40:00,41.39,41.39,41.36,41.36,73900.0,33.0433,33.0433,33.0193,33.0193,73900.0
2013-04-25 15:45:00,41.36,41.39,41.36,41.39,145500.0,33.0193,33.0433,33.0193,33.0433,145500.0
2013-04-25 15:50:00,41.38,41.39,41.3,41.3,515400.0,33.0353,33.0433,32.9714,32.9714,515400.0
2013-04-25 15:55:00,41.3,41.34,41.28,41.34,507800.0,32.9714,33.0034,32.9555,33.0034,507800.0
2013-04-26 09:30:00,41.3,41.41,41.3,41.4,136800.0,32.9714,33.0592,32.9714,33.0513,136800.0
2013-04-26 09:35:00,41.4,41.4,41.28,41.28,426700.0,33.0513,33.0513,32.9555,32.9555,426700.0
2013-04-26 09:40:00,41.3,41.32,41.28,41.3,191900.0,32.9714,32.9874,32.9555,32.9714,191900.0
2013-04-26 09:45:00,41.3,41.36,41.29,41.34,126600.0,32.9714,33.0193,32.9634,33.0034,126600.0
2013-04-26 09:50:00,41.35,41.38,41.32,41.34,127000.0,33.0113,33.0353,32.9874,33.0034,127000.0
2013-04-26 09:55:00,41.35,41.41,41.31,41.41,124600.0,33.0113,33.0592,32.9794,33.0592,124600.0
2013-04-26 10:00:00,41.41,41.45,41.39,41.39,161400.0,33.0592,33.0912,33.0433,33.0433,161400.0
2013-04-26 10:05:00,41.39,41.4,41.36,41.37,51300.0,33.0433,33.0513,33.0193,33.0273,51300.0
2013-04-26 10:10:00,41.38,41.41,41.3,41.34,78300.0,33.0353,33.0592,32.9714,33.0034,78300.0
2013-04-26 10:15:00,41.34,41.35,41.29,41.35,99000.0,33.0034,33.0113,32.9634,33.0113,99000.0
2013-04-26 10:20:00,41.34,41.37,41.32,41.37,93400.0,33.0034,33.0273,32.9874,33.0273,93400.0
2013-04-26 10:25:00,41.38,41.4,41.36,41.39,73900.0,33.0353,33.0513,33.0193,33.0433,73900.0
2013-04-26 10:30:00,41.39,41.39,41.34,41.34,287500.0,33.0433,33.0433,33.0034,33.0034,287500.0
2013-04-26 10:35:00,41.34,41.37,41.33,41.36,83400.0,33.0034,33.0273,32.9954,33.0193,83400.0
2013-04-26 10:40:00,41.37,41.4,41.34,41.37,99800.0,33.0273,33.0513,33.0034,33.0273,99800.0
2013-04-26 10:45:00,41.38,41.39,41.35,41.35,112000.0,33.0353,33.0433,33.0113,33.0113,112000.0
2013-04-26 10:50:00,41.35,41.35,41.28,41.28,80300.0,33.0113,33.0113,32.9555,32.9555,80300.0
2013-04-26 10:55:00,41.27,41.3,41.26,41.28,352100.0,32.9475,32.9714,32.9395,32.9555,352100.0
2013-04-26 11:00:00,41.27,41.3,41.26,41.27,425900.0,32.9475,32.9714,32.9395,32.9475,425900.0
2013-04-26 11:05:00,41.28,41.28,41.25,41.25,47800.0,32.9555,32.9555,32.9315,32.9315,47800.0
2013-04-26 11:10:00,41.25,41.27,41.24,41.27,53800.0,32.9315,32.9475,32.9235,32.9475,53800.0
2013-04-26 11:15:00,41.26,41.29,41.26,41.26,166700.0,32.9395,32.9634,32.9395,32.9395,166700.0
2013-04-26 11:20:00,41.25,41.26,41.24,41.25,60200.0,32.9315,32.9395,32.9235,32.9315,60200.0
2013-04-26 11:25:00,41.26,41.28,41.25,41.26,71600.0,32.9395,32.9555,32.9315,32.9395,71600.0
2013-04-26 11:30:00,41.27,41.29,41.25,41.29,35100.0,32.9475,32.9634,32.9315,32.9634,35100.0
2013-04-26 11:35:00,41.29,41.3,41.22,41.24,42600.0,32.9634,32.9714,32.9076,32.9235,42600.0
2013-04-26 11:40:00,41.24,41.24,41.21,41.21,26000.0,32.9235,32.9235,32.8996,32.8996,26000.0
2013-04-26 11:45:00,41.2,41.21,41.16,41.16,94700.0,32.8916,32.8996,32.8597,32.8597,94700.0
2013-04-26 11:50:00,41.16,41.18,41.16,41.18,83400.0,32.8597,32.8756,32.8597,32.8756,83400.0
2013-04-26 11:55:00,41.18,41.19,41.15,41.19,30100.0,32.8756,32.8836,32.8517,32.8836,30100.0
2013-04-26 12:00:00,41.18,41.2,41.14,41.19,77300.0,32.8756,32.8916,32.8437,32.8836,77300.0
2013-04-26 12:05:00,41.2,41.23,41.18,41.22,97500.0,32.8916,32.9155,32.8756,32.9076,97500.0
2013-04-26 12:10:00,41.21,41.24,41.19,41.2,106200.0,32.8996,32.9235,32.8836,32.8916,106200.0
2013-04-26 12:15:00,41.2,41.23,41.2,41.22,70600.0,32.8916,32.9155,32.8916,32.9076,70600.0
2013-04-26 12:20:00,41.21,41.22,41.19,41.19,54200.0,32.8996,32.9076,32.8836,32.8836,54200.0
2013-04-26 12:25:00,41.19,41.2,41.18,41.19,55500.0,32.8836,32.8916,32.8756,32.8836,55500.0
2013-04-26 12:30:00,41.19,41.21,41.18,41.18,50700.0,32.8836,32.8996,32.8756,32.8756,50700.0
2013-04-26 12:35:00,41.19,41.2,41.17,41.17,37200.0,32.8836,32.8916,32.8676,32.8676,37200.0
2013-04-26 12:40:00,41.17,41.18,41.15,41.15,37200.0,32.8676,32.8756,32.8517,32.8517,37200.0
2013-04-26 12:45:00,41.16,41.18,41.15,41.17,24600.0,32.8597,32.8756,32.8517,32.8676,24600.0
2013-04-26 12:50:00,41.18,41.19,41.17,41.19,68100.0,32.8756,32.8836,32.8676,32.8836,68100.0
2013-04-26 12:55:00,41.2,41.21,41.18,41.2,104800.0,32.8916,32.8996,32.8756,32.8916,104800.0
2013-04-26 13:00:00,41.21,41.21,41.19,41.21,32500.0,32.8996,32.8996,32.8836,32.8996,32500.0
2013-04-26 13:05:00,41.21,41.22,41.19,41.21,23600.0,32.8996,32.9076,32.8836,32.8996,23600.0
2013-04-26 13:10:00,41.22,41.22,41.2,41.22,14000.0,32.9076,32.9076,32.8916,32.9076,14000.0
2013-04-26 13:15:00,41.22,41.22,41.2,41.22,18600.0,32.9076,32.9076,32.8916,32.9076,18600.0
2013-04-26 13:20:00,41.22,41.25,41.21,41.25,95500.0,32.9076,32.9315,32.8996,32.9315,95500.0
2013-04-26 13:25:00,41.25,41.28,41.25,41.27,38900.0,32.9315,32.9555,32.9315,32.9475,38900.0
2013-04-26 13:30:00,41.27,41.28,41.27,41.27,7500.0,32.9475,32.9555,32.9475,32.9475,7500.0
2013-04-26 13:35:00,41.27,41.28,41.27,41.27,5900.0,32.9475,32.9555,32.9475,32.9475,5900.0
2013-04-26 13:40:00,41.27,41.3,41.27,41.3,26500.0,32.9475,32.9714,32.9475,32.9714,26500.0
2013-04-26 13:45:00,41.31,41.33,41.29,41.29,30600.0,32.9794,32.9954,32.9634,32.9634,30600.0
2013-04-26 13:50:00,41.29,41.29,41.27,41.27,17900.0,32.9634,32.9634,32.9475,32.9475,17900.0
2013-04-26 13:55:00,41.28,41.29,41.27,41.27,51200.0,32.9555,32.9634,32.9475,32.9475,51200.0
2013-04-26 14:00:00,41.27,41.28,41.26,41.28,60600.0,32.9475,32.9555,32.9395,32.9555,60600.0
2013-04-26 14:05:00,41.29,41.31,41.28,41.28,181900.0,32.9634,32.9794,32.9555,32.9555,181900.0
2013-04-26 14:10:00,41.29,41.29,41.26,41.27,25700.0,32.9634,32.9634,32.9395,32.9475,25700.0
2013-04-26 14:15:00,41.27,41.29,41.27,41.28,38600.0,32.9475,32.9634,32.9475,32.9555,38600.0
2013-04-26 14:20:00,41.28,41.28,41.25,41.28,54200.0,32.9555,32.9555,32.9315,32.9555,54200.0
2013-04-26 14:25:00,41.29,41.29,41.26,41.27,16100.0,32.9634,32.9634,32.9395,32.9475,16100.0
2013-04-26 14:30:00,41.26,41.28,41.26,41.28,98600.0,32.9395,32.9555,32.9395,32.9555,98600.0
2013-04-26 14:35:00,41.28,41.29,41.27,41.29,56300.0,32.9555,32.9634,32.9475,32.9634,56300.0
2013-04-26 14:40:00,41.29,41.3,41.28,41.28,49100.0,32.9634,32.9714,32.9555,32.9555,49100.0
2013-04-26 14:45:00,41.29,41.33,41.27,41.32,60500.0,32.9634,32.9954,32.9475,32.9874,60500.0
2013-04-26 14:50:00,41.32,41.32,41.3,41.3,30700.0,32.9874,32.9874,32.9714,32.9714,30700.0
2013-04-26 14:55:00,41.3,41.3,41.29,41.3,19600.0,32.9714,32.9714,32.9634,32.9714,19600.0
2013-04-26 15:00:00,41.3,41.34,41.3,41.32,43700.0,32.9714,33.0034,32.9714,32.9874,43700.0
2013-04-26 15:05:00,41.31,41.34,41.31,41.34,22800.0,32.9794,33.0034,32.9794,33.0034,22800.0
2013-04-26 15:10:00,41.34,41.34,41.32,41.33,22700.0,33.0034,33.0034,32.9874,32.9954,22700.0
2013-04-26 15:15:00,41.33,41.34,41.32,41.32,30000.0,32.9954,33.0034,32.9874,32.9874,30000.0
2013-04-26 15:20:00,41.32,41.34,41.32,41.33,43100.0,32.9874,33.0034,32.9874,32.9954,43100.0
2013-04-26 15:25:00,41.33,41.34,41.32,41.34,45100.0,32.9954,33.0034,32.9874,33.0034,45100.0
2013-04-26 15:30:00,41.34,41.38,41.34,41.38,68100.0,33.0034,33.0353,33.0034,33.0353,68100.0
2013-04-26 15:35:00,41.37,41.38,41.35,41.36,159100.0,33.0273,33.0353,33.0113,33.0193,159100.0
2013-04-26 15:40:00,41.36,41.37,41.33,41.34,107800.0,33.0193,33.0273,32.9954,33.0034,107800.0
2013-04-26 15:45:00,41.33,41.33,41.29,41.31,84300.0,32.9954,32.9954,32.9634,32.9794,84300.0
2013-04-26 15:50:00,41.31,41.31,41.25,41.25,369200.0,32.9794,32.9794,32.9315,32.9315,369200.0
2013-04-26 15:55:00,41.26,41.27,41.24,41.25,788000.0,32.9395,32.9475,32.9235,32.9315,788000.0
2013-04-29 09:30:00,41.4,41.4,41.27,41.28,627000.0,33.0513,33.0513,32.9475,32.9555,627000.0
2013-04-29 09:35:00,41.28,41.28,41.22,41.23,274500.0,32.9555,32.9555,32.9076,32.9155,274500.0
2013-04-29 09:40:00,41.22,41.23,41.16,41.2,66200.0,32.9076,32.9155,32.8597,32.8916,66200.0
2013-04-29 09:45:00,41.19,41.21,41.16,41.18,93900.0,32.8836,32.8996,32.8597,32.8756,93900.0
2013-04-29 09:50:00,41.18,41.23,41.17,41.2,44200.0,32.8756,32.9155,32.8676,32.8916,44200.0
2013-04-29 09:55:00,41.21,41.27,41.21,41.26,57200.0,32.8996,32.9475,32.8996,32.9395,57200.0
2013-04-29 10:00:00,41.27,41.39,41.26,41.39,184600.0,32.9475,33.0433,32.9395,33.0433,184600.0
2013-04-29 10:05:00,41.38,41.43,41.38,41.4,388100.0,33.0353,33.0752,33.0353,33.0513,388100.0
2013-04-29 10:10:00,41.39,41.39,41.33,41.34,35500.0,33.0433,33.0433,32.9954,33.0034,35500.0
2013-04-29 10:15:00,41.34,41.37,41.34,41.35,42000.0,33.0034,33.0273,33.0034,33.0113,42000.0
2013-04-29 10:20:00,41.35,41.38,41.34,41.38,53000.0,33.0113,33.0353,33.0034,33.0353,53000.0
2013-04-29 10:25:00,41.39,41.4,41.37,41.37,45700.0,33.0433,33.0513,33.0273,33.0273,45700.0
2013-04-29 10:30:00,41.38,41.38,41.34,41.36,146500.0,33.0353,33.0353,33.0034,33.0193,146500.0
2013-04-29 10:35:00,41.36,41.37,41.32,41.33,44000.0,33.0193,33.0273,32.9874,32.9954,44000.0
2013-04-29 10:40:00,41.33,41.34,41.32,41.33,31400.0,32.9954,33.0034,32.9874,32.9954,31400.0
2013-04-29 10:45:00,41.32,41.36,41.32,41.35,38800.0,32.9874,33.0193,32.9874,33.0113,38800.0
2013-04-29 10:50:00,41.35,41.37,41.35,41.36,25800.0,33.0113,33.0273,33.0113,33.0193,25800.0
2013-04-29 10:55:00,41.35,41.37,41.34,41.35,41400.0,33.0113,33.0273,33.0034,33.0113,41400.0
2013-04-29 11:00:00,41.36,41.36,41.32,41.33,52000.0,33.0193,33.0193,32.9874,32.9954,52000.0
2013-04-29 11:05:00,41.33,41.33,41.31,41.31,294700.0,32.9954,32.9954,32.9794,32.9794,294700.0
2013-04-29 11:10:00,41.32,41.32,41.28,41.28,46000.0,32.9874,32.9874,32.9555,32.9555,46000.0
2013-04-29 11:15:00,41.29,41.31,41.28,41.29,28500.0,32.9634,32.9794,32.9555,32.9634,28500.0
2013-04-29 11:20:00,41.28,41.31,41.27,41.29,38500.0,32.9555,32.9794,32.9475,32.9634,38500.0
2013-04-29 11:25:00,41.29,41.33,41.29,41.32,54100.0,32.9634,32.9954,32.9634,32.9874,54100.0
2013-04-29 11:30:00,41.33,41.34,41.32,41.34,57000.0,32.9954,33.0034,32.9874,33.0034,57000.0
2013-04-29 11:35:00,41.34,41.34,41.32,41.33,36200.0,33.0034,33.0034,32.9874,32.9954,36200.0
2013-04-29 11:40:00,41.34,41.37,41.34,41.36,33000.0,33.0034,33.0273,33.0034,33.0193,33000.0
2013-04-29 11:45:00,41.37,41.37,41.33,41.34,29700.0,33.0273,33.0273,32.9954,33.0034,29700.0
2013-04-29 11:50:00,41.34,41.35,41.34,41.34,9800.0,33.0034,33.0113,33.0034,33.0034,9800.0
2013-04-29 11:55:00,41.35,41.37,41.34,41.37,23500.0,33.0113,33.0273,33.0034,33.0273,23500.0
2013-04-29 12:00:00,41.37,41.42,41.36,41.42,97300.0,33.0273,33.0672,33.0193,33.0672,97300.0
2013-04-29 12:05:00,41.42,41.44,41.42,41.42,71800.0,33.0672,33.0832,33.0672,33.0672,71800.0
2013-04-29 12:10:00,41.43,41.45,41.42,41.43,85500.0,33.0752,33.0912,33.0672,33.0752,85500.0
2013-04-29 12:15:00,41.43,41.44,41.42,41.43,80200.0,33.0752,33.0832,33.0672,33.0752,80200.0
2013-04-29 12:20:00,41.43,41.46,41.43,41.45,132200.0,33.0752,33.0992,33.0752,33.0912,132200.0
2013-04-29 12:25:00,41.46,41.46,41.45,41.45,27000.0,33.0992,33.0992,33.0912,33.0912,27000.0
2013-04-29 12:30:00,41.45,41.46,41.45,41.46,26100.0,33.0912,33.0992,33.0912,33.0992,26100.0
2013-04-29 12:35:00,41.45,41.49,41.45,41.49,122000.0,33.0912,33.1231,33.0912,33.1231,122000.0
2013-04-29 12:40:00,41.48,41.49,41.48,41.48,93200.0,33.1151,33.1231,33.1151,33.1151,93200.0
2013-04-29 12:45:00,41.48,41.48,41.46,41.48,73400.0,33.1151,33.1151,33.0992,33.1151,73400.0
2013-04-29 12:50:00,41.47,41.47,41.46,41.46,21700.0,33.1071,33.1071,33.0992,33.0992,21700.0
2013-04-29 12:55:00,41.45,41.45,41.43,41.44,44700.0,33.0912,33.0912,33.0752,33.0832,44700.0
2013-04-29 13:00:00,41.44,41.45,41.43,41.44,43600.0,33.0832,33.0912,33.0752,33.0832,43600.0
2013-04-29 13:05:00,41.44,41.46,41.44,41.46,14300.0,33.0832,33.0992,33.0832,33.0992,14300.0
2013-04-29 13:10:00,41.46,41.46,41.45,41.45,10700.0,33.0992,33.0992,33.0912,33.0912,10700.0
2013-04-29 13:15:00,41.45,41.46,41.44,41.46,27300.0,33.0912,33.0992,33.0832,33.0992,27300.0
2013-04-29 13:20:00,41.44,41.46,41.44,41.44,54800.0,33.0832,33.0992,33.0832,33.0832,54800.0
2013-04-29 13:25:00,41.44,41.44,41.43,41.44,20600.0,33.0832,33.0832,33.0752,33.0832,20600.0
2013-04-29 13:30:00,41.45,41.45,41.44,41.45,7100.0,33.0912,33.0912,33.0832,33.0912,7100.0
2013-04-29 13:35:00,41.46,41.46,41.44,41.45,81600.0,33.0992,33.0992,33.0832,33.0912,81600.0
2013-04-29 13:40:00,41.45,41.46,41.44,41.46,169900.0,33.0912,33.0992,33.0832,33.0992,169900.0
2013-04-29 13:45:00,41.46,41.5,41.45,41.5,119700.0,33.0992,33.1311,33.0912,33.1311,119700.0
2013-04-29 13:50:00,41.5,41.51,41.48,41.51,28200.0,33.1311,33.1391,33.1151,33.1391,28200.0
2013-04-29 13:55:00,41.51,41.51,41.5,41.5,12200.0,33.1391,33.1391,33.1311,33.1311,12200.0
2013-04-29 14:00:00,41.5,41.52,41.5,41.51,130400.0,33.1311,33.1471,33.1311,33.1391,130400.0
2013-04-29 14:05:00,41.51,41.52,41.51,41.52,13600.0,33.1391,33.1471,33.1391,33.1471,13600.0
2013-04-29 14:10:00,41.51,41.53,41.5,41.51,36200.0,33.1391,33.155,33.1311,33.1391,36200.0
2013-04-29 14:15:00,41.51,41.51,41.49,41.49,87000.0,33.1391,33.1391,33.1231,33.1231,87000.0
2013-04-29 14:20:00,41.5,41.5,41.48,41.49,17700.0,33.1311,33.1311,33.1151,33.1231,17700.0
2013-04-29 14:25:00,41.5,41.52,41.5,41.52,20300.0,33.1311,33.1471,33.1311,33.1471,20300.0
2013-04-29 14:30:00,41.52,41.52,41.5,41.51,32900.0,33.1471,33.1471,33.1311,33.1391,32900.0
2013-04-29 14:35:00,41.5,41.52,41.5,41.51,74300.0,33.1311,33.1471,33.1311,33.1391,74300.0
2013-04-29 14:40:00,41.51,41.53,41.51,41.52,32500.0,33.1391,33.155,33.1391,33.1471,32500.0
2013-04-29 14:45:00,41.52,41.53,41.51,41.52,35500.0,33.1471,33.155,33.1391,33.1471,35500.0
2013-04-29 14:50:00,41.51,41.53,41.51,41.53,23600.0,33.1391,33.155,33.1391,33.155,23600.0
2013-04-29 14:55:00,41.53,41.54,41.52,41.54,52200.0,33.155,33.163,33.1471,33.163,52200.0
2013-04-29 15:00:00,41.54,41.54,41.51,41.51,92100.0,33.163,33.163,33.1391,33.1391,92100.0
2013-04-29 15:05:00,41.52,41.52,41.47,41.48,140500.0,33.1471,33.1471,33.1071,33.1151,140500.0
2013-04-29 15:10:00,41.49,41.49,41.47,41.48,43900.0,33.1231,33.1231,33.1071,33.1151,43900.0
2013-04-29 15:15:00,41.47,41.5,41.47,41.5,28800.0,33.1071,33.1311,33.1071,33.1311,28800.0
2013-04-29 15:20:00,41.5,41.5,41.46,41.46,63300.0,33.1311,33.1311,33.0992,33.0992,63300.0
2013-04-29 15:25:00,41.46,41.47,41.44,41.46,119900.0,33.0992,33.1071,33.0832,33.0992,119900.0
2013-04-29 15:30:00,41.46,41.48,41.45,41.47,49500.0,33.0992,33.1151,33.0912,33.1071,49500.0
2013-04-29 15:35:00,41.47,41.5,41.46,41.48,123900.0,33.1071,33.1311,33.0992,33.1151,123900.0
2013-04-29 15:40:00,41.48,41.48,41.46,41.48,116100.0,33.1151,33.1151,33.0992,33.1151,116100.0
2013-04-29 15:45:00,41.48,41.49,41.44,41.44,157400.0,33.1151,33.1231,33.0832,33.0832,157400.0
2013-04-29 15:50:00,41.44,41.45,41.39,41.4,232600.0,33.0832,33.0912,33.0433,33.0513,232600.0
2013-04-29 15:55:00,41.41,41.44,41.4,41.42,606900.0,33.0592,33.0832,33.0513,33.0672,606900.0
2013-04-30 09:30:00,41.5,41.5,41.32,41.35,124500.0,33.1311,33.1311,32.9874,33.0113,124500.0
2013-04-30 09:35:00,41.35,41.39,41.35,41.36,111600.0,33.0113,33.0433,33.0113,33.0193,111600.0
2013-04-30 09:40:00,41.36,41.36,41.25,41.26,338400.0,33.0193,33.0193,32.9315,32.9395,338400.0
2013-04-30 09:45:00,41.25,41.29,41.21,41.25,261100.0,32.9315,32.9634,32.8996,32.9315,261100.0
2013-04-30 09:50:00,41.25,41.26,41.18,41.18,102900.0,32.9315,32.9395,32.8756,32.8756,102900.0
2013-04-30 09:55:00,41.18,41.2,41.15,41.16,124900.0,32.8756,32.8916,32.8517,32.8597,124900.0
2013-04-30 10:00:00,41.17,41.23,41.14,41.18,495700.0,32.8676,32.9155,32.8437,32.8756,495700.0
2013-04-30 10:05:00,41.18,41.18,41.13,41.17,88500.0,32.8756,32.8756,32.8357,32.8676,88500.0
2013-04-30 10:10:00,41.17,41.23,41.16,41.22,75700.0,32.8676,32.9155,32.8597,32.9076,75700.0
2013-04-30 10:15:00,41.22,41.23,41.2,41.21,32600.0,32.9076,32.9155,32.8916,32.8996,32600.0
2013-04-30 10:20:00,41.21,41.22,41.19,41.19,25200.0,32.8996,32.9076,32.8836,32.8836,25200.0
2013-04-30 10:25:00,41.19,41.2,41.17,41.17,35400.0,32.8836,32.8916,32.8676,32.8676,35400.0
2013-04-30 10:30:00,41.17,41.22,41.15,41.21,51300.0,32.8676,32.9076,32.8517,32.8996,51300.0
2013-04-30 10:35:00,41.21,41.22,41.2,41.21,99400.0,32.8996,32.9076,32.8916,32.8996,99400.0
2013-04-30 10:40:00,41.22,41.26,41.21,41.25,638600.0,32.9076,32.9395,32.8996,32.9315,638600.0
2013-04-30 10:45:00,41.26,41.29,41.25,41.28,171800.0,32.9395,32.9634,32.9315,32.9555,171800.0
2013-04-30 10:50:00,41.29,41.32,41.29,41.31,376500.0,32.9634,32.9874,32.9634,32.9794,376500.0
2013-04-30 10:55:00,41.31,41.33,41.3,41.32,293700.0,32.9794,32.9954,32.9714,32.9874,293700.0
2013-04-30 11:00:00,41.32,41.35,41.32,41.32,180200.0,32.9874,33.0113,32.9874,32.9874,180200.0
2013-04-30 11:05:00,41.32,41.36,41.32,41.34,242400.0,32.9874,33.0193,32.9874,33.0034,242400.0
2013-04-30 11:10:00,41.35,41.36,41.32,41.33,280900.0,33.0113,33.0193,32.9874,32.9954,280900.0
2013-04-30 11:15:00,41.33,41.34,41.31,41.33,72000.0,32.9954,33.0034,32.9794,32.9954,72000.0
2013-04-30 11:20:00,41.33,41.33,41.31,41.32,106200.0,32.9954,32.9954,32.9794,32.9874,106200.0
2013-04-30 11:25:00,41.31,41.33,41.3,41.31,68100.0,32.9794,32.9954,32.9714,32.9794,68100.0
2013-04-30 11:30:00,41.32,41.37,41.31,41.35,194100.0,32.9874,33.0273,32.9794,33.0113,194100.0
2013-04-30 11:35:00,41.36,41.37,41.35,41.37,38400.0,33.0193,33.0273,33.0113,33.0273,38400.0
2013-04-30 11:40:00,41.38,41.39,41.37,41.37,90800.0,33.0353,33.0433,33.0273,33.0273,90800.0
2013-04-30 11:45:00,41.38,41.4,41.37,41.38,28500.0,33.0353,33.0513,33.0273,33.0353,28500.0
2013-04-30 11:50:00,41.39,41.41,41.39,41.41,46000.0,33.0433,33.0592,33.0433,33.0592,46000.0
2013-04-30 11:55:00,41.41,41.41,41.36,41.37,35100.0,33.0592,33.0592,33.0193,33.0273,35100.0
2013-04-30 12:00:00,41.38,41.38,41.36,41.38,26400.0,33.0353,33.0353,33.0193,33.0353,26400.0
2013-04-30 12:05:00,41.38,41.39,41.37,41.38,23300.0,33.0353,33.0433,33.0273,33.0353,23300.0
2013-04-30 12:10:00,41.38,41.39,41.37,41.38,12300.0,33.0353,33.0433,33.0273,33.0353,12300.0
2013-04-30 12:15:00,41.39,41.39,41.35,41.37,57500.0,33.0433,33.0433,33.0113,33.0273,57500.0
2013-04-30 12:20:00,41.37,41.38,41.36,41.37,16400.0,33.0273,33.0353,33.0193,33.0273,16400.0
2013-04-30 12:25:00,41.37,41.37,41.35,41.35,6900.0,33.0273,33.0273,33.0113,33.0113,6900.0
2013-04-30 12:30:00,41.36,41.36,41.34,41.35,42000.0,33.0193,33.0193,33.0034,33.0113,42000.0
2013-04-30 12:35:00,41.36,41.36,41.33,41.34,22400.0,33.0193,33.0193,32.9954,33.0034,22400.0
2013-04-30 12:40:00,41.34,41.37,41.34,41.37,10400.0,33.0034,33.0273,33.0034,33.0273,10400.0
2013-04-30 12:45:00,41.37,41.41,41.37,41.41,21100.0,33.0273,33.0592,33.0273,33.0592,21100.0
2013-04-30 12:50:00,41.41,41.43,41.4,41.42,66900.0,33.0592,33.0752,33.0513,33.0672,66900.0
2013-04-30 12:55:00,41.41,41.43,41.41,41.42,49900.0,33.0592,33.0752,33.0592,33.0672,49900.0
2013-04-30 13:00:00,41.42,41.43,41.4,41.4,27700.0,33.0672,33.0752,33.0513,33.0513,27700.0
2013-04-30 13:05:00,41.4,41.42,41.4,41.41,27200.0,33.0513,33.0672,33.0513,33.0592,27200.0
2013-04-30 13:10:00,41.41,41.41,41.39,41.4,28600.0,33.0592,33.0592,33.0433,33.0513,28600.0
2013-04-30 13:15:00,41.4,41.42,41.39,41.41,21300.0,33.0513,33.0672,33.0433,33.0592,21300.0
2013-04-30 13:20:00,41.42,41.42,41.41,41.42,24600.0,33.0672,33.0672,33.0592,33.0672,24600.0
2013-04-30 13:25:00,41.41,41.41,41.4,41.41,16600.0,33.0592,33.0592,33.0513,33.0592,16600.0
2013-04-30 13:30:00,41.4,41.41,41.4,41.41,14000.0,33.0513,33.0592,33.0513,33.0592,14000.0
2013-04-30 13:35:00,41.41,41.42,41.4,41.41,45400.0,33.0592,33.0672,33.0513,33.0592,45400.0
2013-04-30 13:40:00,41.41,41.43,41.4,41.42,46100.0,33.0592,33.0752,33.0513,33.0672,46100.0
2013-04-30 13:45:00,41.42,41.43,41.41,41.43,12300.0,33.0672,33.0752,33.0592,33.0752,12300.0
2013-04-30 13:50:00,41.43,41.43,41.41,41.42,37900.0,33.0752,33.0752,33.0592,33.0672,37900.0
2013-04-30 13:55:00,41.42,41.44,41.42,41.43,103600.0,33.0672,33.0832,33.0672,33.0752,103600.0
2013-04-30 14:00:00,41.43,41.43,41.37,41.37,42400.0,33.0752,33.0752,33.0273,33.0273,42400.0
2013-04-30 14:05:00,41.37,41.39,41.34,41.34,34900.0,33.0273,33.0433,33.0034,33.0034,34900.0
2013-04-30 14:10:00,41.34,41.38,41.34,41.37,29800.0,33.0034,33.0353,33.0034,33.0273,29800.0
2013-04-30 14:15:00,41.37,41.38,41.36,41.37,76400.0,33.0273,33.0353,33.0193,33.0273,76400.0
2013-04-30 14:20:00,41.37,41.39,41.37,41.37,46100.0,33.0273,33.0433,33.0273,33.0273,46100.0
2013-04-30 14:25:00,41.37,41.41,41.37,41.4,29100.0,33.0273,33.0592,33.0273,33.0513,29100.0
2013-04-30 14:30:00,41.4,41.4,41.37,41.37,48900.0,33.0513,33.0513,33.0273,33.0273,48900.0
2013-04-30 14:35:00,41.36,41.41,41.36,41.4,31300.0,33.0193,33.0592,33.0193,33.0513,31300.0
2013-04-30 14:40:00,41.4,41.43,41.4,41.43,43000.0,33.0513,33.0752,33.0513,33.0752,43000.0
2013-04-30 14:45:00,41.43,41.43,41.41,41.41,15000.0,33.0752,33.0752,33.0592,33.0592,15000.0
2013-04-30 14:50:00,41.41,41.41,41.39,41.4,23500.0,33.0592,33.0592,33.0433,33.0513,23500.0
2013-04-30 14:55:00,41.4,41.42,41.4,41.41,132200.0,33.0513,33.0672,33.0513,33.0592,132200.0
2013-04-30 15:00:00,41.41,41.41,41.35,41.35,51900.0,33.0592,33.0592,33.0113,33.0113,51900.0
2013-04-30 15:05:00,41.36,41.38,41.36,41.38,36500.0,33.0193,33.0353,33.0193,33.0353,36500.0
2013-04-30 15:10:00,41.37,41.39,41.36,41.38,78300.0,33.0273,33.0433,33.0193,33.0353,78300.0
2013-04-30 15:15:00,41.38,41.4,41.37,41.38,96200.0,33.0353,33.0513,33.0273,33.0353,96200.0
2013-04-30 15:20:00,41.37,41.4,41.37,41.4,43400.0,33.0273,33.0513,33.0273,33.0513,43400.0
2013-04-30 15:25:00,41.4,41.41,41.39,41.39,27900.0,33.0513,33.0592,33.0433,33.0433,27900.0
2013-04-30 15:30:00,41.4,41.4,41.38,41.38,77200.0,33.0513,33.0513,33.0353,33.0353,77200.0
2013-04-30 15:35:00,41.39,41.42,41.39,41.42,104800.0,33.0433,33.0672,33.0433,33.0672,104800.0
2013-04-30 15:40:00,41.41,41.42,41.4,41.4,69300.0,33.0592,33.0672,33.0513,33.0513,69300.0
2013-04-30 15:45:00,41.41,41.43,41.4,41.43,70400.0,33.0592,33.0752,33.0513,33.0752,70400.0
2013-04-30 15:50:00,41.43,41.44,41.41,41.42,178100.0,33.0752,33.0832,33.0592,33.0672,178100.0
2013-04-30 15:55:00,41.42,41.44,41.38,41.43,798000.0,33.0672,33.0832,33.0353,33.0752,798000.0
2013-05-01 09:30:00,41.2,41.32,41.2,41.28,144200.0,32.8916,32.9874,32.8916,32.9555,144200.0
2013-05-01 09:35:00,41.27,41.33,41.27,41.33,230800.0,32.9475,32.9954,32.9475,32.9954,230800.0
2013-05-01 09:40:00,41.32,41.33,41.27,41.31,211600.0,32.9874,32.9954,32.9475,32.9794,211600.0
2013-05-01 09:45:00,41.32,41.34,41.28,41.29,61100.0,32.9874,33.0034,32.9555,32.9634,61100.0
2013-05-01 09:50:00,41.28,41.28,41.21,41.24,271400.0,32.9555,32.9555,32.8996,32.9235,271400.0
2013-05-01 09:55:00,41.24,41.26,41.2,41.22,90100.0,32.9235,32.9395,32.8916,32.9076,90100.0
2013-05-01 10:00:00,41.22,41.3,41.22,41.27,441400.0,32.9076,32.9714,32.9076,32.9475,441400.0
2013-05-01 10:05:00,41.27,41.27,41.18,41.2,174700.0,32.9475,32.9475,32.8756,32.8916,174700.0
2013-05-01 10:10:00,41.2,41.22,41.15,41.15,158000.0,32.8916,32.9076,32.8517,32.8517,158000.0
2013-05-01 10:15:00,41.14,41.2,41.14,41.19,84600.0,32.8437,32.8916,32.8437,32.8836,84600.0
2013-05-01 10:20:00,41.19,41.22,41.18,41.22,114700.0,32.8836,32.9076,32.8756,32.9076,114700.0
2013-05-01 10:25:00,41.23,41.23,41.19,41.19,89200.0,32.9155,32.9155,32.8836,32.8836,89200.0
2013-05-01 10:30:00,41.19,41.21,41.17,41.21,160900.0,32.8836,32.8996,32.8676,32.8996,160900.0
2013-05-01 10:35:00,41.2,41.24,41.18,41.22,160500.0,32.8916,32.9235,32.8756,32.9076,160500.0
2013-05-01 10:40:00,41.23,41.23,41.2,41.21,123500.0,32.9155,32.9155,32.8916,32.8996,123500.0
2013-05-01 10:45:00,41.22,41.22,41.18,41.2,51600.0,32.9076,32.9076,32.8756,32.8916,51600.0
2013-05-01 10:50:00,41.2,41.25,41.2,41.25,75000.0,32.8916,32.9315,32.8916,32.9315,75000.0
2013-05-01 10:55:00,41.25,41.25,41.22,41.22,58800.0,32.9315,32.9315,32.9076,32.9076,58800.0
2013-05-01 11:00:00,41.23,41.23,41.19,41.21,72800.0,32.9155,32.9155,32.8836,32.8996,72800.0
2013-05-01 11:05:00,41.2,41.23,41.2,41.22,41500.0,32.8916,32.9155,32.8916,32.9076,41500.0
2013-05-01 11:10:00,41.22,41.23,41.19,41.22,39400.0,32.9076,32.9155,32.8836,32.9076,39400.0
2013-05-01 11:15:00,41.23,41.23,41.2,41.21,98800.0,32.9155,32.9155,32.8916,32.8996,98800.0
2013-05-01 11:20:00,41.22,41.24,41.19,41.23,57500.0,32.9076,32.9235,32.8836,32.9155,57500.0
2013-05-01 11:25:00,41.22,41.23,41.2,41.21,66400.0,32.9076,32.9155,32.8916,32.8996,66400.0
2013-05-01 11:30:00,41.21,41.23,41.2,41.21,39600.0,32.8996,32.9155,32.8916,32.8996,39600.0
2013-05-01 11:35:00,41.2,41.21,41.17,41.17,72500.0,32.8916,32.8996,32.8676,32.8676,72500.0
2013-05-01 11:40:00,41.17,41.18,41.16,41.16,164900.0,32.8676,32.8756,32.8597,32.8597,164900.0
2013-05-01 11:45:00,41.17,41.17,41.12,41.16,237900.0,32.8676,32.8676,32.8277,32.8597,237900.0
2013-05-01 11:50:00,41.16,41.19,41.16,41.19,23700.0,32.8597,32.8836,32.8597,32.8836,23700.0
2013-05-01 11:55:00,41.19,41.2,41.16,41.2,67100.0,32.8836,32.8916,32.8597,32.8916,67100.0
2013-05-01 12:00:00,41.2,41.21,41.19,41.2,148800.0,32.8916,32.8996,32.8836,32.8916,148800.0
2013-05-01 12:05:00,41.2,41.2,41.19,41.19,30400.0,32.8916,32.8916,32.8836,32.8836,30400.0
2013-05-01 12:10:00,41.19,41.2,41.16,41.18,42300.0,32.8836,32.8916,32.8597,32.8756,42300.0
2013-05-01 12:15:00,41.18,41.2,41.18,41.2,26400.0,32.8756,32.8916,32.8756,32.8916,26400.0
2013-05-01 12:20:00,41.2,41.21,41.19,41.21,21300.0,32.8916,32.8996,32.8836,32.8996,21300.0
2013-05-01 12:25:00,41.21,41.22,41.2,41.22,49700.0,32.8996,32.9076,32.8916,32.9076,49700.0
2013-05-01 12:30:00,41.21,41.22,41.19,41.19,39100.0,32.8996,32.9076,32.8836,32.8836,39100.0
2013-05-01 12:35:00,41.18,41.2,41.18,41.19,58900.0,32.8756,32.8916,32.8756,32.8836,58900.0
2013-05-01 12:40:00,41.19,41.2,41.18,41.2,43500.0,32.8836,32.8916,32.8756,32.8916,43500.0
2013-05-01 12:45:00,41.2,41.2,41.19,41.2,22600.0,32.8916,32.8916,32.8836,32.8916,22600.0
2013-05-01 12:50:00,41.2,41.2,41.17,41.18,125600.0,32.8916,32.8916,32.8676,32.8756,125600.0
2013-05-01 12:55:00,41.18,41.18,41.13,41.13,97000.0,32.8756,32.8756,32.8357,32.8357,97000.0
2013-05-01 13:00:00,41.13,41.14,41.11,41.11,75100.0,32.8357,32.8437,32.8197,32.8197,75100.0
2013-05-01 13:05:00,41.11,41.12,41.09,41.09,47600.0,32.8197,32.8277,32.8038,32.8038,47600.0
2013-05-01 13:10:00,41.09,41.12,41.08,41.09,69600.0,32.8038,32.8277,32.7958,32.8038,69600.0
2013-05-01 13:15:00,41.1,41.11,41.08,41.09,53100.0,32.8118,32.8197,32.7958,32.8038,53100.0
2013-05-01 13:20:00,41.09,41.12,41.07,41.1,74000.0,32.8038,32.8277,32.7878,32.8118,74000.0
2013-05-01 13:25:00,41.1,41.13,41.1,41.12,72100.0,32.8118,32.8357,32.8118,32.8277,72100.0
2013-05-01 13:30:00,41.13,41.13,41.1,41.1,40900.0,32.8357,32.8357,32.8118,32.8118,40900.0
2013-05-01 13:35:00,41.11,41.11,41.07,41.08,124000.0,32.8197,32.8197,32.7878,32.7958,124000.0
2013-05-01 13:40:00,41.08,41.08,41.02,41.04,198400.0,32.7958,32.7958,32.7479,32.7639,198400.0
2013-05-01 13:45:00,41.04,41.05,41.0,41.04,362700.0,32.7639,32.7718,32.7319,32.7639,362700.0
2013-05-01 13:50:00,41.04,41.05,41.0,41.04,353000.0,32.7639,32.7718,32.7319,32.7639,353000.0
2013-05-01 13:55:00,41.03,41.04,41.0,41.01,497700.0,32.7559,32.7639,32.7319,32.7399,497700.0
2013-05-01 14:00:00,41.02,41.1,41.02,41.05,297500.0,32.7479,32.8118,32.7479,32.7718,297500.0
2013-05-01 14:05:00,41.05,41.1,41.04,41.08,60400.0,32.7718,32.8118,32.7639,32.7958,60400.0
2013-05-01 14:10:00,41.09,41.09,41.04,41.08,97300.0,32.8038,32.8038,32.7639,32.7958,97300.0
2013-05-01 14:15:00,41.08,41.09,41.05,41.07,150700.0,32.7958,32.8038,32.7718,32.7878,150700.0
2013-05-01 14:20:00,41.07,41.16,41.07,41.14,227200.0,32.7878,32.8597,32.7878,32.8437,227200.0
2013-05-01 14:25:00,41.14,41.17,41.11,41.13,189400.0,32.8437,32.8676,32.8197,32.8357,189400.0
2013-05-01 14:30:00,41.13,41.13,41.08,41.11,162900.0,32.8357,32.8357,32.7958,32.8197,162900.0
2013-05-01 14:35:00,41.1,41.1,41.08,41.09,56600.0,32.8118,32.8118,32.7958,32.8038,56600.0
2013-05-01 14:40:00,41.08,41.11,41.07,41.1,168100.0,32.7958,32.8197,32.7878,32.8118,168100.0
2013-05-01 14:45:00,41.1,41.11,41.06,41.1,61200.0,32.8118,32.8197,32.7798,32.8118,61200.0
2013-05-01 14:50:00,41.11,41.15,41.08,41.13,159800.0,32.8197,32.8517,32.7958,32.8357,159800.0
2013-05-01 14:55:00,41.14,41.14,41.1,41.11,30000.0,32.8437,32.8437,32.8118,32.8197,30000.0
2013-05-01 15:00:00,41.11,41.13,41.08,41.1,95300.0,32.8197,32.8357,32.7958,32.8118,95300.0
2013-05-01 15:05:00,41.11,41.11,41.06,41.06,103600.0,32.8197,32.8197,32.7798,32.7798,103600.0
2013-05-01 15:10:00,41.05,41.06,41.02,41.03,651800.0,32.7718,32.7798,32.7479,32.7559,651800.0
2013-05-01 15:15:00,41.02,41.04,41.0,41.03,91800.0,32.7479,32.7639,32.7319,32.7559,91800.0
2013-05-01 15:20:00,41.03,41.04,40.98,40.98,219600.0,32.7559,32.7639,32.716,32.716,219600.0
2013-05-01 15:25:00,40.97,41.01,40.95,40.95,352700.0,32.708,32.7399,32.692,32.692,352700.0
2013-05-01 15:30:00,40.95,40.98,40.94,40.98,481800.0,32.692,32.716,32.684,32.716,481800.0
2013-05-01 15:35:00,40.98,40.98,40.94,40.94,229200.0,32.716,32.716,32.684,32.684,229200.0
2013-05-01 15:40:00,40.94,40.95,40.91,40.91,165800.0,32.684,32.692,32.6601,32.6601,165800.0
2013-05-01 15:45:00,40.92,40.95,40.91,40.94,418000.0,32.6681,32.692,32.6601,32.684,418000.0
2013-05-01 15:50:00,40.94,40.95,40.9,40.9,376100.0,32.684,32.692,32.6521,32.6521,376100.0
2013-05-01 15:55:00,40.91,40.94,40.9,40.92,685300.0,32.6601,32.684,32.6521,32.6681,685300.0
2013-05-02 09:30:00,41.05,41.16,41.05,41.16,153400.0,32.7718,32.8597,32.7718,32.8597,153400.0
2013-05-02 09:35:00,41.16,41.19,41.12,41.16,193400.0,32.8597,32.8836,32.8277,32.8597,193400.0
2013-05-02 09:40:00,41.16,41.16,41.13,41.13,160400.0,32.8597,32.8597,32.8357,32.8357,160400.0
2013-05-02 09:45:00,41.13,41.18,41.13,41.16,69300.0,32.8357,32.8756,32.8357,32.8597,69300.0
2013-05-02 09:50:00,41.16,41.19,41.12,41.14,37000.0,32.8597,32.8836,32.8277,32.8437,37000.0
2013-05-02 09:55:00,41.14,41.16,41.12,41.12,172900.0,32.8437,32.8597,32.8277,32.8277,172900.0
2013-05-02 10:00:00,41.12,41.19,41.11,41.15,106400.0,32.8277,32.8836,32.8197,32.8517,106400.0
2013-05-02 10:05:00,41.14,41.23,41.14,41.23,176300.0,32.8437,32.9155,32.8437,32.9155,176300.0
2013-05-02 10:10:00,41.22,41.27,41.22,41.27,166600.0,32.9076,32.9475,32.9076,32.9475,166600.0
2013-05-02 10:15:00,41.27,41.28,41.23,41.23,108200.0,32.9475,32.9555,32.9155,32.9155,108200.0
2013-05-02 10:20:00,41.24,41.28,41.23,41.26,57300.0,32.9235,32.9555,32.9155,32.9395,57300.0
2013-05-02 10:25:00,41.26,41.31,41.26,41.31,46000.0,32.9395,32.9794,32.9395,32.9794,46000.0
2013-05-02 10:30:00,41.3,41.32,41.27,41.31,81200.0,32.9714,32.9874,32.9475,32.9794,81200.0
2013-05-02 10:35:00,41.32,41.32,41.28,41.28,143800.0,32.9874,32.9874,32.9555,32.9555,143800.0
2013-05-02 10:40:00,41.29,41.31,41.29,41.3,88800.0,32.9634,32.9794,32.9634,32.9714,88800.0
2013-05-02 10:45:00,41.31,41.33,41.27,41.28,63600.0,32.9794,32.9954,32.9475,32.9555,63600.0
2013-05-02 10:50:00,41.29,41.32,41.28,41.32,37900.0,32.9634,32.9874,32.9555,32.9874,37900.0
2013-05-02 10:55:00,41.32,41.34,41.31,41.33,59000.0,32.9874,33.0034,32.9794,32.9954,59000.0
2013-05-02 11:00:00,41.33,41.34,41.32,41.33,225800.0,32.9954,33.0034,32.9874,32.9954,225800.0
2013-05-02 11:05:00,41.33,41.36,41.33,41.34,49300.0,32.9954,33.0193,32.9954,33.0034,49300.0
2013-05-02 11:10:00,41.35,41.43,41.35,41.42,320900.0,33.0113,33.0752,33.0113,33.0672,320900.0
2013-05-02 11:15:00,41.42,41.43,41.4,41.41,82800.0,33.0672,33.0752,33.0513,33.0592,82800.0
2013-05-02 11:20:00,41.42,41.45,41.41,41.42,73300.0,33.0672,33.0912,33.0592,33.0672,73300.0
2013-05-02 11:25:00,41.42,41.44,41.42,41.42,66800.0,33.0672,33.0832,33.0672,33.0672,66800.0
2013-05-02 11:30:00,41.43,41.43,41.41,41.41,29000.0,33.0752,33.0752,33.0592,33.0592,29000.0
2013-05-02 11:35:00,41.41,41.42,41.38,41.38,27700.0,33.0592,33.0672,33.0353,33.0353,27700.0
2013-05-02 11:40:00,41.38,41.4,41.38,41.4,48400.0,33.0353,33.0513,33.0353,33.0513,48400.0
2013-05-02 11:45:00,41.4,41.41,41.39,41.4,41600.0,33.0513,33.0592,33.0433,33.0513,41600.0
2013-05-02 11:50:00,41.4,41.43,41.4,41.42,51600.0,33.0513,33.0752,33.0513,33.0672,51600.0
2013-05-02 11:55:00,41.42,41.42,41.4,41.41,50000.0,33.0672,33.0672,33.0513,33.0592,50000.0
2013-05-02 12:00:00,41.41,41.42,41.38,41.38,35500.0,33.0592,33.0672,33.0353,33.0353,35500.0
2013-05-02 12:05:00,41.38,41.38,41.35,41.36,37200.0,33.0353,33.0353,33.0113,33.0193,37200.0
2013-05-02 12:10:00,41.36,41.36,41.34,41.35,94600.0,33.0193,33.0193,33.0034,33.0113,94600.0
2013-05-02 12:15:00,41.35,41.37,41.34,41.36,35000.0,33.0113,33.0273,33.0034,33.0193,35000.0
2013-05-02 12:20:00,41.35,41.36,41.34,41.35,36600.0,33.0113,33.0193,33.0034,33.0113,36600.0
2013-05-02 12:25:00,41.35,41.35,41.33,41.34,49600.0,33.0113,33.0113,32.9954,33.0034,49600.0
2013-05-02 12:30:00,41.34,41.36,41.33,41.34,44700.0,33.0034,33.0193,32.9954,33.0034,44700.0
2013-05-02 12:35:00,41.34,41.34,41.33,41.34,10000.0,33.0034,33.0034,32.9954,33.0034,10000.0
2013-05-02 12:40:00,41.34,41.35,41.33,41.34,29100.0,33.0034,33.0113,32.9954,33.0034,29100.0
2013-05-02 12:45:00,41.33,41.35,41.33,41.34,60700.0,32.9954,33.0113,32.9954,33.0034,60700.0
2013-05-02 12:50:00,41.34,41.37,41.34,41.36,73600.0,33.0034,33.0273,33.0034,33.0193,73600.0
2013-05-02 12:55:00,41.37,41.39,41.36,41.38,40700.0,33.0273,33.0433,33.0193,33.0353,40700.0
2013-05-02 13:00:00,41.38,41.39,41.37,41.38,23700.0,33.0353,33.0433,33.0273,33.0353,23700.0
2013-05-02 13:05:00,41.38,41.4,41.38,41.4,21600.0,33.0353,33.0513,33.0353,33.0513,21600.0
2013-05-02 13:10:00,41.4,41.4,41.36,41.38,57100.0,33.0513,33.0513,33.0193,33.0353,57100.0
2013-05-02 13:15:00,41.38,41.39,41.37,41.39,36300.0,33.0353,33.0433,33.0273,33.0433,36300.0
2013-05-02 13:20:00,41.39,41.41,41.38,41.4,53700.0,33.0433,33.0592,33.0353,33.0513,53700.0
2013-05-02 13:25:00,41.4,41.44,41.4,41.41,62400.0,33.0513,33.0832,33.0513,33.0592,62400.0
2013-05-02 13:30:00,41.41,41.43,41.41,41.42,39900.0,33.0592,33.0752,33.0592,33.0672,39900.0
2013-05-02 13:35:00,41.43,41.43,41.38,41.38,104300.0,33.0752,33.0752,33.0353,33.0353,104300.0
2013-05-02 13:40:00,41.39,41.4,41.38,41.39,11800.0,33.0433,33.0513,33.0353,33.0433,11800.0
2013-05-02 13:45:00,41.39,41.4,41.39,41.4,28200.0,33.0433,33.0513,33.0433,33.0513,28200.0
2013-05-02 13:50:00,41.4,41.42,41.39,41.41,46500.0,33.0513,33.0672,33.0433,33.0592,46500.0
2013-05-02 13:55:00,41.41,41.42,41.4,41.42,134500.0,33.0592,33.0672,33.0513,33.0672,134500.0
2013-05-02 14:00:00,41.41,41.43,41.4,41.42,351400.0,33.0592,33.0752,33.0513,33.0672,351400.0
2013-05-02 14:05:00,41.42,41.42,41.4,41.4,79000.0,33.0672,33.0672,33.0513,33.0513,79000.0
2013-05-02 14:10:00,41.4,41.4,41.39,41.39,16400.0,33.0513,33.0513,33.0433,33.0433,16400.0
2013-05-02 14:15:00,41.38,41.41,41.38,41.41,26000.0,33.0353,33.0592,33.0353,33.0592,26000.0
2013-05-02 14:20:00,41.41,41.42,41.38,41.39,151100.0,33.0592,33.0672,33.0353,33.0433,151100.0
2013-05-02 14:25:00,41.39,41.42,41.39,41.41,149700.0,33.0433,33.0672,33.0433,33.0592,149700.0
2013-05-02 14:30:00,41.41,41.43,41.4,41.42,39600.0,33.0592,33.0752,33.0513,33.0672,39600.0
2013-05-02 14:35:00,41.43,41.46,41.43,41.46,65500.0,33.0752,33.0992,33.0752,33.0992,65500.0
2013-05-02 14:40:00,41.46,41.47,41.45,41.45,61600.0,33.0992,33.1071,33.0912,33.0912,61600.0
2013-05-02 14:45:00,41.45,41.47,41.44,41.45,143900.0,33.0912,33.1071,33.0832,33.0912,143900.0
2013-05-02 14:50:00,41.45,41.46,41.43,41.43,24900.0,33.0912,33.0992,33.0752,33.0752,24900.0
2013-05-02 14:55:00,41.44,41.46,41.44,41.46,60900.0,33.0832,33.0992,33.0832,33.0992,60900.0
2013-05-02 15:00:00,41.46,41.46,41.44,41.44,181600.0,33.0992,33.0992,33.0832,33.0832,181600.0
2013-05-02 15:05:00,41.44,41.45,41.42,41.43,32000.0,33.0832,33.0912,33.0672,33.0752,32000.0
2013-05-02 15:10:00,41.43,41.45,41.43,41.44,118500.0,33.0752,33.0912,33.0752,33.0832,118500.0
2013-05-02 15:15:00,41.44,41.45,41.43,41.43,115800.0,33.0832,33.0912,33.0752,33.0752,115800.0
2013-05-02 15:20:00,41.43,41.46,41.43,41.45,179100.0,33.0752,33.0992,33.0752,33.0912,179100.0
2013-05-02 15:25:00,41.45,41.45,41.44,41.45,66900.0,33.0912,33.0912,33.0832,33.0912,66900.0
2013-05-02 15:30:00,41.45,41.46,41.44,41.44,70900.0,33.0912,33.0992,33.0832,33.0832,70900.0
2013-05-02 15:35:00,41.44,41.45,41.43,41.45,136900.0,33.0832,33.0912,33.0752,33.0912,136900.0
2013-05-02 15:40:00,41.44,41.44,41.42,41.42,33000.0,33.0832,33.0832,33.0672,33.0672,33000.0
2013-05-02 15:45:00,41.42,41.43,41.41,41.41,309900.0,33.0672,33.0752,33.0592,33.0592,309900.0
2013-05-02 15:50:00,41.41,41.42,41.4,41.41,253900.0,33.0592,33.0672,33.0513,33.0592,253900.0
2013-05-02 15:55:00,41.4,41.42,41.39,41.41,358100.0,33.0513,33.0672,33.0433,33.0592,358100.0
2013-05-03 09:30:00,41.87,42.01,41.83,42.0,951200.0,33.4265,33.5382,33.3945,33.5303,951200.0
2013-05-03 09:35:00,42.0,42.18,41.99,42.18,1078400.0,33.5303,33.674,33.5223,33.674,1078400.0
2013-05-03 09:40:00,42.19,42.23,42.16,42.17,669000.0,33.6819,33.7139,33.658,33.666,669000.0
2013-05-03 09:45:00,42.17,42.24,42.17,42.22,217200.0,33.666,33.7219,33.666,33.7059,217200.0
2013-05-03 09:50:00,42.23,42.25,42.2,42.21,247200.0,33.7139,33.7298,33.6899,33.6979,247200.0
2013-05-03 09:55:00,42.2,42.21,42.17,42.2,155000.0,33.6899,33.6979,33.666,33.6899,155000.0
2013-05-03 10:00:00,42.21,42.22,42.17,42.18,289100.0,33.6979,33.7059,33.666,33.674,289100.0
2013-05-03 10:05:00,42.19,42.21,42.18,42.21,110700.0,33.6819,33.6979,33.674,33.6979,110700.0
2013-05-03 10:10:00,42.21,42.23,42.2,42.23,216400.0,33.6979,33.7139,33.6899,33.7139,216400.0
2013-05-03 10:15:00,42.23,42.26,42.21,42.23,324500.0,33.7139,33.7378,33.6979,33.7139,324500.0
2013-05-03 10:20:00,42.23,42.29,42.23,42.28,307500.0,33.7139,33.7618,33.7139,33.7538,307500.0
2013-05-03 10:25:00,42.28,42.34,42.27,42.33,487900.0,33.7538,33.8017,33.7458,33.7937,487900.0
2013-05-03 10:30:00,42.33,42.37,42.32,42.36,946000.0,33.7937,33.8256,33.7857,33.8177,946000.0
2013-05-03 10:35:00,42.37,42.37,42.32,42.34,494000.0,33.8256,33.8256,33.7857,33.8017,494000.0
2013-05-03 10:40:00,42.34,42.35,42.33,42.34,155500.0,33.8017,33.8097,33.7937,33.8017,155500.0
2013-05-03 10:45:00,42.34,42.34,42.3,42.3,73300.0,33.8017,33.8017,33.7698,33.7698,73300.0
2013-05-03 10:50:00,42.3,42.31,42.28,42.29,281800.0,33.7698,33.7777,33.7538,33.7618,281800.0
2013-05-03 10:55:00,42.28,42.29,42.26,42.27,63800.0,33.7538,33.7618,33.7378,33.7458,63800.0
2013-05-03 11:00:00,42.27,42.28,42.25,42.26,85600.0,33.7458,33.7538,33.7298,33.7378,85600.0
2013-05-03 11:05:00,42.26,42.3,42.26,42.3,64900.0,33.7378,33.7698,33.7378,33.7698,64900.0
2013-05-03 11:10:00,42.3,42.32,42.29,42.3,122000.0,33.7698,33.7857,33.7618,33.7698,122000.0
2013-05-03 11:15:00,42.3,42.3,42.27,42.27,41000.0,33.7698,33.7698,33.7458,33.7458,41000.0
2013-05-03 11:20:00,42.28,42.28,42.25,42.27,203200.0,33.7538,33.7538,33.7298,33.7458,203200.0
2013-05-03 11:25:00,42.26,42.28,42.24,42.25,648100.0,33.7378,33.7538,33.7219,33.7298,648100.0
2013-05-03 11:30:00,42.25,42.28,42.25,42.26,150900.0,33.7298,33.7538,33.7298,33.7378,150900.0
2013-05-03 11:35:00,42.26,42.27,42.24,42.25,138500.0,33.7378,33.7458,33.7219,33.7298,138500.0
2013-05-03 11:40:00,42.25,42.25,42.24,42.25,43400.0,33.7298,33.7298,33.7219,33.7298,43400.0
2013-05-03 11:45:00,42.25,42.26,42.24,42.25,234900.0,33.7298,33.7378,33.7219,33.7298,234900.0
2013-05-03 11:50:00,42.26,42.29,42.25,42.27,649100.0,33.7378,33.7618,33.7298,33.7458,649100.0
2013-05-03 11:55:00,42.27,42.28,42.23,42.23,49200.0,33.7458,33.7538,33.7139,33.7139,49200.0
2013-05-03 12:00:00,42.23,42.25,42.23,42.25,20300.0,33.7139,33.7298,33.7139,33.7298,20300.0
2013-05-03 12:05:00,42.25,42.26,42.24,42.26,32000.0,33.7298,33.7378,33.7219,33.7378,32000.0
2013-05-03 12:10:00,42.26,42.27,42.25,42.27,102900.0,33.7378,33.7458,33.7298,33.7458,102900.0
2013-05-03 12:15:00,42.27,42.29,42.27,42.28,67400.0,33.7458,33.7618,33.7458,33.7538,67400.0
2013-05-03 12:20:00,42.27,42.29,42.27,42.28,229300.0,33.7458,33.7618,33.7458,33.7538,229300.0
2013-05-03 12:25:00,42.28,42.29,42.27,42.28,43200.0,33.7538,33.7618,33.7458,33.7538,43200.0
2013-05-03 12:30:00,42.28,42.29,42.26,42.26,37500.0,33.7538,33.7618,33.7378,33.7378,37500.0
2013-05-03 12:35:00,42.25,42.26,42.24,42.26,78700.0,33.7298,33.7378,33.7219,33.7378,78700.0
2013-05-03 12:40:00,42.26,42.28,42.25,42.27,97300.0,33.7378,33.7538,33.7298,33.7458,97300.0
2013-05-03 12:45:00,42.27,42.28,42.26,42.27,63300.0,33.7458,33.7538,33.7378,33.7458,63300.0
2013-05-03 12:50:00,42.28,42.29,42.27,42.28,234300.0,33.7538,33.7618,33.7458,33.7538,234300.0
2013-05-03 12:55:00,42.28,42.28,42.26,42.27,35400.0,33.7538,33.7538,33.7378,33.7458,35400.0
2013-05-03 13:00:00,42.28,42.28,42.27,42.27,29400.0,33.7538,33.7538,33.7458,33.7458,29400.0
2013-05-03 13:05:00,42.27,42.27,42.25,42.25,27300.0,33.7458,33.7458,33.7298,33.7298,27300.0
2013-05-03 13:10:00,42.25,42.26,42.24,42.26,73600.0,33.7298,33.7378,33.7219,33.7378,73600.0
2013-05-03 13:15:00,42.26,42.26,42.23,42.23,61200.0,33.7378,33.7378,33.7139,33.7139,61200.0
2013-05-03 13:20:00,42.23,42.25,42.22,42.25,45700.0,33.7139,33.7298,33.7059,33.7298,45700.0
2013-05-03 13:25:00,42.24,42.25,42.2,42.21,50300.0,33.7219,33.7298,33.6899,33.6979,50300.0
2013-05-03 13:30:00,42.22,42.22,42.2,42.22,30700.0,33.7059,33.7059,33.6899,33.7059,30700.0
2013-05-03 13:35:00,42.22,42.23,42.21,42.23,35800.0,33.7059,33.7139,33.6979,33.7139,35800.0
2013-05-03 13:40:00,42.22,42.24,42.22,42.23,46800.0,33.7059,33.7219,33.7059,33.7139,46800.0
2013-05-03 13:45:00,42.22,42.26,42.22,42.23,82000.0,33.7059,33.7378,33.7059,33.7139,82000.0
2013-05-03 13:50:00,42.23,42.23,42.22,42.22,27400.0,33.7139,33.7139,33.7059,33.7059,27400.0
2013-05-03 13:55:00,42.22,42.23,42.21,42.22,54900.0,33.7059,33.7139,33.6979,33.7059,54900.0
2013-05-03 14:00:00,42.22,42.23,42.21,42.23,31300.0,33.7059,33.7139,33.6979,33.7139,31300.0
2013-05-03 14:05:00,42.23,42.23,42.21,42.22,61200.0,33.7139,33.7139,33.6979,33.7059,61200.0
2013-05-03 14:10:00,42.22,42.24,42.22,42.24,89400.0,33.7059,33.7219,33.7059,33.7219,89400.0
2013-05-03 14:15:00,42.24,42.25,42.24,42.25,55800.0,33.7219,33.7298,33.7219,33.7298,55800.0
2013-05-03 14:20:00,42.25,42.25,42.24,42.25,84100.0,33.7298,33.7298,33.7219,33.7298,84100.0
2013-05-03 14:25:00,42.25,42.26,42.24,42.25,63400.0,33.7298,33.7378,33.7219,33.7298,63400.0
2013-05-03 14:30:00,42.24,42.25,42.23,42.24,44600.0,33.7219,33.7298,33.7139,33.7219,44600.0
2013-05-03 14:35:00,42.24,42.24,42.2,42.2,54500.0,33.7219,33.7219,33.6899,33.6899,54500.0
2013-05-03 14:40:00,42.19,42.2,42.15,42.16,278600.0,33.6819,33.6899,33.65,33.658,278600.0
2013-05-03 14:45:00,42.15,42.2,42.14,42.2,70500.0,33.65,33.6899,33.642,33.6899,70500.0
2013-05-03 14:50:00,42.2,42.22,42.19,42.19,88200.0,33.6899,33.7059,33.6819,33.6819,88200.0
2013-05-03 14:55:00,42.19,42.2,42.17,42.18,133400.0,33.6819,33.6899,33.666,33.674,133400.0
2013-05-03 15:00:00,42.17,42.18,42.15,42.15,95900.0,33.666,33.674,33.65,33.65,95900.0
2013-05-03 15:05:00,42.15,42.16,42.14,42.15,20800.0,33.65,33.658,33.642,33.65,20800.0
2013-05-03 15:10:00,42.15,42.17,42.14,42.16,66800.0,33.65,33.666,33.642,33.658,66800.0
2013-05-03 15:15:00,42.15,42.17,42.14,42.16,46100.0,33.65,33.666,33.642,33.658,46100.0
2013-05-03 15:20:00,42.16,42.16,42.14,42.15,92700.0,33.658,33.658,33.642,33.65,92700.0
2013-05-03 15:25:00,42.15,42.2,42.13,42.19,49700.0,33.65,33.6899,33.634,33.6819,49700.0
2013-05-03 15:30:00,42.19,42.2,42.17,42.2,81900.0,33.6819,33.6899,33.666,33.6899,81900.0
2013-05-03 15:35:00,42.2,42.21,42.18,42.19,78900.0,33.6899,33.6979,33.674,33.6819,78900.0
2013-05-03 15:40:00,42.19,42.21,42.19,42.21,123200.0,33.6819,33.6979,33.6819,33.6979,123200.0
2013-05-03 15:45:00,42.21,42.22,42.19,42.2,208600.0,33.6979,33.7059,33.6819,33.6899,208600.0
2013-05-03 15:50:00,42.2,42.21,42.15,42.16,422600.0,33.6899,33.6979,33.65,33.658,422600.0
2013-05-03 15:55:00,42.16,42.17,42.12,42.12,909700.0,33.658,33.666,33.6261,33.6261,909700.0
2013-05-06 09:30:00,42.1,42.16,42.08,42.14,315800.0,33.6101,33.658,33.5941,33.642,315800.0
2013-05-06 09:35:00,42.13,42.17,42.12,42.13,260100.0,33.634,33.666,33.6261,33.634,260100.0
2013-05-06 09:40:00,42.13,42.18,42.1,42.18,1620000.0,33.634,33.674,33.6101,33.674,1620000.0
2013-05-06 09:45:00,42.18,42.2,42.16,42.2,365800.0,33.674,33.6899,33.658,33.6899,365800.0
2013-05-06 09:50:00,42.19,42.2,42.15,42.17,176000.0,33.6819,33.6899,33.65,33.666,176000.0
2013-05-06 09:55:00,42.17,42.17,42.14,42.17,30800.0,33.666,33.666,33.642,33.666,30800.0
2013-05-06 10:00:00,42.17,42.23,42.17,42.22,99100.0,33.666,33.7139,33.666,33.7059,99100.0
2013-05-06 10:05:00,42.22,42.31,42.22,42.3,215900.0,33.7059,33.7777,33.7059,33.7698,215900.0
2013-05-06 10:10:00,42.3,42.34,42.3,42.32,225600.0,33.7698,33.8017,33.7698,33.7857,225600.0
2013-05-06 10:15:00,42.33,42.35,42.18,42.34,1073900.0,33.7937,33.8097,33.674,33.8017,1073900.0
2013-05-06 10:20:00,42.35,42.42,42.35,42.37,155400.0,33.8097,33.8656,33.8097,33.8256,155400.0
2013-05-06 10:25:00,42.37,42.41,42.36,42.41,295900.0,33.8256,33.8576,33.8177,33.8576,295900.0
2013-05-06 10:30:00,42.41,42.43,42.4,42.43,326000.0,33.8576,33.8735,33.8496,33.8735,326000.0
2013-05-06 10:35:00,42.42,42.44,42.4,42.4,277400.0,33.8656,33.8815,33.8496,33.8496,277400.0
2013-05-06 10:40:00,42.4,42.4,42.34,42.36,186300.0,33.8496,33.8496,33.8017,33.8177,186300.0
2013-05-06 10:45:00,42.36,42.36,42.34,42.35,399400.0,33.8177,33.8177,33.8017,33.8097,399400.0
2013-05-06 10:50:00,42.34,42.35,42.33,42.35,161500.0,33.8017,33.8097,33.7937,33.8097,161500.0
2013-05-06 10:55:00,42.35,42.36,42.3,42.31,152000.0,33.8097,33.8177,33.7698,33.7777,152000.0
2013-05-06 11:00:00,42.31,42.31,42.28,42.29,222500.0,33.7777,33.7777,33.7538,33.7618,222500.0
2013-05-06 11:05:00,42.29,42.33,42.29,42.32,144900.0,33.7618,33.7937,33.7618,33.7857,144900.0
2013-05-06 11:10:00,42.32,42.36,42.32,42.35,128700.0,33.7857,33.8177,33.7857,33.8097,128700.0
2013-05-06 11:15:00,42.35,42.36,42.34,42.35,82600.0,33.8097,33.8177,33.8017,33.8097,82600.0
2013-05-06 11:20:00,42.34,42.37,42.34,42.34,146000.0,33.8017,33.8256,33.8017,33.8017,146000.0
2013-05-06 11:25:00,42.34,42.34,42.3,42.31,54300.0,33.8017,33.8017,33.7698,33.7777,54300.0
2013-05-06 11:30:00,42.3,42.3,42.25,42.26,33100.0,33.7698,33.7698,33.7298,33.7378,33100.0
2013-05-06 11:35:00,42.27,42.29,42.27,42.27,19000.0,33.7458,33.7618,33.7458,33.7458,19000.0
2013-05-06 11:40:00,42.27,42.32,42.27,42.31,52000.0,33.7458,33.7857,33.7458,33.7777,52000.0
2013-05-06 11:45:00,42.31,42.34,42.3,42.34,137900.0,33.7777,33.8017,33.7698,33.8017,137900.0
2013-05-06 11:50:00,42.34,42.34,42.33,42.33,40800.0,33.8017,33.8017,33.7937,33.7937,40800.0
2013-05-06 11:55:00,42.34,42.36,42.33,42.36,147000.0,33.8017,33.8177,33.7937,33.8177,147000.0
2013-05-06 12:00:00,42.35,42.36,42.34,42.34,52300.0,33.8097,33.8177,33.8017,33.8017,52300.0
2013-05-06 12:05:00,42.34,42.35,42.33,42.34,65200.0,33.8017,33.8097,33.7937,33.8017,65200.0
2013-05-06 12:10:00,42.34,42.35,42.33,42.35,43500.0,33.8017,33.8097,33.7937,33.8097,43500.0
2013-05-06 12:15:00,42.35,42.37,42.35,42.37,77000.0,33.8097,33.8256,33.8097,33.8256,77000.0
2013-05-06 12:20:00,42.36,42.36,42.31,42.31,49600.0,33.8177,33.8177,33.7777,33.7777,49600.0
2013-05-06 12:25:00,42.32,42.33,42.31,42.32,21100.0,33.7857,33.7937,33.7777,33.7857,21100.0
2013-05-06 12:30:00,42.32,42.32,42.31,42.32,20500.0,33.7857,33.7857,33.7777,33.7857,20500.0
2013-05-06 12:35:00,42.32,42.34,42.32,42.33,31000.0,33.7857,33.8017,33.7857,33.7937,31000.0
2013-05-06 12:40:00,42.33,42.34,42.33,42.33,29200.0,33.7937,33.8017,33.7937,33.7937,29200.0
2013-05-06 12:45:00,42.33,42.34,42.32,42.34,16500.0,33.7937,33.8017,33.7857,33.8017,16500.0
2013-05-06 12:50:00,42.34,42.36,42.34,42.36,58500.0,33.8017,33.8177,33.8017,33.8177,58500.0
2013-05-06 12:55:00,42.36,42.36,42.34,42.34,212800.0,33.8177,33.8177,33.8017,33.8017,212800.0
2013-05-06 13:00:00,42.34,42.34,42.31,42.32,104200.0,33.8017,33.8017,33.7777,33.7857,104200.0
2013-05-06 13:05:00,42.31,42.32,42.3,42.32,213400.0,33.7777,33.7857,33.7698,33.7857,213400.0
2013-05-06 13:10:00,42.32,42.34,42.31,42.32,122900.0,33.7857,33.8017,33.7777,33.7857,122900.0
2013-05-06 13:15:00,42.33,42.34,42.32,42.33,59000.0,33.7937,33.8017,33.7857,33.7937,59000.0
2013-05-06 13:20:00,42.33,42.37,42.33,42.37,96400.0,33.7937,33.8256,33.7937,33.8256,96400.0
2013-05-06 13:25:00,42.37,42.38,42.37,42.37,18200.0,33.8256,33.8336,33.8256,33.8256,18200.0
2013-05-06 13:30:00,42.38,42.4,42.37,42.4,33500.0,33.8336,33.8496,33.8256,33.8496,33500.0
2013-05-06 13:35:00,42.39,42.41,42.37,42.38,80700.0,33.8416,33.8576,33.8256,33.8336,80700.0
2013-05-06 13:40:00,42.38,42.39,42.38,42.39,17400.0,33.8336,33.8416,33.8336,33.8416,17400.0
2013-05-06 13:45:00,42.38,42.4,42.37,42.39,141100.0,33.8336,33.8496,33.8256,33.8416,141100.0
2013-05-06 13:50:00,42.39,42.4,42.37,42.4,84300.0,33.8416,33.8496,33.8256,33.8496,84300.0
2013-05-06 13:55:00,42.4,42.41,42.36,42.37,48200.0,33.8496,33.8576,33.8177,33.8256,48200.0
2013-05-06 14:00:00,42.37,42.37,42.36,42.37,24200.0,33.8256,33.8256,33.8177,33.8256,24200.0
2013-05-06 14:05:00,42.36,42.39,42.36,42.39,100500.0,33.8177,33.8416,33.8177,33.8416,100500.0
2013-05-06 14:10:00,42.39,42.4,42.38,42.4,214600.0,33.8416,33.8496,33.8336,33.8496,214600.0
2013-05-06 14:15:00,42.4,42.4,42.38,42.39,73900.0,33.8496,33.8496,33.8336,33.8416,73900.0
2013-05-06 14:20:00,42.39,42.41,42.39,42.4,34800.0,33.8416,33.8576,33.8416,33.8496,34800.0
2013-05-06 14:25:00,42.4,42.41,42.39,42.4,78200.0,33.8496,33.8576,33.8416,33.8496,78200.0
2013-05-06 14:30:00,42.39,42.41,42.39,42.41,74200.0,33.8416,33.8576,33.8416,33.8576,74200.0
2013-05-06 14:35:00,42.4,42.4,42.38,42.39,23900.0,33.8496,33.8496,33.8336,33.8416,23900.0
2013-05-06 14:40:00,42.39,42.4,42.38,42.4,149000.0,33.8416,33.8496,33.8336,33.8496,149000.0
2013-05-06 14:45:00,42.4,42.4,42.38,42.4,55300.0,33.8496,33.8496,33.8336,33.8496,55300.0
2013-05-06 14:50:00,42.4,42.41,42.39,42.41,97900.0,33.8496,33.8576,33.8416,33.8576,97900.0
2013-05-06 14:55:00,42.4,42.41,42.39,42.39,75700.0,33.8496,33.8576,33.8416,33.8416,75700.0
2013-05-06 15:00:00,42.4,42.4,42.38,42.4,35100.0,33.8496,33.8496,33.8336,33.8496,35100.0
2013-05-06 15:05:00,42.39,42.4,42.38,42.4,229700.0,33.8416,33.8496,33.8336,33.8496,229700.0
2013-05-06 15:10:00,42.4,42.4,42.39,42.4,26000.0,33.8496,33.8496,33.8416,33.8496,26000.0
2013-05-06 15:15:00,42.4,42.41,42.39,42.41,60400.0,33.8496,33.8576,33.8416,33.8576,60400.0
2013-05-06 15:20:00,42.41,42.41,42.38,42.39,325800.0,33.8576,33.8576,33.8336,33.8416,325800.0
2013-05-06 15:25:00,42.39,42.42,42.39,42.42,58300.0,33.8416,33.8656,33.8416,33.8656,58300.0
2013-05-06 15:30:00,42.41,42.42,42.4,42.41,151100.0,33.8576,33.8656,33.8496,33.8576,151100.0
2013-05-06 15:35:00,42.41,42.41,42.39,42.41,168400.0,33.8576,33.8576,33.8416,33.8576,168400.0
2013-05-06 15:40:00,42.41,42.41,42.39,42.4,137400.0,33.8576,33.8576,33.8416,33.8496,137400.0
2013-05-06 15:45:00,42.4,42.41,42.38,42.39,372400.0,33.8496,33.8576,33.8336,33.8416,372400.0
2013-05-06 15:50:00,42.39,42.4,42.36,42.36,276300.0,33.8416,33.8496,33.8177,33.8177,276300.0
2013-05-06 15:55:00,42.36,42.39,42.36,42.39,654000.0,33.8177,33.8416,33.8177,33.8416,654000.0
2013-05-07 09:30:00,42.51,42.54,42.45,42.52,190500.0,33.9374,33.9614,33.8895,33.9454,190500.0
2013-05-07 09:35:00,42.53,42.56,42.51,42.56,118100.0,33.9534,33.9773,33.9374,33.9773,118100.0
2013-05-07 09:40:00,42.56,42.57,42.54,42.55,176600.0,33.9773,33.9853,33.9614,33.9693,176600.0
2013-05-07 09:45:00,42.55,42.59,42.55,42.59,122800.0,33.9693,34.0013,33.9693,34.0013,122800.0
2013-05-07 09:50:00,42.6,42.65,42.59,42.62,113000.0,34.0093,34.0492,34.0013,34.0252,113000.0
2013-05-07 09:55:00,42.62,42.7,42.62,42.69,88300.0,34.0252,34.0891,34.0252,34.0811,88300.0
2013-05-07 10:00:00,42.69,42.71,42.66,42.66,149700.0,34.0811,34.0971,34.0572,34.0572,149700.0
2013-05-07 10:05:00,42.66,42.66,42.63,42.63,119100.0,34.0572,34.0572,34.0332,34.0332,119100.0
2013-05-07 10:10:00,42.63,42.63,42.56,42.57,88700.0,34.0332,34.0332,33.9773,33.9853,88700.0
2013-05-07 10:15:00,42.57,42.57,42.48,42.48,143500.0,33.9853,33.9853,33.9135,33.9135,143500.0
2013-05-07 10:20:00,42.48,42.59,42.46,42.59,350400.0,33.9135,34.0013,33.8975,34.0013,350400.0
2013-05-07 10:25:00,42.59,42.62,42.58,42.59,127400.0,34.0013,34.0252,33.9933,34.0013,127400.0
2013-05-07 10:30:00,42.59,42.62,42.58,42.6,103000.0,34.0013,34.0252,33.9933,34.0093,103000.0
2013-05-07 10:35:00,42.61,42.64,42.6,42.63,150300.0,34.0173,34.0412,34.0093,34.0332,150300.0
2013-05-07 10:40:00,42.63,42.65,42.62,42.65,78100.0,34.0332,34.0492,34.0252,34.0492,78100.0
2013-05-07 10:45:00,42.64,42.67,42.64,42.66,164600.0,34.0412,34.0652,34.0412,34.0572,164600.0
2013-05-07 10:50:00,42.66,42.66,42.64,42.64,69000.0,34.0572,34.0572,34.0412,34.0412,69000.0
2013-05-07 10:55:00,42.64,42.66,42.63,42.63,196200.0,34.0412,34.0572,34.0332,34.0332,196200.0
2013-05-07 11:00:00,42.64,42.67,42.63,42.65,154900.0,34.0412,34.0652,34.0332,34.0492,154900.0
2013-05-07 11:05:00,42.66,42.68,42.64,42.67,165400.0,34.0572,34.0731,34.0412,34.0652,165400.0
2013-05-07 11:10:00,42.67,42.72,42.67,42.72,545100.0,34.0652,34.1051,34.0652,34.1051,545100.0
2013-05-07 11:15:00,42.71,42.72,42.68,42.69,225600.0,34.0971,34.1051,34.0731,34.0811,225600.0
2013-05-07 11:20:00,42.69,42.71,42.68,42.7,52400.0,34.0811,34.0971,34.0731,34.0891,52400.0
2013-05-07 11:25:00,42.71,42.71,42.68,42.7,104600.0,34.0971,34.0971,34.0731,34.0891,104600.0
2013-05-07 11:30:00,42.69,42.7,42.67,42.69,56800.0,34.0811,34.0891,34.0652,34.0811,56800.0
2013-05-07 11:35:00,42.69,42.71,42.69,42.69,129000.0,34.0811,34.0971,34.0811,34.0811,129000.0
2013-05-07 11:40:00,42.69,42.69,42.67,42.68,66100.0,34.0811,34.0811,34.0652,34.0731,66100.0
2013-05-07 11:45:00,42.68,42.68,42.66,42.67,61500.0,34.0731,34.0731,34.0572,34.0652,61500.0
2013-05-07 11:50:00,42.66,42.66,42.62,42.64,147500.0,34.0572,34.0572,34.0252,34.0412,147500.0
2013-05-07 11:55:00,42.64,42.67,42.64,42.66,168300.0,34.0412,34.0652,34.0412,34.0572,168300.0
2013-05-07 12:00:00,42.66,42.7,42.66,42.7,72800.0,34.0572,34.0891,34.0572,34.0891,72800.0
2013-05-07 12:05:00,42.69,42.72,42.69,42.71,158800.0,34.0811,34.1051,34.0811,34.0971,158800.0
2013-05-07 12:10:00,42.71,42.71,42.69,42.7,96700.0,34.0971,34.0971,34.0811,34.0891,96700.0
2013-05-07 12:15:00,42.71,42.71,42.7,42.7,146200.0,34.0971,34.0971,34.0891,34.0891,146200.0
2013-05-07 12:20:00,42.7,42.71,42.69,42.71,69300.0,34.0891,34.0971,34.0811,34.0971,69300.0
2013-05-07 12:25:00,42.71,42.71,42.69,42.69,60500.0,34.0971,34.0971,34.0811,34.0811,60500.0
2013-05-07 12:30:00,42.69,42.7,42.68,42.7,221900.0,34.0811,34.0891,34.0731,34.0891,221900.0
2013-05-07 12:35:00,42.7,42.71,42.68,42.71,227500.0,34.0891,34.0971,34.0731,34.0971,227500.0
2013-05-07 12:40:00,42.7,42.72,42.68,42.72,376300.0,34.0891,34.1051,34.0731,34.1051,376300.0
2013-05-07 12:45:00,42.72,42.72,42.7,42.7,80800.0,34.1051,34.1051,34.0891,34.0891,80800.0
2013-05-07 12:50:00,42.71,42.72,42.7,42.7,56500.0,34.0971,34.1051,34.0891,34.0891,56500.0
2013-05-07 12:55:00,42.7,42.73,42.7,42.71,256700.0,34.0891,34.1131,34.0891,34.0971,256700.0
2013-05-07 13:00:00,42.71,42.72,42.69,42.71,87600.0,34.0971,34.1051,34.0811,34.0971,87600.0
2013-05-07 13:05:00,42.71,42.72,42.69,42.72,71900.0,34.0971,34.1051,34.0811,34.1051,71900.0
2013-05-07 13:10:00,42.71,42.72,42.69,42.72,109400.0,34.0971,34.1051,34.0811,34.1051,109400.0
2013-05-07 13:15:00,42.72,42.73,42.71,42.72,61900.0,34.1051,34.1131,34.0971,34.1051,61900.0
2013-05-07 13:20:00,42.72,42.74,42.71,42.71,141900.0,34.1051,34.121,34.0971,34.0971,141900.0
2013-05-07 13:25:00,42.71,42.73,42.71,42.73,34000.0,34.0971,34.1131,34.0971,34.1131,34000.0
2013-05-07 13:30:00,42.73,42.75,42.72,42.75,132500.0,34.1131,34.129,34.1051,34.129,132500.0
2013-05-07 13:35:00,42.74,42.77,42.74,42.76,212200.0,34.121,34.145,34.121,34.137,212200.0
2013-05-07 13:40:00,42.76,42.78,42.76,42.77,83800.0,34.137,34.153,34.137,34.145,83800.0
2013-05-07 13:45:00,42.77,42.78,42.76,42.78,153900.0,34.145,34.153,34.137,34.153,153900.0
2013-05-07 13:50:00,42.78,42.79,42.77,42.77,114600.0,34.153,34.161,34.145,34.145,114600.0
2013-05-07 13:55:00,42.77,42.78,42.75,42.76,83100.0,34.145,34.153,34.129,34.137,83100.0
2013-05-07 14:00:00,42.75,42.76,42.73,42.73,84000.0,34.129,34.137,34.1131,34.1131,84000.0
2013-05-07 14:05:00,42.73,42.75,42.73,42.74,80300.0,34.1131,34.129,34.1131,34.121,80300.0
2013-05-07 14:10:00,42.74,42.76,42.74,42.75,165900.0,34.121,34.137,34.121,34.129,165900.0
2013-05-07 14:15:00,42.75,42.75,42.73,42.74,119900.0,34.129,34.129,34.1131,34.121,119900.0
2013-05-07 14:20:00,42.74,42.74,42.72,42.74,107800.0,34.121,34.121,34.1051,34.121,107800.0
2013-05-07 14:25:00,42.74,42.76,42.73,42.74,352300.0,34.121,34.137,34.1131,34.121,352300.0
2013-05-07 14:30:00,42.74,42.74,42.72,42.72,37300.0,34.121,34.121,34.1051,34.1051,37300.0
2013-05-07 14:35:00,42.73,42.73,42.69,42.71,189300.0,34.1131,34.1131,34.0811,34.0971,189300.0
2013-05-07 14:40:00,42.71,42.73,42.7,42.73,383500.0,34.0971,34.1131,34.0891,34.1131,383500.0
2013-05-07 14:45:00,42.73,42.75,42.72,42.75,465600.0,34.1131,34.129,34.1051,34.129,465600.0
2013-05-07 14:50:00,42.75,42.76,42.74,42.75,141000.0,34.129,34.137,34.121,34.129,141000.0
2013-05-07 14:55:00,42.75,42.76,42.73,42.76,274000.0,34.129,34.137,34.1131,34.137,274000.0
2013-05-07 15:00:00,42.76,42.76,42.75,42.76,259500.0,34.137,34.137,34.129,34.137,259500.0
2013-05-07 15:05:00,42.76,42.77,42.75,42.77,283900.0,34.137,34.145,34.129,34.145,283900.0
2013-05-07 15:10:00,42.77,42.77,42.75,42.77,116800.0,34.145,34.145,34.129,34.145,116800.0
2013-05-07 15:15:00,42.77,42.79,42.75,42.79,207400.0,34.145,34.161,34.129,34.161,207400.0
2013-05-07 15:20:00,42.78,42.79,42.76,42.78,87000.0,34.153,34.161,34.137,34.153,87000.0
2013-05-07 15:25:00,42.78,42.79,42.77,42.78,171400.0,34.153,34.161,34.145,34.153,171400.0
2013-05-07 15:30:00,42.78,42.79,42.76,42.77,197800.0,34.153,34.161,34.137,34.145,197800.0
2013-05-07 15:35:00,42.77,42.78,42.76,42.78,183400.0,34.145,34.153,34.137,34.153,183400.0
2013-05-07 15:40:00,42.77,42.79,42.77,42.78,175100.0,34.145,34.161,34.145,34.153,175100.0
2013-05-07 15:45:00,42.78,42.79,42.77,42.77,301300.0,34.153,34.161,34.145,34.145,301300.0
2013-05-07 15:50:00,42.77,42.78,42.77,42.77,180200.0,34.145,34.153,34.145,34.145,180200.0
2013-05-07 15:55:00,42.77,42.8,42.76,42.79,617500.0,34.145,34.1689,34.137,34.161,617500.0
2013-05-08 09:30:00,42.72,42.79,42.65,42.7,212200.0,34.1051,34.161,34.0492,34.0891,212200.0
2013-05-08 09:35:00,42.7,42.71,42.64,42.67,208400.0,34.0891,34.0971,34.0412,34.0652,208400.0
2013-05-08 09:40:00,42.66,42.74,42.66,42.74,110900.0,34.0572,34.121,34.0572,34.121,110900.0
2013-05-08 09:45:00,42.74,42.76,42.68,42.69,63900.0,34.121,34.137,34.0731,34.0811,63900.0
2013-05-08 09:50:00,42.69,42.76,42.68,42.76,129100.0,34.0811,34.137,34.0731,34.137,129100.0
2013-05-08 09:55:00,42.77,42.79,42.74,42.79,374500.0,34.145,34.161,34.121,34.161,374500.0
2013-05-08 10:00:00,42.8,42.82,42.79,42.82,113500.0,34.1689,34.1849,34.161,34.1849,113500.0
2013-05-08 10:05:00,42.82,42.82,42.77,42.78,166800.0,34.1849,34.1849,34.145,34.153,166800.0
2013-05-08 10:10:00,42.79,42.82,42.78,42.8,116200.0,34.161,34.1849,34.153,34.1689,116200.0
2013-05-08 10:15:00,42.79,42.82,42.78,42.78,86300.0,34.161,34.1849,34.153,34.153,86300.0
2013-05-08 10:20:00,42.78,42.8,42.77,42.8,117100.0,34.153,34.1689,34.145,34.1689,117100.0
2013-05-08 10:25:00,42.8,42.8,42.78,42.8,36000.0,34.1689,34.1689,34.153,34.1689,36000.0
2013-05-08 10:30:00,42.81,42.85,42.8,42.84,56600.0,34.1769,34.2089,34.1689,34.2009,56600.0
2013-05-08 10:35:00,42.84,42.88,42.84,42.86,325800.0,34.2009,34.2328,34.2009,34.2168,325800.0
2013-05-08 10:40:00,42.86,42.87,42.85,42.86,54700.0,34.2168,34.2248,34.2089,34.2168,54700.0
2013-05-08 10:45:00,42.86,42.87,42.84,42.86,73600.0,34.2168,34.2248,34.2009,34.2168,73600.0
2013-05-08 10:50:00,42.85,42.89,42.85,42.88,246400.0,34.2089,34.2408,34.2089,34.2328,246400.0
2013-05-08 10:55:00,42.87,42.88,42.83,42.83,131000.0,34.2248,34.2328,34.1929,34.1929,131000.0
2013-05-08 11:00:00,42.83,42.87,42.82,42.86,74100.0,34.1929,34.2248,34.1849,34.2168,74100.0
2013-05-08 11:05:00,42.87,42.9,42.85,42.9,45900.0,34.2248,34.2488,34.2089,34.2488,45900.0
2013-05-08 11:10:00,42.9,42.91,42.89,42.9,313900.0,34.2488,34.2568,34.2408,34.2488,313900.0
2013-05-08 11:15:00,42.91,42.93,42.91,42.93,25400.0,34.2568,34.2727,34.2568,34.2727,25400.0
2013-05-08 11:20:00,42.93,42.94,42.92,42.93,169300.0,34.2727,34.2807,34.2647,34.2727,169300.0
2013-05-08 11:25:00,42.93,42.94,42.91,42.91,130400.0,34.2727,34.2807,34.2568,34.2568,130400.0
2013-05-08 11:30:00,42.92,42.92,42.89,42.92,65000.0,34.2647,34.2647,34.2408,34.2647,65000.0
2013-05-08 11:35:00,42.91,42.95,42.91,42.94,131600.0,34.2568,34.2887,34.2568,34.2807,131600.0
2013-05-08 11:40:00,42.94,42.98,42.93,42.97,265400.0,34.2807,34.3126,34.2727,34.3047,265400.0
2013-05-08 11:45:00,42.98,42.98,42.97,42.97,55400.0,34.3126,34.3126,34.3047,34.3047,55400.0
2013-05-08 11:50:00,42.97,42.99,42.97,42.99,469500.0,34.3047,34.3206,34.3047,34.3206,469500.0
2013-05-08 11:55:00,42.98,43.01,42.98,43.01,58500.0,34.3126,34.3366,34.3126,34.3366,58500.0
2013-05-08 12:00:00,43.01,43.01,43.0,43.01,62900.0,34.3366,34.3366,34.3286,34.3366,62900.0
2013-05-08 12:05:00,43.0,43.02,43.0,43.02,21600.0,34.3286,34.3446,34.3286,34.3446,21600.0
2013-05-08 12:10:00,43.02,43.02,43.0,43.01,84600.0,34.3446,34.3446,34.3286,34.3366,84600.0
2013-05-08 12:15:00,43.01,43.01,42.98,43.0,219800.0,34.3366,34.3366,34.3126,34.3286,219800.0
2013-05-08 12:20:00,43.0,43.02,42.99,43.02,28800.0,34.3286,34.3446,34.3206,34.3446,28800.0
2013-05-08 12:25:00,43.02,43.02,43.0,43.01,33100.0,34.3446,34.3446,34.3286,34.3366,33100.0
2013-05-08 12:30:00,43.01,43.01,42.97,42.98,51100.0,34.3366,34.3366,34.3047,34.3126,51100.0
2013-05-08 12:35:00,42.98,43.0,42.98,42.98,49200.0,34.3126,34.3286,34.3126,34.3126,49200.0
2013-05-08 12:40:00,42.98,43.0,42.98,43.0,53100.0,34.3126,34.3286,34.3126,34.3286,53100.0
2013-05-08 12:45:00,43.0,43.01,42.98,43.0,42600.0,34.3286,34.3366,34.3126,34.3286,42600.0
2013-05-08 12:50:00,42.99,43.0,42.99,43.0,26700.0,34.3206,34.3286,34.3206,34.3286,26700.0
2013-05-08 12:55:00,43.0,43.01,42.99,43.0,48200.0,34.3286,34.3366,34.3206,34.3286,48200.0
2013-05-08 13:00:00,43.01,43.02,43.0,43.01,45200.0,34.3366,34.3446,34.3286,34.3366,45200.0
2013-05-08 13:05:00,43.01,43.04,43.01,43.02,432300.0,34.3366,34.3605,34.3366,34.3446,432300.0
2013-05-08 13:10:00,43.02,43.05,43.02,43.03,128200.0,34.3446,34.3685,34.3446,34.3526,128200.0
2013-05-08 13:15:00,43.02,43.04,43.02,43.03,32900.0,34.3446,34.3605,34.3446,34.3526,32900.0
2013-05-08 13:20:00,43.03,43.05,43.02,43.03,96200.0,34.3526,34.3685,34.3446,34.3526,96200.0
2013-05-08 13:25:00,43.04,43.04,43.01,43.02,97600.0,34.3605,34.3605,34.3366,34.3446,97600.0
2013-05-08 13:30:00,43.02,43.04,43.01,43.03,100200.0,34.3446,34.3605,34.3366,34.3526,100200.0
2013-05-08 13:35:00,43.04,43.04,43.01,43.02,51200.0,34.3605,34.3605,34.3366,34.3446,51200.0
2013-05-08 13:40:00,43.02,43.02,43.0,43.0,30200.0,34.3446,34.3446,34.3286,34.3286,30200.0
2013-05-08 13:45:00,43.01,43.02,42.99,42.99,191200.0,34.3366,34.3446,34.3206,34.3206,191200.0
2013-05-08 13:50:00,43.0,43.02,42.99,43.01,30000.0,34.3286,34.3446,34.3206,34.3366,30000.0
2013-05-08 13:55:00,43.01,43.02,43.0,43.01,54200.0,34.3366,34.3446,34.3286,34.3366,54200.0
2013-05-08 14:00:00,43.02,43.02,43.0,43.02,114700.0,34.3446,34.3446,34.3286,34.3446,114700.0
2013-05-08 14:05:00,43.02,43.02,43.0,43.01,45300.0,34.3446,34.3446,34.3286,34.3366,45300.0
2013-05-08 14:10:00,43.02,43.02,43.0,43.02,190000.0,34.3446,34.3446,34.3286,34.3446,190000.0
2013-05-08 14:15:00,43.02,43.04,43.01,43.04,126900.0,34.3446,34.3605,34.3366,34.3605,126900.0
2013-05-08 14:20:00,43.04,43.05,43.03,43.05,68800.0,34.3605,34.3685,34.3526,34.3685,68800.0
2013-05-08 14:25:00,43.04,43.05,43.04,43.04,57500.0,34.3605,34.3685,34.3605,34.3605,57500.0
2013-05-08 14:30:00,43.04,43.04,42.98,42.98,50100.0,34.3605,34.3605,34.3126,34.3126,50100.0
2013-05-08 14:35:00,42.98,42.98,42.94,42.96,139500.0,34.3126,34.3126,34.2807,34.2967,139500.0
2013-05-08 14:40:00,42.96,42.97,42.95,42.96,79800.0,34.2967,34.3047,34.2887,34.2967,79800.0
2013-05-08 14:45:00,42.95,42.97,42.94,42.97,68300.0,34.2887,34.3047,34.2807,34.3047,68300.0
2013-05-08 14:50:00,42.97,42.98,42.94,42.97,134300.0,34.3047,34.3126,34.2807,34.3047,134300.0
2013-05-08 14:55:00,42.97,42.98,42.96,42.98,48700.0,34.3047,34.3126,34.2967,34.3126,48700.0
2013-05-08 15:00:00,42.98,42.98,42.96,42.97,45900.0,34.3126,34.3126,34.2967,34.3047,45900.0
2013-05-08 15:05:00,42.96,42.98,42.96,42.97,94500.0,34.2967,34.3126,34.2967,34.3047,94500.0
2013-05-08 15:10:00,42.98,43.0,42.98,43.0,104000.0,34.3126,34.3286,34.3126,34.3286,104000.0
2013-05-08 15:15:00,43.0,43.04,42.98,43.03,232800.0,34.3286,34.3605,34.3126,34.3526,232800.0
2013-05-08 15:20:00,43.02,43.05,43.02,43.03,68800.0,34.3446,34.3685,34.3446,34.3526,68800.0
2013-05-08 15:25:00,43.02,43.05,43.02,43.03,235300.0,34.3446,34.3685,34.3446,34.3526,235300.0
2013-05-08 15:30:00,43.04,43.06,43.03,43.03,156700.0,34.3605,34.3765,34.3526,34.3526,156700.0
2013-05-08 15:35:00,43.03,43.04,43.02,43.02,116300.0,34.3526,34.3605,34.3446,34.3446,116300.0
2013-05-08 15:40:00,43.02,43.04,43.02,43.02,69900.0,34.3446,34.3605,34.3446,34.3446,69900.0
2013-05-08 15:45:00,43.03,43.05,43.02,43.05,125600.0,34.3526,34.3685,34.3446,34.3685,125600.0
2013-05-08 15:50:00,43.05,43.06,43.04,43.05,311000.0,34.3685,34.3765,34.3605,34.3685,311000.0
2013-05-08 15:55:00,43.05,43.07,43.04,43.06,531100.0,34.3685,34.3845,34.3605,34.3765,531100.0
2013-05-09 09:30:00,43.08,43.13,43.04,43.13,189900.0,34.3925,34.4324,34.3605,34.4324,189900.0
2013-05-09 09:35:00,43.13,43.2,43.1,43.2,87500.0,34.4324,34.4883,34.4084,34.4883,87500.0
2013-05-09 09:40:00,43.2,43.25,43.17,43.19,125400.0,34.4883,34.5282,34.4643,34.4803,125400.0
2013-05-09 09:45:00,43.19,43.21,43.17,43.17,70500.0,34.4803,34.4963,34.4643,34.4643,70500.0
2013-05-09 09:50:00,43.17,43.25,43.15,43.25,288000.0,34.4643,34.5282,34.4484,34.5282,288000.0
2013-05-09 09:55:00,43.25,43.26,43.21,43.22,153500.0,34.5282,34.5362,34.4963,34.5042,153500.0
2013-05-09 10:00:00,43.22,43.23,43.19,43.21,39300.0,34.5042,34.5122,34.4803,34.4963,39300.0
2013-05-09 10:05:00,43.2,43.21,43.14,43.15,99400.0,34.4883,34.4963,34.4404,34.4484,99400.0
2013-05-09 10:10:00,43.15,43.18,43.12,43.13,164100.0,34.4484,34.4723,34.4244,34.4324,164100.0
2013-05-09 10:15:00,43.14,43.16,43.11,43.11,87700.0,34.4404,34.4563,34.4164,34.4164,87700.0
2013-05-09 10:20:00,43.12,43.13,43.1,43.11,266100.0,34.4244,34.4324,34.4084,34.4164,266100.0
2013-05-09 10:25:00,43.11,43.13,43.09,43.11,84000.0,34.4164,34.4324,34.4005,34.4164,84000.0
2013-05-09 10:30:00,43.12,43.16,43.11,43.15,93000.0,34.4244,34.4563,34.4164,34.4484,93000.0
2013-05-09 10:35:00,43.14,43.18,43.14,43.16,263100.0,34.4404,34.4723,34.4404,34.4563,263100.0
2013-05-09 10:40:00,43.16,43.17,43.13,43.14,155500.0,34.4563,34.4643,34.4324,34.4404,155500.0
2013-05-09 10:45:00,43.15,43.19,43.14,43.18,41800.0,34.4484,34.4803,34.4404,34.4723,41800.0
2013-05-09 10:50:00,43.18,43.2,43.14,43.15,35400.0,34.4723,34.4883,34.4404,34.4484,35400.0
2013-05-09 10:55:00,43.16,43.17,43.15,43.15,32600.0,34.4563,34.4643,34.4484,34.4484,32600.0
2013-05-09 11:00:00,43.15,43.18,43.14,43.18,33300.0,34.4484,34.4723,34.4404,34.4723,33300.0
2013-05-09 11:05:00,43.18,43.19,43.16,43.19,23400.0,34.4723,34.4803,34.4563,34.4803,23400.0
2013-05-09 11:10:00,43.18,43.19,43.16,43.16,27000.0,34.4723,34.4803,34.4563,34.4563,27000.0
2013-05-09 11:15:00,43.17,43.18,43.15,43.16,17900.0,34.4643,34.4723,34.4484,34.4563,17900.0
2013-05-09 11:20:00,43.16,43.2,43.16,43.19,35100.0,34.4563,34.4883,34.4563,34.4803,35100.0
2013-05-09 11:25:00,43.19,43.22,43.19,43.22,38300.0,34.4803,34.5042,34.4803,34.5042,38300.0
2013-05-09 11:30:00,43.22,43.23,43.17,43.17,107700.0,34.5042,34.5122,34.4643,34.4643,107700.0
2013-05-09 11:35:00,43.18,43.2,43.17,43.2,127200.0,34.4723,34.4883,34.4643,34.4883,127200.0
2013-05-09 11:40:00,43.2,43.22,43.2,43.2,28800.0,34.4883,34.5042,34.4883,34.4883,28800.0
2013-05-09 11:45:00,43.21,43.23,43.21,43.21,20500.0,34.4963,34.5122,34.4963,34.4963,20500.0
2013-05-09 11:50:00,43.21,43.21,43.17,43.2,20100.0,34.4963,34.4963,34.4643,34.4883,20100.0
2013-05-09 11:55:00,43.19,43.2,43.18,43.18,23700.0,34.4803,34.4883,34.4723,34.4723,23700.0
2013-05-09 12:00:00,43.18,43.2,43.18,43.19,16200.0,34.4723,34.4883,34.4723,34.4803,16200.0
2013-05-09 12:05:00,43.19,43.2,43.17,43.19,38400.0,34.4803,34.4883,34.4643,34.4803,38400.0
2013-05-09 12:10:00,43.19,43.19,43.18,43.18,15800.0,34.4803,34.4803,34.4723,34.4723,15800.0
2013-05-09 12:15:00,43.18,43.19,43.17,43.18,20600.0,34.4723,34.4803,34.4643,34.4723,20600.0
2013-05-09 12:20:00,43.17,43.18,43.15,43.17,80300.0,34.4643,34.4723,34.4484,34.4643,80300.0
2013-05-09 12:25:00,43.18,43.18,43.15,43.16,13400.0,34.4723,34.4723,34.4484,34.4563,13400.0
2013-05-09 12:30:00,43.16,43.18,43.15,43.17,21800.0,34.4563,34.4723,34.4484,34.4643,21800.0
2013-05-09 12:35:00,43.18,43.18,43.14,43.14,35100.0,34.4723,34.4723,34.4404,34.4404,35100.0
2013-05-09 12:40:00,43.15,43.17,43.15,43.15,42100.0,34.4484,34.4643,34.4484,34.4484,42100.0
2013-05-09 12:45:00,43.15,43.16,43.15,43.15,17800.0,34.4484,34.4563,34.4484,34.4484,17800.0
2013-05-09 12:50:00,43.15,43.17,43.15,43.15,36100.0,34.4484,34.4643,34.4484,34.4484,36100.0
2013-05-09 12:55:00,43.15,43.2,43.15,43.19,123600.0,34.4484,34.4883,34.4484,34.4803,123600.0
2013-05-09 13:00:00,43.19,43.21,43.18,43.21,63200.0,34.4803,34.4963,34.4723,34.4963,63200.0
2013-05-09 13:05:00,43.21,43.22,43.2,43.21,68800.0,34.4963,34.5042,34.4883,34.4963,68800.0
2013-05-09 13:10:00,43.2,43.21,43.18,43.18,205700.0,34.4883,34.4963,34.4723,34.4723,205700.0
2013-05-09 13:15:00,43.18,43.21,43.18,43.2,49300.0,34.4723,34.4963,34.4723,34.4883,49300.0
2013-05-09 13:20:00,43.2,43.2,43.18,43.19,26500.0,34.4883,34.4883,34.4723,34.4803,26500.0
2013-05-09 13:25:00,43.2,43.2,43.19,43.2,32200.0,34.4883,34.4883,34.4803,34.4883,32200.0
2013-05-09 13:30:00,43.21,43.26,43.21,43.25,46600.0,34.4963,34.5362,34.4963,34.5282,46600.0
2013-05-09 13:35:00,43.26,43.26,43.23,43.24,22100.0,34.5362,34.5362,34.5122,34.5202,22100.0
2013-05-09 13:40:00,43.25,43.26,43.22,43.25,182700.0,34.5282,34.5362,34.5042,34.5282,182700.0
2013-05-09 13:45:00,43.25,43.27,43.25,43.26,65300.0,34.5282,34.5442,34.5282,34.5362,65300.0
2013-05-09 13:50:00,43.26,43.27,43.25,43.25,155200.0,34.5362,34.5442,34.5282,34.5282,155200.0
2013-05-09 13:55:00,43.25,43.28,43.23,43.26,196100.0,34.5282,34.5521,34.5122,34.5362,196100.0
2013-05-09 14:00:00,43.27,43.27,43.25,43.25,70800.0,34.5442,34.5442,34.5282,34.5282,70800.0
2013-05-09 14:05:00,43.26,43.26,43.23,43.23,43700.0,34.5362,34.5362,34.5122,34.5122,43700.0
2013-05-09 14:10:00,43.24,43.25,43.23,43.24,56800.0,34.5202,34.5282,34.5122,34.5202,56800.0
2013-05-09 14:15:00,43.25,43.26,43.24,43.26,26200.0,34.5282,34.5362,34.5202,34.5362,26200.0
2013-05-09 14:20:00,43.26,43.27,43.25,43.26,76800.0,34.5362,34.5442,34.5282,34.5362,76800.0
2013-05-09 14:25:00,43.25,43.3,43.25,43.28,80800.0,34.5282,34.5681,34.5282,34.5521,80800.0
2013-05-09 14:30:00,43.27,43.28,43.24,43.25,25200.0,34.5442,34.5521,34.5202,34.5282,25200.0
2013-05-09 14:35:00,43.25,43.25,43.19,43.19,127000.0,34.5282,34.5282,34.4803,34.4803,127000.0
2013-05-09 14:40:00,43.19,43.19,43.16,43.18,136600.0,34.4803,34.4803,34.4563,34.4723,136600.0
2013-05-09 14:45:00,43.18,43.18,43.14,43.14,89900.0,34.4723,34.4723,34.4404,34.4404,89900.0
2013-05-09 14:50:00,43.14,43.14,43.09,43.11,307000.0,34.4404,34.4404,34.4005,34.4164,307000.0
2013-05-09 14:55:00,43.11,43.11,43.04,43.05,91100.0,34.4164,34.4164,34.3605,34.3685,91100.0
2013-05-09 15:00:00,43.05,43.09,42.98,43.05,113800.0,34.3685,34.4005,34.3126,34.3685,113800.0
2013-05-09 15:05:00,43.05,43.11,43.04,43.08,77700.0,34.3685,34.4164,34.3605,34.3925,77700.0
2013-05-09 15:10:00,43.08,43.1,43.05,43.05,64500.0,34.3925,34.4084,34.3685,34.3685,64500.0
2013-05-09 15:15:00,43.06,43.09,43.03,43.09,104600.0,34.3765,34.4005,34.3526,34.4005,104600.0
2013-05-09 15:20:00,43.09,43.13,43.08,43.13,214800.0,34.4005,34.4324,34.3925,34.4324,214800.0
2013-05-09 15:25:00,43.14,43.14,43.1,43.11,116100.0,34.4404,34.4404,34.4084,34.4164,116100.0
2013-05-09 15:30:00,43.12,43.15,43.1,43.1,83300.0,34.4244,34.4484,34.4084,34.4084,83300.0
2013-05-09 15:35:00,43.1,43.12,43.07,43.07,75200.0,34.4084,34.4244,34.3845,34.3845,75200.0
2013-05-09 15:40:00,43.07,43.09,43.04,43.05,46100.0,34.3845,34.4005,34.3605,34.3685,46100.0
2013-05-09 15:45:00,43.04,43.04,43.0,43.04,264600.0,34.3605,34.3605,34.3286,34.3605,264600.0
2013-05-09 15:50:00,43.04,43.04,42.94,42.96,336500.0,34.3605,34.3605,34.2807,34.2967,336500.0
2013-05-09 15:55:00,42.96,43.05,42.95,43.05,686400.0,34.2967,34.3685,34.2887,34.3685,686400.0
2013-05-10 09:30:00,43.13,43.17,43.05,43.12,90600.0,34.4324,34.4643,34.3685,34.4244,90600.0
2013-05-10 09:35:00,43.12,43.21,43.12,43.14,266000.0,34.4244,34.4963,34.4244,34.4404,266000.0
2013-05-10 09:40:00,43.13,43.14,43.0,43.02,603400.0,34.4324,34.4404,34.3286,34.3446,603400.0
2013-05-10 09:45:00,43.03,43.07,43.0,43.05,489600.0,34.3526,34.3845,34.3286,34.3685,489600.0
2013-05-10 09:50:00,43.05,43.07,43.03,43.03,157600.0,34.3685,34.3845,34.3526,34.3526,157600.0
2013-05-10 09:55:00,43.03,43.16,43.03,43.14,301000.0,34.3526,34.4563,34.3526,34.4404,301000.0
2013-05-10 10:00:00,43.14,43.17,43.12,43.14,292200.0,34.4404,34.4643,34.4244,34.4404,292200.0
2013-05-10 10:05:00,43.13,43.16,43.11,43.14,113400.0,34.4324,34.4563,34.4164,34.4404,113400.0
2013-05-10 10:10:00,43.14,43.15,43.12,43.12,41300.0,34.4404,34.4484,34.4244,34.4244,41300.0
2013-05-10 10:15:00,43.12,43.17,43.12,43.16,158500.0,34.4244,34.4643,34.4244,34.4563,158500.0
2013-05-10 10:20:00,43.15,43.15,43.11,43.12,135500.0,34.4484,34.4484,34.4164,34.4244,135500.0
2013-05-10 10:25:00,43.12,43.12,43.08,43.1,84800.0,34.4244,34.4244,34.3925,34.4084,84800.0
2013-05-10 10:30:00,43.09,43.09,42.98,43.01,150100.0,34.4005,34.4005,34.3126,34.3366,150100.0
2013-05-10 10:35:00,43.0,43.02,42.96,43.01,40900.0,34.3286,34.3446,34.2967,34.3366,40900.0
2013-05-10 10:40:00,43.0,43.03,42.99,43.03,52600.0,34.3286,34.3526,34.3206,34.3526,52600.0
2013-05-10 10:45:00,43.02,43.05,42.99,43.03,204000.0,34.3446,34.3685,34.3206,34.3526,204000.0
2013-05-10 10:50:00,43.03,43.04,42.99,43.02,153400.0,34.3526,34.3605,34.3206,34.3446,153400.0
2013-05-10 10:55:00,43.02,43.07,43.01,43.05,41900.0,34.3446,34.3845,34.3366,34.3685,41900.0
2013-05-10 11:00:00,43.05,43.06,43.03,43.05,58200.0,34.3685,34.3765,34.3526,34.3685,58200.0
2013-05-10 11:05:00,43.06,43.12,43.05,43.11,168700.0,34.3765,34.4244,34.3685,34.4164,168700.0
2013-05-10 11:10:00,43.11,43.12,43.09,43.11,54800.0,34.4164,34.4244,34.4005,34.4164,54800.0
2013-05-10 11:15:00,43.1,43.1,43.06,43.07,141200.0,34.4084,34.4084,34.3765,34.3845,141200.0
2013-05-10 11:20:00,43.07,43.08,43.04,43.05,260900.0,34.3845,34.3925,34.3605,34.3685,260900.0
2013-05-10 11:25:00,43.05,43.11,43.05,43.09,64600.0,34.3685,34.4164,34.3685,34.4005,64600.0
2013-05-10 11:30:00,43.1,43.14,43.09,43.11,64600.0,34.4084,34.4404,34.4005,34.4164,64600.0
2013-05-10 11:35:00,43.11,43.12,43.1,43.1,21900.0,34.4164,34.4244,34.4084,34.4084,21900.0
2013-05-10 11:40:00,43.09,43.09,43.06,43.07,16800.0,34.4005,34.4005,34.3765,34.3845,16800.0
2013-05-10 11:45:00,43.08,43.08,43.01,43.01,92700.0,34.3925,34.3925,34.3366,34.3366,92700.0
2013-05-10 11:50:00,43.01,43.02,42.97,42.97,82600.0,34.3366,34.3446,34.3047,34.3047,82600.0
2013-05-10 11:55:00,42.97,42.98,42.93,42.93,200800.0,34.3047,34.3126,34.2727,34.2727,200800.0
2013-05-10 12:00:00,42.94,42.96,42.93,42.93,147900.0,34.2807,34.2967,34.2727,34.2727,147900.0
2013-05-10 12:05:00,42.92,42.93,42.89,42.89,238700.0,34.2647,34.2727,34.2408,34.2408,238700.0
2013-05-10 12:10:00,42.89,42.93,42.89,42.93,92900.0,34.2408,34.2727,34.2408,34.2727,92900.0
2013-05-10 12:15:00,42.93,42.95,42.92,42.93,55900.0,34.2727,34.2887,34.2647,34.2727,55900.0
2013-05-10 12:20:00,42.93,42.98,42.93,42.98,106700.0,34.2727,34.3126,34.2727,34.3126,106700.0
2013-05-10 12:25:00,42.98,42.99,42.97,42.98,23100.0,34.3126,34.3206,34.3047,34.3126,23100.0
2013-05-10 12:30:00,42.98,43.0,42.98,42.99,32800.0,34.3126,34.3286,34.3126,34.3206,32800.0
2013-05-10 12:35:00,42.99,43.0,42.97,42.97,97100.0,34.3206,34.3286,34.3047,34.3047,97100.0
2013-05-10 12:40:00,42.97,42.99,42.96,42.98,17000.0,34.3047,34.3206,34.2967,34.3126,17000.0
2013-05-10 12:45:00,42.98,43.01,42.96,42.97,130200.0,34.3126,34.3366,34.2967,34.3047,130200.0
2013-05-10 12:50:00,42.98,43.01,42.97,42.97,82400.0,34.3126,34.3366,34.3047,34.3047,82400.0
2013-05-10 12:55:00,42.98,43.0,42.98,42.98,75400.0,34.3126,34.3286,34.3126,34.3126,75400.0
2013-05-10 13:00:00,42.98,42.99,42.97,42.99,31200.0,34.3126,34.3206,34.3047,34.3206,31200.0
2013-05-10 13:05:00,42.99,43.04,42.99,43.01,273100.0,34.3206,34.3605,34.3206,34.3366,273100.0
2013-05-10 13:10:00,43.02,43.04,43.01,43.01,206700.0,34.3446,34.3605,34.3366,34.3366,206700.0
2013-05-10 13:15:00,43.01,43.02,43.01,43.02,4600.0,34.3366,34.3446,34.3366,34.3446,4600.0
2013-05-10 13:20:00,43.02,43.03,43.02,43.03,17100.0,34.3446,34.3526,34.3446,34.3526,17100.0
2013-05-10 13:25:00,43.03,43.08,43.03,43.07,26400.0,34.3526,34.3925,34.3526,34.3845,26400.0
2013-05-10 13:30:00,43.07,43.08,43.05,43.05,41800.0,34.3845,34.3925,34.3685,34.3685,41800.0
2013-05-10 13:35:00,43.05,43.05,43.02,43.03,43900.0,34.3685,34.3685,34.3446,34.3526,43900.0
2013-05-10 13:40:00,43.03,43.05,43.03,43.04,28200.0,34.3526,34.3685,34.3526,34.3605,28200.0
2013-05-10 13:45:00,43.03,43.05,43.02,43.04,17500.0,34.3526,34.3685,34.3446,34.3605,17500.0
2013-05-10 13:50:00,43.04,43.05,43.02,43.02,55900.0,34.3605,34.3685,34.3446,34.3446,55900.0
2013-05-10 13:55:00,43.02,43.04,43.0,43.0,39400.0,34.3446,34.3605,34.3286,34.3286,39400.0
2013-05-10 14:00:00,43.01,43.03,43.01,43.01,17300.0,34.3366,34.3526,34.3366,34.3366,17300.0
2013-05-10 14:05:00,43.02,43.04,43.0,43.03,386300.0,34.3446,34.3605,34.3286,34.3526,386300.0
2013-05-10 14:10:00,43.04,43.05,43.03,43.03,74200.0,34.3605,34.3685,34.3526,34.3526,74200.0
2013-05-10 14:15:00,43.04,43.04,43.0,43.0,29000.0,34.3605,34.3605,34.3286,34.3286,29000.0
2013-05-10 14:20:00,43.0,43.02,43.0,43.01,24000.0,34.3286,34.3446,34.3286,34.3366,24000.0
2013-05-10 14:25:00,43.0,43.04,43.0,43.04,28900.0,34.3286,34.3605,34.3286,34.3605,28900.0
2013-05-10 14:30:00,43.04,43.06,43.03,43.05,33800.0,34.3605,34.3765,34.3526,34.3685,33800.0
2013-05-10 14:35:00,43.04,43.04,43.02,43.02,25300.0,34.3605,34.3605,34.3446,34.3446,25300.0
2013-05-10 14:40:00,43.03,43.05,43.02,43.05,108100.0,34.3526,34.3685,34.3446,34.3685,108100.0
2013-05-10 14:45:00,43.05,43.07,43.05,43.06,17800.0,34.3685,34.3845,34.3685,34.3765,17800.0
2013-05-10 14:50:00,43.06,43.06,43.05,43.06,23200.0,34.3765,34.3765,34.3685,34.3765,23200.0
2013-05-10 14:55:00,43.06,43.06,43.01,43.03,295500.0,34.3765,34.3765,34.3366,34.3526,295500.0
2013-05-10 15:00:00,43.02,43.06,43.02,43.04,30500.0,34.3446,34.3765,34.3446,34.3605,30500.0
2013-05-10 15:05:00,43.04,43.07,43.03,43.06,36700.0,34.3605,34.3845,34.3526,34.3765,36700.0
2013-05-10 15:10:00,43.06,43.09,43.06,43.08,79900.0,34.3765,34.4005,34.3765,34.3925,79900.0
2013-05-10 15:15:00,43.07,43.08,43.06,43.06,35600.0,34.3845,34.3925,34.3765,34.3765,35600.0
2013-05-10 15:20:00,43.06,43.09,43.06,43.08,87900.0,34.3765,34.4005,34.3765,34.3925,87900.0
2013-05-10 15:25:00,43.08,43.08,43.05,43.07,71200.0,34.3925,34.3925,34.3685,34.3845,71200.0
2013-05-10 15:30:00,43.06,43.09,43.06,43.08,127200.0,34.3765,34.4005,34.3765,34.3925,127200.0
2013-05-10 15:35:00,43.09,43.09,43.05,43.05,154000.0,34.4005,34.4005,34.3685,34.3685,154000.0
2013-05-10 15:40:00,43.06,43.12,43.05,43.1,245900.0,34.3765,34.4244,34.3685,34.4084,245900.0
2013-05-10 15:45:00,43.1,43.16,43.1,43.16,349700.0,34.4084,34.4563,34.4084,34.4563,349700.0
2013-05-10 15:50:00,43.16,43.17,43.13,43.16,219300.0,34.4563,34.4643,34.4324,34.4563,219300.0
2013-05-10 15:55:00,43.16,43.18,43.14,43.17,429100.0,34.4563,34.4723,34.4404,34.4643,429100.0
2013-05-13 09:30:00,43.14,43.14,43.05,43.12,123800.0,34.4404,34.4404,34.3685,34.4244,123800.0
2013-05-13 09:35:00,43.12,43.13,43.07,43.08,127100.0,34.4244,34.4324,34.3845,34.3925,127100.0
2013-05-13 09:40:00,43.08,43.08,43.04,43.04,38300.0,34.3925,34.3925,34.3605,34.3605,38300.0
2013-05-13 09:45:00,43.02,43.04,43.01,43.02,333500.0,34.3446,34.3605,34.3366,34.3446,333500.0
2013-05-13 09:50:00,43.02,43.03,42.91,42.91,71600.0,34.3446,34.3526,34.2568,34.2568,71600.0
2013-05-13 09:55:00,42.92,42.94,42.89,42.93,215600.0,34.2647,34.2807,34.2408,34.2727,215600.0
2013-05-13 10:00:00,42.94,42.97,42.9,42.94,80400.0,34.2807,34.3047,34.2488,34.2807,80400.0
2013-05-13 10:05:00,42.94,43.11,42.94,43.1,250300.0,34.2807,34.4164,34.2807,34.4084,250300.0
2013-05-13 10:10:00,43.1,43.13,43.1,43.1,37000.0,34.4084,34.4324,34.4084,34.4084,37000.0
2013-05-13 10:15:00,43.1,43.12,43.01,43.06,87900.0,34.4084,34.4244,34.3366,34.3765,87900.0
2013-05-13 10:20:00,43.06,43.06,42.99,42.99,28300.0,34.3765,34.3765,34.3206,34.3206,28300.0
2013-05-13 10:25:00,42.98,43.05,42.97,43.02,65200.0,34.3126,34.3685,34.3047,34.3446,65200.0
2013-05-13 10:30:00,43.03,43.06,43.01,43.05,22100.0,34.3526,34.3765,34.3366,34.3685,22100.0
2013-05-13 10:35:00,43.06,43.09,43.06,43.08,52300.0,34.3765,34.4005,34.3765,34.3925,52300.0
2013-05-13 10:40:00,43.09,43.1,43.07,43.09,19000.0,34.4005,34.4084,34.3845,34.4005,19000.0
2013-05-13 10:45:00,43.07,43.09,43.06,43.07,48000.0,34.3845,34.4005,34.3765,34.3845,48000.0
2013-05-13 10:50:00,43.07,43.08,43.05,43.06,34600.0,34.3845,34.3925,34.3685,34.3765,34600.0
2013-05-13 10:55:00,43.06,43.07,43.05,43.06,35500.0,34.3765,34.3845,34.3685,34.3765,35500.0
2013-05-13 11:00:00,43.06,43.06,43.04,43.04,19100.0,34.3765,34.3765,34.3605,34.3605,19100.0
2013-05-13 11:05:00,43.04,43.07,43.03,43.06,35700.0,34.3605,34.3845,34.3526,34.3765,35700.0
2013-05-13 11:10:00,43.06,43.09,43.05,43.09,51800.0,34.3765,34.4005,34.3685,34.4005,51800.0
2013-05-13 11:15:00,43.09,43.09,43.05,43.05,47400.0,34.4005,34.4005,34.3685,34.3685,47400.0
2013-05-13 11:20:00,43.04,43.06,43.02,43.03,141600.0,34.3605,34.3765,34.3446,34.3526,141600.0
2013-05-13 11:25:00,43.03,43.05,43.01,43.05,64800.0,34.3526,34.3685,34.3366,34.3685,64800.0
2013-05-13 11:30:00,43.05,43.08,43.05,43.06,29600.0,34.3685,34.3925,34.3685,34.3765,29600.0
2013-05-13 11:35:00,43.06,43.1,43.06,43.08,28500.0,34.3765,34.4084,34.3765,34.3925,28500.0
2013-05-13 11:40:00,43.08,43.1,43.07,43.08,96900.0,34.3925,34.4084,34.3845,34.3925,96900.0
2013-05-13 11:45:00,43.07,43.11,43.07,43.11,52000.0,34.3845,34.4164,34.3845,34.4164,52000.0
2013-05-13 11:50:00,43.11,43.13,43.11,43.13,55000.0,34.4164,34.4324,34.4164,34.4324,55000.0
2013-05-13 11:55:00,43.12,43.13,43.11,43.12,12800.0,34.4244,34.4324,34.4164,34.4244,12800.0
2013-05-13 12:00:00,43.12,43.15,43.12,43.14,39300.0,34.4244,34.4484,34.4244,34.4404,39300.0
2013-05-13 12:05:00,43.14,43.16,43.13,43.15,25600.0,34.4404,34.4563,34.4324,34.4484,25600.0
2013-05-13 12:10:00,43.15,43.16,43.14,43.15,24400.0,34.4484,34.4563,34.4404,34.4484,24400.0
2013-05-13 12:15:00,43.14,43.15,43.13,43.14,21500.0,34.4404,34.4484,34.4324,34.4404,21500.0
2013-05-13 12:20:00,43.14,43.16,43.13,43.13,20500.0,34.4404,34.4563,34.4324,34.4324,20500.0
2013-05-13 12:25:00,43.13,43.13,43.09,43.1,71100.0,34.4324,34.4324,34.4005,34.4084,71100.0
2013-05-13 12:30:00,43.1,43.11,43.09,43.09,18700.0,34.4084,34.4164,34.4005,34.4005,18700.0
2013-05-13 12:35:00,43.09,43.1,43.08,43.08,11200.0,34.4005,34.4084,34.3925,34.3925,11200.0
2013-05-13 12:40:00,43.08,43.08,43.06,43.07,16900.0,34.3925,34.3925,34.3765,34.3845,16900.0
2013-05-13 12:45:00,43.06,43.07,43.05,43.07,13700.0,34.3765,34.3845,34.3685,34.3845,13700.0
2013-05-13 12:50:00,43.07,43.08,43.06,43.07,37300.0,34.3845,34.3925,34.3765,34.3845,37300.0
2013-05-13 12:55:00,43.06,43.07,43.05,43.06,19600.0,34.3765,34.3845,34.3685,34.3765,19600.0
2013-05-13 13:00:00,43.07,43.08,43.06,43.07,15900.0,34.3845,34.3925,34.3765,34.3845,15900.0
2013-05-13 13:05:00,43.07,43.07,43.06,43.06,7400.0,34.3845,34.3845,34.3765,34.3765,7400.0
2013-05-13 13:10:00,43.06,43.07,43.05,43.06,58100.0,34.3765,34.3845,34.3685,34.3765,58100.0
2013-05-13 13:15:00,43.06,43.09,43.06,43.09,8000.0,34.3765,34.4005,34.3765,34.4005,8000.0
2013-05-13 13:20:00,43.09,43.09,43.07,43.07,7900.0,34.4005,34.4005,34.3845,34.3845,7900.0
2013-05-13 13:25:00,43.08,43.08,43.04,43.05,8600.0,34.3925,34.3925,34.3605,34.3685,8600.0
2013-05-13 13:30:00,43.04,43.04,43.02,43.02,56700.0,34.3605,34.3605,34.3446,34.3446,56700.0
2013-05-13 13:35:00,43.03,43.03,43.0,43.01,11300.0,34.3526,34.3526,34.3286,34.3366,11300.0
2013-05-13 13:40:00,43.0,43.01,42.97,42.97,171900.0,34.3286,34.3366,34.3047,34.3047,171900.0
2013-05-13 13:45:00,42.97,42.98,42.96,42.97,186100.0,34.3047,34.3126,34.2967,34.3047,186100.0
2013-05-13 13:50:00,42.97,42.98,42.96,42.98,148000.0,34.3047,34.3126,34.2967,34.3126,148000.0
2013-05-13 13:55:00,42.98,43.0,42.98,42.99,21700.0,34.3126,34.3286,34.3126,34.3206,21700.0
2013-05-13 14:00:00,42.98,43.01,42.96,43.01,54900.0,34.3126,34.3366,34.2967,34.3366,54900.0
2013-05-13 14:05:00,43.01,43.02,43.0,43.01,15100.0,34.3366,34.3446,34.3286,34.3366,15100.0
2013-05-13 14:10:00,43.02,43.02,42.99,42.99,74500.0,34.3446,34.3446,34.3206,34.3206,74500.0
2013-05-13 14:15:00,43.0,43.03,43.0,43.01,36500.0,34.3286,34.3526,34.3286,34.3366,36500.0
2013-05-13 14:20:00,43.01,43.04,43.0,43.02,23000.0,34.3366,34.3605,34.3286,34.3446,23000.0
2013-05-13 14:25:00,43.03,43.04,43.01,43.02,47000.0,34.3526,34.3605,34.3366,34.3446,47000.0
2013-05-13 14:30:00,43.02,43.07,43.02,43.05,42100.0,34.3446,34.3845,34.3446,34.3685,42100.0
2013-05-13 14:35:00,43.06,43.07,43.05,43.06,18000.0,34.3765,34.3845,34.3685,34.3765,18000.0
2013-05-13 14:40:00,43.06,43.07,43.05,43.05,27400.0,34.3765,34.3845,34.3685,34.3685,27400.0
2013-05-13 14:45:00,43.05,43.05,43.04,43.04,12100.0,34.3685,34.3685,34.3605,34.3605,12100.0
2013-05-13 14:50:00,43.05,43.06,43.04,43.04,39500.0,34.3685,34.3765,34.3605,34.3605,39500.0
2013-05-13 14:55:00,43.05,43.06,43.04,43.05,162700.0,34.3685,34.3765,34.3605,34.3685,162700.0
2013-05-13 15:00:00,43.05,43.07,43.05,43.05,64600.0,34.3685,34.3845,34.3685,34.3685,64600.0
2013-05-13 15:05:00,43.05,43.05,43.02,43.02,29600.0,34.3685,34.3685,34.3446,34.3446,29600.0
2013-05-13 15:10:00,43.03,43.03,42.99,43.0,51200.0,34.3526,34.3526,34.3206,34.3286,51200.0
2013-05-13 15:15:00,43.0,43.02,42.97,43.01,91000.0,34.3286,34.3446,34.3047,34.3366,91000.0
2013-05-13 15:20:00,43.01,43.02,42.99,43.01,155100.0,34.3366,34.3446,34.3206,34.3366,155100.0
2013-05-13 15:25:00,43.01,43.02,43.0,43.01,237000.0,34.3366,34.3446,34.3286,34.3366,237000.0
2013-05-13 15:30:00,43.01,43.02,43.0,43.01,116800.0,34.3366,34.3446,34.3286,34.3366,116800.0
2013-05-13 15:35:00,43.01,43.05,43.01,43.04,95900.0,34.3366,34.3685,34.3366,34.3605,95900.0
2013-05-13 15:40:00,43.04,43.06,43.03,43.03,117300.0,34.3605,34.3765,34.3526,34.3526,117300.0
2013-05-13 15:45:00,43.03,43.04,43.02,43.02,122900.0,34.3526,34.3605,34.3446,34.3446,122900.0
2013-05-13 15:50:00,43.03,43.03,43.01,43.03,209700.0,34.3526,34.3526,34.3366,34.3526,209700.0
2013-05-13 15:55:00,43.03,43.05,43.01,43.03,432300.0,34.3526,34.3685,34.3366,34.3526,432300.0
2013-05-14 09:30:00,43.16,43.16,43.04,43.09,129700.0,34.4563,34.4563,34.3605,34.4005,129700.0
2013-05-14 09:35:00,43.1,43.17,43.09,43.14,189600.0,34.4084,34.4643,34.4005,34.4404,189600.0
2013-05-14 09:40:00,43.15,43.18,43.13,43.13,260800.0,34.4484,34.4723,34.4324,34.4324,260800.0
2013-05-14 09:45:00,43.13,43.15,43.12,43.13,78400.0,34.4324,34.4484,34.4244,34.4324,78400.0
2013-05-14 09:50:00,43.14,43.17,43.14,43.16,96300.0,34.4404,34.4643,34.4404,34.4563,96300.0
2013-05-14 09:55:00,43.16,43.17,43.14,43.15,60900.0,34.4563,34.4643,34.4404,34.4484,60900.0
2013-05-14 10:00:00,43.16,43.17,43.14,43.14,76600.0,34.4563,34.4643,34.4404,34.4404,76600.0
2013-05-14 10:05:00,43.14,43.21,43.14,43.2,108200.0,34.4404,34.4963,34.4404,34.4883,108200.0
2013-05-14 10:10:00,43.2,43.26,43.2,43.25,156200.0,34.4883,34.5362,34.4883,34.5282,156200.0
2013-05-14 10:15:00,43.25,43.29,43.25,43.27,562700.0,34.5282,34.5601,34.5282,34.5442,562700.0
2013-05-14 10:20:00,43.28,43.28,43.23,43.25,631600.0,34.5521,34.5521,34.5122,34.5282,631600.0
2013-05-14 10:25:00,43.25,43.32,43.24,43.32,54300.0,34.5282,34.5841,34.5202,34.5841,54300.0
2013-05-14 10:30:00,43.31,43.34,43.3,43.34,483100.0,34.5761,34.6,34.5681,34.6,483100.0
2013-05-14 10:35:00,43.33,43.34,43.31,43.33,86000.0,34.5921,34.6,34.5761,34.5921,86000.0
2013-05-14 10:40:00,43.33,43.34,43.32,43.32,36300.0,34.5921,34.6,34.5841,34.5841,36300.0
2013-05-14 10:45:00,43.33,43.34,43.32,43.33,30500.0,34.5921,34.6,34.5841,34.5921,30500.0
2013-05-14 10:50:00,43.32,43.36,43.32,43.34,148400.0,34.5841,34.616,34.5841,34.6,148400.0
2013-05-14 10:55:00,43.34,43.36,43.33,43.36,89100.0,34.6,34.616,34.5921,34.616,89100.0
2013-05-14 11:00:00,43.36,43.37,43.34,43.34,133300.0,34.616,34.624,34.6,34.6,133300.0
2013-05-14 11:05:00,43.34,43.35,43.33,43.33,151000.0,34.6,34.608,34.5921,34.5921,151000.0
2013-05-14 11:10:00,43.34,43.36,43.33,43.36,22500.0,34.6,34.616,34.5921,34.616,22500.0
2013-05-14 11:15:00,43.35,43.36,43.34,43.34,18100.0,34.608,34.616,34.6,34.6,18100.0
2013-05-14 11:20:00,43.35,43.35,43.31,43.31,70700.0,34.608,34.608,34.5761,34.5761,70700.0
2013-05-14 11:25:00,43.32,43.32,43.3,43.31,228400.0,34.5841,34.5841,34.5681,34.5761,228400.0
2013-05-14 11:30:00,43.32,43.34,43.31,43.33,81000.0,34.5841,34.6,34.5761,34.5921,81000.0
2013-05-14 11:35:00,43.33,43.37,43.33,43.37,119300.0,34.5921,34.624,34.5921,34.624,119300.0
2013-05-14 11:40:00,43.36,43.37,43.34,43.35,171200.0,34.616,34.624,34.6,34.608,171200.0
2013-05-14 11:45:00,43.36,43.4,43.36,43.36,126200.0,34.616,34.6479,34.616,34.616,126200.0
2013-05-14 11:50:00,43.37,43.38,43.34,43.37,244900.0,34.624,34.632,34.6,34.624,244900.0
2013-05-14 11:55:00,43.37,43.41,43.37,43.41,129400.0,34.624,34.6559,34.624,34.6559,129400.0
2013-05-14 12:00:00,43.4,43.41,43.38,43.38,48200.0,34.6479,34.6559,34.632,34.632,48200.0
2013-05-14 12:05:00,43.38,43.39,43.37,43.37,96200.0,34.632,34.64,34.624,34.624,96200.0
2013-05-14 12:10:00,43.38,43.42,43.38,43.41,110000.0,34.632,34.6639,34.632,34.6559,110000.0
2013-05-14 12:15:00,43.42,43.46,43.42,43.46,45000.0,34.6639,34.6958,34.6639,34.6958,45000.0
2013-05-14 12:20:00,43.46,43.46,43.44,43.44,15500.0,34.6958,34.6958,34.6799,34.6799,15500.0
2013-05-14 12:25:00,43.44,43.45,43.42,43.43,38300.0,34.6799,34.6879,34.6639,34.6719,38300.0
2013-05-14 12:30:00,43.43,43.45,43.42,43.43,25400.0,34.6719,34.6879,34.6639,34.6719,25400.0
2013-05-14 12:35:00,43.44,43.45,43.43,43.43,27600.0,34.6799,34.6879,34.6719,34.6719,27600.0
2013-05-14 12:40:00,43.43,43.45,43.43,43.44,17100.0,34.6719,34.6879,34.6719,34.6799,17100.0
2013-05-14 12:45:00,43.44,43.45,43.42,43.43,18200.0,34.6799,34.6879,34.6639,34.6719,18200.0
2013-05-14 12:50:00,43.42,43.44,43.42,43.42,13100.0,34.6639,34.6799,34.6639,34.6639,13100.0
2013-05-14 12:55:00,43.42,43.44,43.42,43.42,40700.0,34.6639,34.6799,34.6639,34.6639,40700.0
2013-05-14 13:00:00,43.42,43.43,43.42,43.42,8600.0,34.6639,34.6719,34.6639,34.6639,8600.0
2013-05-14 13:05:00,43.42,43.44,43.42,43.44,56800.0,34.6639,34.6799,34.6639,34.6799,56800.0
2013-05-14 13:10:00,43.44,43.44,43.42,43.42,31400.0,34.6799,34.6799,34.6639,34.6639,31400.0
2013-05-14 13:15:00,43.43,43.45,43.42,43.45,64300.0,34.6719,34.6879,34.6639,34.6879,64300.0
2013-05-14 13:20:00,43.44,43.45,43.43,43.43,70800.0,34.6799,34.6879,34.6719,34.6719,70800.0
2013-05-14 13:25:00,43.43,43.45,43.43,43.45,37500.0,34.6719,34.6879,34.6719,34.6879,37500.0
2013-05-14 13:30:00,43.46,43.47,43.44,43.46,42000.0,34.6958,34.7038,34.6799,34.6958,42000.0
2013-05-14 13:35:00,43.46,43.46,43.45,43.46,95700.0,34.6958,34.6958,34.6879,34.6958,95700.0
2013-05-14 13:40:00,43.45,43.46,43.44,43.45,42700.0,34.6879,34.6958,34.6799,34.6879,42700.0
2013-05-14 13:45:00,43.45,43.46,43.44,43.46,107700.0,34.6879,34.6958,34.6799,34.6958,107700.0
2013-05-14 13:50:00,43.45,43.46,43.41,43.42,120900.0,34.6879,34.6958,34.6559,34.6639,120900.0
2013-05-14 13:55:00,43.42,43.43,43.4,43.43,19700.0,34.6639,34.6719,34.6479,34.6719,19700.0
2013-05-14 14:00:00,43.42,43.42,43.39,43.4,41300.0,34.6639,34.6639,34.64,34.6479,41300.0
2013-05-14 14:05:00,43.4,43.44,43.39,43.43,99500.0,34.6479,34.6799,34.64,34.6719,99500.0
2013-05-14 14:10:00,43.43,43.46,43.41,43.45,50900.0,34.6719,34.6958,34.6559,34.6879,50900.0
2013-05-14 14:15:00,43.45,43.45,43.41,43.42,165100.0,34.6879,34.6879,34.6559,34.6639,165100.0
2013-05-14 14:20:00,43.42,43.42,43.39,43.4,188700.0,34.6639,34.6639,34.64,34.6479,188700.0
2013-05-14 14:25:00,43.41,43.44,43.4,43.43,51900.0,34.6559,34.6799,34.6479,34.6719,51900.0
2013-05-14 14:30:00,43.43,43.46,43.43,43.45,18600.0,34.6719,34.6958,34.6719,34.6879,18600.0
2013-05-14 14:35:00,43.45,43.48,43.44,43.47,61500.0,34.6879,34.7118,34.6799,34.7038,61500.0
2013-05-14 14:40:00,43.47,43.48,43.44,43.45,19700.0,34.7038,34.7118,34.6799,34.6879,19700.0
2013-05-14 14:45:00,43.44,43.46,43.43,43.44,19700.0,34.6799,34.6958,34.6719,34.6799,19700.0
2013-05-14 14:50:00,43.44,43.44,43.41,43.42,65400.0,34.6799,34.6799,34.6559,34.6639,65400.0
2013-05-14 14:55:00,43.42,43.43,43.41,43.41,17800.0,34.6639,34.6719,34.6559,34.6559,17800.0
2013-05-14 15:00:00,43.42,43.47,43.41,43.46,76300.0,34.6639,34.7038,34.6559,34.6958,76300.0
2013-05-14 15:05:00,43.46,43.46,43.43,43.46,86300.0,34.6958,34.6958,34.6719,34.6958,86300.0
2013-05-14 15:10:00,43.46,43.49,43.45,43.48,105300.0,34.6958,34.7198,34.6879,34.7118,105300.0
2013-05-14 15:15:00,43.47,43.49,43.46,43.49,83400.0,34.7038,34.7198,34.6958,34.7198,83400.0
2013-05-14 15:20:00,43.49,43.49,43.47,43.48,87000.0,34.7198,34.7198,34.7038,34.7118,87000.0
2013-05-14 15:25:00,43.48,43.48,43.46,43.47,91000.0,34.7118,34.7118,34.6958,34.7038,91000.0
2013-05-14 15:30:00,43.46,43.51,43.46,43.5,283500.0,34.6958,34.7358,34.6958,34.7278,283500.0
2013-05-14 15:35:00,43.51,43.54,43.5,43.52,191800.0,34.7358,34.7597,34.7278,34.7437,191800.0
2013-05-14 15:40:00,43.52,43.53,43.5,43.51,300100.0,34.7437,34.7517,34.7278,34.7358,300100.0
2013-05-14 15:45:00,43.52,43.55,43.52,43.55,237800.0,34.7437,34.7677,34.7437,34.7677,237800.0
2013-05-14 15:50:00,43.55,43.55,43.52,43.54,366700.0,34.7677,34.7677,34.7437,34.7597,366700.0
2013-05-14 15:55:00,43.53,43.55,43.52,43.55,898500.0,34.7517,34.7677,34.7437,34.7677,898500.0
2013-05-15 09:30:00,43.35,43.38,43.29,43.32,1021300.0,34.608,34.632,34.5601,34.5841,1021300.0
2013-05-15 09:35:00,43.32,43.37,43.32,43.35,217600.0,34.5841,34.624,34.5841,34.608,217600.0
2013-05-15 09:40:00,43.35,43.38,43.31,43.31,618600.0,34.608,34.632,34.5761,34.5761,618600.0
2013-05-15 09:45:00,43.31,43.38,43.3,43.35,434200.0,34.5761,34.632,34.5681,34.608,434200.0
2013-05-15 09:50:00,43.34,43.37,43.33,43.35,45300.0,34.6,34.624,34.5921,34.608,45300.0
2013-05-15 09:55:00,43.35,43.41,43.35,43.4,78900.0,34.608,34.6559,34.608,34.6479,78900.0
2013-05-15 10:00:00,43.4,43.45,43.39,43.45,554400.0,34.6479,34.6879,34.64,34.6879,554400.0
2013-05-15 10:05:00,43.44,43.45,43.41,43.41,235000.0,34.6799,34.6879,34.6559,34.6559,235000.0
2013-05-15 10:10:00,43.4,43.4,43.36,43.39,79100.0,34.6479,34.6479,34.616,34.64,79100.0
2013-05-15 10:15:00,43.39,43.39,43.37,43.38,50800.0,34.64,34.64,34.624,34.632,50800.0
2013-05-15 10:20:00,43.39,43.41,43.35,43.35,158400.0,34.64,34.6559,34.608,34.608,158400.0
2013-05-15 10:25:00,43.35,43.37,43.34,43.34,25000.0,34.608,34.624,34.6,34.6,25000.0
2013-05-15 10:30:00,43.35,43.4,43.35,43.38,20600.0,34.608,34.6479,34.608,34.632,20600.0
2013-05-15 10:35:00,43.39,43.42,43.39,43.42,23900.0,34.64,34.6639,34.64,34.6639,23900.0
2013-05-15 10:40:00,43.41,43.43,43.34,43.34,150400.0,34.6559,34.6719,34.6,34.6,150400.0
2013-05-15 10:45:00,43.34,43.39,43.34,43.37,80400.0,34.6,34.64,34.6,34.624,80400.0
2013-05-15 10:50:00,43.37,43.4,43.37,43.39,58300.0,34.624,34.6479,34.624,34.64,58300.0
2013-05-15 10:55:00,43.39,43.45,43.39,43.44,155500.0,34.64,34.6879,34.64,34.6799,155500.0
2013-05-15 11:00:00,43.45,43.51,43.45,43.49,181700.0,34.6879,34.7358,34.6879,34.7198,181700.0
2013-05-15 11:05:00,43.49,43.52,43.48,43.5,669600.0,34.7198,34.7437,34.7118,34.7278,669600.0
2013-05-15 11:10:00,43.5,43.53,43.49,43.53,31500.0,34.7278,34.7517,34.7198,34.7517,31500.0
2013-05-15 11:15:00,43.52,43.56,43.52,43.55,59300.0,34.7437,34.7757,34.7437,34.7677,59300.0
2013-05-15 11:20:00,43.55,43.57,43.54,43.55,52200.0,34.7677,34.7837,34.7597,34.7677,52200.0
2013-05-15 11:25:00,43.55,43.55,43.52,43.54,51400.0,34.7677,34.7677,34.7437,34.7597,51400.0
2013-05-15 11:30:00,43.54,43.56,43.53,43.55,57500.0,34.7597,34.7757,34.7517,34.7677,57500.0
2013-05-15 11:35:00,43.54,43.62,43.54,43.62,294000.0,34.7597,34.8236,34.7597,34.8236,294000.0
2013-05-15 11:40:00,43.63,43.63,43.59,43.59,93400.0,34.8316,34.8316,34.7996,34.7996,93400.0
2013-05-15 11:45:00,43.6,43.6,43.59,43.59,68400.0,34.8076,34.8076,34.7996,34.7996,68400.0
2013-05-15 11:50:00,43.59,43.62,43.58,43.62,119600.0,34.7996,34.8236,34.7916,34.8236,119600.0
2013-05-15 11:55:00,43.62,43.65,43.62,43.65,85400.0,34.8236,34.8475,34.8236,34.8475,85400.0
2013-05-15 12:00:00,43.64,43.65,43.62,43.64,179100.0,34.8395,34.8475,34.8236,34.8395,179100.0
2013-05-15 12:05:00,43.65,43.71,43.64,43.69,260600.0,34.8475,34.8954,34.8395,34.8795,260600.0
2013-05-15 12:10:00,43.69,43.71,43.67,43.71,41600.0,34.8795,34.8954,34.8635,34.8954,41600.0
2013-05-15 12:15:00,43.71,43.71,43.68,43.69,85500.0,34.8954,34.8954,34.8715,34.8795,85500.0
2013-05-15 12:20:00,43.7,43.7,43.67,43.67,43500.0,34.8874,34.8874,34.8635,34.8635,43500.0
2013-05-15 12:25:00,43.67,43.7,43.66,43.68,61600.0,34.8635,34.8874,34.8555,34.8715,61600.0
2013-05-15 12:30:00,43.68,43.71,43.68,43.71,50900.0,34.8715,34.8954,34.8715,34.8954,50900.0
2013-05-15 12:35:00,43.7,43.73,43.7,43.72,91400.0,34.8874,34.9114,34.8874,34.9034,91400.0
2013-05-15 12:40:00,43.73,43.74,43.71,43.72,91500.0,34.9114,34.9194,34.8954,34.9034,91500.0
2013-05-15 12:45:00,43.72,43.74,43.71,43.73,923000.0,34.9034,34.9194,34.8954,34.9114,923000.0
2013-05-15 12:50:00,43.73,43.73,43.71,43.72,513100.0,34.9114,34.9114,34.8954,34.9034,513100.0
2013-05-15 12:55:00,43.73,43.73,43.71,43.72,79200.0,34.9114,34.9114,34.8954,34.9034,79200.0
2013-05-15 13:00:00,43.72,43.72,43.69,43.69,16200.0,34.9034,34.9034,34.8795,34.8795,16200.0
2013-05-15 13:05:00,43.69,43.7,43.68,43.69,15600.0,34.8795,34.8874,34.8715,34.8795,15600.0
2013-05-15 13:10:00,43.7,43.72,43.7,43.72,27800.0,34.8874,34.9034,34.8874,34.9034,27800.0
2013-05-15 13:15:00,43.71,43.71,43.69,43.69,25100.0,34.8954,34.8954,34.8795,34.8795,25100.0
2013-05-15 13:20:00,43.7,43.7,43.67,43.68,70900.0,34.8874,34.8874,34.8635,34.8715,70900.0
2013-05-15 13:25:00,43.68,43.7,43.67,43.69,91600.0,34.8715,34.8874,34.8635,34.8795,91600.0
2013-05-15 13:30:00,43.69,43.7,43.68,43.69,204800.0,34.8795,34.8874,34.8715,34.8795,204800.0
2013-05-15 13:35:00,43.69,43.71,43.68,43.68,63200.0,34.8795,34.8954,34.8715,34.8715,63200.0
2013-05-15 13:40:00,43.68,43.69,43.65,43.65,17900.0,34.8715,34.8795,34.8475,34.8475,17900.0
2013-05-15 13:45:00,43.66,43.67,43.65,43.67,36500.0,34.8555,34.8635,34.8475,34.8635,36500.0
2013-05-15 13:50:00,43.67,43.69,43.66,43.68,57900.0,34.8635,34.8795,34.8555,34.8715,57900.0
2013-05-15 13:55:00,43.68,43.68,43.64,43.65,137200.0,34.8715,34.8715,34.8395,34.8475,137200.0
2013-05-15 14:00:00,43.64,43.66,43.63,43.65,35100.0,34.8395,34.8555,34.8316,34.8475,35100.0
2013-05-15 14:05:00,43.64,43.66,43.63,43.65,18600.0,34.8395,34.8555,34.8316,34.8475,18600.0
2013-05-15 14:10:00,43.64,43.65,43.63,43.64,31900.0,34.8395,34.8475,34.8316,34.8395,31900.0
2013-05-15 14:15:00,43.64,43.64,43.6,43.61,19200.0,34.8395,34.8395,34.8076,34.8156,19200.0
2013-05-15 14:20:00,43.62,43.62,43.58,43.59,156700.0,34.8236,34.8236,34.7916,34.7996,156700.0
2013-05-15 14:25:00,43.6,43.64,43.59,43.64,13200.0,34.8076,34.8395,34.7996,34.8395,13200.0
2013-05-15 14:30:00,43.64,43.66,43.64,43.64,87000.0,34.8395,34.8555,34.8395,34.8395,87000.0
2013-05-15 14:35:00,43.64,43.65,43.62,43.64,167700.0,34.8395,34.8475,34.8236,34.8395,167700.0
2013-05-15 14:40:00,43.64,43.65,43.57,43.57,222200.0,34.8395,34.8475,34.7837,34.7837,222200.0
2013-05-15 14:45:00,43.56,43.61,43.54,43.61,351100.0,34.7757,34.8156,34.7597,34.8156,351100.0
2013-05-15 14:50:00,43.61,43.61,43.57,43.61,91200.0,34.8156,34.8156,34.7837,34.8156,91200.0
2013-05-15 14:55:00,43.62,43.63,43.58,43.61,83000.0,34.8236,34.8316,34.7916,34.8156,83000.0
2013-05-15 15:00:00,43.61,43.62,43.56,43.59,60800.0,34.8156,34.8236,34.7757,34.7996,60800.0
2013-05-15 15:05:00,43.59,43.65,43.59,43.65,46700.0,34.7996,34.8475,34.7996,34.8475,46700.0
2013-05-15 15:10:00,43.64,43.68,43.64,43.65,466800.0,34.8395,34.8715,34.8395,34.8475,466800.0
2013-05-15 15:15:00,43.65,43.66,43.59,43.6,105400.0,34.8475,34.8555,34.7996,34.8076,105400.0
2013-05-15 15:20:00,43.6,43.63,43.59,43.62,69400.0,34.8076,34.8316,34.7996,34.8236,69400.0
2013-05-15 15:25:00,43.62,43.65,43.62,43.64,27400.0,34.8236,34.8475,34.8236,34.8395,27400.0
2013-05-15 15:30:00,43.64,43.67,43.64,43.66,49000.0,34.8395,34.8635,34.8395,34.8555,49000.0
2013-05-15 15:35:00,43.66,43.69,43.66,43.69,88900.0,34.8555,34.8795,34.8555,34.8795,88900.0
2013-05-15 15:40:00,43.69,43.69,43.66,43.66,129800.0,34.8795,34.8795,34.8555,34.8555,129800.0
2013-05-15 15:45:00,43.67,43.72,43.67,43.7,142400.0,34.8635,34.9034,34.8635,34.8874,142400.0
2013-05-15 15:50:00,43.69,43.71,43.69,43.71,135300.0,34.8795,34.8954,34.8795,34.8954,135300.0
2013-05-15 15:55:00,43.71,43.74,43.7,43.72,200900.0,34.8954,34.9194,34.8874,34.9034,200900.0
2013-05-16 09:30:00,43.55,43.65,43.55,43.62,75600.0,34.7677,34.8475,34.7677,34.8236,75600.0
2013-05-16 09:35:00,43.61,43.65,43.59,43.65,87100.0,34.8156,34.8475,34.7996,34.8475,87100.0
2013-05-16 09:40:00,43.64,43.7,43.64,43.68,207500.0,34.8395,34.8874,34.8395,34.8715,207500.0
2013-05-16 09:45:00,43.68,43.7,43.66,43.66,267500.0,34.8715,34.8874,34.8555,34.8555,267500.0
2013-05-16 09:50:00,43.66,43.71,43.66,43.71,510300.0,34.8555,34.8954,34.8555,34.8954,510300.0
2013-05-16 09:55:00,43.71,43.72,43.69,43.7,78300.0,34.8954,34.9034,34.8795,34.8874,78300.0
2013-05-16 10:00:00,43.7,43.7,43.58,43.58,721800.0,34.8874,34.8874,34.7916,34.7916,721800.0
2013-05-16 10:05:00,43.58,43.59,43.52,43.53,423900.0,34.7916,34.7996,34.7437,34.7517,423900.0
2013-05-16 10:10:00,43.53,43.61,43.53,43.61,82000.0,34.7517,34.8156,34.7517,34.8156,82000.0
2013-05-16 10:15:00,43.61,43.63,43.56,43.61,83400.0,34.8156,34.8316,34.7757,34.8156,83400.0
2013-05-16 10:20:00,43.62,43.68,43.59,43.65,161900.0,34.8236,34.8715,34.7996,34.8475,161900.0
2013-05-16 10:25:00,43.65,43.67,43.62,43.62,56600.0,34.8475,34.8635,34.8236,34.8236,56600.0
2013-05-16 10:30:00,43.63,43.66,43.61,43.64,328800.0,34.8316,34.8555,34.8156,34.8395,328800.0
2013-05-16 10:35:00,43.65,43.75,43.64,43.73,803600.0,34.8475,34.9274,34.8395,34.9114,803600.0
2013-05-16 10:40:00,43.73,43.74,43.66,43.67,184400.0,34.9114,34.9194,34.8555,34.8635,184400.0
2013-05-16 10:45:00,43.68,43.68,43.65,43.67,103500.0,34.8715,34.8715,34.8475,34.8635,103500.0
2013-05-16 10:50:00,43.67,43.72,43.65,43.72,92500.0,34.8635,34.9034,34.8475,34.9034,92500.0
2013-05-16 10:55:00,43.72,43.72,43.68,43.69,100200.0,34.9034,34.9034,34.8715,34.8795,100200.0
2013-05-16 11:00:00,43.7,43.73,43.7,43.72,51900.0,34.8874,34.9114,34.8874,34.9034,51900.0
2013-05-16 11:05:00,43.73,43.75,43.71,43.73,54800.0,34.9114,34.9274,34.8954,34.9114,54800.0
2013-05-16 11:10:00,43.73,43.76,43.73,43.76,333700.0,34.9114,34.9353,34.9114,34.9353,333700.0
2013-05-16 11:15:00,43.76,43.79,43.74,43.75,94200.0,34.9353,34.9593,34.9194,34.9274,94200.0
2013-05-16 11:20:00,43.76,43.76,43.73,43.74,85300.0,34.9353,34.9353,34.9114,34.9194,85300.0
2013-05-16 11:25:00,43.74,43.75,43.72,43.74,338200.0,34.9194,34.9274,34.9034,34.9194,338200.0
2013-05-16 11:30:00,43.75,43.77,43.75,43.76,69600.0,34.9274,34.9433,34.9274,34.9353,69600.0
2013-05-16 11:35:00,43.76,43.79,43.76,43.79,148600.0,34.9353,34.9593,34.9353,34.9593,148600.0
2013-05-16 11:40:00,43.79,43.79,43.75,43.75,38900.0,34.9593,34.9593,34.9274,34.9274,38900.0
2013-05-16 11:45:00,43.76,43.79,43.76,43.79,30800.0,34.9353,34.9593,34.9353,34.9593,30800.0
2013-05-16 11:50:00,43.79,43.8,43.77,43.78,68200.0,34.9593,34.9673,34.9433,34.9513,68200.0
2013-05-16 11:55:00,43.77,43.77,43.74,43.75,40300.0,34.9433,34.9433,34.9194,34.9274,40300.0
2013-05-16 12:00:00,43.75,43.76,43.74,43.75,36000.0,34.9274,34.9353,34.9194,34.9274,36000.0
2013-05-16 12:05:00,43.76,43.77,43.75,43.77,67400.0,34.9353,34.9433,34.9274,34.9433,67400.0
2013-05-16 12:10:00,43.77,43.78,43.76,43.76,59400.0,34.9433,34.9513,34.9353,34.9353,59400.0
2013-05-16 12:15:00,43.76,43.77,43.74,43.75,50400.0,34.9353,34.9433,34.9194,34.9274,50400.0
2013-05-16 12:20:00,43.75,43.75,43.71,43.73,97200.0,34.9274,34.9274,34.8954,34.9114,97200.0
2013-05-16 12:25:00,43.72,43.73,43.72,43.72,38300.0,34.9034,34.9114,34.9034,34.9034,38300.0
2013-05-16 12:30:00,43.73,43.73,43.7,43.71,58400.0,34.9114,34.9114,34.8874,34.8954,58400.0
2013-05-16 12:35:00,43.71,43.72,43.69,43.7,27600.0,34.8954,34.9034,34.8795,34.8874,27600.0
2013-05-16 12:40:00,43.69,43.7,43.67,43.68,175000.0,34.8795,34.8874,34.8635,34.8715,175000.0
2013-05-16 12:45:00,43.68,43.68,43.65,43.65,102700.0,34.8715,34.8715,34.8475,34.8475,102700.0
2013-05-16 12:50:00,43.66,43.66,43.65,43.66,42400.0,34.8555,34.8555,34.8475,34.8555,42400.0
2013-05-16 12:55:00,43.66,43.69,43.66,43.69,103400.0,34.8555,34.8795,34.8555,34.8795,103400.0
2013-05-16 13:00:00,43.68,43.69,43.66,43.68,89300.0,34.8715,34.8795,34.8555,34.8715,89300.0
2013-05-16 13:05:00,43.68,43.68,43.67,43.68,66600.0,34.8715,34.8715,34.8635,34.8715,66600.0
2013-05-16 13:10:00,43.68,43.69,43.67,43.69,37000.0,34.8715,34.8795,34.8635,34.8795,37000.0
2013-05-16 13:15:00,43.69,43.69,43.65,43.66,80600.0,34.8795,34.8795,34.8475,34.8555,80600.0
2013-05-16 13:20:00,43.66,43.67,43.65,43.65,38200.0,34.8555,34.8635,34.8475,34.8475,38200.0
2013-05-16 13:25:00,43.66,43.67,43.65,43.67,53500.0,34.8555,34.8635,34.8475,34.8635,53500.0
2013-05-16 13:30:00,43.67,43.68,43.66,43.68,41900.0,34.8635,34.8715,34.8555,34.8715,41900.0
2013-05-16 13:35:00,43.68,43.69,43.67,43.68,57900.0,34.8715,34.8795,34.8635,34.8715,57900.0
2013-05-16 13:40:00,43.68,43.69,43.67,43.68,39000.0,34.8715,34.8795,34.8635,34.8715,39000.0
2013-05-16 13:45:00,43.68,43.7,43.67,43.69,49000.0,34.8715,34.8874,34.8635,34.8795,49000.0
2013-05-16 13:50:00,43.69,43.7,43.67,43.68,88400.0,34.8795,34.8874,34.8635,34.8715,88400.0
2013-05-16 13:55:00,43.68,43.68,43.66,43.67,49600.0,34.8715,34.8715,34.8555,34.8635,49600.0
2013-05-16 14:00:00,43.67,43.72,43.67,43.72,99100.0,34.8635,34.9034,34.8635,34.9034,99100.0
2013-05-16 14:05:00,43.73,43.74,43.72,43.73,51400.0,34.9114,34.9194,34.9034,34.9114,51400.0
2013-05-16 14:10:00,43.74,43.76,43.73,43.76,67300.0,34.9194,34.9353,34.9114,34.9353,67300.0
2013-05-16 14:15:00,43.76,43.77,43.75,43.77,44700.0,34.9353,34.9433,34.9274,34.9433,44700.0
2013-05-16 14:20:00,43.76,43.77,43.72,43.73,67000.0,34.9353,34.9433,34.9034,34.9114,67000.0
2013-05-16 14:25:00,43.73,43.74,43.72,43.73,56200.0,34.9114,34.9194,34.9034,34.9114,56200.0
2013-05-16 14:30:00,43.73,43.74,43.73,43.73,38900.0,34.9114,34.9194,34.9114,34.9114,38900.0
2013-05-16 14:35:00,43.73,43.74,43.72,43.72,40900.0,34.9114,34.9194,34.9034,34.9034,40900.0
2013-05-16 14:40:00,43.73,43.73,43.69,43.7,89600.0,34.9114,34.9114,34.8795,34.8874,89600.0
2013-05-16 14:45:00,43.7,43.72,43.68,43.7,91200.0,34.8874,34.9034,34.8715,34.8874,91200.0
2013-05-16 14:50:00,43.7,43.71,43.65,43.66,73300.0,34.8874,34.8954,34.8475,34.8555,73300.0
2013-05-16 14:55:00,43.66,43.66,43.63,43.63,74900.0,34.8555,34.8555,34.8316,34.8316,74900.0
2013-05-16 15:00:00,43.63,43.67,43.63,43.66,142100.0,34.8316,34.8635,34.8316,34.8555,142100.0
2013-05-16 15:05:00,43.66,43.67,43.64,43.66,101300.0,34.8555,34.8635,34.8395,34.8555,101300.0
2013-05-16 15:10:00,43.67,43.67,43.64,43.64,58800.0,34.8635,34.8635,34.8395,34.8395,58800.0
2013-05-16 15:15:00,43.65,43.66,43.59,43.59,126500.0,34.8475,34.8555,34.7996,34.7996,126500.0
2013-05-16 15:20:00,43.59,43.62,43.55,43.56,252900.0,34.7996,34.8236,34.7677,34.7757,252900.0
2013-05-16 15:25:00,43.56,43.58,43.54,43.56,81000.0,34.7757,34.7916,34.7597,34.7757,81000.0
2013-05-16 15:30:00,43.57,43.57,43.52,43.53,183900.0,34.7837,34.7837,34.7437,34.7517,183900.0
2013-05-16 15:35:00,43.53,43.54,43.44,43.45,358900.0,34.7517,34.7597,34.6799,34.6879,358900.0
2013-05-16 15:40:00,43.45,43.49,43.44,43.49,152700.0,34.6879,34.7198,34.6799,34.7198,152700.0
2013-05-16 15:45:00,43.49,43.52,43.45,43.48,649500.0,34.7198,34.7437,34.6879,34.7118,649500.0
2013-05-16 15:50:00,43.48,43.5,43.46,43.47,1116400.0,34.7118,34.7278,34.6958,34.7038,1116400.0
2013-05-16 15:55:00,43.48,43.55,43.47,43.52,339800.0,34.7118,34.7677,34.7038,34.7437,339800.0
2013-05-17 09:30:00,43.7,43.79,43.68,43.78,103900.0,34.8874,34.9593,34.8715,34.9513,103900.0
2013-05-17 09:35:00,43.78,43.83,43.78,43.81,587800.0,34.9513,34.9912,34.9513,34.9753,587800.0
2013-05-17 09:40:00,43.8,43.86,43.79,43.8,165300.0,34.9673,35.0152,34.9593,34.9673,165300.0
2013-05-17 09:45:00,43.8,43.83,43.78,43.82,163800.0,34.9673,34.9912,34.9513,34.9832,163800.0
2013-05-17 09:50:00,43.82,43.9,43.8,43.88,122500.0,34.9832,35.0471,34.9673,35.0311,122500.0
2013-05-17 09:55:00,43.89,43.94,43.85,43.93,723100.0,35.0391,35.079,35.0072,35.0711,723100.0
2013-05-17 10:00:00,43.94,44.04,43.93,43.97,2476800.0,35.079,35.1589,35.0711,35.103,2476800.0
2013-05-17 10:05:00,43.97,43.97,43.93,43.94,545200.0,35.103,35.103,35.0711,35.079,545200.0
2013-05-17 10:10:00,43.94,43.95,43.91,43.92,163100.0,35.079,35.087,35.0551,35.0631,163100.0
2013-05-17 10:15:00,43.92,43.96,43.91,43.96,101900.0,35.0631,35.095,35.0551,35.095,101900.0
2013-05-17 10:20:00,43.96,43.98,43.95,43.95,100000.0,35.095,35.111,35.087,35.087,100000.0
2013-05-17 10:25:00,43.96,43.97,43.93,43.96,67800.0,35.095,35.103,35.0711,35.095,67800.0
2013-05-17 10:30:00,43.97,43.99,43.96,43.97,38100.0,35.103,35.119,35.095,35.103,38100.0
2013-05-17 10:35:00,43.98,43.99,43.95,43.98,189500.0,35.111,35.119,35.087,35.111,189500.0
2013-05-17 10:40:00,43.97,44.0,43.97,43.99,172900.0,35.103,35.1269,35.103,35.119,172900.0
2013-05-17 10:45:00,43.99,44.0,43.97,43.97,91200.0,35.119,35.1269,35.103,35.103,91200.0
2013-05-17 10:50:00,43.97,43.98,43.92,43.92,113100.0,35.103,35.111,35.0631,35.0631,113100.0
2013-05-17 10:55:00,43.93,43.95,43.91,43.92,164300.0,35.0711,35.087,35.0551,35.0631,164300.0
2013-05-17 11:00:00,43.93,43.96,43.92,43.93,45400.0,35.0711,35.095,35.0631,35.0711,45400.0
2013-05-17 11:05:00,43.93,43.94,43.9,43.91,375000.0,35.0711,35.079,35.0471,35.0551,375000.0
2013-05-17 11:10:00,43.91,43.94,43.88,43.93,68200.0,35.0551,35.079,35.0311,35.0711,68200.0
2013-05-17 11:15:00,43.93,43.95,43.92,43.94,116400.0,35.0711,35.087,35.0631,35.079,116400.0
2013-05-17 11:20:00,43.94,43.96,43.92,43.96,57300.0,35.079,35.095,35.0631,35.095,57300.0
2013-05-17 11:25:00,43.96,43.96,43.93,43.94,34100.0,35.095,35.095,35.0711,35.079,34100.0
2013-05-17 11:30:00,43.94,43.96,43.93,43.96,21300.0,35.079,35.095,35.0711,35.095,21300.0
2013-05-17 11:35:00,43.95,43.98,43.95,43.98,117400.0,35.087,35.111,35.087,35.111,117400.0
2013-05-17 11:40:00,43.98,43.98,43.95,43.95,85000.0,35.111,35.111,35.087,35.087,85000.0
2013-05-17 11:45:00,43.96,43.98,43.96,43.97,33000.0,35.095,35.111,35.095,35.103,33000.0
2013-05-17 11:50:00,43.97,43.99,43.96,43.97,27300.0,35.103,35.119,35.095,35.103,27300.0
2013-05-17 11:55:00,43.97,43.98,43.97,43.98,30200.0,35.103,35.111,35.103,35.111,30200.0
2013-05-17 12:00:00,43.98,43.98,43.95,43.95,48400.0,35.111,35.111,35.087,35.087,48400.0
2013-05-17 12:05:00,43.95,43.96,43.94,43.95,29300.0,35.087,35.095,35.079,35.087,29300.0
2013-05-17 12:10:00,43.95,43.98,43.94,43.97,42700.0,35.087,35.111,35.079,35.103,42700.0
2013-05-17 12:15:00,43.97,43.99,43.96,43.98,27400.0,35.103,35.119,35.095,35.111,27400.0
2013-05-17 12:20:00,43.99,44.01,43.98,44.0,59200.0,35.119,35.1349,35.111,35.1269,59200.0
2013-05-17 12:25:00,44.0,44.01,43.99,44.01,44400.0,35.1269,35.1349,35.119,35.1349,44400.0
2013-05-17 12:30:00,44.02,44.03,44.0,44.02,33600.0,35.1429,35.1509,35.1269,35.1429,33600.0
2013-05-17 12:35:00,44.02,44.03,43.99,44.0,64200.0,35.1429,35.1509,35.119,35.1269,64200.0
2013-05-17 12:40:00,44.0,44.0,43.98,44.0,19400.0,35.1269,35.1269,35.111,35.1269,19400.0
2013-05-17 12:45:00,43.99,44.0,43.98,44.0,9100.0,35.119,35.1269,35.111,35.1269,9100.0
2013-05-17 12:50:00,44.0,44.01,43.97,43.98,94800.0,35.1269,35.1349,35.103,35.111,94800.0
2013-05-17 12:55:00,43.98,43.99,43.96,43.98,67100.0,35.111,35.119,35.095,35.111,67100.0
2013-05-17 13:00:00,43.98,43.98,43.97,43.97,41700.0,35.111,35.111,35.103,35.103,41700.0
2013-05-17 13:05:00,43.98,43.98,43.96,43.96,25800.0,35.111,35.111,35.095,35.095,25800.0
2013-05-17 13:10:00,43.97,43.98,43.96,43.97,14500.0,35.103,35.111,35.095,35.103,14500.0
2013-05-17 13:15:00,43.97,43.98,43.97,43.97,24300.0,35.103,35.111,35.103,35.103,24300.0
2013-05-17 13:20:00,43.97,44.0,43.97,44.0,54300.0,35.103,35.1269,35.103,35.1269,54300.0
2013-05-17 13:25:00,44.0,44.0,43.98,43.99,176700.0,35.1269,35.1269,35.111,35.119,176700.0
2013-05-17 13:30:00,44.0,44.0,43.99,43.99,62300.0,35.1269,35.1269,35.119,35.119,62300.0
2013-05-17 13:35:00,43.99,44.0,43.98,43.99,44800.0,35.119,35.1269,35.111,35.119,44800.0
2013-05-17 13:40:00,43.99,43.99,43.98,43.98,17000.0,35.119,35.119,35.111,35.111,17000.0
2013-05-17 13:45:00,43.98,43.98,43.95,43.96,30400.0,35.111,35.111,35.087,35.095,30400.0
2013-05-17 13:50:00,43.96,43.96,43.95,43.96,17100.0,35.095,35.095,35.087,35.095,17100.0
2013-05-17 13:55:00,43.96,43.97,43.94,43.95,50300.0,35.095,35.103,35.079,35.087,50300.0
2013-05-17 14:00:00,43.95,43.96,43.94,43.95,28400.0,35.087,35.095,35.079,35.087,28400.0
2013-05-17 14:05:00,43.95,43.95,43.93,43.94,21800.0,35.087,35.087,35.0711,35.079,21800.0
2013-05-17 14:10:00,43.94,43.98,43.94,43.98,146700.0,35.079,35.111,35.079,35.111,146700.0
2013-05-17 14:15:00,43.98,44.0,43.97,43.98,90900.0,35.111,35.1269,35.103,35.111,90900.0
2013-05-17 14:20:00,43.98,43.99,43.96,43.98,72700.0,35.111,35.119,35.095,35.111,72700.0
2013-05-17 14:25:00,43.98,44.01,43.98,44.0,90600.0,35.111,35.1349,35.111,35.1269,90600.0
2013-05-17 14:30:00,44.0,44.02,44.0,44.02,80800.0,35.1269,35.1429,35.1269,35.1429,80800.0
2013-05-17 14:35:00,44.02,44.02,44.01,44.02,75200.0,35.1429,35.1429,35.1349,35.1429,75200.0
2013-05-17 14:40:00,44.02,44.02,44.0,44.02,69300.0,35.1429,35.1429,35.1269,35.1429,69300.0
2013-05-17 14:45:00,44.02,44.05,44.02,44.04,60500.0,35.1429,35.1669,35.1429,35.1589,60500.0
2013-05-17 14:50:00,44.04,44.06,44.04,44.04,61800.0,35.1589,35.1748,35.1589,35.1589,61800.0
2013-05-17 14:55:00,44.04,44.08,44.04,44.07,222800.0,35.1589,35.1908,35.1589,35.1828,222800.0
2013-05-17 15:00:00,44.08,44.11,44.07,44.1,55200.0,35.1908,35.2148,35.1828,35.2068,55200.0
2013-05-17 15:05:00,44.1,44.12,44.09,44.12,43500.0,35.2068,35.2227,35.1988,35.2227,43500.0
2013-05-17 15:10:00,44.11,44.13,44.09,44.11,148200.0,35.2148,35.2307,35.1988,35.2148,148200.0
2013-05-17 15:15:00,44.12,44.13,44.1,44.12,112600.0,35.2227,35.2307,35.2068,35.2227,112600.0
2013-05-17 15:20:00,44.12,44.16,44.11,44.16,315200.0,35.2227,35.2547,35.2148,35.2547,315200.0
2013-05-17 15:25:00,44.16,44.16,44.14,44.15,105900.0,35.2547,35.2547,35.2387,35.2467,105900.0
2013-05-17 15:30:00,44.16,44.17,44.14,44.15,269200.0,35.2547,35.2627,35.2387,35.2467,269200.0
2013-05-17 15:35:00,44.15,44.16,44.13,44.14,100600.0,35.2467,35.2547,35.2307,35.2387,100600.0
2013-05-17 15:40:00,44.13,44.14,44.11,44.13,116200.0,35.2307,35.2387,35.2148,35.2307,116200.0
2013-05-17 15:45:00,44.12,44.15,44.12,44.13,209600.0,35.2227,35.2467,35.2227,35.2307,209600.0
2013-05-17 15:50:00,44.12,44.13,44.11,44.12,231300.0,35.2227,35.2307,35.2148,35.2227,231300.0
2013-05-17 15:55:00,44.12,44.18,44.1,44.17,2502500.0,35.2227,35.2706,35.2068,35.2627,2502500.0
2013-05-20 09:30:00,44.04,44.15,44.04,44.14,305400.0,35.1589,35.2467,35.1589,35.2387,305400.0
2013-05-20 09:35:00,44.15,44.24,44.13,44.23,595300.0,35.2467,35.3185,35.2307,35.3106,595300.0
2013-05-20 09:40:00,44.23,44.25,44.2,44.2,658600.0,35.3106,35.3265,35.2866,35.2866,658600.0
2013-05-20 09:45:00,44.2,44.22,44.16,44.16,304900.0,35.2866,35.3026,35.2547,35.2547,304900.0
2013-05-20 09:50:00,44.16,44.2,44.12,44.2,615500.0,35.2547,35.2866,35.2227,35.2866,615500.0
2013-05-20 09:55:00,44.2,44.22,44.18,44.21,218500.0,35.2866,35.3026,35.2706,35.2946,218500.0
2013-05-20 10:00:00,44.21,44.24,44.2,44.22,313900.0,35.2946,35.3185,35.2866,35.3026,313900.0
2013-05-20 10:05:00,44.23,44.26,44.22,44.24,303000.0,35.3106,35.3345,35.3026,35.3185,303000.0
2013-05-20 10:10:00,44.24,44.25,44.21,44.24,271000.0,35.3185,35.3265,35.2946,35.3185,271000.0
2013-05-20 10:15:00,44.23,44.25,44.21,44.22,192500.0,35.3106,35.3265,35.2946,35.3026,192500.0
2013-05-20 10:20:00,44.21,44.23,44.19,44.21,193800.0,35.2946,35.3106,35.2786,35.2946,193800.0
2013-05-20 10:25:00,44.2,44.22,44.19,44.2,356300.0,35.2866,35.3026,35.2786,35.2866,356300.0
2013-05-20 10:30:00,44.19,44.2,44.18,44.19,137900.0,35.2786,35.2866,35.2706,35.2786,137900.0
2013-05-20 10:35:00,44.2,44.2,44.18,44.2,85100.0,35.2866,35.2866,35.2706,35.2866,85100.0
2013-05-20 10:40:00,44.2,44.27,44.2,44.26,263600.0,35.2866,35.3425,35.2866,35.3345,263600.0
2013-05-20 10:45:00,44.26,44.26,44.24,44.25,48200.0,35.3345,35.3345,35.3185,35.3265,48200.0
2013-05-20 10:50:00,44.25,44.26,44.22,44.23,230500.0,35.3265,35.3345,35.3026,35.3106,230500.0
2013-05-20 10:55:00,44.22,44.25,44.22,44.24,136900.0,35.3026,35.3265,35.3026,35.3185,136900.0
2013-05-20 11:00:00,44.25,44.27,44.24,44.27,45700.0,35.3265,35.3425,35.3185,35.3425,45700.0
2013-05-20 11:05:00,44.27,44.29,44.26,44.28,141400.0,35.3425,35.3585,35.3345,35.3505,141400.0
2013-05-20 11:10:00,44.28,44.29,44.27,44.29,48900.0,35.3505,35.3585,35.3425,35.3585,48900.0
2013-05-20 11:15:00,44.29,44.33,44.28,44.33,404400.0,35.3585,35.3904,35.3505,35.3904,404400.0
2013-05-20 11:20:00,44.32,44.33,44.3,44.32,132800.0,35.3824,35.3904,35.3664,35.3824,132800.0
2013-05-20 11:25:00,44.32,44.32,44.3,44.32,97100.0,35.3824,35.3824,35.3664,35.3824,97100.0
2013-05-20 11:30:00,44.32,44.33,44.32,44.33,154100.0,35.3824,35.3904,35.3824,35.3904,154100.0
2013-05-20 11:35:00,44.33,44.35,44.33,44.34,56400.0,35.3904,35.4064,35.3904,35.3984,56400.0
2013-05-20 11:40:00,44.34,44.36,44.34,44.35,48300.0,35.3984,35.4143,35.3984,35.4064,48300.0
2013-05-20 11:45:00,44.34,44.38,44.34,44.38,138800.0,35.3984,35.4303,35.3984,35.4303,138800.0
2013-05-20 11:50:00,44.38,44.42,44.37,44.42,335200.0,35.4303,35.4622,35.4223,35.4622,335200.0
2013-05-20 11:55:00,44.41,44.42,44.4,44.41,38100.0,35.4543,35.4622,35.4463,35.4543,38100.0
2013-05-20 12:00:00,44.41,44.44,44.4,44.43,88000.0,35.4543,35.4782,35.4463,35.4702,88000.0
2013-05-20 12:05:00,44.43,44.43,44.4,44.42,44300.0,35.4702,35.4702,35.4463,35.4622,44300.0
2013-05-20 12:10:00,44.42,44.43,44.41,44.42,71100.0,35.4622,35.4702,35.4543,35.4622,71100.0
2013-05-20 12:15:00,44.41,44.41,44.37,44.38,150100.0,35.4543,35.4543,35.4223,35.4303,150100.0
2013-05-20 12:20:00,44.38,44.39,44.36,44.37,83200.0,35.4303,35.4383,35.4143,35.4223,83200.0
2013-05-20 12:25:00,44.37,44.37,44.35,44.36,42300.0,35.4223,35.4223,35.4064,35.4143,42300.0
2013-05-20 12:30:00,44.36,44.37,44.34,44.35,223600.0,35.4143,35.4223,35.3984,35.4064,223600.0
2013-05-20 12:35:00,44.34,44.35,44.31,44.33,211400.0,35.3984,35.4064,35.3744,35.3904,211400.0
2013-05-20 12:40:00,44.32,44.35,44.32,44.34,99500.0,35.3824,35.4064,35.3824,35.3984,99500.0
2013-05-20 12:45:00,44.34,44.36,44.33,44.35,192700.0,35.3984,35.4143,35.3904,35.4064,192700.0
2013-05-20 12:50:00,44.35,44.39,44.35,44.39,71100.0,35.4064,35.4383,35.4064,35.4383,71100.0
2013-05-20 12:55:00,44.39,44.39,44.35,44.37,70300.0,35.4383,35.4383,35.4064,35.4223,70300.0
2013-05-20 13:00:00,44.37,44.37,44.35,44.36,76900.0,35.4223,35.4223,35.4064,35.4143,76900.0
2013-05-20 13:05:00,44.37,44.38,44.36,44.38,18600.0,35.4223,35.4303,35.4143,35.4303,18600.0
2013-05-20 13:10:00,44.38,44.38,44.36,44.37,53000.0,35.4303,35.4303,35.4143,35.4223,53000.0
2013-05-20 13:15:00,44.36,44.37,44.29,44.29,150100.0,35.4143,35.4223,35.3585,35.3585,150100.0
2013-05-20 13:20:00,44.29,44.32,44.29,44.3,210900.0,35.3585,35.3824,35.3585,35.3664,210900.0
2013-05-20 13:25:00,44.29,44.3,44.27,44.3,43900.0,35.3585,35.3664,35.3425,35.3664,43900.0
2013-05-20 13:30:00,44.3,44.32,44.3,44.3,27700.0,35.3664,35.3824,35.3664,35.3664,27700.0
2013-05-20 13:35:00,44.31,44.32,44.3,44.3,39800.0,35.3744,35.3824,35.3664,35.3664,39800.0
2013-05-20 13:40:00,44.3,44.31,44.25,44.26,274600.0,35.3664,35.3744,35.3265,35.3345,274600.0
2013-05-20 13:45:00,44.26,44.29,44.23,44.29,151500.0,35.3345,35.3585,35.3106,35.3585,151500.0
2013-05-20 13:50:00,44.29,44.32,44.27,44.32,69400.0,35.3585,35.3824,35.3425,35.3824,69400.0
2013-05-20 13:55:00,44.32,44.34,44.31,44.32,55600.0,35.3824,35.3984,35.3744,35.3824,55600.0
2013-05-20 14:00:00,44.32,44.32,44.24,44.26,50900.0,35.3824,35.3824,35.3185,35.3345,50900.0
2013-05-20 14:05:00,44.25,44.3,44.24,44.3,355100.0,35.3265,35.3664,35.3185,35.3664,355100.0
2013-05-20 14:10:00,44.3,44.3,44.28,44.3,127400.0,35.3664,35.3664,35.3505,35.3664,127400.0
2013-05-20 14:15:00,44.3,44.3,44.28,44.29,131200.0,35.3664,35.3664,35.3505,35.3585,131200.0
2013-05-20 14:20:00,44.28,44.35,44.28,44.34,165600.0,35.3505,35.4064,35.3505,35.3984,165600.0
2013-05-20 14:25:00,44.34,44.34,44.32,44.34,66900.0,35.3984,35.3984,35.3824,35.3984,66900.0
2013-05-20 14:30:00,44.34,44.35,44.33,44.33,163400.0,35.3984,35.4064,35.3904,35.3904,163400.0
2013-05-20 14:35:00,44.33,44.34,44.29,44.3,194600.0,35.3904,35.3984,35.3585,35.3664,194600.0
2013-05-20 14:40:00,44.3,44.31,44.28,44.3,57200.0,35.3664,35.3744,35.3505,35.3664,57200.0
2013-05-20 14:45:00,44.3,44.32,44.29,44.32,80600.0,35.3664,35.3824,35.3585,35.3824,80600.0
2013-05-20 14:50:00,44.32,44.35,44.32,44.34,49300.0,35.3824,35.4064,35.3824,35.3984,49300.0
2013-05-20 14:55:00,44.33,44.33,44.3,44.3,69600.0,35.3904,35.3904,35.3664,35.3664,69600.0
2013-05-20 15:00:00,44.31,44.33,44.3,44.32,206900.0,35.3744,35.3904,35.3664,35.3824,206900.0
2013-05-20 15:05:00,44.31,44.32,44.29,44.32,70800.0,35.3744,35.3824,35.3585,35.3824,70800.0
2013-05-20 15:10:00,44.31,44.35,44.31,44.34,188700.0,35.3744,35.4064,35.3744,35.3984,188700.0
2013-05-20 15:15:00,44.33,44.35,44.33,44.34,91600.0,35.3904,35.4064,35.3904,35.3984,91600.0
2013-05-20 15:20:00,44.33,44.33,44.31,44.31,38600.0,35.3904,35.3904,35.3744,35.3744,38600.0
2013-05-20 15:25:00,44.31,44.34,44.3,44.33,115400.0,35.3744,35.3984,35.3664,35.3904,115400.0
2013-05-20 15:30:00,44.33,44.35,44.3,44.31,158000.0,35.3904,35.4064,35.3664,35.3744,158000.0
2013-05-20 15:35:00,44.31,44.32,44.29,44.32,140800.0,35.3744,35.3824,35.3585,35.3824,140800.0
2013-05-20 15:40:00,44.32,44.35,44.31,44.32,333600.0,35.3824,35.4064,35.3744,35.3824,333600.0
2013-05-20 15:45:00,44.31,44.32,44.27,44.32,407600.0,35.3744,35.3824,35.3425,35.3824,407600.0
2013-05-20 15:50:00,44.31,44.32,44.27,44.29,564900.0,35.3744,35.3824,35.3425,35.3585,564900.0
2013-05-20 15:55:00,44.29,44.31,44.27,44.31,703800.0,35.3585,35.3744,35.3425,35.3744,703800.0
2013-05-21 09:30:00,44.31,44.48,44.31,44.48,264400.0,35.3744,35.5101,35.3744,35.5101,264400.0
2013-05-21 09:35:00,44.48,44.49,44.46,44.48,295000.0,35.5101,35.5181,35.4942,35.5101,295000.0
2013-05-21 09:40:00,44.48,44.52,44.45,44.47,238800.0,35.5101,35.5421,35.4862,35.5022,238800.0
2013-05-21 09:45:00,44.48,44.48,44.42,44.45,126800.0,35.5101,35.5101,35.4622,35.4862,126800.0
2013-05-21 09:50:00,44.45,44.5,44.45,44.47,82600.0,35.4862,35.5261,35.4862,35.5022,82600.0
2013-05-21 09:55:00,44.47,44.49,44.45,44.46,92100.0,35.5022,35.5181,35.4862,35.4942,92100.0
2013-05-21 10:00:00,44.46,44.48,44.44,44.47,123200.0,35.4942,35.5101,35.4782,35.5022,123200.0
2013-05-21 10:05:00,44.47,44.47,44.4,44.4,571600.0,35.5022,35.5022,35.4463,35.4463,571600.0
2013-05-21 10:10:00,44.4,44.41,44.34,44.38,364300.0,35.4463,35.4543,35.3984,35.4303,364300.0
2013-05-21 10:15:00,44.37,44.4,44.35,44.38,41300.0,35.4223,35.4463,35.4064,35.4303,41300.0
2013-05-21 10:20:00,44.38,44.38,44.32,44.32,150800.0,35.4303,35.4303,35.3824,35.3824,150800.0
2013-05-21 10:25:00,44.32,44.35,44.31,44.33,93900.0,35.3824,35.4064,35.3744,35.3904,93900.0
2013-05-21 10:30:00,44.33,44.34,44.26,44.29,109900.0,35.3904,35.3984,35.3345,35.3585,109900.0
2013-05-21 10:35:00,44.29,44.3,44.23,44.29,67400.0,35.3585,35.3664,35.3106,35.3585,67400.0
2013-05-21 10:40:00,44.29,44.29,44.26,44.26,205300.0,35.3585,35.3585,35.3345,35.3345,205300.0
2013-05-21 10:45:00,44.26,44.29,44.24,44.28,155600.0,35.3345,35.3585,35.3185,35.3505,155600.0
2013-05-21 10:50:00,44.28,44.29,44.24,44.24,63200.0,35.3505,35.3585,35.3185,35.3185,63200.0
2013-05-21 10:55:00,44.24,44.27,44.24,44.26,150600.0,35.3185,35.3425,35.3185,35.3345,150600.0
2013-05-21 11:00:00,44.26,44.3,44.25,44.26,70900.0,35.3345,35.3664,35.3265,35.3345,70900.0
2013-05-21 11:05:00,44.27,44.3,44.27,44.28,26300.0,35.3425,35.3664,35.3425,35.3505,26300.0
2013-05-21 11:10:00,44.27,44.27,44.24,44.26,127800.0,35.3425,35.3425,35.3185,35.3345,127800.0
2013-05-21 11:15:00,44.26,44.32,44.26,44.31,205100.0,35.3345,35.3824,35.3345,35.3744,205100.0
2013-05-21 11:20:00,44.3,44.31,44.27,44.28,133200.0,35.3664,35.3744,35.3425,35.3505,133200.0
2013-05-21 11:25:00,44.27,44.29,44.25,44.29,52800.0,35.3425,35.3585,35.3265,35.3585,52800.0
2013-05-21 11:30:00,44.28,44.36,44.28,44.34,91300.0,35.3505,35.4143,35.3505,35.3984,91300.0
2013-05-21 11:35:00,44.34,44.36,44.34,44.35,30700.0,35.3984,35.4143,35.3984,35.4064,30700.0
2013-05-21 11:40:00,44.35,44.37,44.34,44.35,17800.0,35.4064,35.4223,35.3984,35.4064,17800.0
2013-05-21 11:45:00,44.34,44.37,44.34,44.36,85600.0,35.3984,35.4223,35.3984,35.4143,85600.0
2013-05-21 11:50:00,44.36,44.38,44.35,44.35,127500.0,35.4143,35.4303,35.4064,35.4064,127500.0
2013-05-21 11:55:00,44.36,44.36,44.33,44.35,27100.0,35.4143,35.4143,35.3904,35.4064,27100.0
2013-05-21 12:00:00,44.35,44.38,44.35,44.38,18200.0,35.4064,35.4303,35.4064,35.4303,18200.0
2013-05-21 12:05:00,44.37,44.39,44.36,44.37,56700.0,35.4223,35.4383,35.4143,35.4223,56700.0
2013-05-21 12:10:00,44.36,44.39,44.36,44.38,23900.0,35.4143,35.4383,35.4143,35.4303,23900.0
2013-05-21 12:15:00,44.38,44.4,44.37,44.38,166100.0,35.4303,35.4463,35.4223,35.4303,166100.0
2013-05-21 12:20:00,44.38,44.4,44.38,44.39,33200.0,35.4303,35.4463,35.4303,35.4383,33200.0
2013-05-21 12:25:00,44.38,44.4,44.37,44.39,29800.0,35.4303,35.4463,35.4223,35.4383,29800.0
2013-05-21 12:30:00,44.39,44.4,44.38,44.39,24200.0,35.4383,35.4463,35.4303,35.4383,24200.0
2013-05-21 12:35:00,44.39,44.39,44.36,44.36,60900.0,35.4383,35.4383,35.4143,35.4143,60900.0
2013-05-21 12:40:00,44.36,44.4,44.36,44.39,45900.0,35.4143,35.4463,35.4143,35.4383,45900.0
2013-05-21 12:45:00,44.39,44.4,44.37,44.38,60400.0,35.4383,35.4463,35.4223,35.4303,60400.0
2013-05-21 12:50:00,44.38,44.39,44.37,44.39,26500.0,35.4303,35.4383,35.4223,35.4383,26500.0
2013-05-21 12:55:00,44.39,44.42,44.38,44.4,83600.0,35.4383,35.4622,35.4303,35.4463,83600.0
2013-05-21 13:00:00,44.4,44.41,44.39,44.4,53400.0,35.4463,35.4543,35.4383,35.4463,53400.0
2013-05-21 13:05:00,44.4,44.49,44.4,44.47,86000.0,35.4463,35.5181,35.4463,35.5022,86000.0
2013-05-21 13:10:00,44.46,44.47,44.43,44.44,67300.0,35.4942,35.5022,35.4702,35.4782,67300.0
2013-05-21 13:15:00,44.44,44.47,44.44,44.47,202700.0,35.4782,35.5022,35.4782,35.5022,202700.0
2013-05-21 13:20:00,44.46,44.47,44.44,44.45,210900.0,35.4942,35.5022,35.4782,35.4862,210900.0
2013-05-21 13:25:00,44.46,44.48,44.45,44.46,284900.0,35.4942,35.5101,35.4862,35.4942,284900.0
2013-05-21 13:30:00,44.46,44.47,44.46,44.47,38000.0,35.4942,35.5022,35.4942,35.5022,38000.0
2013-05-21 13:35:00,44.47,44.48,44.46,44.47,45100.0,35.5022,35.5101,35.4942,35.5022,45100.0
2013-05-21 13:40:00,44.47,44.49,44.46,44.48,117400.0,35.5022,35.5181,35.4942,35.5101,117400.0
2013-05-21 13:45:00,44.47,44.47,44.46,44.47,9600.0,35.5022,35.5022,35.4942,35.5022,9600.0
2013-05-21 13:50:00,44.47,44.5,44.46,44.48,99500.0,35.5022,35.5261,35.4942,35.5101,99500.0
2013-05-21 13:55:00,44.48,44.5,44.48,44.49,57700.0,35.5101,35.5261,35.5101,35.5181,57700.0
2013-05-21 14:00:00,44.48,44.51,44.47,44.51,921100.0,35.5101,35.5341,35.5022,35.5341,921100.0
2013-05-21 14:05:00,44.5,44.51,44.49,44.51,201200.0,35.5261,35.5341,35.5181,35.5341,201200.0
2013-05-21 14:10:00,44.51,44.51,44.5,44.51,20400.0,35.5341,35.5341,35.5261,35.5341,20400.0
2013-05-21 14:15:00,44.5,44.55,44.5,44.54,119400.0,35.5261,35.566,35.5261,35.558,119400.0
2013-05-21 14:20:00,44.54,44.54,44.51,44.53,71800.0,35.558,35.558,35.5341,35.5501,71800.0
2013-05-21 14:25:00,44.53,44.54,44.49,44.49,45300.0,35.5501,35.558,35.5181,35.5181,45300.0
2013-05-21 14:30:00,44.48,44.49,44.47,44.48,163700.0,35.5101,35.5181,35.5022,35.5101,163700.0
2013-05-21 14:35:00,44.49,44.5,44.46,44.48,332900.0,35.5181,35.5261,35.4942,35.5101,332900.0
2013-05-21 14:40:00,44.48,44.48,44.46,44.47,25400.0,35.5101,35.5101,35.4942,35.5022,25400.0
2013-05-21 14:45:00,44.47,44.47,44.43,44.45,126700.0,35.5022,35.5022,35.4702,35.4862,126700.0
2013-05-21 14:50:00,44.45,44.47,44.44,44.47,73300.0,35.4862,35.5022,35.4782,35.5022,73300.0
2013-05-21 14:55:00,44.47,44.48,44.46,44.47,50300.0,35.5022,35.5101,35.4942,35.5022,50300.0
2013-05-21 15:00:00,44.47,44.47,44.45,44.46,74900.0,35.5022,35.5022,35.4862,35.4942,74900.0
2013-05-21 15:05:00,44.46,44.46,44.43,44.45,349400.0,35.4942,35.4942,35.4702,35.4862,349400.0
2013-05-21 15:10:00,44.45,44.48,44.44,44.46,137800.0,35.4862,35.5101,35.4782,35.4942,137800.0
2013-05-21 15:15:00,44.46,44.47,44.41,44.43,60500.0,35.4942,35.5022,35.4543,35.4702,60500.0
2013-05-21 15:20:00,44.42,44.44,44.41,44.42,50600.0,35.4622,35.4782,35.4543,35.4622,50600.0
2013-05-21 15:25:00,44.42,44.43,44.39,44.39,79200.0,35.4622,35.4702,35.4383,35.4383,79200.0
2013-05-21 15:30:00,44.4,44.42,44.39,44.42,430300.0,35.4463,35.4622,35.4383,35.4622,430300.0
2013-05-21 15:35:00,44.41,44.41,44.39,44.41,126500.0,35.4543,35.4543,35.4383,35.4543,126500.0
2013-05-21 15:40:00,44.41,44.44,44.39,44.4,166500.0,35.4543,35.4782,35.4383,35.4463,166500.0
2013-05-21 15:45:00,44.39,44.4,44.35,44.36,204200.0,35.4383,35.4463,35.4064,35.4143,204200.0
2013-05-21 15:50:00,44.36,44.38,44.34,44.34,207500.0,35.4143,35.4303,35.3984,35.3984,207500.0
2013-05-21 15:55:00,44.34,44.37,44.34,44.35,345300.0,35.3984,35.4223,35.3984,35.4064,345300.0
2013-05-22 09:30:00,44.43,44.44,44.39,44.4,348400.0,35.4702,35.4782,35.4383,35.4463,348400.0
2013-05-22 09:35:00,44.4,44.42,44.36,44.41,160100.0,35.4463,35.4622,35.4143,35.4543,160100.0
2013-05-22 09:40:00,44.41,44.43,44.34,44.37,77200.0,35.4543,35.4702,35.3984,35.4223,77200.0
2013-05-22 09:45:00,44.36,44.39,44.31,44.37,111400.0,35.4143,35.4383,35.3744,35.4223,111400.0
2013-05-22 09:50:00,44.37,44.41,44.37,44.4,110200.0,35.4223,35.4543,35.4223,35.4463,110200.0
2013-05-22 09:55:00,44.4,44.41,44.36,44.39,49900.0,35.4463,35.4543,35.4143,35.4383,49900.0
2013-05-22 10:00:00,44.39,44.51,44.39,44.5,394000.0,35.4383,35.5341,35.4383,35.5261,394000.0
2013-05-22 10:05:00,44.51,44.57,44.51,44.56,158400.0,35.5341,35.582,35.5341,35.574,158400.0
2013-05-22 10:10:00,44.56,44.67,44.56,44.66,115000.0,35.574,35.6618,35.574,35.6538,115000.0
2013-05-22 10:15:00,44.66,44.66,44.59,44.59,230900.0,35.6538,35.6538,35.598,35.598,230900.0
2013-05-22 10:20:00,44.6,44.63,44.57,44.63,176200.0,35.6059,35.6299,35.582,35.6299,176200.0
2013-05-22 10:25:00,44.62,44.7,44.59,44.68,435300.0,35.6219,35.6858,35.598,35.6698,435300.0
2013-05-22 10:30:00,44.67,44.7,44.54,44.54,313000.0,35.6618,35.6858,35.558,35.558,313000.0
2013-05-22 10:35:00,44.53,44.53,44.38,44.42,508800.0,35.5501,35.5501,35.4303,35.4622,508800.0
2013-05-22 10:40:00,44.42,44.54,44.4,44.51,288200.0,35.4622,35.558,35.4463,35.5341,288200.0
2013-05-22 10:45:00,44.51,44.51,44.41,44.46,221100.0,35.5341,35.5341,35.4543,35.4942,221100.0
2013-05-22 10:50:00,44.46,44.5,44.42,44.44,215000.0,35.4942,35.5261,35.4622,35.4782,215000.0
2013-05-22 10:55:00,44.44,44.47,44.38,44.42,283000.0,35.4782,35.5022,35.4303,35.4622,283000.0
2013-05-22 11:00:00,44.42,44.45,44.4,44.43,211900.0,35.4622,35.4862,35.4463,35.4702,211900.0
2013-05-22 11:05:00,44.44,44.49,44.42,44.48,185800.0,35.4782,35.5181,35.4622,35.5101,185800.0
2013-05-22 11:10:00,44.47,44.54,44.45,44.53,217600.0,35.5022,35.558,35.4862,35.5501,217600.0
2013-05-22 11:15:00,44.53,44.53,44.46,44.49,232800.0,35.5501,35.5501,35.4942,35.5181,232800.0
2013-05-22 11:20:00,44.5,44.52,44.5,44.5,59300.0,35.5261,35.5421,35.5261,35.5261,59300.0
2013-05-22 11:25:00,44.49,44.54,44.48,44.54,57500.0,35.5181,35.558,35.5101,35.558,57500.0
2013-05-22 11:30:00,44.54,44.58,44.5,44.51,188200.0,35.558,35.59,35.5261,35.5341,188200.0
2013-05-22 11:35:00,44.52,44.53,44.5,44.5,58800.0,35.5421,35.5501,35.5261,35.5261,58800.0
2013-05-22 11:40:00,44.5,44.53,44.49,44.52,127400.0,35.5261,35.5501,35.5181,35.5421,127400.0
2013-05-22 11:45:00,44.52,44.61,44.52,44.58,416600.0,35.5421,35.6139,35.5421,35.59,416600.0
2013-05-22 11:50:00,44.58,44.59,44.55,44.55,237000.0,35.59,35.598,35.566,35.566,237000.0
2013-05-22 11:55:00,44.55,44.57,44.53,44.53,77000.0,35.566,35.582,35.5501,35.5501,77000.0
2013-05-22 12:00:00,44.53,44.54,44.51,44.53,87700.0,35.5501,35.558,35.5341,35.5501,87700.0
2013-05-22 12:05:00,44.54,44.57,44.52,44.55,182300.0,35.558,35.582,35.5421,35.566,182300.0
2013-05-22 12:10:00,44.54,44.54,44.47,44.52,108900.0,35.558,35.558,35.5022,35.5421,108900.0
2013-05-22 12:15:00,44.52,44.53,44.5,44.52,37400.0,35.5421,35.5501,35.5261,35.5421,37400.0
2013-05-22 12:20:00,44.53,44.54,44.51,44.54,50800.0,35.5501,35.558,35.5341,35.558,50800.0
2013-05-22 12:25:00,44.53,44.53,44.48,44.48,106700.0,35.5501,35.5501,35.5101,35.5101,106700.0
2013-05-22 12:30:00,44.49,44.5,44.44,44.45,123000.0,35.5181,35.5261,35.4782,35.4862,123000.0
2013-05-22 12:35:00,44.45,44.48,44.42,44.48,66900.0,35.4862,35.5101,35.4622,35.5101,66900.0
2013-05-22 12:40:00,44.48,44.5,44.46,44.5,70300.0,35.5101,35.5261,35.4942,35.5261,70300.0
2013-05-22 12:45:00,44.5,44.51,44.46,44.46,31800.0,35.5261,35.5341,35.4942,35.4942,31800.0
2013-05-22 12:50:00,44.47,44.5,44.46,44.5,28500.0,35.5022,35.5261,35.4942,35.5261,28500.0
2013-05-22 12:55:00,44.51,44.53,44.49,44.53,69900.0,35.5341,35.5501,35.5181,35.5501,69900.0
2013-05-22 13:00:00,44.54,44.54,44.5,44.52,51000.0,35.558,35.558,35.5261,35.5421,51000.0
2013-05-22 13:05:00,44.52,44.52,44.48,44.49,68400.0,35.5421,35.5421,35.5101,35.5181,68400.0
2013-05-22 13:10:00,44.49,44.5,44.44,44.45,26400.0,35.5181,35.5261,35.4782,35.4862,26400.0
2013-05-22 13:15:00,44.45,44.47,44.42,44.44,43100.0,35.4862,35.5022,35.4622,35.4782,43100.0
2013-05-22 13:20:00,44.44,44.44,44.4,44.41,31700.0,35.4782,35.4782,35.4463,35.4543,31700.0
2013-05-22 13:25:00,44.41,44.41,44.35,44.36,245300.0,35.4543,35.4543,35.4064,35.4143,245300.0
2013-05-22 13:30:00,44.36,44.36,44.31,44.34,207800.0,35.4143,35.4143,35.3744,35.3984,207800.0
2013-05-22 13:35:00,44.34,44.38,44.32,44.34,145800.0,35.3984,35.4303,35.3824,35.3984,145800.0
2013-05-22 13:40:00,44.34,44.36,44.3,44.3,93600.0,35.3984,35.4143,35.3664,35.3664,93600.0
2013-05-22 13:45:00,44.3,44.32,44.21,44.27,450700.0,35.3664,35.3824,35.2946,35.3425,450700.0
2013-05-22 13:50:00,44.28,44.3,44.26,44.28,190000.0,35.3505,35.3664,35.3345,35.3505,190000.0
2013-05-22 13:55:00,44.28,44.36,44.28,44.33,92700.0,35.3505,35.4143,35.3505,35.3904,92700.0
2013-05-22 14:00:00,44.33,44.4,44.21,44.21,474800.0,35.3904,35.4463,35.2946,35.2946,474800.0
2013-05-22 14:05:00,44.21,44.25,44.09,44.18,776500.0,35.2946,35.3265,35.1988,35.2706,776500.0
2013-05-22 14:10:00,44.17,44.17,44.07,44.11,260500.0,35.2627,35.2627,35.1828,35.2148,260500.0
2013-05-22 14:15:00,44.1,44.16,44.08,44.14,460300.0,35.2068,35.2547,35.1908,35.2387,460300.0
2013-05-22 14:20:00,44.13,44.19,44.1,44.18,263500.0,35.2307,35.2786,35.2068,35.2706,263500.0
2013-05-22 14:25:00,44.18,44.19,44.12,44.15,165600.0,35.2706,35.2786,35.2227,35.2467,165600.0
2013-05-22 14:30:00,44.15,44.18,44.11,44.16,109100.0,35.2467,35.2706,35.2148,35.2547,109100.0
2013-05-22 14:35:00,44.16,44.16,44.05,44.07,407200.0,35.2547,35.2547,35.1669,35.1828,407200.0
2013-05-22 14:40:00,44.08,44.08,44.02,44.05,177600.0,35.1908,35.1908,35.1429,35.1669,177600.0
2013-05-22 14:45:00,44.06,44.14,44.04,44.14,188900.0,35.1748,35.2387,35.1589,35.2387,188900.0
2013-05-22 14:50:00,44.13,44.14,44.09,44.12,203500.0,35.2307,35.2387,35.1988,35.2227,203500.0
2013-05-22 14:55:00,44.12,44.15,44.11,44.14,83200.0,35.2227,35.2467,35.2148,35.2387,83200.0
2013-05-22 15:00:00,44.13,44.13,44.05,44.06,115400.0,35.2307,35.2307,35.1669,35.1748,115400.0
2013-05-22 15:05:00,44.05,44.08,44.02,44.07,797700.0,35.1669,35.1908,35.1429,35.1828,797700.0
2013-05-22 15:10:00,44.07,44.08,44.03,44.03,123800.0,35.1828,35.1908,35.1509,35.1509,123800.0
2013-05-22 15:15:00,44.03,44.05,43.97,43.97,365000.0,35.1509,35.1669,35.103,35.103,365000.0
2013-05-22 15:20:00,43.97,43.97,43.92,43.93,169400.0,35.103,35.103,35.0631,35.0711,169400.0
2013-05-22 15:25:00,43.94,43.94,43.84,43.86,326200.0,35.079,35.079,34.9992,35.0152,326200.0
2013-05-22 15:30:00,43.85,43.89,43.82,43.86,239900.0,35.0072,35.0391,34.9832,35.0152,239900.0
2013-05-22 15:35:00,43.86,43.9,43.85,43.88,163500.0,35.0152,35.0471,35.0072,35.0311,163500.0
2013-05-22 15:40:00,43.87,43.97,43.85,43.94,179600.0,35.0232,35.103,35.0072,35.079,179600.0
2013-05-22 15:45:00,43.94,43.95,43.89,43.9,347100.0,35.079,35.087,35.0391,35.0471,347100.0
2013-05-22 15:50:00,43.91,43.98,43.9,43.94,428200.0,35.0551,35.111,35.0471,35.079,428200.0
2013-05-22 15:55:00,43.94,43.97,43.91,43.97,552500.0,35.079,35.103,35.0551,35.103,552500.0
2013-05-23 09:30:00,43.43,43.64,43.43,43.64,396300.0,34.6719,34.8395,34.6719,34.8395,396300.0
2013-05-23 09:35:00,43.64,43.68,43.58,43.62,278200.0,34.8395,34.8715,34.7916,34.8236,278200.0
2013-05-23 09:40:00,43.62,43.72,43.62,43.64,219600.0,34.8236,34.9034,34.8236,34.8395,219600.0
2013-05-23 09:45:00,43.65,43.66,43.58,43.59,226500.0,34.8475,34.8555,34.7916,34.7996,226500.0
2013-05-23 09:50:00,43.58,43.61,43.57,43.58,272200.0,34.7916,34.8156,34.7837,34.7916,272200.0
2013-05-23 09:55:00,43.59,43.63,43.58,43.62,116100.0,34.7996,34.8316,34.7916,34.8236,116100.0
2013-05-23 10:00:00,43.62,43.67,43.55,43.67,356500.0,34.8236,34.8635,34.7677,34.8635,356500.0
2013-05-23 10:05:00,43.67,43.68,43.64,43.67,128800.0,34.8635,34.8715,34.8395,34.8635,128800.0
2013-05-23 10:10:00,43.67,43.77,43.67,43.7,341800.0,34.8635,34.9433,34.8635,34.8874,341800.0
2013-05-23 10:15:00,43.7,43.72,43.66,43.68,363600.0,34.8874,34.9034,34.8555,34.8715,363600.0
2013-05-23 10:20:00,43.67,43.73,43.65,43.71,107000.0,34.8635,34.9114,34.8475,34.8954,107000.0
2013-05-23 10:25:00,43.71,43.73,43.66,43.66,99700.0,34.8954,34.9114,34.8555,34.8555,99700.0
2013-05-23 10:30:00,43.66,43.7,43.66,43.67,99000.0,34.8555,34.8874,34.8555,34.8635,99000.0
2013-05-23 10:35:00,43.67,43.69,43.63,43.64,95600.0,34.8635,34.8795,34.8316,34.8395,95600.0
2013-05-23 10:40:00,43.64,43.64,43.59,43.6,160700.0,34.8395,34.8395,34.7996,34.8076,160700.0
2013-05-23 10:45:00,43.6,43.62,43.57,43.58,176300.0,34.8076,34.8236,34.7837,34.7916,176300.0
2013-05-23 10:50:00,43.59,43.68,43.58,43.67,120500.0,34.7996,34.8715,34.7916,34.8635,120500.0
2013-05-23 10:55:00,43.66,43.67,43.6,43.62,118800.0,34.8555,34.8635,34.8076,34.8236,118800.0
2013-05-23 11:00:00,43.62,43.67,43.62,43.66,125800.0,34.8236,34.8635,34.8236,34.8555,125800.0
2013-05-23 11:05:00,43.66,43.74,43.66,43.73,417200.0,34.8555,34.9194,34.8555,34.9114,417200.0
2013-05-23 11:10:00,43.73,43.79,43.72,43.79,176900.0,34.9114,34.9593,34.9034,34.9593,176900.0
2013-05-23 11:15:00,43.79,43.8,43.76,43.77,146000.0,34.9593,34.9673,34.9353,34.9433,146000.0
2013-05-23 11:20:00,43.78,43.82,43.78,43.81,99000.0,34.9513,34.9832,34.9513,34.9753,99000.0
2013-05-23 11:25:00,43.8,43.82,43.75,43.77,97000.0,34.9673,34.9832,34.9274,34.9433,97000.0
2013-05-23 11:30:00,43.76,43.8,43.75,43.78,96300.0,34.9353,34.9673,34.9274,34.9513,96300.0
2013-05-23 11:35:00,43.79,43.82,43.79,43.8,130800.0,34.9593,34.9832,34.9593,34.9673,130800.0
2013-05-23 11:40:00,43.8,43.8,43.75,43.77,107800.0,34.9673,34.9673,34.9274,34.9433,107800.0
2013-05-23 11:45:00,43.77,43.8,43.76,43.79,88700.0,34.9433,34.9673,34.9353,34.9593,88700.0
2013-05-23 11:50:00,43.8,43.84,43.8,43.8,113900.0,34.9673,34.9992,34.9673,34.9673,113900.0
2013-05-23 11:55:00,43.8,43.82,43.77,43.82,116500.0,34.9673,34.9832,34.9433,34.9832,116500.0
2013-05-23 12:00:00,43.82,43.87,43.82,43.84,87000.0,34.9832,35.0232,34.9832,34.9992,87000.0
2013-05-23 12:05:00,43.85,43.91,43.85,43.89,115400.0,35.0072,35.0551,35.0072,35.0391,115400.0
2013-05-23 12:10:00,43.89,43.95,43.89,43.91,82500.0,35.0391,35.087,35.0391,35.0551,82500.0
2013-05-23 12:15:00,43.91,43.91,43.87,43.9,51000.0,35.0551,35.0551,35.0232,35.0471,51000.0
2013-05-23 12:20:00,43.9,43.92,43.87,43.88,70400.0,35.0471,35.0631,35.0232,35.0311,70400.0
2013-05-23 12:25:00,43.88,43.9,43.84,43.84,64100.0,35.0311,35.0471,34.9992,34.9992,64100.0
2013-05-23 12:30:00,43.84,43.85,43.82,43.83,32100.0,34.9992,35.0072,34.9832,34.9912,32100.0
2013-05-23 12:35:00,43.82,43.83,43.78,43.79,140300.0,34.9832,34.9912,34.9513,34.9593,140300.0
2013-05-23 12:40:00,43.79,43.8,43.75,43.77,115800.0,34.9593,34.9673,34.9274,34.9433,115800.0
2013-05-23 12:45:00,43.78,43.82,43.78,43.82,34400.0,34.9513,34.9832,34.9513,34.9832,34400.0
2013-05-23 12:50:00,43.82,43.85,43.8,43.85,32900.0,34.9832,35.0072,34.9673,35.0072,32900.0
2013-05-23 12:55:00,43.86,43.86,43.81,43.82,100600.0,35.0152,35.0152,34.9753,34.9832,100600.0
2013-05-23 13:00:00,43.82,43.83,43.8,43.82,36900.0,34.9832,34.9912,34.9673,34.9832,36900.0
2013-05-23 13:05:00,43.81,43.83,43.76,43.78,121700.0,34.9753,34.9912,34.9353,34.9513,121700.0
2013-05-23 13:10:00,43.79,43.8,43.75,43.79,102900.0,34.9593,34.9673,34.9274,34.9593,102900.0
2013-05-23 13:15:00,43.79,43.79,43.76,43.77,92200.0,34.9593,34.9593,34.9353,34.9433,92200.0
2013-05-23 13:20:00,43.76,43.77,43.73,43.75,86400.0,34.9353,34.9433,34.9114,34.9274,86400.0
2013-05-23 13:25:00,43.75,43.75,43.7,43.73,48500.0,34.9274,34.9274,34.8874,34.9114,48500.0
2013-05-23 13:30:00,43.73,43.76,43.72,43.73,39300.0,34.9114,34.9353,34.9034,34.9114,39300.0
2013-05-23 13:35:00,43.74,43.77,43.74,43.76,36400.0,34.9194,34.9433,34.9194,34.9353,36400.0
2013-05-23 13:40:00,43.76,43.76,43.71,43.73,116400.0,34.9353,34.9353,34.8954,34.9114,116400.0
2013-05-23 13:45:00,43.73,43.73,43.69,43.73,42700.0,34.9114,34.9114,34.8795,34.9114,42700.0
2013-05-23 13:50:00,43.73,43.76,43.73,43.73,29500.0,34.9114,34.9353,34.9114,34.9114,29500.0
2013-05-23 13:55:00,43.74,43.84,43.74,43.84,69400.0,34.9194,34.9992,34.9194,34.9992,69400.0
2013-05-23 14:00:00,43.83,43.83,43.79,43.82,147700.0,34.9912,34.9912,34.9593,34.9832,147700.0
2013-05-23 14:05:00,43.81,43.88,43.81,43.87,152300.0,34.9753,35.0311,34.9753,35.0232,152300.0
2013-05-23 14:10:00,43.87,43.88,43.85,43.86,118400.0,35.0232,35.0311,35.0072,35.0152,118400.0
2013-05-23 14:15:00,43.86,43.89,43.86,43.89,167500.0,35.0152,35.0391,35.0152,35.0391,167500.0
2013-05-23 14:20:00,43.89,43.91,43.87,43.87,28400.0,35.0391,35.0551,35.0232,35.0232,28400.0
2013-05-23 14:25:00,43.88,43.9,43.86,43.86,51900.0,35.0311,35.0471,35.0152,35.0152,51900.0
2013-05-23 14:30:00,43.86,43.86,43.79,43.8,85400.0,35.0152,35.0152,34.9593,34.9673,85400.0
2013-05-23 14:35:00,43.81,43.82,43.8,43.82,8700.0,34.9753,34.9832,34.9673,34.9832,8700.0
2013-05-23 14:40:00,43.82,43.91,43.82,43.9,129100.0,34.9832,35.0551,34.9832,35.0471,129100.0
2013-05-23 14:45:00,43.91,43.93,43.87,43.93,144800.0,35.0551,35.0711,35.0232,35.0711,144800.0
2013-05-23 14:50:00,43.93,43.94,43.89,43.89,117600.0,35.0711,35.079,35.0391,35.0391,117600.0
2013-05-23 14:55:00,43.89,43.91,43.86,43.88,30700.0,35.0391,35.0551,35.0152,35.0311,30700.0
2013-05-23 15:00:00,43.88,43.91,43.84,43.85,68200.0,35.0311,35.0551,34.9992,35.0072,68200.0
2013-05-23 15:05:00,43.84,43.88,43.84,43.87,165600.0,34.9992,35.0311,34.9992,35.0232,165600.0
2013-05-23 15:10:00,43.87,43.91,43.87,43.88,90300.0,35.0232,35.0551,35.0232,35.0311,90300.0
2013-05-23 15:15:00,43.88,43.88,43.8,43.81,186000.0,35.0311,35.0311,34.9673,34.9753,186000.0
2013-05-23 15:20:00,43.81,43.85,43.81,43.81,85700.0,34.9753,35.0072,34.9753,34.9753,85700.0
2013-05-23 15:25:00,43.8,43.85,43.8,43.84,98000.0,34.9673,35.0072,34.9673,34.9992,98000.0
2013-05-23 15:30:00,43.84,43.89,43.83,43.84,136200.0,34.9992,35.0391,34.9912,34.9992,136200.0
2013-05-23 15:35:00,43.85,43.86,43.8,43.81,182900.0,35.0072,35.0152,34.9673,34.9753,182900.0
2013-05-23 15:40:00,43.81,43.85,43.81,43.83,129100.0,34.9753,35.0072,34.9753,34.9912,129100.0
2013-05-23 15:45:00,43.83,43.86,43.78,43.79,203100.0,34.9912,35.0152,34.9513,34.9593,203100.0
2013-05-23 15:50:00,43.8,43.84,43.78,43.82,231500.0,34.9673,34.9992,34.9513,34.9832,231500.0
2013-05-23 15:55:00,43.82,43.85,43.8,43.83,409800.0,34.9832,35.0072,34.9673,34.9912,409800.0
2013-05-24 09:30:00,43.58,43.61,43.53,43.61,88200.0,34.7916,34.8156,34.7517,34.8156,88200.0
2013-05-24 09:35:00,43.61,43.67,43.6,43.63,96300.0,34.8156,34.8635,34.8076,34.8316,96300.0
2013-05-24 09:40:00,43.62,43.64,43.56,43.6,97800.0,34.8236,34.8395,34.7757,34.8076,97800.0
2013-05-24 09:45:00,43.6,43.62,43.55,43.55,110700.0,34.8076,34.8236,34.7677,34.7677,110700.0
2013-05-24 09:50:00,43.55,43.55,43.49,43.55,120900.0,34.7677,34.7677,34.7198,34.7677,120900.0
2013-05-24 09:55:00,43.55,43.57,43.5,43.5,216500.0,34.7677,34.7837,34.7278,34.7278,216500.0
2013-05-24 10:00:00,43.5,43.5,43.42,43.43,106700.0,34.7278,34.7278,34.6639,34.6719,106700.0
2013-05-24 10:05:00,43.42,43.46,43.39,43.45,180900.0,34.6639,34.6958,34.64,34.6879,180900.0
2013-05-24 10:10:00,43.45,43.47,43.41,43.43,119000.0,34.6879,34.7038,34.6559,34.6719,119000.0
2013-05-24 10:15:00,43.42,43.47,43.41,43.45,119000.0,34.6639,34.7038,34.6559,34.6879,119000.0
2013-05-24 10:20:00,43.44,43.44,43.38,43.4,52200.0,34.6799,34.6799,34.632,34.6479,52200.0
2013-05-24 10:25:00,43.39,43.46,43.38,43.46,311000.0,34.64,34.6958,34.632,34.6958,311000.0
2013-05-24 10:30:00,43.46,43.52,43.46,43.48,137900.0,34.6958,34.7437,34.6958,34.7118,137900.0
2013-05-24 10:35:00,43.48,43.57,43.47,43.56,162100.0,34.7118,34.7837,34.7038,34.7757,162100.0
2013-05-24 10:40:00,43.56,43.57,43.52,43.53,80100.0,34.7757,34.7837,34.7437,34.7517,80100.0
2013-05-24 10:45:00,43.53,43.54,43.48,43.48,66900.0,34.7517,34.7597,34.7118,34.7118,66900.0
2013-05-24 10:50:00,43.48,43.52,43.46,43.52,72900.0,34.7118,34.7437,34.6958,34.7437,72900.0
2013-05-24 10:55:00,43.52,43.55,43.49,43.55,46600.0,34.7437,34.7677,34.7198,34.7677,46600.0
2013-05-24 11:00:00,43.54,43.54,43.48,43.52,90400.0,34.7597,34.7597,34.7118,34.7437,90400.0
2013-05-24 11:05:00,43.52,43.55,43.5,43.55,94200.0,34.7437,34.7677,34.7278,34.7677,94200.0
2013-05-24 11:10:00,43.56,43.57,43.53,43.55,77600.0,34.7757,34.7837,34.7517,34.7677,77600.0
2013-05-24 11:15:00,43.55,43.57,43.52,43.52,86100.0,34.7677,34.7837,34.7437,34.7437,86100.0
2013-05-24 11:20:00,43.53,43.54,43.48,43.49,50900.0,34.7517,34.7597,34.7118,34.7198,50900.0
2013-05-24 11:25:00,43.5,43.51,43.49,43.5,52800.0,34.7278,34.7358,34.7198,34.7278,52800.0
2013-05-24 11:30:00,43.5,43.52,43.48,43.51,44300.0,34.7278,34.7437,34.7118,34.7358,44300.0
2013-05-24 11:35:00,43.51,43.56,43.51,43.56,64600.0,34.7358,34.7757,34.7358,34.7757,64600.0
2013-05-24 11:40:00,43.56,43.6,43.56,43.58,77500.0,34.7757,34.8076,34.7757,34.7916,77500.0
2013-05-24 11:45:00,43.58,43.59,43.56,43.56,58900.0,34.7916,34.7996,34.7757,34.7757,58900.0
2013-05-24 11:50:00,43.55,43.56,43.54,43.55,90000.0,34.7677,34.7757,34.7597,34.7677,90000.0
2013-05-24 11:55:00,43.56,43.61,43.56,43.6,45800.0,34.7757,34.8156,34.7757,34.8076,45800.0
2013-05-24 12:00:00,43.6,43.63,43.59,43.61,45400.0,34.8076,34.8316,34.7996,34.8156,45400.0
2013-05-24 12:05:00,43.61,43.64,43.6,43.63,42900.0,34.8156,34.8395,34.8076,34.8316,42900.0
2013-05-24 12:10:00,43.63,43.63,43.58,43.6,158100.0,34.8316,34.8316,34.7916,34.8076,158100.0
2013-05-24 12:15:00,43.61,43.64,43.6,43.63,74300.0,34.8156,34.8395,34.8076,34.8316,74300.0
2013-05-24 12:20:00,43.64,43.64,43.61,43.61,36500.0,34.8395,34.8395,34.8156,34.8156,36500.0
2013-05-24 12:25:00,43.6,43.65,43.59,43.64,39800.0,34.8076,34.8475,34.7996,34.8395,39800.0
2013-05-24 12:30:00,43.64,43.64,43.6,43.6,34200.0,34.8395,34.8395,34.8076,34.8076,34200.0
2013-05-24 12:35:00,43.6,43.61,43.56,43.59,75400.0,34.8076,34.8156,34.7757,34.7996,75400.0
2013-05-24 12:40:00,43.59,43.62,43.59,43.6,25500.0,34.7996,34.8236,34.7996,34.8076,25500.0
2013-05-24 12:45:00,43.61,43.62,43.59,43.61,70700.0,34.8156,34.8236,34.7996,34.8156,70700.0
2013-05-24 12:50:00,43.62,43.63,43.62,43.63,21300.0,34.8236,34.8316,34.8236,34.8316,21300.0
2013-05-24 12:55:00,43.64,43.64,43.59,43.6,28200.0,34.8395,34.8395,34.7996,34.8076,28200.0
2013-05-24 13:00:00,43.6,43.63,43.6,43.61,39500.0,34.8076,34.8316,34.8076,34.8156,39500.0
2013-05-24 13:05:00,43.62,43.67,43.62,43.66,109800.0,34.8236,34.8635,34.8236,34.8555,109800.0
2013-05-24 13:10:00,43.66,43.67,43.63,43.66,79400.0,34.8555,34.8635,34.8316,34.8555,79400.0
2013-05-24 13:15:00,43.66,43.71,43.66,43.7,47700.0,34.8555,34.8954,34.8555,34.8874,47700.0
2013-05-24 13:20:00,43.7,43.72,43.69,43.72,35100.0,34.8874,34.9034,34.8795,34.9034,35100.0
2013-05-24 13:25:00,43.71,43.71,43.7,43.71,28100.0,34.8954,34.8954,34.8874,34.8954,28100.0
2013-05-24 13:30:00,43.72,43.72,43.7,43.72,29900.0,34.9034,34.9034,34.8874,34.9034,29900.0
2013-05-24 13:35:00,43.72,43.72,43.68,43.68,24700.0,34.9034,34.9034,34.8715,34.8715,24700.0
2013-05-24 13:40:00,43.68,43.69,43.66,43.69,61400.0,34.8715,34.8795,34.8555,34.8795,61400.0
2013-05-24 13:45:00,43.69,43.69,43.66,43.68,137200.0,34.8795,34.8795,34.8555,34.8715,137200.0
2013-05-24 13:50:00,43.68,43.69,43.66,43.67,87600.0,34.8715,34.8795,34.8555,34.8635,87600.0
2013-05-24 13:55:00,43.67,43.7,43.67,43.7,93900.0,34.8635,34.8874,34.8635,34.8874,93900.0
2013-05-24 14:00:00,43.7,43.7,43.67,43.69,35300.0,34.8874,34.8874,34.8635,34.8795,35300.0
2013-05-24 14:05:00,43.69,43.7,43.68,43.69,50400.0,34.8795,34.8874,34.8715,34.8795,50400.0
2013-05-24 14:10:00,43.7,43.73,43.68,43.72,138400.0,34.8874,34.9114,34.8715,34.9034,138400.0
2013-05-24 14:15:00,43.72,43.78,43.72,43.77,72500.0,34.9034,34.9513,34.9034,34.9433,72500.0
2013-05-24 14:20:00,43.77,43.77,43.73,43.74,53600.0,34.9433,34.9433,34.9114,34.9194,53600.0
2013-05-24 14:25:00,43.74,43.75,43.72,43.74,44100.0,34.9194,34.9274,34.9034,34.9194,44100.0
2013-05-24 14:30:00,43.73,43.74,43.69,43.69,99200.0,34.9114,34.9194,34.8795,34.8795,99200.0
2013-05-24 14:35:00,43.7,43.7,43.68,43.7,120300.0,34.8874,34.8874,34.8715,34.8874,120300.0
2013-05-24 14:40:00,43.69,43.72,43.69,43.71,74500.0,34.8795,34.9034,34.8795,34.8954,74500.0
2013-05-24 14:45:00,43.71,43.72,43.7,43.7,132500.0,34.8954,34.9034,34.8874,34.8874,132500.0
2013-05-24 14:50:00,43.7,43.74,43.69,43.73,93700.0,34.8874,34.9194,34.8795,34.9114,93700.0
2013-05-24 14:55:00,43.73,43.73,43.69,43.72,98900.0,34.9114,34.9114,34.8795,34.9034,98900.0
2013-05-24 15:00:00,43.71,43.73,43.7,43.71,117400.0,34.8954,34.9114,34.8874,34.8954,117400.0
2013-05-24 15:05:00,43.71,43.75,43.71,43.75,80600.0,34.8954,34.9274,34.8954,34.9274,80600.0
2013-05-24 15:10:00,43.75,43.75,43.72,43.74,98000.0,34.9274,34.9274,34.9034,34.9194,98000.0
2013-05-24 15:15:00,43.74,43.74,43.7,43.7,102900.0,34.9194,34.9194,34.8874,34.8874,102900.0
2013-05-24 15:20:00,43.7,43.74,43.7,43.7,180400.0,34.8874,34.9194,34.8874,34.8874,180400.0
2013-05-24 15:25:00,43.7,43.71,43.67,43.69,431800.0,34.8874,34.8954,34.8635,34.8795,431800.0
2013-05-24 15:30:00,43.69,43.7,43.66,43.67,214800.0,34.8795,34.8874,34.8555,34.8635,214800.0
2013-05-24 15:35:00,43.67,43.67,43.62,43.63,328200.0,34.8635,34.8635,34.8236,34.8316,328200.0
2013-05-24 15:40:00,43.63,43.66,43.62,43.64,231600.0,34.8316,34.8555,34.8236,34.8395,231600.0
2013-05-24 15:45:00,43.65,43.66,43.63,43.65,286000.0,34.8475,34.8555,34.8316,34.8475,286000.0
2013-05-24 15:50:00,43.64,43.66,43.62,43.66,532600.0,34.8395,34.8555,34.8236,34.8555,532600.0
2013-05-24 15:55:00,43.66,43.73,43.65,43.72,590700.0,34.8555,34.9114,34.8475,34.9034,590700.0
2013-05-28 09:30:00,44.25,44.26,44.16,44.17,165000.0,35.3265,35.3345,35.2547,35.2627,165000.0
2013-05-28 09:35:00,44.18,44.2,44.09,44.1,79300.0,35.2706,35.2866,35.1988,35.2068,79300.0
2013-05-28 09:40:00,44.09,44.14,44.06,44.14,227700.0,35.1988,35.2387,35.1748,35.2387,227700.0
2013-05-28 09:45:00,44.15,44.19,44.14,44.19,111000.0,35.2467,35.2786,35.2387,35.2786,111000.0
2013-05-28 09:50:00,44.19,44.25,44.19,44.24,135500.0,35.2786,35.3265,35.2786,35.3185,135500.0
2013-05-28 09:55:00,44.24,44.28,44.22,44.28,173800.0,35.3185,35.3505,35.3026,35.3505,173800.0
2013-05-28 10:00:00,44.29,44.29,44.22,44.25,190400.0,35.3585,35.3585,35.3026,35.3265,190400.0
2013-05-28 10:05:00,44.26,44.32,44.25,44.31,117100.0,35.3345,35.3824,35.3265,35.3744,117100.0
2013-05-28 10:10:00,44.31,44.31,44.26,44.29,54000.0,35.3744,35.3744,35.3345,35.3585,54000.0
2013-05-28 10:15:00,44.29,44.31,44.27,44.3,187300.0,35.3585,35.3744,35.3425,35.3664,187300.0
2013-05-28 10:20:00,44.31,44.33,44.3,44.32,37900.0,35.3744,35.3904,35.3664,35.3824,37900.0
2013-05-28 10:25:00,44.33,44.33,44.29,44.32,44200.0,35.3904,35.3904,35.3585,35.3824,44200.0
2013-05-28 10:30:00,44.3,44.33,44.28,44.33,2654100.0,35.3664,35.3904,35.3505,35.3904,2654100.0
2013-05-28 10:35:00,44.33,44.34,44.31,44.33,362200.0,35.3904,35.3984,35.3744,35.3904,362200.0
2013-05-28 10:40:00,44.33,44.35,44.31,44.32,324700.0,35.3904,35.4064,35.3744,35.3824,324700.0
2013-05-28 10:45:00,44.31,44.34,44.29,44.34,32600.0,35.3744,35.3984,35.3585,35.3984,32600.0
2013-05-28 10:50:00,44.34,44.34,44.3,44.34,353700.0,35.3984,35.3984,35.3664,35.3984,353700.0
2013-05-28 10:55:00,44.34,44.34,44.3,44.32,580900.0,35.3984,35.3984,35.3664,35.3824,580900.0
2013-05-28 11:00:00,44.32,44.32,44.25,44.27,172000.0,35.3824,35.3824,35.3265,35.3425,172000.0
2013-05-28 11:05:00,44.26,44.27,44.21,44.21,134300.0,35.3345,35.3425,35.2946,35.2946,134300.0
2013-05-28 11:10:00,44.21,44.26,44.19,44.25,256100.0,35.2946,35.3345,35.2786,35.3265,256100.0
2013-05-28 11:15:00,44.25,44.28,44.25,44.26,194400.0,35.3265,35.3505,35.3265,35.3345,194400.0
2013-05-28 11:20:00,44.26,44.26,44.21,44.25,50600.0,35.3345,35.3345,35.2946,35.3265,50600.0
2013-05-28 11:25:00,44.25,44.28,44.24,44.27,332700.0,35.3265,35.3505,35.3185,35.3425,332700.0
2013-05-28 11:30:00,44.27,44.27,44.22,44.23,476600.0,35.3425,35.3425,35.3026,35.3106,476600.0
2013-05-28 11:35:00,44.23,44.23,44.17,44.19,66200.0,35.3106,35.3106,35.2627,35.2786,66200.0
2013-05-28 11:40:00,44.2,44.21,44.17,44.19,52300.0,35.2866,35.2946,35.2627,35.2786,52300.0
2013-05-28 11:45:00,44.18,44.18,44.15,44.17,64000.0,35.2706,35.2706,35.2467,35.2627,64000.0
2013-05-28 11:50:00,44.17,44.21,44.16,44.18,55700.0,35.2627,35.2946,35.2547,35.2706,55700.0
2013-05-28 11:55:00,44.18,44.18,44.1,44.1,172800.0,35.2706,35.2706,35.2068,35.2068,172800.0
2013-05-28 12:00:00,44.09,44.13,44.08,44.13,22000.0,35.1988,35.2307,35.1908,35.2307,22000.0
2013-05-28 12:05:00,44.13,44.15,44.11,44.15,81300.0,35.2307,35.2467,35.2148,35.2467,81300.0
2013-05-28 12:10:00,44.15,44.16,44.13,44.14,33500.0,35.2467,35.2547,35.2307,35.2387,33500.0
2013-05-28 12:15:00,44.14,44.14,44.12,44.14,22300.0,35.2387,35.2387,35.2227,35.2387,22300.0
2013-05-28 12:20:00,44.14,44.16,44.14,44.14,21600.0,35.2387,35.2547,35.2387,35.2387,21600.0
2013-05-28 12:25:00,44.14,44.14,44.12,44.13,62600.0,35.2387,35.2387,35.2227,35.2307,62600.0
2013-05-28 12:30:00,44.12,44.13,44.09,44.12,79800.0,35.2227,35.2307,35.1988,35.2227,79800.0
2013-05-28 12:35:00,44.11,44.14,44.09,44.14,43400.0,35.2148,35.2387,35.1988,35.2387,43400.0
2013-05-28 12:40:00,44.14,44.19,44.14,44.17,43200.0,35.2387,35.2786,35.2387,35.2627,43200.0
2013-05-28 12:45:00,44.17,44.17,44.12,44.14,28900.0,35.2627,35.2627,35.2227,35.2387,28900.0
2013-05-28 12:50:00,44.14,44.14,44.1,44.12,23900.0,35.2387,35.2387,35.2068,35.2227,23900.0
2013-05-28 12:55:00,44.12,44.16,44.12,44.16,35700.0,35.2227,35.2547,35.2227,35.2547,35700.0
2013-05-28 13:00:00,44.15,44.21,44.15,44.19,101600.0,35.2467,35.2946,35.2467,35.2786,101600.0
2013-05-28 13:05:00,44.19,44.19,44.15,44.16,77900.0,35.2786,35.2786,35.2467,35.2547,77900.0
2013-05-28 13:10:00,44.16,44.16,44.14,44.15,27300.0,35.2547,35.2547,35.2387,35.2467,27300.0
2013-05-28 13:15:00,44.15,44.17,44.13,44.16,50200.0,35.2467,35.2627,35.2307,35.2547,50200.0
2013-05-28 13:20:00,44.16,44.16,44.12,44.13,49500.0,35.2547,35.2547,35.2227,35.2307,49500.0
2013-05-28 13:25:00,44.13,44.15,44.1,44.11,107800.0,35.2307,35.2467,35.2068,35.2148,107800.0
2013-05-28 13:30:00,44.12,44.13,44.07,44.09,46500.0,35.2227,35.2307,35.1828,35.1988,46500.0
2013-05-28 13:35:00,44.09,44.13,44.08,44.09,111000.0,35.1988,35.2307,35.1908,35.1988,111000.0
2013-05-28 13:40:00,44.09,44.1,44.03,44.03,80200.0,35.1988,35.2068,35.1509,35.1509,80200.0
2013-05-28 13:45:00,44.04,44.06,44.01,44.04,93600.0,35.1589,35.1748,35.1349,35.1589,93600.0
2013-05-28 13:50:00,44.04,44.05,44.02,44.03,63700.0,35.1589,35.1669,35.1429,35.1509,63700.0
2013-05-28 13:55:00,44.02,44.04,43.98,44.0,167500.0,35.1429,35.1589,35.111,35.1269,167500.0
2013-05-28 14:00:00,43.99,44.0,43.93,43.97,111300.0,35.119,35.1269,35.0711,35.103,111300.0
2013-05-28 14:05:00,43.97,43.98,43.95,43.98,30700.0,35.103,35.111,35.087,35.111,30700.0
2013-05-28 14:10:00,43.98,43.98,43.91,43.91,113300.0,35.111,35.111,35.0551,35.0551,113300.0
2013-05-28 14:15:00,43.91,43.98,43.9,43.98,79200.0,35.0551,35.111,35.0471,35.111,79200.0
2013-05-28 14:20:00,43.98,43.98,43.96,43.97,81100.0,35.111,35.111,35.095,35.103,81100.0
2013-05-28 14:25:00,43.97,43.97,43.9,43.93,83100.0,35.103,35.103,35.0471,35.0711,83100.0
2013-05-28 14:30:00,43.93,43.95,43.91,43.91,100600.0,35.0711,35.087,35.0551,35.0551,100600.0
2013-05-28 14:35:00,43.91,43.92,43.86,43.86,118000.0,35.0551,35.0631,35.0152,35.0152,118000.0
2013-05-28 14:40:00,43.86,43.94,43.86,43.91,160800.0,35.0152,35.079,35.0152,35.0551,160800.0
2013-05-28 14:45:00,43.91,43.94,43.88,43.92,69700.0,35.0551,35.079,35.0311,35.0631,69700.0
2013-05-28 14:50:00,43.92,43.98,43.91,43.95,160000.0,35.0631,35.111,35.0551,35.087,160000.0
2013-05-28 14:55:00,43.95,43.96,43.93,43.94,112800.0,35.087,35.095,35.0711,35.079,112800.0
2013-05-28 15:00:00,43.94,43.96,43.9,43.94,119600.0,35.079,35.095,35.0471,35.079,119600.0
2013-05-28 15:05:00,43.94,43.98,43.94,43.94,102100.0,35.079,35.111,35.079,35.079,102100.0
2013-05-28 15:10:00,43.94,43.95,43.9,43.93,264000.0,35.079,35.087,35.0471,35.0711,264000.0
2013-05-28 15:15:00,43.93,43.98,43.93,43.98,285500.0,35.0711,35.111,35.0711,35.111,285500.0
2013-05-28 15:20:00,43.98,44.0,43.95,43.97,346300.0,35.111,35.1269,35.087,35.103,346300.0
2013-05-28 15:25:00,43.96,43.97,43.94,43.95,183800.0,35.095,35.103,35.079,35.087,183800.0
2013-05-28 15:30:00,43.95,44.0,43.94,43.98,137100.0,35.087,35.1269,35.079,35.111,137100.0
2013-05-28 15:35:00,43.99,44.04,43.99,44.03,188500.0,35.119,35.1589,35.119,35.1509,188500.0
2013-05-28 15:40:00,44.02,44.05,44.01,44.01,204500.0,35.1429,35.1669,35.1349,35.1349,204500.0
2013-05-28 15:45:00,44.01,44.02,43.97,44.0,225800.0,35.1349,35.1429,35.103,35.1269,225800.0
2013-05-28 15:50:00,44.0,44.0,43.97,43.98,288100.0,35.1269,35.1269,35.103,35.111,288100.0
2013-05-28 15:55:00,43.97,43.99,43.95,43.95,556600.0,35.103,35.119,35.087,35.087,556600.0
2013-05-29 09:30:00,43.72,43.73,43.61,43.69,126800.0,34.9034,34.9114,34.8156,34.8795,126800.0
2013-05-29 09:35:00,43.69,43.75,43.67,43.67,287700.0,34.8795,34.9274,34.8635,34.8635,287700.0
2013-05-29 09:40:00,43.68,43.69,43.58,43.58,157400.0,34.8715,34.8795,34.7916,34.7916,157400.0
2013-05-29 09:45:00,43.58,43.69,43.55,43.68,188900.0,34.7916,34.8795,34.7677,34.8715,188900.0
2013-05-29 09:50:00,43.69,43.71,43.66,43.68,135300.0,34.8795,34.8954,34.8555,34.8715,135300.0
2013-05-29 09:55:00,43.69,43.72,43.66,43.69,143400.0,34.8795,34.9034,34.8555,34.8795,143400.0
2013-05-29 10:00:00,43.69,43.85,43.68,43.84,326000.0,34.8795,35.0072,34.8715,34.9992,326000.0
2013-05-29 10:05:00,43.84,43.85,43.78,43.8,171100.0,34.9992,35.0072,34.9513,34.9673,171100.0
2013-05-29 10:10:00,43.8,43.84,43.78,43.82,62500.0,34.9673,34.9992,34.9513,34.9832,62500.0
2013-05-29 10:15:00,43.81,43.88,43.79,43.87,225200.0,34.9753,35.0311,34.9593,35.0232,225200.0
2013-05-29 10:20:00,43.87,43.87,43.7,43.7,109000.0,35.0232,35.0232,34.8874,34.8874,109000.0
2013-05-29 10:25:00,43.71,43.71,43.66,43.71,151800.0,34.8954,34.8954,34.8555,34.8954,151800.0
2013-05-29 10:30:00,43.7,43.71,43.66,43.68,178600.0,34.8874,34.8954,34.8555,34.8715,178600.0
2013-05-29 10:35:00,43.68,43.71,43.68,43.68,53900.0,34.8715,34.8954,34.8715,34.8715,53900.0
2013-05-29 10:40:00,43.69,43.7,43.61,43.65,221800.0,34.8795,34.8874,34.8156,34.8475,221800.0
2013-05-29 10:45:00,43.64,43.67,43.61,43.61,114500.0,34.8395,34.8635,34.8156,34.8156,114500.0
2013-05-29 10:50:00,43.61,43.65,43.58,43.64,216900.0,34.8156,34.8475,34.7916,34.8395,216900.0
2013-05-29 10:55:00,43.63,43.64,43.58,43.59,54000.0,34.8316,34.8395,34.7916,34.7996,54000.0
2013-05-29 11:00:00,43.59,43.63,43.56,43.62,168400.0,34.7996,34.8316,34.7757,34.8236,168400.0
2013-05-29 11:05:00,43.61,43.61,43.57,43.59,45600.0,34.8156,34.8156,34.7837,34.7996,45600.0
2013-05-29 11:10:00,43.59,43.66,43.59,43.65,134800.0,34.7996,34.8555,34.7996,34.8475,134800.0
2013-05-29 11:15:00,43.64,43.66,43.63,43.65,99200.0,34.8395,34.8555,34.8316,34.8475,99200.0
2013-05-29 11:20:00,43.65,43.67,43.63,43.67,85500.0,34.8475,34.8635,34.8316,34.8635,85500.0
2013-05-29 11:25:00,43.66,43.7,43.65,43.67,171300.0,34.8555,34.8874,34.8475,34.8635,171300.0
2013-05-29 11:30:00,43.68,43.72,43.65,43.66,138600.0,34.8715,34.9034,34.8475,34.8555,138600.0
2013-05-29 11:35:00,43.65,43.67,43.64,43.67,69100.0,34.8475,34.8635,34.8395,34.8635,69100.0
2013-05-29 11:40:00,43.66,43.67,43.64,43.67,46300.0,34.8555,34.8635,34.8395,34.8635,46300.0
2013-05-29 11:45:00,43.68,43.74,43.68,43.74,122000.0,34.8715,34.9194,34.8715,34.9194,122000.0
2013-05-29 11:50:00,43.73,43.74,43.7,43.71,84900.0,34.9114,34.9194,34.8874,34.8954,84900.0
2013-05-29 11:55:00,43.72,43.75,43.71,43.72,76500.0,34.9034,34.9274,34.8954,34.9034,76500.0
2013-05-29 12:00:00,43.72,43.75,43.72,43.72,80100.0,34.9034,34.9274,34.9034,34.9034,80100.0
2013-05-29 12:05:00,43.72,43.73,43.67,43.67,96900.0,34.9034,34.9114,34.8635,34.8635,96900.0
2013-05-29 12:10:00,43.67,43.71,43.67,43.69,57400.0,34.8635,34.8954,34.8635,34.8795,57400.0
2013-05-29 12:15:00,43.69,43.73,43.69,43.72,32000.0,34.8795,34.9114,34.8795,34.9034,32000.0
2013-05-29 12:20:00,43.71,43.72,43.69,43.69,19100.0,34.8954,34.9034,34.8795,34.8795,19100.0
2013-05-29 12:25:00,43.7,43.7,43.66,43.69,62900.0,34.8874,34.8874,34.8555,34.8795,62900.0
2013-05-29 12:30:00,43.69,43.71,43.66,43.67,163500.0,34.8795,34.8954,34.8555,34.8635,163500.0
2013-05-29 12:35:00,43.67,43.68,43.65,43.67,90400.0,34.8635,34.8715,34.8475,34.8635,90400.0
2013-05-29 12:40:00,43.67,43.67,43.66,43.66,23200.0,34.8635,34.8635,34.8555,34.8555,23200.0
2013-05-29 12:45:00,43.66,43.66,43.59,43.59,114100.0,34.8555,34.8555,34.7996,34.7996,114100.0
2013-05-29 12:50:00,43.59,43.61,43.57,43.58,74900.0,34.7996,34.8156,34.7837,34.7916,74900.0
2013-05-29 12:55:00,43.58,43.62,43.58,43.61,38000.0,34.7916,34.8236,34.7916,34.8156,38000.0
2013-05-29 13:00:00,43.61,43.64,43.6,43.64,141200.0,34.8156,34.8395,34.8076,34.8395,141200.0
2013-05-29 13:05:00,43.63,43.65,43.62,43.62,48100.0,34.8316,34.8475,34.8236,34.8236,48100.0
2013-05-29 13:10:00,43.61,43.62,43.56,43.59,105200.0,34.8156,34.8236,34.7757,34.7996,105200.0
2013-05-29 13:15:00,43.58,43.62,43.57,43.61,137700.0,34.7916,34.8236,34.7837,34.8156,137700.0
2013-05-29 13:20:00,43.61,43.64,43.61,43.61,30700.0,34.8156,34.8395,34.8156,34.8156,30700.0
2013-05-29 13:25:00,43.62,43.69,43.61,43.69,202100.0,34.8236,34.8795,34.8156,34.8795,202100.0
2013-05-29 13:30:00,43.69,43.69,43.65,43.66,51200.0,34.8795,34.8795,34.8475,34.8555,51200.0
2013-05-29 13:35:00,43.66,43.76,43.66,43.76,43800.0,34.8555,34.9353,34.8555,34.9353,43800.0
2013-05-29 13:40:00,43.76,43.79,43.75,43.79,79400.0,34.9353,34.9593,34.9274,34.9593,79400.0
2013-05-29 13:45:00,43.78,43.8,43.76,43.79,33600.0,34.9513,34.9673,34.9353,34.9593,33600.0
2013-05-29 13:50:00,43.79,43.82,43.78,43.78,106800.0,34.9593,34.9832,34.9513,34.9513,106800.0
2013-05-29 13:55:00,43.78,43.87,43.78,43.84,107300.0,34.9513,35.0232,34.9513,34.9992,107300.0
2013-05-29 14:00:00,43.85,43.85,43.8,43.81,139800.0,35.0072,35.0072,34.9673,34.9753,139800.0
2013-05-29 14:05:00,43.81,43.88,43.8,43.86,260200.0,34.9753,35.0311,34.9673,35.0152,260200.0
2013-05-29 14:10:00,43.86,43.89,43.84,43.86,52100.0,35.0152,35.0391,34.9992,35.0152,52100.0
2013-05-29 14:15:00,43.86,43.88,43.84,43.85,67500.0,35.0152,35.0311,34.9992,35.0072,67500.0
2013-05-29 14:20:00,43.85,43.88,43.85,43.86,30600.0,35.0072,35.0311,35.0072,35.0152,30600.0
2013-05-29 14:25:00,43.86,43.86,43.82,43.83,71800.0,35.0152,35.0152,34.9832,34.9912,71800.0
2013-05-29 14:30:00,43.83,43.84,43.8,43.8,77000.0,34.9912,34.9992,34.9673,34.9673,77000.0
2013-05-29 14:35:00,43.8,43.8,43.77,43.8,37300.0,34.9673,34.9673,34.9433,34.9673,37300.0
2013-05-29 14:40:00,43.8,43.84,43.77,43.82,45300.0,34.9673,34.9992,34.9433,34.9832,45300.0
2013-05-29 14:45:00,43.83,43.86,43.8,43.8,96300.0,34.9912,35.0152,34.9673,34.9673,96300.0
2013-05-29 14:50:00,43.81,43.81,43.77,43.8,73100.0,34.9753,34.9753,34.9433,34.9673,73100.0
2013-05-29 14:55:00,43.8,43.82,43.75,43.75,104000.0,34.9673,34.9832,34.9274,34.9274,104000.0
2013-05-29 15:00:00,43.76,43.77,43.74,43.76,112500.0,34.9353,34.9433,34.9194,34.9353,112500.0
2013-05-29 15:05:00,43.77,43.77,43.75,43.76,74700.0,34.9433,34.9433,34.9274,34.9353,74700.0
2013-05-29 15:10:00,43.76,43.8,43.74,43.78,72200.0,34.9353,34.9673,34.9194,34.9513,72200.0
2013-05-29 15:15:00,43.78,43.79,43.74,43.75,158800.0,34.9513,34.9593,34.9194,34.9274,158800.0
2013-05-29 15:20:00,43.76,43.8,43.75,43.79,95600.0,34.9353,34.9673,34.9274,34.9593,95600.0
2013-05-29 15:25:00,43.79,43.8,43.77,43.8,38700.0,34.9593,34.9673,34.9433,34.9673,38700.0
2013-05-29 15:30:00,43.8,43.82,43.79,43.81,63700.0,34.9673,34.9832,34.9593,34.9753,63700.0
2013-05-29 15:35:00,43.81,43.81,43.77,43.79,51600.0,34.9753,34.9753,34.9433,34.9593,51600.0
2013-05-29 15:40:00,43.79,43.79,43.77,43.77,109300.0,34.9593,34.9593,34.9433,34.9433,109300.0
2013-05-29 15:45:00,43.76,43.76,43.72,43.75,188100.0,34.9353,34.9353,34.9034,34.9274,188100.0
2013-05-29 15:50:00,43.75,43.75,43.68,43.69,242500.0,34.9274,34.9274,34.8715,34.8795,242500.0
2013-05-29 15:55:00,43.69,43.74,43.67,43.71,632900.0,34.8795,34.9194,34.8635,34.8954,632900.0
2013-05-30 09:30:00,43.8,43.85,43.71,43.79,152300.0,34.9673,35.0072,34.8954,34.9593,152300.0
2013-05-30 09:35:00,43.78,43.82,43.74,43.81,402200.0,34.9513,34.9832,34.9194,34.9753,402200.0
2013-05-30 09:40:00,43.81,43.87,43.81,43.86,369100.0,34.9753,35.0232,34.9753,35.0152,369100.0
2013-05-30 09:45:00,43.86,44.03,43.86,44.02,373500.0,35.0152,35.1509,35.0152,35.1429,373500.0
2013-05-30 09:50:00,44.03,44.05,44.02,44.02,116600.0,35.1509,35.1669,35.1429,35.1429,116600.0
2013-05-30 09:55:00,44.03,44.03,44.0,44.0,86300.0,35.1509,35.1509,35.1269,35.1269,86300.0
2013-05-30 10:00:00,44.0,44.07,43.98,43.98,198200.0,35.1269,35.1828,35.111,35.111,198200.0
2013-05-30 10:05:00,43.97,44.02,43.97,43.98,112400.0,35.103,35.1429,35.103,35.111,112400.0
2013-05-30 10:10:00,43.97,44.04,43.97,43.99,229100.0,35.103,35.1589,35.103,35.119,229100.0
2013-05-30 10:15:00,44.0,44.03,43.97,43.99,131000.0,35.1269,35.1509,35.103,35.119,131000.0
2013-05-30 10:20:00,44.0,44.03,43.95,43.95,53300.0,35.1269,35.1509,35.087,35.087,53300.0
2013-05-30 10:25:00,43.95,43.97,43.94,43.96,37500.0,35.087,35.103,35.079,35.095,37500.0
2013-05-30 10:30:00,43.96,44.0,43.96,43.98,55100.0,35.095,35.1269,35.095,35.111,55100.0
2013-05-30 10:35:00,43.98,44.02,43.98,44.0,37400.0,35.111,35.1429,35.111,35.1269,37400.0
2013-05-30 10:40:00,44.01,44.06,44.01,44.06,189400.0,35.1349,35.1748,35.1349,35.1748,189400.0
2013-05-30 10:45:00,44.06,44.07,44.03,44.04,85700.0,35.1748,35.1828,35.1509,35.1589,85700.0
2013-05-30 10:50:00,44.03,44.03,43.99,44.01,47400.0,35.1509,35.1509,35.119,35.1349,47400.0
2013-05-30 10:55:00,44.02,44.07,44.02,44.05,30100.0,35.1429,35.1828,35.1429,35.1669,30100.0
2013-05-30 11:00:00,44.05,44.06,44.02,44.02,61200.0,35.1669,35.1748,35.1429,35.1429,61200.0
2013-05-30 11:05:00,44.02,44.02,43.95,43.96,134300.0,35.1429,35.1429,35.087,35.095,134300.0
2013-05-30 11:10:00,43.96,44.01,43.96,43.98,50300.0,35.095,35.1349,35.095,35.111,50300.0
2013-05-30 11:15:00,43.98,43.99,43.94,43.95,45500.0,35.111,35.119,35.079,35.087,45500.0
2013-05-30 11:20:00,43.95,44.0,43.95,44.0,21800.0,35.087,35.1269,35.087,35.1269,21800.0
2013-05-30 11:25:00,43.99,44.01,43.97,44.0,48300.0,35.119,35.1349,35.103,35.1269,48300.0
2013-05-30 11:30:00,44.0,44.02,43.99,44.0,113900.0,35.1269,35.1429,35.119,35.1269,113900.0
2013-05-30 11:35:00,44.0,44.02,43.99,44.0,31200.0,35.1269,35.1429,35.119,35.1269,31200.0
2013-05-30 11:40:00,44.01,44.02,43.99,44.01,21000.0,35.1349,35.1429,35.119,35.1349,21000.0
2013-05-30 11:45:00,44.01,44.02,43.99,44.0,32400.0,35.1349,35.1429,35.119,35.1269,32400.0
2013-05-30 11:50:00,44.0,44.02,44.0,44.02,12500.0,35.1269,35.1429,35.1269,35.1429,12500.0
2013-05-30 11:55:00,44.02,44.02,44.0,44.01,48900.0,35.1429,35.1429,35.1269,35.1349,48900.0
2013-05-30 12:00:00,44.01,44.06,44.0,44.01,136800.0,35.1349,35.1748,35.1269,35.1349,136800.0
2013-05-30 12:05:00,44.01,44.02,43.99,44.0,10800.0,35.1349,35.1429,35.119,35.1269,10800.0
2013-05-30 12:10:00,44.0,44.0,43.98,44.0,32500.0,35.1269,35.1269,35.111,35.1269,32500.0
2013-05-30 12:15:00,43.99,43.99,43.95,43.98,145400.0,35.119,35.119,35.087,35.111,145400.0
2013-05-30 12:20:00,43.98,43.98,43.95,43.97,46700.0,35.111,35.111,35.087,35.103,46700.0
2013-05-30 12:25:00,43.97,43.99,43.97,43.98,24100.0,35.103,35.119,35.103,35.111,24100.0
2013-05-30 12:30:00,43.98,44.0,43.96,43.99,20200.0,35.111,35.1269,35.095,35.119,20200.0
2013-05-30 12:35:00,44.0,44.0,43.95,43.96,16400.0,35.1269,35.1269,35.087,35.095,16400.0
2013-05-30 12:40:00,43.96,43.97,43.94,43.97,163200.0,35.095,35.103,35.079,35.103,163200.0
2013-05-30 12:45:00,43.97,43.98,43.96,43.98,98600.0,35.103,35.111,35.095,35.111,98600.0
2013-05-30 12:50:00,43.97,43.98,43.94,43.97,48900.0,35.103,35.111,35.079,35.103,48900.0
2013-05-30 12:55:00,43.97,44.01,43.96,44.01,113000.0,35.103,35.1349,35.095,35.1349,113000.0
2013-05-30 13:00:00,44.01,44.02,43.99,43.99,35200.0,35.1349,35.1429,35.119,35.119,35200.0
2013-05-30 13:05:00,43.99,43.99,43.97,43.97,14600.0,35.119,35.119,35.103,35.103,14600.0
2013-05-30 13:10:00,43.97,44.0,43.96,44.0,27200.0,35.103,35.1269,35.095,35.1269,27200.0
2013-05-30 13:15:00,44.0,44.02,44.0,44.0,42400.0,35.1269,35.1429,35.1269,35.1269,42400.0
2013-05-30 13:20:00,44.0,44.02,44.0,44.02,13900.0,35.1269,35.1429,35.1269,35.1429,13900.0
2013-05-30 13:25:00,44.01,44.02,44.0,44.02,15800.0,35.1349,35.1429,35.1269,35.1429,15800.0
2013-05-30 13:30:00,44.02,44.05,44.01,44.04,26300.0,35.1429,35.1669,35.1349,35.1589,26300.0
2013-05-30 13:35:00,44.05,44.07,44.02,44.06,29300.0,35.1669,35.1828,35.1429,35.1748,29300.0
2013-05-30 13:40:00,44.05,44.06,44.05,44.05,13800.0,35.1669,35.1748,35.1669,35.1669,13800.0
2013-05-30 13:45:00,44.05,44.07,44.04,44.07,97400.0,35.1669,35.1828,35.1589,35.1828,97400.0
2013-05-30 13:50:00,44.07,44.09,44.04,44.08,143500.0,35.1828,35.1988,35.1589,35.1908,143500.0
2013-05-30 13:55:00,44.09,44.1,44.07,44.08,214300.0,35.1988,35.2068,35.1828,35.1908,214300.0
2013-05-30 14:00:00,44.09,44.12,44.09,44.09,29500.0,35.1988,35.2227,35.1988,35.1988,29500.0
2013-05-30 14:05:00,44.08,44.09,44.05,44.05,20700.0,35.1908,35.1988,35.1669,35.1669,20700.0
2013-05-30 14:10:00,44.05,44.06,44.04,44.04,86900.0,35.1669,35.1748,35.1589,35.1589,86900.0
2013-05-30 14:15:00,44.04,44.06,44.04,44.05,20700.0,35.1589,35.1748,35.1589,35.1669,20700.0
2013-05-30 14:20:00,44.05,44.11,44.05,44.11,238300.0,35.1669,35.2148,35.1669,35.2148,238300.0
2013-05-30 14:25:00,44.11,44.13,44.09,44.13,59300.0,35.2148,35.2307,35.1988,35.2307,59300.0
2013-05-30 14:30:00,44.14,44.15,44.1,44.11,103100.0,35.2387,35.2467,35.2068,35.2148,103100.0
2013-05-30 14:35:00,44.12,44.12,44.09,44.11,29000.0,35.2227,35.2227,35.1988,35.2148,29000.0
2013-05-30 14:40:00,44.12,44.13,44.11,44.11,119800.0,35.2227,35.2307,35.2148,35.2148,119800.0
2013-05-30 14:45:00,44.11,44.13,44.1,44.13,63500.0,35.2148,35.2307,35.2068,35.2307,63500.0
2013-05-30 14:50:00,44.14,44.16,44.13,44.14,41800.0,35.2387,35.2547,35.2307,35.2387,41800.0
2013-05-30 14:55:00,44.15,44.16,44.12,44.13,30400.0,35.2467,35.2547,35.2227,35.2307,30400.0
2013-05-30 15:00:00,44.13,44.13,44.1,44.12,67600.0,35.2307,35.2307,35.2068,35.2227,67600.0
2013-05-30 15:05:00,44.11,44.12,44.1,44.12,22500.0,35.2148,35.2227,35.2068,35.2227,22500.0
2013-05-30 15:10:00,44.13,44.14,44.12,44.12,54000.0,35.2307,35.2387,35.2227,35.2227,54000.0
2013-05-30 15:15:00,44.12,44.13,44.11,44.12,19900.0,35.2227,35.2307,35.2148,35.2227,19900.0
2013-05-30 15:20:00,44.12,44.14,44.09,44.09,76100.0,35.2227,35.2387,35.1988,35.1988,76100.0
2013-05-30 15:25:00,44.09,44.1,44.07,44.07,77000.0,35.1988,35.2068,35.1828,35.1828,77000.0
2013-05-30 15:30:00,44.07,44.09,44.03,44.03,46400.0,35.1828,35.1988,35.1509,35.1509,46400.0
2013-05-30 15:35:00,44.04,44.05,44.02,44.04,170500.0,35.1589,35.1669,35.1429,35.1589,170500.0
2013-05-30 15:40:00,44.04,44.07,44.03,44.03,62500.0,35.1589,35.1828,35.1509,35.1509,62500.0
2013-05-30 15:45:00,44.03,44.04,43.96,43.97,249200.0,35.1509,35.1589,35.095,35.103,249200.0
2013-05-30 15:50:00,43.97,43.98,43.93,43.95,213500.0,35.103,35.111,35.0711,35.087,213500.0
2013-05-30 15:55:00,43.95,43.97,43.93,43.94,403900.0,35.087,35.103,35.0711,35.079,403900.0
2013-05-31 09:30:00,43.84,43.84,43.7,43.76,185100.0,34.9992,34.9992,34.8874,34.9353,185100.0
2013-05-31 09:35:00,43.77,43.85,43.77,43.85,68300.0,34.9433,35.0072,34.9433,35.0072,68300.0
2013-05-31 09:40:00,43.84,43.98,43.84,43.97,635000.0,34.9992,35.111,34.9992,35.103,635000.0
2013-05-31 09:45:00,43.97,44.0,43.95,44.0,452400.0,35.103,35.1269,35.087,35.1269,452400.0
2013-05-31 09:50:00,44.0,44.03,43.92,43.94,227000.0,35.1269,35.1509,35.0631,35.079,227000.0
2013-05-31 09:55:00,43.95,43.99,43.9,43.97,223100.0,35.087,35.119,35.0471,35.103,223100.0
2013-05-31 10:00:00,43.98,44.01,43.96,43.97,97100.0,35.111,35.1349,35.095,35.103,97100.0
2013-05-31 10:05:00,43.97,44.01,43.85,43.86,191000.0,35.103,35.1349,35.0072,35.0152,191000.0
2013-05-31 10:10:00,43.86,43.89,43.85,43.88,104100.0,35.0152,35.0391,35.0072,35.0311,104100.0
2013-05-31 10:15:00,43.89,43.93,43.86,43.91,99700.0,35.0391,35.0711,35.0152,35.0551,99700.0
2013-05-31 10:20:00,43.91,43.96,43.88,43.95,152800.0,35.0551,35.095,35.0311,35.087,152800.0
2013-05-31 10:25:00,43.95,43.96,43.89,43.95,64700.0,35.087,35.095,35.0391,35.087,64700.0
2013-05-31 10:30:00,43.95,44.03,43.94,43.99,180800.0,35.087,35.1509,35.079,35.119,180800.0
2013-05-31 10:35:00,43.99,44.07,43.99,44.04,174100.0,35.119,35.1828,35.119,35.1589,174100.0
2013-05-31 10:40:00,44.04,44.04,43.98,44.01,69700.0,35.1589,35.1589,35.111,35.1349,69700.0
2013-05-31 10:45:00,44.01,44.05,44.0,44.03,90400.0,35.1349,35.1669,35.1269,35.1509,90400.0
2013-05-31 10:50:00,44.04,44.05,44.01,44.02,382100.0,35.1589,35.1669,35.1349,35.1429,382100.0
2013-05-31 10:55:00,44.03,44.04,43.99,44.03,161100.0,35.1509,35.1589,35.119,35.1509,161100.0
2013-05-31 11:00:00,44.03,44.09,44.02,44.09,77500.0,35.1509,35.1988,35.1429,35.1988,77500.0
2013-05-31 11:05:00,44.08,44.2,44.08,44.2,304600.0,35.1908,35.2866,35.1908,35.2866,304600.0
2013-05-31 11:10:00,44.2,44.27,44.19,44.22,509800.0,35.2866,35.3425,35.2786,35.3026,509800.0
2013-05-31 11:15:00,44.22,44.27,44.22,44.23,175900.0,35.3026,35.3425,35.3026,35.3106,175900.0
2013-05-31 11:20:00,44.23,44.25,44.22,44.23,68500.0,35.3106,35.3265,35.3026,35.3106,68500.0
2013-05-31 11:25:00,44.24,44.24,44.19,44.19,103200.0,35.3185,35.3185,35.2786,35.2786,103200.0
2013-05-31 11:30:00,44.19,44.23,44.19,44.19,157500.0,35.2786,35.3106,35.2786,35.2786,157500.0
2013-05-31 11:35:00,44.2,44.22,44.18,44.21,62200.0,35.2866,35.3026,35.2706,35.2946,62200.0
2013-05-31 11:40:00,44.2,44.2,44.16,44.18,61200.0,35.2866,35.2866,35.2547,35.2706,61200.0
2013-05-31 11:45:00,44.18,44.2,44.18,44.19,72500.0,35.2706,35.2866,35.2706,35.2786,72500.0
2013-05-31 11:50:00,44.19,44.21,44.18,44.2,31000.0,35.2786,35.2946,35.2706,35.2866,31000.0
2013-05-31 11:55:00,44.19,44.2,44.17,44.18,27000.0,35.2786,35.2866,35.2627,35.2706,27000.0
2013-05-31 12:00:00,44.18,44.18,44.11,44.12,168600.0,35.2706,35.2706,35.2148,35.2227,168600.0
2013-05-31 12:05:00,44.11,44.15,44.1,44.14,94300.0,35.2148,35.2467,35.2068,35.2387,94300.0
2013-05-31 12:10:00,44.13,44.14,44.08,44.09,57600.0,35.2307,35.2387,35.1908,35.1988,57600.0
2013-05-31 12:15:00,44.09,44.09,44.04,44.08,144800.0,35.1988,35.1988,35.1589,35.1908,144800.0
2013-05-31 12:20:00,44.07,44.09,44.05,44.08,45700.0,35.1828,35.1988,35.1669,35.1908,45700.0
2013-05-31 12:25:00,44.09,44.13,44.08,44.12,30200.0,35.1988,35.2307,35.1908,35.2227,30200.0
2013-05-31 12:30:00,44.12,44.14,44.1,44.13,23500.0,35.2227,35.2387,35.2068,35.2307,23500.0
2013-05-31 12:35:00,44.13,44.14,44.11,44.13,70600.0,35.2307,35.2387,35.2148,35.2307,70600.0
2013-05-31 12:40:00,44.12,44.15,44.1,44.13,59600.0,35.2227,35.2467,35.2068,35.2307,59600.0
2013-05-31 12:45:00,44.13,44.15,44.13,44.15,21500.0,35.2307,35.2467,35.2307,35.2467,21500.0
2013-05-31 12:50:00,44.16,44.16,44.11,44.12,102000.0,35.2547,35.2547,35.2148,35.2227,102000.0
2013-05-31 12:55:00,44.12,44.14,44.12,44.12,41300.0,35.2227,35.2387,35.2227,35.2227,41300.0
2013-05-31 13:00:00,44.12,44.16,44.12,44.15,63400.0,35.2227,35.2547,35.2227,35.2467,63400.0
2013-05-31 13:05:00,44.14,44.17,44.14,44.16,26000.0,35.2387,35.2627,35.2387,35.2547,26000.0
2013-05-31 13:10:00,44.17,44.17,44.14,44.14,19600.0,35.2627,35.2627,35.2387,35.2387,19600.0
2013-05-31 13:15:00,44.15,44.16,44.13,44.14,352900.0,35.2467,35.2547,35.2307,35.2387,352900.0
2013-05-31 13:20:00,44.15,44.15,44.13,44.13,45700.0,35.2467,35.2467,35.2307,35.2307,45700.0
2013-05-31 13:25:00,44.13,44.15,44.12,44.13,22600.0,35.2307,35.2467,35.2227,35.2307,22600.0
2013-05-31 13:30:00,44.13,44.14,44.1,44.11,53900.0,35.2307,35.2387,35.2068,35.2148,53900.0
2013-05-31 13:35:00,44.11,44.11,44.07,44.08,31100.0,35.2148,35.2148,35.1828,35.1908,31100.0
2013-05-31 13:40:00,44.08,44.08,44.04,44.07,40100.0,35.1908,35.1908,35.1589,35.1828,40100.0
2013-05-31 13:45:00,44.07,44.09,44.06,44.06,19800.0,35.1828,35.1988,35.1748,35.1748,19800.0
2013-05-31 13:50:00,44.06,44.08,44.06,44.06,28100.0,35.1748,35.1908,35.1748,35.1748,28100.0
2013-05-31 13:55:00,44.06,44.09,44.04,44.07,85500.0,35.1748,35.1988,35.1589,35.1828,85500.0
2013-05-31 14:00:00,44.08,44.08,44.03,44.04,138700.0,35.1908,35.1908,35.1509,35.1589,138700.0
2013-05-31 14:05:00,44.05,44.06,44.03,44.06,24500.0,35.1669,35.1748,35.1509,35.1748,24500.0
2013-05-31 14:10:00,44.05,44.05,43.97,43.98,91200.0,35.1669,35.1669,35.103,35.111,91200.0
2013-05-31 14:15:00,43.98,44.01,43.97,44.0,67600.0,35.111,35.1349,35.103,35.1269,67600.0
2013-05-31 14:20:00,44.0,44.0,43.98,44.0,105500.0,35.1269,35.1269,35.111,35.1269,105500.0
2013-05-31 14:25:00,44.0,44.0,43.97,43.98,93100.0,35.1269,35.1269,35.103,35.111,93100.0
2013-05-31 14:30:00,43.98,43.98,43.93,43.96,125200.0,35.111,35.111,35.0711,35.095,125200.0
2013-05-31 14:35:00,43.95,43.95,43.89,43.9,72300.0,35.087,35.087,35.0391,35.0471,72300.0
2013-05-31 14:40:00,43.89,43.91,43.88,43.91,58000.0,35.0391,35.0551,35.0311,35.0551,58000.0
2013-05-31 14:45:00,43.9,43.91,43.86,43.86,49100.0,35.0471,35.0551,35.0152,35.0152,49100.0
2013-05-31 14:50:00,43.86,43.87,43.8,43.81,172700.0,35.0152,35.0232,34.9673,34.9753,172700.0
2013-05-31 14:55:00,43.81,43.83,43.8,43.82,109900.0,34.9753,34.9912,34.9673,34.9832,109900.0
2013-05-31 15:00:00,43.82,43.89,43.79,43.88,74900.0,34.9832,35.0391,34.9593,35.0311,74900.0
2013-05-31 15:05:00,43.89,43.89,43.86,43.87,82400.0,35.0391,35.0391,35.0152,35.0232,82400.0
2013-05-31 15:10:00,43.86,43.89,43.84,43.88,44700.0,35.0152,35.0391,34.9992,35.0311,44700.0
2013-05-31 15:15:00,43.88,43.89,43.85,43.87,50900.0,35.0311,35.0391,35.0072,35.0232,50900.0
2013-05-31 15:20:00,43.87,43.92,43.87,43.9,49000.0,35.0232,35.0631,35.0232,35.0471,49000.0
2013-05-31 15:25:00,43.9,43.91,43.84,43.84,150800.0,35.0471,35.0551,34.9992,34.9992,150800.0
2013-05-31 15:30:00,43.84,43.85,43.73,43.76,117400.0,34.9992,35.0072,34.9114,34.9353,117400.0
2013-05-31 15:35:00,43.77,43.79,43.76,43.78,133000.0,34.9433,34.9593,34.9353,34.9513,133000.0
2013-05-31 15:40:00,43.78,43.83,43.77,43.79,175000.0,34.9513,34.9912,34.9433,34.9593,175000.0
2013-05-31 15:45:00,43.78,43.79,43.71,43.71,217800.0,34.9513,34.9593,34.8954,34.8954,217800.0
2013-05-31 15:50:00,43.72,43.73,43.69,43.7,424400.0,34.9034,34.9114,34.8795,34.8874,424400.0
2013-05-31 15:55:00,43.69,43.69,43.52,43.52,1210600.0,34.8795,34.8795,34.7437,34.7437,1210600.0
2013-06-03 09:30:00,43.71,43.71,43.58,43.69,161900.0,34.8954,34.8954,34.7916,34.8795,161900.0
2013-06-03 09:35:00,43.7,43.74,43.67,43.67,175500.0,34.8874,34.9194,34.8635,34.8635,175500.0
2013-06-03 09:40:00,43.66,43.71,43.63,43.64,206200.0,34.8555,34.8954,34.8316,34.8395,206200.0
2013-06-03 09:45:00,43.64,43.68,43.61,43.68,183000.0,34.8395,34.8715,34.8156,34.8715,183000.0
2013-06-03 09:50:00,43.67,43.77,43.67,43.76,216200.0,34.8635,34.9433,34.8635,34.9353,216200.0
2013-06-03 09:55:00,43.76,43.76,43.64,43.65,99100.0,34.9353,34.9353,34.8395,34.8475,99100.0
2013-06-03 10:00:00,43.66,43.69,43.53,43.67,1204500.0,34.8555,34.8795,34.7517,34.8635,1204500.0
2013-06-03 10:05:00,43.68,43.74,43.64,43.71,4011100.0,34.8715,34.9194,34.8395,34.8954,4011100.0
2013-06-03 10:10:00,43.71,43.8,43.67,43.68,978600.0,34.8954,34.9673,34.8635,34.8715,978600.0
2013-06-03 10:15:00,43.68,43.7,43.6,43.69,754500.0,34.8715,34.8874,34.8076,34.8795,754500.0
2013-06-03 10:20:00,43.69,43.74,43.66,43.67,279900.0,34.8795,34.9194,34.8555,34.8635,279900.0
2013-06-03 10:25:00,43.66,43.66,43.51,43.54,555400.0,34.8555,34.8555,34.7358,34.7597,555400.0
2013-06-03 10:30:00,43.54,43.57,43.47,43.51,361200.0,34.7597,34.7837,34.7038,34.7358,361200.0
2013-06-03 10:35:00,43.51,43.52,43.39,43.41,1964000.0,34.7358,34.7437,34.64,34.6559,1964000.0
2013-06-03 10:40:00,43.41,43.45,43.31,43.38,1040200.0,34.6559,34.6879,34.5761,34.632,1040200.0
2013-06-03 10:45:00,43.38,43.39,43.32,43.39,275300.0,34.632,34.64,34.5841,34.64,275300.0
2013-06-03 10:50:00,43.39,43.48,43.39,43.48,408900.0,34.64,34.7118,34.64,34.7118,408900.0
2013-06-03 10:55:00,43.48,43.48,43.41,43.41,375200.0,34.7118,34.7118,34.6559,34.6559,375200.0
2013-06-03 11:00:00,43.41,43.47,43.4,43.4,139100.0,34.6559,34.7038,34.6479,34.6479,139100.0
2013-06-03 11:05:00,43.4,43.41,43.36,43.39,841600.0,34.6479,34.6559,34.616,34.64,841600.0
2013-06-03 11:10:00,43.38,43.4,43.3,43.34,117900.0,34.632,34.6479,34.5681,34.6,117900.0
2013-06-03 11:15:00,43.35,43.36,43.31,43.34,262300.0,34.608,34.616,34.5761,34.6,262300.0
2013-06-03 11:20:00,43.34,43.35,43.23,43.26,230800.0,34.6,34.608,34.5122,34.5362,230800.0
2013-06-03 11:25:00,43.27,43.3,43.24,43.28,187100.0,34.5442,34.5681,34.5202,34.5521,187100.0
2013-06-03 11:30:00,43.28,43.3,43.25,43.28,411600.0,34.5521,34.5681,34.5282,34.5521,411600.0
2013-06-03 11:35:00,43.27,43.33,43.26,43.29,133700.0,34.5442,34.5921,34.5362,34.5601,133700.0
2013-06-03 11:40:00,43.28,43.29,43.23,43.28,491300.0,34.5521,34.5601,34.5122,34.5521,491300.0
2013-06-03 11:45:00,43.29,43.39,43.29,43.39,77800.0,34.5601,34.64,34.5601,34.64,77800.0
2013-06-03 11:50:00,43.39,43.43,43.38,43.41,39200.0,34.64,34.6719,34.632,34.6559,39200.0
2013-06-03 11:55:00,43.41,43.43,43.38,43.41,75900.0,34.6559,34.6719,34.632,34.6559,75900.0
2013-06-03 12:00:00,43.41,43.44,43.38,43.38,94900.0,34.6559,34.6799,34.632,34.632,94900.0
2013-06-03 12:05:00,43.37,43.4,43.35,43.4,60500.0,34.624,34.6479,34.608,34.6479,60500.0
2013-06-03 12:10:00,43.4,43.44,43.38,43.39,96100.0,34.6479,34.6799,34.632,34.64,96100.0
2013-06-03 12:15:00,43.38,43.38,43.34,43.35,52700.0,34.632,34.632,34.6,34.608,52700.0
2013-06-03 12:20:00,43.35,43.4,43.33,43.39,79700.0,34.608,34.6479,34.5921,34.64,79700.0
2013-06-03 12:25:00,43.39,43.4,43.35,43.38,79800.0,34.64,34.6479,34.608,34.632,79800.0
2013-06-03 12:30:00,43.38,43.41,43.32,43.34,117000.0,34.632,34.6559,34.5841,34.6,117000.0
2013-06-03 12:35:00,43.35,43.38,43.34,43.34,51900.0,34.608,34.632,34.6,34.6,51900.0
2013-06-03 12:40:00,43.35,43.4,43.34,43.37,55400.0,34.608,34.6479,34.6,34.624,55400.0
2013-06-03 12:45:00,43.37,43.43,43.36,43.43,139600.0,34.624,34.6719,34.616,34.6719,139600.0
2013-06-03 12:50:00,43.43,43.45,43.42,43.43,39400.0,34.6719,34.6879,34.6639,34.6719,39400.0
2013-06-03 12:55:00,43.43,43.44,43.4,43.41,73200.0,34.6719,34.6799,34.6479,34.6559,73200.0
2013-06-03 13:00:00,43.42,43.44,43.39,43.41,74700.0,34.6639,34.6799,34.64,34.6559,74700.0
2013-06-03 13:05:00,43.41,43.46,43.4,43.44,155400.0,34.6559,34.6958,34.6479,34.6799,155400.0
2013-06-03 13:10:00,43.44,43.45,43.4,43.41,99700.0,34.6799,34.6879,34.6479,34.6559,99700.0
2013-06-03 13:15:00,43.41,43.43,43.4,43.43,24600.0,34.6559,34.6719,34.6479,34.6719,24600.0
2013-06-03 13:20:00,43.42,43.43,43.39,43.39,109800.0,34.6639,34.6719,34.64,34.64,109800.0
2013-06-03 13:25:00,43.39,43.41,43.38,43.41,52600.0,34.64,34.6559,34.632,34.6559,52600.0
2013-06-03 13:30:00,43.41,43.44,43.4,43.43,62600.0,34.6559,34.6799,34.6479,34.6719,62600.0
2013-06-03 13:35:00,43.43,43.43,43.39,43.42,44700.0,34.6719,34.6719,34.64,34.6639,44700.0
2013-06-03 13:40:00,43.42,43.43,43.38,43.38,122500.0,34.6639,34.6719,34.632,34.632,122500.0
2013-06-03 13:45:00,43.38,43.41,43.37,43.41,129000.0,34.632,34.6559,34.624,34.6559,129000.0
2013-06-03 13:50:00,43.4,43.47,43.4,43.43,196000.0,34.6479,34.7038,34.6479,34.6719,196000.0
2013-06-03 13:55:00,43.43,43.44,43.41,43.43,134400.0,34.6719,34.6799,34.6559,34.6719,134400.0
2013-06-03 14:00:00,43.42,43.48,43.39,43.46,153000.0,34.6639,34.7118,34.64,34.6958,153000.0
2013-06-03 14:05:00,43.47,43.55,43.47,43.52,114900.0,34.7038,34.7677,34.7038,34.7437,114900.0
2013-06-03 14:10:00,43.52,43.52,43.48,43.48,125100.0,34.7437,34.7437,34.7118,34.7118,125100.0
2013-06-03 14:15:00,43.48,43.48,43.45,43.47,133400.0,34.7118,34.7118,34.6879,34.7038,133400.0
2013-06-03 14:20:00,43.48,43.5,43.47,43.48,37700.0,34.7118,34.7278,34.7038,34.7118,37700.0
2013-06-03 14:25:00,43.48,43.54,43.47,43.47,176800.0,34.7118,34.7597,34.7038,34.7038,176800.0
2013-06-03 14:30:00,43.47,43.47,43.42,43.43,141000.0,34.7038,34.7038,34.6639,34.6719,141000.0
2013-06-03 14:35:00,43.43,43.5,43.42,43.5,40600.0,34.6719,34.7278,34.6639,34.7278,40600.0
2013-06-03 14:40:00,43.49,43.6,43.49,43.57,185500.0,34.7198,34.8076,34.7198,34.7837,185500.0
2013-06-03 14:45:00,43.57,43.58,43.5,43.52,66200.0,34.7837,34.7916,34.7278,34.7437,66200.0
2013-06-03 14:50:00,43.52,43.59,43.51,43.54,199600.0,34.7437,34.7996,34.7358,34.7597,199600.0
2013-06-03 14:55:00,43.55,43.59,43.55,43.56,67700.0,34.7677,34.7996,34.7677,34.7757,67700.0
2013-06-03 15:00:00,43.57,43.59,43.55,43.57,55900.0,34.7837,34.7996,34.7677,34.7837,55900.0
2013-06-03 15:05:00,43.57,43.6,43.56,43.57,127600.0,34.7837,34.8076,34.7757,34.7837,127600.0
2013-06-03 15:10:00,43.56,43.61,43.55,43.59,117200.0,34.7757,34.8156,34.7677,34.7996,117200.0
2013-06-03 15:15:00,43.6,43.61,43.57,43.58,307800.0,34.8076,34.8156,34.7837,34.7916,307800.0
2013-06-03 15:20:00,43.58,43.65,43.58,43.62,146600.0,34.7916,34.8475,34.7916,34.8236,146600.0
2013-06-03 15:25:00,43.63,43.65,43.61,43.64,182300.0,34.8316,34.8475,34.8156,34.8395,182300.0
2013-06-03 15:30:00,43.64,43.65,43.6,43.65,363500.0,34.8395,34.8475,34.8076,34.8475,363500.0
2013-06-03 15:35:00,43.65,43.65,43.62,43.64,257000.0,34.8475,34.8475,34.8236,34.8395,257000.0
2013-06-03 15:40:00,43.64,43.7,43.63,43.7,609000.0,34.8395,34.8874,34.8316,34.8874,609000.0
2013-06-03 15:45:00,43.7,43.75,43.69,43.7,531600.0,34.8874,34.9274,34.8795,34.8874,531600.0
2013-06-03 15:50:00,43.71,43.75,43.67,43.73,510900.0,34.8954,34.9274,34.8635,34.9114,510900.0
2013-06-03 15:55:00,43.73,43.76,43.7,43.73,1175700.0,34.9114,34.9353,34.8874,34.9114,1175700.0
2013-06-04 09:30:00,43.74,43.86,43.65,43.84,201100.0,34.9194,35.0152,34.8475,34.9992,201100.0
2013-06-04 09:35:00,43.83,43.97,43.82,43.86,429800.0,34.9912,35.103,34.9832,35.0152,429800.0
2013-06-04 09:40:00,43.86,43.87,43.8,43.81,207100.0,35.0152,35.0232,34.9673,34.9753,207100.0
2013-06-04 09:45:00,43.82,43.86,43.77,43.78,80800.0,34.9832,35.0152,34.9433,34.9513,80800.0
2013-06-04 09:50:00,43.77,43.77,43.72,43.73,461900.0,34.9433,34.9433,34.9034,34.9114,461900.0
2013-06-04 09:55:00,43.73,43.79,43.73,43.74,195800.0,34.9114,34.9593,34.9114,34.9194,195800.0
2013-06-04 10:00:00,43.75,43.77,43.72,43.77,157100.0,34.9274,34.9433,34.9034,34.9433,157100.0
2013-06-04 10:05:00,43.76,43.76,43.69,43.72,149900.0,34.9353,34.9353,34.8795,34.9034,149900.0
2013-06-04 10:10:00,43.72,43.78,43.72,43.75,94000.0,34.9034,34.9513,34.9034,34.9274,94000.0
2013-06-04 10:15:00,43.74,43.75,43.67,43.71,114500.0,34.9194,34.9274,34.8635,34.8954,114500.0
2013-06-04 10:20:00,43.72,43.75,43.69,43.73,52800.0,34.9034,34.9274,34.8795,34.9114,52800.0
2013-06-04 10:25:00,43.74,43.8,43.73,43.77,78900.0,34.9194,34.9673,34.9114,34.9433,78900.0
2013-06-04 10:30:00,43.77,43.84,43.76,43.84,374000.0,34.9433,34.9992,34.9353,34.9992,374000.0
2013-06-04 10:35:00,43.84,43.84,43.8,43.81,154700.0,34.9992,34.9992,34.9673,34.9753,154700.0
2013-06-04 10:40:00,43.8,43.81,43.77,43.79,88800.0,34.9673,34.9753,34.9433,34.9593,88800.0
2013-06-04 10:45:00,43.79,43.8,43.72,43.75,133300.0,34.9593,34.9673,34.9034,34.9274,133300.0
2013-06-04 10:50:00,43.74,43.75,43.59,43.62,419000.0,34.9194,34.9274,34.7996,34.8236,419000.0
2013-06-04 10:55:00,43.61,43.65,43.61,43.61,244000.0,34.8156,34.8475,34.8156,34.8156,244000.0
2013-06-04 11:00:00,43.61,43.63,43.55,43.61,246300.0,34.8156,34.8316,34.7677,34.8156,246300.0
2013-06-04 11:05:00,43.61,43.63,43.56,43.61,113000.0,34.8156,34.8316,34.7757,34.8156,113000.0
2013-06-04 11:10:00,43.61,43.61,43.59,43.61,60700.0,34.8156,34.8156,34.7996,34.8156,60700.0
2013-06-04 11:15:00,43.61,43.63,43.59,43.59,49000.0,34.8156,34.8316,34.7996,34.7996,49000.0
2013-06-04 11:20:00,43.59,43.62,43.57,43.6,55900.0,34.7996,34.8236,34.7837,34.8076,55900.0
2013-06-04 11:25:00,43.61,43.63,43.61,43.62,39900.0,34.8156,34.8316,34.8156,34.8236,39900.0
2013-06-04 11:30:00,43.61,43.61,43.58,43.6,56700.0,34.8156,34.8156,34.7916,34.8076,56700.0
2013-06-04 11:35:00,43.6,43.6,43.53,43.57,258400.0,34.8076,34.8076,34.7517,34.7837,258400.0
2013-06-04 11:40:00,43.58,43.65,43.56,43.65,51400.0,34.7916,34.8475,34.7757,34.8475,51400.0
2013-06-04 11:45:00,43.64,43.66,43.6,43.61,48000.0,34.8395,34.8555,34.8076,34.8156,48000.0
2013-06-04 11:50:00,43.61,43.63,43.59,43.63,54000.0,34.8156,34.8316,34.7996,34.8316,54000.0
2013-06-04 11:55:00,43.63,43.65,43.62,43.63,50800.0,34.8316,34.8475,34.8236,34.8316,50800.0
2013-06-04 12:00:00,43.62,43.64,43.56,43.57,58900.0,34.8236,34.8395,34.7757,34.7837,58900.0
2013-06-04 12:05:00,43.57,43.59,43.55,43.56,85400.0,34.7837,34.7996,34.7677,34.7757,85400.0
2013-06-04 12:10:00,43.57,43.62,43.55,43.57,87200.0,34.7837,34.8236,34.7677,34.7837,87200.0
2013-06-04 12:15:00,43.57,43.58,43.49,43.5,84700.0,34.7837,34.7916,34.7198,34.7278,84700.0
2013-06-04 12:20:00,43.5,43.53,43.48,43.51,55500.0,34.7278,34.7517,34.7118,34.7358,55500.0
2013-06-04 12:25:00,43.51,43.51,43.47,43.47,73100.0,34.7358,34.7358,34.7038,34.7038,73100.0
2013-06-04 12:30:00,43.47,43.51,43.47,43.5,54000.0,34.7038,34.7358,34.7038,34.7278,54000.0
2013-06-04 12:35:00,43.51,43.52,43.49,43.51,59500.0,34.7358,34.7437,34.7198,34.7358,59500.0
2013-06-04 12:40:00,43.51,43.52,43.48,43.5,62100.0,34.7358,34.7437,34.7118,34.7278,62100.0
2013-06-04 12:45:00,43.5,43.5,43.44,43.45,174100.0,34.7278,34.7278,34.6799,34.6879,174100.0
2013-06-04 12:50:00,43.46,43.51,43.44,43.48,99400.0,34.6958,34.7358,34.6799,34.7118,99400.0
2013-06-04 12:55:00,43.48,43.49,43.44,43.48,234600.0,34.7118,34.7198,34.6799,34.7118,234600.0
2013-06-04 13:00:00,43.48,43.48,43.45,43.48,32800.0,34.7118,34.7118,34.6879,34.7118,32800.0
2013-06-04 13:05:00,43.47,43.52,43.46,43.52,149700.0,34.7038,34.7437,34.6958,34.7437,149700.0
2013-06-04 13:10:00,43.52,43.53,43.49,43.53,82900.0,34.7437,34.7517,34.7198,34.7517,82900.0
2013-06-04 13:15:00,43.53,43.54,43.51,43.52,42800.0,34.7517,34.7597,34.7358,34.7437,42800.0
2013-06-04 13:20:00,43.52,43.53,43.48,43.49,41500.0,34.7437,34.7517,34.7118,34.7198,41500.0
2013-06-04 13:25:00,43.49,43.49,43.34,43.37,332300.0,34.7198,34.7198,34.6,34.624,332300.0
2013-06-04 13:30:00,43.37,43.4,43.33,43.4,68800.0,34.624,34.6479,34.5921,34.6479,68800.0
2013-06-04 13:35:00,43.39,43.39,43.32,43.35,55600.0,34.64,34.64,34.5841,34.608,55600.0
2013-06-04 13:40:00,43.35,43.36,43.33,43.36,27300.0,34.608,34.616,34.5921,34.616,27300.0
2013-06-04 13:45:00,43.36,43.36,43.29,43.3,194200.0,34.616,34.616,34.5601,34.5681,194200.0
2013-06-04 13:50:00,43.3,43.34,43.29,43.3,46800.0,34.5681,34.6,34.5601,34.5681,46800.0
2013-06-04 13:55:00,43.3,43.35,43.28,43.35,72300.0,34.5681,34.608,34.5521,34.608,72300.0
2013-06-04 14:00:00,43.34,43.36,43.26,43.29,147400.0,34.6,34.616,34.5362,34.5601,147400.0
2013-06-04 14:05:00,43.29,43.31,43.23,43.23,267500.0,34.5601,34.5761,34.5122,34.5122,267500.0
2013-06-04 14:10:00,43.23,43.26,43.2,43.26,305800.0,34.5122,34.5362,34.4883,34.5362,305800.0
2013-06-04 14:15:00,43.26,43.29,43.24,43.28,203400.0,34.5362,34.5601,34.5202,34.5521,203400.0
2013-06-04 14:20:00,43.28,43.29,43.23,43.23,173400.0,34.5521,34.5601,34.5122,34.5122,173400.0
2013-06-04 14:25:00,43.23,43.29,43.22,43.29,140300.0,34.5122,34.5601,34.5042,34.5601,140300.0
2013-06-04 14:30:00,43.29,43.33,43.29,43.31,114000.0,34.5601,34.5921,34.5601,34.5761,114000.0
2013-06-04 14:35:00,43.32,43.36,43.3,43.36,43900.0,34.5841,34.616,34.5681,34.616,43900.0
2013-06-04 14:40:00,43.37,43.41,43.36,43.38,212200.0,34.624,34.6559,34.616,34.632,212200.0
2013-06-04 14:45:00,43.37,43.41,43.37,43.4,180100.0,34.624,34.6559,34.624,34.6479,180100.0
2013-06-04 14:50:00,43.4,43.45,43.39,43.41,192800.0,34.6479,34.6879,34.64,34.6559,192800.0
2013-06-04 14:55:00,43.41,43.42,43.33,43.36,124000.0,34.6559,34.6639,34.5921,34.616,124000.0
2013-06-04 15:00:00,43.36,43.4,43.33,43.4,155500.0,34.616,34.6479,34.5921,34.6479,155500.0
2013-06-04 15:05:00,43.39,43.42,43.36,43.37,154900.0,34.64,34.6639,34.616,34.624,154900.0
2013-06-04 15:10:00,43.37,43.39,43.31,43.34,436400.0,34.624,34.64,34.5761,34.6,436400.0
2013-06-04 15:15:00,43.33,43.37,43.31,43.34,127100.0,34.5921,34.624,34.5761,34.6,127100.0
2013-06-04 15:20:00,43.35,43.37,43.33,43.33,172600.0,34.608,34.624,34.5921,34.5921,172600.0
2013-06-04 15:25:00,43.33,43.4,43.33,43.36,92100.0,34.5921,34.6479,34.5921,34.616,92100.0
2013-06-04 15:30:00,43.37,43.5,43.36,43.5,452400.0,34.624,34.7278,34.616,34.7278,452400.0
2013-06-04 15:35:00,43.49,43.51,43.47,43.5,103700.0,34.7198,34.7358,34.7038,34.7278,103700.0
2013-06-04 15:40:00,43.5,43.57,43.5,43.56,224400.0,34.7278,34.7837,34.7278,34.7757,224400.0
2013-06-04 15:45:00,43.55,43.55,43.45,43.47,235700.0,34.7677,34.7677,34.6879,34.7038,235700.0
2013-06-04 15:50:00,43.47,43.52,43.44,43.51,342300.0,34.7038,34.7437,34.6799,34.7358,342300.0
2013-06-04 15:55:00,43.51,43.55,43.46,43.46,364600.0,34.7358,34.7677,34.6958,34.6958,364600.0
2013-06-05 09:30:00,43.33,43.38,43.21,43.29,116000.0,34.5921,34.632,34.4963,34.5601,116000.0
2013-06-05 09:35:00,43.29,43.29,43.2,43.23,305300.0,34.5601,34.5601,34.4883,34.5122,305300.0
2013-06-05 09:40:00,43.24,43.25,43.16,43.25,100300.0,34.5202,34.5282,34.4563,34.5282,100300.0
2013-06-05 09:45:00,43.25,43.27,43.23,43.25,99300.0,34.5282,34.5442,34.5122,34.5282,99300.0
2013-06-05 09:50:00,43.25,43.27,43.22,43.25,147400.0,34.5282,34.5442,34.5042,34.5282,147400.0
2013-06-05 09:55:00,43.25,43.26,43.15,43.18,120000.0,34.5282,34.5362,34.4484,34.4723,120000.0
2013-06-05 10:00:00,43.18,43.28,43.14,43.25,230000.0,34.4723,34.5521,34.4404,34.5282,230000.0
2013-06-05 10:05:00,43.25,43.28,43.18,43.18,86900.0,34.5282,34.5521,34.4723,34.4723,86900.0
2013-06-05 10:10:00,43.18,43.18,43.1,43.1,485400.0,34.4723,34.4723,34.4084,34.4084,485400.0
2013-06-05 10:15:00,43.1,43.11,43.0,43.01,410100.0,34.4084,34.4164,34.3286,34.3366,410100.0
2013-06-05 10:20:00,43.0,43.11,43.0,43.11,239700.0,34.3286,34.4164,34.3286,34.4164,239700.0
2013-06-05 10:25:00,43.11,43.18,43.08,43.18,504700.0,34.4164,34.4723,34.3925,34.4723,504700.0
2013-06-05 10:30:00,43.18,43.18,43.09,43.1,91700.0,34.4723,34.4723,34.4005,34.4084,91700.0
2013-06-05 10:35:00,43.1,43.15,43.07,43.09,124700.0,34.4084,34.4484,34.3845,34.4005,124700.0
2013-06-05 10:40:00,43.09,43.14,43.07,43.1,111200.0,34.4005,34.4404,34.3845,34.4084,111200.0
2013-06-05 10:45:00,43.1,43.11,43.04,43.06,146200.0,34.4084,34.4164,34.3605,34.3765,146200.0
2013-06-05 10:50:00,43.06,43.06,43.02,43.05,119000.0,34.3765,34.3765,34.3446,34.3685,119000.0
2013-06-05 10:55:00,43.04,43.06,43.01,43.04,68000.0,34.3605,34.3765,34.3366,34.3605,68000.0
2013-06-05 11:00:00,43.03,43.04,42.96,42.98,119800.0,34.3526,34.3605,34.2967,34.3126,119800.0
2013-06-05 11:05:00,42.98,42.98,42.93,42.95,95200.0,34.3126,34.3126,34.2727,34.2887,95200.0
2013-06-05 11:10:00,42.95,42.99,42.93,42.98,41900.0,34.2887,34.3206,34.2727,34.3126,41900.0
2013-06-05 11:15:00,42.98,43.02,42.98,42.99,52100.0,34.3126,34.3446,34.3126,34.3206,52100.0
2013-06-05 11:20:00,42.98,43.0,42.94,42.99,105400.0,34.3126,34.3286,34.2807,34.3206,105400.0
2013-06-05 11:25:00,42.99,43.01,42.97,42.98,247600.0,34.3206,34.3366,34.3047,34.3126,247600.0
2013-06-05 11:30:00,42.97,42.98,42.93,42.93,89100.0,34.3047,34.3126,34.2727,34.2727,89100.0
2013-06-05 11:35:00,42.93,43.04,42.92,43.04,97500.0,34.2727,34.3605,34.2647,34.3605,97500.0
2013-06-05 11:40:00,43.03,43.03,42.97,42.97,42000.0,34.3526,34.3526,34.3047,34.3047,42000.0
2013-06-05 11:45:00,42.98,43.0,42.96,42.97,22700.0,34.3126,34.3286,34.2967,34.3047,22700.0
2013-06-05 11:50:00,42.96,42.97,42.94,42.96,76100.0,34.2967,34.3047,34.2807,34.2967,76100.0
2013-06-05 11:55:00,42.96,42.97,42.87,42.9,124500.0,34.2967,34.3047,34.2248,34.2488,124500.0
2013-06-05 12:00:00,42.9,42.93,42.89,42.89,204800.0,34.2488,34.2727,34.2408,34.2408,204800.0
2013-06-05 12:05:00,42.89,42.91,42.85,42.91,72400.0,34.2408,34.2568,34.2089,34.2568,72400.0
2013-06-05 12:10:00,42.91,42.92,42.87,42.87,39200.0,34.2568,34.2647,34.2248,34.2248,39200.0
2013-06-05 12:15:00,42.88,42.88,42.83,42.84,92000.0,34.2328,34.2328,34.1929,34.2009,92000.0
2013-06-05 12:20:00,42.85,42.88,42.85,42.88,86300.0,34.2089,34.2328,34.2089,34.2328,86300.0
2013-06-05 12:25:00,42.89,42.92,42.89,42.9,53200.0,34.2408,34.2647,34.2408,34.2488,53200.0
2013-06-05 12:30:00,42.9,42.91,42.86,42.86,61500.0,34.2488,34.2568,34.2168,34.2168,61500.0
2013-06-05 12:35:00,42.86,42.87,42.8,42.81,230700.0,34.2168,34.2248,34.1689,34.1769,230700.0
2013-06-05 12:40:00,42.81,42.82,42.78,42.79,358500.0,34.1769,34.1849,34.153,34.161,358500.0
2013-06-05 12:45:00,42.8,42.81,42.75,42.78,102400.0,34.1689,34.1769,34.129,34.153,102400.0
2013-06-05 12:50:00,42.78,42.79,42.76,42.78,71200.0,34.153,34.161,34.137,34.153,71200.0
2013-06-05 12:55:00,42.78,42.8,42.77,42.79,122300.0,34.153,34.1689,34.145,34.161,122300.0
2013-06-05 13:00:00,42.79,42.86,42.76,42.86,113900.0,34.161,34.2168,34.137,34.2168,113900.0
2013-06-05 13:05:00,42.87,42.88,42.86,42.87,154000.0,34.2248,34.2328,34.2168,34.2248,154000.0
2013-06-05 13:10:00,42.87,42.9,42.86,42.87,40700.0,34.2248,34.2488,34.2168,34.2248,40700.0
2013-06-05 13:15:00,42.86,42.89,42.84,42.87,84200.0,34.2168,34.2408,34.2009,34.2248,84200.0
2013-06-05 13:20:00,42.88,42.89,42.85,42.87,103600.0,34.2328,34.2408,34.2089,34.2248,103600.0
2013-06-05 13:25:00,42.87,42.9,42.85,42.88,84600.0,34.2248,34.2488,34.2089,34.2328,84600.0
2013-06-05 13:30:00,42.89,42.89,42.86,42.89,70100.0,34.2408,34.2408,34.2168,34.2408,70100.0
2013-06-05 13:35:00,42.89,42.91,42.86,42.91,54900.0,34.2408,34.2568,34.2168,34.2568,54900.0
2013-06-05 13:40:00,42.91,42.96,42.9,42.94,188000.0,34.2568,34.2967,34.2488,34.2807,188000.0
2013-06-05 13:45:00,42.95,42.95,42.88,42.88,151100.0,34.2887,34.2887,34.2328,34.2328,151100.0
2013-06-05 13:50:00,42.88,42.9,42.86,42.88,211000.0,34.2328,34.2488,34.2168,34.2328,211000.0
2013-06-05 13:55:00,42.88,42.88,42.83,42.85,438900.0,34.2328,34.2328,34.1929,34.2089,438900.0
2013-06-05 14:00:00,42.85,42.89,42.81,42.87,91200.0,34.2089,34.2408,34.1769,34.2248,91200.0
2013-06-05 14:05:00,42.87,42.89,42.83,42.88,69600.0,34.2248,34.2408,34.1929,34.2328,69600.0
2013-06-05 14:10:00,42.88,42.88,42.81,42.82,73900.0,34.2328,34.2328,34.1769,34.1849,73900.0
2013-06-05 14:15:00,42.82,42.83,42.8,42.83,82400.0,34.1849,34.1929,34.1689,34.1929,82400.0
2013-06-05 14:20:00,42.82,42.83,42.73,42.74,112600.0,34.1849,34.1929,34.1131,34.121,112600.0
2013-06-05 14:25:00,42.73,42.76,42.69,42.7,105900.0,34.1131,34.137,34.0811,34.0891,105900.0
2013-06-05 14:30:00,42.71,42.72,42.66,42.72,160800.0,34.0971,34.1051,34.0572,34.1051,160800.0
2013-06-05 14:35:00,42.72,42.82,42.72,42.82,40500.0,34.1051,34.1849,34.1051,34.1849,40500.0
2013-06-05 14:40:00,42.82,42.85,42.79,42.84,67400.0,34.1849,34.2089,34.161,34.2009,67400.0
2013-06-05 14:45:00,42.84,42.87,42.83,42.86,133100.0,34.2009,34.2248,34.1929,34.2168,133100.0
2013-06-05 14:50:00,42.86,42.9,42.8,42.8,109200.0,34.2168,34.2488,34.1689,34.1689,109200.0
2013-06-05 14:55:00,42.8,42.85,42.79,42.83,52400.0,34.1689,34.2089,34.161,34.1929,52400.0
2013-06-05 15:00:00,42.83,42.86,42.77,42.78,172300.0,34.1929,34.2168,34.145,34.153,172300.0
2013-06-05 15:05:00,42.77,42.8,42.76,42.76,147000.0,34.145,34.1689,34.137,34.137,147000.0
2013-06-05 15:10:00,42.74,42.8,42.72,42.8,234300.0,34.121,34.1689,34.1051,34.1689,234300.0
2013-06-05 15:15:00,42.8,42.84,42.79,42.81,191600.0,34.1689,34.2009,34.161,34.1769,191600.0
2013-06-05 15:20:00,42.82,42.84,42.75,42.84,138200.0,34.1849,34.2009,34.129,34.2009,138200.0
2013-06-05 15:25:00,42.84,42.87,42.83,42.85,123400.0,34.2009,34.2248,34.1929,34.2089,123400.0
2013-06-05 15:30:00,42.85,42.87,42.78,42.81,169000.0,34.2089,34.2248,34.153,34.1769,169000.0
2013-06-05 15:35:00,42.81,42.92,42.81,42.89,244000.0,34.1769,34.2647,34.1769,34.2408,244000.0
2013-06-05 15:40:00,42.88,42.89,42.83,42.85,379200.0,34.2328,34.2408,34.1929,34.2089,379200.0
2013-06-05 15:45:00,42.84,42.9,42.82,42.84,326500.0,34.2009,34.2488,34.1849,34.2009,326500.0
2013-06-05 15:50:00,42.84,42.84,42.74,42.75,570300.0,34.2009,34.2009,34.121,34.129,570300.0
2013-06-05 15:55:00,42.75,42.82,42.71,42.73,609000.0,34.129,34.1849,34.0971,34.1131,609000.0
2013-06-06 09:30:00,42.77,42.77,42.58,42.7,96600.0,34.145,34.145,33.9933,34.0891,96600.0
2013-06-06 09:35:00,42.7,42.82,42.69,42.8,401300.0,34.0891,34.1849,34.0811,34.1689,401300.0
2013-06-06 09:40:00,42.8,42.83,42.77,42.82,215500.0,34.1689,34.1929,34.145,34.1849,215500.0
2013-06-06 09:45:00,42.82,42.84,42.8,42.83,210000.0,34.1849,34.2009,34.1689,34.1929,210000.0
2013-06-06 09:50:00,42.82,42.83,42.75,42.76,173100.0,34.1849,34.1929,34.129,34.137,173100.0
2013-06-06 09:55:00,42.75,42.86,42.73,42.86,151300.0,34.129,34.2168,34.1131,34.2168,151300.0
2013-06-06 10:00:00,42.87,42.94,42.83,42.83,308600.0,34.2248,34.2807,34.1929,34.1929,308600.0
2013-06-06 10:05:00,42.83,42.85,42.81,42.82,108700.0,34.1929,34.2089,34.1769,34.1849,108700.0
2013-06-06 10:10:00,42.82,42.82,42.74,42.74,215900.0,34.1849,34.1849,34.121,34.121,215900.0
2013-06-06 10:15:00,42.74,42.79,42.71,42.77,92400.0,34.121,34.161,34.0971,34.145,92400.0
2013-06-06 10:20:00,42.78,42.83,42.75,42.76,76500.0,34.153,34.1929,34.129,34.137,76500.0
2013-06-06 10:25:00,42.76,42.79,42.72,42.79,61200.0,34.137,34.161,34.1051,34.161,61200.0
2013-06-06 10:30:00,42.8,42.84,42.78,42.81,94900.0,34.1689,34.2009,34.153,34.1769,94900.0
2013-06-06 10:35:00,42.8,42.81,42.75,42.76,56300.0,34.1689,34.1769,34.129,34.137,56300.0
2013-06-06 10:40:00,42.76,42.83,42.72,42.83,48000.0,34.137,34.1929,34.1051,34.1929,48000.0
2013-06-06 10:45:00,42.82,42.86,42.8,42.84,52000.0,34.1849,34.2168,34.1689,34.2009,52000.0
2013-06-06 10:50:00,42.85,42.85,42.77,42.81,55600.0,34.2089,34.2089,34.145,34.1769,55600.0
2013-06-06 10:55:00,42.8,42.89,42.8,42.88,162100.0,34.1689,34.2408,34.1689,34.2328,162100.0
2013-06-06 11:00:00,42.88,42.88,42.81,42.83,78900.0,34.2328,34.2328,34.1769,34.1929,78900.0
2013-06-06 11:05:00,42.83,42.85,42.82,42.84,30200.0,34.1929,34.2089,34.1849,34.2009,30200.0
2013-06-06 11:10:00,42.83,42.88,42.83,42.86,70400.0,34.1929,34.2328,34.1929,34.2168,70400.0
2013-06-06 11:15:00,42.87,42.88,42.85,42.86,18900.0,34.2248,34.2328,34.2089,34.2168,18900.0
2013-06-06 11:20:00,42.86,42.87,42.8,42.83,34200.0,34.2168,34.2248,34.1689,34.1929,34200.0
2013-06-06 11:25:00,42.83,42.85,42.81,42.83,167200.0,34.1929,34.2089,34.1769,34.1929,167200.0
2013-06-06 11:30:00,42.84,42.84,42.8,42.83,66000.0,34.2009,34.2009,34.1689,34.1929,66000.0
2013-06-06 11:35:00,42.83,42.9,42.83,42.9,48400.0,34.1929,34.2488,34.1929,34.2488,48400.0
2013-06-06 11:40:00,42.91,42.92,42.9,42.91,123500.0,34.2568,34.2647,34.2488,34.2568,123500.0
2013-06-06 11:45:00,42.91,42.92,42.88,42.89,31800.0,34.2568,34.2647,34.2328,34.2408,31800.0
2013-06-06 11:50:00,42.89,42.9,42.84,42.85,82400.0,34.2408,34.2488,34.2009,34.2089,82400.0
2013-06-06 11:55:00,42.85,42.86,42.76,42.77,182900.0,34.2089,34.2168,34.137,34.145,182900.0
2013-06-06 12:00:00,42.77,42.77,42.7,42.71,281300.0,34.145,34.145,34.0891,34.0971,281300.0
2013-06-06 12:05:00,42.71,42.74,42.69,42.69,67600.0,34.0971,34.121,34.0811,34.0811,67600.0
2013-06-06 12:10:00,42.69,42.72,42.69,42.72,177400.0,34.0811,34.1051,34.0811,34.1051,177400.0
2013-06-06 12:15:00,42.72,42.73,42.7,42.71,54000.0,34.1051,34.1131,34.0891,34.0971,54000.0
2013-06-06 12:20:00,42.71,42.73,42.67,42.67,231800.0,34.0971,34.1131,34.0652,34.0652,231800.0
2013-06-06 12:25:00,42.66,42.66,42.55,42.62,254800.0,34.0572,34.0572,33.9693,34.0252,254800.0
2013-06-06 12:30:00,42.62,42.64,42.58,42.63,255300.0,34.0252,34.0412,33.9933,34.0332,255300.0
2013-06-06 12:35:00,42.64,42.66,42.63,42.64,219600.0,34.0412,34.0572,34.0332,34.0412,219600.0
2013-06-06 12:40:00,42.64,42.67,42.62,42.67,131800.0,34.0412,34.0652,34.0252,34.0652,131800.0
2013-06-06 12:45:00,42.67,42.67,42.61,42.64,112400.0,34.0652,34.0652,34.0173,34.0412,112400.0
2013-06-06 12:50:00,42.64,42.64,42.56,42.59,70500.0,34.0412,34.0412,33.9773,34.0013,70500.0
2013-06-06 12:55:00,42.59,42.62,42.56,42.6,81600.0,34.0013,34.0252,33.9773,34.0093,81600.0
2013-06-06 13:00:00,42.6,42.67,42.6,42.65,267700.0,34.0093,34.0652,34.0093,34.0492,267700.0
2013-06-06 13:05:00,42.65,42.77,42.64,42.75,612600.0,34.0492,34.145,34.0412,34.129,612600.0
2013-06-06 13:10:00,42.74,42.8,42.73,42.77,216800.0,34.121,34.1689,34.1131,34.145,216800.0
2013-06-06 13:15:00,42.77,42.81,42.77,42.79,144900.0,34.145,34.1769,34.145,34.161,144900.0
2013-06-06 13:20:00,42.79,42.8,42.73,42.73,53600.0,34.161,34.1689,34.1131,34.1131,53600.0
2013-06-06 13:25:00,42.73,42.74,42.7,42.72,366300.0,34.1131,34.121,34.0891,34.1051,366300.0
2013-06-06 13:30:00,42.72,42.76,42.71,42.76,35000.0,34.1051,34.137,34.0971,34.137,35000.0
2013-06-06 13:35:00,42.75,42.78,42.74,42.75,48700.0,34.129,34.153,34.121,34.129,48700.0
2013-06-06 13:40:00,42.75,42.77,42.73,42.77,65100.0,34.129,34.145,34.1131,34.145,65100.0
2013-06-06 13:45:00,42.77,42.83,42.76,42.83,148200.0,34.145,34.1929,34.137,34.1929,148200.0
2013-06-06 13:50:00,42.83,42.84,42.8,42.8,76900.0,34.1929,34.2009,34.1689,34.1689,76900.0
2013-06-06 13:55:00,42.8,42.8,42.75,42.78,34200.0,34.1689,34.1689,34.129,34.153,34200.0
2013-06-06 14:00:00,42.78,42.79,42.71,42.73,172100.0,34.153,34.161,34.0971,34.1131,172100.0
2013-06-06 14:05:00,42.74,42.79,42.72,42.77,104700.0,34.121,34.161,34.1051,34.145,104700.0
2013-06-06 14:10:00,42.77,42.82,42.77,42.77,150600.0,34.145,34.1849,34.145,34.145,150600.0
2013-06-06 14:15:00,42.78,42.79,42.75,42.78,64700.0,34.153,34.161,34.129,34.153,64700.0
2013-06-06 14:20:00,42.78,42.81,42.77,42.81,41900.0,34.153,34.1769,34.145,34.1769,41900.0
2013-06-06 14:25:00,42.81,42.9,42.81,42.89,302800.0,34.1769,34.2488,34.1769,34.2408,302800.0
2013-06-06 14:30:00,42.9,42.9,42.84,42.85,88300.0,34.2488,34.2488,34.2009,34.2089,88300.0
2013-06-06 14:35:00,42.85,42.86,42.8,42.8,29800.0,34.2089,34.2168,34.1689,34.1689,29800.0
2013-06-06 14:40:00,42.8,42.84,42.8,42.84,37300.0,34.1689,34.2009,34.1689,34.2009,37300.0
2013-06-06 14:45:00,42.84,42.9,42.82,42.9,89200.0,34.2009,34.2488,34.1849,34.2488,89200.0
2013-06-06 14:50:00,42.89,42.92,42.85,42.85,165600.0,34.2408,34.2647,34.2089,34.2089,165600.0
2013-06-06 14:55:00,42.84,42.87,42.84,42.84,209700.0,34.2009,34.2248,34.2009,34.2009,209700.0
2013-06-06 15:00:00,42.85,42.88,42.84,42.85,144300.0,34.2089,34.2328,34.2009,34.2089,144300.0
2013-06-06 15:05:00,42.85,42.87,42.84,42.84,294800.0,34.2089,34.2248,34.2009,34.2009,294800.0
2013-06-06 15:10:00,42.84,42.86,42.81,42.83,148800.0,34.2009,34.2168,34.1769,34.1929,148800.0
2013-06-06 15:15:00,42.82,42.85,42.8,42.83,168400.0,34.1849,34.2089,34.1689,34.1929,168400.0
2013-06-06 15:20:00,42.82,42.88,42.82,42.88,67100.0,34.1849,34.2328,34.1849,34.2328,67100.0
2013-06-06 15:25:00,42.89,42.93,42.87,42.92,96400.0,34.2408,34.2727,34.2248,34.2647,96400.0
2013-06-06 15:30:00,42.91,42.97,42.91,42.96,155500.0,34.2568,34.3047,34.2568,34.2967,155500.0
2013-06-06 15:35:00,42.96,42.99,42.94,42.95,120200.0,34.2967,34.3206,34.2807,34.2887,120200.0
2013-06-06 15:40:00,42.95,42.97,42.91,42.94,170000.0,34.2887,34.3047,34.2568,34.2807,170000.0
2013-06-06 15:45:00,42.94,42.96,42.91,42.94,321200.0,34.2807,34.2967,34.2568,34.2807,321200.0
2013-06-06 15:50:00,42.94,42.98,42.93,42.98,465300.0,34.2807,34.3126,34.2727,34.3126,465300.0
2013-06-06 15:55:00,42.98,43.02,42.96,43.02,688300.0,34.3126,34.3446,34.2967,34.3446,688300.0
2013-06-07 09:30:00,43.34,43.39,43.25,43.29,390000.0,34.6,34.64,34.5282,34.5601,390000.0
2013-06-07 09:35:00,43.28,43.29,43.22,43.26,99400.0,34.5521,34.5601,34.5042,34.5362,99400.0
2013-06-07 09:40:00,43.26,43.27,43.17,43.18,205300.0,34.5362,34.5442,34.4643,34.4723,205300.0
2013-06-07 09:45:00,43.19,43.28,43.19,43.23,286100.0,34.4803,34.5521,34.4803,34.5122,286100.0
2013-06-07 09:50:00,43.23,43.36,43.22,43.36,140100.0,34.5122,34.616,34.5042,34.616,140100.0
2013-06-07 09:55:00,43.35,43.39,43.31,43.39,125100.0,34.608,34.64,34.5761,34.64,125100.0
2013-06-07 10:00:00,43.39,43.47,43.39,43.46,244500.0,34.64,34.7038,34.64,34.6958,244500.0
2013-06-07 10:05:00,43.44,43.57,43.42,43.56,917200.0,34.6799,34.7837,34.6639,34.7757,917200.0
2013-06-07 10:10:00,43.57,43.64,43.57,43.6,311700.0,34.7837,34.8395,34.7837,34.8076,311700.0
2013-06-07 10:15:00,43.6,43.65,43.57,43.58,78700.0,34.8076,34.8475,34.7837,34.7916,78700.0
2013-06-07 10:20:00,43.58,43.65,43.57,43.63,177100.0,34.7916,34.8475,34.7837,34.8316,177100.0
2013-06-07 10:25:00,43.62,43.69,43.62,43.66,128000.0,34.8236,34.8795,34.8236,34.8555,128000.0
2013-06-07 10:30:00,43.66,43.67,43.61,43.64,81700.0,34.8555,34.8635,34.8156,34.8395,81700.0
2013-06-07 10:35:00,43.64,43.66,43.61,43.65,57000.0,34.8395,34.8555,34.8156,34.8475,57000.0
2013-06-07 10:40:00,43.65,43.67,43.65,43.67,146600.0,34.8475,34.8635,34.8475,34.8635,146600.0
2013-06-07 10:45:00,43.67,43.68,43.64,43.66,58200.0,34.8635,34.8715,34.8395,34.8555,58200.0
2013-06-07 10:50:00,43.66,43.67,43.6,43.62,56200.0,34.8555,34.8635,34.8076,34.8236,56200.0
2013-06-07 10:55:00,43.63,43.66,43.63,43.64,52200.0,34.8316,34.8555,34.8316,34.8395,52200.0
2013-06-07 11:00:00,43.64,43.68,43.64,43.65,41100.0,34.8395,34.8715,34.8395,34.8475,41100.0
2013-06-07 11:05:00,43.65,43.69,43.65,43.68,76800.0,34.8475,34.8795,34.8475,34.8715,76800.0
2013-06-07 11:10:00,43.69,43.69,43.64,43.65,56100.0,34.8795,34.8795,34.8395,34.8475,56100.0
2013-06-07 11:15:00,43.66,43.71,43.66,43.7,77400.0,34.8555,34.8954,34.8555,34.8874,77400.0
2013-06-07 11:20:00,43.71,43.74,43.69,43.71,100000.0,34.8954,34.9194,34.8795,34.8954,100000.0
2013-06-07 11:25:00,43.71,43.76,43.71,43.74,83900.0,34.8954,34.9353,34.8954,34.9194,83900.0
2013-06-07 11:30:00,43.74,43.79,43.73,43.77,141100.0,34.9194,34.9593,34.9114,34.9433,141100.0
2013-06-07 11:35:00,43.76,43.77,43.71,43.71,64300.0,34.9353,34.9433,34.8954,34.8954,64300.0
2013-06-07 11:40:00,43.71,43.74,43.7,43.73,106000.0,34.8954,34.9194,34.8874,34.9114,106000.0
2013-06-07 11:45:00,43.73,43.74,43.68,43.71,112300.0,34.9114,34.9194,34.8715,34.8954,112300.0
2013-06-07 11:50:00,43.71,43.75,43.71,43.74,52600.0,34.8954,34.9274,34.8954,34.9194,52600.0
2013-06-07 11:55:00,43.73,43.75,43.71,43.72,35300.0,34.9114,34.9274,34.8954,34.9034,35300.0
2013-06-07 12:00:00,43.72,43.73,43.65,43.69,115100.0,34.9034,34.9114,34.8475,34.8795,115100.0
2013-06-07 12:05:00,43.7,43.72,43.69,43.69,61500.0,34.8874,34.9034,34.8795,34.8795,61500.0
2013-06-07 12:10:00,43.7,43.7,43.68,43.69,34000.0,34.8874,34.8874,34.8715,34.8795,34000.0
2013-06-07 12:15:00,43.69,43.72,43.69,43.72,121900.0,34.8795,34.9034,34.8795,34.9034,121900.0
2013-06-07 12:20:00,43.71,43.72,43.7,43.71,47500.0,34.8954,34.9034,34.8874,34.8954,47500.0
2013-06-07 12:25:00,43.71,43.72,43.67,43.71,96700.0,34.8954,34.9034,34.8635,34.8954,96700.0
2013-06-07 12:30:00,43.7,43.72,43.69,43.69,51600.0,34.8874,34.9034,34.8795,34.8795,51600.0
2013-06-07 12:35:00,43.7,43.71,43.69,43.71,63100.0,34.8874,34.8954,34.8795,34.8954,63100.0
2013-06-07 12:40:00,43.71,43.71,43.65,43.66,117800.0,34.8954,34.8954,34.8475,34.8555,117800.0
2013-06-07 12:45:00,43.67,43.67,43.63,43.65,48900.0,34.8635,34.8635,34.8316,34.8475,48900.0
2013-06-07 12:50:00,43.65,43.7,43.65,43.68,46200.0,34.8475,34.8874,34.8475,34.8715,46200.0
2013-06-07 12:55:00,43.68,43.69,43.67,43.69,42000.0,34.8715,34.8795,34.8635,34.8795,42000.0
2013-06-07 13:00:00,43.69,43.71,43.67,43.7,63100.0,34.8795,34.8954,34.8635,34.8874,63100.0
2013-06-07 13:05:00,43.7,43.71,43.68,43.7,38800.0,34.8874,34.8954,34.8715,34.8874,38800.0
2013-06-07 13:10:00,43.7,43.7,43.69,43.69,19800.0,34.8874,34.8874,34.8795,34.8795,19800.0
2013-06-07 13:15:00,43.7,43.71,43.68,43.68,38900.0,34.8874,34.8954,34.8715,34.8715,38900.0
2013-06-07 13:20:00,43.69,43.7,43.64,43.64,69800.0,34.8795,34.8874,34.8395,34.8395,69800.0
2013-06-07 13:25:00,43.65,43.66,43.62,43.65,85200.0,34.8475,34.8555,34.8236,34.8475,85200.0
2013-06-07 13:30:00,43.65,43.67,43.63,43.63,154900.0,34.8475,34.8635,34.8316,34.8316,154900.0
2013-06-07 13:35:00,43.63,43.69,43.63,43.67,106400.0,34.8316,34.8795,34.8316,34.8635,106400.0
2013-06-07 13:40:00,43.67,43.67,43.6,43.61,151300.0,34.8635,34.8635,34.8076,34.8156,151300.0
2013-06-07 13:45:00,43.61,43.64,43.6,43.64,156500.0,34.8156,34.8395,34.8076,34.8395,156500.0
2013-06-07 13:50:00,43.63,43.67,43.63,43.67,264300.0,34.8316,34.8635,34.8316,34.8635,264300.0
2013-06-07 13:55:00,43.68,43.69,43.64,43.65,90000.0,34.8715,34.8795,34.8395,34.8475,90000.0
2013-06-07 14:00:00,43.65,43.68,43.62,43.66,445600.0,34.8475,34.8715,34.8236,34.8555,445600.0
2013-06-07 14:05:00,43.66,43.66,43.61,43.63,63600.0,34.8555,34.8555,34.8156,34.8316,63600.0
2013-06-07 14:10:00,43.63,43.63,43.57,43.61,123900.0,34.8316,34.8316,34.7837,34.8156,123900.0
2013-06-07 14:15:00,43.61,43.63,43.61,43.62,58500.0,34.8156,34.8316,34.8156,34.8236,58500.0
2013-06-07 14:20:00,43.61,43.62,43.54,43.55,410900.0,34.8156,34.8236,34.7597,34.7677,410900.0
2013-06-07 14:25:00,43.54,43.58,43.5,43.58,280900.0,34.7597,34.7916,34.7278,34.7916,280900.0
2013-06-07 14:30:00,43.58,43.58,43.53,43.58,122100.0,34.7916,34.7916,34.7517,34.7916,122100.0
2013-06-07 14:35:00,43.58,43.61,43.57,43.58,60400.0,34.7916,34.8156,34.7837,34.7916,60400.0
2013-06-07 14:40:00,43.58,43.59,43.55,43.59,67300.0,34.7916,34.7996,34.7677,34.7996,67300.0
2013-06-07 14:45:00,43.59,43.6,43.53,43.6,172000.0,34.7996,34.8076,34.7517,34.8076,172000.0
2013-06-07 14:50:00,43.6,43.67,43.6,43.66,187700.0,34.8076,34.8635,34.8076,34.8555,187700.0
2013-06-07 14:55:00,43.65,43.69,43.64,43.66,99600.0,34.8475,34.8795,34.8395,34.8555,99600.0
2013-06-07 15:00:00,43.66,43.67,43.63,43.65,75400.0,34.8555,34.8635,34.8316,34.8475,75400.0
2013-06-07 15:05:00,43.65,43.66,43.62,43.64,225800.0,34.8475,34.8555,34.8236,34.8395,225800.0
2013-06-07 15:10:00,43.64,43.66,43.61,43.64,156000.0,34.8395,34.8555,34.8156,34.8395,156000.0
2013-06-07 15:15:00,43.64,43.71,43.64,43.69,115500.0,34.8395,34.8954,34.8395,34.8795,115500.0
2013-06-07 15:20:00,43.69,43.7,43.65,43.65,122200.0,34.8795,34.8874,34.8475,34.8475,122200.0
2013-06-07 15:25:00,43.65,43.68,43.64,43.67,162600.0,34.8475,34.8715,34.8395,34.8635,162600.0
2013-06-07 15:30:00,43.68,43.72,43.67,43.71,302900.0,34.8715,34.9034,34.8635,34.8954,302900.0
2013-06-07 15:35:00,43.7,43.72,43.69,43.69,147100.0,34.8874,34.9034,34.8795,34.8795,147100.0
2013-06-07 15:40:00,43.7,43.74,43.7,43.73,104700.0,34.8874,34.9194,34.8874,34.9114,104700.0
2013-06-07 15:45:00,43.73,43.77,43.73,43.77,369100.0,34.9114,34.9433,34.9114,34.9433,369100.0
2013-06-07 15:50:00,43.77,43.78,43.74,43.78,699200.0,34.9433,34.9513,34.9194,34.9513,699200.0
2013-06-07 15:55:00,43.78,43.82,43.75,43.78,905300.0,34.9513,34.9832,34.9274,34.9513,905300.0
2013-06-10 09:30:00,43.91,43.94,43.77,43.77,293400.0,35.0551,35.079,34.9433,34.9433,293400.0
2013-06-10 09:35:00,43.76,43.78,43.71,43.71,201600.0,34.9353,34.9513,34.8954,34.8954,201600.0
2013-06-10 09:40:00,43.71,43.72,43.61,43.63,535600.0,34.8954,34.9034,34.8156,34.8316,535600.0
2013-06-10 09:45:00,43.62,43.67,43.59,43.66,192200.0,34.8236,34.8635,34.7996,34.8555,192200.0
2013-06-10 09:50:00,43.65,43.71,43.64,43.68,66100.0,34.8475,34.8954,34.8395,34.8715,66100.0
2013-06-10 09:55:00,43.67,43.68,43.6,43.63,79000.0,34.8635,34.8715,34.8076,34.8316,79000.0
2013-06-10 10:00:00,43.64,43.65,43.55,43.6,378700.0,34.8395,34.8475,34.7677,34.8076,378700.0
2013-06-10 10:05:00,43.59,43.61,43.54,43.58,205400.0,34.7996,34.8156,34.7597,34.7916,205400.0
2013-06-10 10:10:00,43.58,43.58,43.52,43.54,114500.0,34.7916,34.7916,34.7437,34.7597,114500.0
2013-06-10 10:15:00,43.54,43.6,43.53,43.59,96500.0,34.7597,34.8076,34.7517,34.7996,96500.0
2013-06-10 10:20:00,43.59,43.65,43.57,43.63,83900.0,34.7996,34.8475,34.7837,34.8316,83900.0
2013-06-10 10:25:00,43.64,43.67,43.63,43.66,257100.0,34.8395,34.8635,34.8316,34.8555,257100.0
2013-06-10 10:30:00,43.67,43.67,43.64,43.66,84000.0,34.8635,34.8635,34.8395,34.8555,84000.0
2013-06-10 10:35:00,43.65,43.69,43.65,43.68,244400.0,34.8475,34.8795,34.8475,34.8715,244400.0
2013-06-10 10:40:00,43.68,43.71,43.67,43.69,184100.0,34.8715,34.8954,34.8635,34.8795,184100.0
2013-06-10 10:45:00,43.69,43.7,43.65,43.65,86200.0,34.8795,34.8874,34.8475,34.8475,86200.0
2013-06-10 10:50:00,43.65,43.68,43.64,43.65,60500.0,34.8475,34.8715,34.8395,34.8475,60500.0
2013-06-10 10:55:00,43.65,43.65,43.61,43.64,54700.0,34.8475,34.8475,34.8156,34.8395,54700.0
2013-06-10 11:00:00,43.65,43.68,43.65,43.65,76800.0,34.8475,34.8715,34.8475,34.8475,76800.0
2013-06-10 11:05:00,43.64,43.74,43.64,43.72,283900.0,34.8395,34.9194,34.8395,34.9034,283900.0
2013-06-10 11:10:00,43.73,43.77,43.72,43.76,67300.0,34.9114,34.9433,34.9034,34.9353,67300.0
2013-06-10 11:15:00,43.75,43.77,43.72,43.72,74800.0,34.9274,34.9433,34.9034,34.9034,74800.0
2013-06-10 11:20:00,43.72,43.75,43.72,43.74,59400.0,34.9034,34.9274,34.9034,34.9194,59400.0
2013-06-10 11:25:00,43.75,43.76,43.7,43.72,254600.0,34.9274,34.9353,34.8874,34.9034,254600.0
2013-06-10 11:30:00,43.71,43.72,43.66,43.7,115500.0,34.8954,34.9034,34.8555,34.8874,115500.0
2013-06-10 11:35:00,43.7,43.73,43.69,43.71,65600.0,34.8874,34.9114,34.8795,34.8954,65600.0
2013-06-10 11:40:00,43.71,43.75,43.7,43.74,71300.0,34.8954,34.9274,34.8874,34.9194,71300.0
2013-06-10 11:45:00,43.75,43.77,43.74,43.75,150200.0,34.9274,34.9433,34.9194,34.9274,150200.0
2013-06-10 11:50:00,43.75,43.77,43.72,43.74,110000.0,34.9274,34.9433,34.9034,34.9194,110000.0
2013-06-10 11:55:00,43.74,43.76,43.72,43.72,82000.0,34.9194,34.9353,34.9034,34.9034,82000.0
2013-06-10 12:00:00,43.72,43.76,43.71,43.76,155300.0,34.9034,34.9353,34.8954,34.9353,155300.0
2013-06-10 12:05:00,43.77,43.79,43.73,43.73,108800.0,34.9433,34.9593,34.9114,34.9114,108800.0
2013-06-10 12:10:00,43.74,43.78,43.73,43.78,111500.0,34.9194,34.9513,34.9114,34.9513,111500.0
2013-06-10 12:15:00,43.77,43.78,43.75,43.76,105500.0,34.9433,34.9513,34.9274,34.9353,105500.0
2013-06-10 12:20:00,43.76,43.8,43.76,43.77,83600.0,34.9353,34.9673,34.9353,34.9433,83600.0
2013-06-10 12:25:00,43.77,43.78,43.74,43.74,102000.0,34.9433,34.9513,34.9194,34.9194,102000.0
2013-06-10 12:30:00,43.75,43.75,43.71,43.73,76800.0,34.9274,34.9274,34.8954,34.9114,76800.0
2013-06-10 12:35:00,43.73,43.74,43.72,43.72,58700.0,34.9114,34.9194,34.9034,34.9034,58700.0
2013-06-10 12:40:00,43.72,43.72,43.68,43.71,94300.0,34.9034,34.9034,34.8715,34.8954,94300.0
2013-06-10 12:45:00,43.72,43.73,43.69,43.7,85400.0,34.9034,34.9114,34.8795,34.8874,85400.0
2013-06-10 12:50:00,43.7,43.7,43.63,43.67,101700.0,34.8874,34.8874,34.8316,34.8635,101700.0
2013-06-10 12:55:00,43.68,43.69,43.65,43.66,127700.0,34.8715,34.8795,34.8475,34.8555,127700.0
2013-06-10 13:00:00,43.65,43.68,43.63,43.68,71200.0,34.8475,34.8715,34.8316,34.8715,71200.0
2013-06-10 13:05:00,43.67,43.68,43.65,43.67,46700.0,34.8635,34.8715,34.8475,34.8635,46700.0
2013-06-10 13:10:00,43.67,43.67,43.62,43.62,30700.0,34.8635,34.8635,34.8236,34.8236,30700.0
2013-06-10 13:15:00,43.63,43.66,43.62,43.65,191800.0,34.8316,34.8555,34.8236,34.8475,191800.0
2013-06-10 13:20:00,43.65,43.68,43.65,43.66,191800.0,34.8475,34.8715,34.8475,34.8555,191800.0
2013-06-10 13:25:00,43.66,43.67,43.65,43.66,40500.0,34.8555,34.8635,34.8475,34.8555,40500.0
2013-06-10 13:30:00,43.66,43.66,43.61,43.61,41600.0,34.8555,34.8555,34.8156,34.8156,41600.0
2013-06-10 13:35:00,43.62,43.64,43.58,43.64,152900.0,34.8236,34.8395,34.7916,34.8395,152900.0
2013-06-10 13:40:00,43.64,43.65,43.61,43.65,64800.0,34.8395,34.8475,34.8156,34.8475,64800.0
2013-06-10 13:45:00,43.63,43.66,43.63,43.64,117500.0,34.8316,34.8555,34.8316,34.8395,117500.0
2013-06-10 13:50:00,43.64,43.64,43.61,43.63,38500.0,34.8395,34.8395,34.8156,34.8316,38500.0
2013-06-10 13:55:00,43.63,43.64,43.62,43.64,57600.0,34.8316,34.8395,34.8236,34.8395,57600.0
2013-06-10 14:00:00,43.63,43.64,43.61,43.62,64900.0,34.8316,34.8395,34.8156,34.8236,64900.0
2013-06-10 14:05:00,43.62,43.65,43.61,43.62,33100.0,34.8236,34.8475,34.8156,34.8236,33100.0
2013-06-10 14:10:00,43.61,43.62,43.57,43.6,69700.0,34.8156,34.8236,34.7837,34.8076,69700.0
2013-06-10 14:15:00,43.6,43.61,43.58,43.59,157500.0,34.8076,34.8156,34.7916,34.7996,157500.0
2013-06-10 14:20:00,43.59,43.6,43.57,43.59,39500.0,34.7996,34.8076,34.7837,34.7996,39500.0
2013-06-10 14:25:00,43.59,43.64,43.59,43.61,37900.0,34.7996,34.8395,34.7996,34.8156,37900.0
2013-06-10 14:30:00,43.61,43.64,43.6,43.6,26600.0,34.8156,34.8395,34.8076,34.8076,26600.0
2013-06-10 14:35:00,43.6,43.61,43.59,43.59,86800.0,34.8076,34.8156,34.7996,34.7996,86800.0
2013-06-10 14:40:00,43.59,43.59,43.55,43.57,94100.0,34.7996,34.7996,34.7677,34.7837,94100.0
2013-06-10 14:45:00,43.58,43.63,43.57,43.63,50200.0,34.7916,34.8316,34.7837,34.8316,50200.0
2013-06-10 14:50:00,43.63,43.68,43.63,43.68,53200.0,34.8316,34.8715,34.8316,34.8715,53200.0
2013-06-10 14:55:00,43.67,43.68,43.64,43.67,109900.0,34.8635,34.8715,34.8395,34.8635,109900.0
2013-06-10 15:00:00,43.66,43.67,43.64,43.66,33700.0,34.8555,34.8635,34.8395,34.8555,33700.0
2013-06-10 15:05:00,43.65,43.68,43.61,43.67,53200.0,34.8475,34.8715,34.8156,34.8635,53200.0
2013-06-10 15:10:00,43.68,43.68,43.65,43.65,45200.0,34.8715,34.8715,34.8475,34.8475,45200.0
2013-06-10 15:15:00,43.65,43.65,43.62,43.64,29800.0,34.8475,34.8475,34.8236,34.8395,29800.0
2013-06-10 15:20:00,43.65,43.66,43.61,43.65,64500.0,34.8475,34.8555,34.8156,34.8475,64500.0
2013-06-10 15:25:00,43.64,43.66,43.62,43.66,35400.0,34.8395,34.8555,34.8236,34.8555,35400.0
2013-06-10 15:30:00,43.66,43.7,43.64,43.7,110500.0,34.8555,34.8874,34.8395,34.8874,110500.0
2013-06-10 15:35:00,43.7,43.72,43.68,43.69,80100.0,34.8874,34.9034,34.8715,34.8795,80100.0
2013-06-10 15:40:00,43.69,43.69,43.66,43.69,93300.0,34.8795,34.8795,34.8555,34.8795,93300.0
2013-06-10 15:45:00,43.69,43.7,43.64,43.65,173300.0,34.8795,34.8874,34.8395,34.8475,173300.0
2013-06-10 15:50:00,43.65,43.67,43.6,43.6,348500.0,34.8475,34.8635,34.8076,34.8076,348500.0
2013-06-10 15:55:00,43.61,43.65,43.59,43.65,450200.0,34.8156,34.8475,34.7996,34.8475,450200.0
2013-06-11 09:30:00,43.23,43.28,43.15,43.17,107500.0,34.5122,34.5521,34.4484,34.4643,107500.0
2013-06-11 09:35:00,43.17,43.19,43.11,43.18,153800.0,34.4643,34.4803,34.4164,34.4723,153800.0
2013-06-11 09:40:00,43.17,43.31,43.17,43.28,251400.0,34.4643,34.5761,34.4643,34.5521,251400.0
2013-06-11 09:45:00,43.28,43.33,43.25,43.28,604000.0,34.5521,34.5921,34.5282,34.5521,604000.0
2013-06-11 09:50:00,43.28,43.34,43.28,43.3,126000.0,34.5521,34.6,34.5521,34.5681,126000.0
2013-06-11 09:55:00,43.31,43.33,43.29,43.3,218200.0,34.5761,34.5921,34.5601,34.5681,218200.0
2013-06-11 10:00:00,43.3,43.37,43.3,43.3,141800.0,34.5681,34.624,34.5681,34.5681,141800.0
2013-06-11 10:05:00,43.3,43.31,43.24,43.25,98100.0,34.5681,34.5761,34.5202,34.5282,98100.0
2013-06-11 10:10:00,43.25,43.28,43.19,43.27,200300.0,34.5282,34.5521,34.4803,34.5442,200300.0
2013-06-11 10:15:00,43.27,43.28,43.22,43.24,463000.0,34.5442,34.5521,34.5042,34.5202,463000.0
2013-06-11 10:20:00,43.24,43.32,43.21,43.32,77600.0,34.5202,34.5841,34.4963,34.5841,77600.0
2013-06-11 10:25:00,43.32,43.34,43.29,43.33,130900.0,34.5841,34.6,34.5601,34.5921,130900.0
2013-06-11 10:30:00,43.33,43.41,43.32,43.37,126800.0,34.5921,34.6559,34.5841,34.624,126800.0
2013-06-11 10:35:00,43.38,43.38,43.36,43.38,150600.0,34.632,34.632,34.616,34.632,150600.0
2013-06-11 10:40:00,43.38,43.42,43.34,43.42,128600.0,34.632,34.6639,34.6,34.6639,128600.0
2013-06-11 10:45:00,43.43,43.45,43.4,43.4,393600.0,34.6719,34.6879,34.6479,34.6479,393600.0
2013-06-11 10:50:00,43.4,43.43,43.37,43.39,127800.0,34.6479,34.6719,34.624,34.64,127800.0
2013-06-11 10:55:00,43.39,43.48,43.38,43.43,141300.0,34.64,34.7118,34.632,34.6719,141300.0
2013-06-11 11:00:00,43.43,43.45,43.39,43.42,80700.0,34.6719,34.6879,34.64,34.6639,80700.0
2013-06-11 11:05:00,43.42,43.44,43.38,43.41,60800.0,34.6639,34.6799,34.632,34.6559,60800.0
2013-06-11 11:10:00,43.42,43.45,43.41,43.45,42400.0,34.6639,34.6879,34.6559,34.6879,42400.0
2013-06-11 11:15:00,43.45,43.49,43.45,43.47,57900.0,34.6879,34.7198,34.6879,34.7038,57900.0
2013-06-11 11:20:00,43.48,43.49,43.46,43.48,72100.0,34.7118,34.7198,34.6958,34.7118,72100.0
2013-06-11 11:25:00,43.49,43.57,43.49,43.57,97400.0,34.7198,34.7837,34.7198,34.7837,97400.0
2013-06-11 11:30:00,43.57,43.63,43.56,43.56,173200.0,34.7837,34.8316,34.7757,34.7757,173200.0
2013-06-11 11:35:00,43.56,43.56,43.51,43.51,189100.0,34.7757,34.7757,34.7358,34.7358,189100.0
2013-06-11 11:40:00,43.51,43.54,43.5,43.54,68200.0,34.7358,34.7597,34.7278,34.7597,68200.0
2013-06-11 11:45:00,43.55,43.58,43.54,43.57,26300.0,34.7677,34.7916,34.7597,34.7837,26300.0
2013-06-11 11:50:00,43.58,43.58,43.51,43.52,118000.0,34.7916,34.7916,34.7358,34.7437,118000.0
2013-06-11 11:55:00,43.51,43.57,43.51,43.54,29200.0,34.7358,34.7837,34.7358,34.7597,29200.0
2013-06-11 12:00:00,43.55,43.58,43.54,43.57,20900.0,34.7677,34.7916,34.7597,34.7837,20900.0
2013-06-11 12:05:00,43.57,43.58,43.56,43.56,11900.0,34.7837,34.7916,34.7757,34.7757,11900.0
2013-06-11 12:10:00,43.56,43.59,43.55,43.58,21200.0,34.7757,34.7996,34.7677,34.7916,21200.0
2013-06-11 12:15:00,43.58,43.58,43.52,43.52,47300.0,34.7916,34.7916,34.7437,34.7437,47300.0
2013-06-11 12:20:00,43.51,43.53,43.49,43.5,30400.0,34.7358,34.7517,34.7198,34.7278,30400.0
2013-06-11 12:25:00,43.5,43.52,43.5,43.52,19000.0,34.7278,34.7437,34.7278,34.7437,19000.0
2013-06-11 12:30:00,43.53,43.55,43.52,43.54,22600.0,34.7517,34.7677,34.7437,34.7597,22600.0
2013-06-11 12:35:00,43.54,43.54,43.52,43.54,27200.0,34.7597,34.7597,34.7437,34.7597,27200.0
2013-06-11 12:40:00,43.54,43.56,43.52,43.55,78400.0,34.7597,34.7757,34.7437,34.7677,78400.0
2013-06-11 12:45:00,43.56,43.57,43.52,43.55,40100.0,34.7757,34.7837,34.7437,34.7677,40100.0
2013-06-11 12:50:00,43.55,43.55,43.5,43.51,56200.0,34.7677,34.7677,34.7278,34.7358,56200.0
2013-06-11 12:55:00,43.51,43.52,43.5,43.52,200000.0,34.7358,34.7437,34.7278,34.7437,200000.0
2013-06-11 13:00:00,43.51,43.53,43.51,43.52,36200.0,34.7358,34.7517,34.7358,34.7437,36200.0
2013-06-11 13:05:00,43.52,43.54,43.52,43.53,45300.0,34.7437,34.7597,34.7437,34.7517,45300.0
2013-06-11 13:10:00,43.52,43.54,43.5,43.5,19700.0,34.7437,34.7597,34.7278,34.7278,19700.0
2013-06-11 13:15:00,43.5,43.5,43.43,43.43,222600.0,34.7278,34.7278,34.6719,34.6719,222600.0
2013-06-11 13:20:00,43.43,43.45,43.41,43.44,57600.0,34.6719,34.6879,34.6559,34.6799,57600.0
2013-06-11 13:25:00,43.44,43.46,43.42,43.42,16100.0,34.6799,34.6958,34.6639,34.6639,16100.0
2013-06-11 13:30:00,43.42,43.43,43.35,43.35,70000.0,34.6639,34.6719,34.608,34.608,70000.0
2013-06-11 13:35:00,43.34,43.36,43.32,43.36,155600.0,34.6,34.616,34.5841,34.616,155600.0
2013-06-11 13:40:00,43.35,43.35,43.31,43.31,72600.0,34.608,34.608,34.5761,34.5761,72600.0
2013-06-11 13:45:00,43.31,43.35,43.31,43.33,23200.0,34.5761,34.608,34.5761,34.5921,23200.0
2013-06-11 13:50:00,43.34,43.37,43.33,43.34,44200.0,34.6,34.624,34.5921,34.6,44200.0
2013-06-11 13:55:00,43.34,43.34,43.26,43.26,139000.0,34.6,34.6,34.5362,34.5362,139000.0
2013-06-11 14:00:00,43.26,43.31,43.24,43.3,30900.0,34.5362,34.5761,34.5202,34.5681,30900.0
2013-06-11 14:05:00,43.31,43.32,43.26,43.27,54600.0,34.5761,34.5841,34.5362,34.5442,54600.0
2013-06-11 14:10:00,43.3,43.35,43.28,43.33,38500.0,34.5681,34.608,34.5521,34.5921,38500.0
2013-06-11 14:15:00,43.33,43.37,43.33,43.35,89200.0,34.5921,34.624,34.5921,34.608,89200.0
2013-06-11 14:20:00,43.36,43.4,43.36,43.38,55600.0,34.616,34.6479,34.616,34.632,55600.0
2013-06-11 14:25:00,43.39,43.42,43.36,43.41,92100.0,34.64,34.6639,34.616,34.6559,92100.0
2013-06-11 14:30:00,43.42,43.43,43.39,43.41,143400.0,34.6639,34.6719,34.64,34.6559,143400.0
2013-06-11 14:35:00,43.41,43.42,43.39,43.41,91100.0,34.6559,34.6639,34.64,34.6559,91100.0
2013-06-11 14:40:00,43.41,43.43,43.38,43.38,90100.0,34.6559,34.6719,34.632,34.632,90100.0
2013-06-11 14:45:00,43.38,43.4,43.35,43.36,72600.0,34.632,34.6479,34.608,34.616,72600.0
2013-06-11 14:50:00,43.37,43.39,43.33,43.33,112000.0,34.624,34.64,34.5921,34.5921,112000.0
2013-06-11 14:55:00,43.34,43.46,43.34,43.45,89800.0,34.6,34.6958,34.6,34.6879,89800.0
2013-06-11 15:00:00,43.46,43.48,43.42,43.42,68600.0,34.6958,34.7118,34.6639,34.6639,68600.0
2013-06-11 15:05:00,43.43,43.45,43.41,43.41,86300.0,34.6719,34.6879,34.6559,34.6559,86300.0
2013-06-11 15:10:00,43.41,43.42,43.39,43.42,139300.0,34.6559,34.6639,34.64,34.6639,139300.0
2013-06-11 15:15:00,43.43,43.45,43.41,43.44,95700.0,34.6719,34.6879,34.6559,34.6799,95700.0
2013-06-11 15:20:00,43.43,43.45,43.39,43.44,115300.0,34.6719,34.6879,34.64,34.6799,115300.0
2013-06-11 15:25:00,43.44,43.45,43.36,43.37,102300.0,34.6799,34.6879,34.616,34.624,102300.0
2013-06-11 15:30:00,43.37,43.38,43.32,43.33,193300.0,34.624,34.632,34.5841,34.5921,193300.0
2013-06-11 15:35:00,43.33,43.39,43.33,43.35,230400.0,34.5921,34.64,34.5921,34.608,230400.0
2013-06-11 15:40:00,43.35,43.36,43.31,43.33,182700.0,34.608,34.616,34.5761,34.5921,182700.0
2013-06-11 15:45:00,43.32,43.33,43.28,43.32,318600.0,34.5841,34.5921,34.5521,34.5841,318600.0
2013-06-11 15:50:00,43.33,43.33,43.25,43.27,492800.0,34.5921,34.5921,34.5282,34.5442,492800.0
2013-06-11 15:55:00,43.27,43.28,43.25,43.26,523600.0,34.5442,34.5521,34.5282,34.5362,523600.0
2013-06-12 09:30:00,43.59,43.62,43.54,43.55,468600.0,34.7996,34.8236,34.7597,34.7677,468600.0
2013-06-12 09:35:00,43.54,43.55,43.48,43.48,218400.0,34.7597,34.7677,34.7118,34.7118,218400.0
2013-06-12 09:40:00,43.48,43.5,43.43,43.47,215700.0,34.7118,34.7278,34.6719,34.7038,215700.0
2013-06-12 09:45:00,43.47,43.48,43.39,43.39,101300.0,34.7038,34.7118,34.64,34.64,101300.0
2013-06-12 09:50:00,43.39,43.46,43.39,43.43,217100.0,34.64,34.6958,34.64,34.6719,217100.0
2013-06-12 09:55:00,43.42,43.46,43.4,43.4,349700.0,34.6639,34.6958,34.6479,34.6479,349700.0
2013-06-12 10:00:00,43.4,43.41,43.27,43.27,345000.0,34.6479,34.6559,34.5442,34.5442,345000.0
2013-06-12 10:05:00,43.28,43.32,43.27,43.31,99600.0,34.5521,34.5841,34.5442,34.5761,99600.0
2013-06-12 10:10:00,43.31,43.34,43.27,43.34,75300.0,34.5761,34.6,34.5442,34.6,75300.0
2013-06-12 10:15:00,43.33,43.35,43.3,43.33,63500.0,34.5921,34.608,34.5681,34.5921,63500.0
2013-06-12 10:20:00,43.33,43.39,43.31,43.36,140400.0,34.5921,34.64,34.5761,34.616,140400.0
2013-06-12 10:25:00,43.35,43.41,43.35,43.4,72800.0,34.608,34.6559,34.608,34.6479,72800.0
2013-06-12 10:30:00,43.4,43.43,43.38,43.38,159200.0,34.6479,34.6719,34.632,34.632,159200.0
2013-06-12 10:35:00,43.38,43.41,43.36,43.36,95500.0,34.632,34.6559,34.616,34.616,95500.0
2013-06-12 10:40:00,43.36,43.4,43.3,43.38,126000.0,34.616,34.6479,34.5681,34.632,126000.0
2013-06-12 10:45:00,43.37,43.37,43.26,43.3,77700.0,34.624,34.624,34.5362,34.5681,77700.0
2013-06-12 10:50:00,43.31,43.32,43.24,43.25,94400.0,34.5761,34.5841,34.5202,34.5282,94400.0
2013-06-12 10:55:00,43.26,43.26,43.21,43.23,67100.0,34.5362,34.5362,34.4963,34.5122,67100.0
2013-06-12 11:00:00,43.24,43.24,43.21,43.23,157800.0,34.5202,34.5202,34.4963,34.5122,157800.0
2013-06-12 11:05:00,43.23,43.27,43.21,43.25,54600.0,34.5122,34.5442,34.4963,34.5282,54600.0
2013-06-12 11:10:00,43.26,43.26,43.18,43.21,171100.0,34.5362,34.5362,34.4723,34.4963,171100.0
2013-06-12 11:15:00,43.2,43.26,43.18,43.26,197300.0,34.4883,34.5362,34.4723,34.5362,197300.0
2013-06-12 11:20:00,43.26,43.3,43.26,43.29,209600.0,34.5362,34.5681,34.5362,34.5601,209600.0
2013-06-12 11:25:00,43.29,43.29,43.24,43.24,49600.0,34.5601,34.5601,34.5202,34.5202,49600.0
2013-06-12 11:30:00,43.24,43.27,43.19,43.24,129700.0,34.5202,34.5442,34.4803,34.5202,129700.0
2013-06-12 11:35:00,43.24,43.27,43.18,43.2,170300.0,34.5202,34.5442,34.4723,34.4883,170300.0
2013-06-12 11:40:00,43.2,43.22,43.17,43.2,95700.0,34.4883,34.5042,34.4643,34.4883,95700.0
2013-06-12 11:45:00,43.2,43.2,43.09,43.11,164100.0,34.4883,34.4883,34.4005,34.4164,164100.0
2013-06-12 11:50:00,43.11,43.13,43.06,43.07,98600.0,34.4164,34.4324,34.3765,34.3845,98600.0
2013-06-12 11:55:00,43.07,43.09,43.02,43.06,93600.0,34.3845,34.4005,34.3446,34.3765,93600.0
2013-06-12 12:00:00,43.06,43.11,43.03,43.1,90900.0,34.3765,34.4164,34.3526,34.4084,90900.0
2013-06-12 12:05:00,43.1,43.11,43.08,43.09,75200.0,34.4084,34.4164,34.3925,34.4005,75200.0
2013-06-12 12:10:00,43.09,43.09,43.03,43.03,90900.0,34.4005,34.4005,34.3526,34.3526,90900.0
2013-06-12 12:15:00,43.03,43.05,42.99,43.04,367900.0,34.3526,34.3685,34.3206,34.3605,367900.0
2013-06-12 12:20:00,43.04,43.08,43.02,43.07,476000.0,34.3605,34.3925,34.3446,34.3845,476000.0
2013-06-12 12:25:00,43.07,43.07,43.04,43.05,30500.0,34.3845,34.3845,34.3605,34.3685,30500.0
2013-06-12 12:30:00,43.05,43.08,43.02,43.06,99900.0,34.3685,34.3925,34.3446,34.3765,99900.0
2013-06-12 12:35:00,43.05,43.09,43.02,43.03,104800.0,34.3685,34.4005,34.3446,34.3526,104800.0
2013-06-12 12:40:00,43.02,43.09,42.98,43.09,102300.0,34.3446,34.4005,34.3126,34.4005,102300.0
2013-06-12 12:45:00,43.09,43.09,43.05,43.08,70400.0,34.4005,34.4005,34.3685,34.3925,70400.0
2013-06-12 12:50:00,43.08,43.11,43.06,43.09,24800.0,34.3925,34.4164,34.3765,34.4005,24800.0
2013-06-12 12:55:00,43.09,43.12,43.09,43.1,31400.0,34.4005,34.4244,34.4005,34.4084,31400.0
2013-06-12 13:00:00,43.11,43.13,43.08,43.1,57400.0,34.4164,34.4324,34.3925,34.4084,57400.0
2013-06-12 13:05:00,43.11,43.19,43.1,43.16,110800.0,34.4164,34.4803,34.4084,34.4563,110800.0
2013-06-12 13:10:00,43.17,43.18,43.13,43.14,56600.0,34.4643,34.4723,34.4324,34.4404,56600.0
2013-06-12 13:15:00,43.15,43.16,43.13,43.14,35400.0,34.4484,34.4563,34.4324,34.4404,35400.0
2013-06-12 13:20:00,43.14,43.15,43.09,43.09,84800.0,34.4404,34.4484,34.4005,34.4005,84800.0
2013-06-12 13:25:00,43.09,43.15,43.09,43.12,47900.0,34.4005,34.4484,34.4005,34.4244,47900.0
2013-06-12 13:30:00,43.12,43.16,43.1,43.1,60100.0,34.4244,34.4563,34.4084,34.4084,60100.0
2013-06-12 13:35:00,43.1,43.11,43.06,43.06,19700.0,34.4084,34.4164,34.3765,34.3765,19700.0
2013-06-12 13:40:00,43.06,43.09,43.02,43.08,137800.0,34.3765,34.4005,34.3446,34.3925,137800.0
2013-06-12 13:45:00,43.08,43.11,43.07,43.09,70100.0,34.3925,34.4164,34.3845,34.4005,70100.0
2013-06-12 13:50:00,43.09,43.15,43.06,43.15,63000.0,34.4005,34.4484,34.3765,34.4484,63000.0
2013-06-12 13:55:00,43.15,43.16,43.11,43.12,68500.0,34.4484,34.4563,34.4164,34.4244,68500.0
2013-06-12 14:00:00,43.12,43.12,43.03,43.05,79500.0,34.4244,34.4244,34.3526,34.3685,79500.0
2013-06-12 14:05:00,43.05,43.09,43.04,43.09,55600.0,34.3685,34.4005,34.3605,34.4005,55600.0
2013-06-12 14:10:00,43.09,43.09,42.98,42.98,222100.0,34.4005,34.4005,34.3126,34.3126,222100.0
2013-06-12 14:15:00,42.99,43.0,42.95,42.98,142000.0,34.3206,34.3286,34.2887,34.3126,142000.0
2013-06-12 14:20:00,42.97,43.05,42.97,43.04,110200.0,34.3047,34.3685,34.3047,34.3605,110200.0
2013-06-12 14:25:00,43.04,43.05,42.99,43.01,83100.0,34.3605,34.3685,34.3206,34.3366,83100.0
2013-06-12 14:30:00,43.01,43.03,42.94,42.95,170700.0,34.3366,34.3526,34.2807,34.2887,170700.0
2013-06-12 14:35:00,42.96,42.98,42.95,42.97,41800.0,34.2967,34.3126,34.2887,34.3047,41800.0
2013-06-12 14:40:00,42.98,43.03,42.98,43.0,162700.0,34.3126,34.3526,34.3126,34.3286,162700.0
2013-06-12 14:45:00,43.01,43.01,42.94,42.94,54100.0,34.3366,34.3366,34.2807,34.2807,54100.0
2013-06-12 14:50:00,42.95,42.98,42.93,42.98,174900.0,34.2887,34.3126,34.2727,34.3126,174900.0
2013-06-12 14:55:00,42.98,42.98,42.95,42.98,95000.0,34.3126,34.3126,34.2887,34.3126,95000.0
2013-06-12 15:00:00,42.99,42.99,42.93,42.94,177100.0,34.3206,34.3206,34.2727,34.2807,177100.0
2013-06-12 15:05:00,42.94,43.0,42.93,42.97,122600.0,34.2807,34.3286,34.2727,34.3047,122600.0
2013-06-12 15:10:00,42.97,42.98,42.93,42.96,113200.0,34.3047,34.3126,34.2727,34.2967,113200.0
2013-06-12 15:15:00,42.97,42.97,42.9,42.9,138000.0,34.3047,34.3047,34.2488,34.2488,138000.0
2013-06-12 15:20:00,42.91,42.96,42.89,42.95,143700.0,34.2568,34.2967,34.2408,34.2887,143700.0
2013-06-12 15:25:00,42.95,42.99,42.93,42.99,82100.0,34.2887,34.3206,34.2727,34.3206,82100.0
2013-06-12 15:30:00,42.98,42.98,42.91,42.92,166800.0,34.3126,34.3126,34.2568,34.2647,166800.0
2013-06-12 15:35:00,42.92,42.98,42.92,42.95,182300.0,34.2647,34.3126,34.2647,34.2887,182300.0
2013-06-12 15:40:00,42.96,42.98,42.93,42.97,186900.0,34.2967,34.3126,34.2727,34.3047,186900.0
2013-06-12 15:45:00,42.97,43.04,42.96,43.03,200400.0,34.3047,34.3605,34.2967,34.3526,200400.0
2013-06-12 15:50:00,43.03,43.04,42.97,42.99,488300.0,34.3526,34.3605,34.3047,34.3206,488300.0
2013-06-12 15:55:00,42.99,43.0,42.92,42.93,454200.0,34.3206,34.3286,34.2647,34.2727,454200.0
2013-06-13 09:30:00,42.92,42.95,42.86,42.86,424100.0,34.2647,34.2887,34.2168,34.2168,424100.0
2013-06-13 09:35:00,42.86,42.89,42.83,42.84,72200.0,34.2168,34.2408,34.1929,34.2009,72200.0
2013-06-13 09:40:00,42.84,42.95,42.84,42.93,226600.0,34.2009,34.2887,34.2009,34.2727,226600.0
2013-06-13 09:45:00,42.94,42.99,42.93,42.94,140100.0,34.2807,34.3206,34.2727,34.2807,140100.0
2013-06-13 09:50:00,42.94,42.99,42.9,42.98,159400.0,34.2807,34.3206,34.2488,34.3126,159400.0
2013-06-13 09:55:00,42.97,43.06,42.96,43.04,177900.0,34.3047,34.3765,34.2967,34.3605,177900.0
2013-06-13 10:00:00,43.03,43.08,43.01,43.05,326900.0,34.3526,34.3925,34.3366,34.3685,326900.0
2013-06-13 10:05:00,43.05,43.05,42.98,42.99,166500.0,34.3685,34.3685,34.3126,34.3206,166500.0
2013-06-13 10:10:00,42.99,43.0,42.93,42.94,159500.0,34.3206,34.3286,34.2727,34.2807,159500.0
2013-06-13 10:15:00,42.94,43.06,42.94,43.06,134300.0,34.2807,34.3765,34.2807,34.3765,134300.0
2013-06-13 10:20:00,43.06,43.08,42.98,43.0,231300.0,34.3765,34.3925,34.3126,34.3286,231300.0
2013-06-13 10:25:00,43.01,43.06,43.0,43.04,118800.0,34.3366,34.3765,34.3286,34.3605,118800.0
2013-06-13 10:30:00,43.04,43.1,43.04,43.09,165500.0,34.3605,34.4084,34.3605,34.4005,165500.0
2013-06-13 10:35:00,43.09,43.11,43.05,43.09,160900.0,34.4005,34.4164,34.3685,34.4005,160900.0
2013-06-13 10:40:00,43.1,43.12,43.07,43.12,182200.0,34.4084,34.4244,34.3845,34.4244,182200.0
2013-06-13 10:45:00,43.13,43.16,43.13,43.14,226700.0,34.4324,34.4563,34.4324,34.4404,226700.0
2013-06-13 10:50:00,43.14,43.17,43.14,43.14,52400.0,34.4404,34.4643,34.4404,34.4404,52400.0
2013-06-13 10:55:00,43.14,43.15,43.11,43.13,55400.0,34.4404,34.4484,34.4164,34.4324,55400.0
2013-06-13 11:00:00,43.13,43.18,43.12,43.13,179100.0,34.4324,34.4723,34.4244,34.4324,179100.0
2013-06-13 11:05:00,43.13,43.16,43.1,43.14,69500.0,34.4324,34.4563,34.4084,34.4404,69500.0
2013-06-13 11:10:00,43.14,43.17,43.11,43.16,84400.0,34.4404,34.4643,34.4164,34.4563,84400.0
2013-06-13 11:15:00,43.17,43.18,43.13,43.15,157800.0,34.4643,34.4723,34.4324,34.4484,157800.0
2013-06-13 11:20:00,43.15,43.17,43.13,43.16,65300.0,34.4484,34.4643,34.4324,34.4563,65300.0
2013-06-13 11:25:00,43.16,43.18,43.14,43.17,71800.0,34.4563,34.4723,34.4404,34.4643,71800.0
2013-06-13 11:30:00,43.18,43.18,43.12,43.13,48000.0,34.4723,34.4723,34.4244,34.4324,48000.0
2013-06-13 11:35:00,43.12,43.17,43.11,43.15,98700.0,34.4244,34.4643,34.4164,34.4484,98700.0
2013-06-13 11:40:00,43.15,43.19,43.15,43.19,112400.0,34.4484,34.4803,34.4484,34.4803,112400.0
2013-06-13 11:45:00,43.19,43.19,43.13,43.15,62100.0,34.4803,34.4803,34.4324,34.4484,62100.0
2013-06-13 11:50:00,43.15,43.18,43.14,43.15,113600.0,34.4484,34.4723,34.4404,34.4484,113600.0
2013-06-13 11:55:00,43.15,43.16,43.13,43.16,64800.0,34.4484,34.4563,34.4324,34.4563,64800.0
2013-06-13 12:00:00,43.16,43.18,43.15,43.18,41200.0,34.4563,34.4723,34.4484,34.4723,41200.0
2013-06-13 12:05:00,43.18,43.19,43.14,43.14,39800.0,34.4723,34.4803,34.4404,34.4404,39800.0
2013-06-13 12:10:00,43.15,43.15,43.12,43.14,34800.0,34.4484,34.4484,34.4244,34.4404,34800.0
2013-06-13 12:15:00,43.14,43.15,43.12,43.13,157100.0,34.4404,34.4484,34.4244,34.4324,157100.0
2013-06-13 12:20:00,43.14,43.15,43.13,43.15,22700.0,34.4404,34.4484,34.4324,34.4484,22700.0
2013-06-13 12:25:00,43.16,43.17,43.15,43.15,15200.0,34.4563,34.4643,34.4484,34.4484,15200.0
2013-06-13 12:30:00,43.16,43.19,43.16,43.19,134900.0,34.4563,34.4803,34.4563,34.4803,134900.0
2013-06-13 12:35:00,43.19,43.25,43.19,43.24,156000.0,34.4803,34.5282,34.4803,34.5202,156000.0
2013-06-13 12:40:00,43.24,43.25,43.22,43.24,30300.0,34.5202,34.5282,34.5042,34.5202,30300.0
2013-06-13 12:45:00,43.24,43.26,43.23,43.24,29400.0,34.5202,34.5362,34.5122,34.5202,29400.0
2013-06-13 12:50:00,43.24,43.28,43.24,43.28,79000.0,34.5202,34.5521,34.5202,34.5521,79000.0
2013-06-13 12:55:00,43.28,43.33,43.27,43.33,50500.0,34.5521,34.5921,34.5442,34.5921,50500.0
2013-06-13 13:00:00,43.32,43.32,43.26,43.26,141400.0,34.5841,34.5841,34.5362,34.5362,141400.0
2013-06-13 13:05:00,43.26,43.26,43.24,43.24,53800.0,34.5362,34.5362,34.5202,34.5202,53800.0
2013-06-13 13:10:00,43.25,43.28,43.24,43.28,44700.0,34.5282,34.5521,34.5202,34.5521,44700.0
2013-06-13 13:15:00,43.28,43.3,43.27,43.28,27900.0,34.5521,34.5681,34.5442,34.5521,27900.0
2013-06-13 13:20:00,43.27,43.3,43.26,43.29,40500.0,34.5442,34.5681,34.5362,34.5601,40500.0
2013-06-13 13:25:00,43.29,43.31,43.29,43.3,17300.0,34.5601,34.5761,34.5601,34.5681,17300.0
2013-06-13 13:30:00,43.3,43.32,43.29,43.3,50000.0,34.5681,34.5841,34.5601,34.5681,50000.0
2013-06-13 13:35:00,43.29,43.3,43.25,43.27,19000.0,34.5601,34.5681,34.5282,34.5442,19000.0
2013-06-13 13:40:00,43.26,43.28,43.26,43.27,8500.0,34.5362,34.5521,34.5362,34.5442,8500.0
2013-06-13 13:45:00,43.27,43.28,43.25,43.28,46300.0,34.5442,34.5521,34.5282,34.5521,46300.0
2013-06-13 13:50:00,43.28,43.31,43.28,43.3,33200.0,34.5521,34.5761,34.5521,34.5681,33200.0
2013-06-13 13:55:00,43.29,43.3,43.27,43.29,73700.0,34.5601,34.5681,34.5442,34.5601,73700.0
2013-06-13 14:00:00,43.29,43.37,43.29,43.36,74000.0,34.5601,34.624,34.5601,34.616,74000.0
2013-06-13 14:05:00,43.36,43.37,43.35,43.36,24800.0,34.616,34.624,34.608,34.616,24800.0
2013-06-13 14:10:00,43.36,43.36,43.33,43.35,43600.0,34.616,34.616,34.5921,34.608,43600.0
2013-06-13 14:15:00,43.35,43.39,43.35,43.39,48300.0,34.608,34.64,34.608,34.64,48300.0
2013-06-13 14:20:00,43.38,43.4,43.37,43.38,76900.0,34.632,34.6479,34.624,34.632,76900.0
2013-06-13 14:25:00,43.38,43.41,43.38,43.38,82900.0,34.632,34.6559,34.632,34.632,82900.0
2013-06-13 14:30:00,43.38,43.41,43.38,43.38,33800.0,34.632,34.6559,34.632,34.632,33800.0
2013-06-13 14:35:00,43.39,43.42,43.39,43.41,81700.0,34.64,34.6639,34.64,34.6559,81700.0
2013-06-13 14:40:00,43.41,43.42,43.38,43.39,48500.0,34.6559,34.6639,34.632,34.64,48500.0
2013-06-13 14:45:00,43.39,43.4,43.37,43.37,49300.0,34.64,34.6479,34.624,34.624,49300.0
2013-06-13 14:50:00,43.37,43.41,43.37,43.41,30100.0,34.624,34.6559,34.624,34.6559,30100.0
2013-06-13 14:55:00,43.4,43.45,43.4,43.45,22500.0,34.6479,34.6879,34.6479,34.6879,22500.0
2013-06-13 15:00:00,43.45,43.47,43.45,43.46,58900.0,34.6879,34.7038,34.6879,34.6958,58900.0
2013-06-13 15:05:00,43.46,43.5,43.45,43.48,82700.0,34.6958,34.7278,34.6879,34.7118,82700.0
2013-06-13 15:10:00,43.48,43.51,43.47,43.51,111100.0,34.7118,34.7358,34.7038,34.7358,111100.0
2013-06-13 15:15:00,43.51,43.53,43.49,43.5,396200.0,34.7358,34.7517,34.7198,34.7278,396200.0
2013-06-13 15:20:00,43.5,43.51,43.49,43.5,303500.0,34.7278,34.7358,34.7198,34.7278,303500.0
2013-06-13 15:25:00,43.49,43.54,43.49,43.51,165500.0,34.7198,34.7597,34.7198,34.7358,165500.0
2013-06-13 15:30:00,43.52,43.54,43.48,43.49,113400.0,34.7437,34.7597,34.7118,34.7198,113400.0
2013-06-13 15:35:00,43.48,43.53,43.47,43.53,219100.0,34.7118,34.7517,34.7038,34.7517,219100.0
2013-06-13 15:40:00,43.53,43.62,43.53,43.61,509800.0,34.7517,34.8236,34.7517,34.8156,509800.0
2013-06-13 15:45:00,43.61,43.66,43.6,43.63,817200.0,34.8156,34.8555,34.8076,34.8316,817200.0
2013-06-13 15:50:00,43.63,43.64,43.57,43.59,814700.0,34.8316,34.8395,34.7837,34.7996,814700.0
2013-06-13 15:55:00,43.58,43.61,43.54,43.56,914700.0,34.7916,34.8156,34.7597,34.7757,914700.0
2013-06-14 09:30:00,43.55,43.55,43.45,43.46,100500.0,34.7677,34.7677,34.6879,34.6958,100500.0
2013-06-14 09:35:00,43.45,43.5,43.4,43.41,152600.0,34.6879,34.7278,34.6479,34.6559,152600.0
2013-06-14 09:40:00,43.41,43.48,43.39,43.48,112300.0,34.6559,34.7118,34.64,34.7118,112300.0
2013-06-14 09:45:00,43.48,43.59,43.48,43.59,146900.0,34.7118,34.7996,34.7118,34.7996,146900.0
2013-06-14 09:50:00,43.59,43.6,43.57,43.59,218000.0,34.7996,34.8076,34.7837,34.7996,218000.0
2013-06-14 09:55:00,43.59,43.69,43.56,43.69,80100.0,34.7996,34.8795,34.7757,34.8795,80100.0
2013-06-14 10:00:00,43.69,43.76,43.66,43.74,97300.0,34.8795,34.9353,34.8555,34.9194,97300.0
2013-06-14 10:05:00,43.74,43.75,43.7,43.75,96100.0,34.9194,34.9274,34.8874,34.9274,96100.0
2013-06-14 10:10:00,43.75,43.75,43.69,43.71,73000.0,34.9274,34.9274,34.8795,34.8954,73000.0
2013-06-14 10:15:00,43.72,43.73,43.68,43.72,197500.0,34.9034,34.9114,34.8715,34.9034,197500.0
2013-06-14 10:20:00,43.72,43.72,43.68,43.68,97900.0,34.9034,34.9034,34.8715,34.8715,97900.0
2013-06-14 10:25:00,43.69,43.7,43.63,43.66,183000.0,34.8795,34.8874,34.8316,34.8555,183000.0
2013-06-14 10:30:00,43.66,43.69,43.64,43.68,119100.0,34.8555,34.8795,34.8395,34.8715,119100.0
2013-06-14 10:35:00,43.68,43.69,43.59,43.63,84500.0,34.8715,34.8795,34.7996,34.8316,84500.0
2013-06-14 10:40:00,43.62,43.63,43.59,43.62,101800.0,34.8236,34.8316,34.7996,34.8236,101800.0
2013-06-14 10:45:00,43.62,43.64,43.55,43.56,235900.0,34.8236,34.8395,34.7677,34.7757,235900.0
2013-06-14 10:50:00,43.55,43.56,43.49,43.55,108600.0,34.7677,34.7757,34.7198,34.7677,108600.0
2013-06-14 10:55:00,43.55,43.56,43.47,43.5,146100.0,34.7677,34.7757,34.7038,34.7278,146100.0
2013-06-14 11:00:00,43.49,43.53,43.45,43.52,201200.0,34.7198,34.7517,34.6879,34.7437,201200.0
2013-06-14 11:05:00,43.52,43.54,43.49,43.52,196000.0,34.7437,34.7597,34.7198,34.7437,196000.0
2013-06-14 11:10:00,43.52,43.56,43.52,43.52,160200.0,34.7437,34.7757,34.7437,34.7437,160200.0
2013-06-14 11:15:00,43.52,43.53,43.48,43.49,98700.0,34.7437,34.7517,34.7118,34.7198,98700.0
2013-06-14 11:20:00,43.48,43.54,43.48,43.54,67000.0,34.7118,34.7597,34.7118,34.7597,67000.0
2013-06-14 11:25:00,43.53,43.54,43.52,43.52,67900.0,34.7517,34.7597,34.7437,34.7437,67900.0
2013-06-14 11:30:00,43.53,43.54,43.45,43.49,105700.0,34.7517,34.7597,34.6879,34.7198,105700.0
2013-06-14 11:35:00,43.49,43.57,43.49,43.55,117200.0,34.7198,34.7837,34.7198,34.7677,117200.0
2013-06-14 11:40:00,43.54,43.57,43.47,43.47,221900.0,34.7597,34.7837,34.7038,34.7038,221900.0
2013-06-14 11:45:00,43.47,43.48,43.41,43.43,171200.0,34.7038,34.7118,34.6559,34.6719,171200.0
2013-06-14 11:50:00,43.44,43.48,43.43,43.48,153800.0,34.6799,34.7118,34.6719,34.7118,153800.0
2013-06-14 11:55:00,43.48,43.52,43.48,43.5,130700.0,34.7118,34.7437,34.7118,34.7278,130700.0
2013-06-14 12:00:00,43.5,43.5,43.43,43.47,62600.0,34.7278,34.7278,34.6719,34.7038,62600.0
2013-06-14 12:05:00,43.47,43.51,43.44,43.49,121100.0,34.7038,34.7358,34.6799,34.7198,121100.0
2013-06-14 12:10:00,43.48,43.5,43.46,43.46,27900.0,34.7118,34.7278,34.6958,34.6958,27900.0
2013-06-14 12:15:00,43.45,43.5,43.45,43.48,68200.0,34.6879,34.7278,34.6879,34.7118,68200.0
2013-06-14 12:20:00,43.48,43.5,43.46,43.48,83700.0,34.7118,34.7278,34.6958,34.7118,83700.0
2013-06-14 12:25:00,43.49,43.5,43.46,43.46,51100.0,34.7198,34.7278,34.6958,34.6958,51100.0
2013-06-14 12:30:00,43.46,43.47,43.44,43.45,66100.0,34.6958,34.7038,34.6799,34.6879,66100.0
2013-06-14 12:35:00,43.45,43.5,43.44,43.5,54700.0,34.6879,34.7278,34.6799,34.7278,54700.0
2013-06-14 12:40:00,43.5,43.5,43.45,43.48,76200.0,34.7278,34.7278,34.6879,34.7118,76200.0
2013-06-14 12:45:00,43.49,43.49,43.47,43.48,21900.0,34.7198,34.7198,34.7038,34.7118,21900.0
2013-06-14 12:50:00,43.48,43.5,43.45,43.45,12900.0,34.7118,34.7278,34.6879,34.6879,12900.0
2013-06-14 12:55:00,43.45,43.46,43.4,43.42,121100.0,34.6879,34.6958,34.6479,34.6639,121100.0
2013-06-14 13:00:00,43.41,43.41,43.35,43.37,58400.0,34.6559,34.6559,34.608,34.624,58400.0
2013-06-14 13:05:00,43.36,43.4,43.36,43.4,46200.0,34.616,34.6479,34.616,34.6479,46200.0
2013-06-14 13:10:00,43.4,43.42,43.38,43.41,83200.0,34.6479,34.6639,34.632,34.6559,83200.0
2013-06-14 13:15:00,43.41,43.41,43.34,43.35,126100.0,34.6559,34.6559,34.6,34.608,126100.0
2013-06-14 13:20:00,43.34,43.36,43.3,43.3,99900.0,34.6,34.616,34.5681,34.5681,99900.0
2013-06-14 13:25:00,43.31,43.32,43.27,43.31,48000.0,34.5761,34.5841,34.5442,34.5761,48000.0
2013-06-14 13:30:00,43.31,43.35,43.3,43.33,98700.0,34.5761,34.608,34.5681,34.5921,98700.0
2013-06-14 13:35:00,43.33,43.34,43.27,43.31,60700.0,34.5921,34.6,34.5442,34.5761,60700.0
2013-06-14 13:40:00,43.31,43.33,43.31,43.33,40000.0,34.5761,34.5921,34.5761,34.5921,40000.0
2013-06-14 13:45:00,43.33,43.34,43.33,43.34,53600.0,34.5921,34.6,34.5921,34.6,53600.0
2013-06-14 13:50:00,43.34,43.34,43.26,43.27,69100.0,34.6,34.6,34.5362,34.5442,69100.0
2013-06-14 13:55:00,43.27,43.31,43.27,43.3,23100.0,34.5442,34.5761,34.5442,34.5681,23100.0
2013-06-14 14:00:00,43.3,43.3,43.25,43.28,39400.0,34.5681,34.5681,34.5282,34.5521,39400.0
2013-06-14 14:05:00,43.28,43.37,43.27,43.37,28300.0,34.5521,34.624,34.5442,34.624,28300.0
2013-06-14 14:10:00,43.36,43.37,43.33,43.34,58100.0,34.616,34.624,34.5921,34.6,58100.0
2013-06-14 14:15:00,43.34,43.38,43.34,43.38,27200.0,34.6,34.632,34.6,34.632,27200.0
2013-06-14 14:20:00,43.38,43.47,43.37,43.45,178800.0,34.632,34.7038,34.624,34.6879,178800.0
2013-06-14 14:25:00,43.44,43.45,43.43,43.43,38600.0,34.6799,34.6879,34.6719,34.6719,38600.0
2013-06-14 14:30:00,43.42,43.42,43.41,43.41,21800.0,34.6639,34.6639,34.6559,34.6559,21800.0
2013-06-14 14:35:00,43.42,43.44,43.41,43.44,34500.0,34.6639,34.6799,34.6559,34.6799,34500.0
2013-06-14 14:40:00,43.45,43.45,43.42,43.42,41300.0,34.6879,34.6879,34.6639,34.6639,41300.0
2013-06-14 14:45:00,43.43,43.43,43.38,43.39,67500.0,34.6719,34.6719,34.632,34.64,67500.0
2013-06-14 14:50:00,43.38,43.4,43.37,43.37,25200.0,34.632,34.6479,34.624,34.624,25200.0
2013-06-14 14:55:00,43.37,43.37,43.32,43.33,51300.0,34.624,34.624,34.5841,34.5921,51300.0
2013-06-14 15:00:00,43.33,43.4,43.33,43.4,80100.0,34.5921,34.6479,34.5921,34.6479,80100.0
2013-06-14 15:05:00,43.39,43.41,43.39,43.39,82200.0,34.64,34.6559,34.64,34.64,82200.0
2013-06-14 15:10:00,43.39,43.43,43.38,43.43,137300.0,34.64,34.6719,34.632,34.6719,137300.0
2013-06-14 15:15:00,43.44,43.47,43.42,43.45,98700.0,34.6799,34.7038,34.6639,34.6879,98700.0
2013-06-14 15:20:00,43.46,43.48,43.43,43.43,60800.0,34.6958,34.7118,34.6719,34.6719,60800.0
2013-06-14 15:25:00,43.44,43.46,43.39,43.4,57600.0,34.6799,34.6958,34.64,34.6479,57600.0
2013-06-14 15:30:00,43.4,43.44,43.38,43.38,73800.0,34.6479,34.6799,34.632,34.632,73800.0
2013-06-14 15:35:00,43.38,43.43,43.37,43.4,81500.0,34.632,34.6719,34.624,34.6479,81500.0
2013-06-14 15:40:00,43.41,43.41,43.32,43.33,162900.0,34.6559,34.6559,34.5841,34.5921,162900.0
2013-06-14 15:45:00,43.33,43.38,43.3,43.37,164400.0,34.5921,34.632,34.5681,34.624,164400.0
2013-06-14 15:50:00,43.37,43.37,43.33,43.36,213800.0,34.624,34.624,34.5921,34.616,213800.0
2013-06-14 15:55:00,43.36,43.37,43.33,43.34,243500.0,34.616,34.624,34.5921,34.6,243500.0
2013-06-17 09:30:00,43.58,43.72,43.58,43.66,139300.0,34.7916,34.9034,34.7916,34.8555,139300.0
2013-06-17 09:35:00,43.67,43.68,43.6,43.66,136700.0,34.8635,34.8715,34.8076,34.8555,136700.0
2013-06-17 09:40:00,43.66,43.69,43.63,43.69,175000.0,34.8555,34.8795,34.8316,34.8795,175000.0
2013-06-17 09:45:00,43.69,43.76,43.69,43.72,248100.0,34.8795,34.9353,34.8795,34.9034,248100.0
2013-06-17 09:50:00,43.72,43.73,43.69,43.73,284100.0,34.9034,34.9114,34.8795,34.9114,284100.0
2013-06-17 09:55:00,43.73,43.74,43.68,43.7,104200.0,34.9114,34.9194,34.8715,34.8874,104200.0
2013-06-17 10:00:00,43.69,43.73,43.68,43.68,620500.0,34.8795,34.9114,34.8715,34.8715,620500.0
2013-06-17 10:05:00,43.68,43.71,43.65,43.69,98300.0,34.8715,34.8954,34.8475,34.8795,98300.0
2013-06-17 10:10:00,43.69,43.73,43.66,43.72,82300.0,34.8795,34.9114,34.8555,34.9034,82300.0
2013-06-17 10:15:00,43.72,43.72,43.64,43.66,54900.0,34.9034,34.9034,34.8395,34.8555,54900.0
2013-06-17 10:20:00,43.67,43.69,43.65,43.66,46500.0,34.8635,34.8795,34.8475,34.8555,46500.0
2013-06-17 10:25:00,43.66,43.71,43.65,43.68,46600.0,34.8555,34.8954,34.8475,34.8715,46600.0
2013-06-17 10:30:00,43.68,43.7,43.68,43.68,54200.0,34.8715,34.8874,34.8715,34.8715,54200.0
2013-06-17 10:35:00,43.68,43.69,43.62,43.62,59500.0,34.8715,34.8795,34.8236,34.8236,59500.0
2013-06-17 10:40:00,43.62,43.65,43.6,43.62,66800.0,34.8236,34.8475,34.8076,34.8236,66800.0
2013-06-17 10:45:00,43.63,43.7,43.63,43.68,52700.0,34.8316,34.8874,34.8316,34.8715,52700.0
2013-06-17 10:50:00,43.68,43.7,43.66,43.68,61400.0,34.8715,34.8874,34.8555,34.8715,61400.0
2013-06-17 10:55:00,43.68,43.74,43.67,43.73,81900.0,34.8715,34.9194,34.8635,34.9114,81900.0
2013-06-17 11:00:00,43.74,43.74,43.71,43.74,43500.0,34.9194,34.9194,34.8954,34.9194,43500.0
2013-06-17 11:05:00,43.75,43.76,43.7,43.76,74600.0,34.9274,34.9353,34.8874,34.9353,74600.0
2013-06-17 11:10:00,43.76,43.79,43.76,43.77,48700.0,34.9353,34.9593,34.9353,34.9433,48700.0
2013-06-17 11:15:00,43.77,43.79,43.74,43.74,53800.0,34.9433,34.9593,34.9194,34.9194,53800.0
2013-06-17 11:20:00,43.74,43.76,43.73,43.75,39800.0,34.9194,34.9353,34.9114,34.9274,39800.0
2013-06-17 11:25:00,43.74,43.75,43.72,43.74,42200.0,34.9194,34.9274,34.9034,34.9194,42200.0
2013-06-17 11:30:00,43.74,43.76,43.73,43.75,29500.0,34.9194,34.9353,34.9114,34.9274,29500.0
2013-06-17 11:35:00,43.75,43.76,43.7,43.73,54700.0,34.9274,34.9353,34.8874,34.9114,54700.0
2013-06-17 11:40:00,43.73,43.75,43.71,43.73,62700.0,34.9114,34.9274,34.8954,34.9114,62700.0
2013-06-17 11:45:00,43.72,43.74,43.68,43.7,63800.0,34.9034,34.9194,34.8715,34.8874,63800.0
2013-06-17 11:50:00,43.7,43.75,43.7,43.72,80100.0,34.8874,34.9274,34.8874,34.9034,80100.0
2013-06-17 11:55:00,43.73,43.73,43.71,43.73,33300.0,34.9114,34.9114,34.8954,34.9114,33300.0
2013-06-17 12:00:00,43.72,43.72,43.69,43.71,38700.0,34.9034,34.9034,34.8795,34.8954,38700.0
2013-06-17 12:05:00,43.71,43.73,43.7,43.71,20900.0,34.8954,34.9114,34.8874,34.8954,20900.0
2013-06-17 12:10:00,43.71,43.71,43.67,43.69,51800.0,34.8954,34.8954,34.8635,34.8795,51800.0
2013-06-17 12:15:00,43.69,43.69,43.67,43.69,33300.0,34.8795,34.8795,34.8635,34.8795,33300.0
2013-06-17 12:20:00,43.69,43.72,43.68,43.7,96600.0,34.8795,34.9034,34.8715,34.8874,96600.0
2013-06-17 12:25:00,43.7,43.7,43.66,43.67,32200.0,34.8874,34.8874,34.8555,34.8635,32200.0
2013-06-17 12:30:00,43.67,43.71,43.67,43.71,32500.0,34.8635,34.8954,34.8635,34.8954,32500.0
2013-06-17 12:35:00,43.71,43.72,43.7,43.71,57600.0,34.8954,34.9034,34.8874,34.8954,57600.0
2013-06-17 12:40:00,43.72,43.77,43.71,43.76,144900.0,34.9034,34.9433,34.8954,34.9353,144900.0
2013-06-17 12:45:00,43.76,43.78,43.75,43.75,42500.0,34.9353,34.9513,34.9274,34.9274,42500.0
2013-06-17 12:50:00,43.74,43.75,43.73,43.74,168900.0,34.9194,34.9274,34.9114,34.9194,168900.0
2013-06-17 12:55:00,43.74,43.74,43.69,43.7,39500.0,34.9194,34.9194,34.8795,34.8874,39500.0
2013-06-17 13:00:00,43.71,43.72,43.69,43.69,20600.0,34.8954,34.9034,34.8795,34.8795,20600.0
2013-06-17 13:05:00,43.69,43.69,43.67,43.67,21100.0,34.8795,34.8795,34.8635,34.8635,21100.0
2013-06-17 13:10:00,43.66,43.67,43.64,43.65,20700.0,34.8555,34.8635,34.8395,34.8475,20700.0
2013-06-17 13:15:00,43.64,43.65,43.62,43.65,42100.0,34.8395,34.8475,34.8236,34.8475,42100.0
2013-06-17 13:20:00,43.66,43.73,43.65,43.72,118900.0,34.8555,34.9114,34.8475,34.9034,118900.0
2013-06-17 13:25:00,43.72,43.73,43.71,43.71,12500.0,34.9034,34.9114,34.8954,34.8954,12500.0
2013-06-17 13:30:00,43.71,43.76,43.71,43.76,43100.0,34.8954,34.9353,34.8954,34.9353,43100.0
2013-06-17 13:35:00,43.75,43.77,43.73,43.75,68300.0,34.9274,34.9433,34.9114,34.9274,68300.0
2013-06-17 13:40:00,43.74,43.75,43.73,43.75,18200.0,34.9194,34.9274,34.9114,34.9274,18200.0
2013-06-17 13:45:00,43.75,43.77,43.73,43.75,15400.0,34.9274,34.9433,34.9114,34.9274,15400.0
2013-06-17 13:50:00,43.75,43.77,43.73,43.73,17400.0,34.9274,34.9433,34.9114,34.9114,17400.0
2013-06-17 13:55:00,43.73,43.76,43.72,43.74,20000.0,34.9114,34.9353,34.9034,34.9194,20000.0
2013-06-17 14:00:00,43.75,43.76,43.74,43.76,207500.0,34.9274,34.9353,34.9194,34.9353,207500.0
2013-06-17 14:05:00,43.75,43.76,43.66,43.69,234900.0,34.9274,34.9353,34.8555,34.8795,234900.0
2013-06-17 14:10:00,43.69,43.72,43.65,43.69,48800.0,34.8795,34.9034,34.8475,34.8795,48800.0
2013-06-17 14:15:00,43.68,43.69,43.65,43.66,97500.0,34.8715,34.8795,34.8475,34.8555,97500.0
2013-06-17 14:20:00,43.66,43.69,43.61,43.61,54000.0,34.8555,34.8795,34.8156,34.8156,54000.0
2013-06-17 14:25:00,43.6,43.61,43.56,43.59,123200.0,34.8076,34.8156,34.7757,34.7996,123200.0
2013-06-17 14:30:00,43.59,43.62,43.55,43.6,53900.0,34.7996,34.8236,34.7677,34.8076,53900.0
2013-06-17 14:35:00,43.6,43.61,43.58,43.59,28800.0,34.8076,34.8156,34.7916,34.7996,28800.0
2013-06-17 14:40:00,43.6,43.62,43.55,43.56,51200.0,34.8076,34.8236,34.7677,34.7757,51200.0
2013-06-17 14:45:00,43.56,43.56,43.44,43.44,82100.0,34.7757,34.7757,34.6799,34.6799,82100.0
2013-06-17 14:50:00,43.45,43.47,43.4,43.43,151700.0,34.6879,34.7038,34.6479,34.6719,151700.0
2013-06-17 14:55:00,43.43,43.45,43.38,43.45,203800.0,34.6719,34.6879,34.632,34.6879,203800.0
2013-06-17 15:00:00,43.45,43.5,43.41,43.49,174700.0,34.6879,34.7278,34.6559,34.7198,174700.0
2013-06-17 15:05:00,43.5,43.53,43.48,43.52,191300.0,34.7278,34.7517,34.7118,34.7437,191300.0
2013-06-17 15:10:00,43.52,43.52,43.47,43.49,159100.0,34.7437,34.7437,34.7038,34.7198,159100.0
2013-06-17 15:15:00,43.48,43.51,43.46,43.49,65500.0,34.7118,34.7358,34.6958,34.7198,65500.0
2013-06-17 15:20:00,43.49,43.5,43.43,43.49,83700.0,34.7198,34.7278,34.6719,34.7198,83700.0
2013-06-17 15:25:00,43.48,43.52,43.48,43.5,130900.0,34.7118,34.7437,34.7118,34.7278,130900.0
2013-06-17 15:30:00,43.5,43.61,43.5,43.6,272700.0,34.7278,34.8156,34.7278,34.8076,272700.0
2013-06-17 15:35:00,43.61,43.7,43.61,43.67,249200.0,34.8156,34.8874,34.8156,34.8635,249200.0
2013-06-17 15:40:00,43.66,43.68,43.64,43.66,127800.0,34.8555,34.8715,34.8395,34.8555,127800.0
2013-06-17 15:45:00,43.65,43.66,43.6,43.62,399800.0,34.8475,34.8555,34.8076,34.8236,399800.0
2013-06-17 15:50:00,43.62,43.63,43.55,43.59,235000.0,34.8236,34.8316,34.7677,34.7996,235000.0
2013-06-17 15:55:00,43.57,43.64,43.56,43.62,253700.0,34.7837,34.8395,34.7757,34.8236,253700.0
2013-06-18 09:30:00,43.66,43.72,43.66,43.71,73300.0,34.8555,34.9034,34.8555,34.8954,73300.0
2013-06-18 09:35:00,43.71,43.76,43.69,43.73,184100.0,34.8954,34.9353,34.8795,34.9114,184100.0
2013-06-18 09:40:00,43.73,43.74,43.7,43.73,46000.0,34.9114,34.9194,34.8874,34.9114,46000.0
2013-06-18 09:45:00,43.73,43.76,43.67,43.76,123500.0,34.9114,34.9353,34.8635,34.9353,123500.0
2013-06-18 09:50:00,43.75,43.76,43.72,43.72,135100.0,34.9274,34.9353,34.9034,34.9034,135100.0
2013-06-18 09:55:00,43.72,43.74,43.67,43.68,78400.0,34.9034,34.9194,34.8635,34.8715,78400.0
2013-06-18 10:00:00,43.68,43.72,43.65,43.67,118900.0,34.8715,34.9034,34.8475,34.8635,118900.0
2013-06-18 10:05:00,43.68,43.72,43.67,43.71,125000.0,34.8715,34.9034,34.8635,34.8954,125000.0
2013-06-18 10:10:00,43.71,43.72,43.67,43.71,68200.0,34.8954,34.9034,34.8635,34.8954,68200.0
2013-06-18 10:15:00,43.71,43.79,43.7,43.78,112000.0,34.8954,34.9593,34.8874,34.9513,112000.0
2013-06-18 10:20:00,43.77,43.78,43.75,43.78,41200.0,34.9433,34.9513,34.9274,34.9513,41200.0
2013-06-18 10:25:00,43.77,43.79,43.75,43.77,23600.0,34.9433,34.9593,34.9274,34.9433,23600.0
2013-06-18 10:30:00,43.77,43.85,43.77,43.84,30900.0,34.9433,35.0072,34.9433,34.9992,30900.0
2013-06-18 10:35:00,43.84,43.89,43.84,43.87,49200.0,34.9992,35.0391,34.9992,35.0232,49200.0
2013-06-18 10:40:00,43.87,43.88,43.82,43.83,82500.0,35.0232,35.0311,34.9832,34.9912,82500.0
2013-06-18 10:45:00,43.84,43.84,43.8,43.82,25500.0,34.9992,34.9992,34.9673,34.9832,25500.0
2013-06-18 10:50:00,43.83,43.89,43.83,43.88,36400.0,34.9912,35.0391,34.9912,35.0311,36400.0
2013-06-18 10:55:00,43.89,43.91,43.88,43.89,78800.0,35.0391,35.0551,35.0311,35.0391,78800.0
2013-06-18 11:00:00,43.9,43.9,43.85,43.87,57300.0,35.0471,35.0471,35.0072,35.0232,57300.0
2013-06-18 11:05:00,43.87,43.9,43.87,43.9,38000.0,35.0232,35.0471,35.0232,35.0471,38000.0
2013-06-18 11:10:00,43.9,43.91,43.88,43.91,48400.0,35.0471,35.0551,35.0311,35.0551,48400.0
2013-06-18 11:15:00,43.91,43.94,43.91,43.91,36300.0,35.0551,35.079,35.0551,35.0551,36300.0
2013-06-18 11:20:00,43.91,43.93,43.89,43.89,31600.0,35.0551,35.0711,35.0391,35.0391,31600.0
2013-06-18 11:25:00,43.89,43.97,43.89,43.97,75100.0,35.0391,35.103,35.0391,35.103,75100.0
2013-06-18 11:30:00,43.97,44.0,43.96,43.97,114900.0,35.103,35.1269,35.095,35.103,114900.0
2013-06-18 11:35:00,43.96,44.0,43.96,43.97,50300.0,35.095,35.1269,35.095,35.103,50300.0
2013-06-18 11:40:00,43.97,43.98,43.96,43.97,45300.0,35.103,35.111,35.095,35.103,45300.0
2013-06-18 11:45:00,43.97,43.97,43.94,43.94,129600.0,35.103,35.103,35.079,35.079,129600.0
2013-06-18 11:50:00,43.93,43.95,43.92,43.95,23300.0,35.0711,35.087,35.0631,35.087,23300.0
2013-06-18 11:55:00,43.94,43.95,43.92,43.93,65200.0,35.079,35.087,35.0631,35.0711,65200.0
2013-06-18 12:00:00,43.93,43.95,43.92,43.95,26200.0,35.0711,35.087,35.0631,35.087,26200.0
2013-06-18 12:05:00,43.95,43.95,43.91,43.93,79900.0,35.087,35.087,35.0551,35.0711,79900.0
2013-06-18 12:10:00,43.93,43.96,43.93,43.96,43700.0,35.0711,35.095,35.0711,35.095,43700.0
2013-06-18 12:15:00,43.96,43.98,43.95,43.97,37900.0,35.095,35.111,35.087,35.103,37900.0
2013-06-18 12:20:00,43.97,43.98,43.96,43.96,32800.0,35.103,35.111,35.095,35.095,32800.0
2013-06-18 12:25:00,43.97,43.99,43.97,43.97,22700.0,35.103,35.119,35.103,35.103,22700.0
2013-06-18 12:30:00,43.98,44.0,43.98,43.99,73500.0,35.111,35.1269,35.111,35.119,73500.0
2013-06-18 12:35:00,43.99,44.01,43.98,44.01,19000.0,35.119,35.1349,35.111,35.1349,19000.0
2013-06-18 12:40:00,44.01,44.04,44.01,44.04,175500.0,35.1349,35.1589,35.1349,35.1589,175500.0
2013-06-18 12:45:00,44.04,44.04,44.02,44.02,57200.0,35.1589,35.1589,35.1429,35.1429,57200.0
2013-06-18 12:50:00,44.03,44.06,44.02,44.04,34700.0,35.1509,35.1748,35.1429,35.1589,34700.0
2013-06-18 12:55:00,44.04,44.09,44.04,44.08,68500.0,35.1589,35.1988,35.1589,35.1908,68500.0
2013-06-18 13:00:00,44.08,44.09,44.04,44.05,41300.0,35.1908,35.1988,35.1589,35.1669,41300.0
2013-06-18 13:05:00,44.05,44.06,44.02,44.03,38300.0,35.1669,35.1748,35.1429,35.1509,38300.0
2013-06-18 13:10:00,44.04,44.05,44.04,44.05,30600.0,35.1589,35.1669,35.1589,35.1669,30600.0
2013-06-18 13:15:00,44.05,44.05,44.02,44.05,40800.0,35.1669,35.1669,35.1429,35.1669,40800.0
2013-06-18 13:20:00,44.06,44.06,44.03,44.05,35800.0,35.1748,35.1748,35.1509,35.1669,35800.0
2013-06-18 13:25:00,44.05,44.07,44.04,44.04,32000.0,35.1669,35.1828,35.1589,35.1589,32000.0
2013-06-18 13:30:00,44.05,44.06,44.01,44.05,81000.0,35.1669,35.1748,35.1349,35.1669,81000.0
2013-06-18 13:35:00,44.04,44.07,44.03,44.04,67400.0,35.1589,35.1828,35.1509,35.1589,67400.0
2013-06-18 13:40:00,44.04,44.09,44.04,44.09,32700.0,35.1589,35.1988,35.1589,35.1988,32700.0
2013-06-18 13:45:00,44.09,44.12,44.08,44.1,75700.0,35.1988,35.2227,35.1908,35.2068,75700.0
2013-06-18 13:50:00,44.1,44.14,44.09,44.12,42400.0,35.2068,35.2387,35.1988,35.2227,42400.0
2013-06-18 13:55:00,44.11,44.14,44.1,44.14,112200.0,35.2148,35.2387,35.2068,35.2387,112200.0
2013-06-18 14:00:00,44.14,44.14,44.08,44.13,225300.0,35.2387,35.2387,35.1908,35.2307,225300.0
2013-06-18 14:05:00,44.13,44.17,44.13,44.16,53500.0,35.2307,35.2627,35.2307,35.2547,53500.0
2013-06-18 14:10:00,44.16,44.19,44.15,44.15,157900.0,35.2547,35.2786,35.2467,35.2467,157900.0
2013-06-18 14:15:00,44.15,44.17,44.14,44.14,24700.0,35.2467,35.2627,35.2387,35.2387,24700.0
2013-06-18 14:20:00,44.14,44.17,44.14,44.17,51400.0,35.2387,35.2627,35.2387,35.2627,51400.0
2013-06-18 14:25:00,44.16,44.18,44.12,44.18,106400.0,35.2547,35.2706,35.2227,35.2706,106400.0
2013-06-18 14:30:00,44.17,44.19,44.16,44.19,28100.0,35.2627,35.2786,35.2547,35.2786,28100.0
2013-06-18 14:35:00,44.18,44.19,44.15,44.17,56600.0,35.2706,35.2786,35.2467,35.2627,56600.0
2013-06-18 14:40:00,44.16,44.18,44.15,44.16,66400.0,35.2547,35.2706,35.2467,35.2547,66400.0
2013-06-18 14:45:00,44.16,44.22,44.15,44.22,114800.0,35.2547,35.3026,35.2467,35.3026,114800.0
2013-06-18 14:50:00,44.22,44.22,44.19,44.19,52300.0,35.3026,35.3026,35.2786,35.2786,52300.0
2013-06-18 14:55:00,44.19,44.22,44.19,44.21,28700.0,35.2786,35.3026,35.2786,35.2946,28700.0
2013-06-18 15:00:00,44.21,44.22,44.19,44.19,40800.0,35.2946,35.3026,35.2786,35.2786,40800.0
2013-06-18 15:05:00,44.2,44.2,44.16,44.19,269000.0,35.2866,35.2866,35.2547,35.2786,269000.0
2013-06-18 15:10:00,44.2,44.2,44.16,44.18,57300.0,35.2866,35.2866,35.2547,35.2706,57300.0
2013-06-18 15:15:00,44.18,44.21,44.16,44.2,87000.0,35.2706,35.2946,35.2547,35.2866,87000.0
2013-06-18 15:20:00,44.21,44.24,44.19,44.23,134600.0,35.2946,35.3185,35.2786,35.3106,134600.0
2013-06-18 15:25:00,44.23,44.25,44.22,44.25,98700.0,35.3106,35.3265,35.3026,35.3265,98700.0
2013-06-18 15:30:00,44.25,44.26,44.2,44.21,234300.0,35.3265,35.3345,35.2866,35.2946,234300.0
2013-06-18 15:35:00,44.21,44.22,44.18,44.19,227300.0,35.2946,35.3026,35.2706,35.2786,227300.0
2013-06-18 15:40:00,44.2,44.21,44.17,44.18,253800.0,35.2866,35.2946,35.2627,35.2706,253800.0
2013-06-18 15:45:00,44.17,44.18,44.14,44.15,367000.0,35.2627,35.2706,35.2387,35.2467,367000.0
2013-06-18 15:50:00,44.16,44.16,44.12,44.14,474100.0,35.2547,35.2547,35.2227,35.2387,474100.0
2013-06-18 15:55:00,44.14,44.17,44.11,44.15,587500.0,35.2387,35.2627,35.2148,35.2467,587500.0
2013-06-19 09:30:00,44.06,44.15,44.06,44.08,161200.0,35.1748,35.2467,35.1748,35.1908,161200.0
2013-06-19 09:35:00,44.09,44.11,44.07,44.1,185200.0,35.1988,35.2148,35.1828,35.2068,185200.0
2013-06-19 09:40:00,44.09,44.1,44.06,44.07,43400.0,35.1988,35.2068,35.1748,35.1828,43400.0
2013-06-19 09:45:00,44.07,44.09,44.04,44.04,35100.0,35.1828,35.1988,35.1589,35.1589,35100.0
2013-06-19 09:50:00,44.02,44.02,43.98,44.0,53500.0,35.1429,35.1429,35.111,35.1269,53500.0
2013-06-19 09:55:00,44.0,44.03,44.0,44.0,87400.0,35.1269,35.1509,35.1269,35.1269,87400.0
2013-06-19 10:00:00,44.0,44.09,43.98,44.06,174100.0,35.1269,35.1988,35.111,35.1748,174100.0
2013-06-19 10:05:00,44.05,44.09,44.05,44.07,190200.0,35.1669,35.1988,35.1669,35.1828,190200.0
2013-06-19 10:10:00,44.07,44.08,44.05,44.06,84800.0,35.1828,35.1908,35.1669,35.1748,84800.0
2013-06-19 10:15:00,44.06,44.12,44.06,44.12,102400.0,35.1748,35.2227,35.1748,35.2227,102400.0
2013-06-19 10:20:00,44.12,44.16,44.12,44.15,91000.0,35.2227,35.2547,35.2227,35.2467,91000.0
2013-06-19 10:25:00,44.16,44.17,44.13,44.13,89500.0,35.2547,35.2627,35.2307,35.2307,89500.0
2013-06-19 10:30:00,44.13,44.14,44.1,44.14,150000.0,35.2307,35.2387,35.2068,35.2387,150000.0
2013-06-19 10:35:00,44.14,44.14,44.11,44.13,64600.0,35.2387,35.2387,35.2148,35.2307,64600.0
2013-06-19 10:40:00,44.13,44.14,44.11,44.14,98500.0,35.2307,35.2387,35.2148,35.2387,98500.0
2013-06-19 10:45:00,44.14,44.14,44.07,44.07,71400.0,35.2387,35.2387,35.1828,35.1828,71400.0
2013-06-19 10:50:00,44.07,44.1,44.07,44.07,168100.0,35.1828,35.2068,35.1828,35.1828,168100.0
2013-06-19 10:55:00,44.07,44.08,44.03,44.04,50700.0,35.1828,35.1908,35.1509,35.1589,50700.0
2013-06-19 11:00:00,44.05,44.06,44.03,44.04,36600.0,35.1669,35.1748,35.1509,35.1589,36600.0
2013-06-19 11:05:00,44.04,44.06,44.03,44.05,54600.0,35.1589,35.1748,35.1509,35.1669,54600.0
2013-06-19 11:10:00,44.05,44.09,44.05,44.07,40800.0,35.1669,35.1988,35.1669,35.1828,40800.0
2013-06-19 11:15:00,44.07,44.09,44.06,44.09,44500.0,35.1828,35.1988,35.1748,35.1988,44500.0
2013-06-19 11:20:00,44.09,44.1,44.05,44.07,31000.0,35.1988,35.2068,35.1669,35.1828,31000.0
2013-06-19 11:25:00,44.06,44.07,44.04,44.06,87300.0,35.1748,35.1828,35.1589,35.1748,87300.0
2013-06-19 11:30:00,44.06,44.07,44.02,44.07,44100.0,35.1748,35.1828,35.1429,35.1828,44100.0
2013-06-19 11:35:00,44.07,44.09,44.05,44.05,43800.0,35.1828,35.1988,35.1669,35.1669,43800.0
2013-06-19 11:40:00,44.05,44.07,44.04,44.06,81100.0,35.1669,35.1828,35.1589,35.1748,81100.0
2013-06-19 11:45:00,44.05,44.06,44.04,44.04,21200.0,35.1669,35.1748,35.1589,35.1589,21200.0
2013-06-19 11:50:00,44.04,44.07,44.04,44.05,48600.0,35.1589,35.1828,35.1589,35.1669,48600.0
2013-06-19 11:55:00,44.06,44.07,44.03,44.04,44800.0,35.1748,35.1828,35.1509,35.1589,44800.0
2013-06-19 12:00:00,44.04,44.04,44.02,44.03,29600.0,35.1589,35.1589,35.1429,35.1509,29600.0
2013-06-19 12:05:00,44.03,44.04,44.02,44.02,30400.0,35.1509,35.1589,35.1429,35.1429,30400.0
2013-06-19 12:10:00,44.01,44.03,44.0,44.02,51200.0,35.1349,35.1509,35.1269,35.1429,51200.0
2013-06-19 12:15:00,44.02,44.03,43.99,43.99,37600.0,35.1429,35.1509,35.119,35.119,37600.0
2013-06-19 12:20:00,43.99,44.01,43.98,44.0,150600.0,35.119,35.1349,35.111,35.1269,150600.0
2013-06-19 12:25:00,44.01,44.02,43.98,44.02,69900.0,35.1349,35.1429,35.111,35.1429,69900.0
2013-06-19 12:30:00,44.01,44.01,43.99,44.0,31100.0,35.1349,35.1349,35.119,35.1269,31100.0
2013-06-19 12:35:00,44.0,44.02,43.98,44.01,46700.0,35.1269,35.1429,35.111,35.1349,46700.0
2013-06-19 12:40:00,44.02,44.04,44.01,44.02,28900.0,35.1429,35.1589,35.1349,35.1429,28900.0
2013-06-19 12:45:00,44.02,44.05,44.02,44.04,45400.0,35.1429,35.1669,35.1429,35.1589,45400.0
2013-06-19 12:50:00,44.03,44.04,44.01,44.04,82700.0,35.1509,35.1589,35.1349,35.1589,82700.0
2013-06-19 12:55:00,44.03,44.03,44.01,44.02,87200.0,35.1509,35.1509,35.1349,35.1429,87200.0
2013-06-19 13:00:00,44.02,44.03,43.99,44.0,202500.0,35.1429,35.1509,35.119,35.1269,202500.0
2013-06-19 13:05:00,44.0,44.03,44.0,44.02,48100.0,35.1269,35.1509,35.1269,35.1429,48100.0
2013-06-19 13:10:00,44.03,44.05,44.02,44.03,50800.0,35.1509,35.1669,35.1429,35.1509,50800.0
2013-06-19 13:15:00,44.03,44.04,44.01,44.02,115700.0,35.1509,35.1589,35.1349,35.1429,115700.0
2013-06-19 13:20:00,44.02,44.03,44.02,44.02,28000.0,35.1429,35.1509,35.1429,35.1429,28000.0
2013-06-19 13:25:00,44.02,44.03,44.01,44.02,40900.0,35.1429,35.1509,35.1349,35.1429,40900.0
2013-06-19 13:30:00,44.01,44.01,43.99,44.0,39500.0,35.1349,35.1349,35.119,35.1269,39500.0
2013-06-19 13:35:00,44.0,44.01,43.98,43.99,48100.0,35.1269,35.1349,35.111,35.119,48100.0
2013-06-19 13:40:00,43.98,44.01,43.98,44.0,40100.0,35.111,35.1349,35.111,35.1269,40100.0
2013-06-19 13:45:00,44.01,44.01,44.0,44.0,17500.0,35.1349,35.1349,35.1269,35.1269,17500.0
2013-06-19 13:50:00,44.01,44.05,44.0,44.05,42100.0,35.1349,35.1669,35.1269,35.1669,42100.0
2013-06-19 13:55:00,44.05,44.09,44.04,44.09,62600.0,35.1669,35.1988,35.1589,35.1988,62600.0
2013-06-19 14:00:00,44.09,44.13,43.88,43.88,513700.0,35.1988,35.2307,35.0311,35.0311,513700.0
2013-06-19 14:05:00,43.88,43.97,43.84,43.96,355800.0,35.0311,35.103,34.9992,35.095,355800.0
2013-06-19 14:10:00,43.96,44.08,43.91,44.04,240900.0,35.095,35.1908,35.0551,35.1589,240900.0
2013-06-19 14:15:00,44.03,44.09,44.01,44.04,270900.0,35.1509,35.1988,35.1349,35.1589,270900.0
2013-06-19 14:20:00,44.04,44.06,43.91,43.94,544200.0,35.1589,35.1748,35.0551,35.079,544200.0
2013-06-19 14:25:00,43.95,44.05,43.91,44.04,495300.0,35.087,35.1669,35.0551,35.1589,495300.0
2013-06-19 14:30:00,44.02,44.02,43.9,43.9,295000.0,35.1429,35.1429,35.0471,35.0471,295000.0
2013-06-19 14:35:00,43.91,44.1,43.9,44.01,786700.0,35.0551,35.2068,35.0471,35.1349,786700.0
2013-06-19 14:40:00,44.02,44.1,43.97,44.04,345600.0,35.1429,35.2068,35.103,35.1589,345600.0
2013-06-19 14:45:00,44.04,44.04,43.87,43.92,307400.0,35.1589,35.1589,35.0232,35.0631,307400.0
2013-06-19 14:50:00,43.91,43.92,43.84,43.84,312400.0,35.0551,35.0631,34.9992,34.9992,312400.0
2013-06-19 14:55:00,43.84,43.85,43.64,43.68,436800.0,34.9992,35.0072,34.8395,34.8715,436800.0
2013-06-19 15:00:00,43.68,43.78,43.64,43.77,738200.0,34.8715,34.9513,34.8395,34.9433,738200.0
2013-06-19 15:05:00,43.76,43.78,43.68,43.73,207100.0,34.9353,34.9513,34.8715,34.9114,207100.0
2013-06-19 15:10:00,43.73,43.77,43.68,43.72,322600.0,34.9114,34.9433,34.8715,34.9034,322600.0
2013-06-19 15:15:00,43.73,43.76,43.66,43.68,229000.0,34.9114,34.9353,34.8555,34.8715,229000.0
2013-06-19 15:20:00,43.68,43.76,43.68,43.76,241900.0,34.8715,34.9353,34.8715,34.9353,241900.0
2013-06-19 15:25:00,43.76,43.83,43.75,43.82,168200.0,34.9353,34.9912,34.9274,34.9832,168200.0
2013-06-19 15:30:00,43.82,43.83,43.75,43.75,231100.0,34.9832,34.9912,34.9274,34.9274,231100.0
2013-06-19 15:35:00,43.75,43.83,43.75,43.76,204600.0,34.9274,34.9912,34.9274,34.9353,204600.0
2013-06-19 15:40:00,43.76,43.78,43.7,43.71,208600.0,34.9353,34.9513,34.8874,34.8954,208600.0
2013-06-19 15:45:00,43.71,43.71,43.57,43.61,383000.0,34.8954,34.8954,34.7837,34.8156,383000.0
2013-06-19 15:50:00,43.61,43.66,43.55,43.65,552400.0,34.8156,34.8555,34.7677,34.8475,552400.0
2013-06-19 15:55:00,43.65,43.65,43.52,43.52,801200.0,34.8475,34.8475,34.7437,34.7437,801200.0
2013-06-20 09:30:00,43.06,43.14,42.96,42.98,301900.0,34.3765,34.4404,34.2967,34.3126,301900.0
2013-06-20 09:35:00,42.98,42.99,42.82,42.93,671300.0,34.3126,34.3206,34.1849,34.2727,671300.0
2013-06-20 09:40:00,42.92,42.95,42.85,42.94,358100.0,34.2647,34.2887,34.2089,34.2807,358100.0
2013-06-20 09:45:00,42.95,43.02,42.95,42.99,257800.0,34.2887,34.3446,34.2887,34.3206,257800.0
2013-06-20 09:50:00,43.0,43.04,42.97,42.99,180600.0,34.3286,34.3605,34.3047,34.3206,180600.0
2013-06-20 09:55:00,42.99,43.0,42.91,42.93,386800.0,34.3206,34.3286,34.2568,34.2727,386800.0
2013-06-20 10:00:00,42.93,43.04,42.9,42.9,780100.0,34.2727,34.3605,34.2488,34.2488,780100.0
2013-06-20 10:05:00,42.91,43.01,42.89,42.98,163500.0,34.2568,34.3366,34.2408,34.3126,163500.0
2013-06-20 10:10:00,42.99,42.99,42.87,42.91,217200.0,34.3206,34.3206,34.2248,34.2568,217200.0
2013-06-20 10:15:00,42.91,42.91,42.78,42.87,232600.0,34.2568,34.2568,34.153,34.2248,232600.0
2013-06-20 10:20:00,42.87,42.94,42.85,42.92,160500.0,34.2248,34.2807,34.2089,34.2647,160500.0
2013-06-20 10:25:00,42.92,42.95,42.85,42.87,158800.0,34.2647,34.2887,34.2089,34.2248,158800.0
2013-06-20 10:30:00,42.87,42.87,42.77,42.77,195200.0,34.2248,34.2248,34.145,34.145,195200.0
2013-06-20 10:35:00,42.77,42.83,42.75,42.8,207100.0,34.145,34.1929,34.129,34.1689,207100.0
2013-06-20 10:40:00,42.8,42.9,42.79,42.88,175400.0,34.1689,34.2488,34.161,34.2328,175400.0
2013-06-20 10:45:00,42.88,42.92,42.84,42.91,109800.0,34.2328,34.2647,34.2009,34.2568,109800.0
2013-06-20 10:50:00,42.91,42.96,42.9,42.96,406900.0,34.2568,34.2967,34.2488,34.2967,406900.0
2013-06-20 10:55:00,42.96,42.99,42.95,42.97,105000.0,34.2967,34.3206,34.2887,34.3047,105000.0
2013-06-20 11:00:00,42.97,42.97,42.87,42.88,216500.0,34.3047,34.3047,34.2248,34.2328,216500.0
2013-06-20 11:05:00,42.88,42.89,42.83,42.83,146400.0,34.2328,34.2408,34.1929,34.1929,146400.0
2013-06-20 11:10:00,42.83,42.9,42.82,42.87,80800.0,34.1929,34.2488,34.1849,34.2248,80800.0
2013-06-20 11:15:00,42.86,42.87,42.79,42.81,158900.0,34.2168,34.2248,34.161,34.1769,158900.0
2013-06-20 11:20:00,42.82,42.87,42.82,42.84,380300.0,34.1849,34.2248,34.1849,34.2009,380300.0
2013-06-20 11:25:00,42.84,42.87,42.84,42.87,80200.0,34.2009,34.2248,34.2009,34.2248,80200.0
2013-06-20 11:30:00,42.87,42.89,42.82,42.85,147800.0,34.2248,34.2408,34.1849,34.2089,147800.0
2013-06-20 11:35:00,42.85,42.91,42.84,42.91,83900.0,34.2089,34.2568,34.2009,34.2568,83900.0
2013-06-20 11:40:00,42.91,42.95,42.89,42.9,113800.0,34.2568,34.2887,34.2408,34.2488,113800.0
2013-06-20 11:45:00,42.91,42.95,42.89,42.93,110300.0,34.2568,34.2887,34.2408,34.2727,110300.0
2013-06-20 11:50:00,42.94,42.96,42.93,42.96,68500.0,34.2807,34.2967,34.2727,34.2967,68500.0
2013-06-20 11:55:00,42.97,42.97,42.93,42.93,174600.0,34.3047,34.3047,34.2727,34.2727,174600.0
2013-06-20 12:00:00,42.94,42.99,42.93,42.96,123500.0,34.2807,34.3206,34.2727,34.2967,123500.0
2013-06-20 12:05:00,42.96,42.98,42.95,42.98,61200.0,34.2967,34.3126,34.2887,34.3126,61200.0
2013-06-20 12:10:00,42.98,43.02,42.98,43.01,90600.0,34.3126,34.3446,34.3126,34.3366,90600.0
2013-06-20 12:15:00,43.01,43.02,42.97,43.0,274900.0,34.3366,34.3446,34.3047,34.3286,274900.0
2013-06-20 12:20:00,43.0,43.0,42.96,43.0,37100.0,34.3286,34.3286,34.2967,34.3286,37100.0
2013-06-20 12:25:00,43.0,43.01,42.95,42.97,66000.0,34.3286,34.3366,34.2887,34.3047,66000.0
2013-06-20 12:30:00,42.97,43.04,42.97,42.98,444200.0,34.3047,34.3605,34.3047,34.3126,444200.0
2013-06-20 12:35:00,42.99,42.99,42.95,42.96,67600.0,34.3206,34.3206,34.2887,34.2967,67600.0
2013-06-20 12:40:00,42.96,42.98,42.94,42.97,123500.0,34.2967,34.3126,34.2807,34.3047,123500.0
2013-06-20 12:45:00,42.97,42.97,42.93,42.94,179900.0,34.3047,34.3047,34.2727,34.2807,179900.0
2013-06-20 12:50:00,42.93,42.96,42.9,42.91,89200.0,34.2727,34.2967,34.2488,34.2568,89200.0
2013-06-20 12:55:00,42.91,42.93,42.89,42.9,87600.0,34.2568,34.2727,34.2408,34.2488,87600.0
2013-06-20 13:00:00,42.9,42.92,42.87,42.89,86000.0,34.2488,34.2647,34.2248,34.2408,86000.0
2013-06-20 13:05:00,42.89,42.94,42.88,42.93,32800.0,34.2408,34.2807,34.2328,34.2727,32800.0
2013-06-20 13:10:00,42.93,42.94,42.9,42.9,52200.0,34.2727,34.2807,34.2488,34.2488,52200.0
2013-06-20 13:15:00,42.91,42.91,42.82,42.84,173100.0,34.2568,34.2568,34.1849,34.2009,173100.0
2013-06-20 13:20:00,42.84,42.85,42.82,42.84,100300.0,34.2009,34.2089,34.1849,34.2009,100300.0
2013-06-20 13:25:00,42.85,42.86,42.83,42.85,53300.0,34.2089,34.2168,34.1929,34.2089,53300.0
2013-06-20 13:30:00,42.86,42.88,42.84,42.88,89500.0,34.2168,34.2328,34.2009,34.2328,89500.0
2013-06-20 13:35:00,42.89,42.89,42.82,42.84,96100.0,34.2408,34.2408,34.1849,34.2009,96100.0
2013-06-20 13:40:00,42.83,42.9,42.82,42.89,56000.0,34.1929,34.2488,34.1849,34.2408,56000.0
2013-06-20 13:45:00,42.89,42.94,42.86,42.92,117900.0,34.2408,34.2807,34.2168,34.2647,117900.0
2013-06-20 13:50:00,42.91,42.92,42.85,42.89,148400.0,34.2568,34.2647,34.2089,34.2408,148400.0
2013-06-20 13:55:00,42.89,42.9,42.83,42.89,129800.0,34.2408,34.2488,34.1929,34.2408,129800.0
2013-06-20 14:00:00,42.9,42.92,42.81,42.89,139500.0,34.2488,34.2647,34.1769,34.2408,139500.0
2013-06-20 14:05:00,42.89,42.89,42.83,42.83,79900.0,34.2408,34.2408,34.1929,34.1929,79900.0
2013-06-20 14:10:00,42.83,42.83,42.77,42.79,220800.0,34.1929,34.1929,34.145,34.161,220800.0
2013-06-20 14:15:00,42.79,42.83,42.78,42.79,131900.0,34.161,34.1929,34.153,34.161,131900.0
2013-06-20 14:20:00,42.79,42.79,42.7,42.73,414000.0,34.161,34.161,34.0891,34.1131,414000.0
2013-06-20 14:25:00,42.73,42.77,42.65,42.66,211000.0,34.1131,34.145,34.0492,34.0572,211000.0
2013-06-20 14:30:00,42.67,42.68,42.64,42.65,308600.0,34.0652,34.0731,34.0412,34.0492,308600.0
2013-06-20 14:35:00,42.66,42.67,42.63,42.64,125600.0,34.0572,34.0652,34.0332,34.0412,125600.0
2013-06-20 14:40:00,42.65,42.7,42.65,42.69,166300.0,34.0492,34.0891,34.0492,34.0811,166300.0
2013-06-20 14:45:00,42.69,42.7,42.66,42.67,187600.0,34.0811,34.0891,34.0572,34.0652,187600.0
2013-06-20 14:50:00,42.67,42.68,42.58,42.59,407800.0,34.0652,34.0731,33.9933,34.0013,407800.0
2013-06-20 14:55:00,42.59,42.62,42.52,42.54,281600.0,34.0013,34.0252,33.9454,33.9614,281600.0
2013-06-20 15:00:00,42.53,42.58,42.51,42.55,251600.0,33.9534,33.9933,33.9374,33.9693,251600.0
2013-06-20 15:05:00,42.54,42.65,42.54,42.64,306400.0,33.9614,34.0492,33.9614,34.0412,306400.0
2013-06-20 15:10:00,42.64,42.65,42.57,42.59,223700.0,34.0412,34.0492,33.9853,34.0013,223700.0
2013-06-20 15:15:00,42.58,42.61,42.54,42.55,216600.0,33.9933,34.0173,33.9614,33.9693,216600.0
2013-06-20 15:20:00,42.54,42.55,42.5,42.53,249600.0,33.9614,33.9693,33.9294,33.9534,249600.0
2013-06-20 15:25:00,42.53,42.54,42.51,42.54,302200.0,33.9534,33.9614,33.9374,33.9614,302200.0
2013-06-20 15:30:00,42.54,42.54,42.48,42.5,474700.0,33.9614,33.9614,33.9135,33.9294,474700.0
2013-06-20 15:35:00,42.5,42.52,42.49,42.5,476200.0,33.9294,33.9454,33.9214,33.9294,476200.0
2013-06-20 15:40:00,42.49,42.52,42.48,42.51,498900.0,33.9214,33.9454,33.9135,33.9374,498900.0
2013-06-20 15:45:00,42.5,42.51,42.44,42.49,724500.0,33.9294,33.9374,33.8815,33.9214,724500.0
2013-06-20 15:50:00,42.5,42.57,42.49,42.56,716000.0,33.9294,33.9853,33.9214,33.9773,716000.0
2013-06-20 15:55:00,42.55,42.64,42.52,42.53,1377900.0,33.9693,34.0412,33.9454,33.9534,1377900.0
2013-06-21 09:30:00,42.63,42.67,42.56,42.57,170600.0,34.2069,34.239,34.1508,34.1588,170600.0
2013-06-21 09:35:00,42.57,42.6,42.5,42.5,324000.0,34.1588,34.1829,34.1026,34.1026,324000.0
2013-06-21 09:40:00,42.5,42.58,42.46,42.58,334500.0,34.1026,34.1668,34.0705,34.1668,334500.0
2013-06-21 09:45:00,42.57,42.65,42.53,42.61,523300.0,34.1588,34.223,34.1267,34.1909,523300.0
2013-06-21 09:50:00,42.6,42.6,42.46,42.49,278700.0,34.1829,34.1829,34.0705,34.0946,278700.0
2013-06-21 09:55:00,42.49,42.55,42.48,42.48,187400.0,34.0946,34.1427,34.0866,34.0866,187400.0
2013-06-21 10:00:00,42.47,42.56,42.47,42.51,156800.0,34.0786,34.1508,34.0786,34.1106,156800.0
2013-06-21 10:05:00,42.51,42.51,42.44,42.46,179900.0,34.1106,34.1106,34.0545,34.0705,179900.0
2013-06-21 10:10:00,42.45,42.45,42.41,42.42,74600.0,34.0625,34.0625,34.0304,34.0384,74600.0
2013-06-21 10:15:00,42.42,42.44,42.34,42.37,98600.0,34.0384,34.0545,33.9742,33.9983,98600.0
2013-06-21 10:20:00,42.37,42.38,42.33,42.37,77600.0,33.9983,34.0063,33.9662,33.9983,77600.0
2013-06-21 10:25:00,42.36,42.39,42.34,42.37,62100.0,33.9903,34.0144,33.9742,33.9983,62100.0
2013-06-21 10:30:00,42.38,42.38,42.29,42.3,107900.0,34.0063,34.0063,33.9341,33.9421,107900.0
2013-06-21 10:35:00,42.3,42.31,42.19,42.26,252500.0,33.9421,33.9502,33.8539,33.91,252500.0
2013-06-21 10:40:00,42.26,42.26,42.17,42.26,335200.0,33.91,33.91,33.8378,33.91,335200.0
2013-06-21 10:45:00,42.26,42.36,42.26,42.3,518100.0,33.91,33.9903,33.91,33.9421,518100.0
2013-06-21 10:50:00,42.3,42.36,42.29,42.34,128500.0,33.9421,33.9903,33.9341,33.9742,128500.0
2013-06-21 10:55:00,42.35,42.35,42.28,42.3,75600.0,33.9823,33.9823,33.9261,33.9421,75600.0
2013-06-21 11:00:00,42.3,42.32,42.24,42.25,118300.0,33.9421,33.9582,33.894,33.902,118300.0
2013-06-21 11:05:00,42.26,42.32,42.21,42.29,131600.0,33.91,33.9582,33.8699,33.9341,131600.0
2013-06-21 11:10:00,42.29,42.3,42.2,42.21,57300.0,33.9341,33.9421,33.8619,33.8699,57300.0
2013-06-21 11:15:00,42.2,42.29,42.2,42.27,116000.0,33.8619,33.9341,33.8619,33.9181,116000.0
2013-06-21 11:20:00,42.26,42.26,42.16,42.19,108100.0,33.91,33.91,33.8298,33.8539,108100.0
2013-06-21 11:25:00,42.18,42.18,42.08,42.11,232700.0,33.8459,33.8459,33.7656,33.7897,232700.0
2013-06-21 11:30:00,42.1,42.1,42.0,42.02,179500.0,33.7817,33.7817,33.7014,33.7175,179500.0
2013-06-21 11:35:00,42.02,42.13,42.02,42.04,147800.0,33.7175,33.8057,33.7175,33.7335,147800.0
2013-06-21 11:40:00,42.05,42.12,42.03,42.09,1098700.0,33.7415,33.7977,33.7255,33.7736,1098700.0
2013-06-21 11:45:00,42.09,42.13,42.06,42.11,232100.0,33.7736,33.8057,33.7496,33.7897,232100.0
2013-06-21 11:50:00,42.11,42.11,42.05,42.05,84900.0,33.7897,33.7897,33.7415,33.7415,84900.0
2013-06-21 11:55:00,42.06,42.13,42.05,42.1,175800.0,33.7496,33.8057,33.7415,33.7817,175800.0
2013-06-21 12:00:00,42.1,42.2,42.1,42.19,252800.0,33.7817,33.8619,33.7817,33.8539,252800.0
2013-06-21 12:05:00,42.19,42.2,42.14,42.14,75000.0,33.8539,33.8619,33.8138,33.8138,75000.0
2013-06-21 12:10:00,42.14,42.19,42.13,42.13,86800.0,33.8138,33.8539,33.8057,33.8057,86800.0
2013-06-21 12:15:00,42.14,42.15,42.11,42.13,116400.0,33.8138,33.8218,33.7897,33.8057,116400.0
2013-06-21 12:20:00,42.13,42.13,42.05,42.07,76200.0,33.8057,33.8057,33.7415,33.7576,76200.0
2013-06-21 12:25:00,42.07,42.1,42.06,42.09,49900.0,33.7576,33.7817,33.7496,33.7736,49900.0
2013-06-21 12:30:00,42.09,42.11,42.06,42.07,41900.0,33.7736,33.7897,33.7496,33.7576,41900.0
2013-06-21 12:35:00,42.07,42.13,42.06,42.09,82900.0,33.7576,33.8057,33.7496,33.7736,82900.0
2013-06-21 12:40:00,42.09,42.19,42.08,42.16,114400.0,33.7736,33.8539,33.7656,33.8298,114400.0
2013-06-21 12:45:00,42.16,42.31,42.16,42.29,154500.0,33.8298,33.9502,33.8298,33.9341,154500.0
2013-06-21 12:50:00,42.29,42.29,42.22,42.24,156900.0,33.9341,33.9341,33.8779,33.894,156900.0
2013-06-21 12:55:00,42.23,42.39,42.22,42.38,253000.0,33.886,34.0144,33.8779,34.0063,253000.0
2013-06-21 13:00:00,42.38,42.4,42.25,42.29,59500.0,34.0063,34.0224,33.902,33.9341,59500.0
2013-06-21 13:05:00,42.29,42.4,42.28,42.4,60100.0,33.9341,34.0224,33.9261,34.0224,60100.0
2013-06-21 13:10:00,42.41,42.44,42.39,42.44,42200.0,34.0304,34.0545,34.0144,34.0545,42200.0
2013-06-21 13:15:00,42.44,42.47,42.39,42.39,85300.0,34.0545,34.0786,34.0144,34.0144,85300.0
2013-06-21 13:20:00,42.39,42.39,42.3,42.3,64300.0,34.0144,34.0144,33.9421,33.9421,64300.0
2013-06-21 13:25:00,42.3,42.36,42.3,42.32,373700.0,33.9421,33.9903,33.9421,33.9582,373700.0
2013-06-21 13:30:00,42.33,42.4,42.31,42.38,259800.0,33.9662,34.0224,33.9502,34.0063,259800.0
2013-06-21 13:35:00,42.39,42.39,42.32,42.36,200500.0,34.0144,34.0144,33.9582,33.9903,200500.0
2013-06-21 13:40:00,42.37,42.39,42.33,42.35,67600.0,33.9983,34.0144,33.9662,33.9823,67600.0
2013-06-21 13:45:00,42.35,42.36,42.27,42.29,106100.0,33.9823,33.9903,33.9181,33.9341,106100.0
2013-06-21 13:50:00,42.28,42.3,42.19,42.21,74100.0,33.9261,33.9421,33.8539,33.8699,74100.0
2013-06-21 13:55:00,42.22,42.23,42.16,42.21,98300.0,33.8779,33.886,33.8298,33.8699,98300.0
2013-06-21 14:00:00,42.21,42.23,42.18,42.18,135800.0,33.8699,33.886,33.8459,33.8459,135800.0
2013-06-21 14:05:00,42.18,42.18,42.14,42.16,328100.0,33.8459,33.8459,33.8138,33.8298,328100.0
2013-06-21 14:10:00,42.17,42.25,42.17,42.24,52000.0,33.8378,33.902,33.8378,33.894,52000.0
2013-06-21 14:15:00,42.25,42.29,42.24,42.29,133300.0,33.902,33.9341,33.894,33.9341,133300.0
2013-06-21 14:20:00,42.28,42.29,42.23,42.25,51200.0,33.9261,33.9341,33.886,33.902,51200.0
2013-06-21 14:25:00,42.25,42.31,42.24,42.31,90600.0,33.902,33.9502,33.894,33.9502,90600.0
2013-06-21 14:30:00,42.3,42.32,42.26,42.31,93000.0,33.9421,33.9582,33.91,33.9502,93000.0
2013-06-21 14:35:00,42.31,42.33,42.27,42.3,306600.0,33.9502,33.9662,33.9181,33.9421,306600.0
2013-06-21 14:40:00,42.31,42.32,42.24,42.28,131600.0,33.9502,33.9582,33.894,33.9261,131600.0
2013-06-21 14:45:00,42.28,42.34,42.28,42.32,85700.0,33.9261,33.9742,33.9261,33.9582,85700.0
2013-06-21 14:50:00,42.33,42.35,42.29,42.32,55100.0,33.9662,33.9823,33.9341,33.9582,55100.0
2013-06-21 14:55:00,42.32,42.37,42.27,42.37,68000.0,33.9582,33.9983,33.9181,33.9983,68000.0
2013-06-21 15:00:00,42.38,42.39,42.34,42.37,180000.0,34.0063,34.0144,33.9742,33.9983,180000.0
2013-06-21 15:05:00,42.38,42.46,42.37,42.42,261700.0,34.0063,34.0705,33.9983,34.0384,261700.0
2013-06-21 15:10:00,42.42,42.47,42.42,42.43,142100.0,34.0384,34.0786,34.0384,34.0465,142100.0
2013-06-21 15:15:00,42.44,42.48,42.42,42.42,96900.0,34.0545,34.0866,34.0384,34.0384,96900.0
2013-06-21 15:20:00,42.42,42.48,42.42,42.47,169000.0,34.0384,34.0866,34.0384,34.0786,169000.0
2013-06-21 15:25:00,42.47,42.5,42.46,42.5,88800.0,34.0786,34.1026,34.0705,34.1026,88800.0
2013-06-21 15:30:00,42.5,42.52,42.45,42.46,198100.0,34.1026,34.1187,34.0625,34.0705,198100.0
2013-06-21 15:35:00,42.45,42.48,42.44,42.44,192800.0,34.0625,34.0866,34.0545,34.0545,192800.0
2013-06-21 15:40:00,42.44,42.45,42.37,42.37,355900.0,34.0545,34.0625,33.9983,33.9983,355900.0
2013-06-21 15:45:00,42.36,42.37,42.29,42.35,371000.0,33.9903,33.9983,33.9341,33.9823,371000.0
2013-06-21 15:50:00,42.36,42.37,42.3,42.34,495400.0,33.9903,33.9983,33.9421,33.9742,495400.0
2013-06-21 15:55:00,42.34,42.36,42.28,42.32,756600.0,33.9742,33.9903,33.9261,33.9582,756600.0
2013-06-24 09:30:00,41.91,41.91,41.69,41.72,223000.0,33.6292,33.6292,33.4527,33.4767,223000.0
2013-06-24 09:35:00,41.72,41.75,41.54,41.56,223400.0,33.4767,33.5008,33.3323,33.3484,223400.0
2013-06-24 09:40:00,41.56,41.65,41.56,41.65,626000.0,33.3484,33.4206,33.3484,33.4206,626000.0
2013-06-24 09:45:00,41.65,41.71,41.61,41.69,193800.0,33.4206,33.4687,33.3885,33.4527,193800.0
2013-06-24 09:50:00,41.7,41.71,41.56,41.56,284900.0,33.4607,33.4687,33.3484,33.3484,284900.0
2013-06-24 09:55:00,41.55,41.6,41.52,41.54,474500.0,33.3403,33.3805,33.3163,33.3323,474500.0
2013-06-24 10:00:00,41.53,41.53,41.44,41.5,285100.0,33.3243,33.3243,33.2521,33.3002,285100.0
2013-06-24 10:05:00,41.5,41.52,41.46,41.5,124000.0,33.3002,33.3163,33.2681,33.3002,124000.0
2013-06-24 10:10:00,41.49,41.54,41.47,41.51,177700.0,33.2922,33.3323,33.2761,33.3082,177700.0
2013-06-24 10:15:00,41.51,41.54,41.47,41.51,115500.0,33.3082,33.3323,33.2761,33.3082,115500.0
2013-06-24 10:20:00,41.51,41.51,41.43,41.45,116500.0,33.3082,33.3082,33.244,33.2601,116500.0
2013-06-24 10:25:00,41.44,41.53,41.42,41.5,143000.0,33.2521,33.3243,33.236,33.3002,143000.0
2013-06-24 10:30:00,41.49,41.52,41.44,41.47,158600.0,33.2922,33.3163,33.2521,33.2761,158600.0
2013-06-24 10:35:00,41.46,41.56,41.46,41.55,140000.0,33.2681,33.3484,33.2681,33.3403,140000.0
2013-06-24 10:40:00,41.55,41.6,41.54,41.59,139600.0,33.3403,33.3805,33.3323,33.3724,139600.0
2013-06-24 10:45:00,41.59,41.63,41.54,41.6,173400.0,33.3724,33.4045,33.3323,33.3805,173400.0
2013-06-24 10:50:00,41.61,41.63,41.57,41.62,128200.0,33.3885,33.4045,33.3564,33.3965,128200.0
2013-06-24 10:55:00,41.61,41.67,41.59,41.6,145700.0,33.3885,33.4366,33.3724,33.3805,145700.0
2013-06-24 11:00:00,41.6,41.63,41.59,41.61,222600.0,33.3805,33.4045,33.3724,33.3885,222600.0
2013-06-24 11:05:00,41.61,41.65,41.57,41.64,266400.0,33.3885,33.4206,33.3564,33.4125,266400.0
2013-06-24 11:10:00,41.63,41.66,41.55,41.56,111700.0,33.4045,33.4286,33.3403,33.3484,111700.0
2013-06-24 11:15:00,41.56,41.58,41.52,41.52,122300.0,33.3484,33.3644,33.3163,33.3163,122300.0
2013-06-24 11:20:00,41.52,41.53,41.43,41.45,169600.0,33.3163,33.3243,33.244,33.2601,169600.0
2013-06-24 11:25:00,41.45,41.48,41.41,41.41,59300.0,33.2601,33.2842,33.228,33.228,59300.0
2013-06-24 11:30:00,41.41,41.5,41.41,41.47,193700.0,33.228,33.3002,33.228,33.2761,193700.0
2013-06-24 11:35:00,41.48,41.5,41.43,41.49,143300.0,33.2842,33.3002,33.244,33.2922,143300.0
2013-06-24 11:40:00,41.5,41.56,41.48,41.48,265700.0,33.3002,33.3484,33.2842,33.2842,265700.0
2013-06-24 11:45:00,41.48,41.52,41.45,41.48,63500.0,33.2842,33.3163,33.2601,33.2842,63500.0
2013-06-24 11:50:00,41.48,41.53,41.47,41.49,91200.0,33.2842,33.3243,33.2761,33.2922,91200.0
2013-06-24 11:55:00,41.48,41.55,41.45,41.53,137200.0,33.2842,33.3403,33.2601,33.3243,137200.0
2013-06-24 12:00:00,41.52,41.57,41.46,41.46,145800.0,33.3163,33.3564,33.2681,33.2681,145800.0
2013-06-24 12:05:00,41.46,41.46,41.4,41.44,110200.0,33.2681,33.2681,33.22,33.2521,110200.0
2013-06-24 12:10:00,41.43,41.46,41.38,41.44,179500.0,33.244,33.2681,33.2039,33.2521,179500.0
2013-06-24 12:15:00,41.45,41.47,41.4,41.4,72600.0,33.2601,33.2761,33.22,33.22,72600.0
2013-06-24 12:20:00,41.4,41.41,41.37,41.41,72400.0,33.22,33.228,33.1959,33.228,72400.0
2013-06-24 12:25:00,41.41,41.5,41.38,41.47,207300.0,33.228,33.3002,33.2039,33.2761,207300.0
2013-06-24 12:30:00,41.47,41.52,41.47,41.5,113700.0,33.2761,33.3163,33.2761,33.3002,113700.0
2013-06-24 12:35:00,41.5,41.53,41.47,41.48,67500.0,33.3002,33.3243,33.2761,33.2842,67500.0
2013-06-24 12:40:00,41.48,41.56,41.48,41.54,59500.0,33.2842,33.3484,33.2842,33.3323,59500.0
2013-06-24 12:45:00,41.53,41.56,41.5,41.5,46300.0,33.3243,33.3484,33.3002,33.3002,46300.0
2013-06-24 12:50:00,41.5,41.55,41.48,41.55,48900.0,33.3002,33.3403,33.2842,33.3403,48900.0
2013-06-24 12:55:00,41.54,41.58,41.5,41.56,74700.0,33.3323,33.3644,33.3002,33.3484,74700.0
2013-06-24 13:00:00,41.56,41.59,41.53,41.57,34500.0,33.3484,33.3724,33.3243,33.3564,34500.0
2013-06-24 13:05:00,41.58,41.59,41.46,41.5,1079600.0,33.3644,33.3724,33.2681,33.3002,1079600.0
2013-06-24 13:10:00,41.49,41.6,41.48,41.57,725400.0,33.2922,33.3805,33.2842,33.3564,725400.0
2013-06-24 13:15:00,41.57,41.59,41.53,41.59,451700.0,33.3564,33.3724,33.3243,33.3724,451700.0
2013-06-24 13:20:00,41.59,41.6,41.54,41.57,234500.0,33.3724,33.3805,33.3323,33.3564,234500.0
2013-06-24 13:25:00,41.56,41.58,41.5,41.58,364100.0,33.3484,33.3644,33.3002,33.3644,364100.0
2013-06-24 13:30:00,41.58,41.61,41.55,41.56,124200.0,33.3644,33.3885,33.3403,33.3484,124200.0
2013-06-24 13:35:00,41.56,41.59,41.53,41.57,170300.0,33.3484,33.3724,33.3243,33.3564,170300.0
2013-06-24 13:40:00,41.57,41.65,41.57,41.63,183300.0,33.3564,33.4206,33.3564,33.4045,183300.0
2013-06-24 13:45:00,41.64,41.64,41.55,41.57,404100.0,33.4125,33.4125,33.3403,33.3564,404100.0
2013-06-24 13:50:00,41.57,41.59,41.55,41.59,205500.0,33.3564,33.3724,33.3403,33.3724,205500.0
2013-06-24 13:55:00,41.59,41.65,41.56,41.64,222800.0,33.3724,33.4206,33.3484,33.4125,222800.0
2013-06-24 14:00:00,41.65,41.71,41.61,41.69,303500.0,33.4206,33.4687,33.3885,33.4527,303500.0
2013-06-24 14:05:00,41.69,41.8,41.69,41.79,224200.0,33.4527,33.5409,33.4527,33.5329,224200.0
2013-06-24 14:10:00,41.8,41.84,41.73,41.73,195200.0,33.5409,33.573,33.4848,33.4848,195200.0
2013-06-24 14:15:00,41.74,41.83,41.73,41.83,247500.0,33.4928,33.565,33.4848,33.565,247500.0
2013-06-24 14:20:00,41.83,41.89,41.79,41.8,237100.0,33.565,33.6132,33.5329,33.5409,237100.0
2013-06-24 14:25:00,41.79,41.88,41.79,41.85,136100.0,33.5329,33.6051,33.5329,33.5811,136100.0
2013-06-24 14:30:00,41.85,41.92,41.85,41.9,171200.0,33.5811,33.6372,33.5811,33.6212,171200.0
2013-06-24 14:35:00,41.9,41.96,41.86,41.96,73500.0,33.6212,33.6693,33.5891,33.6693,73500.0
2013-06-24 14:40:00,41.96,41.97,41.89,41.92,132300.0,33.6693,33.6773,33.6132,33.6372,132300.0
2013-06-24 14:45:00,41.91,41.93,41.85,41.91,102700.0,33.6292,33.6452,33.5811,33.6292,102700.0
2013-06-24 14:50:00,41.9,41.95,41.83,41.86,464600.0,33.6212,33.6613,33.565,33.5891,464600.0
2013-06-24 14:55:00,41.85,41.87,41.74,41.8,475300.0,33.5811,33.5971,33.4928,33.5409,475300.0
2013-06-24 15:00:00,41.79,41.86,41.77,41.83,152400.0,33.5329,33.5891,33.5169,33.565,152400.0
2013-06-24 15:05:00,41.83,41.88,41.83,41.85,135600.0,33.565,33.6051,33.565,33.5811,135600.0
2013-06-24 15:10:00,41.85,41.88,41.83,41.83,94500.0,33.5811,33.6051,33.565,33.565,94500.0
2013-06-24 15:15:00,41.82,41.83,41.75,41.76,146100.0,33.557,33.565,33.5008,33.5088,146100.0
2013-06-24 15:20:00,41.76,41.82,41.75,41.8,121500.0,33.5088,33.557,33.5008,33.5409,121500.0
2013-06-24 15:25:00,41.81,41.82,41.75,41.76,118400.0,33.549,33.557,33.5008,33.5088,118400.0
2013-06-24 15:30:00,41.76,41.82,41.73,41.74,182000.0,33.5088,33.557,33.4848,33.4928,182000.0
2013-06-24 15:35:00,41.73,41.84,41.73,41.83,112400.0,33.4848,33.573,33.4848,33.565,112400.0
2013-06-24 15:40:00,41.82,41.83,41.76,41.78,194700.0,33.557,33.565,33.5088,33.5249,194700.0
2013-06-24 15:45:00,41.77,41.77,41.66,41.69,403500.0,33.5169,33.5169,33.4286,33.4527,403500.0
2013-06-24 15:50:00,41.69,41.76,41.68,41.75,630800.0,33.4527,33.5088,33.4446,33.5008,630800.0
2013-06-24 15:55:00,41.74,41.75,41.59,41.59,986000.0,33.4928,33.5008,33.3724,33.3724,986000.0
2013-06-25 09:30:00,42.03,42.06,41.96,42.01,121100.0,33.7255,33.7496,33.6693,33.7094,121100.0
2013-06-25 09:35:00,42.02,42.02,41.94,42.01,249200.0,33.7175,33.7175,33.6533,33.7094,249200.0
2013-06-25 09:40:00,42.02,42.07,42.01,42.05,224100.0,33.7175,33.7576,33.7094,33.7415,224100.0
2013-06-25 09:45:00,42.05,42.05,41.95,41.95,258600.0,33.7415,33.7415,33.6613,33.6613,258600.0
2013-06-25 09:50:00,41.95,41.99,41.92,41.92,202400.0,33.6613,33.6934,33.6372,33.6372,202400.0
2013-06-25 09:55:00,41.92,41.97,41.86,41.96,118900.0,33.6372,33.6773,33.5891,33.6693,118900.0
2013-06-25 10:00:00,41.95,42.0,41.88,41.98,313000.0,33.6613,33.7014,33.6051,33.6854,313000.0
2013-06-25 10:05:00,41.98,41.98,41.83,41.94,339100.0,33.6854,33.6854,33.565,33.6533,339100.0
2013-06-25 10:10:00,41.95,41.95,41.88,41.92,149400.0,33.6613,33.6613,33.6051,33.6372,149400.0
2013-06-25 10:15:00,41.92,41.94,41.79,41.83,126900.0,33.6372,33.6533,33.5329,33.565,126900.0
2013-06-25 10:20:00,41.84,41.93,41.84,41.92,118900.0,33.573,33.6452,33.573,33.6372,118900.0
2013-06-25 10:25:00,41.92,41.95,41.87,41.87,145800.0,33.6372,33.6613,33.5971,33.5971,145800.0
2013-06-25 10:30:00,41.87,41.93,41.86,41.91,94200.0,33.5971,33.6452,33.5891,33.6292,94200.0
2013-06-25 10:35:00,41.91,41.99,41.87,41.97,91800.0,33.6292,33.6934,33.5971,33.6773,91800.0
2013-06-25 10:40:00,41.96,41.99,41.92,41.93,107200.0,33.6693,33.6934,33.6372,33.6452,107200.0
2013-06-25 10:45:00,41.94,42.01,41.93,42.0,68900.0,33.6533,33.7094,33.6452,33.7014,68900.0
2013-06-25 10:50:00,42.0,42.01,41.96,42.01,106400.0,33.7014,33.7094,33.6693,33.7094,106400.0
2013-06-25 10:55:00,42.01,42.04,42.0,42.02,88400.0,33.7094,33.7335,33.7014,33.7175,88400.0
2013-06-25 11:00:00,42.01,42.03,41.99,42.02,56400.0,33.7094,33.7255,33.6934,33.7175,56400.0
2013-06-25 11:05:00,42.01,42.06,42.01,42.06,87700.0,33.7094,33.7496,33.7094,33.7496,87700.0
2013-06-25 11:10:00,42.05,42.07,42.03,42.05,84700.0,33.7415,33.7576,33.7255,33.7415,84700.0
2013-06-25 11:15:00,42.05,42.06,42.01,42.02,209800.0,33.7415,33.7496,33.7094,33.7175,209800.0
2013-06-25 11:20:00,42.01,42.03,41.99,41.99,118800.0,33.7094,33.7255,33.6934,33.6934,118800.0
2013-06-25 11:25:00,41.98,41.98,41.94,41.97,231100.0,33.6854,33.6854,33.6533,33.6773,231100.0
2013-06-25 11:30:00,41.97,42.01,41.96,41.98,51300.0,33.6773,33.7094,33.6693,33.6854,51300.0
2013-06-25 11:35:00,41.98,42.0,41.97,41.98,66300.0,33.6854,33.7014,33.6773,33.6854,66300.0
2013-06-25 11:40:00,41.98,42.0,41.93,41.96,68600.0,33.6854,33.7014,33.6452,33.6693,68600.0
2013-06-25 11:45:00,41.96,41.96,41.91,41.96,86800.0,33.6693,33.6693,33.6292,33.6693,86800.0
2013-06-25 11:50:00,41.97,41.99,41.96,41.97,86100.0,33.6773,33.6934,33.6693,33.6773,86100.0
2013-06-25 11:55:00,41.96,42.0,41.96,41.97,38000.0,33.6693,33.7014,33.6693,33.6773,38000.0
2013-06-25 12:00:00,41.97,41.99,41.95,41.98,66600.0,33.6773,33.6934,33.6613,33.6854,66600.0
2013-06-25 12:05:00,41.99,42.02,41.99,42.01,31100.0,33.6934,33.7175,33.6934,33.7094,31100.0
2013-06-25 12:10:00,42.01,42.01,42.0,42.01,22400.0,33.7094,33.7094,33.7014,33.7094,22400.0
2013-06-25 12:15:00,42.01,42.01,41.99,42.01,17100.0,33.7094,33.7094,33.6934,33.7094,17100.0
2013-06-25 12:20:00,42.01,42.01,41.97,41.99,15800.0,33.7094,33.7094,33.6773,33.6934,15800.0
2013-06-25 12:25:00,41.99,41.99,41.96,41.96,34100.0,33.6934,33.6934,33.6693,33.6693,34100.0
2013-06-25 12:30:00,41.97,42.05,41.97,42.03,29000.0,33.6773,33.7415,33.6773,33.7255,29000.0
2013-06-25 12:35:00,42.04,42.04,42.0,42.02,79300.0,33.7335,33.7335,33.7014,33.7175,79300.0
2013-06-25 12:40:00,42.01,42.04,42.0,42.03,51500.0,33.7094,33.7335,33.7014,33.7255,51500.0
2013-06-25 12:45:00,42.03,42.04,42.01,42.02,37200.0,33.7255,33.7335,33.7094,33.7175,37200.0
2013-06-25 12:50:00,42.02,42.04,42.02,42.03,12100.0,33.7175,33.7335,33.7175,33.7255,12100.0
2013-06-25 12:55:00,42.02,42.02,42.0,42.01,45900.0,33.7175,33.7175,33.7014,33.7094,45900.0
2013-06-25 13:00:00,42.01,42.05,42.01,42.04,22400.0,33.7094,33.7415,33.7094,33.7335,22400.0
2013-06-25 13:05:00,42.04,42.04,41.96,41.97,71100.0,33.7335,33.7335,33.6693,33.6773,71100.0
2013-06-25 13:10:00,41.97,42.0,41.96,42.0,31300.0,33.6773,33.7014,33.6693,33.7014,31300.0
2013-06-25 13:15:00,42.01,42.01,41.94,41.95,50500.0,33.7094,33.7094,33.6533,33.6613,50500.0
2013-06-25 13:20:00,41.95,41.95,41.9,41.94,210900.0,33.6613,33.6613,33.6212,33.6533,210900.0
2013-06-25 13:25:00,41.94,41.95,41.93,41.93,36600.0,33.6533,33.6613,33.6452,33.6452,36600.0
2013-06-25 13:30:00,41.93,41.95,41.91,41.93,97900.0,33.6452,33.6613,33.6292,33.6452,97900.0
2013-06-25 13:35:00,41.93,41.96,41.93,41.95,43300.0,33.6452,33.6693,33.6452,33.6613,43300.0
2013-06-25 13:40:00,41.95,42.01,41.94,41.99,96800.0,33.6613,33.7094,33.6533,33.6934,96800.0
2013-06-25 13:45:00,41.99,42.04,41.99,42.03,20200.0,33.6934,33.7335,33.6934,33.7255,20200.0
2013-06-25 13:50:00,42.02,42.02,41.99,42.01,31500.0,33.7175,33.7175,33.6934,33.7094,31500.0
2013-06-25 13:55:00,42.02,42.02,41.99,41.99,64200.0,33.7175,33.7175,33.6934,33.6934,64200.0
2013-06-25 14:00:00,41.99,42.03,41.96,42.01,160200.0,33.6934,33.7255,33.6693,33.7094,160200.0
2013-06-25 14:05:00,42.01,42.04,41.99,42.01,72500.0,33.7094,33.7335,33.6934,33.7094,72500.0
2013-06-25 14:10:00,42.02,42.04,42.01,42.03,48900.0,33.7175,33.7335,33.7094,33.7255,48900.0
2013-06-25 14:15:00,42.04,42.07,42.03,42.06,111000.0,33.7335,33.7576,33.7255,33.7496,111000.0
2013-06-25 14:20:00,42.06,42.06,42.02,42.04,46300.0,33.7496,33.7496,33.7175,33.7335,46300.0
2013-06-25 14:25:00,42.04,42.06,42.03,42.06,18200.0,33.7335,33.7496,33.7255,33.7496,18200.0
2013-06-25 14:30:00,42.06,42.12,42.04,42.11,52600.0,33.7496,33.7977,33.7335,33.7897,52600.0
2013-06-25 14:35:00,42.11,42.14,42.09,42.1,57400.0,33.7897,33.8138,33.7736,33.7817,57400.0
2013-06-25 14:40:00,42.1,42.1,42.06,42.06,21000.0,33.7817,33.7817,33.7496,33.7496,21000.0
2013-06-25 14:45:00,42.06,42.09,42.05,42.07,49900.0,33.7496,33.7736,33.7415,33.7576,49900.0
2013-06-25 14:50:00,42.07,42.09,42.06,42.08,17400.0,33.7576,33.7736,33.7496,33.7656,17400.0
2013-06-25 14:55:00,42.08,42.09,42.02,42.04,65000.0,33.7656,33.7736,33.7175,33.7335,65000.0
2013-06-25 15:00:00,42.05,42.1,42.05,42.06,52600.0,33.7415,33.7817,33.7415,33.7496,52600.0
2013-06-25 15:05:00,42.05,42.09,42.05,42.09,71400.0,33.7415,33.7736,33.7415,33.7736,71400.0
2013-06-25 15:10:00,42.09,42.1,42.07,42.07,40500.0,33.7736,33.7817,33.7576,33.7576,40500.0
2013-06-25 15:15:00,42.08,42.11,42.06,42.06,64000.0,33.7656,33.7897,33.7496,33.7496,64000.0
2013-06-25 15:20:00,42.07,42.12,42.07,42.12,43000.0,33.7576,33.7977,33.7576,33.7977,43000.0
2013-06-25 15:25:00,42.12,42.13,42.09,42.13,190900.0,33.7977,33.8057,33.7736,33.8057,190900.0
2013-06-25 15:30:00,42.13,42.17,42.12,42.16,56000.0,33.8057,33.8378,33.7977,33.8298,56000.0
2013-06-25 15:35:00,42.17,42.19,42.14,42.17,177500.0,33.8378,33.8539,33.8138,33.8378,177500.0
2013-06-25 15:40:00,42.16,42.19,42.11,42.13,169500.0,33.8298,33.8539,33.7897,33.8057,169500.0
2013-06-25 15:45:00,42.12,42.14,42.07,42.09,280100.0,33.7977,33.8138,33.7576,33.7736,280100.0
2013-06-25 15:50:00,42.08,42.12,42.07,42.11,189300.0,33.7656,33.7977,33.7576,33.7897,189300.0
2013-06-25 15:55:00,42.11,42.12,42.04,42.06,475700.0,33.7897,33.7977,33.7335,33.7496,475700.0
2013-06-26 09:30:00,42.46,42.57,42.39,42.56,512300.0,34.0705,34.1588,34.0144,34.1508,512300.0
2013-06-26 09:35:00,42.56,42.62,42.55,42.59,466900.0,34.1508,34.1989,34.1427,34.1748,466900.0
2013-06-26 09:40:00,42.59,42.61,42.53,42.54,637000.0,34.1748,34.1909,34.1267,34.1347,637000.0
2013-06-26 09:45:00,42.54,42.55,42.48,42.5,249300.0,34.1347,34.1427,34.0866,34.1026,249300.0
2013-06-26 09:50:00,42.51,42.51,42.46,42.46,139900.0,34.1106,34.1106,34.0705,34.0705,139900.0
2013-06-26 09:55:00,42.46,42.48,42.42,42.46,114200.0,34.0705,34.0866,34.0384,34.0705,114200.0
2013-06-26 10:00:00,42.47,42.5,42.44,42.46,158400.0,34.0786,34.1026,34.0545,34.0705,158400.0
2013-06-26 10:05:00,42.46,42.46,42.4,42.43,129600.0,34.0705,34.0705,34.0224,34.0465,129600.0
2013-06-26 10:10:00,42.44,42.45,42.41,42.44,213700.0,34.0545,34.0625,34.0304,34.0545,213700.0
2013-06-26 10:15:00,42.44,42.44,42.36,42.36,359700.0,34.0545,34.0545,33.9903,33.9903,359700.0
2013-06-26 10:20:00,42.36,42.41,42.34,42.36,141300.0,33.9903,34.0304,33.9742,33.9903,141300.0
2013-06-26 10:25:00,42.36,42.4,42.34,42.36,128700.0,33.9903,34.0224,33.9742,33.9903,128700.0
2013-06-26 10:30:00,42.35,42.37,42.32,42.32,333100.0,33.9823,33.9983,33.9582,33.9582,333100.0
2013-06-26 10:35:00,42.33,42.37,42.32,42.36,105500.0,33.9662,33.9983,33.9582,33.9903,105500.0
2013-06-26 10:40:00,42.36,42.39,42.34,42.38,65500.0,33.9903,34.0144,33.9742,34.0063,65500.0
2013-06-26 10:45:00,42.38,42.4,42.36,42.36,98400.0,34.0063,34.0224,33.9903,33.9903,98400.0
2013-06-26 10:50:00,42.36,42.38,42.35,42.36,75700.0,33.9903,34.0063,33.9823,33.9903,75700.0
2013-06-26 10:55:00,42.36,42.36,42.3,42.31,385100.0,33.9903,33.9903,33.9421,33.9502,385100.0
2013-06-26 11:00:00,42.32,42.32,42.28,42.29,288500.0,33.9582,33.9582,33.9261,33.9341,288500.0
2013-06-26 11:05:00,42.28,42.28,42.23,42.28,231000.0,33.9261,33.9261,33.886,33.9261,231000.0
2013-06-26 11:10:00,42.28,42.32,42.27,42.32,241300.0,33.9261,33.9582,33.9181,33.9582,241300.0
2013-06-26 11:15:00,42.31,42.36,42.3,42.33,258900.0,33.9502,33.9903,33.9421,33.9662,258900.0
2013-06-26 11:20:00,42.33,42.34,42.28,42.3,35000.0,33.9662,33.9742,33.9261,33.9421,35000.0
2013-06-26 11:25:00,42.3,42.31,42.28,42.3,35100.0,33.9421,33.9502,33.9261,33.9421,35100.0
2013-06-26 11:30:00,42.29,42.36,42.29,42.35,225700.0,33.9341,33.9903,33.9341,33.9823,225700.0
2013-06-26 11:35:00,42.36,42.36,42.29,42.33,136600.0,33.9903,33.9903,33.9341,33.9662,136600.0
2013-06-26 11:40:00,42.34,42.36,42.3,42.32,45900.0,33.9742,33.9903,33.9421,33.9582,45900.0
2013-06-26 11:45:00,42.32,42.34,42.31,42.34,89600.0,33.9582,33.9742,33.9502,33.9742,89600.0
2013-06-26 11:50:00,42.34,42.35,42.33,42.33,50200.0,33.9742,33.9823,33.9662,33.9662,50200.0
2013-06-26 11:55:00,42.34,42.36,42.31,42.31,84100.0,33.9742,33.9903,33.9502,33.9502,84100.0
2013-06-26 12:00:00,42.31,42.4,42.3,42.38,116700.0,33.9502,34.0224,33.9421,34.0063,116700.0
2013-06-26 12:05:00,42.39,42.4,42.35,42.35,104500.0,34.0144,34.0224,33.9823,33.9823,104500.0
2013-06-26 12:10:00,42.36,42.39,42.35,42.38,47700.0,33.9903,34.0144,33.9823,34.0063,47700.0
2013-06-26 12:15:00,42.38,42.42,42.38,42.4,93900.0,34.0063,34.0384,34.0063,34.0224,93900.0
2013-06-26 12:20:00,42.41,42.42,42.38,42.39,67300.0,34.0304,34.0384,34.0063,34.0144,67300.0
2013-06-26 12:25:00,42.39,42.41,42.39,42.41,116100.0,34.0144,34.0304,34.0144,34.0304,116100.0
2013-06-26 12:30:00,42.41,42.42,42.39,42.39,48000.0,34.0304,34.0384,34.0144,34.0144,48000.0
2013-06-26 12:35:00,42.39,42.4,42.36,42.4,268300.0,34.0144,34.0224,33.9903,34.0224,268300.0
2013-06-26 12:40:00,42.39,42.41,42.36,42.37,115400.0,34.0144,34.0304,33.9903,33.9983,115400.0
2013-06-26 12:45:00,42.38,42.4,42.37,42.4,22500.0,34.0063,34.0224,33.9983,34.0224,22500.0
2013-06-26 12:50:00,42.39,42.42,42.39,42.41,59300.0,34.0144,34.0384,34.0144,34.0304,59300.0
2013-06-26 12:55:00,42.4,42.41,42.37,42.4,69400.0,34.0224,34.0304,33.9983,34.0224,69400.0
2013-06-26 13:00:00,42.39,42.43,42.38,42.38,94500.0,34.0144,34.0465,34.0063,34.0063,94500.0
2013-06-26 13:05:00,42.38,42.44,42.38,42.41,45700.0,34.0063,34.0545,34.0063,34.0304,45700.0
2013-06-26 13:10:00,42.42,42.46,42.42,42.44,111700.0,34.0384,34.0705,34.0384,34.0545,111700.0
2013-06-26 13:15:00,42.45,42.46,42.43,42.45,172400.0,34.0625,34.0705,34.0465,34.0625,172400.0
2013-06-26 13:20:00,42.45,42.47,42.43,42.46,119100.0,34.0625,34.0786,34.0465,34.0705,119100.0
2013-06-26 13:25:00,42.47,42.5,42.46,42.5,129600.0,34.0786,34.1026,34.0705,34.1026,129600.0
2013-06-26 13:30:00,42.5,42.51,42.46,42.48,98300.0,34.1026,34.1106,34.0705,34.0866,98300.0
2013-06-26 13:35:00,42.48,42.51,42.48,42.49,141300.0,34.0866,34.1106,34.0866,34.0946,141300.0
2013-06-26 13:40:00,42.5,42.5,42.45,42.45,67000.0,34.1026,34.1026,34.0625,34.0625,67000.0
2013-06-26 13:45:00,42.45,42.49,42.45,42.47,83500.0,34.0625,34.0946,34.0625,34.0786,83500.0
2013-06-26 13:50:00,42.47,42.5,42.45,42.49,122500.0,34.0786,34.1026,34.0625,34.0946,122500.0
2013-06-26 13:55:00,42.48,42.5,42.47,42.48,75900.0,34.0866,34.1026,34.0786,34.0866,75900.0
2013-06-26 14:00:00,42.48,42.49,42.45,42.46,328400.0,34.0866,34.0946,34.0625,34.0705,328400.0
2013-06-26 14:05:00,42.46,42.46,42.41,42.45,107400.0,34.0705,34.0705,34.0304,34.0625,107400.0
2013-06-26 14:10:00,42.45,42.45,42.43,42.44,57200.0,34.0625,34.0625,34.0465,34.0545,57200.0
2013-06-26 14:15:00,42.44,42.47,42.44,42.46,30900.0,34.0545,34.0786,34.0545,34.0705,30900.0
2013-06-26 14:20:00,42.47,42.49,42.46,42.48,55600.0,34.0786,34.0946,34.0705,34.0866,55600.0
2013-06-26 14:25:00,42.48,42.51,42.48,42.51,96300.0,34.0866,34.1106,34.0866,34.1106,96300.0
2013-06-26 14:30:00,42.5,42.51,42.47,42.47,92300.0,34.1026,34.1106,34.0786,34.0786,92300.0
2013-06-26 14:35:00,42.47,42.51,42.47,42.5,72200.0,34.0786,34.1106,34.0786,34.1026,72200.0
2013-06-26 14:40:00,42.5,42.52,42.49,42.5,141000.0,34.1026,34.1187,34.0946,34.1026,141000.0
2013-06-26 14:45:00,42.51,42.54,42.49,42.54,92300.0,34.1106,34.1347,34.0946,34.1347,92300.0
2013-06-26 14:50:00,42.54,42.55,42.52,42.55,133800.0,34.1347,34.1427,34.1187,34.1427,133800.0
2013-06-26 14:55:00,42.54,42.57,42.53,42.53,104400.0,34.1347,34.1588,34.1267,34.1267,104400.0
2013-06-26 15:00:00,42.53,42.62,42.53,42.61,682300.0,34.1267,34.1989,34.1267,34.1909,682300.0
2013-06-26 15:05:00,42.6,42.65,42.6,42.63,895100.0,34.1829,34.223,34.1829,34.2069,895100.0
2013-06-26 15:10:00,42.63,42.65,42.63,42.63,247900.0,34.2069,34.223,34.2069,34.2069,247900.0
2013-06-26 15:15:00,42.64,42.65,42.62,42.64,262600.0,34.215,34.223,34.1989,34.215,262600.0
2013-06-26 15:20:00,42.64,42.64,42.6,42.61,154700.0,34.215,34.215,34.1829,34.1909,154700.0
2013-06-26 15:25:00,42.61,42.62,42.58,42.61,133800.0,34.1909,34.1989,34.1668,34.1909,133800.0
2013-06-26 15:30:00,42.61,42.61,42.58,42.59,111300.0,34.1909,34.1909,34.1668,34.1748,111300.0
2013-06-26 15:35:00,42.59,42.61,42.57,42.59,147800.0,34.1748,34.1909,34.1588,34.1748,147800.0
2013-06-26 15:40:00,42.6,42.61,42.53,42.54,224100.0,34.1829,34.1909,34.1267,34.1347,224100.0
2013-06-26 15:45:00,42.53,42.56,42.51,42.56,379000.0,34.1267,34.1508,34.1106,34.1508,379000.0
2013-06-26 15:50:00,42.55,42.57,42.54,42.57,341600.0,34.1427,34.1588,34.1347,34.1588,341600.0
2013-06-26 15:55:00,42.56,42.57,42.51,42.51,788500.0,34.1508,34.1588,34.1106,34.1106,788500.0
2013-06-27 09:30:00,42.82,42.87,42.81,42.85,104400.0,34.3594,34.3995,34.3514,34.3835,104400.0
2013-06-27 09:35:00,42.86,42.88,42.82,42.85,104900.0,34.3915,34.4075,34.3594,34.3835,104900.0
2013-06-27 09:40:00,42.86,42.89,42.83,42.83,115300.0,34.3915,34.4156,34.3674,34.3674,115300.0
2013-06-27 09:45:00,42.84,42.87,42.79,42.81,279000.0,34.3754,34.3995,34.3353,34.3514,279000.0
2013-06-27 09:50:00,42.81,42.82,42.77,42.8,362100.0,34.3514,34.3594,34.3193,34.3433,362100.0
2013-06-27 09:55:00,42.8,42.83,42.78,42.81,224800.0,34.3433,34.3674,34.3273,34.3514,224800.0
2013-06-27 10:00:00,42.83,42.85,42.72,42.72,103400.0,34.3674,34.3835,34.2792,34.2792,103400.0
2013-06-27 10:05:00,42.72,42.78,42.69,42.78,285000.0,34.2792,34.3273,34.2551,34.3273,285000.0
2013-06-27 10:10:00,42.78,42.82,42.77,42.82,44700.0,34.3273,34.3594,34.3193,34.3594,44700.0
2013-06-27 10:15:00,42.82,42.85,42.78,42.82,156600.0,34.3594,34.3835,34.3273,34.3594,156600.0
2013-06-27 10:20:00,42.82,42.84,42.81,42.82,53100.0,34.3594,34.3754,34.3514,34.3594,53100.0
2013-06-27 10:25:00,42.82,42.84,42.8,42.84,20500.0,34.3594,34.3754,34.3433,34.3754,20500.0
2013-06-27 10:30:00,42.84,42.91,42.84,42.91,69800.0,34.3754,34.4316,34.3754,34.4316,69800.0
2013-06-27 10:35:00,42.91,42.94,42.9,42.91,59300.0,34.4316,34.4557,34.4236,34.4316,59300.0
2013-06-27 10:40:00,42.91,42.93,42.84,42.86,250300.0,34.4316,34.4477,34.3754,34.3915,250300.0
2013-06-27 10:45:00,42.85,42.9,42.85,42.88,122000.0,34.3835,34.4236,34.3835,34.4075,122000.0
2013-06-27 10:50:00,42.88,42.93,42.88,42.92,284300.0,34.4075,34.4477,34.4075,34.4396,284300.0
2013-06-27 10:55:00,42.93,42.94,42.88,42.88,51400.0,34.4477,34.4557,34.4075,34.4075,51400.0
2013-06-27 11:00:00,42.88,42.95,42.87,42.95,26000.0,34.4075,34.4637,34.3995,34.4637,26000.0
2013-06-27 11:05:00,42.95,42.96,42.9,42.9,39600.0,34.4637,34.4717,34.4236,34.4236,39600.0
2013-06-27 11:10:00,42.9,42.9,42.85,42.87,409000.0,34.4236,34.4236,34.3835,34.3995,409000.0
2013-06-27 11:15:00,42.87,42.9,42.86,42.86,24200.0,34.3995,34.4236,34.3915,34.3915,24200.0
2013-06-27 11:20:00,42.86,42.88,42.82,42.84,80200.0,34.3915,34.4075,34.3594,34.3754,80200.0
2013-06-27 11:25:00,42.84,42.89,42.83,42.86,49100.0,34.3754,34.4156,34.3674,34.3915,49100.0
2013-06-27 11:30:00,42.87,42.9,42.86,42.88,95400.0,34.3995,34.4236,34.3915,34.4075,95400.0
2013-06-27 11:35:00,42.88,42.89,42.86,42.87,94400.0,34.4075,34.4156,34.3915,34.3995,94400.0
2013-06-27 11:40:00,42.86,42.9,42.86,42.88,77200.0,34.3915,34.4236,34.3915,34.4075,77200.0
2013-06-27 11:45:00,42.88,42.9,42.88,42.89,114800.0,34.4075,34.4236,34.4075,34.4156,114800.0
2013-06-27 11:50:00,42.89,42.91,42.89,42.91,14500.0,34.4156,34.4316,34.4156,34.4316,14500.0
2013-06-27 11:55:00,42.91,42.92,42.89,42.89,96500.0,34.4316,34.4396,34.4156,34.4156,96500.0
2013-06-27 12:00:00,42.9,42.91,42.85,42.87,61900.0,34.4236,34.4316,34.3835,34.3995,61900.0
2013-06-27 12:05:00,42.87,42.89,42.81,42.84,83000.0,34.3995,34.4156,34.3514,34.3754,83000.0
2013-06-27 12:10:00,42.83,42.85,42.8,42.82,65900.0,34.3674,34.3835,34.3433,34.3594,65900.0
2013-06-27 12:15:00,42.82,42.84,42.81,42.83,24000.0,34.3594,34.3754,34.3514,34.3674,24000.0
2013-06-27 12:20:00,42.83,42.84,42.79,42.82,87300.0,34.3674,34.3754,34.3353,34.3594,87300.0
2013-06-27 12:25:00,42.81,42.81,42.77,42.8,53600.0,34.3514,34.3514,34.3193,34.3433,53600.0
2013-06-27 12:30:00,42.8,42.82,42.8,42.81,52600.0,34.3433,34.3594,34.3433,34.3514,52600.0
2013-06-27 12:35:00,42.81,42.82,42.79,42.82,113100.0,34.3514,34.3594,34.3353,34.3594,113100.0
2013-06-27 12:40:00,42.82,42.86,42.81,42.85,82200.0,34.3594,34.3915,34.3514,34.3835,82200.0
2013-06-27 12:45:00,42.84,42.84,42.81,42.83,34200.0,34.3754,34.3754,34.3514,34.3674,34200.0
2013-06-27 12:50:00,42.82,42.83,42.8,42.82,57600.0,34.3594,34.3674,34.3433,34.3594,57600.0
2013-06-27 12:55:00,42.82,42.88,42.82,42.86,114500.0,34.3594,34.4075,34.3594,34.3915,114500.0
2013-06-27 13:00:00,42.86,42.94,42.84,42.9,77100.0,34.3915,34.4557,34.3754,34.4236,77100.0
2013-06-27 13:05:00,42.89,42.89,42.87,42.89,27200.0,34.4156,34.4156,34.3995,34.4156,27200.0
2013-06-27 13:10:00,42.89,42.93,42.88,42.91,15000.0,34.4156,34.4477,34.4075,34.4316,15000.0
2013-06-27 13:15:00,42.92,42.96,42.91,42.95,113700.0,34.4396,34.4717,34.4316,34.4637,113700.0
2013-06-27 13:20:00,42.95,42.95,42.91,42.93,23800.0,34.4637,34.4637,34.4316,34.4477,23800.0
2013-06-27 13:25:00,42.93,42.95,42.92,42.93,31400.0,34.4477,34.4637,34.4396,34.4477,31400.0
2013-06-27 13:30:00,42.93,42.97,42.93,42.96,21300.0,34.4477,34.4798,34.4477,34.4717,21300.0
2013-06-27 13:35:00,42.97,42.99,42.97,42.99,21300.0,34.4798,34.4958,34.4798,34.4958,21300.0
2013-06-27 13:40:00,42.98,42.99,42.96,42.96,15000.0,34.4878,34.4958,34.4717,34.4717,15000.0
2013-06-27 13:45:00,42.96,42.98,42.95,42.97,40200.0,34.4717,34.4878,34.4637,34.4798,40200.0
2013-06-27 13:50:00,42.98,42.98,42.94,42.95,44700.0,34.4878,34.4878,34.4557,34.4637,44700.0
2013-06-27 13:55:00,42.95,42.95,42.86,42.86,55300.0,34.4637,34.4637,34.3915,34.3915,55300.0
2013-06-27 14:00:00,42.87,42.88,42.84,42.88,40100.0,34.3995,34.4075,34.3754,34.4075,40100.0
2013-06-27 14:05:00,42.89,42.9,42.85,42.87,193200.0,34.4156,34.4236,34.3835,34.3995,193200.0
2013-06-27 14:10:00,42.87,42.89,42.86,42.88,69500.0,34.3995,34.4156,34.3915,34.4075,69500.0
2013-06-27 14:15:00,42.88,42.9,42.87,42.9,90000.0,34.4075,34.4236,34.3995,34.4236,90000.0
2013-06-27 14:20:00,42.89,42.91,42.87,42.89,46300.0,34.4156,34.4316,34.3995,34.4156,46300.0
2013-06-27 14:25:00,42.88,42.92,42.87,42.91,86800.0,34.4075,34.4396,34.3995,34.4316,86800.0
2013-06-27 14:30:00,42.92,42.96,42.91,42.94,56100.0,34.4396,34.4717,34.4316,34.4557,56100.0
2013-06-27 14:35:00,42.94,42.95,42.93,42.93,26400.0,34.4557,34.4637,34.4477,34.4477,26400.0
2013-06-27 14:40:00,42.94,42.96,42.89,42.89,49700.0,34.4557,34.4717,34.4156,34.4156,49700.0
2013-06-27 14:45:00,42.9,42.92,42.87,42.9,153600.0,34.4236,34.4396,34.3995,34.4236,153600.0
2013-06-27 14:50:00,42.9,42.93,42.9,42.9,37900.0,34.4236,34.4477,34.4236,34.4236,37900.0
2013-06-27 14:55:00,42.9,42.93,42.9,42.92,67800.0,34.4236,34.4477,34.4236,34.4396,67800.0
2013-06-27 15:00:00,42.92,42.93,42.9,42.92,49800.0,34.4396,34.4477,34.4236,34.4396,49800.0
2013-06-27 15:05:00,42.92,42.93,42.88,42.9,257100.0,34.4396,34.4477,34.4075,34.4236,257100.0
2013-06-27 15:10:00,42.9,42.95,42.89,42.95,42400.0,34.4236,34.4637,34.4156,34.4637,42400.0
2013-06-27 15:15:00,42.95,42.97,42.94,42.95,35500.0,34.4637,34.4798,34.4557,34.4637,35500.0
2013-06-27 15:20:00,42.96,42.98,42.95,42.98,68400.0,34.4717,34.4878,34.4637,34.4878,68400.0
2013-06-27 15:25:00,42.98,43.01,42.97,43.0,253400.0,34.4878,34.5119,34.4798,34.5038,253400.0
2013-06-27 15:30:00,43.0,43.01,42.95,42.95,278100.0,34.5038,34.5119,34.4637,34.4637,278100.0
2013-06-27 15:35:00,42.95,42.97,42.94,42.97,87500.0,34.4637,34.4798,34.4557,34.4798,87500.0
2013-06-27 15:40:00,42.97,42.97,42.93,42.94,443800.0,34.4798,34.4798,34.4477,34.4557,443800.0
2013-06-27 15:45:00,42.94,42.97,42.93,42.94,276900.0,34.4557,34.4798,34.4477,34.4557,276900.0
2013-06-27 15:50:00,42.94,42.96,42.93,42.96,236200.0,34.4557,34.4717,34.4477,34.4717,236200.0
2013-06-27 15:55:00,42.96,42.96,42.9,42.91,669700.0,34.4717,34.4717,34.4236,34.4316,669700.0
2013-06-28 09:30:00,42.8,42.87,42.78,42.86,102300.0,34.3433,34.3995,34.3273,34.3915,102300.0
2013-06-28 09:35:00,42.85,42.9,42.84,42.87,128000.0,34.3835,34.4236,34.3754,34.3995,128000.0
2013-06-28 09:40:00,42.86,42.87,42.75,42.77,190400.0,34.3915,34.3995,34.3032,34.3193,190400.0
2013-06-28 09:45:00,42.77,42.79,42.66,42.68,489300.0,34.3193,34.3353,34.231,34.2471,489300.0
2013-06-28 09:50:00,42.68,42.69,42.65,42.67,142500.0,34.2471,34.2551,34.223,34.239,142500.0
2013-06-28 09:55:00,42.66,42.69,42.6,42.62,89100.0,34.231,34.2551,34.1829,34.1989,89100.0
2013-06-28 10:00:00,42.61,42.7,42.61,42.68,82400.0,34.1909,34.2631,34.1909,34.2471,82400.0
2013-06-28 10:05:00,42.67,42.68,42.59,42.67,250000.0,34.239,34.2471,34.1748,34.239,250000.0
2013-06-28 10:10:00,42.68,42.68,42.62,42.66,183300.0,34.2471,34.2471,34.1989,34.231,183300.0
2013-06-28 10:15:00,42.67,42.72,42.67,42.69,422300.0,34.239,34.2792,34.239,34.2551,422300.0
2013-06-28 10:20:00,42.68,42.71,42.67,42.7,403900.0,34.2471,34.2711,34.239,34.2631,403900.0
2013-06-28 10:25:00,42.71,42.75,42.69,42.75,53000.0,34.2711,34.3032,34.2551,34.3032,53000.0
2013-06-28 10:30:00,42.75,42.79,42.73,42.74,266900.0,34.3032,34.3353,34.2872,34.2952,266900.0
2013-06-28 10:35:00,42.75,42.83,42.75,42.81,114900.0,34.3032,34.3674,34.3032,34.3514,114900.0
2013-06-28 10:40:00,42.81,42.82,42.78,42.8,83000.0,34.3514,34.3594,34.3273,34.3433,83000.0
2013-06-28 10:45:00,42.8,42.8,42.75,42.76,157500.0,34.3433,34.3433,34.3032,34.3113,157500.0
2013-06-28 10:50:00,42.76,42.84,42.76,42.84,46400.0,34.3113,34.3754,34.3113,34.3754,46400.0
2013-06-28 10:55:00,42.84,42.87,42.83,42.84,154900.0,34.3754,34.3995,34.3674,34.3754,154900.0
2013-06-28 11:00:00,42.83,42.91,42.83,42.9,164100.0,34.3674,34.4316,34.3674,34.4236,164100.0
2013-06-28 11:05:00,42.91,42.93,42.9,42.91,56900.0,34.4316,34.4477,34.4236,34.4316,56900.0
2013-06-28 11:10:00,42.92,42.96,42.92,42.93,57200.0,34.4396,34.4717,34.4396,34.4477,57200.0
2013-06-28 11:15:00,42.92,42.94,42.91,42.91,31800.0,34.4396,34.4557,34.4316,34.4316,31800.0
2013-06-28 11:20:00,42.91,42.93,42.88,42.88,82300.0,34.4316,34.4477,34.4075,34.4075,82300.0
2013-06-28 11:25:00,42.87,42.88,42.83,42.83,86200.0,34.3995,34.4075,34.3674,34.3674,86200.0
2013-06-28 11:30:00,42.84,42.88,42.83,42.83,103700.0,34.3754,34.4075,34.3674,34.3674,103700.0
2013-06-28 11:35:00,42.83,42.87,42.82,42.85,58700.0,34.3674,34.3995,34.3594,34.3835,58700.0
2013-06-28 11:40:00,42.86,42.86,42.8,42.85,88300.0,34.3915,34.3915,34.3433,34.3835,88300.0
2013-06-28 11:45:00,42.84,42.9,42.83,42.9,51300.0,34.3754,34.4236,34.3674,34.4236,51300.0
2013-06-28 11:50:00,42.89,42.91,42.87,42.91,88500.0,34.4156,34.4316,34.3995,34.4316,88500.0
2013-06-28 11:55:00,42.9,42.9,42.88,42.88,43200.0,34.4236,34.4236,34.4075,34.4075,43200.0
2013-06-28 12:00:00,42.89,42.9,42.79,42.8,80400.0,34.4156,34.4236,34.3353,34.3433,80400.0
2013-06-28 12:05:00,42.81,42.83,42.78,42.79,72500.0,34.3514,34.3674,34.3273,34.3353,72500.0
2013-06-28 12:10:00,42.79,42.83,42.76,42.83,57400.0,34.3353,34.3674,34.3113,34.3674,57400.0
2013-06-28 12:15:00,42.82,42.82,42.75,42.75,35400.0,34.3594,34.3594,34.3032,34.3032,35400.0
2013-06-28 12:20:00,42.75,42.75,42.71,42.74,32200.0,34.3032,34.3032,34.2711,34.2952,32200.0
2013-06-28 12:25:00,42.75,42.78,42.73,42.78,28400.0,34.3032,34.3273,34.2872,34.3273,28400.0
2013-06-28 12:30:00,42.78,42.79,42.75,42.77,50200.0,34.3273,34.3353,34.3032,34.3193,50200.0
2013-06-28 12:35:00,42.77,42.8,42.77,42.78,30500.0,34.3193,34.3433,34.3193,34.3273,30500.0
2013-06-28 12:40:00,42.78,42.79,42.75,42.76,68000.0,34.3273,34.3353,34.3032,34.3113,68000.0
2013-06-28 12:45:00,42.76,42.79,42.75,42.78,45700.0,34.3113,34.3353,34.3032,34.3273,45700.0
2013-06-28 12:50:00,42.77,42.81,42.76,42.8,18400.0,34.3193,34.3514,34.3113,34.3433,18400.0
2013-06-28 12:55:00,42.8,42.8,42.77,42.77,24100.0,34.3433,34.3433,34.3193,34.3193,24100.0
2013-06-28 13:00:00,42.77,42.78,42.74,42.77,245200.0,34.3193,34.3273,34.2952,34.3193,245200.0
2013-06-28 13:05:00,42.77,42.8,42.77,42.8,37700.0,34.3193,34.3433,34.3193,34.3433,37700.0
2013-06-28 13:10:00,42.8,42.84,42.79,42.8,103900.0,34.3433,34.3754,34.3353,34.3433,103900.0
2013-06-28 13:15:00,42.8,42.84,42.8,42.83,46200.0,34.3433,34.3754,34.3433,34.3674,46200.0
2013-06-28 13:20:00,42.83,42.84,42.81,42.84,104200.0,34.3674,34.3754,34.3514,34.3754,104200.0
2013-06-28 13:25:00,42.84,42.85,42.81,42.83,429000.0,34.3754,34.3835,34.3514,34.3674,429000.0
2013-06-28 13:30:00,42.83,42.85,42.83,42.84,78200.0,34.3674,34.3835,34.3674,34.3754,78200.0
2013-06-28 13:35:00,42.84,42.87,42.84,42.85,30300.0,34.3754,34.3995,34.3754,34.3835,30300.0
2013-06-28 13:40:00,42.84,42.86,42.83,42.86,177600.0,34.3754,34.3915,34.3674,34.3915,177600.0
2013-06-28 13:45:00,42.86,42.88,42.85,42.85,25600.0,34.3915,34.4075,34.3835,34.3835,25600.0
2013-06-28 13:50:00,42.85,42.88,42.84,42.87,38800.0,34.3835,34.4075,34.3754,34.3995,38800.0
2013-06-28 13:55:00,42.88,42.91,42.88,42.89,39400.0,34.4075,34.4316,34.4075,34.4156,39400.0
2013-06-28 14:00:00,42.89,42.92,42.89,42.92,32600.0,34.4156,34.4396,34.4156,34.4396,32600.0
2013-06-28 14:05:00,42.91,42.95,42.91,42.94,212300.0,34.4316,34.4637,34.4316,34.4557,212300.0
2013-06-28 14:10:00,42.95,42.95,42.91,42.91,33500.0,34.4637,34.4637,34.4316,34.4316,33500.0
2013-06-28 14:15:00,42.91,42.92,42.9,42.91,37200.0,34.4316,34.4396,34.4236,34.4316,37200.0
2013-06-28 14:20:00,42.91,42.91,42.87,42.88,89700.0,34.4316,34.4316,34.3995,34.4075,89700.0
2013-06-28 14:25:00,42.88,42.91,42.88,42.89,61800.0,34.4075,34.4316,34.4075,34.4156,61800.0
2013-06-28 14:30:00,42.89,42.9,42.88,42.89,36300.0,34.4156,34.4236,34.4075,34.4156,36300.0
2013-06-28 14:35:00,42.89,42.91,42.88,42.9,39300.0,34.4156,34.4316,34.4075,34.4236,39300.0
2013-06-28 14:40:00,42.9,42.9,42.83,42.86,46800.0,34.4236,34.4236,34.3674,34.3915,46800.0
2013-06-28 14:45:00,42.86,42.88,42.85,42.86,49300.0,34.3915,34.4075,34.3835,34.3915,49300.0
2013-06-28 14:50:00,42.86,42.88,42.86,42.87,27800.0,34.3915,34.4075,34.3915,34.3995,27800.0
2013-06-28 14:55:00,42.87,42.87,42.83,42.87,64000.0,34.3995,34.3995,34.3674,34.3995,64000.0
2013-06-28 15:00:00,42.86,42.86,42.77,42.78,136200.0,34.3915,34.3915,34.3193,34.3273,136200.0
2013-06-28 15:05:00,42.78,42.8,42.76,42.78,144500.0,34.3273,34.3433,34.3113,34.3273,144500.0
2013-06-28 15:10:00,42.78,42.8,42.76,42.8,71200.0,34.3273,34.3433,34.3113,34.3433,71200.0
2013-06-28 15:15:00,42.8,42.84,42.79,42.84,89400.0,34.3433,34.3754,34.3353,34.3754,89400.0
2013-06-28 15:20:00,42.84,42.85,42.81,42.84,90900.0,34.3754,34.3835,34.3514,34.3754,90900.0
2013-06-28 15:25:00,42.83,42.87,42.83,42.86,109700.0,34.3674,34.3995,34.3674,34.3915,109700.0
2013-06-28 15:30:00,42.86,42.9,42.85,42.89,272900.0,34.3915,34.4236,34.3835,34.4156,272900.0
2013-06-28 15:35:00,42.88,42.9,42.86,42.88,165300.0,34.4075,34.4236,34.3915,34.4075,165300.0
2013-06-28 15:40:00,42.88,42.89,42.84,42.84,286900.0,34.4075,34.4156,34.3754,34.3754,286900.0
2013-06-28 15:45:00,42.84,42.87,42.79,42.8,309400.0,34.3754,34.3995,34.3353,34.3433,309400.0
2013-06-28 15:50:00,42.8,42.82,42.75,42.75,798700.0,34.3433,34.3594,34.3032,34.3032,798700.0
2013-06-28 15:55:00,42.75,42.76,42.62,42.63,1402500.0,34.3032,34.3113,34.1989,34.2069,1402500.0
2013-07-01 09:30:00,42.99,43.0,42.89,42.94,255600.0,34.4958,34.5038,34.4156,34.4557,255600.0
2013-07-01 09:35:00,42.95,42.98,42.84,42.85,281700.0,34.4637,34.4878,34.3754,34.3835,281700.0
2013-07-01 09:40:00,42.85,42.92,42.82,42.92,475000.0,34.3835,34.4396,34.3594,34.4396,475000.0
2013-07-01 09:45:00,42.93,42.96,42.82,42.93,400000.0,34.4477,34.4717,34.3594,34.4477,400000.0
2013-07-01 09:50:00,42.93,42.98,42.91,42.97,221600.0,34.4477,34.4878,34.4316,34.4798,221600.0
2013-07-01 09:55:00,42.97,43.0,42.92,42.93,170200.0,34.4798,34.5038,34.4396,34.4477,170200.0
2013-07-01 10:00:00,42.93,43.1,42.93,43.05,250200.0,34.4477,34.5841,34.4477,34.544,250200.0
2013-07-01 10:05:00,43.05,43.1,43.05,43.09,136100.0,34.544,34.5841,34.544,34.5761,136100.0
2013-07-01 10:10:00,43.09,43.14,43.08,43.13,163100.0,34.5761,34.6162,34.568,34.6081,163100.0
2013-07-01 10:15:00,43.13,43.16,43.12,43.16,248600.0,34.6081,34.6322,34.6001,34.6322,248600.0
2013-07-01 10:20:00,43.16,43.16,43.13,43.14,46100.0,34.6322,34.6322,34.6081,34.6162,46100.0
2013-07-01 10:25:00,43.14,43.14,43.1,43.11,154600.0,34.6162,34.6162,34.5841,34.5921,154600.0
2013-07-01 10:30:00,43.11,43.15,43.1,43.14,39600.0,34.5921,34.6242,34.5841,34.6162,39600.0
2013-07-01 10:35:00,43.13,43.14,43.07,43.08,95600.0,34.6081,34.6162,34.56,34.568,95600.0
2013-07-01 10:40:00,43.08,43.09,43.06,43.08,197500.0,34.568,34.5761,34.552,34.568,197500.0
2013-07-01 10:45:00,43.08,43.12,43.07,43.12,63300.0,34.568,34.6001,34.56,34.6001,63300.0
2013-07-01 10:50:00,43.11,43.12,43.1,43.11,42000.0,34.5921,34.6001,34.5841,34.5921,42000.0
2013-07-01 10:55:00,43.1,43.13,43.09,43.09,72500.0,34.5841,34.6081,34.5761,34.5761,72500.0
2013-07-01 11:00:00,43.09,43.1,43.07,43.08,81600.0,34.5761,34.5841,34.56,34.568,81600.0
2013-07-01 11:05:00,43.08,43.11,43.07,43.11,19600.0,34.568,34.5921,34.56,34.5921,19600.0
2013-07-01 11:10:00,43.11,43.12,43.09,43.11,75500.0,34.5921,34.6001,34.5761,34.5921,75500.0
2013-07-01 11:15:00,43.12,43.14,43.11,43.13,35600.0,34.6001,34.6162,34.5921,34.6081,35600.0
2013-07-01 11:20:00,43.14,43.15,43.12,43.15,40600.0,34.6162,34.6242,34.6001,34.6242,40600.0
2013-07-01 11:25:00,43.15,43.17,43.14,43.14,102900.0,34.6242,34.6402,34.6162,34.6162,102900.0
2013-07-01 11:30:00,43.15,43.16,43.13,43.14,99400.0,34.6242,34.6322,34.6081,34.6162,99400.0
2013-07-01 11:35:00,43.14,43.15,43.07,43.09,111100.0,34.6162,34.6242,34.56,34.5761,111100.0
2013-07-01 11:40:00,43.08,43.14,43.06,43.12,977000.0,34.568,34.6162,34.552,34.6001,977000.0
2013-07-01 11:45:00,43.13,43.21,43.13,43.2,433300.0,34.6081,34.6723,34.6081,34.6643,433300.0
2013-07-01 11:50:00,43.2,43.24,43.2,43.21,162200.0,34.6643,34.6964,34.6643,34.6723,162200.0
2013-07-01 11:55:00,43.2,43.24,43.2,43.23,210400.0,34.6643,34.6964,34.6643,34.6884,210400.0
2013-07-01 12:00:00,43.24,43.28,43.22,43.27,472900.0,34.6964,34.7285,34.6804,34.7205,472900.0
2013-07-01 12:05:00,43.27,43.29,43.27,43.29,85900.0,34.7205,34.7365,34.7205,34.7365,85900.0
2013-07-01 12:10:00,43.3,43.33,43.28,43.28,486600.0,34.7446,34.7686,34.7285,34.7285,486600.0
2013-07-01 12:15:00,43.28,43.34,43.28,43.3,498500.0,34.7285,34.7767,34.7285,34.7446,498500.0
2013-07-01 12:20:00,43.29,43.31,43.28,43.28,107800.0,34.7365,34.7526,34.7285,34.7285,107800.0
2013-07-01 12:25:00,43.29,43.3,43.27,43.27,140100.0,34.7365,34.7446,34.7205,34.7205,140100.0
2013-07-01 12:30:00,43.27,43.28,43.25,43.27,43800.0,34.7205,34.7285,34.7044,34.7205,43800.0
2013-07-01 12:35:00,43.27,43.29,43.26,43.27,144400.0,34.7205,34.7365,34.7125,34.7205,144400.0
2013-07-01 12:40:00,43.27,43.28,43.26,43.27,41500.0,34.7205,34.7285,34.7125,34.7205,41500.0
2013-07-01 12:45:00,43.27,43.31,43.26,43.29,58100.0,34.7205,34.7526,34.7125,34.7365,58100.0
2013-07-01 12:50:00,43.28,43.3,43.26,43.26,47200.0,34.7285,34.7446,34.7125,34.7125,47200.0
2013-07-01 12:55:00,43.27,43.27,43.24,43.25,62700.0,34.7205,34.7205,34.6964,34.7044,62700.0
2013-07-01 13:00:00,43.25,43.26,43.23,43.24,29500.0,34.7044,34.7125,34.6884,34.6964,29500.0
2013-07-01 13:05:00,43.24,43.25,43.22,43.23,53400.0,34.6964,34.7044,34.6804,34.6884,53400.0
2013-07-01 13:10:00,43.23,43.26,43.21,43.21,76100.0,34.6884,34.7125,34.6723,34.6723,76100.0
2013-07-01 13:15:00,43.21,43.24,43.2,43.23,52800.0,34.6723,34.6964,34.6643,34.6884,52800.0
2013-07-01 13:20:00,43.23,43.23,43.21,43.23,34300.0,34.6884,34.6884,34.6723,34.6884,34300.0
2013-07-01 13:25:00,43.23,43.26,43.23,43.23,30900.0,34.6884,34.7125,34.6884,34.6884,30900.0
2013-07-01 13:30:00,43.23,43.24,43.21,43.21,38000.0,34.6884,34.6964,34.6723,34.6723,38000.0
2013-07-01 13:35:00,43.2,43.23,43.19,43.22,51800.0,34.6643,34.6884,34.6563,34.6804,51800.0
2013-07-01 13:40:00,43.23,43.23,43.17,43.18,64200.0,34.6884,34.6884,34.6402,34.6483,64200.0
2013-07-01 13:45:00,43.18,43.19,43.17,43.17,44200.0,34.6483,34.6563,34.6402,34.6402,44200.0
2013-07-01 13:50:00,43.17,43.18,43.15,43.16,33600.0,34.6402,34.6483,34.6242,34.6322,33600.0
2013-07-01 13:55:00,43.17,43.17,43.13,43.13,46200.0,34.6402,34.6402,34.6081,34.6081,46200.0
2013-07-01 14:00:00,43.13,43.16,43.12,43.15,108600.0,34.6081,34.6322,34.6001,34.6242,108600.0
2013-07-01 14:05:00,43.15,43.18,43.13,43.16,142400.0,34.6242,34.6483,34.6081,34.6322,142400.0
2013-07-01 14:10:00,43.17,43.18,43.14,43.14,145900.0,34.6402,34.6483,34.6162,34.6162,145900.0
2013-07-01 14:15:00,43.13,43.14,43.11,43.12,79100.0,34.6081,34.6162,34.5921,34.6001,79100.0
2013-07-01 14:20:00,43.12,43.12,43.09,43.1,207000.0,34.6001,34.6001,34.5761,34.5841,207000.0
2013-07-01 14:25:00,43.1,43.15,43.09,43.15,193100.0,34.5841,34.6242,34.5761,34.6242,193100.0
2013-07-01 14:30:00,43.15,43.15,43.12,43.12,266100.0,34.6242,34.6242,34.6001,34.6001,266100.0
2013-07-01 14:35:00,43.13,43.13,43.1,43.11,39900.0,34.6081,34.6081,34.5841,34.5921,39900.0
2013-07-01 14:40:00,43.11,43.16,43.1,43.16,181800.0,34.5921,34.6322,34.5841,34.6322,181800.0
2013-07-01 14:45:00,43.15,43.16,43.13,43.13,50100.0,34.6242,34.6322,34.6081,34.6081,50100.0
2013-07-01 14:50:00,43.13,43.17,43.13,43.17,57300.0,34.6081,34.6402,34.6081,34.6402,57300.0
2013-07-01 14:55:00,43.16,43.18,43.15,43.16,45200.0,34.6322,34.6483,34.6242,34.6322,45200.0
2013-07-01 15:00:00,43.16,43.2,43.16,43.2,86000.0,34.6322,34.6643,34.6322,34.6643,86000.0
2013-07-01 15:05:00,43.19,43.2,43.17,43.2,73900.0,34.6563,34.6643,34.6402,34.6643,73900.0
2013-07-01 15:10:00,43.19,43.19,43.16,43.17,52200.0,34.6563,34.6563,34.6322,34.6402,52200.0
2013-07-01 15:15:00,43.18,43.18,43.13,43.13,173400.0,34.6483,34.6483,34.6081,34.6081,173400.0
2013-07-01 15:20:00,43.14,43.15,43.1,43.12,105300.0,34.6162,34.6242,34.5841,34.6001,105300.0
2013-07-01 15:25:00,43.12,43.13,43.09,43.1,268700.0,34.6001,34.6081,34.5761,34.5841,268700.0
2013-07-01 15:30:00,43.09,43.09,43.04,43.05,562800.0,34.5761,34.5761,34.5359,34.544,562800.0
2013-07-01 15:35:00,43.06,43.06,43.01,43.02,440300.0,34.552,34.552,34.5119,34.5199,440300.0
2013-07-01 15:40:00,43.02,43.03,42.99,43.01,508000.0,34.5199,34.5279,34.4958,34.5119,508000.0
2013-07-01 15:45:00,43.01,43.04,42.98,43.03,727300.0,34.5119,34.5359,34.4878,34.5279,727300.0
2013-07-01 15:50:00,43.01,43.03,42.98,43.03,393500.0,34.5119,34.5279,34.4878,34.5279,393500.0
2013-07-01 15:55:00,43.02,43.07,43.02,43.04,733200.0,34.5199,34.56,34.5199,34.5359,733200.0
2013-07-02 09:30:00,42.92,42.99,42.87,42.96,183000.0,34.4396,34.4958,34.3995,34.4717,183000.0
2013-07-02 09:35:00,42.95,43.05,42.94,43.04,297300.0,34.4637,34.544,34.4557,34.5359,297300.0
2013-07-02 09:40:00,43.04,43.1,43.03,43.07,211300.0,34.5359,34.5841,34.5279,34.56,211300.0
2013-07-02 09:45:00,43.07,43.09,43.05,43.08,66100.0,34.56,34.5761,34.544,34.568,66100.0
2013-07-02 09:50:00,43.08,43.09,43.05,43.08,151300.0,34.568,34.5761,34.544,34.568,151300.0
2013-07-02 09:55:00,43.08,43.12,42.98,42.98,136700.0,34.568,34.6001,34.4878,34.4878,136700.0
2013-07-02 10:00:00,42.98,43.04,42.98,43.01,207500.0,34.4878,34.5359,34.4878,34.5119,207500.0
2013-07-02 10:05:00,43.01,43.05,43.0,43.0,91900.0,34.5119,34.544,34.5038,34.5038,91900.0
2013-07-02 10:10:00,43.0,43.02,42.97,43.01,335200.0,34.5038,34.5199,34.4798,34.5119,335200.0
2013-07-02 10:15:00,43.01,43.02,42.95,42.97,151600.0,34.5119,34.5199,34.4637,34.4798,151600.0
2013-07-02 10:20:00,42.97,43.03,42.96,43.0,77800.0,34.4798,34.5279,34.4717,34.5038,77800.0
2013-07-02 10:25:00,43.0,43.02,42.98,42.98,54900.0,34.5038,34.5199,34.4878,34.4878,54900.0
2013-07-02 10:30:00,42.98,42.98,42.92,42.95,82500.0,34.4878,34.4878,34.4396,34.4637,82500.0
2013-07-02 10:35:00,42.95,42.98,42.95,42.96,187700.0,34.4637,34.4878,34.4637,34.4717,187700.0
2013-07-02 10:40:00,42.97,43.03,42.97,43.01,70400.0,34.4798,34.5279,34.4798,34.5119,70400.0
2013-07-02 10:45:00,43.02,43.03,42.98,43.0,159600.0,34.5199,34.5279,34.4878,34.5038,159600.0
2013-07-02 10:50:00,42.99,43.02,42.98,43.01,60700.0,34.4958,34.5199,34.4878,34.5119,60700.0
2013-07-02 10:55:00,43.01,43.01,42.98,43.0,31800.0,34.5119,34.5119,34.4878,34.5038,31800.0
2013-07-02 11:00:00,43.0,43.0,42.93,42.93,49400.0,34.5038,34.5038,34.4477,34.4477,49400.0
2013-07-02 11:05:00,42.93,42.96,42.92,42.94,112300.0,34.4477,34.4717,34.4396,34.4557,112300.0
2013-07-02 11:10:00,42.94,42.96,42.92,42.95,163800.0,34.4557,34.4717,34.4396,34.4637,163800.0
2013-07-02 11:15:00,42.95,42.99,42.94,42.98,177700.0,34.4637,34.4958,34.4557,34.4878,177700.0
2013-07-02 11:20:00,42.97,42.98,42.94,42.96,75700.0,34.4798,34.4878,34.4557,34.4717,75700.0
2013-07-02 11:25:00,42.95,42.98,42.94,42.97,188000.0,34.4637,34.4878,34.4557,34.4798,188000.0
2013-07-02 11:30:00,42.97,42.98,42.94,42.95,58000.0,34.4798,34.4878,34.4557,34.4637,58000.0
2013-07-02 11:35:00,42.95,42.97,42.94,42.95,149700.0,34.4637,34.4798,34.4557,34.4637,149700.0
2013-07-02 11:40:00,42.95,42.97,42.95,42.97,28100.0,34.4637,34.4798,34.4637,34.4798,28100.0
2013-07-02 11:45:00,42.96,42.99,42.95,42.95,66200.0,34.4717,34.4958,34.4637,34.4637,66200.0
2013-07-02 11:50:00,42.96,42.98,42.95,42.95,132200.0,34.4717,34.4878,34.4637,34.4637,132200.0
2013-07-02 11:55:00,42.95,42.95,42.92,42.94,213300.0,34.4637,34.4637,34.4396,34.4557,213300.0
2013-07-02 12:00:00,42.93,42.95,42.91,42.93,73600.0,34.4477,34.4637,34.4316,34.4477,73600.0
2013-07-02 12:05:00,42.93,42.94,42.88,42.88,41700.0,34.4477,34.4557,34.4075,34.4075,41700.0
2013-07-02 12:10:00,42.87,42.88,42.84,42.87,178900.0,34.3995,34.4075,34.3754,34.3995,178900.0
2013-07-02 12:15:00,42.87,42.88,42.84,42.87,219500.0,34.3995,34.4075,34.3754,34.3995,219500.0
2013-07-02 12:20:00,42.86,42.87,42.81,42.83,242800.0,34.3915,34.3995,34.3514,34.3674,242800.0
2013-07-02 12:25:00,42.82,42.84,42.81,42.84,21200.0,34.3594,34.3754,34.3514,34.3754,21200.0
2013-07-02 12:30:00,42.84,42.91,42.83,42.88,240900.0,34.3754,34.4316,34.3674,34.4075,240900.0
2013-07-02 12:35:00,42.88,42.88,42.87,42.87,35500.0,34.4075,34.4075,34.3995,34.3995,35500.0
2013-07-02 12:40:00,42.87,42.87,42.8,42.81,68600.0,34.3995,34.3995,34.3433,34.3514,68600.0
2013-07-02 12:45:00,42.81,42.83,42.79,42.82,18800.0,34.3514,34.3674,34.3353,34.3594,18800.0
2013-07-02 12:50:00,42.81,42.84,42.81,42.84,88600.0,34.3514,34.3754,34.3514,34.3754,88600.0
2013-07-02 12:55:00,42.84,42.88,42.82,42.87,155800.0,34.3754,34.4075,34.3594,34.3995,155800.0
2013-07-02 13:00:00,42.87,42.87,42.83,42.83,82600.0,34.3995,34.3995,34.3674,34.3674,82600.0
2013-07-02 13:05:00,42.84,42.88,42.84,42.87,56900.0,34.3754,34.4075,34.3754,34.3995,56900.0
2013-07-02 13:10:00,42.87,42.87,42.81,42.83,381700.0,34.3995,34.3995,34.3514,34.3674,381700.0
2013-07-02 13:15:00,42.83,42.83,42.81,42.83,37900.0,34.3674,34.3674,34.3514,34.3674,37900.0
2013-07-02 13:20:00,42.83,42.83,42.81,42.82,35500.0,34.3674,34.3674,34.3514,34.3594,35500.0
2013-07-02 13:25:00,42.82,42.83,42.79,42.8,107400.0,34.3594,34.3674,34.3353,34.3433,107400.0
2013-07-02 13:30:00,42.79,42.81,42.79,42.79,161600.0,34.3353,34.3514,34.3353,34.3353,161600.0
2013-07-02 13:35:00,42.79,42.79,42.71,42.72,53000.0,34.3353,34.3353,34.2711,34.2792,53000.0
2013-07-02 13:40:00,42.72,42.73,42.67,42.69,167300.0,34.2792,34.2872,34.239,34.2551,167300.0
2013-07-02 13:45:00,42.69,42.7,42.66,42.69,166300.0,34.2551,34.2631,34.231,34.2551,166300.0
2013-07-02 13:50:00,42.68,42.72,42.68,42.7,80300.0,34.2471,34.2792,34.2471,34.2631,80300.0
2013-07-02 13:55:00,42.71,42.71,42.67,42.68,691100.0,34.2711,34.2711,34.239,34.2471,691100.0
2013-07-02 14:00:00,42.69,42.7,42.66,42.69,159800.0,34.2551,34.2631,34.231,34.2551,159800.0
2013-07-02 14:05:00,42.7,42.7,42.64,42.64,150300.0,34.2631,34.2631,34.215,34.215,150300.0
2013-07-02 14:10:00,42.64,42.65,42.57,42.58,225100.0,34.215,34.223,34.1588,34.1668,225100.0
2013-07-02 14:15:00,42.58,42.58,42.51,42.54,192500.0,34.1668,34.1668,34.1106,34.1347,192500.0
2013-07-02 14:20:00,42.54,42.54,42.5,42.51,187300.0,34.1347,34.1347,34.1026,34.1106,187300.0
2013-07-02 14:25:00,42.5,42.53,42.47,42.51,137900.0,34.1026,34.1267,34.0786,34.1106,137900.0
2013-07-02 14:30:00,42.5,42.55,42.5,42.54,124300.0,34.1026,34.1427,34.1026,34.1347,124300.0
2013-07-02 14:35:00,42.54,42.54,42.47,42.47,178400.0,34.1347,34.1347,34.0786,34.0786,178400.0
2013-07-02 14:40:00,42.48,42.54,42.48,42.53,225900.0,34.0866,34.1347,34.0866,34.1267,225900.0
2013-07-02 14:45:00,42.52,42.54,42.47,42.52,153600.0,34.1187,34.1347,34.0786,34.1187,153600.0
2013-07-02 14:50:00,42.52,42.6,42.52,42.58,265200.0,34.1187,34.1829,34.1187,34.1668,265200.0
2013-07-02 14:55:00,42.58,42.59,42.55,42.55,244700.0,34.1668,34.1748,34.1427,34.1427,244700.0
2013-07-02 15:00:00,42.55,42.56,42.53,42.54,317400.0,34.1427,34.1508,34.1267,34.1347,317400.0
2013-07-02 15:05:00,42.55,42.59,42.53,42.57,185400.0,34.1427,34.1748,34.1267,34.1588,185400.0
2013-07-02 15:10:00,42.57,42.61,42.56,42.58,119200.0,34.1588,34.1909,34.1508,34.1668,119200.0
2013-07-02 15:15:00,42.58,42.6,42.57,42.59,107300.0,34.1668,34.1829,34.1588,34.1748,107300.0
2013-07-02 15:20:00,42.6,42.6,42.55,42.55,158500.0,34.1829,34.1829,34.1427,34.1427,158500.0
2013-07-02 15:25:00,42.55,42.56,42.52,42.53,185400.0,34.1427,34.1508,34.1187,34.1267,185400.0
2013-07-02 15:30:00,42.54,42.55,42.5,42.52,177500.0,34.1347,34.1427,34.1026,34.1187,177500.0
2013-07-02 15:35:00,42.52,42.58,42.52,42.57,167800.0,34.1187,34.1668,34.1187,34.1588,167800.0
2013-07-02 15:40:00,42.56,42.57,42.52,42.54,171900.0,34.1508,34.1588,34.1187,34.1347,171900.0
2013-07-02 15:45:00,42.54,42.6,42.53,42.57,319800.0,34.1347,34.1829,34.1267,34.1588,319800.0
2013-07-02 15:50:00,42.58,42.62,42.56,42.57,533200.0,34.1668,34.1989,34.1508,34.1588,533200.0
2013-07-02 15:55:00,42.57,42.63,42.57,42.59,575400.0,34.1588,34.2069,34.1588,34.1748,575400.0
2013-07-03 09:30:00,42.44,42.48,42.35,42.42,143800.0,34.0545,34.0866,33.9823,34.0384,143800.0
2013-07-03 09:35:00,42.41,42.48,42.39,42.47,261300.0,34.0304,34.0866,34.0144,34.0786,261300.0
2013-07-03 09:40:00,42.47,42.54,42.47,42.49,135600.0,34.0786,34.1347,34.0786,34.0946,135600.0
2013-07-03 09:45:00,42.49,42.55,42.48,42.52,191500.0,34.0946,34.1427,34.0866,34.1187,191500.0
2013-07-03 09:50:00,42.52,42.56,42.52,42.55,145300.0,34.1187,34.1508,34.1187,34.1427,145300.0
2013-07-03 09:55:00,42.56,42.56,42.46,42.47,183000.0,34.1508,34.1508,34.0705,34.0786,183000.0
2013-07-03 10:00:00,42.47,42.51,42.43,42.44,577700.0,34.0786,34.1106,34.0465,34.0545,577700.0
2013-07-03 10:05:00,42.43,42.46,42.37,42.45,355600.0,34.0465,34.0705,33.9983,34.0625,355600.0
2013-07-03 10:10:00,42.46,42.47,42.38,42.47,179100.0,34.0705,34.0786,34.0063,34.0786,179100.0
2013-07-03 10:15:00,42.47,42.47,42.41,42.44,94000.0,34.0786,34.0786,34.0304,34.0545,94000.0
2013-07-03 10:20:00,42.44,42.52,42.44,42.51,40400.0,34.0545,34.1187,34.0545,34.1106,40400.0
2013-07-03 10:25:00,42.51,42.52,42.45,42.52,107300.0,34.1106,34.1187,34.0625,34.1187,107300.0
2013-07-03 10:30:00,42.52,42.54,42.45,42.51,57000.0,34.1187,34.1347,34.0625,34.1106,57000.0
2013-07-03 10:35:00,42.51,42.52,42.44,42.46,71400.0,34.1106,34.1187,34.0545,34.0705,71400.0
2013-07-03 10:40:00,42.46,42.52,42.45,42.49,88200.0,34.0705,34.1187,34.0625,34.0946,88200.0
2013-07-03 10:45:00,42.49,42.5,42.45,42.48,123000.0,34.0946,34.1026,34.0625,34.0866,123000.0
2013-07-03 10:50:00,42.48,42.5,42.46,42.47,136800.0,34.0866,34.1026,34.0705,34.0786,136800.0
2013-07-03 10:55:00,42.46,42.48,42.45,42.47,215900.0,34.0705,34.0866,34.0625,34.0786,215900.0
2013-07-03 11:00:00,42.46,42.54,42.46,42.52,68300.0,34.0705,34.1347,34.0705,34.1187,68300.0
2013-07-03 11:05:00,42.52,42.52,42.49,42.5,75000.0,34.1187,34.1187,34.0946,34.1026,75000.0
2013-07-03 11:10:00,42.51,42.57,42.51,42.57,30500.0,34.1106,34.1588,34.1106,34.1588,30500.0
2013-07-03 11:15:00,42.57,42.61,42.56,42.6,85800.0,34.1588,34.1909,34.1508,34.1829,85800.0
2013-07-03 11:20:00,42.6,42.63,42.6,42.61,80400.0,34.1829,34.2069,34.1829,34.1909,80400.0
2013-07-03 11:25:00,42.61,42.63,42.6,42.62,48300.0,34.1909,34.2069,34.1829,34.1989,48300.0
2013-07-03 11:30:00,42.62,42.65,42.6,42.63,116100.0,34.1989,34.223,34.1829,34.2069,116100.0
2013-07-03 11:35:00,42.64,42.64,42.6,42.64,34600.0,34.215,34.215,34.1829,34.215,34600.0
2013-07-03 11:40:00,42.64,42.65,42.61,42.65,170200.0,34.215,34.223,34.1909,34.223,170200.0
2013-07-03 11:45:00,42.64,42.65,42.61,42.62,31500.0,34.215,34.223,34.1909,34.1989,31500.0
2013-07-03 11:50:00,42.62,42.66,42.61,42.66,179900.0,34.1989,34.231,34.1909,34.231,179900.0
2013-07-03 11:55:00,42.66,42.74,42.66,42.74,168300.0,34.231,34.2952,34.231,34.2952,168300.0
2013-07-03 12:00:00,42.74,42.75,42.71,42.73,86500.0,34.2952,34.3032,34.2711,34.2872,86500.0
2013-07-03 12:05:00,42.72,42.74,42.72,42.73,73500.0,34.2792,34.2952,34.2792,34.2872,73500.0
2013-07-03 12:10:00,42.73,42.75,42.7,42.71,42800.0,34.2872,34.3032,34.2631,34.2711,42800.0
2013-07-03 12:15:00,42.7,42.75,42.7,42.75,60300.0,34.2631,34.3032,34.2631,34.3032,60300.0
2013-07-03 12:20:00,42.76,42.77,42.72,42.72,147200.0,34.3113,34.3193,34.2792,34.2792,147200.0
2013-07-03 12:25:00,42.71,42.73,42.71,42.72,87700.0,34.2711,34.2872,34.2711,34.2792,87700.0
2013-07-03 12:30:00,42.72,42.74,42.71,42.71,234400.0,34.2792,34.2952,34.2711,34.2711,234400.0
2013-07-03 12:35:00,42.71,42.72,42.67,42.67,273800.0,34.2711,34.2792,34.239,34.239,273800.0
2013-07-03 12:40:00,42.66,42.69,42.65,42.66,91500.0,34.231,34.2551,34.223,34.231,91500.0
2013-07-03 12:45:00,42.66,42.67,42.65,42.66,107200.0,34.231,34.239,34.223,34.231,107200.0
2013-07-03 12:50:00,42.66,42.66,42.61,42.62,134500.0,34.231,34.231,34.1909,34.1989,134500.0
2013-07-03 12:55:00,42.63,42.65,42.62,42.63,374600.0,34.2069,34.223,34.1989,34.2069,374600.0
2013-07-05 09:30:00,42.96,43.14,42.96,43.03,275300.0,34.4717,34.6162,34.4717,34.5279,275300.0
2013-07-05 09:35:00,43.03,43.08,42.98,43.01,138800.0,34.5279,34.568,34.4878,34.5119,138800.0
2013-07-05 09:40:00,42.99,43.02,42.96,43.01,68000.0,34.4958,34.5199,34.4717,34.5119,68000.0
2013-07-05 09:45:00,43.02,43.11,43.01,43.1,114400.0,34.5199,34.5921,34.5119,34.5841,114400.0
2013-07-05 09:50:00,43.1,43.13,43.08,43.08,94800.0,34.5841,34.6081,34.568,34.568,94800.0
2013-07-05 09:55:00,43.08,43.08,43.03,43.03,55500.0,34.568,34.568,34.5279,34.5279,55500.0
2013-07-05 10:00:00,43.02,43.03,42.94,42.96,146300.0,34.5199,34.5279,34.4557,34.4717,146300.0
2013-07-05 10:05:00,42.96,43.03,42.94,42.97,116600.0,34.4717,34.5279,34.4557,34.4798,116600.0
2013-07-05 10:10:00,42.98,42.98,42.91,42.94,205900.0,34.4878,34.4878,34.4316,34.4557,205900.0
2013-07-05 10:15:00,42.94,42.94,42.86,42.9,79600.0,34.4557,34.4557,34.3915,34.4236,79600.0
2013-07-05 10:20:00,42.89,42.89,42.78,42.8,232600.0,34.4156,34.4156,34.3273,34.3433,232600.0
2013-07-05 10:25:00,42.81,42.87,42.8,42.87,42700.0,34.3514,34.3995,34.3433,34.3995,42700.0
2013-07-05 10:30:00,42.87,42.93,42.85,42.93,55700.0,34.3995,34.4477,34.3835,34.4477,55700.0
2013-07-05 10:35:00,42.94,42.94,42.84,42.86,34400.0,34.4557,34.4557,34.3754,34.3915,34400.0
2013-07-05 10:40:00,42.87,42.93,42.86,42.9,69000.0,34.3995,34.4477,34.3915,34.4236,69000.0
2013-07-05 10:45:00,42.89,42.91,42.87,42.87,46100.0,34.4156,34.4316,34.3995,34.3995,46100.0
2013-07-05 10:50:00,42.87,42.88,42.84,42.87,26900.0,34.3995,34.4075,34.3754,34.3995,26900.0
2013-07-05 10:55:00,42.87,42.93,42.87,42.92,35000.0,34.3995,34.4477,34.3995,34.4396,35000.0
2013-07-05 11:00:00,42.93,42.95,42.91,42.94,23700.0,34.4477,34.4637,34.4316,34.4557,23700.0
2013-07-05 11:05:00,42.93,42.95,42.89,42.92,75700.0,34.4477,34.4637,34.4156,34.4396,75700.0
2013-07-05 11:10:00,42.92,42.96,42.92,42.93,62600.0,34.4396,34.4717,34.4396,34.4477,62600.0
2013-07-05 11:15:00,42.93,42.93,42.89,42.93,83500.0,34.4477,34.4477,34.4156,34.4477,83500.0
2013-07-05 11:20:00,42.93,42.94,42.9,42.91,21200.0,34.4477,34.4557,34.4236,34.4316,21200.0
2013-07-05 11:25:00,42.91,42.93,42.88,42.89,32100.0,34.4316,34.4477,34.4075,34.4156,32100.0
2013-07-05 11:30:00,42.89,42.89,42.85,42.86,73500.0,34.4156,34.4156,34.3835,34.3915,73500.0
2013-07-05 11:35:00,42.85,42.92,42.85,42.91,51200.0,34.3835,34.4396,34.3835,34.4316,51200.0
2013-07-05 11:40:00,42.91,42.92,42.89,42.89,120200.0,34.4316,34.4396,34.4156,34.4156,120200.0
2013-07-05 11:45:00,42.88,42.91,42.87,42.91,27500.0,34.4075,34.4316,34.3995,34.4316,27500.0
2013-07-05 11:50:00,42.91,42.93,42.91,42.91,31200.0,34.4316,34.4477,34.4316,34.4316,31200.0
2013-07-05 11:55:00,42.91,43.05,42.91,43.04,106800.0,34.4316,34.544,34.4316,34.5359,106800.0
2013-07-05 12:00:00,43.05,43.09,43.05,43.09,50700.0,34.544,34.5761,34.544,34.5761,50700.0
2013-07-05 12:05:00,43.09,43.09,43.05,43.05,85900.0,34.5761,34.5761,34.544,34.544,85900.0
2013-07-05 12:10:00,43.06,43.07,43.05,43.05,51200.0,34.552,34.56,34.544,34.544,51200.0
2013-07-05 12:15:00,43.05,43.12,43.05,43.1,26400.0,34.544,34.6001,34.544,34.5841,26400.0
2013-07-05 12:20:00,43.11,43.12,43.08,43.08,26300.0,34.5921,34.6001,34.568,34.568,26300.0
2013-07-05 12:25:00,43.08,43.09,43.07,43.07,13200.0,34.568,34.5761,34.56,34.56,13200.0
2013-07-05 12:30:00,43.08,43.1,43.08,43.1,13800.0,34.568,34.5841,34.568,34.5841,13800.0
2013-07-05 12:35:00,43.1,43.12,43.07,43.08,59600.0,34.5841,34.6001,34.56,34.568,59600.0
2013-07-05 12:40:00,43.08,43.11,43.07,43.1,35800.0,34.568,34.5921,34.56,34.5841,35800.0
2013-07-05 12:45:00,43.09,43.12,43.09,43.11,29600.0,34.5761,34.6001,34.5761,34.5921,29600.0
2013-07-05 12:50:00,43.1,43.11,43.09,43.09,23800.0,34.5841,34.5921,34.5761,34.5761,23800.0
2013-07-05 12:55:00,43.09,43.11,43.09,43.1,25400.0,34.5761,34.5921,34.5761,34.5841,25400.0
2013-07-05 13:00:00,43.11,43.11,43.06,43.07,20500.0,34.5921,34.5921,34.552,34.56,20500.0
2013-07-05 13:05:00,43.06,43.11,43.06,43.09,93700.0,34.552,34.5921,34.552,34.5761,93700.0
2013-07-05 13:10:00,43.09,43.13,43.08,43.13,68500.0,34.5761,34.6081,34.568,34.6081,68500.0
2013-07-05 13:15:00,43.13,43.13,43.09,43.12,33600.0,34.6081,34.6081,34.5761,34.6001,33600.0
2013-07-05 13:20:00,43.12,43.12,43.11,43.12,9300.0,34.6001,34.6001,34.5921,34.6001,9300.0
2013-07-05 13:25:00,43.12,43.12,43.09,43.1,25700.0,34.6001,34.6001,34.5761,34.5841,25700.0
2013-07-05 13:30:00,43.1,43.11,43.09,43.1,34900.0,34.5841,34.5921,34.5761,34.5841,34900.0
2013-07-05 13:35:00,43.11,43.12,43.08,43.08,21500.0,34.5921,34.6001,34.568,34.568,21500.0
2013-07-05 13:40:00,43.08,43.11,43.08,43.09,21400.0,34.568,34.5921,34.568,34.5761,21400.0
2013-07-05 13:45:00,43.09,43.09,43.08,43.09,4000.0,34.5761,34.5761,34.568,34.5761,4000.0
2013-07-05 13:50:00,43.08,43.1,43.08,43.1,21000.0,34.568,34.5841,34.568,34.5841,21000.0
2013-07-05 13:55:00,43.09,43.11,43.09,43.09,13400.0,34.5761,34.5921,34.5761,34.5761,13400.0
2013-07-05 14:00:00,43.09,43.12,43.09,43.11,12000.0,34.5761,34.6001,34.5761,34.5921,12000.0
2013-07-05 14:05:00,43.11,43.13,43.08,43.13,27900.0,34.5921,34.6081,34.568,34.6081,27900.0
2013-07-05 14:10:00,43.13,43.18,43.13,43.16,34500.0,34.6081,34.6483,34.6081,34.6322,34500.0
2013-07-05 14:15:00,43.17,43.17,43.14,43.16,30000.0,34.6402,34.6402,34.6162,34.6322,30000.0
2013-07-05 14:20:00,43.16,43.19,43.16,43.17,38500.0,34.6322,34.6563,34.6322,34.6402,38500.0
2013-07-05 14:25:00,43.18,43.21,43.17,43.21,30000.0,34.6483,34.6723,34.6402,34.6723,30000.0
2013-07-05 14:30:00,43.21,43.23,43.2,43.23,42800.0,34.6723,34.6884,34.6643,34.6884,42800.0
2013-07-05 14:35:00,43.23,43.25,43.22,43.23,22500.0,34.6884,34.7044,34.6804,34.6884,22500.0
2013-07-05 14:40:00,43.24,43.25,43.21,43.23,18800.0,34.6964,34.7044,34.6723,34.6884,18800.0
2013-07-05 14:45:00,43.24,43.24,43.19,43.2,152500.0,34.6964,34.6964,34.6563,34.6643,152500.0
2013-07-05 14:50:00,43.2,43.24,43.2,43.23,37500.0,34.6643,34.6964,34.6643,34.6884,37500.0
2013-07-05 14:55:00,43.23,43.23,43.18,43.19,45100.0,34.6884,34.6884,34.6483,34.6563,45100.0
2013-07-05 15:00:00,43.19,43.2,43.18,43.2,18500.0,34.6563,34.6643,34.6483,34.6643,18500.0
2013-07-05 15:05:00,43.2,43.2,43.18,43.2,41600.0,34.6643,34.6643,34.6483,34.6643,41600.0
2013-07-05 15:10:00,43.2,43.21,43.16,43.18,42100.0,34.6643,34.6723,34.6322,34.6483,42100.0
2013-07-05 15:15:00,43.18,43.2,43.15,43.16,75000.0,34.6483,34.6643,34.6242,34.6322,75000.0
2013-07-05 15:20:00,43.15,43.16,43.11,43.11,120900.0,34.6242,34.6322,34.5921,34.5921,120900.0
2013-07-05 15:25:00,43.12,43.13,43.08,43.12,111200.0,34.6001,34.6081,34.568,34.6001,111200.0
2013-07-05 15:30:00,43.12,43.16,43.11,43.16,90100.0,34.6001,34.6322,34.5921,34.6322,90100.0
2013-07-05 15:35:00,43.16,43.18,43.13,43.18,114300.0,34.6322,34.6483,34.6081,34.6483,114300.0
2013-07-05 15:40:00,43.18,43.21,43.17,43.21,163600.0,34.6483,34.6723,34.6402,34.6723,163600.0
2013-07-05 15:45:00,43.2,43.21,43.15,43.18,131100.0,34.6643,34.6723,34.6242,34.6483,131100.0
2013-07-05 15:50:00,43.19,43.25,43.18,43.23,232500.0,34.6563,34.7044,34.6483,34.6884,232500.0
2013-07-05 15:55:00,43.23,43.3,43.22,43.28,283200.0,34.6884,34.7446,34.6804,34.7285,283200.0
2013-07-08 09:30:00,43.38,43.69,43.38,43.45,241900.0,34.8088,35.0575,34.8088,34.8649,241900.0
2013-07-08 09:35:00,43.44,43.48,43.43,43.44,488000.0,34.8569,34.889,34.8489,34.8569,488000.0
2013-07-08 09:40:00,43.44,43.44,43.38,43.42,211900.0,34.8569,34.8569,34.8088,34.8408,211900.0
2013-07-08 09:45:00,43.42,43.48,43.42,43.44,210800.0,34.8408,34.889,34.8408,34.8569,210800.0
2013-07-08 09:50:00,43.45,43.46,43.42,43.43,131200.0,34.8649,34.8729,34.8408,34.8489,131200.0
2013-07-08 09:55:00,43.42,43.48,43.42,43.48,137000.0,34.8408,34.889,34.8408,34.889,137000.0
2013-07-08 10:00:00,43.48,43.56,43.48,43.53,143100.0,34.889,34.9532,34.889,34.9291,143100.0
2013-07-08 10:05:00,43.53,43.55,43.51,43.53,111900.0,34.9291,34.9452,34.9131,34.9291,111900.0
2013-07-08 10:10:00,43.54,43.57,43.51,43.52,172100.0,34.9371,34.9612,34.9131,34.9211,172100.0
2013-07-08 10:15:00,43.51,43.54,43.51,43.53,83600.0,34.9131,34.9371,34.9131,34.9291,83600.0
2013-07-08 10:20:00,43.54,43.56,43.52,43.54,209700.0,34.9371,34.9532,34.9211,34.9371,209700.0
2013-07-08 10:25:00,43.54,43.55,43.52,43.53,93400.0,34.9371,34.9452,34.9211,34.9291,93400.0
2013-07-08 10:30:00,43.54,43.56,43.53,43.54,65200.0,34.9371,34.9532,34.9291,34.9371,65200.0
2013-07-08 10:35:00,43.53,43.56,43.53,43.54,65500.0,34.9291,34.9532,34.9291,34.9371,65500.0
2013-07-08 10:40:00,43.53,43.6,43.53,43.57,91600.0,34.9291,34.9853,34.9291,34.9612,91600.0
2013-07-08 10:45:00,43.58,43.58,43.55,43.56,125100.0,34.9692,34.9692,34.9452,34.9532,125100.0
2013-07-08 10:50:00,43.56,43.56,43.52,43.54,33700.0,34.9532,34.9532,34.9211,34.9371,33700.0
2013-07-08 10:55:00,43.54,43.54,43.51,43.52,162300.0,34.9371,34.9371,34.9131,34.9211,162300.0
2013-07-08 11:00:00,43.53,43.56,43.52,43.55,56300.0,34.9291,34.9532,34.9211,34.9452,56300.0
2013-07-08 11:05:00,43.55,43.56,43.54,43.55,26400.0,34.9452,34.9532,34.9371,34.9452,26400.0
2013-07-08 11:10:00,43.55,43.56,43.54,43.56,36500.0,34.9452,34.9532,34.9371,34.9532,36500.0
2013-07-08 11:15:00,43.56,43.56,43.52,43.53,30200.0,34.9532,34.9532,34.9211,34.9291,30200.0
2013-07-08 11:20:00,43.53,43.54,43.5,43.51,161700.0,34.9291,34.9371,34.905,34.9131,161700.0
2013-07-08 11:25:00,43.52,43.52,43.49,43.51,49300.0,34.9211,34.9211,34.897,34.9131,49300.0
2013-07-08 11:30:00,43.51,43.51,43.48,43.49,61400.0,34.9131,34.9131,34.889,34.897,61400.0
2013-07-08 11:35:00,43.48,43.5,43.48,43.48,25000.0,34.889,34.905,34.889,34.889,25000.0
2013-07-08 11:40:00,43.48,43.49,43.47,43.48,37200.0,34.889,34.897,34.881,34.889,37200.0
2013-07-08 11:45:00,43.48,43.49,43.48,43.49,138300.0,34.889,34.897,34.889,34.897,138300.0
2013-07-08 11:50:00,43.5,43.5,43.44,43.45,344900.0,34.905,34.905,34.8569,34.8649,344900.0
2013-07-08 11:55:00,43.45,43.45,43.39,43.4,309400.0,34.8649,34.8649,34.8168,34.8248,309400.0
2013-07-08 12:00:00,43.4,43.42,43.39,43.4,30200.0,34.8248,34.8408,34.8168,34.8248,30200.0
2013-07-08 12:05:00,43.4,43.41,43.35,43.38,71200.0,34.8248,34.8328,34.7847,34.8088,71200.0
2013-07-08 12:10:00,43.38,43.4,43.38,43.39,29000.0,34.8088,34.8248,34.8088,34.8168,29000.0
2013-07-08 12:15:00,43.37,43.4,43.37,43.4,324800.0,34.8007,34.8248,34.8007,34.8248,324800.0
2013-07-08 12:20:00,43.4,43.41,43.39,43.39,450100.0,34.8248,34.8328,34.8168,34.8168,450100.0
2013-07-08 12:25:00,43.39,43.4,43.38,43.39,50800.0,34.8168,34.8248,34.8088,34.8168,50800.0
2013-07-08 12:30:00,43.39,43.43,43.39,43.43,24100.0,34.8168,34.8489,34.8168,34.8489,24100.0
2013-07-08 12:35:00,43.43,43.45,43.43,43.44,139500.0,34.8489,34.8649,34.8489,34.8569,139500.0
2013-07-08 12:40:00,43.44,43.44,43.43,43.43,23200.0,34.8569,34.8569,34.8489,34.8489,23200.0
2013-07-08 12:45:00,43.44,43.44,43.4,43.41,133900.0,34.8569,34.8569,34.8248,34.8328,133900.0
2013-07-08 12:50:00,43.41,43.45,43.4,43.45,97100.0,34.8328,34.8649,34.8248,34.8649,97100.0
2013-07-08 12:55:00,43.45,43.45,43.41,43.41,67600.0,34.8649,34.8649,34.8328,34.8328,67600.0
2013-07-08 13:00:00,43.41,43.44,43.41,43.42,41800.0,34.8328,34.8569,34.8328,34.8408,41800.0
2013-07-08 13:05:00,43.43,43.45,43.43,43.43,19200.0,34.8489,34.8649,34.8489,34.8489,19200.0
2013-07-08 13:10:00,43.43,43.44,43.43,43.44,14000.0,34.8489,34.8569,34.8489,34.8569,14000.0
2013-07-08 13:15:00,43.45,43.45,43.4,43.41,165900.0,34.8649,34.8649,34.8248,34.8328,165900.0
2013-07-08 13:20:00,43.42,43.43,43.39,43.4,203300.0,34.8408,34.8489,34.8168,34.8248,203300.0
2013-07-08 13:25:00,43.41,43.41,43.39,43.4,137700.0,34.8328,34.8328,34.8168,34.8248,137700.0
2013-07-08 13:30:00,43.39,43.42,43.39,43.42,92300.0,34.8168,34.8408,34.8168,34.8408,92300.0
2013-07-08 13:35:00,43.42,43.44,43.41,43.43,162300.0,34.8408,34.8569,34.8328,34.8489,162300.0
2013-07-08 13:40:00,43.43,43.45,43.42,43.45,19100.0,34.8489,34.8649,34.8408,34.8649,19100.0
2013-07-08 13:45:00,43.46,43.49,43.46,43.48,39800.0,34.8729,34.897,34.8729,34.889,39800.0
2013-07-08 13:50:00,43.48,43.49,43.47,43.49,32700.0,34.889,34.897,34.881,34.897,32700.0
2013-07-08 13:55:00,43.48,43.5,43.48,43.48,17300.0,34.889,34.905,34.889,34.889,17300.0
2013-07-08 14:00:00,43.48,43.49,43.46,43.48,27000.0,34.889,34.897,34.8729,34.889,27000.0
2013-07-08 14:05:00,43.48,43.49,43.46,43.46,32700.0,34.889,34.897,34.8729,34.8729,32700.0
2013-07-08 14:10:00,43.46,43.46,43.43,43.43,42900.0,34.8729,34.8729,34.8489,34.8489,42900.0
2013-07-08 14:15:00,43.43,43.45,43.43,43.44,32700.0,34.8489,34.8649,34.8489,34.8569,32700.0
2013-07-08 14:20:00,43.43,43.45,43.43,43.44,16400.0,34.8489,34.8649,34.8489,34.8569,16400.0
2013-07-08 14:25:00,43.44,43.44,43.41,43.42,54000.0,34.8569,34.8569,34.8328,34.8408,54000.0
2013-07-08 14:30:00,43.42,43.45,43.42,43.43,46300.0,34.8408,34.8649,34.8408,34.8489,46300.0
2013-07-08 14:35:00,43.43,43.45,43.42,43.45,18700.0,34.8489,34.8649,34.8408,34.8649,18700.0
2013-07-08 14:40:00,43.44,43.47,43.44,43.46,21200.0,34.8569,34.881,34.8569,34.8729,21200.0
2013-07-08 14:45:00,43.46,43.46,43.45,43.45,37800.0,34.8729,34.8729,34.8649,34.8649,37800.0
2013-07-08 14:50:00,43.44,43.48,43.44,43.48,32900.0,34.8569,34.889,34.8569,34.889,32900.0
2013-07-08 14:55:00,43.48,43.48,43.45,43.47,45100.0,34.889,34.889,34.8649,34.881,45100.0
2013-07-08 15:00:00,43.47,43.48,43.45,43.48,73700.0,34.881,34.889,34.8649,34.889,73700.0
2013-07-08 15:05:00,43.47,43.48,43.47,43.47,20300.0,34.881,34.889,34.881,34.881,20300.0
2013-07-08 15:10:00,43.47,43.48,43.45,43.45,19200.0,34.881,34.889,34.8649,34.8649,19200.0
2013-07-08 15:15:00,43.46,43.47,43.45,43.45,25800.0,34.8729,34.881,34.8649,34.8649,25800.0
2013-07-08 15:20:00,43.46,43.46,43.42,43.42,40300.0,34.8729,34.8729,34.8408,34.8408,40300.0
2013-07-08 15:25:00,43.43,43.45,43.41,43.41,39100.0,34.8489,34.8649,34.8328,34.8328,39100.0
2013-07-08 15:30:00,43.42,43.44,43.39,43.44,141200.0,34.8408,34.8569,34.8168,34.8569,141200.0
2013-07-08 15:35:00,43.44,43.46,43.42,43.43,60500.0,34.8569,34.8729,34.8408,34.8489,60500.0
2013-07-08 15:40:00,43.43,43.43,43.41,43.41,110300.0,34.8489,34.8489,34.8328,34.8328,110300.0
2013-07-08 15:45:00,43.41,43.43,43.41,43.42,81600.0,34.8328,34.8489,34.8328,34.8408,81600.0
2013-07-08 15:50:00,43.43,43.43,43.37,43.39,546200.0,34.8489,34.8489,34.8007,34.8168,546200.0
2013-07-08 15:55:00,43.39,43.42,43.38,43.41,656300.0,34.8168,34.8408,34.8088,34.8328,656300.0
2013-07-09 09:30:00,43.74,43.85,43.73,43.83,340300.0,35.0976,35.1859,35.0896,35.1698,340300.0
2013-07-09 09:35:00,43.82,43.88,43.82,43.86,381300.0,35.1618,35.21,35.1618,35.1939,381300.0
2013-07-09 09:40:00,43.86,43.89,43.85,43.88,341000.0,35.1939,35.218,35.1859,35.21,341000.0
2013-07-09 09:45:00,43.88,43.9,43.86,43.88,178600.0,35.21,35.226,35.1939,35.21,178600.0
2013-07-09 09:50:00,43.89,43.91,43.87,43.88,88200.0,35.218,35.234,35.2019,35.21,88200.0
2013-07-09 09:55:00,43.89,43.89,43.84,43.85,460700.0,35.218,35.218,35.1779,35.1859,460700.0
2013-07-09 10:00:00,43.85,43.86,43.81,43.85,260900.0,35.1859,35.1939,35.1538,35.1859,260900.0
2013-07-09 10:05:00,43.84,43.86,43.82,43.85,695300.0,35.1779,35.1939,35.1618,35.1859,695300.0
2013-07-09 10:10:00,43.84,43.87,43.83,43.86,270600.0,35.1779,35.2019,35.1698,35.1939,270600.0
2013-07-09 10:15:00,43.86,43.88,43.83,43.85,377700.0,35.1939,35.21,35.1698,35.1859,377700.0
2013-07-09 10:20:00,43.86,43.91,43.85,43.89,523000.0,35.1939,35.234,35.1859,35.218,523000.0
2013-07-09 10:25:00,43.89,43.89,43.84,43.84,207600.0,35.218,35.218,35.1779,35.1779,207600.0
2013-07-09 10:30:00,43.85,43.87,43.83,43.85,301400.0,35.1859,35.2019,35.1698,35.1859,301400.0
2013-07-09 10:35:00,43.85,43.91,43.84,43.89,143600.0,35.1859,35.234,35.1779,35.218,143600.0
2013-07-09 10:40:00,43.88,43.92,43.87,43.92,53700.0,35.21,35.2421,35.2019,35.2421,53700.0
2013-07-09 10:45:00,43.92,43.96,43.9,43.95,168200.0,35.2421,35.2742,35.226,35.2661,168200.0
2013-07-09 10:50:00,43.96,43.99,43.95,43.98,341000.0,35.2742,35.2982,35.2661,35.2902,341000.0
2013-07-09 10:55:00,43.97,44.0,43.97,43.97,129400.0,35.2822,35.3062,35.2822,35.2822,129400.0
2013-07-09 11:00:00,43.98,44.0,43.98,44.0,49100.0,35.2902,35.3062,35.2902,35.3062,49100.0
2013-07-09 11:05:00,44.0,44.05,43.99,44.04,95900.0,35.3062,35.3464,35.2982,35.3383,95900.0
2013-07-09 11:10:00,44.04,44.05,44.03,44.04,208800.0,35.3383,35.3464,35.3303,35.3383,208800.0
2013-07-09 11:15:00,44.04,44.06,44.03,44.05,49400.0,35.3383,35.3544,35.3303,35.3464,49400.0
2013-07-09 11:20:00,44.05,44.06,44.03,44.04,79900.0,35.3464,35.3544,35.3303,35.3383,79900.0
2013-07-09 11:25:00,44.04,44.07,44.03,44.07,51700.0,35.3383,35.3624,35.3303,35.3624,51700.0
2013-07-09 11:30:00,44.07,44.1,44.06,44.07,91000.0,35.3624,35.3865,35.3544,35.3624,91000.0
2013-07-09 11:35:00,44.08,44.08,44.05,44.05,42400.0,35.3704,35.3704,35.3464,35.3464,42400.0
2013-07-09 11:40:00,44.05,44.08,44.05,44.07,59400.0,35.3464,35.3704,35.3464,35.3624,59400.0
2013-07-09 11:45:00,44.07,44.07,44.05,44.06,42500.0,35.3624,35.3624,35.3464,35.3544,42500.0
2013-07-09 11:50:00,44.06,44.07,44.04,44.05,162400.0,35.3544,35.3624,35.3383,35.3464,162400.0
2013-07-09 11:55:00,44.05,44.07,44.04,44.06,175700.0,35.3464,35.3624,35.3383,35.3544,175700.0
2013-07-09 12:00:00,44.06,44.07,44.06,44.07,73500.0,35.3544,35.3624,35.3544,35.3624,73500.0
2013-07-09 12:05:00,44.06,44.07,44.06,44.06,100300.0,35.3544,35.3624,35.3544,35.3544,100300.0
2013-07-09 12:10:00,44.07,44.09,44.06,44.09,139100.0,35.3624,35.3785,35.3544,35.3785,139100.0
2013-07-09 12:15:00,44.09,44.1,44.08,44.09,237300.0,35.3785,35.3865,35.3704,35.3785,237300.0
2013-07-09 12:20:00,44.1,44.11,44.09,44.09,71600.0,35.3865,35.3945,35.3785,35.3785,71600.0
2013-07-09 12:25:00,44.09,44.12,44.09,44.11,141600.0,35.3785,35.4025,35.3785,35.3945,141600.0
2013-07-09 12:30:00,44.12,44.12,44.09,44.12,67100.0,35.4025,35.4025,35.3785,35.4025,67100.0
2013-07-09 12:35:00,44.13,44.15,44.12,44.14,253000.0,35.4106,35.4266,35.4025,35.4186,253000.0
2013-07-09 12:40:00,44.14,44.18,44.14,44.18,79300.0,35.4186,35.4507,35.4186,35.4507,79300.0
2013-07-09 12:45:00,44.18,44.18,44.15,44.16,50600.0,35.4507,35.4507,35.4266,35.4346,50600.0
2013-07-09 12:50:00,44.16,44.19,44.15,44.18,41900.0,35.4346,35.4587,35.4266,35.4507,41900.0
2013-07-09 12:55:00,44.18,44.19,44.17,44.18,43100.0,35.4507,35.4587,35.4427,35.4507,43100.0
2013-07-09 13:00:00,44.18,44.2,44.18,44.19,75000.0,35.4507,35.4667,35.4507,35.4587,75000.0
2013-07-09 13:05:00,44.19,44.22,44.19,44.21,287400.0,35.4587,35.4828,35.4587,35.4748,287400.0
2013-07-09 13:10:00,44.21,44.22,44.21,44.22,55600.0,35.4748,35.4828,35.4748,35.4828,55600.0
2013-07-09 13:15:00,44.22,44.23,44.21,44.22,19000.0,35.4828,35.4908,35.4748,35.4828,19000.0
2013-07-09 13:20:00,44.23,44.24,44.23,44.24,86400.0,35.4908,35.4988,35.4908,35.4988,86400.0
2013-07-09 13:25:00,44.23,44.24,44.23,44.24,66300.0,35.4908,35.4988,35.4908,35.4988,66300.0
2013-07-09 13:30:00,44.23,44.23,44.17,44.19,164900.0,35.4908,35.4908,35.4427,35.4587,164900.0
2013-07-09 13:35:00,44.2,44.2,44.18,44.19,133900.0,35.4667,35.4667,35.4507,35.4587,133900.0
2013-07-09 13:40:00,44.19,44.19,44.16,44.19,44600.0,35.4587,35.4587,35.4346,35.4587,44600.0
2013-07-09 13:45:00,44.19,44.2,44.18,44.18,28200.0,35.4587,35.4667,35.4507,35.4507,28200.0
2013-07-09 13:50:00,44.19,44.21,44.19,44.2,39400.0,35.4587,35.4748,35.4587,35.4667,39400.0
2013-07-09 13:55:00,44.21,44.21,44.2,44.2,50400.0,35.4748,35.4748,35.4667,35.4667,50400.0
2013-07-09 14:00:00,44.2,44.21,44.18,44.18,39800.0,35.4667,35.4748,35.4507,35.4507,39800.0
2013-07-09 14:05:00,44.19,44.22,44.18,44.22,76900.0,35.4587,35.4828,35.4507,35.4828,76900.0
2013-07-09 14:10:00,44.22,44.24,44.21,44.24,80500.0,35.4828,35.4988,35.4748,35.4988,80500.0
2013-07-09 14:15:00,44.24,44.24,44.19,44.2,85400.0,35.4988,35.4988,35.4587,35.4667,85400.0
2013-07-09 14:20:00,44.2,44.2,44.18,44.2,25300.0,35.4667,35.4667,35.4507,35.4667,25300.0
2013-07-09 14:25:00,44.2,44.2,44.18,44.2,27400.0,35.4667,35.4667,35.4507,35.4667,27400.0
2013-07-09 14:30:00,44.2,44.2,44.15,44.16,79700.0,35.4667,35.4667,35.4266,35.4346,79700.0
2013-07-09 14:35:00,44.16,44.17,44.14,44.15,48900.0,35.4346,35.4427,35.4186,35.4266,48900.0
2013-07-09 14:40:00,44.15,44.17,44.14,44.16,79900.0,35.4266,35.4427,35.4186,35.4346,79900.0
2013-07-09 14:45:00,44.15,44.16,44.14,44.14,132100.0,35.4266,35.4346,35.4186,35.4186,132100.0
2013-07-09 14:50:00,44.14,44.14,44.11,44.12,43000.0,35.4186,35.4186,35.3945,35.4025,43000.0
2013-07-09 14:55:00,44.13,44.13,44.11,44.11,31700.0,35.4106,35.4106,35.3945,35.3945,31700.0
2013-07-09 15:00:00,44.12,44.14,44.11,44.12,60300.0,35.4025,35.4186,35.3945,35.4025,60300.0
2013-07-09 15:05:00,44.12,44.12,44.11,44.12,33700.0,35.4025,35.4025,35.3945,35.4025,33700.0
2013-07-09 15:10:00,44.12,44.13,44.11,44.11,91900.0,35.4025,35.4106,35.3945,35.3945,91900.0
2013-07-09 15:15:00,44.11,44.12,44.1,44.12,173000.0,35.3945,35.4025,35.3865,35.4025,173000.0
2013-07-09 15:20:00,44.11,44.13,44.11,44.13,46200.0,35.3945,35.4106,35.3945,35.4106,46200.0
2013-07-09 15:25:00,44.12,44.15,44.12,44.14,117100.0,35.4025,35.4266,35.4025,35.4186,117100.0
2013-07-09 15:30:00,44.14,44.14,44.11,44.14,105800.0,35.4186,35.4186,35.3945,35.4186,105800.0
2013-07-09 15:35:00,44.14,44.15,44.12,44.13,402600.0,35.4186,35.4266,35.4025,35.4106,402600.0
2013-07-09 15:40:00,44.13,44.13,44.11,44.11,103200.0,35.4106,35.4106,35.3945,35.3945,103200.0
2013-07-09 15:45:00,44.11,44.12,44.06,44.08,648800.0,35.3945,35.4025,35.3544,35.3704,648800.0
2013-07-09 15:50:00,44.08,44.08,44.03,44.04,389700.0,35.3704,35.3704,35.3303,35.3383,389700.0
2013-07-09 15:55:00,44.04,44.08,44.03,44.05,711500.0,35.3383,35.3704,35.3303,35.3464,711500.0
2013-07-10 09:30:00,44.05,44.08,44.02,44.08,289700.0,35.3464,35.3704,35.3223,35.3704,289700.0
2013-07-10 09:35:00,44.09,44.1,44.05,44.06,307800.0,35.3785,35.3865,35.3464,35.3544,307800.0
2013-07-10 09:40:00,44.05,44.06,44.02,44.06,79100.0,35.3464,35.3544,35.3223,35.3544,79100.0
2013-07-10 09:45:00,44.07,44.13,44.05,44.11,77200.0,35.3624,35.4106,35.3464,35.3945,77200.0
2013-07-10 09:50:00,44.12,44.14,44.12,44.12,33400.0,35.4025,35.4186,35.4025,35.4025,33400.0
2013-07-10 09:55:00,44.12,44.15,44.11,44.12,54400.0,35.4025,35.4266,35.3945,35.4025,54400.0
2013-07-10 10:00:00,44.13,44.15,44.1,44.11,176600.0,35.4106,35.4266,35.3865,35.3945,176600.0
2013-07-10 10:05:00,44.11,44.12,44.08,44.09,33800.0,35.3945,35.4025,35.3704,35.3785,33800.0
2013-07-10 10:10:00,44.08,44.09,44.02,44.03,71500.0,35.3704,35.3785,35.3223,35.3303,71500.0
2013-07-10 10:15:00,44.02,44.05,44.02,44.03,502200.0,35.3223,35.3464,35.3223,35.3303,502200.0
2013-07-10 10:20:00,44.02,44.04,43.99,44.02,109000.0,35.3223,35.3383,35.2982,35.3223,109000.0
2013-07-10 10:25:00,44.02,44.05,44.0,44.02,83500.0,35.3223,35.3464,35.3062,35.3223,83500.0
2013-07-10 10:30:00,44.02,44.04,43.97,43.97,129500.0,35.3223,35.3383,35.2822,35.2822,129500.0
2013-07-10 10:35:00,43.98,44.01,43.97,43.99,51400.0,35.2902,35.3143,35.2822,35.2982,51400.0
2013-07-10 10:40:00,44.0,44.02,43.99,44.01,34400.0,35.3062,35.3223,35.2982,35.3143,34400.0
2013-07-10 10:45:00,44.01,44.03,44.0,44.0,24700.0,35.3143,35.3303,35.3062,35.3062,24700.0
2013-07-10 10:50:00,43.99,44.01,43.99,44.0,41000.0,35.2982,35.3143,35.2982,35.3062,41000.0
2013-07-10 10:55:00,44.0,44.02,43.99,44.01,42200.0,35.3062,35.3223,35.2982,35.3143,42200.0
2013-07-10 11:00:00,44.0,44.02,43.96,43.97,97700.0,35.3062,35.3223,35.2742,35.2822,97700.0
2013-07-10 11:05:00,43.97,43.98,43.94,43.94,218500.0,35.2822,35.2902,35.2581,35.2581,218500.0
2013-07-10 11:10:00,43.94,43.96,43.93,43.94,125900.0,35.2581,35.2742,35.2501,35.2581,125900.0
2013-07-10 11:15:00,43.94,43.95,43.93,43.95,51600.0,35.2581,35.2661,35.2501,35.2661,51600.0
2013-07-10 11:20:00,43.95,43.97,43.94,43.96,42400.0,35.2661,35.2822,35.2581,35.2742,42400.0
2013-07-10 11:25:00,43.97,43.97,43.92,43.92,26700.0,35.2822,35.2822,35.2421,35.2421,26700.0
2013-07-10 11:30:00,43.92,43.98,43.92,43.98,69900.0,35.2421,35.2902,35.2421,35.2902,69900.0
2013-07-10 11:35:00,43.97,44.0,43.97,43.99,66100.0,35.2822,35.3062,35.2822,35.2982,66100.0
2013-07-10 11:40:00,44.0,44.02,43.98,44.0,49100.0,35.3062,35.3223,35.2902,35.3062,49100.0
2013-07-10 11:45:00,44.0,44.01,43.98,44.0,36600.0,35.3062,35.3143,35.2902,35.3062,36600.0
2013-07-10 11:50:00,44.0,44.01,43.99,44.01,38600.0,35.3062,35.3143,35.2982,35.3143,38600.0
2013-07-10 11:55:00,44.01,44.02,43.97,43.98,25500.0,35.3143,35.3223,35.2822,35.2902,25500.0
2013-07-10 12:00:00,43.97,44.0,43.95,43.97,69300.0,35.2822,35.3062,35.2661,35.2822,69300.0
2013-07-10 12:05:00,43.97,43.98,43.96,43.97,22400.0,35.2822,35.2902,35.2742,35.2822,22400.0
2013-07-10 12:10:00,43.96,43.99,43.96,43.98,20400.0,35.2742,35.2982,35.2742,35.2902,20400.0
2013-07-10 12:15:00,43.98,43.99,43.96,43.97,24300.0,35.2902,35.2982,35.2742,35.2822,24300.0
2013-07-10 12:20:00,43.97,43.98,43.94,43.95,26900.0,35.2822,35.2902,35.2581,35.2661,26900.0
2013-07-10 12:25:00,43.95,43.95,43.93,43.94,21500.0,35.2661,35.2661,35.2501,35.2581,21500.0
2013-07-10 12:30:00,43.94,43.98,43.94,43.98,8800.0,35.2581,35.2902,35.2581,35.2902,8800.0
2013-07-10 12:35:00,43.98,44.0,43.98,43.98,49900.0,35.2902,35.3062,35.2902,35.2902,49900.0
2013-07-10 12:40:00,43.99,44.01,43.97,44.01,78400.0,35.2982,35.3143,35.2822,35.3143,78400.0
2013-07-10 12:45:00,44.0,44.03,44.0,44.02,28800.0,35.3062,35.3303,35.3062,35.3223,28800.0
2013-07-10 12:50:00,44.03,44.04,44.02,44.03,79800.0,35.3303,35.3383,35.3223,35.3303,79800.0
2013-07-10 12:55:00,44.02,44.03,44.01,44.02,66400.0,35.3223,35.3303,35.3143,35.3223,66400.0
2013-07-10 13:00:00,44.02,44.03,44.01,44.03,24900.0,35.3223,35.3303,35.3143,35.3303,24900.0
2013-07-10 13:05:00,44.03,44.03,44.0,44.0,25000.0,35.3303,35.3303,35.3062,35.3062,25000.0
2013-07-10 13:10:00,44.01,44.01,44.0,44.0,16900.0,35.3143,35.3143,35.3062,35.3062,16900.0
2013-07-10 13:15:00,44.0,44.01,43.99,44.01,15300.0,35.3062,35.3143,35.2982,35.3143,15300.0
2013-07-10 13:20:00,44.0,44.02,44.0,44.0,28800.0,35.3062,35.3223,35.3062,35.3062,28800.0
2013-07-10 13:25:00,43.99,44.01,43.99,44.0,18700.0,35.2982,35.3143,35.2982,35.3062,18700.0
2013-07-10 13:30:00,44.01,44.03,44.0,44.03,17600.0,35.3143,35.3303,35.3062,35.3303,17600.0
2013-07-10 13:35:00,44.03,44.04,44.0,44.0,34800.0,35.3303,35.3383,35.3062,35.3062,34800.0
2013-07-10 13:40:00,44.0,44.01,43.99,43.99,24200.0,35.3062,35.3143,35.2982,35.2982,24200.0
2013-07-10 13:45:00,43.99,44.03,43.99,44.03,39300.0,35.2982,35.3303,35.2982,35.3303,39300.0
2013-07-10 13:50:00,44.03,44.05,44.02,44.04,59800.0,35.3303,35.3464,35.3223,35.3383,59800.0
2013-07-10 13:55:00,44.03,44.03,44.0,44.01,31900.0,35.3303,35.3303,35.3062,35.3143,31900.0
2013-07-10 14:00:00,44.01,44.24,43.98,44.2,748900.0,35.3143,35.4988,35.2902,35.4667,748900.0
2013-07-10 14:05:00,44.2,44.2,44.08,44.11,423300.0,35.4667,35.4667,35.3704,35.3945,423300.0
2013-07-10 14:10:00,44.11,44.15,44.06,44.13,277600.0,35.3945,35.4266,35.3544,35.4106,277600.0
2013-07-10 14:15:00,44.14,44.2,44.12,44.18,403900.0,35.4186,35.4667,35.4025,35.4507,403900.0
2013-07-10 14:20:00,44.18,44.2,44.12,44.13,185900.0,35.4507,35.4667,35.4025,35.4106,185900.0
2013-07-10 14:25:00,44.13,44.13,44.06,44.07,118300.0,35.4106,35.4106,35.3544,35.3624,118300.0
2013-07-10 14:30:00,44.06,44.1,44.06,44.07,107800.0,35.3544,35.3865,35.3544,35.3624,107800.0
2013-07-10 14:35:00,44.07,44.07,43.98,44.01,390500.0,35.3624,35.3624,35.2902,35.3143,390500.0
2013-07-10 14:40:00,44.01,44.05,44.01,44.04,164100.0,35.3143,35.3464,35.3143,35.3383,164100.0
2013-07-10 14:45:00,44.04,44.04,43.89,43.91,124600.0,35.3383,35.3383,35.218,35.234,124600.0
2013-07-10 14:50:00,43.9,43.98,43.89,43.92,209200.0,35.226,35.2902,35.218,35.2421,209200.0
2013-07-10 14:55:00,43.92,43.95,43.89,43.94,87300.0,35.2421,35.2661,35.218,35.2581,87300.0
2013-07-10 15:00:00,43.94,43.97,43.93,43.95,65800.0,35.2581,35.2822,35.2501,35.2661,65800.0
2013-07-10 15:05:00,43.94,43.95,43.87,43.9,55700.0,35.2581,35.2661,35.2019,35.226,55700.0
2013-07-10 15:10:00,43.89,43.95,43.87,43.9,94500.0,35.218,35.2661,35.2019,35.226,94500.0
2013-07-10 15:15:00,43.91,43.93,43.89,43.92,23300.0,35.234,35.2501,35.218,35.2421,23300.0
2013-07-10 15:20:00,43.92,43.95,43.91,43.93,49400.0,35.2421,35.2661,35.234,35.2501,49400.0
2013-07-10 15:25:00,43.94,44.01,43.94,43.97,97500.0,35.2581,35.3143,35.2581,35.2822,97500.0
2013-07-10 15:30:00,43.97,43.98,43.93,43.95,71100.0,35.2822,35.2902,35.2501,35.2661,71100.0
2013-07-10 15:35:00,43.95,43.95,43.92,43.94,33600.0,35.2661,35.2661,35.2421,35.2581,33600.0
2013-07-10 15:40:00,43.94,44.0,43.94,44.0,136000.0,35.2581,35.3062,35.2581,35.3062,136000.0
2013-07-10 15:45:00,44.01,44.02,44.0,44.01,349000.0,35.3143,35.3223,35.3062,35.3143,349000.0
2013-07-10 15:50:00,44.01,44.02,43.98,44.02,486800.0,35.3143,35.3223,35.2902,35.3223,486800.0
2013-07-10 15:55:00,44.02,44.04,44.0,44.03,652500.0,35.3223,35.3383,35.3062,35.3303,652500.0
2013-07-11 09:30:00,44.69,44.71,44.6,44.62,374200.0,35.8599,35.876,35.7877,35.8037,374200.0
2013-07-11 09:35:00,44.63,44.64,44.57,44.59,113400.0,35.8118,35.8198,35.7636,35.7797,113400.0
2013-07-11 09:40:00,44.6,44.6,44.52,44.54,159200.0,35.7877,35.7877,35.7235,35.7396,159200.0
2013-07-11 09:45:00,44.54,44.55,44.52,44.53,141600.0,35.7396,35.7476,35.7235,35.7315,141600.0
2013-07-11 09:50:00,44.53,44.59,44.53,44.59,138500.0,35.7315,35.7797,35.7315,35.7797,138500.0
2013-07-11 09:55:00,44.59,44.6,44.55,44.56,189900.0,35.7797,35.7877,35.7476,35.7556,189900.0
2013-07-11 10:00:00,44.56,44.57,44.53,44.54,88500.0,35.7556,35.7636,35.7315,35.7396,88500.0
2013-07-11 10:05:00,44.54,44.56,44.53,44.54,68700.0,35.7396,35.7556,35.7315,35.7396,68700.0
2013-07-11 10:10:00,44.55,44.56,44.52,44.56,54400.0,35.7476,35.7556,35.7235,35.7556,54400.0
2013-07-11 10:15:00,44.57,44.59,44.54,44.55,80100.0,35.7636,35.7797,35.7396,35.7476,80100.0
2013-07-11 10:20:00,44.55,44.58,44.54,44.57,107700.0,35.7476,35.7716,35.7396,35.7636,107700.0
2013-07-11 10:25:00,44.57,44.58,44.53,44.56,108300.0,35.7636,35.7716,35.7315,35.7556,108300.0
2013-07-11 10:30:00,44.56,44.57,44.47,44.47,121900.0,35.7556,35.7636,35.6834,35.6834,121900.0
2013-07-11 10:35:00,44.48,44.51,44.48,44.49,30900.0,35.6914,35.7155,35.6914,35.6994,30900.0
2013-07-11 10:40:00,44.49,44.52,44.47,44.51,451200.0,35.6994,35.7235,35.6834,35.7155,451200.0
2013-07-11 10:45:00,44.52,44.55,44.5,44.52,92100.0,35.7235,35.7476,35.7075,35.7235,92100.0
2013-07-11 10:50:00,44.51,44.58,44.51,44.58,114300.0,35.7155,35.7716,35.7155,35.7716,114300.0
2013-07-11 10:55:00,44.57,44.58,44.54,44.55,37400.0,35.7636,35.7716,35.7396,35.7476,37400.0
2013-07-11 11:00:00,44.56,44.58,44.55,44.57,45700.0,35.7556,35.7716,35.7476,35.7636,45700.0
2013-07-11 11:05:00,44.58,44.6,44.56,44.59,85400.0,35.7716,35.7877,35.7556,35.7797,85400.0
2013-07-11 11:10:00,44.6,44.62,44.59,44.61,37700.0,35.7877,35.8037,35.7797,35.7957,37700.0
2013-07-11 11:15:00,44.61,44.61,44.57,44.57,146000.0,35.7957,35.7957,35.7636,35.7636,146000.0
2013-07-11 11:20:00,44.58,44.62,44.57,44.62,89700.0,35.7716,35.8037,35.7636,35.8037,89700.0
2013-07-11 11:25:00,44.61,44.63,44.6,44.62,171800.0,35.7957,35.8118,35.7877,35.8037,171800.0
2013-07-11 11:30:00,44.62,44.63,44.57,44.58,89000.0,35.8037,35.8118,35.7636,35.7716,89000.0
2013-07-11 11:35:00,44.58,44.61,44.58,44.61,446700.0,35.7716,35.7957,35.7716,35.7957,446700.0
2013-07-11 11:40:00,44.61,44.63,44.59,44.62,432000.0,35.7957,35.8118,35.7797,35.8037,432000.0
2013-07-11 11:45:00,44.62,44.64,44.62,44.63,57000.0,35.8037,35.8198,35.8037,35.8118,57000.0
2013-07-11 11:50:00,44.63,44.64,44.63,44.64,97600.0,35.8118,35.8198,35.8118,35.8198,97600.0
2013-07-11 11:55:00,44.64,44.66,44.63,44.66,150600.0,35.8198,35.8358,35.8118,35.8358,150600.0
2013-07-11 12:00:00,44.66,44.66,44.61,44.63,278300.0,35.8358,35.8358,35.7957,35.8118,278300.0
2013-07-11 12:05:00,44.63,44.63,44.58,44.58,52300.0,35.8118,35.8118,35.7716,35.7716,52300.0
2013-07-11 12:10:00,44.58,44.59,44.55,44.55,138300.0,35.7716,35.7797,35.7476,35.7476,138300.0
2013-07-11 12:15:00,44.54,44.56,44.53,44.55,87200.0,35.7396,35.7556,35.7315,35.7476,87200.0
2013-07-11 12:20:00,44.55,44.57,44.54,44.57,144100.0,35.7476,35.7636,35.7396,35.7636,144100.0
2013-07-11 12:25:00,44.57,44.59,44.57,44.58,97300.0,35.7636,35.7797,35.7636,35.7716,97300.0
2013-07-11 12:30:00,44.58,44.59,44.57,44.57,554700.0,35.7716,35.7797,35.7636,35.7636,554700.0
2013-07-11 12:35:00,44.58,44.58,44.56,44.57,73900.0,35.7716,35.7716,35.7556,35.7636,73900.0
2013-07-11 12:40:00,44.56,44.59,44.55,44.58,34800.0,35.7556,35.7797,35.7476,35.7716,34800.0
2013-07-11 12:45:00,44.58,44.58,44.55,44.55,40100.0,35.7716,35.7716,35.7476,35.7476,40100.0
2013-07-11 12:50:00,44.55,44.56,44.55,44.56,17800.0,35.7476,35.7556,35.7476,35.7556,17800.0
2013-07-11 12:55:00,44.55,44.56,44.55,44.56,22700.0,35.7476,35.7556,35.7476,35.7556,22700.0
2013-07-11 13:00:00,44.56,44.58,44.55,44.57,105100.0,35.7556,35.7716,35.7476,35.7636,105100.0
2013-07-11 13:05:00,44.58,44.58,44.56,44.57,75500.0,35.7716,35.7716,35.7556,35.7636,75500.0
2013-07-11 13:10:00,44.56,44.58,44.55,44.57,29700.0,35.7556,35.7716,35.7476,35.7636,29700.0
2013-07-11 13:15:00,44.57,44.57,44.56,44.57,32900.0,35.7636,35.7636,35.7556,35.7636,32900.0
2013-07-11 13:20:00,44.57,44.57,44.55,44.57,45100.0,35.7636,35.7636,35.7476,35.7636,45100.0
2013-07-11 13:25:00,44.57,44.57,44.55,44.57,119400.0,35.7636,35.7636,35.7476,35.7636,119400.0
2013-07-11 13:30:00,44.56,44.57,44.54,44.55,66200.0,35.7556,35.7636,35.7396,35.7476,66200.0
2013-07-11 13:35:00,44.54,44.57,44.54,44.57,179300.0,35.7396,35.7636,35.7396,35.7636,179300.0
2013-07-11 13:40:00,44.57,44.58,44.56,44.57,541300.0,35.7636,35.7716,35.7556,35.7636,541300.0
2013-07-11 13:45:00,44.58,44.59,44.57,44.58,76800.0,35.7716,35.7797,35.7636,35.7716,76800.0
2013-07-11 13:50:00,44.58,44.58,44.54,44.55,44600.0,35.7716,35.7716,35.7396,35.7476,44600.0
2013-07-11 13:55:00,44.55,44.56,44.54,44.55,86300.0,35.7476,35.7556,35.7396,35.7476,86300.0
2013-07-11 14:00:00,44.55,44.58,44.55,44.58,73300.0,35.7476,35.7716,35.7476,35.7716,73300.0
2013-07-11 14:05:00,44.57,44.6,44.56,44.59,130600.0,35.7636,35.7877,35.7556,35.7797,130600.0
2013-07-11 14:10:00,44.59,44.61,44.59,44.59,98100.0,35.7797,35.7957,35.7797,35.7797,98100.0
2013-07-11 14:15:00,44.59,44.62,44.59,44.62,71900.0,35.7797,35.8037,35.7797,35.8037,71900.0
2013-07-11 14:20:00,44.62,44.63,44.61,44.63,86300.0,35.8037,35.8118,35.7957,35.8118,86300.0
2013-07-11 14:25:00,44.62,44.66,44.62,44.66,246400.0,35.8037,35.8358,35.8037,35.8358,246400.0
2013-07-11 14:30:00,44.66,44.72,44.66,44.71,226900.0,35.8358,35.884,35.8358,35.876,226900.0
2013-07-11 14:35:00,44.71,44.71,44.67,44.69,65600.0,35.876,35.876,35.8439,35.8599,65600.0
2013-07-11 14:40:00,44.68,44.7,44.67,44.69,117800.0,35.8519,35.8679,35.8439,35.8599,117800.0
2013-07-11 14:45:00,44.7,44.7,44.68,44.69,60400.0,35.8679,35.8679,35.8519,35.8599,60400.0
2013-07-11 14:50:00,44.69,44.71,44.69,44.71,137000.0,35.8599,35.876,35.8599,35.876,137000.0
2013-07-11 14:55:00,44.7,44.71,44.66,44.68,131400.0,35.8679,35.876,35.8358,35.8519,131400.0
2013-07-11 15:00:00,44.68,44.7,44.67,44.69,131900.0,35.8519,35.8679,35.8439,35.8599,131900.0
2013-07-11 15:05:00,44.69,44.69,44.67,44.69,369800.0,35.8599,35.8599,35.8439,35.8599,369800.0
2013-07-11 15:10:00,44.69,44.7,44.68,44.7,144700.0,35.8599,35.8679,35.8519,35.8679,144700.0
2013-07-11 15:15:00,44.7,44.71,44.69,44.7,222300.0,35.8679,35.876,35.8599,35.8679,222300.0
2013-07-11 15:20:00,44.7,44.73,44.69,44.73,185400.0,35.8679,35.892,35.8599,35.892,185400.0
2013-07-11 15:25:00,44.72,44.73,44.7,44.72,120100.0,35.884,35.892,35.8679,35.884,120100.0
2013-07-11 15:30:00,44.71,44.72,44.67,44.69,432400.0,35.876,35.884,35.8439,35.8599,432400.0
2013-07-11 15:35:00,44.68,44.7,44.68,44.69,249800.0,35.8519,35.8679,35.8519,35.8599,249800.0
2013-07-11 15:40:00,44.69,44.72,44.69,44.72,287700.0,35.8599,35.884,35.8599,35.884,287700.0
2013-07-11 15:45:00,44.72,44.75,44.72,44.73,732600.0,35.884,35.9081,35.884,35.892,732600.0
2013-07-11 15:50:00,44.73,44.74,44.71,44.72,557700.0,35.892,35.9,35.876,35.884,557700.0
2013-07-11 15:55:00,44.73,44.75,44.71,44.71,1296000.0,35.892,35.9081,35.876,35.876,1296000.0
2013-07-12 09:30:00,44.56,44.61,44.54,44.59,162100.0,35.7556,35.7957,35.7396,35.7797,162100.0
2013-07-12 09:35:00,44.59,44.65,44.57,44.62,616300.0,35.7797,35.8278,35.7636,35.8037,616300.0
2013-07-12 09:40:00,44.62,44.62,44.54,44.56,183000.0,35.8037,35.8037,35.7396,35.7556,183000.0
2013-07-12 09:45:00,44.56,44.59,44.55,44.58,185600.0,35.7556,35.7797,35.7476,35.7716,185600.0
2013-07-12 09:50:00,44.58,44.63,44.58,44.61,94800.0,35.7716,35.8118,35.7716,35.7957,94800.0
2013-07-12 09:55:00,44.6,44.6,44.54,44.59,106200.0,35.7877,35.7877,35.7396,35.7797,106200.0
2013-07-12 10:00:00,44.59,44.6,44.53,44.54,62400.0,35.7797,35.7877,35.7315,35.7396,62400.0
2013-07-12 10:05:00,44.55,44.58,44.54,44.54,58200.0,35.7476,35.7716,35.7396,35.7396,58200.0
2013-07-12 10:10:00,44.53,44.58,44.51,44.56,164700.0,35.7315,35.7716,35.7155,35.7556,164700.0
2013-07-12 10:15:00,44.56,44.62,44.56,44.61,363200.0,35.7556,35.8037,35.7556,35.7957,363200.0
2013-07-12 10:20:00,44.61,44.64,44.6,44.62,30400.0,35.7957,35.8198,35.7877,35.8037,30400.0
2013-07-12 10:25:00,44.63,44.65,44.6,44.61,248000.0,35.8118,35.8278,35.7877,35.7957,248000.0
2013-07-12 10:30:00,44.61,44.63,44.6,44.61,74400.0,35.7957,35.8118,35.7877,35.7957,74400.0
2013-07-12 10:35:00,44.61,44.63,44.6,44.62,108900.0,35.7957,35.8118,35.7877,35.8037,108900.0
2013-07-12 10:40:00,44.62,44.66,44.62,44.65,200000.0,35.8037,35.8358,35.8037,35.8278,200000.0
2013-07-12 10:45:00,44.65,44.66,44.61,44.61,39800.0,35.8278,35.8358,35.7957,35.7957,39800.0
2013-07-12 10:50:00,44.62,44.63,44.6,44.62,81500.0,35.8037,35.8118,35.7877,35.8037,81500.0
2013-07-12 10:55:00,44.63,44.64,44.62,44.62,95200.0,35.8118,35.8198,35.8037,35.8037,95200.0
2013-07-12 11:00:00,44.63,44.63,44.59,44.61,285400.0,35.8118,35.8118,35.7797,35.7957,285400.0
2013-07-12 11:05:00,44.61,44.62,44.58,44.58,31900.0,35.7957,35.8037,35.7716,35.7716,31900.0
2013-07-12 11:10:00,44.58,44.6,44.57,44.57,28400.0,35.7716,35.7877,35.7636,35.7636,28400.0
2013-07-12 11:15:00,44.57,44.58,44.55,44.56,35200.0,35.7636,35.7716,35.7476,35.7556,35200.0
2013-07-12 11:20:00,44.56,44.57,44.55,44.57,93000.0,35.7556,35.7636,35.7476,35.7636,93000.0
2013-07-12 11:25:00,44.57,44.57,44.53,44.53,37200.0,35.7636,35.7636,35.7315,35.7315,37200.0
2013-07-12 11:30:00,44.54,44.56,44.54,44.54,45500.0,35.7396,35.7556,35.7396,35.7396,45500.0
2013-07-12 11:35:00,44.54,44.55,44.52,44.54,27800.0,35.7396,35.7476,35.7235,35.7396,27800.0
2013-07-12 11:40:00,44.53,44.55,44.53,44.54,135000.0,35.7315,35.7476,35.7315,35.7396,135000.0
2013-07-12 11:45:00,44.54,44.54,44.52,44.52,63600.0,35.7396,35.7396,35.7235,35.7235,63600.0
2013-07-12 11:50:00,44.53,44.53,44.5,44.5,33200.0,35.7315,35.7315,35.7075,35.7075,33200.0
2013-07-12 11:55:00,44.51,44.53,44.49,44.52,96900.0,35.7155,35.7315,35.6994,35.7235,96900.0
2013-07-12 12:00:00,44.52,44.53,44.51,44.53,16600.0,35.7235,35.7315,35.7155,35.7315,16600.0
2013-07-12 12:05:00,44.53,44.54,44.52,44.54,54800.0,35.7315,35.7396,35.7235,35.7396,54800.0
2013-07-12 12:10:00,44.54,44.54,44.51,44.51,37500.0,35.7396,35.7396,35.7155,35.7155,37500.0
2013-07-12 12:15:00,44.52,44.52,44.43,44.44,59700.0,35.7235,35.7235,35.6513,35.6593,59700.0
2013-07-12 12:20:00,44.43,44.44,44.38,44.39,104300.0,35.6513,35.6593,35.6112,35.6192,104300.0
2013-07-12 12:25:00,44.39,44.39,44.29,44.29,377000.0,35.6192,35.6192,35.5389,35.5389,377000.0
2013-07-12 12:30:00,44.29,44.34,44.29,44.3,505700.0,35.5389,35.5791,35.5389,35.547,505700.0
2013-07-12 12:35:00,44.3,44.3,44.25,44.29,214200.0,35.547,35.547,35.5069,35.5389,214200.0
2013-07-12 12:40:00,44.29,44.32,44.28,44.3,709000.0,35.5389,35.563,35.5309,35.547,709000.0
2013-07-12 12:45:00,44.3,44.3,44.26,44.26,246200.0,35.547,35.547,35.5149,35.5149,246200.0
2013-07-12 12:50:00,44.27,44.33,44.26,44.27,428800.0,35.5229,35.571,35.5149,35.5229,428800.0
2013-07-12 12:55:00,44.26,44.27,44.24,44.25,42500.0,35.5149,35.5229,35.4988,35.5069,42500.0
2013-07-12 13:00:00,44.25,44.27,44.22,44.24,164700.0,35.5069,35.5229,35.4828,35.4988,164700.0
2013-07-12 13:05:00,44.25,44.29,44.25,44.27,272400.0,35.5069,35.5389,35.5069,35.5229,272400.0
2013-07-12 13:10:00,44.28,44.29,44.25,44.27,336200.0,35.5309,35.5389,35.5069,35.5229,336200.0
2013-07-12 13:15:00,44.27,44.39,44.27,44.39,323100.0,35.5229,35.6192,35.5229,35.6192,323100.0
2013-07-12 13:20:00,44.38,44.41,44.34,44.39,82600.0,35.6112,35.6352,35.5791,35.6192,82600.0
2013-07-12 13:25:00,44.38,44.39,44.35,44.35,39100.0,35.6112,35.6192,35.5871,35.5871,39100.0
2013-07-12 13:30:00,44.35,44.36,44.32,44.33,71100.0,35.5871,35.5951,35.563,35.571,71100.0
2013-07-12 13:35:00,44.33,44.35,44.32,44.35,53600.0,35.571,35.5871,35.563,35.5871,53600.0
2013-07-12 13:40:00,44.34,44.38,44.34,44.36,24400.0,35.5791,35.6112,35.5791,35.5951,24400.0
2013-07-12 13:45:00,44.37,44.42,44.37,44.42,260600.0,35.6031,35.6433,35.6031,35.6433,260600.0
2013-07-12 13:50:00,44.41,44.47,44.41,44.45,181900.0,35.6352,35.6834,35.6352,35.6673,181900.0
2013-07-12 13:55:00,44.45,44.46,44.42,44.42,152800.0,35.6673,35.6754,35.6433,35.6433,152800.0
2013-07-12 14:00:00,44.43,44.43,44.41,44.41,31600.0,35.6513,35.6513,35.6352,35.6352,31600.0
2013-07-12 14:05:00,44.4,44.41,44.34,44.34,72200.0,35.6272,35.6352,35.5791,35.5791,72200.0
2013-07-12 14:10:00,44.34,44.34,44.29,44.32,56200.0,35.5791,35.5791,35.5389,35.563,56200.0
2013-07-12 14:15:00,44.31,44.37,44.31,44.36,40700.0,35.555,35.6031,35.555,35.5951,40700.0
2013-07-12 14:20:00,44.36,44.37,44.35,44.37,23700.0,35.5951,35.6031,35.5871,35.6031,23700.0
2013-07-12 14:25:00,44.36,44.36,44.31,44.34,258000.0,35.5951,35.5951,35.555,35.5791,258000.0
2013-07-12 14:30:00,44.34,44.34,44.32,44.32,23000.0,35.5791,35.5791,35.563,35.563,23000.0
2013-07-12 14:35:00,44.32,44.33,44.31,44.33,39800.0,35.563,35.571,35.555,35.571,39800.0
2013-07-12 14:40:00,44.33,44.34,44.32,44.33,71200.0,35.571,35.5791,35.563,35.571,71200.0
2013-07-12 14:45:00,44.34,44.37,44.34,44.35,29500.0,35.5791,35.6031,35.5791,35.5871,29500.0
2013-07-12 14:50:00,44.36,44.38,44.35,44.36,21900.0,35.5951,35.6112,35.5871,35.5951,21900.0
2013-07-12 14:55:00,44.37,44.37,44.35,44.36,14300.0,35.6031,35.6031,35.5871,35.5951,14300.0
2013-07-12 15:00:00,44.37,44.37,44.35,44.36,155600.0,35.6031,35.6031,35.5871,35.5951,155600.0
2013-07-12 15:05:00,44.35,44.36,44.34,44.36,17000.0,35.5871,35.5951,35.5791,35.5951,17000.0
2013-07-12 15:10:00,44.36,44.38,44.36,44.37,20700.0,35.5951,35.6112,35.5951,35.6031,20700.0
2013-07-12 15:15:00,44.37,44.37,44.35,44.36,67900.0,35.6031,35.6031,35.5871,35.5951,67900.0
2013-07-12 15:20:00,44.36,44.36,44.33,44.33,44500.0,35.5951,35.5951,35.571,35.571,44500.0
2013-07-12 15:25:00,44.33,44.35,44.33,44.35,45100.0,35.571,35.5871,35.571,35.5871,45100.0
2013-07-12 15:30:00,44.35,44.35,44.33,44.34,30000.0,35.5871,35.5871,35.571,35.5791,30000.0
2013-07-12 15:35:00,44.35,44.37,44.34,44.37,118800.0,35.5871,35.6031,35.5791,35.6031,118800.0
2013-07-12 15:40:00,44.37,44.39,44.36,44.38,92800.0,35.6031,35.6192,35.5951,35.6112,92800.0
2013-07-12 15:45:00,44.39,44.45,44.39,44.43,156900.0,35.6192,35.6673,35.6192,35.6513,156900.0
2013-07-12 15:50:00,44.43,44.46,44.42,44.46,439400.0,35.6513,35.6754,35.6433,35.6754,439400.0
2013-07-12 15:55:00,44.46,44.49,44.44,44.44,488300.0,35.6754,35.6994,35.6593,35.6593,488300.0
2013-07-15 09:30:00,44.58,44.6,44.54,44.6,116600.0,35.7716,35.7877,35.7396,35.7877,116600.0
2013-07-15 09:35:00,44.6,44.61,44.55,44.56,102600.0,35.7877,35.7957,35.7476,35.7556,102600.0
2013-07-15 09:40:00,44.56,44.6,44.51,44.54,118800.0,35.7556,35.7877,35.7155,35.7396,118800.0
2013-07-15 09:45:00,44.53,44.57,44.52,44.55,61200.0,35.7315,35.7636,35.7235,35.7476,61200.0
2013-07-15 09:50:00,44.57,44.62,44.57,44.59,101700.0,35.7636,35.8037,35.7636,35.7797,101700.0
2013-07-15 09:55:00,44.59,44.61,44.58,44.61,58400.0,35.7797,35.7957,35.7716,35.7957,58400.0
2013-07-15 10:00:00,44.61,44.62,44.58,44.6,58300.0,35.7957,35.8037,35.7716,35.7877,58300.0
2013-07-15 10:05:00,44.6,44.64,44.6,44.62,62000.0,35.7877,35.8198,35.7877,35.8037,62000.0
2013-07-15 10:10:00,44.62,44.64,44.59,44.6,138500.0,35.8037,35.8198,35.7797,35.7877,138500.0
2013-07-15 10:15:00,44.6,44.64,44.6,44.63,233100.0,35.7877,35.8198,35.7877,35.8118,233100.0
2013-07-15 10:20:00,44.64,44.64,44.61,44.64,75300.0,35.8198,35.8198,35.7957,35.8198,75300.0
2013-07-15 10:25:00,44.64,44.64,44.61,44.61,30900.0,35.8198,35.8198,35.7957,35.7957,30900.0
2013-07-15 10:30:00,44.62,44.62,44.58,44.59,45600.0,35.8037,35.8037,35.7716,35.7797,45600.0
2013-07-15 10:35:00,44.58,44.6,44.57,44.59,137800.0,35.7716,35.7877,35.7636,35.7797,137800.0
2013-07-15 10:40:00,44.59,44.6,44.58,44.6,28700.0,35.7797,35.7877,35.7716,35.7877,28700.0
2013-07-15 10:45:00,44.59,44.6,44.58,44.58,43700.0,35.7797,35.7877,35.7716,35.7716,43700.0
2013-07-15 10:50:00,44.58,44.6,44.58,44.59,18600.0,35.7716,35.7877,35.7716,35.7797,18600.0
2013-07-15 10:55:00,44.59,44.6,44.58,44.59,80600.0,35.7797,35.7877,35.7716,35.7797,80600.0
2013-07-15 11:00:00,44.59,44.59,44.57,44.58,154000.0,35.7797,35.7797,35.7636,35.7716,154000.0
2013-07-15 11:05:00,44.58,44.58,44.57,44.58,287600.0,35.7716,35.7716,35.7636,35.7716,287600.0
2013-07-15 11:10:00,44.58,44.6,44.57,44.6,28700.0,35.7716,35.7877,35.7636,35.7877,28700.0
2013-07-15 11:15:00,44.59,44.6,44.58,44.59,91000.0,35.7797,35.7877,35.7716,35.7797,91000.0
2013-07-15 11:20:00,44.59,44.61,44.58,44.6,82900.0,35.7797,35.7957,35.7716,35.7877,82900.0
2013-07-15 11:25:00,44.59,44.62,44.59,44.61,95700.0,35.7797,35.8037,35.7797,35.7957,95700.0
2013-07-15 11:30:00,44.62,44.63,44.61,44.63,101500.0,35.8037,35.8118,35.7957,35.8118,101500.0
2013-07-15 11:35:00,44.63,44.64,44.62,44.63,67100.0,35.8118,35.8198,35.8037,35.8118,67100.0
2013-07-15 11:40:00,44.62,44.64,44.62,44.62,118600.0,35.8037,35.8198,35.8037,35.8037,118600.0
2013-07-15 11:45:00,44.62,44.62,44.59,44.59,43200.0,35.8037,35.8037,35.7797,35.7797,43200.0
2013-07-15 11:50:00,44.59,44.6,44.58,44.6,58800.0,35.7797,35.7877,35.7716,35.7877,58800.0
2013-07-15 11:55:00,44.6,44.61,44.58,44.58,55000.0,35.7877,35.7957,35.7716,35.7716,55000.0
2013-07-15 12:00:00,44.59,44.61,44.58,44.61,86300.0,35.7797,35.7957,35.7716,35.7957,86300.0
2013-07-15 12:05:00,44.6,44.61,44.59,44.6,26500.0,35.7877,35.7957,35.7797,35.7877,26500.0
2013-07-15 12:10:00,44.61,44.61,44.59,44.6,56000.0,35.7957,35.7957,35.7797,35.7877,56000.0
2013-07-15 12:15:00,44.6,44.62,44.6,44.62,37800.0,35.7877,35.8037,35.7877,35.8037,37800.0
2013-07-15 12:20:00,44.62,44.63,44.61,44.62,65900.0,35.8037,35.8118,35.7957,35.8037,65900.0
2013-07-15 12:25:00,44.62,44.64,44.62,44.64,20400.0,35.8037,35.8198,35.8037,35.8198,20400.0
2013-07-15 12:30:00,44.64,44.64,44.62,44.62,14500.0,35.8198,35.8198,35.8037,35.8037,14500.0
2013-07-15 12:35:00,44.63,44.63,44.61,44.62,17000.0,35.8118,35.8118,35.7957,35.8037,17000.0
2013-07-15 12:40:00,44.62,44.63,44.61,44.62,43400.0,35.8037,35.8118,35.7957,35.8037,43400.0
2013-07-15 12:45:00,44.62,44.63,44.6,44.62,81800.0,35.8037,35.8118,35.7877,35.8037,81800.0
2013-07-15 12:50:00,44.62,44.62,44.59,44.6,50500.0,35.8037,35.8037,35.7797,35.7877,50500.0
2013-07-15 12:55:00,44.6,44.61,44.59,44.59,71200.0,35.7877,35.7957,35.7797,35.7797,71200.0
2013-07-15 13:00:00,44.59,44.59,44.56,44.56,44300.0,35.7797,35.7797,35.7556,35.7556,44300.0
2013-07-15 13:05:00,44.56,44.58,44.56,44.58,31600.0,35.7556,35.7716,35.7556,35.7716,31600.0
2013-07-15 13:10:00,44.58,44.58,44.57,44.57,57300.0,35.7716,35.7716,35.7636,35.7636,57300.0
2013-07-15 13:15:00,44.57,44.58,44.57,44.58,37100.0,35.7636,35.7716,35.7636,35.7716,37100.0
2013-07-15 13:20:00,44.58,44.6,44.58,44.6,88500.0,35.7716,35.7877,35.7716,35.7877,88500.0
2013-07-15 13:25:00,44.6,44.62,44.6,44.62,69900.0,35.7877,35.8037,35.7877,35.8037,69900.0
2013-07-15 13:30:00,44.61,44.62,44.6,44.6,47900.0,35.7957,35.8037,35.7877,35.7877,47900.0
2013-07-15 13:35:00,44.6,44.61,44.59,44.59,64900.0,35.7877,35.7957,35.7797,35.7797,64900.0
2013-07-15 13:40:00,44.59,44.61,44.59,44.61,25800.0,35.7797,35.7957,35.7797,35.7957,25800.0
2013-07-15 13:45:00,44.61,44.62,44.61,44.62,31500.0,35.7957,35.8037,35.7957,35.8037,31500.0
2013-07-15 13:50:00,44.62,44.63,44.62,44.63,116600.0,35.8037,35.8118,35.8037,35.8118,116600.0
2013-07-15 13:55:00,44.63,44.64,44.62,44.63,76900.0,35.8118,35.8198,35.8037,35.8118,76900.0
2013-07-15 14:00:00,44.63,44.63,44.62,44.63,34600.0,35.8118,35.8118,35.8037,35.8118,34600.0
2013-07-15 14:05:00,44.63,44.63,44.61,44.62,44800.0,35.8118,35.8118,35.7957,35.8037,44800.0
2013-07-15 14:10:00,44.62,44.64,44.61,44.63,184900.0,35.8037,35.8198,35.7957,35.8118,184900.0
2013-07-15 14:15:00,44.63,44.66,44.63,44.66,72400.0,35.8118,35.8358,35.8118,35.8358,72400.0
2013-07-15 14:20:00,44.66,44.66,44.65,44.65,50900.0,35.8358,35.8358,35.8278,35.8278,50900.0
2013-07-15 14:25:00,44.66,44.67,44.65,44.66,133400.0,35.8358,35.8439,35.8278,35.8358,133400.0
2013-07-15 14:30:00,44.66,44.66,44.64,44.64,133000.0,35.8358,35.8358,35.8198,35.8198,133000.0
2013-07-15 14:35:00,44.64,44.65,44.63,44.63,103900.0,35.8198,35.8278,35.8118,35.8118,103900.0
2013-07-15 14:40:00,44.63,44.66,44.63,44.66,117000.0,35.8118,35.8358,35.8118,35.8358,117000.0
2013-07-15 14:45:00,44.66,44.68,44.65,44.68,500500.0,35.8358,35.8519,35.8278,35.8519,500500.0
2013-07-15 14:50:00,44.68,44.69,44.66,44.66,516500.0,35.8519,35.8599,35.8358,35.8358,516500.0
2013-07-15 14:55:00,44.66,44.68,44.66,44.67,257100.0,35.8358,35.8519,35.8358,35.8439,257100.0
2013-07-15 15:00:00,44.67,44.68,44.66,44.68,61200.0,35.8439,35.8519,35.8358,35.8519,61200.0
2013-07-15 15:05:00,44.68,44.68,44.67,44.68,79300.0,35.8519,35.8519,35.8439,35.8519,79300.0
2013-07-15 15:10:00,44.67,44.68,44.65,44.65,110100.0,35.8439,35.8519,35.8278,35.8278,110100.0
2013-07-15 15:15:00,44.65,44.66,44.65,44.66,48300.0,35.8278,35.8358,35.8278,35.8358,48300.0
2013-07-15 15:20:00,44.66,44.67,44.66,44.66,142400.0,35.8358,35.8439,35.8358,35.8358,142400.0
2013-07-15 15:25:00,44.66,44.67,44.63,44.63,113300.0,35.8358,35.8439,35.8118,35.8118,113300.0
2013-07-15 15:30:00,44.63,44.64,44.62,44.64,140600.0,35.8118,35.8198,35.8037,35.8198,140600.0
2013-07-15 15:35:00,44.63,44.64,44.63,44.64,84400.0,35.8118,35.8198,35.8118,35.8198,84400.0
2013-07-15 15:40:00,44.64,44.64,44.63,44.64,72800.0,35.8198,35.8198,35.8118,35.8198,72800.0
2013-07-15 15:45:00,44.63,44.64,44.6,44.62,249400.0,35.8118,35.8198,35.7877,35.8037,249400.0
2013-07-15 15:50:00,44.62,44.64,44.61,44.62,244700.0,35.8037,35.8198,35.7957,35.8037,244700.0
2013-07-15 15:55:00,44.62,44.62,44.6,44.62,504400.0,35.8037,35.8037,35.7877,35.8037,504400.0
2013-07-16 09:30:00,44.68,44.74,44.61,44.69,55500.0,35.8519,35.9,35.7957,35.8599,55500.0
2013-07-16 09:35:00,44.69,44.7,44.61,44.63,86000.0,35.8599,35.8679,35.7957,35.8118,86000.0
2013-07-16 09:40:00,44.62,44.63,44.59,44.6,55900.0,35.8037,35.8118,35.7797,35.7877,55900.0
2013-07-16 09:45:00,44.6,44.61,44.57,44.57,99000.0,35.7877,35.7957,35.7636,35.7636,99000.0
2013-07-16 09:50:00,44.58,44.59,44.56,44.57,15700.0,35.7716,35.7797,35.7556,35.7636,15700.0
2013-07-16 09:55:00,44.56,44.59,44.56,44.56,42200.0,35.7556,35.7797,35.7556,35.7556,42200.0
2013-07-16 10:00:00,44.57,44.65,44.55,44.64,188300.0,35.7636,35.8278,35.7476,35.8198,188300.0
2013-07-16 10:05:00,44.64,44.65,44.63,44.63,179500.0,35.8198,35.8278,35.8118,35.8118,179500.0
2013-07-16 10:10:00,44.63,44.63,44.6,44.61,49300.0,35.8118,35.8118,35.7877,35.7957,49300.0
2013-07-16 10:15:00,44.61,44.61,44.58,44.61,42300.0,35.7957,35.7957,35.7716,35.7957,42300.0
2013-07-16 10:20:00,44.61,44.62,44.58,44.61,64700.0,35.7957,35.8037,35.7716,35.7957,64700.0
2013-07-16 10:25:00,44.62,44.62,44.58,44.58,22700.0,35.8037,35.8037,35.7716,35.7716,22700.0
2013-07-16 10:30:00,44.59,44.59,44.56,44.57,35400.0,35.7797,35.7797,35.7556,35.7636,35400.0
2013-07-16 10:35:00,44.58,44.6,44.57,44.59,75700.0,35.7716,35.7877,35.7636,35.7797,75700.0
2013-07-16 10:40:00,44.59,44.6,44.59,44.6,30000.0,35.7797,35.7877,35.7797,35.7877,30000.0
2013-07-16 10:45:00,44.6,44.6,44.56,44.57,30000.0,35.7877,35.7877,35.7556,35.7636,30000.0
2013-07-16 10:50:00,44.57,44.58,44.55,44.55,37500.0,35.7636,35.7716,35.7476,35.7476,37500.0
2013-07-16 10:55:00,44.55,44.56,44.54,44.54,25700.0,35.7476,35.7556,35.7396,35.7396,25700.0
2013-07-16 11:00:00,44.55,44.56,44.51,44.51,157700.0,35.7476,35.7556,35.7155,35.7155,157700.0
2013-07-16 11:05:00,44.51,44.53,44.49,44.49,435600.0,35.7155,35.7315,35.6994,35.6994,435600.0
2013-07-16 11:10:00,44.5,44.51,44.48,44.49,80800.0,35.7075,35.7155,35.6914,35.6994,80800.0
2013-07-16 11:15:00,44.48,44.49,44.46,44.48,45700.0,35.6914,35.6994,35.6754,35.6914,45700.0
2013-07-16 11:20:00,44.48,44.48,44.44,44.44,154800.0,35.6914,35.6914,35.6593,35.6593,154800.0
2013-07-16 11:25:00,44.44,44.46,44.44,44.44,38500.0,35.6593,35.6754,35.6593,35.6593,38500.0
2013-07-16 11:30:00,44.45,44.45,44.41,44.41,139400.0,35.6673,35.6673,35.6352,35.6352,139400.0
2013-07-16 11:35:00,44.4,44.43,44.39,44.41,360900.0,35.6272,35.6513,35.6192,35.6352,360900.0
2013-07-16 11:40:00,44.42,44.42,44.39,44.4,216400.0,35.6433,35.6433,35.6192,35.6272,216400.0
2013-07-16 11:45:00,44.4,44.41,44.38,44.38,122100.0,35.6272,35.6352,35.6112,35.6112,122100.0
2013-07-16 11:50:00,44.39,44.41,44.39,44.4,42000.0,35.6192,35.6352,35.6192,35.6272,42000.0
2013-07-16 11:55:00,44.41,44.41,44.39,44.41,28700.0,35.6352,35.6352,35.6192,35.6352,28700.0
2013-07-16 12:00:00,44.41,44.41,44.38,44.39,61200.0,35.6352,35.6352,35.6112,35.6192,61200.0
2013-07-16 12:05:00,44.4,44.42,44.39,44.4,29000.0,35.6272,35.6433,35.6192,35.6272,29000.0
2013-07-16 12:10:00,44.41,44.42,44.4,44.41,14600.0,35.6352,35.6433,35.6272,35.6352,14600.0
2013-07-16 12:15:00,44.41,44.45,44.41,44.45,52300.0,35.6352,35.6673,35.6352,35.6673,52300.0
2013-07-16 12:20:00,44.45,44.45,44.43,44.45,24800.0,35.6673,35.6673,35.6513,35.6673,24800.0
2013-07-16 12:25:00,44.45,44.45,44.43,44.44,20300.0,35.6673,35.6673,35.6513,35.6593,20300.0
2013-07-16 12:30:00,44.45,44.45,44.43,44.44,135400.0,35.6673,35.6673,35.6513,35.6593,135400.0
2013-07-16 12:35:00,44.44,44.44,44.42,44.42,24300.0,35.6593,35.6593,35.6433,35.6433,24300.0
2013-07-16 12:40:00,44.43,44.43,44.4,44.4,24900.0,35.6513,35.6513,35.6272,35.6272,24900.0
2013-07-16 12:45:00,44.41,44.41,44.37,44.37,67200.0,35.6352,35.6352,35.6031,35.6031,67200.0
2013-07-16 12:50:00,44.38,44.39,44.37,44.37,58000.0,35.6112,35.6192,35.6031,35.6031,58000.0
2013-07-16 12:55:00,44.37,44.38,44.37,44.37,14900.0,35.6031,35.6112,35.6031,35.6031,14900.0
2013-07-16 13:00:00,44.38,44.38,44.35,44.36,37400.0,35.6112,35.6112,35.5871,35.5951,37400.0
2013-07-16 13:05:00,44.37,44.38,44.36,44.38,68500.0,35.6031,35.6112,35.5951,35.6112,68500.0
2013-07-16 13:10:00,44.38,44.38,44.34,44.34,55300.0,35.6112,35.6112,35.5791,35.5791,55300.0
2013-07-16 13:15:00,44.34,44.35,44.32,44.34,33400.0,35.5791,35.5871,35.563,35.5791,33400.0
2013-07-16 13:20:00,44.34,44.35,44.33,44.34,26000.0,35.5791,35.5871,35.571,35.5791,26000.0
2013-07-16 13:25:00,44.35,44.35,44.32,44.33,148200.0,35.5871,35.5871,35.563,35.571,148200.0
2013-07-16 13:30:00,44.32,44.36,44.31,44.36,187100.0,35.563,35.5951,35.555,35.5951,187100.0
2013-07-16 13:35:00,44.36,44.36,44.33,44.34,55100.0,35.5951,35.5951,35.571,35.5791,55100.0
2013-07-16 13:40:00,44.35,44.38,44.34,44.38,59000.0,35.5871,35.6112,35.5791,35.6112,59000.0
2013-07-16 13:45:00,44.37,44.38,44.36,44.37,42900.0,35.6031,35.6112,35.5951,35.6031,42900.0
2013-07-16 13:50:00,44.36,44.38,44.35,44.38,52100.0,35.5951,35.6112,35.5871,35.6112,52100.0
2013-07-16 13:55:00,44.37,44.39,44.37,44.39,79600.0,35.6031,35.6192,35.6031,35.6192,79600.0
2013-07-16 14:00:00,44.39,44.4,44.38,44.4,45800.0,35.6192,35.6272,35.6112,35.6272,45800.0
2013-07-16 14:05:00,44.4,44.41,44.4,44.41,24400.0,35.6272,35.6352,35.6272,35.6352,24400.0
2013-07-16 14:10:00,44.41,44.47,44.4,44.45,127200.0,35.6352,35.6834,35.6272,35.6673,127200.0
2013-07-16 14:15:00,44.45,44.46,44.43,44.43,44800.0,35.6673,35.6754,35.6513,35.6513,44800.0
2013-07-16 14:20:00,44.43,44.44,44.41,44.41,23500.0,35.6513,35.6593,35.6352,35.6352,23500.0
2013-07-16 14:25:00,44.41,44.43,44.41,44.42,61900.0,35.6352,35.6513,35.6352,35.6433,61900.0
2013-07-16 14:30:00,44.43,44.44,44.42,44.42,31700.0,35.6513,35.6593,35.6433,35.6433,31700.0
2013-07-16 14:35:00,44.43,44.43,44.41,44.43,50500.0,35.6513,35.6513,35.6352,35.6513,50500.0
2013-07-16 14:40:00,44.42,44.44,44.42,44.43,10200.0,35.6433,35.6593,35.6433,35.6513,10200.0
2013-07-16 14:45:00,44.44,44.45,44.42,44.43,37600.0,35.6593,35.6673,35.6433,35.6513,37600.0
2013-07-16 14:50:00,44.43,44.44,44.41,44.42,38600.0,35.6513,35.6593,35.6352,35.6433,38600.0
2013-07-16 14:55:00,44.42,44.43,44.39,44.39,23200.0,35.6433,35.6513,35.6192,35.6192,23200.0
2013-07-16 15:00:00,44.39,44.39,44.35,44.37,83400.0,35.6192,35.6192,35.5871,35.6031,83400.0
2013-07-16 15:05:00,44.36,44.37,44.35,44.35,30300.0,35.5951,35.6031,35.5871,35.5871,30300.0
2013-07-16 15:10:00,44.34,44.37,44.34,44.35,27100.0,35.5791,35.6031,35.5791,35.5871,27100.0
2013-07-16 15:15:00,44.36,44.36,44.32,44.35,41200.0,35.5951,35.5951,35.563,35.5871,41200.0
2013-07-16 15:20:00,44.34,44.37,44.33,44.36,30600.0,35.5791,35.6031,35.571,35.5951,30600.0
2013-07-16 15:25:00,44.36,44.37,44.35,44.37,38200.0,35.5951,35.6031,35.5871,35.6031,38200.0
2013-07-16 15:30:00,44.37,44.39,44.36,44.36,97300.0,35.6031,35.6192,35.5951,35.5951,97300.0
2013-07-16 15:35:00,44.36,44.38,44.36,44.37,38400.0,35.5951,35.6112,35.5951,35.6031,38400.0
2013-07-16 15:40:00,44.37,44.37,44.36,44.37,45900.0,35.6031,35.6031,35.5951,35.6031,45900.0
2013-07-16 15:45:00,44.37,44.41,44.36,44.39,245400.0,35.6031,35.6352,35.5951,35.6192,245400.0
2013-07-16 15:50:00,44.39,44.4,44.37,44.38,95500.0,35.6192,35.6272,35.6031,35.6112,95500.0
2013-07-16 15:55:00,44.38,44.39,44.36,44.38,498300.0,35.6112,35.6192,35.5951,35.6112,498300.0
2013-07-17 09:30:00,44.59,44.64,44.59,44.64,108300.0,35.7797,35.8198,35.7797,35.8198,108300.0
2013-07-17 09:35:00,44.64,44.67,44.58,44.61,117400.0,35.8198,35.8439,35.7716,35.7957,117400.0
2013-07-17 09:40:00,44.6,44.64,44.58,44.58,74000.0,35.7877,35.8198,35.7716,35.7716,74000.0
2013-07-17 09:45:00,44.58,44.58,44.5,44.52,164500.0,35.7716,35.7716,35.7075,35.7235,164500.0
2013-07-17 09:50:00,44.52,44.54,44.49,44.54,216400.0,35.7235,35.7396,35.6994,35.7396,216400.0
2013-07-17 09:55:00,44.55,44.58,44.53,44.57,151400.0,35.7476,35.7716,35.7315,35.7636,151400.0
2013-07-17 10:00:00,44.57,44.6,44.56,44.56,193400.0,35.7636,35.7877,35.7556,35.7556,193400.0
2013-07-17 10:05:00,44.56,44.61,44.55,44.57,141800.0,35.7556,35.7957,35.7476,35.7636,141800.0
2013-07-17 10:10:00,44.58,44.62,44.58,44.6,51900.0,35.7716,35.8037,35.7716,35.7877,51900.0
2013-07-17 10:15:00,44.6,44.65,44.6,44.63,288800.0,35.7877,35.8278,35.7877,35.8118,288800.0
2013-07-17 10:20:00,44.63,44.63,44.62,44.62,132800.0,35.8118,35.8118,35.8037,35.8037,132800.0
2013-07-17 10:25:00,44.63,44.65,44.62,44.65,93600.0,35.8118,35.8278,35.8037,35.8278,93600.0
2013-07-17 10:30:00,44.65,44.65,44.6,44.62,172100.0,35.8278,35.8278,35.7877,35.8037,172100.0
2013-07-17 10:35:00,44.62,44.69,44.62,44.63,107900.0,35.8037,35.8599,35.8037,35.8118,107900.0
2013-07-17 10:40:00,44.62,44.62,44.56,44.58,105400.0,35.8037,35.8037,35.7556,35.7716,105400.0
2013-07-17 10:45:00,44.58,44.58,44.51,44.54,76600.0,35.7716,35.7716,35.7155,35.7396,76600.0
2013-07-17 10:50:00,44.55,44.55,44.52,44.54,31900.0,35.7476,35.7476,35.7235,35.7396,31900.0
2013-07-17 10:55:00,44.53,44.59,44.53,44.58,54300.0,35.7315,35.7797,35.7315,35.7716,54300.0
2013-07-17 11:00:00,44.59,44.62,44.58,44.59,55900.0,35.7797,35.8037,35.7716,35.7797,55900.0
2013-07-17 11:05:00,44.59,44.61,44.57,44.6,89300.0,35.7797,35.7957,35.7636,35.7877,89300.0
2013-07-17 11:10:00,44.59,44.6,44.57,44.59,41000.0,35.7797,35.7877,35.7636,35.7797,41000.0
2013-07-17 11:15:00,44.58,44.62,44.58,44.59,60600.0,35.7716,35.8037,35.7716,35.7797,60600.0
2013-07-17 11:20:00,44.58,44.59,44.54,44.54,244400.0,35.7716,35.7797,35.7396,35.7396,244400.0
2013-07-17 11:25:00,44.54,44.54,44.49,44.5,47500.0,35.7396,35.7396,35.6994,35.7075,47500.0
2013-07-17 11:30:00,44.5,44.52,44.5,44.51,18800.0,35.7075,35.7235,35.7075,35.7155,18800.0
2013-07-17 11:35:00,44.51,44.51,44.46,44.5,58900.0,35.7155,35.7155,35.6754,35.7075,58900.0
2013-07-17 11:40:00,44.5,44.5,44.48,44.49,145400.0,35.7075,35.7075,35.6914,35.6994,145400.0
2013-07-17 11:45:00,44.49,44.5,44.47,44.48,156300.0,35.6994,35.7075,35.6834,35.6914,156300.0
2013-07-17 11:50:00,44.48,44.48,44.42,44.44,44800.0,35.6914,35.6914,35.6433,35.6593,44800.0
2013-07-17 11:55:00,44.44,44.45,44.42,44.42,36200.0,35.6593,35.6673,35.6433,35.6433,36200.0
2013-07-17 12:00:00,44.43,44.48,44.43,44.47,36700.0,35.6513,35.6914,35.6513,35.6834,36700.0
2013-07-17 12:05:00,44.48,44.48,44.47,44.48,26300.0,35.6914,35.6914,35.6834,35.6914,26300.0
2013-07-17 12:10:00,44.48,44.53,44.48,44.52,51700.0,35.6914,35.7315,35.6914,35.7235,51700.0
2013-07-17 12:15:00,44.52,44.55,44.51,44.53,50900.0,35.7235,35.7476,35.7155,35.7315,50900.0
2013-07-17 12:20:00,44.53,44.54,44.51,44.51,32200.0,35.7315,35.7396,35.7155,35.7155,32200.0
2013-07-17 12:25:00,44.51,44.53,44.44,44.45,204100.0,35.7155,35.7315,35.6593,35.6673,204100.0
2013-07-17 12:30:00,44.45,44.48,44.45,44.48,149100.0,35.6673,35.6914,35.6673,35.6914,149100.0
2013-07-17 12:35:00,44.46,44.47,44.42,44.43,452300.0,35.6754,35.6834,35.6433,35.6513,452300.0
2013-07-17 12:40:00,44.44,44.49,44.43,44.48,130000.0,35.6593,35.6994,35.6513,35.6914,130000.0
2013-07-17 12:45:00,44.48,44.5,44.47,44.5,18600.0,35.6914,35.7075,35.6834,35.7075,18600.0
2013-07-17 12:50:00,44.5,44.5,44.47,44.48,26300.0,35.7075,35.7075,35.6834,35.6914,26300.0
2013-07-17 12:55:00,44.47,44.49,44.45,44.48,26100.0,35.6834,35.6994,35.6673,35.6914,26100.0
2013-07-17 13:00:00,44.48,44.51,44.48,44.5,319800.0,35.6914,35.7155,35.6914,35.7075,319800.0
2013-07-17 13:05:00,44.51,44.51,44.49,44.5,30400.0,35.7155,35.7155,35.6994,35.7075,30400.0
2013-07-17 13:10:00,44.5,44.5,44.49,44.49,16100.0,35.7075,35.7075,35.6994,35.6994,16100.0
2013-07-17 13:15:00,44.49,44.5,44.48,44.5,35700.0,35.6994,35.7075,35.6914,35.7075,35700.0
2013-07-17 13:20:00,44.5,44.51,44.48,44.49,52200.0,35.7075,35.7155,35.6914,35.6994,52200.0
2013-07-17 13:25:00,44.49,44.49,44.47,44.48,28900.0,35.6994,35.6994,35.6834,35.6914,28900.0
2013-07-17 13:30:00,44.48,44.48,44.45,44.46,43100.0,35.6914,35.6914,35.6673,35.6754,43100.0
2013-07-17 13:35:00,44.46,44.48,44.46,44.47,71400.0,35.6754,35.6914,35.6754,35.6834,71400.0
2013-07-17 13:40:00,44.48,44.49,44.48,44.48,21500.0,35.6914,35.6994,35.6914,35.6914,21500.0
2013-07-17 13:45:00,44.47,44.5,44.45,44.5,40000.0,35.6834,35.7075,35.6673,35.7075,40000.0
2013-07-17 13:50:00,44.5,44.5,44.48,44.48,8600.0,35.7075,35.7075,35.6914,35.6914,8600.0
2013-07-17 13:55:00,44.49,44.5,44.48,44.5,28000.0,35.6994,35.7075,35.6914,35.7075,28000.0
2013-07-17 14:00:00,44.5,44.52,44.49,44.5,360600.0,35.7075,35.7235,35.6994,35.7075,360600.0
2013-07-17 14:05:00,44.5,44.51,44.5,44.5,284900.0,35.7075,35.7155,35.7075,35.7075,284900.0
2013-07-17 14:10:00,44.5,44.53,44.5,44.52,37000.0,35.7075,35.7315,35.7075,35.7235,37000.0
2013-07-17 14:15:00,44.51,44.52,44.5,44.51,21800.0,35.7155,35.7235,35.7075,35.7155,21800.0
2013-07-17 14:20:00,44.51,44.52,44.51,44.51,7600.0,35.7155,35.7235,35.7155,35.7155,7600.0
2013-07-17 14:25:00,44.52,44.53,44.51,44.52,20100.0,35.7235,35.7315,35.7155,35.7235,20100.0
2013-07-17 14:30:00,44.51,44.52,44.47,44.47,32500.0,35.7155,35.7235,35.6834,35.6834,32500.0
2013-07-17 14:35:00,44.48,44.49,44.47,44.48,21000.0,35.6914,35.6994,35.6834,35.6914,21000.0
2013-07-17 14:40:00,44.49,44.49,44.46,44.46,16700.0,35.6994,35.6994,35.6754,35.6754,16700.0
2013-07-17 14:45:00,44.45,44.45,44.43,44.44,21500.0,35.6673,35.6673,35.6513,35.6593,21500.0
2013-07-17 14:50:00,44.44,44.44,44.42,44.44,23200.0,35.6593,35.6593,35.6433,35.6593,23200.0
2013-07-17 14:55:00,44.45,44.45,44.44,44.44,152200.0,35.6673,35.6673,35.6593,35.6593,152200.0
2013-07-17 15:00:00,44.44,44.48,44.43,44.48,101600.0,35.6593,35.6914,35.6513,35.6914,101600.0
2013-07-17 15:05:00,44.48,44.48,44.46,44.47,34500.0,35.6914,35.6914,35.6754,35.6834,34500.0
2013-07-17 15:10:00,44.47,44.48,44.45,44.46,29500.0,35.6834,35.6914,35.6673,35.6754,29500.0
2013-07-17 15:15:00,44.46,44.48,44.43,44.48,99900.0,35.6754,35.6914,35.6513,35.6914,99900.0
2013-07-17 15:20:00,44.48,44.48,44.46,44.47,40900.0,35.6914,35.6914,35.6754,35.6834,40900.0
2013-07-17 15:25:00,44.47,44.49,44.47,44.47,16400.0,35.6834,35.6994,35.6834,35.6834,16400.0
2013-07-17 15:30:00,44.47,44.47,44.42,44.42,50300.0,35.6834,35.6834,35.6433,35.6433,50300.0
2013-07-17 15:35:00,44.43,44.47,44.43,44.46,93500.0,35.6513,35.6834,35.6513,35.6754,93500.0
2013-07-17 15:40:00,44.46,44.49,44.46,44.47,88800.0,35.6754,35.6994,35.6754,35.6834,88800.0
2013-07-17 15:45:00,44.48,44.5,44.48,44.5,317000.0,35.6914,35.7075,35.6914,35.7075,317000.0
2013-07-17 15:50:00,44.5,44.51,44.49,44.49,271300.0,35.7075,35.7155,35.6994,35.6994,271300.0
2013-07-17 15:55:00,44.5,44.53,44.49,44.52,486400.0,35.7075,35.7315,35.6994,35.7235,486400.0
2013-07-18 09:30:00,44.6,44.65,44.58,44.58,109100.0,35.7877,35.8278,35.7716,35.7716,109100.0
2013-07-18 09:35:00,44.58,44.58,44.54,44.57,61500.0,35.7716,35.7716,35.7396,35.7636,61500.0
2013-07-18 09:40:00,44.59,44.62,44.56,44.61,120400.0,35.7797,35.8037,35.7556,35.7957,120400.0
2013-07-18 09:45:00,44.61,44.68,44.61,44.63,156400.0,35.7957,35.8519,35.7957,35.8118,156400.0
2013-07-18 09:50:00,44.64,44.65,44.63,44.65,153400.0,35.8198,35.8278,35.8118,35.8278,153400.0
2013-07-18 09:55:00,44.65,44.67,44.64,44.64,53400.0,35.8278,35.8439,35.8198,35.8198,53400.0
2013-07-18 10:00:00,44.65,44.72,44.65,44.72,626800.0,35.8278,35.884,35.8278,35.884,626800.0
2013-07-18 10:05:00,44.72,44.72,44.68,44.72,109800.0,35.884,35.884,35.8519,35.884,109800.0
2013-07-18 10:10:00,44.73,44.75,44.72,44.74,119400.0,35.892,35.9081,35.884,35.9,119400.0
2013-07-18 10:15:00,44.74,44.8,44.74,44.79,263600.0,35.9,35.9482,35.9,35.9402,263600.0
2013-07-18 10:20:00,44.78,44.86,44.78,44.84,266700.0,35.9321,35.9963,35.9321,35.9803,266700.0
2013-07-18 10:25:00,44.85,44.88,44.85,44.88,286000.0,35.9883,36.0124,35.9883,36.0124,286000.0
2013-07-18 10:30:00,44.88,44.89,44.84,44.85,118700.0,36.0124,36.0204,35.9803,35.9883,118700.0
2013-07-18 10:35:00,44.86,44.86,44.82,44.83,80000.0,35.9963,35.9963,35.9642,35.9723,80000.0
2013-07-18 10:40:00,44.82,44.86,44.81,44.85,85400.0,35.9642,35.9963,35.9562,35.9883,85400.0
2013-07-18 10:45:00,44.86,44.87,44.84,44.84,42700.0,35.9963,36.0043,35.9803,35.9803,42700.0
2013-07-18 10:50:00,44.85,44.91,44.85,44.9,29500.0,35.9883,36.0364,35.9883,36.0284,29500.0
2013-07-18 10:55:00,44.9,44.92,44.9,44.9,29500.0,36.0284,36.0445,36.0284,36.0284,29500.0
2013-07-18 11:00:00,44.89,44.93,44.88,44.93,84300.0,36.0204,36.0525,36.0124,36.0525,84300.0
2013-07-18 11:05:00,44.94,44.94,44.92,44.94,27500.0,36.0605,36.0605,36.0445,36.0605,27500.0
2013-07-18 11:10:00,44.93,44.97,44.93,44.97,138100.0,36.0525,36.0846,36.0525,36.0846,138100.0
2013-07-18 11:15:00,44.96,45.01,44.96,44.98,690500.0,36.0766,36.1167,36.0766,36.0926,690500.0
2013-07-18 11:20:00,44.98,44.98,44.96,44.97,100700.0,36.0926,36.0926,36.0766,36.0846,100700.0
2013-07-18 11:25:00,44.98,44.98,44.96,44.97,99400.0,36.0926,36.0926,36.0766,36.0846,99400.0
2013-07-18 11:30:00,44.96,45.01,44.96,45.0,51300.0,36.0766,36.1167,36.0766,36.1087,51300.0
2013-07-18 11:35:00,45.01,45.03,45.0,45.01,144300.0,36.1167,36.1327,36.1087,36.1167,144300.0
2013-07-18 11:40:00,45.01,45.03,45.0,45.02,99200.0,36.1167,36.1327,36.1087,36.1247,99200.0
2013-07-18 11:45:00,45.02,45.04,45.01,45.01,109300.0,36.1247,36.1408,36.1167,36.1167,109300.0
2013-07-18 11:50:00,45.01,45.02,44.98,44.99,83700.0,36.1167,36.1247,36.0926,36.1006,83700.0
2013-07-18 11:55:00,44.99,45.01,44.98,45.01,42600.0,36.1006,36.1167,36.0926,36.1167,42600.0
2013-07-18 12:00:00,45.01,45.02,45.0,45.01,159600.0,36.1167,36.1247,36.1087,36.1167,159600.0
2013-07-18 12:05:00,45.01,45.08,45.0,45.03,123700.0,36.1167,36.1729,36.1087,36.1327,123700.0
2013-07-18 12:10:00,45.03,45.04,45.0,45.03,420700.0,36.1327,36.1408,36.1087,36.1327,420700.0
2013-07-18 12:15:00,45.03,45.04,45.02,45.04,100100.0,36.1327,36.1408,36.1247,36.1408,100100.0
2013-07-18 12:20:00,45.04,45.04,45.03,45.04,88200.0,36.1408,36.1408,36.1327,36.1408,88200.0
2013-07-18 12:25:00,45.03,45.05,45.02,45.02,373800.0,36.1327,36.1488,36.1247,36.1247,373800.0
2013-07-18 12:30:00,45.03,45.03,45.01,45.01,50400.0,36.1327,36.1327,36.1167,36.1167,50400.0
2013-07-18 12:35:00,45.0,45.01,44.97,44.98,43700.0,36.1087,36.1167,36.0846,36.0926,43700.0
2013-07-18 12:40:00,44.97,44.98,44.92,44.92,146000.0,36.0846,36.0926,36.0445,36.0445,146000.0
2013-07-18 12:45:00,44.92,44.96,44.92,44.96,237900.0,36.0445,36.0766,36.0445,36.0766,237900.0
2013-07-18 12:50:00,44.95,44.97,44.95,44.96,44700.0,36.0685,36.0846,36.0685,36.0766,44700.0
2013-07-18 12:55:00,44.97,44.97,44.92,44.93,53200.0,36.0846,36.0846,36.0445,36.0525,53200.0
2013-07-18 13:00:00,44.93,44.93,44.91,44.93,34100.0,36.0525,36.0525,36.0364,36.0525,34100.0
2013-07-18 13:05:00,44.94,44.94,44.92,44.93,33400.0,36.0605,36.0605,36.0445,36.0525,33400.0
2013-07-18 13:10:00,44.93,44.95,44.93,44.94,29900.0,36.0525,36.0685,36.0525,36.0605,29900.0
2013-07-18 13:15:00,44.94,44.95,44.9,44.9,19900.0,36.0605,36.0685,36.0284,36.0284,19900.0
2013-07-18 13:20:00,44.9,44.9,44.87,44.88,304000.0,36.0284,36.0284,36.0043,36.0124,304000.0
2013-07-18 13:25:00,44.88,44.91,44.88,44.89,122800.0,36.0124,36.0364,36.0124,36.0204,122800.0
2013-07-18 13:30:00,44.89,44.89,44.86,44.88,217700.0,36.0204,36.0204,35.9963,36.0124,217700.0
2013-07-18 13:35:00,44.88,44.92,44.88,44.91,29700.0,36.0124,36.0445,36.0124,36.0364,29700.0
2013-07-18 13:40:00,44.92,44.93,44.91,44.93,33600.0,36.0445,36.0525,36.0364,36.0525,33600.0
2013-07-18 13:45:00,44.92,44.93,44.91,44.91,29000.0,36.0445,36.0525,36.0364,36.0364,29000.0
2013-07-18 13:50:00,44.91,44.91,44.89,44.9,32600.0,36.0364,36.0364,36.0204,36.0284,32600.0
2013-07-18 13:55:00,44.9,44.94,44.9,44.94,161000.0,36.0284,36.0605,36.0284,36.0605,161000.0
2013-07-18 14:00:00,44.94,44.95,44.92,44.93,262100.0,36.0605,36.0685,36.0445,36.0525,262100.0
2013-07-18 14:05:00,44.93,44.93,44.91,44.91,20600.0,36.0525,36.0525,36.0364,36.0364,20600.0
2013-07-18 14:10:00,44.91,44.93,44.9,44.93,42500.0,36.0364,36.0525,36.0284,36.0525,42500.0
2013-07-18 14:15:00,44.94,44.94,44.91,44.93,144700.0,36.0605,36.0605,36.0364,36.0525,144700.0
2013-07-18 14:20:00,44.93,44.96,44.93,44.94,40000.0,36.0525,36.0766,36.0525,36.0605,40000.0
2013-07-18 14:25:00,44.94,44.97,44.94,44.97,25600.0,36.0605,36.0846,36.0605,36.0846,25600.0
2013-07-18 14:30:00,44.97,44.98,44.96,44.98,108400.0,36.0846,36.0926,36.0766,36.0926,108400.0
2013-07-18 14:35:00,44.97,44.98,44.95,44.98,106200.0,36.0846,36.0926,36.0685,36.0926,106200.0
2013-07-18 14:40:00,44.98,45.0,44.98,44.99,85800.0,36.0926,36.1087,36.0926,36.1006,85800.0
2013-07-18 14:45:00,44.99,45.01,44.99,45.0,33000.0,36.1006,36.1167,36.1006,36.1087,33000.0
2013-07-18 14:50:00,45.01,45.01,44.98,44.98,56600.0,36.1167,36.1167,36.0926,36.0926,56600.0
2013-07-18 14:55:00,44.98,45.0,44.98,44.99,42400.0,36.0926,36.1087,36.0926,36.1006,42400.0
2013-07-18 15:00:00,44.98,44.99,44.96,44.97,69100.0,36.0926,36.1006,36.0766,36.0846,69100.0
2013-07-18 15:05:00,44.96,44.97,44.95,44.97,45900.0,36.0766,36.0846,36.0685,36.0846,45900.0
2013-07-18 15:10:00,44.97,44.97,44.93,44.94,194600.0,36.0846,36.0846,36.0525,36.0605,194600.0
2013-07-18 15:15:00,44.94,44.94,44.91,44.93,65900.0,36.0605,36.0605,36.0364,36.0525,65900.0
2013-07-18 15:20:00,44.93,44.95,44.92,44.94,59700.0,36.0525,36.0685,36.0445,36.0605,59700.0
2013-07-18 15:25:00,44.94,44.96,44.94,44.94,90800.0,36.0605,36.0766,36.0605,36.0605,90800.0
2013-07-18 15:30:00,44.94,44.95,44.9,44.9,170800.0,36.0605,36.0685,36.0284,36.0284,170800.0
2013-07-18 15:35:00,44.9,44.92,44.9,44.91,119800.0,36.0284,36.0445,36.0284,36.0364,119800.0
2013-07-18 15:40:00,44.91,44.92,44.88,44.9,261900.0,36.0364,36.0445,36.0124,36.0284,261900.0
2013-07-18 15:45:00,44.9,44.94,44.9,44.94,214400.0,36.0284,36.0605,36.0284,36.0605,214400.0
2013-07-18 15:50:00,44.94,44.94,44.9,44.9,236300.0,36.0605,36.0605,36.0284,36.0284,236300.0
2013-07-18 15:55:00,44.91,44.94,44.89,44.93,770000.0,36.0364,36.0605,36.0204,36.0525,770000.0
2013-07-19 09:30:00,45.08,45.15,45.05,45.07,674600.0,36.1729,36.229,36.1488,36.1648,674600.0
2013-07-19 09:35:00,45.07,45.15,45.07,45.09,269400.0,36.1648,36.229,36.1648,36.1809,269400.0
2013-07-19 09:40:00,45.09,45.17,45.07,45.14,172900.0,36.1809,36.2451,36.1648,36.221,172900.0
2013-07-19 09:45:00,45.14,45.19,45.14,45.14,264300.0,36.221,36.2611,36.221,36.221,264300.0
2013-07-19 09:50:00,45.13,45.18,45.11,45.18,282100.0,36.213,36.2531,36.1969,36.2531,282100.0
2013-07-19 09:55:00,45.18,45.19,45.12,45.14,381400.0,36.2531,36.2611,36.205,36.221,381400.0
2013-07-19 10:00:00,45.14,45.23,45.14,45.2,332000.0,36.221,36.2932,36.221,36.2691,332000.0
2013-07-19 10:05:00,45.19,45.25,45.19,45.24,165700.0,36.2611,36.3093,36.2611,36.3012,165700.0
2013-07-19 10:10:00,45.23,45.28,45.23,45.27,565000.0,36.2932,36.3333,36.2932,36.3253,565000.0
2013-07-19 10:15:00,45.27,45.27,45.19,45.2,356400.0,36.3253,36.3253,36.2611,36.2691,356400.0
2013-07-19 10:20:00,45.19,45.2,45.17,45.17,148300.0,36.2611,36.2691,36.2451,36.2451,148300.0
2013-07-19 10:25:00,45.18,45.21,45.18,45.19,222700.0,36.2531,36.2772,36.2531,36.2611,222700.0
2013-07-19 10:30:00,45.2,45.3,45.19,45.3,190800.0,36.2691,36.3494,36.2611,36.3494,190800.0
2013-07-19 10:35:00,45.29,45.3,45.27,45.29,46100.0,36.3414,36.3494,36.3253,36.3414,46100.0
2013-07-19 10:40:00,45.29,45.29,45.26,45.28,66700.0,36.3414,36.3414,36.3173,36.3333,66700.0
2013-07-19 10:45:00,45.28,45.32,45.28,45.32,139200.0,36.3333,36.3654,36.3333,36.3654,139200.0
2013-07-19 10:50:00,45.32,45.36,45.32,45.34,157300.0,36.3654,36.3975,36.3654,36.3815,157300.0
2013-07-19 10:55:00,45.34,45.34,45.3,45.32,40100.0,36.3815,36.3815,36.3494,36.3654,40100.0
2013-07-19 11:00:00,45.32,45.34,45.31,45.33,51000.0,36.3654,36.3815,36.3574,36.3735,51000.0
2013-07-19 11:05:00,45.32,45.32,45.29,45.32,59000.0,36.3654,36.3654,36.3414,36.3654,59000.0
2013-07-19 11:10:00,45.32,45.34,45.3,45.3,576300.0,36.3654,36.3815,36.3494,36.3494,576300.0
2013-07-19 11:15:00,45.3,45.31,45.28,45.3,147300.0,36.3494,36.3574,36.3333,36.3494,147300.0
2013-07-19 11:20:00,45.3,45.32,45.26,45.29,84300.0,36.3494,36.3654,36.3173,36.3414,84300.0
2013-07-19 11:25:00,45.29,45.31,45.28,45.31,56300.0,36.3414,36.3574,36.3333,36.3574,56300.0
2013-07-19 11:30:00,45.31,45.31,45.28,45.29,120900.0,36.3574,36.3574,36.3333,36.3414,120900.0
2013-07-19 11:35:00,45.29,45.3,45.27,45.27,55000.0,36.3414,36.3494,36.3253,36.3253,55000.0
2013-07-19 11:40:00,45.28,45.28,45.25,45.26,83300.0,36.3333,36.3333,36.3093,36.3173,83300.0
2013-07-19 11:45:00,45.26,45.27,45.25,45.26,56200.0,36.3173,36.3253,36.3093,36.3173,56200.0
2013-07-19 11:50:00,45.25,45.25,45.22,45.23,82100.0,36.3093,36.3093,36.2852,36.2932,82100.0
2013-07-19 11:55:00,45.23,45.23,45.2,45.21,55900.0,36.2932,36.2932,36.2691,36.2772,55900.0
2013-07-19 12:00:00,45.22,45.23,45.19,45.2,64900.0,36.2852,36.2932,36.2611,36.2691,64900.0
2013-07-19 12:05:00,45.2,45.25,45.19,45.23,131700.0,36.2691,36.3093,36.2611,36.2932,131700.0
2013-07-19 12:10:00,45.23,45.24,45.22,45.23,171000.0,36.2932,36.3012,36.2852,36.2932,171000.0
2013-07-19 12:15:00,45.23,45.24,45.22,45.23,33500.0,36.2932,36.3012,36.2852,36.2932,33500.0
2013-07-19 12:20:00,45.23,45.25,45.23,45.25,33200.0,36.2932,36.3093,36.2932,36.3093,33200.0
2013-07-19 12:25:00,45.25,45.27,45.25,45.25,42400.0,36.3093,36.3253,36.3093,36.3093,42400.0
2013-07-19 12:30:00,45.25,45.25,45.24,45.24,8000.0,36.3093,36.3093,36.3012,36.3012,8000.0
2013-07-19 12:35:00,45.25,45.26,45.24,45.26,24200.0,36.3093,36.3173,36.3012,36.3173,24200.0
2013-07-19 12:40:00,45.26,45.26,45.24,45.24,52100.0,36.3173,36.3173,36.3012,36.3012,52100.0
2013-07-19 12:45:00,45.25,45.26,45.25,45.26,22500.0,36.3093,36.3173,36.3093,36.3173,22500.0
2013-07-19 12:50:00,45.26,45.26,45.25,45.25,19000.0,36.3173,36.3173,36.3093,36.3093,19000.0
2013-07-19 12:55:00,45.24,45.25,45.23,45.25,17300.0,36.3012,36.3093,36.2932,36.3093,17300.0
2013-07-19 13:00:00,45.25,45.26,45.25,45.25,22800.0,36.3093,36.3173,36.3093,36.3093,22800.0
2013-07-19 13:05:00,45.25,45.26,45.25,45.26,36100.0,36.3093,36.3173,36.3093,36.3173,36100.0
2013-07-19 13:10:00,45.26,45.28,45.25,45.28,141400.0,36.3173,36.3333,36.3093,36.3333,141400.0
2013-07-19 13:15:00,45.28,45.3,45.27,45.3,105600.0,36.3333,36.3494,36.3253,36.3494,105600.0
2013-07-19 13:20:00,45.29,45.3,45.27,45.27,25100.0,36.3414,36.3494,36.3253,36.3253,25100.0
2013-07-19 13:25:00,45.27,45.28,45.26,45.27,9200.0,36.3253,36.3333,36.3173,36.3253,9200.0
2013-07-19 13:30:00,45.27,45.29,45.26,45.29,23400.0,36.3253,36.3414,36.3173,36.3414,23400.0
2013-07-19 13:35:00,45.29,45.29,45.27,45.28,103800.0,36.3414,36.3414,36.3253,36.3333,103800.0
2013-07-19 13:40:00,45.29,45.3,45.28,45.3,29400.0,36.3414,36.3494,36.3333,36.3494,29400.0
2013-07-19 13:45:00,45.3,45.3,45.28,45.29,60100.0,36.3494,36.3494,36.3333,36.3414,60100.0
2013-07-19 13:50:00,45.29,45.33,45.28,45.33,62700.0,36.3414,36.3735,36.3333,36.3735,62700.0
2013-07-19 13:55:00,45.33,45.33,45.32,45.33,22000.0,36.3735,36.3735,36.3654,36.3735,22000.0
2013-07-19 14:00:00,45.33,45.33,45.3,45.31,141300.0,36.3735,36.3735,36.3494,36.3574,141300.0
2013-07-19 14:05:00,45.3,45.34,45.3,45.34,47600.0,36.3494,36.3815,36.3494,36.3815,47600.0
2013-07-19 14:10:00,45.34,45.37,45.34,45.36,555900.0,36.3815,36.4056,36.3815,36.3975,555900.0
2013-07-19 14:15:00,45.36,45.37,45.35,45.36,79700.0,36.3975,36.4056,36.3895,36.3975,79700.0
2013-07-19 14:20:00,45.35,45.38,45.35,45.36,71400.0,36.3895,36.4136,36.3895,36.3975,71400.0
2013-07-19 14:25:00,45.36,45.37,45.34,45.37,139300.0,36.3975,36.4056,36.3815,36.4056,139300.0
2013-07-19 14:30:00,45.36,45.37,45.35,45.36,47900.0,36.3975,36.4056,36.3895,36.3975,47900.0
2013-07-19 14:35:00,45.37,45.37,45.34,45.36,44100.0,36.4056,36.4056,36.3815,36.3975,44100.0
2013-07-19 14:40:00,45.37,45.37,45.35,45.37,147600.0,36.4056,36.4056,36.3895,36.4056,147600.0
2013-07-19 14:45:00,45.36,45.38,45.36,45.38,52100.0,36.3975,36.4136,36.3975,36.4136,52100.0
2013-07-19 14:50:00,45.37,45.38,45.36,45.38,73300.0,36.4056,36.4136,36.3975,36.4136,73300.0
2013-07-19 14:55:00,45.38,45.39,45.37,45.38,123400.0,36.4136,36.4216,36.4056,36.4136,123400.0
2013-07-19 15:00:00,45.38,45.39,45.37,45.37,52900.0,36.4136,36.4216,36.4056,36.4056,52900.0
2013-07-19 15:05:00,45.37,45.39,45.35,45.38,192700.0,36.4056,36.4216,36.3895,36.4136,192700.0
2013-07-19 15:10:00,45.39,45.41,45.38,45.41,54800.0,36.4216,36.4377,36.4136,36.4377,54800.0
2013-07-19 15:15:00,45.41,45.42,45.4,45.41,152200.0,36.4377,36.4457,36.4296,36.4377,152200.0
2013-07-19 15:20:00,45.41,45.41,45.37,45.39,169200.0,36.4377,36.4377,36.4056,36.4216,169200.0
2013-07-19 15:25:00,45.39,45.4,45.38,45.39,152700.0,36.4216,36.4296,36.4136,36.4216,152700.0
2013-07-19 15:30:00,45.39,45.39,45.37,45.39,150500.0,36.4216,36.4216,36.4056,36.4216,150500.0
2013-07-19 15:35:00,45.39,45.39,45.36,45.38,190200.0,36.4216,36.4216,36.3975,36.4136,190200.0
2013-07-19 15:40:00,45.38,45.42,45.37,45.41,411900.0,36.4136,36.4457,36.4056,36.4377,411900.0
2013-07-19 15:45:00,45.42,45.43,45.41,45.41,300000.0,36.4457,36.4537,36.4377,36.4377,300000.0
2013-07-19 15:50:00,45.41,45.43,45.4,45.4,636500.0,36.4377,36.4537,36.4296,36.4296,636500.0
2013-07-19 15:55:00,45.41,45.42,45.39,45.42,1303900.0,36.4377,36.4457,36.4216,36.4457,1303900.0
2013-07-22 09:30:00,45.49,45.54,45.48,45.5,75400.0,36.5018,36.542,36.4938,36.5099,75400.0
2013-07-22 09:35:00,45.51,45.55,45.51,45.53,103500.0,36.5179,36.55,36.5179,36.5339,103500.0
2013-07-22 09:40:00,45.52,45.57,45.52,45.53,327600.0,36.5259,36.566,36.5259,36.5339,327600.0
2013-07-22 09:45:00,45.53,45.53,45.48,45.49,67900.0,36.5339,36.5339,36.4938,36.5018,67900.0
2013-07-22 09:50:00,45.5,45.55,45.49,45.54,78900.0,36.5099,36.55,36.5018,36.542,78900.0
2013-07-22 09:55:00,45.55,45.56,45.52,45.53,45200.0,36.55,36.558,36.5259,36.5339,45200.0
2013-07-22 10:00:00,45.53,45.53,45.46,45.49,226500.0,36.5339,36.5339,36.4778,36.5018,226500.0
2013-07-22 10:05:00,45.5,45.53,45.48,45.52,95700.0,36.5099,36.5339,36.4938,36.5259,95700.0
2013-07-22 10:10:00,45.52,45.55,45.5,45.51,90600.0,36.5259,36.55,36.5099,36.5179,90600.0
2013-07-22 10:15:00,45.51,45.54,45.48,45.48,72800.0,36.5179,36.542,36.4938,36.4938,72800.0
2013-07-22 10:20:00,45.49,45.49,45.46,45.46,62800.0,36.5018,36.5018,36.4778,36.4778,62800.0
2013-07-22 10:25:00,45.46,45.51,45.46,45.48,147200.0,36.4778,36.5179,36.4778,36.4938,147200.0
2013-07-22 10:30:00,45.48,45.48,45.45,45.46,309700.0,36.4938,36.4938,36.4697,36.4778,309700.0
2013-07-22 10:35:00,45.46,45.49,45.46,45.49,158400.0,36.4778,36.5018,36.4778,36.5018,158400.0
2013-07-22 10:40:00,45.49,45.51,45.48,45.5,52400.0,36.5018,36.5179,36.4938,36.5099,52400.0
2013-07-22 10:45:00,45.5,45.52,45.5,45.51,48800.0,36.5099,36.5259,36.5099,36.5179,48800.0
2013-07-22 10:50:00,45.51,45.51,45.49,45.51,43300.0,36.5179,36.5179,36.5018,36.5179,43300.0
2013-07-22 10:55:00,45.51,45.51,45.48,45.48,59400.0,36.5179,36.5179,36.4938,36.4938,59400.0
2013-07-22 11:00:00,45.48,45.51,45.48,45.5,34500.0,36.4938,36.5179,36.4938,36.5099,34500.0
2013-07-22 11:05:00,45.5,45.53,45.5,45.53,59600.0,36.5099,36.5339,36.5099,36.5339,59600.0
2013-07-22 11:10:00,45.53,45.54,45.52,45.53,84100.0,36.5339,36.542,36.5259,36.5339,84100.0
2013-07-22 11:15:00,45.53,45.53,45.52,45.53,25100.0,36.5339,36.5339,36.5259,36.5339,25100.0
2013-07-22 11:20:00,45.53,45.54,45.52,45.53,18200.0,36.5339,36.542,36.5259,36.5339,18200.0
2013-07-22 11:25:00,45.52,45.54,45.52,45.53,63900.0,36.5259,36.542,36.5259,36.5339,63900.0
2013-07-22 11:30:00,45.53,45.55,45.53,45.55,31200.0,36.5339,36.55,36.5339,36.55,31200.0
2013-07-22 11:35:00,45.55,45.56,45.55,45.55,81300.0,36.55,36.558,36.55,36.55,81300.0
2013-07-22 11:40:00,45.55,45.56,45.55,45.56,76300.0,36.55,36.558,36.55,36.558,76300.0
2013-07-22 11:45:00,45.55,45.57,45.54,45.54,226100.0,36.55,36.566,36.542,36.542,226100.0
2013-07-22 11:50:00,45.55,45.55,45.47,45.47,55200.0,36.55,36.55,36.4858,36.4858,55200.0
2013-07-22 11:55:00,45.46,45.48,45.46,45.47,305200.0,36.4778,36.4938,36.4778,36.4858,305200.0
2013-07-22 12:00:00,45.47,45.47,45.44,45.44,83100.0,36.4858,36.4858,36.4617,36.4617,83100.0
2013-07-22 12:05:00,45.45,45.45,45.44,45.44,22100.0,36.4697,36.4697,36.4617,36.4617,22100.0
2013-07-22 12:10:00,45.43,45.44,45.41,45.43,29900.0,36.4537,36.4617,36.4377,36.4537,29900.0
2013-07-22 12:15:00,45.43,45.44,45.42,45.44,72600.0,36.4537,36.4617,36.4457,36.4617,72600.0
2013-07-22 12:20:00,45.44,45.45,45.42,45.42,60000.0,36.4617,36.4697,36.4457,36.4457,60000.0
2013-07-22 12:25:00,45.41,45.43,45.4,45.42,28700.0,36.4377,36.4537,36.4296,36.4457,28700.0
2013-07-22 12:30:00,45.42,45.42,45.41,45.41,22300.0,36.4457,36.4457,36.4377,36.4377,22300.0
2013-07-22 12:35:00,45.41,45.42,45.41,45.42,7700.0,36.4377,36.4457,36.4377,36.4457,7700.0
2013-07-22 12:40:00,45.42,45.43,45.41,45.42,35600.0,36.4457,36.4537,36.4377,36.4457,35600.0
2013-07-22 12:45:00,45.41,45.44,45.41,45.43,157900.0,36.4377,36.4617,36.4377,36.4537,157900.0
2013-07-22 12:50:00,45.44,45.45,45.43,45.43,32800.0,36.4617,36.4697,36.4537,36.4537,32800.0
2013-07-22 12:55:00,45.43,45.44,45.43,45.43,82300.0,36.4537,36.4617,36.4537,36.4537,82300.0
2013-07-22 13:00:00,45.43,45.43,45.42,45.42,12200.0,36.4537,36.4537,36.4457,36.4457,12200.0
2013-07-22 13:05:00,45.43,45.44,45.43,45.43,44400.0,36.4537,36.4617,36.4537,36.4537,44400.0
2013-07-22 13:10:00,45.42,45.43,45.42,45.43,16800.0,36.4457,36.4537,36.4457,36.4537,16800.0
2013-07-22 13:15:00,45.43,45.43,45.38,45.38,66300.0,36.4537,36.4537,36.4136,36.4136,66300.0
2013-07-22 13:20:00,45.38,45.39,45.38,45.38,9100.0,36.4136,36.4216,36.4136,36.4136,9100.0
2013-07-22 13:25:00,45.39,45.39,45.38,45.39,34900.0,36.4216,36.4216,36.4136,36.4216,34900.0
2013-07-22 13:30:00,45.39,45.4,45.38,45.39,81700.0,36.4216,36.4296,36.4136,36.4216,81700.0
2013-07-22 13:35:00,45.4,45.4,45.37,45.38,27400.0,36.4296,36.4296,36.4056,36.4136,27400.0
2013-07-22 13:40:00,45.38,45.38,45.37,45.38,41600.0,36.4136,36.4136,36.4056,36.4136,41600.0
2013-07-22 13:45:00,45.38,45.38,45.36,45.36,27300.0,36.4136,36.4136,36.3975,36.3975,27300.0
2013-07-22 13:50:00,45.37,45.38,45.36,45.38,32600.0,36.4056,36.4136,36.3975,36.4136,32600.0
2013-07-22 13:55:00,45.38,45.4,45.37,45.4,33700.0,36.4136,36.4296,36.4056,36.4296,33700.0
2013-07-22 14:00:00,45.4,45.4,45.38,45.38,53600.0,36.4296,36.4296,36.4136,36.4136,53600.0
2013-07-22 14:05:00,45.39,45.41,45.39,45.41,42700.0,36.4216,36.4377,36.4216,36.4377,42700.0
2013-07-22 14:10:00,45.41,45.44,45.41,45.42,57300.0,36.4377,36.4617,36.4377,36.4457,57300.0
2013-07-22 14:15:00,45.43,45.43,45.41,45.42,12100.0,36.4537,36.4537,36.4377,36.4457,12100.0
2013-07-22 14:20:00,45.41,45.42,45.4,45.42,43700.0,36.4377,36.4457,36.4296,36.4457,43700.0
2013-07-22 14:25:00,45.42,45.42,45.41,45.42,21300.0,36.4457,36.4457,36.4377,36.4457,21300.0
2013-07-22 14:30:00,45.41,45.42,45.41,45.41,37900.0,36.4377,36.4457,36.4377,36.4377,37900.0
2013-07-22 14:35:00,45.41,45.43,45.41,45.43,28800.0,36.4377,36.4537,36.4377,36.4537,28800.0
2013-07-22 14:40:00,45.43,45.46,45.42,45.45,49800.0,36.4537,36.4778,36.4457,36.4697,49800.0
2013-07-22 14:45:00,45.45,45.46,45.44,45.44,38900.0,36.4697,36.4778,36.4617,36.4617,38900.0
2013-07-22 14:50:00,45.45,45.45,45.43,45.43,21900.0,36.4697,36.4697,36.4537,36.4537,21900.0
2013-07-22 14:55:00,45.43,45.45,45.43,45.45,20200.0,36.4537,36.4697,36.4537,36.4697,20200.0
2013-07-22 15:00:00,45.44,45.45,45.41,45.43,35700.0,36.4617,36.4697,36.4377,36.4537,35700.0
2013-07-22 15:05:00,45.43,45.43,45.41,45.43,19400.0,36.4537,36.4537,36.4377,36.4537,19400.0
2013-07-22 15:10:00,45.43,45.44,45.43,45.44,21400.0,36.4537,36.4617,36.4537,36.4617,21400.0
2013-07-22 15:15:00,45.44,45.44,45.42,45.44,42900.0,36.4617,36.4617,36.4457,36.4617,42900.0
2013-07-22 15:20:00,45.44,45.44,45.43,45.44,34500.0,36.4617,36.4617,36.4537,36.4617,34500.0
2013-07-22 15:25:00,45.44,45.45,45.43,45.45,116100.0,36.4617,36.4697,36.4537,36.4697,116100.0
2013-07-22 15:30:00,45.45,45.45,45.43,45.44,56600.0,36.4697,36.4697,36.4537,36.4617,56600.0
2013-07-22 15:35:00,45.44,45.44,45.38,45.39,148400.0,36.4617,36.4617,36.4136,36.4216,148400.0
2013-07-22 15:40:00,45.4,45.42,45.4,45.41,69800.0,36.4296,36.4457,36.4296,36.4377,69800.0
2013-07-22 15:45:00,45.41,45.41,45.4,45.4,68800.0,36.4377,36.4377,36.4296,36.4296,68800.0
2013-07-22 15:50:00,45.4,45.42,45.4,45.41,110900.0,36.4296,36.4457,36.4296,36.4377,110900.0
2013-07-22 15:55:00,45.41,45.43,45.41,45.42,359800.0,36.4377,36.4537,36.4377,36.4457,359800.0
2013-07-23 09:30:00,45.59,45.64,45.56,45.58,287900.0,36.5821,36.6222,36.558,36.5741,287900.0
2013-07-23 09:35:00,45.58,45.59,45.54,45.58,137100.0,36.5741,36.5821,36.542,36.5741,137100.0
2013-07-23 09:40:00,45.57,45.57,45.54,45.54,55100.0,36.566,36.566,36.542,36.542,55100.0
2013-07-23 09:45:00,45.53,45.55,45.52,45.54,65700.0,36.5339,36.55,36.5259,36.542,65700.0
2013-07-23 09:50:00,45.54,45.54,45.48,45.49,208700.0,36.542,36.542,36.4938,36.5018,208700.0
2013-07-23 09:55:00,45.49,45.52,45.47,45.5,101900.0,36.5018,36.5259,36.4858,36.5099,101900.0
2013-07-23 10:00:00,45.51,45.51,45.48,45.49,59500.0,36.5179,36.5179,36.4938,36.5018,59500.0
2013-07-23 10:05:00,45.49,45.49,45.43,45.43,611700.0,36.5018,36.5018,36.4537,36.4537,611700.0
2013-07-23 10:10:00,45.43,45.46,45.43,45.45,163300.0,36.4537,36.4778,36.4537,36.4697,163300.0
2013-07-23 10:15:00,45.44,45.44,45.42,45.43,40700.0,36.4617,36.4617,36.4457,36.4537,40700.0
2013-07-23 10:20:00,45.43,45.45,45.41,45.42,87900.0,36.4537,36.4697,36.4377,36.4457,87900.0
2013-07-23 10:25:00,45.41,45.42,45.37,45.4,80800.0,36.4377,36.4457,36.4056,36.4296,80800.0
2013-07-23 10:30:00,45.4,45.4,45.29,45.32,540900.0,36.4296,36.4296,36.3414,36.3654,540900.0
2013-07-23 10:35:00,45.31,45.32,45.27,45.3,381600.0,36.3574,36.3654,36.3253,36.3494,381600.0
2013-07-23 10:40:00,45.29,45.33,45.29,45.33,37500.0,36.3414,36.3735,36.3414,36.3735,37500.0
2013-07-23 10:45:00,45.33,45.36,45.32,45.36,33000.0,36.3735,36.3975,36.3654,36.3975,33000.0
2013-07-23 10:50:00,45.37,45.38,45.34,45.38,19400.0,36.4056,36.4136,36.3815,36.4136,19400.0
2013-07-23 10:55:00,45.38,45.4,45.35,45.35,69500.0,36.4136,36.4296,36.3895,36.3895,69500.0
2013-07-23 11:00:00,45.35,45.36,45.31,45.33,24400.0,36.3895,36.3975,36.3574,36.3735,24400.0
2013-07-23 11:05:00,45.33,45.35,45.33,45.34,21400.0,36.3735,36.3895,36.3735,36.3815,21400.0
2013-07-23 11:10:00,45.34,45.37,45.34,45.35,19400.0,36.3815,36.4056,36.3815,36.3895,19400.0
2013-07-23 11:15:00,45.35,45.38,45.34,45.37,17500.0,36.3895,36.4136,36.3815,36.4056,17500.0
2013-07-23 11:20:00,45.37,45.38,45.36,45.37,8700.0,36.4056,36.4136,36.3975,36.4056,8700.0
2013-07-23 11:25:00,45.38,45.4,45.37,45.39,31600.0,36.4136,36.4296,36.4056,36.4216,31600.0
2013-07-23 11:30:00,45.38,45.39,45.37,45.37,24400.0,36.4136,36.4216,36.4056,36.4056,24400.0
2013-07-23 11:35:00,45.36,45.37,45.36,45.37,17500.0,36.3975,36.4056,36.3975,36.4056,17500.0
2013-07-23 11:40:00,45.37,45.4,45.37,45.39,13300.0,36.4056,36.4296,36.4056,36.4216,13300.0
2013-07-23 11:45:00,45.39,45.42,45.39,45.41,25600.0,36.4216,36.4457,36.4216,36.4377,25600.0
2013-07-23 11:50:00,45.41,45.42,45.39,45.39,66900.0,36.4377,36.4457,36.4216,36.4216,66900.0
2013-07-23 11:55:00,45.39,45.4,45.36,45.39,21000.0,36.4216,36.4296,36.3975,36.4216,21000.0
2013-07-23 12:00:00,45.38,45.39,45.37,45.39,24000.0,36.4136,36.4216,36.4056,36.4216,24000.0
2013-07-23 12:05:00,45.39,45.4,45.38,45.39,30100.0,36.4216,36.4296,36.4136,36.4216,30100.0
2013-07-23 12:10:00,45.38,45.39,45.38,45.38,22400.0,36.4136,36.4216,36.4136,36.4136,22400.0
2013-07-23 12:15:00,45.37,45.41,45.37,45.4,25700.0,36.4056,36.4377,36.4056,36.4296,25700.0
2013-07-23 12:20:00,45.4,45.42,45.4,45.41,34600.0,36.4296,36.4457,36.4296,36.4377,34600.0
2013-07-23 12:25:00,45.41,45.44,45.41,45.41,45400.0,36.4377,36.4617,36.4377,36.4377,45400.0
2013-07-23 12:30:00,45.42,45.43,45.4,45.4,5900.0,36.4457,36.4537,36.4296,36.4296,5900.0
2013-07-23 12:35:00,45.41,45.42,45.4,45.41,12700.0,36.4377,36.4457,36.4296,36.4377,12700.0
2013-07-23 12:40:00,45.41,45.42,45.4,45.41,42900.0,36.4377,36.4457,36.4296,36.4377,42900.0
2013-07-23 12:45:00,45.4,45.42,45.39,45.41,100800.0,36.4296,36.4457,36.4216,36.4377,100800.0
2013-07-23 12:50:00,45.41,45.42,45.4,45.41,10200.0,36.4377,36.4457,36.4296,36.4377,10200.0
2013-07-23 12:55:00,45.4,45.41,45.39,45.39,40900.0,36.4296,36.4377,36.4216,36.4216,40900.0
2013-07-23 13:00:00,45.4,45.42,45.39,45.41,26900.0,36.4296,36.4457,36.4216,36.4377,26900.0
2013-07-23 13:05:00,45.41,45.42,45.41,45.42,25400.0,36.4377,36.4457,36.4377,36.4457,25400.0
2013-07-23 13:10:00,45.43,45.43,45.41,45.41,7500.0,36.4537,36.4537,36.4377,36.4377,7500.0
2013-07-23 13:15:00,45.41,45.44,45.41,45.43,43300.0,36.4377,36.4617,36.4377,36.4537,43300.0
2013-07-23 13:20:00,45.44,45.44,45.41,45.41,29500.0,36.4617,36.4617,36.4377,36.4377,29500.0
2013-07-23 13:25:00,45.42,45.43,45.41,45.42,19800.0,36.4457,36.4537,36.4377,36.4457,19800.0
2013-07-23 13:30:00,45.43,45.44,45.41,45.43,15000.0,36.4537,36.4617,36.4377,36.4537,15000.0
2013-07-23 13:35:00,45.43,45.44,45.42,45.44,9200.0,36.4537,36.4617,36.4457,36.4617,9200.0
2013-07-23 13:40:00,45.44,45.44,45.43,45.43,45400.0,36.4617,36.4617,36.4537,36.4537,45400.0
2013-07-23 13:45:00,45.43,45.44,45.41,45.42,82000.0,36.4537,36.4617,36.4377,36.4457,82000.0
2013-07-23 13:50:00,45.42,45.44,45.41,45.43,39500.0,36.4457,36.4617,36.4377,36.4537,39500.0
2013-07-23 13:55:00,45.42,45.42,45.39,45.41,42400.0,36.4457,36.4457,36.4216,36.4377,42400.0
2013-07-23 14:00:00,45.41,45.42,45.4,45.41,14700.0,36.4377,36.4457,36.4296,36.4377,14700.0
2013-07-23 14:05:00,45.41,45.43,45.41,45.43,27100.0,36.4377,36.4537,36.4377,36.4537,27100.0
2013-07-23 14:10:00,45.43,45.44,45.41,45.44,91700.0,36.4537,36.4617,36.4377,36.4617,91700.0
2013-07-23 14:15:00,45.44,45.45,45.43,45.45,28900.0,36.4617,36.4697,36.4537,36.4697,28900.0
2013-07-23 14:20:00,45.44,45.45,45.43,45.43,54800.0,36.4617,36.4697,36.4537,36.4537,54800.0
2013-07-23 14:25:00,45.43,45.44,45.42,45.44,25500.0,36.4537,36.4617,36.4457,36.4617,25500.0
2013-07-23 14:30:00,45.44,45.45,45.43,45.43,24800.0,36.4617,36.4697,36.4537,36.4537,24800.0
2013-07-23 14:35:00,45.44,45.44,45.41,45.44,34400.0,36.4617,36.4617,36.4377,36.4617,34400.0
2013-07-23 14:40:00,45.43,45.46,45.43,45.46,11800.0,36.4537,36.4778,36.4537,36.4778,11800.0
2013-07-23 14:45:00,45.46,45.46,45.44,45.45,17300.0,36.4778,36.4778,36.4617,36.4697,17300.0
2013-07-23 14:50:00,45.46,45.47,45.45,45.46,36100.0,36.4778,36.4858,36.4697,36.4778,36100.0
2013-07-23 14:55:00,45.46,45.47,45.45,45.46,43600.0,36.4778,36.4858,36.4697,36.4778,43600.0
2013-07-23 15:00:00,45.46,45.46,45.45,45.46,32100.0,36.4778,36.4778,36.4697,36.4778,32100.0
2013-07-23 15:05:00,45.45,45.46,45.45,45.45,10200.0,36.4697,36.4778,36.4697,36.4697,10200.0
2013-07-23 15:10:00,45.46,45.46,45.42,45.44,50500.0,36.4778,36.4778,36.4457,36.4617,50500.0
2013-07-23 15:15:00,45.45,45.45,45.44,45.45,82700.0,36.4697,36.4697,36.4617,36.4697,82700.0
2013-07-23 15:20:00,45.45,45.46,45.44,45.45,106800.0,36.4697,36.4778,36.4617,36.4697,106800.0
2013-07-23 15:25:00,45.46,45.46,45.43,45.44,80500.0,36.4778,36.4778,36.4537,36.4617,80500.0
2013-07-23 15:30:00,45.44,45.46,45.44,45.45,107800.0,36.4617,36.4778,36.4617,36.4697,107800.0
2013-07-23 15:35:00,45.45,45.45,45.42,45.42,63800.0,36.4697,36.4697,36.4457,36.4457,63800.0
2013-07-23 15:40:00,45.42,45.43,45.4,45.41,118100.0,36.4457,36.4537,36.4296,36.4377,118100.0
2013-07-23 15:45:00,45.41,45.42,45.37,45.39,199100.0,36.4377,36.4457,36.4056,36.4216,199100.0
2013-07-23 15:50:00,45.39,45.41,45.38,45.39,277400.0,36.4216,36.4377,36.4136,36.4216,277400.0
2013-07-23 15:55:00,45.39,45.42,45.39,45.39,451600.0,36.4216,36.4457,36.4216,36.4216,451600.0
2013-07-24 09:30:00,45.56,45.64,45.46,45.5,128600.0,36.558,36.6222,36.4778,36.5099,128600.0
2013-07-24 09:35:00,45.5,45.52,45.45,45.46,300500.0,36.5099,36.5259,36.4697,36.4778,300500.0
2013-07-24 09:40:00,45.45,45.47,45.39,45.39,154000.0,36.4697,36.4858,36.4216,36.4216,154000.0
2013-07-24 09:45:00,45.39,45.41,45.37,45.39,73100.0,36.4216,36.4377,36.4056,36.4216,73100.0
2013-07-24 09:50:00,45.39,45.39,45.32,45.32,128500.0,36.4216,36.4216,36.3654,36.3654,128500.0
2013-07-24 09:55:00,45.32,45.35,45.3,45.3,121500.0,36.3654,36.3895,36.3494,36.3494,121500.0
2013-07-24 10:00:00,45.3,45.36,45.29,45.29,140300.0,36.3494,36.3975,36.3414,36.3414,140300.0
2013-07-24 10:05:00,45.29,45.31,45.27,45.28,94300.0,36.3414,36.3574,36.3253,36.3333,94300.0
2013-07-24 10:10:00,45.27,45.27,45.21,45.22,139200.0,36.3253,36.3253,36.2772,36.2852,139200.0
2013-07-24 10:15:00,45.23,45.25,45.22,45.24,131400.0,36.2932,36.3093,36.2852,36.3012,131400.0
2013-07-24 10:20:00,45.24,45.26,45.18,45.19,417900.0,36.3012,36.3173,36.2531,36.2611,417900.0
2013-07-24 10:25:00,45.19,45.2,45.16,45.17,462400.0,36.2611,36.2691,36.237,36.2451,462400.0
2013-07-24 10:30:00,45.18,45.22,45.16,45.2,63000.0,36.2531,36.2852,36.237,36.2691,63000.0
2013-07-24 10:35:00,45.2,45.22,45.19,45.21,42000.0,36.2691,36.2852,36.2611,36.2772,42000.0
2013-07-24 10:40:00,45.21,45.24,45.19,45.23,72200.0,36.2772,36.3012,36.2611,36.2932,72200.0
2013-07-24 10:45:00,45.23,45.25,45.22,45.23,27700.0,36.2932,36.3093,36.2852,36.2932,27700.0
2013-07-24 10:50:00,45.24,45.27,45.24,45.27,32500.0,36.3012,36.3253,36.3012,36.3253,32500.0
2013-07-24 10:55:00,45.26,45.26,45.23,45.23,34000.0,36.3173,36.3173,36.2932,36.2932,34000.0
2013-07-24 11:00:00,45.23,45.27,45.23,45.25,131300.0,36.2932,36.3253,36.2932,36.3093,131300.0
2013-07-24 11:05:00,45.25,45.26,45.24,45.25,33400.0,36.3093,36.3173,36.3012,36.3093,33400.0
2013-07-24 11:10:00,45.25,45.25,45.19,45.19,304800.0,36.3093,36.3093,36.2611,36.2611,304800.0
2013-07-24 11:15:00,45.2,45.24,45.19,45.23,174000.0,36.2691,36.3012,36.2611,36.2932,174000.0
2013-07-24 11:20:00,45.24,45.27,45.23,45.27,95700.0,36.3012,36.3253,36.2932,36.3253,95700.0
2013-07-24 11:25:00,45.27,45.3,45.27,45.28,232500.0,36.3253,36.3494,36.3253,36.3333,232500.0
2013-07-24 11:30:00,45.29,45.34,45.29,45.33,420100.0,36.3414,36.3815,36.3414,36.3735,420100.0
2013-07-24 11:35:00,45.33,45.34,45.29,45.29,43200.0,36.3735,36.3815,36.3414,36.3414,43200.0
2013-07-24 11:40:00,45.29,45.3,45.29,45.3,164800.0,36.3414,36.3494,36.3414,36.3494,164800.0
2013-07-24 11:45:00,45.3,45.3,45.27,45.28,277200.0,36.3494,36.3494,36.3253,36.3333,277200.0
2013-07-24 11:50:00,45.28,45.29,45.26,45.26,63900.0,36.3333,36.3414,36.3173,36.3173,63900.0
2013-07-24 11:55:00,45.27,45.28,45.24,45.25,237800.0,36.3253,36.3333,36.3012,36.3093,237800.0
2013-07-24 12:00:00,45.25,45.25,45.23,45.24,26600.0,36.3093,36.3093,36.2932,36.3012,26600.0
2013-07-24 12:05:00,45.25,45.26,45.21,45.21,72200.0,36.3093,36.3173,36.2772,36.2772,72200.0
2013-07-24 12:10:00,45.22,45.23,45.16,45.17,307500.0,36.2852,36.2932,36.237,36.2451,307500.0
2013-07-24 12:15:00,45.16,45.17,45.16,45.17,30400.0,36.237,36.2451,36.237,36.2451,30400.0
2013-07-24 12:20:00,45.16,45.18,45.16,45.18,101300.0,36.237,36.2531,36.237,36.2531,101300.0
2013-07-24 12:25:00,45.18,45.18,45.14,45.15,21300.0,36.2531,36.2531,36.221,36.229,21300.0
2013-07-24 12:30:00,45.15,45.15,45.11,45.12,33100.0,36.229,36.229,36.1969,36.205,33100.0
2013-07-24 12:35:00,45.11,45.14,45.1,45.13,56900.0,36.1969,36.221,36.1889,36.213,56900.0
2013-07-24 12:40:00,45.12,45.15,45.11,45.15,23200.0,36.205,36.229,36.1969,36.229,23200.0
2013-07-24 12:45:00,45.15,45.16,45.13,45.13,41000.0,36.229,36.237,36.213,36.213,41000.0
2013-07-24 12:50:00,45.13,45.13,45.11,45.12,54800.0,36.213,36.213,36.1969,36.205,54800.0
2013-07-24 12:55:00,45.13,45.13,45.09,45.11,64400.0,36.213,36.213,36.1809,36.1969,64400.0
2013-07-24 13:00:00,45.11,45.14,45.09,45.09,135900.0,36.1969,36.221,36.1809,36.1809,135900.0
2013-07-24 13:05:00,45.09,45.09,45.05,45.06,104100.0,36.1809,36.1809,36.1488,36.1568,104100.0
2013-07-24 13:10:00,45.07,45.07,45.03,45.04,99800.0,36.1648,36.1648,36.1327,36.1408,99800.0
2013-07-24 13:15:00,45.03,45.05,45.0,45.04,37100.0,36.1327,36.1488,36.1087,36.1408,37100.0
2013-07-24 13:20:00,45.04,45.05,45.02,45.04,28800.0,36.1408,36.1488,36.1247,36.1408,28800.0
2013-07-24 13:25:00,45.04,45.05,45.03,45.04,18000.0,36.1408,36.1488,36.1327,36.1408,18000.0
2013-07-24 13:30:00,45.03,45.04,45.02,45.02,39500.0,36.1327,36.1408,36.1247,36.1247,39500.0
2013-07-24 13:35:00,45.01,45.02,44.99,45.01,32200.0,36.1167,36.1247,36.1006,36.1167,32200.0
2013-07-24 13:40:00,45.02,45.02,45.0,45.0,247800.0,36.1247,36.1247,36.1087,36.1087,247800.0
2013-07-24 13:45:00,45.01,45.05,45.0,45.03,51000.0,36.1167,36.1488,36.1087,36.1327,51000.0
2013-07-24 13:50:00,45.03,45.08,45.03,45.06,115700.0,36.1327,36.1729,36.1327,36.1568,115700.0
2013-07-24 13:55:00,45.05,45.06,45.03,45.05,25600.0,36.1488,36.1568,36.1327,36.1488,25600.0
2013-07-24 14:00:00,45.06,45.08,45.06,45.07,15100.0,36.1568,36.1729,36.1568,36.1648,15100.0
2013-07-24 14:05:00,45.07,45.09,45.07,45.08,28200.0,36.1648,36.1809,36.1648,36.1729,28200.0
2013-07-24 14:10:00,45.08,45.11,45.07,45.07,20900.0,36.1729,36.1969,36.1648,36.1648,20900.0
2013-07-24 14:15:00,45.08,45.09,45.05,45.06,31900.0,36.1729,36.1809,36.1488,36.1568,31900.0
2013-07-24 14:20:00,45.06,45.07,45.05,45.06,16900.0,36.1568,36.1648,36.1488,36.1568,16900.0
2013-07-24 14:25:00,45.05,45.08,45.05,45.07,17800.0,36.1488,36.1729,36.1488,36.1648,17800.0
2013-07-24 14:30:00,45.06,45.07,45.04,45.05,22600.0,36.1568,36.1648,36.1408,36.1488,22600.0
2013-07-24 14:35:00,45.04,45.05,45.03,45.05,24400.0,36.1408,36.1488,36.1327,36.1488,24400.0
2013-07-24 14:40:00,45.04,45.06,45.03,45.05,50900.0,36.1408,36.1568,36.1327,36.1488,50900.0
2013-07-24 14:45:00,45.04,45.07,45.04,45.07,42600.0,36.1408,36.1648,36.1408,36.1648,42600.0
2013-07-24 14:50:00,45.07,45.08,45.06,45.06,15000.0,36.1648,36.1729,36.1568,36.1568,15000.0
2013-07-24 14:55:00,45.06,45.09,45.06,45.08,43900.0,36.1568,36.1809,36.1568,36.1729,43900.0
2013-07-24 15:00:00,45.07,45.08,45.04,45.05,126000.0,36.1648,36.1729,36.1408,36.1488,126000.0
2013-07-24 15:05:00,45.04,45.06,45.01,45.06,127000.0,36.1408,36.1568,36.1167,36.1568,127000.0
2013-07-24 15:10:00,45.05,45.06,45.03,45.04,56400.0,36.1488,36.1568,36.1327,36.1408,56400.0
2013-07-24 15:15:00,45.04,45.05,45.02,45.03,26000.0,36.1408,36.1488,36.1247,36.1327,26000.0
2013-07-24 15:20:00,45.02,45.09,45.02,45.06,88400.0,36.1247,36.1809,36.1247,36.1568,88400.0
2013-07-24 15:25:00,45.06,45.07,45.05,45.06,79700.0,36.1568,36.1648,36.1488,36.1568,79700.0
2013-07-24 15:30:00,45.06,45.06,45.02,45.04,86000.0,36.1568,36.1568,36.1247,36.1408,86000.0
2013-07-24 15:35:00,45.04,45.05,45.02,45.03,243500.0,36.1408,36.1488,36.1247,36.1327,243500.0
2013-07-24 15:40:00,45.04,45.07,45.04,45.04,184400.0,36.1408,36.1648,36.1408,36.1408,184400.0
2013-07-24 15:45:00,45.04,45.06,45.03,45.03,158700.0,36.1408,36.1568,36.1327,36.1327,158700.0
2013-07-24 15:50:00,45.03,45.06,45.02,45.02,277500.0,36.1327,36.1568,36.1247,36.1247,277500.0
2013-07-24 15:55:00,45.03,45.09,45.02,45.07,451000.0,36.1327,36.1809,36.1247,36.1648,451000.0
2013-07-25 09:30:00,44.94,44.94,44.8,44.87,86500.0,36.0605,36.0605,35.9482,36.0043,86500.0
2013-07-25 09:35:00,44.87,44.88,44.78,44.81,401400.0,36.0043,36.0124,35.9321,35.9562,401400.0
2013-07-25 09:40:00,44.81,44.87,44.8,44.86,58800.0,35.9562,36.0043,35.9482,35.9963,58800.0
2013-07-25 09:45:00,44.87,44.92,44.87,44.92,419700.0,36.0043,36.0445,36.0043,36.0445,419700.0
2013-07-25 09:50:00,44.93,44.94,44.88,44.88,228600.0,36.0525,36.0605,36.0124,36.0124,228600.0
2013-07-25 09:55:00,44.89,44.9,44.84,44.85,49300.0,36.0204,36.0284,35.9803,35.9883,49300.0
2013-07-25 10:00:00,44.85,44.88,44.84,44.87,262800.0,35.9883,36.0124,35.9803,36.0043,262800.0
2013-07-25 10:05:00,44.88,44.91,44.87,44.89,70100.0,36.0124,36.0364,36.0043,36.0204,70100.0
2013-07-25 10:10:00,44.89,44.9,44.87,44.88,36400.0,36.0204,36.0284,36.0043,36.0124,36400.0
2013-07-25 10:15:00,44.88,44.89,44.84,44.87,61000.0,36.0124,36.0204,35.9803,36.0043,61000.0
2013-07-25 10:20:00,44.86,44.86,44.84,44.84,22600.0,35.9963,35.9963,35.9803,35.9803,22600.0
2013-07-25 10:25:00,44.85,44.85,44.82,44.82,43600.0,35.9883,35.9883,35.9642,35.9642,43600.0
2013-07-25 10:30:00,44.83,44.87,44.79,44.79,76800.0,35.9723,36.0043,35.9402,35.9402,76800.0
2013-07-25 10:35:00,44.78,44.78,44.75,44.76,36400.0,35.9321,35.9321,35.9081,35.9161,36400.0
2013-07-25 10:40:00,44.76,44.8,44.75,44.8,64200.0,35.9161,35.9482,35.9081,35.9482,64200.0
2013-07-25 10:45:00,44.8,44.8,44.78,44.79,22200.0,35.9482,35.9482,35.9321,35.9402,22200.0
2013-07-25 10:50:00,44.79,44.8,44.78,44.78,11500.0,35.9402,35.9482,35.9321,35.9321,11500.0
2013-07-25 10:55:00,44.77,44.8,44.77,44.79,84600.0,35.9241,35.9482,35.9241,35.9402,84600.0
2013-07-25 11:00:00,44.78,44.78,44.76,44.76,23000.0,35.9321,35.9321,35.9161,35.9161,23000.0
2013-07-25 11:05:00,44.76,44.76,44.71,44.74,78100.0,35.9161,35.9161,35.876,35.9,78100.0
2013-07-25 11:10:00,44.74,44.74,44.72,44.73,55200.0,35.9,35.9,35.884,35.892,55200.0
2013-07-25 11:15:00,44.73,44.73,44.7,44.71,85200.0,35.892,35.892,35.8679,35.876,85200.0
2013-07-25 11:20:00,44.71,44.71,44.68,44.68,39400.0,35.876,35.876,35.8519,35.8519,39400.0
2013-07-25 11:25:00,44.68,44.69,44.68,44.69,32800.0,35.8519,35.8599,35.8519,35.8599,32800.0
2013-07-25 11:30:00,44.69,44.73,44.68,44.7,36700.0,35.8599,35.892,35.8519,35.8679,36700.0
2013-07-25 11:35:00,44.7,44.73,44.69,44.69,48400.0,35.8679,35.892,35.8599,35.8599,48400.0
2013-07-25 11:40:00,44.73,44.74,44.7,44.73,136900.0,35.892,35.9,35.8679,35.892,136900.0
2013-07-25 11:45:00,44.73,44.75,44.73,44.75,23900.0,35.892,35.9081,35.892,35.9081,23900.0
2013-07-25 11:50:00,44.75,44.78,44.74,44.77,80100.0,35.9081,35.9321,35.9,35.9241,80100.0
2013-07-25 11:55:00,44.77,44.8,44.77,44.78,66400.0,35.9241,35.9482,35.9241,35.9321,66400.0
2013-07-25 12:00:00,44.78,44.78,44.75,44.75,15300.0,35.9321,35.9321,35.9081,35.9081,15300.0
2013-07-25 12:05:00,44.76,44.78,44.76,44.77,46000.0,35.9161,35.9321,35.9161,35.9241,46000.0
2013-07-25 12:10:00,44.78,44.79,44.78,44.79,138600.0,35.9321,35.9402,35.9321,35.9402,138600.0
2013-07-25 12:15:00,44.8,44.85,44.79,44.85,45100.0,35.9482,35.9883,35.9402,35.9883,45100.0
2013-07-25 12:20:00,44.84,44.88,44.84,44.86,85000.0,35.9803,36.0124,35.9803,35.9963,85000.0
2013-07-25 12:25:00,44.86,44.87,44.86,44.86,36900.0,35.9963,36.0043,35.9963,35.9963,36900.0
2013-07-25 12:30:00,44.87,44.89,44.86,44.87,62300.0,36.0043,36.0204,35.9963,36.0043,62300.0
2013-07-25 12:35:00,44.88,44.91,44.87,44.91,25000.0,36.0124,36.0364,36.0043,36.0364,25000.0
2013-07-25 12:40:00,44.91,44.93,44.9,44.93,8100.0,36.0364,36.0525,36.0284,36.0525,8100.0
2013-07-25 12:45:00,44.94,44.99,44.94,44.98,323400.0,36.0605,36.1006,36.0605,36.0926,323400.0
2013-07-25 12:50:00,44.98,44.99,44.96,44.96,27100.0,36.0926,36.1006,36.0766,36.0766,27100.0
2013-07-25 12:55:00,44.97,44.98,44.96,44.98,25300.0,36.0846,36.0926,36.0766,36.0926,25300.0
2013-07-25 13:00:00,44.97,44.98,44.97,44.98,8000.0,36.0846,36.0926,36.0846,36.0926,8000.0
2013-07-25 13:05:00,44.98,44.99,44.96,44.97,68400.0,36.0926,36.1006,36.0766,36.0846,68400.0
2013-07-25 13:10:00,44.97,44.98,44.96,44.98,21500.0,36.0846,36.0926,36.0766,36.0926,21500.0
2013-07-25 13:15:00,44.97,44.98,44.95,44.96,21700.0,36.0846,36.0926,36.0685,36.0766,21700.0
2013-07-25 13:20:00,44.96,44.97,44.95,44.97,25100.0,36.0766,36.0846,36.0685,36.0846,25100.0
2013-07-25 13:25:00,44.97,44.97,44.95,44.97,24600.0,36.0846,36.0846,36.0685,36.0846,24600.0
2013-07-25 13:30:00,44.97,44.98,44.96,44.98,26300.0,36.0846,36.0926,36.0766,36.0926,26300.0
2013-07-25 13:35:00,44.98,44.98,44.95,44.97,45800.0,36.0926,36.0926,36.0685,36.0846,45800.0
2013-07-25 13:40:00,44.96,44.96,44.94,44.95,17500.0,36.0766,36.0766,36.0605,36.0685,17500.0
2013-07-25 13:45:00,44.95,44.96,44.94,44.96,18300.0,36.0685,36.0766,36.0605,36.0766,18300.0
2013-07-25 13:50:00,44.97,44.98,44.95,44.98,11800.0,36.0846,36.0926,36.0685,36.0926,11800.0
2013-07-25 13:55:00,44.98,44.98,44.97,44.98,6400.0,36.0926,36.0926,36.0846,36.0926,6400.0
2013-07-25 14:00:00,44.97,45.0,44.97,44.99,19000.0,36.0846,36.1087,36.0846,36.1006,19000.0
2013-07-25 14:05:00,45.0,45.02,44.99,45.01,69400.0,36.1087,36.1247,36.1006,36.1167,69400.0
2013-07-25 14:10:00,45.01,45.02,44.98,44.99,38600.0,36.1167,36.1247,36.0926,36.1006,38600.0
2013-07-25 14:15:00,44.99,44.99,44.96,44.96,16600.0,36.1006,36.1006,36.0766,36.0766,16600.0
2013-07-25 14:20:00,44.96,44.97,44.94,44.94,10500.0,36.0766,36.0846,36.0605,36.0605,10500.0
2013-07-25 14:25:00,44.94,44.95,44.91,44.94,121700.0,36.0605,36.0685,36.0364,36.0605,121700.0
2013-07-25 14:30:00,44.94,44.96,44.94,44.95,15800.0,36.0605,36.0766,36.0605,36.0685,15800.0
2013-07-25 14:35:00,44.95,44.96,44.94,44.95,9800.0,36.0685,36.0766,36.0605,36.0685,9800.0
2013-07-25 14:40:00,44.95,44.98,44.95,44.97,18600.0,36.0685,36.0926,36.0685,36.0846,18600.0
2013-07-25 14:45:00,44.96,44.98,44.96,44.97,101800.0,36.0766,36.0926,36.0766,36.0846,101800.0
2013-07-25 14:50:00,44.96,44.99,44.96,44.98,134900.0,36.0766,36.1006,36.0766,36.0926,134900.0
2013-07-25 14:55:00,44.98,44.98,44.93,44.94,113300.0,36.0926,36.0926,36.0525,36.0605,113300.0
2013-07-25 15:00:00,44.94,44.95,44.94,44.95,28100.0,36.0605,36.0685,36.0605,36.0685,28100.0
2013-07-25 15:05:00,44.95,45.0,44.95,44.99,99800.0,36.0685,36.1087,36.0685,36.1006,99800.0
2013-07-25 15:10:00,44.99,45.02,44.97,44.98,545400.0,36.1006,36.1247,36.0846,36.0926,545400.0
2013-07-25 15:15:00,44.98,45.0,44.97,44.97,92900.0,36.0926,36.1087,36.0846,36.0846,92900.0
2013-07-25 15:20:00,44.98,45.01,44.95,45.01,150300.0,36.0926,36.1167,36.0685,36.1167,150300.0
2013-07-25 15:25:00,45.01,45.04,45.0,45.01,132900.0,36.1167,36.1408,36.1087,36.1167,132900.0
2013-07-25 15:30:00,45.0,45.05,45.0,45.0,103500.0,36.1087,36.1488,36.1087,36.1087,103500.0
2013-07-25 15:35:00,45.01,45.07,45.01,45.04,116600.0,36.1167,36.1648,36.1167,36.1408,116600.0
2013-07-25 15:40:00,45.04,45.07,45.04,45.06,241400.0,36.1408,36.1648,36.1408,36.1568,241400.0
2013-07-25 15:45:00,45.05,45.05,45.02,45.04,216200.0,36.1488,36.1488,36.1247,36.1408,216200.0
2013-07-25 15:50:00,45.04,45.06,45.02,45.05,75900.0,36.1408,36.1568,36.1247,36.1488,75900.0
2013-07-25 15:55:00,45.05,45.08,45.03,45.06,486400.0,36.1488,36.1729,36.1327,36.1568,486400.0
2013-07-26 09:30:00,44.86,44.91,44.82,44.84,77400.0,35.9963,36.0364,35.9642,35.9803,77400.0
2013-07-26 09:35:00,44.85,44.88,44.82,44.85,133500.0,35.9883,36.0124,35.9642,35.9883,133500.0
2013-07-26 09:40:00,44.85,44.88,44.83,44.85,164900.0,35.9883,36.0124,35.9723,35.9883,164900.0
2013-07-26 09:45:00,44.85,44.88,44.82,44.83,132100.0,35.9883,36.0124,35.9642,35.9723,132100.0
2013-07-26 09:50:00,44.83,44.84,44.78,44.83,165800.0,35.9723,35.9803,35.9321,35.9723,165800.0
2013-07-26 09:55:00,44.83,44.88,44.83,44.88,63200.0,35.9723,36.0124,35.9723,36.0124,63200.0
2013-07-26 10:00:00,44.88,44.91,44.85,44.85,75000.0,36.0124,36.0364,35.9883,35.9883,75000.0
2013-07-26 10:05:00,44.86,44.88,44.84,44.86,48200.0,35.9963,36.0124,35.9803,35.9963,48200.0
2013-07-26 10:10:00,44.85,44.85,44.82,44.84,60000.0,35.9883,35.9883,35.9642,35.9803,60000.0
2013-07-26 10:15:00,44.84,44.86,44.82,44.85,46000.0,35.9803,35.9963,35.9642,35.9883,46000.0
2013-07-26 10:20:00,44.85,44.87,44.85,44.87,23000.0,35.9883,36.0043,35.9883,36.0043,23000.0
2013-07-26 10:25:00,44.87,44.87,44.82,44.82,43400.0,36.0043,36.0043,35.9642,35.9642,43400.0
2013-07-26 10:30:00,44.81,44.82,44.78,44.8,94000.0,35.9562,35.9642,35.9321,35.9482,94000.0
2013-07-26 10:35:00,44.8,44.81,44.79,44.8,22400.0,35.9482,35.9562,35.9402,35.9482,22400.0
2013-07-26 10:40:00,44.8,44.86,44.8,44.84,22400.0,35.9482,35.9963,35.9482,35.9803,22400.0
2013-07-26 10:45:00,44.84,44.84,44.71,44.71,262200.0,35.9803,35.9803,35.876,35.876,262200.0
2013-07-26 10:50:00,44.72,44.76,44.71,44.72,59400.0,35.884,35.9161,35.876,35.884,59400.0
2013-07-26 10:55:00,44.72,44.72,44.69,44.72,39600.0,35.884,35.884,35.8599,35.884,39600.0
2013-07-26 11:00:00,44.72,44.72,44.67,44.71,200100.0,35.884,35.884,35.8439,35.876,200100.0
2013-07-26 11:05:00,44.72,44.73,44.71,44.73,56100.0,35.884,35.892,35.876,35.892,56100.0
2013-07-26 11:10:00,44.73,44.74,44.7,44.72,90300.0,35.892,35.9,35.8679,35.884,90300.0
2013-07-26 11:15:00,44.71,44.75,44.7,44.74,29900.0,35.876,35.9081,35.8679,35.9,29900.0
2013-07-26 11:20:00,44.75,44.75,44.73,44.74,16300.0,35.9081,35.9081,35.892,35.9,16300.0
2013-07-26 11:25:00,44.74,44.74,44.72,44.74,18800.0,35.9,35.9,35.884,35.9,18800.0
2013-07-26 11:30:00,44.74,44.76,44.73,44.75,49100.0,35.9,35.9161,35.892,35.9081,49100.0
2013-07-26 11:35:00,44.74,44.76,44.73,44.76,26800.0,35.9,35.9161,35.892,35.9161,26800.0
2013-07-26 11:40:00,44.76,44.77,44.73,44.73,27800.0,35.9161,35.9241,35.892,35.892,27800.0
2013-07-26 11:45:00,44.73,44.77,44.73,44.77,21700.0,35.892,35.9241,35.892,35.9241,21700.0
2013-07-26 11:50:00,44.76,44.78,44.75,44.75,18400.0,35.9161,35.9321,35.9081,35.9081,18400.0
2013-07-26 11:55:00,44.75,44.77,44.74,44.75,25100.0,35.9081,35.9241,35.9,35.9081,25100.0
2013-07-26 12:00:00,44.75,44.76,44.75,44.76,17900.0,35.9081,35.9161,35.9081,35.9161,17900.0
2013-07-26 12:05:00,44.75,44.8,44.75,44.79,56200.0,35.9081,35.9482,35.9081,35.9402,56200.0
2013-07-26 12:10:00,44.79,44.81,44.79,44.79,15000.0,35.9402,35.9562,35.9402,35.9402,15000.0
2013-07-26 12:15:00,44.8,44.8,44.77,44.78,20300.0,35.9482,35.9482,35.9241,35.9321,20300.0
2013-07-26 12:20:00,44.78,44.79,44.76,44.76,17700.0,35.9321,35.9402,35.9161,35.9161,17700.0
2013-07-26 12:25:00,44.77,44.79,44.76,44.79,22400.0,35.9241,35.9402,35.9161,35.9402,22400.0
2013-07-26 12:30:00,44.79,44.82,44.78,44.82,34100.0,35.9402,35.9642,35.9321,35.9642,34100.0
2013-07-26 12:35:00,44.82,44.82,44.8,44.81,92700.0,35.9642,35.9642,35.9482,35.9562,92700.0
2013-07-26 12:40:00,44.8,44.81,44.78,44.79,24300.0,35.9482,35.9562,35.9321,35.9402,24300.0
2013-07-26 12:45:00,44.78,44.81,44.78,44.81,6700.0,35.9321,35.9562,35.9321,35.9562,6700.0
2013-07-26 12:50:00,44.81,44.82,44.8,44.8,74800.0,35.9562,35.9642,35.9482,35.9482,74800.0
2013-07-26 12:55:00,44.8,44.8,44.78,44.78,20000.0,35.9482,35.9482,35.9321,35.9321,20000.0
2013-07-26 13:00:00,44.78,44.81,44.78,44.8,22600.0,35.9321,35.9562,35.9321,35.9482,22600.0
2013-07-26 13:05:00,44.81,44.83,44.81,44.83,29800.0,35.9562,35.9723,35.9562,35.9723,29800.0
2013-07-26 13:10:00,44.83,44.84,44.79,44.8,31300.0,35.9723,35.9803,35.9402,35.9482,31300.0
2013-07-26 13:15:00,44.79,44.81,44.79,44.81,15000.0,35.9402,35.9562,35.9402,35.9562,15000.0
2013-07-26 13:20:00,44.81,44.84,44.8,44.84,16100.0,35.9562,35.9803,35.9482,35.9803,16100.0
2013-07-26 13:25:00,44.84,44.85,44.83,44.84,50900.0,35.9803,35.9883,35.9723,35.9803,50900.0
2013-07-26 13:30:00,44.84,44.84,44.82,44.83,25600.0,35.9803,35.9803,35.9642,35.9723,25600.0
2013-07-26 13:35:00,44.84,44.84,44.82,44.83,18900.0,35.9803,35.9803,35.9642,35.9723,18900.0
2013-07-26 13:40:00,44.83,44.83,44.81,44.81,8400.0,35.9723,35.9723,35.9562,35.9562,8400.0
2013-07-26 13:45:00,44.8,44.84,44.8,44.84,11100.0,35.9482,35.9803,35.9482,35.9803,11100.0
2013-07-26 13:50:00,44.84,44.85,44.83,44.84,17900.0,35.9803,35.9883,35.9723,35.9803,17900.0
2013-07-26 13:55:00,44.84,44.84,44.82,44.84,47800.0,35.9803,35.9803,35.9642,35.9803,47800.0
2013-07-26 14:00:00,44.84,44.84,44.83,44.84,8400.0,35.9803,35.9803,35.9723,35.9803,8400.0
2013-07-26 14:05:00,44.84,44.86,44.84,44.86,124700.0,35.9803,35.9963,35.9803,35.9963,124700.0
2013-07-26 14:10:00,44.86,44.9,44.85,44.87,24700.0,35.9963,36.0284,35.9883,36.0043,24700.0
2013-07-26 14:15:00,44.88,44.88,44.84,44.85,29400.0,36.0124,36.0124,35.9803,35.9883,29400.0
2013-07-26 14:20:00,44.84,44.85,44.82,44.83,78600.0,35.9803,35.9883,35.9642,35.9723,78600.0
2013-07-26 14:25:00,44.84,44.84,44.8,44.8,59800.0,35.9803,35.9803,35.9482,35.9482,59800.0
2013-07-26 14:30:00,44.79,44.82,44.79,44.81,12600.0,35.9402,35.9642,35.9402,35.9562,12600.0
2013-07-26 14:35:00,44.8,44.82,44.8,44.81,18500.0,35.9482,35.9642,35.9482,35.9562,18500.0
2013-07-26 14:40:00,44.81,44.84,44.81,44.83,17100.0,35.9562,35.9803,35.9562,35.9723,17100.0
2013-07-26 14:45:00,44.84,44.86,44.82,44.83,80500.0,35.9803,35.9963,35.9642,35.9723,80500.0
2013-07-26 14:50:00,44.84,44.88,44.84,44.85,25500.0,35.9803,36.0124,35.9803,35.9883,25500.0
2013-07-26 14:55:00,44.85,44.85,44.84,44.84,9900.0,35.9883,35.9883,35.9803,35.9803,9900.0
2013-07-26 15:00:00,44.84,44.86,44.83,44.83,105500.0,35.9803,35.9963,35.9723,35.9723,105500.0
2013-07-26 15:05:00,44.84,44.86,44.83,44.86,284900.0,35.9803,35.9963,35.9723,35.9963,284900.0
2013-07-26 15:10:00,44.85,44.88,44.84,44.86,46500.0,35.9883,36.0124,35.9803,35.9963,46500.0
2013-07-26 15:15:00,44.86,44.86,44.84,44.86,18000.0,35.9963,35.9963,35.9803,35.9963,18000.0
2013-07-26 15:20:00,44.85,44.9,44.85,44.88,80800.0,35.9883,36.0284,35.9883,36.0124,80800.0
2013-07-26 15:25:00,44.88,44.88,44.85,44.87,21200.0,36.0124,36.0124,35.9883,36.0043,21200.0
2013-07-26 15:30:00,44.87,44.88,44.84,44.86,23700.0,36.0043,36.0124,35.9803,35.9963,23700.0
2013-07-26 15:35:00,44.86,44.89,44.85,44.88,106900.0,35.9963,36.0204,35.9883,36.0124,106900.0
2013-07-26 15:40:00,44.89,44.91,44.86,44.88,89800.0,36.0204,36.0364,35.9963,36.0124,89800.0
2013-07-26 15:45:00,44.88,44.91,44.88,44.91,52300.0,36.0124,36.0364,36.0124,36.0364,52300.0
2013-07-26 15:50:00,44.9,44.92,44.88,44.9,203300.0,36.0284,36.0445,36.0124,36.0284,203300.0
2013-07-26 15:55:00,44.91,44.96,44.9,44.95,197600.0,36.0364,36.0766,36.0284,36.0685,197600.0
2013-07-29 09:30:00,44.74,44.84,44.73,44.78,138900.0,35.9,35.9803,35.892,35.9321,138900.0
2013-07-29 09:35:00,44.79,44.87,44.77,44.84,139900.0,35.9402,36.0043,35.9241,35.9803,139900.0
2013-07-29 09:40:00,44.85,44.92,44.84,44.91,100000.0,35.9883,36.0445,35.9803,36.0364,100000.0
2013-07-29 09:45:00,44.91,44.97,44.88,44.93,170500.0,36.0364,36.0846,36.0124,36.0525,170500.0
2013-07-29 09:50:00,44.94,44.94,44.86,44.91,121800.0,36.0605,36.0605,35.9963,36.0364,121800.0
2013-07-29 09:55:00,44.91,44.98,44.91,44.96,176800.0,36.0364,36.0926,36.0364,36.0766,176800.0
2013-07-29 10:00:00,44.96,44.97,44.9,44.92,89500.0,36.0766,36.0846,36.0284,36.0445,89500.0
2013-07-29 10:05:00,44.92,44.93,44.9,44.91,89000.0,36.0445,36.0525,36.0284,36.0364,89000.0
2013-07-29 10:10:00,44.91,44.93,44.88,44.88,130800.0,36.0364,36.0525,36.0124,36.0124,130800.0
2013-07-29 10:15:00,44.88,44.88,44.84,44.87,597900.0,36.0124,36.0124,35.9803,36.0043,597900.0
2013-07-29 10:20:00,44.86,44.9,44.86,44.9,277700.0,35.9963,36.0284,35.9963,36.0284,277700.0
2013-07-29 10:25:00,44.89,44.92,44.87,44.92,30500.0,36.0204,36.0445,36.0043,36.0445,30500.0
2013-07-29 10:30:00,44.91,44.92,44.87,44.87,55400.0,36.0364,36.0445,36.0043,36.0043,55400.0
2013-07-29 10:35:00,44.87,44.89,44.86,44.89,25800.0,36.0043,36.0204,35.9963,36.0204,25800.0
2013-07-29 10:40:00,44.88,44.91,44.88,44.91,75600.0,36.0124,36.0364,36.0124,36.0364,75600.0
2013-07-29 10:45:00,44.91,44.94,44.88,44.94,34000.0,36.0364,36.0605,36.0124,36.0605,34000.0
2013-07-29 10:50:00,44.94,44.94,44.91,44.92,47300.0,36.0605,36.0605,36.0364,36.0445,47300.0
2013-07-29 10:55:00,44.91,44.96,44.91,44.93,58000.0,36.0364,36.0766,36.0364,36.0525,58000.0
2013-07-29 11:00:00,44.92,44.93,44.9,44.91,19500.0,36.0445,36.0525,36.0284,36.0364,19500.0
2013-07-29 11:05:00,44.9,44.91,44.86,44.88,77300.0,36.0284,36.0364,35.9963,36.0124,77300.0
2013-07-29 11:10:00,44.88,44.88,44.84,44.84,155000.0,36.0124,36.0124,35.9803,35.9803,155000.0
2013-07-29 11:15:00,44.83,44.84,44.82,44.82,33800.0,35.9723,35.9803,35.9642,35.9642,33800.0
2013-07-29 11:20:00,44.82,44.84,44.8,44.83,47400.0,35.9642,35.9803,35.9482,35.9723,47400.0
2013-07-29 11:25:00,44.82,44.82,44.8,44.8,102600.0,35.9642,35.9642,35.9482,35.9482,102600.0
2013-07-29 11:30:00,44.81,44.83,44.8,44.82,24300.0,35.9562,35.9723,35.9482,35.9642,24300.0
2013-07-29 11:35:00,44.82,44.82,44.78,44.79,80600.0,35.9642,35.9642,35.9321,35.9402,80600.0
2013-07-29 11:40:00,44.79,44.81,44.79,44.8,22600.0,35.9402,35.9562,35.9402,35.9482,22600.0
2013-07-29 11:45:00,44.8,44.81,44.79,44.81,33100.0,35.9482,35.9562,35.9402,35.9562,33100.0
2013-07-29 11:50:00,44.81,44.82,44.8,44.81,32400.0,35.9562,35.9642,35.9482,35.9562,32400.0
2013-07-29 11:55:00,44.8,44.81,44.79,44.8,59900.0,35.9482,35.9562,35.9402,35.9482,59900.0
2013-07-29 12:00:00,44.79,44.83,44.79,44.82,22600.0,35.9402,35.9723,35.9402,35.9642,22600.0
2013-07-29 12:05:00,44.81,44.82,44.81,44.82,10600.0,35.9562,35.9642,35.9562,35.9642,10600.0
2013-07-29 12:10:00,44.82,44.82,44.8,44.81,165900.0,35.9642,35.9642,35.9482,35.9562,165900.0
2013-07-29 12:15:00,44.81,44.83,44.8,44.8,49600.0,35.9562,35.9723,35.9482,35.9482,49600.0
2013-07-29 12:20:00,44.81,44.82,44.8,44.8,16000.0,35.9562,35.9642,35.9482,35.9482,16000.0
2013-07-29 12:25:00,44.81,44.83,44.8,44.8,543300.0,35.9562,35.9723,35.9482,35.9482,543300.0
2013-07-29 12:30:00,44.81,44.82,44.79,44.81,306400.0,35.9562,35.9642,35.9402,35.9562,306400.0
2013-07-29 12:35:00,44.81,44.82,44.8,44.81,33000.0,35.9562,35.9642,35.9482,35.9562,33000.0
2013-07-29 12:40:00,44.81,44.82,44.8,44.8,49000.0,35.9562,35.9642,35.9482,35.9482,49000.0
2013-07-29 12:45:00,44.81,44.86,44.81,44.84,42600.0,35.9562,35.9963,35.9562,35.9803,42600.0
2013-07-29 12:50:00,44.85,44.87,44.84,44.84,23300.0,35.9883,36.0043,35.9803,35.9803,23300.0
2013-07-29 12:55:00,44.84,44.85,44.84,44.84,24700.0,35.9803,35.9883,35.9803,35.9803,24700.0
2013-07-29 13:00:00,44.85,44.85,44.83,44.83,127600.0,35.9883,35.9883,35.9723,35.9723,127600.0
2013-07-29 13:05:00,44.84,44.86,44.84,44.84,31800.0,35.9803,35.9963,35.9803,35.9803,31800.0
2013-07-29 13:10:00,44.84,44.85,44.83,44.85,22400.0,35.9803,35.9883,35.9723,35.9883,22400.0
2013-07-29 13:15:00,44.85,44.87,44.84,44.85,104200.0,35.9883,36.0043,35.9803,35.9883,104200.0
2013-07-29 13:20:00,44.86,44.86,44.85,44.86,92600.0,35.9963,35.9963,35.9883,35.9963,92600.0
2013-07-29 13:25:00,44.85,44.86,44.83,44.84,44600.0,35.9883,35.9963,35.9723,35.9803,44600.0
2013-07-29 13:30:00,44.84,44.85,44.83,44.84,20800.0,35.9803,35.9883,35.9723,35.9803,20800.0
2013-07-29 13:35:00,44.83,44.84,44.8,44.81,75600.0,35.9723,35.9803,35.9482,35.9562,75600.0
2013-07-29 13:40:00,44.82,44.83,44.8,44.81,26800.0,35.9642,35.9723,35.9482,35.9562,26800.0
2013-07-29 13:45:00,44.81,44.81,44.79,44.8,28700.0,35.9562,35.9562,35.9402,35.9482,28700.0
2013-07-29 13:50:00,44.8,44.81,44.79,44.81,16600.0,35.9482,35.9562,35.9402,35.9562,16600.0
2013-07-29 13:55:00,44.81,44.83,44.8,44.81,107400.0,35.9562,35.9723,35.9482,35.9562,107400.0
2013-07-29 14:00:00,44.81,44.87,44.81,44.86,163700.0,35.9562,36.0043,35.9562,35.9963,163700.0
2013-07-29 14:05:00,44.86,44.86,44.84,44.85,36600.0,35.9963,35.9963,35.9803,35.9883,36600.0
2013-07-29 14:10:00,44.85,44.88,44.84,44.86,43300.0,35.9883,36.0124,35.9803,35.9963,43300.0
2013-07-29 14:15:00,44.85,44.86,44.85,44.86,15900.0,35.9883,35.9963,35.9883,35.9963,15900.0
2013-07-29 14:20:00,44.86,44.87,44.85,44.87,18700.0,35.9963,36.0043,35.9883,36.0043,18700.0
2013-07-29 14:25:00,44.87,44.88,44.86,44.88,21700.0,36.0043,36.0124,35.9963,36.0124,21700.0
2013-07-29 14:30:00,44.87,44.89,44.87,44.88,69400.0,36.0043,36.0204,36.0043,36.0124,69400.0
2013-07-29 14:35:00,44.87,44.88,44.84,44.84,142100.0,36.0043,36.0124,35.9803,35.9803,142100.0
2013-07-29 14:40:00,44.84,44.87,44.84,44.86,37500.0,35.9803,36.0043,35.9803,35.9963,37500.0
2013-07-29 14:45:00,44.86,44.86,44.84,44.85,49300.0,35.9963,35.9963,35.9803,35.9883,49300.0
2013-07-29 14:50:00,44.85,44.86,44.84,44.86,10700.0,35.9883,35.9963,35.9803,35.9963,10700.0
2013-07-29 14:55:00,44.86,44.86,44.84,44.84,25100.0,35.9963,35.9963,35.9803,35.9803,25100.0
2013-07-29 15:00:00,44.84,44.86,44.84,44.84,13100.0,35.9803,35.9963,35.9803,35.9803,13100.0
2013-07-29 15:05:00,44.84,44.86,44.83,44.85,23600.0,35.9803,35.9963,35.9723,35.9883,23600.0
2013-07-29 15:10:00,44.85,44.86,44.85,44.86,7700.0,35.9883,35.9963,35.9883,35.9963,7700.0
2013-07-29 15:15:00,44.85,44.86,44.83,44.83,150900.0,35.9883,35.9963,35.9723,35.9723,150900.0
2013-07-29 15:20:00,44.83,44.86,44.82,44.85,221600.0,35.9723,35.9963,35.9642,35.9883,221600.0
2013-07-29 15:25:00,44.84,44.84,44.83,44.84,38700.0,35.9803,35.9803,35.9723,35.9803,38700.0
2013-07-29 15:30:00,44.84,44.86,44.84,44.84,93500.0,35.9803,35.9963,35.9803,35.9803,93500.0
2013-07-29 15:35:00,44.84,44.87,44.84,44.86,74900.0,35.9803,36.0043,35.9803,35.9963,74900.0
2013-07-29 15:40:00,44.86,44.86,44.84,44.84,160700.0,35.9963,35.9963,35.9803,35.9803,160700.0
2013-07-29 15:45:00,44.84,44.87,44.83,44.86,157900.0,35.9803,36.0043,35.9723,35.9963,157900.0
2013-07-29 15:50:00,44.85,44.86,44.79,44.79,243000.0,35.9883,35.9963,35.9402,35.9402,243000.0
2013-07-29 15:55:00,44.79,44.82,44.77,44.82,637900.0,35.9402,35.9642,35.9241,35.9642,637900.0
2013-07-30 09:30:00,45.0,45.24,44.91,45.06,313500.0,36.1087,36.3012,36.0364,36.1568,313500.0
2013-07-30 09:35:00,45.08,45.1,45.0,45.02,255100.0,36.1729,36.1889,36.1087,36.1247,255100.0
2013-07-30 09:40:00,45.02,45.03,44.96,45.0,98400.0,36.1247,36.1327,36.0766,36.1087,98400.0
2013-07-30 09:45:00,44.99,45.01,44.97,44.97,72900.0,36.1006,36.1167,36.0846,36.0846,72900.0
2013-07-30 09:50:00,44.96,45.02,44.96,45.01,252900.0,36.0766,36.1247,36.0766,36.1167,252900.0
2013-07-30 09:55:00,45.01,45.06,45.01,45.03,115900.0,36.1167,36.1568,36.1167,36.1327,115900.0
2013-07-30 10:00:00,45.04,45.05,45.02,45.05,78200.0,36.1408,36.1488,36.1247,36.1488,78200.0
2013-07-30 10:05:00,45.06,45.08,45.05,45.07,37800.0,36.1568,36.1729,36.1488,36.1648,37800.0
2013-07-30 10:10:00,45.07,45.07,45.03,45.04,28500.0,36.1648,36.1648,36.1327,36.1408,28500.0
2013-07-30 10:15:00,45.05,45.09,45.03,45.03,110400.0,36.1488,36.1809,36.1327,36.1327,110400.0
2013-07-30 10:20:00,45.04,45.1,45.04,45.09,147000.0,36.1408,36.1889,36.1408,36.1809,147000.0
2013-07-30 10:25:00,45.09,45.1,45.07,45.09,145600.0,36.1809,36.1889,36.1648,36.1809,145600.0
2013-07-30 10:30:00,45.09,45.1,45.06,45.08,85600.0,36.1809,36.1889,36.1568,36.1729,85600.0
2013-07-30 10:35:00,45.08,45.09,45.08,45.08,162300.0,36.1729,36.1809,36.1729,36.1729,162300.0
2013-07-30 10:40:00,45.08,45.08,45.05,45.08,37100.0,36.1729,36.1729,36.1488,36.1729,37100.0
2013-07-30 10:45:00,45.08,45.08,45.06,45.08,13700.0,36.1729,36.1729,36.1568,36.1729,13700.0
2013-07-30 10:50:00,45.08,45.1,45.07,45.09,140500.0,36.1729,36.1889,36.1648,36.1809,140500.0
2013-07-30 10:55:00,45.09,45.09,45.0,45.01,33900.0,36.1809,36.1809,36.1087,36.1167,33900.0
2013-07-30 11:00:00,45.0,45.01,44.96,44.97,97400.0,36.1087,36.1167,36.0766,36.0846,97400.0
2013-07-30 11:05:00,44.97,44.98,44.95,44.98,38600.0,36.0846,36.0926,36.0685,36.0926,38600.0
2013-07-30 11:10:00,44.98,45.01,44.98,45.01,153500.0,36.0926,36.1167,36.0926,36.1167,153500.0
2013-07-30 11:15:00,45.01,45.03,44.99,45.03,23400.0,36.1167,36.1327,36.1006,36.1327,23400.0
2013-07-30 11:20:00,45.03,45.07,45.03,45.06,27600.0,36.1327,36.1648,36.1327,36.1568,27600.0
2013-07-30 11:25:00,45.07,45.1,45.05,45.08,57800.0,36.1648,36.1889,36.1488,36.1729,57800.0
2013-07-30 11:30:00,45.09,45.12,45.08,45.1,205800.0,36.1809,36.205,36.1729,36.1889,205800.0
2013-07-30 11:35:00,45.09,45.11,45.08,45.1,49100.0,36.1809,36.1969,36.1729,36.1889,49100.0
2013-07-30 11:40:00,45.1,45.11,45.09,45.1,189300.0,36.1889,36.1969,36.1809,36.1889,189300.0
2013-07-30 11:45:00,45.11,45.12,45.09,45.11,29200.0,36.1969,36.205,36.1809,36.1969,29200.0
2013-07-30 11:50:00,45.11,45.14,45.09,45.1,156600.0,36.1969,36.221,36.1809,36.1889,156600.0
2013-07-30 11:55:00,45.1,45.12,45.1,45.1,42700.0,36.1889,36.205,36.1889,36.1889,42700.0
2013-07-30 12:00:00,45.1,45.12,45.1,45.1,27400.0,36.1889,36.205,36.1889,36.1889,27400.0
2013-07-30 12:05:00,45.1,45.12,45.1,45.11,17300.0,36.1889,36.205,36.1889,36.1969,17300.0
2013-07-30 12:10:00,45.11,45.11,45.05,45.07,58200.0,36.1969,36.1969,36.1488,36.1648,58200.0
2013-07-30 12:15:00,45.06,45.06,45.04,45.04,4900.0,36.1568,36.1568,36.1408,36.1408,4900.0
2013-07-30 12:20:00,45.05,45.07,45.05,45.07,13000.0,36.1488,36.1648,36.1488,36.1648,13000.0
2013-07-30 12:25:00,45.07,45.07,45.02,45.04,21500.0,36.1648,36.1648,36.1247,36.1408,21500.0
2013-07-30 12:30:00,45.04,45.06,45.02,45.03,37900.0,36.1408,36.1568,36.1247,36.1327,37900.0
2013-07-30 12:35:00,45.02,45.05,45.02,45.04,40200.0,36.1247,36.1488,36.1247,36.1408,40200.0
2013-07-30 12:40:00,45.05,45.06,45.04,45.06,9100.0,36.1488,36.1568,36.1408,36.1568,9100.0
2013-07-30 12:45:00,45.06,45.08,45.05,45.05,30200.0,36.1568,36.1729,36.1488,36.1488,30200.0
2013-07-30 12:50:00,45.05,45.08,45.02,45.08,48200.0,36.1488,36.1729,36.1247,36.1729,48200.0
2013-07-30 12:55:00,45.06,45.07,45.05,45.06,32800.0,36.1568,36.1648,36.1488,36.1568,32800.0
2013-07-30 13:00:00,45.07,45.07,45.05,45.05,148500.0,36.1648,36.1648,36.1488,36.1488,148500.0
2013-07-30 13:05:00,45.05,45.06,45.04,45.06,55700.0,36.1488,36.1568,36.1408,36.1568,55700.0
2013-07-30 13:10:00,45.05,45.07,45.05,45.05,25900.0,36.1488,36.1648,36.1488,36.1488,25900.0
2013-07-30 13:15:00,45.04,45.05,45.0,45.01,221300.0,36.1408,36.1488,36.1087,36.1167,221300.0
2013-07-30 13:20:00,45.01,45.01,44.99,44.99,28000.0,36.1167,36.1167,36.1006,36.1006,28000.0
2013-07-30 13:25:00,45.0,45.0,44.93,44.94,45700.0,36.1087,36.1087,36.0525,36.0605,45700.0
2013-07-30 13:30:00,44.94,44.94,44.88,44.89,661500.0,36.0605,36.0605,36.0124,36.0204,661500.0
2013-07-30 13:35:00,44.9,44.95,44.89,44.94,24800.0,36.0284,36.0685,36.0204,36.0605,24800.0
2013-07-30 13:40:00,44.95,44.95,44.9,44.91,11500.0,36.0685,36.0685,36.0284,36.0364,11500.0
2013-07-30 13:45:00,44.9,44.91,44.88,44.91,62700.0,36.0284,36.0364,36.0124,36.0364,62700.0
2013-07-30 13:50:00,44.91,44.93,44.9,44.93,14800.0,36.0364,36.0525,36.0284,36.0525,14800.0
2013-07-30 13:55:00,44.93,44.97,44.92,44.95,49400.0,36.0525,36.0846,36.0445,36.0685,49400.0
2013-07-30 14:00:00,44.95,44.96,44.95,44.96,12500.0,36.0685,36.0766,36.0685,36.0766,12500.0
2013-07-30 14:05:00,44.96,44.96,44.94,44.95,48400.0,36.0766,36.0766,36.0605,36.0685,48400.0
2013-07-30 14:10:00,44.95,44.95,44.92,44.94,41300.0,36.0685,36.0685,36.0445,36.0605,41300.0
2013-07-30 14:15:00,44.94,44.97,44.92,44.96,32200.0,36.0605,36.0846,36.0445,36.0766,32200.0
2013-07-30 14:20:00,44.97,44.98,44.95,44.95,36900.0,36.0846,36.0926,36.0685,36.0685,36900.0
2013-07-30 14:25:00,44.96,44.98,44.96,44.98,20400.0,36.0766,36.0926,36.0766,36.0926,20400.0
2013-07-30 14:30:00,44.98,44.99,44.97,44.99,24800.0,36.0926,36.1006,36.0846,36.1006,24800.0
2013-07-30 14:35:00,45.0,45.01,44.98,45.0,31000.0,36.1087,36.1167,36.0926,36.1087,31000.0
2013-07-30 14:40:00,45.01,45.01,44.97,44.98,24900.0,36.1167,36.1167,36.0846,36.0926,24900.0
2013-07-30 14:45:00,44.99,45.0,44.97,45.0,20200.0,36.1006,36.1087,36.0846,36.1087,20200.0
2013-07-30 14:50:00,45.0,45.03,44.98,45.02,38100.0,36.1087,36.1327,36.0926,36.1247,38100.0
2013-07-30 14:55:00,45.01,45.02,44.98,44.98,64500.0,36.1167,36.1247,36.0926,36.0926,64500.0
2013-07-30 15:00:00,44.98,45.0,44.95,45.0,44100.0,36.0926,36.1087,36.0685,36.1087,44100.0
2013-07-30 15:05:00,45.0,45.04,45.0,45.03,22700.0,36.1087,36.1408,36.1087,36.1327,22700.0
2013-07-30 15:10:00,45.04,45.05,45.03,45.05,27200.0,36.1408,36.1488,36.1327,36.1488,27200.0
2013-07-30 15:15:00,45.05,45.05,45.03,45.04,38400.0,36.1488,36.1488,36.1327,36.1408,38400.0
2013-07-30 15:20:00,45.04,45.08,45.04,45.07,80400.0,36.1408,36.1729,36.1408,36.1648,80400.0
2013-07-30 15:25:00,45.07,45.09,45.07,45.08,59000.0,36.1648,36.1809,36.1648,36.1729,59000.0
2013-07-30 15:30:00,45.08,45.09,45.06,45.07,53400.0,36.1729,36.1809,36.1568,36.1648,53400.0
2013-07-30 15:35:00,45.08,45.08,45.05,45.05,38400.0,36.1729,36.1729,36.1488,36.1488,38400.0
2013-07-30 15:40:00,45.06,45.09,45.05,45.05,104100.0,36.1568,36.1809,36.1488,36.1488,104100.0
2013-07-30 15:45:00,45.05,45.07,45.04,45.05,105400.0,36.1488,36.1648,36.1408,36.1488,105400.0
2013-07-30 15:50:00,45.05,45.06,45.03,45.03,194900.0,36.1488,36.1568,36.1327,36.1327,194900.0
2013-07-30 15:55:00,45.03,45.06,45.01,45.02,735600.0,36.1327,36.1568,36.1167,36.1247,735600.0
2013-07-31 09:30:00,45.07,45.27,45.07,45.27,195600.0,36.1648,36.3253,36.1648,36.3253,195600.0
2013-07-31 09:35:00,45.26,45.31,45.26,45.3,418600.0,36.3173,36.3574,36.3173,36.3494,418600.0
2013-07-31 09:40:00,45.3,45.3,45.2,45.21,315300.0,36.3494,36.3494,36.2691,36.2772,315300.0
2013-07-31 09:45:00,45.23,45.3,45.22,45.3,393700.0,36.2932,36.3494,36.2852,36.3494,393700.0
2013-07-31 09:50:00,45.3,45.3,45.25,45.26,119600.0,36.3494,36.3494,36.3093,36.3173,119600.0
2013-07-31 09:55:00,45.26,45.29,45.26,45.27,56300.0,36.3173,36.3414,36.3173,36.3253,56300.0
2013-07-31 10:00:00,45.27,45.27,45.22,45.23,82100.0,36.3253,36.3253,36.2852,36.2932,82100.0
2013-07-31 10:05:00,45.23,45.23,45.19,45.2,129200.0,36.2932,36.2932,36.2611,36.2691,129200.0
2013-07-31 10:10:00,45.2,45.23,45.19,45.2,174700.0,36.2691,36.2932,36.2611,36.2691,174700.0
2013-07-31 10:15:00,45.21,45.27,45.21,45.24,276900.0,36.2772,36.3253,36.2772,36.3012,276900.0
2013-07-31 10:20:00,45.24,45.28,45.24,45.25,192800.0,36.3012,36.3333,36.3012,36.3093,192800.0
2013-07-31 10:25:00,45.26,45.36,45.26,45.36,754700.0,36.3173,36.3975,36.3173,36.3975,754700.0
2013-07-31 10:30:00,45.36,45.37,45.34,45.34,115900.0,36.3975,36.4056,36.3815,36.3815,115900.0
2013-07-31 10:35:00,45.34,45.41,45.34,45.4,277200.0,36.3815,36.4377,36.3815,36.4296,277200.0
2013-07-31 10:40:00,45.41,45.42,45.39,45.4,22600.0,36.4377,36.4457,36.4216,36.4296,22600.0
2013-07-31 10:45:00,45.4,45.41,45.38,45.41,137700.0,36.4296,36.4377,36.4136,36.4377,137700.0
2013-07-31 10:50:00,45.41,45.42,45.4,45.4,158000.0,36.4377,36.4457,36.4296,36.4296,158000.0
2013-07-31 10:55:00,45.4,45.4,45.38,45.39,25700.0,36.4296,36.4296,36.4136,36.4216,25700.0
2013-07-31 11:00:00,45.39,45.39,45.36,45.37,22100.0,36.4216,36.4216,36.3975,36.4056,22100.0
2013-07-31 11:05:00,45.37,45.37,45.33,45.33,21500.0,36.4056,36.4056,36.3735,36.3735,21500.0
2013-07-31 11:10:00,45.32,45.33,45.29,45.29,17300.0,36.3654,36.3735,36.3414,36.3414,17300.0
2013-07-31 11:15:00,45.3,45.32,45.3,45.32,112300.0,36.3494,36.3654,36.3494,36.3654,112300.0
2013-07-31 11:20:00,45.31,45.32,45.3,45.3,52800.0,36.3574,36.3654,36.3494,36.3494,52800.0
2013-07-31 11:25:00,45.3,45.3,45.27,45.27,45900.0,36.3494,36.3494,36.3253,36.3253,45900.0
2013-07-31 11:30:00,45.27,45.29,45.26,45.28,31600.0,36.3253,36.3414,36.3173,36.3333,31600.0
2013-07-31 11:35:00,45.29,45.29,45.26,45.26,14500.0,36.3414,36.3414,36.3173,36.3173,14500.0
2013-07-31 11:40:00,45.25,45.28,45.25,45.27,8600.0,36.3093,36.3333,36.3093,36.3253,8600.0
2013-07-31 11:45:00,45.27,45.3,45.27,45.29,93800.0,36.3253,36.3494,36.3253,36.3414,93800.0
2013-07-31 11:50:00,45.28,45.3,45.28,45.29,9500.0,36.3333,36.3494,36.3333,36.3414,9500.0
2013-07-31 11:55:00,45.29,45.31,45.29,45.3,24600.0,36.3414,36.3574,36.3414,36.3494,24600.0
2013-07-31 12:00:00,45.3,45.3,45.27,45.3,17100.0,36.3494,36.3494,36.3253,36.3494,17100.0
2013-07-31 12:05:00,45.3,45.31,45.3,45.3,5500.0,36.3494,36.3574,36.3494,36.3494,5500.0
2013-07-31 12:10:00,45.3,45.3,45.28,45.29,20300.0,36.3494,36.3494,36.3333,36.3414,20300.0
2013-07-31 12:15:00,45.29,45.3,45.28,45.3,15300.0,36.3414,36.3494,36.3333,36.3494,15300.0
2013-07-31 12:20:00,45.29,45.3,45.28,45.29,7500.0,36.3414,36.3494,36.3333,36.3414,7500.0
2013-07-31 12:25:00,45.28,45.28,45.25,45.26,18400.0,36.3333,36.3333,36.3093,36.3173,18400.0
2013-07-31 12:30:00,45.26,45.26,45.24,45.24,23200.0,36.3173,36.3173,36.3012,36.3012,23200.0
2013-07-31 12:35:00,45.24,45.25,45.22,45.22,10400.0,36.3012,36.3093,36.2852,36.2852,10400.0
2013-07-31 12:40:00,45.22,45.23,45.2,45.2,21100.0,36.2852,36.2932,36.2691,36.2691,21100.0
2013-07-31 12:45:00,45.19,45.19,45.18,45.19,21000.0,36.2611,36.2611,36.2531,36.2611,21000.0
2013-07-31 12:50:00,45.18,45.19,45.16,45.16,31800.0,36.2531,36.2611,36.237,36.237,31800.0
2013-07-31 12:55:00,45.16,45.17,45.16,45.16,11500.0,36.237,36.2451,36.237,36.237,11500.0
2013-07-31 13:00:00,45.17,45.18,45.16,45.18,11900.0,36.2451,36.2531,36.237,36.2531,11900.0
2013-07-31 13:05:00,45.17,45.17,45.14,45.14,34400.0,36.2451,36.2451,36.221,36.221,34400.0
2013-07-31 13:10:00,45.14,45.16,45.14,45.16,63400.0,36.221,36.237,36.221,36.237,63400.0
2013-07-31 13:15:00,45.15,45.17,45.15,45.16,103400.0,36.229,36.2451,36.229,36.237,103400.0
2013-07-31 13:20:00,45.16,45.17,45.15,45.17,11100.0,36.237,36.2451,36.229,36.2451,11100.0
2013-07-31 13:25:00,45.17,45.17,45.15,45.17,75200.0,36.2451,36.2451,36.229,36.2451,75200.0
2013-07-31 13:30:00,45.16,45.19,45.16,45.19,66600.0,36.237,36.2611,36.237,36.2611,66600.0
2013-07-31 13:35:00,45.19,45.21,45.19,45.21,49400.0,36.2611,36.2772,36.2611,36.2772,49400.0
2013-07-31 13:40:00,45.21,45.22,45.2,45.21,47000.0,36.2772,36.2852,36.2691,36.2772,47000.0
2013-07-31 13:45:00,45.21,45.25,45.21,45.23,270500.0,36.2772,36.3093,36.2772,36.2932,270500.0
2013-07-31 13:50:00,45.23,45.23,45.22,45.23,171600.0,36.2932,36.2932,36.2852,36.2932,171600.0
2013-07-31 13:55:00,45.23,45.24,45.22,45.24,77500.0,36.2932,36.3012,36.2852,36.3012,77500.0
2013-07-31 14:00:00,45.24,45.37,45.22,45.33,371500.0,36.3012,36.4056,36.2852,36.3735,371500.0
2013-07-31 14:05:00,45.34,45.35,45.26,45.3,221300.0,36.3815,36.3895,36.3173,36.3494,221300.0
2013-07-31 14:10:00,45.3,45.32,45.25,45.26,107100.0,36.3494,36.3654,36.3093,36.3173,107100.0
2013-07-31 14:15:00,45.26,45.27,45.14,45.2,264400.0,36.3173,36.3253,36.221,36.2691,264400.0
2013-07-31 14:20:00,45.2,45.3,45.19,45.3,149000.0,36.2691,36.3494,36.2611,36.3494,149000.0
2013-07-31 14:25:00,45.29,45.33,45.28,45.28,95200.0,36.3414,36.3735,36.3333,36.3333,95200.0
2013-07-31 14:30:00,45.29,45.39,45.29,45.38,115200.0,36.3414,36.4216,36.3414,36.4136,115200.0
2013-07-31 14:35:00,45.38,45.43,45.36,45.4,154700.0,36.4136,36.4537,36.3975,36.4296,154700.0
2013-07-31 14:40:00,45.4,45.48,45.4,45.46,317400.0,36.4296,36.4938,36.4296,36.4778,317400.0
2013-07-31 14:45:00,45.46,45.47,45.42,45.45,39500.0,36.4778,36.4858,36.4457,36.4697,39500.0
2013-07-31 14:50:00,45.45,45.48,45.45,45.48,36500.0,36.4697,36.4938,36.4697,36.4938,36500.0
2013-07-31 14:55:00,45.49,45.5,45.48,45.49,40100.0,36.5018,36.5099,36.4938,36.5018,40100.0
2013-07-31 15:00:00,45.48,45.48,45.42,45.43,88800.0,36.4938,36.4938,36.4457,36.4537,88800.0
2013-07-31 15:05:00,45.43,45.45,45.39,45.41,61300.0,36.4537,36.4697,36.4216,36.4377,61300.0
2013-07-31 15:10:00,45.41,45.41,45.33,45.36,59300.0,36.4377,36.4377,36.3735,36.3975,59300.0
2013-07-31 15:15:00,45.36,45.37,45.33,45.33,68100.0,36.3975,36.4056,36.3735,36.3735,68100.0
2013-07-31 15:20:00,45.32,45.36,45.29,45.33,165900.0,36.3654,36.3975,36.3414,36.3735,165900.0
2013-07-31 15:25:00,45.33,45.37,45.32,45.37,89700.0,36.3735,36.4056,36.3654,36.4056,89700.0
2013-07-31 15:30:00,45.37,45.37,45.25,45.27,152600.0,36.4056,36.4056,36.3093,36.3253,152600.0
2013-07-31 15:35:00,45.28,45.32,45.27,45.29,163700.0,36.3333,36.3654,36.3253,36.3414,163700.0
2013-07-31 15:40:00,45.27,45.28,45.22,45.22,203100.0,36.3253,36.3333,36.2852,36.2852,203100.0
2013-07-31 15:45:00,45.22,45.23,45.14,45.15,754000.0,36.2852,36.2932,36.221,36.229,754000.0
2013-07-31 15:50:00,45.15,45.21,45.11,45.11,588600.0,36.229,36.2772,36.1969,36.1969,588600.0
2013-07-31 15:55:00,45.11,45.19,45.1,45.13,1341200.0,36.1969,36.2611,36.1889,36.213,1341200.0
2013-08-01 09:30:00,45.42,45.57,45.42,45.57,152300.0,36.4457,36.566,36.4457,36.566,152300.0
2013-08-01 09:35:00,45.57,45.6,45.56,45.58,184400.0,36.566,36.5901,36.558,36.5741,184400.0
2013-08-01 09:40:00,45.58,45.62,45.57,45.58,117600.0,36.5741,36.6062,36.566,36.5741,117600.0
2013-08-01 09:45:00,45.58,45.64,45.58,45.63,91100.0,36.5741,36.6222,36.5741,36.6142,91100.0
2013-08-01 09:50:00,45.64,45.68,45.63,45.65,389600.0,36.6222,36.6543,36.6142,36.6302,389600.0
2013-08-01 09:55:00,45.65,45.68,45.65,45.65,86400.0,36.6302,36.6543,36.6302,36.6302,86400.0
2013-08-01 10:00:00,45.66,45.82,45.65,45.81,671100.0,36.6383,36.7666,36.6302,36.7586,671100.0
2013-08-01 10:05:00,45.81,45.86,45.78,45.84,704800.0,36.7586,36.7987,36.7345,36.7827,704800.0
2013-08-01 10:10:00,45.83,45.9,45.83,45.9,561000.0,36.7747,36.8308,36.7747,36.8308,561000.0
2013-08-01 10:15:00,45.89,45.9,45.84,45.85,184500.0,36.8228,36.8308,36.7827,36.7907,184500.0
2013-08-01 10:20:00,45.85,45.9,45.85,45.87,79500.0,36.7907,36.8308,36.7907,36.8068,79500.0
2013-08-01 10:25:00,45.88,45.9,45.86,45.87,174600.0,36.8148,36.8308,36.7987,36.8068,174600.0
2013-08-01 10:30:00,45.87,45.88,45.83,45.83,92400.0,36.8068,36.8148,36.7747,36.7747,92400.0
2013-08-01 10:35:00,45.84,45.85,45.82,45.83,265200.0,36.7827,36.7907,36.7666,36.7747,265200.0
2013-08-01 10:40:00,45.82,45.85,45.82,45.83,122600.0,36.7666,36.7907,36.7666,36.7747,122600.0
2013-08-01 10:45:00,45.83,45.85,45.82,45.83,173800.0,36.7747,36.7907,36.7666,36.7747,173800.0
2013-08-01 10:50:00,45.83,45.84,45.79,45.8,37900.0,36.7747,36.7827,36.7426,36.7506,37900.0
2013-08-01 10:55:00,45.8,45.83,45.79,45.83,41000.0,36.7506,36.7747,36.7426,36.7747,41000.0
2013-08-01 11:00:00,45.83,45.84,45.77,45.8,138800.0,36.7747,36.7827,36.7265,36.7506,138800.0
2013-08-01 11:05:00,45.8,45.82,45.79,45.81,66100.0,36.7506,36.7666,36.7426,36.7586,66100.0
2013-08-01 11:10:00,45.81,45.83,45.8,45.81,86200.0,36.7586,36.7747,36.7506,36.7586,86200.0
2013-08-01 11:15:00,45.82,45.83,45.81,45.83,60800.0,36.7666,36.7747,36.7586,36.7747,60800.0
2013-08-01 11:20:00,45.83,45.83,45.81,45.83,45100.0,36.7747,36.7747,36.7586,36.7747,45100.0
2013-08-01 11:25:00,45.83,45.84,45.82,45.82,84400.0,36.7747,36.7827,36.7666,36.7666,84400.0
2013-08-01 11:30:00,45.82,45.84,45.82,45.84,75900.0,36.7666,36.7827,36.7666,36.7827,75900.0
2013-08-01 11:35:00,45.84,45.84,45.82,45.83,70600.0,36.7827,36.7827,36.7666,36.7747,70600.0
2013-08-01 11:40:00,45.83,45.84,45.82,45.82,68100.0,36.7747,36.7827,36.7666,36.7666,68100.0
2013-08-01 11:45:00,45.82,45.86,45.82,45.86,44900.0,36.7666,36.7987,36.7666,36.7987,44900.0
2013-08-01 11:50:00,45.85,45.85,45.81,45.83,76300.0,36.7907,36.7907,36.7586,36.7747,76300.0
2013-08-01 11:55:00,45.84,45.86,45.83,45.84,56800.0,36.7827,36.7987,36.7747,36.7827,56800.0
2013-08-01 12:00:00,45.84,45.86,45.82,45.82,64700.0,36.7827,36.7987,36.7666,36.7666,64700.0
2013-08-01 12:05:00,45.82,45.84,45.8,45.83,100400.0,36.7666,36.7827,36.7506,36.7747,100400.0
2013-08-01 12:10:00,45.83,45.85,45.82,45.83,68900.0,36.7747,36.7907,36.7666,36.7747,68900.0
2013-08-01 12:15:00,45.84,45.89,45.84,45.88,97400.0,36.7827,36.8228,36.7827,36.8148,97400.0
2013-08-01 12:20:00,45.87,45.88,45.87,45.87,43900.0,36.8068,36.8148,36.8068,36.8068,43900.0
2013-08-01 12:25:00,45.87,45.88,45.86,45.88,122800.0,36.8068,36.8148,36.7987,36.8148,122800.0
2013-08-01 12:30:00,45.88,45.89,45.86,45.87,134800.0,36.8148,36.8228,36.7987,36.8068,134800.0
2013-08-01 12:35:00,45.88,45.88,45.85,45.86,71900.0,36.8148,36.8148,36.7907,36.7987,71900.0
2013-08-01 12:40:00,45.86,45.89,45.86,45.88,75100.0,36.7987,36.8228,36.7987,36.8148,75100.0
2013-08-01 12:45:00,45.87,45.87,45.84,45.86,84600.0,36.8068,36.8068,36.7827,36.7987,84600.0
2013-08-01 12:50:00,45.86,45.88,45.86,45.88,25500.0,36.7987,36.8148,36.7987,36.8148,25500.0
2013-08-01 12:55:00,45.88,45.9,45.87,45.9,44900.0,36.8148,36.8308,36.8068,36.8308,44900.0
2013-08-01 13:00:00,45.9,45.9,45.87,45.88,48800.0,36.8308,36.8308,36.8068,36.8148,48800.0
2013-08-01 13:05:00,45.87,45.88,45.85,45.87,52300.0,36.8068,36.8148,36.7907,36.8068,52300.0
2013-08-01 13:10:00,45.87,45.9,45.87,45.9,67500.0,36.8068,36.8308,36.8068,36.8308,67500.0
2013-08-01 13:15:00,45.9,45.9,45.89,45.89,63500.0,36.8308,36.8308,36.8228,36.8228,63500.0
2013-08-01 13:20:00,45.89,45.89,45.87,45.88,30600.0,36.8228,36.8228,36.8068,36.8148,30600.0
2013-08-01 13:25:00,45.88,45.89,45.87,45.89,40500.0,36.8148,36.8228,36.8068,36.8228,40500.0
2013-08-01 13:30:00,45.89,45.89,45.88,45.88,39300.0,36.8228,36.8228,36.8148,36.8148,39300.0
2013-08-01 13:35:00,45.89,45.89,45.88,45.88,28100.0,36.8228,36.8228,36.8148,36.8148,28100.0
2013-08-01 13:40:00,45.88,45.89,45.86,45.89,117100.0,36.8148,36.8228,36.7987,36.8228,117100.0
2013-08-01 13:45:00,45.89,45.89,45.88,45.88,19600.0,36.8228,36.8228,36.8148,36.8148,19600.0
2013-08-01 13:50:00,45.88,45.89,45.87,45.88,48400.0,36.8148,36.8228,36.8068,36.8148,48400.0
2013-08-01 13:55:00,45.88,45.9,45.87,45.9,64400.0,36.8148,36.8308,36.8068,36.8308,64400.0
2013-08-01 14:00:00,45.89,45.93,45.89,45.92,84600.0,36.8228,36.8549,36.8228,36.8469,84600.0
2013-08-01 14:05:00,45.93,45.95,45.92,45.95,109700.0,36.8549,36.871,36.8469,36.871,109700.0
2013-08-01 14:10:00,45.95,45.96,45.94,45.94,67000.0,36.871,36.879,36.8629,36.8629,67000.0
2013-08-01 14:15:00,45.95,45.95,45.91,45.91,232200.0,36.871,36.871,36.8389,36.8389,232200.0
2013-08-01 14:20:00,45.92,45.96,45.91,45.96,60300.0,36.8469,36.879,36.8389,36.879,60300.0
2013-08-01 14:25:00,45.95,45.96,45.93,45.96,227400.0,36.871,36.879,36.8549,36.879,227400.0
2013-08-01 14:30:00,45.95,45.97,45.94,45.97,35200.0,36.871,36.887,36.8629,36.887,35200.0
2013-08-01 14:35:00,45.96,45.98,45.96,45.98,95400.0,36.879,36.895,36.879,36.895,95400.0
2013-08-01 14:40:00,45.98,45.99,45.96,45.96,53000.0,36.895,36.9031,36.879,36.879,53000.0
2013-08-01 14:45:00,45.96,45.97,45.94,45.95,144600.0,36.879,36.887,36.8629,36.871,144600.0
2013-08-01 14:50:00,45.94,45.97,45.94,45.97,64900.0,36.8629,36.887,36.8629,36.887,64900.0
2013-08-01 14:55:00,45.97,45.97,45.94,45.95,91400.0,36.887,36.887,36.8629,36.871,91400.0
2013-08-01 15:00:00,45.95,45.96,45.94,45.94,49900.0,36.871,36.879,36.8629,36.8629,49900.0
2013-08-01 15:05:00,45.95,45.96,45.93,45.94,47500.0,36.871,36.879,36.8549,36.8629,47500.0
2013-08-01 15:10:00,45.94,45.95,45.93,45.93,58100.0,36.8629,36.871,36.8549,36.8549,58100.0
2013-08-01 15:15:00,45.94,45.94,45.89,45.91,106900.0,36.8629,36.8629,36.8228,36.8389,106900.0
2013-08-01 15:20:00,45.91,45.92,45.87,45.89,104600.0,36.8389,36.8469,36.8068,36.8228,104600.0
2013-08-01 15:25:00,45.89,45.93,45.88,45.92,108300.0,36.8228,36.8549,36.8148,36.8469,108300.0
2013-08-01 15:30:00,45.92,45.93,45.91,45.93,90700.0,36.8469,36.8549,36.8389,36.8549,90700.0
2013-08-01 15:35:00,45.93,45.97,45.91,45.96,307500.0,36.8549,36.887,36.8389,36.879,307500.0
2013-08-01 15:40:00,45.96,45.97,45.94,45.95,130400.0,36.879,36.887,36.8629,36.871,130400.0
2013-08-01 15:45:00,45.95,45.95,45.93,45.95,258400.0,36.871,36.871,36.8549,36.871,258400.0
2013-08-01 15:50:00,45.95,45.96,45.92,45.94,431600.0,36.871,36.879,36.8469,36.8629,431600.0
2013-08-01 15:55:00,45.94,45.94,45.9,45.92,823100.0,36.8629,36.8629,36.8308,36.8469,823100.0
2013-08-02 09:30:00,45.77,45.81,45.65,45.74,143900.0,36.7265,36.7586,36.6302,36.7024,143900.0
2013-08-02 09:35:00,45.73,45.73,45.65,45.69,215800.0,36.6944,36.6944,36.6302,36.6623,215800.0
2013-08-02 09:40:00,45.68,45.72,45.65,45.72,86400.0,36.6543,36.6864,36.6302,36.6864,86400.0
2013-08-02 09:45:00,45.71,45.77,45.71,45.75,130700.0,36.6784,36.7265,36.6784,36.7105,130700.0
2013-08-02 09:50:00,45.76,45.84,45.76,45.81,91900.0,36.7185,36.7827,36.7185,36.7586,91900.0
2013-08-02 09:55:00,45.82,45.86,45.79,45.82,67200.0,36.7666,36.7987,36.7426,36.7666,67200.0
2013-08-02 10:00:00,45.82,45.87,45.79,45.87,87000.0,36.7666,36.8068,36.7426,36.8068,87000.0
2013-08-02 10:05:00,45.87,45.95,45.87,45.95,120500.0,36.8068,36.871,36.8068,36.871,120500.0
2013-08-02 10:10:00,45.94,45.94,45.89,45.91,48200.0,36.8629,36.8629,36.8228,36.8389,48200.0
2013-08-02 10:15:00,45.92,45.98,45.92,45.97,66000.0,36.8469,36.895,36.8469,36.887,66000.0
2013-08-02 10:20:00,45.97,45.99,45.93,45.94,212200.0,36.887,36.9031,36.8549,36.8629,212200.0
2013-08-02 10:25:00,45.94,45.98,45.93,45.96,74500.0,36.8629,36.895,36.8549,36.879,74500.0
2013-08-02 10:30:00,45.97,45.98,45.91,45.91,80300.0,36.887,36.895,36.8389,36.8389,80300.0
2013-08-02 10:35:00,45.92,45.95,45.91,45.93,69500.0,36.8469,36.871,36.8389,36.8549,69500.0
2013-08-02 10:40:00,45.92,45.93,45.9,45.91,156900.0,36.8469,36.8549,36.8308,36.8389,156900.0
2013-08-02 10:45:00,45.91,45.92,45.87,45.87,28900.0,36.8389,36.8469,36.8068,36.8068,28900.0
2013-08-02 10:50:00,45.88,45.9,45.86,45.87,69600.0,36.8148,36.8308,36.7987,36.8068,69600.0
2013-08-02 10:55:00,45.88,45.88,45.84,45.84,93100.0,36.8148,36.8148,36.7827,36.7827,93100.0
2013-08-02 11:00:00,45.84,45.85,45.81,45.81,113000.0,36.7827,36.7907,36.7586,36.7586,113000.0
2013-08-02 11:05:00,45.82,45.83,45.79,45.81,41900.0,36.7666,36.7747,36.7426,36.7586,41900.0
2013-08-02 11:10:00,45.81,45.82,45.78,45.8,94200.0,36.7586,36.7666,36.7345,36.7506,94200.0
2013-08-02 11:15:00,45.8,45.88,45.79,45.88,39400.0,36.7506,36.8148,36.7426,36.8148,39400.0
2013-08-02 11:20:00,45.87,45.88,45.86,45.86,30600.0,36.8068,36.8148,36.7987,36.7987,30600.0
2013-08-02 11:25:00,45.86,45.9,45.86,45.89,33700.0,36.7987,36.8308,36.7987,36.8228,33700.0
2013-08-02 11:30:00,45.9,45.91,45.89,45.89,14100.0,36.8308,36.8389,36.8228,36.8228,14100.0
2013-08-02 11:35:00,45.9,45.94,45.89,45.94,53700.0,36.8308,36.8629,36.8228,36.8629,53700.0
2013-08-02 11:40:00,45.94,45.95,45.91,45.92,12800.0,36.8629,36.871,36.8389,36.8469,12800.0
2013-08-02 11:45:00,45.92,45.92,45.89,45.92,20600.0,36.8469,36.8469,36.8228,36.8469,20600.0
2013-08-02 11:50:00,45.91,45.93,45.91,45.92,63800.0,36.8389,36.8549,36.8389,36.8469,63800.0
2013-08-02 11:55:00,45.93,45.94,45.92,45.94,28900.0,36.8549,36.8629,36.8469,36.8629,28900.0
2013-08-02 12:00:00,45.94,45.96,45.93,45.94,27100.0,36.8629,36.879,36.8549,36.8629,27100.0
2013-08-02 12:05:00,45.94,45.94,45.92,45.92,21200.0,36.8629,36.8629,36.8469,36.8469,21200.0
2013-08-02 12:10:00,45.91,45.92,45.9,45.91,31000.0,36.8389,36.8469,36.8308,36.8389,31000.0
2013-08-02 12:15:00,45.91,45.91,45.9,45.9,58100.0,36.8389,36.8389,36.8308,36.8308,58100.0
2013-08-02 12:20:00,45.91,45.93,45.9,45.9,398900.0,36.8389,36.8549,36.8308,36.8308,398900.0
2013-08-02 12:25:00,45.9,45.91,45.87,45.88,62800.0,36.8308,36.8389,36.8068,36.8148,62800.0
2013-08-02 12:30:00,45.88,45.91,45.87,45.91,54800.0,36.8148,36.8389,36.8068,36.8389,54800.0
2013-08-02 12:35:00,45.91,45.92,45.89,45.91,111800.0,36.8389,36.8469,36.8228,36.8389,111800.0
2013-08-02 12:40:00,45.91,45.93,45.91,45.92,25100.0,36.8389,36.8549,36.8389,36.8469,25100.0
2013-08-02 12:45:00,45.92,45.93,45.91,45.93,22500.0,36.8469,36.8549,36.8389,36.8549,22500.0
2013-08-02 12:50:00,45.93,45.93,45.9,45.91,20200.0,36.8549,36.8549,36.8308,36.8389,20200.0
2013-08-02 12:55:00,45.92,45.93,45.91,45.93,11300.0,36.8469,36.8549,36.8389,36.8549,11300.0
2013-08-02 13:00:00,45.93,45.94,45.87,45.87,60500.0,36.8549,36.8629,36.8068,36.8068,60500.0
2013-08-02 13:05:00,45.87,45.9,45.86,45.9,54200.0,36.8068,36.8308,36.7987,36.8308,54200.0
2013-08-02 13:10:00,45.9,45.93,45.89,45.92,84600.0,36.8308,36.8549,36.8228,36.8469,84600.0
2013-08-02 13:15:00,45.91,45.93,45.91,45.93,127000.0,36.8389,36.8549,36.8389,36.8549,127000.0
2013-08-02 13:20:00,45.93,45.93,45.92,45.93,230900.0,36.8549,36.8549,36.8469,36.8549,230900.0
2013-08-02 13:25:00,45.93,45.93,45.92,45.92,311400.0,36.8549,36.8549,36.8469,36.8469,311400.0
2013-08-02 13:30:00,45.93,45.93,45.89,45.91,125600.0,36.8549,36.8549,36.8228,36.8389,125600.0
2013-08-02 13:35:00,45.91,45.91,45.87,45.88,52800.0,36.8389,36.8389,36.8068,36.8148,52800.0
2013-08-02 13:40:00,45.88,45.89,45.86,45.88,34400.0,36.8148,36.8228,36.7987,36.8148,34400.0
2013-08-02 13:45:00,45.88,45.9,45.87,45.9,17800.0,36.8148,36.8308,36.8068,36.8308,17800.0
2013-08-02 13:50:00,45.9,45.92,45.9,45.91,13200.0,36.8308,36.8469,36.8308,36.8389,13200.0
2013-08-02 13:55:00,45.91,45.93,45.9,45.91,54500.0,36.8389,36.8549,36.8308,36.8389,54500.0
2013-08-02 14:00:00,45.92,45.93,45.91,45.93,21100.0,36.8469,36.8549,36.8389,36.8549,21100.0
2013-08-02 14:05:00,45.93,45.95,45.93,45.95,10200.0,36.8549,36.871,36.8549,36.871,10200.0
2013-08-02 14:10:00,45.95,45.96,45.92,45.96,25800.0,36.871,36.879,36.8469,36.879,25800.0
2013-08-02 14:15:00,45.95,45.96,45.94,45.95,27200.0,36.871,36.879,36.8629,36.871,27200.0
2013-08-02 14:20:00,45.94,45.94,45.93,45.94,9300.0,36.8629,36.8629,36.8549,36.8629,9300.0
2013-08-02 14:25:00,45.94,45.96,45.94,45.96,14500.0,36.8629,36.879,36.8629,36.879,14500.0
2013-08-02 14:30:00,45.96,45.96,45.94,45.94,21300.0,36.879,36.879,36.8629,36.8629,21300.0
2013-08-02 14:35:00,45.94,45.96,45.91,45.94,47800.0,36.8629,36.879,36.8389,36.8629,47800.0
2013-08-02 14:40:00,45.94,45.95,45.94,45.95,25500.0,36.8629,36.871,36.8629,36.871,25500.0
2013-08-02 14:45:00,45.95,45.95,45.94,45.95,14600.0,36.871,36.871,36.8629,36.871,14600.0
2013-08-02 14:50:00,45.94,45.96,45.94,45.94,17400.0,36.8629,36.879,36.8629,36.8629,17400.0
2013-08-02 14:55:00,45.95,45.97,45.93,45.94,43300.0,36.871,36.887,36.8549,36.8629,43300.0
2013-08-02 15:00:00,45.94,45.96,45.93,45.94,39600.0,36.8629,36.879,36.8549,36.8629,39600.0
2013-08-02 15:05:00,45.95,45.95,45.93,45.93,22700.0,36.871,36.871,36.8549,36.8549,22700.0
2013-08-02 15:10:00,45.94,45.96,45.93,45.95,34700.0,36.8629,36.879,36.8549,36.871,34700.0
2013-08-02 15:15:00,45.95,45.96,45.93,45.96,34000.0,36.871,36.879,36.8549,36.879,34000.0
2013-08-02 15:20:00,45.96,45.96,45.94,45.94,13500.0,36.879,36.879,36.8629,36.8629,13500.0
2013-08-02 15:25:00,45.95,45.98,45.94,45.97,57800.0,36.871,36.895,36.8629,36.887,57800.0
2013-08-02 15:30:00,45.98,45.98,45.97,45.97,74500.0,36.895,36.895,36.887,36.887,74500.0
2013-08-02 15:35:00,45.97,45.98,45.96,45.97,59200.0,36.887,36.895,36.879,36.887,59200.0
2013-08-02 15:40:00,45.97,45.98,45.97,45.98,114000.0,36.887,36.895,36.887,36.895,114000.0
2013-08-02 15:45:00,45.98,46.01,45.98,45.99,304300.0,36.895,36.9191,36.895,36.9031,304300.0
2013-08-02 15:50:00,45.99,46.01,45.98,46.01,112600.0,36.9031,36.9191,36.895,36.9191,112600.0
2013-08-02 15:55:00,46.01,46.02,45.98,46.01,275300.0,36.9191,36.9271,36.895,36.9191,275300.0
2013-08-05 09:30:00,45.81,45.9,45.81,45.86,84800.0,36.7586,36.8308,36.7586,36.7987,84800.0
2013-08-05 09:35:00,45.87,45.87,45.79,45.81,106700.0,36.8068,36.8068,36.7426,36.7586,106700.0
2013-08-05 09:40:00,45.81,45.83,45.8,45.8,47600.0,36.7586,36.7747,36.7506,36.7506,47600.0
2013-08-05 09:45:00,45.79,45.82,45.77,45.81,76200.0,36.7426,36.7666,36.7265,36.7586,76200.0
2013-08-05 09:50:00,45.81,45.9,45.8,45.88,66400.0,36.7586,36.8308,36.7506,36.8148,66400.0
2013-08-05 09:55:00,45.88,45.91,45.88,45.88,38100.0,36.8148,36.8389,36.8148,36.8148,38100.0
2013-08-05 10:00:00,45.88,45.9,45.82,45.83,80400.0,36.8148,36.8308,36.7666,36.7747,80400.0
2013-08-05 10:05:00,45.83,45.87,45.83,45.84,68300.0,36.7747,36.8068,36.7747,36.7827,68300.0
2013-08-05 10:10:00,45.84,45.89,45.83,45.86,63000.0,36.7827,36.8228,36.7747,36.7987,63000.0
2013-08-05 10:15:00,45.87,45.88,45.84,45.84,12200.0,36.8068,36.8148,36.7827,36.7827,12200.0
2013-08-05 10:20:00,45.84,45.85,45.81,45.82,111700.0,36.7827,36.7907,36.7586,36.7666,111700.0
2013-08-05 10:25:00,45.82,45.87,45.82,45.87,75500.0,36.7666,36.8068,36.7666,36.8068,75500.0
2013-08-05 10:30:00,45.87,45.91,45.87,45.9,71200.0,36.8068,36.8389,36.8068,36.8308,71200.0
2013-08-05 10:35:00,45.9,45.91,45.89,45.91,14100.0,36.8308,36.8389,36.8228,36.8389,14100.0
2013-08-05 10:40:00,45.92,45.97,45.91,45.96,60000.0,36.8469,36.887,36.8389,36.879,60000.0
2013-08-05 10:45:00,45.97,45.97,45.92,45.93,18100.0,36.887,36.887,36.8469,36.8549,18100.0
2013-08-05 10:50:00,45.94,45.94,45.89,45.91,50300.0,36.8629,36.8629,36.8228,36.8389,50300.0
2013-08-05 10:55:00,45.91,45.92,45.9,45.91,29600.0,36.8389,36.8469,36.8308,36.8389,29600.0
2013-08-05 11:00:00,45.91,45.93,45.91,45.93,18400.0,36.8389,36.8549,36.8389,36.8549,18400.0
2013-08-05 11:05:00,45.92,45.92,45.91,45.92,26800.0,36.8469,36.8469,36.8389,36.8469,26800.0
2013-08-05 11:10:00,45.92,45.93,45.92,45.93,17200.0,36.8469,36.8549,36.8469,36.8549,17200.0
2013-08-05 11:15:00,45.93,45.94,45.9,45.91,18000.0,36.8549,36.8629,36.8308,36.8389,18000.0
2013-08-05 11:20:00,45.92,45.92,45.89,45.91,17300.0,36.8469,36.8469,36.8228,36.8389,17300.0
2013-08-05 11:25:00,45.91,45.95,45.91,45.93,25700.0,36.8389,36.871,36.8389,36.8549,25700.0
2013-08-05 11:30:00,45.94,45.94,45.89,45.9,144400.0,36.8629,36.8629,36.8228,36.8308,144400.0
2013-08-05 11:35:00,45.9,45.91,45.88,45.9,15000.0,36.8308,36.8389,36.8148,36.8308,15000.0
2013-08-05 11:40:00,45.91,45.91,45.89,45.9,14000.0,36.8389,36.8389,36.8228,36.8308,14000.0
2013-08-05 11:45:00,45.9,45.91,45.89,45.9,19700.0,36.8308,36.8389,36.8228,36.8308,19700.0
2013-08-05 11:50:00,45.9,45.91,45.89,45.9,18000.0,36.8308,36.8389,36.8228,36.8308,18000.0
2013-08-05 11:55:00,45.9,45.91,45.89,45.91,12900.0,36.8308,36.8389,36.8228,36.8389,12900.0
2013-08-05 12:00:00,45.9,45.91,45.89,45.9,20200.0,36.8308,36.8389,36.8228,36.8308,20200.0
2013-08-05 12:05:00,45.9,45.9,45.88,45.88,18800.0,36.8308,36.8308,36.8148,36.8148,18800.0
2013-08-05 12:10:00,45.88,45.9,45.88,45.9,10800.0,36.8148,36.8308,36.8148,36.8308,10800.0
2013-08-05 12:15:00,45.91,45.92,45.91,45.92,10200.0,36.8389,36.8469,36.8389,36.8469,10200.0
2013-08-05 12:20:00,45.92,45.93,45.91,45.93,17500.0,36.8469,36.8549,36.8389,36.8549,17500.0
2013-08-05 12:25:00,45.93,45.93,45.91,45.93,29200.0,36.8549,36.8549,36.8389,36.8549,29200.0
2013-08-05 12:30:00,45.93,45.93,45.9,45.9,32500.0,36.8549,36.8549,36.8308,36.8308,32500.0
2013-08-05 12:35:00,45.9,45.9,45.87,45.87,19800.0,36.8308,36.8308,36.8068,36.8068,19800.0
2013-08-05 12:40:00,45.87,45.88,45.85,45.86,12500.0,36.8068,36.8148,36.7907,36.7987,12500.0
2013-08-05 12:45:00,45.86,45.87,45.86,45.87,30600.0,36.7987,36.8068,36.7987,36.8068,30600.0
2013-08-05 12:50:00,45.87,45.88,45.87,45.88,24900.0,36.8068,36.8148,36.8068,36.8148,24900.0
2013-08-05 12:55:00,45.88,45.89,45.86,45.87,239000.0,36.8148,36.8228,36.7987,36.8068,239000.0
2013-08-05 13:00:00,45.87,45.88,45.86,45.86,21300.0,36.8068,36.8148,36.7987,36.7987,21300.0
2013-08-05 13:05:00,45.86,45.86,45.8,45.81,90400.0,36.7987,36.7987,36.7506,36.7586,90400.0
2013-08-05 13:10:00,45.82,45.82,45.8,45.81,77800.0,36.7666,36.7666,36.7506,36.7586,77800.0
2013-08-05 13:15:00,45.81,45.84,45.81,45.82,9800.0,36.7586,36.7827,36.7586,36.7666,9800.0
2013-08-05 13:20:00,45.82,45.85,45.82,45.85,22000.0,36.7666,36.7907,36.7666,36.7907,22000.0
2013-08-05 13:25:00,45.85,45.86,45.84,45.85,10300.0,36.7907,36.7987,36.7827,36.7907,10300.0
2013-08-05 13:30:00,45.84,45.85,45.83,45.84,19400.0,36.7827,36.7907,36.7747,36.7827,19400.0
2013-08-05 13:35:00,45.84,45.85,45.83,45.83,51000.0,36.7827,36.7907,36.7747,36.7747,51000.0
2013-08-05 13:40:00,45.83,45.85,45.83,45.85,23800.0,36.7747,36.7907,36.7747,36.7907,23800.0
2013-08-05 13:45:00,45.84,45.86,45.84,45.85,15600.0,36.7827,36.7987,36.7827,36.7907,15600.0
2013-08-05 13:50:00,45.85,45.86,45.85,45.86,8400.0,36.7907,36.7987,36.7907,36.7987,8400.0
2013-08-05 13:55:00,45.86,45.87,45.85,45.86,47000.0,36.7987,36.8068,36.7907,36.7987,47000.0
2013-08-05 14:00:00,45.85,45.86,45.84,45.85,31500.0,36.7907,36.7987,36.7827,36.7907,31500.0
2013-08-05 14:05:00,45.85,45.87,45.85,45.86,36400.0,36.7907,36.8068,36.7907,36.7987,36400.0
2013-08-05 14:10:00,45.86,45.87,45.85,45.87,11800.0,36.7987,36.8068,36.7907,36.8068,11800.0
2013-08-05 14:15:00,45.87,45.87,45.86,45.86,15400.0,36.8068,36.8068,36.7987,36.7987,15400.0
2013-08-05 14:20:00,45.86,45.87,45.84,45.84,46500.0,36.7987,36.8068,36.7827,36.7827,46500.0
2013-08-05 14:25:00,45.84,45.87,45.83,45.85,28600.0,36.7827,36.8068,36.7747,36.7907,28600.0
2013-08-05 14:30:00,45.85,45.87,45.84,45.85,103500.0,36.7907,36.8068,36.7827,36.7907,103500.0
2013-08-05 14:35:00,45.85,45.85,45.83,45.83,94500.0,36.7907,36.7907,36.7747,36.7747,94500.0
2013-08-05 14:40:00,45.84,45.86,45.84,45.85,31200.0,36.7827,36.7987,36.7827,36.7907,31200.0
2013-08-05 14:45:00,45.85,45.87,45.83,45.87,104000.0,36.7907,36.8068,36.7747,36.8068,104000.0
2013-08-05 14:50:00,45.86,45.87,45.85,45.85,106300.0,36.7987,36.8068,36.7907,36.7907,106300.0
2013-08-05 14:55:00,45.85,45.86,45.84,45.85,21700.0,36.7907,36.7987,36.7827,36.7907,21700.0
2013-08-05 15:00:00,45.85,45.86,45.84,45.84,36500.0,36.7907,36.7987,36.7827,36.7827,36500.0
2013-08-05 15:05:00,45.84,45.85,45.83,45.84,25100.0,36.7827,36.7907,36.7747,36.7827,25100.0
2013-08-05 15:10:00,45.84,45.85,45.84,45.85,13000.0,36.7827,36.7907,36.7827,36.7907,13000.0
2013-08-05 15:15:00,45.84,45.86,45.84,45.86,66000.0,36.7827,36.7987,36.7827,36.7987,66000.0
2013-08-05 15:20:00,45.86,45.87,45.84,45.87,22300.0,36.7987,36.8068,36.7827,36.8068,22300.0
2013-08-05 15:25:00,45.87,45.9,45.86,45.9,110300.0,36.8068,36.8308,36.7987,36.8308,110300.0
2013-08-05 15:30:00,45.89,45.89,45.88,45.88,18400.0,36.8228,36.8228,36.8148,36.8148,18400.0
2013-08-05 15:35:00,45.89,45.89,45.86,45.86,42300.0,36.8228,36.8228,36.7987,36.7987,42300.0
2013-08-05 15:40:00,45.87,45.88,45.86,45.88,69200.0,36.8068,36.8148,36.7987,36.8148,69200.0
2013-08-05 15:45:00,45.88,45.88,45.84,45.84,87400.0,36.8148,36.8148,36.7827,36.7827,87400.0
2013-08-05 15:50:00,45.84,45.86,45.83,45.83,143500.0,36.7827,36.7987,36.7747,36.7747,143500.0
2013-08-05 15:55:00,45.83,45.85,45.82,45.84,512000.0,36.7747,36.7907,36.7666,36.7827,512000.0
2013-08-06 09:30:00,45.76,45.76,45.63,45.73,104400.0,36.7185,36.7185,36.6142,36.6944,104400.0
2013-08-06 09:35:00,45.74,45.74,45.65,45.67,128900.0,36.7024,36.7024,36.6302,36.6463,128900.0
2013-08-06 09:40:00,45.67,45.67,45.61,45.62,102500.0,36.6463,36.6463,36.5981,36.6062,102500.0
2013-08-06 09:45:00,45.62,45.65,45.61,45.61,100000.0,36.6062,36.6302,36.5981,36.5981,100000.0
2013-08-06 09:50:00,45.6,45.61,45.56,45.59,81400.0,36.5901,36.5981,36.558,36.5821,81400.0
2013-08-06 09:55:00,45.59,45.64,45.57,45.64,63700.0,36.5821,36.6222,36.566,36.6222,63700.0
2013-08-06 10:00:00,45.63,45.65,45.62,45.65,41500.0,36.6142,36.6302,36.6062,36.6302,41500.0
2013-08-06 10:05:00,45.65,45.66,45.61,45.62,54700.0,36.6302,36.6383,36.5981,36.6062,54700.0
2013-08-06 10:10:00,45.62,45.62,45.58,45.6,189400.0,36.6062,36.6062,36.5741,36.5901,189400.0
2013-08-06 10:15:00,45.6,45.61,45.59,45.61,90200.0,36.5901,36.5981,36.5821,36.5981,90200.0
2013-08-06 10:20:00,45.61,45.62,45.59,45.59,67500.0,36.5981,36.6062,36.5821,36.5821,67500.0
2013-08-06 10:25:00,45.59,45.62,45.57,45.58,65600.0,36.5821,36.6062,36.566,36.5741,65600.0
2013-08-06 10:30:00,45.57,45.58,45.49,45.51,177000.0,36.566,36.5741,36.5018,36.5179,177000.0
2013-08-06 10:35:00,45.5,45.55,45.5,45.53,49300.0,36.5099,36.55,36.5099,36.5339,49300.0
2013-08-06 10:40:00,45.53,45.55,45.5,45.55,64600.0,36.5339,36.55,36.5099,36.55,64600.0
2013-08-06 10:45:00,45.54,45.55,45.53,45.54,35900.0,36.542,36.55,36.5339,36.542,35900.0
2013-08-06 10:50:00,45.53,45.53,45.49,45.5,35800.0,36.5339,36.5339,36.5018,36.5099,35800.0
2013-08-06 10:55:00,45.49,45.52,45.45,45.45,132100.0,36.5018,36.5259,36.4697,36.4697,132100.0
2013-08-06 11:00:00,45.45,45.47,45.42,45.45,215600.0,36.4697,36.4858,36.4457,36.4697,215600.0
2013-08-06 11:05:00,45.45,45.46,45.44,45.45,53100.0,36.4697,36.4778,36.4617,36.4697,53100.0
2013-08-06 11:10:00,45.45,45.48,45.45,45.47,23200.0,36.4697,36.4938,36.4697,36.4858,23200.0
2013-08-06 11:15:00,45.47,45.48,45.46,45.48,93500.0,36.4858,36.4938,36.4778,36.4938,93500.0
2013-08-06 11:20:00,45.48,45.49,45.44,45.45,37500.0,36.4938,36.5018,36.4617,36.4697,37500.0
2013-08-06 11:25:00,45.45,45.5,45.45,45.49,106900.0,36.4697,36.5099,36.4697,36.5018,106900.0
2013-08-06 11:30:00,45.49,45.49,45.46,45.48,55400.0,36.5018,36.5018,36.4778,36.4938,55400.0
2013-08-06 11:35:00,45.47,45.48,45.46,45.46,75700.0,36.4858,36.4938,36.4778,36.4778,75700.0
2013-08-06 11:40:00,45.47,45.48,45.46,45.47,58100.0,36.4858,36.4938,36.4778,36.4858,58100.0
2013-08-06 11:45:00,45.47,45.48,45.46,45.47,88900.0,36.4858,36.4938,36.4778,36.4858,88900.0
2013-08-06 11:50:00,45.47,45.5,45.47,45.5,29800.0,36.4858,36.5099,36.4858,36.5099,29800.0
2013-08-06 11:55:00,45.5,45.51,45.49,45.5,150500.0,36.5099,36.5179,36.5018,36.5099,150500.0
2013-08-06 12:00:00,45.5,45.53,45.49,45.51,140000.0,36.5099,36.5339,36.5018,36.5179,140000.0
2013-08-06 12:05:00,45.5,45.51,45.49,45.49,24100.0,36.5099,36.5179,36.5018,36.5018,24100.0
2013-08-06 12:10:00,45.5,45.5,45.47,45.47,83600.0,36.5099,36.5099,36.4858,36.4858,83600.0
2013-08-06 12:15:00,45.47,45.47,45.44,45.45,90400.0,36.4858,36.4858,36.4617,36.4697,90400.0
2013-08-06 12:20:00,45.45,45.47,45.45,45.47,34100.0,36.4697,36.4858,36.4697,36.4858,34100.0
2013-08-06 12:25:00,45.47,45.47,45.45,45.46,56200.0,36.4858,36.4858,36.4697,36.4778,56200.0
2013-08-06 12:30:00,45.46,45.48,45.45,45.45,99700.0,36.4778,36.4938,36.4697,36.4697,99700.0
2013-08-06 12:35:00,45.46,45.48,45.45,45.48,32300.0,36.4778,36.4938,36.4697,36.4938,32300.0
2013-08-06 12:40:00,45.48,45.5,45.47,45.49,93000.0,36.4938,36.5099,36.4858,36.5018,93000.0
2013-08-06 12:45:00,45.48,45.49,45.47,45.48,61400.0,36.4938,36.5018,36.4858,36.4938,61400.0
2013-08-06 12:50:00,45.48,45.49,45.48,45.48,40700.0,36.4938,36.5018,36.4938,36.4938,40700.0
2013-08-06 12:55:00,45.48,45.51,45.48,45.51,37100.0,36.4938,36.5179,36.4938,36.5179,37100.0
2013-08-06 13:00:00,45.51,45.52,45.51,45.52,84700.0,36.5179,36.5259,36.5179,36.5259,84700.0
2013-08-06 13:05:00,45.51,45.52,45.5,45.5,92200.0,36.5179,36.5259,36.5099,36.5099,92200.0
2013-08-06 13:10:00,45.49,45.51,45.49,45.51,48300.0,36.5018,36.5179,36.5018,36.5179,48300.0
2013-08-06 13:15:00,45.51,45.51,45.49,45.5,107900.0,36.5179,36.5179,36.5018,36.5099,107900.0
2013-08-06 13:20:00,45.5,45.51,45.49,45.5,76000.0,36.5099,36.5179,36.5018,36.5099,76000.0
2013-08-06 13:25:00,45.5,45.52,45.49,45.51,100100.0,36.5099,36.5259,36.5018,36.5179,100100.0
2013-08-06 13:30:00,45.51,45.51,45.49,45.5,43200.0,36.5179,36.5179,36.5018,36.5099,43200.0
2013-08-06 13:35:00,45.5,45.5,45.48,45.48,58600.0,36.5099,36.5099,36.4938,36.4938,58600.0
2013-08-06 13:40:00,45.48,45.5,45.48,45.5,95200.0,36.4938,36.5099,36.4938,36.5099,95200.0
2013-08-06 13:45:00,45.49,45.5,45.47,45.47,55400.0,36.5018,36.5099,36.4858,36.4858,55400.0
2013-08-06 13:50:00,45.47,45.48,45.46,45.47,47600.0,36.4858,36.4938,36.4778,36.4858,47600.0
2013-08-06 13:55:00,45.46,45.48,45.46,45.47,61900.0,36.4778,36.4938,36.4778,36.4858,61900.0
2013-08-06 14:00:00,45.47,45.49,45.46,45.48,49600.0,36.4858,36.5018,36.4778,36.4938,49600.0
2013-08-06 14:05:00,45.48,45.49,45.47,45.48,53800.0,36.4938,36.5018,36.4858,36.4938,53800.0
2013-08-06 14:10:00,45.48,45.49,45.47,45.47,33800.0,36.4938,36.5018,36.4858,36.4858,33800.0
2013-08-06 14:15:00,45.47,45.48,45.46,45.47,85100.0,36.4858,36.4938,36.4778,36.4858,85100.0
2013-08-06 14:20:00,45.46,45.49,45.46,45.48,52600.0,36.4778,36.5018,36.4778,36.4938,52600.0
2013-08-06 14:25:00,45.49,45.52,45.49,45.51,109000.0,36.5018,36.5259,36.5018,36.5179,109000.0
2013-08-06 14:30:00,45.51,45.52,45.5,45.5,55500.0,36.5179,36.5259,36.5099,36.5099,55500.0
2013-08-06 14:35:00,45.51,45.51,45.49,45.51,52700.0,36.5179,36.5179,36.5018,36.5179,52700.0
2013-08-06 14:40:00,45.5,45.51,45.47,45.48,100100.0,36.5099,36.5179,36.4858,36.4938,100100.0
2013-08-06 14:45:00,45.49,45.5,45.46,45.47,67300.0,36.5018,36.5099,36.4778,36.4858,67300.0
2013-08-06 14:50:00,45.47,45.48,45.46,45.48,54000.0,36.4858,36.4938,36.4778,36.4938,54000.0
2013-08-06 14:55:00,45.48,45.48,45.46,45.47,43900.0,36.4938,36.4938,36.4778,36.4858,43900.0
2013-08-06 15:00:00,45.47,45.51,45.47,45.5,178600.0,36.4858,36.5179,36.4858,36.5099,178600.0
2013-08-06 15:05:00,45.5,45.52,45.47,45.47,81500.0,36.5099,36.5259,36.4858,36.4858,81500.0
2013-08-06 15:10:00,45.47,45.49,45.47,45.48,81900.0,36.4858,36.5018,36.4858,36.4938,81900.0
2013-08-06 15:15:00,45.48,45.5,45.48,45.49,75000.0,36.4938,36.5099,36.4938,36.5018,75000.0
2013-08-06 15:20:00,45.5,45.51,45.49,45.5,76500.0,36.5099,36.5179,36.5018,36.5099,76500.0
2013-08-06 15:25:00,45.49,45.5,45.48,45.49,69400.0,36.5018,36.5099,36.4938,36.5018,69400.0
2013-08-06 15:30:00,45.49,45.49,45.46,45.46,83100.0,36.5018,36.5018,36.4778,36.4778,83100.0
2013-08-06 15:35:00,45.47,45.49,45.46,45.49,124000.0,36.4858,36.5018,36.4778,36.5018,124000.0
2013-08-06 15:40:00,45.5,45.52,45.49,45.52,157700.0,36.5099,36.5259,36.5018,36.5259,157700.0
2013-08-06 15:45:00,45.52,45.52,45.48,45.48,188800.0,36.5259,36.5259,36.4938,36.4938,188800.0
2013-08-06 15:50:00,45.49,45.49,45.45,45.46,173300.0,36.5018,36.5018,36.4697,36.4778,173300.0
2013-08-06 15:55:00,45.46,45.51,45.46,45.5,1166900.0,36.4778,36.5179,36.4778,36.5099,1166900.0
2013-08-07 09:30:00,45.3,45.35,45.25,45.32,231500.0,36.3494,36.3895,36.3093,36.3654,231500.0
2013-08-07 09:35:00,45.32,45.34,45.3,45.31,181700.0,36.3654,36.3815,36.3494,36.3574,181700.0
2013-08-07 09:40:00,45.31,45.36,45.3,45.35,186600.0,36.3574,36.3975,36.3494,36.3895,186600.0
2013-08-07 09:45:00,45.35,45.43,45.35,45.41,98300.0,36.3895,36.4537,36.3895,36.4377,98300.0
2013-08-07 09:50:00,45.42,45.42,45.34,45.35,81500.0,36.4457,36.4457,36.3815,36.3895,81500.0
2013-08-07 09:55:00,45.34,45.34,45.23,45.24,149000.0,36.3815,36.3815,36.2932,36.3012,149000.0
2013-08-07 10:00:00,45.24,45.25,45.21,45.23,266100.0,36.3012,36.3093,36.2772,36.2932,266100.0
2013-08-07 10:05:00,45.24,45.24,45.2,45.23,225900.0,36.3012,36.3012,36.2691,36.2932,225900.0
2013-08-07 10:10:00,45.23,45.24,45.19,45.21,59800.0,36.2932,36.3012,36.2611,36.2772,59800.0
2013-08-07 10:15:00,45.2,45.26,45.19,45.26,75400.0,36.2691,36.3173,36.2611,36.3173,75400.0
2013-08-07 10:20:00,45.26,45.28,45.24,45.27,107500.0,36.3173,36.3333,36.3012,36.3253,107500.0
2013-08-07 10:25:00,45.27,45.27,45.25,45.26,53400.0,36.3253,36.3253,36.3093,36.3173,53400.0
2013-08-07 10:30:00,45.25,45.26,45.21,45.24,132200.0,36.3093,36.3173,36.2772,36.3012,132200.0
2013-08-07 10:35:00,45.24,45.25,45.22,45.25,105500.0,36.3012,36.3093,36.2852,36.3093,105500.0
2013-08-07 10:40:00,45.24,45.28,45.22,45.27,105800.0,36.3012,36.3333,36.2852,36.3253,105800.0
2013-08-07 10:45:00,45.27,45.3,45.26,45.29,94800.0,36.3253,36.3494,36.3173,36.3414,94800.0
2013-08-07 10:50:00,45.29,45.32,45.28,45.29,102100.0,36.3414,36.3654,36.3333,36.3414,102100.0
2013-08-07 10:55:00,45.29,45.29,45.27,45.28,89600.0,36.3414,36.3414,36.3253,36.3333,89600.0
2013-08-07 11:00:00,45.29,45.29,45.27,45.28,78900.0,36.3414,36.3414,36.3253,36.3333,78900.0
2013-08-07 11:05:00,45.27,45.28,45.26,45.26,36700.0,36.3253,36.3333,36.3173,36.3173,36700.0
2013-08-07 11:10:00,45.26,45.29,45.26,45.28,20200.0,36.3173,36.3414,36.3173,36.3333,20200.0
2013-08-07 11:15:00,45.28,45.29,45.26,45.27,37400.0,36.3333,36.3414,36.3173,36.3253,37400.0
2013-08-07 11:20:00,45.27,45.28,45.27,45.27,67600.0,36.3253,36.3333,36.3253,36.3253,67600.0
2013-08-07 11:25:00,45.27,45.28,45.24,45.25,35500.0,36.3253,36.3333,36.3012,36.3093,35500.0
2013-08-07 11:30:00,45.25,45.25,45.23,45.25,21300.0,36.3093,36.3093,36.2932,36.3093,21300.0
2013-08-07 11:35:00,45.25,45.26,45.22,45.22,55800.0,36.3093,36.3173,36.2852,36.2852,55800.0
2013-08-07 11:40:00,45.21,45.24,45.21,45.22,46800.0,36.2772,36.3012,36.2772,36.2852,46800.0
2013-08-07 11:45:00,45.21,45.22,45.2,45.21,94800.0,36.2772,36.2852,36.2691,36.2772,94800.0
2013-08-07 11:50:00,45.22,45.24,45.21,45.24,35900.0,36.2852,36.3012,36.2772,36.3012,35900.0
2013-08-07 11:55:00,45.24,45.24,45.21,45.23,55800.0,36.3012,36.3012,36.2772,36.2932,55800.0
2013-08-07 12:00:00,45.23,45.24,45.22,45.23,46100.0,36.2932,36.3012,36.2852,36.2932,46100.0
2013-08-07 12:05:00,45.23,45.24,45.22,45.22,44500.0,36.2932,36.3012,36.2852,36.2852,44500.0
2013-08-07 12:10:00,45.23,45.25,45.22,45.25,19800.0,36.2932,36.3093,36.2852,36.3093,19800.0
2013-08-07 12:15:00,45.25,45.27,45.24,45.27,135100.0,36.3093,36.3253,36.3012,36.3253,135100.0
2013-08-07 12:20:00,45.27,45.28,45.27,45.27,56900.0,36.3253,36.3333,36.3253,36.3253,56900.0
2013-08-07 12:25:00,45.28,45.28,45.26,45.28,46300.0,36.3333,36.3333,36.3173,36.3333,46300.0
2013-08-07 12:30:00,45.27,45.29,45.27,45.29,63200.0,36.3253,36.3414,36.3253,36.3414,63200.0
2013-08-07 12:35:00,45.29,45.32,45.28,45.31,96900.0,36.3414,36.3654,36.3333,36.3574,96900.0
2013-08-07 12:40:00,45.3,45.32,45.3,45.31,54400.0,36.3494,36.3654,36.3494,36.3574,54400.0
2013-08-07 12:45:00,45.32,45.33,45.32,45.33,113600.0,36.3654,36.3735,36.3654,36.3735,113600.0
2013-08-07 12:50:00,45.32,45.33,45.31,45.32,41200.0,36.3654,36.3735,36.3574,36.3654,41200.0
2013-08-07 12:55:00,45.32,45.33,45.31,45.33,11500.0,36.3654,36.3735,36.3574,36.3735,11500.0
2013-08-07 13:00:00,45.33,45.35,45.33,45.35,55400.0,36.3735,36.3895,36.3735,36.3895,55400.0
2013-08-07 13:05:00,45.34,45.36,45.34,45.34,99600.0,36.3815,36.3975,36.3815,36.3815,99600.0
2013-08-07 13:10:00,45.34,45.35,45.33,45.35,32600.0,36.3815,36.3895,36.3735,36.3895,32600.0
2013-08-07 13:15:00,45.35,45.36,45.34,45.36,75700.0,36.3895,36.3975,36.3815,36.3975,75700.0
2013-08-07 13:20:00,45.35,45.35,45.34,45.34,49300.0,36.3895,36.3895,36.3815,36.3815,49300.0
2013-08-07 13:25:00,45.35,45.39,45.34,45.38,90900.0,36.3895,36.4216,36.3815,36.4136,90900.0
2013-08-07 13:30:00,45.38,45.39,45.36,45.37,118600.0,36.4136,36.4216,36.3975,36.4056,118600.0
2013-08-07 13:35:00,45.37,45.38,45.37,45.38,66300.0,36.4056,36.4136,36.4056,36.4136,66300.0
2013-08-07 13:40:00,45.38,45.38,45.34,45.35,83200.0,36.4136,36.4136,36.3815,36.3895,83200.0
2013-08-07 13:45:00,45.35,45.35,45.33,45.33,34900.0,36.3895,36.3895,36.3735,36.3735,34900.0
2013-08-07 13:50:00,45.33,45.33,45.32,45.33,26500.0,36.3735,36.3735,36.3654,36.3735,26500.0
2013-08-07 13:55:00,45.33,45.35,45.32,45.35,54100.0,36.3735,36.3895,36.3654,36.3895,54100.0
2013-08-07 14:00:00,45.35,45.35,45.33,45.34,96100.0,36.3895,36.3895,36.3735,36.3815,96100.0
2013-08-07 14:05:00,45.34,45.34,45.33,45.33,96000.0,36.3815,36.3815,36.3735,36.3735,96000.0
2013-08-07 14:10:00,45.33,45.36,45.33,45.36,216400.0,36.3735,36.3975,36.3735,36.3975,216400.0
2013-08-07 14:15:00,45.35,45.37,45.35,45.36,232000.0,36.3895,36.4056,36.3895,36.3975,232000.0
2013-08-07 14:20:00,45.37,45.37,45.31,45.32,152000.0,36.4056,36.4056,36.3574,36.3654,152000.0
2013-08-07 14:25:00,45.32,45.34,45.32,45.34,42400.0,36.3654,36.3815,36.3654,36.3815,42400.0
2013-08-07 14:30:00,45.33,45.35,45.33,45.34,143400.0,36.3735,36.3895,36.3735,36.3815,143400.0
2013-08-07 14:35:00,45.34,45.34,45.32,45.33,37600.0,36.3815,36.3815,36.3654,36.3735,37600.0
2013-08-07 14:40:00,45.34,45.35,45.33,45.33,87500.0,36.3815,36.3895,36.3735,36.3735,87500.0
2013-08-07 14:45:00,45.33,45.34,45.33,45.34,43500.0,36.3735,36.3815,36.3735,36.3815,43500.0
2013-08-07 14:50:00,45.34,45.34,45.32,45.33,70600.0,36.3815,36.3815,36.3654,36.3735,70600.0
2013-08-07 14:55:00,45.34,45.37,45.34,45.37,95300.0,36.3815,36.4056,36.3815,36.4056,95300.0
2013-08-07 15:00:00,45.36,45.39,45.36,45.39,110400.0,36.3975,36.4216,36.3975,36.4216,110400.0
2013-08-07 15:05:00,45.38,45.4,45.37,45.4,110900.0,36.4136,36.4296,36.4056,36.4296,110900.0
2013-08-07 15:10:00,45.4,45.44,45.4,45.42,116700.0,36.4296,36.4617,36.4296,36.4457,116700.0
2013-08-07 15:15:00,45.43,45.43,45.41,45.42,80700.0,36.4537,36.4537,36.4377,36.4457,80700.0
2013-08-07 15:20:00,45.42,45.42,45.4,45.41,79600.0,36.4457,36.4457,36.4296,36.4377,79600.0
2013-08-07 15:25:00,45.41,45.41,45.39,45.41,86700.0,36.4377,36.4377,36.4216,36.4377,86700.0
2013-08-07 15:30:00,45.41,45.41,45.37,45.38,304100.0,36.4377,36.4377,36.4056,36.4136,304100.0
2013-08-07 15:35:00,45.38,45.42,45.38,45.41,295500.0,36.4136,36.4457,36.4136,36.4377,295500.0
2013-08-07 15:40:00,45.42,45.43,45.41,45.43,186300.0,36.4457,36.4537,36.4377,36.4537,186300.0
2013-08-07 15:45:00,45.43,45.45,45.42,45.43,217500.0,36.4537,36.4697,36.4457,36.4537,217500.0
2013-08-07 15:50:00,45.43,45.43,45.38,45.38,211900.0,36.4537,36.4537,36.4136,36.4136,211900.0
2013-08-07 15:55:00,45.39,45.43,45.38,45.41,533700.0,36.4216,36.4537,36.4136,36.4377,533700.0
2013-08-08 09:30:00,45.68,45.71,45.63,45.71,105900.0,36.6543,36.6784,36.6142,36.6784,105900.0
2013-08-08 09:35:00,45.71,45.78,45.69,45.69,66800.0,36.6784,36.7345,36.6623,36.6623,66800.0
2013-08-08 09:40:00,45.69,45.74,45.68,45.68,62100.0,36.6623,36.7024,36.6543,36.6543,62100.0
2013-08-08 09:45:00,45.68,45.68,45.63,45.67,68500.0,36.6543,36.6543,36.6142,36.6463,68500.0
2013-08-08 09:50:00,45.67,45.67,45.61,45.63,60800.0,36.6463,36.6463,36.5981,36.6142,60800.0
2013-08-08 09:55:00,45.63,45.68,45.62,45.68,29700.0,36.6142,36.6543,36.6062,36.6543,29700.0
2013-08-08 10:00:00,45.68,45.69,45.65,45.66,57800.0,36.6543,36.6623,36.6302,36.6383,57800.0
2013-08-08 10:05:00,45.66,45.67,45.61,45.64,49700.0,36.6383,36.6463,36.5981,36.6222,49700.0
2013-08-08 10:10:00,45.64,45.64,45.56,45.57,74300.0,36.6222,36.6222,36.558,36.566,74300.0
2013-08-08 10:15:00,45.56,45.59,45.55,45.58,34100.0,36.558,36.5821,36.55,36.5741,34100.0
2013-08-08 10:20:00,45.59,45.61,45.57,45.6,72900.0,36.5821,36.5981,36.566,36.5901,72900.0
2013-08-08 10:25:00,45.6,45.62,45.6,45.61,20500.0,36.5901,36.6062,36.5901,36.5981,20500.0
2013-08-08 10:30:00,45.61,45.61,45.52,45.53,153500.0,36.5981,36.5981,36.5259,36.5339,153500.0
2013-08-08 10:35:00,45.54,45.56,45.51,45.56,80700.0,36.542,36.558,36.5179,36.558,80700.0
2013-08-08 10:40:00,45.55,45.56,45.49,45.5,63200.0,36.55,36.558,36.5018,36.5099,63200.0
2013-08-08 10:45:00,45.49,45.52,45.45,45.52,237100.0,36.5018,36.5259,36.4697,36.5259,237100.0
2013-08-08 10:50:00,45.52,45.53,45.51,45.52,10400.0,36.5259,36.5339,36.5179,36.5259,10400.0
2013-08-08 10:55:00,45.52,45.53,45.51,45.53,29200.0,36.5259,36.5339,36.5179,36.5339,29200.0
2013-08-08 11:00:00,45.53,45.54,45.5,45.51,38900.0,36.5339,36.542,36.5099,36.5179,38900.0
2013-08-08 11:05:00,45.51,45.53,45.5,45.52,82400.0,36.5179,36.5339,36.5099,36.5259,82400.0
2013-08-08 11:10:00,45.52,45.53,45.52,45.52,57400.0,36.5259,36.5339,36.5259,36.5259,57400.0
2013-08-08 11:15:00,45.53,45.55,45.52,45.52,22500.0,36.5339,36.55,36.5259,36.5259,22500.0
2013-08-08 11:20:00,45.53,45.56,45.52,45.52,34700.0,36.5339,36.558,36.5259,36.5259,34700.0
2013-08-08 11:25:00,45.52,45.53,45.51,45.53,14300.0,36.5259,36.5339,36.5179,36.5339,14300.0
2013-08-08 11:30:00,45.53,45.54,45.52,45.53,30800.0,36.5339,36.542,36.5259,36.5339,30800.0
2013-08-08 11:35:00,45.53,45.54,45.52,45.53,16900.0,36.5339,36.542,36.5259,36.5339,16900.0
2013-08-08 11:40:00,45.53,45.55,45.52,45.52,83800.0,36.5339,36.55,36.5259,36.5259,83800.0
2013-08-08 11:45:00,45.52,45.53,45.52,45.53,10900.0,36.5259,36.5339,36.5259,36.5339,10900.0
2013-08-08 11:50:00,45.54,45.56,45.54,45.55,11100.0,36.542,36.558,36.542,36.55,11100.0
2013-08-08 11:55:00,45.56,45.57,45.56,45.56,30300.0,36.558,36.566,36.558,36.558,30300.0
2013-08-08 12:00:00,45.56,45.6,45.56,45.59,31600.0,36.558,36.5901,36.558,36.5821,31600.0
2013-08-08 12:05:00,45.6,45.61,45.59,45.59,45900.0,36.5901,36.5981,36.5821,36.5821,45900.0
2013-08-08 12:10:00,45.59,45.63,45.59,45.63,21800.0,36.5821,36.6142,36.5821,36.6142,21800.0
2013-08-08 12:15:00,45.64,45.68,45.64,45.66,35500.0,36.6222,36.6543,36.6222,36.6383,35500.0
2013-08-08 12:20:00,45.67,45.68,45.65,45.65,20900.0,36.6463,36.6543,36.6302,36.6302,20900.0
2013-08-08 12:25:00,45.65,45.69,45.65,45.69,17200.0,36.6302,36.6623,36.6302,36.6623,17200.0
2013-08-08 12:30:00,45.69,45.71,45.67,45.69,229500.0,36.6623,36.6784,36.6463,36.6623,229500.0
2013-08-08 12:35:00,45.69,45.72,45.69,45.7,176100.0,36.6623,36.6864,36.6623,36.6704,176100.0
2013-08-08 12:40:00,45.7,45.73,45.7,45.73,30500.0,36.6704,36.6944,36.6704,36.6944,30500.0
2013-08-08 12:45:00,45.72,45.73,45.71,45.72,23200.0,36.6864,36.6944,36.6784,36.6864,23200.0
2013-08-08 12:50:00,45.72,45.73,45.72,45.72,17400.0,36.6864,36.6944,36.6864,36.6864,17400.0
2013-08-08 12:55:00,45.72,45.73,45.71,45.72,12200.0,36.6864,36.6944,36.6784,36.6864,12200.0
2013-08-08 13:00:00,45.72,45.75,45.72,45.75,48800.0,36.6864,36.7105,36.6864,36.7105,48800.0
2013-08-08 13:05:00,45.75,45.76,45.73,45.73,49900.0,36.7105,36.7185,36.6944,36.6944,49900.0
2013-08-08 13:10:00,45.72,45.73,45.7,45.7,96400.0,36.6864,36.6944,36.6704,36.6704,96400.0
2013-08-08 13:15:00,45.7,45.7,45.68,45.68,48600.0,36.6704,36.6704,36.6543,36.6543,48600.0
2013-08-08 13:20:00,45.68,45.71,45.68,45.71,36100.0,36.6543,36.6784,36.6543,36.6784,36100.0
2013-08-08 13:25:00,45.72,45.73,45.72,45.72,10800.0,36.6864,36.6944,36.6864,36.6864,10800.0
2013-08-08 13:30:00,45.73,45.73,45.7,45.7,11500.0,36.6944,36.6944,36.6704,36.6704,11500.0
2013-08-08 13:35:00,45.7,45.7,45.68,45.69,11200.0,36.6704,36.6704,36.6543,36.6623,11200.0
2013-08-08 13:40:00,45.69,45.69,45.67,45.67,10700.0,36.6623,36.6623,36.6463,36.6463,10700.0
2013-08-08 13:45:00,45.68,45.69,45.67,45.69,18300.0,36.6543,36.6623,36.6463,36.6623,18300.0
2013-08-08 13:50:00,45.68,45.7,45.68,45.69,19400.0,36.6543,36.6704,36.6543,36.6623,19400.0
2013-08-08 13:55:00,45.7,45.7,45.68,45.7,19200.0,36.6704,36.6704,36.6543,36.6704,19200.0
2013-08-08 14:00:00,45.7,45.73,45.69,45.7,49000.0,36.6704,36.6944,36.6623,36.6704,49000.0
2013-08-08 14:05:00,45.7,45.71,45.69,45.69,30100.0,36.6704,36.6784,36.6623,36.6623,30100.0
2013-08-08 14:10:00,45.69,45.71,45.69,45.7,12200.0,36.6623,36.6784,36.6623,36.6704,12200.0
2013-08-08 14:15:00,45.71,45.71,45.7,45.7,4200.0,36.6784,36.6784,36.6704,36.6704,4200.0
2013-08-08 14:20:00,45.7,45.73,45.7,45.72,17500.0,36.6704,36.6944,36.6704,36.6864,17500.0
2013-08-08 14:25:00,45.73,45.75,45.71,45.73,35000.0,36.6944,36.7105,36.6784,36.6944,35000.0
2013-08-08 14:30:00,45.74,45.75,45.71,45.71,25700.0,36.7024,36.7105,36.6784,36.6784,25700.0
2013-08-08 14:35:00,45.71,45.72,45.7,45.72,44300.0,36.6784,36.6864,36.6704,36.6864,44300.0
2013-08-08 14:40:00,45.72,45.73,45.71,45.73,43300.0,36.6864,36.6944,36.6784,36.6944,43300.0
2013-08-08 14:45:00,45.73,45.73,45.71,45.72,13300.0,36.6944,36.6944,36.6784,36.6864,13300.0
2013-08-08 14:50:00,45.71,45.72,45.7,45.7,50100.0,36.6784,36.6864,36.6704,36.6704,50100.0
2013-08-08 14:55:00,45.7,45.71,45.7,45.7,32200.0,36.6704,36.6784,36.6704,36.6704,32200.0
2013-08-08 15:00:00,45.71,45.72,45.7,45.72,63700.0,36.6784,36.6864,36.6704,36.6864,63700.0
2013-08-08 15:05:00,45.71,45.72,45.69,45.71,29000.0,36.6784,36.6864,36.6623,36.6784,29000.0
2013-08-08 15:10:00,45.72,45.72,45.67,45.68,58300.0,36.6864,36.6864,36.6463,36.6543,58300.0
2013-08-08 15:15:00,45.68,45.69,45.65,45.66,88600.0,36.6543,36.6623,36.6302,36.6383,88600.0
2013-08-08 15:20:00,45.65,45.66,45.64,45.66,75900.0,36.6302,36.6383,36.6222,36.6383,75900.0
2013-08-08 15:25:00,45.66,45.69,45.66,45.69,60900.0,36.6383,36.6623,36.6383,36.6623,60900.0
2013-08-08 15:30:00,45.69,45.69,45.68,45.69,45300.0,36.6623,36.6623,36.6543,36.6623,45300.0
2013-08-08 15:35:00,45.69,45.69,45.66,45.68,77100.0,36.6623,36.6623,36.6383,36.6543,77100.0
2013-08-08 15:40:00,45.69,45.7,45.68,45.7,42700.0,36.6623,36.6704,36.6543,36.6704,42700.0
2013-08-08 15:45:00,45.69,45.69,45.67,45.68,58700.0,36.6623,36.6623,36.6463,36.6543,58700.0
2013-08-08 15:50:00,45.67,45.68,45.64,45.65,95800.0,36.6463,36.6543,36.6222,36.6302,95800.0
2013-08-08 15:55:00,45.64,45.65,45.62,45.62,747200.0,36.6222,36.6302,36.6062,36.6062,747200.0
2013-08-09 09:30:00,45.67,45.67,45.49,45.52,56700.0,36.6463,36.6463,36.5018,36.5259,56700.0
2013-08-09 09:35:00,45.52,45.61,45.52,45.61,166200.0,36.5259,36.5981,36.5259,36.5981,166200.0
2013-08-09 09:40:00,45.62,45.63,45.58,45.61,92000.0,36.6062,36.6142,36.5741,36.5981,92000.0
2013-08-09 09:45:00,45.62,45.66,45.62,45.64,84900.0,36.6062,36.6383,36.6062,36.6222,84900.0
2013-08-09 09:50:00,45.64,45.65,45.6,45.62,136400.0,36.6222,36.6302,36.5901,36.6062,136400.0
2013-08-09 09:55:00,45.62,45.63,45.6,45.61,63700.0,36.6062,36.6142,36.5901,36.5981,63700.0
2013-08-09 10:00:00,45.62,45.64,45.6,45.61,51400.0,36.6062,36.6222,36.5901,36.5981,51400.0
2013-08-09 10:05:00,45.61,45.62,45.49,45.53,201600.0,36.5981,36.6062,36.5018,36.5339,201600.0
2013-08-09 10:10:00,45.53,45.53,45.49,45.52,69700.0,36.5339,36.5339,36.5018,36.5259,69700.0
2013-08-09 10:15:00,45.53,45.53,45.49,45.49,68200.0,36.5339,36.5339,36.5018,36.5018,68200.0
2013-08-09 10:20:00,45.49,45.49,45.41,45.45,97400.0,36.5018,36.5018,36.4377,36.4697,97400.0
2013-08-09 10:25:00,45.44,45.48,45.44,45.48,44000.0,36.4617,36.4938,36.4617,36.4938,44000.0
2013-08-09 10:30:00,45.48,45.53,45.48,45.52,56900.0,36.4938,36.5339,36.4938,36.5259,56900.0
2013-08-09 10:35:00,45.52,45.53,45.49,45.52,28500.0,36.5259,36.5339,36.5018,36.5259,28500.0
2013-08-09 10:40:00,45.51,45.54,45.51,45.54,17100.0,36.5179,36.542,36.5179,36.542,17100.0
2013-08-09 10:45:00,45.55,45.58,45.55,45.55,33400.0,36.55,36.5741,36.55,36.55,33400.0
2013-08-09 10:50:00,45.54,45.55,45.48,45.49,26500.0,36.542,36.55,36.4938,36.5018,26500.0
2013-08-09 10:55:00,45.49,45.51,45.46,45.48,74700.0,36.5018,36.5179,36.4778,36.4938,74700.0
2013-08-09 11:00:00,45.48,45.48,45.41,45.43,141900.0,36.4938,36.4938,36.4377,36.4537,141900.0
2013-08-09 11:05:00,45.43,45.43,45.39,45.43,73700.0,36.4537,36.4537,36.4216,36.4537,73700.0
2013-08-09 11:10:00,45.43,45.48,45.42,45.47,266400.0,36.4537,36.4938,36.4457,36.4858,266400.0
2013-08-09 11:15:00,45.47,45.47,45.43,45.44,75100.0,36.4858,36.4858,36.4537,36.4617,75100.0
2013-08-09 11:20:00,45.44,45.45,45.38,45.39,139500.0,36.4617,36.4697,36.4136,36.4216,139500.0
2013-08-09 11:25:00,45.38,45.38,45.32,45.35,37800.0,36.4136,36.4136,36.3654,36.3895,37800.0
2013-08-09 11:30:00,45.34,45.36,45.33,45.34,27100.0,36.3815,36.3975,36.3735,36.3815,27100.0
2013-08-09 11:35:00,45.35,45.38,45.34,45.38,49000.0,36.3895,36.4136,36.3815,36.4136,49000.0
2013-08-09 11:40:00,45.38,45.4,45.37,45.38,45400.0,36.4136,36.4296,36.4056,36.4136,45400.0
2013-08-09 11:45:00,45.38,45.43,45.38,45.43,37300.0,36.4136,36.4537,36.4136,36.4537,37300.0
2013-08-09 11:50:00,45.44,45.45,45.41,45.41,20700.0,36.4617,36.4697,36.4377,36.4377,20700.0
2013-08-09 11:55:00,45.41,45.45,45.41,45.41,28000.0,36.4377,36.4697,36.4377,36.4377,28000.0
2013-08-09 12:00:00,45.41,45.42,45.38,45.39,40000.0,36.4377,36.4457,36.4136,36.4216,40000.0
2013-08-09 12:05:00,45.38,45.39,45.35,45.37,164200.0,36.4136,36.4216,36.3895,36.4056,164200.0
2013-08-09 12:10:00,45.38,45.43,45.38,45.43,15000.0,36.4136,36.4537,36.4136,36.4537,15000.0
2013-08-09 12:15:00,45.43,45.45,45.42,45.44,11500.0,36.4537,36.4697,36.4457,36.4617,11500.0
2013-08-09 12:20:00,45.44,45.46,45.41,45.41,35100.0,36.4617,36.4778,36.4377,36.4377,35100.0
2013-08-09 12:25:00,45.41,45.45,45.41,45.44,133000.0,36.4377,36.4697,36.4377,36.4617,133000.0
2013-08-09 12:30:00,45.45,45.48,45.45,45.48,32500.0,36.4697,36.4938,36.4697,36.4938,32500.0
2013-08-09 12:35:00,45.48,45.51,45.47,45.51,40900.0,36.4938,36.5179,36.4858,36.5179,40900.0
2013-08-09 12:40:00,45.51,45.52,45.5,45.51,56300.0,36.5179,36.5259,36.5099,36.5179,56300.0
2013-08-09 12:45:00,45.51,45.52,45.51,45.51,18500.0,36.5179,36.5259,36.5179,36.5179,18500.0
2013-08-09 12:50:00,45.52,45.52,45.51,45.51,23600.0,36.5259,36.5259,36.5179,36.5179,23600.0
2013-08-09 12:55:00,45.5,45.51,45.49,45.49,9900.0,36.5099,36.5179,36.5018,36.5018,9900.0
2013-08-09 13:00:00,45.49,45.5,45.49,45.5,8400.0,36.5018,36.5099,36.5018,36.5099,8400.0
2013-08-09 13:05:00,45.49,45.5,45.49,45.5,31900.0,36.5018,36.5099,36.5018,36.5099,31900.0
2013-08-09 13:10:00,45.51,45.52,45.5,45.5,18700.0,36.5179,36.5259,36.5099,36.5099,18700.0
2013-08-09 13:15:00,45.5,45.53,45.5,45.52,20300.0,36.5099,36.5339,36.5099,36.5259,20300.0
2013-08-09 13:20:00,45.53,45.55,45.53,45.54,46500.0,36.5339,36.55,36.5339,36.542,46500.0
2013-08-09 13:25:00,45.54,45.57,45.53,45.56,39700.0,36.542,36.566,36.5339,36.558,39700.0
2013-08-09 13:30:00,45.56,45.57,45.56,45.57,18300.0,36.558,36.566,36.558,36.566,18300.0
2013-08-09 13:35:00,45.57,45.59,45.56,45.57,11500.0,36.566,36.5821,36.558,36.566,11500.0
2013-08-09 13:40:00,45.57,45.58,45.57,45.57,8400.0,36.566,36.5741,36.566,36.566,8400.0
2013-08-09 13:45:00,45.57,45.58,45.54,45.54,27900.0,36.566,36.5741,36.542,36.542,27900.0
2013-08-09 13:50:00,45.54,45.57,45.54,45.57,21800.0,36.542,36.566,36.542,36.566,21800.0
2013-08-09 13:55:00,45.57,45.58,45.54,45.54,15100.0,36.566,36.5741,36.542,36.542,15100.0
2013-08-09 14:00:00,45.54,45.57,45.52,45.55,39700.0,36.542,36.566,36.5259,36.55,39700.0
2013-08-09 14:05:00,45.55,45.56,45.51,45.52,39100.0,36.55,36.558,36.5179,36.5259,39100.0
2013-08-09 14:10:00,45.52,45.56,45.51,45.54,25300.0,36.5259,36.558,36.5179,36.542,25300.0
2013-08-09 14:15:00,45.54,45.57,45.51,45.55,65400.0,36.542,36.566,36.5179,36.55,65400.0
2013-08-09 14:20:00,45.55,45.57,45.54,45.57,21500.0,36.55,36.566,36.542,36.566,21500.0
2013-08-09 14:25:00,45.58,45.58,45.55,45.57,99000.0,36.5741,36.5741,36.55,36.566,99000.0
2013-08-09 14:30:00,45.58,45.6,45.57,45.58,35300.0,36.5741,36.5901,36.566,36.5741,35300.0
2013-08-09 14:35:00,45.58,45.58,45.52,45.52,118100.0,36.5741,36.5741,36.5259,36.5259,118100.0
2013-08-09 14:40:00,45.52,45.56,45.52,45.56,49000.0,36.5259,36.558,36.5259,36.558,49000.0
2013-08-09 14:45:00,45.56,45.57,45.53,45.57,81100.0,36.558,36.566,36.5339,36.566,81100.0
2013-08-09 14:50:00,45.58,45.58,45.55,45.57,46400.0,36.5741,36.5741,36.55,36.566,46400.0
2013-08-09 14:55:00,45.57,45.58,45.54,45.56,95100.0,36.566,36.5741,36.542,36.558,95100.0
2013-08-09 15:00:00,45.57,45.59,45.54,45.56,108800.0,36.566,36.5821,36.542,36.558,108800.0
2013-08-09 15:05:00,45.55,45.57,45.55,45.56,177600.0,36.55,36.566,36.55,36.558,177600.0
2013-08-09 15:10:00,45.56,45.56,45.53,45.54,60800.0,36.558,36.558,36.5339,36.542,60800.0
2013-08-09 15:15:00,45.54,45.57,45.54,45.57,34900.0,36.542,36.566,36.542,36.566,34900.0
2013-08-09 15:20:00,45.57,45.59,45.55,45.56,89700.0,36.566,36.5821,36.55,36.558,89700.0
2013-08-09 15:25:00,45.57,45.58,45.53,45.54,69700.0,36.566,36.5741,36.5339,36.542,69700.0
2013-08-09 15:30:00,45.54,45.55,45.51,45.51,122300.0,36.542,36.55,36.5179,36.5179,122300.0
2013-08-09 15:35:00,45.52,45.54,45.5,45.54,64500.0,36.5259,36.542,36.5099,36.542,64500.0
2013-08-09 15:40:00,45.53,45.55,45.51,45.51,119900.0,36.5339,36.55,36.5179,36.5179,119900.0
2013-08-09 15:45:00,45.51,45.52,45.49,45.49,170800.0,36.5179,36.5259,36.5018,36.5018,170800.0
2013-08-09 15:50:00,45.49,45.5,45.47,45.48,136200.0,36.5018,36.5099,36.4858,36.4938,136200.0
2013-08-09 15:55:00,45.48,45.52,45.47,45.49,383400.0,36.4938,36.5259,36.4858,36.5018,383400.0
2013-08-12 09:30:00,45.21,45.37,45.19,45.34,132100.0,36.2772,36.4056,36.2611,36.3815,132100.0
2013-08-12 09:35:00,45.34,45.4,45.34,45.4,88700.0,36.3815,36.4296,36.3815,36.4296,88700.0
2013-08-12 09:40:00,45.41,45.45,45.41,45.42,289800.0,36.4377,36.4697,36.4377,36.4457,289800.0
2013-08-12 09:45:00,45.42,45.44,45.38,45.4,55200.0,36.4457,36.4617,36.4136,36.4296,55200.0
2013-08-12 09:50:00,45.4,45.49,45.4,45.48,97100.0,36.4296,36.5018,36.4296,36.4938,97100.0
2013-08-12 09:55:00,45.47,45.48,45.43,45.44,125600.0,36.4858,36.4938,36.4537,36.4617,125600.0
2013-08-12 10:00:00,45.45,45.53,45.45,45.48,73400.0,36.4697,36.5339,36.4697,36.4938,73400.0
2013-08-12 10:05:00,45.48,45.51,45.48,45.5,73200.0,36.4938,36.5179,36.4938,36.5099,73200.0
2013-08-12 10:10:00,45.51,45.57,45.51,45.55,69900.0,36.5179,36.566,36.5179,36.55,69900.0
2013-08-12 10:15:00,45.55,45.57,45.48,45.5,140600.0,36.55,36.566,36.4938,36.5099,140600.0
2013-08-12 10:20:00,45.51,45.51,45.44,45.47,176300.0,36.5179,36.5179,36.4617,36.4858,176300.0
2013-08-12 10:25:00,45.48,45.5,45.46,45.47,62600.0,36.4938,36.5099,36.4778,36.4858,62600.0
2013-08-12 10:30:00,45.48,45.5,45.47,45.5,56900.0,36.4938,36.5099,36.4858,36.5099,56900.0
2013-08-12 10:35:00,45.51,45.55,45.5,45.53,117300.0,36.5179,36.55,36.5099,36.5339,117300.0
2013-08-12 10:40:00,45.54,45.56,45.53,45.56,48400.0,36.542,36.558,36.5339,36.558,48400.0
2013-08-12 10:45:00,45.55,45.56,45.53,45.54,124200.0,36.55,36.558,36.5339,36.542,124200.0
2013-08-12 10:50:00,45.54,45.56,45.54,45.55,62900.0,36.542,36.558,36.542,36.55,62900.0
2013-08-12 10:55:00,45.55,45.57,45.54,45.55,203600.0,36.55,36.566,36.542,36.55,203600.0
2013-08-12 11:00:00,45.54,45.57,45.54,45.54,28300.0,36.542,36.566,36.542,36.542,28300.0
2013-08-12 11:05:00,45.55,45.55,45.52,45.52,50500.0,36.55,36.55,36.5259,36.5259,50500.0
2013-08-12 11:10:00,45.52,45.53,45.5,45.51,27300.0,36.5259,36.5339,36.5099,36.5179,27300.0
2013-08-12 11:15:00,45.51,45.55,45.51,45.55,32300.0,36.5179,36.55,36.5179,36.55,32300.0
2013-08-12 11:20:00,45.55,45.58,45.53,45.56,60000.0,36.55,36.5741,36.5339,36.558,60000.0
2013-08-12 11:25:00,45.56,45.59,45.55,45.58,19500.0,36.558,36.5821,36.55,36.5741,19500.0
2013-08-12 11:30:00,45.59,45.6,45.58,45.58,20600.0,36.5821,36.5901,36.5741,36.5741,20600.0
2013-08-12 11:35:00,45.58,45.58,45.56,45.57,11400.0,36.5741,36.5741,36.558,36.566,11400.0
2013-08-12 11:40:00,45.57,45.6,45.57,45.59,35300.0,36.566,36.5901,36.566,36.5821,35300.0
2013-08-12 11:45:00,45.59,45.59,45.55,45.55,25600.0,36.5821,36.5821,36.55,36.55,25600.0
2013-08-12 11:50:00,45.55,45.55,45.51,45.53,24600.0,36.55,36.55,36.5179,36.5339,24600.0
2013-08-12 11:55:00,45.54,45.54,45.52,45.54,17800.0,36.542,36.542,36.5259,36.542,17800.0
2013-08-12 12:00:00,45.55,45.56,45.54,45.55,36300.0,36.55,36.558,36.542,36.55,36300.0
2013-08-12 12:05:00,45.55,45.56,45.53,45.54,35300.0,36.55,36.558,36.5339,36.542,35300.0
2013-08-12 12:10:00,45.53,45.53,45.5,45.53,28700.0,36.5339,36.5339,36.5099,36.5339,28700.0
2013-08-12 12:15:00,45.53,45.55,45.52,45.53,24000.0,36.5339,36.55,36.5259,36.5339,24000.0
2013-08-12 12:20:00,45.54,45.56,45.53,45.55,25400.0,36.542,36.558,36.5339,36.55,25400.0
2013-08-12 12:25:00,45.54,45.55,45.52,45.52,18100.0,36.542,36.55,36.5259,36.5259,18100.0
2013-08-12 12:30:00,45.51,45.53,45.48,45.53,83700.0,36.5179,36.5339,36.4938,36.5339,83700.0
2013-08-12 12:35:00,45.52,45.52,45.5,45.5,82200.0,36.5259,36.5259,36.5099,36.5099,82200.0
2013-08-12 12:40:00,45.5,45.53,45.5,45.51,38600.0,36.5099,36.5339,36.5099,36.5179,38600.0
2013-08-12 12:45:00,45.52,45.54,45.52,45.54,16300.0,36.5259,36.542,36.5259,36.542,16300.0
2013-08-12 12:50:00,45.55,45.55,45.52,45.54,39700.0,36.55,36.55,36.5259,36.542,39700.0
2013-08-12 12:55:00,45.54,45.56,45.53,45.56,62400.0,36.542,36.558,36.5339,36.558,62400.0
2013-08-12 13:00:00,45.55,45.56,45.53,45.54,27500.0,36.55,36.558,36.5339,36.542,27500.0
2013-08-12 13:05:00,45.53,45.53,45.51,45.51,104400.0,36.5339,36.5339,36.5179,36.5179,104400.0
2013-08-12 13:10:00,45.5,45.52,45.49,45.51,51600.0,36.5099,36.5259,36.5018,36.5179,51600.0
2013-08-12 13:15:00,45.51,45.52,45.49,45.52,29500.0,36.5179,36.5259,36.5018,36.5259,29500.0
2013-08-12 13:20:00,45.53,45.55,45.53,45.53,43500.0,36.5339,36.55,36.5339,36.5339,43500.0
2013-08-12 13:25:00,45.53,45.54,45.52,45.53,48400.0,36.5339,36.542,36.5259,36.5339,48400.0
2013-08-12 13:30:00,45.53,45.55,45.53,45.55,18000.0,36.5339,36.55,36.5339,36.55,18000.0
2013-08-12 13:35:00,45.55,45.55,45.53,45.54,98700.0,36.55,36.55,36.5339,36.542,98700.0
2013-08-12 13:40:00,45.55,45.55,45.54,45.55,29400.0,36.55,36.55,36.542,36.55,29400.0
2013-08-12 13:45:00,45.55,45.55,45.5,45.5,47200.0,36.55,36.55,36.5099,36.5099,47200.0
2013-08-12 13:50:00,45.5,45.5,45.47,45.47,68400.0,36.5099,36.5099,36.4858,36.4858,68400.0
2013-08-12 13:55:00,45.48,45.5,45.47,45.5,37600.0,36.4938,36.5099,36.4858,36.5099,37600.0
2013-08-12 14:00:00,45.49,45.5,45.48,45.5,50600.0,36.5018,36.5099,36.4938,36.5099,50600.0
2013-08-12 14:05:00,45.5,45.53,45.49,45.52,37900.0,36.5099,36.5339,36.5018,36.5259,37900.0
2013-08-12 14:10:00,45.52,45.52,45.49,45.5,21100.0,36.5259,36.5259,36.5018,36.5099,21100.0
2013-08-12 14:15:00,45.49,45.5,45.48,45.48,90300.0,36.5018,36.5099,36.4938,36.4938,90300.0
2013-08-12 14:20:00,45.49,45.5,45.49,45.49,69400.0,36.5018,36.5099,36.5018,36.5018,69400.0
2013-08-12 14:25:00,45.5,45.5,45.47,45.48,50600.0,36.5099,36.5099,36.4858,36.4938,50600.0
2013-08-12 14:30:00,45.49,45.49,45.47,45.48,71500.0,36.5018,36.5018,36.4858,36.4938,71500.0
2013-08-12 14:35:00,45.48,45.51,45.48,45.51,53000.0,36.4938,36.5179,36.4938,36.5179,53000.0
2013-08-12 14:40:00,45.51,45.52,45.5,45.5,38200.0,36.5179,36.5259,36.5099,36.5099,38200.0
2013-08-12 14:45:00,45.51,45.53,45.5,45.53,33600.0,36.5179,36.5339,36.5099,36.5339,33600.0
2013-08-12 14:50:00,45.53,45.53,45.52,45.52,28700.0,36.5339,36.5339,36.5259,36.5259,28700.0
2013-08-12 14:55:00,45.52,45.54,45.51,45.54,39700.0,36.5259,36.542,36.5179,36.542,39700.0
2013-08-12 15:00:00,45.54,45.55,45.53,45.53,62300.0,36.542,36.55,36.5339,36.5339,62300.0
2013-08-12 15:05:00,45.53,45.53,45.51,45.53,31600.0,36.5339,36.5339,36.5179,36.5339,31600.0
2013-08-12 15:10:00,45.53,45.57,45.53,45.56,95800.0,36.5339,36.566,36.5339,36.558,95800.0
2013-08-12 15:15:00,45.57,45.57,45.55,45.56,27500.0,36.566,36.566,36.55,36.558,27500.0
2013-08-12 15:20:00,45.56,45.59,45.55,45.58,75300.0,36.558,36.5821,36.55,36.5741,75300.0
2013-08-12 15:25:00,45.58,45.59,45.56,45.57,74000.0,36.5741,36.5821,36.558,36.566,74000.0
2013-08-12 15:30:00,45.56,45.58,45.54,45.55,81700.0,36.558,36.5741,36.542,36.55,81700.0
2013-08-12 15:35:00,45.55,45.57,45.55,45.57,100100.0,36.55,36.566,36.55,36.566,100100.0
2013-08-12 15:40:00,45.56,45.58,45.56,45.57,97100.0,36.558,36.5741,36.558,36.566,97100.0
2013-08-12 15:45:00,45.56,45.59,45.56,45.56,151000.0,36.558,36.5821,36.558,36.558,151000.0
2013-08-12 15:50:00,45.56,45.57,45.54,45.55,195000.0,36.558,36.566,36.542,36.55,195000.0
2013-08-12 15:55:00,45.55,45.56,45.53,45.54,393200.0,36.55,36.558,36.5339,36.542,393200.0
2013-08-13 09:30:00,45.57,45.66,45.56,45.66,138800.0,36.566,36.6383,36.558,36.6383,138800.0
2013-08-13 09:35:00,45.66,45.68,45.62,45.62,66400.0,36.6383,36.6543,36.6062,36.6062,66400.0
2013-08-13 09:40:00,45.62,45.62,45.57,45.6,84300.0,36.6062,36.6062,36.566,36.5901,84300.0
2013-08-13 09:45:00,45.6,45.64,45.6,45.63,168000.0,36.5901,36.6222,36.5901,36.6142,168000.0
2013-08-13 09:50:00,45.63,45.64,45.53,45.54,201100.0,36.6142,36.6222,36.5339,36.542,201100.0
2013-08-13 09:55:00,45.55,45.55,45.52,45.55,26900.0,36.55,36.55,36.5259,36.55,26900.0
2013-08-13 10:00:00,45.56,45.56,45.48,45.48,144700.0,36.558,36.558,36.4938,36.4938,144700.0
2013-08-13 10:05:00,45.47,45.47,45.43,45.46,47800.0,36.4858,36.4858,36.4537,36.4778,47800.0
2013-08-13 10:10:00,45.47,45.49,45.45,45.48,122000.0,36.4858,36.5018,36.4697,36.4938,122000.0
2013-08-13 10:15:00,45.47,45.48,45.4,45.43,60900.0,36.4858,36.4938,36.4296,36.4537,60900.0
2013-08-13 10:20:00,45.42,45.47,45.41,45.44,193300.0,36.4457,36.4858,36.4377,36.4617,193300.0
2013-08-13 10:25:00,45.44,45.51,45.42,45.5,213000.0,36.4617,36.5179,36.4457,36.5099,213000.0
2013-08-13 10:30:00,45.49,45.49,45.46,45.48,38300.0,36.5018,36.5018,36.4778,36.4938,38300.0
2013-08-13 10:35:00,45.47,45.51,45.45,45.51,229400.0,36.4858,36.5179,36.4697,36.5179,229400.0
2013-08-13 10:40:00,45.51,45.54,45.5,45.54,46600.0,36.5179,36.542,36.5099,36.542,46600.0
2013-08-13 10:45:00,45.54,45.54,45.51,45.53,107800.0,36.542,36.542,36.5179,36.5339,107800.0
2013-08-13 10:50:00,45.54,45.54,45.48,45.48,132400.0,36.542,36.542,36.4938,36.4938,132400.0
2013-08-13 10:55:00,45.48,45.53,45.46,45.52,101700.0,36.4938,36.5339,36.4778,36.5259,101700.0
2013-08-13 11:00:00,45.52,45.58,45.51,45.57,76400.0,36.5259,36.5741,36.5179,36.566,76400.0
2013-08-13 11:05:00,45.56,45.56,45.54,45.56,62900.0,36.558,36.558,36.542,36.558,62900.0
2013-08-13 11:10:00,45.57,45.59,45.56,45.57,15800.0,36.566,36.5821,36.558,36.566,15800.0
2013-08-13 11:15:00,45.58,45.6,45.54,45.6,81200.0,36.5741,36.5901,36.542,36.5901,81200.0
2013-08-13 11:20:00,45.59,45.62,45.58,45.62,102100.0,36.5821,36.6062,36.5741,36.6062,102100.0
2013-08-13 11:25:00,45.62,45.64,45.61,45.63,218200.0,36.6062,36.6222,36.5981,36.6142,218200.0
2013-08-13 11:30:00,45.63,45.67,45.63,45.65,67100.0,36.6142,36.6463,36.6142,36.6302,67100.0
2013-08-13 11:35:00,45.65,45.66,45.62,45.62,36900.0,36.6302,36.6383,36.6062,36.6062,36900.0
2013-08-13 11:40:00,45.62,45.63,45.62,45.62,102100.0,36.6062,36.6142,36.6062,36.6062,102100.0
2013-08-13 11:45:00,45.63,45.66,45.63,45.65,54900.0,36.6142,36.6383,36.6142,36.6302,54900.0
2013-08-13 11:50:00,45.66,45.67,45.64,45.65,61500.0,36.6383,36.6463,36.6222,36.6302,61500.0
2013-08-13 11:55:00,45.65,45.66,45.64,45.64,63500.0,36.6302,36.6383,36.6222,36.6222,63500.0
2013-08-13 12:00:00,45.64,45.64,45.59,45.61,109500.0,36.6222,36.6222,36.5821,36.5981,109500.0
2013-08-13 12:05:00,45.61,45.64,45.6,45.64,57200.0,36.5981,36.6222,36.5901,36.6222,57200.0
2013-08-13 12:10:00,45.64,45.67,45.64,45.67,65100.0,36.6222,36.6463,36.6222,36.6463,65100.0
2013-08-13 12:15:00,45.66,45.7,45.65,45.7,35900.0,36.6383,36.6704,36.6302,36.6704,35900.0
2013-08-13 12:20:00,45.7,45.73,45.69,45.71,109100.0,36.6704,36.6944,36.6623,36.6784,109100.0
2013-08-13 12:25:00,45.7,45.75,45.7,45.75,142300.0,36.6704,36.7105,36.6704,36.7105,142300.0
2013-08-13 12:30:00,45.75,45.78,45.75,45.77,174600.0,36.7105,36.7345,36.7105,36.7265,174600.0
2013-08-13 12:35:00,45.77,45.77,45.75,45.76,98900.0,36.7265,36.7265,36.7105,36.7185,98900.0
2013-08-13 12:40:00,45.76,45.78,45.75,45.75,193000.0,36.7185,36.7345,36.7105,36.7105,193000.0
2013-08-13 12:45:00,45.76,45.8,45.76,45.78,152600.0,36.7185,36.7506,36.7185,36.7345,152600.0
2013-08-13 12:50:00,45.78,45.82,45.78,45.79,71000.0,36.7345,36.7666,36.7345,36.7426,71000.0
2013-08-13 12:55:00,45.8,45.8,45.77,45.77,22100.0,36.7506,36.7506,36.7265,36.7265,22100.0
2013-08-13 13:00:00,45.78,45.78,45.77,45.78,332500.0,36.7345,36.7345,36.7265,36.7345,332500.0
2013-08-13 13:05:00,45.78,45.79,45.77,45.79,169200.0,36.7345,36.7426,36.7265,36.7426,169200.0
2013-08-13 13:10:00,45.79,45.84,45.79,45.83,67700.0,36.7426,36.7827,36.7426,36.7747,67700.0
2013-08-13 13:15:00,45.83,45.84,45.81,45.82,19000.0,36.7747,36.7827,36.7586,36.7666,19000.0
2013-08-13 13:20:00,45.83,45.86,45.83,45.84,25300.0,36.7747,36.7987,36.7747,36.7827,25300.0
2013-08-13 13:25:00,45.83,45.87,45.83,45.86,33700.0,36.7747,36.8068,36.7747,36.7987,33700.0
2013-08-13 13:30:00,45.86,45.87,45.84,45.84,18900.0,36.7987,36.8068,36.7827,36.7827,18900.0
2013-08-13 13:35:00,45.85,45.86,45.83,45.83,15500.0,36.7907,36.7987,36.7747,36.7747,15500.0
2013-08-13 13:40:00,45.84,45.84,45.82,45.82,29000.0,36.7827,36.7827,36.7666,36.7666,29000.0
2013-08-13 13:45:00,45.83,45.83,45.8,45.82,142300.0,36.7747,36.7747,36.7506,36.7666,142300.0
2013-08-13 13:50:00,45.82,45.84,45.81,45.82,21000.0,36.7666,36.7827,36.7586,36.7666,21000.0
2013-08-13 13:55:00,45.82,45.85,45.82,45.83,51900.0,36.7666,36.7907,36.7666,36.7747,51900.0
2013-08-13 14:00:00,45.84,45.84,45.83,45.84,23600.0,36.7827,36.7827,36.7747,36.7827,23600.0
2013-08-13 14:05:00,45.84,45.86,45.83,45.86,141000.0,36.7827,36.7987,36.7747,36.7987,141000.0
2013-08-13 14:10:00,45.86,45.86,45.83,45.86,39900.0,36.7987,36.7987,36.7747,36.7987,39900.0
2013-08-13 14:15:00,45.86,45.86,45.84,45.84,55500.0,36.7987,36.7987,36.7827,36.7827,55500.0
2013-08-13 14:20:00,45.84,45.86,45.84,45.85,36500.0,36.7827,36.7987,36.7827,36.7907,36500.0
2013-08-13 14:25:00,45.85,45.85,45.84,45.84,7100.0,36.7907,36.7907,36.7827,36.7827,7100.0
2013-08-13 14:30:00,45.84,45.85,45.79,45.79,74100.0,36.7827,36.7907,36.7426,36.7426,74100.0
2013-08-13 14:35:00,45.79,45.79,45.75,45.76,77800.0,36.7426,36.7426,36.7105,36.7185,77800.0
2013-08-13 14:40:00,45.76,45.79,45.76,45.79,26800.0,36.7185,36.7426,36.7185,36.7426,26800.0
2013-08-13 14:45:00,45.79,45.81,45.76,45.77,260200.0,36.7426,36.7586,36.7185,36.7265,260200.0
2013-08-13 14:50:00,45.76,45.77,45.76,45.77,75900.0,36.7185,36.7265,36.7185,36.7265,75900.0
2013-08-13 14:55:00,45.76,45.77,45.75,45.77,143400.0,36.7185,36.7265,36.7105,36.7265,143400.0
2013-08-13 15:00:00,45.77,45.79,45.77,45.78,11400.0,36.7265,36.7426,36.7265,36.7345,11400.0
2013-08-13 15:05:00,45.79,45.79,45.77,45.78,22200.0,36.7426,36.7426,36.7265,36.7345,22200.0
2013-08-13 15:10:00,45.78,45.79,45.77,45.77,40200.0,36.7345,36.7426,36.7265,36.7265,40200.0
2013-08-13 15:15:00,45.77,45.78,45.75,45.76,38300.0,36.7265,36.7345,36.7105,36.7185,38300.0
2013-08-13 15:20:00,45.77,45.81,45.77,45.79,123300.0,36.7265,36.7586,36.7265,36.7426,123300.0
2013-08-13 15:25:00,45.79,45.8,45.78,45.79,36000.0,36.7426,36.7506,36.7345,36.7426,36000.0
2013-08-13 15:30:00,45.79,45.79,45.78,45.79,137100.0,36.7426,36.7426,36.7345,36.7426,137100.0
2013-08-13 15:35:00,45.78,45.79,45.76,45.77,177300.0,36.7345,36.7426,36.7185,36.7265,177300.0
2013-08-13 15:40:00,45.76,45.77,45.75,45.75,82100.0,36.7185,36.7265,36.7105,36.7105,82100.0
2013-08-13 15:45:00,45.75,45.77,45.74,45.75,74800.0,36.7105,36.7265,36.7024,36.7105,74800.0
2013-08-13 15:50:00,45.74,45.77,45.73,45.75,236000.0,36.7024,36.7265,36.6944,36.7105,236000.0
2013-08-13 15:55:00,45.75,45.77,45.74,45.76,308800.0,36.7105,36.7265,36.7024,36.7185,308800.0
2013-08-14 09:30:00,45.72,45.8,45.69,45.69,242500.0,36.6864,36.7506,36.6623,36.6623,242500.0
2013-08-14 09:35:00,45.7,45.7,45.59,45.65,258800.0,36.6704,36.6704,36.5821,36.6302,258800.0
2013-08-14 09:40:00,45.65,45.65,45.58,45.59,114400.0,36.6302,36.6302,36.5741,36.5821,114400.0
2013-08-14 09:45:00,45.6,45.67,45.59,45.66,182400.0,36.5901,36.6463,36.5821,36.6383,182400.0
2013-08-14 09:50:00,45.66,45.66,45.59,45.61,59400.0,36.6383,36.6383,36.5821,36.5981,59400.0
2013-08-14 09:55:00,45.62,45.66,45.6,45.65,73600.0,36.6062,36.6383,36.5901,36.6302,73600.0
2013-08-14 10:00:00,45.66,45.68,45.64,45.67,85500.0,36.6383,36.6543,36.6222,36.6463,85500.0
2013-08-14 10:05:00,45.66,45.66,45.58,45.6,66100.0,36.6383,36.6383,36.5741,36.5901,66100.0
2013-08-14 10:10:00,45.6,45.6,45.51,45.55,89900.0,36.5901,36.5901,36.5179,36.55,89900.0
2013-08-14 10:15:00,45.55,45.57,45.53,45.57,36800.0,36.55,36.566,36.5339,36.566,36800.0
2013-08-14 10:20:00,45.57,45.65,45.57,45.65,105900.0,36.566,36.6302,36.566,36.6302,105900.0
2013-08-14 10:25:00,45.65,45.66,45.63,45.63,34000.0,36.6302,36.6383,36.6142,36.6142,34000.0
2013-08-14 10:30:00,45.63,45.67,45.62,45.63,37000.0,36.6142,36.6463,36.6062,36.6142,37000.0
2013-08-14 10:35:00,45.62,45.63,45.57,45.57,59600.0,36.6062,36.6142,36.566,36.566,59600.0
2013-08-14 10:40:00,45.57,45.58,45.53,45.56,27000.0,36.566,36.5741,36.5339,36.558,27000.0
2013-08-14 10:45:00,45.57,45.57,45.49,45.49,23000.0,36.566,36.566,36.5018,36.5018,23000.0
2013-08-14 10:50:00,45.49,45.5,45.48,45.49,31600.0,36.5018,36.5099,36.4938,36.5018,31600.0
2013-08-14 10:55:00,45.5,45.54,45.49,45.52,18300.0,36.5099,36.542,36.5018,36.5259,18300.0
2013-08-14 11:00:00,45.52,45.53,45.5,45.5,53600.0,36.5259,36.5339,36.5099,36.5099,53600.0
2013-08-14 11:05:00,45.5,45.51,45.48,45.49,43600.0,36.5099,36.5179,36.4938,36.5018,43600.0
2013-08-14 11:10:00,45.49,45.49,45.45,45.47,54500.0,36.5018,36.5018,36.4697,36.4858,54500.0
2013-08-14 11:15:00,45.47,45.53,45.45,45.53,95400.0,36.4858,36.5339,36.4697,36.5339,95400.0
2013-08-14 11:20:00,45.53,45.53,45.49,45.5,67400.0,36.5339,36.5339,36.5018,36.5099,67400.0
2013-08-14 11:25:00,45.49,45.53,45.48,45.5,54800.0,36.5018,36.5339,36.4938,36.5099,54800.0
2013-08-14 11:30:00,45.51,45.54,45.5,45.52,47500.0,36.5179,36.542,36.5099,36.5259,47500.0
2013-08-14 11:35:00,45.52,45.53,45.5,45.53,34800.0,36.5259,36.5339,36.5099,36.5339,34800.0
2013-08-14 11:40:00,45.53,45.56,45.53,45.55,48700.0,36.5339,36.558,36.5339,36.55,48700.0
2013-08-14 11:45:00,45.55,45.56,45.5,45.51,29500.0,36.55,36.558,36.5099,36.5179,29500.0
2013-08-14 11:50:00,45.51,45.52,45.49,45.5,123200.0,36.5179,36.5259,36.5018,36.5099,123200.0
2013-08-14 11:55:00,45.5,45.54,45.48,45.53,126200.0,36.5099,36.542,36.4938,36.5339,126200.0
2013-08-14 12:00:00,45.53,45.55,45.52,45.55,30600.0,36.5339,36.55,36.5259,36.55,30600.0
2013-08-14 12:05:00,45.55,45.56,45.53,45.54,521600.0,36.55,36.558,36.5339,36.542,521600.0
2013-08-14 12:10:00,45.54,45.54,45.52,45.53,219800.0,36.542,36.542,36.5259,36.5339,219800.0
2013-08-14 12:15:00,45.53,45.56,45.52,45.54,70400.0,36.5339,36.558,36.5259,36.542,70400.0
2013-08-14 12:20:00,45.55,45.55,45.5,45.5,30900.0,36.55,36.55,36.5099,36.5099,30900.0
2013-08-14 12:25:00,45.5,45.55,45.5,45.55,48500.0,36.5099,36.55,36.5099,36.55,48500.0
2013-08-14 12:30:00,45.56,45.57,45.53,45.55,128600.0,36.558,36.566,36.5339,36.55,128600.0
2013-08-14 12:35:00,45.55,45.55,45.5,45.51,36100.0,36.55,36.55,36.5099,36.5179,36100.0
2013-08-14 12:40:00,45.51,45.54,45.5,45.54,82100.0,36.5179,36.542,36.5099,36.542,82100.0
2013-08-14 12:45:00,45.53,45.54,45.5,45.51,81900.0,36.5339,36.542,36.5099,36.5179,81900.0
2013-08-14 12:50:00,45.51,45.52,45.5,45.51,435800.0,36.5179,36.5259,36.5099,36.5179,435800.0
2013-08-14 12:55:00,45.5,45.53,45.5,45.51,140200.0,36.5099,36.5339,36.5099,36.5179,140200.0
2013-08-14 13:00:00,45.51,45.53,45.5,45.52,114100.0,36.5179,36.5339,36.5099,36.5259,114100.0
2013-08-14 13:05:00,45.52,45.54,45.51,45.54,30000.0,36.5259,36.542,36.5179,36.542,30000.0
2013-08-14 13:10:00,45.55,45.55,45.52,45.52,112500.0,36.55,36.55,36.5259,36.5259,112500.0
2013-08-14 13:15:00,45.53,45.53,45.51,45.53,51600.0,36.5339,36.5339,36.5179,36.5339,51600.0
2013-08-14 13:20:00,45.53,45.53,45.51,45.52,29100.0,36.5339,36.5339,36.5179,36.5259,29100.0
2013-08-14 13:25:00,45.52,45.53,45.51,45.51,17800.0,36.5259,36.5339,36.5179,36.5179,17800.0
2013-08-14 13:30:00,45.5,45.51,45.42,45.46,143200.0,36.5099,36.5179,36.4457,36.4778,143200.0
2013-08-14 13:35:00,45.45,45.5,45.43,45.48,107700.0,36.4697,36.5099,36.4537,36.4938,107700.0
2013-08-14 13:40:00,45.47,45.49,45.46,45.47,169000.0,36.4858,36.5018,36.4778,36.4858,169000.0
2013-08-14 13:45:00,45.46,45.46,45.44,45.46,118100.0,36.4778,36.4778,36.4617,36.4778,118100.0
2013-08-14 13:50:00,45.46,45.49,45.45,45.48,207200.0,36.4778,36.5018,36.4697,36.4938,207200.0
2013-08-14 13:55:00,45.48,45.49,45.45,45.48,72000.0,36.4938,36.5018,36.4697,36.4938,72000.0
2013-08-14 14:00:00,45.48,45.5,45.48,45.5,37400.0,36.4938,36.5099,36.4938,36.5099,37400.0
2013-08-14 14:05:00,45.49,45.51,45.48,45.51,101500.0,36.5018,36.5179,36.4938,36.5179,101500.0
2013-08-14 14:10:00,45.51,45.51,45.46,45.47,134300.0,36.5179,36.5179,36.4778,36.4858,134300.0
2013-08-14 14:15:00,45.48,45.49,45.47,45.47,48900.0,36.4938,36.5018,36.4858,36.4858,48900.0
2013-08-14 14:20:00,45.46,45.47,45.44,45.47,101300.0,36.4778,36.4858,36.4617,36.4858,101300.0
2013-08-14 14:25:00,45.47,45.48,45.46,45.47,48700.0,36.4858,36.4938,36.4778,36.4858,48700.0
2013-08-14 14:30:00,45.47,45.49,45.45,45.45,93500.0,36.4858,36.5018,36.4697,36.4697,93500.0
2013-08-14 14:35:00,45.45,45.48,45.43,45.47,77300.0,36.4697,36.4938,36.4537,36.4858,77300.0
2013-08-14 14:40:00,45.48,45.49,45.46,45.46,73200.0,36.4938,36.5018,36.4778,36.4778,73200.0
2013-08-14 14:45:00,45.47,45.51,45.46,45.48,65500.0,36.4858,36.5179,36.4778,36.4938,65500.0
2013-08-14 14:50:00,45.49,45.5,45.47,45.47,66700.0,36.5018,36.5099,36.4858,36.4858,66700.0
2013-08-14 14:55:00,45.47,45.49,45.47,45.48,45700.0,36.4858,36.5018,36.4858,36.4938,45700.0
2013-08-14 15:00:00,45.48,45.49,45.45,45.46,81000.0,36.4938,36.5018,36.4697,36.4778,81000.0
2013-08-14 15:05:00,45.46,45.49,45.46,45.48,170800.0,36.4778,36.5018,36.4778,36.4938,170800.0
2013-08-14 15:10:00,45.49,45.55,45.48,45.54,315500.0,36.5018,36.55,36.4938,36.542,315500.0
2013-08-14 15:15:00,45.53,45.56,45.53,45.53,335000.0,36.5339,36.558,36.5339,36.5339,335000.0
2013-08-14 15:20:00,45.52,45.53,45.49,45.5,238100.0,36.5259,36.5339,36.5018,36.5099,238100.0
2013-08-14 15:25:00,45.5,45.52,45.49,45.5,92800.0,36.5099,36.5259,36.5018,36.5099,92800.0
2013-08-14 15:30:00,45.5,45.5,45.45,45.46,73600.0,36.5099,36.5099,36.4697,36.4778,73600.0
2013-08-14 15:35:00,45.46,45.48,45.46,45.47,78200.0,36.4778,36.4938,36.4778,36.4858,78200.0
2013-08-14 15:40:00,45.47,45.48,45.46,45.46,76200.0,36.4858,36.4938,36.4778,36.4778,76200.0
2013-08-14 15:45:00,45.47,45.48,45.45,45.46,253600.0,36.4858,36.4938,36.4697,36.4778,253600.0
2013-08-14 15:50:00,45.46,45.48,45.46,45.47,93600.0,36.4778,36.4938,36.4778,36.4858,93600.0
2013-08-14 15:55:00,45.46,45.47,45.42,45.43,758900.0,36.4778,36.4858,36.4457,36.4537,758900.0
2013-08-15 09:30:00,44.99,45.05,44.97,45.0,184800.0,36.1006,36.1488,36.0846,36.1087,184800.0
2013-08-15 09:35:00,45.02,45.03,44.97,44.99,352400.0,36.1247,36.1327,36.0846,36.1006,352400.0
2013-08-15 09:40:00,44.99,45.05,44.97,45.04,114500.0,36.1006,36.1488,36.0846,36.1408,114500.0
2013-08-15 09:45:00,45.04,45.04,44.94,44.94,73300.0,36.1408,36.1408,36.0605,36.0605,73300.0
2013-08-15 09:50:00,44.94,44.96,44.89,44.9,55600.0,36.0605,36.0766,36.0204,36.0284,55600.0
2013-08-15 09:55:00,44.89,44.9,44.85,44.88,87000.0,36.0204,36.0284,35.9883,36.0124,87000.0
2013-08-15 10:00:00,44.88,44.91,44.85,44.91,154100.0,36.0124,36.0364,35.9883,36.0364,154100.0
2013-08-15 10:05:00,44.91,44.91,44.8,44.82,119400.0,36.0364,36.0364,35.9482,35.9642,119400.0
2013-08-15 10:10:00,44.82,44.84,44.77,44.82,83300.0,35.9642,35.9803,35.9241,35.9642,83300.0
2013-08-15 10:15:00,44.81,44.86,44.8,44.85,148500.0,35.9562,35.9963,35.9482,35.9883,148500.0
2013-08-15 10:20:00,44.85,44.88,44.85,44.87,86900.0,35.9883,36.0124,35.9883,36.0043,86900.0
2013-08-15 10:25:00,44.87,44.91,44.86,44.89,96800.0,36.0043,36.0364,35.9963,36.0204,96800.0
2013-08-15 10:30:00,44.9,44.91,44.86,44.9,84600.0,36.0284,36.0364,35.9963,36.0284,84600.0
2013-08-15 10:35:00,44.89,44.94,44.88,44.92,73800.0,36.0204,36.0605,36.0124,36.0445,73800.0
2013-08-15 10:40:00,44.91,44.92,44.86,44.89,84900.0,36.0364,36.0445,35.9963,36.0204,84900.0
2013-08-15 10:45:00,44.89,44.89,44.83,44.84,40800.0,36.0204,36.0204,35.9723,35.9803,40800.0
2013-08-15 10:50:00,44.85,44.86,44.8,44.84,80700.0,35.9883,35.9963,35.9482,35.9803,80700.0
2013-08-15 10:55:00,44.84,44.84,44.8,44.84,28100.0,35.9803,35.9803,35.9482,35.9803,28100.0
2013-08-15 11:00:00,44.85,44.87,44.84,44.86,84600.0,35.9883,36.0043,35.9803,35.9963,84600.0
2013-08-15 11:05:00,44.87,44.89,44.86,44.89,41100.0,36.0043,36.0204,35.9963,36.0204,41100.0
2013-08-15 11:10:00,44.89,44.94,44.89,44.9,51600.0,36.0204,36.0605,36.0204,36.0284,51600.0
2013-08-15 11:15:00,44.9,44.94,44.9,44.92,61300.0,36.0284,36.0605,36.0284,36.0445,61300.0
2013-08-15 11:20:00,44.93,44.93,44.89,44.93,69100.0,36.0525,36.0525,36.0204,36.0525,69100.0
2013-08-15 11:25:00,44.93,44.94,44.92,44.92,66300.0,36.0525,36.0605,36.0445,36.0445,66300.0
2013-08-15 11:30:00,44.92,44.94,44.91,44.92,56300.0,36.0445,36.0605,36.0364,36.0445,56300.0
2013-08-15 11:35:00,44.92,44.95,44.92,44.94,63200.0,36.0445,36.0685,36.0445,36.0605,63200.0
2013-08-15 11:40:00,44.94,44.96,44.94,44.95,80200.0,36.0605,36.0766,36.0605,36.0685,80200.0
2013-08-15 11:45:00,44.95,44.98,44.94,44.98,87600.0,36.0685,36.0926,36.0605,36.0926,87600.0
2013-08-15 11:50:00,44.97,44.98,44.93,44.94,46100.0,36.0846,36.0926,36.0525,36.0605,46100.0
2013-08-15 11:55:00,44.95,44.96,44.9,44.9,62700.0,36.0685,36.0766,36.0284,36.0284,62700.0
2013-08-15 12:00:00,44.9,44.92,44.9,44.9,43700.0,36.0284,36.0445,36.0284,36.0284,43700.0
2013-08-15 12:05:00,44.9,44.93,44.88,44.93,40400.0,36.0284,36.0525,36.0124,36.0525,40400.0
2013-08-15 12:10:00,44.93,44.93,44.92,44.93,22900.0,36.0525,36.0525,36.0445,36.0525,22900.0
2013-08-15 12:15:00,44.94,44.98,44.94,44.98,31800.0,36.0605,36.0926,36.0605,36.0926,31800.0
2013-08-15 12:20:00,44.98,45.0,44.98,44.99,25800.0,36.0926,36.1087,36.0926,36.1006,25800.0
2013-08-15 12:25:00,44.99,44.99,44.96,44.97,16600.0,36.1006,36.1006,36.0766,36.0846,16600.0
2013-08-15 12:30:00,44.97,45.02,44.97,44.98,29700.0,36.0846,36.1247,36.0846,36.0926,29700.0
2013-08-15 12:35:00,44.98,44.98,44.94,44.95,40600.0,36.0926,36.0926,36.0605,36.0685,40600.0
2013-08-15 12:40:00,44.94,44.99,44.94,44.98,52600.0,36.0605,36.1006,36.0605,36.0926,52600.0
2013-08-15 12:45:00,44.98,44.98,44.93,44.93,62300.0,36.0926,36.0926,36.0525,36.0525,62300.0
2013-08-15 12:50:00,44.93,44.98,44.93,44.98,22300.0,36.0525,36.0926,36.0525,36.0926,22300.0
2013-08-15 12:55:00,44.98,44.98,44.96,44.96,37900.0,36.0926,36.0926,36.0766,36.0766,37900.0
2013-08-15 13:00:00,44.96,44.98,44.94,44.95,72400.0,36.0766,36.0926,36.0605,36.0685,72400.0
2013-08-15 13:05:00,44.95,44.95,44.91,44.92,179600.0,36.0685,36.0685,36.0364,36.0445,179600.0
2013-08-15 13:10:00,44.92,44.93,44.86,44.9,77100.0,36.0445,36.0525,35.9963,36.0284,77100.0
2013-08-15 13:15:00,44.9,44.9,44.85,44.88,49900.0,36.0284,36.0284,35.9883,36.0124,49900.0
2013-08-15 13:20:00,44.88,44.91,44.88,44.88,28600.0,36.0124,36.0364,36.0124,36.0124,28600.0
2013-08-15 13:25:00,44.88,44.9,44.85,44.88,68800.0,36.0124,36.0284,35.9883,36.0124,68800.0
2013-08-15 13:30:00,44.88,44.93,44.87,44.93,355400.0,36.0124,36.0525,36.0043,36.0525,355400.0
2013-08-15 13:35:00,44.93,44.94,44.9,44.91,56000.0,36.0525,36.0605,36.0284,36.0364,56000.0
2013-08-15 13:40:00,44.91,44.94,44.91,44.94,21100.0,36.0364,36.0605,36.0364,36.0605,21100.0
2013-08-15 13:45:00,44.94,44.96,44.93,44.94,29100.0,36.0605,36.0766,36.0525,36.0605,29100.0
2013-08-15 13:50:00,44.94,44.95,44.91,44.91,30200.0,36.0605,36.0685,36.0364,36.0364,30200.0
2013-08-15 13:55:00,44.91,44.93,44.9,44.92,61600.0,36.0364,36.0525,36.0284,36.0445,61600.0
2013-08-15 14:00:00,44.93,44.94,44.9,44.92,51100.0,36.0525,36.0605,36.0284,36.0445,51100.0
2013-08-15 14:05:00,44.92,44.93,44.87,44.89,55100.0,36.0445,36.0525,36.0043,36.0204,55100.0
2013-08-15 14:10:00,44.89,44.94,44.84,44.86,195200.0,36.0204,36.0605,35.9803,35.9963,195200.0
2013-08-15 14:15:00,44.86,44.89,44.84,44.88,50900.0,35.9963,36.0204,35.9803,36.0124,50900.0
2013-08-15 14:20:00,44.89,44.95,44.87,44.94,41400.0,36.0204,36.0685,36.0043,36.0605,41400.0
2013-08-15 14:25:00,44.94,45.03,44.94,45.02,44400.0,36.0605,36.1327,36.0605,36.1247,44400.0
2013-08-15 14:30:00,45.02,45.06,45.01,45.04,48100.0,36.1247,36.1568,36.1167,36.1408,48100.0
2013-08-15 14:35:00,45.04,45.06,45.01,45.02,115000.0,36.1408,36.1568,36.1167,36.1247,115000.0
2013-08-15 14:40:00,45.02,45.04,45.0,45.03,44200.0,36.1247,36.1408,36.1087,36.1327,44200.0
2013-08-15 14:45:00,45.03,45.05,45.0,45.0,79600.0,36.1327,36.1488,36.1087,36.1087,79600.0
2013-08-15 14:50:00,44.99,45.02,44.97,45.01,95000.0,36.1006,36.1247,36.0846,36.1167,95000.0
2013-08-15 14:55:00,45.01,45.02,44.99,45.01,27600.0,36.1167,36.1247,36.1006,36.1167,27600.0
2013-08-15 15:00:00,45.01,45.01,44.96,44.97,163800.0,36.1167,36.1167,36.0766,36.0846,163800.0
2013-08-15 15:05:00,44.97,45.0,44.97,44.97,89000.0,36.0846,36.1087,36.0846,36.0846,89000.0
2013-08-15 15:10:00,44.97,44.98,44.91,44.92,135300.0,36.0846,36.0926,36.0364,36.0445,135300.0
2013-08-15 15:15:00,44.92,44.94,44.9,44.91,46400.0,36.0445,36.0605,36.0284,36.0364,46400.0
2013-08-15 15:20:00,44.9,44.93,44.89,44.92,100600.0,36.0284,36.0525,36.0204,36.0445,100600.0
2013-08-15 15:25:00,44.93,44.94,44.91,44.92,161400.0,36.0525,36.0605,36.0364,36.0445,161400.0
2013-08-15 15:30:00,44.92,44.96,44.92,44.93,78900.0,36.0445,36.0766,36.0445,36.0525,78900.0
2013-08-15 15:35:00,44.94,44.95,44.92,44.93,129400.0,36.0605,36.0685,36.0445,36.0525,129400.0
2013-08-15 15:40:00,44.93,44.93,44.91,44.92,220900.0,36.0525,36.0525,36.0364,36.0445,220900.0
2013-08-15 15:45:00,44.93,44.97,44.93,44.95,219600.0,36.0525,36.0846,36.0525,36.0685,219600.0
2013-08-15 15:50:00,44.94,44.96,44.92,44.92,243500.0,36.0605,36.0766,36.0445,36.0445,243500.0
2013-08-15 15:55:00,44.92,44.94,44.9,44.9,599500.0,36.0445,36.0605,36.0284,36.0284,599500.0
2013-08-16 09:30:00,44.89,44.91,44.79,44.86,323900.0,36.0204,36.0364,35.9402,35.9963,323900.0
2013-08-16 09:35:00,44.86,44.99,44.85,44.99,156600.0,35.9963,36.1006,35.9883,36.1006,156600.0
2013-08-16 09:40:00,44.99,45.0,44.97,44.98,97200.0,36.1006,36.1087,36.0846,36.0926,97200.0
2013-08-16 09:45:00,44.98,45.04,44.96,45.03,241200.0,36.0926,36.1408,36.0766,36.1327,241200.0
2013-08-16 09:50:00,45.03,45.06,45.03,45.05,88700.0,36.1327,36.1568,36.1327,36.1488,88700.0
2013-08-16 09:55:00,45.04,45.04,44.96,45.01,116200.0,36.1408,36.1408,36.0766,36.1167,116200.0
2013-08-16 10:00:00,45.01,45.06,44.95,45.04,162500.0,36.1167,36.1568,36.0685,36.1408,162500.0
2013-08-16 10:05:00,45.05,45.11,45.04,45.04,61200.0,36.1488,36.1969,36.1408,36.1408,61200.0
2013-08-16 10:10:00,45.03,45.05,44.99,45.0,68600.0,36.1327,36.1488,36.1006,36.1087,68600.0
2013-08-16 10:15:00,45.0,45.01,44.96,44.97,53600.0,36.1087,36.1167,36.0766,36.0846,53600.0
2013-08-16 10:20:00,44.97,44.97,44.92,44.93,42700.0,36.0846,36.0846,36.0445,36.0525,42700.0
2013-08-16 10:25:00,44.92,44.99,44.91,44.99,77500.0,36.0445,36.1006,36.0364,36.1006,77500.0
2013-08-16 10:30:00,45.0,45.01,44.95,45.0,76300.0,36.1087,36.1167,36.0685,36.1087,76300.0
2013-08-16 10:35:00,45.01,45.07,45.01,45.07,26900.0,36.1167,36.1648,36.1167,36.1648,26900.0
2013-08-16 10:40:00,45.07,45.07,45.03,45.04,25200.0,36.1648,36.1648,36.1327,36.1408,25200.0
2013-08-16 10:45:00,45.04,45.09,45.03,45.09,41900.0,36.1408,36.1809,36.1327,36.1809,41900.0
2013-08-16 10:50:00,45.09,45.1,45.06,45.1,28600.0,36.1809,36.1889,36.1568,36.1889,28600.0
2013-08-16 10:55:00,45.1,45.1,45.05,45.06,67000.0,36.1889,36.1889,36.1488,36.1568,67000.0
2013-08-16 11:00:00,45.05,45.08,45.02,45.08,32000.0,36.1488,36.1729,36.1247,36.1729,32000.0
2013-08-16 11:05:00,45.07,45.08,45.02,45.02,29300.0,36.1648,36.1729,36.1247,36.1247,29300.0
2013-08-16 11:10:00,45.02,45.03,45.0,45.02,73600.0,36.1247,36.1327,36.1087,36.1247,73600.0
2013-08-16 11:15:00,45.03,45.08,45.02,45.04,39400.0,36.1327,36.1729,36.1247,36.1408,39400.0
2013-08-16 11:20:00,45.05,45.05,45.01,45.01,32200.0,36.1488,36.1488,36.1167,36.1167,32200.0
2013-08-16 11:25:00,45.02,45.02,44.96,44.98,66100.0,36.1247,36.1247,36.0766,36.0926,66100.0
2013-08-16 11:30:00,44.98,45.02,44.97,45.01,32200.0,36.0926,36.1247,36.0846,36.1167,32200.0
2013-08-16 11:35:00,45.01,45.06,45.0,45.06,59800.0,36.1167,36.1568,36.1087,36.1568,59800.0
2013-08-16 11:40:00,45.06,45.07,45.04,45.05,72900.0,36.1568,36.1648,36.1408,36.1488,72900.0
2013-08-16 11:45:00,45.06,45.06,45.02,45.05,69400.0,36.1568,36.1568,36.1247,36.1488,69400.0
2013-08-16 11:50:00,45.04,45.05,45.02,45.05,33200.0,36.1408,36.1488,36.1247,36.1488,33200.0
2013-08-16 11:55:00,45.05,45.05,45.02,45.05,62100.0,36.1488,36.1488,36.1247,36.1488,62100.0
2013-08-16 12:00:00,45.05,45.05,45.0,45.05,33000.0,36.1488,36.1488,36.1087,36.1488,33000.0
2013-08-16 12:05:00,45.05,45.05,45.01,45.02,32400.0,36.1488,36.1488,36.1167,36.1247,32400.0
2013-08-16 12:10:00,45.03,45.04,45.01,45.02,38100.0,36.1327,36.1408,36.1167,36.1247,38100.0
2013-08-16 12:15:00,45.02,45.04,45.01,45.03,23500.0,36.1247,36.1408,36.1167,36.1327,23500.0
2013-08-16 12:20:00,45.02,45.03,44.99,45.0,100900.0,36.1247,36.1327,36.1006,36.1087,100900.0
2013-08-16 12:25:00,45.0,45.01,44.97,44.98,89700.0,36.1087,36.1167,36.0846,36.0926,89700.0
2013-08-16 12:30:00,44.98,44.99,44.96,44.98,36500.0,36.0926,36.1006,36.0766,36.0926,36500.0
2013-08-16 12:35:00,44.98,44.98,44.96,44.97,57300.0,36.0926,36.0926,36.0766,36.0846,57300.0
2013-08-16 12:40:00,44.98,44.98,44.94,44.95,35100.0,36.0926,36.0926,36.0605,36.0685,35100.0
2013-08-16 12:45:00,44.95,44.97,44.94,44.94,18400.0,36.0685,36.0846,36.0605,36.0605,18400.0
2013-08-16 12:50:00,44.94,44.98,44.94,44.98,19500.0,36.0605,36.0926,36.0605,36.0926,19500.0
2013-08-16 12:55:00,44.97,44.98,44.94,44.95,35200.0,36.0846,36.0926,36.0605,36.0685,35200.0
2013-08-16 13:00:00,44.95,44.96,44.93,44.95,43300.0,36.0685,36.0766,36.0525,36.0685,43300.0
2013-08-16 13:05:00,44.94,44.94,44.91,44.92,45000.0,36.0605,36.0605,36.0364,36.0445,45000.0
2013-08-16 13:10:00,44.92,44.92,44.9,44.9,21900.0,36.0445,36.0445,36.0284,36.0284,21900.0
2013-08-16 13:15:00,44.9,44.93,44.89,44.92,74700.0,36.0284,36.0525,36.0204,36.0445,74700.0
2013-08-16 13:20:00,44.92,44.94,44.88,44.94,56800.0,36.0445,36.0605,36.0124,36.0605,56800.0
2013-08-16 13:25:00,44.94,44.94,44.9,44.9,129800.0,36.0605,36.0605,36.0284,36.0284,129800.0
2013-08-16 13:30:00,44.91,44.92,44.9,44.92,82400.0,36.0364,36.0445,36.0284,36.0445,82400.0
2013-08-16 13:35:00,44.91,44.93,44.88,44.89,44500.0,36.0364,36.0525,36.0124,36.0204,44500.0
2013-08-16 13:40:00,44.89,44.9,44.86,44.88,95900.0,36.0204,36.0284,35.9963,36.0124,95900.0
2013-08-16 13:45:00,44.88,44.93,44.87,44.93,62000.0,36.0124,36.0525,36.0043,36.0525,62000.0
2013-08-16 13:50:00,44.92,44.95,44.91,44.94,103900.0,36.0445,36.0685,36.0364,36.0605,103900.0
2013-08-16 13:55:00,44.93,44.95,44.92,44.94,48000.0,36.0525,36.0685,36.0445,36.0605,48000.0
2013-08-16 14:00:00,44.94,44.97,44.93,44.94,41400.0,36.0605,36.0846,36.0525,36.0605,41400.0
2013-08-16 14:05:00,44.94,44.96,44.91,44.94,45000.0,36.0605,36.0766,36.0364,36.0605,45000.0
2013-08-16 14:10:00,44.94,44.95,44.93,44.94,74300.0,36.0605,36.0685,36.0525,36.0605,74300.0
2013-08-16 14:15:00,44.93,44.94,44.89,44.9,57000.0,36.0525,36.0605,36.0204,36.0284,57000.0
2013-08-16 14:20:00,44.9,44.94,44.89,44.91,72900.0,36.0284,36.0605,36.0204,36.0364,72900.0
2013-08-16 14:25:00,44.93,44.96,44.91,44.94,26800.0,36.0525,36.0766,36.0364,36.0605,26800.0
2013-08-16 14:30:00,44.95,44.95,44.91,44.92,52700.0,36.0685,36.0685,36.0364,36.0445,52700.0
2013-08-16 14:35:00,44.91,44.94,44.91,44.93,25500.0,36.0364,36.0605,36.0364,36.0525,25500.0
2013-08-16 14:40:00,44.93,44.95,44.92,44.93,86900.0,36.0525,36.0685,36.0445,36.0525,86900.0
2013-08-16 14:45:00,44.93,44.98,44.92,44.96,173400.0,36.0525,36.0926,36.0445,36.0766,173400.0
2013-08-16 14:50:00,44.97,45.03,44.96,45.02,59400.0,36.0846,36.1327,36.0766,36.1247,59400.0
2013-08-16 14:55:00,45.02,45.03,44.99,45.02,39900.0,36.1247,36.1327,36.1006,36.1247,39900.0
2013-08-16 15:00:00,45.01,45.02,44.98,44.98,40200.0,36.1167,36.1247,36.0926,36.0926,40200.0
2013-08-16 15:05:00,44.99,45.04,44.99,45.02,55400.0,36.1006,36.1408,36.1006,36.1247,55400.0
2013-08-16 15:10:00,45.02,45.03,44.98,45.0,84600.0,36.1247,36.1327,36.0926,36.1087,84600.0
2013-08-16 15:15:00,45.01,45.01,44.98,44.98,89900.0,36.1167,36.1167,36.0926,36.0926,89900.0
2013-08-16 15:20:00,44.98,45.02,44.97,45.01,137800.0,36.0926,36.1247,36.0846,36.1167,137800.0
2013-08-16 15:25:00,45.0,45.02,44.98,44.99,102600.0,36.1087,36.1247,36.0926,36.1006,102600.0
2013-08-16 15:30:00,45.0,45.02,44.99,45.02,42400.0,36.1087,36.1247,36.1006,36.1247,42400.0
2013-08-16 15:35:00,45.02,45.07,45.02,45.06,130200.0,36.1247,36.1648,36.1247,36.1568,130200.0
2013-08-16 15:40:00,45.06,45.07,45.04,45.05,81900.0,36.1568,36.1648,36.1408,36.1488,81900.0
2013-08-16 15:45:00,45.05,45.05,45.0,45.01,162600.0,36.1488,36.1488,36.1087,36.1167,162600.0
2013-08-16 15:50:00,45.01,45.02,44.99,45.01,219800.0,36.1167,36.1247,36.1006,36.1167,219800.0
2013-08-16 15:55:00,45.01,45.02,44.97,44.97,985400.0,36.1167,36.1247,36.0846,36.0846,985400.0
2013-08-19 09:30:00,44.85,44.93,44.79,44.85,136400.0,35.9883,36.0525,35.9402,35.9883,136400.0
2013-08-19 09:35:00,44.85,44.95,44.84,44.91,150800.0,35.9883,36.0685,35.9803,36.0364,150800.0
2013-08-19 09:40:00,44.9,44.98,44.9,44.95,100600.0,36.0284,36.0926,36.0284,36.0685,100600.0
2013-08-19 09:45:00,44.94,44.98,44.94,44.97,52600.0,36.0605,36.0926,36.0605,36.0846,52600.0
2013-08-19 09:50:00,44.98,45.0,44.91,44.95,134800.0,36.0926,36.1087,36.0364,36.0685,134800.0
2013-08-19 09:55:00,44.96,44.98,44.92,44.98,70000.0,36.0766,36.0926,36.0445,36.0926,70000.0
2013-08-19 10:00:00,44.99,45.05,44.98,45.01,63100.0,36.1006,36.1488,36.0926,36.1167,63100.0
2013-08-19 10:05:00,45.03,45.03,44.97,44.97,116600.0,36.1327,36.1327,36.0846,36.0846,116600.0
2013-08-19 10:10:00,44.97,44.99,44.95,44.97,125100.0,36.0846,36.1006,36.0685,36.0846,125100.0
2013-08-19 10:15:00,44.96,45.0,44.95,44.98,73600.0,36.0766,36.1087,36.0685,36.0926,73600.0
2013-08-19 10:20:00,44.99,44.99,44.92,44.92,27800.0,36.1006,36.1006,36.0445,36.0445,27800.0
2013-08-19 10:25:00,44.91,44.91,44.89,44.91,49600.0,36.0364,36.0364,36.0204,36.0364,49600.0
2013-08-19 10:30:00,44.91,44.92,44.88,44.89,58500.0,36.0364,36.0445,36.0124,36.0204,58500.0
2013-08-19 10:35:00,44.9,44.95,44.89,44.95,131200.0,36.0284,36.0685,36.0204,36.0685,131200.0
2013-08-19 10:40:00,44.95,44.97,44.92,44.93,62700.0,36.0685,36.0846,36.0445,36.0525,62700.0
2013-08-19 10:45:00,44.94,44.97,44.94,44.95,44600.0,36.0605,36.0846,36.0605,36.0685,44600.0
2013-08-19 10:50:00,44.94,44.94,44.92,44.94,15400.0,36.0605,36.0605,36.0445,36.0605,15400.0
2013-08-19 10:55:00,44.94,44.94,44.87,44.9,61700.0,36.0605,36.0605,36.0043,36.0284,61700.0
2013-08-19 11:00:00,44.89,44.9,44.88,44.88,26400.0,36.0204,36.0284,36.0124,36.0124,26400.0
2013-08-19 11:05:00,44.87,44.92,44.87,44.92,37800.0,36.0043,36.0445,36.0043,36.0445,37800.0
2013-08-19 11:10:00,44.91,44.94,44.91,44.93,41600.0,36.0364,36.0605,36.0364,36.0525,41600.0
2013-08-19 11:15:00,44.93,44.94,44.88,44.88,22800.0,36.0525,36.0605,36.0124,36.0124,22800.0
2013-08-19 11:20:00,44.88,44.91,44.87,44.91,26600.0,36.0124,36.0364,36.0043,36.0364,26600.0
2013-08-19 11:25:00,44.9,44.91,44.89,44.89,9700.0,36.0284,36.0364,36.0204,36.0204,9700.0
2013-08-19 11:30:00,44.89,44.9,44.86,44.89,65900.0,36.0204,36.0284,35.9963,36.0204,65900.0
2013-08-19 11:35:00,44.89,44.93,44.89,44.89,43500.0,36.0204,36.0525,36.0204,36.0204,43500.0
2013-08-19 11:40:00,44.89,44.91,44.87,44.89,7400.0,36.0204,36.0364,36.0043,36.0204,7400.0
2013-08-19 11:45:00,44.89,44.91,44.89,44.9,17300.0,36.0204,36.0364,36.0204,36.0284,17300.0
2013-08-19 11:50:00,44.9,44.9,44.88,44.9,20000.0,36.0284,36.0284,36.0124,36.0284,20000.0
2013-08-19 11:55:00,44.89,44.91,44.87,44.89,13700.0,36.0204,36.0364,36.0043,36.0204,13700.0
2013-08-19 12:00:00,44.88,44.89,44.86,44.88,30900.0,36.0124,36.0204,35.9963,36.0124,30900.0
2013-08-19 12:05:00,44.89,44.91,44.89,44.9,29400.0,36.0204,36.0364,36.0204,36.0284,29400.0
2013-08-19 12:10:00,44.9,44.93,44.89,44.93,35400.0,36.0284,36.0525,36.0204,36.0525,35400.0
2013-08-19 12:15:00,44.93,44.94,44.92,44.93,34300.0,36.0525,36.0605,36.0445,36.0525,34300.0
2013-08-19 12:20:00,44.93,44.93,44.9,44.9,57500.0,36.0525,36.0525,36.0284,36.0284,57500.0
2013-08-19 12:25:00,44.91,44.92,44.9,44.91,13800.0,36.0364,36.0445,36.0284,36.0364,13800.0
2013-08-19 12:30:00,44.91,44.92,44.9,44.92,10600.0,36.0364,36.0445,36.0284,36.0445,10600.0
2013-08-19 12:35:00,44.91,44.92,44.88,44.9,41600.0,36.0364,36.0445,36.0124,36.0284,41600.0
2013-08-19 12:40:00,44.89,44.92,44.88,44.91,22100.0,36.0204,36.0445,36.0124,36.0364,22100.0
2013-08-19 12:45:00,44.92,44.93,44.9,44.91,64000.0,36.0445,36.0525,36.0284,36.0364,64000.0
2013-08-19 12:50:00,44.91,44.91,44.9,44.91,15300.0,36.0364,36.0364,36.0284,36.0364,15300.0
2013-08-19 12:55:00,44.91,44.93,44.91,44.92,12300.0,36.0364,36.0525,36.0364,36.0445,12300.0
2013-08-19 13:00:00,44.92,44.93,44.88,44.89,57700.0,36.0445,36.0525,36.0124,36.0204,57700.0
2013-08-19 13:05:00,44.89,44.89,44.87,44.87,36200.0,36.0204,36.0204,36.0043,36.0043,36200.0
2013-08-19 13:10:00,44.88,44.89,44.87,44.88,93800.0,36.0124,36.0204,36.0043,36.0124,93800.0
2013-08-19 13:15:00,44.88,44.89,44.86,44.86,191300.0,36.0124,36.0204,35.9963,35.9963,191300.0
2013-08-19 13:20:00,44.86,44.87,44.84,44.84,33600.0,35.9963,36.0043,35.9803,35.9803,33600.0
2013-08-19 13:25:00,44.84,44.86,44.84,44.85,90800.0,35.9803,35.9963,35.9803,35.9883,90800.0
2013-08-19 13:30:00,44.84,44.86,44.82,44.82,44600.0,35.9803,35.9963,35.9642,35.9642,44600.0
2013-08-19 13:35:00,44.83,44.84,44.82,44.84,50400.0,35.9723,35.9803,35.9642,35.9803,50400.0
2013-08-19 13:40:00,44.83,44.84,44.81,44.83,80200.0,35.9723,35.9803,35.9562,35.9723,80200.0
2013-08-19 13:45:00,44.83,44.84,44.82,44.83,49400.0,35.9723,35.9803,35.9642,35.9723,49400.0
2013-08-19 13:50:00,44.82,44.86,44.82,44.86,30200.0,35.9642,35.9963,35.9642,35.9963,30200.0
2013-08-19 13:55:00,44.86,44.87,44.85,44.85,49100.0,35.9963,36.0043,35.9883,35.9883,49100.0
2013-08-19 14:00:00,44.86,44.87,44.84,44.84,50600.0,35.9963,36.0043,35.9803,35.9803,50600.0
2013-08-19 14:05:00,44.84,44.85,44.82,44.85,62000.0,35.9803,35.9883,35.9642,35.9883,62000.0
2013-08-19 14:10:00,44.85,44.86,44.84,44.85,24900.0,35.9883,35.9963,35.9803,35.9883,24900.0
2013-08-19 14:15:00,44.85,44.88,44.85,44.87,48600.0,35.9883,36.0124,35.9883,36.0043,48600.0
2013-08-19 14:20:00,44.88,44.88,44.84,44.84,33000.0,36.0124,36.0124,35.9803,35.9803,33000.0
2013-08-19 14:25:00,44.84,44.84,44.82,44.84,32300.0,35.9803,35.9803,35.9642,35.9803,32300.0
2013-08-19 14:30:00,44.84,44.84,44.78,44.79,84900.0,35.9803,35.9803,35.9321,35.9402,84900.0
2013-08-19 14:35:00,44.79,44.82,44.79,44.82,29400.0,35.9402,35.9642,35.9402,35.9642,29400.0
2013-08-19 14:40:00,44.81,44.82,44.8,44.82,20400.0,35.9562,35.9642,35.9482,35.9642,20400.0
2013-08-19 14:45:00,44.82,44.83,44.81,44.82,17500.0,35.9642,35.9723,35.9562,35.9642,17500.0
2013-08-19 14:50:00,44.82,44.83,44.81,44.81,28700.0,35.9642,35.9723,35.9562,35.9562,28700.0
2013-08-19 14:55:00,44.81,44.84,44.8,44.83,42400.0,35.9562,35.9803,35.9482,35.9723,42400.0
2013-08-19 15:00:00,44.83,44.83,44.78,44.78,40400.0,35.9723,35.9723,35.9321,35.9321,40400.0
2013-08-19 15:05:00,44.78,44.8,44.77,44.77,74300.0,35.9321,35.9482,35.9241,35.9241,74300.0
2013-08-19 15:10:00,44.77,44.79,44.75,44.78,75900.0,35.9241,35.9402,35.9081,35.9321,75900.0
2013-08-19 15:15:00,44.79,44.84,44.79,44.83,48500.0,35.9402,35.9803,35.9402,35.9723,48500.0
2013-08-19 15:20:00,44.83,44.87,44.83,44.87,35700.0,35.9723,36.0043,35.9723,36.0043,35700.0
2013-08-19 15:25:00,44.87,44.88,44.85,44.86,156700.0,36.0043,36.0124,35.9883,35.9963,156700.0
2013-08-19 15:30:00,44.86,44.89,44.85,44.86,61800.0,35.9963,36.0204,35.9883,35.9963,61800.0
2013-08-19 15:35:00,44.86,44.86,44.79,44.8,177800.0,35.9963,35.9963,35.9402,35.9482,177800.0
2013-08-19 15:40:00,44.8,44.8,44.76,44.78,149800.0,35.9482,35.9482,35.9161,35.9321,149800.0
2013-08-19 15:45:00,44.78,44.81,44.77,44.79,128100.0,35.9321,35.9562,35.9241,35.9402,128100.0
2013-08-19 15:50:00,44.79,44.81,44.75,44.78,202400.0,35.9402,35.9562,35.9081,35.9321,202400.0
2013-08-19 15:55:00,44.79,44.8,44.75,44.75,239900.0,35.9402,35.9482,35.9081,35.9081,239900.0
2013-08-20 09:30:00,44.79,44.83,44.73,44.74,88300.0,35.9402,35.9723,35.892,35.9,88300.0
2013-08-20 09:35:00,44.73,44.73,44.68,44.7,210100.0,35.892,35.892,35.8519,35.8679,210100.0
2013-08-20 09:40:00,44.7,44.73,44.68,44.69,98400.0,35.8679,35.892,35.8519,35.8599,98400.0
2013-08-20 09:45:00,44.69,44.73,44.69,44.73,116600.0,35.8599,35.892,35.8599,35.892,116600.0
2013-08-20 09:50:00,44.72,44.73,44.69,44.71,74300.0,35.884,35.892,35.8599,35.876,74300.0
2013-08-20 09:55:00,44.71,44.74,44.68,44.69,236500.0,35.876,35.9,35.8519,35.8599,236500.0
2013-08-20 10:00:00,44.69,44.73,44.69,44.71,79400.0,35.8599,35.892,35.8599,35.876,79400.0
2013-08-20 10:05:00,44.72,44.72,44.66,44.67,205900.0,35.884,35.884,35.8358,35.8439,205900.0
2013-08-20 10:10:00,44.68,44.69,44.64,44.65,106200.0,35.8519,35.8599,35.8198,35.8278,106200.0
2013-08-20 10:15:00,44.66,44.66,44.62,44.66,136500.0,35.8358,35.8358,35.8037,35.8358,136500.0
2013-08-20 10:20:00,44.65,44.75,44.65,44.72,356600.0,35.8278,35.9081,35.8278,35.884,356600.0
2013-08-20 10:25:00,44.73,44.73,44.7,44.71,117000.0,35.892,35.892,35.8679,35.876,117000.0
2013-08-20 10:30:00,44.7,44.73,44.69,44.73,29300.0,35.8679,35.892,35.8599,35.892,29300.0
2013-08-20 10:35:00,44.72,44.79,44.71,44.78,92700.0,35.884,35.9402,35.876,35.9321,92700.0
2013-08-20 10:40:00,44.79,44.79,44.75,44.77,101700.0,35.9402,35.9402,35.9081,35.9241,101700.0
2013-08-20 10:45:00,44.77,44.79,44.76,44.79,48600.0,35.9241,35.9402,35.9161,35.9402,48600.0
2013-08-20 10:50:00,44.79,44.8,44.75,44.77,101400.0,35.9402,35.9482,35.9081,35.9241,101400.0
2013-08-20 10:55:00,44.76,44.79,44.75,44.77,34600.0,35.9161,35.9402,35.9081,35.9241,34600.0
2013-08-20 11:00:00,44.77,44.81,44.77,44.79,74100.0,35.9241,35.9562,35.9241,35.9402,74100.0
2013-08-20 11:05:00,44.8,44.82,44.78,44.82,23100.0,35.9482,35.9642,35.9321,35.9642,23100.0
2013-08-20 11:10:00,44.82,44.82,44.78,44.79,21100.0,35.9642,35.9642,35.9321,35.9402,21100.0
2013-08-20 11:15:00,44.78,44.8,44.77,44.8,65100.0,35.9321,35.9482,35.9241,35.9482,65100.0
2013-08-20 11:20:00,44.79,44.81,44.79,44.81,47400.0,35.9402,35.9562,35.9402,35.9562,47400.0
2013-08-20 11:25:00,44.82,44.83,44.8,44.81,40300.0,35.9642,35.9723,35.9482,35.9562,40300.0
2013-08-20 11:30:00,44.81,44.86,44.81,44.85,197200.0,35.9562,35.9963,35.9562,35.9883,197200.0
2013-08-20 11:35:00,44.85,44.88,44.85,44.87,23200.0,35.9883,36.0124,35.9883,36.0043,23200.0
2013-08-20 11:40:00,44.87,44.89,44.86,44.89,31600.0,36.0043,36.0204,35.9963,36.0204,31600.0
2013-08-20 11:45:00,44.89,44.91,44.88,44.9,64900.0,36.0204,36.0364,36.0124,36.0284,64900.0
2013-08-20 11:50:00,44.89,44.9,44.88,44.89,13300.0,36.0204,36.0284,36.0124,36.0204,13300.0
2013-08-20 11:55:00,44.89,44.91,44.89,44.91,24200.0,36.0204,36.0364,36.0204,36.0364,24200.0
2013-08-20 12:00:00,44.91,44.93,44.91,44.93,20800.0,36.0364,36.0525,36.0364,36.0525,20800.0
2013-08-20 12:05:00,44.92,44.95,44.91,44.91,23800.0,36.0445,36.0685,36.0364,36.0364,23800.0
2013-08-20 12:10:00,44.92,44.92,44.9,44.92,10200.0,36.0445,36.0445,36.0284,36.0445,10200.0
2013-08-20 12:15:00,44.92,44.95,44.91,44.93,18600.0,36.0445,36.0685,36.0364,36.0525,18600.0
2013-08-20 12:20:00,44.94,44.95,44.93,44.93,42000.0,36.0605,36.0685,36.0525,36.0525,42000.0
2013-08-20 12:25:00,44.94,44.94,44.94,44.94,5100.0,36.0605,36.0605,36.0605,36.0605,5100.0
2013-08-20 12:30:00,44.93,44.95,44.93,44.93,17200.0,36.0525,36.0685,36.0525,36.0525,17200.0
2013-08-20 12:35:00,44.93,44.94,44.91,44.92,17300.0,36.0525,36.0605,36.0364,36.0445,17300.0
2013-08-20 12:40:00,44.92,44.93,44.9,44.93,31600.0,36.0445,36.0525,36.0284,36.0525,31600.0
2013-08-20 12:45:00,44.93,44.94,44.92,44.93,14000.0,36.0525,36.0605,36.0445,36.0525,14000.0
2013-08-20 12:50:00,44.93,44.95,44.92,44.93,32000.0,36.0525,36.0685,36.0445,36.0525,32000.0
2013-08-20 12:55:00,44.94,44.96,44.94,44.96,29800.0,36.0605,36.0766,36.0605,36.0766,29800.0
2013-08-20 13:00:00,44.96,45.01,44.96,44.99,103800.0,36.0766,36.1167,36.0766,36.1006,103800.0
2013-08-20 13:05:00,44.99,45.0,44.98,44.98,18000.0,36.1006,36.1087,36.0926,36.0926,18000.0
2013-08-20 13:10:00,44.98,45.0,44.97,44.99,46600.0,36.0926,36.1087,36.0846,36.1006,46600.0
2013-08-20 13:15:00,44.98,44.99,44.96,44.97,17000.0,36.0926,36.1006,36.0766,36.0846,17000.0
2013-08-20 13:20:00,44.97,44.97,44.94,44.94,58100.0,36.0846,36.0846,36.0605,36.0605,58100.0
2013-08-20 13:25:00,44.94,44.94,44.91,44.91,35000.0,36.0605,36.0605,36.0364,36.0364,35000.0
2013-08-20 13:30:00,44.92,44.94,44.91,44.93,30300.0,36.0445,36.0605,36.0364,36.0525,30300.0
2013-08-20 13:35:00,44.93,44.93,44.91,44.91,20000.0,36.0525,36.0525,36.0364,36.0364,20000.0
2013-08-20 13:40:00,44.91,44.92,44.9,44.92,20600.0,36.0364,36.0445,36.0284,36.0445,20600.0
2013-08-20 13:45:00,44.91,44.95,44.91,44.94,28100.0,36.0364,36.0685,36.0364,36.0605,28100.0
2013-08-20 13:50:00,44.93,44.93,44.91,44.93,53400.0,36.0525,36.0525,36.0364,36.0525,53400.0
2013-08-20 13:55:00,44.92,44.93,44.9,44.91,16700.0,36.0445,36.0525,36.0284,36.0364,16700.0
2013-08-20 14:00:00,44.92,44.93,44.91,44.92,7000.0,36.0445,36.0525,36.0364,36.0445,7000.0
2013-08-20 14:05:00,44.92,44.94,44.91,44.92,92000.0,36.0445,36.0605,36.0364,36.0445,92000.0
2013-08-20 14:10:00,44.92,44.94,44.91,44.93,19900.0,36.0445,36.0605,36.0364,36.0525,19900.0
2013-08-20 14:15:00,44.95,44.95,44.93,44.93,28200.0,36.0685,36.0685,36.0525,36.0525,28200.0
2013-08-20 14:20:00,44.92,44.94,44.9,44.94,45300.0,36.0445,36.0605,36.0284,36.0605,45300.0
2013-08-20 14:25:00,44.93,44.96,44.92,44.94,36600.0,36.0525,36.0766,36.0445,36.0605,36600.0
2013-08-20 14:30:00,44.94,44.95,44.93,44.93,107100.0,36.0605,36.0685,36.0525,36.0525,107100.0
2013-08-20 14:35:00,44.93,44.93,44.88,44.93,59900.0,36.0525,36.0525,36.0124,36.0525,59900.0
2013-08-20 14:40:00,44.93,44.94,44.91,44.91,20700.0,36.0525,36.0605,36.0364,36.0364,20700.0
2013-08-20 14:45:00,44.91,44.93,44.89,44.92,22500.0,36.0364,36.0525,36.0204,36.0445,22500.0
2013-08-20 14:50:00,44.92,44.94,44.92,44.93,27300.0,36.0445,36.0605,36.0445,36.0525,27300.0
2013-08-20 14:55:00,44.92,44.92,44.88,44.88,274100.0,36.0445,36.0445,36.0124,36.0124,274100.0
2013-08-20 15:00:00,44.89,44.9,44.88,44.89,30300.0,36.0204,36.0284,36.0124,36.0204,30300.0
2013-08-20 15:05:00,44.9,44.93,44.89,44.92,35400.0,36.0284,36.0525,36.0204,36.0445,35400.0
2013-08-20 15:10:00,44.92,44.93,44.9,44.91,112200.0,36.0445,36.0525,36.0284,36.0364,112200.0
2013-08-20 15:15:00,44.92,44.93,44.91,44.92,36100.0,36.0445,36.0525,36.0364,36.0445,36100.0
2013-08-20 15:20:00,44.92,44.93,44.9,44.91,49700.0,36.0445,36.0525,36.0284,36.0364,49700.0
2013-08-20 15:25:00,44.91,44.95,44.91,44.94,48200.0,36.0364,36.0685,36.0364,36.0605,48200.0
2013-08-20 15:30:00,44.94,44.96,44.91,44.92,75000.0,36.0605,36.0766,36.0364,36.0445,75000.0
2013-08-20 15:35:00,44.93,44.94,44.91,44.91,90500.0,36.0525,36.0605,36.0364,36.0364,90500.0
2013-08-20 15:40:00,44.91,44.93,44.89,44.9,88700.0,36.0364,36.0525,36.0204,36.0284,88700.0
2013-08-20 15:45:00,44.89,44.91,44.84,44.87,229200.0,36.0204,36.0364,35.9803,36.0043,229200.0
2013-08-20 15:50:00,44.87,44.87,44.84,44.85,194200.0,36.0043,36.0043,35.9803,35.9883,194200.0
2013-08-20 15:55:00,44.84,44.85,44.8,44.81,1242800.0,35.9803,35.9883,35.9482,35.9562,1242800.0
2013-08-21 09:30:00,44.75,44.76,44.6,44.67,282600.0,35.9081,35.9161,35.7877,35.8439,282600.0
2013-08-21 09:35:00,44.67,44.72,44.62,44.71,115300.0,35.8439,35.884,35.8037,35.876,115300.0
2013-08-21 09:40:00,44.72,44.78,44.68,44.78,120300.0,35.884,35.9321,35.8519,35.9321,120300.0
2013-08-21 09:45:00,44.78,44.79,44.74,44.77,89000.0,35.9321,35.9402,35.9,35.9241,89000.0
2013-08-21 09:50:00,44.76,44.76,44.69,44.72,169400.0,35.9161,35.9161,35.8599,35.884,169400.0
2013-08-21 09:55:00,44.71,44.73,44.66,44.68,94900.0,35.876,35.892,35.8358,35.8519,94900.0
2013-08-21 10:00:00,44.69,44.77,44.68,44.75,131000.0,35.8599,35.9241,35.8519,35.9081,131000.0
2013-08-21 10:05:00,44.74,44.77,44.7,44.72,126200.0,35.9,35.9241,35.8679,35.884,126200.0
2013-08-21 10:10:00,44.72,44.74,44.65,44.65,46800.0,35.884,35.9,35.8278,35.8278,46800.0
2013-08-21 10:15:00,44.64,44.7,44.64,44.7,87100.0,35.8198,35.8679,35.8198,35.8679,87100.0
2013-08-21 10:20:00,44.71,44.74,44.7,44.72,73500.0,35.876,35.9,35.8679,35.884,73500.0
2013-08-21 10:25:00,44.72,44.75,44.72,44.73,26300.0,35.884,35.9081,35.884,35.892,26300.0
2013-08-21 10:30:00,44.73,44.73,44.69,44.71,54500.0,35.892,35.892,35.8599,35.876,54500.0
2013-08-21 10:35:00,44.72,44.72,44.69,44.72,27000.0,35.884,35.884,35.8599,35.884,27000.0
2013-08-21 10:40:00,44.72,44.76,44.72,44.76,33300.0,35.884,35.9161,35.884,35.9161,33300.0
2013-08-21 10:45:00,44.76,44.76,44.72,44.74,150900.0,35.9161,35.9161,35.884,35.9,150900.0
2013-08-21 10:50:00,44.74,44.75,44.72,44.72,40500.0,35.9,35.9081,35.884,35.884,40500.0
2013-08-21 10:55:00,44.72,44.74,44.72,44.72,74400.0,35.884,35.9,35.884,35.884,74400.0
2013-08-21 11:00:00,44.72,44.74,44.7,44.73,50300.0,35.884,35.9,35.8679,35.892,50300.0
2013-08-21 11:05:00,44.73,44.74,44.71,44.72,25400.0,35.892,35.9,35.876,35.884,25400.0
2013-08-21 11:10:00,44.71,44.74,44.71,44.73,27900.0,35.876,35.9,35.876,35.892,27900.0
2013-08-21 11:15:00,44.72,44.76,44.72,44.74,32000.0,35.884,35.9161,35.884,35.9,32000.0
2013-08-21 11:20:00,44.74,44.74,44.72,44.74,81000.0,35.9,35.9,35.884,35.9,81000.0
2013-08-21 11:25:00,44.73,44.74,44.7,44.7,190300.0,35.892,35.9,35.8679,35.8679,190300.0
2013-08-21 11:30:00,44.7,44.72,44.7,44.72,92400.0,35.8679,35.884,35.8679,35.884,92400.0
2013-08-21 11:35:00,44.72,44.74,44.68,44.68,23100.0,35.884,35.9,35.8519,35.8519,23100.0
2013-08-21 11:40:00,44.69,44.7,44.65,44.7,19500.0,35.8599,35.8679,35.8278,35.8679,19500.0
2013-08-21 11:45:00,44.7,44.7,44.62,44.62,39000.0,35.8679,35.8679,35.8037,35.8037,39000.0
2013-08-21 11:50:00,44.62,44.64,44.6,44.64,68700.0,35.8037,35.8198,35.7877,35.8198,68700.0
2013-08-21 11:55:00,44.64,44.65,44.62,44.65,32600.0,35.8198,35.8278,35.8037,35.8278,32600.0
2013-08-21 12:00:00,44.65,44.66,44.64,44.64,63100.0,35.8278,35.8358,35.8198,35.8198,63100.0
2013-08-21 12:05:00,44.64,44.65,44.63,44.63,41000.0,35.8198,35.8278,35.8118,35.8118,41000.0
2013-08-21 12:10:00,44.63,44.67,44.62,44.67,58900.0,35.8118,35.8439,35.8037,35.8439,58900.0
2013-08-21 12:15:00,44.67,44.69,44.65,44.69,52500.0,35.8439,35.8599,35.8278,35.8599,52500.0
2013-08-21 12:20:00,44.69,44.69,44.65,44.68,17100.0,35.8599,35.8599,35.8278,35.8519,17100.0
2013-08-21 12:25:00,44.67,44.68,44.65,44.66,17000.0,35.8439,35.8519,35.8278,35.8358,17000.0
2013-08-21 12:30:00,44.66,44.67,44.64,44.66,21800.0,35.8358,35.8439,35.8198,35.8358,21800.0
2013-08-21 12:35:00,44.66,44.66,44.65,44.66,22600.0,35.8358,35.8358,35.8278,35.8358,22600.0
2013-08-21 12:40:00,44.66,44.67,44.65,44.66,19600.0,35.8358,35.8439,35.8278,35.8358,19600.0
2013-08-21 12:45:00,44.66,44.68,44.66,44.66,30500.0,35.8358,35.8519,35.8358,35.8358,30500.0
2013-08-21 12:50:00,44.66,44.68,44.66,44.68,37900.0,35.8358,35.8519,35.8358,35.8519,37900.0
2013-08-21 12:55:00,44.68,44.69,44.68,44.69,50000.0,35.8519,35.8599,35.8519,35.8599,50000.0
2013-08-21 13:00:00,44.68,44.68,44.65,44.65,25600.0,35.8519,35.8519,35.8278,35.8278,25600.0
2013-08-21 13:05:00,44.65,44.66,44.63,44.65,23000.0,35.8278,35.8358,35.8118,35.8278,23000.0
2013-08-21 13:10:00,44.65,44.69,44.65,44.68,14600.0,35.8278,35.8599,35.8278,35.8519,14600.0
2013-08-21 13:15:00,44.68,44.71,44.68,44.69,56700.0,35.8519,35.876,35.8519,35.8599,56700.0
2013-08-21 13:20:00,44.69,44.69,44.65,44.65,28300.0,35.8599,35.8599,35.8278,35.8278,28300.0
2013-08-21 13:25:00,44.65,44.67,44.65,44.66,32600.0,35.8278,35.8439,35.8278,35.8358,32600.0
2013-08-21 13:30:00,44.66,44.69,44.66,44.66,30100.0,35.8358,35.8599,35.8358,35.8358,30100.0
2013-08-21 13:35:00,44.66,44.68,44.66,44.68,23700.0,35.8358,35.8519,35.8358,35.8519,23700.0
2013-08-21 13:40:00,44.67,44.69,44.66,44.69,13200.0,35.8439,35.8599,35.8358,35.8599,13200.0
2013-08-21 13:45:00,44.68,44.72,44.68,44.71,87800.0,35.8519,35.884,35.8519,35.876,87800.0
2013-08-21 13:50:00,44.7,44.71,44.68,44.68,40900.0,35.8679,35.876,35.8519,35.8519,40900.0
2013-08-21 13:55:00,44.69,44.69,44.67,44.69,23500.0,35.8599,35.8599,35.8439,35.8599,23500.0
2013-08-21 14:00:00,44.69,44.7,44.51,44.54,322900.0,35.8599,35.8679,35.7155,35.7396,322900.0
2013-08-21 14:05:00,44.54,44.59,44.46,44.59,210400.0,35.7396,35.7797,35.6754,35.7797,210400.0
2013-08-21 14:10:00,44.6,44.67,44.59,44.62,87800.0,35.7877,35.8439,35.7797,35.8037,87800.0
2013-08-21 14:15:00,44.62,44.68,44.59,44.61,126700.0,35.8037,35.8519,35.7797,35.7957,126700.0
2013-08-21 14:20:00,44.61,44.61,44.56,44.6,93700.0,35.7957,35.7957,35.7556,35.7877,93700.0
2013-08-21 14:25:00,44.6,44.67,44.6,44.66,55100.0,35.7877,35.8439,35.7877,35.8358,55100.0
2013-08-21 14:30:00,44.65,44.78,44.65,44.76,112000.0,35.8278,35.9321,35.8278,35.9161,112000.0
2013-08-21 14:35:00,44.75,44.8,44.75,44.76,351500.0,35.9081,35.9482,35.9081,35.9161,351500.0
2013-08-21 14:40:00,44.76,44.81,44.74,44.8,141900.0,35.9161,35.9562,35.9,35.9482,141900.0
2013-08-21 14:45:00,44.79,44.86,44.79,44.86,70300.0,35.9402,35.9963,35.9402,35.9963,70300.0
2013-08-21 14:50:00,44.85,44.86,44.81,44.83,36100.0,35.9883,35.9963,35.9562,35.9723,36100.0
2013-08-21 14:55:00,44.82,44.83,44.79,44.8,43400.0,35.9642,35.9723,35.9402,35.9482,43400.0
2013-08-21 15:00:00,44.8,44.8,44.75,44.78,137000.0,35.9482,35.9482,35.9081,35.9321,137000.0
2013-08-21 15:05:00,44.78,44.79,44.74,44.77,60300.0,35.9321,35.9402,35.9,35.9241,60300.0
2013-08-21 15:10:00,44.76,44.79,44.73,44.79,39100.0,35.9161,35.9402,35.892,35.9402,39100.0
2013-08-21 15:15:00,44.78,44.78,44.73,44.73,84200.0,35.9321,35.9321,35.892,35.892,84200.0
2013-08-21 15:20:00,44.72,44.75,44.71,44.72,40000.0,35.884,35.9081,35.876,35.884,40000.0
2013-08-21 15:25:00,44.71,44.75,44.68,44.7,64400.0,35.876,35.9081,35.8519,35.8679,64400.0
2013-08-21 15:30:00,44.7,44.74,44.69,44.73,42400.0,35.8679,35.9,35.8599,35.892,42400.0
2013-08-21 15:35:00,44.73,44.74,44.66,44.67,68700.0,35.892,35.9,35.8358,35.8439,68700.0
2013-08-21 15:40:00,44.67,44.68,44.61,44.64,198800.0,35.8439,35.8519,35.7957,35.8198,198800.0
2013-08-21 15:45:00,44.62,44.64,44.55,44.58,325100.0,35.8037,35.8198,35.7476,35.7716,325100.0
2013-08-21 15:50:00,44.58,44.6,44.55,44.55,233800.0,35.7716,35.7877,35.7476,35.7476,233800.0
2013-08-21 15:55:00,44.55,44.58,44.49,44.52,485500.0,35.7476,35.7716,35.6994,35.7235,485500.0
2013-08-22 09:30:00,44.61,44.74,44.61,44.69,797700.0,35.7957,35.9,35.7957,35.8599,797700.0
2013-08-22 09:35:00,44.68,44.8,44.68,44.79,193300.0,35.8519,35.9482,35.8519,35.9402,193300.0
2013-08-22 09:40:00,44.8,44.86,44.78,44.83,195300.0,35.9482,35.9963,35.9321,35.9723,195300.0
2013-08-22 09:45:00,44.83,44.88,44.79,44.87,195000.0,35.9723,36.0124,35.9402,36.0043,195000.0
2013-08-22 09:50:00,44.87,44.9,44.87,44.88,93400.0,36.0043,36.0284,36.0043,36.0124,93400.0
2013-08-22 09:55:00,44.88,44.93,44.88,44.89,62100.0,36.0124,36.0525,36.0124,36.0204,62100.0
2013-08-22 10:00:00,44.89,44.92,44.84,44.87,166700.0,36.0204,36.0445,35.9803,36.0043,166700.0
2013-08-22 10:05:00,44.88,44.93,44.86,44.87,241600.0,36.0124,36.0525,35.9963,36.0043,241600.0
2013-08-22 10:10:00,44.88,44.95,44.85,44.94,137900.0,36.0124,36.0685,35.9883,36.0605,137900.0
2013-08-22 10:15:00,44.94,45.01,44.93,45.0,124600.0,36.0605,36.1167,36.0525,36.1087,124600.0
2013-08-22 10:20:00,45.0,45.02,44.99,45.01,55300.0,36.1087,36.1247,36.1006,36.1167,55300.0
2013-08-22 10:25:00,45.0,45.02,44.98,45.02,60000.0,36.1087,36.1247,36.0926,36.1247,60000.0
2013-08-22 10:30:00,45.02,45.03,44.97,44.98,81100.0,36.1247,36.1327,36.0846,36.0926,81100.0
2013-08-22 10:35:00,44.98,45.03,44.98,45.01,145000.0,36.0926,36.1327,36.0926,36.1167,145000.0
2013-08-22 10:40:00,45.02,45.08,45.02,45.08,255300.0,36.1247,36.1729,36.1247,36.1729,255300.0
2013-08-22 10:45:00,45.08,45.08,45.02,45.03,81400.0,36.1729,36.1729,36.1247,36.1327,81400.0
2013-08-22 10:50:00,45.03,45.03,44.98,45.03,219800.0,36.1327,36.1327,36.0926,36.1327,219800.0
2013-08-22 10:55:00,45.01,45.03,44.98,45.0,46500.0,36.1167,36.1327,36.0926,36.1087,46500.0
2013-08-22 11:00:00,45.01,45.02,45.0,45.01,34400.0,36.1167,36.1247,36.1087,36.1167,34400.0
2013-08-22 11:05:00,45.01,45.03,44.98,45.03,42700.0,36.1167,36.1327,36.0926,36.1327,42700.0
2013-08-22 11:10:00,45.03,45.04,45.0,45.01,52800.0,36.1327,36.1408,36.1087,36.1167,52800.0
2013-08-22 11:15:00,45.02,45.02,44.97,44.98,41500.0,36.1247,36.1247,36.0846,36.0926,41500.0
2013-08-22 11:20:00,44.98,44.99,44.96,44.96,45400.0,36.0926,36.1006,36.0766,36.0766,45400.0
2013-08-22 11:25:00,44.97,44.98,44.95,44.96,175500.0,36.0846,36.0926,36.0685,36.0766,175500.0
2013-08-22 11:30:00,44.94,44.99,44.94,44.99,146200.0,36.0605,36.1006,36.0605,36.1006,146200.0
2013-08-22 11:35:00,45.0,45.01,44.98,45.0,29100.0,36.1087,36.1167,36.0926,36.1087,29100.0
2013-08-22 11:40:00,44.99,45.0,44.95,44.98,83600.0,36.1006,36.1087,36.0685,36.0926,83600.0
2013-08-22 11:45:00,44.98,45.04,44.98,45.04,35100.0,36.0926,36.1408,36.0926,36.1408,35100.0
2013-08-22 11:50:00,45.04,45.05,45.03,45.03,34600.0,36.1408,36.1488,36.1327,36.1327,34600.0
2013-08-22 11:55:00,45.03,45.04,44.99,45.04,536500.0,36.1327,36.1408,36.1006,36.1408,536500.0
2013-08-22 12:00:00,45.04,45.07,45.04,45.05,152500.0,36.1408,36.1648,36.1408,36.1488,152500.0
2013-08-22 12:05:00,45.05,45.09,45.05,45.07,65000.0,36.1488,36.1809,36.1488,36.1648,65000.0
2013-08-22 12:10:00,45.08,45.11,45.07,45.11,31500.0,36.1729,36.1969,36.1648,36.1969,31500.0
2013-08-22 12:15:00,45.11,45.12,45.1,45.12,53000.0,36.1969,36.205,36.1889,36.205,53000.0
2013-08-22 12:20:00,45.11,45.11,45.08,45.08,105400.0,36.1969,36.1969,36.1729,36.1729,105400.0
2013-08-22 12:25:00,45.09,45.09,45.06,45.07,52500.0,36.1809,36.1809,36.1568,36.1648,52500.0
2013-08-22 12:30:00,45.07,45.1,45.06,45.1,28100.0,36.1648,36.1889,36.1568,36.1889,28100.0
2013-08-22 12:35:00,45.09,45.15,45.09,45.13,59100.0,36.1809,36.229,36.1809,36.213,59100.0
2013-08-22 12:40:00,45.13,45.16,45.13,45.14,46800.0,36.213,36.237,36.213,36.221,46800.0
2013-08-22 12:45:00,45.14,45.14,45.07,45.07,124600.0,36.221,36.221,36.1648,36.1648,124600.0
2013-08-22 12:50:00,45.07,45.07,44.92,44.95,178200.0,36.1648,36.1648,36.0445,36.0685,178200.0
2013-08-22 12:55:00,44.96,45.0,44.93,44.99,48900.0,36.0766,36.1087,36.0525,36.1006,48900.0
2013-08-22 13:00:00,44.98,44.99,44.97,44.97,27100.0,36.0926,36.1006,36.0846,36.0846,27100.0
2013-08-22 13:05:00,44.98,45.02,44.97,45.01,32500.0,36.0926,36.1247,36.0846,36.1167,32500.0
2013-08-22 13:10:00,45.01,45.04,44.99,45.04,39500.0,36.1167,36.1408,36.1006,36.1408,39500.0
2013-08-22 13:15:00,45.05,45.07,45.04,45.04,36500.0,36.1488,36.1648,36.1408,36.1408,36500.0
2013-08-22 13:20:00,45.05,45.07,45.04,45.06,63500.0,36.1488,36.1648,36.1408,36.1568,63500.0
2013-08-22 13:25:00,45.07,45.07,45.02,45.05,103300.0,36.1648,36.1648,36.1247,36.1488,103300.0
2013-08-22 13:30:00,45.05,45.06,45.03,45.05,80100.0,36.1488,36.1568,36.1327,36.1488,80100.0
2013-08-22 13:35:00,45.05,45.08,45.04,45.08,55900.0,36.1488,36.1729,36.1408,36.1729,55900.0
2013-08-22 13:40:00,45.08,45.11,45.07,45.08,46400.0,36.1729,36.1969,36.1648,36.1729,46400.0
2013-08-22 13:45:00,45.09,45.1,45.07,45.09,156200.0,36.1809,36.1889,36.1648,36.1809,156200.0
2013-08-22 13:50:00,45.09,45.13,45.07,45.12,71600.0,36.1809,36.213,36.1648,36.205,71600.0
2013-08-22 13:55:00,45.13,45.14,45.11,45.11,110300.0,36.213,36.221,36.1969,36.1969,110300.0
2013-08-22 14:00:00,45.11,45.12,45.07,45.1,105600.0,36.1969,36.205,36.1648,36.1889,105600.0
2013-08-22 14:05:00,45.1,45.11,45.08,45.1,25000.0,36.1889,36.1969,36.1729,36.1889,25000.0
2013-08-22 14:10:00,45.11,45.11,45.08,45.1,35100.0,36.1969,36.1969,36.1729,36.1889,35100.0
2013-08-22 14:15:00,45.1,45.11,45.09,45.09,29000.0,36.1889,36.1969,36.1809,36.1809,29000.0
2013-08-22 14:20:00,45.09,45.1,45.06,45.07,34500.0,36.1809,36.1889,36.1568,36.1648,34500.0
2013-08-22 14:25:00,45.07,45.12,45.07,45.09,64200.0,36.1648,36.205,36.1648,36.1809,64200.0
2013-08-22 14:30:00,45.09,45.13,45.09,45.13,43800.0,36.1809,36.213,36.1809,36.213,43800.0
2013-08-22 14:35:00,45.12,45.15,45.1,45.1,27400.0,36.205,36.229,36.1889,36.1889,27400.0
2013-08-22 14:40:00,45.11,45.12,45.09,45.09,30100.0,36.1969,36.205,36.1809,36.1809,30100.0
2013-08-22 14:45:00,45.1,45.11,45.08,45.11,34900.0,36.1889,36.1969,36.1729,36.1969,34900.0
2013-08-22 14:50:00,45.1,45.11,45.08,45.11,36200.0,36.1889,36.1969,36.1729,36.1969,36200.0
2013-08-22 14:55:00,45.1,45.13,45.1,45.11,63300.0,36.1889,36.213,36.1889,36.1969,63300.0
2013-08-22 15:00:00,45.11,45.11,45.06,45.08,72100.0,36.1969,36.1969,36.1568,36.1729,72100.0
2013-08-22 15:05:00,45.08,45.11,45.08,45.1,41500.0,36.1729,36.1969,36.1729,36.1889,41500.0
2013-08-22 15:10:00,45.1,45.12,45.09,45.12,37800.0,36.1889,36.205,36.1809,36.205,37800.0
2013-08-22 15:15:00,45.13,45.13,45.1,45.11,53500.0,36.213,36.213,36.1889,36.1969,53500.0
2013-08-22 15:20:00,45.1,45.14,45.1,45.14,28000.0,36.1889,36.221,36.1889,36.221,28000.0
2013-08-22 15:25:00,45.14,45.15,45.1,45.13,301300.0,36.221,36.229,36.1889,36.213,301300.0
2013-08-22 15:30:00,45.13,45.15,45.12,45.14,80900.0,36.213,36.229,36.205,36.221,80900.0
2013-08-22 15:35:00,45.15,45.19,45.12,45.15,77600.0,36.229,36.2611,36.205,36.229,77600.0
2013-08-22 15:40:00,45.14,45.16,45.13,45.14,101400.0,36.221,36.237,36.213,36.221,101400.0
2013-08-22 15:45:00,45.14,45.15,45.12,45.13,196300.0,36.221,36.229,36.205,36.213,196300.0
2013-08-22 15:50:00,45.14,45.14,45.09,45.11,471600.0,36.221,36.221,36.1809,36.1969,471600.0
2013-08-22 15:55:00,45.11,45.14,45.1,45.12,502400.0,36.1969,36.221,36.1889,36.205,502400.0
2013-08-23 09:30:00,45.23,45.23,45.09,45.13,105800.0,36.2932,36.2932,36.1809,36.213,105800.0
2013-08-23 09:35:00,45.13,45.18,45.1,45.17,60200.0,36.213,36.2531,36.1889,36.2451,60200.0
2013-08-23 09:40:00,45.17,45.17,45.08,45.08,82700.0,36.2451,36.2451,36.1729,36.1729,82700.0
2013-08-23 09:45:00,45.08,45.12,45.06,45.1,61400.0,36.1729,36.205,36.1568,36.1889,61400.0
2013-08-23 09:50:00,45.1,45.1,45.03,45.07,54300.0,36.1889,36.1889,36.1327,36.1648,54300.0
2013-08-23 09:55:00,45.06,45.06,45.01,45.03,107500.0,36.1568,36.1568,36.1167,36.1327,107500.0
2013-08-23 10:00:00,45.03,45.05,44.91,44.96,176000.0,36.1327,36.1488,36.0364,36.0766,176000.0
2013-08-23 10:05:00,44.95,44.98,44.91,44.98,66200.0,36.0685,36.0926,36.0364,36.0926,66200.0
2013-08-23 10:10:00,44.98,45.01,44.95,44.99,68500.0,36.0926,36.1167,36.0685,36.1006,68500.0
2013-08-23 10:15:00,44.99,45.03,44.99,44.99,36600.0,36.1006,36.1327,36.1006,36.1006,36600.0
2013-08-23 10:20:00,44.99,45.02,44.94,44.97,261300.0,36.1006,36.1247,36.0605,36.0846,261300.0
2013-08-23 10:25:00,44.97,45.01,44.97,44.97,97400.0,36.0846,36.1167,36.0846,36.0846,97400.0
2013-08-23 10:30:00,44.97,45.02,44.95,45.01,257900.0,36.0846,36.1247,36.0685,36.1167,257900.0
2013-08-23 10:35:00,45.01,45.05,45.0,45.02,165700.0,36.1167,36.1488,36.1087,36.1247,165700.0
2013-08-23 10:40:00,45.02,45.05,45.02,45.02,109600.0,36.1247,36.1488,36.1247,36.1247,109600.0
2013-08-23 10:45:00,45.02,45.03,44.99,45.01,195600.0,36.1247,36.1327,36.1006,36.1167,195600.0
2013-08-23 10:50:00,45.02,45.06,45.02,45.06,140400.0,36.1247,36.1568,36.1247,36.1568,140400.0
2013-08-23 10:55:00,45.08,45.13,45.08,45.1,32300.0,36.1729,36.213,36.1729,36.1889,32300.0
2013-08-23 11:00:00,45.11,45.14,45.09,45.11,81600.0,36.1969,36.221,36.1809,36.1969,81600.0
2013-08-23 11:05:00,45.1,45.12,45.08,45.09,91700.0,36.1889,36.205,36.1729,36.1809,91700.0
2013-08-23 11:10:00,45.08,45.12,45.07,45.11,63700.0,36.1729,36.205,36.1648,36.1969,63700.0
2013-08-23 11:15:00,45.11,45.12,45.09,45.11,13900.0,36.1969,36.205,36.1809,36.1969,13900.0
2013-08-23 11:20:00,45.11,45.11,45.07,45.08,66000.0,36.1969,36.1969,36.1648,36.1729,66000.0
2013-08-23 11:25:00,45.08,45.09,45.05,45.08,15600.0,36.1729,36.1809,36.1488,36.1729,15600.0
2013-08-23 11:30:00,45.08,45.1,45.07,45.08,24700.0,36.1729,36.1889,36.1648,36.1729,24700.0
2013-08-23 11:35:00,45.08,45.1,45.07,45.09,13400.0,36.1729,36.1889,36.1648,36.1809,13400.0
2013-08-23 11:40:00,45.09,45.12,45.09,45.11,23700.0,36.1809,36.205,36.1809,36.1969,23700.0
2013-08-23 11:45:00,45.12,45.13,45.12,45.13,6000.0,36.205,36.213,36.205,36.213,6000.0
2013-08-23 11:50:00,45.13,45.14,45.12,45.12,9800.0,36.213,36.221,36.205,36.205,9800.0
2013-08-23 11:55:00,45.12,45.12,45.08,45.09,14900.0,36.205,36.205,36.1729,36.1809,14900.0
2013-08-23 12:00:00,45.1,45.12,45.09,45.1,22600.0,36.1889,36.205,36.1809,36.1889,22600.0
2013-08-23 12:05:00,45.1,45.11,45.09,45.1,8700.0,36.1889,36.1969,36.1809,36.1889,8700.0
2013-08-23 12:10:00,45.09,45.11,45.08,45.1,115400.0,36.1809,36.1969,36.1729,36.1889,115400.0
2013-08-23 12:15:00,45.09,45.11,45.07,45.1,20100.0,36.1809,36.1969,36.1648,36.1889,20100.0
2013-08-23 12:20:00,45.09,45.1,45.06,45.09,33300.0,36.1809,36.1889,36.1568,36.1809,33300.0
2013-08-23 12:25:00,45.08,45.08,45.06,45.08,12900.0,36.1729,36.1729,36.1568,36.1729,12900.0
2013-08-23 12:30:00,45.07,45.1,45.07,45.09,14700.0,36.1648,36.1889,36.1648,36.1809,14700.0
2013-08-23 12:35:00,45.09,45.12,45.09,45.12,13500.0,36.1809,36.205,36.1809,36.205,13500.0
2013-08-23 12:40:00,45.12,45.13,45.11,45.11,55100.0,36.205,36.213,36.1969,36.1969,55100.0
2013-08-23 12:45:00,45.11,45.12,45.09,45.1,17800.0,36.1969,36.205,36.1809,36.1889,17800.0
2013-08-23 12:50:00,45.09,45.1,45.07,45.1,14700.0,36.1809,36.1889,36.1648,36.1889,14700.0
2013-08-23 12:55:00,45.1,45.12,45.1,45.11,118900.0,36.1889,36.205,36.1889,36.1969,118900.0
2013-08-23 13:00:00,45.11,45.12,45.07,45.08,14100.0,36.1969,36.205,36.1648,36.1729,14100.0
2013-08-23 13:05:00,45.08,45.09,45.07,45.09,17900.0,36.1729,36.1809,36.1648,36.1809,17900.0
2013-08-23 13:10:00,45.09,45.1,45.08,45.09,7400.0,36.1809,36.1889,36.1729,36.1809,7400.0
2013-08-23 13:15:00,45.09,45.09,45.07,45.07,4900.0,36.1809,36.1809,36.1648,36.1648,4900.0
2013-08-23 13:20:00,45.08,45.09,45.06,45.09,11000.0,36.1729,36.1809,36.1568,36.1809,11000.0
2013-08-23 13:25:00,45.08,45.09,45.05,45.07,17000.0,36.1729,36.1809,36.1488,36.1648,17000.0
2013-08-23 13:30:00,45.07,45.08,45.06,45.07,22900.0,36.1648,36.1729,36.1568,36.1648,22900.0
2013-08-23 13:35:00,45.07,45.1,45.07,45.1,8600.0,36.1648,36.1889,36.1648,36.1889,8600.0
2013-08-23 13:40:00,45.09,45.1,45.09,45.09,10200.0,36.1809,36.1889,36.1809,36.1809,10200.0
2013-08-23 13:45:00,45.09,45.09,45.07,45.08,7300.0,36.1809,36.1809,36.1648,36.1729,7300.0
2013-08-23 13:50:00,45.08,45.1,45.08,45.1,10700.0,36.1729,36.1889,36.1729,36.1889,10700.0
2013-08-23 13:55:00,45.1,45.12,45.09,45.09,10200.0,36.1889,36.205,36.1809,36.1809,10200.0
2013-08-23 14:00:00,45.09,45.1,45.07,45.09,13500.0,36.1809,36.1889,36.1648,36.1809,13500.0
2013-08-23 14:05:00,45.09,45.09,45.08,45.09,2500.0,36.1809,36.1809,36.1729,36.1809,2500.0
2013-08-23 14:10:00,45.09,45.1,45.09,45.09,29200.0,36.1809,36.1889,36.1809,36.1809,29200.0
2013-08-23 14:15:00,45.08,45.09,45.06,45.09,256700.0,36.1729,36.1809,36.1568,36.1809,256700.0
2013-08-23 14:20:00,45.08,45.09,45.07,45.08,151100.0,36.1729,36.1809,36.1648,36.1729,151100.0
2013-08-23 14:25:00,45.09,45.1,45.08,45.09,229100.0,36.1809,36.1889,36.1729,36.1809,229100.0
2013-08-23 14:30:00,45.09,45.1,45.07,45.1,16100.0,36.1809,36.1889,36.1648,36.1889,16100.0
2013-08-23 14:35:00,45.09,45.11,45.09,45.11,12300.0,36.1809,36.1969,36.1809,36.1969,12300.0
2013-08-23 14:40:00,45.11,45.11,45.08,45.11,35700.0,36.1969,36.1969,36.1729,36.1969,35700.0
2013-08-23 14:45:00,45.11,45.11,45.08,45.09,29200.0,36.1969,36.1969,36.1729,36.1809,29200.0
2013-08-23 14:50:00,45.09,45.11,45.09,45.1,23100.0,36.1809,36.1969,36.1809,36.1889,23100.0
2013-08-23 14:55:00,45.1,45.12,45.09,45.11,59800.0,36.1889,36.205,36.1809,36.1969,59800.0
2013-08-23 15:00:00,45.1,45.1,45.09,45.1,105900.0,36.1889,36.1889,36.1809,36.1889,105900.0
2013-08-23 15:05:00,45.1,45.11,45.09,45.1,34100.0,36.1889,36.1969,36.1809,36.1889,34100.0
2013-08-23 15:10:00,45.1,45.1,45.07,45.07,30000.0,36.1889,36.1889,36.1648,36.1648,30000.0
2013-08-23 15:15:00,45.07,45.09,45.07,45.08,59600.0,36.1648,36.1809,36.1648,36.1729,59600.0
2013-08-23 15:20:00,45.09,45.1,45.09,45.1,28000.0,36.1809,36.1889,36.1809,36.1889,28000.0
2013-08-23 15:25:00,45.11,45.13,45.1,45.13,32800.0,36.1969,36.213,36.1889,36.213,32800.0
2013-08-23 15:30:00,45.13,45.15,45.11,45.11,63200.0,36.213,36.229,36.1969,36.1969,63200.0
2013-08-23 15:35:00,45.11,45.12,45.1,45.12,29800.0,36.1969,36.205,36.1889,36.205,29800.0
2013-08-23 15:40:00,45.12,45.14,45.11,45.14,59300.0,36.205,36.221,36.1969,36.221,59300.0
2013-08-23 15:45:00,45.14,45.2,45.14,45.17,116700.0,36.221,36.2691,36.221,36.2451,116700.0
2013-08-23 15:50:00,45.18,45.19,45.16,45.17,71100.0,36.2531,36.2611,36.237,36.2451,71100.0
2013-08-23 15:55:00,45.18,45.2,45.13,45.13,576300.0,36.2531,36.2691,36.213,36.213,576300.0
2013-08-26 09:30:00,45.22,45.22,45.14,45.17,112600.0,36.2852,36.2852,36.221,36.2451,112600.0
2013-08-26 09:35:00,45.16,45.18,45.11,45.15,113600.0,36.237,36.2531,36.1969,36.229,113600.0
2013-08-26 09:40:00,45.17,45.27,45.16,45.26,140200.0,36.2451,36.3253,36.237,36.3173,140200.0
2013-08-26 09:45:00,45.26,45.27,45.24,45.24,100700.0,36.3173,36.3253,36.3012,36.3012,100700.0
2013-08-26 09:50:00,45.24,45.28,45.23,45.23,143900.0,36.3012,36.3333,36.2932,36.2932,143900.0
2013-08-26 09:55:00,45.23,45.24,45.18,45.19,74400.0,36.2932,36.3012,36.2531,36.2611,74400.0
2013-08-26 10:00:00,45.19,45.27,45.18,45.25,70000.0,36.2611,36.3253,36.2531,36.3093,70000.0
2013-08-26 10:05:00,45.26,45.27,45.22,45.26,70300.0,36.3173,36.3253,36.2852,36.3173,70300.0
2013-08-26 10:10:00,45.25,45.28,45.23,45.27,51500.0,36.3093,36.3333,36.2932,36.3253,51500.0
2013-08-26 10:15:00,45.27,45.29,45.24,45.24,56600.0,36.3253,36.3414,36.3012,36.3012,56600.0
2013-08-26 10:20:00,45.25,45.27,45.25,45.27,30800.0,36.3093,36.3253,36.3093,36.3253,30800.0
2013-08-26 10:25:00,45.27,45.29,45.25,45.25,46500.0,36.3253,36.3414,36.3093,36.3093,46500.0
2013-08-26 10:30:00,45.26,45.26,45.23,45.23,51400.0,36.3173,36.3173,36.2932,36.2932,51400.0
2013-08-26 10:35:00,45.23,45.28,45.23,45.28,15800.0,36.2932,36.3333,36.2932,36.3333,15800.0
2013-08-26 10:40:00,45.29,45.3,45.27,45.29,16700.0,36.3414,36.3494,36.3253,36.3414,16700.0
2013-08-26 10:45:00,45.29,45.29,45.25,45.29,34900.0,36.3414,36.3414,36.3093,36.3414,34900.0
2013-08-26 10:50:00,45.28,45.3,45.26,45.3,10300.0,36.3333,36.3494,36.3173,36.3494,10300.0
2013-08-26 10:55:00,45.3,45.33,45.3,45.33,21800.0,36.3494,36.3735,36.3494,36.3735,21800.0
2013-08-26 11:00:00,45.33,45.34,45.32,45.32,77200.0,36.3735,36.3815,36.3654,36.3654,77200.0
2013-08-26 11:05:00,45.33,45.36,45.32,45.36,29700.0,36.3735,36.3975,36.3654,36.3975,29700.0
2013-08-26 11:10:00,45.36,45.37,45.33,45.36,98800.0,36.3975,36.4056,36.3735,36.3975,98800.0
2013-08-26 11:15:00,45.37,45.37,45.35,45.36,29100.0,36.4056,36.4056,36.3895,36.3975,29100.0
2013-08-26 11:20:00,45.36,45.38,45.35,45.35,195800.0,36.3975,36.4136,36.3895,36.3895,195800.0
2013-08-26 11:25:00,45.35,45.36,45.33,45.35,46600.0,36.3895,36.3975,36.3735,36.3895,46600.0
2013-08-26 11:30:00,45.34,45.4,45.34,45.37,58000.0,36.3815,36.4296,36.3815,36.4056,58000.0
2013-08-26 11:35:00,45.38,45.38,45.35,45.36,17600.0,36.4136,36.4136,36.3895,36.3975,17600.0
2013-08-26 11:40:00,45.36,45.38,45.33,45.33,40100.0,36.3975,36.4136,36.3735,36.3735,40100.0
2013-08-26 11:45:00,45.34,45.35,45.33,45.34,10300.0,36.3815,36.3895,36.3735,36.3815,10300.0
2013-08-26 11:50:00,45.34,45.35,45.31,45.31,53200.0,36.3815,36.3895,36.3574,36.3574,53200.0
2013-08-26 11:55:00,45.31,45.34,45.3,45.34,24600.0,36.3574,36.3815,36.3494,36.3815,24600.0
2013-08-26 12:00:00,45.33,45.34,45.32,45.32,39400.0,36.3735,36.3815,36.3654,36.3654,39400.0
2013-08-26 12:05:00,45.33,45.33,45.27,45.27,83200.0,36.3735,36.3735,36.3253,36.3253,83200.0
2013-08-26 12:10:00,45.28,45.31,45.28,45.3,26200.0,36.3333,36.3574,36.3333,36.3494,26200.0
2013-08-26 12:15:00,45.31,45.31,45.29,45.3,4100.0,36.3574,36.3574,36.3414,36.3494,4100.0
2013-08-26 12:20:00,45.3,45.33,45.3,45.32,28900.0,36.3494,36.3735,36.3494,36.3654,28900.0
2013-08-26 12:25:00,45.32,45.32,45.28,45.29,199600.0,36.3654,36.3654,36.3333,36.3414,199600.0
2013-08-26 12:30:00,45.29,45.34,45.29,45.33,15100.0,36.3414,36.3815,36.3414,36.3735,15100.0
2013-08-26 12:35:00,45.32,45.32,45.3,45.31,7200.0,36.3654,36.3654,36.3494,36.3574,7200.0
2013-08-26 12:40:00,45.3,45.31,45.3,45.3,21900.0,36.3494,36.3574,36.3494,36.3494,21900.0
2013-08-26 12:45:00,45.31,45.31,45.29,45.3,49600.0,36.3574,36.3574,36.3414,36.3494,49600.0
2013-08-26 12:50:00,45.3,45.31,45.3,45.31,15100.0,36.3494,36.3574,36.3494,36.3574,15100.0
2013-08-26 12:55:00,45.31,45.32,45.3,45.32,17100.0,36.3574,36.3654,36.3494,36.3654,17100.0
2013-08-26 13:00:00,45.32,45.33,45.32,45.32,43500.0,36.3654,36.3735,36.3654,36.3654,43500.0
2013-08-26 13:05:00,45.32,45.34,45.32,45.34,9200.0,36.3654,36.3815,36.3654,36.3815,9200.0
2013-08-26 13:10:00,45.34,45.34,45.33,45.33,7500.0,36.3815,36.3815,36.3735,36.3735,7500.0
2013-08-26 13:15:00,45.33,45.33,45.32,45.32,6000.0,36.3735,36.3735,36.3654,36.3654,6000.0
2013-08-26 13:20:00,45.32,45.33,45.31,45.32,10500.0,36.3654,36.3735,36.3574,36.3654,10500.0
2013-08-26 13:25:00,45.31,45.32,45.3,45.3,12700.0,36.3574,36.3654,36.3494,36.3494,12700.0
2013-08-26 13:30:00,45.29,45.29,45.28,45.28,8600.0,36.3414,36.3414,36.3333,36.3333,8600.0
2013-08-26 13:35:00,45.29,45.3,45.28,45.28,8500.0,36.3414,36.3494,36.3333,36.3333,8500.0
2013-08-26 13:40:00,45.28,45.28,45.26,45.28,23200.0,36.3333,36.3333,36.3173,36.3333,23200.0
2013-08-26 13:45:00,45.28,45.29,45.27,45.28,27000.0,36.3333,36.3414,36.3253,36.3333,27000.0
2013-08-26 13:50:00,45.27,45.27,45.25,45.27,16600.0,36.3253,36.3253,36.3093,36.3253,16600.0
2013-08-26 13:55:00,45.28,45.29,45.27,45.28,9900.0,36.3333,36.3414,36.3253,36.3333,9900.0
2013-08-26 14:00:00,45.28,45.29,45.27,45.28,24900.0,36.3333,36.3414,36.3253,36.3333,24900.0
2013-08-26 14:05:00,45.29,45.29,45.26,45.26,23500.0,36.3414,36.3414,36.3173,36.3173,23500.0
2013-08-26 14:10:00,45.27,45.28,45.26,45.26,10400.0,36.3253,36.3333,36.3173,36.3173,10400.0
2013-08-26 14:15:00,45.26,45.27,45.25,45.27,124000.0,36.3173,36.3253,36.3093,36.3253,124000.0
2013-08-26 14:20:00,45.27,45.29,45.27,45.27,7600.0,36.3253,36.3414,36.3253,36.3253,7600.0
2013-08-26 14:25:00,45.27,45.29,45.27,45.28,9600.0,36.3253,36.3414,36.3253,36.3333,9600.0
2013-08-26 14:30:00,45.28,45.28,45.26,45.26,6500.0,36.3333,36.3333,36.3173,36.3173,6500.0
2013-08-26 14:35:00,45.26,45.27,45.24,45.25,86500.0,36.3173,36.3253,36.3012,36.3093,86500.0
2013-08-26 14:40:00,45.24,45.27,45.23,45.25,398400.0,36.3012,36.3253,36.2932,36.3093,398400.0
2013-08-26 14:45:00,45.25,45.26,45.24,45.25,18300.0,36.3093,36.3173,36.3012,36.3093,18300.0
2013-08-26 14:50:00,45.25,45.28,45.25,45.27,34500.0,36.3093,36.3333,36.3093,36.3253,34500.0
2013-08-26 14:55:00,45.27,45.28,45.26,45.28,30400.0,36.3253,36.3333,36.3173,36.3333,30400.0
2013-08-26 15:00:00,45.28,45.28,45.26,45.28,134800.0,36.3333,36.3333,36.3173,36.3333,134800.0
2013-08-26 15:05:00,45.28,45.28,45.26,45.27,26800.0,36.3333,36.3333,36.3173,36.3253,26800.0
2013-08-26 15:10:00,45.27,45.27,45.14,45.14,321700.0,36.3253,36.3253,36.221,36.221,321700.0
2013-08-26 15:15:00,45.13,45.15,45.11,45.14,123400.0,36.213,36.229,36.1969,36.221,123400.0
2013-08-26 15:20:00,45.14,45.14,45.02,45.04,191600.0,36.221,36.221,36.1247,36.1408,191600.0
2013-08-26 15:25:00,45.05,45.05,44.98,45.05,104200.0,36.1488,36.1488,36.0926,36.1488,104200.0
2013-08-26 15:30:00,45.04,45.12,45.03,45.1,49200.0,36.1408,36.205,36.1327,36.1889,49200.0
2013-08-26 15:35:00,45.09,45.12,45.06,45.09,136400.0,36.1809,36.205,36.1568,36.1809,136400.0
2013-08-26 15:40:00,45.09,45.14,45.07,45.12,178800.0,36.1809,36.221,36.1648,36.205,178800.0
2013-08-26 15:45:00,45.12,45.13,45.05,45.07,264200.0,36.205,36.213,36.1488,36.1648,264200.0
2013-08-26 15:50:00,45.06,45.09,45.02,45.07,174500.0,36.1568,36.1809,36.1247,36.1648,174500.0
2013-08-26 15:55:00,45.08,45.08,45.01,45.01,420400.0,36.1729,36.1729,36.1167,36.1167,420400.0
2013-08-27 09:30:00,44.51,44.62,44.46,44.53,366800.0,35.7155,35.8037,35.6754,35.7315,366800.0
2013-08-27 09:35:00,44.53,44.62,44.49,44.62,327000.0,35.7315,35.8037,35.6994,35.8037,327000.0
2013-08-27 09:40:00,44.63,44.67,44.58,44.59,333500.0,35.8118,35.8439,35.7716,35.7797,333500.0
2013-08-27 09:45:00,44.6,44.63,44.56,44.61,173500.0,35.7877,35.8118,35.7556,35.7957,173500.0
2013-08-27 09:50:00,44.61,44.66,44.61,44.62,236800.0,35.7957,35.8358,35.7957,35.8037,236800.0
2013-08-27 09:55:00,44.61,44.61,44.55,44.57,113300.0,35.7957,35.7957,35.7476,35.7636,113300.0
2013-08-27 10:00:00,44.58,44.62,44.53,44.55,237900.0,35.7716,35.8037,35.7315,35.7476,237900.0
2013-08-27 10:05:00,44.55,44.56,44.51,44.53,352400.0,35.7476,35.7556,35.7155,35.7315,352400.0
2013-08-27 10:10:00,44.54,44.55,44.51,44.53,120900.0,35.7396,35.7476,35.7155,35.7315,120900.0
2013-08-27 10:15:00,44.52,44.53,44.47,44.48,104600.0,35.7235,35.7315,35.6834,35.6914,104600.0
2013-08-27 10:20:00,44.48,44.49,44.45,44.47,108200.0,35.6914,35.6994,35.6673,35.6834,108200.0
2013-08-27 10:25:00,44.47,44.47,44.4,44.42,173100.0,35.6834,35.6834,35.6272,35.6433,173100.0
2013-08-27 10:30:00,44.42,44.47,44.42,44.44,74700.0,35.6433,35.6834,35.6433,35.6593,74700.0
2013-08-27 10:35:00,44.44,44.48,44.41,44.48,71600.0,35.6593,35.6914,35.6352,35.6914,71600.0
2013-08-27 10:40:00,44.48,44.49,44.44,44.49,161000.0,35.6914,35.6994,35.6593,35.6994,161000.0
2013-08-27 10:45:00,44.48,44.48,44.38,44.39,186100.0,35.6914,35.6914,35.6112,35.6192,186100.0
2013-08-27 10:50:00,44.4,44.42,44.34,44.42,192100.0,35.6272,35.6433,35.5791,35.6433,192100.0
2013-08-27 10:55:00,44.41,44.49,44.39,44.48,167400.0,35.6352,35.6994,35.6192,35.6914,167400.0
2013-08-27 11:00:00,44.47,44.48,44.43,44.44,104800.0,35.6834,35.6914,35.6513,35.6593,104800.0
2013-08-27 11:05:00,44.45,44.45,44.38,44.39,177400.0,35.6673,35.6673,35.6112,35.6192,177400.0
2013-08-27 11:10:00,44.39,44.41,44.37,44.38,123300.0,35.6192,35.6352,35.6031,35.6112,123300.0
2013-08-27 11:15:00,44.39,44.46,44.38,44.45,81600.0,35.6192,35.6754,35.6112,35.6673,81600.0
2013-08-27 11:20:00,44.45,44.46,44.41,44.45,119700.0,35.6673,35.6754,35.6352,35.6673,119700.0
2013-08-27 11:25:00,44.45,44.49,44.44,44.47,148800.0,35.6673,35.6994,35.6593,35.6834,148800.0
2013-08-27 11:30:00,44.47,44.48,44.43,44.43,83000.0,35.6834,35.6914,35.6513,35.6513,83000.0
2013-08-27 11:35:00,44.43,44.47,44.41,44.46,109000.0,35.6513,35.6834,35.6352,35.6754,109000.0
2013-08-27 11:40:00,44.47,44.47,44.39,44.4,172900.0,35.6834,35.6834,35.6192,35.6272,172900.0
2013-08-27 11:45:00,44.41,44.42,44.36,44.37,403500.0,35.6352,35.6433,35.5951,35.6031,403500.0
2013-08-27 11:50:00,44.37,44.4,44.36,44.37,192200.0,35.6031,35.6272,35.5951,35.6031,192200.0
2013-08-27 11:55:00,44.37,44.41,44.36,44.41,76200.0,35.6031,35.6352,35.5951,35.6352,76200.0
2013-08-27 12:00:00,44.41,44.42,44.37,44.38,2123600.0,35.6352,35.6433,35.6031,35.6112,2123600.0
2013-08-27 12:05:00,44.37,44.38,44.35,44.38,68100.0,35.6031,35.6112,35.5871,35.6112,68100.0
2013-08-27 12:10:00,44.37,44.39,44.34,44.35,54700.0,35.6031,35.6192,35.5791,35.5871,54700.0
2013-08-27 12:15:00,44.35,44.37,44.33,44.36,62200.0,35.5871,35.6031,35.571,35.5951,62200.0
2013-08-27 12:20:00,44.36,44.39,44.35,44.35,32800.0,35.5951,35.6192,35.5871,35.5871,32800.0
2013-08-27 12:25:00,44.35,44.38,44.34,44.37,36700.0,35.5871,35.6112,35.5791,35.6031,36700.0
2013-08-27 12:30:00,44.36,44.38,44.35,44.38,26300.0,35.5951,35.6112,35.5871,35.6112,26300.0
2013-08-27 12:35:00,44.38,44.42,44.37,44.4,38800.0,35.6112,35.6433,35.6031,35.6272,38800.0
2013-08-27 12:40:00,44.39,44.39,44.33,44.34,35700.0,35.6192,35.6192,35.571,35.5791,35700.0
2013-08-27 12:45:00,44.34,44.36,44.32,44.36,53700.0,35.5791,35.5951,35.563,35.5951,53700.0
2013-08-27 12:50:00,44.36,44.37,44.34,44.37,36400.0,35.5951,35.6031,35.5791,35.6031,36400.0
2013-08-27 12:55:00,44.37,44.38,44.31,44.33,62600.0,35.6031,35.6112,35.555,35.571,62600.0
2013-08-27 13:00:00,44.33,44.34,44.3,44.33,52000.0,35.571,35.5791,35.547,35.571,52000.0
2013-08-27 13:05:00,44.33,44.35,44.32,44.35,62000.0,35.571,35.5871,35.563,35.5871,62000.0
2013-08-27 13:10:00,44.35,44.35,44.32,44.33,125300.0,35.5871,35.5871,35.563,35.571,125300.0
2013-08-27 13:15:00,44.33,44.33,44.29,44.3,53500.0,35.571,35.571,35.5389,35.547,53500.0
2013-08-27 13:20:00,44.3,44.3,44.28,44.3,72400.0,35.547,35.547,35.5309,35.547,72400.0
2013-08-27 13:25:00,44.3,44.3,44.26,44.29,58100.0,35.547,35.547,35.5149,35.5389,58100.0
2013-08-27 13:30:00,44.29,44.33,44.28,44.33,42100.0,35.5389,35.571,35.5309,35.571,42100.0
2013-08-27 13:35:00,44.32,44.34,44.32,44.32,96200.0,35.563,35.5791,35.563,35.563,96200.0
2013-08-27 13:40:00,44.32,44.34,44.31,44.34,62900.0,35.563,35.5791,35.555,35.5791,62900.0
2013-08-27 13:45:00,44.34,44.35,44.32,44.34,47100.0,35.5791,35.5871,35.563,35.5791,47100.0
2013-08-27 13:50:00,44.34,44.34,44.29,44.3,17300.0,35.5791,35.5791,35.5389,35.547,17300.0
2013-08-27 13:55:00,44.3,44.31,44.28,44.3,47700.0,35.547,35.555,35.5309,35.547,47700.0
2013-08-27 14:00:00,44.3,44.3,44.28,44.29,29300.0,35.547,35.547,35.5309,35.5389,29300.0
2013-08-27 14:05:00,44.29,44.29,44.25,44.26,24100.0,35.5389,35.5389,35.5069,35.5149,24100.0
2013-08-27 14:10:00,44.25,44.25,44.2,44.21,41900.0,35.5069,35.5069,35.4667,35.4748,41900.0
2013-08-27 14:15:00,44.2,44.23,44.19,44.22,133700.0,35.4667,35.4908,35.4587,35.4828,133700.0
2013-08-27 14:20:00,44.23,44.23,44.16,44.19,62700.0,35.4908,35.4908,35.4346,35.4587,62700.0
2013-08-27 14:25:00,44.18,44.21,44.15,44.21,135200.0,35.4507,35.4748,35.4266,35.4748,135200.0
2013-08-27 14:30:00,44.2,44.21,44.18,44.18,64700.0,35.4667,35.4748,35.4507,35.4507,64700.0
2013-08-27 14:35:00,44.18,44.18,44.14,44.17,114200.0,35.4507,35.4507,35.4186,35.4427,114200.0
2013-08-27 14:40:00,44.17,44.21,44.15,44.2,602600.0,35.4427,35.4748,35.4266,35.4667,602600.0
2013-08-27 14:45:00,44.2,44.21,44.18,44.19,49200.0,35.4667,35.4748,35.4507,35.4587,49200.0
2013-08-27 14:50:00,44.19,44.2,44.17,44.19,93800.0,35.4587,35.4667,35.4427,35.4587,93800.0
2013-08-27 14:55:00,44.19,44.22,44.17,44.17,60000.0,35.4587,35.4828,35.4427,35.4427,60000.0
2013-08-27 15:00:00,44.18,44.2,44.16,44.19,524800.0,35.4507,35.4667,35.4346,35.4587,524800.0
2013-08-27 15:05:00,44.19,44.21,44.17,44.18,173100.0,35.4587,35.4748,35.4427,35.4507,173100.0
2013-08-27 15:10:00,44.18,44.18,44.09,44.11,314200.0,35.4507,35.4507,35.3785,35.3945,314200.0
2013-08-27 15:15:00,44.11,44.14,44.09,44.12,169600.0,35.3945,35.4186,35.3785,35.4025,169600.0
2013-08-27 15:20:00,44.11,44.16,44.11,44.12,77700.0,35.3945,35.4346,35.3945,35.4025,77700.0
2013-08-27 15:25:00,44.11,44.13,44.08,44.13,173000.0,35.3945,35.4106,35.3704,35.4106,173000.0
2013-08-27 15:30:00,44.13,44.14,44.09,44.09,242600.0,35.4106,35.4186,35.3785,35.3785,242600.0
2013-08-27 15:35:00,44.09,44.15,44.07,44.11,341100.0,35.3785,35.4266,35.3624,35.3945,341100.0
2013-08-27 15:40:00,44.12,44.16,44.11,44.15,166800.0,35.4025,35.4346,35.3945,35.4266,166800.0
2013-08-27 15:45:00,44.15,44.2,44.13,44.18,352000.0,35.4266,35.4667,35.4106,35.4507,352000.0
2013-08-27 15:50:00,44.18,44.18,44.12,44.12,208900.0,35.4507,35.4507,35.4025,35.4025,208900.0
2013-08-27 15:55:00,44.12,44.14,44.1,44.1,572900.0,35.4025,35.4186,35.3865,35.3865,572900.0
2013-08-28 09:30:00,44.01,44.11,44.0,44.01,103200.0,35.3143,35.3945,35.3062,35.3143,103200.0
2013-08-28 09:35:00,44.02,44.12,43.97,44.11,118600.0,35.3223,35.4025,35.2822,35.3945,118600.0
2013-08-28 09:40:00,44.11,44.19,44.11,44.18,265000.0,35.3945,35.4587,35.3945,35.4507,265000.0
2013-08-28 09:45:00,44.18,44.19,44.14,44.16,221700.0,35.4507,35.4587,35.4186,35.4346,221700.0
2013-08-28 09:50:00,44.15,44.17,44.13,44.13,53200.0,35.4266,35.4427,35.4106,35.4106,53200.0
2013-08-28 09:55:00,44.13,44.14,44.08,44.1,130400.0,35.4106,35.4186,35.3704,35.3865,130400.0
2013-08-28 10:00:00,44.1,44.15,44.06,44.06,78700.0,35.3865,35.4266,35.3544,35.3544,78700.0
2013-08-28 10:05:00,44.06,44.11,44.03,44.05,152200.0,35.3544,35.3945,35.3303,35.3464,152200.0
2013-08-28 10:10:00,44.05,44.13,44.03,44.08,223600.0,35.3464,35.4106,35.3303,35.3704,223600.0
2013-08-28 10:15:00,44.09,44.15,44.09,44.14,93000.0,35.3785,35.4266,35.3785,35.4186,93000.0
2013-08-28 10:20:00,44.15,44.15,44.08,44.12,63900.0,35.4266,35.4266,35.3704,35.4025,63900.0
2013-08-28 10:25:00,44.12,44.14,44.09,44.11,79300.0,35.4025,35.4186,35.3785,35.3945,79300.0
2013-08-28 10:30:00,44.11,44.13,44.09,44.12,59900.0,35.3945,35.4106,35.3785,35.4025,59900.0
2013-08-28 10:35:00,44.13,44.16,44.11,44.15,118400.0,35.4106,35.4346,35.3945,35.4266,118400.0
2013-08-28 10:40:00,44.15,44.15,44.1,44.11,25000.0,35.4266,35.4266,35.3865,35.3945,25000.0
2013-08-28 10:45:00,44.11,44.12,44.07,44.09,134800.0,35.3945,35.4025,35.3624,35.3785,134800.0
2013-08-28 10:50:00,44.09,44.1,44.08,44.09,36800.0,35.3785,35.3865,35.3704,35.3785,36800.0
2013-08-28 10:55:00,44.1,44.15,44.1,44.11,70000.0,35.3865,35.4266,35.3865,35.3945,70000.0
2013-08-28 11:00:00,44.11,44.15,44.11,44.13,68400.0,35.3945,35.4266,35.3945,35.4106,68400.0
2013-08-28 11:05:00,44.13,44.14,44.12,44.12,155500.0,35.4106,35.4186,35.4025,35.4025,155500.0
2013-08-28 11:10:00,44.12,44.17,44.12,44.16,236300.0,35.4025,35.4427,35.4025,35.4346,236300.0
2013-08-28 11:15:00,44.16,44.16,44.11,44.13,51100.0,35.4346,35.4346,35.3945,35.4106,51100.0
2013-08-28 11:20:00,44.14,44.21,44.13,44.2,197400.0,35.4186,35.4748,35.4106,35.4667,197400.0
2013-08-28 11:25:00,44.2,44.2,44.14,44.14,204900.0,35.4667,35.4667,35.4186,35.4186,204900.0
2013-08-28 11:30:00,44.14,44.16,44.12,44.13,86900.0,35.4186,35.4346,35.4025,35.4106,86900.0
2013-08-28 11:35:00,44.13,44.16,44.13,44.13,93300.0,35.4106,35.4346,35.4106,35.4106,93300.0
2013-08-28 11:40:00,44.13,44.17,44.12,44.17,168200.0,35.4106,35.4427,35.4025,35.4427,168200.0
2013-08-28 11:45:00,44.17,44.19,44.14,44.14,28100.0,35.4427,35.4587,35.4186,35.4186,28100.0
2013-08-28 11:50:00,44.15,44.19,44.15,44.15,138700.0,35.4266,35.4587,35.4266,35.4266,138700.0
2013-08-28 11:55:00,44.15,44.19,44.15,44.19,454400.0,35.4266,35.4587,35.4266,35.4587,454400.0
2013-08-28 12:00:00,44.19,44.19,44.17,44.17,76500.0,35.4587,35.4587,35.4427,35.4427,76500.0
2013-08-28 12:05:00,44.17,44.18,44.16,44.17,215500.0,35.4427,35.4507,35.4346,35.4427,215500.0
2013-08-28 12:10:00,44.17,44.17,44.15,44.17,40300.0,35.4427,35.4427,35.4266,35.4427,40300.0
2013-08-28 12:15:00,44.17,44.19,44.17,44.19,128600.0,35.4427,35.4587,35.4427,35.4587,128600.0
2013-08-28 12:20:00,44.19,44.2,44.17,44.19,61600.0,35.4587,35.4667,35.4427,35.4587,61600.0
2013-08-28 12:25:00,44.19,44.23,44.19,44.22,62000.0,35.4587,35.4908,35.4587,35.4828,62000.0
2013-08-28 12:30:00,44.22,44.23,44.21,44.22,62000.0,35.4828,35.4908,35.4748,35.4828,62000.0
2013-08-28 12:35:00,44.22,44.24,44.21,44.22,45700.0,35.4828,35.4988,35.4748,35.4828,45700.0
2013-08-28 12:40:00,44.22,44.24,44.21,44.23,23200.0,35.4828,35.4988,35.4748,35.4908,23200.0
2013-08-28 12:45:00,44.23,44.25,44.22,44.25,88500.0,35.4908,35.5069,35.4828,35.5069,88500.0
2013-08-28 12:50:00,44.25,44.28,44.25,44.28,22800.0,35.5069,35.5309,35.5069,35.5309,22800.0
2013-08-28 12:55:00,44.28,44.29,44.26,44.26,79800.0,35.5309,35.5389,35.5149,35.5149,79800.0
2013-08-28 13:00:00,44.26,44.29,44.26,44.27,34900.0,35.5149,35.5389,35.5149,35.5229,34900.0
2013-08-28 13:05:00,44.27,44.27,44.24,44.25,32200.0,35.5229,35.5229,35.4988,35.5069,32200.0
2013-08-28 13:10:00,44.24,44.24,44.22,44.24,38900.0,35.4988,35.4988,35.4828,35.4988,38900.0
2013-08-28 13:15:00,44.24,44.25,44.23,44.23,103500.0,35.4988,35.5069,35.4908,35.4908,103500.0
2013-08-28 13:20:00,44.23,44.24,44.21,44.24,33100.0,35.4908,35.4988,35.4748,35.4988,33100.0
2013-08-28 13:25:00,44.24,44.26,44.23,44.26,54700.0,35.4988,35.5149,35.4908,35.5149,54700.0
2013-08-28 13:30:00,44.26,44.26,44.23,44.24,28800.0,35.5149,35.5149,35.4908,35.4988,28800.0
2013-08-28 13:35:00,44.24,44.27,44.24,44.27,63800.0,35.4988,35.5229,35.4988,35.5229,63800.0
2013-08-28 13:40:00,44.27,44.27,44.25,44.26,40900.0,35.5229,35.5229,35.5069,35.5149,40900.0
2013-08-28 13:45:00,44.25,44.27,44.25,44.26,24500.0,35.5069,35.5229,35.5069,35.5149,24500.0
2013-08-28 13:50:00,44.27,44.28,44.24,44.25,90500.0,35.5229,35.5309,35.4988,35.5069,90500.0
2013-08-28 13:55:00,44.26,44.3,44.26,44.3,59400.0,35.5149,35.547,35.5149,35.547,59400.0
2013-08-28 14:00:00,44.3,44.3,44.28,44.29,26600.0,35.547,35.547,35.5309,35.5389,26600.0
2013-08-28 14:05:00,44.29,44.29,44.24,44.25,36100.0,35.5389,35.5389,35.4988,35.5069,36100.0
2013-08-28 14:10:00,44.24,44.25,44.2,44.24,43200.0,35.4988,35.5069,35.4667,35.4988,43200.0
2013-08-28 14:15:00,44.25,44.26,44.22,44.22,37400.0,35.5069,35.5149,35.4828,35.4828,37400.0
2013-08-28 14:20:00,44.22,44.25,44.22,44.25,9600.0,35.4828,35.5069,35.4828,35.5069,9600.0
2013-08-28 14:25:00,44.24,44.26,44.24,44.25,37800.0,35.4988,35.5149,35.4988,35.5069,37800.0
2013-08-28 14:30:00,44.25,44.25,44.23,44.23,17400.0,35.5069,35.5069,35.4908,35.4908,17400.0
2013-08-28 14:35:00,44.23,44.24,44.18,44.2,60800.0,35.4908,35.4988,35.4507,35.4667,60800.0
2013-08-28 14:40:00,44.2,44.23,44.18,44.19,62800.0,35.4667,35.4908,35.4507,35.4587,62800.0
2013-08-28 14:45:00,44.18,44.22,44.17,44.22,48800.0,35.4507,35.4828,35.4427,35.4828,48800.0
2013-08-28 14:50:00,44.22,44.24,44.22,44.23,33700.0,35.4828,35.4988,35.4828,35.4908,33700.0
2013-08-28 14:55:00,44.24,44.25,44.22,44.22,26100.0,35.4988,35.5069,35.4828,35.4828,26100.0
2013-08-28 15:00:00,44.23,44.24,44.21,44.24,23600.0,35.4908,35.4988,35.4748,35.4988,23600.0
2013-08-28 15:05:00,44.24,44.27,44.23,44.27,28900.0,35.4988,35.5229,35.4908,35.5229,28900.0
2013-08-28 15:10:00,44.28,44.33,44.28,44.32,69800.0,35.5309,35.571,35.5309,35.563,69800.0
2013-08-28 15:15:00,44.32,44.33,44.29,44.29,80200.0,35.563,35.571,35.5389,35.5389,80200.0
2013-08-28 15:20:00,44.29,44.34,44.29,44.31,55300.0,35.5389,35.5791,35.5389,35.555,55300.0
2013-08-28 15:25:00,44.31,44.32,44.28,44.3,58200.0,35.555,35.563,35.5309,35.547,58200.0
2013-08-28 15:30:00,44.3,44.33,44.3,44.3,39800.0,35.547,35.571,35.547,35.547,39800.0
2013-08-28 15:35:00,44.3,44.32,44.27,44.27,66700.0,35.547,35.563,35.5229,35.5229,66700.0
2013-08-28 15:40:00,44.28,44.29,44.26,44.27,70700.0,35.5309,35.5389,35.5149,35.5229,70700.0
2013-08-28 15:45:00,44.26,44.27,44.21,44.23,156900.0,35.5149,35.5229,35.4748,35.4908,156900.0
2013-08-28 15:50:00,44.23,44.24,44.21,44.21,291800.0,35.4908,35.4988,35.4748,35.4748,291800.0
2013-08-28 15:55:00,44.21,44.22,44.16,44.16,998800.0,35.4748,35.4828,35.4346,35.4346,998800.0
2013-08-29 09:30:00,44.05,44.15,44.03,44.14,38700.0,35.3464,35.4266,35.3303,35.4186,38700.0
2013-08-29 09:35:00,44.15,44.22,44.15,44.21,129500.0,35.4266,35.4828,35.4266,35.4748,129500.0
2013-08-29 09:40:00,44.21,44.24,44.2,44.23,69900.0,35.4748,35.4988,35.4667,35.4908,69900.0
2013-08-29 09:45:00,44.24,44.28,44.23,44.26,55200.0,35.4988,35.5309,35.4908,35.5149,55200.0
2013-08-29 09:50:00,44.25,44.34,44.24,44.32,164600.0,35.5069,35.5791,35.4988,35.563,164600.0
2013-08-29 09:55:00,44.33,44.33,44.26,44.27,60700.0,35.571,35.571,35.5149,35.5229,60700.0
2013-08-29 10:00:00,44.28,44.31,44.27,44.28,137200.0,35.5309,35.555,35.5229,35.5309,137200.0
2013-08-29 10:05:00,44.28,44.33,44.28,44.33,38300.0,35.5309,35.571,35.5309,35.571,38300.0
2013-08-29 10:10:00,44.34,44.38,44.3,44.37,59000.0,35.5791,35.6112,35.547,35.6031,59000.0
2013-08-29 10:15:00,44.38,44.39,44.34,44.35,31500.0,35.6112,35.6192,35.5791,35.5871,31500.0
2013-08-29 10:20:00,44.36,44.37,44.3,44.32,70700.0,35.5951,35.6031,35.547,35.563,70700.0
2013-08-29 10:25:00,44.32,44.34,44.31,44.32,33000.0,35.563,35.5791,35.555,35.563,33000.0
2013-08-29 10:30:00,44.32,44.35,44.31,44.34,57400.0,35.563,35.5871,35.555,35.5791,57400.0
2013-08-29 10:35:00,44.34,44.42,44.33,44.41,69100.0,35.5791,35.6433,35.571,35.6352,69100.0
2013-08-29 10:40:00,44.42,44.48,44.4,44.48,45700.0,35.6433,35.6914,35.6272,35.6914,45700.0
2013-08-29 10:45:00,44.48,44.5,44.44,44.45,43500.0,35.6914,35.7075,35.6593,35.6673,43500.0
2013-08-29 10:50:00,44.45,44.48,44.44,44.47,62500.0,35.6673,35.6914,35.6593,35.6834,62500.0
2013-08-29 10:55:00,44.47,44.51,44.46,44.46,66500.0,35.6834,35.7155,35.6754,35.6754,66500.0
2013-08-29 11:00:00,44.47,44.48,44.45,44.47,57400.0,35.6834,35.6914,35.6673,35.6834,57400.0
2013-08-29 11:05:00,44.46,44.48,44.42,44.43,40900.0,35.6754,35.6914,35.6433,35.6513,40900.0
2013-08-29 11:10:00,44.44,44.46,44.44,44.46,16400.0,35.6593,35.6754,35.6593,35.6754,16400.0
2013-08-29 11:15:00,44.45,44.46,44.43,44.45,18400.0,35.6673,35.6754,35.6513,35.6673,18400.0
2013-08-29 11:20:00,44.44,44.49,44.44,44.46,100800.0,35.6593,35.6994,35.6593,35.6754,100800.0
2013-08-29 11:25:00,44.46,44.5,44.46,44.49,26200.0,35.6754,35.7075,35.6754,35.6994,26200.0
2013-08-29 11:30:00,44.49,44.51,44.46,44.47,137700.0,35.6994,35.7155,35.6754,35.6834,137700.0
2013-08-29 11:35:00,44.46,44.48,44.45,44.47,74800.0,35.6754,35.6914,35.6673,35.6834,74800.0
2013-08-29 11:40:00,44.47,44.49,44.47,44.49,26400.0,35.6834,35.6994,35.6834,35.6994,26400.0
2013-08-29 11:45:00,44.49,44.49,44.45,44.46,18100.0,35.6994,35.6994,35.6673,35.6754,18100.0
2013-08-29 11:50:00,44.46,44.48,44.46,44.47,13500.0,35.6754,35.6914,35.6754,35.6834,13500.0
2013-08-29 11:55:00,44.47,44.5,44.46,44.5,24300.0,35.6834,35.7075,35.6754,35.7075,24300.0
2013-08-29 12:00:00,44.5,44.5,44.49,44.5,12100.0,35.7075,35.7075,35.6994,35.7075,12100.0
2013-08-29 12:05:00,44.5,44.52,44.49,44.49,15200.0,35.7075,35.7235,35.6994,35.6994,15200.0
2013-08-29 12:10:00,44.49,44.49,44.44,44.45,25400.0,35.6994,35.6994,35.6593,35.6673,25400.0
2013-08-29 12:15:00,44.45,44.47,44.44,44.47,18600.0,35.6673,35.6834,35.6593,35.6834,18600.0
2013-08-29 12:20:00,44.47,44.48,44.46,44.47,26200.0,35.6834,35.6914,35.6754,35.6834,26200.0
2013-08-29 12:25:00,44.47,44.48,44.45,44.46,17700.0,35.6834,35.6914,35.6673,35.6754,17700.0
2013-08-29 12:30:00,44.46,44.46,44.42,44.42,32000.0,35.6754,35.6754,35.6433,35.6433,32000.0
2013-08-29 12:35:00,44.41,44.42,44.4,44.42,30200.0,35.6352,35.6433,35.6272,35.6433,30200.0
2013-08-29 12:40:00,44.42,44.43,44.41,44.43,30700.0,35.6433,35.6513,35.6352,35.6513,30700.0
2013-08-29 12:45:00,44.43,44.43,44.41,44.42,17000.0,35.6513,35.6513,35.6352,35.6433,17000.0
2013-08-29 12:50:00,44.41,44.42,44.4,44.41,62600.0,35.6352,35.6433,35.6272,35.6352,62600.0
2013-08-29 12:55:00,44.42,44.44,44.41,44.44,16800.0,35.6433,35.6593,35.6352,35.6593,16800.0
2013-08-29 13:00:00,44.45,44.45,44.43,44.45,27700.0,35.6673,35.6673,35.6513,35.6673,27700.0
2013-08-29 13:05:00,44.45,44.48,44.45,44.46,54000.0,35.6673,35.6914,35.6673,35.6754,54000.0
2013-08-29 13:10:00,44.46,44.47,44.45,44.45,17500.0,35.6754,35.6834,35.6673,35.6673,17500.0
2013-08-29 13:15:00,44.46,44.46,44.43,44.44,18000.0,35.6754,35.6754,35.6513,35.6593,18000.0
2013-08-29 13:20:00,44.44,44.44,44.38,44.38,53600.0,35.6593,35.6593,35.6112,35.6112,53600.0
2013-08-29 13:25:00,44.38,44.39,44.36,44.38,105000.0,35.6112,35.6192,35.5951,35.6112,105000.0
2013-08-29 13:30:00,44.38,44.38,44.33,44.34,47200.0,35.6112,35.6112,35.571,35.5791,47200.0
2013-08-29 13:35:00,44.34,44.36,44.34,44.35,14800.0,35.5791,35.5951,35.5791,35.5871,14800.0
2013-08-29 13:40:00,44.35,44.37,44.35,44.36,15700.0,35.5871,35.6031,35.5871,35.5951,15700.0
2013-08-29 13:45:00,44.37,44.39,44.36,44.37,19600.0,35.6031,35.6192,35.5951,35.6031,19600.0
2013-08-29 13:50:00,44.36,44.38,44.33,44.33,118600.0,35.5951,35.6112,35.571,35.571,118600.0
2013-08-29 13:55:00,44.33,44.36,44.33,44.36,20400.0,35.571,35.5951,35.571,35.5951,20400.0
2013-08-29 14:00:00,44.35,44.39,44.33,44.38,99600.0,35.5871,35.6192,35.571,35.6112,99600.0
2013-08-29 14:05:00,44.38,44.4,44.36,44.38,21800.0,35.6112,35.6272,35.5951,35.6112,21800.0
2013-08-29 14:10:00,44.38,44.39,44.36,44.37,19900.0,35.6112,35.6192,35.5951,35.6031,19900.0
2013-08-29 14:15:00,44.37,44.38,44.34,44.37,53500.0,35.6031,35.6112,35.5791,35.6031,53500.0
2013-08-29 14:20:00,44.37,44.4,44.36,44.4,36000.0,35.6031,35.6272,35.5951,35.6272,36000.0
2013-08-29 14:25:00,44.4,44.4,44.37,44.37,43300.0,35.6272,35.6272,35.6031,35.6031,43300.0
2013-08-29 14:30:00,44.38,44.4,44.37,44.4,25000.0,35.6112,35.6272,35.6031,35.6272,25000.0
2013-08-29 14:35:00,44.4,44.42,44.39,44.39,50800.0,35.6272,35.6433,35.6192,35.6192,50800.0
2013-08-29 14:40:00,44.39,44.41,44.38,44.4,23700.0,35.6192,35.6352,35.6112,35.6272,23700.0
2013-08-29 14:45:00,44.41,44.43,44.4,44.42,28600.0,35.6352,35.6513,35.6272,35.6433,28600.0
2013-08-29 14:50:00,44.42,44.43,44.4,44.4,57900.0,35.6433,35.6513,35.6272,35.6272,57900.0
2013-08-29 14:55:00,44.4,44.42,44.4,44.41,39100.0,35.6272,35.6433,35.6272,35.6352,39100.0
2013-08-29 15:00:00,44.41,44.42,44.36,44.38,63500.0,35.6352,35.6433,35.5951,35.6112,63500.0
2013-08-29 15:05:00,44.37,44.38,44.34,44.36,52000.0,35.6031,35.6112,35.5791,35.5951,52000.0
2013-08-29 15:10:00,44.37,44.37,44.34,44.36,28900.0,35.6031,35.6031,35.5791,35.5951,28900.0
2013-08-29 15:15:00,44.36,44.39,44.35,44.36,57500.0,35.5951,35.6192,35.5871,35.5951,57500.0
2013-08-29 15:20:00,44.36,44.37,44.34,44.34,52700.0,35.5951,35.6031,35.5791,35.5791,52700.0
2013-08-29 15:25:00,44.34,44.35,44.29,44.31,56300.0,35.5791,35.5871,35.5389,35.555,56300.0
2013-08-29 15:30:00,44.3,44.3,44.24,44.25,143300.0,35.547,35.547,35.4988,35.5069,143300.0
2013-08-29 15:35:00,44.26,44.29,44.24,44.27,80700.0,35.5149,35.5389,35.4988,35.5229,80700.0
2013-08-29 15:40:00,44.27,44.32,44.27,44.31,47200.0,35.5229,35.563,35.5229,35.555,47200.0
2013-08-29 15:45:00,44.31,44.33,44.28,44.3,254300.0,35.555,35.571,35.5309,35.547,254300.0
2013-08-29 15:50:00,44.3,44.32,44.29,44.3,147700.0,35.547,35.563,35.5389,35.547,147700.0
2013-08-29 15:55:00,44.3,44.32,44.27,44.27,422400.0,35.547,35.563,35.5229,35.5229,422400.0
2013-08-30 09:30:00,44.39,44.47,44.32,44.33,132100.0,35.6192,35.6834,35.563,35.571,132100.0
2013-08-30 09:35:00,44.32,44.33,44.27,44.32,106300.0,35.563,35.571,35.5229,35.563,106300.0
2013-08-30 09:40:00,44.32,44.33,44.24,44.27,173200.0,35.563,35.571,35.4988,35.5229,173200.0
2013-08-30 09:45:00,44.25,44.34,44.24,44.29,108700.0,35.5069,35.5791,35.4988,35.5389,108700.0
2013-08-30 09:50:00,44.29,44.36,44.29,44.36,82200.0,35.5389,35.5951,35.5389,35.5951,82200.0
2013-08-30 09:55:00,44.35,44.36,44.27,44.31,197100.0,35.5871,35.5951,35.5229,35.555,197100.0
2013-08-30 10:00:00,44.31,44.31,44.21,44.21,477900.0,35.555,35.555,35.4748,35.4748,477900.0
2013-08-30 10:05:00,44.22,44.23,44.21,44.22,191200.0,35.4828,35.4908,35.4748,35.4828,191200.0
2013-08-30 10:10:00,44.22,44.22,44.17,44.18,335300.0,35.4828,35.4828,35.4427,35.4507,335300.0
2013-08-30 10:15:00,44.18,44.24,44.18,44.22,122100.0,35.4507,35.4988,35.4507,35.4828,122100.0
2013-08-30 10:20:00,44.22,44.23,44.19,44.19,71900.0,35.4828,35.4908,35.4587,35.4587,71900.0
2013-08-30 10:25:00,44.19,44.19,44.15,44.16,69000.0,35.4587,35.4587,35.4266,35.4346,69000.0
2013-08-30 10:30:00,44.16,44.19,44.14,44.19,30600.0,35.4346,35.4587,35.4186,35.4587,30600.0
2013-08-30 10:35:00,44.19,44.19,44.16,44.17,36900.0,35.4587,35.4587,35.4346,35.4427,36900.0
2013-08-30 10:40:00,44.18,44.18,44.1,44.13,329600.0,35.4507,35.4507,35.3865,35.4106,329600.0
2013-08-30 10:45:00,44.12,44.12,44.08,44.12,117400.0,35.4025,35.4025,35.3704,35.4025,117400.0
2013-08-30 10:50:00,44.11,44.12,44.08,44.09,89600.0,35.3945,35.4025,35.3704,35.3785,89600.0
2013-08-30 10:55:00,44.09,44.14,44.09,44.12,42300.0,35.3785,35.4186,35.3785,35.4025,42300.0
2013-08-30 11:00:00,44.12,44.16,44.09,44.16,31700.0,35.4025,35.4346,35.3785,35.4346,31700.0
2013-08-30 11:05:00,44.16,44.16,44.13,44.15,47400.0,35.4346,35.4346,35.4106,35.4266,47400.0
2013-08-30 11:10:00,44.15,44.21,44.15,44.2,33100.0,35.4266,35.4748,35.4266,35.4667,33100.0
2013-08-30 11:15:00,44.2,44.2,44.18,44.18,22400.0,35.4667,35.4667,35.4507,35.4507,22400.0
2013-08-30 11:20:00,44.17,44.18,44.16,44.17,23900.0,35.4427,35.4507,35.4346,35.4427,23900.0
2013-08-30 11:25:00,44.18,44.18,44.13,44.13,38800.0,35.4507,35.4507,35.4106,35.4106,38800.0
2013-08-30 11:30:00,44.13,44.16,44.13,44.13,51600.0,35.4106,35.4346,35.4106,35.4106,51600.0
2013-08-30 11:35:00,44.13,44.13,44.08,44.09,110300.0,35.4106,35.4106,35.3704,35.3785,110300.0
2013-08-30 11:40:00,44.08,44.09,44.03,44.06,509300.0,35.3704,35.3785,35.3303,35.3544,509300.0
2013-08-30 11:45:00,44.06,44.13,44.06,44.11,34600.0,35.3544,35.4106,35.3544,35.3945,34600.0
2013-08-30 11:50:00,44.11,44.13,44.1,44.13,140500.0,35.3945,35.4106,35.3865,35.4106,140500.0
2013-08-30 11:55:00,44.12,44.13,44.06,44.08,82800.0,35.4025,35.4106,35.3544,35.3704,82800.0
2013-08-30 12:00:00,44.07,44.09,44.06,44.09,20800.0,35.3624,35.3785,35.3544,35.3785,20800.0
2013-08-30 12:05:00,44.1,44.13,44.1,44.11,22200.0,35.3865,35.4106,35.3865,35.3945,22200.0
2013-08-30 12:10:00,44.11,44.14,44.11,44.13,32100.0,35.3945,35.4186,35.3945,35.4106,32100.0
2013-08-30 12:15:00,44.13,44.16,44.13,44.15,56300.0,35.4106,35.4346,35.4106,35.4266,56300.0
2013-08-30 12:20:00,44.15,44.16,44.12,44.13,18200.0,35.4266,35.4346,35.4025,35.4106,18200.0
2013-08-30 12:25:00,44.13,44.15,44.12,44.15,64900.0,35.4106,35.4266,35.4025,35.4266,64900.0
2013-08-30 12:30:00,44.14,44.14,44.1,44.11,40900.0,35.4186,35.4186,35.3865,35.3945,40900.0
2013-08-30 12:35:00,44.11,44.12,44.08,44.1,30600.0,35.3945,35.4025,35.3704,35.3865,30600.0
2013-08-30 12:40:00,44.11,44.12,44.09,44.11,21600.0,35.3945,35.4025,35.3785,35.3945,21600.0
2013-08-30 12:45:00,44.11,44.13,44.11,44.13,46100.0,35.3945,35.4106,35.3945,35.4106,46100.0
2013-08-30 12:50:00,44.13,44.13,44.1,44.1,62600.0,35.4106,35.4106,35.3865,35.3865,62600.0
2013-08-30 12:55:00,44.1,44.14,44.09,44.13,48500.0,35.3865,35.4186,35.3785,35.4106,48500.0
2013-08-30 13:00:00,44.12,44.13,44.03,44.03,64400.0,35.4025,35.4106,35.3303,35.3303,64400.0
2013-08-30 13:05:00,44.03,44.05,43.96,43.97,206800.0,35.3303,35.3464,35.2742,35.2822,206800.0
2013-08-30 13:10:00,43.96,44.11,43.96,44.06,277900.0,35.2742,35.3945,35.2742,35.3544,277900.0
2013-08-30 13:15:00,44.06,44.18,44.05,44.12,352200.0,35.3544,35.4507,35.3464,35.4025,352200.0
2013-08-30 13:20:00,44.12,44.14,44.07,44.09,33700.0,35.4025,35.4186,35.3624,35.3785,33700.0
2013-08-30 13:25:00,44.1,44.14,44.09,44.14,19900.0,35.3865,35.4186,35.3785,35.4186,19900.0
2013-08-30 13:30:00,44.13,44.15,44.11,44.11,37400.0,35.4106,35.4266,35.3945,35.3945,37400.0
2013-08-30 13:35:00,44.11,44.15,44.11,44.12,32200.0,35.3945,35.4266,35.3945,35.4025,32200.0
2013-08-30 13:40:00,44.12,44.13,44.1,44.11,12700.0,35.4025,35.4106,35.3865,35.3945,12700.0
2013-08-30 13:45:00,44.12,44.18,44.11,44.16,48200.0,35.4025,35.4507,35.3945,35.4346,48200.0
2013-08-30 13:50:00,44.16,44.17,44.12,44.13,14600.0,35.4346,35.4427,35.4025,35.4106,14600.0
2013-08-30 13:55:00,44.13,44.13,44.05,44.05,76000.0,35.4106,35.4106,35.3464,35.3464,76000.0
2013-08-30 14:00:00,44.05,44.08,44.04,44.08,17900.0,35.3464,35.3704,35.3383,35.3704,17900.0
2013-08-30 14:05:00,44.09,44.11,44.06,44.07,16600.0,35.3785,35.3945,35.3544,35.3624,16600.0
2013-08-30 14:10:00,44.08,44.1,44.06,44.07,22900.0,35.3704,35.3865,35.3544,35.3624,22900.0
2013-08-30 14:15:00,44.07,44.09,44.06,44.09,8200.0,35.3624,35.3785,35.3544,35.3785,8200.0
2013-08-30 14:20:00,44.08,44.09,44.07,44.08,21900.0,35.3704,35.3785,35.3624,35.3704,21900.0
2013-08-30 14:25:00,44.07,44.07,44.06,44.06,91600.0,35.3624,35.3624,35.3544,35.3544,91600.0
2013-08-30 14:30:00,44.06,44.14,44.05,44.12,110900.0,35.3544,35.4186,35.3464,35.4025,110900.0
2013-08-30 14:35:00,44.13,44.15,44.13,44.14,84800.0,35.4106,35.4266,35.4106,35.4186,84800.0
2013-08-30 14:40:00,44.14,44.14,44.09,44.11,19900.0,35.4186,35.4186,35.3785,35.3945,19900.0
2013-08-30 14:45:00,44.11,44.14,44.11,44.13,28900.0,35.3945,35.4186,35.3945,35.4106,28900.0
2013-08-30 14:50:00,44.14,44.16,44.13,44.14,37900.0,35.4186,35.4346,35.4106,35.4186,37900.0
2013-08-30 14:55:00,44.14,44.16,44.13,44.13,18700.0,35.4186,35.4346,35.4106,35.4106,18700.0
2013-08-30 15:00:00,44.12,44.16,44.1,44.15,98200.0,35.4025,35.4346,35.3865,35.4266,98200.0
2013-08-30 15:05:00,44.16,44.16,44.1,44.12,66700.0,35.4346,35.4346,35.3865,35.4025,66700.0
2013-08-30 15:10:00,44.12,44.16,44.1,44.16,29200.0,35.4025,35.4346,35.3865,35.4346,29200.0
2013-08-30 15:15:00,44.15,44.16,44.12,44.15,112800.0,35.4266,35.4346,35.4025,35.4266,112800.0
2013-08-30 15:20:00,44.15,44.16,44.12,44.13,57200.0,35.4266,35.4346,35.4025,35.4106,57200.0
2013-08-30 15:25:00,44.13,44.14,44.1,44.13,89800.0,35.4106,35.4186,35.3865,35.4106,89800.0
2013-08-30 15:30:00,44.13,44.13,44.08,44.09,244800.0,35.4106,35.4106,35.3704,35.3785,244800.0
2013-08-30 15:35:00,44.09,44.09,44.05,44.07,101900.0,35.3785,35.3785,35.3464,35.3624,101900.0
2013-08-30 15:40:00,44.06,44.06,44.0,44.0,70800.0,35.3544,35.3544,35.3062,35.3062,70800.0
2013-08-30 15:45:00,44.0,44.02,43.98,44.01,176100.0,35.3062,35.3223,35.2902,35.3143,176100.0
2013-08-30 15:50:00,44.0,44.01,43.94,43.94,290200.0,35.3062,35.3143,35.2581,35.2581,290200.0
2013-08-30 15:55:00,43.94,44.1,43.93,44.04,661300.0,35.2581,35.3865,35.2501,35.3383,661300.0
2013-09-03 09:30:00,44.46,44.69,44.46,44.64,316300.0,35.6754,35.8599,35.6754,35.8198,316300.0
2013-09-03 09:35:00,44.64,44.74,44.64,44.71,344700.0,35.8198,35.9,35.8198,35.876,344700.0
2013-09-03 09:40:00,44.71,44.75,44.64,44.65,181600.0,35.876,35.9081,35.8198,35.8278,181600.0
2013-09-03 09:45:00,44.64,44.68,44.62,44.63,205500.0,35.8198,35.8519,35.8037,35.8118,205500.0
2013-09-03 09:50:00,44.63,44.66,44.53,44.53,307800.0,35.8118,35.8358,35.7315,35.7315,307800.0
2013-09-03 09:55:00,44.53,44.61,44.52,44.56,150100.0,35.7315,35.7957,35.7235,35.7556,150100.0
2013-09-03 10:00:00,44.57,44.62,44.5,44.56,154500.0,35.7636,35.8037,35.7075,35.7556,154500.0
2013-09-03 10:05:00,44.56,44.59,44.53,44.54,225400.0,35.7556,35.7797,35.7315,35.7396,225400.0
2013-09-03 10:10:00,44.55,44.6,44.54,44.55,102100.0,35.7476,35.7877,35.7396,35.7476,102100.0
2013-09-03 10:15:00,44.54,44.55,44.47,44.5,134200.0,35.7396,35.7476,35.6834,35.7075,134200.0
2013-09-03 10:20:00,44.49,44.5,44.46,44.5,48000.0,35.6994,35.7075,35.6754,35.7075,48000.0
2013-09-03 10:25:00,44.5,44.52,44.48,44.5,110300.0,35.7075,35.7235,35.6914,35.7075,110300.0
2013-09-03 10:30:00,44.5,44.52,44.47,44.51,42000.0,35.7075,35.7235,35.6834,35.7155,42000.0
2013-09-03 10:35:00,44.52,44.57,44.52,44.57,59600.0,35.7235,35.7636,35.7235,35.7636,59600.0
2013-09-03 10:40:00,44.56,44.57,44.55,44.56,38600.0,35.7556,35.7636,35.7476,35.7556,38600.0
2013-09-03 10:45:00,44.57,44.6,44.56,44.6,33000.0,35.7636,35.7877,35.7556,35.7877,33000.0
2013-09-03 10:50:00,44.6,44.61,44.55,44.57,80000.0,35.7877,35.7957,35.7476,35.7636,80000.0
2013-09-03 10:55:00,44.57,44.58,44.53,44.54,60400.0,35.7636,35.7716,35.7315,35.7396,60400.0
2013-09-03 11:00:00,44.54,44.59,44.54,44.55,71600.0,35.7396,35.7797,35.7396,35.7476,71600.0
2013-09-03 11:05:00,44.54,44.57,44.53,44.56,30300.0,35.7396,35.7636,35.7315,35.7556,30300.0
2013-09-03 11:10:00,44.57,44.59,44.56,44.58,33100.0,35.7636,35.7797,35.7556,35.7716,33100.0
2013-09-03 11:15:00,44.58,44.59,44.48,44.48,126300.0,35.7716,35.7797,35.6914,35.6914,126300.0
2013-09-03 11:20:00,44.48,44.49,44.4,44.42,543500.0,35.6914,35.6994,35.6272,35.6433,543500.0
2013-09-03 11:25:00,44.42,44.43,44.33,44.34,88300.0,35.6433,35.6513,35.571,35.5791,88300.0
2013-09-03 11:30:00,44.33,44.38,44.32,44.37,78200.0,35.571,35.6112,35.563,35.6031,78200.0
2013-09-03 11:35:00,44.37,44.37,44.34,44.37,43800.0,35.6031,35.6031,35.5791,35.6031,43800.0
2013-09-03 11:40:00,44.37,44.38,44.34,44.35,49800.0,35.6031,35.6112,35.5791,35.5871,49800.0
2013-09-03 11:45:00,44.34,44.35,44.28,44.34,332900.0,35.5791,35.5871,35.5309,35.5791,332900.0
2013-09-03 11:50:00,44.34,44.35,44.32,44.33,57600.0,35.5791,35.5871,35.563,35.571,57600.0
2013-09-03 11:55:00,44.33,44.33,44.29,44.31,185500.0,35.571,35.571,35.5389,35.555,185500.0
2013-09-03 12:00:00,44.31,44.31,44.28,44.3,87400.0,35.555,35.555,35.5309,35.547,87400.0
2013-09-03 12:05:00,44.3,44.32,44.28,44.31,117000.0,35.547,35.563,35.5309,35.555,117000.0
2013-09-03 12:10:00,44.31,44.33,44.29,44.3,66500.0,35.555,35.571,35.5389,35.547,66500.0
2013-09-03 12:15:00,44.3,44.3,44.26,44.26,84700.0,35.547,35.547,35.5149,35.5149,84700.0
2013-09-03 12:20:00,44.27,44.33,44.25,44.32,169000.0,35.5229,35.571,35.5069,35.563,169000.0
2013-09-03 12:25:00,44.31,44.33,44.3,44.31,82400.0,35.555,35.571,35.547,35.555,82400.0
2013-09-03 12:30:00,44.32,44.32,44.28,44.3,56800.0,35.563,35.563,35.5309,35.547,56800.0
2013-09-03 12:35:00,44.3,44.3,44.27,44.3,71900.0,35.547,35.547,35.5229,35.547,71900.0
2013-09-03 12:40:00,44.29,44.29,44.25,44.26,67700.0,35.5389,35.5389,35.5069,35.5149,67700.0
2013-09-03 12:45:00,44.26,44.27,44.21,44.24,379800.0,35.5149,35.5229,35.4748,35.4988,379800.0
2013-09-03 12:50:00,44.24,44.25,44.23,44.25,46000.0,35.4988,35.5069,35.4908,35.5069,46000.0
2013-09-03 12:55:00,44.25,44.25,44.21,44.22,46700.0,35.5069,35.5069,35.4748,35.4828,46700.0
2013-09-03 13:00:00,44.22,44.23,44.18,44.18,162800.0,35.4828,35.4908,35.4507,35.4507,162800.0
2013-09-03 13:05:00,44.18,44.23,44.18,44.23,78300.0,35.4507,35.4908,35.4507,35.4908,78300.0
2013-09-03 13:10:00,44.22,44.24,44.21,44.23,25100.0,35.4828,35.4988,35.4748,35.4908,25100.0
2013-09-03 13:15:00,44.23,44.23,44.19,44.2,41500.0,35.4908,35.4908,35.4587,35.4667,41500.0
2013-09-03 13:20:00,44.2,44.24,44.19,44.23,94900.0,35.4667,35.4988,35.4587,35.4908,94900.0
2013-09-03 13:25:00,44.23,44.24,44.21,44.23,347200.0,35.4908,35.4988,35.4748,35.4908,347200.0
2013-09-03 13:30:00,44.23,44.24,44.21,44.23,28300.0,35.4908,35.4988,35.4748,35.4908,28300.0
2013-09-03 13:35:00,44.23,44.25,44.23,44.23,20700.0,35.4908,35.5069,35.4908,35.4908,20700.0
2013-09-03 13:40:00,44.23,44.25,44.21,44.21,36200.0,35.4908,35.5069,35.4748,35.4748,36200.0
2013-09-03 13:45:00,44.21,44.21,44.14,44.15,82600.0,35.4748,35.4748,35.4186,35.4266,82600.0
2013-09-03 13:50:00,44.16,44.2,44.15,44.18,101200.0,35.4346,35.4667,35.4266,35.4507,101200.0
2013-09-03 13:55:00,44.18,44.19,44.15,44.16,51500.0,35.4507,35.4587,35.4266,35.4346,51500.0
2013-09-03 14:00:00,44.16,44.21,44.16,44.2,42300.0,35.4346,35.4748,35.4346,35.4667,42300.0
2013-09-03 14:05:00,44.2,44.21,44.18,44.2,97600.0,35.4667,35.4748,35.4507,35.4667,97600.0
2013-09-03 14:10:00,44.2,44.25,44.2,44.23,46200.0,35.4667,35.5069,35.4667,35.4908,46200.0
2013-09-03 14:15:00,44.23,44.25,44.22,44.23,50400.0,35.4908,35.5069,35.4828,35.4908,50400.0
2013-09-03 14:20:00,44.23,44.23,44.16,44.21,74000.0,35.4908,35.4908,35.4346,35.4748,74000.0
2013-09-03 14:25:00,44.2,44.22,44.15,44.22,64500.0,35.4667,35.4828,35.4266,35.4828,64500.0
2013-09-03 14:30:00,44.21,44.22,44.2,44.2,94100.0,35.4748,35.4828,35.4667,35.4667,94100.0
2013-09-03 14:35:00,44.19,44.2,44.16,44.19,47400.0,35.4587,35.4667,35.4346,35.4587,47400.0
2013-09-03 14:40:00,44.19,44.19,44.16,44.16,43300.0,35.4587,35.4587,35.4346,35.4346,43300.0
2013-09-03 14:45:00,44.16,44.18,44.13,44.18,62600.0,35.4346,35.4507,35.4106,35.4507,62600.0
2013-09-03 14:50:00,44.17,44.2,44.14,44.19,197000.0,35.4427,35.4667,35.4186,35.4587,197000.0
2013-09-03 14:55:00,44.2,44.23,44.2,44.23,116200.0,35.4667,35.4908,35.4667,35.4908,116200.0
2013-09-03 15:00:00,44.23,44.29,44.22,44.29,279400.0,35.4908,35.5389,35.4828,35.5389,279400.0
2013-09-03 15:05:00,44.28,44.35,44.28,44.34,91600.0,35.5309,35.5871,35.5309,35.5791,91600.0
2013-09-03 15:10:00,44.34,44.37,44.32,44.35,45600.0,35.5791,35.6031,35.563,35.5871,45600.0
2013-09-03 15:15:00,44.35,44.37,44.32,44.32,52900.0,35.5871,35.6031,35.563,35.563,52900.0
2013-09-03 15:20:00,44.33,44.34,44.28,44.28,66100.0,35.571,35.5791,35.5309,35.5309,66100.0
2013-09-03 15:25:00,44.29,44.32,44.28,44.31,73300.0,35.5389,35.563,35.5309,35.555,73300.0
2013-09-03 15:30:00,44.3,44.34,44.3,44.34,80000.0,35.547,35.5791,35.547,35.5791,80000.0
2013-09-03 15:35:00,44.34,44.36,44.31,44.36,63000.0,35.5791,35.5951,35.555,35.5951,63000.0
2013-09-03 15:40:00,44.36,44.39,44.33,44.37,180300.0,35.5951,35.6192,35.571,35.6031,180300.0
2013-09-03 15:45:00,44.37,44.37,44.26,44.28,210200.0,35.6031,35.6031,35.5149,35.5309,210200.0
2013-09-03 15:50:00,44.28,44.31,44.28,44.31,217600.0,35.5309,35.555,35.5309,35.555,217600.0
2013-09-03 15:55:00,44.31,44.33,44.27,44.33,590300.0,35.555,35.571,35.5229,35.571,590300.0
2013-09-04 09:30:00,44.27,44.37,44.24,44.32,232000.0,35.5229,35.6031,35.4988,35.563,232000.0
2013-09-04 09:35:00,44.32,44.33,44.27,44.3,60500.0,35.563,35.571,35.5229,35.547,60500.0
2013-09-04 09:40:00,44.3,44.43,44.3,44.42,250400.0,35.547,35.6513,35.547,35.6433,250400.0
2013-09-04 09:45:00,44.42,44.46,44.41,44.45,102100.0,35.6433,35.6754,35.6352,35.6673,102100.0
2013-09-04 09:50:00,44.45,44.5,44.45,44.49,102900.0,35.6673,35.7075,35.6673,35.6994,102900.0
2013-09-04 09:55:00,44.49,44.5,44.47,44.47,60200.0,35.6994,35.7075,35.6834,35.6834,60200.0
2013-09-04 10:00:00,44.47,44.54,44.47,44.53,36800.0,35.6834,35.7396,35.6834,35.7315,36800.0
2013-09-04 10:05:00,44.54,44.57,44.53,44.55,106200.0,35.7396,35.7636,35.7315,35.7476,106200.0
2013-09-04 10:10:00,44.55,44.59,44.54,44.58,130900.0,35.7476,35.7797,35.7396,35.7716,130900.0
2013-09-04 10:15:00,44.59,44.61,44.56,44.57,80800.0,35.7797,35.7957,35.7556,35.7636,80800.0
2013-09-04 10:20:00,44.57,44.6,44.56,44.59,51000.0,35.7636,35.7877,35.7556,35.7797,51000.0
2013-09-04 10:25:00,44.59,44.62,44.57,44.62,42700.0,35.7797,35.8037,35.7636,35.8037,42700.0
2013-09-04 10:30:00,44.62,44.63,44.58,44.61,36600.0,35.8037,35.8118,35.7716,35.7957,36600.0
2013-09-04 10:35:00,44.6,44.63,44.59,44.62,36200.0,35.7877,35.8118,35.7797,35.8037,36200.0
2013-09-04 10:40:00,44.63,44.64,44.61,44.62,51600.0,35.8118,35.8198,35.7957,35.8037,51600.0
2013-09-04 10:45:00,44.62,44.63,44.62,44.63,43200.0,35.8037,35.8118,35.8037,35.8118,43200.0
2013-09-04 10:50:00,44.63,44.66,44.63,44.64,29700.0,35.8118,35.8358,35.8118,35.8198,29700.0
2013-09-04 10:55:00,44.64,44.65,44.6,44.63,57400.0,35.8198,35.8278,35.7877,35.8118,57400.0
2013-09-04 11:00:00,44.63,44.68,44.62,44.67,87800.0,35.8118,35.8519,35.8037,35.8439,87800.0
2013-09-04 11:05:00,44.66,44.68,44.66,44.66,62500.0,35.8358,35.8519,35.8358,35.8358,62500.0
2013-09-04 11:10:00,44.66,44.68,44.65,44.65,21000.0,35.8358,35.8519,35.8278,35.8278,21000.0
2013-09-04 11:15:00,44.66,44.66,44.65,44.65,33700.0,35.8358,35.8358,35.8278,35.8278,33700.0
2013-09-04 11:20:00,44.65,44.66,44.63,44.63,138900.0,35.8278,35.8358,35.8118,35.8118,138900.0
2013-09-04 11:25:00,44.63,44.65,44.63,44.64,49500.0,35.8118,35.8278,35.8118,35.8198,49500.0
2013-09-04 11:30:00,44.65,44.68,44.65,44.67,130300.0,35.8278,35.8519,35.8278,35.8439,130300.0
2013-09-04 11:35:00,44.67,44.68,44.66,44.67,15700.0,35.8439,35.8519,35.8358,35.8439,15700.0
2013-09-04 11:40:00,44.68,44.71,44.67,44.7,92500.0,35.8519,35.876,35.8439,35.8679,92500.0
2013-09-04 11:45:00,44.7,44.71,44.69,44.69,52000.0,35.8679,35.876,35.8599,35.8599,52000.0
2013-09-04 11:50:00,44.69,44.76,44.69,44.76,83700.0,35.8599,35.9161,35.8599,35.9161,83700.0
2013-09-04 11:55:00,44.75,44.76,44.72,44.75,84600.0,35.9081,35.9161,35.884,35.9081,84600.0
2013-09-04 12:00:00,44.75,44.76,44.74,44.75,93300.0,35.9081,35.9161,35.9,35.9081,93300.0
2013-09-04 12:05:00,44.75,44.78,44.74,44.78,125800.0,35.9081,35.9321,35.9,35.9321,125800.0
2013-09-04 12:10:00,44.78,44.8,44.76,44.76,119300.0,35.9321,35.9482,35.9161,35.9161,119300.0
2013-09-04 12:15:00,44.76,44.77,44.74,44.76,172600.0,35.9161,35.9241,35.9,35.9161,172600.0
2013-09-04 12:20:00,44.75,44.76,44.74,44.75,47200.0,35.9081,35.9161,35.9,35.9081,47200.0
2013-09-04 12:25:00,44.75,44.76,44.74,44.75,33100.0,35.9081,35.9161,35.9,35.9081,33100.0
2013-09-04 12:30:00,44.75,44.76,44.73,44.74,101400.0,35.9081,35.9161,35.892,35.9,101400.0
2013-09-04 12:35:00,44.75,44.78,44.74,44.77,42400.0,35.9081,35.9321,35.9,35.9241,42400.0
2013-09-04 12:40:00,44.77,44.77,44.74,44.75,34500.0,35.9241,35.9241,35.9,35.9081,34500.0
2013-09-04 12:45:00,44.75,44.77,44.75,44.77,35100.0,35.9081,35.9241,35.9081,35.9241,35100.0
2013-09-04 12:50:00,44.77,44.77,44.75,44.75,26400.0,35.9241,35.9241,35.9081,35.9081,26400.0
2013-09-04 12:55:00,44.76,44.76,44.74,44.76,37100.0,35.9161,35.9161,35.9,35.9161,37100.0
2013-09-04 13:00:00,44.76,44.78,44.76,44.78,19400.0,35.9161,35.9321,35.9161,35.9321,19400.0
2013-09-04 13:05:00,44.78,44.79,44.77,44.79,32300.0,35.9321,35.9402,35.9241,35.9402,32300.0
2013-09-04 13:10:00,44.79,44.79,44.78,44.79,20700.0,35.9402,35.9402,35.9321,35.9402,20700.0
2013-09-04 13:15:00,44.79,44.83,44.79,44.82,26400.0,35.9402,35.9723,35.9402,35.9642,26400.0
2013-09-04 13:20:00,44.82,44.84,44.82,44.83,32200.0,35.9642,35.9803,35.9642,35.9723,32200.0
2013-09-04 13:25:00,44.84,44.85,44.83,44.84,78300.0,35.9803,35.9883,35.9723,35.9803,78300.0
2013-09-04 13:30:00,44.84,44.84,44.81,44.83,42600.0,35.9803,35.9803,35.9562,35.9723,42600.0
2013-09-04 13:35:00,44.82,44.84,44.82,44.82,23500.0,35.9642,35.9803,35.9642,35.9642,23500.0
2013-09-04 13:40:00,44.83,44.84,44.82,44.83,16900.0,35.9723,35.9803,35.9642,35.9723,16900.0
2013-09-04 13:45:00,44.83,44.83,44.79,44.8,14000.0,35.9723,35.9723,35.9402,35.9482,14000.0
2013-09-04 13:50:00,44.8,44.81,44.78,44.78,29900.0,35.9482,35.9562,35.9321,35.9321,29900.0
2013-09-04 13:55:00,44.79,44.8,44.78,44.78,25800.0,35.9402,35.9482,35.9321,35.9321,25800.0
2013-09-04 14:00:00,44.77,44.8,44.76,44.79,34800.0,35.9241,35.9482,35.9161,35.9402,34800.0
2013-09-04 14:05:00,44.8,44.8,44.76,44.76,22600.0,35.9482,35.9482,35.9161,35.9161,22600.0
2013-09-04 14:10:00,44.76,44.79,44.76,44.78,65600.0,35.9161,35.9402,35.9161,35.9321,65600.0
2013-09-04 14:15:00,44.78,44.79,44.76,44.78,31200.0,35.9321,35.9402,35.9161,35.9321,31200.0
2013-09-04 14:20:00,44.78,44.8,44.77,44.79,97000.0,35.9321,35.9482,35.9241,35.9402,97000.0
2013-09-04 14:25:00,44.79,44.8,44.78,44.78,27500.0,35.9402,35.9482,35.9321,35.9321,27500.0
2013-09-04 14:30:00,44.79,44.79,44.77,44.78,26700.0,35.9402,35.9402,35.9241,35.9321,26700.0
2013-09-04 14:35:00,44.78,44.79,44.77,44.78,51400.0,35.9321,35.9402,35.9241,35.9321,51400.0
2013-09-04 14:40:00,44.78,44.8,44.77,44.79,19700.0,35.9321,35.9482,35.9241,35.9402,19700.0
2013-09-04 14:45:00,44.79,44.8,44.77,44.79,28900.0,35.9402,35.9482,35.9241,35.9402,28900.0
2013-09-04 14:50:00,44.79,44.8,44.78,44.8,37900.0,35.9402,35.9482,35.9321,35.9482,37900.0
2013-09-04 14:55:00,44.8,44.83,44.8,44.81,36600.0,35.9482,35.9723,35.9482,35.9562,36600.0
2013-09-04 15:00:00,44.81,44.82,44.8,44.82,16600.0,35.9562,35.9642,35.9482,35.9642,16600.0
2013-09-04 15:05:00,44.81,44.82,44.8,44.82,65000.0,35.9562,35.9642,35.9482,35.9642,65000.0
2013-09-04 15:10:00,44.82,44.82,44.8,44.81,30900.0,35.9642,35.9642,35.9482,35.9562,30900.0
2013-09-04 15:15:00,44.81,44.84,44.8,44.84,97600.0,35.9562,35.9803,35.9482,35.9803,97600.0
2013-09-04 15:20:00,44.84,44.84,44.73,44.75,210800.0,35.9803,35.9803,35.892,35.9081,210800.0
2013-09-04 15:25:00,44.75,44.8,44.75,44.77,271400.0,35.9081,35.9482,35.9081,35.9241,271400.0
2013-09-04 15:30:00,44.77,44.8,44.74,44.76,238200.0,35.9241,35.9482,35.9,35.9161,238200.0
2013-09-04 15:35:00,44.76,44.77,44.73,44.73,116600.0,35.9161,35.9241,35.892,35.892,116600.0
2013-09-04 15:40:00,44.73,44.77,44.72,44.76,75300.0,35.892,35.9241,35.884,35.9161,75300.0
2013-09-04 15:45:00,44.76,44.8,44.76,44.78,200300.0,35.9161,35.9482,35.9161,35.9321,200300.0
2013-09-04 15:50:00,44.79,44.79,44.76,44.76,212000.0,35.9402,35.9402,35.9161,35.9161,212000.0
2013-09-04 15:55:00,44.77,44.78,44.72,44.77,504800.0,35.9241,35.9321,35.884,35.9241,504800.0
2013-09-05 09:30:00,44.78,44.83,44.67,44.77,214200.0,35.9321,35.9723,35.8439,35.9241,214200.0
2013-09-05 09:35:00,44.77,44.88,44.77,44.87,113000.0,35.9241,36.0124,35.9241,36.0043,113000.0
2013-09-05 09:40:00,44.87,44.89,44.83,44.89,46900.0,36.0043,36.0204,35.9723,36.0204,46900.0
2013-09-05 09:45:00,44.89,44.96,44.89,44.92,174800.0,36.0204,36.0766,36.0204,36.0445,174800.0
2013-09-05 09:50:00,44.92,44.92,44.88,44.92,43500.0,36.0445,36.0445,36.0124,36.0445,43500.0
2013-09-05 09:55:00,44.92,44.94,44.91,44.92,32700.0,36.0445,36.0605,36.0364,36.0445,32700.0
2013-09-05 10:00:00,44.93,44.95,44.87,44.88,52400.0,36.0525,36.0685,36.0043,36.0124,52400.0
2013-09-05 10:05:00,44.9,44.96,44.9,44.93,23400.0,36.0284,36.0766,36.0284,36.0525,23400.0
2013-09-05 10:10:00,44.94,44.96,44.91,44.96,14600.0,36.0605,36.0766,36.0364,36.0766,14600.0
2013-09-05 10:15:00,44.96,44.99,44.95,44.95,55600.0,36.0766,36.1006,36.0685,36.0685,55600.0
2013-09-05 10:20:00,44.95,44.95,44.89,44.91,101200.0,36.0685,36.0685,36.0204,36.0364,101200.0
2013-09-05 10:25:00,44.92,44.95,44.92,44.92,65700.0,36.0445,36.0685,36.0445,36.0445,65700.0
2013-09-05 10:30:00,44.92,44.93,44.82,44.85,94000.0,36.0445,36.0525,35.9642,35.9883,94000.0
2013-09-05 10:35:00,44.85,44.89,44.84,44.88,50000.0,35.9883,36.0204,35.9803,36.0124,50000.0
2013-09-05 10:40:00,44.88,44.9,44.86,44.89,58000.0,36.0124,36.0284,35.9963,36.0204,58000.0
2013-09-05 10:45:00,44.88,44.9,44.85,44.88,42600.0,36.0124,36.0284,35.9883,36.0124,42600.0
2013-09-05 10:50:00,44.88,44.92,44.88,44.92,34000.0,36.0124,36.0445,36.0124,36.0445,34000.0
2013-09-05 10:55:00,44.92,44.92,44.85,44.86,23600.0,36.0445,36.0445,35.9883,35.9963,23600.0
2013-09-05 11:00:00,44.86,44.9,44.86,44.89,33100.0,35.9963,36.0284,35.9963,36.0204,33100.0
2013-09-05 11:05:00,44.89,44.9,44.85,44.9,23200.0,36.0204,36.0284,35.9883,36.0284,23200.0
2013-09-05 11:10:00,44.9,44.9,44.89,44.9,35500.0,36.0284,36.0284,36.0204,36.0284,35500.0
2013-09-05 11:15:00,44.89,44.91,44.88,44.9,29400.0,36.0204,36.0364,36.0124,36.0284,29400.0
2013-09-05 11:20:00,44.9,44.9,44.85,44.85,59100.0,36.0284,36.0284,35.9883,35.9883,59100.0
2013-09-05 11:25:00,44.86,44.91,44.85,44.88,59900.0,35.9963,36.0364,35.9883,36.0124,59900.0
2013-09-05 11:30:00,44.88,44.89,44.87,44.89,57900.0,36.0124,36.0204,36.0043,36.0204,57900.0
2013-09-05 11:35:00,44.9,44.91,44.89,44.9,60800.0,36.0284,36.0364,36.0204,36.0284,60800.0
2013-09-05 11:40:00,44.9,44.91,44.89,44.89,41900.0,36.0284,36.0364,36.0204,36.0204,41900.0
2013-09-05 11:45:00,44.9,44.92,44.89,44.92,67700.0,36.0284,36.0445,36.0204,36.0445,67700.0
2013-09-05 11:50:00,44.92,44.93,44.9,44.93,18600.0,36.0445,36.0525,36.0284,36.0525,18600.0
2013-09-05 11:55:00,44.93,44.94,44.91,44.93,19900.0,36.0525,36.0605,36.0364,36.0525,19900.0
2013-09-05 12:00:00,44.92,44.94,44.92,44.93,16200.0,36.0445,36.0605,36.0445,36.0525,16200.0
2013-09-05 12:05:00,44.93,44.93,44.9,44.91,152700.0,36.0525,36.0525,36.0284,36.0364,152700.0
2013-09-05 12:10:00,44.91,44.92,44.9,44.91,89000.0,36.0364,36.0445,36.0284,36.0364,89000.0
2013-09-05 12:15:00,44.91,44.92,44.9,44.9,149500.0,36.0364,36.0445,36.0284,36.0284,149500.0
2013-09-05 12:20:00,44.91,44.92,44.91,44.91,12200.0,36.0364,36.0445,36.0364,36.0364,12200.0
2013-09-05 12:25:00,44.91,44.92,44.9,44.92,12700.0,36.0364,36.0445,36.0284,36.0445,12700.0
2013-09-05 12:30:00,44.91,44.92,44.9,44.92,11300.0,36.0364,36.0445,36.0284,36.0445,11300.0
2013-09-05 12:35:00,44.92,44.93,44.91,44.91,8500.0,36.0445,36.0525,36.0364,36.0364,8500.0
2013-09-05 12:40:00,44.92,44.93,44.91,44.92,9200.0,36.0445,36.0525,36.0364,36.0445,9200.0
2013-09-05 12:45:00,44.92,44.93,44.92,44.93,7200.0,36.0445,36.0525,36.0445,36.0525,7200.0
2013-09-05 12:50:00,44.92,44.94,44.91,44.94,10600.0,36.0445,36.0605,36.0364,36.0605,10600.0
2013-09-05 12:55:00,44.94,44.95,44.93,44.93,5200.0,36.0605,36.0685,36.0525,36.0525,5200.0
2013-09-05 13:00:00,44.94,44.95,44.92,44.95,10200.0,36.0605,36.0685,36.0445,36.0685,10200.0
2013-09-05 13:05:00,44.95,44.96,44.94,44.94,10300.0,36.0685,36.0766,36.0605,36.0605,10300.0
2013-09-05 13:10:00,44.95,44.95,44.93,44.95,78200.0,36.0685,36.0685,36.0525,36.0685,78200.0
2013-09-05 13:15:00,44.95,44.97,44.95,44.97,68700.0,36.0685,36.0846,36.0685,36.0846,68700.0
2013-09-05 13:20:00,44.97,44.99,44.97,44.98,20100.0,36.0846,36.1006,36.0846,36.0926,20100.0
2013-09-05 13:25:00,44.98,44.98,44.96,44.98,15100.0,36.0926,36.0926,36.0766,36.0926,15100.0
2013-09-05 13:30:00,44.98,44.98,44.97,44.97,6100.0,36.0926,36.0926,36.0846,36.0846,6100.0
2013-09-05 13:35:00,44.98,44.98,44.97,44.97,5300.0,36.0926,36.0926,36.0846,36.0846,5300.0
2013-09-05 13:40:00,44.98,45.01,44.97,45.01,28500.0,36.0926,36.1167,36.0846,36.1167,28500.0
2013-09-05 13:45:00,45.01,45.02,44.99,44.99,76200.0,36.1167,36.1247,36.1006,36.1006,76200.0
2013-09-05 13:50:00,45.0,45.0,44.96,44.96,34200.0,36.1087,36.1087,36.0766,36.0766,34200.0
2013-09-05 13:55:00,44.95,44.97,44.95,44.96,37800.0,36.0685,36.0846,36.0685,36.0766,37800.0
2013-09-05 14:00:00,44.95,44.97,44.94,44.97,32200.0,36.0685,36.0846,36.0605,36.0846,32200.0
2013-09-05 14:05:00,44.97,44.98,44.96,44.98,27600.0,36.0846,36.0926,36.0766,36.0926,27600.0
2013-09-05 14:10:00,44.98,44.98,44.97,44.98,79800.0,36.0926,36.0926,36.0846,36.0926,79800.0
2013-09-05 14:15:00,44.98,45.0,44.97,44.98,31300.0,36.0926,36.1087,36.0846,36.0926,31300.0
2013-09-05 14:20:00,44.97,44.98,44.95,44.95,82700.0,36.0846,36.0926,36.0685,36.0685,82700.0
2013-09-05 14:25:00,44.94,44.95,44.94,44.95,16500.0,36.0605,36.0685,36.0605,36.0685,16500.0
2013-09-05 14:30:00,44.95,44.97,44.95,44.97,29800.0,36.0685,36.0846,36.0685,36.0846,29800.0
2013-09-05 14:35:00,44.96,44.99,44.96,44.98,28500.0,36.0766,36.1006,36.0766,36.0926,28500.0
2013-09-05 14:40:00,44.98,44.99,44.96,44.96,12300.0,36.0926,36.1006,36.0766,36.0766,12300.0
2013-09-05 14:45:00,44.96,44.97,44.95,44.95,19200.0,36.0766,36.0846,36.0685,36.0685,19200.0
2013-09-05 14:50:00,44.96,45.0,44.95,45.0,202600.0,36.0766,36.1087,36.0685,36.1087,202600.0
2013-09-05 14:55:00,45.0,45.0,44.97,44.98,17200.0,36.1087,36.1087,36.0846,36.0926,17200.0
2013-09-05 15:00:00,44.98,44.98,44.97,44.97,23200.0,36.0926,36.0926,36.0846,36.0846,23200.0
2013-09-05 15:05:00,44.97,44.98,44.95,44.96,157400.0,36.0846,36.0926,36.0685,36.0766,157400.0
2013-09-05 15:10:00,44.96,44.98,44.96,44.96,49400.0,36.0766,36.0926,36.0766,36.0766,49400.0
2013-09-05 15:15:00,44.96,44.98,44.95,44.98,31400.0,36.0766,36.0926,36.0685,36.0926,31400.0
2013-09-05 15:20:00,44.97,44.98,44.95,44.96,63300.0,36.0846,36.0926,36.0685,36.0766,63300.0
2013-09-05 15:25:00,44.96,44.96,44.93,44.95,26900.0,36.0766,36.0766,36.0525,36.0685,26900.0
2013-09-05 15:30:00,44.95,44.96,44.92,44.92,51600.0,36.0685,36.0766,36.0445,36.0445,51600.0
2013-09-05 15:35:00,44.92,44.94,44.91,44.93,156900.0,36.0445,36.0605,36.0364,36.0525,156900.0
2013-09-05 15:40:00,44.92,44.96,44.91,44.91,150000.0,36.0445,36.0766,36.0364,36.0364,150000.0
2013-09-05 15:45:00,44.91,44.93,44.9,44.91,153100.0,36.0364,36.0525,36.0284,36.0364,153100.0
2013-09-05 15:50:00,44.91,44.92,44.89,44.9,114500.0,36.0364,36.0445,36.0204,36.0284,114500.0
2013-09-05 15:55:00,44.9,44.92,44.89,44.91,436200.0,36.0284,36.0445,36.0204,36.0364,436200.0
2013-09-06 09:30:00,45.09,45.11,45.01,45.06,604800.0,36.1809,36.1969,36.1167,36.1568,604800.0
2013-09-06 09:35:00,45.07,45.13,45.0,45.01,177900.0,36.1648,36.213,36.1087,36.1167,177900.0
2013-09-06 09:40:00,45.01,45.01,44.77,44.8,254800.0,36.1167,36.1167,35.9241,35.9482,254800.0
2013-09-06 09:45:00,44.79,44.8,44.56,44.71,1050900.0,35.9402,35.9482,35.7556,35.876,1050900.0
2013-09-06 09:50:00,44.71,44.72,44.66,44.68,565400.0,35.876,35.884,35.8358,35.8519,565400.0
2013-09-06 09:55:00,44.67,44.71,44.63,44.67,207500.0,35.8439,35.876,35.8118,35.8439,207500.0
2013-09-06 10:00:00,44.66,44.66,44.45,44.48,558600.0,35.8358,35.8358,35.6673,35.6914,558600.0
2013-09-06 10:05:00,44.49,44.63,44.48,44.6,249400.0,35.6994,35.8118,35.6914,35.7877,249400.0
2013-09-06 10:10:00,44.61,44.66,44.57,44.64,204100.0,35.7957,35.8358,35.7636,35.8198,204100.0
2013-09-06 10:15:00,44.64,44.73,44.64,44.7,274800.0,35.8198,35.892,35.8198,35.8679,274800.0
2013-09-06 10:20:00,44.68,44.73,44.67,44.69,155800.0,35.8519,35.892,35.8439,35.8599,155800.0
2013-09-06 10:25:00,44.67,44.77,44.66,44.74,357800.0,35.8439,35.9241,35.8358,35.9,357800.0
2013-09-06 10:30:00,44.75,44.8,44.75,44.77,54100.0,35.9081,35.9482,35.9081,35.9241,54100.0
2013-09-06 10:35:00,44.79,44.8,44.76,44.77,38900.0,35.9402,35.9482,35.9161,35.9241,38900.0
2013-09-06 10:40:00,44.77,44.91,44.77,44.9,111500.0,35.9241,36.0364,35.9241,36.0284,111500.0
2013-09-06 10:45:00,44.91,44.97,44.91,44.93,110200.0,36.0364,36.0846,36.0364,36.0525,110200.0
2013-09-06 10:50:00,44.94,44.95,44.92,44.93,22700.0,36.0605,36.0685,36.0445,36.0525,22700.0
2013-09-06 10:55:00,44.94,45.03,44.93,45.0,219500.0,36.0605,36.1327,36.0525,36.1087,219500.0
2013-09-06 11:00:00,45.01,45.07,45.01,45.05,139500.0,36.1167,36.1648,36.1167,36.1488,139500.0
2013-09-06 11:05:00,45.05,45.08,45.04,45.04,49900.0,36.1488,36.1729,36.1408,36.1408,49900.0
2013-09-06 11:10:00,45.04,45.08,45.03,45.06,28900.0,36.1408,36.1729,36.1327,36.1568,28900.0
2013-09-06 11:15:00,45.06,45.09,45.04,45.05,91200.0,36.1568,36.1809,36.1408,36.1488,91200.0
2013-09-06 11:20:00,45.06,45.08,45.04,45.04,112800.0,36.1568,36.1729,36.1408,36.1408,112800.0
2013-09-06 11:25:00,45.05,45.09,45.05,45.08,48500.0,36.1488,36.1809,36.1488,36.1729,48500.0
2013-09-06 11:30:00,45.09,45.12,45.08,45.12,44600.0,36.1809,36.205,36.1729,36.205,44600.0
2013-09-06 11:35:00,45.12,45.13,45.11,45.11,93200.0,36.205,36.213,36.1969,36.1969,93200.0
2013-09-06 11:40:00,45.12,45.13,45.08,45.08,37900.0,36.205,36.213,36.1729,36.1729,37900.0
2013-09-06 11:45:00,45.08,45.09,45.08,45.09,34800.0,36.1729,36.1809,36.1729,36.1809,34800.0
2013-09-06 11:50:00,45.1,45.1,45.06,45.07,135800.0,36.1889,36.1889,36.1568,36.1648,135800.0
2013-09-06 11:55:00,45.07,45.1,45.06,45.09,31100.0,36.1648,36.1889,36.1568,36.1809,31100.0
2013-09-06 12:00:00,45.09,45.11,45.07,45.08,95400.0,36.1809,36.1969,36.1648,36.1729,95400.0
2013-09-06 12:05:00,45.08,45.1,45.06,45.08,246600.0,36.1729,36.1889,36.1568,36.1729,246600.0
2013-09-06 12:10:00,45.09,45.1,45.08,45.1,69100.0,36.1809,36.1889,36.1729,36.1889,69100.0
2013-09-06 12:15:00,45.09,45.12,45.09,45.12,57600.0,36.1809,36.205,36.1809,36.205,57600.0
2013-09-06 12:20:00,45.12,45.12,45.09,45.11,90400.0,36.205,36.205,36.1809,36.1969,90400.0
2013-09-06 12:25:00,45.1,45.11,45.08,45.11,68600.0,36.1889,36.1969,36.1729,36.1969,68600.0
2013-09-06 12:30:00,45.1,45.11,45.09,45.09,137900.0,36.1889,36.1969,36.1809,36.1809,137900.0
2013-09-06 12:35:00,45.09,45.09,45.04,45.04,192000.0,36.1809,36.1809,36.1408,36.1408,192000.0
2013-09-06 12:40:00,45.04,45.04,44.99,45.04,37100.0,36.1408,36.1408,36.1006,36.1408,37100.0
2013-09-06 12:45:00,45.04,45.04,45.01,45.01,16600.0,36.1408,36.1408,36.1167,36.1167,16600.0
2013-09-06 12:50:00,45.02,45.04,45.01,45.04,28100.0,36.1247,36.1408,36.1167,36.1408,28100.0
2013-09-06 12:55:00,45.03,45.06,45.03,45.05,22200.0,36.1327,36.1568,36.1327,36.1488,22200.0
2013-09-06 13:00:00,45.06,45.07,45.05,45.07,30300.0,36.1568,36.1648,36.1488,36.1648,30300.0
2013-09-06 13:05:00,45.07,45.09,45.07,45.08,27800.0,36.1648,36.1809,36.1648,36.1729,27800.0
2013-09-06 13:10:00,45.07,45.08,45.05,45.06,26100.0,36.1648,36.1729,36.1488,36.1568,26100.0
2013-09-06 13:15:00,45.07,45.11,45.07,45.11,63600.0,36.1648,36.1969,36.1648,36.1969,63600.0
2013-09-06 13:20:00,45.11,45.12,45.09,45.09,59800.0,36.1969,36.205,36.1809,36.1809,59800.0
2013-09-06 13:25:00,45.09,45.1,45.07,45.09,21400.0,36.1809,36.1889,36.1648,36.1809,21400.0
2013-09-06 13:30:00,45.09,45.13,45.09,45.13,24800.0,36.1809,36.213,36.1809,36.213,24800.0
2013-09-06 13:35:00,45.12,45.13,45.11,45.11,16600.0,36.205,36.213,36.1969,36.1969,16600.0
2013-09-06 13:40:00,45.1,45.15,45.1,45.13,49800.0,36.1889,36.229,36.1889,36.213,49800.0
2013-09-06 13:45:00,45.13,45.19,45.12,45.19,135200.0,36.213,36.2611,36.205,36.2611,135200.0
2013-09-06 13:50:00,45.2,45.23,45.2,45.2,141400.0,36.2691,36.2932,36.2691,36.2691,141400.0
2013-09-06 13:55:00,45.2,45.2,45.17,45.17,31800.0,36.2691,36.2691,36.2451,36.2451,31800.0
2013-09-06 14:00:00,45.18,45.2,45.17,45.18,47800.0,36.2531,36.2691,36.2451,36.2531,47800.0
2013-09-06 14:05:00,45.17,45.23,45.16,45.19,32400.0,36.2451,36.2932,36.237,36.2611,32400.0
2013-09-06 14:10:00,45.19,45.2,45.15,45.15,91100.0,36.2611,36.2691,36.229,36.229,91100.0
2013-09-06 14:15:00,45.15,45.16,45.15,45.15,78100.0,36.229,36.237,36.229,36.229,78100.0
2013-09-06 14:20:00,45.15,45.16,45.14,45.16,30400.0,36.229,36.237,36.221,36.237,30400.0
2013-09-06 14:25:00,45.16,45.18,45.15,45.15,48800.0,36.237,36.2531,36.229,36.229,48800.0
2013-09-06 14:30:00,45.15,45.17,45.13,45.14,137100.0,36.229,36.2451,36.213,36.221,137100.0
2013-09-06 14:35:00,45.14,45.18,45.14,45.16,47600.0,36.221,36.2531,36.221,36.237,47600.0
2013-09-06 14:40:00,45.16,45.18,45.16,45.16,423600.0,36.237,36.2531,36.237,36.237,423600.0
2013-09-06 14:45:00,45.16,45.17,45.13,45.16,100800.0,36.237,36.2451,36.213,36.237,100800.0
2013-09-06 14:50:00,45.17,45.18,45.16,45.16,150400.0,36.2451,36.2531,36.237,36.237,150400.0
2013-09-06 14:55:00,45.16,45.16,45.1,45.13,44200.0,36.237,36.237,36.1889,36.213,44200.0
2013-09-06 15:00:00,45.12,45.13,45.09,45.12,70000.0,36.205,36.213,36.1809,36.205,70000.0
2013-09-06 15:05:00,45.12,45.14,45.03,45.06,112400.0,36.205,36.221,36.1327,36.1568,112400.0
2013-09-06 15:10:00,45.06,45.07,44.99,45.01,516800.0,36.1568,36.1648,36.1006,36.1167,516800.0
2013-09-06 15:15:00,45.01,45.03,44.98,45.01,171100.0,36.1167,36.1327,36.0926,36.1167,171100.0
2013-09-06 15:20:00,45.01,45.04,44.98,44.98,86600.0,36.1167,36.1408,36.0926,36.0926,86600.0
2013-09-06 15:25:00,44.99,45.03,44.99,45.02,135500.0,36.1006,36.1327,36.1006,36.1247,135500.0
2013-09-06 15:30:00,45.01,45.01,44.98,44.99,109900.0,36.1167,36.1167,36.0926,36.1006,109900.0
2013-09-06 15:35:00,44.99,44.99,44.94,44.98,276000.0,36.1006,36.1006,36.0605,36.0926,276000.0
2013-09-06 15:40:00,44.98,45.0,44.97,44.97,143400.0,36.0926,36.1087,36.0846,36.0846,143400.0
2013-09-06 15:45:00,44.96,44.97,44.88,44.88,322400.0,36.0766,36.0846,36.0124,36.0124,322400.0
2013-09-06 15:50:00,44.88,44.94,44.88,44.94,123400.0,36.0124,36.0605,36.0124,36.0605,123400.0
2013-09-06 15:55:00,44.94,44.94,44.84,44.87,332200.0,36.0605,36.0605,35.9803,36.0043,332200.0
2013-09-09 09:30:00,45.08,45.16,45.01,45.13,279900.0,36.1729,36.237,36.1167,36.213,279900.0
2013-09-09 09:35:00,45.13,45.19,45.12,45.15,206500.0,36.213,36.2611,36.205,36.229,206500.0
2013-09-09 09:40:00,45.14,45.19,45.14,45.16,127600.0,36.221,36.2611,36.221,36.237,127600.0
2013-09-09 09:45:00,45.16,45.2,45.16,45.18,48300.0,36.237,36.2691,36.237,36.2531,48300.0
2013-09-09 09:50:00,45.18,45.25,45.18,45.22,74900.0,36.2531,36.3093,36.2531,36.2852,74900.0
2013-09-09 09:55:00,45.23,45.31,45.23,45.28,478900.0,36.2932,36.3574,36.2932,36.3333,478900.0
2013-09-09 10:00:00,45.28,45.33,45.24,45.24,157100.0,36.3333,36.3735,36.3012,36.3012,157100.0
2013-09-09 10:05:00,45.24,45.27,45.22,45.22,101800.0,36.3012,36.3253,36.2852,36.2852,101800.0
2013-09-09 10:10:00,45.22,45.25,45.2,45.24,160100.0,36.2852,36.3093,36.2691,36.3012,160100.0
2013-09-09 10:15:00,45.25,45.3,45.24,45.26,156600.0,36.3093,36.3494,36.3012,36.3173,156600.0
2013-09-09 10:20:00,45.27,45.3,45.26,45.27,129700.0,36.3253,36.3494,36.3173,36.3253,129700.0
2013-09-09 10:25:00,45.27,45.3,45.25,45.25,83400.0,36.3253,36.3494,36.3093,36.3093,83400.0
2013-09-09 10:30:00,45.26,45.29,45.25,45.29,58800.0,36.3173,36.3414,36.3093,36.3414,58800.0
2013-09-09 10:35:00,45.29,45.3,45.27,45.27,47700.0,36.3414,36.3494,36.3253,36.3253,47700.0
2013-09-09 10:40:00,45.28,45.32,45.27,45.31,50300.0,36.3333,36.3654,36.3253,36.3574,50300.0
2013-09-09 10:45:00,45.31,45.31,45.28,45.3,50700.0,36.3574,36.3574,36.3333,36.3494,50700.0
2013-09-09 10:50:00,45.29,45.29,45.26,45.27,89000.0,36.3414,36.3414,36.3173,36.3253,89000.0
2013-09-09 10:55:00,45.25,45.29,45.25,45.29,45500.0,36.3093,36.3414,36.3093,36.3414,45500.0
2013-09-09 11:00:00,45.28,45.29,45.25,45.27,23400.0,36.3333,36.3414,36.3093,36.3253,23400.0
2013-09-09 11:05:00,45.28,45.3,45.28,45.28,154500.0,36.3333,36.3494,36.3333,36.3333,154500.0
2013-09-09 11:10:00,45.29,45.31,45.28,45.3,62500.0,36.3414,36.3574,36.3333,36.3494,62500.0
2013-09-09 11:15:00,45.3,45.3,45.24,45.25,188100.0,36.3494,36.3494,36.3012,36.3093,188100.0
2013-09-09 11:20:00,45.25,45.26,45.22,45.23,70000.0,36.3093,36.3173,36.2852,36.2932,70000.0
2013-09-09 11:25:00,45.22,45.25,45.22,45.24,39300.0,36.2852,36.3093,36.2852,36.3012,39300.0
2013-09-09 11:30:00,45.23,45.26,45.23,45.24,224500.0,36.2932,36.3173,36.2932,36.3012,224500.0
2013-09-09 11:35:00,45.23,45.29,45.23,45.28,183400.0,36.2932,36.3414,36.2932,36.3333,183400.0
2013-09-09 11:40:00,45.29,45.33,45.28,45.32,52300.0,36.3414,36.3735,36.3333,36.3654,52300.0
2013-09-09 11:45:00,45.32,45.32,45.31,45.32,21800.0,36.3654,36.3654,36.3574,36.3654,21800.0
2013-09-09 11:50:00,45.32,45.33,45.29,45.29,159600.0,36.3654,36.3735,36.3414,36.3414,159600.0
2013-09-09 11:55:00,45.28,45.31,45.28,45.3,44500.0,36.3333,36.3574,36.3333,36.3494,44500.0
2013-09-09 12:00:00,45.3,45.32,45.3,45.3,41400.0,36.3494,36.3654,36.3494,36.3494,41400.0
2013-09-09 12:05:00,45.31,45.32,45.3,45.32,23900.0,36.3574,36.3654,36.3494,36.3654,23900.0
2013-09-09 12:10:00,45.31,45.39,45.31,45.39,55800.0,36.3574,36.4216,36.3574,36.4216,55800.0
2013-09-09 12:15:00,45.39,45.39,45.35,45.36,28700.0,36.4216,36.4216,36.3895,36.3975,28700.0
2013-09-09 12:20:00,45.35,45.37,45.34,45.36,29500.0,36.3895,36.4056,36.3815,36.3975,29500.0
2013-09-09 12:25:00,45.36,45.36,45.34,45.36,21400.0,36.3975,36.3975,36.3815,36.3975,21400.0
2013-09-09 12:30:00,45.36,45.36,45.33,45.34,20800.0,36.3975,36.3975,36.3735,36.3815,20800.0
2013-09-09 12:35:00,45.34,45.35,45.32,45.34,115500.0,36.3815,36.3895,36.3654,36.3815,115500.0
2013-09-09 12:40:00,45.34,45.36,45.34,45.36,19100.0,36.3815,36.3975,36.3815,36.3975,19100.0
2013-09-09 12:45:00,45.36,45.36,45.34,45.36,26100.0,36.3975,36.3975,36.3815,36.3975,26100.0
2013-09-09 12:50:00,45.36,45.37,45.34,45.36,33100.0,36.3975,36.4056,36.3815,36.3975,33100.0
2013-09-09 12:55:00,45.36,45.38,45.35,45.36,21800.0,36.3975,36.4136,36.3895,36.3975,21800.0
2013-09-09 13:00:00,45.37,45.39,45.36,45.39,42000.0,36.4056,36.4216,36.3975,36.4216,42000.0
2013-09-09 13:05:00,45.39,45.4,45.36,45.37,56400.0,36.4216,36.4296,36.3975,36.4056,56400.0
2013-09-09 13:10:00,45.37,45.37,45.36,45.37,4100.0,36.4056,36.4056,36.3975,36.4056,4100.0
2013-09-09 13:15:00,45.37,45.38,45.35,45.36,207300.0,36.4056,36.4136,36.3895,36.3975,207300.0
2013-09-09 13:20:00,45.36,45.39,45.36,45.39,12700.0,36.3975,36.4216,36.3975,36.4216,12700.0
2013-09-09 13:25:00,45.39,45.39,45.37,45.38,44400.0,36.4216,36.4216,36.4056,36.4136,44400.0
2013-09-09 13:30:00,45.38,45.41,45.38,45.41,65800.0,36.4136,36.4377,36.4136,36.4377,65800.0
2013-09-09 13:35:00,45.4,45.41,45.4,45.4,23300.0,36.4296,36.4377,36.4296,36.4296,23300.0
2013-09-09 13:40:00,45.39,45.42,45.39,45.42,35000.0,36.4216,36.4457,36.4216,36.4457,35000.0
2013-09-09 13:45:00,45.41,45.44,45.41,45.42,84700.0,36.4377,36.4617,36.4377,36.4457,84700.0
2013-09-09 13:50:00,45.43,45.45,45.42,45.43,52700.0,36.4537,36.4697,36.4457,36.4537,52700.0
2013-09-09 13:55:00,45.44,45.47,45.42,45.47,54900.0,36.4617,36.4858,36.4457,36.4858,54900.0
2013-09-09 14:00:00,45.47,45.49,45.46,45.47,165200.0,36.4858,36.5018,36.4778,36.4858,165200.0
2013-09-09 14:05:00,45.47,45.48,45.46,45.47,79300.0,36.4858,36.4938,36.4778,36.4858,79300.0
2013-09-09 14:10:00,45.47,45.48,45.46,45.47,21800.0,36.4858,36.4938,36.4778,36.4858,21800.0
2013-09-09 14:15:00,45.47,45.53,45.47,45.53,233800.0,36.4858,36.5339,36.4858,36.5339,233800.0
2013-09-09 14:20:00,45.53,45.53,45.51,45.52,38800.0,36.5339,36.5339,36.5179,36.5259,38800.0
2013-09-09 14:25:00,45.51,45.52,45.48,45.48,31500.0,36.5179,36.5259,36.4938,36.4938,31500.0
2013-09-09 14:30:00,45.48,45.5,45.47,45.48,41300.0,36.4938,36.5099,36.4858,36.4938,41300.0
2013-09-09 14:35:00,45.48,45.48,45.45,45.45,177300.0,36.4938,36.4938,36.4697,36.4697,177300.0
2013-09-09 14:40:00,45.45,45.48,45.45,45.48,127900.0,36.4697,36.4938,36.4697,36.4938,127900.0
2013-09-09 14:45:00,45.47,45.48,45.45,45.47,77600.0,36.4858,36.4938,36.4697,36.4858,77600.0
2013-09-09 14:50:00,45.47,45.48,45.46,45.47,71500.0,36.4858,36.4938,36.4778,36.4858,71500.0
2013-09-09 14:55:00,45.47,45.48,45.45,45.46,24400.0,36.4858,36.4938,36.4697,36.4778,24400.0
2013-09-09 15:00:00,45.45,45.46,45.45,45.46,21500.0,36.4697,36.4778,36.4697,36.4778,21500.0
2013-09-09 15:05:00,45.46,45.48,45.44,45.47,194500.0,36.4778,36.4938,36.4617,36.4858,194500.0
2013-09-09 15:10:00,45.47,45.48,45.46,45.47,89400.0,36.4858,36.4938,36.4778,36.4858,89400.0
2013-09-09 15:15:00,45.47,45.5,45.46,45.48,92900.0,36.4858,36.5099,36.4778,36.4938,92900.0
2013-09-09 15:20:00,45.49,45.49,45.45,45.46,71400.0,36.5018,36.5018,36.4697,36.4778,71400.0
2013-09-09 15:25:00,45.46,45.47,45.44,45.45,138900.0,36.4778,36.4858,36.4617,36.4697,138900.0
2013-09-09 15:30:00,45.45,45.48,45.45,45.46,70400.0,36.4697,36.4938,36.4697,36.4778,70400.0
2013-09-09 15:35:00,45.46,45.46,45.42,45.42,129100.0,36.4778,36.4778,36.4457,36.4457,129100.0
2013-09-09 15:40:00,45.42,45.43,45.41,45.42,172700.0,36.4457,36.4537,36.4377,36.4457,172700.0
2013-09-09 15:45:00,45.41,45.44,45.41,45.44,176600.0,36.4377,36.4617,36.4377,36.4617,176600.0
2013-09-09 15:50:00,45.43,45.44,45.42,45.43,293400.0,36.4537,36.4617,36.4457,36.4537,293400.0
2013-09-09 15:55:00,45.44,45.44,45.41,45.41,635900.0,36.4617,36.4617,36.4377,36.4377,635900.0
2013-09-10 09:30:00,45.79,45.8,45.73,45.79,179500.0,36.7426,36.7506,36.6944,36.7426,179500.0
2013-09-10 09:35:00,45.78,45.78,45.72,45.78,333700.0,36.7345,36.7345,36.6864,36.7345,333700.0
2013-09-10 09:40:00,45.77,45.81,45.75,45.81,251400.0,36.7265,36.7586,36.7105,36.7586,251400.0
2013-09-10 09:45:00,45.81,45.86,45.8,45.86,276400.0,36.7586,36.7987,36.7506,36.7987,276400.0
2013-09-10 09:50:00,45.85,45.98,45.85,45.96,973400.0,36.7907,36.895,36.7907,36.879,973400.0
2013-09-10 09:55:00,45.96,46.0,45.91,45.91,611400.0,36.879,36.9111,36.8389,36.8389,611400.0
2013-09-10 10:00:00,45.92,46.0,45.91,46.0,225900.0,36.8469,36.9111,36.8389,36.9111,225900.0
2013-09-10 10:05:00,46.0,46.02,45.96,45.98,328800.0,36.9111,36.9271,36.879,36.895,328800.0
2013-09-10 10:10:00,45.98,46.0,45.96,46.0,293400.0,36.895,36.9111,36.879,36.9111,293400.0
2013-09-10 10:15:00,46.01,46.02,45.93,45.96,250200.0,36.9191,36.9271,36.8549,36.879,250200.0
2013-09-10 10:20:00,45.96,46.01,45.96,46.0,105800.0,36.879,36.9191,36.879,36.9111,105800.0
2013-09-10 10:25:00,46.0,46.06,45.97,46.06,524800.0,36.9111,36.9592,36.887,36.9592,524800.0
2013-09-10 10:30:00,46.06,46.09,46.05,46.06,583200.0,36.9592,36.9833,36.9512,36.9592,583200.0
2013-09-10 10:35:00,46.06,46.1,46.06,46.1,324000.0,36.9592,36.9913,36.9592,36.9913,324000.0
2013-09-10 10:40:00,46.1,46.15,46.09,46.15,517400.0,36.9913,37.0314,36.9833,37.0314,517400.0
2013-09-10 10:45:00,46.15,46.16,46.12,46.12,437900.0,37.0314,37.0395,37.0074,37.0074,437900.0
2013-09-10 10:50:00,46.11,46.12,46.09,46.11,49900.0,36.9993,37.0074,36.9833,36.9993,49900.0
2013-09-10 10:55:00,46.11,46.12,46.08,46.08,111400.0,36.9993,37.0074,36.9753,36.9753,111400.0
2013-09-10 11:00:00,46.08,46.09,46.05,46.07,194600.0,36.9753,36.9833,36.9512,36.9672,194600.0
2013-09-10 11:05:00,46.07,46.08,46.05,46.08,36300.0,36.9672,36.9753,36.9512,36.9753,36300.0
2013-09-10 11:10:00,46.08,46.1,46.06,46.08,70000.0,36.9753,36.9913,36.9592,36.9753,70000.0
2013-09-10 11:15:00,46.08,46.09,46.06,46.06,140300.0,36.9753,36.9833,36.9592,36.9592,140300.0
2013-09-10 11:20:00,46.07,46.08,46.06,46.07,38600.0,36.9672,36.9753,36.9592,36.9672,38600.0
2013-09-10 11:25:00,46.08,46.09,46.06,46.09,158600.0,36.9753,36.9833,36.9592,36.9833,158600.0
2013-09-10 11:30:00,46.08,46.08,46.0,46.01,127600.0,36.9753,36.9753,36.9111,36.9191,127600.0
2013-09-10 11:35:00,46.01,46.03,46.0,46.02,49800.0,36.9191,36.9351,36.9111,36.9271,49800.0
2013-09-10 11:40:00,46.01,46.01,45.96,45.96,112100.0,36.9191,36.9191,36.879,36.879,112100.0
2013-09-10 11:45:00,45.97,45.97,45.93,45.96,127400.0,36.887,36.887,36.8549,36.879,127400.0
2013-09-10 11:50:00,45.95,45.98,45.95,45.97,228300.0,36.871,36.895,36.871,36.887,228300.0
2013-09-10 11:55:00,45.97,45.99,45.95,45.97,84100.0,36.887,36.9031,36.871,36.887,84100.0
2013-09-10 12:00:00,45.97,46.0,45.96,45.99,50900.0,36.887,36.9111,36.879,36.9031,50900.0
2013-09-10 12:05:00,45.99,46.02,45.98,46.01,29500.0,36.9031,36.9271,36.895,36.9191,29500.0
2013-09-10 12:10:00,46.02,46.02,46.0,46.01,17100.0,36.9271,36.9271,36.9111,36.9191,17100.0
2013-09-10 12:15:00,46.01,46.02,46.0,46.02,131800.0,36.9191,36.9271,36.9111,36.9271,131800.0
2013-09-10 12:20:00,46.02,46.03,46.01,46.01,124200.0,36.9271,36.9351,36.9191,36.9191,124200.0
2013-09-10 12:25:00,46.02,46.03,46.0,46.02,210100.0,36.9271,36.9351,36.9111,36.9271,210100.0
2013-09-10 12:30:00,46.01,46.02,46.01,46.02,35200.0,36.9191,36.9271,36.9191,36.9271,35200.0
2013-09-10 12:35:00,46.02,46.04,46.01,46.01,85100.0,36.9271,36.9432,36.9191,36.9191,85100.0
2013-09-10 12:40:00,46.01,46.02,46.0,46.01,28200.0,36.9191,36.9271,36.9111,36.9191,28200.0
2013-09-10 12:45:00,46.01,46.02,45.98,46.01,68200.0,36.9191,36.9271,36.895,36.9191,68200.0
2013-09-10 12:50:00,46.0,46.03,46.0,46.03,33100.0,36.9111,36.9351,36.9111,36.9351,33100.0
2013-09-10 12:55:00,46.03,46.06,46.03,46.06,41000.0,36.9351,36.9592,36.9351,36.9592,41000.0
2013-09-10 13:00:00,46.05,46.06,46.03,46.04,72400.0,36.9512,36.9592,36.9351,36.9432,72400.0
2013-09-10 13:05:00,46.04,46.05,46.04,46.04,48400.0,36.9432,36.9512,36.9432,36.9432,48400.0
2013-09-10 13:10:00,46.05,46.05,46.01,46.03,215700.0,36.9512,36.9512,36.9191,36.9351,215700.0
2013-09-10 13:15:00,46.02,46.05,46.01,46.05,42500.0,36.9271,36.9512,36.9191,36.9512,42500.0
2013-09-10 13:20:00,46.04,46.07,46.02,46.05,107500.0,36.9432,36.9672,36.9271,36.9512,107500.0
2013-09-10 13:25:00,46.05,46.06,46.04,46.05,32000.0,36.9512,36.9592,36.9432,36.9512,32000.0
2013-09-10 13:30:00,46.05,46.06,46.04,46.05,59600.0,36.9512,36.9592,36.9432,36.9512,59600.0
2013-09-10 13:35:00,46.04,46.05,46.02,46.04,86400.0,36.9432,36.9512,36.9271,36.9432,86400.0
2013-09-10 13:40:00,46.04,46.05,46.03,46.04,57400.0,36.9432,36.9512,36.9351,36.9432,57400.0
2013-09-10 13:45:00,46.04,46.05,46.01,46.01,63400.0,36.9432,36.9512,36.9191,36.9191,63400.0
2013-09-10 13:50:00,46.02,46.03,46.02,46.03,21000.0,36.9271,36.9351,36.9271,36.9351,21000.0
2013-09-10 13:55:00,46.03,46.05,46.03,46.04,34400.0,36.9351,36.9512,36.9351,36.9432,34400.0
2013-09-10 14:00:00,46.04,46.05,46.02,46.02,42000.0,36.9432,36.9512,36.9271,36.9271,42000.0
2013-09-10 14:05:00,46.02,46.04,46.01,46.02,51400.0,36.9271,36.9432,36.9191,36.9271,51400.0
2013-09-10 14:10:00,46.01,46.05,46.0,46.04,62300.0,36.9191,36.9512,36.9111,36.9432,62300.0
2013-09-10 14:15:00,46.04,46.04,46.01,46.02,78900.0,36.9432,36.9432,36.9191,36.9271,78900.0
2013-09-10 14:20:00,46.03,46.05,46.02,46.04,27200.0,36.9351,36.9512,36.9271,36.9432,27200.0
2013-09-10 14:25:00,46.03,46.06,46.02,46.04,41300.0,36.9351,36.9592,36.9271,36.9432,41300.0
2013-09-10 14:30:00,46.04,46.05,46.0,46.0,50300.0,36.9432,36.9512,36.9111,36.9111,50300.0
2013-09-10 14:35:00,46.01,46.02,46.0,46.01,33600.0,36.9191,36.9271,36.9111,36.9191,33600.0
2013-09-10 14:40:00,46.02,46.03,46.01,46.01,31500.0,36.9271,36.9351,36.9191,36.9191,31500.0
2013-09-10 14:45:00,46.01,46.03,46.0,46.03,33300.0,36.9191,36.9351,36.9111,36.9351,33300.0
2013-09-10 14:50:00,46.03,46.03,46.01,46.02,82800.0,36.9351,36.9351,36.9191,36.9271,82800.0
2013-09-10 14:55:00,46.02,46.04,46.0,46.03,45500.0,36.9271,36.9432,36.9111,36.9351,45500.0
2013-09-10 15:00:00,46.02,46.04,46.02,46.03,19000.0,36.9271,36.9432,36.9271,36.9351,19000.0
2013-09-10 15:05:00,46.03,46.05,46.02,46.02,54300.0,36.9351,36.9512,36.9271,36.9271,54300.0
2013-09-10 15:10:00,46.03,46.04,46.01,46.02,77400.0,36.9351,36.9432,36.9191,36.9271,77400.0
2013-09-10 15:15:00,46.01,46.03,46.01,46.02,49700.0,36.9191,36.9351,36.9191,36.9271,49700.0
2013-09-10 15:20:00,46.02,46.05,46.02,46.05,81300.0,36.9271,36.9512,36.9271,36.9512,81300.0
2013-09-10 15:25:00,46.05,46.06,46.04,46.04,110500.0,36.9512,36.9592,36.9432,36.9432,110500.0
2013-09-10 15:30:00,46.05,46.07,46.04,46.07,64000.0,36.9512,36.9672,36.9432,36.9672,64000.0
2013-09-10 15:35:00,46.07,46.07,46.04,46.05,217600.0,36.9672,36.9672,36.9432,36.9512,217600.0
2013-09-10 15:40:00,46.05,46.05,46.03,46.04,148800.0,36.9512,36.9512,36.9351,36.9432,148800.0
2013-09-10 15:45:00,46.03,46.05,46.01,46.04,247700.0,36.9351,36.9512,36.9191,36.9432,247700.0
2013-09-10 15:50:00,46.05,46.05,46.04,46.04,383700.0,36.9512,36.9512,36.9432,36.9432,383700.0
2013-09-10 15:55:00,46.04,46.08,46.04,46.07,766100.0,36.9432,36.9753,36.9432,36.9672,766100.0
2013-09-11 09:30:00,46.07,46.14,46.05,46.11,256000.0,36.9672,37.0234,36.9512,36.9993,256000.0
2013-09-11 09:35:00,46.11,46.18,46.11,46.13,319300.0,36.9993,37.0555,36.9993,37.0154,319300.0
2013-09-11 09:40:00,46.13,46.15,46.1,46.11,84400.0,37.0154,37.0314,36.9913,36.9993,84400.0
2013-09-11 09:45:00,46.12,46.15,46.08,46.09,135900.0,37.0074,37.0314,36.9753,36.9833,135900.0
2013-09-11 09:50:00,46.08,46.09,46.05,46.07,757100.0,36.9753,36.9833,36.9512,36.9672,757100.0
2013-09-11 09:55:00,46.07,46.07,45.98,46.01,82800.0,36.9672,36.9672,36.895,36.9191,82800.0
2013-09-11 10:00:00,46.02,46.03,45.99,46.0,153600.0,36.9271,36.9351,36.9031,36.9111,153600.0
2013-09-11 10:05:00,46.0,46.04,45.99,45.99,42900.0,36.9111,36.9432,36.9031,36.9031,42900.0
2013-09-11 10:10:00,46.0,46.04,45.98,45.99,88600.0,36.9111,36.9432,36.895,36.9031,88600.0
2013-09-11 10:15:00,45.99,46.02,45.98,45.99,56800.0,36.9031,36.9271,36.895,36.9031,56800.0
2013-09-11 10:20:00,46.0,46.0,45.95,45.96,58800.0,36.9111,36.9111,36.871,36.879,58800.0
2013-09-11 10:25:00,45.96,45.97,45.94,45.96,171700.0,36.879,36.887,36.8629,36.879,171700.0
2013-09-11 10:30:00,45.95,46.01,45.95,46.0,318800.0,36.871,36.9191,36.871,36.9111,318800.0
2013-09-11 10:35:00,46.0,46.01,45.98,45.99,62800.0,36.9111,36.9191,36.895,36.9031,62800.0
2013-09-11 10:40:00,45.98,46.01,45.98,46.0,67100.0,36.895,36.9191,36.895,36.9111,67100.0
2013-09-11 10:45:00,45.99,46.01,45.98,45.99,156700.0,36.9031,36.9191,36.895,36.9031,156700.0
2013-09-11 10:50:00,45.98,46.02,45.98,46.0,37400.0,36.895,36.9271,36.895,36.9111,37400.0
2013-09-11 10:55:00,46.0,46.01,45.98,46.01,28900.0,36.9111,36.9191,36.895,36.9191,28900.0
2013-09-11 11:00:00,46.01,46.03,46.01,46.01,29000.0,36.9191,36.9351,36.9191,36.9191,29000.0
2013-09-11 11:05:00,46.02,46.07,46.02,46.07,103500.0,36.9271,36.9672,36.9271,36.9672,103500.0
2013-09-11 11:10:00,46.07,46.09,46.07,46.08,69700.0,36.9672,36.9833,36.9672,36.9753,69700.0
2013-09-11 11:15:00,46.08,46.08,46.04,46.04,85500.0,36.9753,36.9753,36.9432,36.9432,85500.0
2013-09-11 11:20:00,46.04,46.07,46.04,46.05,89800.0,36.9432,36.9672,36.9432,36.9512,89800.0
2013-09-11 11:25:00,46.05,46.06,46.04,46.05,68100.0,36.9512,36.9592,36.9432,36.9512,68100.0
2013-09-11 11:30:00,46.06,46.13,46.05,46.12,140500.0,36.9592,37.0154,36.9512,37.0074,140500.0
2013-09-11 11:35:00,46.12,46.16,46.12,46.14,173400.0,37.0074,37.0395,37.0074,37.0234,173400.0
2013-09-11 11:40:00,46.14,46.14,46.13,46.14,152600.0,37.0234,37.0234,37.0154,37.0234,152600.0
2013-09-11 11:45:00,46.14,46.15,46.13,46.15,74600.0,37.0234,37.0314,37.0154,37.0314,74600.0
2013-09-11 11:50:00,46.15,46.16,46.15,46.15,154900.0,37.0314,37.0395,37.0314,37.0314,154900.0
2013-09-11 11:55:00,46.15,46.16,46.15,46.16,285800.0,37.0314,37.0395,37.0314,37.0395,285800.0
2013-09-11 12:00:00,46.16,46.16,46.13,46.15,122600.0,37.0395,37.0395,37.0154,37.0314,122600.0
2013-09-11 12:05:00,46.15,46.15,46.13,46.15,41600.0,37.0314,37.0314,37.0154,37.0314,41600.0
2013-09-11 12:10:00,46.15,46.16,46.14,46.15,76700.0,37.0314,37.0395,37.0234,37.0314,76700.0
2013-09-11 12:15:00,46.15,46.16,46.14,46.15,121300.0,37.0314,37.0395,37.0234,37.0314,121300.0
2013-09-11 12:20:00,46.15,46.16,46.15,46.15,50900.0,37.0314,37.0395,37.0314,37.0314,50900.0
2013-09-11 12:25:00,46.15,46.17,46.14,46.16,79900.0,37.0314,37.0475,37.0234,37.0395,79900.0
2013-09-11 12:30:00,46.17,46.18,46.16,46.16,33100.0,37.0475,37.0555,37.0395,37.0395,33100.0
2013-09-11 12:35:00,46.16,46.17,46.16,46.16,25400.0,37.0395,37.0475,37.0395,37.0395,25400.0
2013-09-11 12:40:00,46.17,46.17,46.14,46.14,39200.0,37.0475,37.0475,37.0234,37.0234,39200.0
2013-09-11 12:45:00,46.15,46.16,46.13,46.15,56100.0,37.0314,37.0395,37.0154,37.0314,56100.0
2013-09-11 12:50:00,46.16,46.16,46.14,46.15,39700.0,37.0395,37.0395,37.0234,37.0314,39700.0
2013-09-11 12:55:00,46.15,46.18,46.15,46.18,35100.0,37.0314,37.0555,37.0314,37.0555,35100.0
2013-09-11 13:00:00,46.18,46.18,46.15,46.16,66000.0,37.0555,37.0555,37.0314,37.0395,66000.0
2013-09-11 13:05:00,46.16,46.17,46.15,46.17,65200.0,37.0395,37.0475,37.0314,37.0475,65200.0
2013-09-11 13:10:00,46.17,46.18,46.16,46.16,51000.0,37.0475,37.0555,37.0395,37.0395,51000.0
2013-09-11 13:15:00,46.16,46.18,46.15,46.18,52800.0,37.0395,37.0555,37.0314,37.0555,52800.0
2013-09-11 13:20:00,46.17,46.18,46.16,46.17,52300.0,37.0475,37.0555,37.0395,37.0475,52300.0
2013-09-11 13:25:00,46.17,46.19,46.16,46.19,71700.0,37.0475,37.0635,37.0395,37.0635,71700.0
2013-09-11 13:30:00,46.19,46.21,46.19,46.2,130900.0,37.0635,37.0796,37.0635,37.0716,130900.0
2013-09-11 13:35:00,46.2,46.21,46.19,46.2,113300.0,37.0716,37.0796,37.0635,37.0716,113300.0
2013-09-11 13:40:00,46.2,46.22,46.2,46.22,30200.0,37.0716,37.0876,37.0716,37.0876,30200.0
2013-09-11 13:45:00,46.22,46.22,46.21,46.21,15200.0,37.0876,37.0876,37.0796,37.0796,15200.0
2013-09-11 13:50:00,46.22,46.22,46.2,46.21,46200.0,37.0876,37.0876,37.0716,37.0796,46200.0
2013-09-11 13:55:00,46.2,46.21,46.19,46.19,39800.0,37.0716,37.0796,37.0635,37.0635,39800.0
2013-09-11 14:00:00,46.19,46.21,46.19,46.2,86300.0,37.0635,37.0796,37.0635,37.0716,86300.0
2013-09-11 14:05:00,46.2,46.21,46.19,46.21,41900.0,37.0716,37.0796,37.0635,37.0796,41900.0
2013-09-11 14:10:00,46.21,46.21,46.17,46.18,108400.0,37.0796,37.0796,37.0475,37.0555,108400.0
2013-09-11 14:15:00,46.18,46.2,46.16,46.2,143100.0,37.0555,37.0716,37.0395,37.0716,143100.0
2013-09-11 14:20:00,46.2,46.2,46.18,46.19,141500.0,37.0716,37.0716,37.0555,37.0635,141500.0
2013-09-11 14:25:00,46.19,46.21,46.19,46.21,40900.0,37.0635,37.0796,37.0635,37.0796,40900.0
2013-09-11 14:30:00,46.21,46.21,46.2,46.21,34100.0,37.0796,37.0796,37.0716,37.0796,34100.0
2013-09-11 14:35:00,46.21,46.21,46.19,46.2,130000.0,37.0796,37.0796,37.0635,37.0716,130000.0
2013-09-11 14:40:00,46.19,46.21,46.18,46.21,64000.0,37.0635,37.0796,37.0555,37.0796,64000.0
2013-09-11 14:45:00,46.21,46.22,46.2,46.22,27100.0,37.0796,37.0876,37.0716,37.0876,27100.0
2013-09-11 14:50:00,46.21,46.22,46.19,46.21,275800.0,37.0796,37.0876,37.0635,37.0796,275800.0
2013-09-11 14:55:00,46.21,46.21,46.18,46.19,62400.0,37.0796,37.0796,37.0555,37.0635,62400.0
2013-09-11 15:00:00,46.2,46.22,46.19,46.21,128500.0,37.0716,37.0876,37.0635,37.0796,128500.0
2013-09-11 15:05:00,46.21,46.22,46.2,46.2,107600.0,37.0796,37.0876,37.0716,37.0716,107600.0
2013-09-11 15:10:00,46.21,46.22,46.2,46.2,105200.0,37.0796,37.0876,37.0716,37.0716,105200.0
2013-09-11 15:15:00,46.21,46.22,46.19,46.19,56000.0,37.0796,37.0876,37.0635,37.0635,56000.0
2013-09-11 15:20:00,46.19,46.22,46.19,46.2,140300.0,37.0635,37.0876,37.0635,37.0716,140300.0
2013-09-11 15:25:00,46.2,46.21,46.18,46.18,64800.0,37.0716,37.0796,37.0555,37.0555,64800.0
2013-09-11 15:30:00,46.18,46.21,46.18,46.19,198100.0,37.0555,37.0796,37.0555,37.0635,198100.0
2013-09-11 15:35:00,46.2,46.22,46.19,46.2,569100.0,37.0716,37.0876,37.0635,37.0716,569100.0
2013-09-11 15:40:00,46.2,46.22,46.2,46.22,370900.0,37.0716,37.0876,37.0716,37.0876,370900.0
2013-09-11 15:45:00,46.22,46.23,46.18,46.21,376500.0,37.0876,37.0956,37.0555,37.0796,376500.0
2013-09-11 15:50:00,46.2,46.21,46.2,46.2,175700.0,37.0716,37.0796,37.0716,37.0716,175700.0
2013-09-11 15:55:00,46.21,46.29,46.2,46.29,863000.0,37.0796,37.1438,37.0716,37.1438,863000.0
2013-09-12 09:30:00,46.23,46.31,46.13,46.25,112300.0,37.0956,37.1598,37.0154,37.1117,112300.0
2013-09-12 09:35:00,46.25,46.25,46.19,46.2,98800.0,37.1117,37.1117,37.0635,37.0716,98800.0
2013-09-12 09:40:00,46.22,46.26,46.2,46.26,80500.0,37.0876,37.1197,37.0716,37.1197,80500.0
2013-09-12 09:45:00,46.27,46.28,46.23,46.25,91600.0,37.1277,37.1358,37.0956,37.1117,91600.0
2013-09-12 09:50:00,46.26,46.31,46.24,46.3,313800.0,37.1197,37.1598,37.1037,37.1518,313800.0
2013-09-12 09:55:00,46.3,46.33,46.3,46.33,231100.0,37.1518,37.1759,37.1518,37.1759,231100.0
2013-09-12 10:00:00,46.33,46.35,46.3,46.35,178900.0,37.1759,37.1919,37.1518,37.1919,178900.0
2013-09-12 10:05:00,46.35,46.36,46.3,46.32,85500.0,37.1919,37.1999,37.1518,37.1678,85500.0
2013-09-12 10:10:00,46.32,46.32,46.28,46.29,71300.0,37.1678,37.1678,37.1358,37.1438,71300.0
2013-09-12 10:15:00,46.3,46.31,46.28,46.29,88500.0,37.1518,37.1598,37.1358,37.1438,88500.0
2013-09-12 10:20:00,46.3,46.32,46.29,46.32,44500.0,37.1518,37.1678,37.1438,37.1678,44500.0
2013-09-12 10:25:00,46.32,46.33,46.31,46.32,121300.0,37.1678,37.1759,37.1598,37.1678,121300.0
2013-09-12 10:30:00,46.32,46.35,46.32,46.34,48400.0,37.1678,37.1919,37.1678,37.1839,48400.0
2013-09-12 10:35:00,46.33,46.34,46.31,46.31,80900.0,37.1759,37.1839,37.1598,37.1598,80900.0
2013-09-12 10:40:00,46.32,46.35,46.31,46.33,56200.0,37.1678,37.1919,37.1598,37.1759,56200.0
2013-09-12 10:45:00,46.33,46.33,46.29,46.3,57100.0,37.1759,37.1759,37.1438,37.1518,57100.0
2013-09-12 10:50:00,46.3,46.32,46.29,46.3,39400.0,37.1518,37.1678,37.1438,37.1518,39400.0
2013-09-12 10:55:00,46.3,46.3,46.25,46.25,78800.0,37.1518,37.1518,37.1117,37.1117,78800.0
2013-09-12 11:00:00,46.24,46.27,46.24,46.26,62700.0,37.1037,37.1277,37.1037,37.1197,62700.0
2013-09-12 11:05:00,46.26,46.28,46.23,46.23,62600.0,37.1197,37.1358,37.0956,37.0956,62600.0
2013-09-12 11:10:00,46.23,46.23,46.2,46.21,256100.0,37.0956,37.0956,37.0716,37.0796,256100.0
2013-09-12 11:15:00,46.21,46.21,46.16,46.18,69800.0,37.0796,37.0796,37.0395,37.0555,69800.0
2013-09-12 11:20:00,46.18,46.21,46.18,46.21,27600.0,37.0555,37.0796,37.0555,37.0796,27600.0
2013-09-12 11:25:00,46.21,46.22,46.19,46.2,84900.0,37.0796,37.0876,37.0635,37.0716,84900.0
2013-09-12 11:30:00,46.2,46.23,46.17,46.17,208700.0,37.0716,37.0956,37.0475,37.0475,208700.0
2013-09-12 11:35:00,46.17,46.18,46.12,46.14,111400.0,37.0475,37.0555,37.0074,37.0234,111400.0
2013-09-12 11:40:00,46.14,46.17,46.14,46.17,27800.0,37.0234,37.0475,37.0234,37.0475,27800.0
2013-09-12 11:45:00,46.18,46.18,46.16,46.16,20800.0,37.0555,37.0555,37.0395,37.0395,20800.0
2013-09-12 11:50:00,46.17,46.18,46.14,46.18,333200.0,37.0475,37.0555,37.0234,37.0555,333200.0
2013-09-12 11:55:00,46.18,46.2,46.16,46.16,48500.0,37.0555,37.0716,37.0395,37.0395,48500.0
2013-09-12 12:00:00,46.17,46.17,46.14,46.16,194400.0,37.0475,37.0475,37.0234,37.0395,194400.0
2013-09-12 12:05:00,46.17,46.17,46.13,46.13,148700.0,37.0475,37.0475,37.0154,37.0154,148700.0
2013-09-12 12:10:00,46.13,46.14,46.09,46.09,105200.0,37.0154,37.0234,36.9833,36.9833,105200.0
2013-09-12 12:15:00,46.09,46.11,46.09,46.09,68100.0,36.9833,36.9993,36.9833,36.9833,68100.0
2013-09-12 12:20:00,46.09,46.09,46.06,46.07,50100.0,36.9833,36.9833,36.9592,36.9672,50100.0
2013-09-12 12:25:00,46.06,46.09,46.05,46.09,52900.0,36.9592,36.9833,36.9512,36.9833,52900.0
2013-09-12 12:30:00,46.09,46.1,46.08,46.1,190400.0,36.9833,36.9913,36.9753,36.9913,190400.0
2013-09-12 12:35:00,46.09,46.13,46.09,46.13,34100.0,36.9833,37.0154,36.9833,37.0154,34100.0
2013-09-12 12:40:00,46.13,46.14,46.12,46.13,41000.0,37.0154,37.0234,37.0074,37.0154,41000.0
2013-09-12 12:45:00,46.13,46.14,46.13,46.13,70000.0,37.0154,37.0234,37.0154,37.0154,70000.0
2013-09-12 12:50:00,46.13,46.14,46.12,46.12,31400.0,37.0154,37.0234,37.0074,37.0074,31400.0
2013-09-12 12:55:00,46.11,46.15,46.1,46.15,64900.0,36.9993,37.0314,36.9913,37.0314,64900.0
2013-09-12 13:00:00,46.15,46.15,46.14,46.14,42000.0,37.0314,37.0314,37.0234,37.0234,42000.0
2013-09-12 13:05:00,46.14,46.17,46.14,46.16,30200.0,37.0234,37.0475,37.0234,37.0395,30200.0
2013-09-12 13:10:00,46.16,46.17,46.16,46.17,17400.0,37.0395,37.0475,37.0395,37.0475,17400.0
2013-09-12 13:15:00,46.17,46.2,46.16,46.2,96600.0,37.0475,37.0716,37.0395,37.0716,96600.0
2013-09-12 13:20:00,46.2,46.21,46.19,46.2,49500.0,37.0716,37.0796,37.0635,37.0716,49500.0
2013-09-12 13:25:00,46.2,46.21,46.2,46.21,107200.0,37.0716,37.0796,37.0716,37.0796,107200.0
2013-09-12 13:30:00,46.21,46.21,46.19,46.19,18300.0,37.0796,37.0796,37.0635,37.0635,18300.0
2013-09-12 13:35:00,46.19,46.22,46.18,46.2,35600.0,37.0635,37.0876,37.0555,37.0716,35600.0
2013-09-12 13:40:00,46.21,46.21,46.17,46.18,12800.0,37.0796,37.0796,37.0475,37.0555,12800.0
2013-09-12 13:45:00,46.17,46.19,46.16,46.17,65500.0,37.0475,37.0635,37.0395,37.0475,65500.0
2013-09-12 13:50:00,46.17,46.19,46.16,46.18,84000.0,37.0475,37.0635,37.0395,37.0555,84000.0
2013-09-12 13:55:00,46.18,46.18,46.15,46.15,75800.0,37.0555,37.0555,37.0314,37.0314,75800.0
2013-09-12 14:00:00,46.16,46.18,46.15,46.17,20400.0,37.0395,37.0555,37.0314,37.0475,20400.0
2013-09-12 14:05:00,46.16,46.19,46.16,46.19,22000.0,37.0395,37.0635,37.0395,37.0635,22000.0
2013-09-12 14:10:00,46.18,46.19,46.16,46.17,62200.0,37.0555,37.0635,37.0395,37.0475,62200.0
2013-09-12 14:15:00,46.16,46.19,46.14,46.15,71300.0,37.0395,37.0635,37.0234,37.0314,71300.0
2013-09-12 14:20:00,46.15,46.15,46.13,46.14,18900.0,37.0314,37.0314,37.0154,37.0234,18900.0
2013-09-12 14:25:00,46.14,46.15,46.13,46.15,32500.0,37.0234,37.0314,37.0154,37.0314,32500.0
2013-09-12 14:30:00,46.14,46.16,46.14,46.14,33000.0,37.0234,37.0395,37.0234,37.0234,33000.0
2013-09-12 14:35:00,46.15,46.15,46.09,46.1,70100.0,37.0314,37.0314,36.9833,36.9913,70100.0
2013-09-12 14:40:00,46.1,46.11,46.08,46.09,338500.0,36.9913,36.9993,36.9753,36.9833,338500.0
2013-09-12 14:45:00,46.1,46.14,46.09,46.14,42400.0,36.9913,37.0234,36.9833,37.0234,42400.0
2013-09-12 14:50:00,46.15,46.15,46.12,46.15,47500.0,37.0314,37.0314,37.0074,37.0314,47500.0
2013-09-12 14:55:00,46.15,46.17,46.15,46.16,72400.0,37.0314,37.0475,37.0314,37.0395,72400.0
2013-09-12 15:00:00,46.16,46.17,46.14,46.14,23500.0,37.0395,37.0475,37.0234,37.0234,23500.0
2013-09-12 15:05:00,46.15,46.15,46.09,46.09,92000.0,37.0314,37.0314,36.9833,36.9833,92000.0
2013-09-12 15:10:00,46.1,46.11,46.08,46.09,53500.0,36.9913,36.9993,36.9753,36.9833,53500.0
2013-09-12 15:15:00,46.08,46.08,46.05,46.07,173000.0,36.9753,36.9753,36.9512,36.9672,173000.0
2013-09-12 15:20:00,46.08,46.1,46.08,46.09,58200.0,36.9753,36.9913,36.9753,36.9833,58200.0
2013-09-12 15:25:00,46.1,46.11,46.09,46.11,29400.0,36.9913,36.9993,36.9833,36.9993,29400.0
2013-09-12 15:30:00,46.11,46.12,46.09,46.09,313200.0,36.9993,37.0074,36.9833,36.9833,313200.0
2013-09-12 15:35:00,46.1,46.12,46.09,46.12,64300.0,36.9913,37.0074,36.9833,37.0074,64300.0
2013-09-12 15:40:00,46.12,46.12,46.09,46.1,101600.0,37.0074,37.0074,36.9833,36.9913,101600.0
2013-09-12 15:45:00,46.1,46.1,46.05,46.06,122500.0,36.9913,36.9913,36.9512,36.9592,122500.0
2013-09-12 15:50:00,46.06,46.08,46.04,46.07,157200.0,36.9592,36.9753,36.9432,36.9672,157200.0
2013-09-12 15:55:00,46.07,46.09,46.05,46.09,638700.0,36.9672,36.9833,36.9512,36.9833,638700.0
2013-09-13 09:30:00,46.17,46.19,46.11,46.13,69800.0,37.0475,37.0635,36.9993,37.0154,69800.0
2013-09-13 09:35:00,46.13,46.16,46.1,46.13,258100.0,37.0154,37.0395,36.9913,37.0154,258100.0
2013-09-13 09:40:00,46.14,46.15,46.08,46.08,382400.0,37.0234,37.0314,36.9753,36.9753,382400.0
2013-09-13 09:45:00,46.08,46.11,46.07,46.09,87200.0,36.9753,36.9993,36.9672,36.9833,87200.0
2013-09-13 09:50:00,46.1,46.15,46.09,46.13,191600.0,36.9913,37.0314,36.9833,37.0154,191600.0
2013-09-13 09:55:00,46.13,46.14,46.06,46.12,197500.0,37.0154,37.0234,36.9592,37.0074,197500.0
2013-09-13 10:00:00,46.13,46.14,46.05,46.05,145500.0,37.0154,37.0234,36.9512,36.9512,145500.0
2013-09-13 10:05:00,46.05,46.06,46.0,46.01,434500.0,36.9512,36.9592,36.9111,36.9191,434500.0
2013-09-13 10:10:00,46.01,46.02,45.97,45.98,106000.0,36.9191,36.9271,36.887,36.895,106000.0
2013-09-13 10:15:00,45.99,45.99,45.96,45.99,131000.0,36.9031,36.9031,36.879,36.9031,131000.0
2013-09-13 10:20:00,45.99,46.01,45.97,45.98,32000.0,36.9031,36.9191,36.887,36.895,32000.0
2013-09-13 10:25:00,45.98,46.0,45.93,45.96,221500.0,36.895,36.9111,36.8549,36.879,221500.0
2013-09-13 10:30:00,45.97,46.01,45.97,46.0,46700.0,36.887,36.9191,36.887,36.9111,46700.0
2013-09-13 10:35:00,46.01,46.01,45.98,46.01,28700.0,36.9191,36.9191,36.895,36.9191,28700.0
2013-09-13 10:40:00,46.02,46.06,46.02,46.05,47400.0,36.9271,36.9592,36.9271,36.9512,47400.0
2013-09-13 10:45:00,46.05,46.05,46.01,46.01,69100.0,36.9512,36.9512,36.9191,36.9191,69100.0
2013-09-13 10:50:00,46.02,46.05,46.02,46.05,39000.0,36.9271,36.9512,36.9271,36.9512,39000.0
2013-09-13 10:55:00,46.05,46.07,46.05,46.05,15800.0,36.9512,36.9672,36.9512,36.9512,15800.0
2013-09-13 11:00:00,46.05,46.06,46.03,46.04,172900.0,36.9512,36.9592,36.9351,36.9432,172900.0
2013-09-13 11:05:00,46.04,46.06,46.04,46.05,10900.0,36.9432,36.9592,36.9432,36.9512,10900.0
2013-09-13 11:10:00,46.06,46.07,46.04,46.07,12600.0,36.9592,36.9672,36.9432,36.9672,12600.0
2013-09-13 11:15:00,46.07,46.09,46.06,46.09,163000.0,36.9672,36.9833,36.9592,36.9833,163000.0
2013-09-13 11:20:00,46.08,46.11,46.08,46.11,113200.0,36.9753,36.9993,36.9753,36.9993,113200.0
2013-09-13 11:25:00,46.11,46.15,46.09,46.1,119900.0,36.9993,37.0314,36.9833,36.9913,119900.0
2013-09-13 11:30:00,46.1,46.12,46.08,46.12,53100.0,36.9913,37.0074,36.9753,37.0074,53100.0
2013-09-13 11:35:00,46.13,46.14,46.12,46.13,25700.0,37.0154,37.0234,37.0074,37.0154,25700.0
2013-09-13 11:40:00,46.12,46.12,46.09,46.11,20500.0,37.0074,37.0074,36.9833,36.9993,20500.0
2013-09-13 11:45:00,46.11,46.11,46.11,46.11,13800.0,36.9993,36.9993,36.9993,36.9993,13800.0
2013-09-13 11:50:00,46.1,46.12,46.1,46.1,17300.0,36.9913,37.0074,36.9913,36.9913,17300.0
2013-09-13 11:55:00,46.11,46.11,46.1,46.11,8200.0,36.9993,36.9993,36.9913,36.9993,8200.0
2013-09-13 12:00:00,46.12,46.13,46.11,46.11,26200.0,37.0074,37.0154,36.9993,36.9993,26200.0
2013-09-13 12:05:00,46.11,46.13,46.11,46.12,20400.0,36.9993,37.0154,36.9993,37.0074,20400.0
2013-09-13 12:10:00,46.11,46.12,46.11,46.12,6800.0,36.9993,37.0074,36.9993,37.0074,6800.0
2013-09-13 12:15:00,46.12,46.13,46.11,46.13,27500.0,37.0074,37.0154,36.9993,37.0154,27500.0
2013-09-13 12:20:00,46.13,46.15,46.12,46.15,38300.0,37.0154,37.0314,37.0074,37.0314,38300.0
2013-09-13 12:25:00,46.15,46.15,46.12,46.12,30900.0,37.0314,37.0314,37.0074,37.0074,30900.0
2013-09-13 12:30:00,46.12,46.13,46.11,46.13,24100.0,37.0074,37.0154,36.9993,37.0154,24100.0
2013-09-13 12:35:00,46.13,46.13,46.09,46.09,50100.0,37.0154,37.0154,36.9833,36.9833,50100.0
2013-09-13 12:40:00,46.1,46.1,46.07,46.07,63900.0,36.9913,36.9913,36.9672,36.9672,63900.0
2013-09-13 12:45:00,46.07,46.1,46.06,46.09,37400.0,36.9672,36.9913,36.9592,36.9833,37400.0
2013-09-13 12:50:00,46.09,46.1,46.09,46.09,12800.0,36.9833,36.9913,36.9833,36.9833,12800.0
2013-09-13 12:55:00,46.09,46.11,46.08,46.09,43600.0,36.9833,36.9993,36.9753,36.9833,43600.0
2013-09-13 13:00:00,46.09,46.12,46.08,46.12,21000.0,36.9833,37.0074,36.9753,37.0074,21000.0
2013-09-13 13:05:00,46.12,46.13,46.11,46.13,85200.0,37.0074,37.0154,36.9993,37.0154,85200.0
2013-09-13 13:10:00,46.13,46.14,46.12,46.13,88000.0,37.0154,37.0234,37.0074,37.0154,88000.0
2013-09-13 13:15:00,46.13,46.13,46.11,46.12,29500.0,37.0154,37.0154,36.9993,37.0074,29500.0
2013-09-13 13:20:00,46.12,46.14,46.11,46.14,5000.0,37.0074,37.0234,36.9993,37.0234,5000.0
2013-09-13 13:25:00,46.14,46.15,46.13,46.15,10200.0,37.0234,37.0314,37.0154,37.0314,10200.0
2013-09-13 13:30:00,46.15,46.15,46.14,46.15,11500.0,37.0314,37.0314,37.0234,37.0314,11500.0
2013-09-13 13:35:00,46.15,46.15,46.14,46.15,7700.0,37.0314,37.0314,37.0234,37.0314,7700.0
2013-09-13 13:40:00,46.15,46.17,46.15,46.16,18900.0,37.0314,37.0475,37.0314,37.0395,18900.0
2013-09-13 13:45:00,46.17,46.18,46.15,46.17,171300.0,37.0475,37.0555,37.0314,37.0475,171300.0
2013-09-13 13:50:00,46.17,46.18,46.17,46.18,13500.0,37.0475,37.0555,37.0475,37.0555,13500.0
2013-09-13 13:55:00,46.17,46.18,46.17,46.18,24700.0,37.0475,37.0555,37.0475,37.0555,24700.0
2013-09-13 14:00:00,46.18,46.2,46.17,46.2,28600.0,37.0555,37.0716,37.0475,37.0716,28600.0
2013-09-13 14:05:00,46.2,46.2,46.18,46.19,21900.0,37.0716,37.0716,37.0555,37.0635,21900.0
2013-09-13 14:10:00,46.18,46.2,46.18,46.19,22000.0,37.0555,37.0716,37.0555,37.0635,22000.0
2013-09-13 14:15:00,46.19,46.19,46.18,46.18,19300.0,37.0635,37.0635,37.0555,37.0555,19300.0
2013-09-13 14:20:00,46.18,46.19,46.17,46.19,34500.0,37.0555,37.0635,37.0475,37.0635,34500.0
2013-09-13 14:25:00,46.2,46.21,46.19,46.19,117700.0,37.0716,37.0796,37.0635,37.0635,117700.0
2013-09-13 14:30:00,46.19,46.2,46.19,46.19,18000.0,37.0635,37.0716,37.0635,37.0635,18000.0
2013-09-13 14:35:00,46.19,46.19,46.18,46.19,13400.0,37.0635,37.0635,37.0555,37.0635,13400.0
2013-09-13 14:40:00,46.19,46.19,46.18,46.19,13100.0,37.0635,37.0635,37.0555,37.0635,13100.0
2013-09-13 14:45:00,46.19,46.19,46.18,46.19,8500.0,37.0635,37.0635,37.0555,37.0635,8500.0
2013-09-13 14:50:00,46.19,46.21,46.18,46.2,67500.0,37.0635,37.0796,37.0555,37.0716,67500.0
2013-09-13 14:55:00,46.2,46.2,46.19,46.2,10300.0,37.0716,37.0716,37.0635,37.0716,10300.0
2013-09-13 15:00:00,46.2,46.2,46.19,46.19,13000.0,37.0716,37.0716,37.0635,37.0635,13000.0
2013-09-13 15:05:00,46.19,46.2,46.16,46.16,173600.0,37.0635,37.0716,37.0395,37.0395,173600.0
2013-09-13 15:10:00,46.16,46.19,46.16,46.19,163600.0,37.0395,37.0635,37.0395,37.0635,163600.0
2013-09-13 15:15:00,46.18,46.21,46.18,46.19,9500.0,37.0555,37.0796,37.0555,37.0635,9500.0
2013-09-13 15:20:00,46.19,46.2,46.18,46.19,12600.0,37.0635,37.0716,37.0555,37.0635,12600.0
2013-09-13 15:25:00,46.19,46.2,46.18,46.19,24700.0,37.0635,37.0716,37.0555,37.0635,24700.0
2013-09-13 15:30:00,46.19,46.2,46.18,46.19,15200.0,37.0635,37.0716,37.0555,37.0635,15200.0
2013-09-13 15:35:00,46.2,46.2,46.18,46.19,29600.0,37.0716,37.0716,37.0555,37.0635,29600.0
2013-09-13 15:40:00,46.18,46.2,46.18,46.19,26700.0,37.0555,37.0716,37.0555,37.0635,26700.0
2013-09-13 15:45:00,46.18,46.19,46.17,46.18,71500.0,37.0555,37.0635,37.0475,37.0555,71500.0
2013-09-13 15:50:00,46.18,46.18,46.15,46.16,147300.0,37.0555,37.0555,37.0314,37.0395,147300.0
2013-09-13 15:55:00,46.15,46.22,46.15,46.2,944900.0,37.0314,37.0876,37.0314,37.0716,944900.0
2013-09-16 09:30:00,46.8,46.88,46.71,46.76,450800.0,37.553,37.6172,37.4808,37.5209,450800.0
2013-09-16 09:35:00,46.76,46.76,46.68,46.7,116100.0,37.5209,37.5209,37.4567,37.4728,116100.0
2013-09-16 09:40:00,46.7,46.71,46.64,46.64,273300.0,37.4728,37.4808,37.4246,37.4246,273300.0
2013-09-16 09:45:00,46.65,46.77,46.64,46.76,278600.0,37.4326,37.5289,37.4246,37.5209,278600.0
2013-09-16 09:50:00,46.77,46.78,46.74,46.75,200700.0,37.5289,37.537,37.5049,37.5129,200700.0
2013-09-16 09:55:00,46.75,46.77,46.73,46.77,283500.0,37.5129,37.5289,37.4968,37.5289,283500.0
2013-09-16 10:00:00,46.77,46.78,46.67,46.74,433900.0,37.5289,37.537,37.4487,37.5049,433900.0
2013-09-16 10:05:00,46.74,46.77,46.73,46.74,257300.0,37.5049,37.5289,37.4968,37.5049,257300.0
2013-09-16 10:10:00,46.74,46.78,46.73,46.76,118900.0,37.5049,37.537,37.4968,37.5209,118900.0
2013-09-16 10:15:00,46.77,46.82,46.76,46.81,464200.0,37.5289,37.5691,37.5209,37.561,464200.0
2013-09-16 10:20:00,46.81,46.84,46.8,46.8,395300.0,37.561,37.5851,37.553,37.553,395300.0
2013-09-16 10:25:00,46.8,46.83,46.8,46.8,306300.0,37.553,37.5771,37.553,37.553,306300.0
2013-09-16 10:30:00,46.8,46.85,46.79,46.82,530300.0,37.553,37.5931,37.545,37.5691,530300.0
2013-09-16 10:35:00,46.82,46.84,46.79,46.83,119900.0,37.5691,37.5851,37.545,37.5771,119900.0
2013-09-16 10:40:00,46.82,46.85,46.81,46.82,139500.0,37.5691,37.5931,37.561,37.5691,139500.0
2013-09-16 10:45:00,46.82,46.86,46.81,46.85,159700.0,37.5691,37.6012,37.561,37.5931,159700.0
2013-09-16 10:50:00,46.84,46.87,46.84,46.86,398000.0,37.5851,37.6092,37.5851,37.6012,398000.0
2013-09-16 10:55:00,46.86,46.86,46.8,46.82,196000.0,37.6012,37.6012,37.553,37.5691,196000.0
2013-09-16 11:00:00,46.82,46.83,46.79,46.81,40500.0,37.5691,37.5771,37.545,37.561,40500.0
2013-09-16 11:05:00,46.8,46.85,46.8,46.83,101500.0,37.553,37.5931,37.553,37.5771,101500.0
2013-09-16 11:10:00,46.83,46.85,46.83,46.84,63300.0,37.5771,37.5931,37.5771,37.5851,63300.0
2013-09-16 11:15:00,46.84,46.87,46.84,46.87,78100.0,37.5851,37.6092,37.5851,37.6092,78100.0
2013-09-16 11:20:00,46.87,46.91,46.86,46.88,108100.0,37.6092,37.6413,37.6012,37.6172,108100.0
2013-09-16 11:25:00,46.88,46.9,46.86,46.89,97800.0,37.6172,37.6333,37.6012,37.6252,97800.0
2013-09-16 11:30:00,46.89,46.9,46.88,46.9,68500.0,37.6252,37.6333,37.6172,37.6333,68500.0
2013-09-16 11:35:00,46.9,46.9,46.87,46.88,71900.0,37.6333,37.6333,37.6092,37.6172,71900.0
2013-09-16 11:40:00,46.88,46.93,46.88,46.91,144600.0,37.6172,37.6573,37.6172,37.6413,144600.0
2013-09-16 11:45:00,46.91,46.91,46.89,46.89,163400.0,37.6413,37.6413,37.6252,37.6252,163400.0
2013-09-16 11:50:00,46.89,46.9,46.88,46.88,57300.0,37.6252,37.6333,37.6172,37.6172,57300.0
2013-09-16 11:55:00,46.87,46.93,46.87,46.92,88200.0,37.6092,37.6573,37.6092,37.6493,88200.0
2013-09-16 12:00:00,46.92,46.93,46.9,46.91,34800.0,37.6493,37.6573,37.6333,37.6413,34800.0
2013-09-16 12:05:00,46.91,46.91,46.89,46.89,70000.0,37.6413,37.6413,37.6252,37.6252,70000.0
2013-09-16 12:10:00,46.89,46.93,46.89,46.92,53000.0,37.6252,37.6573,37.6252,37.6493,53000.0
2013-09-16 12:15:00,46.92,46.95,46.92,46.93,45600.0,37.6493,37.6734,37.6493,37.6573,45600.0
2013-09-16 12:20:00,46.93,46.95,46.91,46.92,234900.0,37.6573,37.6734,37.6413,37.6493,234900.0
2013-09-16 12:25:00,46.92,46.93,46.91,46.92,102500.0,37.6493,37.6573,37.6413,37.6493,102500.0
2013-09-16 12:30:00,46.91,46.92,46.88,46.92,295300.0,37.6413,37.6493,37.6172,37.6493,295300.0
2013-09-16 12:35:00,46.92,46.92,46.89,46.91,62100.0,37.6493,37.6493,37.6252,37.6413,62100.0
2013-09-16 12:40:00,46.91,46.92,46.91,46.91,60100.0,37.6413,37.6493,37.6413,37.6413,60100.0
2013-09-16 12:45:00,46.92,46.92,46.9,46.91,22700.0,37.6493,37.6493,37.6333,37.6413,22700.0
2013-09-16 12:50:00,46.92,46.93,46.91,46.91,36300.0,37.6493,37.6573,37.6413,37.6413,36300.0
2013-09-16 12:55:00,46.91,46.92,46.86,46.87,87800.0,37.6413,37.6493,37.6012,37.6092,87800.0
2013-09-16 13:00:00,46.86,46.9,46.86,46.89,48100.0,37.6012,37.6333,37.6012,37.6252,48100.0
2013-09-16 13:05:00,46.89,46.89,46.85,46.85,46600.0,37.6252,37.6252,37.5931,37.5931,46600.0
2013-09-16 13:10:00,46.85,46.88,46.85,46.87,96700.0,37.5931,37.6172,37.5931,37.6092,96700.0
2013-09-16 13:15:00,46.87,46.87,46.86,46.87,186900.0,37.6092,37.6092,37.6012,37.6092,186900.0
2013-09-16 13:20:00,46.87,46.88,46.84,46.88,466100.0,37.6092,37.6172,37.5851,37.6172,466100.0
2013-09-16 13:25:00,46.88,46.88,46.86,46.87,51900.0,37.6172,37.6172,37.6012,37.6092,51900.0
2013-09-16 13:30:00,46.88,46.88,46.84,46.84,88500.0,37.6172,37.6172,37.5851,37.5851,88500.0
2013-09-16 13:35:00,46.84,46.84,46.82,46.84,399600.0,37.5851,37.5851,37.5691,37.5851,399600.0
2013-09-16 13:40:00,46.84,46.84,46.74,46.78,435200.0,37.5851,37.5851,37.5049,37.537,435200.0
2013-09-16 13:45:00,46.79,46.8,46.78,46.8,101800.0,37.545,37.553,37.537,37.553,101800.0
2013-09-16 13:50:00,46.8,46.83,46.8,46.81,25800.0,37.553,37.5771,37.553,37.561,25800.0
2013-09-16 13:55:00,46.82,46.83,46.79,46.82,102000.0,37.5691,37.5771,37.545,37.5691,102000.0
2013-09-16 14:00:00,46.82,46.83,46.79,46.79,98200.0,37.5691,37.5771,37.545,37.545,98200.0
2013-09-16 14:05:00,46.79,46.82,46.79,46.81,35300.0,37.545,37.5691,37.545,37.561,35300.0
2013-09-16 14:10:00,46.8,46.81,46.78,46.79,34200.0,37.553,37.561,37.537,37.545,34200.0
2013-09-16 14:15:00,46.79,46.84,46.78,46.83,211300.0,37.545,37.5851,37.537,37.5771,211300.0
2013-09-16 14:20:00,46.83,46.83,46.79,46.81,45900.0,37.5771,37.5771,37.545,37.561,45900.0
2013-09-16 14:25:00,46.8,46.82,46.78,46.79,52600.0,37.553,37.5691,37.537,37.545,52600.0
2013-09-16 14:30:00,46.78,46.81,46.77,46.78,114700.0,37.537,37.561,37.5289,37.537,114700.0
2013-09-16 14:35:00,46.78,46.78,46.73,46.75,60000.0,37.537,37.537,37.4968,37.5129,60000.0
2013-09-16 14:40:00,46.75,46.76,46.73,46.75,59000.0,37.5129,37.5209,37.4968,37.5129,59000.0
2013-09-16 14:45:00,46.74,46.8,46.73,46.78,149100.0,37.5049,37.553,37.4968,37.537,149100.0
2013-09-16 14:50:00,46.78,46.8,46.77,46.78,86900.0,37.537,37.553,37.5289,37.537,86900.0
2013-09-16 14:55:00,46.78,46.79,46.76,46.77,103700.0,37.537,37.545,37.5209,37.5289,103700.0
2013-09-16 15:00:00,46.76,46.8,46.76,46.8,79100.0,37.5209,37.553,37.5209,37.553,79100.0
2013-09-16 15:05:00,46.8,46.83,46.78,46.82,218700.0,37.553,37.5771,37.537,37.5691,218700.0
2013-09-16 15:10:00,46.83,46.84,46.82,46.83,96500.0,37.5771,37.5851,37.5691,37.5771,96500.0
2013-09-16 15:15:00,46.84,46.84,46.8,46.82,94300.0,37.5851,37.5851,37.553,37.5691,94300.0
2013-09-16 15:20:00,46.82,46.83,46.79,46.79,332500.0,37.5691,37.5771,37.545,37.545,332500.0
2013-09-16 15:25:00,46.8,46.8,46.76,46.76,72700.0,37.553,37.553,37.5209,37.5209,72700.0
2013-09-16 15:30:00,46.77,46.79,46.73,46.78,140900.0,37.5289,37.545,37.4968,37.537,140900.0
2013-09-16 15:35:00,46.77,46.78,46.73,46.76,103400.0,37.5289,37.537,37.4968,37.5209,103400.0
2013-09-16 15:40:00,46.76,46.78,46.71,46.72,207400.0,37.5209,37.537,37.4808,37.4888,207400.0
2013-09-16 15:45:00,46.71,46.76,46.71,46.75,569300.0,37.4808,37.5209,37.4808,37.5129,569300.0
2013-09-16 15:50:00,46.74,46.77,46.74,46.76,253300.0,37.5049,37.5289,37.5049,37.5209,253300.0
2013-09-16 15:55:00,46.76,46.79,46.75,46.78,606900.0,37.5209,37.545,37.5129,37.537,606900.0
2013-09-17 09:30:00,46.79,46.82,46.75,46.81,177200.0,37.545,37.5691,37.5129,37.561,177200.0
2013-09-17 09:35:00,46.81,46.84,46.75,46.76,123500.0,37.561,37.5851,37.5129,37.5209,123500.0
2013-09-17 09:40:00,46.76,46.79,46.75,46.79,87900.0,37.5209,37.545,37.5129,37.545,87900.0
2013-09-17 09:45:00,46.79,46.8,46.74,46.76,553400.0,37.545,37.553,37.5049,37.5209,553400.0
2013-09-17 09:50:00,46.77,46.87,46.77,46.83,102500.0,37.5289,37.6092,37.5289,37.5771,102500.0
2013-09-17 09:55:00,46.83,46.84,46.81,46.82,76700.0,37.5771,37.5851,37.561,37.5691,76700.0
2013-09-17 10:00:00,46.83,46.87,46.81,46.85,92800.0,37.5771,37.6092,37.561,37.5931,92800.0
2013-09-17 10:05:00,46.86,46.88,46.82,46.87,433600.0,37.6012,37.6172,37.5691,37.6092,433600.0
2013-09-17 10:10:00,46.86,46.92,46.85,46.92,227700.0,37.6012,37.6493,37.5931,37.6493,227700.0
2013-09-17 10:15:00,46.92,46.93,46.9,46.93,159700.0,37.6493,37.6573,37.6333,37.6573,159700.0
2013-09-17 10:20:00,46.93,46.94,46.93,46.93,42000.0,37.6573,37.6653,37.6573,37.6573,42000.0
2013-09-17 10:25:00,46.94,46.95,46.93,46.93,32000.0,37.6653,37.6734,37.6573,37.6573,32000.0
2013-09-17 10:30:00,46.94,46.96,46.94,46.95,36800.0,37.6653,37.6814,37.6653,37.6734,36800.0
2013-09-17 10:35:00,46.96,46.99,46.95,46.95,70100.0,37.6814,37.7055,37.6734,37.6734,70100.0
2013-09-17 10:40:00,46.94,46.95,46.91,46.92,48200.0,37.6653,37.6734,37.6413,37.6493,48200.0
2013-09-17 10:45:00,46.91,46.92,46.9,46.9,57500.0,37.6413,37.6493,37.6333,37.6333,57500.0
2013-09-17 10:50:00,46.91,46.92,46.89,46.91,118700.0,37.6413,37.6493,37.6252,37.6413,118700.0
2013-09-17 10:55:00,46.91,46.94,46.91,46.94,38100.0,37.6413,37.6653,37.6413,37.6653,38100.0
2013-09-17 11:00:00,46.94,46.94,46.92,46.93,20600.0,37.6653,37.6653,37.6493,37.6573,20600.0
2013-09-17 11:05:00,46.93,46.95,46.93,46.94,58100.0,37.6573,37.6734,37.6573,37.6653,58100.0
2013-09-17 11:10:00,46.94,46.95,46.91,46.93,42400.0,37.6653,37.6734,37.6413,37.6573,42400.0
2013-09-17 11:15:00,46.93,46.97,46.92,46.97,246700.0,37.6573,37.6894,37.6493,37.6894,246700.0
2013-09-17 11:20:00,46.97,46.98,46.95,46.98,390300.0,37.6894,37.6974,37.6734,37.6974,390300.0
2013-09-17 11:25:00,46.98,46.99,46.97,46.98,171800.0,37.6974,37.7055,37.6894,37.6974,171800.0
2013-09-17 11:30:00,46.99,46.99,46.94,46.94,30200.0,37.7055,37.7055,37.6653,37.6653,30200.0
2013-09-17 11:35:00,46.95,46.96,46.94,46.95,54300.0,37.6734,37.6814,37.6653,37.6734,54300.0
2013-09-17 11:40:00,46.96,46.97,46.95,46.96,19800.0,37.6814,37.6894,37.6734,37.6814,19800.0
2013-09-17 11:45:00,46.96,46.98,46.96,46.97,31900.0,37.6814,37.6974,37.6814,37.6894,31900.0
2013-09-17 11:50:00,46.97,46.99,46.97,46.98,43100.0,37.6894,37.7055,37.6894,37.6974,43100.0
2013-09-17 11:55:00,46.98,47.0,46.98,46.99,31900.0,37.6974,37.7135,37.6974,37.7055,31900.0
2013-09-17 12:00:00,46.99,47.0,46.99,47.0,23800.0,37.7055,37.7135,37.7055,37.7135,23800.0
2013-09-17 12:05:00,46.99,47.01,46.98,46.99,81500.0,37.7055,37.7215,37.6974,37.7055,81500.0
2013-09-17 12:10:00,46.98,47.01,46.97,47.01,15400.0,37.6974,37.7215,37.6894,37.7215,15400.0
2013-09-17 12:15:00,47.0,47.01,46.98,47.01,31300.0,37.7135,37.7215,37.6974,37.7215,31300.0
2013-09-17 12:20:00,47.01,47.02,47.0,47.02,18200.0,37.7215,37.7295,37.7135,37.7295,18200.0
2013-09-17 12:25:00,47.02,47.02,47.01,47.02,31700.0,37.7295,37.7295,37.7215,37.7295,31700.0
2013-09-17 12:30:00,47.02,47.02,47.0,47.0,18300.0,37.7295,37.7295,37.7135,37.7135,18300.0
2013-09-17 12:35:00,47.0,47.01,46.99,46.99,47500.0,37.7135,37.7215,37.7055,37.7055,47500.0
2013-09-17 12:40:00,46.99,47.01,46.99,47.01,70300.0,37.7055,37.7215,37.7055,37.7215,70300.0
2013-09-17 12:45:00,47.01,47.01,47.0,47.0,21900.0,37.7215,37.7215,37.7135,37.7135,21900.0
2013-09-17 12:50:00,47.0,47.03,47.0,47.03,12400.0,37.7135,37.7376,37.7135,37.7376,12400.0
2013-09-17 12:55:00,47.03,47.06,47.02,47.05,72800.0,37.7376,37.7616,37.7295,37.7536,72800.0
2013-09-17 13:00:00,47.06,47.07,47.05,47.07,53800.0,37.7616,37.7697,37.7536,37.7697,53800.0
2013-09-17 13:05:00,47.07,47.07,47.05,47.06,33500.0,37.7697,37.7697,37.7536,37.7616,33500.0
2013-09-17 13:10:00,47.05,47.06,47.04,47.04,24600.0,37.7536,37.7616,37.7456,37.7456,24600.0
2013-09-17 13:15:00,47.04,47.04,47.03,47.03,13400.0,37.7456,37.7456,37.7376,37.7376,13400.0
2013-09-17 13:20:00,47.03,47.04,47.02,47.04,25600.0,37.7376,37.7456,37.7295,37.7456,25600.0
2013-09-17 13:25:00,47.04,47.04,47.02,47.03,18200.0,37.7456,37.7456,37.7295,37.7376,18200.0
2013-09-17 13:30:00,47.03,47.04,47.02,47.03,42300.0,37.7376,37.7456,37.7295,37.7376,42300.0
2013-09-17 13:35:00,47.03,47.03,46.99,47.01,22100.0,37.7376,37.7376,37.7055,37.7215,22100.0
2013-09-17 13:40:00,47.01,47.02,47.0,47.02,3700.0,37.7215,37.7295,37.7135,37.7295,3700.0
2013-09-17 13:45:00,47.02,47.02,47.0,47.0,12800.0,37.7295,37.7295,37.7135,37.7135,12800.0
2013-09-17 13:50:00,47.01,47.02,47.01,47.02,19600.0,37.7215,37.7295,37.7215,37.7295,19600.0
2013-09-17 13:55:00,47.01,47.02,47.0,47.02,78600.0,37.7215,37.7295,37.7135,37.7295,78600.0
2013-09-17 14:00:00,47.02,47.02,47.0,47.02,28700.0,37.7295,37.7295,37.7135,37.7295,28700.0
2013-09-17 14:05:00,47.02,47.02,47.0,47.01,41500.0,37.7295,37.7295,37.7135,37.7215,41500.0
2013-09-17 14:10:00,47.01,47.03,47.01,47.03,242100.0,37.7215,37.7376,37.7215,37.7376,242100.0
2013-09-17 14:15:00,47.02,47.02,47.0,47.01,39300.0,37.7295,37.7295,37.7135,37.7215,39300.0
2013-09-17 14:20:00,47.01,47.01,46.98,47.0,99000.0,37.7215,37.7215,37.6974,37.7135,99000.0
2013-09-17 14:25:00,47.0,47.01,47.0,47.0,28100.0,37.7135,37.7215,37.7135,37.7135,28100.0
2013-09-17 14:30:00,47.0,47.01,46.99,47.01,88900.0,37.7135,37.7215,37.7055,37.7215,88900.0
2013-09-17 14:35:00,47.01,47.01,47.0,47.01,22000.0,37.7215,37.7215,37.7135,37.7215,22000.0
2013-09-17 14:40:00,47.01,47.02,47.0,47.0,45300.0,37.7215,37.7295,37.7135,37.7135,45300.0
2013-09-17 14:45:00,47.01,47.01,46.99,46.99,11900.0,37.7215,37.7215,37.7055,37.7055,11900.0
2013-09-17 14:50:00,46.99,47.0,46.99,47.0,7800.0,37.7055,37.7135,37.7055,37.7135,7800.0
2013-09-17 14:55:00,46.99,47.0,46.98,46.98,69400.0,37.7055,37.7135,37.6974,37.6974,69400.0
2013-09-17 15:00:00,46.99,47.0,46.99,46.99,23400.0,37.7055,37.7135,37.7055,37.7055,23400.0
2013-09-17 15:05:00,46.99,47.0,46.98,47.0,73200.0,37.7055,37.7135,37.6974,37.7135,73200.0
2013-09-17 15:10:00,47.0,47.0,46.98,47.0,38900.0,37.7135,37.7135,37.6974,37.7135,38900.0
2013-09-17 15:15:00,47.0,47.0,46.98,47.0,41900.0,37.7135,37.7135,37.6974,37.7135,41900.0
2013-09-17 15:20:00,47.0,47.02,46.99,47.02,40800.0,37.7135,37.7295,37.7055,37.7295,40800.0
2013-09-17 15:25:00,47.02,47.02,47.0,47.02,144000.0,37.7295,37.7295,37.7135,37.7295,144000.0
2013-09-17 15:30:00,47.01,47.02,46.98,46.99,80700.0,37.7215,37.7295,37.6974,37.7055,80700.0
2013-09-17 15:35:00,46.98,47.01,46.98,47.0,72500.0,37.6974,37.7215,37.6974,37.7135,72500.0
2013-09-17 15:40:00,47.01,47.01,46.99,47.0,109600.0,37.7215,37.7215,37.7055,37.7135,109600.0
2013-09-17 15:45:00,47.01,47.01,47.0,47.01,74900.0,37.7215,37.7215,37.7135,37.7215,74900.0
2013-09-17 15:50:00,47.01,47.01,46.99,47.01,155000.0,37.7215,37.7215,37.7055,37.7215,155000.0
2013-09-17 15:55:00,47.01,47.02,46.98,47.02,673300.0,37.7215,37.7295,37.6974,37.7295,673300.0
2013-09-18 09:30:00,47.05,47.05,46.95,46.97,101400.0,37.7536,37.7536,37.6734,37.6894,101400.0
2013-09-18 09:35:00,46.98,47.01,46.96,46.98,81000.0,37.6974,37.7215,37.6814,37.6974,81000.0
2013-09-18 09:40:00,46.97,46.99,46.94,46.97,153500.0,37.6894,37.7055,37.6653,37.6894,153500.0
2013-09-18 09:45:00,46.98,47.01,46.98,47.01,135000.0,37.6974,37.7215,37.6974,37.7215,135000.0
2013-09-18 09:50:00,47.02,47.07,47.02,47.06,169600.0,37.7295,37.7697,37.7295,37.7616,169600.0
2013-09-18 09:55:00,47.06,47.08,47.04,47.04,100900.0,37.7616,37.7777,37.7456,37.7456,100900.0
2013-09-18 10:00:00,47.04,47.04,47.0,47.03,39200.0,37.7456,37.7456,37.7135,37.7376,39200.0
2013-09-18 10:05:00,47.03,47.08,47.03,47.07,52800.0,37.7376,37.7777,37.7376,37.7697,52800.0
2013-09-18 10:10:00,47.07,47.07,47.05,47.05,20300.0,37.7697,37.7697,37.7536,37.7536,20300.0
2013-09-18 10:15:00,47.05,47.06,47.02,47.03,34700.0,37.7536,37.7616,37.7295,37.7376,34700.0
2013-09-18 10:20:00,47.03,47.03,46.97,46.97,89400.0,37.7376,37.7376,37.6894,37.6894,89400.0
2013-09-18 10:25:00,46.97,46.98,46.93,46.94,65800.0,37.6894,37.6974,37.6573,37.6653,65800.0
2013-09-18 10:30:00,46.95,46.95,46.91,46.93,75800.0,37.6734,37.6734,37.6413,37.6573,75800.0
2013-09-18 10:35:00,46.93,46.96,46.91,46.96,74600.0,37.6573,37.6814,37.6413,37.6814,74600.0
2013-09-18 10:40:00,46.96,46.98,46.94,46.94,64000.0,37.6814,37.6974,37.6653,37.6653,64000.0
2013-09-18 10:45:00,46.94,46.95,46.92,46.92,93800.0,37.6653,37.6734,37.6493,37.6493,93800.0
2013-09-18 10:50:00,46.93,46.97,46.93,46.97,34100.0,37.6573,37.6894,37.6573,37.6894,34100.0
2013-09-18 10:55:00,46.97,46.98,46.95,46.97,40400.0,37.6894,37.6974,37.6734,37.6894,40400.0
2013-09-18 11:00:00,46.98,46.99,46.98,46.98,44100.0,37.6974,37.7055,37.6974,37.6974,44100.0
2013-09-18 11:05:00,46.98,46.99,46.97,46.97,16400.0,37.6974,37.7055,37.6894,37.6894,16400.0
2013-09-18 11:10:00,46.97,46.97,46.94,46.94,34600.0,37.6894,37.6894,37.6653,37.6653,34600.0
2013-09-18 11:15:00,46.94,46.94,46.92,46.92,53100.0,37.6653,37.6653,37.6493,37.6493,53100.0
2013-09-18 11:20:00,46.92,46.95,46.92,46.95,54500.0,37.6493,37.6734,37.6493,37.6734,54500.0
2013-09-18 11:25:00,46.95,46.96,46.93,46.94,74500.0,37.6734,37.6814,37.6573,37.6653,74500.0
2013-09-18 11:30:00,46.95,46.95,46.92,46.93,27500.0,37.6734,37.6734,37.6493,37.6573,27500.0
2013-09-18 11:35:00,46.94,46.96,46.94,46.94,40700.0,37.6653,37.6814,37.6653,37.6653,40700.0
2013-09-18 11:40:00,46.93,46.94,46.92,46.93,29200.0,37.6573,37.6653,37.6493,37.6573,29200.0
2013-09-18 11:45:00,46.93,46.94,46.92,46.94,42200.0,37.6573,37.6653,37.6493,37.6653,42200.0
2013-09-18 11:50:00,46.94,46.95,46.92,46.93,41400.0,37.6653,37.6734,37.6493,37.6573,41400.0
2013-09-18 11:55:00,46.92,46.93,46.91,46.91,48900.0,37.6493,37.6573,37.6413,37.6413,48900.0
2013-09-18 12:00:00,46.91,46.92,46.89,46.9,35500.0,37.6413,37.6493,37.6252,37.6333,35500.0
2013-09-18 12:05:00,46.91,46.92,46.9,46.91,80700.0,37.6413,37.6493,37.6333,37.6413,80700.0
2013-09-18 12:10:00,46.91,46.93,46.91,46.93,28400.0,37.6413,37.6573,37.6413,37.6573,28400.0
2013-09-18 12:15:00,46.92,46.93,46.92,46.92,8000.0,37.6493,37.6573,37.6493,37.6493,8000.0
2013-09-18 12:20:00,46.92,46.94,46.91,46.94,28400.0,37.6493,37.6653,37.6413,37.6653,28400.0
2013-09-18 12:25:00,46.94,46.94,46.91,46.91,30500.0,37.6653,37.6653,37.6413,37.6413,30500.0
2013-09-18 12:30:00,46.92,46.93,46.91,46.93,20500.0,37.6493,37.6573,37.6413,37.6573,20500.0
2013-09-18 12:35:00,46.92,46.94,46.92,46.94,31200.0,37.6493,37.6653,37.6493,37.6653,31200.0
2013-09-18 12:40:00,46.93,46.96,46.93,46.96,6400.0,37.6573,37.6814,37.6573,37.6814,6400.0
2013-09-18 12:45:00,46.96,46.97,46.95,46.96,38700.0,37.6814,37.6894,37.6734,37.6814,38700.0
2013-09-18 12:50:00,46.96,46.97,46.95,46.95,32200.0,37.6814,37.6894,37.6734,37.6734,32200.0
2013-09-18 12:55:00,46.95,46.98,46.95,46.97,40800.0,37.6734,37.6974,37.6734,37.6894,40800.0
2013-09-18 13:00:00,46.97,46.97,46.96,46.96,42500.0,37.6894,37.6894,37.6814,37.6814,42500.0
2013-09-18 13:05:00,46.96,46.97,46.95,46.95,29300.0,37.6814,37.6894,37.6734,37.6734,29300.0
2013-09-18 13:10:00,46.95,46.96,46.94,46.96,24300.0,37.6734,37.6814,37.6653,37.6814,24300.0
2013-09-18 13:15:00,46.95,46.98,46.95,46.98,47000.0,37.6734,37.6974,37.6734,37.6974,47000.0
2013-09-18 13:20:00,46.97,46.98,46.96,46.97,75800.0,37.6894,37.6974,37.6814,37.6894,75800.0
2013-09-18 13:25:00,46.98,47.0,46.98,46.98,117400.0,37.6974,37.7135,37.6974,37.6974,117400.0
2013-09-18 13:30:00,46.98,46.99,46.98,46.99,90800.0,37.6974,37.7055,37.6974,37.7055,90800.0
2013-09-18 13:35:00,46.98,47.0,46.98,46.99,215100.0,37.6974,37.7135,37.6974,37.7055,215100.0
2013-09-18 13:40:00,46.99,47.0,46.98,47.0,63200.0,37.7055,37.7135,37.6974,37.7135,63200.0
2013-09-18 13:45:00,47.0,47.01,46.99,47.01,80500.0,37.7135,37.7215,37.7055,37.7215,80500.0
2013-09-18 13:50:00,47.01,47.02,46.99,47.01,131500.0,37.7215,37.7295,37.7055,37.7215,131500.0
2013-09-18 13:55:00,47.01,47.02,46.97,46.99,288700.0,37.7215,37.7295,37.6894,37.7055,288700.0
2013-09-18 14:00:00,46.99,47.44,46.99,47.33,1287500.0,37.7055,38.0666,37.7055,37.9783,1287500.0
2013-09-18 14:05:00,47.34,47.39,47.3,47.39,557900.0,37.9863,38.0264,37.9542,38.0264,557900.0
2013-09-18 14:10:00,47.37,47.53,47.37,47.47,941500.0,38.0104,38.1388,38.0104,38.0906,941500.0
2013-09-18 14:15:00,47.46,47.51,47.43,47.44,136300.0,38.0826,38.1227,38.0585,38.0666,136300.0
2013-09-18 14:20:00,47.44,47.55,47.44,47.54,639800.0,38.0666,38.1548,38.0666,38.1468,639800.0
2013-09-18 14:25:00,47.54,47.55,47.42,47.43,199600.0,38.1468,38.1548,38.0505,38.0585,199600.0
2013-09-18 14:30:00,47.43,47.47,47.41,47.46,265900.0,38.0585,38.0906,38.0425,38.0826,265900.0
2013-09-18 14:35:00,47.46,47.49,47.44,47.49,138100.0,38.0826,38.1067,38.0666,38.1067,138100.0
2013-09-18 14:40:00,47.48,47.51,47.47,47.48,146900.0,38.0987,38.1227,38.0906,38.0987,146900.0
2013-09-18 14:45:00,47.48,47.56,47.48,47.55,187800.0,38.0987,38.1628,38.0987,38.1548,187800.0
2013-09-18 14:50:00,47.55,47.59,47.54,47.58,141400.0,38.1548,38.1869,38.1468,38.1789,141400.0
2013-09-18 14:55:00,47.58,47.67,47.56,47.66,179400.0,38.1789,38.2511,38.1628,38.2431,179400.0
2013-09-18 15:00:00,47.67,47.7,47.65,47.68,337300.0,38.2511,38.2752,38.2351,38.2591,337300.0
2013-09-18 15:05:00,47.67,47.69,47.65,47.69,181300.0,38.2511,38.2672,38.2351,38.2672,181300.0
2013-09-18 15:10:00,47.69,47.7,47.63,47.64,99900.0,38.2672,38.2752,38.219,38.227,99900.0
2013-09-18 15:15:00,47.64,47.65,47.6,47.61,218700.0,38.227,38.2351,38.1949,38.203,218700.0
2013-09-18 15:20:00,47.62,47.64,47.59,47.64,198100.0,38.211,38.227,38.1869,38.227,198100.0
2013-09-18 15:25:00,47.64,47.64,47.59,47.6,174600.0,38.227,38.227,38.1869,38.1949,174600.0
2013-09-18 15:30:00,47.61,47.64,47.6,47.62,166000.0,38.203,38.227,38.1949,38.211,166000.0
2013-09-18 15:35:00,47.62,47.66,47.61,47.65,185100.0,38.211,38.2431,38.203,38.2351,185100.0
2013-09-18 15:40:00,47.65,47.67,47.62,47.64,371100.0,38.2351,38.2511,38.211,38.227,371100.0
2013-09-18 15:45:00,47.63,47.64,47.61,47.62,303500.0,38.219,38.227,38.203,38.211,303500.0
2013-09-18 15:50:00,47.61,47.63,47.55,47.55,360000.0,38.203,38.219,38.1548,38.1548,360000.0
2013-09-18 15:55:00,47.55,47.61,47.55,47.6,746500.0,38.1548,38.203,38.1548,38.1949,746500.0
2013-09-19 09:30:00,47.77,47.83,47.76,47.82,110800.0,38.3314,38.3795,38.3233,38.3715,110800.0
2013-09-19 09:35:00,47.82,47.89,47.82,47.86,347000.0,38.3715,38.4276,38.3715,38.4036,347000.0
2013-09-19 09:40:00,47.85,47.86,47.8,47.82,492400.0,38.3955,38.4036,38.3554,38.3715,492400.0
2013-09-19 09:45:00,47.82,47.87,47.81,47.86,264500.0,38.3715,38.4116,38.3634,38.4036,264500.0
2013-09-19 09:50:00,47.86,47.86,47.82,47.85,78400.0,38.4036,38.4036,38.3715,38.3955,78400.0
2013-09-19 09:55:00,47.85,47.91,47.85,47.89,231100.0,38.3955,38.4437,38.3955,38.4276,231100.0
2013-09-19 10:00:00,47.91,47.99,47.88,47.95,268300.0,38.4437,38.5079,38.4196,38.4758,268300.0
2013-09-19 10:05:00,47.95,47.96,47.87,47.91,573900.0,38.4758,38.4838,38.4116,38.4437,573900.0
2013-09-19 10:10:00,47.9,47.93,47.89,47.9,382100.0,38.4357,38.4597,38.4276,38.4357,382100.0
2013-09-19 10:15:00,47.9,47.91,47.89,47.91,215100.0,38.4357,38.4437,38.4276,38.4437,215100.0
2013-09-19 10:20:00,47.91,48.01,47.91,47.99,302600.0,38.4437,38.5239,38.4437,38.5079,302600.0
2013-09-19 10:25:00,48.0,48.01,47.96,47.96,210500.0,38.5159,38.5239,38.4838,38.4838,210500.0
2013-09-19 10:30:00,47.97,47.98,47.91,47.92,274800.0,38.4918,38.4999,38.4437,38.4517,274800.0
2013-09-19 10:35:00,47.91,47.94,47.88,47.93,255800.0,38.4437,38.4678,38.4196,38.4597,255800.0
2013-09-19 10:40:00,47.93,47.95,47.91,47.95,215100.0,38.4597,38.4758,38.4437,38.4758,215100.0
2013-09-19 10:45:00,47.95,47.96,47.9,47.9,205400.0,38.4758,38.4838,38.4357,38.4357,205400.0
2013-09-19 10:50:00,47.9,47.93,47.89,47.91,128900.0,38.4357,38.4597,38.4276,38.4437,128900.0
2013-09-19 10:55:00,47.91,47.95,47.91,47.93,106100.0,38.4437,38.4758,38.4437,38.4597,106100.0
2013-09-19 11:00:00,47.94,47.94,47.92,47.93,155800.0,38.4678,38.4678,38.4517,38.4597,155800.0
2013-09-19 11:05:00,47.92,47.94,47.89,47.9,83500.0,38.4517,38.4678,38.4276,38.4357,83500.0
2013-09-19 11:10:00,47.89,47.9,47.87,47.88,106600.0,38.4276,38.4357,38.4116,38.4196,106600.0
2013-09-19 11:15:00,47.87,47.91,47.86,47.91,153300.0,38.4116,38.4437,38.4036,38.4437,153300.0
2013-09-19 11:20:00,47.91,47.91,47.87,47.88,86400.0,38.4437,38.4437,38.4116,38.4196,86400.0
2013-09-19 11:25:00,47.87,47.89,47.86,47.89,100000.0,38.4116,38.4276,38.4036,38.4276,100000.0
2013-09-19 11:30:00,47.89,47.89,47.79,47.82,430900.0,38.4276,38.4276,38.3474,38.3715,430900.0
2013-09-19 11:35:00,47.82,47.85,47.82,47.83,101700.0,38.3715,38.3955,38.3715,38.3795,101700.0
2013-09-19 11:40:00,47.84,47.88,47.83,47.85,73700.0,38.3875,38.4196,38.3795,38.3955,73700.0
2013-09-19 11:45:00,47.84,47.88,47.84,47.88,39800.0,38.3875,38.4196,38.3875,38.4196,39800.0
2013-09-19 11:50:00,47.88,47.88,47.82,47.82,78500.0,38.4196,38.4196,38.3715,38.3715,78500.0
2013-09-19 11:55:00,47.82,47.82,47.79,47.8,62600.0,38.3715,38.3715,38.3474,38.3554,62600.0
2013-09-19 12:00:00,47.81,47.85,47.8,47.85,99800.0,38.3634,38.3955,38.3554,38.3955,99800.0
2013-09-19 12:05:00,47.85,47.87,47.84,47.86,70200.0,38.3955,38.4116,38.3875,38.4036,70200.0
2013-09-19 12:10:00,47.86,47.86,47.83,47.84,67200.0,38.4036,38.4036,38.3795,38.3875,67200.0
2013-09-19 12:15:00,47.84,47.84,47.8,47.8,65300.0,38.3875,38.3875,38.3554,38.3554,65300.0
2013-09-19 12:20:00,47.81,47.83,47.8,47.83,57400.0,38.3634,38.3795,38.3554,38.3795,57400.0
2013-09-19 12:25:00,47.83,47.84,47.82,47.84,36000.0,38.3795,38.3875,38.3715,38.3875,36000.0
2013-09-19 12:30:00,47.83,47.84,47.81,47.82,82500.0,38.3795,38.3875,38.3634,38.3715,82500.0
2013-09-19 12:35:00,47.81,47.82,47.78,47.79,57000.0,38.3634,38.3715,38.3394,38.3474,57000.0
2013-09-19 12:40:00,47.79,47.82,47.79,47.82,74400.0,38.3474,38.3715,38.3474,38.3715,74400.0
2013-09-19 12:45:00,47.82,47.82,47.8,47.81,241000.0,38.3715,38.3715,38.3554,38.3634,241000.0
2013-09-19 12:50:00,47.8,47.81,47.8,47.8,61700.0,38.3554,38.3634,38.3554,38.3554,61700.0
2013-09-19 12:55:00,47.8,47.82,47.79,47.79,63700.0,38.3554,38.3715,38.3474,38.3474,63700.0
2013-09-19 13:00:00,47.79,47.82,47.78,47.78,97300.0,38.3474,38.3715,38.3394,38.3394,97300.0
2013-09-19 13:05:00,47.79,47.79,47.74,47.74,172400.0,38.3474,38.3474,38.3073,38.3073,172400.0
2013-09-19 13:10:00,47.75,47.79,47.74,47.78,65700.0,38.3153,38.3474,38.3073,38.3394,65700.0
2013-09-19 13:15:00,47.78,47.8,47.77,47.8,46200.0,38.3394,38.3554,38.3314,38.3554,46200.0
2013-09-19 13:20:00,47.8,47.8,47.76,47.78,63500.0,38.3554,38.3554,38.3233,38.3394,63500.0
2013-09-19 13:25:00,47.78,47.78,47.77,47.78,26900.0,38.3394,38.3394,38.3314,38.3394,26900.0
2013-09-19 13:30:00,47.77,47.78,47.74,47.74,86400.0,38.3314,38.3394,38.3073,38.3073,86400.0
2013-09-19 13:35:00,47.74,47.78,47.73,47.78,127600.0,38.3073,38.3394,38.2993,38.3394,127600.0
2013-09-19 13:40:00,47.78,47.78,47.76,47.77,161400.0,38.3394,38.3394,38.3233,38.3314,161400.0
2013-09-19 13:45:00,47.77,47.77,47.75,47.77,100100.0,38.3314,38.3314,38.3153,38.3314,100100.0
2013-09-19 13:50:00,47.76,47.77,47.72,47.73,130100.0,38.3233,38.3314,38.2912,38.2993,130100.0
2013-09-19 13:55:00,47.73,47.75,47.72,47.73,229500.0,38.2993,38.3153,38.2912,38.2993,229500.0
2013-09-19 14:00:00,47.74,47.76,47.73,47.75,81900.0,38.3073,38.3233,38.2993,38.3153,81900.0
2013-09-19 14:05:00,47.76,47.78,47.75,47.78,58500.0,38.3233,38.3394,38.3153,38.3394,58500.0
2013-09-19 14:10:00,47.78,47.81,47.78,47.8,105600.0,38.3394,38.3634,38.3394,38.3554,105600.0
2013-09-19 14:15:00,47.8,47.83,47.79,47.83,146600.0,38.3554,38.3795,38.3474,38.3795,146600.0
2013-09-19 14:20:00,47.83,47.83,47.8,47.81,101100.0,38.3795,38.3795,38.3554,38.3634,101100.0
2013-09-19 14:25:00,47.81,47.82,47.8,47.8,172500.0,38.3634,38.3715,38.3554,38.3554,172500.0
2013-09-19 14:30:00,47.81,47.81,47.78,47.79,55800.0,38.3634,38.3634,38.3394,38.3474,55800.0
2013-09-19 14:35:00,47.8,47.8,47.77,47.8,67900.0,38.3554,38.3554,38.3314,38.3554,67900.0
2013-09-19 14:40:00,47.8,47.8,47.78,47.8,120900.0,38.3554,38.3554,38.3394,38.3554,120900.0
2013-09-19 14:45:00,47.79,47.81,47.79,47.8,43900.0,38.3474,38.3634,38.3474,38.3554,43900.0
2013-09-19 14:50:00,47.79,47.8,47.79,47.8,45000.0,38.3474,38.3554,38.3474,38.3554,45000.0
2013-09-19 14:55:00,47.79,47.81,47.79,47.81,78600.0,38.3474,38.3634,38.3474,38.3634,78600.0
2013-09-19 15:00:00,47.81,47.83,47.81,47.83,82000.0,38.3634,38.3795,38.3634,38.3795,82000.0
2013-09-19 15:05:00,47.83,47.83,47.81,47.83,236800.0,38.3795,38.3795,38.3634,38.3795,236800.0
2013-09-19 15:10:00,47.82,47.83,47.8,47.82,137400.0,38.3715,38.3795,38.3554,38.3715,137400.0
2013-09-19 15:15:00,47.82,47.83,47.81,47.82,59900.0,38.3715,38.3795,38.3634,38.3715,59900.0
2013-09-19 15:20:00,47.82,47.84,47.81,47.83,87200.0,38.3715,38.3875,38.3634,38.3795,87200.0
2013-09-19 15:25:00,47.82,47.82,47.8,47.81,154900.0,38.3715,38.3715,38.3554,38.3634,154900.0
2013-09-19 15:30:00,47.8,47.81,47.78,47.79,94500.0,38.3554,38.3634,38.3394,38.3474,94500.0
2013-09-19 15:35:00,47.79,47.79,47.75,47.78,134100.0,38.3474,38.3474,38.3153,38.3394,134100.0
2013-09-19 15:40:00,47.78,47.79,47.77,47.79,272400.0,38.3394,38.3474,38.3314,38.3474,272400.0
2013-09-19 15:45:00,47.78,47.79,47.74,47.76,298900.0,38.3394,38.3474,38.3073,38.3233,298900.0
2013-09-19 15:50:00,47.76,47.77,47.74,47.75,240500.0,38.3233,38.3314,38.3073,38.3153,240500.0
2013-09-19 15:55:00,47.75,47.78,47.74,47.77,666100.0,38.3153,38.3394,38.3073,38.3314,666100.0
2013-09-20 09:30:00,47.66,47.68,47.54,47.54,92300.0,38.4214,38.4375,38.3247,38.3247,92300.0
2013-09-20 09:35:00,47.55,47.58,47.53,47.56,120000.0,38.3327,38.3569,38.3166,38.3408,120000.0
2013-09-20 09:40:00,47.56,47.56,47.48,47.49,129000.0,38.3408,38.3408,38.2763,38.2844,129000.0
2013-09-20 09:45:00,47.48,47.5,47.46,47.46,158200.0,38.2763,38.2924,38.2602,38.2602,158200.0
2013-09-20 09:50:00,47.46,47.46,47.43,47.44,227300.0,38.2602,38.2602,38.236,38.2441,227300.0
2013-09-20 09:55:00,47.44,47.45,47.38,47.43,123900.0,38.2441,38.2521,38.1957,38.236,123900.0
2013-09-20 10:00:00,47.42,47.46,47.4,47.42,535600.0,38.2279,38.2602,38.2118,38.2279,535600.0
2013-09-20 10:05:00,47.42,47.42,47.4,47.42,68600.0,38.2279,38.2279,38.2118,38.2279,68600.0
2013-09-20 10:10:00,47.41,47.43,47.36,47.41,161000.0,38.2199,38.236,38.1796,38.2199,161000.0
2013-09-20 10:15:00,47.42,47.42,47.38,47.39,72200.0,38.2279,38.2279,38.1957,38.2037,72200.0
2013-09-20 10:20:00,47.4,47.44,47.38,47.44,54800.0,38.2118,38.2441,38.1957,38.2441,54800.0
2013-09-20 10:25:00,47.43,47.44,47.41,47.41,187700.0,38.236,38.2441,38.2199,38.2199,187700.0
2013-09-20 10:30:00,47.41,47.44,47.4,47.44,23200.0,38.2199,38.2441,38.2118,38.2441,23200.0
2013-09-20 10:35:00,47.43,47.46,47.43,47.43,154800.0,38.236,38.2602,38.236,38.236,154800.0
2013-09-20 10:40:00,47.44,47.47,47.44,47.47,110800.0,38.2441,38.2682,38.2441,38.2682,110800.0
2013-09-20 10:45:00,47.46,47.48,47.44,47.48,120800.0,38.2602,38.2763,38.2441,38.2763,120800.0
2013-09-20 10:50:00,47.49,47.49,47.46,47.48,174900.0,38.2844,38.2844,38.2602,38.2763,174900.0
2013-09-20 10:55:00,47.48,47.48,47.42,47.47,57200.0,38.2763,38.2763,38.2279,38.2682,57200.0
2013-09-20 11:00:00,47.46,47.48,47.45,47.45,38700.0,38.2602,38.2763,38.2521,38.2521,38700.0
2013-09-20 11:05:00,47.45,47.46,47.44,47.46,19500.0,38.2521,38.2602,38.2441,38.2602,19500.0
2013-09-20 11:10:00,47.46,47.46,47.39,47.4,28400.0,38.2602,38.2602,38.2037,38.2118,28400.0
2013-09-20 11:15:00,47.39,47.41,47.38,47.4,92900.0,38.2037,38.2199,38.1957,38.2118,92900.0
2013-09-20 11:20:00,47.4,47.4,47.35,47.35,36100.0,38.2118,38.2118,38.1715,38.1715,36100.0
2013-09-20 11:25:00,47.35,47.36,47.34,47.36,30200.0,38.1715,38.1796,38.1634,38.1796,30200.0
2013-09-20 11:30:00,47.37,47.39,47.34,47.34,101600.0,38.1876,38.2037,38.1634,38.1634,101600.0
2013-09-20 11:35:00,47.33,47.36,47.3,47.31,337700.0,38.1554,38.1796,38.1312,38.1393,337700.0
2013-09-20 11:40:00,47.32,47.32,47.28,47.3,123200.0,38.1473,38.1473,38.1151,38.1312,123200.0
2013-09-20 11:45:00,47.29,47.32,47.29,47.3,18300.0,38.1231,38.1473,38.1231,38.1312,18300.0
2013-09-20 11:50:00,47.3,47.32,47.29,47.31,60400.0,38.1312,38.1473,38.1231,38.1393,60400.0
2013-09-20 11:55:00,47.3,47.3,47.22,47.22,36500.0,38.1312,38.1312,38.0667,38.0667,36500.0
2013-09-20 12:00:00,47.23,47.25,47.22,47.25,28700.0,38.0748,38.0909,38.0667,38.0909,28700.0
2013-09-20 12:05:00,47.25,47.26,47.24,47.25,53400.0,38.0909,38.0989,38.0828,38.0909,53400.0
2013-09-20 12:10:00,47.24,47.26,47.23,47.24,150100.0,38.0828,38.0989,38.0748,38.0828,150100.0
2013-09-20 12:15:00,47.24,47.24,47.21,47.23,262500.0,38.0828,38.0828,38.0586,38.0748,262500.0
2013-09-20 12:20:00,47.22,47.22,47.19,47.19,97700.0,38.0667,38.0667,38.0425,38.0425,97700.0
2013-09-20 12:25:00,47.19,47.2,47.16,47.16,199100.0,38.0425,38.0506,38.0183,38.0183,199100.0
2013-09-20 12:30:00,47.16,47.17,47.13,47.14,51200.0,38.0183,38.0264,37.9941,38.0022,51200.0
2013-09-20 12:35:00,47.15,47.19,47.14,47.18,33900.0,38.0103,38.0425,38.0022,38.0345,33900.0
2013-09-20 12:40:00,47.18,47.19,47.17,47.19,31300.0,38.0345,38.0425,38.0264,38.0425,31300.0
2013-09-20 12:45:00,47.19,47.21,47.19,47.19,36600.0,38.0425,38.0586,38.0425,38.0425,36600.0
2013-09-20 12:50:00,47.19,47.21,47.19,47.19,16900.0,38.0425,38.0586,38.0425,38.0425,16900.0
2013-09-20 12:55:00,47.19,47.2,47.18,47.19,36000.0,38.0425,38.0506,38.0345,38.0425,36000.0
2013-09-20 13:00:00,47.19,47.2,47.15,47.15,39400.0,38.0425,38.0506,38.0103,38.0103,39400.0
2013-09-20 13:05:00,47.16,47.16,47.13,47.14,37500.0,38.0183,38.0183,37.9941,38.0022,37500.0
2013-09-20 13:10:00,47.13,47.15,47.11,47.12,227200.0,37.9941,38.0103,37.978,37.9861,227200.0
2013-09-20 13:15:00,47.13,47.13,47.09,47.11,43200.0,37.9941,37.9941,37.9619,37.978,43200.0
2013-09-20 13:20:00,47.11,47.12,47.09,47.09,18400.0,37.978,37.9861,37.9619,37.9619,18400.0
2013-09-20 13:25:00,47.09,47.13,47.09,47.13,142900.0,37.9619,37.9941,37.9619,37.9941,142900.0
2013-09-20 13:30:00,47.13,47.15,47.13,47.14,227600.0,37.9941,38.0103,37.9941,38.0022,227600.0
2013-09-20 13:35:00,47.14,47.15,47.1,47.1,27500.0,38.0022,38.0103,37.97,37.97,27500.0
2013-09-20 13:40:00,47.09,47.1,47.06,47.08,71300.0,37.9619,37.97,37.9377,37.9538,71300.0
2013-09-20 13:45:00,47.08,47.1,47.08,47.08,21000.0,37.9538,37.97,37.9538,37.9538,21000.0
2013-09-20 13:50:00,47.08,47.11,47.08,47.09,13000.0,37.9538,37.978,37.9538,37.9619,13000.0
2013-09-20 13:55:00,47.09,47.1,47.04,47.04,59400.0,37.9619,37.97,37.9216,37.9216,59400.0
2013-09-20 14:00:00,47.05,47.05,47.02,47.04,329000.0,37.9297,37.9297,37.9055,37.9216,329000.0
2013-09-20 14:05:00,47.03,47.05,47.03,47.05,114000.0,37.9135,37.9297,37.9135,37.9297,114000.0
2013-09-20 14:10:00,47.05,47.06,47.04,47.05,29800.0,37.9297,37.9377,37.9216,37.9297,29800.0
2013-09-20 14:15:00,47.05,47.06,47.03,47.04,29000.0,37.9297,37.9377,37.9135,37.9216,29000.0
2013-09-20 14:20:00,47.04,47.09,47.03,47.09,23600.0,37.9216,37.9619,37.9135,37.9619,23600.0
2013-09-20 14:25:00,47.08,47.1,47.08,47.08,32300.0,37.9538,37.97,37.9538,37.9538,32300.0
2013-09-20 14:30:00,47.09,47.1,47.07,47.07,18300.0,37.9619,37.97,37.9458,37.9458,18300.0
2013-09-20 14:35:00,47.07,47.08,47.02,47.03,39800.0,37.9458,37.9538,37.9055,37.9135,39800.0
2013-09-20 14:40:00,47.03,47.06,47.01,47.03,56000.0,37.9135,37.9377,37.8974,37.9135,56000.0
2013-09-20 14:45:00,47.04,47.09,47.03,47.07,93400.0,37.9216,37.9619,37.9135,37.9458,93400.0
2013-09-20 14:50:00,47.08,47.08,47.06,47.07,51600.0,37.9538,37.9538,37.9377,37.9458,51600.0
2013-09-20 14:55:00,47.07,47.09,47.04,47.06,71200.0,37.9458,37.9619,37.9216,37.9377,71200.0
2013-09-20 15:00:00,47.07,47.11,47.06,47.08,121500.0,37.9458,37.978,37.9377,37.9538,121500.0
2013-09-20 15:05:00,47.08,47.11,47.07,47.08,547900.0,37.9538,37.978,37.9458,37.9538,547900.0
2013-09-20 15:10:00,47.08,47.08,47.04,47.05,281500.0,37.9538,37.9538,37.9216,37.9297,281500.0
2013-09-20 15:15:00,47.05,47.09,47.05,47.07,50600.0,37.9297,37.9619,37.9297,37.9458,50600.0
2013-09-20 15:20:00,47.07,47.08,47.03,47.03,56700.0,37.9458,37.9538,37.9135,37.9135,56700.0
2013-09-20 15:25:00,47.03,47.05,46.98,46.98,149700.0,37.9135,37.9297,37.8732,37.8732,149700.0
2013-09-20 15:30:00,46.98,47.0,46.96,46.96,640500.0,37.8732,37.8893,37.8571,37.8571,640500.0
2013-09-20 15:35:00,46.96,47.03,46.94,47.01,288800.0,37.8571,37.9135,37.841,37.8974,288800.0
2013-09-20 15:40:00,47.02,47.05,47.02,47.03,142300.0,37.9055,37.9297,37.9055,37.9135,142300.0
2013-09-20 15:45:00,47.03,47.04,46.96,47.0,155800.0,37.9135,37.9216,37.8571,37.8893,155800.0
2013-09-20 15:50:00,47.0,47.02,46.99,47.01,332100.0,37.8893,37.9055,37.8813,37.8974,332100.0
2013-09-20 15:55:00,47.02,47.02,46.93,46.95,1026900.0,37.9055,37.9055,37.8329,37.849,1026900.0
2013-09-23 09:30:00,46.88,47.01,46.84,46.97,337200.0,37.7926,37.8974,37.7604,37.8652,337200.0
2013-09-23 09:35:00,46.97,46.97,46.88,46.91,781800.0,37.8652,37.8652,37.7926,37.8168,781800.0
2013-09-23 09:40:00,46.9,46.9,46.81,46.83,213300.0,37.8087,37.8087,37.7362,37.7523,213300.0
2013-09-23 09:45:00,46.84,46.88,46.82,46.85,139400.0,37.7604,37.7926,37.7442,37.7684,139400.0
2013-09-23 09:50:00,46.85,46.91,46.85,46.86,235900.0,37.7684,37.8168,37.7684,37.7765,235900.0
2013-09-23 09:55:00,46.86,46.87,46.83,46.87,70900.0,37.7765,37.7845,37.7523,37.7845,70900.0
2013-09-23 10:00:00,46.87,46.92,46.87,46.89,124000.0,37.7845,37.8249,37.7845,37.8007,124000.0
2013-09-23 10:05:00,46.89,46.89,46.85,46.85,56700.0,37.8007,37.8007,37.7684,37.7684,56700.0
2013-09-23 10:10:00,46.85,46.87,46.81,46.84,96900.0,37.7684,37.7845,37.7362,37.7604,96900.0
2013-09-23 10:15:00,46.84,46.87,46.83,46.86,62200.0,37.7604,37.7845,37.7523,37.7765,62200.0
2013-09-23 10:20:00,46.87,46.87,46.8,46.81,55000.0,37.7845,37.7845,37.7281,37.7362,55000.0
2013-09-23 10:25:00,46.82,46.83,46.77,46.77,187200.0,37.7442,37.7523,37.7039,37.7039,187200.0
2013-09-23 10:30:00,46.76,46.8,46.74,46.77,103500.0,37.6959,37.7281,37.6797,37.7039,103500.0
2013-09-23 10:35:00,46.77,46.81,46.77,46.8,90600.0,37.7039,37.7362,37.7039,37.7281,90600.0
2013-09-23 10:40:00,46.79,46.81,46.77,46.81,61300.0,37.7201,37.7362,37.7039,37.7362,61300.0
2013-09-23 10:45:00,46.81,46.82,46.76,46.78,152800.0,37.7362,37.7442,37.6959,37.712,152800.0
2013-09-23 10:50:00,46.78,46.78,46.73,46.73,27100.0,37.712,37.712,37.6717,37.6717,27100.0
2013-09-23 10:55:00,46.74,46.74,46.65,46.66,322400.0,37.6797,37.6797,37.6072,37.6153,322400.0
2013-09-23 11:00:00,46.66,46.69,46.64,46.64,255800.0,37.6153,37.6394,37.5991,37.5991,255800.0
2013-09-23 11:05:00,46.64,46.65,46.6,46.6,95200.0,37.5991,37.6072,37.5669,37.5669,95200.0
2013-09-23 11:10:00,46.6,46.63,46.59,46.62,73700.0,37.5669,37.5911,37.5588,37.583,73700.0
2013-09-23 11:15:00,46.62,46.65,46.62,46.64,32300.0,37.583,37.6072,37.583,37.5991,32300.0
2013-09-23 11:20:00,46.64,46.65,46.63,46.65,41600.0,37.5991,37.6072,37.5911,37.6072,41600.0
2013-09-23 11:25:00,46.64,46.68,46.63,46.66,140200.0,37.5991,37.6314,37.5911,37.6153,140200.0
2013-09-23 11:30:00,46.67,46.7,46.67,46.7,24000.0,37.6233,37.6475,37.6233,37.6475,24000.0
2013-09-23 11:35:00,46.69,46.73,46.67,46.73,82200.0,37.6394,37.6717,37.6233,37.6717,82200.0
2013-09-23 11:40:00,46.73,46.75,46.72,46.72,109000.0,37.6717,37.6878,37.6636,37.6636,109000.0
2013-09-23 11:45:00,46.72,46.72,46.68,46.71,34200.0,37.6636,37.6636,37.6314,37.6556,34200.0
2013-09-23 11:50:00,46.7,46.71,46.67,46.71,38300.0,37.6475,37.6556,37.6233,37.6556,38300.0
2013-09-23 11:55:00,46.71,46.72,46.68,46.69,29000.0,37.6556,37.6636,37.6314,37.6394,29000.0
2013-09-23 12:00:00,46.69,46.73,46.69,46.73,40800.0,37.6394,37.6717,37.6394,37.6717,40800.0
2013-09-23 12:05:00,46.73,46.76,46.73,46.75,36100.0,37.6717,37.6959,37.6717,37.6878,36100.0
2013-09-23 12:10:00,46.76,46.78,46.75,46.76,35900.0,37.6959,37.712,37.6878,37.6959,35900.0
2013-09-23 12:15:00,46.76,46.76,46.73,46.74,41700.0,37.6959,37.6959,37.6717,37.6797,41700.0
2013-09-23 12:20:00,46.74,46.78,46.74,46.76,77600.0,37.6797,37.712,37.6797,37.6959,77600.0
2013-09-23 12:25:00,46.76,46.76,46.75,46.76,22200.0,37.6959,37.6959,37.6878,37.6959,22200.0
2013-09-23 12:30:00,46.76,46.77,46.74,46.75,32800.0,37.6959,37.7039,37.6797,37.6878,32800.0
2013-09-23 12:35:00,46.74,46.77,46.74,46.77,48400.0,37.6797,37.7039,37.6797,37.7039,48400.0
2013-09-23 12:40:00,46.77,46.8,46.76,46.76,173300.0,37.7039,37.7281,37.6959,37.6959,173300.0
2013-09-23 12:45:00,46.77,46.77,46.74,46.77,34700.0,37.7039,37.7039,37.6797,37.7039,34700.0
2013-09-23 12:50:00,46.77,46.82,46.77,46.82,21000.0,37.7039,37.7442,37.7039,37.7442,21000.0
2013-09-23 12:55:00,46.82,46.83,46.82,46.83,101100.0,37.7442,37.7523,37.7442,37.7523,101100.0
2013-09-23 13:00:00,46.82,46.83,46.81,46.83,30400.0,37.7442,37.7523,37.7362,37.7523,30400.0
2013-09-23 13:05:00,46.83,46.84,46.82,46.83,16300.0,37.7523,37.7604,37.7442,37.7523,16300.0
2013-09-23 13:10:00,46.83,46.83,46.77,46.77,43300.0,37.7523,37.7523,37.7039,37.7039,43300.0
2013-09-23 13:15:00,46.77,46.78,46.76,46.78,38200.0,37.7039,37.712,37.6959,37.712,38200.0
2013-09-23 13:20:00,46.78,46.8,46.77,46.77,37600.0,37.712,37.7281,37.7039,37.7039,37600.0
2013-09-23 13:25:00,46.77,46.83,46.77,46.81,26200.0,37.7039,37.7523,37.7039,37.7362,26200.0
2013-09-23 13:30:00,46.82,46.82,46.8,46.81,12500.0,37.7442,37.7442,37.7281,37.7362,12500.0
2013-09-23 13:35:00,46.8,46.81,46.78,46.79,17400.0,37.7281,37.7362,37.712,37.7201,17400.0
2013-09-23 13:40:00,46.8,46.82,46.79,46.8,28600.0,37.7281,37.7442,37.7201,37.7281,28600.0
2013-09-23 13:45:00,46.8,46.82,46.8,46.82,13800.0,37.7281,37.7442,37.7281,37.7442,13800.0
2013-09-23 13:50:00,46.82,46.87,46.81,46.84,47000.0,37.7442,37.7845,37.7362,37.7604,47000.0
2013-09-23 13:55:00,46.84,46.87,46.84,46.87,17300.0,37.7604,37.7845,37.7604,37.7845,17300.0
2013-09-23 14:00:00,46.87,46.89,46.86,46.87,84700.0,37.7845,37.8007,37.7765,37.7845,84700.0
2013-09-23 14:05:00,46.88,46.88,46.86,46.86,39800.0,37.7926,37.7926,37.7765,37.7765,39800.0
2013-09-23 14:10:00,46.87,46.87,46.85,46.85,12500.0,37.7845,37.7845,37.7684,37.7684,12500.0
2013-09-23 14:15:00,46.85,46.87,46.84,46.86,25200.0,37.7684,37.7845,37.7604,37.7765,25200.0
2013-09-23 14:20:00,46.87,46.87,46.83,46.83,23200.0,37.7845,37.7845,37.7523,37.7523,23200.0
2013-09-23 14:25:00,46.83,46.83,46.78,46.79,35100.0,37.7523,37.7523,37.712,37.7201,35100.0
2013-09-23 14:30:00,46.8,46.82,46.79,46.81,9300.0,37.7281,37.7442,37.7201,37.7362,9300.0
2013-09-23 14:35:00,46.81,46.82,46.8,46.81,26100.0,37.7362,37.7442,37.7281,37.7362,26100.0
2013-09-23 14:40:00,46.8,46.81,46.79,46.81,20900.0,37.7281,37.7362,37.7201,37.7362,20900.0
2013-09-23 14:45:00,46.8,46.81,46.78,46.78,19000.0,37.7281,37.7362,37.712,37.712,19000.0
2013-09-23 14:50:00,46.79,46.84,46.78,46.84,32200.0,37.7201,37.7604,37.712,37.7604,32200.0
2013-09-23 14:55:00,46.84,46.84,46.82,46.83,41300.0,37.7604,37.7604,37.7442,37.7523,41300.0
2013-09-23 15:00:00,46.83,46.83,46.8,46.83,69000.0,37.7523,37.7523,37.7281,37.7523,69000.0
2013-09-23 15:05:00,46.82,46.84,46.82,46.84,54700.0,37.7442,37.7604,37.7442,37.7604,54700.0
2013-09-23 15:10:00,46.84,46.85,46.81,46.82,45100.0,37.7604,37.7684,37.7362,37.7442,45100.0
2013-09-23 15:15:00,46.82,46.85,46.81,46.84,46300.0,37.7442,37.7684,37.7362,37.7604,46300.0
2013-09-23 15:20:00,46.83,46.84,46.8,46.81,53400.0,37.7523,37.7604,37.7281,37.7362,53400.0
2013-09-23 15:25:00,46.8,46.82,46.77,46.78,32700.0,37.7281,37.7442,37.7039,37.712,32700.0
2013-09-23 15:30:00,46.79,46.81,46.78,46.8,66500.0,37.7201,37.7362,37.712,37.7281,66500.0
2013-09-23 15:35:00,46.8,46.86,46.8,46.85,81000.0,37.7281,37.7765,37.7281,37.7684,81000.0
2013-09-23 15:40:00,46.85,46.86,46.84,46.86,161600.0,37.7684,37.7765,37.7604,37.7765,161600.0
2013-09-23 15:45:00,46.86,46.87,46.84,46.84,151400.0,37.7765,37.7845,37.7604,37.7604,151400.0
2013-09-23 15:50:00,46.84,46.85,46.82,46.84,195400.0,37.7604,37.7684,37.7442,37.7604,195400.0
2013-09-23 15:55:00,46.85,46.85,46.8,46.82,582900.0,37.7684,37.7684,37.7281,37.7442,582900.0
2013-09-24 09:30:00,46.78,46.85,46.76,46.84,171300.0,37.712,37.7684,37.6959,37.7604,171300.0
2013-09-24 09:35:00,46.84,46.89,46.82,46.86,165500.0,37.7604,37.8007,37.7442,37.7765,165500.0
2013-09-24 09:40:00,46.87,46.88,46.85,46.88,37500.0,37.7845,37.7926,37.7684,37.7926,37500.0
2013-09-24 09:45:00,46.88,46.99,46.87,46.97,192900.0,37.7926,37.8813,37.7845,37.8652,192900.0
2013-09-24 09:50:00,46.96,46.97,46.92,46.97,60600.0,37.8571,37.8652,37.8249,37.8652,60600.0
2013-09-24 09:55:00,46.96,46.99,46.93,46.96,111300.0,37.8571,37.8813,37.8329,37.8571,111300.0
2013-09-24 10:00:00,46.97,46.97,46.9,46.91,155900.0,37.8652,37.8652,37.8087,37.8168,155900.0
2013-09-24 10:05:00,46.91,46.93,46.87,46.87,162100.0,37.8168,37.8329,37.7845,37.7845,162100.0
2013-09-24 10:10:00,46.87,46.91,46.86,46.86,89700.0,37.7845,37.8168,37.7765,37.7765,89700.0
2013-09-24 10:15:00,46.86,46.87,46.83,46.85,270900.0,37.7765,37.7845,37.7523,37.7684,270900.0
2013-09-24 10:20:00,46.85,46.88,46.84,46.87,66200.0,37.7684,37.7926,37.7604,37.7845,66200.0
2013-09-24 10:25:00,46.87,46.95,46.85,46.95,112500.0,37.7845,37.849,37.7684,37.849,112500.0
2013-09-24 10:30:00,46.95,46.96,46.91,46.93,133900.0,37.849,37.8571,37.8168,37.8329,133900.0
2013-09-24 10:35:00,46.94,47.01,46.93,46.97,156000.0,37.841,37.8974,37.8329,37.8652,156000.0
2013-09-24 10:40:00,46.96,47.0,46.96,46.99,65200.0,37.8571,37.8893,37.8571,37.8813,65200.0
2013-09-24 10:45:00,47.0,47.01,46.98,46.98,203700.0,37.8893,37.8974,37.8732,37.8732,203700.0
2013-09-24 10:50:00,46.98,47.05,46.98,47.05,54200.0,37.8732,37.9297,37.8732,37.9297,54200.0
2013-09-24 10:55:00,47.05,47.07,47.03,47.04,66300.0,37.9297,37.9458,37.9135,37.9216,66300.0
2013-09-24 11:00:00,47.04,47.09,47.04,47.08,41700.0,37.9216,37.9619,37.9216,37.9538,41700.0
2013-09-24 11:05:00,47.08,47.11,47.08,47.09,146000.0,37.9538,37.978,37.9538,37.9619,146000.0
2013-09-24 11:10:00,47.09,47.11,47.09,47.1,49400.0,37.9619,37.978,37.9619,37.97,49400.0
2013-09-24 11:15:00,47.1,47.13,47.09,47.13,87100.0,37.97,37.9941,37.9619,37.9941,87100.0
2013-09-24 11:20:00,47.12,47.12,47.08,47.1,40900.0,37.9861,37.9861,37.9538,37.97,40900.0
2013-09-24 11:25:00,47.09,47.09,47.05,47.05,39700.0,37.9619,37.9619,37.9297,37.9297,39700.0
2013-09-24 11:30:00,47.06,47.1,47.05,47.09,39900.0,37.9377,37.97,37.9297,37.9619,39900.0
2013-09-24 11:35:00,47.09,47.09,47.06,47.07,24600.0,37.9619,37.9619,37.9377,37.9458,24600.0
2013-09-24 11:40:00,47.07,47.09,47.07,47.08,37600.0,37.9458,37.9619,37.9458,37.9538,37600.0
2013-09-24 11:45:00,47.09,47.09,47.07,47.08,28600.0,37.9619,37.9619,37.9458,37.9538,28600.0
2013-09-24 11:50:00,47.08,47.1,47.06,47.1,45700.0,37.9538,37.97,37.9377,37.97,45700.0
2013-09-24 11:55:00,47.09,47.12,47.09,47.12,55100.0,37.9619,37.9861,37.9619,37.9861,55100.0
2013-09-24 12:00:00,47.12,47.14,47.08,47.09,32900.0,37.9861,38.0022,37.9538,37.9619,32900.0
2013-09-24 12:05:00,47.09,47.13,47.07,47.13,37800.0,37.9619,37.9941,37.9458,37.9941,37800.0
2013-09-24 12:10:00,47.13,47.14,47.12,47.13,46900.0,37.9941,38.0022,37.9861,37.9941,46900.0
2013-09-24 12:15:00,47.12,47.14,47.12,47.13,202100.0,37.9861,38.0022,37.9861,37.9941,202100.0
2013-09-24 12:20:00,47.14,47.15,47.12,47.15,28700.0,38.0022,38.0103,37.9861,38.0103,28700.0
2013-09-24 12:25:00,47.15,47.19,47.14,47.18,166700.0,38.0103,38.0425,38.0022,38.0345,166700.0
2013-09-24 12:30:00,47.19,47.19,47.16,47.18,96500.0,38.0425,38.0425,38.0183,38.0345,96500.0
2013-09-24 12:35:00,47.19,47.21,47.18,47.2,44800.0,38.0425,38.0586,38.0345,38.0506,44800.0
2013-09-24 12:40:00,47.2,47.23,47.2,47.23,16900.0,38.0506,38.0748,38.0506,38.0748,16900.0
2013-09-24 12:45:00,47.23,47.25,47.2,47.2,44000.0,38.0748,38.0909,38.0506,38.0506,44000.0
2013-09-24 12:50:00,47.2,47.2,47.15,47.16,32600.0,38.0506,38.0506,38.0103,38.0183,32600.0
2013-09-24 12:55:00,47.16,47.18,47.16,47.16,32100.0,38.0183,38.0345,38.0183,38.0183,32100.0
2013-09-24 13:00:00,47.17,47.2,47.16,47.19,26900.0,38.0264,38.0506,38.0183,38.0425,26900.0
2013-09-24 13:05:00,47.19,47.21,47.19,47.19,21700.0,38.0425,38.0586,38.0425,38.0425,21700.0
2013-09-24 13:10:00,47.19,47.21,47.19,47.21,16800.0,38.0425,38.0586,38.0425,38.0586,16800.0
2013-09-24 13:15:00,47.21,47.22,47.2,47.2,42300.0,38.0586,38.0667,38.0506,38.0506,42300.0
2013-09-24 13:20:00,47.2,47.21,47.19,47.2,15200.0,38.0506,38.0586,38.0425,38.0506,15200.0
2013-09-24 13:25:00,47.2,47.22,47.2,47.22,17500.0,38.0506,38.0667,38.0506,38.0667,17500.0
2013-09-24 13:30:00,47.22,47.23,47.2,47.22,78900.0,38.0667,38.0748,38.0506,38.0667,78900.0
2013-09-24 13:35:00,47.22,47.23,47.2,47.22,62100.0,38.0667,38.0748,38.0506,38.0667,62100.0
2013-09-24 13:40:00,47.22,47.23,47.21,47.23,28900.0,38.0667,38.0748,38.0586,38.0748,28900.0
2013-09-24 13:45:00,47.23,47.25,47.22,47.24,124700.0,38.0748,38.0909,38.0667,38.0828,124700.0
2013-09-24 13:50:00,47.23,47.24,47.22,47.24,63800.0,38.0748,38.0828,38.0667,38.0828,63800.0
2013-09-24 13:55:00,47.23,47.23,47.2,47.2,26300.0,38.0748,38.0748,38.0506,38.0506,26300.0
2013-09-24 14:00:00,47.2,47.22,47.19,47.21,56100.0,38.0506,38.0667,38.0425,38.0586,56100.0
2013-09-24 14:05:00,47.2,47.23,47.19,47.23,34200.0,38.0506,38.0748,38.0425,38.0748,34200.0
2013-09-24 14:10:00,47.23,47.23,47.19,47.19,137300.0,38.0748,38.0748,38.0425,38.0425,137300.0
2013-09-24 14:15:00,47.2,47.21,47.18,47.21,29600.0,38.0506,38.0586,38.0345,38.0586,29600.0
2013-09-24 14:20:00,47.21,47.21,47.2,47.2,37100.0,38.0586,38.0586,38.0506,38.0506,37100.0
2013-09-24 14:25:00,47.2,47.2,47.15,47.17,115000.0,38.0506,38.0506,38.0103,38.0264,115000.0
2013-09-24 14:30:00,47.17,47.18,47.16,47.18,19800.0,38.0264,38.0345,38.0183,38.0345,19800.0
2013-09-24 14:35:00,47.18,47.18,47.15,47.15,22400.0,38.0345,38.0345,38.0103,38.0103,22400.0
2013-09-24 14:40:00,47.15,47.16,47.14,47.16,34500.0,38.0103,38.0183,38.0022,38.0183,34500.0
2013-09-24 14:45:00,47.16,47.17,47.14,47.14,56300.0,38.0183,38.0264,38.0022,38.0022,56300.0
2013-09-24 14:50:00,47.15,47.15,47.12,47.15,42300.0,38.0103,38.0103,37.9861,38.0103,42300.0
2013-09-24 14:55:00,47.15,47.16,47.12,47.13,71400.0,38.0103,38.0183,37.9861,37.9941,71400.0
2013-09-24 15:00:00,47.14,47.14,47.09,47.11,79500.0,38.0022,38.0022,37.9619,37.978,79500.0
2013-09-24 15:05:00,47.1,47.12,47.09,47.11,35900.0,37.97,37.9861,37.9619,37.978,35900.0
2013-09-24 15:10:00,47.11,47.12,47.1,47.12,26400.0,37.978,37.9861,37.97,37.9861,26400.0
2013-09-24 15:15:00,47.12,47.16,47.12,47.15,49900.0,37.9861,38.0183,37.9861,38.0103,49900.0
2013-09-24 15:20:00,47.15,47.17,47.14,47.15,37700.0,38.0103,38.0264,38.0022,38.0103,37700.0
2013-09-24 15:25:00,47.15,47.15,47.09,47.1,52900.0,38.0103,38.0103,37.9619,37.97,52900.0
2013-09-24 15:30:00,47.11,47.11,47.06,47.08,66700.0,37.978,37.978,37.9377,37.9538,66700.0
2013-09-24 15:35:00,47.08,47.08,47.03,47.04,433600.0,37.9538,37.9538,37.9135,37.9216,433600.0
2013-09-24 15:40:00,47.04,47.08,47.03,47.07,198200.0,37.9216,37.9538,37.9135,37.9458,198200.0
2013-09-24 15:45:00,47.06,47.07,47.0,47.01,122800.0,37.9377,37.9458,37.8893,37.8974,122800.0
2013-09-24 15:50:00,47.0,47.01,46.98,46.99,294400.0,37.8893,37.8974,37.8732,37.8813,294400.0
2013-09-24 15:55:00,46.99,47.0,46.93,46.98,333900.0,37.8813,37.8893,37.8329,37.8732,333900.0
2013-09-25 09:30:00,47.03,47.09,46.93,46.93,140300.0,37.9135,37.9619,37.8329,37.8329,140300.0
2013-09-25 09:35:00,46.93,46.94,46.88,46.92,132200.0,37.8329,37.841,37.7926,37.8249,132200.0
2013-09-25 09:40:00,46.91,46.94,46.86,46.86,151700.0,37.8168,37.841,37.7765,37.7765,151700.0
2013-09-25 09:45:00,46.87,46.88,46.78,46.87,398400.0,37.7845,37.7926,37.712,37.7845,398400.0
2013-09-25 09:50:00,46.88,46.89,46.82,46.88,355400.0,37.7926,37.8007,37.7442,37.7926,355400.0
2013-09-25 09:55:00,46.87,46.9,46.84,46.86,61000.0,37.7845,37.8087,37.7604,37.7765,61000.0
2013-09-25 10:00:00,46.85,46.92,46.79,46.89,175500.0,37.7684,37.8249,37.7201,37.8007,175500.0
2013-09-25 10:05:00,46.9,46.91,46.84,46.84,94100.0,37.8087,37.8168,37.7604,37.7604,94100.0
2013-09-25 10:10:00,46.84,46.85,46.78,46.81,116700.0,37.7604,37.7684,37.712,37.7362,116700.0
2013-09-25 10:15:00,46.81,46.85,46.8,46.81,77500.0,37.7362,37.7684,37.7281,37.7362,77500.0
2013-09-25 10:20:00,46.82,46.86,46.79,46.85,52600.0,37.7442,37.7765,37.7201,37.7684,52600.0
2013-09-25 10:25:00,46.85,46.91,46.82,46.9,83700.0,37.7684,37.8168,37.7442,37.8087,83700.0
2013-09-25 10:30:00,46.9,46.97,46.89,46.96,88200.0,37.8087,37.8652,37.8007,37.8571,88200.0
2013-09-25 10:35:00,46.97,46.99,46.96,46.99,61400.0,37.8652,37.8813,37.8571,37.8813,61400.0
2013-09-25 10:40:00,46.99,47.02,46.97,46.97,48600.0,37.8813,37.9055,37.8652,37.8652,48600.0
2013-09-25 10:45:00,46.98,46.99,46.96,46.97,38600.0,37.8732,37.8813,37.8571,37.8652,38600.0
2013-09-25 10:50:00,46.97,47.01,46.97,46.99,18800.0,37.8652,37.8974,37.8652,37.8813,18800.0
2013-09-25 10:55:00,47.0,47.01,46.96,46.96,35100.0,37.8893,37.8974,37.8571,37.8571,35100.0
2013-09-25 11:00:00,46.97,46.98,46.91,46.92,80300.0,37.8652,37.8732,37.8168,37.8249,80300.0
2013-09-25 11:05:00,46.92,46.95,46.9,46.94,40100.0,37.8249,37.849,37.8087,37.841,40100.0
2013-09-25 11:10:00,46.94,46.98,46.93,46.98,34300.0,37.841,37.8732,37.8329,37.8732,34300.0
2013-09-25 11:15:00,46.99,47.08,46.99,47.06,231200.0,37.8813,37.9538,37.8813,37.9377,231200.0
2013-09-25 11:20:00,47.06,47.08,47.05,47.06,33800.0,37.9377,37.9538,37.9297,37.9377,33800.0
2013-09-25 11:25:00,47.06,47.09,47.05,47.06,59400.0,37.9377,37.9619,37.9297,37.9377,59400.0
2013-09-25 11:30:00,47.07,47.08,47.06,47.07,35300.0,37.9458,37.9538,37.9377,37.9458,35300.0
2013-09-25 11:35:00,47.07,47.12,47.07,47.1,41800.0,37.9458,37.9861,37.9458,37.97,41800.0
2013-09-25 11:40:00,47.09,47.1,47.06,47.08,44200.0,37.9619,37.97,37.9377,37.9538,44200.0
2013-09-25 11:45:00,47.09,47.1,47.08,47.09,17100.0,37.9619,37.97,37.9538,37.9619,17100.0
2013-09-25 11:50:00,47.09,47.12,47.08,47.12,20800.0,37.9619,37.9861,37.9538,37.9861,20800.0
2013-09-25 11:55:00,47.12,47.13,47.09,47.09,33600.0,37.9861,37.9941,37.9619,37.9619,33600.0
2013-09-25 12:00:00,47.09,47.09,47.04,47.05,36200.0,37.9619,37.9619,37.9216,37.9297,36200.0
2013-09-25 12:05:00,47.04,47.08,47.04,47.05,31600.0,37.9216,37.9538,37.9216,37.9297,31600.0
2013-09-25 12:10:00,47.05,47.08,47.04,47.07,30800.0,37.9297,37.9538,37.9216,37.9458,30800.0
2013-09-25 12:15:00,47.07,47.09,47.07,47.08,45900.0,37.9458,37.9619,37.9458,37.9538,45900.0
2013-09-25 12:20:00,47.08,47.09,46.96,46.97,93700.0,37.9538,37.9619,37.8571,37.8652,93700.0
2013-09-25 12:25:00,46.97,47.01,46.94,47.01,284800.0,37.8652,37.8974,37.841,37.8974,284800.0
2013-09-25 12:30:00,47.01,47.01,46.99,47.0,121800.0,37.8974,37.8974,37.8813,37.8893,121800.0
2013-09-25 12:35:00,47.0,47.02,46.99,47.02,72900.0,37.8893,37.9055,37.8813,37.9055,72900.0
2013-09-25 12:40:00,47.02,47.02,46.97,46.99,40700.0,37.9055,37.9055,37.8652,37.8813,40700.0
2013-09-25 12:45:00,46.99,47.03,46.99,47.02,103400.0,37.8813,37.9135,37.8813,37.9055,103400.0
2013-09-25 12:50:00,47.01,47.02,46.98,46.98,20800.0,37.8974,37.9055,37.8732,37.8732,20800.0
2013-09-25 12:55:00,46.98,47.01,46.98,47.01,62000.0,37.8732,37.8974,37.8732,37.8974,62000.0
2013-09-25 13:00:00,47.01,47.05,47.01,47.03,80200.0,37.8974,37.9297,37.8974,37.9135,80200.0
2013-09-25 13:05:00,47.03,47.04,47.02,47.02,23800.0,37.9135,37.9216,37.9055,37.9055,23800.0
2013-09-25 13:10:00,47.02,47.05,47.02,47.03,21700.0,37.9055,37.9297,37.9055,37.9135,21700.0
2013-09-25 13:15:00,47.02,47.02,46.99,47.0,31500.0,37.9055,37.9055,37.8813,37.8893,31500.0
2013-09-25 13:20:00,47.0,47.0,46.99,47.0,19300.0,37.8893,37.8893,37.8813,37.8893,19300.0
2013-09-25 13:25:00,46.99,47.0,46.96,46.97,56500.0,37.8813,37.8893,37.8571,37.8652,56500.0
2013-09-25 13:30:00,46.96,46.96,46.87,46.89,163700.0,37.8571,37.8571,37.7845,37.8007,163700.0
2013-09-25 13:35:00,46.89,46.89,46.82,46.82,77900.0,37.8007,37.8007,37.7442,37.7442,77900.0
2013-09-25 13:40:00,46.82,46.83,46.79,46.8,74100.0,37.7442,37.7523,37.7201,37.7281,74100.0
2013-09-25 13:45:00,46.8,46.84,46.8,46.84,38700.0,37.7281,37.7604,37.7281,37.7604,38700.0
2013-09-25 13:50:00,46.84,46.85,46.78,46.8,53900.0,37.7604,37.7684,37.712,37.7281,53900.0
2013-09-25 13:55:00,46.8,46.89,46.8,46.87,135600.0,37.7281,37.8007,37.7281,37.7845,135600.0
2013-09-25 14:00:00,46.87,46.89,46.87,46.88,69200.0,37.7845,37.8007,37.7845,37.7926,69200.0
2013-09-25 14:05:00,46.89,46.9,46.83,46.84,54100.0,37.8007,37.8087,37.7523,37.7604,54100.0
2013-09-25 14:10:00,46.84,46.88,46.83,46.88,65300.0,37.7604,37.7926,37.7523,37.7926,65300.0
2013-09-25 14:15:00,46.88,46.91,46.85,46.87,81500.0,37.7926,37.8168,37.7684,37.7845,81500.0
2013-09-25 14:20:00,46.87,46.91,46.86,46.86,74100.0,37.7845,37.8168,37.7765,37.7765,74100.0
2013-09-25 14:25:00,46.85,46.91,46.85,46.86,52000.0,37.7684,37.8168,37.7684,37.7765,52000.0
2013-09-25 14:30:00,46.86,46.87,46.84,46.84,41500.0,37.7765,37.7845,37.7604,37.7604,41500.0
2013-09-25 14:35:00,46.84,46.86,46.82,46.84,108500.0,37.7604,37.7765,37.7442,37.7604,108500.0
2013-09-25 14:40:00,46.84,46.87,46.82,46.85,47800.0,37.7604,37.7845,37.7442,37.7684,47800.0
2013-09-25 14:45:00,46.86,46.88,46.85,46.88,43100.0,37.7765,37.7926,37.7684,37.7926,43100.0
2013-09-25 14:50:00,46.88,46.89,46.87,46.88,49600.0,37.7926,37.8007,37.7845,37.7926,49600.0
2013-09-25 14:55:00,46.88,46.89,46.82,46.82,100300.0,37.7926,37.8007,37.7442,37.7442,100300.0
2013-09-25 15:00:00,46.83,46.86,46.83,46.85,68800.0,37.7523,37.7765,37.7523,37.7684,68800.0
2013-09-25 15:05:00,46.85,46.88,46.83,46.88,50900.0,37.7684,37.7926,37.7523,37.7926,50900.0
2013-09-25 15:10:00,46.88,46.93,46.87,46.9,144300.0,37.7926,37.8329,37.7845,37.8087,144300.0
2013-09-25 15:15:00,46.91,46.91,46.87,46.88,43000.0,37.8168,37.8168,37.7845,37.7926,43000.0
2013-09-25 15:20:00,46.88,46.88,46.82,46.84,106300.0,37.7926,37.7926,37.7442,37.7604,106300.0
2013-09-25 15:25:00,46.84,46.85,46.8,46.83,96300.0,37.7604,37.7684,37.7281,37.7523,96300.0
2013-09-25 15:30:00,46.83,46.84,46.8,46.83,41700.0,37.7523,37.7604,37.7281,37.7523,41700.0
2013-09-25 15:35:00,46.83,46.86,46.83,46.84,68500.0,37.7523,37.7765,37.7523,37.7604,68500.0
2013-09-25 15:40:00,46.84,46.88,46.83,46.87,154800.0,37.7604,37.7926,37.7523,37.7845,154800.0
2013-09-25 15:45:00,46.87,46.87,46.83,46.84,96500.0,37.7845,37.7845,37.7523,37.7604,96500.0
2013-09-25 15:50:00,46.84,46.84,46.79,46.82,228200.0,37.7604,37.7604,37.7201,37.7442,228200.0
2013-09-25 15:55:00,46.82,46.82,46.78,46.79,773400.0,37.7442,37.7442,37.712,37.7201,773400.0
2013-09-26 09:30:00,46.85,46.98,46.85,46.95,203100.0,37.7684,37.8732,37.7684,37.849,203100.0
2013-09-26 09:35:00,46.96,47.03,46.96,46.99,211800.0,37.8571,37.9135,37.8571,37.8813,211800.0
2013-09-26 09:40:00,46.98,47.0,46.95,46.95,191200.0,37.8732,37.8893,37.849,37.849,191200.0
2013-09-26 09:45:00,46.96,47.0,46.95,46.99,223600.0,37.8571,37.8893,37.849,37.8813,223600.0
2013-09-26 09:50:00,47.0,47.02,47.0,47.01,95600.0,37.8893,37.9055,37.8893,37.8974,95600.0
2013-09-26 09:55:00,47.01,47.01,46.99,47.0,64600.0,37.8974,37.8974,37.8813,37.8893,64600.0
2013-09-26 10:00:00,47.01,47.07,46.98,47.07,68100.0,37.8974,37.9458,37.8732,37.9458,68100.0
2013-09-26 10:05:00,47.07,47.08,47.05,47.06,57200.0,37.9458,37.9538,37.9297,37.9377,57200.0
2013-09-26 10:10:00,47.05,47.07,46.98,46.98,70700.0,37.9297,37.9458,37.8732,37.8732,70700.0
2013-09-26 10:15:00,46.98,47.01,46.97,47.01,36000.0,37.8732,37.8974,37.8652,37.8974,36000.0
2013-09-26 10:20:00,47.01,47.01,46.96,46.97,33800.0,37.8974,37.8974,37.8571,37.8652,33800.0
2013-09-26 10:25:00,46.97,47.01,46.97,46.99,46400.0,37.8652,37.8974,37.8652,37.8813,46400.0
2013-09-26 10:30:00,46.99,47.03,46.99,47.02,29800.0,37.8813,37.9135,37.8813,37.9055,29800.0
2013-09-26 10:35:00,47.02,47.02,46.98,46.99,21600.0,37.9055,37.9055,37.8732,37.8813,21600.0
2013-09-26 10:40:00,46.99,47.01,46.94,46.96,68900.0,37.8813,37.8974,37.841,37.8571,68900.0
2013-09-26 10:45:00,46.95,46.96,46.84,46.9,187700.0,37.849,37.8571,37.7604,37.8087,187700.0
2013-09-26 10:50:00,46.89,46.89,46.85,46.87,53800.0,37.8007,37.8007,37.7684,37.7845,53800.0
2013-09-26 10:55:00,46.86,46.9,46.83,46.89,45400.0,37.7765,37.8087,37.7523,37.8007,45400.0
2013-09-26 11:00:00,46.88,46.88,46.81,46.82,54500.0,37.7926,37.7926,37.7362,37.7442,54500.0
2013-09-26 11:05:00,46.81,46.85,46.8,46.84,34900.0,37.7362,37.7684,37.7281,37.7604,34900.0
2013-09-26 11:10:00,46.84,46.84,46.82,46.82,81200.0,37.7604,37.7604,37.7442,37.7442,81200.0
2013-09-26 11:15:00,46.83,46.83,46.77,46.8,192200.0,37.7523,37.7523,37.7039,37.7281,192200.0
2013-09-26 11:20:00,46.81,46.85,46.79,46.85,62600.0,37.7362,37.7684,37.7201,37.7684,62600.0
2013-09-26 11:25:00,46.85,46.87,46.83,46.84,170500.0,37.7684,37.7845,37.7523,37.7604,170500.0
2013-09-26 11:30:00,46.84,46.86,46.83,46.86,49700.0,37.7604,37.7765,37.7523,37.7765,49700.0
2013-09-26 11:35:00,46.86,46.87,46.84,46.84,24500.0,37.7765,37.7845,37.7604,37.7604,24500.0
2013-09-26 11:40:00,46.84,46.87,46.84,46.87,52900.0,37.7604,37.7845,37.7604,37.7845,52900.0
2013-09-26 11:45:00,46.87,46.89,46.86,46.86,51200.0,37.7845,37.8007,37.7765,37.7765,51200.0
2013-09-26 11:50:00,46.85,46.86,46.82,46.85,33000.0,37.7684,37.7765,37.7442,37.7684,33000.0
2013-09-26 11:55:00,46.85,46.88,46.85,46.87,12000.0,37.7684,37.7926,37.7684,37.7845,12000.0
2013-09-26 12:00:00,46.87,46.88,46.84,46.84,18600.0,37.7845,37.7926,37.7604,37.7604,18600.0
2013-09-26 12:05:00,46.84,46.84,46.81,46.83,90200.0,37.7604,37.7604,37.7362,37.7523,90200.0
2013-09-26 12:10:00,46.83,46.85,46.82,46.84,19400.0,37.7523,37.7684,37.7442,37.7604,19400.0
2013-09-26 12:15:00,46.83,46.84,46.81,46.82,30100.0,37.7523,37.7604,37.7362,37.7442,30100.0
2013-09-26 12:20:00,46.82,46.84,46.82,46.83,44400.0,37.7442,37.7604,37.7442,37.7523,44400.0
2013-09-26 12:25:00,46.82,46.86,46.82,46.85,35900.0,37.7442,37.7765,37.7442,37.7684,35900.0
2013-09-26 12:30:00,46.85,46.88,46.84,46.87,46900.0,37.7684,37.7926,37.7604,37.7845,46900.0
2013-09-26 12:35:00,46.87,46.88,46.86,46.86,25300.0,37.7845,37.7926,37.7765,37.7765,25300.0
2013-09-26 12:40:00,46.86,46.89,46.86,46.88,50100.0,37.7765,37.8007,37.7765,37.7926,50100.0
2013-09-26 12:45:00,46.88,46.89,46.86,46.87,16600.0,37.7926,37.8007,37.7765,37.7845,16600.0
2013-09-26 12:50:00,46.87,46.87,46.83,46.83,19500.0,37.7845,37.7845,37.7523,37.7523,19500.0
2013-09-26 12:55:00,46.83,46.86,46.83,46.84,19700.0,37.7523,37.7765,37.7523,37.7604,19700.0
2013-09-26 13:00:00,46.85,46.88,46.85,46.86,64700.0,37.7684,37.7926,37.7684,37.7765,64700.0
2013-09-26 13:05:00,46.86,46.89,46.86,46.87,38400.0,37.7765,37.8007,37.7765,37.7845,38400.0
2013-09-26 13:10:00,46.88,46.93,46.87,46.93,29000.0,37.7926,37.8329,37.7845,37.8329,29000.0
2013-09-26 13:15:00,46.93,46.94,46.92,46.94,95300.0,37.8329,37.841,37.8249,37.841,95300.0
2013-09-26 13:20:00,46.94,46.94,46.91,46.91,22200.0,37.841,37.841,37.8168,37.8168,22200.0
2013-09-26 13:25:00,46.92,46.93,46.91,46.93,12500.0,37.8249,37.8329,37.8168,37.8329,12500.0
2013-09-26 13:30:00,46.93,46.95,46.9,46.9,27500.0,37.8329,37.849,37.8087,37.8087,27500.0
2013-09-26 13:35:00,46.9,46.9,46.87,46.88,12700.0,37.8087,37.8087,37.7845,37.7926,12700.0
2013-09-26 13:40:00,46.88,46.9,46.85,46.85,94800.0,37.7926,37.8087,37.7684,37.7684,94800.0
2013-09-26 13:45:00,46.84,46.86,46.83,46.86,19500.0,37.7604,37.7765,37.7523,37.7765,19500.0
2013-09-26 13:50:00,46.86,46.88,46.85,46.86,21400.0,37.7765,37.7926,37.7684,37.7765,21400.0
2013-09-26 13:55:00,46.87,46.89,46.87,46.87,30600.0,37.7845,37.8007,37.7845,37.7845,30600.0
2013-09-26 14:00:00,46.86,46.87,46.78,46.79,46400.0,37.7765,37.7845,37.712,37.7201,46400.0
2013-09-26 14:05:00,46.78,46.81,46.75,46.81,132600.0,37.712,37.7362,37.6878,37.7362,132600.0
2013-09-26 14:10:00,46.8,46.84,46.79,46.82,24500.0,37.7281,37.7604,37.7201,37.7442,24500.0
2013-09-26 14:15:00,46.82,46.83,46.81,46.83,18700.0,37.7442,37.7523,37.7362,37.7523,18700.0
2013-09-26 14:20:00,46.83,46.83,46.79,46.81,130700.0,37.7523,37.7523,37.7201,37.7362,130700.0
2013-09-26 14:25:00,46.81,46.84,46.81,46.84,22500.0,37.7362,37.7604,37.7362,37.7604,22500.0
2013-09-26 14:30:00,46.83,46.84,46.8,46.82,35500.0,37.7523,37.7604,37.7281,37.7442,35500.0
2013-09-26 14:35:00,46.82,46.82,46.79,46.8,29500.0,37.7442,37.7442,37.7201,37.7281,29500.0
2013-09-26 14:40:00,46.81,46.82,46.76,46.81,56600.0,37.7362,37.7442,37.6959,37.7362,56600.0
2013-09-26 14:45:00,46.8,46.81,46.77,46.79,53300.0,37.7281,37.7362,37.7039,37.7201,53300.0
2013-09-26 14:50:00,46.79,46.8,46.77,46.79,147000.0,37.7201,37.7281,37.7039,37.7201,147000.0
2013-09-26 14:55:00,46.79,46.81,46.79,46.79,31000.0,37.7201,37.7362,37.7201,37.7201,31000.0
2013-09-26 15:00:00,46.79,46.82,46.79,46.8,21300.0,37.7201,37.7442,37.7201,37.7281,21300.0
2013-09-26 15:05:00,46.8,46.84,46.78,46.83,119600.0,37.7281,37.7604,37.712,37.7523,119600.0
2013-09-26 15:10:00,46.83,46.83,46.77,46.8,72000.0,37.7523,37.7523,37.7039,37.7281,72000.0
2013-09-26 15:15:00,46.79,46.81,46.79,46.8,12200.0,37.7201,37.7362,37.7201,37.7281,12200.0
2013-09-26 15:20:00,46.8,46.84,46.8,46.83,42800.0,37.7281,37.7604,37.7281,37.7523,42800.0
2013-09-26 15:25:00,46.82,46.85,46.81,46.83,93100.0,37.7442,37.7684,37.7362,37.7523,93100.0
2013-09-26 15:30:00,46.82,46.88,46.81,46.86,92200.0,37.7442,37.7926,37.7362,37.7765,92200.0
2013-09-26 15:35:00,46.85,46.89,46.85,46.88,59800.0,37.7684,37.8007,37.7684,37.7926,59800.0
2013-09-26 15:40:00,46.88,46.91,46.88,46.9,37200.0,37.7926,37.8168,37.7926,37.8087,37200.0
2013-09-26 15:45:00,46.89,46.92,46.87,46.9,46800.0,37.8007,37.8249,37.7845,37.8087,46800.0
2013-09-26 15:50:00,46.9,46.9,46.88,46.89,128900.0,37.8087,37.8087,37.7926,37.8007,128900.0
2013-09-26 15:55:00,46.89,46.97,46.87,46.96,417600.0,37.8007,37.8652,37.7845,37.8571,417600.0
2013-09-27 09:30:00,46.67,46.74,46.57,46.64,410500.0,37.6233,37.6797,37.5427,37.5991,410500.0
2013-09-27 09:35:00,46.64,46.72,46.62,46.66,251000.0,37.5991,37.6636,37.583,37.6153,251000.0
2013-09-27 09:40:00,46.65,46.73,46.64,46.69,217000.0,37.6072,37.6717,37.5991,37.6394,217000.0
2013-09-27 09:45:00,46.69,46.7,46.62,46.66,143800.0,37.6394,37.6475,37.583,37.6153,143800.0
2013-09-27 09:50:00,46.66,46.66,46.6,46.62,100000.0,37.6153,37.6153,37.5669,37.583,100000.0
2013-09-27 09:55:00,46.62,46.64,46.55,46.58,146600.0,37.583,37.5991,37.5266,37.5508,146600.0
2013-09-27 10:00:00,46.58,46.58,46.49,46.52,156700.0,37.5508,37.5508,37.4782,37.5024,156700.0
2013-09-27 10:05:00,46.52,46.58,46.52,46.55,128400.0,37.5024,37.5508,37.5024,37.5266,128400.0
2013-09-27 10:10:00,46.55,46.58,46.55,46.57,53600.0,37.5266,37.5508,37.5266,37.5427,53600.0
2013-09-27 10:15:00,46.57,46.63,46.56,46.57,92600.0,37.5427,37.5911,37.5346,37.5427,92600.0
2013-09-27 10:20:00,46.58,46.6,46.57,46.58,59900.0,37.5508,37.5669,37.5427,37.5508,59900.0
2013-09-27 10:25:00,46.58,46.61,46.55,46.6,50600.0,37.5508,37.5749,37.5266,37.5669,50600.0
2013-09-27 10:30:00,46.6,46.65,46.59,46.65,65200.0,37.5669,37.6072,37.5588,37.6072,65200.0
2013-09-27 10:35:00,46.65,46.67,46.63,46.64,55600.0,37.6072,37.6233,37.5911,37.5991,55600.0
2013-09-27 10:40:00,46.64,46.65,46.62,46.63,44500.0,37.5991,37.6072,37.583,37.5911,44500.0
2013-09-27 10:45:00,46.63,46.65,46.63,46.64,51700.0,37.5911,37.6072,37.5911,37.5991,51700.0
2013-09-27 10:50:00,46.64,46.64,46.59,46.6,36500.0,37.5991,37.5991,37.5588,37.5669,36500.0
2013-09-27 10:55:00,46.6,46.63,46.59,46.62,36600.0,37.5669,37.5911,37.5588,37.583,36600.0
2013-09-27 11:00:00,46.63,46.65,46.6,46.6,79400.0,37.5911,37.6072,37.5669,37.5669,79400.0
2013-09-27 11:05:00,46.61,46.61,46.56,46.57,42400.0,37.5749,37.5749,37.5346,37.5427,42400.0
2013-09-27 11:10:00,46.58,46.6,46.55,46.57,144100.0,37.5508,37.5669,37.5266,37.5427,144100.0
2013-09-27 11:15:00,46.58,46.59,46.54,46.56,55000.0,37.5508,37.5588,37.5185,37.5346,55000.0
2013-09-27 11:20:00,46.57,46.59,46.54,46.58,72900.0,37.5427,37.5588,37.5185,37.5508,72900.0
2013-09-27 11:25:00,46.58,46.63,46.57,46.61,64700.0,37.5508,37.5911,37.5427,37.5749,64700.0
2013-09-27 11:30:00,46.62,46.63,46.59,46.62,37900.0,37.583,37.5911,37.5588,37.583,37900.0
2013-09-27 11:35:00,46.63,46.69,46.62,46.65,136700.0,37.5911,37.6394,37.583,37.6072,136700.0
2013-09-27 11:40:00,46.65,46.66,46.64,46.64,15000.0,37.6072,37.6153,37.5991,37.5991,15000.0
2013-09-27 11:45:00,46.64,46.65,46.62,46.63,48000.0,37.5991,37.6072,37.583,37.5911,48000.0
2013-09-27 11:50:00,46.63,46.64,46.62,46.62,68300.0,37.5911,37.5991,37.583,37.583,68300.0
2013-09-27 11:55:00,46.62,46.64,46.61,46.64,108100.0,37.583,37.5991,37.5749,37.5991,108100.0
2013-09-27 12:00:00,46.63,46.66,46.63,46.66,33200.0,37.5911,37.6153,37.5911,37.6153,33200.0
2013-09-27 12:05:00,46.66,46.66,46.62,46.63,40700.0,37.6153,37.6153,37.583,37.5911,40700.0
2013-09-27 12:10:00,46.62,46.63,46.6,46.63,37900.0,37.583,37.5911,37.5669,37.5911,37900.0
2013-09-27 12:15:00,46.63,46.67,46.62,46.66,39800.0,37.5911,37.6233,37.583,37.6153,39800.0
2013-09-27 12:20:00,46.66,46.68,46.66,46.67,48100.0,37.6153,37.6314,37.6153,37.6233,48100.0
2013-09-27 12:25:00,46.67,46.67,46.64,46.64,61500.0,37.6233,37.6233,37.5991,37.5991,61500.0
2013-09-27 12:30:00,46.64,46.68,46.64,46.68,9300.0,37.5991,37.6314,37.5991,37.6314,9300.0
2013-09-27 12:35:00,46.68,46.68,46.63,46.64,48200.0,37.6314,37.6314,37.5911,37.5991,48200.0
2013-09-27 12:40:00,46.64,46.65,46.63,46.63,32700.0,37.5991,37.6072,37.5911,37.5911,32700.0
2013-09-27 12:45:00,46.63,46.64,46.61,46.63,24700.0,37.5911,37.5991,37.5749,37.5911,24700.0
2013-09-27 12:50:00,46.63,46.65,46.62,46.65,7800.0,37.5911,37.6072,37.583,37.6072,7800.0
2013-09-27 12:55:00,46.65,46.66,46.64,46.66,19300.0,37.6072,37.6153,37.5991,37.6153,19300.0
2013-09-27 13:00:00,46.66,46.68,46.66,46.67,18000.0,37.6153,37.6314,37.6153,37.6233,18000.0
2013-09-27 13:05:00,46.67,46.68,46.67,46.68,4300.0,37.6233,37.6314,37.6233,37.6314,4300.0
2013-09-27 13:10:00,46.69,46.71,46.68,46.71,7500.0,37.6394,37.6556,37.6314,37.6556,7500.0
2013-09-27 13:15:00,46.71,46.72,46.69,46.7,28800.0,37.6556,37.6636,37.6394,37.6475,28800.0
2013-09-27 13:20:00,46.7,46.7,46.66,46.67,24200.0,37.6475,37.6475,37.6153,37.6233,24200.0
2013-09-27 13:25:00,46.67,46.68,46.66,46.66,21900.0,37.6233,37.6314,37.6153,37.6153,21900.0
2013-09-27 13:30:00,46.66,46.68,46.64,46.66,21000.0,37.6153,37.6314,37.5991,37.6153,21000.0
2013-09-27 13:35:00,46.66,46.66,46.65,46.66,20400.0,37.6153,37.6153,37.6072,37.6153,20400.0
2013-09-27 13:40:00,46.66,46.68,46.66,46.67,27800.0,37.6153,37.6314,37.6153,37.6233,27800.0
2013-09-27 13:45:00,46.67,46.68,46.66,46.66,8900.0,37.6233,37.6314,37.6153,37.6153,8900.0
2013-09-27 13:50:00,46.67,46.68,46.66,46.67,16900.0,37.6233,37.6314,37.6153,37.6233,16900.0
2013-09-27 13:55:00,46.66,46.67,46.64,46.64,17900.0,37.6153,37.6233,37.5991,37.5991,17900.0
2013-09-27 14:00:00,46.65,46.65,46.64,46.65,14600.0,37.6072,37.6072,37.5991,37.6072,14600.0
2013-09-27 14:05:00,46.65,46.66,46.6,46.6,35000.0,37.6072,37.6153,37.5669,37.5669,35000.0
2013-09-27 14:10:00,46.6,46.62,46.6,46.61,36100.0,37.5669,37.583,37.5669,37.5749,36100.0
2013-09-27 14:15:00,46.61,46.62,46.59,46.6,189100.0,37.5749,37.583,37.5588,37.5669,189100.0
2013-09-27 14:20:00,46.6,46.62,46.59,46.62,22100.0,37.5669,37.583,37.5588,37.583,22100.0
2013-09-27 14:25:00,46.62,46.63,46.61,46.63,18000.0,37.583,37.5911,37.5749,37.5911,18000.0
2013-09-27 14:30:00,46.63,46.63,46.6,46.6,57600.0,37.5911,37.5911,37.5669,37.5669,57600.0
2013-09-27 14:35:00,46.59,46.61,46.58,46.6,32000.0,37.5588,37.5749,37.5508,37.5669,32000.0
2013-09-27 14:40:00,46.6,46.62,46.6,46.61,19200.0,37.5669,37.583,37.5669,37.5749,19200.0
2013-09-27 14:45:00,46.61,46.64,46.61,46.63,22500.0,37.5749,37.5991,37.5749,37.5911,22500.0
2013-09-27 14:50:00,46.63,46.64,46.63,46.64,9400.0,37.5911,37.5991,37.5911,37.5991,9400.0
2013-09-27 14:55:00,46.64,46.65,46.6,46.61,47600.0,37.5991,37.6072,37.5669,37.5749,47600.0
2013-09-27 15:00:00,46.6,46.62,46.59,46.6,29300.0,37.5669,37.583,37.5588,37.5669,29300.0
2013-09-27 15:05:00,46.59,46.61,46.58,46.6,49200.0,37.5588,37.5749,37.5508,37.5669,49200.0
2013-09-27 15:10:00,46.6,46.62,46.59,46.61,34500.0,37.5669,37.583,37.5588,37.5749,34500.0
2013-09-27 15:15:00,46.6,46.61,46.57,46.6,91800.0,37.5669,37.5749,37.5427,37.5669,91800.0
2013-09-27 15:20:00,46.6,46.61,46.59,46.6,39100.0,37.5669,37.5749,37.5588,37.5669,39100.0
2013-09-27 15:25:00,46.6,46.63,46.6,46.62,91600.0,37.5669,37.5911,37.5669,37.583,91600.0
2013-09-27 15:30:00,46.62,46.63,46.62,46.63,24600.0,37.583,37.5911,37.583,37.5911,24600.0
2013-09-27 15:35:00,46.63,46.69,46.62,46.67,244300.0,37.5911,37.6394,37.583,37.6233,244300.0
2013-09-27 15:40:00,46.67,46.69,46.65,46.65,187900.0,37.6233,37.6394,37.6072,37.6072,187900.0
2013-09-27 15:45:00,46.66,46.67,46.62,46.64,89300.0,37.6153,37.6233,37.583,37.5991,89300.0
2013-09-27 15:50:00,46.63,46.71,46.63,46.69,172000.0,37.5911,37.6556,37.5911,37.6394,172000.0
2013-09-27 15:55:00,46.69,46.71,46.66,46.66,614100.0,37.6394,37.6556,37.6153,37.6153,614100.0
2013-09-30 09:30:00,46.2,46.32,46.12,46.29,179300.0,37.2444,37.3412,37.1799,37.317,179300.0
2013-09-30 09:35:00,46.3,46.3,46.26,46.3,215600.0,37.325,37.325,37.2928,37.325,215600.0
2013-09-30 09:40:00,46.31,46.4,46.31,46.37,352900.0,37.3331,37.4057,37.3331,37.3815,352900.0
2013-09-30 09:45:00,46.37,46.37,46.3,46.33,117600.0,37.3815,37.3815,37.325,37.3492,117600.0
2013-09-30 09:50:00,46.34,46.35,46.3,46.34,210200.0,37.3573,37.3653,37.325,37.3573,210200.0
2013-09-30 09:55:00,46.33,46.36,46.31,46.33,44100.0,37.3492,37.3734,37.3331,37.3492,44100.0
2013-09-30 10:00:00,46.34,46.38,46.33,46.35,86800.0,37.3573,37.3895,37.3492,37.3653,86800.0
2013-09-30 10:05:00,46.35,46.4,46.33,46.34,124600.0,37.3653,37.4057,37.3492,37.3573,124600.0
2013-09-30 10:10:00,46.35,46.38,46.35,46.36,54500.0,37.3653,37.3895,37.3653,37.3734,54500.0
2013-09-30 10:15:00,46.36,46.41,46.36,46.4,69000.0,37.3734,37.4137,37.3734,37.4057,69000.0
2013-09-30 10:20:00,46.41,46.46,46.39,46.42,87800.0,37.4137,37.454,37.3976,37.4218,87800.0
2013-09-30 10:25:00,46.42,46.48,46.42,46.47,71500.0,37.4218,37.4701,37.4218,37.4621,71500.0
2013-09-30 10:30:00,46.47,46.49,46.42,46.44,83100.0,37.4621,37.4782,37.4218,37.4379,83100.0
2013-09-30 10:35:00,46.45,46.51,46.45,46.48,259200.0,37.446,37.4943,37.446,37.4701,259200.0
2013-09-30 10:40:00,46.48,46.56,46.48,46.56,172900.0,37.4701,37.5346,37.4701,37.5346,172900.0
2013-09-30 10:45:00,46.56,46.57,46.49,46.49,90400.0,37.5346,37.5427,37.4782,37.4782,90400.0
2013-09-30 10:50:00,46.49,46.51,46.47,46.48,40600.0,37.4782,37.4943,37.4621,37.4701,40600.0
2013-09-30 10:55:00,46.49,46.51,46.47,46.5,97700.0,37.4782,37.4943,37.4621,37.4863,97700.0
2013-09-30 11:00:00,46.49,46.51,46.49,46.5,22900.0,37.4782,37.4943,37.4782,37.4863,22900.0
2013-09-30 11:05:00,46.5,46.54,46.49,46.49,99600.0,37.4863,37.5185,37.4782,37.4782,99600.0
2013-09-30 11:10:00,46.49,46.51,46.45,46.45,23300.0,37.4782,37.4943,37.446,37.446,23300.0
2013-09-30 11:15:00,46.46,46.46,46.44,46.46,177000.0,37.454,37.454,37.4379,37.454,177000.0
2013-09-30 11:20:00,46.46,46.48,46.46,46.47,23100.0,37.454,37.4701,37.454,37.4621,23100.0
2013-09-30 11:25:00,46.47,46.5,46.47,46.48,43000.0,37.4621,37.4863,37.4621,37.4701,43000.0
2013-09-30 11:30:00,46.49,46.51,46.47,46.47,60100.0,37.4782,37.4943,37.4621,37.4621,60100.0
2013-09-30 11:35:00,46.47,46.48,46.45,46.47,70700.0,37.4621,37.4701,37.446,37.4621,70700.0
2013-09-30 11:40:00,46.47,46.48,46.46,46.47,21800.0,37.4621,37.4701,37.454,37.4621,21800.0
2013-09-30 11:45:00,46.48,46.49,46.45,46.45,39100.0,37.4701,37.4782,37.446,37.446,39100.0
2013-09-30 11:50:00,46.45,46.46,46.44,46.45,14600.0,37.446,37.454,37.4379,37.446,14600.0
2013-09-30 11:55:00,46.46,46.5,46.45,46.5,15500.0,37.454,37.4863,37.446,37.4863,15500.0
2013-09-30 12:00:00,46.5,46.5,46.43,46.43,45400.0,37.4863,37.4863,37.4298,37.4298,45400.0
2013-09-30 12:05:00,46.44,46.46,46.41,46.42,130100.0,37.4379,37.454,37.4137,37.4218,130100.0
2013-09-30 12:10:00,46.42,46.43,46.41,46.42,9700.0,37.4218,37.4298,37.4137,37.4218,9700.0
2013-09-30 12:15:00,46.43,46.44,46.4,46.41,28400.0,37.4298,37.4379,37.4057,37.4137,28400.0
2013-09-30 12:20:00,46.41,46.42,46.4,46.4,16500.0,37.4137,37.4218,37.4057,37.4057,16500.0
2013-09-30 12:25:00,46.39,46.42,46.39,46.41,30300.0,37.3976,37.4218,37.3976,37.4137,30300.0
2013-09-30 12:30:00,46.41,46.43,46.41,46.42,28700.0,37.4137,37.4298,37.4137,37.4218,28700.0
2013-09-30 12:35:00,46.41,46.43,46.41,46.43,24900.0,37.4137,37.4298,37.4137,37.4298,24900.0
2013-09-30 12:40:00,46.42,46.47,46.41,46.45,22600.0,37.4218,37.4621,37.4137,37.446,22600.0
2013-09-30 12:45:00,46.46,46.48,46.45,46.47,83000.0,37.454,37.4701,37.446,37.4621,83000.0
2013-09-30 12:50:00,46.47,46.48,46.46,46.46,20900.0,37.4621,37.4701,37.454,37.454,20900.0
2013-09-30 12:55:00,46.45,46.46,46.44,46.44,52600.0,37.446,37.454,37.4379,37.4379,52600.0
2013-09-30 13:00:00,46.44,46.51,46.44,46.48,122300.0,37.4379,37.4943,37.4379,37.4701,122300.0
2013-09-30 13:05:00,46.48,46.5,46.48,46.48,33200.0,37.4701,37.4863,37.4701,37.4701,33200.0
2013-09-30 13:10:00,46.48,46.49,46.47,46.47,37100.0,37.4701,37.4782,37.4621,37.4621,37100.0
2013-09-30 13:15:00,46.47,46.58,46.47,46.57,145900.0,37.4621,37.5508,37.4621,37.5427,145900.0
2013-09-30 13:20:00,46.58,46.58,46.54,46.54,31000.0,37.5508,37.5508,37.5185,37.5185,31000.0
2013-09-30 13:25:00,46.54,46.55,46.51,46.52,66800.0,37.5185,37.5266,37.4943,37.5024,66800.0
2013-09-30 13:30:00,46.53,46.58,46.53,46.58,25000.0,37.5105,37.5508,37.5105,37.5508,25000.0
2013-09-30 13:35:00,46.58,46.59,46.52,46.52,70800.0,37.5508,37.5588,37.5024,37.5024,70800.0
2013-09-30 13:40:00,46.52,46.56,46.52,46.54,33100.0,37.5024,37.5346,37.5024,37.5185,33100.0
2013-09-30 13:45:00,46.54,46.57,46.54,46.57,61200.0,37.5185,37.5427,37.5185,37.5427,61200.0
2013-09-30 13:50:00,46.57,46.58,46.53,46.53,16300.0,37.5427,37.5508,37.5105,37.5105,16300.0
2013-09-30 13:55:00,46.53,46.53,46.44,46.48,85600.0,37.5105,37.5105,37.4379,37.4701,85600.0
2013-09-30 14:00:00,46.49,46.51,46.46,46.49,54100.0,37.4782,37.4943,37.454,37.4782,54100.0
2013-09-30 14:05:00,46.49,46.54,46.47,46.54,35800.0,37.4782,37.5185,37.4621,37.5185,35800.0
2013-09-30 14:10:00,46.53,46.55,46.49,46.52,145000.0,37.5105,37.5266,37.4782,37.5024,145000.0
2013-09-30 14:15:00,46.52,46.52,46.48,46.5,26500.0,37.5024,37.5024,37.4701,37.4863,26500.0
2013-09-30 14:20:00,46.5,46.5,46.48,46.48,66600.0,37.4863,37.4863,37.4701,37.4701,66600.0
2013-09-30 14:25:00,46.49,46.51,46.49,46.49,42000.0,37.4782,37.4943,37.4782,37.4782,42000.0
2013-09-30 14:30:00,46.49,46.56,46.49,46.55,96900.0,37.4782,37.5346,37.4782,37.5266,96900.0
2013-09-30 14:35:00,46.54,46.56,46.53,46.54,39900.0,37.5185,37.5346,37.5105,37.5185,39900.0
2013-09-30 14:40:00,46.54,46.54,46.5,46.52,72200.0,37.5185,37.5185,37.4863,37.5024,72200.0
2013-09-30 14:45:00,46.52,46.55,46.51,46.54,55700.0,37.5024,37.5266,37.4943,37.5185,55700.0
2013-09-30 14:50:00,46.54,46.55,46.52,46.52,55700.0,37.5185,37.5266,37.5024,37.5024,55700.0
2013-09-30 14:55:00,46.52,46.53,46.49,46.5,62500.0,37.5024,37.5105,37.4782,37.4863,62500.0
2013-09-30 15:00:00,46.5,46.5,46.44,46.44,81800.0,37.4863,37.4863,37.4379,37.4379,81800.0
2013-09-30 15:05:00,46.44,46.46,46.44,46.44,66200.0,37.4379,37.454,37.4379,37.4379,66200.0
2013-09-30 15:10:00,46.45,46.45,46.39,46.4,124900.0,37.446,37.446,37.3976,37.4057,124900.0
2013-09-30 15:15:00,46.4,46.41,46.36,46.39,109600.0,37.4057,37.4137,37.3734,37.3976,109600.0
2013-09-30 15:20:00,46.4,46.43,46.38,46.4,51500.0,37.4057,37.4298,37.3895,37.4057,51500.0
2013-09-30 15:25:00,46.41,46.41,46.4,46.4,63100.0,37.4137,37.4137,37.4057,37.4057,63100.0
2013-09-30 15:30:00,46.41,46.41,46.35,46.35,138600.0,37.4137,37.4137,37.3653,37.3653,138600.0
2013-09-30 15:35:00,46.34,46.41,46.33,46.35,153700.0,37.3573,37.4137,37.3492,37.3653,153700.0
2013-09-30 15:40:00,46.34,46.36,46.31,46.34,190900.0,37.3573,37.3734,37.3331,37.3573,190900.0
2013-09-30 15:45:00,46.35,46.42,46.33,46.34,253200.0,37.3653,37.4218,37.3492,37.3573,253200.0
2013-09-30 15:50:00,46.34,46.38,46.32,46.34,327100.0,37.3573,37.3895,37.3412,37.3573,327100.0
2013-09-30 15:55:00,46.34,46.42,46.32,46.4,732100.0,37.3573,37.4218,37.3412,37.4057,732100.0
2013-10-01 09:30:00,46.39,46.52,46.38,46.45,215500.0,37.3976,37.5024,37.3895,37.446,215500.0
2013-10-01 09:35:00,46.46,46.56,46.45,46.56,396200.0,37.454,37.5346,37.446,37.5346,396200.0
2013-10-01 09:40:00,46.55,46.64,46.55,46.58,303300.0,37.5266,37.5991,37.5266,37.5508,303300.0
2013-10-01 09:45:00,46.59,46.61,46.55,46.57,201400.0,37.5588,37.5749,37.5266,37.5427,201400.0
2013-10-01 09:50:00,46.57,46.59,46.53,46.55,197700.0,37.5427,37.5588,37.5105,37.5266,197700.0
2013-10-01 09:55:00,46.55,46.56,46.49,46.56,188400.0,37.5266,37.5346,37.4782,37.5346,188400.0
2013-10-01 10:00:00,46.57,46.63,46.52,46.62,353200.0,37.5427,37.5911,37.5024,37.583,353200.0
2013-10-01 10:05:00,46.63,46.65,46.61,46.64,301900.0,37.5911,37.6072,37.5749,37.5991,301900.0
2013-10-01 10:10:00,46.64,46.67,46.56,46.58,464700.0,37.5991,37.6233,37.5346,37.5508,464700.0
2013-10-01 10:15:00,46.57,46.67,46.57,46.65,219700.0,37.5427,37.6233,37.5427,37.6072,219700.0
2013-10-01 10:20:00,46.66,46.75,46.66,46.75,348900.0,37.6153,37.6878,37.6153,37.6878,348900.0
2013-10-01 10:25:00,46.75,46.76,46.71,46.71,218200.0,37.6878,37.6959,37.6556,37.6556,218200.0
2013-10-01 10:30:00,46.71,46.81,46.71,46.81,326100.0,37.6556,37.7362,37.6556,37.7362,326100.0
2013-10-01 10:35:00,46.81,46.81,46.76,46.78,98900.0,37.7362,37.7362,37.6959,37.712,98900.0
2013-10-01 10:40:00,46.79,46.8,46.77,46.78,215000.0,37.7201,37.7281,37.7039,37.712,215000.0
2013-10-01 10:45:00,46.77,46.77,46.73,46.74,44900.0,37.7039,37.7039,37.6717,37.6797,44900.0
2013-10-01 10:50:00,46.73,46.76,46.73,46.74,75200.0,37.6717,37.6959,37.6717,37.6797,75200.0
2013-10-01 10:55:00,46.73,46.81,46.73,46.75,123600.0,37.6717,37.7362,37.6717,37.6878,123600.0
2013-10-01 11:00:00,46.75,46.78,46.74,46.76,117900.0,37.6878,37.712,37.6797,37.6959,117900.0
2013-10-01 11:05:00,46.76,46.79,46.72,46.73,164300.0,37.6959,37.7201,37.6636,37.6717,164300.0
2013-10-01 11:10:00,46.73,46.76,46.72,46.73,154100.0,37.6717,37.6959,37.6636,37.6717,154100.0
2013-10-01 11:15:00,46.74,46.76,46.73,46.76,367500.0,37.6797,37.6959,37.6717,37.6959,367500.0
2013-10-01 11:20:00,46.75,46.76,46.72,46.74,111400.0,37.6878,37.6959,37.6636,37.6797,111400.0
2013-10-01 11:25:00,46.74,46.75,46.67,46.68,287300.0,37.6797,37.6878,37.6233,37.6314,287300.0
2013-10-01 11:30:00,46.69,46.73,46.67,46.72,326700.0,37.6394,37.6717,37.6233,37.6636,326700.0
2013-10-01 11:35:00,46.72,46.75,46.71,46.74,171200.0,37.6636,37.6878,37.6556,37.6797,171200.0
2013-10-01 11:40:00,46.74,46.78,46.74,46.76,137600.0,37.6797,37.712,37.6797,37.6959,137600.0
2013-10-01 11:45:00,46.76,46.77,46.75,46.75,78600.0,37.6959,37.7039,37.6878,37.6878,78600.0
2013-10-01 11:50:00,46.76,46.76,46.74,46.74,94500.0,37.6959,37.6959,37.6797,37.6797,94500.0
2013-10-01 11:55:00,46.74,46.75,46.72,46.73,61500.0,37.6797,37.6878,37.6636,37.6717,61500.0
2013-10-01 12:00:00,46.73,46.75,46.73,46.73,66100.0,37.6717,37.6878,37.6717,37.6717,66100.0
2013-10-01 12:05:00,46.74,46.74,46.73,46.73,50700.0,37.6797,37.6797,37.6717,37.6717,50700.0
2013-10-01 12:10:00,46.72,46.73,46.71,46.71,36000.0,37.6636,37.6717,37.6556,37.6556,36000.0
2013-10-01 12:15:00,46.7,46.73,46.7,46.73,28100.0,37.6475,37.6717,37.6475,37.6717,28100.0
2013-10-01 12:20:00,46.72,46.73,46.71,46.72,30000.0,37.6636,37.6717,37.6556,37.6636,30000.0
2013-10-01 12:25:00,46.72,46.78,46.7,46.76,260200.0,37.6636,37.712,37.6475,37.6959,260200.0
2013-10-01 12:30:00,46.76,46.76,46.73,46.74,32600.0,37.6959,37.6959,37.6717,37.6797,32600.0
2013-10-01 12:35:00,46.73,46.74,46.7,46.71,40200.0,37.6717,37.6797,37.6475,37.6556,40200.0
2013-10-01 12:40:00,46.71,46.74,46.71,46.73,257000.0,37.6556,37.6797,37.6556,37.6717,257000.0
2013-10-01 12:45:00,46.73,46.75,46.72,46.74,589200.0,37.6717,37.6878,37.6636,37.6797,589200.0
2013-10-01 12:50:00,46.74,46.74,46.71,46.71,72600.0,37.6797,37.6797,37.6556,37.6556,72600.0
2013-10-01 12:55:00,46.71,46.72,46.69,46.69,34300.0,37.6556,37.6636,37.6394,37.6394,34300.0
2013-10-01 13:00:00,46.69,46.71,46.68,46.71,47000.0,37.6394,37.6556,37.6314,37.6556,47000.0
2013-10-01 13:05:00,46.71,46.73,46.7,46.72,37000.0,37.6556,37.6717,37.6475,37.6636,37000.0
2013-10-01 13:10:00,46.72,46.74,46.71,46.72,34600.0,37.6636,37.6797,37.6556,37.6636,34600.0
2013-10-01 13:15:00,46.72,46.76,46.72,46.75,27200.0,37.6636,37.6959,37.6636,37.6878,27200.0
2013-10-01 13:20:00,46.75,46.75,46.72,46.73,36000.0,37.6878,37.6878,37.6636,37.6717,36000.0
2013-10-01 13:25:00,46.73,46.74,46.72,46.72,29800.0,37.6717,37.6797,37.6636,37.6636,29800.0
2013-10-01 13:30:00,46.73,46.75,46.71,46.71,18400.0,37.6717,37.6878,37.6556,37.6556,18400.0
2013-10-01 13:35:00,46.7,46.71,46.69,46.71,95300.0,37.6475,37.6556,37.6394,37.6556,95300.0
2013-10-01 13:40:00,46.7,46.72,46.7,46.72,76800.0,37.6475,37.6636,37.6475,37.6636,76800.0
2013-10-01 13:45:00,46.71,46.72,46.69,46.69,38700.0,37.6556,37.6636,37.6394,37.6394,38700.0
2013-10-01 13:50:00,46.7,46.72,46.7,46.72,93400.0,37.6475,37.6636,37.6475,37.6636,93400.0
2013-10-01 13:55:00,46.72,46.74,46.71,46.73,80000.0,37.6636,37.6797,37.6556,37.6717,80000.0
2013-10-01 14:00:00,46.72,46.73,46.67,46.68,136800.0,37.6636,37.6717,37.6233,37.6314,136800.0
2013-10-01 14:05:00,46.67,46.68,46.66,46.68,30400.0,37.6233,37.6314,37.6153,37.6314,30400.0
2013-10-01 14:10:00,46.68,46.68,46.66,46.66,7300.0,37.6314,37.6314,37.6153,37.6153,7300.0
2013-10-01 14:15:00,46.67,46.67,46.65,46.65,14000.0,37.6233,37.6233,37.6072,37.6072,14000.0
2013-10-01 14:20:00,46.65,46.66,46.64,46.64,63200.0,37.6072,37.6153,37.5991,37.5991,63200.0
2013-10-01 14:25:00,46.64,46.64,46.58,46.6,47400.0,37.5991,37.5991,37.5508,37.5669,47400.0
2013-10-01 14:30:00,46.6,46.62,46.59,46.62,21000.0,37.5669,37.583,37.5588,37.583,21000.0
2013-10-01 14:35:00,46.62,46.65,46.61,46.64,29600.0,37.583,37.6072,37.5749,37.5991,29600.0
2013-10-01 14:40:00,46.64,46.65,46.63,46.64,30200.0,37.5991,37.6072,37.5911,37.5991,30200.0
2013-10-01 14:45:00,46.64,46.65,46.62,46.65,10900.0,37.5991,37.6072,37.583,37.6072,10900.0
2013-10-01 14:50:00,46.64,46.67,46.63,46.65,28100.0,37.5991,37.6233,37.5911,37.6072,28100.0
2013-10-01 14:55:00,46.65,46.68,46.65,46.67,41300.0,37.6072,37.6314,37.6072,37.6233,41300.0
2013-10-01 15:00:00,46.66,46.66,46.63,46.65,26600.0,37.6153,37.6153,37.5911,37.6072,26600.0
2013-10-01 15:05:00,46.64,46.65,46.6,46.64,106200.0,37.5991,37.6072,37.5669,37.5991,106200.0
2013-10-01 15:10:00,46.64,46.65,46.63,46.63,43800.0,37.5991,37.6072,37.5911,37.5911,43800.0
2013-10-01 15:15:00,46.62,46.66,46.62,46.66,63800.0,37.583,37.6153,37.583,37.6153,63800.0
2013-10-01 15:20:00,46.65,46.66,46.61,46.63,44900.0,37.6072,37.6153,37.5749,37.5911,44900.0
2013-10-01 15:25:00,46.63,46.65,46.62,46.63,77200.0,37.5911,37.6072,37.583,37.5911,77200.0
2013-10-01 15:30:00,46.64,46.66,46.63,46.64,151400.0,37.5991,37.6153,37.5911,37.5991,151400.0
2013-10-01 15:35:00,46.63,46.68,46.63,46.64,87600.0,37.5911,37.6314,37.5911,37.5991,87600.0
2013-10-01 15:40:00,46.64,46.65,46.63,46.63,217200.0,37.5991,37.6072,37.5911,37.5911,217200.0
2013-10-01 15:45:00,46.63,46.66,46.59,46.65,242800.0,37.5911,37.6153,37.5588,37.6072,242800.0
2013-10-01 15:50:00,46.65,46.66,46.62,46.64,98500.0,37.6072,37.6153,37.583,37.5991,98500.0
2013-10-01 15:55:00,46.65,46.73,46.63,46.72,381700.0,37.6072,37.6717,37.5911,37.6636,381700.0
2013-10-02 09:30:00,46.44,46.53,46.38,46.44,191000.0,37.4379,37.5105,37.3895,37.4379,191000.0
2013-10-02 09:35:00,46.43,46.55,46.43,46.43,298300.0,37.4298,37.5266,37.4298,37.4298,298300.0
2013-10-02 09:40:00,46.43,46.45,46.37,46.4,158500.0,37.4298,37.446,37.3815,37.4057,158500.0
2013-10-02 09:45:00,46.41,46.42,46.38,46.41,154800.0,37.4137,37.4218,37.3895,37.4137,154800.0
2013-10-02 09:50:00,46.4,46.45,46.36,46.44,142700.0,37.4057,37.446,37.3734,37.4379,142700.0
2013-10-02 09:55:00,46.44,46.44,46.34,46.38,188800.0,37.4379,37.4379,37.3573,37.3895,188800.0
2013-10-02 10:00:00,46.37,46.39,46.34,46.35,137800.0,37.3815,37.3976,37.3573,37.3653,137800.0
2013-10-02 10:05:00,46.36,46.36,46.23,46.24,155100.0,37.3734,37.3734,37.2686,37.2767,155100.0
2013-10-02 10:10:00,46.23,46.28,46.2,46.28,180200.0,37.2686,37.3089,37.2444,37.3089,180200.0
2013-10-02 10:15:00,46.27,46.32,46.22,46.32,87800.0,37.3009,37.3412,37.2605,37.3412,87800.0
2013-10-02 10:20:00,46.31,46.32,46.26,46.29,147800.0,37.3331,37.3412,37.2928,37.317,147800.0
2013-10-02 10:25:00,46.29,46.29,46.27,46.27,58400.0,37.317,37.317,37.3009,37.3009,58400.0
2013-10-02 10:30:00,46.26,46.27,46.2,46.22,403900.0,37.2928,37.3009,37.2444,37.2605,403900.0
2013-10-02 10:35:00,46.23,46.24,46.2,46.23,763000.0,37.2686,37.2767,37.2444,37.2686,763000.0
2013-10-02 10:40:00,46.23,46.24,46.2,46.23,165600.0,37.2686,37.2767,37.2444,37.2686,165600.0
2013-10-02 10:45:00,46.23,46.25,46.22,46.23,119300.0,37.2686,37.2847,37.2605,37.2686,119300.0
2013-10-02 10:50:00,46.24,46.24,46.22,46.23,61800.0,37.2767,37.2767,37.2605,37.2686,61800.0
2013-10-02 10:55:00,46.24,46.3,46.24,46.3,184200.0,37.2767,37.325,37.2767,37.325,184200.0
2013-10-02 11:00:00,46.3,46.3,46.28,46.28,31300.0,37.325,37.325,37.3089,37.3089,31300.0
2013-10-02 11:05:00,46.28,46.3,46.27,46.3,65200.0,37.3089,37.325,37.3009,37.325,65200.0
2013-10-02 11:10:00,46.3,46.34,46.28,46.33,87300.0,37.325,37.3573,37.3089,37.3492,87300.0
2013-10-02 11:15:00,46.33,46.42,46.33,46.41,181900.0,37.3492,37.4218,37.3492,37.4137,181900.0
2013-10-02 11:20:00,46.4,46.4,46.35,46.36,27300.0,37.4057,37.4057,37.3653,37.3734,27300.0
2013-10-02 11:25:00,46.37,46.38,46.34,46.35,56000.0,37.3815,37.3895,37.3573,37.3653,56000.0
2013-10-02 11:30:00,46.36,46.39,46.36,46.36,98800.0,37.3734,37.3976,37.3734,37.3734,98800.0
2013-10-02 11:35:00,46.36,46.37,46.33,46.34,52600.0,37.3734,37.3815,37.3492,37.3573,52600.0
2013-10-02 11:40:00,46.34,46.34,46.3,46.3,36000.0,37.3573,37.3573,37.325,37.325,36000.0
2013-10-02 11:45:00,46.3,46.36,46.29,46.36,36300.0,37.325,37.3734,37.317,37.3734,36300.0
2013-10-02 11:50:00,46.36,46.38,46.35,46.36,37400.0,37.3734,37.3895,37.3653,37.3734,37400.0
2013-10-02 11:55:00,46.37,46.37,46.34,46.34,66400.0,37.3815,37.3815,37.3573,37.3573,66400.0
2013-10-02 12:00:00,46.34,46.38,46.33,46.36,88100.0,37.3573,37.3895,37.3492,37.3734,88100.0
2013-10-02 12:05:00,46.36,46.38,46.34,46.36,38100.0,37.3734,37.3895,37.3573,37.3734,38100.0
2013-10-02 12:10:00,46.36,46.38,46.35,46.36,45200.0,37.3734,37.3895,37.3653,37.3734,45200.0
2013-10-02 12:15:00,46.37,46.4,46.37,46.37,29200.0,37.3815,37.4057,37.3815,37.3815,29200.0
2013-10-02 12:20:00,46.37,46.38,46.33,46.34,98700.0,37.3815,37.3895,37.3492,37.3573,98700.0
2013-10-02 12:25:00,46.34,46.35,46.33,46.35,38500.0,37.3573,37.3653,37.3492,37.3653,38500.0
2013-10-02 12:30:00,46.36,46.38,46.36,46.37,20700.0,37.3734,37.3895,37.3734,37.3815,20700.0
2013-10-02 12:35:00,46.37,46.39,46.37,46.39,17800.0,37.3815,37.3976,37.3815,37.3976,17800.0
2013-10-02 12:40:00,46.39,46.43,46.37,46.43,122200.0,37.3976,37.4298,37.3815,37.4298,122200.0
2013-10-02 12:45:00,46.42,46.43,46.4,46.4,103300.0,37.4218,37.4298,37.4057,37.4057,103300.0
2013-10-02 12:50:00,46.4,46.41,46.39,46.39,51600.0,37.4057,37.4137,37.3976,37.3976,51600.0
2013-10-02 12:55:00,46.39,46.4,46.39,46.4,40400.0,37.3976,37.4057,37.3976,37.4057,40400.0
2013-10-02 13:00:00,46.4,46.42,46.39,46.4,48600.0,37.4057,37.4218,37.3976,37.4057,48600.0
2013-10-02 13:05:00,46.4,46.43,46.4,46.42,36000.0,37.4057,37.4298,37.4057,37.4218,36000.0
2013-10-02 13:10:00,46.42,46.43,46.41,46.41,25500.0,37.4218,37.4298,37.4137,37.4137,25500.0
2013-10-02 13:15:00,46.41,46.42,46.4,46.41,42200.0,37.4137,37.4218,37.4057,37.4137,42200.0
2013-10-02 13:20:00,46.4,46.46,46.39,46.45,73300.0,37.4057,37.454,37.3976,37.446,73300.0
2013-10-02 13:25:00,46.45,46.49,46.45,46.49,65000.0,37.446,37.4782,37.446,37.4782,65000.0
2013-10-02 13:30:00,46.48,46.49,46.47,46.48,34200.0,37.4701,37.4782,37.4621,37.4701,34200.0
2013-10-02 13:35:00,46.47,46.51,46.46,46.48,55200.0,37.4621,37.4943,37.454,37.4701,55200.0
2013-10-02 13:40:00,46.48,46.48,46.45,46.45,25500.0,37.4701,37.4701,37.446,37.446,25500.0
2013-10-02 13:45:00,46.45,46.48,46.45,46.48,101300.0,37.446,37.4701,37.446,37.4701,101300.0
2013-10-02 13:50:00,46.48,46.49,46.47,46.48,70000.0,37.4701,37.4782,37.4621,37.4701,70000.0
2013-10-02 13:55:00,46.48,46.48,46.44,46.45,115000.0,37.4701,37.4701,37.4379,37.446,115000.0
2013-10-02 14:00:00,46.45,46.45,46.41,46.44,76700.0,37.446,37.446,37.4137,37.4379,76700.0
2013-10-02 14:05:00,46.44,46.45,46.41,46.43,91700.0,37.4379,37.446,37.4137,37.4298,91700.0
2013-10-02 14:10:00,46.43,46.44,46.4,46.4,61100.0,37.4298,37.4379,37.4057,37.4057,61100.0
2013-10-02 14:15:00,46.41,46.42,46.4,46.41,125100.0,37.4137,37.4218,37.4057,37.4137,125100.0
2013-10-02 14:20:00,46.41,46.43,46.41,46.43,221500.0,37.4137,37.4298,37.4137,37.4298,221500.0
2013-10-02 14:25:00,46.43,46.45,46.43,46.44,20200.0,37.4298,37.446,37.4298,37.4379,20200.0
2013-10-02 14:30:00,46.44,46.45,46.42,46.43,100400.0,37.4379,37.446,37.4218,37.4298,100400.0
2013-10-02 14:35:00,46.43,46.43,46.39,46.39,50800.0,37.4298,37.4298,37.3976,37.3976,50800.0
2013-10-02 14:40:00,46.39,46.4,46.38,46.39,50700.0,37.3976,37.4057,37.3895,37.3976,50700.0
2013-10-02 14:45:00,46.39,46.4,46.38,46.4,28900.0,37.3976,37.4057,37.3895,37.4057,28900.0
2013-10-02 14:50:00,46.4,46.41,46.38,46.39,205000.0,37.4057,37.4137,37.3895,37.3976,205000.0
2013-10-02 14:55:00,46.39,46.41,46.36,46.4,81600.0,37.3976,37.4137,37.3734,37.4057,81600.0
2013-10-02 15:00:00,46.4,46.4,46.38,46.39,44800.0,37.4057,37.4057,37.3895,37.3976,44800.0
2013-10-02 15:05:00,46.39,46.41,46.38,46.41,65800.0,37.3976,37.4137,37.3895,37.4137,65800.0
2013-10-02 15:10:00,46.41,46.44,46.41,46.42,53100.0,37.4137,37.4379,37.4137,37.4218,53100.0
2013-10-02 15:15:00,46.41,46.42,46.4,46.41,46200.0,37.4137,37.4218,37.4057,37.4137,46200.0
2013-10-02 15:20:00,46.41,46.42,46.38,46.38,58300.0,37.4137,37.4218,37.3895,37.3895,58300.0
2013-10-02 15:25:00,46.39,46.41,46.39,46.41,42000.0,37.3976,37.4137,37.3976,37.4137,42000.0
2013-10-02 15:30:00,46.41,46.47,46.4,46.47,88900.0,37.4137,37.4621,37.4057,37.4621,88900.0
2013-10-02 15:35:00,46.46,46.46,46.43,46.45,70000.0,37.454,37.454,37.4298,37.446,70000.0
2013-10-02 15:40:00,46.44,46.46,46.43,46.44,119800.0,37.4379,37.454,37.4298,37.4379,119800.0
2013-10-02 15:45:00,46.44,46.44,46.38,46.4,197000.0,37.4379,37.4379,37.3895,37.4057,197000.0
2013-10-02 15:50:00,46.4,46.43,46.4,46.42,370400.0,37.4057,37.4298,37.4057,37.4218,370400.0
2013-10-02 15:55:00,46.42,46.54,46.42,46.51,603600.0,37.4218,37.5185,37.4218,37.4943,603600.0
2013-10-03 09:30:00,46.46,46.47,46.33,46.38,75100.0,37.454,37.4621,37.3492,37.3895,75100.0
2013-10-03 09:35:00,46.39,46.42,46.31,46.31,738800.0,37.3976,37.4218,37.3331,37.3331,738800.0
2013-10-03 09:40:00,46.31,46.33,46.27,46.28,107400.0,37.3331,37.3492,37.3009,37.3089,107400.0
2013-10-03 09:45:00,46.28,46.3,46.22,46.23,114200.0,37.3089,37.325,37.2605,37.2686,114200.0
2013-10-03 09:50:00,46.23,46.23,46.18,46.19,79100.0,37.2686,37.2686,37.2283,37.2364,79100.0
2013-10-03 09:55:00,46.18,46.2,46.16,46.19,92600.0,37.2283,37.2444,37.2122,37.2364,92600.0
2013-10-03 10:00:00,46.19,46.19,46.07,46.08,209600.0,37.2364,37.2364,37.1396,37.1477,209600.0
2013-10-03 10:05:00,46.08,46.09,46.04,46.08,81900.0,37.1477,37.1557,37.1154,37.1477,81900.0
2013-10-03 10:10:00,46.08,46.12,46.06,46.09,65200.0,37.1477,37.1799,37.1316,37.1557,65200.0
2013-10-03 10:15:00,46.09,46.12,46.06,46.06,170100.0,37.1557,37.1799,37.1316,37.1316,170100.0
2013-10-03 10:20:00,46.07,46.08,45.95,45.96,113500.0,37.1396,37.1477,37.0429,37.0509,113500.0
2013-10-03 10:25:00,45.95,45.99,45.94,45.99,297200.0,37.0429,37.0751,37.0348,37.0751,297200.0
2013-10-03 10:30:00,45.98,45.98,45.92,45.94,50800.0,37.0671,37.0671,37.0187,37.0348,50800.0
2013-10-03 10:35:00,45.94,45.98,45.93,45.94,135500.0,37.0348,37.0671,37.0268,37.0348,135500.0
2013-10-03 10:40:00,45.94,45.95,45.92,45.92,43000.0,37.0348,37.0429,37.0187,37.0187,43000.0
2013-10-03 10:45:00,45.91,45.93,45.86,45.92,92900.0,37.0106,37.0268,36.9703,37.0187,92900.0
2013-10-03 10:50:00,45.92,45.93,45.9,45.92,87600.0,37.0187,37.0268,37.0026,37.0187,87600.0
2013-10-03 10:55:00,45.92,45.97,45.91,45.94,130000.0,37.0187,37.059,37.0106,37.0348,130000.0
2013-10-03 11:00:00,45.95,45.95,45.91,45.92,81000.0,37.0429,37.0429,37.0106,37.0187,81000.0
2013-10-03 11:05:00,45.91,45.98,45.91,45.95,39400.0,37.0106,37.0671,37.0106,37.0429,39400.0
2013-10-03 11:10:00,45.96,45.96,45.9,45.91,60800.0,37.0509,37.0509,37.0026,37.0106,60800.0
2013-10-03 11:15:00,45.91,45.92,45.88,45.9,60500.0,37.0106,37.0187,36.9865,37.0026,60500.0
2013-10-03 11:20:00,45.9,45.95,45.9,45.93,56900.0,37.0026,37.0429,37.0026,37.0268,56900.0
2013-10-03 11:25:00,45.93,45.93,45.85,45.85,110500.0,37.0268,37.0268,36.9623,36.9623,110500.0
2013-10-03 11:30:00,45.85,45.92,45.85,45.88,48500.0,36.9623,37.0187,36.9623,36.9865,48500.0
2013-10-03 11:35:00,45.88,45.9,45.83,45.88,98500.0,36.9865,37.0026,36.9461,36.9865,98500.0
2013-10-03 11:40:00,45.88,45.88,45.79,45.8,275500.0,36.9865,36.9865,36.9139,36.922,275500.0
2013-10-03 11:45:00,45.8,45.81,45.75,45.76,559200.0,36.922,36.93,36.8817,36.8897,559200.0
2013-10-03 11:50:00,45.76,45.8,45.75,45.77,665500.0,36.8897,36.922,36.8817,36.8978,665500.0
2013-10-03 11:55:00,45.77,45.77,45.67,45.7,677600.0,36.8978,36.8978,36.8172,36.8413,677600.0
2013-10-03 12:00:00,45.71,45.71,45.67,45.67,399800.0,36.8494,36.8494,36.8172,36.8172,399800.0
2013-10-03 12:05:00,45.67,45.75,45.67,45.74,223400.0,36.8172,36.8817,36.8172,36.8736,223400.0
2013-10-03 12:10:00,45.74,45.79,45.74,45.77,162100.0,36.8736,36.9139,36.8736,36.8978,162100.0
2013-10-03 12:15:00,45.77,45.78,45.75,45.76,103600.0,36.8978,36.9058,36.8817,36.8897,103600.0
2013-10-03 12:20:00,45.77,45.79,45.72,45.73,111100.0,36.8978,36.9139,36.8575,36.8655,111100.0
2013-10-03 12:25:00,45.73,45.81,45.73,45.8,123600.0,36.8655,36.93,36.8655,36.922,123600.0
2013-10-03 12:30:00,45.81,45.86,45.8,45.84,420200.0,36.93,36.9703,36.922,36.9542,420200.0
2013-10-03 12:35:00,45.84,45.88,45.83,45.86,178400.0,36.9542,36.9865,36.9461,36.9703,178400.0
2013-10-03 12:40:00,45.85,45.86,45.79,45.82,427500.0,36.9623,36.9703,36.9139,36.9381,427500.0
2013-10-03 12:45:00,45.82,45.93,45.82,45.91,364300.0,36.9381,37.0268,36.9381,37.0106,364300.0
2013-10-03 12:50:00,45.91,45.93,45.88,45.93,149700.0,37.0106,37.0268,36.9865,37.0268,149700.0
2013-10-03 12:55:00,45.93,45.96,45.93,45.95,83000.0,37.0268,37.0509,37.0268,37.0429,83000.0
2013-10-03 13:00:00,45.95,45.97,45.91,45.97,285500.0,37.0429,37.059,37.0106,37.059,285500.0
2013-10-03 13:05:00,45.97,46.01,45.96,45.98,163200.0,37.059,37.0913,37.0509,37.0671,163200.0
2013-10-03 13:10:00,45.99,45.99,45.95,45.98,105400.0,37.0751,37.0751,37.0429,37.0671,105400.0
2013-10-03 13:15:00,45.97,45.98,45.93,45.96,133900.0,37.059,37.0671,37.0268,37.0509,133900.0
2013-10-03 13:20:00,45.97,46.03,45.96,46.02,130300.0,37.059,37.1074,37.0509,37.0993,130300.0
2013-10-03 13:25:00,46.02,46.12,46.01,46.11,169600.0,37.0993,37.1799,37.0913,37.1719,169600.0
2013-10-03 13:30:00,46.12,46.15,46.12,46.12,197700.0,37.1799,37.2041,37.1799,37.1799,197700.0
2013-10-03 13:35:00,46.12,46.14,46.08,46.09,139800.0,37.1799,37.1961,37.1477,37.1557,139800.0
2013-10-03 13:40:00,46.09,46.16,46.08,46.13,72000.0,37.1557,37.2122,37.1477,37.188,72000.0
2013-10-03 13:45:00,46.13,46.16,46.11,46.11,74000.0,37.188,37.2122,37.1719,37.1719,74000.0
2013-10-03 13:50:00,46.11,46.12,46.05,46.05,86200.0,37.1719,37.1799,37.1235,37.1235,86200.0
2013-10-03 13:55:00,46.05,46.15,46.04,46.13,156400.0,37.1235,37.2041,37.1154,37.188,156400.0
2013-10-03 14:00:00,46.13,46.13,46.1,46.1,87000.0,37.188,37.188,37.1638,37.1638,87000.0
2013-10-03 14:05:00,46.11,46.11,46.05,46.07,259700.0,37.1719,37.1719,37.1235,37.1396,259700.0
2013-10-03 14:10:00,46.07,46.12,46.06,46.11,99200.0,37.1396,37.1799,37.1316,37.1719,99200.0
2013-10-03 14:15:00,46.11,46.12,46.08,46.09,97200.0,37.1719,37.1799,37.1477,37.1557,97200.0
2013-10-03 14:20:00,46.08,46.09,45.9,45.9,290000.0,37.1477,37.1557,37.0026,37.0026,290000.0
2013-10-03 14:25:00,45.9,46.11,45.9,46.1,244800.0,37.0026,37.1719,37.0026,37.1638,244800.0
2013-10-03 14:30:00,46.1,46.1,45.87,46.03,2187300.0,37.1638,37.1638,36.9784,37.1074,2187300.0
2013-10-03 14:35:00,46.02,46.09,46.02,46.08,64800.0,37.0993,37.1557,37.0993,37.1477,64800.0
2013-10-03 14:40:00,46.08,46.14,46.08,46.11,107700.0,37.1477,37.1961,37.1477,37.1719,107700.0
2013-10-03 14:45:00,46.1,46.12,46.09,46.1,44200.0,37.1638,37.1799,37.1557,37.1638,44200.0
2013-10-03 14:50:00,46.1,46.17,46.1,46.13,43800.0,37.1638,37.2202,37.1638,37.188,43800.0
2013-10-03 14:55:00,46.13,46.15,46.09,46.09,51900.0,37.188,37.2041,37.1557,37.1557,51900.0
2013-10-03 15:00:00,46.08,46.1,46.05,46.1,65800.0,37.1477,37.1638,37.1235,37.1638,65800.0
2013-10-03 15:05:00,46.09,46.11,46.07,46.07,97600.0,37.1557,37.1719,37.1396,37.1396,97600.0
2013-10-03 15:10:00,46.07,46.09,46.06,46.08,49900.0,37.1396,37.1557,37.1316,37.1477,49900.0
2013-10-03 15:15:00,46.07,46.1,46.06,46.07,79700.0,37.1396,37.1638,37.1316,37.1396,79700.0
2013-10-03 15:20:00,46.08,46.11,46.03,46.06,64500.0,37.1477,37.1719,37.1074,37.1316,64500.0
2013-10-03 15:25:00,46.06,46.11,46.05,46.1,102400.0,37.1316,37.1719,37.1235,37.1638,102400.0
2013-10-03 15:30:00,46.1,46.1,46.07,46.09,58000.0,37.1638,37.1638,37.1396,37.1557,58000.0
2013-10-03 15:35:00,46.08,46.11,46.06,46.11,56500.0,37.1477,37.1719,37.1316,37.1719,56500.0
2013-10-03 15:40:00,46.1,46.11,46.05,46.1,131200.0,37.1638,37.1719,37.1235,37.1638,131200.0
2013-10-03 15:45:00,46.09,46.11,46.05,46.06,139000.0,37.1557,37.1719,37.1235,37.1316,139000.0
2013-10-03 15:50:00,46.05,46.09,46.04,46.06,356400.0,37.1235,37.1557,37.1154,37.1316,356400.0
2013-10-03 15:55:00,46.07,46.07,45.97,46.0,660300.0,37.1396,37.1396,37.059,37.0832,660300.0
2013-10-04 09:30:00,46.01,46.01,45.87,45.9,87500.0,37.0913,37.0913,36.9784,37.0026,87500.0
2013-10-04 09:35:00,45.9,45.97,45.9,45.96,301900.0,37.0026,37.059,37.0026,37.0509,301900.0
2013-10-04 09:40:00,45.94,45.95,45.89,45.93,217700.0,37.0348,37.0429,36.9945,37.0268,217700.0
2013-10-04 09:45:00,45.93,45.99,45.93,45.99,366400.0,37.0268,37.0751,37.0268,37.0751,366400.0
2013-10-04 09:50:00,45.99,46.09,45.99,46.09,122100.0,37.0751,37.1557,37.0751,37.1557,122100.0
2013-10-04 09:55:00,46.09,46.12,46.08,46.09,56100.0,37.1557,37.1799,37.1477,37.1557,56100.0
2013-10-04 10:00:00,46.09,46.11,46.05,46.07,85200.0,37.1557,37.1719,37.1235,37.1396,85200.0
2013-10-04 10:05:00,46.07,46.11,46.06,46.1,56400.0,37.1396,37.1719,37.1316,37.1638,56400.0
2013-10-04 10:10:00,46.09,46.12,46.09,46.11,140200.0,37.1557,37.1799,37.1557,37.1719,140200.0
2013-10-04 10:15:00,46.11,46.12,46.08,46.08,44700.0,37.1719,37.1799,37.1477,37.1477,44700.0
2013-10-04 10:20:00,46.08,46.09,46.06,46.07,93200.0,37.1477,37.1557,37.1316,37.1396,93200.0
2013-10-04 10:25:00,46.07,46.1,46.06,46.07,44400.0,37.1396,37.1638,37.1316,37.1396,44400.0
2013-10-04 10:30:00,46.07,46.12,46.07,46.12,84000.0,37.1396,37.1799,37.1396,37.1799,84000.0
2013-10-04 10:35:00,46.12,46.14,46.08,46.09,350700.0,37.1799,37.1961,37.1477,37.1557,350700.0
2013-10-04 10:40:00,46.09,46.1,46.07,46.07,112800.0,37.1557,37.1638,37.1396,37.1396,112800.0
2013-10-04 10:45:00,46.07,46.09,46.05,46.07,31700.0,37.1396,37.1557,37.1235,37.1396,31700.0
2013-10-04 10:50:00,46.06,46.07,46.03,46.03,70200.0,37.1316,37.1396,37.1074,37.1074,70200.0
2013-10-04 10:55:00,46.02,46.04,46.01,46.03,41500.0,37.0993,37.1154,37.0913,37.1074,41500.0
2013-10-04 11:00:00,46.03,46.04,46.0,46.02,60400.0,37.1074,37.1154,37.0832,37.0993,60400.0
2013-10-04 11:05:00,46.02,46.06,45.97,45.98,62500.0,37.0993,37.1316,37.059,37.0671,62500.0
2013-10-04 11:10:00,45.98,46.03,45.97,46.01,224100.0,37.0671,37.1074,37.059,37.0913,224100.0
2013-10-04 11:15:00,46.0,46.04,45.98,46.04,35800.0,37.0832,37.1154,37.0671,37.1154,35800.0
2013-10-04 11:20:00,46.04,46.05,46.02,46.05,60700.0,37.1154,37.1235,37.0993,37.1235,60700.0
2013-10-04 11:25:00,46.04,46.06,46.02,46.02,162100.0,37.1154,37.1316,37.0993,37.0993,162100.0
2013-10-04 11:30:00,46.02,46.07,46.02,46.04,131300.0,37.0993,37.1396,37.0993,37.1154,131300.0
2013-10-04 11:35:00,46.03,46.05,46.01,46.04,27000.0,37.1074,37.1235,37.0913,37.1154,27000.0
2013-10-04 11:40:00,46.04,46.05,46.03,46.03,10300.0,37.1154,37.1235,37.1074,37.1074,10300.0
2013-10-04 11:45:00,46.03,46.09,46.03,46.09,33400.0,37.1074,37.1557,37.1074,37.1557,33400.0
2013-10-04 11:50:00,46.09,46.11,46.09,46.09,294600.0,37.1557,37.1719,37.1557,37.1557,294600.0
2013-10-04 11:55:00,46.09,46.11,46.09,46.11,89900.0,37.1557,37.1719,37.1557,37.1719,89900.0
2013-10-04 12:00:00,46.11,46.12,46.09,46.09,95200.0,37.1719,37.1799,37.1557,37.1557,95200.0
2013-10-04 12:05:00,46.09,46.11,46.09,46.1,17700.0,37.1557,37.1719,37.1557,37.1638,17700.0
2013-10-04 12:10:00,46.1,46.1,46.08,46.1,28300.0,37.1638,37.1638,37.1477,37.1638,28300.0
2013-10-04 12:15:00,46.1,46.15,46.1,46.14,70300.0,37.1638,37.2041,37.1638,37.1961,70300.0
2013-10-04 12:20:00,46.14,46.19,46.13,46.17,268800.0,37.1961,37.2364,37.188,37.2202,268800.0
2013-10-04 12:25:00,46.17,46.22,46.17,46.22,179900.0,37.2202,37.2605,37.2202,37.2605,179900.0
2013-10-04 12:30:00,46.22,46.22,46.2,46.22,33300.0,37.2605,37.2605,37.2444,37.2605,33300.0
2013-10-04 12:35:00,46.22,46.23,46.2,46.22,37200.0,37.2605,37.2686,37.2444,37.2605,37200.0
2013-10-04 12:40:00,46.21,46.24,46.21,46.23,55700.0,37.2525,37.2767,37.2525,37.2686,55700.0
2013-10-04 12:45:00,46.23,46.23,46.21,46.23,54700.0,37.2686,37.2686,37.2525,37.2686,54700.0
2013-10-04 12:50:00,46.22,46.23,46.2,46.21,72900.0,37.2605,37.2686,37.2444,37.2525,72900.0
2013-10-04 12:55:00,46.22,46.23,46.21,46.21,7300.0,37.2605,37.2686,37.2525,37.2525,7300.0
2013-10-04 13:00:00,46.22,46.23,46.21,46.21,11700.0,37.2605,37.2686,37.2525,37.2525,11700.0
2013-10-04 13:05:00,46.21,46.21,46.2,46.21,5700.0,37.2525,37.2525,37.2444,37.2525,5700.0
2013-10-04 13:10:00,46.21,46.21,46.2,46.21,6800.0,37.2525,37.2525,37.2444,37.2525,6800.0
2013-10-04 13:15:00,46.21,46.21,46.19,46.2,19200.0,37.2525,37.2525,37.2364,37.2444,19200.0
2013-10-04 13:20:00,46.21,46.21,46.2,46.2,133900.0,37.2525,37.2525,37.2444,37.2444,133900.0
2013-10-04 13:25:00,46.2,46.22,46.19,46.22,152500.0,37.2444,37.2605,37.2364,37.2605,152500.0
2013-10-04 13:30:00,46.21,46.24,46.21,46.24,115100.0,37.2525,37.2767,37.2525,37.2767,115100.0
2013-10-04 13:35:00,46.24,46.25,46.23,46.24,35700.0,37.2767,37.2847,37.2686,37.2767,35700.0
2013-10-04 13:40:00,46.24,46.25,46.22,46.24,130600.0,37.2767,37.2847,37.2605,37.2767,130600.0
2013-10-04 13:45:00,46.23,46.23,46.18,46.18,25600.0,37.2686,37.2686,37.2283,37.2283,25600.0
2013-10-04 13:50:00,46.19,46.21,46.19,46.21,22900.0,37.2364,37.2525,37.2364,37.2525,22900.0
2013-10-04 13:55:00,46.21,46.21,46.18,46.18,18900.0,37.2525,37.2525,37.2283,37.2283,18900.0
2013-10-04 14:00:00,46.18,46.21,46.18,46.2,26600.0,37.2283,37.2525,37.2283,37.2444,26600.0
2013-10-04 14:05:00,46.2,46.21,46.19,46.21,9400.0,37.2444,37.2525,37.2364,37.2525,9400.0
2013-10-04 14:10:00,46.21,46.23,46.2,46.23,92800.0,37.2525,37.2686,37.2444,37.2686,92800.0
2013-10-04 14:15:00,46.22,46.24,46.22,46.24,58900.0,37.2605,37.2767,37.2605,37.2767,58900.0
2013-10-04 14:20:00,46.23,46.23,46.2,46.22,51500.0,37.2686,37.2686,37.2444,37.2605,51500.0
2013-10-04 14:25:00,46.22,46.25,46.22,46.25,73000.0,37.2605,37.2847,37.2605,37.2847,73000.0
2013-10-04 14:30:00,46.25,46.26,46.22,46.22,114400.0,37.2847,37.2928,37.2605,37.2605,114400.0
2013-10-04 14:35:00,46.22,46.25,46.22,46.25,78300.0,37.2605,37.2847,37.2605,37.2847,78300.0
2013-10-04 14:40:00,46.25,46.25,46.2,46.22,74900.0,37.2847,37.2847,37.2444,37.2605,74900.0
2013-10-04 14:45:00,46.22,46.27,46.22,46.27,109600.0,37.2605,37.3009,37.2605,37.3009,109600.0
2013-10-04 14:50:00,46.26,46.29,46.26,46.28,84300.0,37.2928,37.317,37.2928,37.3089,84300.0
2013-10-04 14:55:00,46.29,46.29,46.26,46.28,138800.0,37.317,37.317,37.2928,37.3089,138800.0
2013-10-04 15:00:00,46.28,46.29,46.27,46.28,208700.0,37.3089,37.317,37.3009,37.3089,208700.0
2013-10-04 15:05:00,46.28,46.29,46.27,46.28,176100.0,37.3089,37.317,37.3009,37.3089,176100.0
2013-10-04 15:10:00,46.29,46.3,46.28,46.28,88700.0,37.317,37.325,37.3089,37.3089,88700.0
2013-10-04 15:15:00,46.28,46.29,46.24,46.26,30300.0,37.3089,37.317,37.2767,37.2928,30300.0
2013-10-04 15:20:00,46.26,46.26,46.22,46.22,404600.0,37.2928,37.2928,37.2605,37.2605,404600.0
2013-10-04 15:25:00,46.22,46.23,46.21,46.22,27400.0,37.2605,37.2686,37.2525,37.2605,27400.0
2013-10-04 15:30:00,46.23,46.23,46.2,46.21,82300.0,37.2686,37.2686,37.2444,37.2525,82300.0
2013-10-04 15:35:00,46.21,46.23,46.2,46.22,211400.0,37.2525,37.2686,37.2444,37.2605,211400.0
2013-10-04 15:40:00,46.22,46.22,46.18,46.18,73000.0,37.2605,37.2605,37.2283,37.2283,73000.0
2013-10-04 15:45:00,46.18,46.24,46.18,46.24,137700.0,37.2283,37.2767,37.2283,37.2767,137700.0
2013-10-04 15:50:00,46.24,46.25,46.21,46.21,246100.0,37.2767,37.2847,37.2525,37.2525,246100.0
2013-10-04 15:55:00,46.22,46.26,46.18,46.25,822400.0,37.2605,37.2928,37.2283,37.2847,822400.0
2013-10-07 09:30:00,45.69,45.86,45.68,45.8,259500.0,36.8333,36.9703,36.8252,36.922,259500.0
2013-10-07 09:35:00,45.8,45.84,45.79,45.82,171300.0,36.922,36.9542,36.9139,36.9381,171300.0
2013-10-07 09:40:00,45.81,45.89,45.79,45.89,147600.0,36.93,36.9945,36.9139,36.9945,147600.0
2013-10-07 09:45:00,45.89,45.93,45.87,45.93,61600.0,36.9945,37.0268,36.9784,37.0268,61600.0
2013-10-07 09:50:00,45.93,45.96,45.9,45.92,66600.0,37.0268,37.0509,37.0026,37.0187,66600.0
2013-10-07 09:55:00,45.91,45.93,45.87,45.92,109100.0,37.0106,37.0268,36.9784,37.0187,109100.0
2013-10-07 10:00:00,45.92,45.92,45.86,45.89,90600.0,37.0187,37.0187,36.9703,36.9945,90600.0
2013-10-07 10:05:00,45.89,46.02,45.89,46.02,150900.0,36.9945,37.0993,36.9945,37.0993,150900.0
2013-10-07 10:10:00,46.01,46.05,45.99,46.05,76100.0,37.0913,37.1235,37.0751,37.1235,76100.0
2013-10-07 10:15:00,46.05,46.06,46.01,46.03,49000.0,37.1235,37.1316,37.0913,37.1074,49000.0
2013-10-07 10:20:00,46.04,46.11,46.03,46.08,117400.0,37.1154,37.1719,37.1074,37.1477,117400.0
2013-10-07 10:25:00,46.07,46.1,46.06,46.07,65800.0,37.1396,37.1638,37.1316,37.1396,65800.0
2013-10-07 10:30:00,46.08,46.12,46.05,46.05,75300.0,37.1477,37.1799,37.1235,37.1235,75300.0
2013-10-07 10:35:00,46.06,46.06,46.03,46.03,59900.0,37.1316,37.1316,37.1074,37.1074,59900.0
2013-10-07 10:40:00,46.04,46.05,46.04,46.05,31600.0,37.1154,37.1235,37.1154,37.1235,31600.0
2013-10-07 10:45:00,46.04,46.1,46.04,46.08,71000.0,37.1154,37.1638,37.1154,37.1477,71000.0
2013-10-07 10:50:00,46.08,46.1,46.06,46.09,46500.0,37.1477,37.1638,37.1316,37.1557,46500.0
2013-10-07 10:55:00,46.09,46.1,46.05,46.07,26200.0,37.1557,37.1638,37.1235,37.1396,26200.0
2013-10-07 11:00:00,46.07,46.07,46.02,46.04,112300.0,37.1396,37.1396,37.0993,37.1154,112300.0
2013-10-07 11:05:00,46.04,46.05,46.03,46.05,84900.0,37.1154,37.1235,37.1074,37.1235,84900.0
2013-10-07 11:10:00,46.05,46.09,46.05,46.07,46400.0,37.1235,37.1557,37.1235,37.1396,46400.0
2013-10-07 11:15:00,46.08,46.08,46.04,46.04,76700.0,37.1477,37.1477,37.1154,37.1154,76700.0
2013-10-07 11:20:00,46.03,46.06,46.03,46.05,30800.0,37.1074,37.1316,37.1074,37.1235,30800.0
2013-10-07 11:25:00,46.06,46.06,46.05,46.05,43000.0,37.1316,37.1316,37.1235,37.1235,43000.0
2013-10-07 11:30:00,46.05,46.11,46.04,46.1,59800.0,37.1235,37.1719,37.1154,37.1638,59800.0
2013-10-07 11:35:00,46.1,46.14,46.09,46.12,53100.0,37.1638,37.1961,37.1557,37.1799,53100.0
2013-10-07 11:40:00,46.12,46.13,46.11,46.13,72900.0,37.1799,37.188,37.1719,37.188,72900.0
2013-10-07 11:45:00,46.13,46.17,46.13,46.16,65600.0,37.188,37.2202,37.188,37.2122,65600.0
2013-10-07 11:50:00,46.17,46.19,46.14,46.14,71900.0,37.2202,37.2364,37.1961,37.1961,71900.0
2013-10-07 11:55:00,46.15,46.17,46.14,46.15,46900.0,37.2041,37.2202,37.1961,37.2041,46900.0
2013-10-07 12:00:00,46.15,46.15,46.1,46.12,35000.0,37.2041,37.2041,37.1638,37.1799,35000.0
2013-10-07 12:05:00,46.12,46.14,46.1,46.13,155700.0,37.1799,37.1961,37.1638,37.188,155700.0
2013-10-07 12:10:00,46.12,46.14,46.12,46.13,40600.0,37.1799,37.1961,37.1799,37.188,40600.0
2013-10-07 12:15:00,46.12,46.13,46.11,46.12,16300.0,37.1799,37.188,37.1719,37.1799,16300.0
2013-10-07 12:20:00,46.13,46.13,46.1,46.12,60000.0,37.188,37.188,37.1638,37.1799,60000.0
2013-10-07 12:25:00,46.12,46.12,46.07,46.08,79300.0,37.1799,37.1799,37.1396,37.1477,79300.0
2013-10-07 12:30:00,46.08,46.08,46.04,46.08,69400.0,37.1477,37.1477,37.1154,37.1477,69400.0
2013-10-07 12:35:00,46.07,46.08,46.06,46.06,16400.0,37.1396,37.1477,37.1316,37.1316,16400.0
2013-10-07 12:40:00,46.06,46.09,46.05,46.08,30600.0,37.1316,37.1557,37.1235,37.1477,30600.0
2013-10-07 12:45:00,46.09,46.09,46.07,46.07,38100.0,37.1557,37.1557,37.1396,37.1396,38100.0
2013-10-07 12:50:00,46.08,46.09,46.07,46.08,27000.0,37.1477,37.1557,37.1396,37.1477,27000.0
2013-10-07 12:55:00,46.08,46.09,46.04,46.05,34100.0,37.1477,37.1557,37.1154,37.1235,34100.0
2013-10-07 13:00:00,46.05,46.11,46.05,46.08,73300.0,37.1235,37.1719,37.1235,37.1477,73300.0
2013-10-07 13:05:00,46.08,46.09,46.06,46.08,62700.0,37.1477,37.1557,37.1316,37.1477,62700.0
2013-10-07 13:10:00,46.09,46.14,46.09,46.12,62100.0,37.1557,37.1961,37.1557,37.1799,62100.0
2013-10-07 13:15:00,46.12,46.16,46.12,46.13,86200.0,37.1799,37.2122,37.1799,37.188,86200.0
2013-10-07 13:20:00,46.13,46.15,46.13,46.13,56500.0,37.188,37.2041,37.188,37.188,56500.0
2013-10-07 13:25:00,46.13,46.14,46.1,46.12,55900.0,37.188,37.1961,37.1638,37.1799,55900.0
2013-10-07 13:30:00,46.12,46.15,46.12,46.13,29800.0,37.1799,37.2041,37.1799,37.188,29800.0
2013-10-07 13:35:00,46.13,46.14,46.08,46.1,36100.0,37.188,37.1961,37.1477,37.1638,36100.0
2013-10-07 13:40:00,46.1,46.12,46.08,46.11,47300.0,37.1638,37.1799,37.1477,37.1719,47300.0
2013-10-07 13:45:00,46.11,46.14,46.1,46.12,59000.0,37.1719,37.1961,37.1638,37.1799,59000.0
2013-10-07 13:50:00,46.12,46.14,46.11,46.13,32300.0,37.1799,37.1961,37.1719,37.188,32300.0
2013-10-07 13:55:00,46.13,46.22,46.13,46.21,57800.0,37.188,37.2605,37.188,37.2525,57800.0
2013-10-07 14:00:00,46.22,46.26,46.22,46.22,71000.0,37.2605,37.2928,37.2605,37.2605,71000.0
2013-10-07 14:05:00,46.23,46.23,46.17,46.19,54000.0,37.2686,37.2686,37.2202,37.2364,54000.0
2013-10-07 14:10:00,46.19,46.21,46.18,46.19,61000.0,37.2364,37.2525,37.2283,37.2364,61000.0
2013-10-07 14:15:00,46.19,46.2,46.16,46.2,37000.0,37.2364,37.2444,37.2122,37.2444,37000.0
2013-10-07 14:20:00,46.2,46.2,46.16,46.18,27900.0,37.2444,37.2444,37.2122,37.2283,27900.0
2013-10-07 14:25:00,46.18,46.2,46.16,46.2,63400.0,37.2283,37.2444,37.2122,37.2444,63400.0
2013-10-07 14:30:00,46.2,46.2,46.18,46.19,103200.0,37.2444,37.2444,37.2283,37.2364,103200.0
2013-10-07 14:35:00,46.2,46.21,46.19,46.19,249000.0,37.2444,37.2525,37.2364,37.2364,249000.0
2013-10-07 14:40:00,46.19,46.2,46.15,46.16,67800.0,37.2364,37.2444,37.2041,37.2122,67800.0
2013-10-07 14:45:00,46.16,46.2,46.16,46.2,78500.0,37.2122,37.2444,37.2122,37.2444,78500.0
2013-10-07 14:50:00,46.19,46.21,46.17,46.19,86100.0,37.2364,37.2525,37.2202,37.2364,86100.0
2013-10-07 14:55:00,46.19,46.21,46.19,46.21,90800.0,37.2364,37.2525,37.2364,37.2525,90800.0
2013-10-07 15:00:00,46.2,46.21,46.18,46.19,100500.0,37.2444,37.2525,37.2283,37.2364,100500.0
2013-10-07 15:05:00,46.19,46.2,46.16,46.17,135000.0,37.2364,37.2444,37.2122,37.2202,135000.0
2013-10-07 15:10:00,46.17,46.2,46.17,46.19,71900.0,37.2202,37.2444,37.2202,37.2364,71900.0
2013-10-07 15:15:00,46.18,46.2,46.18,46.18,44800.0,37.2283,37.2444,37.2283,37.2283,44800.0
2013-10-07 15:20:00,46.19,46.19,46.12,46.13,77100.0,37.2364,37.2364,37.1799,37.188,77100.0
2013-10-07 15:25:00,46.14,46.14,46.11,46.12,197600.0,37.1961,37.1961,37.1719,37.1799,197600.0
2013-10-07 15:30:00,46.12,46.13,46.12,46.13,29300.0,37.1799,37.188,37.1799,37.188,29300.0
2013-10-07 15:35:00,46.12,46.13,46.09,46.09,152000.0,37.1799,37.188,37.1557,37.1557,152000.0
2013-10-07 15:40:00,46.09,46.1,46.05,46.08,134000.0,37.1557,37.1638,37.1235,37.1477,134000.0
2013-10-07 15:45:00,46.08,46.12,46.04,46.06,1283400.0,37.1477,37.1799,37.1154,37.1316,1283400.0
2013-10-07 15:50:00,46.07,46.07,46.01,46.04,606400.0,37.1396,37.1396,37.0913,37.1154,606400.0
2013-10-07 15:55:00,46.04,46.05,45.97,45.97,651100.0,37.1154,37.1235,37.059,37.059,651100.0
2013-10-08 09:30:00,45.99,45.99,45.9,45.93,130700.0,37.0751,37.0751,37.0026,37.0268,130700.0
2013-10-08 09:35:00,45.93,45.93,45.81,45.83,310600.0,37.0268,37.0268,36.93,36.9461,310600.0
2013-10-08 09:40:00,45.83,45.97,45.81,45.96,303900.0,36.9461,37.059,36.93,37.0509,303900.0
2013-10-08 09:45:00,45.95,46.0,45.94,45.97,268500.0,37.0429,37.0832,37.0348,37.059,268500.0
2013-10-08 09:50:00,45.96,46.07,45.94,46.07,984500.0,37.0509,37.1396,37.0348,37.1396,984500.0
2013-10-08 09:55:00,46.08,46.11,46.06,46.08,379900.0,37.1477,37.1719,37.1316,37.1477,379900.0
2013-10-08 10:00:00,46.09,46.11,46.0,46.05,465100.0,37.1557,37.1719,37.0832,37.1235,465100.0
2013-10-08 10:05:00,46.05,46.07,45.97,45.98,121300.0,37.1235,37.1396,37.059,37.0671,121300.0
2013-10-08 10:10:00,45.99,46.05,45.96,46.03,272900.0,37.0751,37.1235,37.0509,37.1074,272900.0
2013-10-08 10:15:00,46.03,46.09,45.99,46.06,126500.0,37.1074,37.1557,37.0751,37.1316,126500.0
2013-10-08 10:20:00,46.06,46.08,46.03,46.04,58300.0,37.1316,37.1477,37.1074,37.1154,58300.0
2013-10-08 10:25:00,46.04,46.09,46.04,46.05,437600.0,37.1154,37.1557,37.1154,37.1235,437600.0
2013-10-08 10:30:00,46.04,46.05,45.99,46.0,153400.0,37.1154,37.1235,37.0751,37.0832,153400.0
2013-10-08 10:35:00,46.0,46.02,45.97,45.97,32900.0,37.0832,37.0993,37.059,37.059,32900.0
2013-10-08 10:40:00,45.97,46.01,45.96,46.01,81300.0,37.059,37.0913,37.0509,37.0913,81300.0
2013-10-08 10:45:00,46.01,46.01,45.89,45.89,122800.0,37.0913,37.0913,36.9945,36.9945,122800.0
2013-10-08 10:50:00,45.89,45.9,45.86,45.86,113500.0,36.9945,37.0026,36.9703,36.9703,113500.0
2013-10-08 10:55:00,45.86,45.87,45.82,45.85,135700.0,36.9703,36.9784,36.9381,36.9623,135700.0
2013-10-08 11:00:00,45.85,45.85,45.76,45.77,175000.0,36.9623,36.9623,36.8897,36.8978,175000.0
2013-10-08 11:05:00,45.77,45.86,45.77,45.86,120800.0,36.8978,36.9703,36.8978,36.9703,120800.0
2013-10-08 11:10:00,45.86,45.87,45.84,45.86,45300.0,36.9703,36.9784,36.9542,36.9703,45300.0
2013-10-08 11:15:00,45.86,45.86,45.79,45.81,85300.0,36.9703,36.9703,36.9139,36.93,85300.0
2013-10-08 11:20:00,45.81,45.85,45.8,45.84,19400.0,36.93,36.9623,36.922,36.9542,19400.0
2013-10-08 11:25:00,45.84,45.84,45.81,45.82,25000.0,36.9542,36.9542,36.93,36.9381,25000.0
2013-10-08 11:30:00,45.82,45.82,45.73,45.74,125200.0,36.9381,36.9381,36.8655,36.8736,125200.0
2013-10-08 11:35:00,45.74,45.77,45.7,45.71,88800.0,36.8736,36.8978,36.8413,36.8494,88800.0
2013-10-08 11:40:00,45.71,45.75,45.7,45.73,62700.0,36.8494,36.8817,36.8413,36.8655,62700.0
2013-10-08 11:45:00,45.73,45.73,45.65,45.68,666000.0,36.8655,36.8655,36.801,36.8252,666000.0
2013-10-08 11:50:00,45.67,45.7,45.67,45.68,220200.0,36.8172,36.8413,36.8172,36.8252,220200.0
2013-10-08 11:55:00,45.69,45.71,45.68,45.71,30900.0,36.8333,36.8494,36.8252,36.8494,30900.0
2013-10-08 12:00:00,45.71,45.71,45.66,45.71,108000.0,36.8494,36.8494,36.8091,36.8494,108000.0
2013-10-08 12:05:00,45.7,45.7,45.65,45.69,170400.0,36.8413,36.8413,36.801,36.8333,170400.0
2013-10-08 12:10:00,45.7,45.7,45.64,45.68,89800.0,36.8413,36.8413,36.793,36.8252,89800.0
2013-10-08 12:15:00,45.69,45.69,45.64,45.65,23700.0,36.8333,36.8333,36.793,36.801,23700.0
2013-10-08 12:20:00,45.64,45.65,45.62,45.62,105600.0,36.793,36.801,36.7769,36.7769,105600.0
2013-10-08 12:25:00,45.61,45.65,45.59,45.65,125900.0,36.7688,36.801,36.7527,36.801,125900.0
2013-10-08 12:30:00,45.64,45.64,45.57,45.59,269100.0,36.793,36.793,36.7365,36.7527,269100.0
2013-10-08 12:35:00,45.59,45.64,45.57,45.63,83800.0,36.7527,36.793,36.7365,36.7849,83800.0
2013-10-08 12:40:00,45.63,45.69,45.62,45.69,118800.0,36.7849,36.8333,36.7769,36.8333,118800.0
2013-10-08 12:45:00,45.7,45.71,45.69,45.7,146000.0,36.8413,36.8494,36.8333,36.8413,146000.0
2013-10-08 12:50:00,45.69,45.69,45.64,45.65,68300.0,36.8333,36.8333,36.793,36.801,68300.0
2013-10-08 12:55:00,45.65,45.71,45.65,45.71,41800.0,36.801,36.8494,36.801,36.8494,41800.0
2013-10-08 13:00:00,45.71,45.73,45.65,45.65,589700.0,36.8494,36.8655,36.801,36.801,589700.0
2013-10-08 13:05:00,45.65,45.68,45.64,45.64,416200.0,36.801,36.8252,36.793,36.793,416200.0
2013-10-08 13:10:00,45.64,45.68,45.63,45.64,109600.0,36.793,36.8252,36.7849,36.793,109600.0
2013-10-08 13:15:00,45.64,45.65,45.61,45.62,189000.0,36.793,36.801,36.7688,36.7769,189000.0
2013-10-08 13:20:00,45.62,45.65,45.6,45.64,23800.0,36.7769,36.801,36.7607,36.793,23800.0
2013-10-08 13:25:00,45.64,45.68,45.62,45.68,175300.0,36.793,36.8252,36.7769,36.8252,175300.0
2013-10-08 13:30:00,45.67,45.7,45.65,45.66,61200.0,36.8172,36.8413,36.801,36.8091,61200.0
2013-10-08 13:35:00,45.66,45.66,45.62,45.64,66000.0,36.8091,36.8091,36.7769,36.793,66000.0
2013-10-08 13:40:00,45.64,45.66,45.6,45.64,324600.0,36.793,36.8091,36.7607,36.793,324600.0
2013-10-08 13:45:00,45.63,45.64,45.57,45.58,137200.0,36.7849,36.793,36.7365,36.7446,137200.0
2013-10-08 13:50:00,45.58,45.6,45.56,45.58,107100.0,36.7446,36.7607,36.7285,36.7446,107100.0
2013-10-08 13:55:00,45.59,45.63,45.56,45.57,122100.0,36.7527,36.7849,36.7285,36.7365,122100.0
2013-10-08 14:00:00,45.58,45.58,45.52,45.55,133400.0,36.7446,36.7446,36.6962,36.7204,133400.0
2013-10-08 14:05:00,45.55,45.55,45.49,45.51,199700.0,36.7204,36.7204,36.672,36.6882,199700.0
2013-10-08 14:10:00,45.51,45.56,45.51,45.53,169500.0,36.6882,36.7285,36.6882,36.7043,169500.0
2013-10-08 14:15:00,45.53,45.56,45.48,45.51,560800.0,36.7043,36.7285,36.664,36.6882,560800.0
2013-10-08 14:20:00,45.51,45.59,45.47,45.56,470900.0,36.6882,36.7527,36.6559,36.7285,470900.0
2013-10-08 14:25:00,45.56,45.61,45.54,45.6,212000.0,36.7285,36.7688,36.7124,36.7607,212000.0
2013-10-08 14:30:00,45.6,45.62,45.55,45.57,144800.0,36.7607,36.7769,36.7204,36.7365,144800.0
2013-10-08 14:35:00,45.57,45.58,45.53,45.57,220900.0,36.7365,36.7446,36.7043,36.7365,220900.0
2013-10-08 14:40:00,45.57,45.6,45.54,45.56,185200.0,36.7365,36.7607,36.7124,36.7285,185200.0
2013-10-08 14:45:00,45.56,45.58,45.52,45.55,179500.0,36.7285,36.7446,36.6962,36.7204,179500.0
2013-10-08 14:50:00,45.55,45.56,45.51,45.55,139400.0,36.7204,36.7285,36.6882,36.7204,139400.0
2013-10-08 14:55:00,45.54,45.58,45.51,45.57,290200.0,36.7124,36.7446,36.6882,36.7365,290200.0
2013-10-08 15:00:00,45.56,45.6,45.56,45.58,395900.0,36.7285,36.7607,36.7285,36.7446,395900.0
2013-10-08 15:05:00,45.57,45.59,45.54,45.54,134200.0,36.7365,36.7527,36.7124,36.7124,134200.0
2013-10-08 15:10:00,45.54,45.57,45.52,45.54,185700.0,36.7124,36.7365,36.6962,36.7124,185700.0
2013-10-08 15:15:00,45.54,45.59,45.53,45.58,272700.0,36.7124,36.7527,36.7043,36.7446,272700.0
2013-10-08 15:20:00,45.57,45.65,45.57,45.64,189900.0,36.7365,36.801,36.7365,36.793,189900.0
2013-10-08 15:25:00,45.64,45.68,45.62,45.65,161400.0,36.793,36.8252,36.7769,36.801,161400.0
2013-10-08 15:30:00,45.65,45.68,45.59,45.6,196300.0,36.801,36.8252,36.7527,36.7607,196300.0
2013-10-08 15:35:00,45.6,45.63,45.58,45.61,297200.0,36.7607,36.7849,36.7446,36.7688,297200.0
2013-10-08 15:40:00,45.61,45.63,45.58,45.59,162300.0,36.7688,36.7849,36.7446,36.7527,162300.0
2013-10-08 15:45:00,45.59,45.59,45.51,45.53,354000.0,36.7527,36.7527,36.6882,36.7043,354000.0
2013-10-08 15:50:00,45.54,45.57,45.5,45.5,326900.0,36.7124,36.7365,36.6801,36.6801,326900.0
2013-10-08 15:55:00,45.5,45.51,45.41,45.45,1073500.0,36.6801,36.6882,36.6076,36.6398,1073500.0
2013-10-09 09:30:00,45.62,45.62,45.42,45.42,126500.0,36.7769,36.7769,36.6156,36.6156,126500.0
2013-10-09 09:35:00,45.42,45.47,45.41,45.43,170900.0,36.6156,36.6559,36.6076,36.6237,170900.0
2013-10-09 09:40:00,45.43,45.45,45.33,45.38,237700.0,36.6237,36.6398,36.5431,36.5834,237700.0
2013-10-09 09:45:00,45.37,45.42,45.34,45.36,249500.0,36.5753,36.6156,36.5511,36.5672,249500.0
2013-10-09 09:50:00,45.34,45.38,45.31,45.38,585200.0,36.5511,36.5834,36.5269,36.5834,585200.0
2013-10-09 09:55:00,45.38,45.46,45.36,45.45,191700.0,36.5834,36.6479,36.5672,36.6398,191700.0
2013-10-09 10:00:00,45.45,45.45,45.32,45.34,350900.0,36.6398,36.6398,36.535,36.5511,350900.0
2013-10-09 10:05:00,45.33,45.42,45.3,45.4,228400.0,36.5431,36.6156,36.5189,36.5995,228400.0
2013-10-09 10:10:00,45.39,45.4,45.3,45.36,309500.0,36.5914,36.5995,36.5189,36.5672,309500.0
2013-10-09 10:15:00,45.36,45.4,45.31,45.35,143300.0,36.5672,36.5995,36.5269,36.5592,143300.0
2013-10-09 10:20:00,45.35,45.44,45.32,45.42,230900.0,36.5592,36.6317,36.535,36.6156,230900.0
2013-10-09 10:25:00,45.42,45.45,45.39,45.4,222300.0,36.6156,36.6398,36.5914,36.5995,222300.0
2013-10-09 10:30:00,45.4,45.44,45.37,45.39,59200.0,36.5995,36.6317,36.5753,36.5914,59200.0
2013-10-09 10:35:00,45.4,45.4,45.37,45.39,233600.0,36.5995,36.5995,36.5753,36.5914,233600.0
2013-10-09 10:40:00,45.4,45.41,45.34,45.38,99600.0,36.5995,36.6076,36.5511,36.5834,99600.0
2013-10-09 10:45:00,45.38,45.38,45.25,45.29,206700.0,36.5834,36.5834,36.4786,36.5108,206700.0
2013-10-09 10:50:00,45.29,45.31,45.22,45.25,108200.0,36.5108,36.5269,36.4544,36.4786,108200.0
2013-10-09 10:55:00,45.25,45.26,45.2,45.2,117800.0,36.4786,36.4866,36.4383,36.4383,117800.0
2013-10-09 11:00:00,45.2,45.29,45.2,45.26,172300.0,36.4383,36.5108,36.4383,36.4866,172300.0
2013-10-09 11:05:00,45.26,45.28,45.17,45.18,198000.0,36.4866,36.5028,36.4141,36.4221,198000.0
2013-10-09 11:10:00,45.17,45.19,45.17,45.17,224500.0,36.4141,36.4302,36.4141,36.4141,224500.0
2013-10-09 11:15:00,45.16,45.17,45.13,45.14,100400.0,36.406,36.4141,36.3818,36.3899,100400.0
2013-10-09 11:20:00,45.14,45.15,45.09,45.13,164800.0,36.3899,36.398,36.3496,36.3818,164800.0
2013-10-09 11:25:00,45.13,45.2,45.13,45.19,197100.0,36.3818,36.4383,36.3818,36.4302,197100.0
2013-10-09 11:30:00,45.19,45.25,45.17,45.22,93900.0,36.4302,36.4786,36.4141,36.4544,93900.0
2013-10-09 11:35:00,45.22,45.23,45.19,45.19,69500.0,36.4544,36.4624,36.4302,36.4302,69500.0
2013-10-09 11:40:00,45.19,45.23,45.18,45.23,46200.0,36.4302,36.4624,36.4221,36.4624,46200.0
2013-10-09 11:45:00,45.24,45.3,45.23,45.29,78800.0,36.4705,36.5189,36.4624,36.5108,78800.0
2013-10-09 11:50:00,45.3,45.3,45.24,45.26,92800.0,36.5189,36.5189,36.4705,36.4866,92800.0
2013-10-09 11:55:00,45.26,45.3,45.25,45.27,97300.0,36.4866,36.5189,36.4786,36.4947,97300.0
2013-10-09 12:00:00,45.27,45.32,45.26,45.28,30600.0,36.4947,36.535,36.4866,36.5028,30600.0
2013-10-09 12:05:00,45.27,45.3,45.25,45.27,87100.0,36.4947,36.5189,36.4786,36.4947,87100.0
2013-10-09 12:10:00,45.27,45.32,45.27,45.31,43500.0,36.4947,36.535,36.4947,36.5269,43500.0
2013-10-09 12:15:00,45.31,45.34,45.29,45.32,101400.0,36.5269,36.5511,36.5108,36.535,101400.0
2013-10-09 12:20:00,45.32,45.33,45.29,45.29,58100.0,36.535,36.5431,36.5108,36.5108,58100.0
2013-10-09 12:25:00,45.3,45.33,45.3,45.31,23000.0,36.5189,36.5431,36.5189,36.5269,23000.0
2013-10-09 12:30:00,45.31,45.37,45.3,45.36,50500.0,36.5269,36.5753,36.5189,36.5672,50500.0
2013-10-09 12:35:00,45.37,45.4,45.35,45.37,127400.0,36.5753,36.5995,36.5592,36.5753,127400.0
2013-10-09 12:40:00,45.36,45.37,45.33,45.34,63400.0,36.5672,36.5753,36.5431,36.5511,63400.0
2013-10-09 12:45:00,45.34,45.34,45.29,45.32,63300.0,36.5511,36.5511,36.5108,36.535,63300.0
2013-10-09 12:50:00,45.31,45.34,45.3,45.34,158600.0,36.5269,36.5511,36.5189,36.5511,158600.0
2013-10-09 12:55:00,45.33,45.34,45.31,45.31,51200.0,36.5431,36.5511,36.5269,36.5269,51200.0
2013-10-09 13:00:00,45.32,45.37,45.32,45.35,35400.0,36.535,36.5753,36.535,36.5592,35400.0
2013-10-09 13:05:00,45.36,45.38,45.35,45.37,29500.0,36.5672,36.5834,36.5592,36.5753,29500.0
2013-10-09 13:10:00,45.36,45.4,45.35,45.39,55500.0,36.5672,36.5995,36.5592,36.5914,55500.0
2013-10-09 13:15:00,45.39,45.43,45.39,45.42,191000.0,36.5914,36.6237,36.5914,36.6156,191000.0
2013-10-09 13:20:00,45.43,45.5,45.43,45.48,253000.0,36.6237,36.6801,36.6237,36.664,253000.0
2013-10-09 13:25:00,45.48,45.53,45.48,45.5,38100.0,36.664,36.7043,36.664,36.6801,38100.0
2013-10-09 13:30:00,45.5,45.55,45.49,45.49,76200.0,36.6801,36.7204,36.672,36.672,76200.0
2013-10-09 13:35:00,45.48,45.51,45.47,45.47,32500.0,36.664,36.6882,36.6559,36.6559,32500.0
2013-10-09 13:40:00,45.47,45.53,45.47,45.48,50400.0,36.6559,36.7043,36.6559,36.664,50400.0
2013-10-09 13:45:00,45.49,45.52,45.47,45.48,28600.0,36.672,36.6962,36.6559,36.664,28600.0
2013-10-09 13:50:00,45.48,45.55,45.47,45.53,36000.0,36.664,36.7204,36.6559,36.7043,36000.0
2013-10-09 13:55:00,45.52,45.52,45.48,45.51,20900.0,36.6962,36.6962,36.664,36.6882,20900.0
2013-10-09 14:00:00,45.5,45.54,45.44,45.53,443700.0,36.6801,36.7124,36.6317,36.7043,443700.0
2013-10-09 14:05:00,45.52,45.56,45.5,45.53,82600.0,36.6962,36.7285,36.6801,36.7043,82600.0
2013-10-09 14:10:00,45.54,45.55,45.5,45.5,51900.0,36.7124,36.7204,36.6801,36.6801,51900.0
2013-10-09 14:15:00,45.51,45.53,45.46,45.48,83200.0,36.6882,36.7043,36.6479,36.664,83200.0
2013-10-09 14:20:00,45.47,45.55,45.43,45.45,195900.0,36.6559,36.7204,36.6237,36.6398,195900.0
2013-10-09 14:25:00,45.46,45.51,45.44,45.51,98900.0,36.6479,36.6882,36.6317,36.6882,98900.0
2013-10-09 14:30:00,45.51,45.58,45.5,45.56,144600.0,36.6882,36.7446,36.6801,36.7285,144600.0
2013-10-09 14:35:00,45.56,45.56,45.51,45.52,27100.0,36.7285,36.7285,36.6882,36.6962,27100.0
2013-10-09 14:40:00,45.52,45.53,45.5,45.52,26900.0,36.6962,36.7043,36.6801,36.6962,26900.0
2013-10-09 14:45:00,45.51,45.52,45.48,45.51,52700.0,36.6882,36.6962,36.664,36.6882,52700.0
2013-10-09 14:50:00,45.5,45.54,45.48,45.48,53800.0,36.6801,36.7124,36.664,36.664,53800.0
2013-10-09 14:55:00,45.49,45.54,45.48,45.54,63600.0,36.672,36.7124,36.664,36.7124,63600.0
2013-10-09 15:00:00,45.53,45.55,45.52,45.53,22000.0,36.7043,36.7204,36.6962,36.7043,22000.0
2013-10-09 15:05:00,45.53,45.54,45.49,45.53,81500.0,36.7043,36.7124,36.672,36.7043,81500.0
2013-10-09 15:10:00,45.53,45.54,45.5,45.5,23900.0,36.7043,36.7124,36.6801,36.6801,23900.0
2013-10-09 15:15:00,45.5,45.52,45.48,45.5,81300.0,36.6801,36.6962,36.664,36.6801,81300.0
2013-10-09 15:20:00,45.49,45.52,45.47,45.5,224700.0,36.672,36.6962,36.6559,36.6801,224700.0
2013-10-09 15:25:00,45.51,45.53,45.46,45.49,196800.0,36.6882,36.7043,36.6479,36.672,196800.0
2013-10-09 15:30:00,45.49,45.53,45.48,45.51,130800.0,36.672,36.7043,36.664,36.6882,130800.0
2013-10-09 15:35:00,45.51,45.52,45.45,45.48,258800.0,36.6882,36.6962,36.6398,36.664,258800.0
2013-10-09 15:40:00,45.47,45.48,45.44,45.45,300400.0,36.6559,36.664,36.6317,36.6398,300400.0
2013-10-09 15:45:00,45.45,45.45,45.33,45.34,582300.0,36.6398,36.6398,36.5431,36.5511,582300.0
2013-10-09 15:50:00,45.34,45.42,45.32,45.42,874900.0,36.5511,36.6156,36.535,36.6156,874900.0
2013-10-09 15:55:00,45.42,45.44,45.37,45.39,1206800.0,36.6156,36.6317,36.5753,36.5914,1206800.0
2013-10-10 09:30:00,45.95,45.95,45.86,45.92,487300.0,37.0429,37.0429,36.9703,37.0187,487300.0
2013-10-10 09:35:00,45.93,45.99,45.92,45.98,458500.0,37.0268,37.0751,37.0187,37.0671,458500.0
2013-10-10 09:40:00,45.99,46.06,45.97,46.03,248400.0,37.0751,37.1316,37.059,37.1074,248400.0
2013-10-10 09:45:00,46.03,46.05,45.98,46.0,374500.0,37.1074,37.1235,37.0671,37.0832,374500.0
2013-10-10 09:50:00,46.0,46.13,45.99,46.08,295200.0,37.0832,37.188,37.0751,37.1477,295200.0
2013-10-10 09:55:00,46.08,46.16,46.08,46.14,190800.0,37.1477,37.2122,37.1477,37.1961,190800.0
2013-10-10 10:00:00,46.15,46.22,46.12,46.22,384600.0,37.2041,37.2605,37.1799,37.2605,384600.0
2013-10-10 10:05:00,46.22,46.22,46.14,46.15,48300.0,37.2605,37.2605,37.1961,37.2041,48300.0
2013-10-10 10:10:00,46.15,46.15,46.1,46.1,54900.0,37.2041,37.2041,37.1638,37.1638,54900.0
2013-10-10 10:15:00,46.1,46.13,46.08,46.12,231600.0,37.1638,37.188,37.1477,37.1799,231600.0
2013-10-10 10:20:00,46.12,46.16,46.1,46.16,136000.0,37.1799,37.2122,37.1638,37.2122,136000.0
2013-10-10 10:25:00,46.15,46.16,46.12,46.16,58700.0,37.2041,37.2122,37.1799,37.2122,58700.0
2013-10-10 10:30:00,46.16,46.16,46.12,46.16,107500.0,37.2122,37.2122,37.1799,37.2122,107500.0
2013-10-10 10:35:00,46.16,46.24,46.16,46.21,129400.0,37.2122,37.2767,37.2122,37.2525,129400.0
2013-10-10 10:40:00,46.22,46.26,46.22,46.25,55500.0,37.2605,37.2928,37.2605,37.2847,55500.0
2013-10-10 10:45:00,46.24,46.29,46.22,46.23,169600.0,37.2767,37.317,37.2605,37.2686,169600.0
2013-10-10 10:50:00,46.23,46.27,46.21,46.22,85400.0,37.2686,37.3009,37.2525,37.2605,85400.0
2013-10-10 10:55:00,46.22,46.22,46.18,46.18,48600.0,37.2605,37.2605,37.2283,37.2283,48600.0
2013-10-10 11:00:00,46.18,46.18,46.09,46.12,168900.0,37.2283,37.2283,37.1557,37.1799,168900.0
2013-10-10 11:05:00,46.12,46.14,46.09,46.14,339800.0,37.1799,37.1961,37.1557,37.1961,339800.0
2013-10-10 11:10:00,46.13,46.18,46.12,46.17,152800.0,37.188,37.2283,37.1799,37.2202,152800.0
2013-10-10 11:15:00,46.17,46.2,46.13,46.16,166200.0,37.2202,37.2444,37.188,37.2122,166200.0
2013-10-10 11:20:00,46.15,46.21,46.15,46.16,130300.0,37.2041,37.2525,37.2041,37.2122,130300.0
2013-10-10 11:25:00,46.16,46.23,46.14,46.21,232500.0,37.2122,37.2686,37.1961,37.2525,232500.0
2013-10-10 11:30:00,46.21,46.25,46.16,46.25,207200.0,37.2525,37.2847,37.2122,37.2847,207200.0
2013-10-10 11:35:00,46.26,46.33,46.25,46.31,146100.0,37.2928,37.3492,37.2847,37.3331,146100.0
2013-10-10 11:40:00,46.32,46.33,46.29,46.32,105800.0,37.3412,37.3492,37.317,37.3412,105800.0
2013-10-10 11:45:00,46.32,46.34,46.3,46.34,195600.0,37.3412,37.3573,37.325,37.3573,195600.0
2013-10-10 11:50:00,46.34,46.36,46.31,46.36,92500.0,37.3573,37.3734,37.3331,37.3734,92500.0
2013-10-10 11:55:00,46.36,46.39,46.34,46.34,171400.0,37.3734,37.3976,37.3573,37.3573,171400.0
2013-10-10 12:00:00,46.35,46.36,46.33,46.34,101100.0,37.3653,37.3734,37.3492,37.3573,101100.0
2013-10-10 12:05:00,46.35,46.37,46.34,46.35,72800.0,37.3653,37.3815,37.3573,37.3653,72800.0
2013-10-10 12:10:00,46.34,46.35,46.31,46.35,117500.0,37.3573,37.3653,37.3331,37.3653,117500.0
2013-10-10 12:15:00,46.35,46.37,46.34,46.34,64200.0,37.3653,37.3815,37.3573,37.3573,64200.0
2013-10-10 12:20:00,46.34,46.34,46.32,46.33,73100.0,37.3573,37.3573,37.3412,37.3492,73100.0
2013-10-10 12:25:00,46.32,46.33,46.32,46.32,71600.0,37.3412,37.3492,37.3412,37.3412,71600.0
2013-10-10 12:30:00,46.32,46.34,46.32,46.33,117800.0,37.3412,37.3573,37.3412,37.3492,117800.0
2013-10-10 12:35:00,46.33,46.35,46.33,46.34,101700.0,37.3492,37.3653,37.3492,37.3573,101700.0
2013-10-10 12:40:00,46.34,46.34,46.32,46.34,30600.0,37.3573,37.3573,37.3412,37.3573,30600.0
2013-10-10 12:45:00,46.34,46.35,46.33,46.33,52100.0,37.3573,37.3653,37.3492,37.3492,52100.0
2013-10-10 12:50:00,46.34,46.35,46.34,46.34,177800.0,37.3573,37.3653,37.3573,37.3573,177800.0
2013-10-10 12:55:00,46.34,46.35,46.34,46.34,54500.0,37.3573,37.3653,37.3573,37.3573,54500.0
2013-10-10 13:00:00,46.34,46.35,46.29,46.29,97600.0,37.3573,37.3653,37.317,37.317,97600.0
2013-10-10 13:05:00,46.29,46.31,46.28,46.3,50800.0,37.317,37.3331,37.3089,37.325,50800.0
2013-10-10 13:10:00,46.3,46.33,46.3,46.31,62800.0,37.325,37.3492,37.325,37.3331,62800.0
2013-10-10 13:15:00,46.32,46.32,46.27,46.28,59200.0,37.3412,37.3412,37.3009,37.3089,59200.0
2013-10-10 13:20:00,46.28,46.3,46.27,46.28,53300.0,37.3089,37.325,37.3009,37.3089,53300.0
2013-10-10 13:25:00,46.27,46.3,46.27,46.29,53800.0,37.3009,37.325,37.3009,37.317,53800.0
2013-10-10 13:30:00,46.28,46.3,46.26,46.3,129200.0,37.3089,37.325,37.2928,37.325,129200.0
2013-10-10 13:35:00,46.3,46.31,46.27,46.3,116800.0,37.325,37.3331,37.3009,37.325,116800.0
2013-10-10 13:40:00,46.29,46.32,46.28,46.29,102100.0,37.317,37.3412,37.3089,37.317,102100.0
2013-10-10 13:45:00,46.29,46.3,46.28,46.3,72600.0,37.317,37.325,37.3089,37.325,72600.0
2013-10-10 13:50:00,46.3,46.31,46.28,46.31,47800.0,37.325,37.3331,37.3089,37.3331,47800.0
2013-10-10 13:55:00,46.32,46.33,46.3,46.32,87200.0,37.3412,37.3492,37.325,37.3412,87200.0
2013-10-10 14:00:00,46.31,46.32,46.3,46.3,104000.0,37.3331,37.3412,37.325,37.325,104000.0
2013-10-10 14:05:00,46.3,46.31,46.26,46.27,109800.0,37.325,37.3331,37.2928,37.3009,109800.0
2013-10-10 14:10:00,46.27,46.28,46.25,46.27,138000.0,37.3009,37.3089,37.2847,37.3009,138000.0
2013-10-10 14:15:00,46.27,46.28,46.24,46.24,92900.0,37.3009,37.3089,37.2767,37.2767,92900.0
2013-10-10 14:20:00,46.24,46.29,46.24,46.28,68000.0,37.2767,37.317,37.2767,37.3089,68000.0
2013-10-10 14:25:00,46.27,46.29,46.27,46.28,91900.0,37.3009,37.317,37.3009,37.3089,91900.0
2013-10-10 14:30:00,46.28,46.3,46.27,46.3,78100.0,37.3089,37.325,37.3009,37.325,78100.0
2013-10-10 14:35:00,46.31,46.32,46.3,46.3,102900.0,37.3331,37.3412,37.325,37.325,102900.0
2013-10-10 14:40:00,46.3,46.32,46.3,46.31,169800.0,37.325,37.3412,37.325,37.3331,169800.0
2013-10-10 14:45:00,46.31,46.32,46.3,46.31,124000.0,37.3331,37.3412,37.325,37.3331,124000.0
2013-10-10 14:50:00,46.3,46.33,46.3,46.33,82000.0,37.325,37.3492,37.325,37.3492,82000.0
2013-10-10 14:55:00,46.33,46.33,46.31,46.33,98500.0,37.3492,37.3492,37.3331,37.3492,98500.0
2013-10-10 15:00:00,46.34,46.43,46.34,46.43,192200.0,37.3573,37.4298,37.3573,37.4298,192200.0
2013-10-10 15:05:00,46.43,46.51,46.42,46.49,341900.0,37.4298,37.4943,37.4218,37.4782,341900.0
2013-10-10 15:10:00,46.49,46.59,46.48,46.58,280500.0,37.4782,37.5588,37.4701,37.5508,280500.0
2013-10-10 15:15:00,46.58,46.58,46.52,46.54,273600.0,37.5508,37.5508,37.5024,37.5185,273600.0
2013-10-10 15:20:00,46.55,46.56,46.51,46.56,413000.0,37.5266,37.5346,37.4943,37.5346,413000.0
2013-10-10 15:25:00,46.56,46.58,46.53,46.55,286100.0,37.5346,37.5508,37.5105,37.5266,286100.0
2013-10-10 15:30:00,46.55,46.56,46.52,46.52,187000.0,37.5266,37.5346,37.5024,37.5024,187000.0
2013-10-10 15:35:00,46.52,46.53,46.5,46.51,420000.0,37.5024,37.5105,37.4863,37.4943,420000.0
2013-10-10 15:40:00,46.51,46.54,46.5,46.51,521500.0,37.4943,37.5185,37.4863,37.4943,521500.0
2013-10-10 15:45:00,46.5,46.54,46.48,46.5,304200.0,37.4863,37.5185,37.4701,37.4863,304200.0
2013-10-10 15:50:00,46.49,46.51,46.49,46.5,506800.0,37.4782,37.4943,37.4782,37.4863,506800.0
2013-10-10 15:55:00,46.5,46.59,46.49,46.59,968400.0,37.4863,37.5588,37.4782,37.5588,968400.0
2013-10-11 09:30:00,46.5,46.56,46.47,46.52,137500.0,37.4863,37.5346,37.4621,37.5024,137500.0
2013-10-11 09:35:00,46.52,46.57,46.49,46.56,121300.0,37.5024,37.5427,37.4782,37.5346,121300.0
2013-10-11 09:40:00,46.56,46.58,46.54,46.58,160800.0,37.5346,37.5508,37.5185,37.5508,160800.0
2013-10-11 09:45:00,46.57,46.59,46.54,46.57,87400.0,37.5427,37.5588,37.5185,37.5427,87400.0
2013-10-11 09:50:00,46.57,46.58,46.54,46.57,147400.0,37.5427,37.5508,37.5185,37.5427,147400.0
2013-10-11 09:55:00,46.57,46.67,46.56,46.67,116500.0,37.5427,37.6233,37.5346,37.6233,116500.0
2013-10-11 10:00:00,46.67,46.69,46.65,46.67,90100.0,37.6233,37.6394,37.6072,37.6233,90100.0
2013-10-11 10:05:00,46.67,46.71,46.65,46.7,165600.0,37.6233,37.6556,37.6072,37.6475,165600.0
2013-10-11 10:10:00,46.7,46.7,46.64,46.66,85000.0,37.6475,37.6475,37.5991,37.6153,85000.0
2013-10-11 10:15:00,46.67,46.7,46.65,46.66,68100.0,37.6233,37.6475,37.6072,37.6153,68100.0
2013-10-11 10:20:00,46.66,46.66,46.63,46.64,51400.0,37.6153,37.6153,37.5911,37.5991,51400.0
2013-10-11 10:25:00,46.64,46.68,46.63,46.65,118600.0,37.5991,37.6314,37.5911,37.6072,118600.0
2013-10-11 10:30:00,46.66,46.66,46.63,46.64,36700.0,37.6153,37.6153,37.5911,37.5991,36700.0
2013-10-11 10:35:00,46.64,46.66,46.59,46.6,67700.0,37.5991,37.6153,37.5588,37.5669,67700.0
2013-10-11 10:40:00,46.61,46.63,46.6,46.6,85800.0,37.5749,37.5911,37.5669,37.5669,85800.0
2013-10-11 10:45:00,46.6,46.61,46.55,46.55,82700.0,37.5669,37.5749,37.5266,37.5266,82700.0
2013-10-11 10:50:00,46.55,46.59,46.55,46.59,62400.0,37.5266,37.5588,37.5266,37.5588,62400.0
2013-10-11 10:55:00,46.59,46.64,46.59,46.64,33700.0,37.5588,37.5991,37.5588,37.5991,33700.0
2013-10-11 11:00:00,46.63,46.64,46.61,46.61,144500.0,37.5911,37.5991,37.5749,37.5749,144500.0
2013-10-11 11:05:00,46.61,46.65,46.6,46.63,126500.0,37.5749,37.6072,37.5669,37.5911,126500.0
2013-10-11 11:10:00,46.63,46.64,46.62,46.62,18200.0,37.5911,37.5991,37.583,37.583,18200.0
2013-10-11 11:15:00,46.63,46.64,46.58,46.58,62000.0,37.5911,37.5991,37.5508,37.5508,62000.0
2013-10-11 11:20:00,46.59,46.62,46.59,46.62,40000.0,37.5588,37.583,37.5588,37.583,40000.0
2013-10-11 11:25:00,46.63,46.65,46.61,46.62,89500.0,37.5911,37.6072,37.5749,37.583,89500.0
2013-10-11 11:30:00,46.62,46.68,46.61,46.68,161300.0,37.583,37.6314,37.5749,37.6314,161300.0
2013-10-11 11:35:00,46.68,46.76,46.68,46.73,268300.0,37.6314,37.6959,37.6314,37.6717,268300.0
2013-10-11 11:40:00,46.73,46.78,46.73,46.75,160400.0,37.6717,37.712,37.6717,37.6878,160400.0
2013-10-11 11:45:00,46.75,46.78,46.74,46.76,116300.0,37.6878,37.712,37.6797,37.6959,116300.0
2013-10-11 11:50:00,46.76,46.77,46.75,46.77,82700.0,37.6959,37.7039,37.6878,37.7039,82700.0
2013-10-11 11:55:00,46.77,46.8,46.77,46.79,176200.0,37.7039,37.7281,37.7039,37.7201,176200.0
2013-10-11 12:00:00,46.79,46.83,46.79,46.83,118200.0,37.7201,37.7523,37.7201,37.7523,118200.0
2013-10-11 12:05:00,46.83,46.86,46.81,46.84,153600.0,37.7523,37.7765,37.7362,37.7604,153600.0
2013-10-11 12:10:00,46.84,46.84,46.79,46.81,46700.0,37.7604,37.7604,37.7201,37.7362,46700.0
2013-10-11 12:15:00,46.82,46.83,46.8,46.83,60900.0,37.7442,37.7523,37.7281,37.7523,60900.0
2013-10-11 12:20:00,46.84,46.84,46.81,46.82,66400.0,37.7604,37.7604,37.7362,37.7442,66400.0
2013-10-11 12:25:00,46.82,46.85,46.82,46.83,210800.0,37.7442,37.7684,37.7442,37.7523,210800.0
2013-10-11 12:30:00,46.83,46.84,46.82,46.84,235800.0,37.7523,37.7604,37.7442,37.7604,235800.0
2013-10-11 12:35:00,46.84,46.84,46.82,46.83,190300.0,37.7604,37.7604,37.7442,37.7523,190300.0
2013-10-11 12:40:00,46.83,46.86,46.82,46.85,304700.0,37.7523,37.7765,37.7442,37.7684,304700.0
2013-10-11 12:45:00,46.85,46.86,46.83,46.84,105700.0,37.7684,37.7765,37.7523,37.7604,105700.0
2013-10-11 12:50:00,46.84,46.86,46.83,46.84,68300.0,37.7604,37.7765,37.7523,37.7604,68300.0
2013-10-11 12:55:00,46.84,46.85,46.83,46.84,131400.0,37.7604,37.7684,37.7523,37.7604,131400.0
2013-10-11 13:00:00,46.84,46.84,46.81,46.83,127500.0,37.7604,37.7604,37.7362,37.7523,127500.0
2013-10-11 13:05:00,46.83,46.87,46.82,46.87,86500.0,37.7523,37.7845,37.7442,37.7845,86500.0
2013-10-11 13:10:00,46.87,46.88,46.85,46.86,72500.0,37.7845,37.7926,37.7684,37.7765,72500.0
2013-10-11 13:15:00,46.85,46.86,46.8,46.81,100700.0,37.7684,37.7765,37.7281,37.7362,100700.0
2013-10-11 13:20:00,46.8,46.81,46.79,46.8,35900.0,37.7281,37.7362,37.7201,37.7281,35900.0
2013-10-11 13:25:00,46.8,46.82,46.8,46.8,68200.0,37.7281,37.7442,37.7281,37.7281,68200.0
2013-10-11 13:30:00,46.8,46.81,46.79,46.81,65100.0,37.7281,37.7362,37.7201,37.7362,65100.0
2013-10-11 13:35:00,46.81,46.82,46.8,46.8,58300.0,37.7362,37.7442,37.7281,37.7281,58300.0
2013-10-11 13:40:00,46.79,46.79,46.76,46.78,82700.0,37.7201,37.7201,37.6959,37.712,82700.0
2013-10-11 13:45:00,46.77,46.81,46.77,46.78,44000.0,37.7039,37.7362,37.7039,37.712,44000.0
2013-10-11 13:50:00,46.78,46.8,46.78,46.79,42300.0,37.712,37.7281,37.712,37.7201,42300.0
2013-10-11 13:55:00,46.79,46.81,46.77,46.8,55800.0,37.7201,37.7362,37.7039,37.7281,55800.0
2013-10-11 14:00:00,46.81,46.83,46.79,46.82,63800.0,37.7362,37.7523,37.7201,37.7442,63800.0
2013-10-11 14:05:00,46.82,46.83,46.81,46.83,21800.0,37.7442,37.7523,37.7362,37.7523,21800.0
2013-10-11 14:10:00,46.83,46.83,46.81,46.82,63000.0,37.7523,37.7523,37.7362,37.7442,63000.0
2013-10-11 14:15:00,46.81,46.83,46.8,46.83,63300.0,37.7362,37.7523,37.7281,37.7523,63300.0
2013-10-11 14:20:00,46.82,46.83,46.81,46.82,36300.0,37.7442,37.7523,37.7362,37.7442,36300.0
2013-10-11 14:25:00,46.83,46.83,46.8,46.82,50400.0,37.7523,37.7523,37.7281,37.7442,50400.0
2013-10-11 14:30:00,46.82,46.82,46.8,46.8,20200.0,37.7442,37.7442,37.7281,37.7281,20200.0
2013-10-11 14:35:00,46.81,46.81,46.76,46.77,102300.0,37.7362,37.7362,37.6959,37.7039,102300.0
2013-10-11 14:40:00,46.77,46.79,46.77,46.79,49000.0,37.7039,37.7201,37.7039,37.7201,49000.0
2013-10-11 14:45:00,46.8,46.82,46.79,46.8,37300.0,37.7281,37.7442,37.7201,37.7281,37300.0
2013-10-11 14:50:00,46.79,46.8,46.78,46.78,21700.0,37.7201,37.7281,37.712,37.712,21700.0
2013-10-11 14:55:00,46.78,46.8,46.78,46.8,75200.0,37.712,37.7281,37.712,37.7281,75200.0
2013-10-11 15:00:00,46.8,46.8,46.75,46.75,94400.0,37.7281,37.7281,37.6878,37.6878,94400.0
2013-10-11 15:05:00,46.76,46.77,46.75,46.77,36300.0,37.6959,37.7039,37.6878,37.7039,36300.0
2013-10-11 15:10:00,46.77,46.78,46.72,46.72,114200.0,37.7039,37.712,37.6636,37.6636,114200.0
2013-10-11 15:15:00,46.72,46.73,46.71,46.72,44200.0,37.6636,37.6717,37.6556,37.6636,44200.0
2013-10-11 15:20:00,46.71,46.74,46.7,46.74,40700.0,37.6556,37.6797,37.6475,37.6797,40700.0
2013-10-11 15:25:00,46.74,46.77,46.73,46.77,118200.0,37.6797,37.7039,37.6717,37.7039,118200.0
2013-10-11 15:30:00,46.76,46.81,46.76,46.77,96900.0,37.6959,37.7362,37.6959,37.7039,96900.0
2013-10-11 15:35:00,46.77,46.78,46.74,46.74,119700.0,37.7039,37.712,37.6797,37.6797,119700.0
2013-10-11 15:40:00,46.74,46.77,46.74,46.76,101100.0,37.6797,37.7039,37.6797,37.6959,101100.0
2013-10-11 15:45:00,46.75,46.76,46.71,46.72,162100.0,37.6878,37.6959,37.6556,37.6636,162100.0
2013-10-11 15:50:00,46.72,46.76,46.7,46.76,149500.0,37.6636,37.6959,37.6475,37.6959,149500.0
2013-10-11 15:55:00,46.75,46.85,46.75,46.84,438600.0,37.6878,37.7684,37.6878,37.7604,438600.0
2013-10-14 09:30:00,46.58,46.59,46.45,46.59,77100.0,37.5508,37.5588,37.446,37.5588,77100.0
2013-10-14 09:35:00,46.58,46.67,46.58,46.62,266600.0,37.5508,37.6233,37.5508,37.583,266600.0
2013-10-14 09:40:00,46.62,46.62,46.56,46.58,94600.0,37.583,37.583,37.5346,37.5508,94600.0
2013-10-14 09:45:00,46.58,46.59,46.48,46.48,91300.0,37.5508,37.5588,37.4701,37.4701,91300.0
2013-10-14 09:50:00,46.48,46.58,46.48,46.55,80100.0,37.4701,37.5508,37.4701,37.5266,80100.0
2013-10-14 09:55:00,46.56,46.61,46.55,46.59,57000.0,37.5346,37.5749,37.5266,37.5588,57000.0
2013-10-14 10:00:00,46.6,46.62,46.57,46.57,56600.0,37.5669,37.583,37.5427,37.5427,56600.0
2013-10-14 10:05:00,46.57,46.57,46.53,46.56,56600.0,37.5427,37.5427,37.5105,37.5346,56600.0
2013-10-14 10:10:00,46.55,46.6,46.53,46.59,45300.0,37.5266,37.5669,37.5105,37.5588,45300.0
2013-10-14 10:15:00,46.59,46.61,46.54,46.54,173000.0,37.5588,37.5749,37.5185,37.5185,173000.0
2013-10-14 10:20:00,46.55,46.61,46.55,46.59,59200.0,37.5266,37.5749,37.5266,37.5588,59200.0
2013-10-14 10:25:00,46.59,46.62,46.58,46.62,38900.0,37.5588,37.583,37.5508,37.583,38900.0
2013-10-14 10:30:00,46.62,46.64,46.61,46.62,54200.0,37.583,37.5991,37.5749,37.583,54200.0
2013-10-14 10:35:00,46.62,46.64,46.61,46.63,117600.0,37.583,37.5991,37.5749,37.5911,117600.0
2013-10-14 10:40:00,46.63,46.63,46.59,46.61,106700.0,37.5911,37.5911,37.5588,37.5749,106700.0
2013-10-14 10:45:00,46.61,46.64,46.59,46.6,32000.0,37.5749,37.5991,37.5588,37.5669,32000.0
2013-10-14 10:50:00,46.6,46.61,46.57,46.57,49700.0,37.5669,37.5749,37.5427,37.5427,49700.0
2013-10-14 10:55:00,46.56,46.62,46.56,46.61,50700.0,37.5346,37.583,37.5346,37.5749,50700.0
2013-10-14 11:00:00,46.61,46.61,46.58,46.59,47100.0,37.5749,37.5749,37.5508,37.5588,47100.0
2013-10-14 11:05:00,46.59,46.59,46.58,46.59,29400.0,37.5588,37.5588,37.5508,37.5588,29400.0
2013-10-14 11:10:00,46.59,46.64,46.59,46.61,603600.0,37.5588,37.5991,37.5588,37.5749,603600.0
2013-10-14 11:15:00,46.61,46.63,46.6,46.62,212600.0,37.5749,37.5911,37.5669,37.583,212600.0
2013-10-14 11:20:00,46.62,46.63,46.61,46.62,95000.0,37.583,37.5911,37.5749,37.583,95000.0
2013-10-14 11:25:00,46.62,46.63,46.6,46.62,24400.0,37.583,37.5911,37.5669,37.583,24400.0
2013-10-14 11:30:00,46.63,46.67,46.63,46.65,163500.0,37.5911,37.6233,37.5911,37.6072,163500.0
2013-10-14 11:35:00,46.65,46.71,46.65,46.7,152900.0,37.6072,37.6556,37.6072,37.6475,152900.0
2013-10-14 11:40:00,46.7,46.72,46.69,46.7,124800.0,37.6475,37.6636,37.6394,37.6475,124800.0
2013-10-14 11:45:00,46.7,46.73,46.7,46.72,124800.0,37.6475,37.6717,37.6475,37.6636,124800.0
2013-10-14 11:50:00,46.72,46.77,46.72,46.76,218300.0,37.6636,37.7039,37.6636,37.6959,218300.0
2013-10-14 11:55:00,46.76,46.8,46.76,46.8,58700.0,37.6959,37.7281,37.6959,37.7281,58700.0
2013-10-14 12:00:00,46.79,46.83,46.79,46.82,51600.0,37.7201,37.7523,37.7201,37.7442,51600.0
2013-10-14 12:05:00,46.82,46.82,46.79,46.79,22000.0,37.7442,37.7442,37.7201,37.7201,22000.0
2013-10-14 12:10:00,46.79,46.8,46.75,46.77,37200.0,37.7201,37.7281,37.6878,37.7039,37200.0
2013-10-14 12:15:00,46.77,46.77,46.76,46.76,26900.0,37.7039,37.7039,37.6959,37.6959,26900.0
2013-10-14 12:20:00,46.76,46.77,46.73,46.73,30100.0,37.6959,37.7039,37.6717,37.6717,30100.0
2013-10-14 12:25:00,46.73,46.75,46.73,46.74,50700.0,37.6717,37.6878,37.6717,37.6797,50700.0
2013-10-14 12:30:00,46.74,46.78,46.74,46.76,79600.0,37.6797,37.712,37.6797,37.6959,79600.0
2013-10-14 12:35:00,46.77,46.81,46.77,46.8,29300.0,37.7039,37.7362,37.7039,37.7281,29300.0
2013-10-14 12:40:00,46.8,46.81,46.76,46.77,85800.0,37.7281,37.7362,37.6959,37.7039,85800.0
2013-10-14 12:45:00,46.78,46.78,46.76,46.77,30300.0,37.712,37.712,37.6959,37.7039,30300.0
2013-10-14 12:50:00,46.77,46.8,46.77,46.79,35900.0,37.7039,37.7281,37.7039,37.7201,35900.0
2013-10-14 12:55:00,46.79,46.8,46.78,46.8,20100.0,37.7201,37.7281,37.712,37.7281,20100.0
2013-10-14 13:00:00,46.8,46.81,46.78,46.79,57800.0,37.7281,37.7362,37.712,37.7201,57800.0
2013-10-14 13:05:00,46.8,46.83,46.8,46.81,36500.0,37.7281,37.7523,37.7281,37.7362,36500.0
2013-10-14 13:10:00,46.82,46.89,46.82,46.87,24800.0,37.7442,37.8007,37.7442,37.7845,24800.0
2013-10-14 13:15:00,46.86,46.88,46.86,46.87,48100.0,37.7765,37.7926,37.7765,37.7845,48100.0
2013-10-14 13:20:00,46.86,46.88,46.85,46.85,57600.0,37.7765,37.7926,37.7684,37.7684,57600.0
2013-10-14 13:25:00,46.86,46.88,46.86,46.88,55800.0,37.7765,37.7926,37.7765,37.7926,55800.0
2013-10-14 13:30:00,46.88,46.88,46.86,46.87,16200.0,37.7926,37.7926,37.7765,37.7845,16200.0
2013-10-14 13:35:00,46.86,46.87,46.85,46.87,30200.0,37.7765,37.7845,37.7684,37.7845,30200.0
2013-10-14 13:40:00,46.87,46.9,46.87,46.9,81600.0,37.7845,37.8087,37.7845,37.8087,81600.0
2013-10-14 13:45:00,46.9,46.91,46.86,46.86,63000.0,37.8087,37.8168,37.7765,37.7765,63000.0
2013-10-14 13:50:00,46.85,46.86,46.84,46.86,314100.0,37.7684,37.7765,37.7604,37.7765,314100.0
2013-10-14 13:55:00,46.86,46.88,46.84,46.88,98700.0,37.7765,37.7926,37.7604,37.7926,98700.0
2013-10-14 14:00:00,46.87,46.93,46.85,46.93,345500.0,37.7845,37.8329,37.7684,37.8329,345500.0
2013-10-14 14:05:00,46.93,46.98,46.93,46.95,459300.0,37.8329,37.8732,37.8329,37.849,459300.0
2013-10-14 14:10:00,46.95,46.95,46.91,46.91,18000.0,37.849,37.849,37.8168,37.8168,18000.0
2013-10-14 14:15:00,46.91,46.96,46.91,46.96,238900.0,37.8168,37.8571,37.8168,37.8571,238900.0
2013-10-14 14:20:00,46.96,46.97,46.92,46.93,174500.0,37.8571,37.8652,37.8249,37.8329,174500.0
2013-10-14 14:25:00,46.93,46.94,46.92,46.92,26600.0,37.8329,37.841,37.8249,37.8249,26600.0
2013-10-14 14:30:00,46.93,46.96,46.92,46.94,121400.0,37.8329,37.8571,37.8249,37.841,121400.0
2013-10-14 14:35:00,46.94,46.96,46.94,46.95,218400.0,37.841,37.8571,37.841,37.849,218400.0
2013-10-14 14:40:00,46.95,46.96,46.84,46.88,228700.0,37.849,37.8571,37.7604,37.7926,228700.0
2013-10-14 14:45:00,46.87,46.92,46.86,46.92,108400.0,37.7845,37.8249,37.7765,37.8249,108400.0
2013-10-14 14:50:00,46.91,46.92,46.88,46.89,104500.0,37.8168,37.8249,37.7926,37.8007,104500.0
2013-10-14 14:55:00,46.88,46.91,46.87,46.9,84300.0,37.7926,37.8168,37.7845,37.8087,84300.0
2013-10-14 15:00:00,46.91,46.94,46.88,46.94,173800.0,37.8168,37.841,37.7926,37.841,173800.0
2013-10-14 15:05:00,46.93,47.0,46.93,47.0,76500.0,37.8329,37.8893,37.8329,37.8893,76500.0
2013-10-14 15:10:00,46.99,47.01,46.97,47.0,91500.0,37.8813,37.8974,37.8652,37.8893,91500.0
2013-10-14 15:15:00,47.0,47.01,46.95,46.95,47900.0,37.8893,37.8974,37.849,37.849,47900.0
2013-10-14 15:20:00,46.95,46.97,46.94,46.96,51200.0,37.849,37.8652,37.841,37.8571,51200.0
2013-10-14 15:25:00,46.96,46.98,46.95,46.97,42700.0,37.8571,37.8732,37.849,37.8652,42700.0
2013-10-14 15:30:00,46.98,47.0,46.96,46.96,122500.0,37.8732,37.8893,37.8571,37.8571,122500.0
2013-10-14 15:35:00,46.96,46.98,46.91,46.91,101200.0,37.8571,37.8732,37.8168,37.8168,101200.0
2013-10-14 15:40:00,46.91,46.95,46.9,46.93,92300.0,37.8168,37.849,37.8087,37.8329,92300.0
2013-10-14 15:45:00,46.93,46.94,46.86,46.87,220400.0,37.8329,37.841,37.7765,37.7845,220400.0
2013-10-14 15:50:00,46.87,46.89,46.85,46.89,502000.0,37.7845,37.8007,37.7684,37.8007,502000.0
2013-10-14 15:55:00,46.89,46.97,46.87,46.96,532900.0,37.8007,37.8652,37.7845,37.8571,532900.0
2013-10-15 09:30:00,46.68,46.97,46.68,46.73,95100.0,37.6314,37.8652,37.6314,37.6717,95100.0
2013-10-15 09:35:00,46.73,46.79,46.7,46.7,253500.0,37.6717,37.7201,37.6475,37.6475,253500.0
2013-10-15 09:40:00,46.7,46.73,46.63,46.66,208900.0,37.6475,37.6717,37.5911,37.6153,208900.0
2013-10-15 09:45:00,46.66,46.72,46.66,46.71,236400.0,37.6153,37.6636,37.6153,37.6556,236400.0
2013-10-15 09:50:00,46.71,46.76,46.71,46.71,190100.0,37.6556,37.6959,37.6556,37.6556,190100.0
2013-10-15 09:55:00,46.72,46.77,46.72,46.77,117300.0,37.6636,37.7039,37.6636,37.7039,117300.0
2013-10-15 10:00:00,46.77,46.79,46.73,46.76,136600.0,37.7039,37.7201,37.6717,37.6959,136600.0
2013-10-15 10:05:00,46.76,46.86,46.75,46.86,148800.0,37.6959,37.7765,37.6878,37.7765,148800.0
2013-10-15 10:10:00,46.85,46.87,46.83,46.84,42000.0,37.7684,37.7845,37.7523,37.7604,42000.0
2013-10-15 10:15:00,46.84,46.88,46.8,46.8,179500.0,37.7604,37.7926,37.7281,37.7281,179500.0
2013-10-15 10:20:00,46.8,46.84,46.8,46.84,98800.0,37.7281,37.7604,37.7281,37.7604,98800.0
2013-10-15 10:25:00,46.84,46.84,46.81,46.84,74200.0,37.7604,37.7604,37.7362,37.7604,74200.0
2013-10-15 10:30:00,46.84,46.85,46.8,46.82,258600.0,37.7604,37.7684,37.7281,37.7442,258600.0
2013-10-15 10:35:00,46.81,46.86,46.81,46.85,59800.0,37.7362,37.7765,37.7362,37.7684,59800.0
2013-10-15 10:40:00,46.85,46.88,46.74,46.81,156500.0,37.7684,37.7926,37.6797,37.7362,156500.0
2013-10-15 10:45:00,46.81,46.81,46.75,46.78,210200.0,37.7362,37.7362,37.6878,37.712,210200.0
2013-10-15 10:50:00,46.78,46.79,46.74,46.75,200600.0,37.712,37.7201,37.6797,37.6878,200600.0
2013-10-15 10:55:00,46.76,46.78,46.73,46.77,101200.0,37.6959,37.712,37.6717,37.7039,101200.0
2013-10-15 11:00:00,46.76,46.81,46.73,46.75,231200.0,37.6959,37.7362,37.6717,37.6878,231200.0
2013-10-15 11:05:00,46.76,46.8,46.71,46.72,101500.0,37.6959,37.7281,37.6556,37.6636,101500.0
2013-10-15 11:10:00,46.73,46.96,46.7,46.9,323900.0,37.6717,37.8571,37.6475,37.8087,323900.0
2013-10-15 11:15:00,46.89,46.94,46.88,46.92,403600.0,37.8007,37.841,37.7926,37.8249,403600.0
2013-10-15 11:20:00,46.93,46.98,46.92,46.97,214200.0,37.8329,37.8732,37.8249,37.8652,214200.0
2013-10-15 11:25:00,46.98,47.0,46.93,46.94,225500.0,37.8732,37.8893,37.8329,37.841,225500.0
2013-10-15 11:30:00,46.94,46.95,46.9,46.9,122500.0,37.841,37.849,37.8087,37.8087,122500.0
2013-10-15 11:35:00,46.89,46.91,46.83,46.86,94800.0,37.8007,37.8168,37.7523,37.7765,94800.0
2013-10-15 11:40:00,46.85,46.87,46.81,46.81,66800.0,37.7684,37.7845,37.7362,37.7362,66800.0
2013-10-15 11:45:00,46.82,46.83,46.77,46.79,37600.0,37.7442,37.7523,37.7039,37.7201,37600.0
2013-10-15 11:50:00,46.79,46.86,46.79,46.84,41700.0,37.7201,37.7765,37.7201,37.7604,41700.0
2013-10-15 11:55:00,46.84,46.87,46.82,46.82,49300.0,37.7604,37.7845,37.7442,37.7442,49300.0
2013-10-15 12:00:00,46.82,46.82,46.76,46.8,65700.0,37.7442,37.7442,37.6959,37.7281,65700.0
2013-10-15 12:05:00,46.79,46.81,46.75,46.8,32000.0,37.7201,37.7362,37.6878,37.7281,32000.0
2013-10-15 12:10:00,46.81,46.84,46.8,46.8,53500.0,37.7362,37.7604,37.7281,37.7281,53500.0
2013-10-15 12:15:00,46.79,46.79,46.74,46.77,39600.0,37.7201,37.7201,37.6797,37.7039,39600.0
2013-10-15 12:20:00,46.77,46.8,46.76,46.8,31800.0,37.7039,37.7281,37.6959,37.7281,31800.0
2013-10-15 12:25:00,46.81,46.81,46.77,46.77,34600.0,37.7362,37.7362,37.7039,37.7039,34600.0
2013-10-15 12:30:00,46.77,46.78,46.75,46.78,324200.0,37.7039,37.712,37.6878,37.712,324200.0
2013-10-15 12:35:00,46.79,46.79,46.73,46.73,347300.0,37.7201,37.7201,37.6717,37.6717,347300.0
2013-10-15 12:40:00,46.73,46.78,46.73,46.76,178600.0,37.6717,37.712,37.6717,37.6959,178600.0
2013-10-15 12:45:00,46.76,46.77,46.74,46.75,130600.0,37.6959,37.7039,37.6797,37.6878,130600.0
2013-10-15 12:50:00,46.75,46.75,46.73,46.74,51700.0,37.6878,37.6878,37.6717,37.6797,51700.0
2013-10-15 12:55:00,46.74,46.75,46.72,46.73,149600.0,37.6797,37.6878,37.6636,37.6717,149600.0
2013-10-15 13:00:00,46.74,46.74,46.7,46.7,152200.0,37.6797,37.6797,37.6475,37.6475,152200.0
2013-10-15 13:05:00,46.7,46.72,46.68,46.7,165600.0,37.6475,37.6636,37.6314,37.6475,165600.0
2013-10-15 13:10:00,46.71,46.75,46.68,46.75,97600.0,37.6556,37.6878,37.6314,37.6878,97600.0
2013-10-15 13:15:00,46.73,46.73,46.71,46.73,90100.0,37.6717,37.6717,37.6556,37.6717,90100.0
2013-10-15 13:20:00,46.73,46.73,46.7,46.7,91600.0,37.6717,37.6717,37.6475,37.6475,91600.0
2013-10-15 13:25:00,46.71,46.71,46.66,46.66,300500.0,37.6556,37.6556,37.6153,37.6153,300500.0
2013-10-15 13:30:00,46.67,46.7,46.66,46.69,58900.0,37.6233,37.6475,37.6153,37.6394,58900.0
2013-10-15 13:35:00,46.69,46.69,46.66,46.67,197600.0,37.6394,37.6394,37.6153,37.6233,197600.0
2013-10-15 13:40:00,46.67,46.71,46.66,46.7,41900.0,37.6233,37.6556,37.6153,37.6475,41900.0
2013-10-15 13:45:00,46.69,46.73,46.69,46.72,99600.0,37.6394,37.6717,37.6394,37.6636,99600.0
2013-10-15 13:50:00,46.71,46.73,46.71,46.72,25300.0,37.6556,37.6717,37.6556,37.6636,25300.0
2013-10-15 13:55:00,46.72,46.72,46.7,46.72,53300.0,37.6636,37.6636,37.6475,37.6636,53300.0
2013-10-15 14:00:00,46.72,46.75,46.72,46.73,53700.0,37.6636,37.6878,37.6636,37.6717,53700.0
2013-10-15 14:05:00,46.73,46.75,46.72,46.73,65000.0,37.6717,37.6878,37.6636,37.6717,65000.0
2013-10-15 14:10:00,46.73,46.73,46.68,46.7,53500.0,37.6717,37.6717,37.6314,37.6475,53500.0
2013-10-15 14:15:00,46.69,46.72,46.67,46.71,80700.0,37.6394,37.6636,37.6233,37.6556,80700.0
2013-10-15 14:20:00,46.72,46.73,46.61,46.62,375300.0,37.6636,37.6717,37.5749,37.583,375300.0
2013-10-15 14:25:00,46.62,46.66,46.59,46.63,499400.0,37.583,37.6153,37.5588,37.5911,499400.0
2013-10-15 14:30:00,46.62,46.63,46.59,46.61,54800.0,37.583,37.5911,37.5588,37.5749,54800.0
2013-10-15 14:35:00,46.61,46.62,46.47,46.55,554900.0,37.5749,37.583,37.4621,37.5266,554900.0
2013-10-15 14:40:00,46.55,46.6,46.51,46.58,50000.0,37.5266,37.5669,37.4943,37.5508,50000.0
2013-10-15 14:45:00,46.58,46.58,46.46,46.54,120700.0,37.5508,37.5508,37.454,37.5185,120700.0
2013-10-15 14:50:00,46.54,46.61,46.54,46.57,120200.0,37.5185,37.5749,37.5185,37.5427,120200.0
2013-10-15 14:55:00,46.56,46.61,46.55,46.6,172800.0,37.5346,37.5749,37.5266,37.5669,172800.0
2013-10-15 15:00:00,46.61,46.64,46.57,46.57,162500.0,37.5749,37.5991,37.5427,37.5427,162500.0
2013-10-15 15:05:00,46.58,46.69,46.55,46.68,212600.0,37.5508,37.6394,37.5266,37.6314,212600.0
2013-10-15 15:10:00,46.69,46.73,46.67,46.7,139000.0,37.6394,37.6717,37.6233,37.6475,139000.0
2013-10-15 15:15:00,46.69,46.69,46.66,46.69,75500.0,37.6394,37.6394,37.6153,37.6394,75500.0
2013-10-15 15:20:00,46.69,46.7,46.65,46.68,84300.0,37.6394,37.6475,37.6072,37.6314,84300.0
2013-10-15 15:25:00,46.69,46.7,46.66,46.69,60800.0,37.6394,37.6475,37.6153,37.6394,60800.0
2013-10-15 15:30:00,46.69,46.69,46.64,46.64,75100.0,37.6394,37.6394,37.5991,37.5991,75100.0
2013-10-15 15:35:00,46.64,46.65,46.6,46.61,141100.0,37.5991,37.6072,37.5669,37.5749,141100.0
2013-10-15 15:40:00,46.62,46.63,46.55,46.57,151200.0,37.583,37.5911,37.5266,37.5427,151200.0
2013-10-15 15:45:00,46.57,46.57,46.54,46.56,402300.0,37.5427,37.5427,37.5185,37.5346,402300.0
2013-10-15 15:50:00,46.55,46.55,46.51,46.55,322600.0,37.5266,37.5266,37.4943,37.5266,322600.0
2013-10-15 15:55:00,46.55,46.58,46.51,46.51,662400.0,37.5266,37.5508,37.4943,37.4943,662400.0
2013-10-16 09:30:00,46.73,46.82,46.6,46.63,576600.0,37.6717,37.7442,37.5669,37.5911,576600.0
2013-10-16 09:35:00,46.63,46.64,46.51,46.55,691500.0,37.5911,37.5991,37.4943,37.5266,691500.0
2013-10-16 09:40:00,46.54,46.54,46.47,46.47,368800.0,37.5185,37.5185,37.4621,37.4621,368800.0
2013-10-16 09:45:00,46.48,46.54,46.47,46.54,620500.0,37.4701,37.5185,37.4621,37.5185,620500.0
2013-10-16 09:50:00,46.53,46.69,46.52,46.68,269400.0,37.5105,37.6394,37.5024,37.6314,269400.0
2013-10-16 09:55:00,46.68,46.81,46.68,46.78,386200.0,37.6314,37.7362,37.6314,37.712,386200.0
2013-10-16 10:00:00,46.79,46.85,46.78,46.79,239500.0,37.7201,37.7684,37.712,37.7201,239500.0
2013-10-16 10:05:00,46.78,46.79,46.7,46.77,423600.0,37.712,37.7201,37.6475,37.7039,423600.0
2013-10-16 10:10:00,46.77,46.79,46.74,46.78,322700.0,37.7039,37.7201,37.6797,37.712,322700.0
2013-10-16 10:15:00,46.79,46.83,46.79,46.81,307500.0,37.7201,37.7523,37.7201,37.7362,307500.0
2013-10-16 10:20:00,46.82,46.83,46.75,46.76,146700.0,37.7442,37.7523,37.6878,37.6959,146700.0
2013-10-16 10:25:00,46.76,46.78,46.71,46.71,211700.0,37.6959,37.712,37.6556,37.6556,211700.0
2013-10-16 10:30:00,46.71,46.76,46.71,46.75,68100.0,37.6556,37.6959,37.6556,37.6878,68100.0
2013-10-16 10:35:00,46.75,46.76,46.74,46.75,100000.0,37.6878,37.6959,37.6797,37.6878,100000.0
2013-10-16 10:40:00,46.75,46.76,46.74,46.75,153300.0,37.6878,37.6959,37.6797,37.6878,153300.0
2013-10-16 10:45:00,46.76,46.84,46.74,46.84,69300.0,37.6959,37.7604,37.6797,37.7604,69300.0
2013-10-16 10:50:00,46.84,46.85,46.8,46.84,124800.0,37.7604,37.7684,37.7281,37.7604,124800.0
2013-10-16 10:55:00,46.85,46.9,46.84,46.9,178500.0,37.7684,37.8087,37.7604,37.8087,178500.0
2013-10-16 11:00:00,46.9,46.91,46.88,46.9,144900.0,37.8087,37.8168,37.7926,37.8087,144900.0
2013-10-16 11:05:00,46.91,46.92,46.89,46.9,178200.0,37.8168,37.8249,37.8007,37.8087,178200.0
2013-10-16 11:10:00,46.9,46.91,46.89,46.91,205200.0,37.8087,37.8168,37.8007,37.8168,205200.0
2013-10-16 11:15:00,46.91,46.91,46.84,46.85,180200.0,37.8168,37.8168,37.7604,37.7684,180200.0
2013-10-16 11:20:00,46.84,46.86,46.82,46.84,79300.0,37.7604,37.7765,37.7442,37.7604,79300.0
2013-10-16 11:25:00,46.84,46.84,46.77,46.79,106300.0,37.7604,37.7604,37.7039,37.7201,106300.0
2013-10-16 11:30:00,46.79,46.81,46.78,46.78,122300.0,37.7201,37.7362,37.712,37.712,122300.0
2013-10-16 11:35:00,46.79,46.82,46.78,46.8,173700.0,37.7201,37.7442,37.712,37.7281,173700.0
2013-10-16 11:40:00,46.8,46.85,46.79,46.84,277100.0,37.7281,37.7684,37.7201,37.7604,277100.0
2013-10-16 11:45:00,46.84,46.85,46.81,46.82,99200.0,37.7604,37.7684,37.7362,37.7442,99200.0
2013-10-16 11:50:00,46.81,46.81,46.78,46.8,99200.0,37.7362,37.7362,37.712,37.7281,99200.0
2013-10-16 11:55:00,46.8,46.81,46.78,46.8,57500.0,37.7281,37.7362,37.712,37.7281,57500.0
2013-10-16 12:00:00,46.79,46.82,46.79,46.8,118500.0,37.7201,37.7442,37.7201,37.7281,118500.0
2013-10-16 12:05:00,46.81,46.86,46.8,46.85,67100.0,37.7362,37.7765,37.7281,37.7684,67100.0
2013-10-16 12:10:00,46.84,46.86,46.83,46.83,67000.0,37.7604,37.7765,37.7523,37.7523,67000.0
2013-10-16 12:15:00,46.83,46.86,46.82,46.85,99300.0,37.7523,37.7765,37.7442,37.7684,99300.0
2013-10-16 12:20:00,46.85,46.85,46.79,46.81,123600.0,37.7684,37.7684,37.7201,37.7362,123600.0
2013-10-16 12:25:00,46.81,46.84,46.77,46.78,86600.0,37.7362,37.7604,37.7039,37.712,86600.0
2013-10-16 12:30:00,46.78,46.79,46.74,46.78,250500.0,37.712,37.7201,37.6797,37.712,250500.0
2013-10-16 12:35:00,46.77,46.79,46.76,46.78,196400.0,37.7039,37.7201,37.6959,37.712,196400.0
2013-10-16 12:40:00,46.79,46.79,46.77,46.77,199900.0,37.7201,37.7201,37.7039,37.7039,199900.0
2013-10-16 12:45:00,46.77,46.78,46.74,46.75,89800.0,37.7039,37.712,37.6797,37.6878,89800.0
2013-10-16 12:50:00,46.74,46.75,46.73,46.75,26600.0,37.6797,37.6878,37.6717,37.6878,26600.0
2013-10-16 12:55:00,46.74,46.74,46.71,46.72,57200.0,37.6797,37.6797,37.6556,37.6636,57200.0
2013-10-16 13:00:00,46.72,46.75,46.72,46.75,50300.0,37.6636,37.6878,37.6636,37.6878,50300.0
2013-10-16 13:05:00,46.75,46.75,46.73,46.73,25000.0,37.6878,37.6878,37.6717,37.6717,25000.0
2013-10-16 13:10:00,46.73,46.73,46.69,46.72,29700.0,37.6717,37.6717,37.6394,37.6636,29700.0
2013-10-16 13:15:00,46.72,46.74,46.72,46.73,76400.0,37.6636,37.6797,37.6636,37.6717,76400.0
2013-10-16 13:20:00,46.73,46.74,46.72,46.73,14900.0,37.6717,37.6797,37.6636,37.6717,14900.0
2013-10-16 13:25:00,46.73,46.79,46.73,46.79,40200.0,37.6717,37.7201,37.6717,37.7201,40200.0
2013-10-16 13:30:00,46.78,46.78,46.77,46.78,65500.0,37.712,37.712,37.7039,37.712,65500.0
2013-10-16 13:35:00,46.79,46.81,46.77,46.81,27600.0,37.7201,37.7362,37.7039,37.7362,27600.0
2013-10-16 13:40:00,46.81,46.81,46.79,46.79,35600.0,37.7362,37.7362,37.7201,37.7201,35600.0
2013-10-16 13:45:00,46.79,46.8,46.78,46.79,41500.0,37.7201,37.7281,37.712,37.7201,41500.0
2013-10-16 13:50:00,46.79,46.8,46.76,46.76,21800.0,37.7201,37.7281,37.6959,37.6959,21800.0
2013-10-16 13:55:00,46.76,46.77,46.75,46.75,84000.0,37.6959,37.7039,37.6878,37.6878,84000.0
2013-10-16 14:00:00,46.75,46.76,46.72,46.73,199000.0,37.6878,37.6959,37.6636,37.6717,199000.0
2013-10-16 14:05:00,46.72,46.74,46.72,46.74,33500.0,37.6636,37.6797,37.6636,37.6797,33500.0
2013-10-16 14:10:00,46.75,46.76,46.74,46.74,13900.0,37.6878,37.6959,37.6797,37.6797,13900.0
2013-10-16 14:15:00,46.75,46.75,46.73,46.73,30700.0,37.6878,37.6878,37.6717,37.6717,30700.0
2013-10-16 14:20:00,46.73,46.75,46.73,46.73,25000.0,37.6717,37.6878,37.6717,37.6717,25000.0
2013-10-16 14:25:00,46.73,46.74,46.67,46.68,38700.0,37.6717,37.6797,37.6233,37.6314,38700.0
2013-10-16 14:30:00,46.68,46.68,46.66,46.66,29800.0,37.6314,37.6314,37.6153,37.6153,29800.0
2013-10-16 14:35:00,46.66,46.67,46.64,46.64,49100.0,37.6153,37.6233,37.5991,37.5991,49100.0
2013-10-16 14:40:00,46.64,46.66,46.62,46.66,39400.0,37.5991,37.6153,37.583,37.6153,39400.0
2013-10-16 14:45:00,46.65,46.69,46.65,46.69,36000.0,37.6072,37.6394,37.6072,37.6394,36000.0
2013-10-16 14:50:00,46.69,46.7,46.66,46.66,39300.0,37.6394,37.6475,37.6153,37.6153,39300.0
2013-10-16 14:55:00,46.66,46.67,46.66,46.67,21400.0,37.6153,37.6233,37.6153,37.6233,21400.0
2013-10-16 15:00:00,46.66,46.67,46.64,46.65,103900.0,37.6153,37.6233,37.5991,37.6072,103900.0
2013-10-16 15:05:00,46.66,46.69,46.66,46.69,27800.0,37.6153,37.6394,37.6153,37.6394,27800.0
2013-10-16 15:10:00,46.69,46.72,46.69,46.71,28900.0,37.6394,37.6636,37.6394,37.6556,28900.0
2013-10-16 15:15:00,46.71,46.74,46.71,46.73,62800.0,37.6556,37.6797,37.6556,37.6717,62800.0
2013-10-16 15:20:00,46.73,46.75,46.71,46.75,111400.0,37.6717,37.6878,37.6556,37.6878,111400.0
2013-10-16 15:25:00,46.75,46.76,46.72,46.72,54200.0,37.6878,37.6959,37.6636,37.6636,54200.0
2013-10-16 15:30:00,46.72,46.72,46.67,46.7,100500.0,37.6636,37.6636,37.6233,37.6475,100500.0
2013-10-16 15:35:00,46.7,46.72,46.69,46.71,65300.0,37.6475,37.6636,37.6394,37.6556,65300.0
2013-10-16 15:40:00,46.71,46.74,46.69,46.74,89200.0,37.6556,37.6797,37.6394,37.6797,89200.0
2013-10-16 15:45:00,46.73,46.79,46.73,46.79,199200.0,37.6717,37.7201,37.6717,37.7201,199200.0
2013-10-16 15:50:00,46.79,46.79,46.78,46.79,259800.0,37.7201,37.7201,37.712,37.7201,259800.0
2013-10-16 15:55:00,46.79,46.84,46.78,46.82,904300.0,37.7201,37.7604,37.712,37.7442,904300.0
2013-10-17 09:30:00,46.68,46.74,46.63,46.7,225500.0,37.6314,37.6797,37.5911,37.6475,225500.0
2013-10-17 09:35:00,46.7,46.78,46.69,46.71,335500.0,37.6475,37.712,37.6394,37.6556,335500.0
2013-10-17 09:40:00,46.71,46.79,46.71,46.72,300300.0,37.6556,37.7201,37.6556,37.6636,300300.0
2013-10-17 09:45:00,46.72,46.79,46.72,46.76,211700.0,37.6636,37.7201,37.6636,37.6959,211700.0
2013-10-17 09:50:00,46.75,46.75,46.66,46.69,131000.0,37.6878,37.6878,37.6153,37.6394,131000.0
2013-10-17 09:55:00,46.69,46.73,46.66,46.66,73500.0,37.6394,37.6717,37.6153,37.6153,73500.0
2013-10-17 10:00:00,46.67,46.75,46.66,46.75,116800.0,37.6233,37.6878,37.6153,37.6878,116800.0
2013-10-17 10:05:00,46.76,46.8,46.73,46.74,345900.0,37.6959,37.7281,37.6717,37.6797,345900.0
2013-10-17 10:10:00,46.73,46.75,46.7,46.71,115400.0,37.6717,37.6878,37.6475,37.6556,115400.0
2013-10-17 10:15:00,46.72,46.74,46.69,46.73,171200.0,37.6636,37.6797,37.6394,37.6717,171200.0
2013-10-17 10:20:00,46.73,46.75,46.71,46.75,53300.0,37.6717,37.6878,37.6556,37.6878,53300.0
2013-10-17 10:25:00,46.75,46.8,46.75,46.79,243400.0,37.6878,37.7281,37.6878,37.7201,243400.0
2013-10-17 10:30:00,46.78,46.81,46.78,46.8,117600.0,37.712,37.7362,37.712,37.7281,117600.0
2013-10-17 10:35:00,46.8,46.82,46.78,46.81,120400.0,37.7281,37.7442,37.712,37.7362,120400.0
2013-10-17 10:40:00,46.8,46.84,46.8,46.8,122200.0,37.7281,37.7604,37.7281,37.7281,122200.0
2013-10-17 10:45:00,46.8,46.82,46.77,46.78,81400.0,37.7281,37.7442,37.7039,37.712,81400.0
2013-10-17 10:50:00,46.79,46.81,46.79,46.81,66300.0,37.7201,37.7362,37.7201,37.7362,66300.0
2013-10-17 10:55:00,46.81,46.85,46.81,46.85,48300.0,37.7362,37.7684,37.7362,37.7684,48300.0
2013-10-17 11:00:00,46.85,46.89,46.84,46.88,141300.0,37.7684,37.8007,37.7604,37.7926,141300.0
2013-10-17 11:05:00,46.89,46.89,46.84,46.88,55600.0,37.8007,37.8007,37.7604,37.7926,55600.0
2013-10-17 11:10:00,46.88,46.89,46.87,46.88,70000.0,37.7926,37.8007,37.7845,37.7926,70000.0
2013-10-17 11:15:00,46.88,46.89,46.86,46.86,42800.0,37.7926,37.8007,37.7765,37.7765,42800.0
2013-10-17 11:20:00,46.86,46.88,46.86,46.86,45200.0,37.7765,37.7926,37.7765,37.7765,45200.0
2013-10-17 11:25:00,46.85,46.89,46.85,46.88,62400.0,37.7684,37.8007,37.7684,37.7926,62400.0
2013-10-17 11:30:00,46.88,46.9,46.87,46.9,212400.0,37.7926,37.8087,37.7845,37.8087,212400.0
2013-10-17 11:35:00,46.91,46.93,46.89,46.89,141500.0,37.8168,37.8329,37.8007,37.8007,141500.0
2013-10-17 11:40:00,46.9,46.96,46.89,46.96,101200.0,37.8087,37.8571,37.8007,37.8571,101200.0
2013-10-17 11:45:00,46.96,46.98,46.95,46.98,77800.0,37.8571,37.8732,37.849,37.8732,77800.0
2013-10-17 11:50:00,46.98,46.99,46.97,46.97,51400.0,37.8732,37.8813,37.8652,37.8652,51400.0
2013-10-17 11:55:00,46.97,46.99,46.96,46.97,79300.0,37.8652,37.8813,37.8571,37.8652,79300.0
2013-10-17 12:00:00,46.97,47.0,46.96,46.98,66300.0,37.8652,37.8893,37.8571,37.8732,66300.0
2013-10-17 12:05:00,46.98,46.99,46.95,46.97,37900.0,37.8732,37.8813,37.849,37.8652,37900.0
2013-10-17 12:10:00,46.97,46.99,46.96,46.98,37200.0,37.8652,37.8813,37.8571,37.8732,37200.0
2013-10-17 12:15:00,46.98,47.03,46.98,47.03,93900.0,37.8732,37.9135,37.8732,37.9135,93900.0
2013-10-17 12:20:00,47.02,47.03,47.01,47.01,37000.0,37.9055,37.9135,37.8974,37.8974,37000.0
2013-10-17 12:25:00,47.01,47.02,47.01,47.01,28100.0,37.8974,37.9055,37.8974,37.8974,28100.0
2013-10-17 12:30:00,47.01,47.02,47.01,47.01,29900.0,37.8974,37.9055,37.8974,37.8974,29900.0
2013-10-17 12:35:00,47.01,47.03,47.0,47.02,34600.0,37.8974,37.9135,37.8893,37.9055,34600.0
2013-10-17 12:40:00,47.01,47.02,47.0,47.02,68500.0,37.8974,37.9055,37.8893,37.9055,68500.0
2013-10-17 12:45:00,47.02,47.03,47.01,47.02,45100.0,37.9055,37.9135,37.8974,37.9055,45100.0
2013-10-17 12:50:00,47.02,47.06,47.02,47.06,38900.0,37.9055,37.9377,37.9055,37.9377,38900.0
2013-10-17 12:55:00,47.05,47.08,47.05,47.07,55400.0,37.9297,37.9538,37.9297,37.9458,55400.0
2013-10-17 13:00:00,47.08,47.09,47.05,47.06,59100.0,37.9538,37.9619,37.9297,37.9377,59100.0
2013-10-17 13:05:00,47.05,47.08,47.05,47.08,38500.0,37.9297,37.9538,37.9297,37.9538,38500.0
2013-10-17 13:10:00,47.07,47.08,47.04,47.05,84100.0,37.9458,37.9538,37.9216,37.9297,84100.0
2013-10-17 13:15:00,47.05,47.05,47.02,47.02,96300.0,37.9297,37.9297,37.9055,37.9055,96300.0
2013-10-17 13:20:00,47.03,47.03,47.0,47.01,54700.0,37.9135,37.9135,37.8893,37.8974,54700.0
2013-10-17 13:25:00,47.01,47.01,46.98,47.0,204000.0,37.8974,37.8974,37.8732,37.8893,204000.0
2013-10-17 13:30:00,47.0,47.03,46.99,47.03,128800.0,37.8893,37.9135,37.8813,37.9135,128800.0
2013-10-17 13:35:00,47.03,47.05,47.02,47.04,112400.0,37.9135,37.9297,37.9055,37.9216,112400.0
2013-10-17 13:40:00,47.05,47.05,47.03,47.05,78000.0,37.9297,37.9297,37.9135,37.9297,78000.0
2013-10-17 13:45:00,47.05,47.05,47.02,47.02,17200.0,37.9297,37.9297,37.9055,37.9055,17200.0
2013-10-17 13:50:00,47.02,47.04,47.02,47.04,18800.0,37.9055,37.9216,37.9055,37.9216,18800.0
2013-10-17 13:55:00,47.04,47.04,47.01,47.01,28900.0,37.9216,37.9216,37.8974,37.8974,28900.0
2013-10-17 14:00:00,47.02,47.02,47.0,47.02,67800.0,37.9055,37.9055,37.8893,37.9055,67800.0
2013-10-17 14:05:00,47.01,47.03,47.01,47.03,37200.0,37.8974,37.9135,37.8974,37.9135,37200.0
2013-10-17 14:10:00,47.03,47.03,47.02,47.02,25700.0,37.9135,37.9135,37.9055,37.9055,25700.0
2013-10-17 14:15:00,47.02,47.03,47.01,47.01,25000.0,37.9055,37.9135,37.8974,37.8974,25000.0
2013-10-17 14:20:00,47.02,47.06,47.01,47.06,31600.0,37.9055,37.9377,37.8974,37.9377,31600.0
2013-10-17 14:25:00,47.05,47.06,47.02,47.03,183400.0,37.9297,37.9377,37.9055,37.9135,183400.0
2013-10-17 14:30:00,47.02,47.04,47.02,47.04,44200.0,37.9055,37.9216,37.9055,37.9216,44200.0
2013-10-17 14:35:00,47.02,47.04,47.01,47.03,83900.0,37.9055,37.9216,37.8974,37.9135,83900.0
2013-10-17 14:40:00,47.03,47.05,47.01,47.02,270800.0,37.9135,37.9297,37.8974,37.9055,270800.0
2013-10-17 14:45:00,47.03,47.03,47.0,47.01,41900.0,37.9135,37.9135,37.8893,37.8974,41900.0
2013-10-17 14:50:00,47.0,47.02,47.0,47.01,26200.0,37.8893,37.9055,37.8893,37.8974,26200.0
2013-10-17 14:55:00,47.01,47.03,47.01,47.03,29500.0,37.8974,37.9135,37.8974,37.9135,29500.0
2013-10-17 15:00:00,47.03,47.04,47.0,47.01,62800.0,37.9135,37.9216,37.8893,37.8974,62800.0
2013-10-17 15:05:00,47.02,47.06,47.01,47.05,257400.0,37.9055,37.9377,37.8974,37.9297,257400.0
2013-10-17 15:10:00,47.05,47.09,47.05,47.08,130700.0,37.9297,37.9619,37.9297,37.9538,130700.0
2013-10-17 15:15:00,47.08,47.08,47.05,47.07,58100.0,37.9538,37.9538,37.9297,37.9458,58100.0
2013-10-17 15:20:00,47.07,47.08,47.05,47.07,76800.0,37.9458,37.9538,37.9297,37.9458,76800.0
2013-10-17 15:25:00,47.08,47.1,47.08,47.09,53500.0,37.9538,37.97,37.9538,37.9619,53500.0
2013-10-17 15:30:00,47.09,47.1,47.07,47.1,50100.0,37.9619,37.97,37.9458,37.97,50100.0
2013-10-17 15:35:00,47.09,47.11,47.09,47.1,300900.0,37.9619,37.978,37.9619,37.97,300900.0
2013-10-17 15:40:00,47.09,47.11,47.09,47.11,102600.0,37.9619,37.978,37.9619,37.978,102600.0
2013-10-17 15:45:00,47.11,47.17,47.11,47.17,284800.0,37.978,38.0264,37.978,38.0264,284800.0
2013-10-17 15:50:00,47.16,47.17,47.13,47.15,507600.0,38.0183,38.0264,37.9941,38.0103,507600.0
2013-10-17 15:55:00,47.14,47.19,47.14,47.17,868400.0,38.0022,38.0425,38.0022,38.0264,868400.0
2013-10-18 09:30:00,47.47,47.55,47.41,47.5,582400.0,38.2682,38.3327,38.2199,38.2924,582400.0
2013-10-18 09:35:00,47.49,47.49,47.37,47.41,363300.0,38.2844,38.2844,38.1876,38.2199,363300.0
2013-10-18 09:40:00,47.4,47.62,47.4,47.62,547300.0,38.2118,38.3892,38.2118,38.3892,547300.0
2013-10-18 09:45:00,47.61,47.64,47.56,47.58,645800.0,38.3811,38.4053,38.3408,38.3569,645800.0
2013-10-18 09:50:00,47.59,47.61,47.57,47.6,169100.0,38.365,38.3811,38.3489,38.373,169100.0
2013-10-18 09:55:00,47.6,47.62,47.57,47.6,111000.0,38.373,38.3892,38.3489,38.373,111000.0
2013-10-18 10:00:00,47.61,47.63,47.56,47.56,130200.0,38.3811,38.3972,38.3408,38.3408,130200.0
2013-10-18 10:05:00,47.57,47.6,47.56,47.59,304000.0,38.3489,38.373,38.3408,38.365,304000.0
2013-10-18 10:10:00,47.59,47.59,47.53,47.53,198300.0,38.365,38.365,38.3166,38.3166,198300.0
2013-10-18 10:15:00,47.54,47.55,47.51,47.54,179200.0,38.3247,38.3327,38.3005,38.3247,179200.0
2013-10-18 10:20:00,47.54,47.55,47.52,47.52,152900.0,38.3247,38.3327,38.3085,38.3085,152900.0
2013-10-18 10:25:00,47.52,47.53,47.46,47.47,140700.0,38.3085,38.3166,38.2602,38.2682,140700.0
2013-10-18 10:30:00,47.48,47.48,47.41,47.43,84200.0,38.2763,38.2763,38.2199,38.236,84200.0
2013-10-18 10:35:00,47.42,47.44,47.4,47.44,127900.0,38.2279,38.2441,38.2118,38.2441,127900.0
2013-10-18 10:40:00,47.43,47.47,47.43,47.47,186400.0,38.236,38.2682,38.236,38.2682,186400.0
2013-10-18 10:45:00,47.47,47.49,47.46,47.48,93800.0,38.2682,38.2844,38.2602,38.2763,93800.0
2013-10-18 10:50:00,47.49,47.53,47.48,47.52,64100.0,38.2844,38.3166,38.2763,38.3085,64100.0
2013-10-18 10:55:00,47.51,47.52,47.48,47.49,20200.0,38.3005,38.3085,38.2763,38.2844,20200.0
2013-10-18 11:00:00,47.48,47.52,47.48,47.52,60100.0,38.2763,38.3085,38.2763,38.3085,60100.0
2013-10-18 11:05:00,47.51,47.52,47.48,47.48,143200.0,38.3005,38.3085,38.2763,38.2763,143200.0
2013-10-18 11:10:00,47.48,47.53,47.48,47.51,62800.0,38.2763,38.3166,38.2763,38.3005,62800.0
2013-10-18 11:15:00,47.52,47.55,47.52,47.55,58100.0,38.3085,38.3327,38.3085,38.3327,58100.0
2013-10-18 11:20:00,47.55,47.56,47.52,47.53,72100.0,38.3327,38.3408,38.3085,38.3166,72100.0
2013-10-18 11:25:00,47.54,47.55,47.52,47.55,133600.0,38.3247,38.3327,38.3085,38.3327,133600.0
2013-10-18 11:30:00,47.55,47.59,47.54,47.58,92800.0,38.3327,38.365,38.3247,38.3569,92800.0
2013-10-18 11:35:00,47.58,47.59,47.56,47.57,46400.0,38.3569,38.365,38.3408,38.3489,46400.0
2013-10-18 11:40:00,47.56,47.57,47.55,47.56,28000.0,38.3408,38.3489,38.3327,38.3408,28000.0
2013-10-18 11:45:00,47.55,47.58,47.55,47.57,64800.0,38.3327,38.3569,38.3327,38.3489,64800.0
2013-10-18 11:50:00,47.57,47.57,47.56,47.57,22700.0,38.3489,38.3489,38.3408,38.3489,22700.0
2013-10-18 11:55:00,47.57,47.58,47.5,47.52,598600.0,38.3489,38.3569,38.2924,38.3085,598600.0
2013-10-18 12:00:00,47.52,47.55,47.51,47.55,41100.0,38.3085,38.3327,38.3005,38.3327,41100.0
2013-10-18 12:05:00,47.55,47.57,47.53,47.57,221700.0,38.3327,38.3489,38.3166,38.3489,221700.0
2013-10-18 12:10:00,47.57,47.58,47.55,47.58,40000.0,38.3489,38.3569,38.3327,38.3569,40000.0
2013-10-18 12:15:00,47.58,47.58,47.55,47.55,25700.0,38.3569,38.3569,38.3327,38.3327,25700.0
2013-10-18 12:20:00,47.55,47.57,47.54,47.55,44400.0,38.3327,38.3489,38.3247,38.3327,44400.0
2013-10-18 12:25:00,47.56,47.56,47.52,47.54,125300.0,38.3408,38.3408,38.3085,38.3247,125300.0
2013-10-18 12:30:00,47.54,47.56,47.53,47.55,56200.0,38.3247,38.3408,38.3166,38.3327,56200.0
2013-10-18 12:35:00,47.56,47.58,47.55,47.58,35100.0,38.3408,38.3569,38.3327,38.3569,35100.0
2013-10-18 12:40:00,47.58,47.59,47.57,47.57,20800.0,38.3569,38.365,38.3489,38.3489,20800.0
2013-10-18 12:45:00,47.57,47.58,47.55,47.58,30900.0,38.3489,38.3569,38.3327,38.3569,30900.0
2013-10-18 12:50:00,47.57,47.58,47.56,47.57,30600.0,38.3489,38.3569,38.3408,38.3489,30600.0
2013-10-18 12:55:00,47.57,47.57,47.55,47.55,22300.0,38.3489,38.3489,38.3327,38.3327,22300.0
2013-10-18 13:00:00,47.55,47.57,47.55,47.55,27000.0,38.3327,38.3489,38.3327,38.3327,27000.0
2013-10-18 13:05:00,47.56,47.61,47.56,47.61,150900.0,38.3408,38.3811,38.3408,38.3811,150900.0
2013-10-18 13:10:00,47.61,47.62,47.61,47.62,13000.0,38.3811,38.3892,38.3811,38.3892,13000.0
2013-10-18 13:15:00,47.62,47.64,47.62,47.64,16200.0,38.3892,38.4053,38.3892,38.4053,16200.0
2013-10-18 13:20:00,47.64,47.66,47.64,47.65,103700.0,38.4053,38.4214,38.4053,38.4133,103700.0
2013-10-18 13:25:00,47.65,47.69,47.65,47.66,56200.0,38.4133,38.4456,38.4133,38.4214,56200.0
2013-10-18 13:30:00,47.67,47.68,47.65,47.68,25700.0,38.4295,38.4375,38.4133,38.4375,25700.0
2013-10-18 13:35:00,47.67,47.72,47.66,47.71,54300.0,38.4295,38.4698,38.4214,38.4617,54300.0
2013-10-18 13:40:00,47.71,47.74,47.71,47.74,47500.0,38.4617,38.4859,38.4617,38.4859,47500.0
2013-10-18 13:45:00,47.74,47.74,47.72,47.72,42400.0,38.4859,38.4859,38.4698,38.4698,42400.0
2013-10-18 13:50:00,47.73,47.76,47.72,47.75,349600.0,38.4778,38.502,38.4698,38.494,349600.0
2013-10-18 13:55:00,47.76,47.77,47.74,47.77,66700.0,38.502,38.5101,38.4859,38.5101,66700.0
2013-10-18 14:00:00,47.77,47.79,47.76,47.76,214300.0,38.5101,38.5262,38.502,38.502,214300.0
2013-10-18 14:05:00,47.76,47.76,47.74,47.76,130900.0,38.502,38.502,38.4859,38.502,130900.0
2013-10-18 14:10:00,47.75,47.76,47.68,47.68,81000.0,38.494,38.502,38.4375,38.4375,81000.0
2013-10-18 14:15:00,47.69,47.73,47.69,47.73,238300.0,38.4456,38.4778,38.4456,38.4778,238300.0
2013-10-18 14:20:00,47.72,47.73,47.71,47.73,203500.0,38.4698,38.4778,38.4617,38.4778,203500.0
2013-10-18 14:25:00,47.72,47.74,47.72,47.73,31200.0,38.4698,38.4859,38.4698,38.4778,31200.0
2013-10-18 14:30:00,47.73,47.73,47.69,47.72,52100.0,38.4778,38.4778,38.4456,38.4698,52100.0
2013-10-18 14:35:00,47.71,47.73,47.71,47.73,55300.0,38.4617,38.4778,38.4617,38.4778,55300.0
2013-10-18 14:40:00,47.72,47.74,47.72,47.72,21300.0,38.4698,38.4859,38.4698,38.4698,21300.0
2013-10-18 14:45:00,47.72,47.72,47.7,47.71,118200.0,38.4698,38.4698,38.4537,38.4617,118200.0
2013-10-18 14:50:00,47.71,47.73,47.7,47.71,35500.0,38.4617,38.4778,38.4537,38.4617,35500.0
2013-10-18 14:55:00,47.71,47.72,47.69,47.71,71800.0,38.4617,38.4698,38.4456,38.4617,71800.0
2013-10-18 15:00:00,47.7,47.71,47.69,47.7,121300.0,38.4537,38.4617,38.4456,38.4537,121300.0
2013-10-18 15:05:00,47.7,47.71,47.68,47.7,350900.0,38.4537,38.4617,38.4375,38.4537,350900.0
2013-10-18 15:10:00,47.7,47.71,47.69,47.71,312000.0,38.4537,38.4617,38.4456,38.4617,312000.0
2013-10-18 15:15:00,47.71,47.71,47.66,47.69,154600.0,38.4617,38.4617,38.4214,38.4456,154600.0
2013-10-18 15:20:00,47.69,47.7,47.66,47.67,216200.0,38.4456,38.4537,38.4214,38.4295,216200.0
2013-10-18 15:25:00,47.68,47.71,47.66,47.7,87500.0,38.4375,38.4617,38.4214,38.4537,87500.0
2013-10-18 15:30:00,47.71,47.73,47.67,47.69,267000.0,38.4617,38.4778,38.4295,38.4456,267000.0
2013-10-18 15:35:00,47.69,47.69,47.66,47.66,161400.0,38.4456,38.4456,38.4214,38.4214,161400.0
2013-10-18 15:40:00,47.67,47.67,47.65,47.66,156700.0,38.4295,38.4295,38.4133,38.4214,156700.0
2013-10-18 15:45:00,47.66,47.7,47.65,47.66,301600.0,38.4214,38.4537,38.4133,38.4214,301600.0
2013-10-18 15:50:00,47.66,47.71,47.66,47.7,337700.0,38.4214,38.4617,38.4214,38.4537,337700.0
2013-10-18 15:55:00,47.7,47.73,47.68,47.7,1210200.0,38.4537,38.4778,38.4375,38.4537,1210200.0
2013-10-21 09:30:00,47.77,47.86,47.75,47.84,240100.0,38.5101,38.5826,38.494,38.5665,240100.0
2013-10-21 09:35:00,47.83,47.84,47.76,47.76,254200.0,38.5585,38.5665,38.502,38.502,254200.0
2013-10-21 09:40:00,47.77,47.77,47.73,47.74,96800.0,38.5101,38.5101,38.4778,38.4859,96800.0
2013-10-21 09:45:00,47.74,47.77,47.74,47.75,62300.0,38.4859,38.5101,38.4859,38.494,62300.0
2013-10-21 09:50:00,47.75,47.8,47.74,47.77,65700.0,38.494,38.5343,38.4859,38.5101,65700.0
2013-10-21 09:55:00,47.77,47.82,47.76,47.78,84900.0,38.5101,38.5504,38.502,38.5181,84900.0
2013-10-21 10:00:00,47.78,47.84,47.74,47.82,179400.0,38.5181,38.5665,38.4859,38.5504,179400.0
2013-10-21 10:05:00,47.81,47.84,47.81,47.81,80600.0,38.5423,38.5665,38.5423,38.5423,80600.0
2013-10-21 10:10:00,47.82,47.85,47.78,47.84,535800.0,38.5504,38.5746,38.5181,38.5665,535800.0
2013-10-21 10:15:00,47.84,47.85,47.81,47.84,369100.0,38.5665,38.5746,38.5423,38.5665,369100.0
2013-10-21 10:20:00,47.84,47.86,47.83,47.83,318900.0,38.5665,38.5826,38.5585,38.5585,318900.0
2013-10-21 10:25:00,47.83,47.84,47.77,47.77,72100.0,38.5585,38.5665,38.5101,38.5101,72100.0
2013-10-21 10:30:00,47.77,47.79,47.75,47.76,95000.0,38.5101,38.5262,38.494,38.502,95000.0
2013-10-21 10:35:00,47.76,47.78,47.74,47.76,46300.0,38.502,38.5181,38.4859,38.502,46300.0
2013-10-21 10:40:00,47.77,47.77,47.74,47.74,14900.0,38.5101,38.5101,38.4859,38.4859,14900.0
2013-10-21 10:45:00,47.74,47.78,47.73,47.77,30900.0,38.4859,38.5181,38.4778,38.5101,30900.0
2013-10-21 10:50:00,47.77,47.77,47.73,47.73,30800.0,38.5101,38.5101,38.4778,38.4778,30800.0
2013-10-21 10:55:00,47.73,47.77,47.73,47.75,36100.0,38.4778,38.5101,38.4778,38.494,36100.0
2013-10-21 11:00:00,47.75,47.78,47.75,47.77,59500.0,38.494,38.5181,38.494,38.5101,59500.0
2013-10-21 11:05:00,47.77,47.77,47.74,47.75,86000.0,38.5101,38.5101,38.4859,38.494,86000.0
2013-10-21 11:10:00,47.75,47.77,47.74,47.77,52700.0,38.494,38.5101,38.4859,38.5101,52700.0
2013-10-21 11:15:00,47.77,47.78,47.76,47.77,18200.0,38.5101,38.5181,38.502,38.5101,18200.0
2013-10-21 11:20:00,47.77,47.77,47.72,47.73,33500.0,38.5101,38.5101,38.4698,38.4778,33500.0
2013-10-21 11:25:00,47.74,47.76,47.73,47.76,29000.0,38.4859,38.502,38.4778,38.502,29000.0
2013-10-21 11:30:00,47.76,47.76,47.74,47.76,19700.0,38.502,38.502,38.4859,38.502,19700.0
2013-10-21 11:35:00,47.77,47.77,47.75,47.75,22700.0,38.5101,38.5101,38.494,38.494,22700.0
2013-10-21 11:40:00,47.75,47.78,47.75,47.77,52700.0,38.494,38.5181,38.494,38.5101,52700.0
2013-10-21 11:45:00,47.76,47.77,47.74,47.74,22300.0,38.502,38.5101,38.4859,38.4859,22300.0
2013-10-21 11:50:00,47.75,47.77,47.75,47.77,11100.0,38.494,38.5101,38.494,38.5101,11100.0
2013-10-21 11:55:00,47.76,47.8,47.76,47.8,43300.0,38.502,38.5343,38.502,38.5343,43300.0
2013-10-21 12:00:00,47.8,47.8,47.79,47.8,22300.0,38.5343,38.5343,38.5262,38.5343,22300.0
2013-10-21 12:05:00,47.8,47.8,47.78,47.78,12100.0,38.5343,38.5343,38.5181,38.5181,12100.0
2013-10-21 12:10:00,47.79,47.79,47.78,47.79,15300.0,38.5262,38.5262,38.5181,38.5262,15300.0
2013-10-21 12:15:00,47.79,47.81,47.79,47.8,17800.0,38.5262,38.5423,38.5262,38.5343,17800.0
2013-10-21 12:20:00,47.8,47.81,47.77,47.77,23000.0,38.5343,38.5423,38.5101,38.5101,23000.0
2013-10-21 12:25:00,47.78,47.8,47.78,47.8,28800.0,38.5181,38.5343,38.5181,38.5343,28800.0
2013-10-21 12:30:00,47.8,47.8,47.79,47.79,18400.0,38.5343,38.5343,38.5262,38.5262,18400.0
2013-10-21 12:35:00,47.79,47.81,47.79,47.81,21300.0,38.5262,38.5423,38.5262,38.5423,21300.0
2013-10-21 12:40:00,47.81,47.82,47.79,47.8,26200.0,38.5423,38.5504,38.5262,38.5343,26200.0
2013-10-21 12:45:00,47.79,47.8,47.78,47.79,27100.0,38.5262,38.5343,38.5181,38.5262,27100.0
2013-10-21 12:50:00,47.79,47.81,47.78,47.81,15200.0,38.5262,38.5423,38.5181,38.5423,15200.0
2013-10-21 12:55:00,47.81,47.82,47.8,47.82,14300.0,38.5423,38.5504,38.5343,38.5504,14300.0
2013-10-21 13:00:00,47.82,47.84,47.8,47.8,38800.0,38.5504,38.5665,38.5343,38.5343,38800.0
2013-10-21 13:05:00,47.81,47.83,47.8,47.82,54000.0,38.5423,38.5585,38.5343,38.5504,54000.0
2013-10-21 13:10:00,47.81,47.83,47.81,47.82,16100.0,38.5423,38.5585,38.5423,38.5504,16100.0
2013-10-21 13:15:00,47.83,47.83,47.82,47.83,26900.0,38.5585,38.5585,38.5504,38.5585,26900.0
2013-10-21 13:20:00,47.83,47.84,47.81,47.81,101100.0,38.5585,38.5665,38.5423,38.5423,101100.0
2013-10-21 13:25:00,47.81,47.82,47.79,47.8,66200.0,38.5423,38.5504,38.5262,38.5343,66200.0
2013-10-21 13:30:00,47.8,47.81,47.8,47.81,42300.0,38.5343,38.5423,38.5343,38.5423,42300.0
2013-10-21 13:35:00,47.81,47.82,47.8,47.81,31400.0,38.5423,38.5504,38.5343,38.5423,31400.0
2013-10-21 13:40:00,47.8,47.81,47.78,47.79,24100.0,38.5343,38.5423,38.5181,38.5262,24100.0
2013-10-21 13:45:00,47.8,47.8,47.79,47.8,18700.0,38.5343,38.5343,38.5262,38.5343,18700.0
2013-10-21 13:50:00,47.8,47.82,47.8,47.81,11200.0,38.5343,38.5504,38.5343,38.5423,11200.0
2013-10-21 13:55:00,47.82,47.82,47.8,47.82,38100.0,38.5504,38.5504,38.5343,38.5504,38100.0
2013-10-21 14:00:00,47.82,47.82,47.78,47.8,84400.0,38.5504,38.5504,38.5181,38.5343,84400.0
2013-10-21 14:05:00,47.79,47.8,47.78,47.79,10700.0,38.5262,38.5343,38.5181,38.5262,10700.0
2013-10-21 14:10:00,47.79,47.79,47.78,47.79,76400.0,38.5262,38.5262,38.5181,38.5262,76400.0
2013-10-21 14:15:00,47.79,47.8,47.78,47.8,11200.0,38.5262,38.5343,38.5181,38.5343,11200.0
2013-10-21 14:20:00,47.79,47.79,47.73,47.75,48700.0,38.5262,38.5262,38.4778,38.494,48700.0
2013-10-21 14:25:00,47.74,47.77,47.73,47.76,28600.0,38.4859,38.5101,38.4778,38.502,28600.0
2013-10-21 14:30:00,47.76,47.77,47.75,47.77,19700.0,38.502,38.5101,38.494,38.5101,19700.0
2013-10-21 14:35:00,47.77,47.77,47.75,47.76,14800.0,38.5101,38.5101,38.494,38.502,14800.0
2013-10-21 14:40:00,47.76,47.76,47.75,47.75,22900.0,38.502,38.502,38.494,38.494,22900.0
2013-10-21 14:45:00,47.75,47.78,47.75,47.78,16800.0,38.494,38.5181,38.494,38.5181,16800.0
2013-10-21 14:50:00,47.77,47.78,47.76,47.76,32100.0,38.5101,38.5181,38.502,38.502,32100.0
2013-10-21 14:55:00,47.77,47.77,47.73,47.75,45500.0,38.5101,38.5101,38.4778,38.494,45500.0
2013-10-21 15:00:00,47.74,47.77,47.74,47.77,58100.0,38.4859,38.5101,38.4859,38.5101,58100.0
2013-10-21 15:05:00,47.78,47.79,47.77,47.78,44900.0,38.5181,38.5262,38.5101,38.5181,44900.0
2013-10-21 15:10:00,47.77,47.78,47.76,47.76,41300.0,38.5101,38.5181,38.502,38.502,41300.0
2013-10-21 15:15:00,47.76,47.78,47.75,47.78,36900.0,38.502,38.5181,38.494,38.5181,36900.0
2013-10-21 15:20:00,47.77,47.78,47.76,47.78,49200.0,38.5101,38.5181,38.502,38.5181,49200.0
2013-10-21 15:25:00,47.78,47.79,47.77,47.77,93700.0,38.5181,38.5262,38.5101,38.5101,93700.0
2013-10-21 15:30:00,47.77,47.79,47.75,47.78,65200.0,38.5101,38.5262,38.494,38.5181,65200.0
2013-10-21 15:35:00,47.79,47.79,47.76,47.78,99300.0,38.5262,38.5262,38.502,38.5181,99300.0
2013-10-21 15:40:00,47.79,47.8,47.78,47.79,83000.0,38.5262,38.5343,38.5181,38.5262,83000.0
2013-10-21 15:45:00,47.79,47.81,47.78,47.8,111100.0,38.5262,38.5423,38.5181,38.5343,111100.0
2013-10-21 15:50:00,47.8,47.83,47.8,47.83,399200.0,38.5343,38.5585,38.5343,38.5585,399200.0
2013-10-21 15:55:00,47.83,47.84,47.81,47.84,270300.0,38.5585,38.5665,38.5423,38.5665,270300.0
2013-10-22 09:30:00,47.97,48.08,47.97,48.06,297600.0,38.6713,38.76,38.6713,38.7439,297600.0
2013-10-22 09:35:00,48.07,48.09,48.01,48.03,97400.0,38.7519,38.7681,38.7036,38.7197,97400.0
2013-10-22 09:40:00,48.03,48.13,48.01,48.08,135200.0,38.7197,38.8003,38.7036,38.76,135200.0
2013-10-22 09:45:00,48.08,48.13,48.08,48.09,141400.0,38.76,38.8003,38.76,38.7681,141400.0
2013-10-22 09:50:00,48.08,48.22,48.08,48.22,120400.0,38.76,38.8729,38.76,38.8729,120400.0
2013-10-22 09:55:00,48.23,48.25,48.2,48.25,85100.0,38.8809,38.897,38.8567,38.897,85100.0
2013-10-22 10:00:00,48.24,48.3,48.23,48.3,108300.0,38.889,38.9373,38.8809,38.9373,108300.0
2013-10-22 10:05:00,48.3,48.33,48.28,48.32,212300.0,38.9373,38.9615,38.9212,38.9535,212300.0
2013-10-22 10:10:00,48.31,48.37,48.3,48.35,313300.0,38.9454,38.9938,38.9373,38.9777,313300.0
2013-10-22 10:15:00,48.35,48.4,48.34,48.38,189600.0,38.9777,39.018,38.9696,39.0018,189600.0
2013-10-22 10:20:00,48.38,48.41,48.36,48.38,131200.0,39.0018,39.026,38.9857,39.0018,131200.0
2013-10-22 10:25:00,48.38,48.39,48.32,48.33,118700.0,39.0018,39.0099,38.9535,38.9615,118700.0
2013-10-22 10:30:00,48.33,48.33,48.29,48.3,60300.0,38.9615,38.9615,38.9293,38.9373,60300.0
2013-10-22 10:35:00,48.31,48.32,48.29,48.32,55800.0,38.9454,38.9535,38.9293,38.9535,55800.0
2013-10-22 10:40:00,48.32,48.32,48.27,48.28,122700.0,38.9535,38.9535,38.9132,38.9212,122700.0
2013-10-22 10:45:00,48.27,48.28,48.22,48.23,72200.0,38.9132,38.9212,38.8729,38.8809,72200.0
2013-10-22 10:50:00,48.22,48.22,48.13,48.13,321400.0,38.8729,38.8729,38.8003,38.8003,321400.0
2013-10-22 10:55:00,48.13,48.14,48.04,48.13,226000.0,38.8003,38.8084,38.7277,38.8003,226000.0
2013-10-22 11:00:00,48.13,48.14,48.11,48.13,92300.0,38.8003,38.8084,38.7842,38.8003,92300.0
2013-10-22 11:05:00,48.13,48.16,48.11,48.12,94300.0,38.8003,38.8245,38.7842,38.7922,94300.0
2013-10-22 11:10:00,48.12,48.15,48.11,48.11,61700.0,38.7922,38.8164,38.7842,38.7842,61700.0
2013-10-22 11:15:00,48.11,48.12,48.08,48.12,100200.0,38.7842,38.7922,38.76,38.7922,100200.0
2013-10-22 11:20:00,48.13,48.13,48.06,48.07,52800.0,38.8003,38.8003,38.7439,38.7519,52800.0
2013-10-22 11:25:00,48.06,48.1,48.05,48.1,171500.0,38.7439,38.7761,38.7358,38.7761,171500.0
2013-10-22 11:30:00,48.09,48.13,48.05,48.08,68500.0,38.7681,38.8003,38.7358,38.76,68500.0
2013-10-22 11:35:00,48.09,48.14,48.08,48.13,47200.0,38.7681,38.8084,38.76,38.8003,47200.0
2013-10-22 11:40:00,48.13,48.13,48.08,48.08,34500.0,38.8003,38.8003,38.76,38.76,34500.0
2013-10-22 11:45:00,48.08,48.12,48.08,48.12,27400.0,38.76,38.7922,38.76,38.7922,27400.0
2013-10-22 11:50:00,48.11,48.15,48.1,48.13,80400.0,38.7842,38.8164,38.7761,38.8003,80400.0
2013-10-22 11:55:00,48.13,48.15,48.12,48.15,67200.0,38.8003,38.8164,38.7922,38.8164,67200.0
2013-10-22 12:00:00,48.15,48.16,48.12,48.12,24100.0,38.8164,38.8245,38.7922,38.7922,24100.0
2013-10-22 12:05:00,48.12,48.14,48.12,48.14,15300.0,38.7922,38.8084,38.7922,38.8084,15300.0
2013-10-22 12:10:00,48.14,48.14,48.07,48.07,9300.0,38.8084,38.8084,38.7519,38.7519,9300.0
2013-10-22 12:15:00,48.07,48.09,48.06,48.07,39100.0,38.7519,38.7681,38.7439,38.7519,39100.0
2013-10-22 12:20:00,48.07,48.08,48.04,48.08,32900.0,38.7519,38.76,38.7277,38.76,32900.0
2013-10-22 12:25:00,48.08,48.09,48.02,48.04,22200.0,38.76,38.7681,38.7116,38.7277,22200.0
2013-10-22 12:30:00,48.04,48.05,48.01,48.03,21100.0,38.7277,38.7358,38.7036,38.7197,21100.0
2013-10-22 12:35:00,48.03,48.03,48.0,48.0,263400.0,38.7197,38.7197,38.6955,38.6955,263400.0
2013-10-22 12:40:00,48.01,48.02,48.0,48.0,24700.0,38.7036,38.7116,38.6955,38.6955,24700.0
2013-10-22 12:45:00,47.99,48.01,47.98,48.01,38400.0,38.6874,38.7036,38.6794,38.7036,38400.0
2013-10-22 12:50:00,48.01,48.03,48.01,48.02,11100.0,38.7036,38.7197,38.7036,38.7116,11100.0
2013-10-22 12:55:00,48.02,48.04,48.02,48.04,11900.0,38.7116,38.7277,38.7116,38.7277,11900.0
2013-10-22 13:00:00,48.03,48.04,48.02,48.04,11100.0,38.7197,38.7277,38.7116,38.7277,11100.0
2013-10-22 13:05:00,48.04,48.08,48.04,48.07,136100.0,38.7277,38.76,38.7277,38.7519,136100.0
2013-10-22 13:10:00,48.07,48.08,48.06,48.07,25900.0,38.7519,38.76,38.7439,38.7519,25900.0
2013-10-22 13:15:00,48.07,48.09,48.07,48.08,12600.0,38.7519,38.7681,38.7519,38.76,12600.0
2013-10-22 13:20:00,48.09,48.11,48.08,48.11,302500.0,38.7681,38.7842,38.76,38.7842,302500.0
2013-10-22 13:25:00,48.1,48.13,48.09,48.12,356000.0,38.7761,38.8003,38.7681,38.7922,356000.0
2013-10-22 13:30:00,48.11,48.12,48.07,48.11,195500.0,38.7842,38.7922,38.7519,38.7842,195500.0
2013-10-22 13:35:00,48.11,48.12,48.1,48.11,241500.0,38.7842,38.7922,38.7761,38.7842,241500.0
2013-10-22 13:40:00,48.11,48.12,48.11,48.11,64900.0,38.7842,38.7922,38.7842,38.7842,64900.0
2013-10-22 13:45:00,48.12,48.15,48.11,48.13,26300.0,38.7922,38.8164,38.7842,38.8003,26300.0
2013-10-22 13:50:00,48.13,48.17,48.12,48.15,273300.0,38.8003,38.8325,38.7922,38.8164,273300.0
2013-10-22 13:55:00,48.16,48.17,48.11,48.13,74100.0,38.8245,38.8325,38.7842,38.8003,74100.0
2013-10-22 14:00:00,48.14,48.14,48.11,48.12,36200.0,38.8084,38.8084,38.7842,38.7922,36200.0
2013-10-22 14:05:00,48.12,48.12,48.09,48.11,16000.0,38.7922,38.7922,38.7681,38.7842,16000.0
2013-10-22 14:10:00,48.11,48.14,48.11,48.12,63900.0,38.7842,38.8084,38.7842,38.7922,63900.0
2013-10-22 14:15:00,48.12,48.12,48.1,48.11,46700.0,38.7922,38.7922,38.7761,38.7842,46700.0
2013-10-22 14:20:00,48.1,48.1,48.07,48.08,34800.0,38.7761,38.7761,38.7519,38.76,34800.0
2013-10-22 14:25:00,48.09,48.09,48.06,48.08,39500.0,38.7681,38.7681,38.7439,38.76,39500.0
2013-10-22 14:30:00,48.08,48.1,48.06,48.09,177300.0,38.76,38.7761,38.7439,38.7681,177300.0
2013-10-22 14:35:00,48.09,48.1,48.09,48.09,56800.0,38.7681,38.7761,38.7681,38.7681,56800.0
2013-10-22 14:40:00,48.08,48.12,48.07,48.12,133400.0,38.76,38.7922,38.7519,38.7922,133400.0
2013-10-22 14:45:00,48.12,48.16,48.12,48.14,27800.0,38.7922,38.8245,38.7922,38.8084,27800.0
2013-10-22 14:50:00,48.15,48.15,48.12,48.15,115500.0,38.8164,38.8164,38.7922,38.8164,115500.0
2013-10-22 14:55:00,48.14,48.15,48.12,48.13,110400.0,38.8084,38.8164,38.7922,38.8003,110400.0
2013-10-22 15:00:00,48.13,48.16,48.13,48.16,38600.0,38.8003,38.8245,38.8003,38.8245,38600.0
2013-10-22 15:05:00,48.16,48.17,48.16,48.17,22600.0,38.8245,38.8325,38.8245,38.8325,22600.0
2013-10-22 15:10:00,48.17,48.19,48.15,48.18,59700.0,38.8325,38.8487,38.8164,38.8406,59700.0
2013-10-22 15:15:00,48.17,48.18,48.14,48.15,84400.0,38.8325,38.8406,38.8084,38.8164,84400.0
2013-10-22 15:20:00,48.15,48.18,48.14,48.17,68600.0,38.8164,38.8406,38.8084,38.8325,68600.0
2013-10-22 15:25:00,48.17,48.19,48.16,48.17,36400.0,38.8325,38.8487,38.8245,38.8325,36400.0
2013-10-22 15:30:00,48.17,48.18,48.14,48.14,46400.0,38.8325,38.8406,38.8084,38.8084,46400.0
2013-10-22 15:35:00,48.15,48.16,48.13,48.15,52900.0,38.8164,38.8245,38.8003,38.8164,52900.0
2013-10-22 15:40:00,48.14,48.16,48.14,48.15,55200.0,38.8084,38.8245,38.8084,38.8164,55200.0
2013-10-22 15:45:00,48.14,48.15,48.1,48.11,123000.0,38.8084,38.8164,38.7761,38.7842,123000.0
2013-10-22 15:50:00,48.11,48.16,48.11,48.14,111600.0,38.7842,38.8245,38.7842,38.8084,111600.0
2013-10-22 15:55:00,48.15,48.15,48.09,48.14,327800.0,38.8164,38.8164,38.7681,38.8084,327800.0
2013-10-23 09:30:00,48.06,48.15,47.97,48.09,164200.0,38.7439,38.8164,38.6713,38.7681,164200.0
2013-10-23 09:35:00,48.09,48.09,48.04,48.08,102000.0,38.7681,38.7681,38.7277,38.76,102000.0
2013-10-23 09:40:00,48.09,48.13,48.07,48.07,59200.0,38.7681,38.8003,38.7519,38.7519,59200.0
2013-10-23 09:45:00,48.07,48.09,47.99,48.0,59400.0,38.7519,38.7681,38.6874,38.6955,59400.0
2013-10-23 09:50:00,48.0,48.04,47.97,47.97,98400.0,38.6955,38.7277,38.6713,38.6713,98400.0
2013-10-23 09:55:00,47.98,47.98,47.9,47.91,103300.0,38.6794,38.6794,38.6149,38.6229,103300.0
2013-10-23 10:00:00,47.91,47.91,47.83,47.88,804100.0,38.6229,38.6229,38.5585,38.5988,804100.0
2013-10-23 10:05:00,47.88,47.98,47.87,47.98,93600.0,38.5988,38.6794,38.5907,38.6794,93600.0
2013-10-23 10:10:00,47.98,48.09,47.96,48.08,378200.0,38.6794,38.7681,38.6633,38.76,378200.0
2013-10-23 10:15:00,48.09,48.1,48.02,48.04,97000.0,38.7681,38.7761,38.7116,38.7277,97000.0
2013-10-23 10:20:00,48.04,48.06,47.95,47.98,73200.0,38.7277,38.7439,38.6552,38.6794,73200.0
2013-10-23 10:25:00,47.98,47.98,47.92,47.95,211500.0,38.6794,38.6794,38.631,38.6552,211500.0
2013-10-23 10:30:00,47.95,47.99,47.91,47.99,72500.0,38.6552,38.6874,38.6229,38.6874,72500.0
2013-10-23 10:35:00,48.0,48.01,47.97,48.01,55000.0,38.6955,38.7036,38.6713,38.7036,55000.0
2013-10-23 10:40:00,48.02,48.05,48.0,48.04,169700.0,38.7116,38.7358,38.6955,38.7277,169700.0
2013-10-23 10:45:00,48.03,48.03,47.98,47.99,36100.0,38.7197,38.7197,38.6794,38.6874,36100.0
2013-10-23 10:50:00,47.99,47.99,47.88,47.92,62100.0,38.6874,38.6874,38.5988,38.631,62100.0
2013-10-23 10:55:00,47.92,47.95,47.91,47.95,142300.0,38.631,38.6552,38.6229,38.6552,142300.0
2013-10-23 11:00:00,47.95,47.98,47.93,47.96,42300.0,38.6552,38.6794,38.6391,38.6633,42300.0
2013-10-23 11:05:00,47.96,47.98,47.94,47.97,46000.0,38.6633,38.6794,38.6471,38.6713,46000.0
2013-10-23 11:10:00,47.96,47.96,47.9,47.91,33800.0,38.6633,38.6633,38.6149,38.6229,33800.0
2013-10-23 11:15:00,47.91,47.95,47.9,47.95,26000.0,38.6229,38.6552,38.6149,38.6552,26000.0
2013-10-23 11:20:00,47.96,48.05,47.93,48.03,75600.0,38.6633,38.7358,38.6391,38.7197,75600.0
2013-10-23 11:25:00,48.04,48.04,47.96,47.96,114100.0,38.7277,38.7277,38.6633,38.6633,114100.0
2013-10-23 11:30:00,47.97,48.03,47.95,48.0,50300.0,38.6713,38.7197,38.6552,38.6955,50300.0
2013-10-23 11:35:00,48.0,48.02,47.99,48.0,36700.0,38.6955,38.7116,38.6874,38.6955,36700.0
2013-10-23 11:40:00,48.01,48.04,48.01,48.03,32100.0,38.7036,38.7277,38.7036,38.7197,32100.0
2013-10-23 11:45:00,48.03,48.06,48.02,48.05,30000.0,38.7197,38.7439,38.7116,38.7358,30000.0
2013-10-23 11:50:00,48.05,48.05,48.0,48.01,35300.0,38.7358,38.7358,38.6955,38.7036,35300.0
2013-10-23 11:55:00,48.01,48.06,48.01,48.03,28400.0,38.7036,38.7439,38.7036,38.7197,28400.0
2013-10-23 12:00:00,48.04,48.06,48.02,48.03,28600.0,38.7277,38.7439,38.7116,38.7197,28600.0
2013-10-23 12:05:00,48.03,48.03,47.98,47.98,60500.0,38.7197,38.7197,38.6794,38.6794,60500.0
2013-10-23 12:10:00,47.98,48.02,47.97,48.01,48700.0,38.6794,38.7116,38.6713,38.7036,48700.0
2013-10-23 12:15:00,48.02,48.04,47.99,47.99,39600.0,38.7116,38.7277,38.6874,38.6874,39600.0
2013-10-23 12:20:00,47.99,48.0,47.94,47.94,198900.0,38.6874,38.6955,38.6471,38.6471,198900.0
2013-10-23 12:25:00,47.94,47.94,47.9,47.9,183000.0,38.6471,38.6471,38.6149,38.6149,183000.0
2013-10-23 12:30:00,47.91,47.94,47.9,47.92,31000.0,38.6229,38.6471,38.6149,38.631,31000.0
2013-10-23 12:35:00,47.93,47.96,47.91,47.94,46100.0,38.6391,38.6633,38.6229,38.6471,46100.0
2013-10-23 12:40:00,47.95,47.96,47.91,47.92,50300.0,38.6552,38.6633,38.6229,38.631,50300.0
2013-10-23 12:45:00,47.93,47.97,47.93,47.97,33900.0,38.6391,38.6713,38.6391,38.6713,33900.0
2013-10-23 12:50:00,47.97,47.99,47.96,47.98,71700.0,38.6713,38.6874,38.6633,38.6794,71700.0
2013-10-23 12:55:00,47.98,48.03,47.98,48.01,50900.0,38.6794,38.7197,38.6794,38.7036,50900.0
2013-10-23 13:00:00,48.02,48.03,48.0,48.01,46600.0,38.7116,38.7197,38.6955,38.7036,46600.0
2013-10-23 13:05:00,48.02,48.05,48.01,48.02,38000.0,38.7116,38.7358,38.7036,38.7116,38000.0
2013-10-23 13:10:00,48.03,48.04,48.02,48.03,29300.0,38.7197,38.7277,38.7116,38.7197,29300.0
2013-10-23 13:15:00,48.03,48.05,48.02,48.04,28900.0,38.7197,38.7358,38.7116,38.7277,28900.0
2013-10-23 13:20:00,48.05,48.05,48.02,48.04,26500.0,38.7358,38.7358,38.7116,38.7277,26500.0
2013-10-23 13:25:00,48.05,48.07,48.04,48.05,26700.0,38.7358,38.7519,38.7277,38.7358,26700.0
2013-10-23 13:30:00,48.06,48.06,48.02,48.03,63300.0,38.7439,38.7439,38.7116,38.7197,63300.0
2013-10-23 13:35:00,48.04,48.05,48.03,48.05,25900.0,38.7277,38.7358,38.7197,38.7358,25900.0
2013-10-23 13:40:00,48.04,48.04,47.99,48.0,41500.0,38.7277,38.7277,38.6874,38.6955,41500.0
2013-10-23 13:45:00,48.0,48.02,48.0,48.02,26200.0,38.6955,38.7116,38.6955,38.7116,26200.0
2013-10-23 13:50:00,48.02,48.06,48.01,48.04,30800.0,38.7116,38.7439,38.7036,38.7277,30800.0
2013-10-23 13:55:00,48.05,48.05,48.02,48.02,41300.0,38.7358,38.7358,38.7116,38.7116,41300.0
2013-10-23 14:00:00,48.03,48.05,48.01,48.03,35300.0,38.7197,38.7358,38.7036,38.7197,35300.0
2013-10-23 14:05:00,48.04,48.06,48.03,48.04,142800.0,38.7277,38.7439,38.7197,38.7277,142800.0
2013-10-23 14:10:00,48.04,48.07,48.04,48.06,38600.0,38.7277,38.7519,38.7277,38.7439,38600.0
2013-10-23 14:15:00,48.07,48.1,48.06,48.07,118200.0,38.7519,38.7761,38.7439,38.7519,118200.0
2013-10-23 14:20:00,48.07,48.09,48.06,48.07,35700.0,38.7519,38.7681,38.7439,38.7519,35700.0
2013-10-23 14:25:00,48.08,48.09,48.07,48.08,103400.0,38.76,38.7681,38.7519,38.76,103400.0
2013-10-23 14:30:00,48.09,48.12,48.09,48.12,105700.0,38.7681,38.7922,38.7681,38.7922,105700.0
2013-10-23 14:35:00,48.12,48.12,48.06,48.11,55900.0,38.7922,38.7922,38.7439,38.7842,55900.0
2013-10-23 14:40:00,48.1,48.17,48.09,48.17,35200.0,38.7761,38.8325,38.7681,38.8325,35200.0
2013-10-23 14:45:00,48.17,48.17,48.13,48.15,58800.0,38.8325,38.8325,38.8003,38.8164,58800.0
2013-10-23 14:50:00,48.15,48.16,48.13,48.13,53300.0,38.8164,38.8245,38.8003,38.8003,53300.0
2013-10-23 14:55:00,48.12,48.15,48.12,48.15,53900.0,38.7922,38.8164,38.7922,38.8164,53900.0
2013-10-23 15:00:00,48.14,48.17,48.13,48.16,79900.0,38.8084,38.8325,38.8003,38.8245,79900.0
2013-10-23 15:05:00,48.17,48.18,48.14,48.15,42700.0,38.8325,38.8406,38.8084,38.8164,42700.0
2013-10-23 15:10:00,48.15,48.17,48.14,48.15,64800.0,38.8164,38.8325,38.8084,38.8164,64800.0
2013-10-23 15:15:00,48.14,48.16,48.1,48.1,106200.0,38.8084,38.8245,38.7761,38.7761,106200.0
2013-10-23 15:20:00,48.1,48.11,48.07,48.08,187400.0,38.7761,38.7842,38.7519,38.76,187400.0
2013-10-23 15:25:00,48.09,48.09,48.07,48.07,73200.0,38.7681,38.7681,38.7519,38.7519,73200.0
2013-10-23 15:30:00,48.07,48.11,48.07,48.1,93500.0,38.7519,38.7842,38.7519,38.7761,93500.0
2013-10-23 15:35:00,48.1,48.14,48.1,48.1,117300.0,38.7761,38.8084,38.7761,38.7761,117300.0
2013-10-23 15:40:00,48.1,48.14,48.09,48.14,337500.0,38.7761,38.8084,38.7681,38.8084,337500.0
2013-10-23 15:45:00,48.14,48.14,48.1,48.1,267800.0,38.8084,38.8084,38.7761,38.7761,267800.0
2013-10-23 15:50:00,48.11,48.13,48.1,48.12,224200.0,38.7842,38.8003,38.7761,38.7922,224200.0
2013-10-23 15:55:00,48.12,48.15,48.11,48.15,547300.0,38.7922,38.8164,38.7842,38.8164,547300.0
2013-10-24 09:30:00,48.24,48.36,48.24,48.35,61200.0,38.889,38.9857,38.889,38.9777,61200.0
2013-10-24 09:35:00,48.34,48.38,48.3,48.32,144300.0,38.9696,39.0018,38.9373,38.9535,144300.0
2013-10-24 09:40:00,48.31,48.31,48.25,48.27,258300.0,38.9454,38.9454,38.897,38.9132,258300.0
2013-10-24 09:45:00,48.27,48.28,48.22,48.26,493300.0,38.9132,38.9212,38.8729,38.9051,493300.0
2013-10-24 09:50:00,48.25,48.32,48.24,48.24,95200.0,38.897,38.9535,38.889,38.889,95200.0
2013-10-24 09:55:00,48.24,48.3,48.24,48.29,85200.0,38.889,38.9373,38.889,38.9293,85200.0
2013-10-24 10:00:00,48.28,48.28,48.23,48.23,92800.0,38.9212,38.9212,38.8809,38.8809,92800.0
2013-10-24 10:05:00,48.23,48.27,48.22,48.27,82800.0,38.8809,38.9132,38.8729,38.9132,82800.0
2013-10-24 10:10:00,48.26,48.32,48.26,48.3,190500.0,38.9051,38.9535,38.9051,38.9373,190500.0
2013-10-24 10:15:00,48.29,48.3,48.28,48.29,55700.0,38.9293,38.9373,38.9212,38.9293,55700.0
2013-10-24 10:20:00,48.3,48.32,48.28,48.28,42400.0,38.9373,38.9535,38.9212,38.9212,42400.0
2013-10-24 10:25:00,48.28,48.28,48.2,48.25,125400.0,38.9212,38.9212,38.8567,38.897,125400.0
2013-10-24 10:30:00,48.26,48.29,48.23,48.26,84100.0,38.9051,38.9293,38.8809,38.9051,84100.0
2013-10-24 10:35:00,48.26,48.32,48.26,48.31,35600.0,38.9051,38.9535,38.9051,38.9454,35600.0
2013-10-24 10:40:00,48.32,48.36,48.31,48.35,42000.0,38.9535,38.9857,38.9454,38.9777,42000.0
2013-10-24 10:45:00,48.35,48.35,48.3,48.31,80800.0,38.9777,38.9777,38.9373,38.9454,80800.0
2013-10-24 10:50:00,48.31,48.33,48.3,48.32,49600.0,38.9454,38.9615,38.9373,38.9535,49600.0
2013-10-24 10:55:00,48.33,48.37,48.33,48.37,20300.0,38.9615,38.9938,38.9615,38.9938,20300.0
2013-10-24 11:00:00,48.36,48.37,48.34,48.35,28100.0,38.9857,38.9938,38.9696,38.9777,28100.0
2013-10-24 11:05:00,48.35,48.4,48.35,48.39,33000.0,38.9777,39.018,38.9777,39.0099,33000.0
2013-10-24 11:10:00,48.4,48.4,48.36,48.37,44600.0,39.018,39.018,38.9857,38.9938,44600.0
2013-10-24 11:15:00,48.38,48.39,48.36,48.39,92100.0,39.0018,39.0099,38.9857,39.0099,92100.0
2013-10-24 11:20:00,48.39,48.41,48.37,48.4,59900.0,39.0099,39.026,38.9938,39.018,59900.0
2013-10-24 11:25:00,48.4,48.44,48.39,48.42,561500.0,39.018,39.0502,39.0099,39.0341,561500.0
2013-10-24 11:30:00,48.42,48.43,48.4,48.4,103300.0,39.0341,39.0421,39.018,39.018,103300.0
2013-10-24 11:35:00,48.41,48.41,48.37,48.39,80200.0,39.026,39.026,38.9938,39.0099,80200.0
2013-10-24 11:40:00,48.39,48.4,48.39,48.4,78800.0,39.0099,39.018,39.0099,39.018,78800.0
2013-10-24 11:45:00,48.39,48.43,48.39,48.41,187100.0,39.0099,39.0421,39.0099,39.026,187100.0
2013-10-24 11:50:00,48.42,48.43,48.4,48.41,76100.0,39.0341,39.0421,39.018,39.026,76100.0
2013-10-24 11:55:00,48.41,48.43,48.41,48.42,634600.0,39.026,39.0421,39.026,39.0341,634600.0
2013-10-24 12:00:00,48.43,48.44,48.41,48.42,47700.0,39.0421,39.0502,39.026,39.0341,47700.0
2013-10-24 12:05:00,48.42,48.43,48.41,48.43,34800.0,39.0341,39.0421,39.026,39.0421,34800.0
2013-10-24 12:10:00,48.43,48.44,48.41,48.43,60100.0,39.0421,39.0502,39.026,39.0421,60100.0
2013-10-24 12:15:00,48.43,48.45,48.39,48.39,56600.0,39.0421,39.0583,39.0099,39.0099,56600.0
2013-10-24 12:20:00,48.4,48.44,48.39,48.44,30300.0,39.018,39.0502,39.0099,39.0502,30300.0
2013-10-24 12:25:00,48.45,48.45,48.4,48.41,17200.0,39.0583,39.0583,39.018,39.026,17200.0
2013-10-24 12:30:00,48.41,48.42,48.36,48.36,133400.0,39.026,39.0341,38.9857,38.9857,133400.0
2013-10-24 12:35:00,48.37,48.38,48.36,48.38,18600.0,38.9938,39.0018,38.9857,39.0018,18600.0
2013-10-24 12:40:00,48.37,48.38,48.35,48.36,58700.0,38.9938,39.0018,38.9777,38.9857,58700.0
2013-10-24 12:45:00,48.36,48.4,48.35,48.39,33700.0,38.9857,39.018,38.9777,39.0099,33700.0
2013-10-24 12:50:00,48.4,48.4,48.38,48.4,26100.0,39.018,39.018,39.0018,39.018,26100.0
2013-10-24 12:55:00,48.4,48.47,48.39,48.46,81200.0,39.018,39.0744,39.0099,39.0663,81200.0
2013-10-24 13:00:00,48.47,48.47,48.44,48.46,48200.0,39.0744,39.0744,39.0502,39.0663,48200.0
2013-10-24 13:05:00,48.46,48.46,48.45,48.45,11000.0,39.0663,39.0663,39.0583,39.0583,11000.0
2013-10-24 13:10:00,48.45,48.46,48.44,48.45,23700.0,39.0583,39.0663,39.0502,39.0583,23700.0
2013-10-24 13:15:00,48.44,48.45,48.4,48.42,17500.0,39.0502,39.0583,39.018,39.0341,17500.0
2013-10-24 13:20:00,48.41,48.45,48.41,48.45,36800.0,39.026,39.0583,39.026,39.0583,36800.0
2013-10-24 13:25:00,48.44,48.46,48.44,48.46,13100.0,39.0502,39.0663,39.0502,39.0663,13100.0
2013-10-24 13:30:00,48.46,48.46,48.44,48.45,17900.0,39.0663,39.0663,39.0502,39.0583,17900.0
2013-10-24 13:35:00,48.44,48.45,48.43,48.45,19700.0,39.0502,39.0583,39.0421,39.0583,19700.0
2013-10-24 13:40:00,48.45,48.47,48.44,48.46,13100.0,39.0583,39.0744,39.0502,39.0663,13100.0
2013-10-24 13:45:00,48.46,48.46,48.44,48.45,18800.0,39.0663,39.0663,39.0502,39.0583,18800.0
2013-10-24 13:50:00,48.45,48.45,48.43,48.44,133800.0,39.0583,39.0583,39.0421,39.0502,133800.0
2013-10-24 13:55:00,48.44,48.46,48.44,48.45,12100.0,39.0502,39.0663,39.0502,39.0583,12100.0
2013-10-24 14:00:00,48.44,48.45,48.43,48.44,74400.0,39.0502,39.0583,39.0421,39.0502,74400.0
2013-10-24 14:05:00,48.44,48.46,48.43,48.45,32200.0,39.0502,39.0663,39.0421,39.0583,32200.0
2013-10-24 14:10:00,48.45,48.47,48.44,48.46,58200.0,39.0583,39.0744,39.0502,39.0663,58200.0
2013-10-24 14:15:00,48.46,48.49,48.45,48.49,12800.0,39.0663,39.0905,39.0583,39.0905,12800.0
2013-10-24 14:20:00,48.49,48.5,48.48,48.49,18300.0,39.0905,39.0986,39.0825,39.0905,18300.0
2013-10-24 14:25:00,48.5,48.54,48.5,48.53,121200.0,39.0986,39.1308,39.0986,39.1228,121200.0
2013-10-24 14:30:00,48.53,48.53,48.51,48.52,22600.0,39.1228,39.1228,39.1066,39.1147,22600.0
2013-10-24 14:35:00,48.52,48.54,48.52,48.53,101500.0,39.1147,39.1308,39.1147,39.1228,101500.0
2013-10-24 14:40:00,48.53,48.55,48.52,48.55,16700.0,39.1228,39.1389,39.1147,39.1389,16700.0
2013-10-24 14:45:00,48.54,48.56,48.53,48.55,38900.0,39.1308,39.1469,39.1228,39.1389,38900.0
2013-10-24 14:50:00,48.55,48.56,48.54,48.54,140400.0,39.1389,39.1469,39.1308,39.1308,140400.0
2013-10-24 14:55:00,48.55,48.56,48.54,48.56,104400.0,39.1389,39.1469,39.1308,39.1469,104400.0
2013-10-24 15:00:00,48.56,48.56,48.54,48.55,76700.0,39.1469,39.1469,39.1308,39.1389,76700.0
2013-10-24 15:05:00,48.55,48.55,48.53,48.53,207700.0,39.1389,39.1389,39.1228,39.1228,207700.0
2013-10-24 15:10:00,48.53,48.56,48.52,48.55,84400.0,39.1228,39.1469,39.1147,39.1389,84400.0
2013-10-24 15:15:00,48.56,48.56,48.52,48.54,268600.0,39.1469,39.1469,39.1147,39.1308,268600.0
2013-10-24 15:20:00,48.53,48.54,48.52,48.53,24600.0,39.1228,39.1308,39.1147,39.1228,24600.0
2013-10-24 15:25:00,48.53,48.54,48.51,48.52,36900.0,39.1228,39.1308,39.1066,39.1147,36900.0
2013-10-24 15:30:00,48.53,48.53,48.49,48.51,101000.0,39.1228,39.1228,39.0905,39.1066,101000.0
2013-10-24 15:35:00,48.51,48.52,48.49,48.49,135300.0,39.1066,39.1147,39.0905,39.0905,135300.0
2013-10-24 15:40:00,48.49,48.5,48.46,48.47,81900.0,39.0905,39.0986,39.0663,39.0744,81900.0
2013-10-24 15:45:00,48.47,48.51,48.46,48.48,166800.0,39.0744,39.1066,39.0663,39.0825,166800.0
2013-10-24 15:50:00,48.48,48.53,48.48,48.52,253100.0,39.0825,39.1228,39.0825,39.1147,253100.0
2013-10-24 15:55:00,48.51,48.54,48.5,48.5,724200.0,39.1066,39.1308,39.0986,39.0986,724200.0
2013-10-25 09:30:00,48.62,48.64,48.44,48.49,158700.0,39.1953,39.2114,39.0502,39.0905,158700.0
2013-10-25 09:35:00,48.49,48.5,48.36,48.41,335800.0,39.0905,39.0986,38.9857,39.026,335800.0
2013-10-25 09:40:00,48.41,48.46,48.39,48.46,70200.0,39.026,39.0663,39.0099,39.0663,70200.0
2013-10-25 09:45:00,48.45,48.48,48.38,48.39,87100.0,39.0583,39.0825,39.0018,39.0099,87100.0
2013-10-25 09:50:00,48.38,48.42,48.36,48.37,68200.0,39.0018,39.0341,38.9857,38.9938,68200.0
2013-10-25 09:55:00,48.38,48.45,48.34,48.42,194500.0,39.0018,39.0583,38.9696,39.0341,194500.0
2013-10-25 10:00:00,48.43,48.47,48.42,48.44,137400.0,39.0421,39.0744,39.0341,39.0502,137400.0
2013-10-25 10:05:00,48.44,48.48,48.44,48.47,82700.0,39.0502,39.0825,39.0502,39.0744,82700.0
2013-10-25 10:10:00,48.46,48.48,48.42,48.44,81100.0,39.0663,39.0825,39.0341,39.0502,81100.0
2013-10-25 10:15:00,48.44,48.44,48.4,48.4,227300.0,39.0502,39.0502,39.018,39.018,227300.0
2013-10-25 10:20:00,48.41,48.41,48.37,48.39,136300.0,39.026,39.026,38.9938,39.0099,136300.0
2013-10-25 10:25:00,48.39,48.39,48.37,48.37,35100.0,39.0099,39.0099,38.9938,38.9938,35100.0
2013-10-25 10:30:00,48.36,48.4,48.36,48.38,411200.0,38.9857,39.018,38.9857,39.0018,411200.0
2013-10-25 10:35:00,48.38,48.43,48.38,48.42,104700.0,39.0018,39.0421,39.0018,39.0341,104700.0
2013-10-25 10:40:00,48.42,48.43,48.35,48.37,60700.0,39.0341,39.0421,38.9777,38.9938,60700.0
2013-10-25 10:45:00,48.37,48.41,48.36,48.4,38200.0,38.9938,39.026,38.9857,39.018,38200.0
2013-10-25 10:50:00,48.4,48.44,48.4,48.43,93800.0,39.018,39.0502,39.018,39.0421,93800.0
2013-10-25 10:55:00,48.42,48.44,48.41,48.43,52500.0,39.0341,39.0502,39.026,39.0421,52500.0
2013-10-25 11:00:00,48.43,48.45,48.42,48.45,53100.0,39.0421,39.0583,39.0341,39.0583,53100.0
2013-10-25 11:05:00,48.45,48.48,48.41,48.41,42500.0,39.0583,39.0825,39.026,39.026,42500.0
2013-10-25 11:10:00,48.41,48.48,48.41,48.47,32000.0,39.026,39.0825,39.026,39.0744,32000.0
2013-10-25 11:15:00,48.47,48.49,48.46,48.49,10500.0,39.0744,39.0905,39.0663,39.0905,10500.0
2013-10-25 11:20:00,48.49,48.53,48.49,48.53,55700.0,39.0905,39.1228,39.0905,39.1228,55700.0
2013-10-25 11:25:00,48.53,48.57,48.52,48.56,50000.0,39.1228,39.155,39.1147,39.1469,50000.0
2013-10-25 11:30:00,48.57,48.59,48.56,48.57,43200.0,39.155,39.1711,39.1469,39.155,43200.0
2013-10-25 11:35:00,48.57,48.6,48.56,48.57,543200.0,39.155,39.1792,39.1469,39.155,543200.0
2013-10-25 11:40:00,48.57,48.58,48.55,48.57,15300.0,39.155,39.1631,39.1389,39.155,15300.0
2013-10-25 11:45:00,48.57,48.57,48.55,48.55,22700.0,39.155,39.155,39.1389,39.1389,22700.0
2013-10-25 11:50:00,48.54,48.57,48.51,48.56,318400.0,39.1308,39.155,39.1066,39.1469,318400.0
2013-10-25 11:55:00,48.56,48.57,48.55,48.56,269400.0,39.1469,39.155,39.1389,39.1469,269400.0
2013-10-25 12:00:00,48.56,48.56,48.51,48.52,60000.0,39.1469,39.1469,39.1066,39.1147,60000.0
2013-10-25 12:05:00,48.52,48.56,48.52,48.54,29700.0,39.1147,39.1469,39.1147,39.1308,29700.0
2013-10-25 12:10:00,48.54,48.54,48.5,48.53,44400.0,39.1308,39.1308,39.0986,39.1228,44400.0
2013-10-25 12:15:00,48.52,48.53,48.51,48.53,68900.0,39.1147,39.1228,39.1066,39.1228,68900.0
2013-10-25 12:20:00,48.52,48.55,48.52,48.54,11500.0,39.1147,39.1389,39.1147,39.1308,11500.0
2013-10-25 12:25:00,48.54,48.57,48.54,48.57,17200.0,39.1308,39.155,39.1308,39.155,17200.0
2013-10-25 12:30:00,48.58,48.58,48.56,48.57,19500.0,39.1631,39.1631,39.1469,39.155,19500.0
2013-10-25 12:35:00,48.57,48.6,48.57,48.58,20200.0,39.155,39.1792,39.155,39.1631,20200.0
2013-10-25 12:40:00,48.58,48.59,48.57,48.58,8900.0,39.1631,39.1711,39.155,39.1631,8900.0
2013-10-25 12:45:00,48.58,48.6,48.57,48.6,10500.0,39.1631,39.1792,39.155,39.1792,10500.0
2013-10-25 12:50:00,48.6,48.6,48.58,48.59,9000.0,39.1792,39.1792,39.1631,39.1711,9000.0
2013-10-25 12:55:00,48.59,48.6,48.58,48.59,9300.0,39.1711,39.1792,39.1631,39.1711,9300.0
2013-10-25 13:00:00,48.6,48.61,48.6,48.6,11300.0,39.1792,39.1873,39.1792,39.1792,11300.0
2013-10-25 13:05:00,48.61,48.61,48.58,48.58,16800.0,39.1873,39.1873,39.1631,39.1631,16800.0
2013-10-25 13:10:00,48.58,48.62,48.57,48.61,19500.0,39.1631,39.1953,39.155,39.1873,19500.0
2013-10-25 13:15:00,48.62,48.63,48.6,48.61,30500.0,39.1953,39.2034,39.1792,39.1873,30500.0
2013-10-25 13:20:00,48.61,48.61,48.57,48.6,41000.0,39.1873,39.1873,39.155,39.1792,41000.0
2013-10-25 13:25:00,48.61,48.62,48.6,48.61,36200.0,39.1873,39.1953,39.1792,39.1873,36200.0
2013-10-25 13:30:00,48.61,48.61,48.58,48.61,23800.0,39.1873,39.1873,39.1631,39.1873,23800.0
2013-10-25 13:35:00,48.61,48.62,48.6,48.62,11600.0,39.1873,39.1953,39.1792,39.1953,11600.0
2013-10-25 13:40:00,48.62,48.63,48.6,48.61,88200.0,39.1953,39.2034,39.1792,39.1873,88200.0
2013-10-25 13:45:00,48.61,48.62,48.6,48.61,22400.0,39.1873,39.1953,39.1792,39.1873,22400.0
2013-10-25 13:50:00,48.6,48.62,48.6,48.61,77700.0,39.1792,39.1953,39.1792,39.1873,77700.0
2013-10-25 13:55:00,48.61,48.64,48.61,48.63,44700.0,39.1873,39.2114,39.1873,39.2034,44700.0
2013-10-25 14:00:00,48.63,48.65,48.62,48.63,60500.0,39.2034,39.2195,39.1953,39.2034,60500.0
2013-10-25 14:05:00,48.64,48.68,48.63,48.67,67100.0,39.2114,39.2437,39.2034,39.2356,67100.0
2013-10-25 14:10:00,48.66,48.68,48.65,48.67,224300.0,39.2276,39.2437,39.2195,39.2356,224300.0
2013-10-25 14:15:00,48.68,48.68,48.66,48.67,10500.0,39.2437,39.2437,39.2276,39.2356,10500.0
2013-10-25 14:20:00,48.67,48.67,48.65,48.66,28400.0,39.2356,39.2356,39.2195,39.2276,28400.0
2013-10-25 14:25:00,48.66,48.68,48.65,48.68,32800.0,39.2276,39.2437,39.2195,39.2437,32800.0
2013-10-25 14:30:00,48.68,48.68,48.62,48.62,91100.0,39.2437,39.2437,39.1953,39.1953,91100.0
2013-10-25 14:35:00,48.63,48.66,48.62,48.65,32100.0,39.2034,39.2276,39.1953,39.2195,32100.0
2013-10-25 14:40:00,48.64,48.66,48.64,48.65,21600.0,39.2114,39.2276,39.2114,39.2195,21600.0
2013-10-25 14:45:00,48.65,48.66,48.65,48.66,15400.0,39.2195,39.2276,39.2195,39.2276,15400.0
2013-10-25 14:50:00,48.66,48.66,48.65,48.66,11200.0,39.2276,39.2276,39.2195,39.2276,11200.0
2013-10-25 14:55:00,48.66,48.67,48.65,48.66,18000.0,39.2276,39.2356,39.2195,39.2276,18000.0
2013-10-25 15:00:00,48.66,48.68,48.64,48.64,59900.0,39.2276,39.2437,39.2114,39.2114,59900.0
2013-10-25 15:05:00,48.65,48.65,48.62,48.63,147200.0,39.2195,39.2195,39.1953,39.2034,147200.0
2013-10-25 15:10:00,48.64,48.66,48.62,48.63,141100.0,39.2114,39.2276,39.1953,39.2034,141100.0
2013-10-25 15:15:00,48.63,48.65,48.62,48.64,34100.0,39.2034,39.2195,39.1953,39.2114,34100.0
2013-10-25 15:20:00,48.65,48.66,48.63,48.64,57100.0,39.2195,39.2276,39.2034,39.2114,57100.0
2013-10-25 15:25:00,48.65,48.65,48.63,48.64,28600.0,39.2195,39.2195,39.2034,39.2114,28600.0
2013-10-25 15:30:00,48.64,48.68,48.62,48.67,440900.0,39.2114,39.2437,39.1953,39.2356,440900.0
2013-10-25 15:35:00,48.67,48.67,48.65,48.66,63200.0,39.2356,39.2356,39.2195,39.2276,63200.0
2013-10-25 15:40:00,48.65,48.7,48.65,48.7,81600.0,39.2195,39.2598,39.2195,39.2598,81600.0
2013-10-25 15:45:00,48.7,48.74,48.68,48.72,421700.0,39.2598,39.2921,39.2437,39.2759,421700.0
2013-10-25 15:50:00,48.72,48.74,48.7,48.71,402100.0,39.2759,39.2921,39.2598,39.2679,402100.0
2013-10-25 15:55:00,48.72,48.77,48.71,48.77,773400.0,39.2759,39.3162,39.2679,39.3162,773400.0
2013-10-28 09:30:00,48.6,48.76,48.59,48.61,86700.0,39.1792,39.3082,39.1711,39.1873,86700.0
2013-10-28 09:35:00,48.61,48.71,48.61,48.7,160200.0,39.1873,39.2679,39.1873,39.2598,160200.0
2013-10-28 09:40:00,48.69,48.69,48.65,48.69,176400.0,39.2518,39.2518,39.2195,39.2518,176400.0
2013-10-28 09:45:00,48.69,48.74,48.69,48.72,62300.0,39.2518,39.2921,39.2518,39.2759,62300.0
2013-10-28 09:50:00,48.71,48.72,48.65,48.69,267800.0,39.2679,39.2759,39.2195,39.2518,267800.0
2013-10-28 09:55:00,48.7,48.74,48.69,48.7,76400.0,39.2598,39.2921,39.2518,39.2598,76400.0
2013-10-28 10:00:00,48.69,48.72,48.65,48.72,240000.0,39.2518,39.2759,39.2195,39.2759,240000.0
2013-10-28 10:05:00,48.71,48.72,48.66,48.69,245500.0,39.2679,39.2759,39.2276,39.2518,245500.0
2013-10-28 10:10:00,48.69,48.74,48.69,48.74,104300.0,39.2518,39.2921,39.2518,39.2921,104300.0
2013-10-28 10:15:00,48.74,48.77,48.73,48.73,61000.0,39.2921,39.3162,39.284,39.284,61000.0
2013-10-28 10:20:00,48.74,48.75,48.72,48.73,76800.0,39.2921,39.3001,39.2759,39.284,76800.0
2013-10-28 10:25:00,48.72,48.73,48.71,48.71,129700.0,39.2759,39.284,39.2679,39.2679,129700.0
2013-10-28 10:30:00,48.71,48.71,48.65,48.66,121800.0,39.2679,39.2679,39.2195,39.2276,121800.0
2013-10-28 10:35:00,48.66,48.72,48.66,48.71,24200.0,39.2276,39.2759,39.2276,39.2679,24200.0
2013-10-28 10:40:00,48.71,48.71,48.66,48.69,64000.0,39.2679,39.2679,39.2276,39.2518,64000.0
2013-10-28 10:45:00,48.69,48.71,48.68,48.7,42700.0,39.2518,39.2679,39.2437,39.2598,42700.0
2013-10-28 10:50:00,48.7,48.7,48.64,48.66,130300.0,39.2598,39.2598,39.2114,39.2276,130300.0
2013-10-28 10:55:00,48.65,48.65,48.58,48.59,103300.0,39.2195,39.2195,39.1631,39.1711,103300.0
2013-10-28 11:00:00,48.6,48.64,48.59,48.63,107000.0,39.1792,39.2114,39.1711,39.2034,107000.0
2013-10-28 11:05:00,48.63,48.63,48.59,48.61,66000.0,39.2034,39.2034,39.1711,39.1873,66000.0
2013-10-28 11:10:00,48.61,48.64,48.61,48.63,234600.0,39.1873,39.2114,39.1873,39.2034,234600.0
2013-10-28 11:15:00,48.64,48.64,48.62,48.64,15700.0,39.2114,39.2114,39.1953,39.2114,15700.0
2013-10-28 11:20:00,48.64,48.64,48.61,48.62,26500.0,39.2114,39.2114,39.1873,39.1953,26500.0
2013-10-28 11:25:00,48.63,48.66,48.61,48.66,88800.0,39.2034,39.2276,39.1873,39.2276,88800.0
2013-10-28 11:30:00,48.65,48.66,48.64,48.65,30100.0,39.2195,39.2276,39.2114,39.2195,30100.0
2013-10-28 11:35:00,48.65,48.68,48.65,48.68,13300.0,39.2195,39.2437,39.2195,39.2437,13300.0
2013-10-28 11:40:00,48.67,48.68,48.66,48.66,45300.0,39.2356,39.2437,39.2276,39.2276,45300.0
2013-10-28 11:45:00,48.67,48.67,48.66,48.67,35900.0,39.2356,39.2356,39.2276,39.2356,35900.0
2013-10-28 11:50:00,48.67,48.7,48.66,48.7,26600.0,39.2356,39.2598,39.2276,39.2598,26600.0
2013-10-28 11:55:00,48.71,48.72,48.69,48.7,125300.0,39.2679,39.2759,39.2518,39.2598,125300.0
2013-10-28 12:00:00,48.71,48.72,48.7,48.71,43000.0,39.2679,39.2759,39.2598,39.2679,43000.0
2013-10-28 12:05:00,48.71,48.72,48.7,48.72,47100.0,39.2679,39.2759,39.2598,39.2759,47100.0
2013-10-28 12:10:00,48.72,48.76,48.72,48.76,115700.0,39.2759,39.3082,39.2759,39.3082,115700.0
2013-10-28 12:15:00,48.75,48.78,48.75,48.77,116000.0,39.3001,39.3243,39.3001,39.3162,116000.0
2013-10-28 12:20:00,48.77,48.77,48.75,48.75,31000.0,39.3162,39.3162,39.3001,39.3001,31000.0
2013-10-28 12:25:00,48.76,48.78,48.76,48.77,44000.0,39.3082,39.3243,39.3082,39.3162,44000.0
2013-10-28 12:30:00,48.78,48.78,48.73,48.74,63400.0,39.3243,39.3243,39.284,39.2921,63400.0
2013-10-28 12:35:00,48.74,48.75,48.73,48.73,40100.0,39.2921,39.3001,39.284,39.284,40100.0
2013-10-28 12:40:00,48.74,48.77,48.74,48.76,26300.0,39.2921,39.3162,39.2921,39.3082,26300.0
2013-10-28 12:45:00,48.76,48.82,48.76,48.81,110500.0,39.3082,39.3566,39.3082,39.3485,110500.0
2013-10-28 12:50:00,48.82,48.82,48.79,48.79,38600.0,39.3566,39.3566,39.3324,39.3324,38600.0
2013-10-28 12:55:00,48.79,48.8,48.78,48.79,56600.0,39.3324,39.3404,39.3243,39.3324,56600.0
2013-10-28 13:00:00,48.79,48.81,48.79,48.79,54000.0,39.3324,39.3485,39.3324,39.3324,54000.0
2013-10-28 13:05:00,48.79,48.8,48.79,48.8,50900.0,39.3324,39.3404,39.3324,39.3404,50900.0
2013-10-28 13:10:00,48.8,48.82,48.8,48.8,36700.0,39.3404,39.3566,39.3404,39.3404,36700.0
2013-10-28 13:15:00,48.8,48.81,48.79,48.79,24100.0,39.3404,39.3485,39.3324,39.3324,24100.0
2013-10-28 13:20:00,48.79,48.8,48.78,48.78,18600.0,39.3324,39.3404,39.3243,39.3243,18600.0
2013-10-28 13:25:00,48.78,48.79,48.77,48.77,30300.0,39.3243,39.3324,39.3162,39.3162,30300.0
2013-10-28 13:30:00,48.77,48.79,48.77,48.78,82600.0,39.3162,39.3324,39.3162,39.3243,82600.0
2013-10-28 13:35:00,48.79,48.79,48.77,48.79,30700.0,39.3324,39.3324,39.3162,39.3324,30700.0
2013-10-28 13:40:00,48.79,48.81,48.78,48.8,49100.0,39.3324,39.3485,39.3243,39.3404,49100.0
2013-10-28 13:45:00,48.8,48.8,48.79,48.8,11900.0,39.3404,39.3404,39.3324,39.3404,11900.0
2013-10-28 13:50:00,48.8,48.81,48.79,48.79,36100.0,39.3404,39.3485,39.3324,39.3324,36100.0
2013-10-28 13:55:00,48.79,48.79,48.77,48.78,48600.0,39.3324,39.3324,39.3162,39.3243,48600.0
2013-10-28 14:00:00,48.78,48.79,48.77,48.79,63200.0,39.3243,39.3324,39.3162,39.3324,63200.0
2013-10-28 14:05:00,48.79,48.8,48.77,48.78,36100.0,39.3324,39.3404,39.3162,39.3243,36100.0
2013-10-28 14:10:00,48.78,48.78,48.75,48.78,38100.0,39.3243,39.3243,39.3001,39.3243,38100.0
2013-10-28 14:15:00,48.78,48.79,48.77,48.78,25000.0,39.3243,39.3324,39.3162,39.3243,25000.0
2013-10-28 14:20:00,48.78,48.8,48.76,48.79,39000.0,39.3243,39.3404,39.3082,39.3324,39000.0
2013-10-28 14:25:00,48.79,48.8,48.78,48.78,36900.0,39.3324,39.3404,39.3243,39.3243,36900.0
2013-10-28 14:30:00,48.78,48.79,48.78,48.78,49100.0,39.3243,39.3324,39.3243,39.3243,49100.0
2013-10-28 14:35:00,48.77,48.78,48.76,48.76,33600.0,39.3162,39.3243,39.3082,39.3082,33600.0
2013-10-28 14:40:00,48.76,48.78,48.76,48.78,39700.0,39.3082,39.3243,39.3082,39.3243,39700.0
2013-10-28 14:45:00,48.77,48.78,48.76,48.76,29000.0,39.3162,39.3243,39.3082,39.3082,29000.0
2013-10-28 14:50:00,48.76,48.79,48.76,48.77,76100.0,39.3082,39.3324,39.3082,39.3162,76100.0
2013-10-28 14:55:00,48.77,48.78,48.76,48.76,35500.0,39.3162,39.3243,39.3082,39.3082,35500.0
2013-10-28 15:00:00,48.77,48.77,48.74,48.75,33400.0,39.3162,39.3162,39.2921,39.3001,33400.0
2013-10-28 15:05:00,48.75,48.76,48.73,48.73,72500.0,39.3001,39.3082,39.284,39.284,72500.0
2013-10-28 15:10:00,48.73,48.74,48.72,48.72,57900.0,39.284,39.2921,39.2759,39.2759,57900.0
2013-10-28 15:15:00,48.72,48.73,48.7,48.71,49100.0,39.2759,39.284,39.2598,39.2679,49100.0
2013-10-28 15:20:00,48.72,48.74,48.71,48.73,52000.0,39.2759,39.2921,39.2679,39.284,52000.0
2013-10-28 15:25:00,48.73,48.74,48.72,48.73,65300.0,39.284,39.2921,39.2759,39.284,65300.0
2013-10-28 15:30:00,48.72,48.73,48.71,48.72,38600.0,39.2759,39.284,39.2679,39.2759,38600.0
2013-10-28 15:35:00,48.71,48.71,48.68,48.69,41800.0,39.2679,39.2679,39.2437,39.2518,41800.0
2013-10-28 15:40:00,48.68,48.69,48.67,48.68,88400.0,39.2437,39.2518,39.2356,39.2437,88400.0
2013-10-28 15:45:00,48.68,48.68,48.6,48.64,196300.0,39.2437,39.2437,39.1792,39.2114,196300.0
2013-10-28 15:50:00,48.63,48.66,48.62,48.64,390500.0,39.2034,39.2276,39.1953,39.2114,390500.0
2013-10-28 15:55:00,48.64,48.7,48.63,48.69,567200.0,39.2114,39.2598,39.2034,39.2518,567200.0
2013-10-29 09:30:00,48.76,48.76,48.65,48.7,105800.0,39.3082,39.3082,39.2195,39.2598,105800.0
2013-10-29 09:35:00,48.7,48.74,48.66,48.69,121400.0,39.2598,39.2921,39.2276,39.2518,121400.0
2013-10-29 09:40:00,48.69,48.73,48.68,48.71,63700.0,39.2518,39.284,39.2437,39.2679,63700.0
2013-10-29 09:45:00,48.71,48.75,48.71,48.74,52700.0,39.2679,39.3001,39.2679,39.2921,52700.0
2013-10-29 09:50:00,48.75,48.78,48.68,48.71,97000.0,39.3001,39.3243,39.2437,39.2679,97000.0
2013-10-29 09:55:00,48.71,48.71,48.67,48.67,70100.0,39.2679,39.2679,39.2356,39.2356,70100.0
2013-10-29 10:00:00,48.67,48.7,48.64,48.65,74400.0,39.2356,39.2598,39.2114,39.2195,74400.0
2013-10-29 10:05:00,48.65,48.66,48.63,48.64,62200.0,39.2195,39.2276,39.2034,39.2114,62200.0
2013-10-29 10:10:00,48.64,48.66,48.62,48.63,38700.0,39.2114,39.2276,39.1953,39.2034,38700.0
2013-10-29 10:15:00,48.64,48.65,48.59,48.62,213600.0,39.2114,39.2195,39.1711,39.1953,213600.0
2013-10-29 10:20:00,48.62,48.64,48.6,48.63,118800.0,39.1953,39.2114,39.1792,39.2034,118800.0
2013-10-29 10:25:00,48.63,48.64,48.61,48.64,103300.0,39.2034,39.2114,39.1873,39.2114,103300.0
2013-10-29 10:30:00,48.64,48.7,48.63,48.65,75600.0,39.2114,39.2598,39.2034,39.2195,75600.0
2013-10-29 10:35:00,48.65,48.66,48.61,48.62,33100.0,39.2195,39.2276,39.1873,39.1953,33100.0
2013-10-29 10:40:00,48.62,48.62,48.58,48.59,96700.0,39.1953,39.1953,39.1631,39.1711,96700.0
2013-10-29 10:45:00,48.59,48.6,48.58,48.59,89300.0,39.1711,39.1792,39.1631,39.1711,89300.0
2013-10-29 10:50:00,48.59,48.59,48.55,48.56,81500.0,39.1711,39.1711,39.1389,39.1469,81500.0
2013-10-29 10:55:00,48.56,48.56,48.52,48.52,70400.0,39.1469,39.1469,39.1147,39.1147,70400.0
2013-10-29 11:00:00,48.53,48.55,48.51,48.55,212600.0,39.1228,39.1389,39.1066,39.1389,212600.0
2013-10-29 11:05:00,48.55,48.57,48.54,48.56,77300.0,39.1389,39.155,39.1308,39.1469,77300.0
2013-10-29 11:10:00,48.56,48.56,48.52,48.54,52700.0,39.1469,39.1469,39.1147,39.1308,52700.0
2013-10-29 11:15:00,48.54,48.56,48.54,48.55,70500.0,39.1308,39.1469,39.1308,39.1389,70500.0
2013-10-29 11:20:00,48.55,48.6,48.55,48.6,68200.0,39.1389,39.1792,39.1389,39.1792,68200.0
2013-10-29 11:25:00,48.61,48.62,48.59,48.62,38700.0,39.1873,39.1953,39.1711,39.1953,38700.0
2013-10-29 11:30:00,48.62,48.63,48.6,48.61,216200.0,39.1953,39.2034,39.1792,39.1873,216200.0
2013-10-29 11:35:00,48.61,48.62,48.6,48.61,60800.0,39.1873,39.1953,39.1792,39.1873,60800.0
2013-10-29 11:40:00,48.61,48.63,48.61,48.62,31300.0,39.1873,39.2034,39.1873,39.1953,31300.0
2013-10-29 11:45:00,48.62,48.63,48.6,48.62,176400.0,39.1953,39.2034,39.1792,39.1953,176400.0
2013-10-29 11:50:00,48.62,48.67,48.62,48.65,85400.0,39.1953,39.2356,39.1953,39.2195,85400.0
2013-10-29 11:55:00,48.64,48.65,48.63,48.64,58100.0,39.2114,39.2195,39.2034,39.2114,58100.0
2013-10-29 12:00:00,48.65,48.66,48.64,48.64,72400.0,39.2195,39.2276,39.2114,39.2114,72400.0
2013-10-29 12:05:00,48.65,48.66,48.65,48.65,33400.0,39.2195,39.2276,39.2195,39.2195,33400.0
2013-10-29 12:10:00,48.66,48.66,48.64,48.66,61800.0,39.2276,39.2276,39.2114,39.2276,61800.0
2013-10-29 12:15:00,48.66,48.67,48.64,48.67,52800.0,39.2276,39.2356,39.2114,39.2356,52800.0
2013-10-29 12:20:00,48.66,48.7,48.66,48.69,41900.0,39.2276,39.2598,39.2276,39.2518,41900.0
2013-10-29 12:25:00,48.68,48.74,48.67,48.72,70500.0,39.2437,39.2921,39.2356,39.2759,70500.0
2013-10-29 12:30:00,48.73,48.74,48.71,48.73,20100.0,39.284,39.2921,39.2679,39.284,20100.0
2013-10-29 12:35:00,48.72,48.72,48.71,48.72,14400.0,39.2759,39.2759,39.2679,39.2759,14400.0
2013-10-29 12:40:00,48.72,48.73,48.71,48.72,52300.0,39.2759,39.284,39.2679,39.2759,52300.0
2013-10-29 12:45:00,48.73,48.75,48.73,48.74,26300.0,39.284,39.3001,39.284,39.2921,26300.0
2013-10-29 12:50:00,48.74,48.75,48.73,48.74,49000.0,39.2921,39.3001,39.284,39.2921,49000.0
2013-10-29 12:55:00,48.74,48.75,48.72,48.72,82500.0,39.2921,39.3001,39.2759,39.2759,82500.0
2013-10-29 13:00:00,48.72,48.75,48.72,48.74,197900.0,39.2759,39.3001,39.2759,39.2921,197900.0
2013-10-29 13:05:00,48.74,48.76,48.73,48.73,84400.0,39.2921,39.3082,39.284,39.284,84400.0
2013-10-29 13:10:00,48.74,48.74,48.71,48.71,44300.0,39.2921,39.2921,39.2679,39.2679,44300.0
2013-10-29 13:15:00,48.72,48.74,48.71,48.72,47000.0,39.2759,39.2921,39.2679,39.2759,47000.0
2013-10-29 13:20:00,48.73,48.74,48.72,48.73,36200.0,39.284,39.2921,39.2759,39.284,36200.0
2013-10-29 13:25:00,48.73,48.73,48.71,48.72,33500.0,39.284,39.284,39.2679,39.2759,33500.0
2013-10-29 13:30:00,48.72,48.72,48.71,48.72,17300.0,39.2759,39.2759,39.2679,39.2759,17300.0
2013-10-29 13:35:00,48.72,48.73,48.69,48.7,64600.0,39.2759,39.284,39.2518,39.2598,64600.0
2013-10-29 13:40:00,48.7,48.73,48.69,48.71,41500.0,39.2598,39.284,39.2518,39.2679,41500.0
2013-10-29 13:45:00,48.72,48.72,48.71,48.71,28400.0,39.2759,39.2759,39.2679,39.2679,28400.0
2013-10-29 13:50:00,48.71,48.73,48.71,48.72,17400.0,39.2679,39.284,39.2679,39.2759,17400.0
2013-10-29 13:55:00,48.72,48.73,48.7,48.72,45400.0,39.2759,39.284,39.2598,39.2759,45400.0
2013-10-29 14:00:00,48.72,48.76,48.71,48.75,56800.0,39.2759,39.3082,39.2679,39.3001,56800.0
2013-10-29 14:05:00,48.75,48.76,48.75,48.76,24800.0,39.3001,39.3082,39.3001,39.3082,24800.0
2013-10-29 14:10:00,48.76,48.77,48.75,48.75,46700.0,39.3082,39.3162,39.3001,39.3001,46700.0
2013-10-29 14:15:00,48.76,48.76,48.73,48.75,53100.0,39.3082,39.3082,39.284,39.3001,53100.0
2013-10-29 14:20:00,48.74,48.75,48.73,48.74,36900.0,39.2921,39.3001,39.284,39.2921,36900.0
2013-10-29 14:25:00,48.74,48.75,48.73,48.73,48400.0,39.2921,39.3001,39.284,39.284,48400.0
2013-10-29 14:30:00,48.73,48.75,48.73,48.75,49800.0,39.284,39.3001,39.284,39.3001,49800.0
2013-10-29 14:35:00,48.75,48.75,48.73,48.74,54900.0,39.3001,39.3001,39.284,39.2921,54900.0
2013-10-29 14:40:00,48.73,48.76,48.73,48.75,50300.0,39.284,39.3082,39.284,39.3001,50300.0
2013-10-29 14:45:00,48.76,48.78,48.75,48.78,54200.0,39.3082,39.3243,39.3001,39.3243,54200.0
2013-10-29 14:50:00,48.78,48.8,48.78,48.79,124000.0,39.3243,39.3404,39.3243,39.3324,124000.0
2013-10-29 14:55:00,48.79,48.79,48.77,48.77,82600.0,39.3324,39.3324,39.3162,39.3162,82600.0
2013-10-29 15:00:00,48.78,48.78,48.75,48.76,82800.0,39.3243,39.3243,39.3001,39.3082,82800.0
2013-10-29 15:05:00,48.76,48.77,48.74,48.74,65100.0,39.3082,39.3162,39.2921,39.2921,65100.0
2013-10-29 15:10:00,48.75,48.76,48.74,48.75,39300.0,39.3001,39.3082,39.2921,39.3001,39300.0
2013-10-29 15:15:00,48.76,48.79,48.75,48.78,97000.0,39.3082,39.3324,39.3001,39.3243,97000.0
2013-10-29 15:20:00,48.78,48.79,48.73,48.73,148300.0,39.3243,39.3324,39.284,39.284,148300.0
2013-10-29 15:25:00,48.73,48.75,48.73,48.75,145200.0,39.284,39.3001,39.284,39.3001,145200.0
2013-10-29 15:30:00,48.75,48.75,48.72,48.72,217800.0,39.3001,39.3001,39.2759,39.2759,217800.0
2013-10-29 15:35:00,48.73,48.75,48.71,48.75,205300.0,39.284,39.3001,39.2679,39.3001,205300.0
2013-10-29 15:40:00,48.75,48.76,48.75,48.76,156000.0,39.3001,39.3082,39.3001,39.3082,156000.0
2013-10-29 15:45:00,48.76,48.77,48.75,48.76,273400.0,39.3082,39.3162,39.3001,39.3082,273400.0
2013-10-29 15:50:00,48.76,48.8,48.76,48.8,186400.0,39.3082,39.3404,39.3082,39.3404,186400.0
2013-10-29 15:55:00,48.79,48.83,48.78,48.83,537700.0,39.3324,39.3646,39.3243,39.3646,537700.0
2013-10-30 09:30:00,48.94,48.97,48.83,48.96,128700.0,39.4533,39.4775,39.3646,39.4694,128700.0
2013-10-30 09:35:00,48.95,48.99,48.93,48.93,183900.0,39.4614,39.4936,39.4452,39.4452,183900.0
2013-10-30 09:40:00,48.92,48.93,48.83,48.89,191200.0,39.4372,39.4452,39.3646,39.413,191200.0
2013-10-30 09:45:00,48.88,48.93,48.87,48.91,159700.0,39.4049,39.4452,39.3969,39.4291,159700.0
2013-10-30 09:50:00,48.92,48.94,48.89,48.89,65200.0,39.4372,39.4533,39.413,39.413,65200.0
2013-10-30 09:55:00,48.9,48.93,48.88,48.9,65300.0,39.421,39.4452,39.4049,39.421,65300.0
2013-10-30 10:00:00,48.91,48.94,48.87,48.92,183500.0,39.4291,39.4533,39.3969,39.4372,183500.0
2013-10-30 10:05:00,48.91,48.92,48.88,48.89,42900.0,39.4291,39.4372,39.4049,39.413,42900.0
2013-10-30 10:10:00,48.88,48.91,48.88,48.91,28600.0,39.4049,39.4291,39.4049,39.4291,28600.0
2013-10-30 10:15:00,48.9,48.92,48.88,48.91,109700.0,39.421,39.4372,39.4049,39.4291,109700.0
2013-10-30 10:20:00,48.91,48.92,48.89,48.92,65200.0,39.4291,39.4372,39.413,39.4372,65200.0
2013-10-30 10:25:00,48.91,48.92,48.9,48.92,41500.0,39.4291,39.4372,39.421,39.4372,41500.0
2013-10-30 10:30:00,48.91,48.91,48.89,48.9,20900.0,39.4291,39.4291,39.413,39.421,20900.0
2013-10-30 10:35:00,48.9,48.92,48.84,48.86,57500.0,39.421,39.4372,39.3727,39.3888,57500.0
2013-10-30 10:40:00,48.86,48.92,48.86,48.91,42900.0,39.3888,39.4372,39.3888,39.4291,42900.0
2013-10-30 10:45:00,48.91,48.91,48.88,48.88,48700.0,39.4291,39.4291,39.4049,39.4049,48700.0
2013-10-30 10:50:00,48.88,48.91,48.88,48.91,43100.0,39.4049,39.4291,39.4049,39.4291,43100.0
2013-10-30 10:55:00,48.89,48.89,48.84,48.87,188600.0,39.413,39.413,39.3727,39.3969,188600.0
2013-10-30 11:00:00,48.88,48.89,48.86,48.87,55100.0,39.4049,39.413,39.3888,39.3969,55100.0
2013-10-30 11:05:00,48.87,48.91,48.87,48.87,32100.0,39.3969,39.4291,39.3969,39.3969,32100.0
2013-10-30 11:10:00,48.87,48.87,48.83,48.84,41100.0,39.3969,39.3969,39.3646,39.3727,41100.0
2013-10-30 11:15:00,48.85,48.85,48.81,48.81,40700.0,39.3807,39.3807,39.3485,39.3485,40700.0
2013-10-30 11:20:00,48.82,48.82,48.73,48.75,113200.0,39.3566,39.3566,39.284,39.3001,113200.0
2013-10-30 11:25:00,48.75,48.78,48.74,48.75,132700.0,39.3001,39.3243,39.2921,39.3001,132700.0
2013-10-30 11:30:00,48.75,48.75,48.71,48.72,164600.0,39.3001,39.3001,39.2679,39.2759,164600.0
2013-10-30 11:35:00,48.71,48.72,48.69,48.69,255400.0,39.2679,39.2759,39.2518,39.2518,255400.0
2013-10-30 11:40:00,48.7,48.73,48.69,48.71,152500.0,39.2598,39.284,39.2518,39.2679,152500.0
2013-10-30 11:45:00,48.71,48.71,48.68,48.69,44100.0,39.2679,39.2679,39.2437,39.2518,44100.0
2013-10-30 11:50:00,48.68,48.7,48.66,48.67,30900.0,39.2437,39.2598,39.2276,39.2356,30900.0
2013-10-30 11:55:00,48.68,48.69,48.66,48.67,34800.0,39.2437,39.2518,39.2276,39.2356,34800.0
2013-10-30 12:00:00,48.67,48.69,48.66,48.68,126500.0,39.2356,39.2518,39.2276,39.2437,126500.0
2013-10-30 12:05:00,48.69,48.7,48.67,48.68,51200.0,39.2518,39.2598,39.2356,39.2437,51200.0
2013-10-30 12:10:00,48.67,48.7,48.67,48.68,39800.0,39.2356,39.2598,39.2356,39.2437,39800.0
2013-10-30 12:15:00,48.68,48.69,48.66,48.69,49200.0,39.2437,39.2518,39.2276,39.2518,49200.0
2013-10-30 12:20:00,48.68,48.71,48.68,48.69,33000.0,39.2437,39.2679,39.2437,39.2518,33000.0
2013-10-30 12:25:00,48.69,48.69,48.66,48.69,34000.0,39.2518,39.2518,39.2276,39.2518,34000.0
2013-10-30 12:30:00,48.69,48.72,48.69,48.71,25500.0,39.2518,39.2759,39.2518,39.2679,25500.0
2013-10-30 12:35:00,48.71,48.72,48.7,48.71,19400.0,39.2679,39.2759,39.2598,39.2679,19400.0
2013-10-30 12:40:00,48.71,48.77,48.71,48.76,47800.0,39.2679,39.3162,39.2679,39.3082,47800.0
2013-10-30 12:45:00,48.76,48.8,48.76,48.78,32900.0,39.3082,39.3404,39.3082,39.3243,32900.0
2013-10-30 12:50:00,48.79,48.79,48.77,48.79,33100.0,39.3324,39.3324,39.3162,39.3324,33100.0
2013-10-30 12:55:00,48.79,48.8,48.78,48.8,23100.0,39.3324,39.3404,39.3243,39.3404,23100.0
2013-10-30 13:00:00,48.8,48.81,48.78,48.78,31000.0,39.3404,39.3485,39.3243,39.3243,31000.0
2013-10-30 13:05:00,48.77,48.78,48.76,48.77,25400.0,39.3162,39.3243,39.3082,39.3162,25400.0
2013-10-30 13:10:00,48.77,48.8,48.77,48.8,15500.0,39.3162,39.3404,39.3162,39.3404,15500.0
2013-10-30 13:15:00,48.79,48.8,48.79,48.8,12800.0,39.3324,39.3404,39.3324,39.3404,12800.0
2013-10-30 13:20:00,48.8,48.8,48.74,48.76,43800.0,39.3404,39.3404,39.2921,39.3082,43800.0
2013-10-30 13:25:00,48.76,48.77,48.74,48.74,16900.0,39.3082,39.3162,39.2921,39.2921,16900.0
2013-10-30 13:30:00,48.74,48.74,48.73,48.73,8700.0,39.2921,39.2921,39.284,39.284,8700.0
2013-10-30 13:35:00,48.74,48.76,48.73,48.76,22800.0,39.2921,39.3082,39.284,39.3082,22800.0
2013-10-30 13:40:00,48.76,48.76,48.72,48.73,151600.0,39.3082,39.3082,39.2759,39.284,151600.0
2013-10-30 13:45:00,48.73,48.73,48.68,48.69,20400.0,39.284,39.284,39.2437,39.2518,20400.0
2013-10-30 13:50:00,48.69,48.74,48.69,48.73,166200.0,39.2518,39.2921,39.2518,39.284,166200.0
2013-10-30 13:55:00,48.73,48.73,48.68,48.69,115200.0,39.284,39.284,39.2437,39.2518,115200.0
2013-10-30 14:00:00,48.7,48.83,48.65,48.78,469600.0,39.2598,39.3646,39.2195,39.3243,469600.0
2013-10-30 14:05:00,48.78,48.83,48.66,48.69,183200.0,39.3243,39.3646,39.2276,39.2518,183200.0
2013-10-30 14:10:00,48.69,48.79,48.69,48.72,220300.0,39.2518,39.3324,39.2518,39.2759,220300.0
2013-10-30 14:15:00,48.72,48.72,48.5,48.58,479100.0,39.2759,39.2759,39.0986,39.1631,479100.0
2013-10-30 14:20:00,48.56,48.62,48.51,48.55,201900.0,39.1469,39.1953,39.1066,39.1389,201900.0
2013-10-30 14:25:00,48.55,48.55,48.47,48.54,185500.0,39.1389,39.1389,39.0744,39.1308,185500.0
2013-10-30 14:30:00,48.54,48.62,48.52,48.61,105100.0,39.1308,39.1953,39.1147,39.1873,105100.0
2013-10-30 14:35:00,48.61,48.61,48.55,48.55,299200.0,39.1873,39.1873,39.1389,39.1389,299200.0
2013-10-30 14:40:00,48.56,48.62,48.5,48.51,58800.0,39.1469,39.1953,39.0986,39.1066,58800.0
2013-10-30 14:45:00,48.51,48.55,48.5,48.53,70400.0,39.1066,39.1389,39.0986,39.1228,70400.0
2013-10-30 14:50:00,48.54,48.54,48.47,48.5,104600.0,39.1308,39.1308,39.0744,39.0986,104600.0
2013-10-30 14:55:00,48.51,48.58,48.5,48.55,139000.0,39.1066,39.1631,39.0986,39.1389,139000.0
2013-10-30 15:00:00,48.55,48.57,48.53,48.57,133800.0,39.1389,39.155,39.1228,39.155,133800.0
2013-10-30 15:05:00,48.57,48.64,48.53,48.53,216400.0,39.155,39.2114,39.1228,39.1228,216400.0
2013-10-30 15:10:00,48.53,48.53,48.5,48.51,132500.0,39.1228,39.1228,39.0986,39.1066,132500.0
2013-10-30 15:15:00,48.5,48.51,48.48,48.5,165200.0,39.0986,39.1066,39.0825,39.0986,165200.0
2013-10-30 15:20:00,48.5,48.54,48.49,48.52,162200.0,39.0986,39.1308,39.0905,39.1147,162200.0
2013-10-30 15:25:00,48.53,48.55,48.51,48.54,174600.0,39.1228,39.1389,39.1066,39.1308,174600.0
2013-10-30 15:30:00,48.54,48.63,48.54,48.63,101300.0,39.1308,39.2034,39.1308,39.2034,101300.0
2013-10-30 15:35:00,48.62,48.64,48.6,48.64,128100.0,39.1953,39.2114,39.1792,39.2114,128100.0
2013-10-30 15:40:00,48.64,48.68,48.63,48.66,100400.0,39.2114,39.2437,39.2034,39.2276,100400.0
2013-10-30 15:45:00,48.66,48.68,48.59,48.62,128700.0,39.2276,39.2437,39.1711,39.1953,128700.0
2013-10-30 15:50:00,48.62,48.63,48.59,48.6,406200.0,39.1953,39.2034,39.1711,39.1792,406200.0
2013-10-30 15:55:00,48.6,48.64,48.57,48.59,384800.0,39.1792,39.2114,39.155,39.1711,384800.0
2013-10-31 09:30:00,48.6,48.65,48.5,48.52,428300.0,39.1792,39.2195,39.0986,39.1147,428300.0
2013-10-31 09:35:00,48.51,48.59,48.49,48.59,214100.0,39.1066,39.1711,39.0905,39.1711,214100.0
2013-10-31 09:40:00,48.6,48.67,48.57,48.66,436200.0,39.1792,39.2356,39.155,39.2276,436200.0
2013-10-31 09:45:00,48.66,48.75,48.63,48.65,507300.0,39.2276,39.3001,39.2034,39.2195,507300.0
2013-10-31 09:50:00,48.64,48.68,48.56,48.57,194300.0,39.2114,39.2437,39.1469,39.155,194300.0
2013-10-31 09:55:00,48.57,48.57,48.5,48.53,248500.0,39.155,39.155,39.0986,39.1228,248500.0
2013-10-31 10:00:00,48.52,48.52,48.45,48.5,63900.0,39.1147,39.1147,39.0583,39.0986,63900.0
2013-10-31 10:05:00,48.51,48.51,48.42,48.48,115300.0,39.1066,39.1066,39.0341,39.0825,115300.0
2013-10-31 10:10:00,48.48,48.52,48.43,48.52,144600.0,39.0825,39.1147,39.0421,39.1147,144600.0
2013-10-31 10:15:00,48.52,48.52,48.48,48.49,251700.0,39.1147,39.1147,39.0825,39.0905,251700.0
2013-10-31 10:20:00,48.49,48.51,48.46,48.48,49700.0,39.0905,39.1066,39.0663,39.0825,49700.0
2013-10-31 10:25:00,48.49,48.55,48.49,48.52,115800.0,39.0905,39.1389,39.0905,39.1147,115800.0
2013-10-31 10:30:00,48.51,48.58,48.5,48.51,235100.0,39.1066,39.1631,39.0986,39.1066,235100.0
2013-10-31 10:35:00,48.52,48.52,48.42,48.43,235400.0,39.1147,39.1147,39.0341,39.0421,235400.0
2013-10-31 10:40:00,48.44,48.5,48.43,48.5,83900.0,39.0502,39.0986,39.0421,39.0986,83900.0
2013-10-31 10:45:00,48.51,48.56,48.5,48.55,63100.0,39.1066,39.1469,39.0986,39.1389,63100.0
2013-10-31 10:50:00,48.55,48.6,48.55,48.56,59400.0,39.1389,39.1792,39.1389,39.1469,59400.0
2013-10-31 10:55:00,48.56,48.6,48.55,48.57,369600.0,39.1469,39.1792,39.1389,39.155,369600.0
2013-10-31 11:00:00,48.57,48.6,48.57,48.6,57400.0,39.155,39.1792,39.155,39.1792,57400.0
2013-10-31 11:05:00,48.61,48.61,48.54,48.59,157900.0,39.1873,39.1873,39.1308,39.1711,157900.0
2013-10-31 11:10:00,48.59,48.62,48.58,48.6,50900.0,39.1711,39.1953,39.1631,39.1792,50900.0
2013-10-31 11:15:00,48.59,48.65,48.59,48.63,64400.0,39.1711,39.2195,39.1711,39.2034,64400.0
2013-10-31 11:20:00,48.63,48.67,48.63,48.65,131600.0,39.2034,39.2356,39.2034,39.2195,131600.0
2013-10-31 11:25:00,48.65,48.69,48.64,48.67,197000.0,39.2195,39.2518,39.2114,39.2356,197000.0
2013-10-31 11:30:00,48.67,48.69,48.66,48.68,54200.0,39.2356,39.2518,39.2276,39.2437,54200.0
2013-10-31 11:35:00,48.67,48.7,48.66,48.7,54400.0,39.2356,39.2598,39.2276,39.2598,54400.0
2013-10-31 11:40:00,48.69,48.7,48.66,48.67,89500.0,39.2518,39.2598,39.2276,39.2356,89500.0
2013-10-31 11:45:00,48.66,48.66,48.64,48.66,62200.0,39.2276,39.2276,39.2114,39.2276,62200.0
2013-10-31 11:50:00,48.67,48.69,48.67,48.68,54900.0,39.2356,39.2518,39.2356,39.2437,54900.0
2013-10-31 11:55:00,48.67,48.68,48.63,48.64,38800.0,39.2356,39.2437,39.2034,39.2114,38800.0
2013-10-31 12:00:00,48.64,48.65,48.62,48.63,77200.0,39.2114,39.2195,39.1953,39.2034,77200.0
2013-10-31 12:05:00,48.64,48.7,48.64,48.69,102100.0,39.2114,39.2598,39.2114,39.2518,102100.0
2013-10-31 12:10:00,48.69,48.72,48.68,48.71,46500.0,39.2518,39.2759,39.2437,39.2679,46500.0
2013-10-31 12:15:00,48.71,48.73,48.71,48.72,141300.0,39.2679,39.284,39.2679,39.2759,141300.0
2013-10-31 12:20:00,48.72,48.72,48.7,48.72,34600.0,39.2759,39.2759,39.2598,39.2759,34600.0
2013-10-31 12:25:00,48.72,48.73,48.7,48.7,47000.0,39.2759,39.284,39.2598,39.2598,47000.0
2013-10-31 12:30:00,48.71,48.76,48.7,48.74,80100.0,39.2679,39.3082,39.2598,39.2921,80100.0
2013-10-31 12:35:00,48.75,48.75,48.73,48.75,65900.0,39.3001,39.3001,39.284,39.3001,65900.0
2013-10-31 12:40:00,48.75,48.8,48.75,48.79,105700.0,39.3001,39.3404,39.3001,39.3324,105700.0
2013-10-31 12:45:00,48.8,48.8,48.75,48.76,95400.0,39.3404,39.3404,39.3001,39.3082,95400.0
2013-10-31 12:50:00,48.76,48.78,48.76,48.78,76800.0,39.3082,39.3243,39.3082,39.3243,76800.0
2013-10-31 12:55:00,48.78,48.78,48.76,48.78,43300.0,39.3243,39.3243,39.3082,39.3243,43300.0
2013-10-31 13:00:00,48.78,48.78,48.76,48.77,17400.0,39.3243,39.3243,39.3082,39.3162,17400.0
2013-10-31 13:05:00,48.78,48.79,48.78,48.79,24100.0,39.3243,39.3324,39.3243,39.3324,24100.0
2013-10-31 13:10:00,48.79,48.79,48.76,48.76,92800.0,39.3324,39.3324,39.3082,39.3082,92800.0
2013-10-31 13:15:00,48.77,48.79,48.77,48.79,28300.0,39.3162,39.3324,39.3162,39.3324,28300.0
2013-10-31 13:20:00,48.79,48.81,48.78,48.8,29900.0,39.3324,39.3485,39.3243,39.3404,29900.0
2013-10-31 13:25:00,48.8,48.83,48.8,48.83,176800.0,39.3404,39.3646,39.3404,39.3646,176800.0
2013-10-31 13:30:00,48.83,48.84,48.83,48.83,31800.0,39.3646,39.3727,39.3646,39.3646,31800.0
2013-10-31 13:35:00,48.83,48.83,48.8,48.81,62500.0,39.3646,39.3646,39.3404,39.3485,62500.0
2013-10-31 13:40:00,48.82,48.82,48.81,48.82,14300.0,39.3566,39.3566,39.3485,39.3566,14300.0
2013-10-31 13:45:00,48.82,48.83,48.8,48.83,28900.0,39.3566,39.3646,39.3404,39.3646,28900.0
2013-10-31 13:50:00,48.83,48.84,48.79,48.8,30700.0,39.3646,39.3727,39.3324,39.3404,30700.0
2013-10-31 13:55:00,48.8,48.83,48.8,48.81,53400.0,39.3404,39.3646,39.3404,39.3485,53400.0
2013-10-31 14:00:00,48.81,48.83,48.81,48.82,87500.0,39.3485,39.3646,39.3485,39.3566,87500.0
2013-10-31 14:05:00,48.82,48.83,48.79,48.81,49500.0,39.3566,39.3646,39.3324,39.3485,49500.0
2013-10-31 14:10:00,48.81,48.86,48.81,48.86,80400.0,39.3485,39.3888,39.3485,39.3888,80400.0
2013-10-31 14:15:00,48.86,48.93,48.86,48.91,100000.0,39.3888,39.4452,39.3888,39.4291,100000.0
2013-10-31 14:20:00,48.92,48.92,48.89,48.9,71600.0,39.4372,39.4372,39.413,39.421,71600.0
2013-10-31 14:25:00,48.9,48.95,48.89,48.93,93500.0,39.421,39.4614,39.413,39.4452,93500.0
2013-10-31 14:30:00,48.92,48.94,48.9,48.91,61700.0,39.4372,39.4533,39.421,39.4291,61700.0
2013-10-31 14:35:00,48.91,48.92,48.9,48.92,23400.0,39.4291,39.4372,39.421,39.4372,23400.0
2013-10-31 14:40:00,48.92,48.93,48.91,48.91,51400.0,39.4372,39.4452,39.4291,39.4291,51400.0
2013-10-31 14:45:00,48.91,48.92,48.88,48.89,84300.0,39.4291,39.4372,39.4049,39.413,84300.0
2013-10-31 14:50:00,48.89,48.9,48.86,48.86,73300.0,39.413,39.421,39.3888,39.3888,73300.0
2013-10-31 14:55:00,48.86,48.88,48.83,48.83,88800.0,39.3888,39.4049,39.3646,39.3646,88800.0
2013-10-31 15:00:00,48.83,48.83,48.78,48.8,110300.0,39.3646,39.3646,39.3243,39.3404,110300.0
2013-10-31 15:05:00,48.8,48.8,48.74,48.77,205400.0,39.3404,39.3404,39.2921,39.3162,205400.0
2013-10-31 15:10:00,48.77,48.78,48.75,48.77,72200.0,39.3162,39.3243,39.3001,39.3162,72200.0
2013-10-31 15:15:00,48.78,48.8,48.77,48.78,88100.0,39.3243,39.3404,39.3162,39.3243,88100.0
2013-10-31 15:20:00,48.78,48.82,48.77,48.79,77100.0,39.3243,39.3566,39.3162,39.3324,77100.0
2013-10-31 15:25:00,48.79,48.8,48.73,48.73,131100.0,39.3324,39.3404,39.284,39.284,131100.0
2013-10-31 15:30:00,48.73,48.76,48.72,48.73,107700.0,39.284,39.3082,39.2759,39.284,107700.0
2013-10-31 15:35:00,48.73,48.78,48.73,48.75,139300.0,39.284,39.3243,39.284,39.3001,139300.0
2013-10-31 15:40:00,48.75,48.77,48.72,48.74,194600.0,39.3001,39.3162,39.2759,39.2921,194600.0
2013-10-31 15:45:00,48.73,48.73,48.67,48.7,243600.0,39.284,39.284,39.2356,39.2598,243600.0
2013-10-31 15:50:00,48.71,48.72,48.65,48.7,257900.0,39.2679,39.2759,39.2195,39.2598,257900.0
2013-10-31 15:55:00,48.69,48.7,48.6,48.61,731600.0,39.2518,39.2598,39.1792,39.1873,731600.0
2013-11-01 09:30:00,48.73,48.78,48.64,48.77,129500.0,39.284,39.3243,39.2114,39.3162,129500.0
2013-11-01 09:35:00,48.77,48.86,48.77,48.84,152600.0,39.3162,39.3888,39.3162,39.3727,152600.0
2013-11-01 09:40:00,48.83,48.89,48.82,48.89,276200.0,39.3646,39.413,39.3566,39.413,276200.0
2013-11-01 09:45:00,48.89,48.91,48.83,48.86,419900.0,39.413,39.4291,39.3646,39.3888,419900.0
2013-11-01 09:50:00,48.86,48.96,48.86,48.94,73700.0,39.3888,39.4694,39.3888,39.4533,73700.0
2013-11-01 09:55:00,48.94,48.97,48.94,48.96,60600.0,39.4533,39.4775,39.4533,39.4694,60600.0
2013-11-01 10:00:00,48.98,48.99,48.91,48.91,99100.0,39.4855,39.4936,39.4291,39.4291,99100.0
2013-11-01 10:05:00,48.91,49.08,48.91,49.02,191400.0,39.4291,39.5662,39.4291,39.5178,191400.0
2013-11-01 10:10:00,49.02,49.07,48.95,48.96,459500.0,39.5178,39.5581,39.4614,39.4694,459500.0
2013-11-01 10:15:00,48.95,48.97,48.81,48.84,268300.0,39.4614,39.4775,39.3485,39.3727,268300.0
2013-11-01 10:20:00,48.84,48.89,48.83,48.88,164900.0,39.3727,39.413,39.3646,39.4049,164900.0
2013-11-01 10:25:00,48.88,48.88,48.83,48.84,73400.0,39.4049,39.4049,39.3646,39.3727,73400.0
2013-11-01 10:30:00,48.83,48.87,48.83,48.86,39500.0,39.3646,39.3969,39.3646,39.3888,39500.0
2013-11-01 10:35:00,48.87,48.9,48.82,48.86,82700.0,39.3969,39.421,39.3566,39.3888,82700.0
2013-11-01 10:40:00,48.86,48.88,48.84,48.87,35800.0,39.3888,39.4049,39.3727,39.3969,35800.0
2013-11-01 10:45:00,48.87,48.88,48.84,48.86,52100.0,39.3969,39.4049,39.3727,39.3888,52100.0
2013-11-01 10:50:00,48.87,48.91,48.87,48.91,38200.0,39.3969,39.4291,39.3969,39.4291,38200.0
2013-11-01 10:55:00,48.91,48.93,48.89,48.91,45100.0,39.4291,39.4452,39.413,39.4291,45100.0
2013-11-01 11:00:00,48.91,48.91,48.81,48.82,78200.0,39.4291,39.4291,39.3485,39.3566,78200.0
2013-11-01 11:05:00,48.81,48.82,48.75,48.75,120000.0,39.3485,39.3566,39.3001,39.3001,120000.0
2013-11-01 11:10:00,48.74,48.75,48.67,48.67,325400.0,39.2921,39.3001,39.2356,39.2356,325400.0
2013-11-01 11:15:00,48.67,48.69,48.62,48.69,137300.0,39.2356,39.2518,39.1953,39.2518,137300.0
2013-11-01 11:20:00,48.69,48.74,48.67,48.73,41800.0,39.2518,39.2921,39.2356,39.284,41800.0
2013-11-01 11:25:00,48.73,48.73,48.69,48.7,105300.0,39.284,39.284,39.2518,39.2598,105300.0
2013-11-01 11:30:00,48.7,48.73,48.69,48.73,55200.0,39.2598,39.284,39.2518,39.284,55200.0
2013-11-01 11:35:00,48.73,48.73,48.65,48.69,53800.0,39.284,39.284,39.2195,39.2518,53800.0
2013-11-01 11:40:00,48.7,48.72,48.68,48.72,22100.0,39.2598,39.2759,39.2437,39.2759,22100.0
2013-11-01 11:45:00,48.72,48.72,48.68,48.71,26100.0,39.2759,39.2759,39.2437,39.2679,26100.0
2013-11-01 11:50:00,48.71,48.71,48.65,48.65,70100.0,39.2679,39.2679,39.2195,39.2195,70100.0
2013-11-01 11:55:00,48.65,48.67,48.57,48.58,66800.0,39.2195,39.2356,39.155,39.1631,66800.0
2013-11-01 12:00:00,48.58,48.64,48.58,48.64,34600.0,39.1631,39.2114,39.1631,39.2114,34600.0
2013-11-01 12:05:00,48.64,48.65,48.61,48.65,43900.0,39.2114,39.2195,39.1873,39.2195,43900.0
2013-11-01 12:10:00,48.65,48.66,48.61,48.61,33900.0,39.2195,39.2276,39.1873,39.1873,33900.0
2013-11-01 12:15:00,48.6,48.65,48.58,48.6,44400.0,39.1792,39.2195,39.1631,39.1792,44400.0
2013-11-01 12:20:00,48.6,48.69,48.6,48.69,44000.0,39.1792,39.2518,39.1792,39.2518,44000.0
2013-11-01 12:25:00,48.69,48.69,48.67,48.67,16300.0,39.2518,39.2518,39.2356,39.2356,16300.0
2013-11-01 12:30:00,48.67,48.7,48.66,48.7,20800.0,39.2356,39.2598,39.2276,39.2598,20800.0
2013-11-01 12:35:00,48.7,48.71,48.69,48.7,63000.0,39.2598,39.2679,39.2518,39.2598,63000.0
2013-11-01 12:40:00,48.69,48.72,48.68,48.72,27100.0,39.2518,39.2759,39.2437,39.2759,27100.0
2013-11-01 12:45:00,48.72,48.73,48.7,48.71,62900.0,39.2759,39.284,39.2598,39.2679,62900.0
2013-11-01 12:50:00,48.7,48.73,48.7,48.71,32200.0,39.2598,39.284,39.2598,39.2679,32200.0
2013-11-01 12:55:00,48.71,48.74,48.71,48.72,36800.0,39.2679,39.2921,39.2679,39.2759,36800.0
2013-11-01 13:00:00,48.71,48.72,48.69,48.69,50200.0,39.2679,39.2759,39.2518,39.2518,50200.0
2013-11-01 13:05:00,48.69,48.7,48.67,48.67,145600.0,39.2518,39.2598,39.2356,39.2356,145600.0
2013-11-01 13:10:00,48.68,48.69,48.66,48.66,25700.0,39.2437,39.2518,39.2276,39.2276,25700.0
2013-11-01 13:15:00,48.66,48.67,48.65,48.65,21100.0,39.2276,39.2356,39.2195,39.2195,21100.0
2013-11-01 13:20:00,48.66,48.66,48.63,48.66,27500.0,39.2276,39.2276,39.2034,39.2276,27500.0
2013-11-01 13:25:00,48.66,48.71,48.66,48.7,124300.0,39.2276,39.2679,39.2276,39.2598,124300.0
2013-11-01 13:30:00,48.7,48.71,48.68,48.69,90400.0,39.2598,39.2679,39.2437,39.2518,90400.0
2013-11-01 13:35:00,48.7,48.78,48.7,48.76,33300.0,39.2598,39.3243,39.2598,39.3082,33300.0
2013-11-01 13:40:00,48.76,48.78,48.76,48.76,13200.0,39.3082,39.3243,39.3082,39.3082,13200.0
2013-11-01 13:45:00,48.76,48.79,48.76,48.79,16400.0,39.3082,39.3324,39.3082,39.3324,16400.0
2013-11-01 13:50:00,48.79,48.8,48.76,48.8,36600.0,39.3324,39.3404,39.3082,39.3404,36600.0
2013-11-01 13:55:00,48.79,48.8,48.77,48.79,87800.0,39.3324,39.3404,39.3162,39.3324,87800.0
2013-11-01 14:00:00,48.8,48.84,48.79,48.84,26300.0,39.3404,39.3727,39.3324,39.3727,26300.0
2013-11-01 14:05:00,48.83,48.85,48.81,48.82,60800.0,39.3646,39.3807,39.3485,39.3566,60800.0
2013-11-01 14:10:00,48.83,48.83,48.79,48.81,49300.0,39.3646,39.3646,39.3324,39.3485,49300.0
2013-11-01 14:15:00,48.82,48.84,48.8,48.81,29900.0,39.3566,39.3727,39.3404,39.3485,29900.0
2013-11-01 14:20:00,48.82,48.85,48.82,48.84,62700.0,39.3566,39.3807,39.3566,39.3727,62700.0
2013-11-01 14:25:00,48.84,48.86,48.84,48.85,27700.0,39.3727,39.3888,39.3727,39.3807,27700.0
2013-11-01 14:30:00,48.85,48.85,48.83,48.84,29700.0,39.3807,39.3807,39.3646,39.3727,29700.0
2013-11-01 14:35:00,48.85,48.86,48.84,48.84,34000.0,39.3807,39.3888,39.3727,39.3727,34000.0
2013-11-01 14:40:00,48.84,48.9,48.84,48.88,147700.0,39.3727,39.421,39.3727,39.4049,147700.0
2013-11-01 14:45:00,48.89,48.9,48.87,48.89,44900.0,39.413,39.421,39.3969,39.413,44900.0
2013-11-01 14:50:00,48.88,48.91,48.86,48.87,213500.0,39.4049,39.4291,39.3888,39.3969,213500.0
2013-11-01 14:55:00,48.87,48.88,48.83,48.83,49600.0,39.3969,39.4049,39.3646,39.3646,49600.0
2013-11-01 15:00:00,48.84,48.88,48.84,48.87,46600.0,39.3727,39.4049,39.3727,39.3969,46600.0
2013-11-01 15:05:00,48.88,48.89,48.84,48.84,95200.0,39.4049,39.413,39.3727,39.3727,95200.0
2013-11-01 15:10:00,48.85,48.92,48.84,48.92,77100.0,39.3807,39.4372,39.3727,39.4372,77100.0
2013-11-01 15:15:00,48.92,48.92,48.88,48.89,65700.0,39.4372,39.4372,39.4049,39.413,65700.0
2013-11-01 15:20:00,48.88,48.89,48.86,48.87,52700.0,39.4049,39.413,39.3888,39.3969,52700.0
2013-11-01 15:25:00,48.87,48.9,48.87,48.9,56700.0,39.3969,39.421,39.3969,39.421,56700.0
2013-11-01 15:30:00,48.9,48.93,48.87,48.93,67800.0,39.421,39.4452,39.3969,39.4452,67800.0
2013-11-01 15:35:00,48.93,48.94,48.9,48.9,226700.0,39.4452,39.4533,39.421,39.421,226700.0
2013-11-01 15:40:00,48.91,48.95,48.9,48.94,237000.0,39.4291,39.4614,39.421,39.4533,237000.0
2013-11-01 15:45:00,48.95,49.01,48.95,48.98,390500.0,39.4614,39.5097,39.4614,39.4855,390500.0
2013-11-01 15:50:00,48.98,49.01,48.97,49.01,368700.0,39.4855,39.5097,39.4775,39.5097,368700.0
2013-11-01 15:55:00,49.01,49.03,48.93,48.95,1127000.0,39.5097,39.5258,39.4452,39.4614,1127000.0
2013-11-04 09:30:00,49.07,49.17,49.07,49.14,194100.0,39.5581,39.6387,39.5581,39.6145,194100.0
2013-11-04 09:35:00,49.15,49.16,49.09,49.09,156500.0,39.6226,39.6306,39.5742,39.5742,156500.0
2013-11-04 09:40:00,49.09,49.13,49.09,49.09,74200.0,39.5742,39.6065,39.5742,39.5742,74200.0
2013-11-04 09:45:00,49.1,49.1,49.05,49.06,212400.0,39.5823,39.5823,39.542,39.55,212400.0
2013-11-04 09:50:00,49.06,49.1,49.06,49.09,55800.0,39.55,39.5823,39.55,39.5742,55800.0
2013-11-04 09:55:00,49.08,49.08,49.01,49.05,66200.0,39.5662,39.5662,39.5097,39.542,66200.0
2013-11-04 10:00:00,49.05,49.08,49.04,49.08,78700.0,39.542,39.5662,39.5339,39.5662,78700.0
2013-11-04 10:05:00,49.08,49.09,49.04,49.05,97700.0,39.5662,39.5742,39.5339,39.542,97700.0
2013-11-04 10:10:00,49.05,49.08,49.04,49.06,436700.0,39.542,39.5662,39.5339,39.55,436700.0
2013-11-04 10:15:00,49.05,49.05,49.03,49.05,119200.0,39.542,39.542,39.5258,39.542,119200.0
2013-11-04 10:20:00,49.05,49.05,49.03,49.04,21700.0,39.542,39.542,39.5258,39.5339,21700.0
2013-11-04 10:25:00,49.04,49.07,49.04,49.07,44800.0,39.5339,39.5581,39.5339,39.5581,44800.0
2013-11-04 10:30:00,49.07,49.1,49.06,49.08,55900.0,39.5581,39.5823,39.55,39.5662,55900.0
2013-11-04 10:35:00,49.08,49.11,49.07,49.1,41900.0,39.5662,39.5903,39.5581,39.5823,41900.0
2013-11-04 10:40:00,49.1,49.11,49.09,49.11,16200.0,39.5823,39.5903,39.5742,39.5903,16200.0
2013-11-04 10:45:00,49.11,49.12,49.1,49.11,27300.0,39.5903,39.5984,39.5823,39.5903,27300.0
2013-11-04 10:50:00,49.11,49.12,49.06,49.06,45900.0,39.5903,39.5984,39.55,39.55,45900.0
2013-11-04 10:55:00,49.05,49.07,49.01,49.01,35100.0,39.542,39.5581,39.5097,39.5097,35100.0
2013-11-04 11:00:00,49.01,49.03,48.99,49.01,155000.0,39.5097,39.5258,39.4936,39.5097,155000.0
2013-11-04 11:05:00,49.01,49.04,49.01,49.01,79900.0,39.5097,39.5339,39.5097,39.5097,79900.0
2013-11-04 11:10:00,49.01,49.05,48.98,49.04,69300.0,39.5097,39.542,39.4855,39.5339,69300.0
2013-11-04 11:15:00,49.03,49.05,49.02,49.04,104800.0,39.5258,39.542,39.5178,39.5339,104800.0
2013-11-04 11:20:00,49.05,49.05,49.02,49.04,60300.0,39.542,39.542,39.5178,39.5339,60300.0
2013-11-04 11:25:00,49.05,49.06,49.03,49.03,54100.0,39.542,39.55,39.5258,39.5258,54100.0
2013-11-04 11:30:00,49.02,49.05,49.02,49.03,32500.0,39.5178,39.542,39.5178,39.5258,32500.0
2013-11-04 11:35:00,49.04,49.07,49.04,49.06,43500.0,39.5339,39.5581,39.5339,39.55,43500.0
2013-11-04 11:40:00,49.05,49.08,49.05,49.07,50500.0,39.542,39.5662,39.542,39.5581,50500.0
2013-11-04 11:45:00,49.06,49.07,49.04,49.05,49700.0,39.55,39.5581,39.5339,39.542,49700.0
2013-11-04 11:50:00,49.06,49.08,49.05,49.06,62600.0,39.55,39.5662,39.542,39.55,62600.0
2013-11-04 11:55:00,49.07,49.08,49.05,49.06,78400.0,39.5581,39.5662,39.542,39.55,78400.0
2013-11-04 12:00:00,49.05,49.06,49.04,49.06,44100.0,39.542,39.55,39.5339,39.55,44100.0
2013-11-04 12:05:00,49.05,49.06,49.03,49.04,18300.0,39.542,39.55,39.5258,39.5339,18300.0
2013-11-04 12:10:00,49.04,49.06,49.04,49.05,44400.0,39.5339,39.55,39.5339,39.542,44400.0
2013-11-04 12:15:00,49.05,49.06,49.03,49.06,54300.0,39.542,39.55,39.5258,39.55,54300.0
2013-11-04 12:20:00,49.05,49.07,49.04,49.06,16700.0,39.542,39.5581,39.5339,39.55,16700.0
2013-11-04 12:25:00,49.07,49.08,49.06,49.07,26200.0,39.5581,39.5662,39.55,39.5581,26200.0
2013-11-04 12:30:00,49.08,49.08,49.05,49.08,82000.0,39.5662,39.5662,39.542,39.5662,82000.0
2013-11-04 12:35:00,49.08,49.08,49.05,49.06,65900.0,39.5662,39.5662,39.542,39.55,65900.0
2013-11-04 12:40:00,49.07,49.08,49.06,49.06,13100.0,39.5581,39.5662,39.55,39.55,13100.0
2013-11-04 12:45:00,49.06,49.08,49.06,49.06,30200.0,39.55,39.5662,39.55,39.55,30200.0
2013-11-04 12:50:00,49.06,49.07,49.06,49.06,7000.0,39.55,39.5581,39.55,39.55,7000.0
2013-11-04 12:55:00,49.07,49.07,49.03,49.04,59600.0,39.5581,39.5581,39.5258,39.5339,59600.0
2013-11-04 13:00:00,49.03,49.05,49.02,49.03,58800.0,39.5258,39.542,39.5178,39.5258,58800.0
2013-11-04 13:05:00,49.03,49.05,49.03,49.04,22100.0,39.5258,39.542,39.5258,39.5339,22100.0
2013-11-04 13:10:00,49.05,49.05,49.03,49.03,10800.0,39.542,39.542,39.5258,39.5258,10800.0
2013-11-04 13:15:00,49.03,49.06,49.02,49.05,24800.0,39.5258,39.55,39.5178,39.542,24800.0
2013-11-04 13:20:00,49.05,49.07,49.04,49.05,32700.0,39.542,39.5581,39.5339,39.542,32700.0
2013-11-04 13:25:00,49.05,49.08,49.05,49.08,16700.0,39.542,39.5662,39.542,39.5662,16700.0
2013-11-04 13:30:00,49.08,49.09,49.06,49.08,25800.0,39.5662,39.5742,39.55,39.5662,25800.0
2013-11-04 13:35:00,49.08,49.08,49.06,49.07,9000.0,39.5662,39.5662,39.55,39.5581,9000.0
2013-11-04 13:40:00,49.07,49.07,49.06,49.07,10000.0,39.5581,39.5581,39.55,39.5581,10000.0
2013-11-04 13:45:00,49.06,49.08,49.05,49.06,34900.0,39.55,39.5662,39.542,39.55,34900.0
2013-11-04 13:50:00,49.06,49.07,49.05,49.06,15500.0,39.55,39.5581,39.542,39.55,15500.0
2013-11-04 13:55:00,49.05,49.06,49.05,49.06,5900.0,39.542,39.55,39.542,39.55,5900.0
2013-11-04 14:00:00,49.05,49.08,49.05,49.07,33800.0,39.542,39.5662,39.542,39.5581,33800.0
2013-11-04 14:05:00,49.07,49.09,49.05,49.08,30900.0,39.5581,39.5742,39.542,39.5662,30900.0
2013-11-04 14:10:00,49.09,49.09,49.07,49.08,61500.0,39.5742,39.5742,39.5581,39.5662,61500.0
2013-11-04 14:15:00,49.08,49.08,49.06,49.07,19000.0,39.5662,39.5662,39.55,39.5581,19000.0
2013-11-04 14:20:00,49.07,49.08,49.07,49.07,23000.0,39.5581,39.5662,39.5581,39.5581,23000.0
2013-11-04 14:25:00,49.08,49.09,49.07,49.07,137500.0,39.5662,39.5742,39.5581,39.5581,137500.0
2013-11-04 14:30:00,49.08,49.09,49.07,49.08,49300.0,39.5662,39.5742,39.5581,39.5662,49300.0
2013-11-04 14:35:00,49.08,49.09,49.07,49.09,60700.0,39.5662,39.5742,39.5581,39.5742,60700.0
2013-11-04 14:40:00,49.09,49.09,49.08,49.09,36600.0,39.5742,39.5742,39.5662,39.5742,36600.0
2013-11-04 14:45:00,49.09,49.09,49.07,49.07,50800.0,39.5742,39.5742,39.5581,39.5581,50800.0
2013-11-04 14:50:00,49.07,49.1,49.07,49.08,43500.0,39.5581,39.5823,39.5581,39.5662,43500.0
2013-11-04 14:55:00,49.09,49.09,49.07,49.07,18000.0,39.5742,39.5742,39.5581,39.5581,18000.0
2013-11-04 15:00:00,49.08,49.09,49.07,49.09,21200.0,39.5662,39.5742,39.5581,39.5742,21200.0
2013-11-04 15:05:00,49.09,49.1,49.06,49.06,41000.0,39.5742,39.5823,39.55,39.55,41000.0
2013-11-04 15:10:00,49.06,49.07,49.05,49.05,92300.0,39.55,39.5581,39.542,39.542,92300.0
2013-11-04 15:15:00,49.05,49.07,49.05,49.07,27900.0,39.542,39.5581,39.542,39.5581,27900.0
2013-11-04 15:20:00,49.07,49.07,49.04,49.06,37500.0,39.5581,39.5581,39.5339,39.55,37500.0
2013-11-04 15:25:00,49.06,49.08,49.05,49.08,27000.0,39.55,39.5662,39.542,39.5662,27000.0
2013-11-04 15:30:00,49.08,49.09,49.05,49.07,78700.0,39.5662,39.5742,39.542,39.5581,78700.0
2013-11-04 15:35:00,49.07,49.1,49.07,49.09,33900.0,39.5581,39.5823,39.5581,39.5742,33900.0
2013-11-04 15:40:00,49.09,49.1,49.08,49.09,47800.0,39.5742,39.5823,39.5662,39.5742,47800.0
2013-11-04 15:45:00,49.1,49.11,49.09,49.1,59600.0,39.5823,39.5903,39.5742,39.5823,59600.0
2013-11-04 15:50:00,49.11,49.13,49.1,49.12,184400.0,39.5903,39.6065,39.5823,39.5984,184400.0
2013-11-04 15:55:00,49.12,49.17,49.11,49.14,419900.0,39.5984,39.6387,39.5903,39.6145,419900.0
2013-11-05 09:30:00,48.96,48.97,48.78,48.84,190000.0,39.4694,39.4775,39.3243,39.3727,190000.0
2013-11-05 09:35:00,48.85,48.89,48.81,48.83,73900.0,39.3807,39.413,39.3485,39.3646,73900.0
2013-11-05 09:40:00,48.84,48.87,48.8,48.81,111700.0,39.3727,39.3969,39.3404,39.3485,111700.0
2013-11-05 09:45:00,48.8,48.81,48.71,48.75,299600.0,39.3404,39.3485,39.2679,39.3001,299600.0
2013-11-05 09:50:00,48.74,48.76,48.71,48.74,134200.0,39.2921,39.3082,39.2679,39.2921,134200.0
2013-11-05 09:55:00,48.74,48.77,48.71,48.75,80100.0,39.2921,39.3162,39.2679,39.3001,80100.0
2013-11-05 10:00:00,48.75,48.81,48.69,48.8,157900.0,39.3001,39.3485,39.2518,39.3404,157900.0
2013-11-05 10:05:00,48.8,48.85,48.78,48.85,84300.0,39.3404,39.3807,39.3243,39.3807,84300.0
2013-11-05 10:10:00,48.85,48.86,48.79,48.8,188900.0,39.3807,39.3888,39.3324,39.3404,188900.0
2013-11-05 10:15:00,48.8,48.84,48.79,48.81,93700.0,39.3404,39.3727,39.3324,39.3485,93700.0
2013-11-05 10:20:00,48.81,48.83,48.8,48.83,64700.0,39.3485,39.3646,39.3404,39.3646,64700.0
2013-11-05 10:25:00,48.84,48.87,48.83,48.86,186000.0,39.3727,39.3969,39.3646,39.3888,186000.0
2013-11-05 10:30:00,48.85,48.91,48.85,48.91,110500.0,39.3807,39.4291,39.3807,39.4291,110500.0
2013-11-05 10:35:00,48.91,48.94,48.9,48.94,33900.0,39.4291,39.4533,39.421,39.4533,33900.0
2013-11-05 10:40:00,48.94,49.0,48.94,48.94,58500.0,39.4533,39.5017,39.4533,39.4533,58500.0
2013-11-05 10:45:00,48.94,48.95,48.92,48.95,77900.0,39.4533,39.4614,39.4372,39.4614,77900.0
2013-11-05 10:50:00,48.95,49.0,48.95,48.98,140200.0,39.4614,39.5017,39.4614,39.4855,140200.0
2013-11-05 10:55:00,48.98,48.99,48.94,48.94,125800.0,39.4855,39.4936,39.4533,39.4533,125800.0
2013-11-05 11:00:00,48.95,48.99,48.94,48.97,53900.0,39.4614,39.4936,39.4533,39.4775,53900.0
2013-11-05 11:05:00,48.97,48.98,48.94,48.94,47600.0,39.4775,39.4855,39.4533,39.4533,47600.0
2013-11-05 11:10:00,48.94,48.95,48.9,48.91,49800.0,39.4533,39.4614,39.421,39.4291,49800.0
2013-11-05 11:15:00,48.91,48.94,48.9,48.93,92400.0,39.4291,39.4533,39.421,39.4452,92400.0
2013-11-05 11:20:00,48.93,48.93,48.9,48.92,35500.0,39.4452,39.4452,39.421,39.4372,35500.0
2013-11-05 11:25:00,48.92,48.93,48.9,48.9,96900.0,39.4372,39.4452,39.421,39.421,96900.0
2013-11-05 11:30:00,48.9,48.94,48.9,48.94,29900.0,39.421,39.4533,39.421,39.4533,29900.0
2013-11-05 11:35:00,48.93,48.98,48.93,48.96,79400.0,39.4452,39.4855,39.4452,39.4694,79400.0
2013-11-05 11:40:00,48.96,48.98,48.96,48.98,74700.0,39.4694,39.4855,39.4694,39.4855,74700.0
2013-11-05 11:45:00,48.98,49.0,48.96,49.0,82100.0,39.4855,39.5017,39.4694,39.5017,82100.0
2013-11-05 11:50:00,49.0,49.05,49.0,49.03,42400.0,39.5017,39.542,39.5017,39.5258,42400.0
2013-11-05 11:55:00,49.03,49.04,49.02,49.02,39300.0,39.5258,39.5339,39.5178,39.5178,39300.0
2013-11-05 12:00:00,49.02,49.05,49.01,49.04,28800.0,39.5178,39.542,39.5097,39.5339,28800.0
2013-11-05 12:05:00,49.04,49.05,49.02,49.02,24500.0,39.5339,39.542,39.5178,39.5178,24500.0
2013-11-05 12:10:00,49.02,49.06,49.02,49.04,39100.0,39.5178,39.55,39.5178,39.5339,39100.0
2013-11-05 12:15:00,49.04,49.06,49.03,49.06,45100.0,39.5339,39.55,39.5258,39.55,45100.0
2013-11-05 12:20:00,49.06,49.12,49.05,49.09,117800.0,39.55,39.5984,39.542,39.5742,117800.0
2013-11-05 12:25:00,49.09,49.11,49.08,49.11,103700.0,39.5742,39.5903,39.5662,39.5903,103700.0
2013-11-05 12:30:00,49.11,49.11,49.09,49.1,58100.0,39.5903,39.5903,39.5742,39.5823,58100.0
2013-11-05 12:35:00,49.1,49.1,49.08,49.1,30500.0,39.5823,39.5823,39.5662,39.5823,30500.0
2013-11-05 12:40:00,49.11,49.11,49.08,49.08,168700.0,39.5903,39.5903,39.5662,39.5662,168700.0
2013-11-05 12:45:00,49.08,49.09,49.07,49.07,67700.0,39.5662,39.5742,39.5581,39.5581,67700.0
2013-11-05 12:50:00,49.07,49.08,49.07,49.08,26500.0,39.5581,39.5662,39.5581,39.5662,26500.0
2013-11-05 12:55:00,49.09,49.1,49.08,49.08,97100.0,39.5742,39.5823,39.5662,39.5662,97100.0
2013-11-05 13:00:00,49.09,49.11,49.09,49.09,17700.0,39.5742,39.5903,39.5742,39.5742,17700.0
2013-11-05 13:05:00,49.09,49.11,49.08,49.09,31200.0,39.5742,39.5903,39.5662,39.5742,31200.0
2013-11-05 13:10:00,49.09,49.11,49.09,49.09,19800.0,39.5742,39.5903,39.5742,39.5742,19800.0
2013-11-05 13:15:00,49.1,49.11,49.09,49.11,40200.0,39.5823,39.5903,39.5742,39.5903,40200.0
2013-11-05 13:20:00,49.1,49.11,49.1,49.11,61400.0,39.5823,39.5903,39.5823,39.5903,61400.0
2013-11-05 13:25:00,49.11,49.12,49.1,49.12,64600.0,39.5903,39.5984,39.5823,39.5984,64600.0
2013-11-05 13:30:00,49.12,49.13,49.11,49.13,70700.0,39.5984,39.6065,39.5903,39.6065,70700.0
2013-11-05 13:35:00,49.14,49.14,49.11,49.11,14600.0,39.6145,39.6145,39.5903,39.5903,14600.0
2013-11-05 13:40:00,49.1,49.13,49.1,49.11,17900.0,39.5823,39.6065,39.5823,39.5903,17900.0
2013-11-05 13:45:00,49.1,49.12,49.1,49.1,15900.0,39.5823,39.5984,39.5823,39.5823,15900.0
2013-11-05 13:50:00,49.1,49.1,49.06,49.06,76300.0,39.5823,39.5823,39.55,39.55,76300.0
2013-11-05 13:55:00,49.06,49.07,49.05,49.05,36200.0,39.55,39.5581,39.542,39.542,36200.0
2013-11-05 14:00:00,49.05,49.12,49.05,49.12,58800.0,39.542,39.5984,39.542,39.5984,58800.0
2013-11-05 14:05:00,49.11,49.13,49.1,49.11,19200.0,39.5903,39.6065,39.5823,39.5903,19200.0
2013-11-05 14:10:00,49.12,49.14,49.11,49.13,34100.0,39.5984,39.6145,39.5903,39.6065,34100.0
2013-11-05 14:15:00,49.13,49.14,49.13,49.14,45200.0,39.6065,39.6145,39.6065,39.6145,45200.0
2013-11-05 14:20:00,49.14,49.17,49.14,49.17,40900.0,39.6145,39.6387,39.6145,39.6387,40900.0
2013-11-05 14:25:00,49.17,49.18,49.16,49.17,34100.0,39.6387,39.6468,39.6306,39.6387,34100.0
2013-11-05 14:30:00,49.17,49.2,49.17,49.19,37800.0,39.6387,39.6629,39.6387,39.6548,37800.0
2013-11-05 14:35:00,49.2,49.21,49.17,49.2,43400.0,39.6629,39.671,39.6387,39.6629,43400.0
2013-11-05 14:40:00,49.2,49.21,49.18,49.19,53700.0,39.6629,39.671,39.6468,39.6548,53700.0
2013-11-05 14:45:00,49.19,49.19,49.16,49.16,167900.0,39.6548,39.6548,39.6306,39.6306,167900.0
2013-11-05 14:50:00,49.17,49.18,49.16,49.16,26200.0,39.6387,39.6468,39.6306,39.6306,26200.0
2013-11-05 14:55:00,49.16,49.16,49.15,49.16,42800.0,39.6306,39.6306,39.6226,39.6306,42800.0
2013-11-05 15:00:00,49.16,49.17,49.14,49.16,38100.0,39.6306,39.6387,39.6145,39.6306,38100.0
2013-11-05 15:05:00,49.16,49.19,49.16,49.18,32700.0,39.6306,39.6548,39.6306,39.6468,32700.0
2013-11-05 15:10:00,49.17,49.18,49.14,49.14,47000.0,39.6387,39.6468,39.6145,39.6145,47000.0
2013-11-05 15:15:00,49.14,49.16,49.13,49.15,57500.0,39.6145,39.6306,39.6065,39.6226,57500.0
2013-11-05 15:20:00,49.15,49.17,49.1,49.1,55700.0,39.6226,39.6387,39.5823,39.5823,55700.0
2013-11-05 15:25:00,49.09,49.11,49.07,49.09,83000.0,39.5742,39.5903,39.5581,39.5742,83000.0
2013-11-05 15:30:00,49.1,49.12,49.09,49.1,39800.0,39.5823,39.5984,39.5742,39.5823,39800.0
2013-11-05 15:35:00,49.09,49.12,49.07,49.11,72100.0,39.5742,39.5984,39.5581,39.5903,72100.0
2013-11-05 15:40:00,49.11,49.13,49.08,49.08,49900.0,39.5903,39.6065,39.5662,39.5662,49900.0
2013-11-05 15:45:00,49.09,49.13,49.08,49.1,122400.0,39.5742,39.6065,39.5662,39.5823,122400.0
2013-11-05 15:50:00,49.1,49.12,49.09,49.12,94500.0,39.5823,39.5984,39.5742,39.5984,94500.0
2013-11-05 15:55:00,49.12,49.12,49.06,49.07,470400.0,39.5984,39.5984,39.55,39.5581,470400.0
2013-11-06 09:30:00,49.31,49.31,49.2,49.22,193400.0,39.7516,39.7516,39.6629,39.679,193400.0
2013-11-06 09:35:00,49.22,49.26,49.22,49.26,211400.0,39.679,39.7113,39.679,39.7113,211400.0
2013-11-06 09:40:00,49.26,49.26,49.21,49.22,73100.0,39.7113,39.7113,39.671,39.679,73100.0
2013-11-06 09:45:00,49.23,49.34,49.22,49.3,102000.0,39.6871,39.7758,39.679,39.7435,102000.0
2013-11-06 09:50:00,49.31,49.35,49.31,49.33,97500.0,39.7516,39.7838,39.7516,39.7677,97500.0
2013-11-06 09:55:00,49.33,49.37,49.32,49.32,74900.0,39.7677,39.7999,39.7596,39.7596,74900.0
2013-11-06 10:00:00,49.32,49.34,49.3,49.33,61500.0,39.7596,39.7758,39.7435,39.7677,61500.0
2013-11-06 10:05:00,49.34,49.34,49.28,49.3,74300.0,39.7758,39.7758,39.7274,39.7435,74300.0
2013-11-06 10:10:00,49.3,49.32,49.28,49.28,41700.0,39.7435,39.7596,39.7274,39.7274,41700.0
2013-11-06 10:15:00,49.28,49.28,49.24,49.24,46900.0,39.7274,39.7274,39.6951,39.6951,46900.0
2013-11-06 10:20:00,49.24,49.26,49.21,49.24,58000.0,39.6951,39.7113,39.671,39.6951,58000.0
2013-11-06 10:25:00,49.24,49.25,49.19,49.19,41600.0,39.6951,39.7032,39.6548,39.6548,41600.0
2013-11-06 10:30:00,49.19,49.19,49.13,49.18,38300.0,39.6548,39.6548,39.6065,39.6468,38300.0
2013-11-06 10:35:00,49.18,49.2,49.16,49.16,26700.0,39.6468,39.6629,39.6306,39.6306,26700.0
2013-11-06 10:40:00,49.16,49.18,49.15,49.15,92300.0,39.6306,39.6468,39.6226,39.6226,92300.0
2013-11-06 10:45:00,49.14,49.17,49.12,49.12,39900.0,39.6145,39.6387,39.5984,39.5984,39900.0
2013-11-06 10:50:00,49.13,49.14,49.04,49.04,40000.0,39.6065,39.6145,39.5339,39.5339,40000.0
2013-11-06 10:55:00,49.04,49.1,49.04,49.1,42000.0,39.5339,39.5823,39.5339,39.5823,42000.0
2013-11-06 11:00:00,49.09,49.09,48.99,49.01,95000.0,39.5742,39.5742,39.4936,39.5097,95000.0
2013-11-06 11:05:00,49.01,49.03,49.0,49.01,178000.0,39.5097,39.5258,39.5017,39.5097,178000.0
2013-11-06 11:10:00,49.02,49.07,49.02,49.06,161700.0,39.5178,39.5581,39.5178,39.55,161700.0
2013-11-06 11:15:00,49.07,49.08,49.05,49.07,37100.0,39.5581,39.5662,39.542,39.5581,37100.0
2013-11-06 11:20:00,49.07,49.11,49.06,49.1,79300.0,39.5581,39.5903,39.55,39.5823,79300.0
2013-11-06 11:25:00,49.1,49.11,49.09,49.1,74400.0,39.5823,39.5903,39.5742,39.5823,74400.0
2013-11-06 11:30:00,49.1,49.11,49.08,49.09,65400.0,39.5823,39.5903,39.5662,39.5742,65400.0
2013-11-06 11:35:00,49.09,49.1,49.05,49.06,33000.0,39.5742,39.5823,39.542,39.55,33000.0
2013-11-06 11:40:00,49.06,49.07,49.05,49.05,53100.0,39.55,39.5581,39.542,39.542,53100.0
2013-11-06 11:45:00,49.06,49.09,49.06,49.08,33100.0,39.55,39.5742,39.55,39.5662,33100.0
2013-11-06 11:50:00,49.09,49.11,49.07,49.07,159900.0,39.5742,39.5903,39.5581,39.5581,159900.0
2013-11-06 11:55:00,49.07,49.08,49.06,49.07,40300.0,39.5581,39.5662,39.55,39.5581,40300.0
2013-11-06 12:00:00,49.07,49.11,49.06,49.11,45500.0,39.5581,39.5903,39.55,39.5903,45500.0
2013-11-06 12:05:00,49.1,49.13,49.1,49.12,118900.0,39.5823,39.6065,39.5823,39.5984,118900.0
2013-11-06 12:10:00,49.12,49.12,49.09,49.12,43500.0,39.5984,39.5984,39.5742,39.5984,43500.0
2013-11-06 12:15:00,49.11,49.13,49.11,49.13,16200.0,39.5903,39.6065,39.5903,39.6065,16200.0
2013-11-06 12:20:00,49.12,49.17,49.12,49.15,53800.0,39.5984,39.6387,39.5984,39.6226,53800.0
2013-11-06 12:25:00,49.15,49.15,49.11,49.14,49500.0,39.6226,39.6226,39.5903,39.6145,49500.0
2013-11-06 12:30:00,49.15,49.17,49.14,49.15,38800.0,39.6226,39.6387,39.6145,39.6226,38800.0
2013-11-06 12:35:00,49.15,49.21,49.15,49.17,176100.0,39.6226,39.671,39.6226,39.6387,176100.0
2013-11-06 12:40:00,49.17,49.18,49.16,49.18,34700.0,39.6387,39.6468,39.6306,39.6468,34700.0
2013-11-06 12:45:00,49.18,49.19,49.17,49.19,44700.0,39.6468,39.6548,39.6387,39.6548,44700.0
2013-11-06 12:50:00,49.18,49.19,49.17,49.18,23100.0,39.6468,39.6548,39.6387,39.6468,23100.0
2013-11-06 12:55:00,49.18,49.2,49.16,49.16,66400.0,39.6468,39.6629,39.6306,39.6306,66400.0
2013-11-06 13:00:00,49.15,49.16,49.14,49.15,61800.0,39.6226,39.6306,39.6145,39.6226,61800.0
2013-11-06 13:05:00,49.14,49.18,49.14,49.18,100800.0,39.6145,39.6468,39.6145,39.6468,100800.0
2013-11-06 13:10:00,49.19,49.19,49.16,49.17,28800.0,39.6548,39.6548,39.6306,39.6387,28800.0
2013-11-06 13:15:00,49.17,49.18,49.16,49.16,51500.0,39.6387,39.6468,39.6306,39.6306,51500.0
2013-11-06 13:20:00,49.17,49.18,49.15,49.16,48800.0,39.6387,39.6468,39.6226,39.6306,48800.0
2013-11-06 13:25:00,49.16,49.21,49.16,49.21,28700.0,39.6306,39.671,39.6306,39.671,28700.0
2013-11-06 13:30:00,49.2,49.22,49.2,49.2,15300.0,39.6629,39.679,39.6629,39.6629,15300.0
2013-11-06 13:35:00,49.2,49.21,49.18,49.18,24800.0,39.6629,39.671,39.6468,39.6468,24800.0
2013-11-06 13:40:00,49.19,49.21,49.17,49.18,65900.0,39.6548,39.671,39.6387,39.6468,65900.0
2013-11-06 13:45:00,49.18,49.21,49.18,49.19,50900.0,39.6468,39.671,39.6468,39.6548,50900.0
2013-11-06 13:50:00,49.18,49.22,49.18,49.2,65700.0,39.6468,39.679,39.6468,39.6629,65700.0
2013-11-06 13:55:00,49.2,49.23,49.2,49.22,32400.0,39.6629,39.6871,39.6629,39.679,32400.0
2013-11-06 14:00:00,49.22,49.24,49.22,49.23,46600.0,39.679,39.6951,39.679,39.6871,46600.0
2013-11-06 14:05:00,49.23,49.24,49.2,49.21,78100.0,39.6871,39.6951,39.6629,39.671,78100.0
2013-11-06 14:10:00,49.2,49.24,49.2,49.24,40000.0,39.6629,39.6951,39.6629,39.6951,40000.0
2013-11-06 14:15:00,49.24,49.24,49.21,49.22,46000.0,39.6951,39.6951,39.671,39.679,46000.0
2013-11-06 14:20:00,49.22,49.22,49.2,49.2,85400.0,39.679,39.679,39.6629,39.6629,85400.0
2013-11-06 14:25:00,49.19,49.21,49.19,49.2,16300.0,39.6548,39.671,39.6548,39.6629,16300.0
2013-11-06 14:30:00,49.2,49.23,49.2,49.22,9400.0,39.6629,39.6871,39.6629,39.679,9400.0
2013-11-06 14:35:00,49.22,49.23,49.21,49.23,49600.0,39.679,39.6871,39.671,39.6871,49600.0
2013-11-06 14:40:00,49.23,49.24,49.21,49.24,29300.0,39.6871,39.6951,39.671,39.6951,29300.0
2013-11-06 14:45:00,49.23,49.25,49.22,49.25,38500.0,39.6871,39.7032,39.679,39.7032,38500.0
2013-11-06 14:50:00,49.25,49.27,49.24,49.25,31900.0,39.7032,39.7193,39.6951,39.7032,31900.0
2013-11-06 14:55:00,49.25,49.26,49.23,49.24,32700.0,39.7032,39.7113,39.6871,39.6951,32700.0
2013-11-06 15:00:00,49.23,49.24,49.22,49.24,36000.0,39.6871,39.6951,39.679,39.6951,36000.0
2013-11-06 15:05:00,49.23,49.27,49.23,49.25,67500.0,39.6871,39.7193,39.6871,39.7032,67500.0
2013-11-06 15:10:00,49.25,49.25,49.23,49.23,35500.0,39.7032,39.7032,39.6871,39.6871,35500.0
2013-11-06 15:15:00,49.23,49.26,49.23,49.25,23300.0,39.6871,39.7113,39.6871,39.7032,23300.0
2013-11-06 15:20:00,49.24,49.27,49.23,49.27,54100.0,39.6951,39.7193,39.6871,39.7193,54100.0
2013-11-06 15:25:00,49.26,49.27,49.21,49.22,74000.0,39.7113,39.7193,39.671,39.679,74000.0
2013-11-06 15:30:00,49.22,49.23,49.18,49.2,66700.0,39.679,39.6871,39.6468,39.6629,66700.0
2013-11-06 15:35:00,49.2,49.21,49.18,49.2,59000.0,39.6629,39.671,39.6468,39.6629,59000.0
2013-11-06 15:40:00,49.21,49.21,49.19,49.2,47100.0,39.671,39.671,39.6548,39.6629,47100.0
2013-11-06 15:45:00,49.2,49.21,49.18,49.18,58200.0,39.6629,39.671,39.6468,39.6468,58200.0
2013-11-06 15:50:00,49.19,49.22,49.18,49.22,226100.0,39.6548,39.679,39.6468,39.679,226100.0
2013-11-06 15:55:00,49.22,49.26,49.2,49.23,612500.0,39.679,39.7113,39.6629,39.6871,612500.0
2013-11-07 09:30:00,49.38,49.41,49.31,49.37,157400.0,39.808,39.8322,39.7516,39.7999,157400.0
2013-11-07 09:35:00,49.37,49.45,49.36,49.43,281000.0,39.7999,39.8644,39.7919,39.8483,281000.0
2013-11-07 09:40:00,49.43,49.52,49.43,49.51,154100.0,39.8483,39.9209,39.8483,39.9128,154100.0
2013-11-07 09:45:00,49.5,49.52,49.46,49.46,299600.0,39.9047,39.9209,39.8725,39.8725,299600.0
2013-11-07 09:50:00,49.47,49.48,49.38,49.43,126000.0,39.8806,39.8886,39.808,39.8483,126000.0
2013-11-07 09:55:00,49.42,49.43,49.39,49.42,141100.0,39.8402,39.8483,39.8161,39.8402,141100.0
2013-11-07 10:00:00,49.41,49.45,49.38,49.44,106900.0,39.8322,39.8644,39.808,39.8564,106900.0
2013-11-07 10:05:00,49.44,49.45,49.33,49.34,932100.0,39.8564,39.8644,39.7677,39.7758,932100.0
2013-11-07 10:10:00,49.34,49.34,49.27,49.31,333000.0,39.7758,39.7758,39.7193,39.7516,333000.0
2013-11-07 10:15:00,49.31,49.31,49.18,49.18,337800.0,39.7516,39.7516,39.6468,39.6468,337800.0
2013-11-07 10:20:00,49.18,49.26,49.16,49.25,309500.0,39.6468,39.7113,39.6306,39.7032,309500.0
2013-11-07 10:25:00,49.25,49.27,49.21,49.21,66100.0,39.7032,39.7193,39.671,39.671,66100.0
2013-11-07 10:30:00,49.21,49.24,49.12,49.12,116700.0,39.671,39.6951,39.5984,39.5984,116700.0
2013-11-07 10:35:00,49.11,49.13,49.07,49.12,142900.0,39.5903,39.6065,39.5581,39.5984,142900.0
2013-11-07 10:40:00,49.11,49.2,49.11,49.15,118400.0,39.5903,39.6629,39.5903,39.6226,118400.0
2013-11-07 10:45:00,49.14,49.17,49.12,49.14,169900.0,39.6145,39.6387,39.5984,39.6145,169900.0
2013-11-07 10:50:00,49.15,49.21,49.15,49.2,67400.0,39.6226,39.671,39.6226,39.6629,67400.0
2013-11-07 10:55:00,49.2,49.21,49.09,49.1,82500.0,39.6629,39.671,39.5742,39.5823,82500.0
2013-11-07 11:00:00,49.1,49.13,49.07,49.11,96100.0,39.5823,39.6065,39.5581,39.5903,96100.0
2013-11-07 11:05:00,49.12,49.17,49.09,49.09,151900.0,39.5984,39.6387,39.5742,39.5742,151900.0
2013-11-07 11:10:00,49.09,49.14,49.05,49.06,162700.0,39.5742,39.6145,39.542,39.55,162700.0
2013-11-07 11:15:00,49.06,49.07,49.0,49.0,119000.0,39.55,39.5581,39.5017,39.5017,119000.0
2013-11-07 11:20:00,49.0,49.07,48.97,49.06,132000.0,39.5017,39.5581,39.4775,39.55,132000.0
2013-11-07 11:25:00,49.06,49.08,49.03,49.05,46400.0,39.55,39.5662,39.5258,39.542,46400.0
2013-11-07 11:30:00,49.06,49.1,49.02,49.1,100300.0,39.55,39.5823,39.5178,39.5823,100300.0
2013-11-07 11:35:00,49.1,49.11,49.09,49.1,40100.0,39.5823,39.5903,39.5742,39.5823,40100.0
2013-11-07 11:40:00,49.1,49.11,49.06,49.11,43300.0,39.5823,39.5903,39.55,39.5903,43300.0
2013-11-07 11:45:00,49.1,49.14,49.1,49.12,36800.0,39.5823,39.6145,39.5823,39.5984,36800.0
2013-11-07 11:50:00,49.13,49.18,49.13,49.17,52200.0,39.6065,39.6468,39.6065,39.6387,52200.0
2013-11-07 11:55:00,49.18,49.19,49.15,49.17,59600.0,39.6468,39.6548,39.6226,39.6387,59600.0
2013-11-07 12:00:00,49.17,49.22,49.16,49.22,102500.0,39.6387,39.679,39.6306,39.679,102500.0
2013-11-07 12:05:00,49.22,49.26,49.22,49.25,100400.0,39.679,39.7113,39.679,39.7032,100400.0
2013-11-07 12:10:00,49.25,49.27,49.22,49.27,68300.0,39.7032,39.7193,39.679,39.7193,68300.0
2013-11-07 12:15:00,49.27,49.28,49.24,49.24,19300.0,39.7193,39.7274,39.6951,39.6951,19300.0
2013-11-07 12:20:00,49.24,49.24,49.22,49.23,23700.0,39.6951,39.6951,39.679,39.6871,23700.0
2013-11-07 12:25:00,49.24,49.26,49.21,49.23,141100.0,39.6951,39.7113,39.671,39.6871,141100.0
2013-11-07 12:30:00,49.23,49.25,49.21,49.21,56100.0,39.6871,39.7032,39.671,39.671,56100.0
2013-11-07 12:35:00,49.21,49.21,49.16,49.16,60200.0,39.671,39.671,39.6306,39.6306,60200.0
2013-11-07 12:40:00,49.17,49.2,49.16,49.2,49400.0,39.6387,39.6629,39.6306,39.6629,49400.0
2013-11-07 12:45:00,49.2,49.2,49.16,49.17,115700.0,39.6629,39.6629,39.6306,39.6387,115700.0
2013-11-07 12:50:00,49.17,49.17,49.11,49.12,44800.0,39.6387,39.6387,39.5903,39.5984,44800.0
2013-11-07 12:55:00,49.11,49.13,49.09,49.11,29700.0,39.5903,39.6065,39.5742,39.5903,29700.0
2013-11-07 13:00:00,49.1,49.13,49.09,49.09,65500.0,39.5823,39.6065,39.5742,39.5742,65500.0
2013-11-07 13:05:00,49.1,49.1,49.07,49.09,62600.0,39.5823,39.5823,39.5581,39.5742,62600.0
2013-11-07 13:10:00,49.09,49.09,49.06,49.07,23100.0,39.5742,39.5742,39.55,39.5581,23100.0
2013-11-07 13:15:00,49.07,49.08,49.06,49.07,23200.0,39.5581,39.5662,39.55,39.5581,23200.0
2013-11-07 13:20:00,49.07,49.09,49.0,49.01,45400.0,39.5581,39.5742,39.5017,39.5097,45400.0
2013-11-07 13:25:00,49.01,49.03,48.96,48.97,39400.0,39.5097,39.5258,39.4694,39.4775,39400.0
2013-11-07 13:30:00,48.97,49.0,48.96,48.99,42600.0,39.4775,39.5017,39.4694,39.4936,42600.0
2013-11-07 13:35:00,48.99,49.0,48.95,48.99,56200.0,39.4936,39.5017,39.4614,39.4936,56200.0
2013-11-07 13:40:00,49.0,49.01,48.98,48.99,30800.0,39.5017,39.5097,39.4855,39.4936,30800.0
2013-11-07 13:45:00,49.0,49.0,48.92,48.92,101700.0,39.5017,39.5017,39.4372,39.4372,101700.0
2013-11-07 13:50:00,48.92,48.97,48.92,48.93,45500.0,39.4372,39.4775,39.4372,39.4452,45500.0
2013-11-07 13:55:00,48.93,48.96,48.93,48.95,78400.0,39.4452,39.4694,39.4452,39.4614,78400.0
2013-11-07 14:00:00,48.95,48.95,48.81,48.82,289900.0,39.4614,39.4614,39.3485,39.3566,289900.0
2013-11-07 14:05:00,48.83,48.88,48.83,48.87,184300.0,39.3646,39.4049,39.3646,39.3969,184300.0
2013-11-07 14:10:00,48.87,48.93,48.87,48.88,45600.0,39.3969,39.4452,39.3969,39.4049,45600.0
2013-11-07 14:15:00,48.89,48.9,48.83,48.89,200000.0,39.413,39.421,39.3646,39.413,200000.0
2013-11-07 14:20:00,48.88,48.88,48.85,48.86,84500.0,39.4049,39.4049,39.3807,39.3888,84500.0
2013-11-07 14:25:00,48.87,48.88,48.85,48.86,38100.0,39.3969,39.4049,39.3807,39.3888,38100.0
2013-11-07 14:30:00,48.86,48.86,48.76,48.82,332900.0,39.3888,39.3888,39.3082,39.3566,332900.0
2013-11-07 14:35:00,48.82,48.85,48.8,48.84,46100.0,39.3566,39.3807,39.3404,39.3727,46100.0
2013-11-07 14:40:00,48.85,48.87,48.84,48.87,35800.0,39.3807,39.3969,39.3727,39.3969,35800.0
2013-11-07 14:45:00,48.86,48.89,48.86,48.89,74500.0,39.3888,39.413,39.3888,39.413,74500.0
2013-11-07 14:50:00,48.88,48.89,48.86,48.89,36300.0,39.4049,39.413,39.3888,39.413,36300.0
2013-11-07 14:55:00,48.89,48.91,48.88,48.88,67000.0,39.413,39.4291,39.4049,39.4049,67000.0
2013-11-07 15:00:00,48.88,48.91,48.85,48.86,106100.0,39.4049,39.4291,39.3807,39.3888,106100.0
2013-11-07 15:05:00,48.86,48.88,48.81,48.81,76900.0,39.3888,39.4049,39.3485,39.3485,76900.0
2013-11-07 15:10:00,48.81,48.85,48.8,48.8,53100.0,39.3485,39.3807,39.3404,39.3404,53100.0
2013-11-07 15:15:00,48.8,48.81,48.76,48.78,64500.0,39.3404,39.3485,39.3082,39.3243,64500.0
2013-11-07 15:20:00,48.79,48.83,48.78,48.78,75300.0,39.3324,39.3646,39.3243,39.3243,75300.0
2013-11-07 15:25:00,48.77,48.8,48.71,48.71,166300.0,39.3162,39.3404,39.2679,39.2679,166300.0
2013-11-07 15:30:00,48.71,48.74,48.69,48.72,380500.0,39.2679,39.2921,39.2518,39.2759,380500.0
2013-11-07 15:35:00,48.71,48.75,48.66,48.75,135800.0,39.2679,39.3001,39.2276,39.3001,135800.0
2013-11-07 15:40:00,48.74,48.75,48.68,48.69,80400.0,39.2921,39.3001,39.2437,39.2518,80400.0
2013-11-07 15:45:00,48.69,48.74,48.66,48.66,245700.0,39.2518,39.2921,39.2276,39.2276,245700.0
2013-11-07 15:50:00,48.66,48.73,48.66,48.67,273800.0,39.2276,39.284,39.2276,39.2356,273800.0
2013-11-07 15:55:00,48.68,48.73,48.64,48.7,806700.0,39.2437,39.284,39.2114,39.2598,806700.0
2013-11-08 09:30:00,48.68,48.84,48.65,48.83,202000.0,39.2437,39.3727,39.2195,39.3646,202000.0
2013-11-08 09:35:00,48.82,48.84,48.73,48.79,440900.0,39.3566,39.3727,39.284,39.3324,440900.0
2013-11-08 09:40:00,48.78,48.92,48.77,48.92,318100.0,39.3243,39.4372,39.3162,39.4372,318100.0
2013-11-08 09:45:00,48.92,48.95,48.89,48.93,234100.0,39.4372,39.4614,39.413,39.4452,234100.0
2013-11-08 09:50:00,48.93,48.93,48.82,48.83,134800.0,39.4452,39.4452,39.3566,39.3646,134800.0
2013-11-08 09:55:00,48.83,48.89,48.74,48.78,234300.0,39.3646,39.413,39.2921,39.3243,234300.0
2013-11-08 10:00:00,48.78,48.86,48.78,48.86,87700.0,39.3243,39.3888,39.3243,39.3888,87700.0
2013-11-08 10:05:00,48.86,48.91,48.8,48.9,175900.0,39.3888,39.4291,39.3404,39.421,175900.0
2013-11-08 10:10:00,48.9,48.92,48.86,48.89,70100.0,39.421,39.4372,39.3888,39.413,70100.0
2013-11-08 10:15:00,48.88,49.04,48.88,49.04,183000.0,39.4049,39.5339,39.4049,39.5339,183000.0
2013-11-08 10:20:00,49.04,49.07,49.01,49.02,154500.0,39.5339,39.5581,39.5097,39.5178,154500.0
2013-11-08 10:25:00,49.02,49.04,48.99,49.04,93500.0,39.5178,39.5339,39.4936,39.5339,93500.0
2013-11-08 10:30:00,49.04,49.14,49.03,49.13,94000.0,39.5339,39.6145,39.5258,39.6065,94000.0
2013-11-08 10:35:00,49.13,49.13,49.09,49.11,109400.0,39.6065,39.6065,39.5742,39.5903,109400.0
2013-11-08 10:40:00,49.11,49.12,49.05,49.08,127000.0,39.5903,39.5984,39.542,39.5662,127000.0
2013-11-08 10:45:00,49.08,49.11,49.04,49.07,101700.0,39.5662,39.5903,39.5339,39.5581,101700.0
2013-11-08 10:50:00,49.07,49.08,49.01,49.03,63100.0,39.5581,39.5662,39.5097,39.5258,63100.0
2013-11-08 10:55:00,49.03,49.1,49.03,49.1,206000.0,39.5258,39.5823,39.5258,39.5823,206000.0
2013-11-08 11:00:00,49.11,49.14,49.08,49.1,170400.0,39.5903,39.6145,39.5662,39.5823,170400.0
2013-11-08 11:05:00,49.1,49.1,49.05,49.08,91400.0,39.5823,39.5823,39.542,39.5662,91400.0
2013-11-08 11:10:00,49.08,49.11,49.08,49.09,46600.0,39.5662,39.5903,39.5662,39.5742,46600.0
2013-11-08 11:15:00,49.09,49.14,49.09,49.12,59000.0,39.5742,39.6145,39.5742,39.5984,59000.0
2013-11-08 11:20:00,49.12,49.13,49.09,49.11,64500.0,39.5984,39.6065,39.5742,39.5903,64500.0
2013-11-08 11:25:00,49.11,49.11,49.09,49.09,114000.0,39.5903,39.5903,39.5742,39.5742,114000.0
2013-11-08 11:30:00,49.09,49.1,49.06,49.07,19500.0,39.5742,39.5823,39.55,39.5581,19500.0
2013-11-08 11:35:00,49.08,49.16,49.08,49.14,40400.0,39.5662,39.6306,39.5662,39.6145,40400.0
2013-11-08 11:40:00,49.13,49.14,49.11,49.12,48900.0,39.6065,39.6145,39.5903,39.5984,48900.0
2013-11-08 11:45:00,49.12,49.12,49.09,49.09,20300.0,39.5984,39.5984,39.5742,39.5742,20300.0
2013-11-08 11:50:00,49.1,49.13,49.09,49.12,30800.0,39.5823,39.6065,39.5742,39.5984,30800.0
2013-11-08 11:55:00,49.13,49.15,49.11,49.11,16100.0,39.6065,39.6226,39.5903,39.5903,16100.0
2013-11-08 12:00:00,49.12,49.17,49.12,49.15,196600.0,39.5984,39.6387,39.5984,39.6226,196600.0
2013-11-08 12:05:00,49.15,49.16,49.14,49.16,16700.0,39.6226,39.6306,39.6145,39.6306,16700.0
2013-11-08 12:10:00,49.16,49.18,49.15,49.16,25200.0,39.6306,39.6468,39.6226,39.6306,25200.0
2013-11-08 12:15:00,49.15,49.17,49.14,49.14,22300.0,39.6226,39.6387,39.6145,39.6145,22300.0
2013-11-08 12:20:00,49.15,49.18,49.14,49.16,40200.0,39.6226,39.6468,39.6145,39.6306,40200.0
2013-11-08 12:25:00,49.16,49.19,49.15,49.18,47200.0,39.6306,39.6548,39.6226,39.6468,47200.0
2013-11-08 12:30:00,49.18,49.19,49.15,49.16,156800.0,39.6468,39.6548,39.6226,39.6306,156800.0
2013-11-08 12:35:00,49.16,49.18,49.15,49.18,12300.0,39.6306,39.6468,39.6226,39.6468,12300.0
2013-11-08 12:40:00,49.17,49.19,49.16,49.18,24500.0,39.6387,39.6548,39.6306,39.6468,24500.0
2013-11-08 12:45:00,49.17,49.19,49.17,49.17,26300.0,39.6387,39.6548,39.6387,39.6387,26300.0
2013-11-08 12:50:00,49.17,49.18,49.15,49.16,10600.0,39.6387,39.6468,39.6226,39.6306,10600.0
2013-11-08 12:55:00,49.16,49.18,49.15,49.18,88700.0,39.6306,39.6468,39.6226,39.6468,88700.0
2013-11-08 13:00:00,49.18,49.18,49.15,49.15,68200.0,39.6468,39.6468,39.6226,39.6226,68200.0
2013-11-08 13:05:00,49.16,49.16,49.13,49.14,13100.0,39.6306,39.6306,39.6065,39.6145,13100.0
2013-11-08 13:10:00,49.13,49.14,49.12,49.14,39300.0,39.6065,39.6145,39.5984,39.6145,39300.0
2013-11-08 13:15:00,49.14,49.14,49.11,49.12,105400.0,39.6145,39.6145,39.5903,39.5984,105400.0
2013-11-08 13:20:00,49.12,49.15,49.12,49.15,132400.0,39.5984,39.6226,39.5984,39.6226,132400.0
2013-11-08 13:25:00,49.15,49.2,49.14,49.19,96600.0,39.6226,39.6629,39.6145,39.6548,96600.0
2013-11-08 13:30:00,49.19,49.19,49.17,49.19,141200.0,39.6548,39.6548,39.6387,39.6548,141200.0
2013-11-08 13:35:00,49.18,49.2,49.17,49.19,33500.0,39.6468,39.6629,39.6387,39.6548,33500.0
2013-11-08 13:40:00,49.2,49.22,49.2,49.21,74100.0,39.6629,39.679,39.6629,39.671,74100.0
2013-11-08 13:45:00,49.21,49.24,49.2,49.21,47900.0,39.671,39.6951,39.6629,39.671,47900.0
2013-11-08 13:50:00,49.21,49.21,49.17,49.18,148100.0,39.671,39.671,39.6387,39.6468,148100.0
2013-11-08 13:55:00,49.18,49.2,49.18,49.2,112500.0,39.6468,39.6629,39.6468,39.6629,112500.0
2013-11-08 14:00:00,49.2,49.22,49.19,49.21,43500.0,39.6629,39.679,39.6548,39.671,43500.0
2013-11-08 14:05:00,49.21,49.22,49.19,49.21,43600.0,39.671,39.679,39.6548,39.671,43600.0
2013-11-08 14:10:00,49.21,49.22,49.2,49.22,24800.0,39.671,39.679,39.6629,39.679,24800.0
2013-11-08 14:15:00,49.22,49.22,49.2,49.21,38100.0,39.679,39.679,39.6629,39.671,38100.0
2013-11-08 14:20:00,49.21,49.25,49.21,49.24,42900.0,39.671,39.7032,39.671,39.6951,42900.0
2013-11-08 14:25:00,49.24,49.26,49.22,49.23,54600.0,39.6951,39.7113,39.679,39.6871,54600.0
2013-11-08 14:30:00,49.24,49.24,49.21,49.21,54400.0,39.6951,39.6951,39.671,39.671,54400.0
2013-11-08 14:35:00,49.21,49.23,49.19,49.22,43200.0,39.671,39.6871,39.6548,39.679,43200.0
2013-11-08 14:40:00,49.22,49.24,49.21,49.21,41200.0,39.679,39.6951,39.671,39.671,41200.0
2013-11-08 14:45:00,49.22,49.23,49.21,49.22,39200.0,39.679,39.6871,39.671,39.679,39200.0
2013-11-08 14:50:00,49.21,49.23,49.21,49.23,14900.0,39.671,39.6871,39.671,39.6871,14900.0
2013-11-08 14:55:00,49.22,49.23,49.21,49.22,27100.0,39.679,39.6871,39.671,39.679,27100.0
2013-11-08 15:00:00,49.22,49.22,49.16,49.17,64700.0,39.679,39.679,39.6306,39.6387,64700.0
2013-11-08 15:05:00,49.16,49.18,49.14,49.17,162700.0,39.6306,39.6468,39.6145,39.6387,162700.0
2013-11-08 15:10:00,49.17,49.18,49.15,49.17,75300.0,39.6387,39.6468,39.6226,39.6387,75300.0
2013-11-08 15:15:00,49.17,49.18,49.15,49.17,132700.0,39.6387,39.6468,39.6226,39.6387,132700.0
2013-11-08 15:20:00,49.17,49.19,49.16,49.19,170100.0,39.6387,39.6548,39.6306,39.6548,170100.0
2013-11-08 15:25:00,49.19,49.23,49.19,49.2,69600.0,39.6548,39.6871,39.6548,39.6629,69600.0
2013-11-08 15:30:00,49.2,49.23,49.19,49.21,68700.0,39.6629,39.6871,39.6548,39.671,68700.0
2013-11-08 15:35:00,49.22,49.27,49.21,49.25,163700.0,39.679,39.7193,39.671,39.7032,163700.0
2013-11-08 15:40:00,49.25,49.3,49.24,49.28,362100.0,39.7032,39.7435,39.6951,39.7274,362100.0
2013-11-08 15:45:00,49.28,49.31,49.28,49.31,110400.0,39.7274,39.7516,39.7274,39.7516,110400.0
2013-11-08 15:50:00,49.3,49.32,49.29,49.29,223900.0,39.7435,39.7596,39.7354,39.7354,223900.0
2013-11-08 15:55:00,49.3,49.37,49.3,49.37,522900.0,39.7435,39.7999,39.7435,39.7999,522900.0
2013-11-11 09:30:00,49.37,49.37,49.25,49.28,206800.0,39.7999,39.7999,39.7032,39.7274,206800.0
2013-11-11 09:35:00,49.27,49.33,49.26,49.28,62400.0,39.7193,39.7677,39.7113,39.7274,62400.0
2013-11-11 09:40:00,49.27,49.29,49.23,49.24,99600.0,39.7193,39.7354,39.6871,39.6951,99600.0
2013-11-11 09:45:00,49.24,49.31,49.23,49.3,65800.0,39.6951,39.7516,39.6871,39.7435,65800.0
2013-11-11 09:50:00,49.31,49.37,49.3,49.37,101000.0,39.7516,39.7999,39.7435,39.7999,101000.0
2013-11-11 09:55:00,49.37,49.38,49.34,49.34,86700.0,39.7999,39.808,39.7758,39.7758,86700.0
2013-11-11 10:00:00,49.36,49.38,49.35,49.36,140400.0,39.7919,39.808,39.7838,39.7919,140400.0
2013-11-11 10:05:00,49.36,49.38,49.34,49.37,51100.0,39.7919,39.808,39.7758,39.7999,51100.0
2013-11-11 10:10:00,49.38,49.4,49.36,49.37,49200.0,39.808,39.8241,39.7919,39.7999,49200.0
2013-11-11 10:15:00,49.36,49.37,49.33,49.35,92700.0,39.7919,39.7999,39.7677,39.7838,92700.0
2013-11-11 10:20:00,49.35,49.36,49.34,49.35,61500.0,39.7838,39.7919,39.7758,39.7838,61500.0
2013-11-11 10:25:00,49.35,49.35,49.3,49.3,134300.0,39.7838,39.7838,39.7435,39.7435,134300.0
2013-11-11 10:30:00,49.3,49.33,49.29,49.31,41000.0,39.7435,39.7677,39.7354,39.7516,41000.0
2013-11-11 10:35:00,49.31,49.32,49.27,49.3,50600.0,39.7516,39.7596,39.7193,39.7435,50600.0
2013-11-11 10:40:00,49.3,49.32,49.29,49.3,125000.0,39.7435,39.7596,39.7354,39.7435,125000.0
2013-11-11 10:45:00,49.3,49.35,49.29,49.34,55300.0,39.7435,39.7838,39.7354,39.7758,55300.0
2013-11-11 10:50:00,49.33,49.34,49.32,49.33,30400.0,39.7677,39.7758,39.7596,39.7677,30400.0
2013-11-11 10:55:00,49.33,49.35,49.32,49.35,148400.0,39.7677,39.7838,39.7596,39.7838,148400.0
2013-11-11 11:00:00,49.35,49.36,49.28,49.29,73700.0,39.7838,39.7919,39.7274,39.7354,73700.0
2013-11-11 11:05:00,49.3,49.32,49.29,49.32,66100.0,39.7435,39.7596,39.7354,39.7596,66100.0
2013-11-11 11:10:00,49.32,49.33,49.3,49.31,43500.0,39.7596,39.7677,39.7435,39.7516,43500.0
2013-11-11 11:15:00,49.31,49.33,49.31,49.31,62200.0,39.7516,39.7677,39.7516,39.7516,62200.0
2013-11-11 11:20:00,49.31,49.31,49.29,49.29,59900.0,39.7516,39.7516,39.7354,39.7354,59900.0
2013-11-11 11:25:00,49.29,49.31,49.29,49.3,27100.0,39.7354,39.7516,39.7354,39.7435,27100.0
2013-11-11 11:30:00,49.3,49.3,49.28,49.28,49300.0,39.7435,39.7435,39.7274,39.7274,49300.0
2013-11-11 11:35:00,49.28,49.29,49.27,49.28,23900.0,39.7274,39.7354,39.7193,39.7274,23900.0
2013-11-11 11:40:00,49.27,49.3,49.27,49.3,33700.0,39.7193,39.7435,39.7193,39.7435,33700.0
2013-11-11 11:45:00,49.3,49.32,49.29,49.32,16400.0,39.7435,39.7596,39.7354,39.7596,16400.0
2013-11-11 11:50:00,49.32,49.33,49.3,49.3,102400.0,39.7596,39.7677,39.7435,39.7435,102400.0
2013-11-11 11:55:00,49.31,49.32,49.3,49.31,17600.0,39.7516,39.7596,39.7435,39.7516,17600.0
2013-11-11 12:00:00,49.3,49.31,49.28,49.29,40100.0,39.7435,39.7516,39.7274,39.7354,40100.0
2013-11-11 12:05:00,49.29,49.31,49.28,49.3,86100.0,39.7354,39.7516,39.7274,39.7435,86100.0
2013-11-11 12:10:00,49.31,49.31,49.29,49.3,33700.0,39.7516,39.7516,39.7354,39.7435,33700.0
2013-11-11 12:15:00,49.29,49.3,49.28,49.3,32900.0,39.7354,39.7435,39.7274,39.7435,32900.0
2013-11-11 12:20:00,49.3,49.3,49.28,49.3,47100.0,39.7435,39.7435,39.7274,39.7435,47100.0
2013-11-11 12:25:00,49.3,49.3,49.28,49.3,127500.0,39.7435,39.7435,39.7274,39.7435,127500.0
2013-11-11 12:30:00,49.29,49.3,49.29,49.29,26600.0,39.7354,39.7435,39.7354,39.7354,26600.0
2013-11-11 12:35:00,49.3,49.3,49.27,49.29,56800.0,39.7435,39.7435,39.7193,39.7354,56800.0
2013-11-11 12:40:00,49.29,49.3,49.27,49.27,55400.0,39.7354,39.7435,39.7193,39.7193,55400.0
2013-11-11 12:45:00,49.27,49.29,49.27,49.29,28900.0,39.7193,39.7354,39.7193,39.7354,28900.0
2013-11-11 12:50:00,49.28,49.28,49.27,49.28,29100.0,39.7274,39.7274,39.7193,39.7274,29100.0
2013-11-11 12:55:00,49.28,49.31,49.27,49.3,64600.0,39.7274,39.7516,39.7193,39.7435,64600.0
2013-11-11 13:00:00,49.3,49.33,49.3,49.32,151900.0,39.7435,39.7677,39.7435,39.7596,151900.0
2013-11-11 13:05:00,49.32,49.34,49.31,49.34,41300.0,39.7596,39.7758,39.7516,39.7758,41300.0
2013-11-11 13:10:00,49.34,49.34,49.3,49.3,64800.0,39.7758,39.7758,39.7435,39.7435,64800.0
2013-11-11 13:15:00,49.3,49.32,49.3,49.3,53300.0,39.7435,39.7596,39.7435,39.7435,53300.0
2013-11-11 13:20:00,49.3,49.33,49.3,49.32,37800.0,39.7435,39.7677,39.7435,39.7596,37800.0
2013-11-11 13:25:00,49.32,49.32,49.3,49.3,19100.0,39.7596,39.7596,39.7435,39.7435,19100.0
2013-11-11 13:30:00,49.3,49.33,49.3,49.32,49000.0,39.7435,39.7677,39.7435,39.7596,49000.0
2013-11-11 13:35:00,49.32,49.34,49.32,49.33,51600.0,39.7596,39.7758,39.7596,39.7677,51600.0
2013-11-11 13:40:00,49.34,49.35,49.32,49.34,49900.0,39.7758,39.7838,39.7596,39.7758,49900.0
2013-11-11 13:45:00,49.34,49.35,49.34,49.34,62500.0,39.7758,39.7838,39.7758,39.7758,62500.0
2013-11-11 13:50:00,49.35,49.35,49.33,49.34,105300.0,39.7838,39.7838,39.7677,39.7758,105300.0
2013-11-11 13:55:00,49.34,49.36,49.34,49.35,89600.0,39.7758,39.7919,39.7758,39.7838,89600.0
2013-11-11 14:00:00,49.36,49.37,49.34,49.36,84600.0,39.7919,39.7999,39.7758,39.7919,84600.0
2013-11-11 14:05:00,49.37,49.37,49.36,49.37,24200.0,39.7999,39.7999,39.7919,39.7999,24200.0
2013-11-11 14:10:00,49.36,49.38,49.36,49.37,86700.0,39.7919,39.808,39.7919,39.7999,86700.0
2013-11-11 14:15:00,49.38,49.39,49.36,49.38,96300.0,39.808,39.8161,39.7919,39.808,96300.0
2013-11-11 14:20:00,49.37,49.38,49.36,49.37,12700.0,39.7999,39.808,39.7919,39.7999,12700.0
2013-11-11 14:25:00,49.37,49.38,49.36,49.37,82500.0,39.7999,39.808,39.7919,39.7999,82500.0
2013-11-11 14:30:00,49.37,49.37,49.35,49.36,30500.0,39.7999,39.7999,39.7838,39.7919,30500.0
2013-11-11 14:35:00,49.36,49.36,49.35,49.36,16500.0,39.7919,39.7919,39.7838,39.7919,16500.0
2013-11-11 14:40:00,49.36,49.37,49.35,49.35,58300.0,39.7919,39.7999,39.7838,39.7838,58300.0
2013-11-11 14:45:00,49.36,49.36,49.35,49.36,19000.0,39.7919,39.7919,39.7838,39.7919,19000.0
2013-11-11 14:50:00,49.36,49.36,49.34,49.34,26400.0,39.7919,39.7919,39.7758,39.7758,26400.0
2013-11-11 14:55:00,49.35,49.37,49.34,49.36,43600.0,39.7838,39.7999,39.7758,39.7919,43600.0
2013-11-11 15:00:00,49.36,49.37,49.36,49.37,26500.0,39.7919,39.7999,39.7919,39.7999,26500.0
2013-11-11 15:05:00,49.37,49.37,49.35,49.36,31200.0,39.7999,39.7999,39.7838,39.7919,31200.0
2013-11-11 15:10:00,49.36,49.37,49.35,49.35,32300.0,39.7919,39.7999,39.7838,39.7838,32300.0
2013-11-11 15:15:00,49.35,49.37,49.34,49.34,31200.0,39.7838,39.7999,39.7758,39.7758,31200.0
2013-11-11 15:20:00,49.35,49.35,49.34,49.35,19300.0,39.7838,39.7838,39.7758,39.7838,19300.0
2013-11-11 15:25:00,49.35,49.35,49.34,49.35,26500.0,39.7838,39.7838,39.7758,39.7838,26500.0
2013-11-11 15:30:00,49.35,49.35,49.32,49.32,55500.0,39.7838,39.7838,39.7596,39.7596,55500.0
2013-11-11 15:35:00,49.33,49.35,49.32,49.34,56000.0,39.7677,39.7838,39.7596,39.7758,56000.0
2013-11-11 15:40:00,49.34,49.34,49.32,49.34,62300.0,39.7758,39.7758,39.7596,39.7758,62300.0
2013-11-11 15:45:00,49.34,49.34,49.31,49.31,61700.0,39.7758,39.7758,39.7516,39.7516,61700.0
2013-11-11 15:50:00,49.32,49.33,49.31,49.33,61200.0,39.7596,39.7677,39.7516,39.7677,61200.0
2013-11-11 15:55:00,49.33,49.35,49.32,49.33,322000.0,39.7677,39.7838,39.7596,39.7677,322000.0
2013-11-12 09:30:00,49.17,49.34,49.12,49.29,76700.0,39.6387,39.7758,39.5984,39.7354,76700.0
2013-11-12 09:35:00,49.29,49.34,49.27,49.27,116300.0,39.7354,39.7758,39.7193,39.7193,116300.0
2013-11-12 09:40:00,49.27,49.35,49.27,49.33,76000.0,39.7193,39.7838,39.7193,39.7677,76000.0
2013-11-12 09:45:00,49.34,49.38,49.32,49.36,76200.0,39.7758,39.808,39.7596,39.7919,76200.0
2013-11-12 09:50:00,49.36,49.37,49.33,49.33,54900.0,39.7919,39.7999,39.7677,39.7677,54900.0
2013-11-12 09:55:00,49.33,49.36,49.31,49.34,63900.0,39.7677,39.7919,39.7516,39.7758,63900.0
2013-11-12 10:00:00,49.35,49.36,49.28,49.29,68000.0,39.7838,39.7919,39.7274,39.7354,68000.0
2013-11-12 10:05:00,49.3,49.3,49.25,49.26,71000.0,39.7435,39.7435,39.7032,39.7113,71000.0
2013-11-12 10:10:00,49.26,49.27,49.25,49.27,34500.0,39.7113,39.7193,39.7032,39.7193,34500.0
2013-11-12 10:15:00,49.27,49.38,49.25,49.37,102400.0,39.7193,39.808,39.7032,39.7999,102400.0
2013-11-12 10:20:00,49.37,49.38,49.3,49.33,63700.0,39.7999,39.808,39.7435,39.7677,63700.0
2013-11-12 10:25:00,49.33,49.34,49.3,49.34,73800.0,39.7677,39.7758,39.7435,39.7758,73800.0
2013-11-12 10:30:00,49.34,49.36,49.31,49.33,54200.0,39.7758,39.7919,39.7516,39.7677,54200.0
2013-11-12 10:35:00,49.33,49.34,49.32,49.33,53300.0,39.7677,39.7758,39.7596,39.7677,53300.0
2013-11-12 10:40:00,49.33,49.39,49.33,49.39,17500.0,39.7677,39.8161,39.7677,39.8161,17500.0
2013-11-12 10:45:00,49.39,49.41,49.38,49.41,41100.0,39.8161,39.8322,39.808,39.8322,41100.0
2013-11-12 10:50:00,49.42,49.42,49.38,49.4,49100.0,39.8402,39.8402,39.808,39.8241,49100.0
2013-11-12 10:55:00,49.4,49.41,49.34,49.35,26100.0,39.8241,39.8322,39.7758,39.7838,26100.0
2013-11-12 11:00:00,49.36,49.37,49.34,49.36,36700.0,39.7919,39.7999,39.7758,39.7919,36700.0
2013-11-12 11:05:00,49.37,49.37,49.32,49.33,33800.0,39.7999,39.7999,39.7596,39.7677,33800.0
2013-11-12 11:10:00,49.34,49.39,49.34,49.38,32000.0,39.7758,39.8161,39.7758,39.808,32000.0
2013-11-12 11:15:00,49.39,49.41,49.38,49.41,71800.0,39.8161,39.8322,39.808,39.8322,71800.0
2013-11-12 11:20:00,49.41,49.41,49.36,49.39,278800.0,39.8322,39.8322,39.7919,39.8161,278800.0
2013-11-12 11:25:00,49.39,49.42,49.37,49.41,35200.0,39.8161,39.8402,39.7999,39.8322,35200.0
2013-11-12 11:30:00,49.41,49.45,49.41,49.45,68200.0,39.8322,39.8644,39.8322,39.8644,68200.0
2013-11-12 11:35:00,49.44,49.44,49.34,49.34,114800.0,39.8564,39.8564,39.7758,39.7758,114800.0
2013-11-12 11:40:00,49.34,49.36,49.33,49.34,41200.0,39.7758,39.7919,39.7677,39.7758,41200.0
2013-11-12 11:45:00,49.34,49.34,49.3,49.34,80900.0,39.7758,39.7758,39.7435,39.7758,80900.0
2013-11-12 11:50:00,49.34,49.34,49.32,49.32,24500.0,39.7758,39.7758,39.7596,39.7596,24500.0
2013-11-12 11:55:00,49.32,49.33,49.3,49.32,44700.0,39.7596,39.7677,39.7435,39.7596,44700.0
2013-11-12 12:00:00,49.32,49.36,49.31,49.34,35700.0,39.7596,39.7919,39.7516,39.7758,35700.0
2013-11-12 12:05:00,49.33,49.33,49.24,49.26,56300.0,39.7677,39.7677,39.6951,39.7113,56300.0
2013-11-12 12:10:00,49.26,49.27,49.24,49.26,23400.0,39.7113,39.7193,39.6951,39.7113,23400.0
2013-11-12 12:15:00,49.26,49.28,49.25,49.27,18800.0,39.7113,39.7274,39.7032,39.7193,18800.0
2013-11-12 12:20:00,49.27,49.27,49.23,49.25,35300.0,39.7193,39.7193,39.6871,39.7032,35300.0
2013-11-12 12:25:00,49.24,49.27,49.24,49.26,25100.0,39.6951,39.7193,39.6951,39.7113,25100.0
2013-11-12 12:30:00,49.26,49.26,49.19,49.22,39400.0,39.7113,39.7113,39.6548,39.679,39400.0
2013-11-12 12:35:00,49.21,49.22,49.19,49.21,30700.0,39.671,39.679,39.6548,39.671,30700.0
2013-11-12 12:40:00,49.21,49.23,49.2,49.23,23800.0,39.671,39.6871,39.6629,39.6871,23800.0
2013-11-12 12:45:00,49.23,49.25,49.22,49.25,45500.0,39.6871,39.7032,39.679,39.7032,45500.0
2013-11-12 12:50:00,49.25,49.26,49.24,49.25,11400.0,39.7032,39.7113,39.6951,39.7032,11400.0
2013-11-12 12:55:00,49.25,49.25,49.23,49.24,26900.0,39.7032,39.7032,39.6871,39.6951,26900.0
2013-11-12 13:00:00,49.23,49.24,49.21,49.23,21100.0,39.6871,39.6951,39.671,39.6871,21100.0
2013-11-12 13:05:00,49.23,49.23,49.22,49.23,11300.0,39.6871,39.6871,39.679,39.6871,11300.0
2013-11-12 13:10:00,49.23,49.26,49.23,49.25,30100.0,39.6871,39.7113,39.6871,39.7032,30100.0
2013-11-12 13:15:00,49.24,49.25,49.23,49.25,62200.0,39.6951,39.7032,39.6871,39.7032,62200.0
2013-11-12 13:20:00,49.26,49.28,49.24,49.26,44500.0,39.7113,39.7274,39.6951,39.7113,44500.0
2013-11-12 13:25:00,49.26,49.27,49.21,49.21,31500.0,39.7113,39.7193,39.671,39.671,31500.0
2013-11-12 13:30:00,49.21,49.22,49.16,49.16,64300.0,39.671,39.679,39.6306,39.6306,64300.0
2013-11-12 13:35:00,49.16,49.17,49.14,49.17,102500.0,39.6306,39.6387,39.6145,39.6387,102500.0
2013-11-12 13:40:00,49.17,49.18,49.15,49.17,235500.0,39.6387,39.6468,39.6226,39.6387,235500.0
2013-11-12 13:45:00,49.18,49.19,49.17,49.19,26600.0,39.6468,39.6548,39.6387,39.6548,26600.0
2013-11-12 13:50:00,49.19,49.19,49.17,49.19,25900.0,39.6548,39.6548,39.6387,39.6548,25900.0
2013-11-12 13:55:00,49.19,49.21,49.19,49.19,62000.0,39.6548,39.671,39.6548,39.6548,62000.0
2013-11-12 14:00:00,49.19,49.21,49.19,49.21,83400.0,39.6548,39.671,39.6548,39.671,83400.0
2013-11-12 14:05:00,49.21,49.22,49.2,49.21,28700.0,39.671,39.679,39.6629,39.671,28700.0
2013-11-12 14:10:00,49.21,49.22,49.21,49.22,9100.0,39.671,39.679,39.671,39.679,9100.0
2013-11-12 14:15:00,49.22,49.23,49.2,49.23,46800.0,39.679,39.6871,39.6629,39.6871,46800.0
2013-11-12 14:20:00,49.23,49.25,49.21,49.22,45900.0,39.6871,39.7032,39.671,39.679,45900.0
2013-11-12 14:25:00,49.22,49.22,49.18,49.19,26300.0,39.679,39.679,39.6468,39.6548,26300.0
2013-11-12 14:30:00,49.18,49.19,49.18,49.18,52700.0,39.6468,39.6548,39.6468,39.6468,52700.0
2013-11-12 14:35:00,49.19,49.24,49.19,49.23,290500.0,39.6548,39.6951,39.6548,39.6871,290500.0
2013-11-12 14:40:00,49.22,49.25,49.22,49.25,32300.0,39.679,39.7032,39.679,39.7032,32300.0
2013-11-12 14:45:00,49.25,49.27,49.24,49.27,36500.0,39.7032,39.7193,39.6951,39.7193,36500.0
2013-11-12 14:50:00,49.27,49.28,49.26,49.26,38600.0,39.7193,39.7274,39.7113,39.7113,38600.0
2013-11-12 14:55:00,49.26,49.32,49.26,49.32,102600.0,39.7113,39.7596,39.7113,39.7596,102600.0
2013-11-12 15:00:00,49.32,49.33,49.31,49.32,24200.0,39.7596,39.7677,39.7516,39.7596,24200.0
2013-11-12 15:05:00,49.32,49.33,49.31,49.32,52000.0,39.7596,39.7677,39.7516,39.7596,52000.0
2013-11-12 15:10:00,49.33,49.35,49.32,49.33,56800.0,39.7677,39.7838,39.7596,39.7677,56800.0
2013-11-12 15:15:00,49.33,49.35,49.32,49.34,22800.0,39.7677,39.7838,39.7596,39.7758,22800.0
2013-11-12 15:20:00,49.34,49.35,49.31,49.34,60700.0,39.7758,39.7838,39.7516,39.7758,60700.0
2013-11-12 15:25:00,49.33,49.34,49.32,49.32,58700.0,39.7677,39.7758,39.7596,39.7596,58700.0
2013-11-12 15:30:00,49.32,49.34,49.31,49.33,143700.0,39.7596,39.7758,39.7516,39.7677,143700.0
2013-11-12 15:35:00,49.32,49.34,49.32,49.34,69900.0,39.7596,39.7758,39.7596,39.7758,69900.0
2013-11-12 15:40:00,49.33,49.36,49.33,49.34,84400.0,39.7677,39.7919,39.7677,39.7758,84400.0
2013-11-12 15:45:00,49.33,49.34,49.3,49.32,134000.0,39.7677,39.7758,39.7435,39.7596,134000.0
2013-11-12 15:50:00,49.33,49.33,49.29,49.3,254300.0,39.7677,39.7677,39.7354,39.7435,254300.0
2013-11-12 15:55:00,49.3,49.39,49.29,49.33,963300.0,39.7435,39.8161,39.7354,39.7677,963300.0
2013-11-13 09:30:00,49.1,49.17,49.06,49.16,111200.0,39.5823,39.6387,39.55,39.6306,111200.0
2013-11-13 09:35:00,49.17,49.2,49.16,49.16,118500.0,39.6387,39.6629,39.6306,39.6306,118500.0
2013-11-13 09:40:00,49.16,49.22,49.16,49.18,87700.0,39.6306,39.679,39.6306,39.6468,87700.0
2013-11-13 09:45:00,49.17,49.23,49.17,49.19,68200.0,39.6387,39.6871,39.6387,39.6548,68200.0
2013-11-13 09:50:00,49.19,49.2,49.12,49.14,141200.0,39.6548,39.6629,39.5984,39.6145,141200.0
2013-11-13 09:55:00,49.13,49.23,49.13,49.23,722200.0,39.6065,39.6871,39.6065,39.6871,722200.0
2013-11-13 10:00:00,49.23,49.25,49.22,49.23,997100.0,39.6871,39.7032,39.679,39.6871,997100.0
2013-11-13 10:05:00,49.23,49.25,49.15,49.16,484000.0,39.6871,39.7032,39.6226,39.6306,484000.0
2013-11-13 10:10:00,49.16,49.21,49.15,49.21,235200.0,39.6306,39.671,39.6226,39.671,235200.0
2013-11-13 10:15:00,49.21,49.22,49.17,49.19,106300.0,39.671,39.679,39.6387,39.6548,106300.0
2013-11-13 10:20:00,49.19,49.21,49.16,49.19,96000.0,39.6548,39.671,39.6306,39.6548,96000.0
2013-11-13 10:25:00,49.19,49.23,49.17,49.2,98400.0,39.6548,39.6871,39.6387,39.6629,98400.0
2013-11-13 10:30:00,49.21,49.23,49.2,49.23,63200.0,39.671,39.6871,39.6629,39.6871,63200.0
2013-11-13 10:35:00,49.22,49.24,49.21,49.23,127400.0,39.679,39.6951,39.671,39.6871,127400.0
2013-11-13 10:40:00,49.23,49.26,49.19,49.26,127900.0,39.6871,39.7113,39.6548,39.7113,127900.0
2013-11-13 10:45:00,49.26,49.26,49.23,49.24,91800.0,39.7113,39.7113,39.6871,39.6951,91800.0
2013-11-13 10:50:00,49.24,49.26,49.23,49.23,96600.0,39.6951,39.7113,39.6871,39.6871,96600.0
2013-11-13 10:55:00,49.24,49.26,49.23,49.24,139800.0,39.6951,39.7113,39.6871,39.6951,139800.0
2013-11-13 11:00:00,49.25,49.25,49.22,49.25,54900.0,39.7032,39.7032,39.679,39.7032,54900.0
2013-11-13 11:05:00,49.24,49.25,49.22,49.24,142700.0,39.6951,39.7032,39.679,39.6951,142700.0
2013-11-13 11:10:00,49.24,49.24,49.2,49.22,83700.0,39.6951,39.6951,39.6629,39.679,83700.0
2013-11-13 11:15:00,49.21,49.22,49.18,49.19,21900.0,39.671,39.679,39.6468,39.6548,21900.0
2013-11-13 11:20:00,49.2,49.24,49.19,49.22,212300.0,39.6629,39.6951,39.6548,39.679,212300.0
2013-11-13 11:25:00,49.22,49.24,49.21,49.22,132100.0,39.679,39.6951,39.671,39.679,132100.0
2013-11-13 11:30:00,49.22,49.26,49.22,49.25,163400.0,39.679,39.7113,39.679,39.7032,163400.0
2013-11-13 11:35:00,49.26,49.26,49.22,49.22,128200.0,39.7113,39.7113,39.679,39.679,128200.0
2013-11-13 11:40:00,49.23,49.23,49.19,49.2,147900.0,39.6871,39.6871,39.6548,39.6629,147900.0
2013-11-13 11:45:00,49.2,49.22,49.19,49.2,183300.0,39.6629,39.679,39.6548,39.6629,183300.0
2013-11-13 11:50:00,49.2,49.22,49.2,49.22,30300.0,39.6629,39.679,39.6629,39.679,30300.0
2013-11-13 11:55:00,49.22,49.24,49.22,49.23,74100.0,39.679,39.6951,39.679,39.6871,74100.0
2013-11-13 12:00:00,49.23,49.25,49.21,49.25,54700.0,39.6871,39.7032,39.671,39.7032,54700.0
2013-11-13 12:05:00,49.25,49.25,49.23,49.25,33100.0,39.7032,39.7032,39.6871,39.7032,33100.0
2013-11-13 12:10:00,49.25,49.25,49.23,49.24,33200.0,39.7032,39.7032,39.6871,39.6951,33200.0
2013-11-13 12:15:00,49.25,49.28,49.25,49.28,39300.0,39.7032,39.7274,39.7032,39.7274,39300.0
2013-11-13 12:20:00,49.28,49.35,49.28,49.33,115500.0,39.7274,39.7838,39.7274,39.7677,115500.0
2013-11-13 12:25:00,49.34,49.35,49.34,49.34,65000.0,39.7758,39.7838,39.7758,39.7758,65000.0
2013-11-13 12:30:00,49.34,49.36,49.33,49.34,82600.0,39.7758,39.7919,39.7677,39.7758,82600.0
2013-11-13 12:35:00,49.34,49.37,49.34,49.37,41800.0,39.7758,39.7999,39.7758,39.7999,41800.0
2013-11-13 12:40:00,49.36,49.41,49.36,49.4,52900.0,39.7919,39.8322,39.7919,39.8241,52900.0
2013-11-13 12:45:00,49.4,49.43,49.39,49.42,64600.0,39.8241,39.8483,39.8161,39.8402,64600.0
2013-11-13 12:50:00,49.42,49.45,49.42,49.44,40500.0,39.8402,39.8644,39.8402,39.8564,40500.0
2013-11-13 12:55:00,49.45,49.46,49.43,49.44,45200.0,39.8644,39.8725,39.8483,39.8564,45200.0
2013-11-13 13:00:00,49.44,49.46,49.43,49.43,62200.0,39.8564,39.8725,39.8483,39.8483,62200.0
2013-11-13 13:05:00,49.44,49.44,49.42,49.44,38300.0,39.8564,39.8564,39.8402,39.8564,38300.0
2013-11-13 13:10:00,49.43,49.44,49.41,49.43,64300.0,39.8483,39.8564,39.8322,39.8483,64300.0
2013-11-13 13:15:00,49.43,49.44,49.42,49.43,21600.0,39.8483,39.8564,39.8402,39.8483,21600.0
2013-11-13 13:20:00,49.44,49.45,49.44,49.44,28400.0,39.8564,39.8644,39.8564,39.8564,28400.0
2013-11-13 13:25:00,49.44,49.49,49.44,49.49,41400.0,39.8564,39.8967,39.8564,39.8967,41400.0
2013-11-13 13:30:00,49.48,49.52,49.48,49.5,116600.0,39.8886,39.9209,39.8886,39.9047,116600.0
2013-11-13 13:35:00,49.51,49.51,49.48,49.48,40700.0,39.9128,39.9128,39.8886,39.8886,40700.0
2013-11-13 13:40:00,49.49,49.5,49.48,49.5,32600.0,39.8967,39.9047,39.8886,39.9047,32600.0
2013-11-13 13:45:00,49.5,49.54,49.49,49.52,97200.0,39.9047,39.937,39.8967,39.9209,97200.0
2013-11-13 13:50:00,49.53,49.54,49.52,49.52,89100.0,39.9289,39.937,39.9209,39.9209,89100.0
2013-11-13 13:55:00,49.52,49.53,49.51,49.51,45400.0,39.9209,39.9289,39.9128,39.9128,45400.0
2013-11-13 14:00:00,49.51,49.51,49.49,49.5,116900.0,39.9128,39.9128,39.8967,39.9047,116900.0
2013-11-13 14:05:00,49.49,49.51,49.49,49.5,44600.0,39.8967,39.9128,39.8967,39.9047,44600.0
2013-11-13 14:10:00,49.5,49.5,49.48,49.5,32600.0,39.9047,39.9047,39.8886,39.9047,32600.0
2013-11-13 14:15:00,49.49,49.5,49.47,49.48,52700.0,39.8967,39.9047,39.8806,39.8886,52700.0
2013-11-13 14:20:00,49.48,49.51,49.48,49.51,47200.0,39.8886,39.9128,39.8886,39.9128,47200.0
2013-11-13 14:25:00,49.51,49.51,49.49,49.49,60300.0,39.9128,39.9128,39.8967,39.8967,60300.0
2013-11-13 14:30:00,49.48,49.48,49.46,49.48,96700.0,39.8886,39.8886,39.8725,39.8886,96700.0
2013-11-13 14:35:00,49.48,49.48,49.44,49.44,63200.0,39.8886,39.8886,39.8564,39.8564,63200.0
2013-11-13 14:40:00,49.43,49.44,49.43,49.43,26500.0,39.8483,39.8564,39.8483,39.8483,26500.0
2013-11-13 14:45:00,49.42,49.45,49.41,49.45,36900.0,39.8402,39.8644,39.8322,39.8644,36900.0
2013-11-13 14:50:00,49.45,49.45,49.43,49.43,42200.0,39.8644,39.8644,39.8483,39.8483,42200.0
2013-11-13 14:55:00,49.44,49.44,49.43,49.43,30500.0,39.8564,39.8564,39.8483,39.8483,30500.0
2013-11-13 15:00:00,49.43,49.44,49.43,49.43,40200.0,39.8483,39.8564,39.8483,39.8483,40200.0
2013-11-13 15:05:00,49.44,49.45,49.43,49.45,22300.0,39.8564,39.8644,39.8483,39.8644,22300.0
2013-11-13 15:10:00,49.45,49.48,49.45,49.47,92000.0,39.8644,39.8886,39.8644,39.8806,92000.0
2013-11-13 15:15:00,49.48,49.5,49.47,49.5,44900.0,39.8886,39.9047,39.8806,39.9047,44900.0
2013-11-13 15:20:00,49.49,49.53,49.49,49.53,39000.0,39.8967,39.9289,39.8967,39.9289,39000.0
2013-11-13 15:25:00,49.53,49.54,49.51,49.52,85000.0,39.9289,39.937,39.9128,39.9209,85000.0
2013-11-13 15:30:00,49.51,49.54,49.5,49.53,90100.0,39.9128,39.937,39.9047,39.9289,90100.0
2013-11-13 15:35:00,49.53,49.58,49.52,49.57,87700.0,39.9289,39.9692,39.9209,39.9612,87700.0
2013-11-13 15:40:00,49.56,49.6,49.56,49.57,132400.0,39.9531,39.9854,39.9531,39.9612,132400.0
2013-11-13 15:45:00,49.57,49.63,49.57,49.62,124100.0,39.9612,40.0095,39.9612,40.0015,124100.0
2013-11-13 15:50:00,49.62,49.63,49.6,49.62,148800.0,40.0015,40.0095,39.9854,40.0015,148800.0
2013-11-13 15:55:00,49.62,49.65,49.61,49.63,758600.0,40.0015,40.0257,39.9934,40.0095,758600.0
2013-11-14 09:30:00,49.58,49.85,49.58,49.79,73000.0,39.9692,40.1869,39.9692,40.1385,73000.0
2013-11-14 09:35:00,49.8,49.83,49.78,49.78,151000.0,40.1466,40.1708,40.1305,40.1305,151000.0
2013-11-14 09:40:00,49.77,49.77,49.63,49.64,160100.0,40.1224,40.1224,40.0095,40.0176,160100.0
2013-11-14 09:45:00,49.64,49.67,49.61,49.65,115900.0,40.0176,40.0418,39.9934,40.0257,115900.0
2013-11-14 09:50:00,49.65,49.66,49.6,49.63,234400.0,40.0257,40.0337,39.9854,40.0095,234400.0
2013-11-14 09:55:00,49.62,49.69,49.6,49.69,499400.0,40.0015,40.0579,39.9854,40.0579,499400.0
2013-11-14 10:00:00,49.68,49.69,49.59,49.64,270200.0,40.0498,40.0579,39.9773,40.0176,270200.0
2013-11-14 10:05:00,49.64,49.69,49.63,49.64,216700.0,40.0176,40.0579,40.0095,40.0176,216700.0
2013-11-14 10:10:00,49.65,49.72,49.64,49.72,131100.0,40.0257,40.0821,40.0176,40.0821,131100.0
2013-11-14 10:15:00,49.72,49.76,49.69,49.76,166700.0,40.0821,40.1143,40.0579,40.1143,166700.0
2013-11-14 10:20:00,49.76,49.78,49.71,49.73,136600.0,40.1143,40.1305,40.074,40.0902,136600.0
2013-11-14 10:25:00,49.73,49.73,49.66,49.7,217000.0,40.0902,40.0902,40.0337,40.066,217000.0
2013-11-14 10:30:00,49.7,49.77,49.69,49.77,104400.0,40.066,40.1224,40.0579,40.1224,104400.0
2013-11-14 10:35:00,49.77,49.8,49.74,49.8,38600.0,40.1224,40.1466,40.0982,40.1466,38600.0
2013-11-14 10:40:00,49.79,49.8,49.77,49.79,24500.0,40.1385,40.1466,40.1224,40.1385,24500.0
2013-11-14 10:45:00,49.78,49.84,49.77,49.84,107500.0,40.1305,40.1788,40.1224,40.1788,107500.0
2013-11-14 10:50:00,49.83,49.83,49.79,49.8,65900.0,40.1708,40.1708,40.1385,40.1466,65900.0
2013-11-14 10:55:00,49.8,49.83,49.79,49.83,63600.0,40.1466,40.1708,40.1385,40.1708,63600.0
2013-11-14 11:00:00,49.82,49.84,49.8,49.84,80800.0,40.1627,40.1788,40.1466,40.1788,80800.0
2013-11-14 11:05:00,49.84,49.89,49.82,49.87,152000.0,40.1788,40.2191,40.1627,40.203,152000.0
2013-11-14 11:10:00,49.87,49.89,49.85,49.88,100500.0,40.203,40.2191,40.1869,40.2111,100500.0
2013-11-14 11:15:00,49.88,49.93,49.88,49.92,77300.0,40.2111,40.2514,40.2111,40.2433,77300.0
2013-11-14 11:20:00,49.93,49.95,49.9,49.94,61700.0,40.2514,40.2675,40.2272,40.2594,61700.0
2013-11-14 11:25:00,49.94,49.94,49.89,49.89,165400.0,40.2594,40.2594,40.2191,40.2191,165400.0
2013-11-14 11:30:00,49.89,49.9,49.81,49.82,105200.0,40.2191,40.2272,40.1546,40.1627,105200.0
2013-11-14 11:35:00,49.82,49.83,49.78,49.79,90400.0,40.1627,40.1708,40.1305,40.1385,90400.0
2013-11-14 11:40:00,49.79,49.81,49.77,49.8,68700.0,40.1385,40.1546,40.1224,40.1466,68700.0
2013-11-14 11:45:00,49.8,49.84,49.8,49.82,59900.0,40.1466,40.1788,40.1466,40.1627,59900.0
2013-11-14 11:50:00,49.81,49.84,49.81,49.84,121000.0,40.1546,40.1788,40.1546,40.1788,121000.0
2013-11-14 11:55:00,49.84,49.86,49.81,49.81,116000.0,40.1788,40.195,40.1546,40.1546,116000.0
2013-11-14 12:00:00,49.81,49.82,49.8,49.81,46900.0,40.1546,40.1627,40.1466,40.1546,46900.0
2013-11-14 12:05:00,49.8,49.83,49.8,49.81,64200.0,40.1466,40.1708,40.1466,40.1546,64200.0
2013-11-14 12:10:00,49.8,49.84,49.8,49.82,44200.0,40.1466,40.1788,40.1466,40.1627,44200.0
2013-11-14 12:15:00,49.81,49.82,49.8,49.81,57600.0,40.1546,40.1627,40.1466,40.1546,57600.0
2013-11-14 12:20:00,49.8,49.82,49.8,49.81,37300.0,40.1466,40.1627,40.1466,40.1546,37300.0
2013-11-14 12:25:00,49.8,49.81,49.78,49.8,36800.0,40.1466,40.1546,40.1305,40.1466,36800.0
2013-11-14 12:30:00,49.8,49.83,49.79,49.82,172300.0,40.1466,40.1708,40.1385,40.1627,172300.0
2013-11-14 12:35:00,49.81,49.83,49.81,49.83,19000.0,40.1546,40.1708,40.1546,40.1708,19000.0
2013-11-14 12:40:00,49.82,49.82,49.8,49.8,29100.0,40.1627,40.1627,40.1466,40.1466,29100.0
2013-11-14 12:45:00,49.8,49.81,49.79,49.81,87200.0,40.1466,40.1546,40.1385,40.1546,87200.0
2013-11-14 12:50:00,49.8,49.82,49.8,49.82,41800.0,40.1466,40.1627,40.1466,40.1627,41800.0
2013-11-14 12:55:00,49.82,49.82,49.79,49.8,152100.0,40.1627,40.1627,40.1385,40.1466,152100.0
2013-11-14 13:00:00,49.8,49.83,49.79,49.83,75200.0,40.1466,40.1708,40.1385,40.1708,75200.0
2013-11-14 13:05:00,49.83,49.83,49.82,49.83,35900.0,40.1708,40.1708,40.1627,40.1708,35900.0
2013-11-14 13:10:00,49.82,49.82,49.81,49.81,30400.0,40.1627,40.1627,40.1546,40.1546,30400.0
2013-11-14 13:15:00,49.81,49.85,49.8,49.85,127900.0,40.1546,40.1869,40.1466,40.1869,127900.0
2013-11-14 13:20:00,49.85,49.85,49.83,49.83,30100.0,40.1869,40.1869,40.1708,40.1708,30100.0
2013-11-14 13:25:00,49.83,49.85,49.82,49.83,174100.0,40.1708,40.1869,40.1627,40.1708,174100.0
2013-11-14 13:30:00,49.84,49.85,49.83,49.84,86000.0,40.1788,40.1869,40.1708,40.1788,86000.0
2013-11-14 13:35:00,49.84,49.85,49.83,49.85,133200.0,40.1788,40.1869,40.1708,40.1869,133200.0
2013-11-14 13:40:00,49.85,49.86,49.84,49.85,162600.0,40.1869,40.195,40.1788,40.1869,162600.0
2013-11-14 13:45:00,49.84,49.87,49.84,49.87,98500.0,40.1788,40.203,40.1788,40.203,98500.0
2013-11-14 13:50:00,49.87,49.87,49.84,49.86,153800.0,40.203,40.203,40.1788,40.195,153800.0
2013-11-14 13:55:00,49.86,49.86,49.83,49.85,87400.0,40.195,40.195,40.1708,40.1869,87400.0
2013-11-14 14:00:00,49.86,49.86,49.82,49.84,265500.0,40.195,40.195,40.1627,40.1788,265500.0
2013-11-14 14:05:00,49.85,49.86,49.84,49.84,154800.0,40.1869,40.195,40.1788,40.1788,154800.0
2013-11-14 14:10:00,49.83,49.85,49.83,49.84,72500.0,40.1708,40.1869,40.1708,40.1788,72500.0
2013-11-14 14:15:00,49.85,49.88,49.84,49.88,115700.0,40.1869,40.2111,40.1788,40.2111,115700.0
2013-11-14 14:20:00,49.88,49.89,49.87,49.89,90200.0,40.2111,40.2191,40.203,40.2191,90200.0
2013-11-14 14:25:00,49.89,49.9,49.89,49.9,110200.0,40.2191,40.2272,40.2191,40.2272,110200.0
2013-11-14 14:30:00,49.9,49.9,49.87,49.88,73800.0,40.2272,40.2272,40.203,40.2111,73800.0
2013-11-14 14:35:00,49.88,49.89,49.87,49.89,91600.0,40.2111,40.2191,40.203,40.2191,91600.0
2013-11-14 14:40:00,49.89,49.91,49.88,49.91,279900.0,40.2191,40.2353,40.2111,40.2353,279900.0
2013-11-14 14:45:00,49.91,49.91,49.9,49.91,49300.0,40.2353,40.2353,40.2272,40.2353,49300.0
2013-11-14 14:50:00,49.91,49.91,49.86,49.88,205300.0,40.2353,40.2353,40.195,40.2111,205300.0
2013-11-14 14:55:00,49.88,49.88,49.86,49.88,81900.0,40.2111,40.2111,40.195,40.2111,81900.0
2013-11-14 15:00:00,49.88,49.89,49.86,49.89,79800.0,40.2111,40.2191,40.195,40.2191,79800.0
2013-11-14 15:05:00,49.89,49.91,49.87,49.91,144200.0,40.2191,40.2353,40.203,40.2353,144200.0
2013-11-14 15:10:00,49.91,49.93,49.89,49.91,141700.0,40.2353,40.2514,40.2191,40.2353,141700.0
2013-11-14 15:15:00,49.91,49.91,49.9,49.91,25200.0,40.2353,40.2353,40.2272,40.2353,25200.0
2013-11-14 15:20:00,49.91,49.91,49.88,49.9,72700.0,40.2353,40.2353,40.2111,40.2272,72700.0
2013-11-14 15:25:00,49.9,49.9,49.88,49.9,110600.0,40.2272,40.2272,40.2111,40.2272,110600.0
2013-11-14 15:30:00,49.9,49.9,49.88,49.89,53300.0,40.2272,40.2272,40.2111,40.2191,53300.0
2013-11-14 15:35:00,49.89,49.89,49.87,49.88,110300.0,40.2191,40.2191,40.203,40.2111,110300.0
2013-11-14 15:40:00,49.88,49.9,49.87,49.9,71000.0,40.2111,40.2272,40.203,40.2272,71000.0
2013-11-14 15:45:00,49.9,49.9,49.88,49.88,126500.0,40.2272,40.2272,40.2111,40.2111,126500.0
2013-11-14 15:50:00,49.88,49.89,49.84,49.86,484000.0,40.2111,40.2191,40.1788,40.195,484000.0
2013-11-14 15:55:00,49.86,49.9,49.85,49.86,1352100.0,40.195,40.2272,40.1869,40.195,1352100.0
2013-11-15 09:30:00,49.98,50.02,49.95,49.97,56500.0,40.2917,40.3239,40.2675,40.2836,56500.0
2013-11-15 09:35:00,49.97,49.97,49.88,49.89,133500.0,40.2836,40.2836,40.2111,40.2191,133500.0
2013-11-15 09:40:00,49.88,49.89,49.85,49.87,97100.0,40.2111,40.2191,40.1869,40.203,97100.0
2013-11-15 09:45:00,49.87,49.9,49.85,49.86,109400.0,40.203,40.2272,40.1869,40.195,109400.0
2013-11-15 09:50:00,49.85,49.87,49.83,49.84,202300.0,40.1869,40.203,40.1708,40.1788,202300.0
2013-11-15 09:55:00,49.83,49.86,49.79,49.86,118800.0,40.1708,40.195,40.1385,40.195,118800.0
2013-11-15 10:00:00,49.86,49.89,49.83,49.84,99800.0,40.195,40.2191,40.1708,40.1788,99800.0
2013-11-15 10:05:00,49.85,49.88,49.84,49.88,116500.0,40.1869,40.2111,40.1788,40.2111,116500.0
2013-11-15 10:10:00,49.88,49.92,49.86,49.89,72200.0,40.2111,40.2433,40.195,40.2191,72200.0
2013-11-15 10:15:00,49.89,49.91,49.87,49.88,86400.0,40.2191,40.2353,40.203,40.2111,86400.0
2013-11-15 10:20:00,49.89,49.91,49.88,49.9,62500.0,40.2191,40.2353,40.2111,40.2272,62500.0
2013-11-15 10:25:00,49.9,49.94,49.89,49.9,98100.0,40.2272,40.2594,40.2191,40.2272,98100.0
2013-11-15 10:30:00,49.9,49.93,49.87,49.88,43400.0,40.2272,40.2514,40.203,40.2111,43400.0
2013-11-15 10:35:00,49.88,49.89,49.87,49.89,25500.0,40.2111,40.2191,40.203,40.2191,25500.0
2013-11-15 10:40:00,49.88,49.92,49.88,49.91,101800.0,40.2111,40.2433,40.2111,40.2353,101800.0
2013-11-15 10:45:00,49.91,49.92,49.9,49.92,126500.0,40.2353,40.2433,40.2272,40.2433,126500.0
2013-11-15 10:50:00,49.93,49.95,49.92,49.94,41000.0,40.2514,40.2675,40.2433,40.2594,41000.0
2013-11-15 10:55:00,49.94,49.97,49.93,49.96,50900.0,40.2594,40.2836,40.2514,40.2756,50900.0
2013-11-15 11:00:00,49.96,49.98,49.96,49.98,55600.0,40.2756,40.2917,40.2756,40.2917,55600.0
2013-11-15 11:05:00,49.98,49.98,49.96,49.97,20700.0,40.2917,40.2917,40.2756,40.2836,20700.0
2013-11-15 11:10:00,49.97,49.99,49.97,49.98,40600.0,40.2836,40.2998,40.2836,40.2917,40600.0
2013-11-15 11:15:00,49.98,49.99,49.97,49.98,62900.0,40.2917,40.2998,40.2836,40.2917,62900.0
2013-11-15 11:20:00,49.97,49.99,49.97,49.99,21500.0,40.2836,40.2998,40.2836,40.2998,21500.0
2013-11-15 11:25:00,49.98,50.0,49.98,49.98,182100.0,40.2917,40.3078,40.2917,40.2917,182100.0
2013-11-15 11:30:00,49.98,50.0,49.97,49.98,243800.0,40.2917,40.3078,40.2836,40.2917,243800.0
2013-11-15 11:35:00,49.98,49.99,49.95,49.96,160900.0,40.2917,40.2998,40.2675,40.2756,160900.0
2013-11-15 11:40:00,49.96,49.96,49.93,49.94,75500.0,40.2756,40.2756,40.2514,40.2594,75500.0
2013-11-15 11:45:00,49.95,49.95,49.94,49.95,33300.0,40.2675,40.2675,40.2594,40.2675,33300.0
2013-11-15 11:50:00,49.95,49.95,49.9,49.91,44400.0,40.2675,40.2675,40.2272,40.2353,44400.0
2013-11-15 11:55:00,49.91,49.93,49.91,49.92,35800.0,40.2353,40.2514,40.2353,40.2433,35800.0
2013-11-15 12:00:00,49.93,49.93,49.91,49.92,34200.0,40.2514,40.2514,40.2353,40.2433,34200.0
2013-11-15 12:05:00,49.91,49.94,49.91,49.94,28900.0,40.2353,40.2594,40.2353,40.2594,28900.0
2013-11-15 12:10:00,49.94,49.94,49.93,49.94,26400.0,40.2594,40.2594,40.2514,40.2594,26400.0
2013-11-15 12:15:00,49.93,49.95,49.93,49.94,24000.0,40.2514,40.2675,40.2514,40.2594,24000.0
2013-11-15 12:20:00,49.94,49.94,49.92,49.93,48700.0,40.2594,40.2594,40.2433,40.2514,48700.0
2013-11-15 12:25:00,49.93,49.94,49.92,49.93,29500.0,40.2514,40.2594,40.2433,40.2514,29500.0
2013-11-15 12:30:00,49.93,49.94,49.92,49.93,33000.0,40.2514,40.2594,40.2433,40.2514,33000.0
2013-11-15 12:35:00,49.93,49.95,49.92,49.95,112200.0,40.2514,40.2675,40.2433,40.2675,112200.0
2013-11-15 12:40:00,49.94,49.96,49.94,49.96,41100.0,40.2594,40.2756,40.2594,40.2756,41100.0
2013-11-15 12:45:00,49.96,49.97,49.94,49.94,42700.0,40.2756,40.2836,40.2594,40.2594,42700.0
2013-11-15 12:50:00,49.94,49.95,49.93,49.94,43300.0,40.2594,40.2675,40.2514,40.2594,43300.0
2013-11-15 12:55:00,49.93,49.94,49.92,49.93,40100.0,40.2514,40.2594,40.2433,40.2514,40100.0
2013-11-15 13:00:00,49.93,49.95,49.93,49.93,53800.0,40.2514,40.2675,40.2514,40.2514,53800.0
2013-11-15 13:05:00,49.93,49.94,49.91,49.92,82000.0,40.2514,40.2594,40.2353,40.2433,82000.0
2013-11-15 13:10:00,49.92,49.93,49.91,49.93,49100.0,40.2433,40.2514,40.2353,40.2514,49100.0
2013-11-15 13:15:00,49.92,49.93,49.91,49.93,30400.0,40.2433,40.2514,40.2353,40.2514,30400.0
2013-11-15 13:20:00,49.93,49.94,49.92,49.93,27500.0,40.2514,40.2594,40.2433,40.2514,27500.0
2013-11-15 13:25:00,49.93,49.95,49.93,49.94,63900.0,40.2514,40.2675,40.2514,40.2594,63900.0
2013-11-15 13:30:00,49.93,49.96,49.93,49.95,21900.0,40.2514,40.2756,40.2514,40.2675,21900.0
2013-11-15 13:35:00,49.94,49.97,49.94,49.96,42500.0,40.2594,40.2836,40.2594,40.2756,42500.0
2013-11-15 13:40:00,49.96,49.97,49.96,49.97,34000.0,40.2756,40.2836,40.2756,40.2836,34000.0
2013-11-15 13:45:00,49.96,49.97,49.95,49.95,78100.0,40.2756,40.2836,40.2675,40.2675,78100.0
2013-11-15 13:50:00,49.95,49.95,49.93,49.93,35800.0,40.2675,40.2675,40.2514,40.2514,35800.0
2013-11-15 13:55:00,49.93,49.94,49.92,49.93,70700.0,40.2514,40.2594,40.2433,40.2514,70700.0
2013-11-15 14:00:00,49.93,49.96,49.93,49.95,31900.0,40.2514,40.2756,40.2514,40.2675,31900.0
2013-11-15 14:05:00,49.96,49.96,49.94,49.95,53500.0,40.2756,40.2756,40.2594,40.2675,53500.0
2013-11-15 14:10:00,49.95,49.96,49.94,49.94,57500.0,40.2675,40.2756,40.2594,40.2594,57500.0
2013-11-15 14:15:00,49.95,49.96,49.93,49.95,66600.0,40.2675,40.2756,40.2514,40.2675,66600.0
2013-11-15 14:20:00,49.95,49.96,49.95,49.96,25200.0,40.2675,40.2756,40.2675,40.2756,25200.0
2013-11-15 14:25:00,49.96,49.97,49.95,49.95,72400.0,40.2756,40.2836,40.2675,40.2675,72400.0
2013-11-15 14:30:00,49.95,49.97,49.95,49.97,84500.0,40.2675,40.2836,40.2675,40.2836,84500.0
2013-11-15 14:35:00,49.97,49.98,49.97,49.97,43500.0,40.2836,40.2917,40.2836,40.2836,43500.0
2013-11-15 14:40:00,49.97,49.98,49.96,49.96,36800.0,40.2836,40.2917,40.2756,40.2756,36800.0
2013-11-15 14:45:00,49.96,49.97,49.96,49.97,25600.0,40.2756,40.2836,40.2756,40.2836,25600.0
2013-11-15 14:50:00,49.97,49.97,49.94,49.94,78300.0,40.2836,40.2836,40.2594,40.2594,78300.0
2013-11-15 14:55:00,49.95,49.96,49.94,49.96,30700.0,40.2675,40.2756,40.2594,40.2756,30700.0
2013-11-15 15:00:00,49.95,50.0,49.95,49.98,86200.0,40.2675,40.3078,40.2675,40.2917,86200.0
2013-11-15 15:05:00,49.98,50.01,49.97,49.99,57800.0,40.2917,40.3159,40.2836,40.2998,57800.0
2013-11-15 15:10:00,49.99,50.01,49.98,50.0,50700.0,40.2998,40.3159,40.2917,40.3078,50700.0
2013-11-15 15:15:00,50.0,50.02,49.99,50.01,203800.0,40.3078,40.3239,40.2998,40.3159,203800.0
2013-11-15 15:20:00,50.02,50.03,50.0,50.02,73100.0,40.3239,40.332,40.3078,40.3239,73100.0
2013-11-15 15:25:00,50.03,50.04,50.02,50.03,42600.0,40.332,40.3401,40.3239,40.332,42600.0
2013-11-15 15:30:00,50.04,50.04,50.03,50.04,131600.0,40.3401,40.3401,40.332,40.3401,131600.0
2013-11-15 15:35:00,50.04,50.05,50.03,50.03,146600.0,40.3401,40.3481,40.332,40.332,146600.0
2013-11-15 15:40:00,50.03,50.06,50.01,50.02,240000.0,40.332,40.3562,40.3159,40.3239,240000.0
2013-11-15 15:45:00,50.02,50.03,49.99,50.0,165700.0,40.3239,40.332,40.2998,40.3078,165700.0
2013-11-15 15:50:00,50.01,50.02,50.0,50.01,140200.0,40.3159,40.3239,40.3078,40.3159,140200.0
2013-11-15 15:55:00,50.01,50.02,50.0,50.01,599300.0,40.3159,40.3239,40.3078,40.3159,599300.0
2013-11-18 09:30:00,50.25,50.36,50.14,50.36,277500.0,40.5094,40.598,40.4207,40.598,277500.0
2013-11-18 09:35:00,50.36,50.39,50.34,50.37,188200.0,40.598,40.6222,40.5819,40.6061,188200.0
2013-11-18 09:40:00,50.37,50.37,50.24,50.25,136800.0,40.6061,40.6061,40.5013,40.5094,136800.0
2013-11-18 09:45:00,50.24,50.27,50.23,50.26,75600.0,40.5013,40.5255,40.4932,40.5174,75600.0
2013-11-18 09:50:00,50.26,50.3,50.25,50.25,66000.0,40.5174,40.5497,40.5094,40.5094,66000.0
2013-11-18 09:55:00,50.26,50.26,50.19,50.2,73300.0,40.5174,40.5174,40.461,40.469,73300.0
2013-11-18 10:00:00,50.2,50.21,50.16,50.2,502900.0,40.469,40.4771,40.4368,40.469,502900.0
2013-11-18 10:05:00,50.21,50.27,50.19,50.27,225900.0,40.4771,40.5255,40.461,40.5255,225900.0
2013-11-18 10:10:00,50.26,50.28,50.23,50.27,65100.0,40.5174,40.5335,40.4932,40.5255,65100.0
2013-11-18 10:15:00,50.26,50.31,50.25,50.3,136800.0,40.5174,40.5577,40.5094,40.5497,136800.0
2013-11-18 10:20:00,50.3,50.34,50.3,50.31,42100.0,40.5497,40.5819,40.5497,40.5577,42100.0
2013-11-18 10:25:00,50.31,50.34,50.31,50.33,43400.0,40.5577,40.5819,40.5577,40.5738,43400.0
2013-11-18 10:30:00,50.34,50.34,50.3,50.31,38100.0,40.5819,40.5819,40.5497,40.5577,38100.0
2013-11-18 10:35:00,50.3,50.34,50.3,50.3,200500.0,40.5497,40.5819,40.5497,40.5497,200500.0
2013-11-18 10:40:00,50.29,50.3,50.28,50.28,15300.0,40.5416,40.5497,40.5335,40.5335,15300.0
2013-11-18 10:45:00,50.28,50.32,50.27,50.32,30500.0,40.5335,40.5658,40.5255,40.5658,30500.0
2013-11-18 10:50:00,50.32,50.34,50.32,50.32,33700.0,40.5658,40.5819,40.5658,40.5658,33700.0
2013-11-18 10:55:00,50.33,50.34,50.32,50.34,25700.0,40.5738,40.5819,40.5658,40.5819,25700.0
2013-11-18 11:00:00,50.34,50.37,50.33,50.36,33200.0,40.5819,40.6061,40.5738,40.598,33200.0
2013-11-18 11:05:00,50.36,50.38,50.35,50.35,30100.0,40.598,40.6142,40.59,40.59,30100.0
2013-11-18 11:10:00,50.35,50.38,50.34,50.37,73500.0,40.59,40.6142,40.5819,40.6061,73500.0
2013-11-18 11:15:00,50.37,50.37,50.34,50.36,57000.0,40.6061,40.6061,40.5819,40.598,57000.0
2013-11-18 11:20:00,50.34,50.35,50.33,50.34,34300.0,40.5819,40.59,40.5738,40.5819,34300.0
2013-11-18 11:25:00,50.35,50.35,50.33,50.35,25100.0,40.59,40.59,40.5738,40.59,25100.0
2013-11-18 11:30:00,50.35,50.37,50.32,50.33,321900.0,40.59,40.6061,40.5658,40.5738,321900.0
2013-11-18 11:35:00,50.33,50.33,50.27,50.27,65900.0,40.5738,40.5738,40.5255,40.5255,65900.0
2013-11-18 11:40:00,50.27,50.3,50.26,50.29,41400.0,40.5255,40.5497,40.5174,40.5416,41400.0
2013-11-18 11:45:00,50.29,50.3,50.27,50.28,39800.0,40.5416,40.5497,40.5255,40.5335,39800.0
2013-11-18 11:50:00,50.28,50.3,50.28,50.28,24600.0,40.5335,40.5497,40.5335,40.5335,24600.0
2013-11-18 11:55:00,50.29,50.3,50.28,50.28,93800.0,40.5416,40.5497,40.5335,40.5335,93800.0
2013-11-18 12:00:00,50.28,50.3,50.27,50.29,35300.0,40.5335,40.5497,40.5255,40.5416,35300.0
2013-11-18 12:05:00,50.3,50.32,50.3,50.3,21700.0,40.5497,40.5658,40.5497,40.5497,21700.0
2013-11-18 12:10:00,50.3,50.3,50.27,50.3,32400.0,40.5497,40.5497,40.5255,40.5497,32400.0
2013-11-18 12:15:00,50.3,50.3,50.29,50.3,22100.0,40.5497,40.5497,40.5416,40.5497,22100.0
2013-11-18 12:20:00,50.3,50.31,50.29,50.31,51600.0,40.5497,40.5577,40.5416,40.5577,51600.0
2013-11-18 12:25:00,50.31,50.32,50.29,50.3,37100.0,40.5577,40.5658,40.5416,40.5497,37100.0
2013-11-18 12:30:00,50.3,50.32,50.3,50.31,31000.0,40.5497,40.5658,40.5497,40.5577,31000.0
2013-11-18 12:35:00,50.31,50.31,50.27,50.28,57300.0,40.5577,40.5577,40.5255,40.5335,57300.0
2013-11-18 12:40:00,50.28,50.28,50.27,50.27,17700.0,40.5335,40.5335,40.5255,40.5255,17700.0
2013-11-18 12:45:00,50.27,50.28,50.26,50.27,108300.0,40.5255,40.5335,40.5174,40.5255,108300.0
2013-11-18 12:50:00,50.27,50.28,50.26,50.26,42400.0,40.5255,40.5335,40.5174,40.5174,42400.0
2013-11-18 12:55:00,50.27,50.28,50.26,50.27,35000.0,40.5255,40.5335,40.5174,40.5255,35000.0
2013-11-18 13:00:00,50.28,50.29,50.27,50.29,16600.0,40.5335,40.5416,40.5255,40.5416,16600.0
2013-11-18 13:05:00,50.29,50.29,50.27,50.28,45900.0,40.5416,40.5416,40.5255,40.5335,45900.0
2013-11-18 13:10:00,50.28,50.3,50.28,50.29,32500.0,40.5335,40.5497,40.5335,40.5416,32500.0
2013-11-18 13:15:00,50.29,50.3,50.29,50.29,11900.0,40.5416,40.5497,40.5416,40.5416,11900.0
2013-11-18 13:20:00,50.29,50.31,50.29,50.29,11800.0,40.5416,40.5577,40.5416,40.5416,11800.0
2013-11-18 13:25:00,50.3,50.32,50.29,50.32,19100.0,40.5497,40.5658,40.5416,40.5658,19100.0
2013-11-18 13:30:00,50.32,50.34,50.31,50.34,70700.0,40.5658,40.5819,40.5577,40.5819,70700.0
2013-11-18 13:35:00,50.34,50.34,50.33,50.33,7100.0,40.5819,40.5819,40.5738,40.5738,7100.0
2013-11-18 13:40:00,50.33,50.34,50.3,50.3,26000.0,40.5738,40.5819,40.5497,40.5497,26000.0
2013-11-18 13:45:00,50.3,50.31,50.3,50.3,28400.0,40.5497,40.5577,40.5497,40.5497,28400.0
2013-11-18 13:50:00,50.3,50.31,50.29,50.31,38700.0,40.5497,40.5577,40.5416,40.5577,38700.0
2013-11-18 13:55:00,50.3,50.34,50.3,50.33,39300.0,40.5497,40.5819,40.5497,40.5738,39300.0
2013-11-18 14:00:00,50.33,50.34,50.33,50.34,14300.0,40.5738,40.5819,40.5738,40.5819,14300.0
2013-11-18 14:05:00,50.34,50.36,50.34,50.34,18600.0,40.5819,40.598,40.5819,40.5819,18600.0
2013-11-18 14:10:00,50.34,50.36,50.34,50.35,18600.0,40.5819,40.598,40.5819,40.59,18600.0
2013-11-18 14:15:00,50.36,50.37,50.35,50.37,61900.0,40.598,40.6061,40.59,40.6061,61900.0
2013-11-18 14:20:00,50.37,50.37,50.36,50.36,8700.0,40.6061,40.6061,40.598,40.598,8700.0
2013-11-18 14:25:00,50.37,50.4,50.36,50.39,97200.0,40.6061,40.6303,40.598,40.6222,97200.0
2013-11-18 14:30:00,50.39,50.4,50.35,50.35,74800.0,40.6222,40.6303,40.59,40.59,74800.0
2013-11-18 14:35:00,50.36,50.36,50.33,50.33,35100.0,40.598,40.598,40.5738,40.5738,35100.0
2013-11-18 14:40:00,50.33,50.34,50.27,50.28,72300.0,40.5738,40.5819,40.5255,40.5335,72300.0
2013-11-18 14:45:00,50.28,50.29,50.23,50.24,107800.0,40.5335,40.5416,40.4932,40.5013,107800.0
2013-11-18 14:50:00,50.23,50.26,50.23,50.26,74400.0,40.4932,40.5174,40.4932,40.5174,74400.0
2013-11-18 14:55:00,50.25,50.26,50.2,50.2,51300.0,40.5094,40.5174,40.469,40.469,51300.0
2013-11-18 15:00:00,50.2,50.21,50.17,50.17,121600.0,40.469,40.4771,40.4449,40.4449,121600.0
2013-11-18 15:05:00,50.18,50.19,50.13,50.14,52800.0,40.4529,40.461,40.4126,40.4207,52800.0
2013-11-18 15:10:00,50.14,50.14,50.04,50.05,109900.0,40.4207,40.4207,40.3401,40.3481,109900.0
2013-11-18 15:15:00,50.05,50.09,50.02,50.08,55300.0,40.3481,40.3804,40.3239,40.3723,55300.0
2013-11-18 15:20:00,50.08,50.09,50.03,50.03,37500.0,40.3723,40.3804,40.332,40.332,37500.0
2013-11-18 15:25:00,50.03,50.06,49.99,50.05,156500.0,40.332,40.3562,40.2998,40.3481,156500.0
2013-11-18 15:30:00,50.04,50.04,49.97,50.02,64000.0,40.3401,40.3401,40.2836,40.3239,64000.0
2013-11-18 15:35:00,50.02,50.06,50.0,50.04,299100.0,40.3239,40.3562,40.3078,40.3401,299100.0
2013-11-18 15:40:00,50.05,50.08,50.03,50.08,78500.0,40.3481,40.3723,40.332,40.3723,78500.0
2013-11-18 15:45:00,50.07,50.08,50.04,50.05,85600.0,40.3642,40.3723,40.3401,40.3481,85600.0
2013-11-18 15:50:00,50.05,50.08,50.0,50.01,246600.0,40.3481,40.3723,40.3078,40.3159,246600.0
2013-11-18 15:55:00,50.0,50.1,50.0,50.1,524400.0,40.3078,40.3884,40.3078,40.3884,524400.0
2013-11-19 09:30:00,50.05,50.12,50.05,50.09,127900.0,40.3481,40.4046,40.3481,40.3804,127900.0
2013-11-19 09:35:00,50.09,50.17,50.08,50.13,65800.0,40.3804,40.4449,40.3723,40.4126,65800.0
2013-11-19 09:40:00,50.13,50.13,49.99,50.01,112300.0,40.4126,40.4126,40.2998,40.3159,112300.0
2013-11-19 09:45:00,50.01,50.01,49.93,49.97,85700.0,40.3159,40.3159,40.2514,40.2836,85700.0
2013-11-19 09:50:00,49.97,50.1,49.97,50.09,121900.0,40.2836,40.3884,40.2836,40.3804,121900.0
2013-11-19 09:55:00,50.08,50.1,50.04,50.04,55000.0,40.3723,40.3884,40.3401,40.3401,55000.0
2013-11-19 10:00:00,50.06,50.1,50.05,50.09,70500.0,40.3562,40.3884,40.3481,40.3804,70500.0
2013-11-19 10:05:00,50.08,50.13,50.08,50.09,76300.0,40.3723,40.4126,40.3723,40.3804,76300.0
2013-11-19 10:10:00,50.09,50.11,50.05,50.07,71700.0,40.3804,40.3965,40.3481,40.3642,71700.0
2013-11-19 10:15:00,50.07,50.09,50.03,50.05,29900.0,40.3642,40.3804,40.332,40.3481,29900.0
2013-11-19 10:20:00,50.05,50.05,50.02,50.03,19500.0,40.3481,40.3481,40.3239,40.332,19500.0
2013-11-19 10:25:00,50.02,50.03,49.99,50.0,28700.0,40.3239,40.332,40.2998,40.3078,28700.0
2013-11-19 10:30:00,50.0,50.0,49.98,50.0,54100.0,40.3078,40.3078,40.2917,40.3078,54100.0
2013-11-19 10:35:00,50.0,50.08,50.0,50.07,126900.0,40.3078,40.3723,40.3078,40.3642,126900.0
2013-11-19 10:40:00,50.06,50.08,50.05,50.05,105600.0,40.3562,40.3723,40.3481,40.3481,105600.0
2013-11-19 10:45:00,50.05,50.09,50.03,50.03,208400.0,40.3481,40.3804,40.332,40.332,208400.0
2013-11-19 10:50:00,50.04,50.05,50.02,50.05,64600.0,40.3401,40.3481,40.3239,40.3481,64600.0
2013-11-19 10:55:00,50.04,50.06,50.04,50.05,40400.0,40.3401,40.3562,40.3401,40.3481,40400.0
2013-11-19 11:00:00,50.04,50.05,50.0,50.0,31600.0,40.3401,40.3481,40.3078,40.3078,31600.0
2013-11-19 11:05:00,50.0,50.03,50.0,50.01,68200.0,40.3078,40.332,40.3078,40.3159,68200.0
2013-11-19 11:10:00,50.01,50.01,49.95,49.96,37900.0,40.3159,40.3159,40.2675,40.2756,37900.0
2013-11-19 11:15:00,49.96,49.97,49.95,49.97,81100.0,40.2756,40.2836,40.2675,40.2836,81100.0
2013-11-19 11:20:00,49.96,49.97,49.93,49.93,21600.0,40.2756,40.2836,40.2514,40.2514,21600.0
2013-11-19 11:25:00,49.93,49.95,49.92,49.95,58000.0,40.2514,40.2675,40.2433,40.2675,58000.0
2013-11-19 11:30:00,49.94,49.96,49.93,49.94,635800.0,40.2594,40.2756,40.2514,40.2594,635800.0
2013-11-19 11:35:00,49.94,49.94,49.89,49.89,196800.0,40.2594,40.2594,40.2191,40.2191,196800.0
2013-11-19 11:40:00,49.9,49.9,49.82,49.84,350900.0,40.2272,40.2272,40.1627,40.1788,350900.0
2013-11-19 11:45:00,49.84,49.93,49.83,49.86,588300.0,40.1788,40.2514,40.1708,40.195,588300.0
2013-11-19 11:50:00,49.87,49.92,49.87,49.91,54500.0,40.203,40.2433,40.203,40.2353,54500.0
2013-11-19 11:55:00,49.91,49.93,49.9,49.92,29900.0,40.2353,40.2514,40.2272,40.2433,29900.0
2013-11-19 12:00:00,49.92,49.93,49.9,49.93,45200.0,40.2433,40.2514,40.2272,40.2514,45200.0
2013-11-19 12:05:00,49.93,49.97,49.93,49.97,44300.0,40.2514,40.2836,40.2514,40.2836,44300.0
2013-11-19 12:10:00,49.96,49.96,49.93,49.94,875400.0,40.2756,40.2756,40.2514,40.2594,875400.0
2013-11-19 12:15:00,49.94,49.94,49.92,49.92,73400.0,40.2594,40.2594,40.2433,40.2433,73400.0
2013-11-19 12:20:00,49.92,49.96,49.9,49.96,54300.0,40.2433,40.2756,40.2272,40.2756,54300.0
2013-11-19 12:25:00,49.95,49.97,49.94,49.95,67100.0,40.2675,40.2836,40.2594,40.2675,67100.0
2013-11-19 12:30:00,49.96,49.96,49.93,49.94,23000.0,40.2756,40.2756,40.2514,40.2594,23000.0
2013-11-19 12:35:00,49.95,49.96,49.94,49.95,20400.0,40.2675,40.2756,40.2594,40.2675,20400.0
2013-11-19 12:40:00,49.95,49.96,49.93,49.95,30400.0,40.2675,40.2756,40.2514,40.2675,30400.0
2013-11-19 12:45:00,49.95,49.97,49.95,49.96,96500.0,40.2675,40.2836,40.2675,40.2756,96500.0
2013-11-19 12:50:00,49.96,49.96,49.92,49.92,38000.0,40.2756,40.2756,40.2433,40.2433,38000.0
2013-11-19 12:55:00,49.92,49.93,49.86,49.87,67400.0,40.2433,40.2514,40.195,40.203,67400.0
2013-11-19 13:00:00,49.86,49.86,49.83,49.84,43100.0,40.195,40.195,40.1708,40.1788,43100.0
2013-11-19 13:05:00,49.85,49.86,49.8,49.83,129500.0,40.1869,40.195,40.1466,40.1708,129500.0
2013-11-19 13:10:00,49.83,49.84,49.81,49.81,15900.0,40.1708,40.1788,40.1546,40.1546,15900.0
2013-11-19 13:15:00,49.81,49.84,49.81,49.83,85100.0,40.1546,40.1788,40.1546,40.1708,85100.0
2013-11-19 13:20:00,49.82,49.84,49.74,49.75,88000.0,40.1627,40.1788,40.0982,40.1063,88000.0
2013-11-19 13:25:00,49.75,49.76,49.72,49.72,50100.0,40.1063,40.1143,40.0821,40.0821,50100.0
2013-11-19 13:30:00,49.71,49.77,49.68,49.75,196400.0,40.074,40.1224,40.0498,40.1063,196400.0
2013-11-19 13:35:00,49.76,49.77,49.72,49.72,168900.0,40.1143,40.1224,40.0821,40.0821,168900.0
2013-11-19 13:40:00,49.72,49.76,49.72,49.76,101600.0,40.0821,40.1143,40.0821,40.1143,101600.0
2013-11-19 13:45:00,49.75,49.77,49.7,49.72,81200.0,40.1063,40.1224,40.066,40.0821,81200.0
2013-11-19 13:50:00,49.72,49.72,49.68,49.71,67500.0,40.0821,40.0821,40.0498,40.074,67500.0
2013-11-19 13:55:00,49.71,49.73,49.68,49.7,83900.0,40.074,40.0902,40.0498,40.066,83900.0
2013-11-19 14:00:00,49.7,49.76,49.69,49.72,127900.0,40.066,40.1143,40.0579,40.0821,127900.0
2013-11-19 14:05:00,49.73,49.76,49.68,49.68,146700.0,40.0902,40.1143,40.0498,40.0498,146700.0
2013-11-19 14:10:00,49.68,49.73,49.67,49.72,120900.0,40.0498,40.0902,40.0418,40.0821,120900.0
2013-11-19 14:15:00,49.72,49.76,49.71,49.74,59400.0,40.0821,40.1143,40.074,40.0982,59400.0
2013-11-19 14:20:00,49.75,49.75,49.71,49.73,101900.0,40.1063,40.1063,40.074,40.0902,101900.0
2013-11-19 14:25:00,49.72,49.72,49.69,49.7,58400.0,40.0821,40.0821,40.0579,40.066,58400.0
2013-11-19 14:30:00,49.69,49.75,49.69,49.75,121000.0,40.0579,40.1063,40.0579,40.1063,121000.0
2013-11-19 14:35:00,49.75,49.83,49.75,49.82,127600.0,40.1063,40.1708,40.1063,40.1627,127600.0
2013-11-19 14:40:00,49.81,49.83,49.79,49.79,55400.0,40.1546,40.1708,40.1385,40.1385,55400.0
2013-11-19 14:45:00,49.79,49.82,49.78,49.79,121700.0,40.1385,40.1627,40.1305,40.1385,121700.0
2013-11-19 14:50:00,49.78,49.79,49.77,49.78,52900.0,40.1305,40.1385,40.1224,40.1305,52900.0
2013-11-19 14:55:00,49.78,49.78,49.75,49.75,56200.0,40.1305,40.1305,40.1063,40.1063,56200.0
2013-11-19 15:00:00,49.76,49.8,49.75,49.77,140800.0,40.1143,40.1466,40.1063,40.1224,140800.0
2013-11-19 15:05:00,49.77,49.82,49.77,49.82,222100.0,40.1224,40.1627,40.1224,40.1627,222100.0
2013-11-19 15:10:00,49.81,49.83,49.8,49.82,45400.0,40.1546,40.1708,40.1466,40.1627,45400.0
2013-11-19 15:15:00,49.83,49.87,49.83,49.84,92800.0,40.1708,40.203,40.1708,40.1788,92800.0
2013-11-19 15:20:00,49.84,49.84,49.8,49.81,58200.0,40.1788,40.1788,40.1466,40.1546,58200.0
2013-11-19 15:25:00,49.81,49.83,49.79,49.8,114500.0,40.1546,40.1708,40.1385,40.1466,114500.0
2013-11-19 15:30:00,49.8,49.82,49.74,49.76,83100.0,40.1466,40.1627,40.0982,40.1143,83100.0
2013-11-19 15:35:00,49.77,49.78,49.74,49.74,73500.0,40.1224,40.1305,40.0982,40.0982,73500.0
2013-11-19 15:40:00,49.75,49.76,49.72,49.74,284900.0,40.1063,40.1143,40.0821,40.0982,284900.0
2013-11-19 15:45:00,49.75,49.76,49.72,49.74,284300.0,40.1063,40.1143,40.0821,40.0982,284300.0
2013-11-19 15:50:00,49.74,49.77,49.72,49.73,373400.0,40.0982,40.1224,40.0821,40.0902,373400.0
2013-11-19 15:55:00,49.73,49.78,49.73,49.76,515100.0,40.0902,40.1305,40.0902,40.1143,515100.0
2013-11-20 09:30:00,49.91,49.91,49.82,49.84,80600.0,40.2353,40.2353,40.1627,40.1788,80600.0
2013-11-20 09:35:00,49.85,49.88,49.77,49.77,179000.0,40.1869,40.2111,40.1224,40.1224,179000.0
2013-11-20 09:40:00,49.77,49.78,49.68,49.7,72200.0,40.1224,40.1305,40.0498,40.066,72200.0
2013-11-20 09:45:00,49.7,49.76,49.66,49.74,79700.0,40.066,40.1143,40.0337,40.0982,79700.0
2013-11-20 09:50:00,49.74,49.75,49.67,49.68,141700.0,40.0982,40.1063,40.0418,40.0498,141700.0
2013-11-20 09:55:00,49.69,49.78,49.68,49.77,160200.0,40.0579,40.1305,40.0498,40.1224,160200.0
2013-11-20 10:00:00,49.76,49.77,49.68,49.73,171300.0,40.1143,40.1224,40.0498,40.0902,171300.0
2013-11-20 10:05:00,49.73,49.76,49.71,49.71,151300.0,40.0902,40.1143,40.074,40.074,151300.0
2013-11-20 10:10:00,49.72,49.77,49.72,49.77,213700.0,40.0821,40.1224,40.0821,40.1224,213700.0
2013-11-20 10:15:00,49.76,49.77,49.73,49.77,52100.0,40.1143,40.1224,40.0902,40.1224,52100.0
2013-11-20 10:20:00,49.77,49.91,49.77,49.85,189300.0,40.1224,40.2353,40.1224,40.1869,189300.0
2013-11-20 10:25:00,49.85,49.87,49.78,49.8,153100.0,40.1869,40.203,40.1305,40.1466,153100.0
2013-11-20 10:30:00,49.79,49.81,49.75,49.75,80300.0,40.1385,40.1546,40.1063,40.1063,80300.0
2013-11-20 10:35:00,49.74,49.74,49.68,49.73,105900.0,40.0982,40.0982,40.0498,40.0902,105900.0
2013-11-20 10:40:00,49.73,49.74,49.7,49.72,39700.0,40.0902,40.0982,40.066,40.0821,39700.0
2013-11-20 10:45:00,49.73,49.78,49.71,49.77,261400.0,40.0902,40.1305,40.074,40.1224,261400.0
2013-11-20 10:50:00,49.76,49.77,49.72,49.76,94500.0,40.1143,40.1224,40.0821,40.1143,94500.0
2013-11-20 10:55:00,49.75,49.77,49.73,49.77,29300.0,40.1063,40.1224,40.0902,40.1224,29300.0
2013-11-20 11:00:00,49.76,49.76,49.71,49.74,42600.0,40.1143,40.1143,40.074,40.0982,42600.0
2013-11-20 11:05:00,49.74,49.81,49.74,49.79,193400.0,40.0982,40.1546,40.0982,40.1385,193400.0
2013-11-20 11:10:00,49.78,49.79,49.76,49.76,44800.0,40.1305,40.1385,40.1143,40.1143,44800.0
2013-11-20 11:15:00,49.77,49.78,49.75,49.76,29000.0,40.1224,40.1305,40.1063,40.1143,29000.0
2013-11-20 11:20:00,49.76,49.78,49.76,49.77,18400.0,40.1143,40.1305,40.1143,40.1224,18400.0
2013-11-20 11:25:00,49.77,49.8,49.76,49.79,98400.0,40.1224,40.1466,40.1143,40.1385,98400.0
2013-11-20 11:30:00,49.78,49.81,49.77,49.8,39800.0,40.1305,40.1546,40.1224,40.1466,39800.0
2013-11-20 11:35:00,49.79,49.82,49.78,49.78,26000.0,40.1385,40.1627,40.1305,40.1305,26000.0
2013-11-20 11:40:00,49.78,49.8,49.77,49.79,29600.0,40.1305,40.1466,40.1224,40.1385,29600.0
2013-11-20 11:45:00,49.8,49.8,49.77,49.79,27100.0,40.1466,40.1466,40.1224,40.1385,27100.0
2013-11-20 11:50:00,49.79,49.81,49.79,49.8,18400.0,40.1385,40.1546,40.1385,40.1466,18400.0
2013-11-20 11:55:00,49.8,49.81,49.78,49.79,42600.0,40.1466,40.1546,40.1305,40.1385,42600.0
2013-11-20 12:00:00,49.79,49.81,49.79,49.8,221400.0,40.1385,40.1546,40.1385,40.1466,221400.0
2013-11-20 12:05:00,49.8,49.81,49.79,49.8,273300.0,40.1466,40.1546,40.1385,40.1466,273300.0
2013-11-20 12:10:00,49.8,49.82,49.79,49.82,46300.0,40.1466,40.1627,40.1385,40.1627,46300.0
2013-11-20 12:15:00,49.81,49.83,49.8,49.82,30400.0,40.1546,40.1708,40.1466,40.1627,30400.0
2013-11-20 12:20:00,49.82,49.84,49.82,49.83,7300.0,40.1627,40.1788,40.1627,40.1708,7300.0
2013-11-20 12:25:00,49.83,49.84,49.8,49.8,17500.0,40.1708,40.1788,40.1466,40.1466,17500.0
2013-11-20 12:30:00,49.81,49.82,49.8,49.8,5500.0,40.1546,40.1627,40.1466,40.1466,5500.0
2013-11-20 12:35:00,49.8,49.83,49.8,49.81,7700.0,40.1466,40.1708,40.1466,40.1546,7700.0
2013-11-20 12:40:00,49.81,49.81,49.79,49.79,10500.0,40.1546,40.1546,40.1385,40.1385,10500.0
2013-11-20 12:45:00,49.8,49.82,49.79,49.8,31300.0,40.1466,40.1627,40.1385,40.1466,31300.0
2013-11-20 12:50:00,49.8,49.8,49.78,49.78,8400.0,40.1466,40.1466,40.1305,40.1305,8400.0
2013-11-20 12:55:00,49.79,49.79,49.78,49.79,9300.0,40.1385,40.1385,40.1305,40.1385,9300.0
2013-11-20 13:00:00,49.78,49.8,49.78,49.79,14600.0,40.1305,40.1466,40.1305,40.1385,14600.0
2013-11-20 13:05:00,49.79,49.8,49.79,49.79,12400.0,40.1385,40.1466,40.1385,40.1385,12400.0
2013-11-20 13:10:00,49.79,49.8,49.78,49.8,15700.0,40.1385,40.1466,40.1305,40.1466,15700.0
2013-11-20 13:15:00,49.79,49.8,49.78,49.78,10800.0,40.1385,40.1466,40.1305,40.1305,10800.0
2013-11-20 13:20:00,49.78,49.79,49.77,49.79,40000.0,40.1305,40.1385,40.1224,40.1385,40000.0
2013-11-20 13:25:00,49.79,49.8,49.79,49.79,36800.0,40.1385,40.1466,40.1385,40.1385,36800.0
2013-11-20 13:30:00,49.8,49.81,49.79,49.8,23500.0,40.1466,40.1546,40.1385,40.1466,23500.0
2013-11-20 13:35:00,49.8,49.8,49.78,49.79,10300.0,40.1466,40.1466,40.1305,40.1385,10300.0
2013-11-20 13:40:00,49.79,49.81,49.79,49.8,13300.0,40.1385,40.1546,40.1385,40.1466,13300.0
2013-11-20 13:45:00,49.81,49.82,49.8,49.8,181900.0,40.1546,40.1627,40.1466,40.1466,181900.0
2013-11-20 13:50:00,49.8,49.81,49.8,49.8,29600.0,40.1466,40.1546,40.1466,40.1466,29600.0
2013-11-20 13:55:00,49.8,49.8,49.77,49.79,25600.0,40.1466,40.1466,40.1224,40.1385,25600.0
2013-11-20 14:00:00,49.79,49.79,49.66,49.73,373200.0,40.1385,40.1385,40.0337,40.0902,373200.0
2013-11-20 14:05:00,49.73,49.75,49.64,49.68,427000.0,40.0902,40.1063,40.0176,40.0498,427000.0
2013-11-20 14:10:00,49.68,49.69,49.58,49.61,240100.0,40.0498,40.0579,39.9692,39.9934,240100.0
2013-11-20 14:15:00,49.6,49.71,49.58,49.71,128800.0,39.9854,40.074,39.9692,40.074,128800.0
2013-11-20 14:20:00,49.71,49.73,49.65,49.7,176600.0,40.074,40.0902,40.0257,40.066,176600.0
2013-11-20 14:25:00,49.71,49.71,49.65,49.68,94200.0,40.074,40.074,40.0257,40.0498,94200.0
2013-11-20 14:30:00,49.67,49.69,49.63,49.65,150800.0,40.0418,40.0579,40.0095,40.0257,150800.0
2013-11-20 14:35:00,49.65,49.66,49.58,49.59,105400.0,40.0257,40.0337,39.9692,39.9773,105400.0
2013-11-20 14:40:00,49.58,49.59,49.54,49.59,77700.0,39.9692,39.9773,39.937,39.9773,77700.0
2013-11-20 14:45:00,49.58,49.64,49.57,49.64,190700.0,39.9692,40.0176,39.9612,40.0176,190700.0
2013-11-20 14:50:00,49.64,49.64,49.56,49.59,30800.0,40.0176,40.0176,39.9531,39.9773,30800.0
2013-11-20 14:55:00,49.58,49.59,49.55,49.59,73100.0,39.9692,39.9773,39.945,39.9773,73100.0
2013-11-20 15:00:00,49.58,49.58,49.47,49.47,132500.0,39.9692,39.9692,39.8806,39.8806,132500.0
2013-11-20 15:05:00,49.47,49.49,49.4,49.41,751000.0,39.8806,39.8967,39.8241,39.8322,751000.0
2013-11-20 15:10:00,49.41,49.49,49.41,49.48,317700.0,39.8322,39.8967,39.8322,39.8886,317700.0
2013-11-20 15:15:00,49.48,49.49,49.46,49.48,82000.0,39.8886,39.8967,39.8725,39.8886,82000.0
2013-11-20 15:20:00,49.48,49.52,49.46,49.49,71200.0,39.8886,39.9209,39.8725,39.8967,71200.0
2013-11-20 15:25:00,49.49,49.51,49.47,49.5,63400.0,39.8967,39.9128,39.8806,39.9047,63400.0
2013-11-20 15:30:00,49.49,49.5,49.43,49.43,71900.0,39.8967,39.9047,39.8483,39.8483,71900.0
2013-11-20 15:35:00,49.44,49.49,49.43,49.49,152000.0,39.8564,39.8967,39.8483,39.8967,152000.0
2013-11-20 15:40:00,49.49,49.56,49.49,49.51,384100.0,39.8967,39.9531,39.8967,39.9128,384100.0
2013-11-20 15:45:00,49.52,49.53,49.48,49.51,285700.0,39.9209,39.9289,39.8886,39.9128,285700.0
2013-11-20 15:50:00,49.51,49.52,49.47,49.48,394700.0,39.9128,39.9209,39.8806,39.8886,394700.0
2013-11-20 15:55:00,49.48,49.54,49.47,49.51,464000.0,39.8886,39.937,39.8806,39.9128,464000.0
2013-11-21 09:30:00,49.72,49.76,49.64,49.72,235500.0,40.0821,40.1143,40.0176,40.0821,235500.0
2013-11-21 09:35:00,49.72,49.74,49.62,49.62,200200.0,40.0821,40.0982,40.0015,40.0015,200200.0
2013-11-21 09:40:00,49.61,49.66,49.61,49.64,302600.0,39.9934,40.0337,39.9934,40.0176,302600.0
2013-11-21 09:45:00,49.64,49.65,49.59,49.59,108200.0,40.0176,40.0257,39.9773,39.9773,108200.0
2013-11-21 09:50:00,49.58,49.6,49.56,49.59,149400.0,39.9692,39.9854,39.9531,39.9773,149400.0
2013-11-21 09:55:00,49.59,49.68,49.58,49.67,112900.0,39.9773,40.0498,39.9692,40.0418,112900.0
2013-11-21 10:00:00,49.67,49.69,49.62,49.62,179100.0,40.0418,40.0579,40.0015,40.0015,179100.0
2013-11-21 10:05:00,49.63,49.71,49.63,49.71,68800.0,40.0095,40.074,40.0095,40.074,68800.0
2013-11-21 10:10:00,49.71,49.75,49.71,49.75,98100.0,40.074,40.1063,40.074,40.1063,98100.0
2013-11-21 10:15:00,49.76,49.78,49.73,49.74,209600.0,40.1143,40.1305,40.0902,40.0982,209600.0
2013-11-21 10:20:00,49.75,49.77,49.74,49.75,70900.0,40.1063,40.1224,40.0982,40.1063,70900.0
2013-11-21 10:25:00,49.75,49.75,49.73,49.73,35600.0,40.1063,40.1063,40.0902,40.0902,35600.0
2013-11-21 10:30:00,49.73,49.8,49.73,49.78,72700.0,40.0902,40.1466,40.0902,40.1305,72700.0
2013-11-21 10:35:00,49.79,49.8,49.78,49.79,70800.0,40.1385,40.1466,40.1305,40.1385,70800.0
2013-11-21 10:40:00,49.78,49.85,49.78,49.84,77500.0,40.1305,40.1869,40.1305,40.1788,77500.0
2013-11-21 10:45:00,49.85,49.87,49.84,49.84,92200.0,40.1869,40.203,40.1788,40.1788,92200.0
2013-11-21 10:50:00,49.84,49.86,49.82,49.82,34000.0,40.1788,40.195,40.1627,40.1627,34000.0
2013-11-21 10:55:00,49.83,49.83,49.79,49.8,44700.0,40.1708,40.1708,40.1385,40.1466,44700.0
2013-11-21 11:00:00,49.8,49.83,49.8,49.83,36700.0,40.1466,40.1708,40.1466,40.1708,36700.0
2013-11-21 11:05:00,49.83,49.83,49.79,49.8,35200.0,40.1708,40.1708,40.1385,40.1466,35200.0
2013-11-21 11:10:00,49.8,49.84,49.8,49.83,34200.0,40.1466,40.1788,40.1466,40.1708,34200.0
2013-11-21 11:15:00,49.83,49.84,49.82,49.83,25800.0,40.1708,40.1788,40.1627,40.1708,25800.0
2013-11-21 11:20:00,49.83,49.84,49.82,49.82,20500.0,40.1708,40.1788,40.1627,40.1627,20500.0
2013-11-21 11:25:00,49.83,49.83,49.82,49.83,100100.0,40.1708,40.1708,40.1627,40.1708,100100.0
2013-11-21 11:30:00,49.83,49.85,49.8,49.8,184100.0,40.1708,40.1869,40.1466,40.1466,184100.0
2013-11-21 11:35:00,49.79,49.8,49.77,49.77,172100.0,40.1385,40.1466,40.1224,40.1224,172100.0
2013-11-21 11:40:00,49.78,49.8,49.75,49.79,217800.0,40.1305,40.1466,40.1063,40.1385,217800.0
2013-11-21 11:45:00,49.79,49.82,49.79,49.82,38800.0,40.1385,40.1627,40.1385,40.1627,38800.0
2013-11-21 11:50:00,49.82,49.83,49.8,49.82,24000.0,40.1627,40.1708,40.1466,40.1627,24000.0
2013-11-21 11:55:00,49.81,49.82,49.8,49.81,73800.0,40.1546,40.1627,40.1466,40.1546,73800.0
2013-11-21 12:00:00,49.81,49.82,49.79,49.79,30000.0,40.1546,40.1627,40.1385,40.1385,30000.0
2013-11-21 12:05:00,49.79,49.8,49.79,49.8,22100.0,40.1385,40.1466,40.1385,40.1466,22100.0
2013-11-21 12:10:00,49.8,49.8,49.77,49.79,19600.0,40.1466,40.1466,40.1224,40.1385,19600.0
2013-11-21 12:15:00,49.79,49.82,49.79,49.82,34000.0,40.1385,40.1627,40.1385,40.1627,34000.0
2013-11-21 12:20:00,49.82,49.85,49.82,49.84,28800.0,40.1627,40.1869,40.1627,40.1788,28800.0
2013-11-21 12:25:00,49.85,49.87,49.84,49.87,61700.0,40.1869,40.203,40.1788,40.203,61700.0
2013-11-21 12:30:00,49.87,49.87,49.84,49.85,38900.0,40.203,40.203,40.1788,40.1869,38900.0
2013-11-21 12:35:00,49.86,49.86,49.85,49.85,43100.0,40.195,40.195,40.1869,40.1869,43100.0
2013-11-21 12:40:00,49.86,49.87,49.84,49.85,111100.0,40.195,40.203,40.1788,40.1869,111100.0
2013-11-21 12:45:00,49.86,49.86,49.81,49.82,37200.0,40.195,40.195,40.1546,40.1627,37200.0
2013-11-21 12:50:00,49.82,49.83,49.81,49.82,181800.0,40.1627,40.1708,40.1546,40.1627,181800.0
2013-11-21 12:55:00,49.82,49.82,49.79,49.8,118900.0,40.1627,40.1627,40.1385,40.1466,118900.0
2013-11-21 13:00:00,49.8,49.83,49.79,49.82,208300.0,40.1466,40.1708,40.1385,40.1627,208300.0
2013-11-21 13:05:00,49.83,49.83,49.81,49.82,70400.0,40.1708,40.1708,40.1546,40.1627,70400.0
2013-11-21 13:10:00,49.82,49.84,49.81,49.83,35500.0,40.1627,40.1788,40.1546,40.1708,35500.0
2013-11-21 13:15:00,49.83,49.85,49.82,49.85,40100.0,40.1708,40.1869,40.1627,40.1869,40100.0
2013-11-21 13:20:00,49.85,49.87,49.85,49.87,25700.0,40.1869,40.203,40.1869,40.203,25700.0
2013-11-21 13:25:00,49.87,49.87,49.86,49.86,38500.0,40.203,40.203,40.195,40.195,38500.0
2013-11-21 13:30:00,49.86,49.89,49.86,49.88,85600.0,40.195,40.2191,40.195,40.2111,85600.0
2013-11-21 13:35:00,49.88,49.88,49.86,49.87,33700.0,40.2111,40.2111,40.195,40.203,33700.0
2013-11-21 13:40:00,49.88,49.92,49.87,49.92,97300.0,40.2111,40.2433,40.203,40.2433,97300.0
2013-11-21 13:45:00,49.92,49.94,49.91,49.91,45300.0,40.2433,40.2594,40.2353,40.2353,45300.0
2013-11-21 13:50:00,49.91,49.93,49.91,49.93,35400.0,40.2353,40.2514,40.2353,40.2514,35400.0
2013-11-21 13:55:00,49.93,49.93,49.89,49.9,32800.0,40.2514,40.2514,40.2191,40.2272,32800.0
2013-11-21 14:00:00,49.9,49.91,49.89,49.89,22700.0,40.2272,40.2353,40.2191,40.2191,22700.0
2013-11-21 14:05:00,49.89,49.9,49.86,49.86,48700.0,40.2191,40.2272,40.195,40.195,48700.0
2013-11-21 14:10:00,49.86,49.88,49.86,49.88,31700.0,40.195,40.2111,40.195,40.2111,31700.0
2013-11-21 14:15:00,49.88,49.91,49.87,49.91,13700.0,40.2111,40.2353,40.203,40.2353,13700.0
2013-11-21 14:20:00,49.9,49.92,49.9,49.91,31700.0,40.2272,40.2433,40.2272,40.2353,31700.0
2013-11-21 14:25:00,49.91,49.92,49.9,49.91,17800.0,40.2353,40.2433,40.2272,40.2353,17800.0
2013-11-21 14:30:00,49.91,49.91,49.89,49.89,20600.0,40.2353,40.2353,40.2191,40.2191,20600.0
2013-11-21 14:35:00,49.89,49.9,49.87,49.88,17100.0,40.2191,40.2272,40.203,40.2111,17100.0
2013-11-21 14:40:00,49.88,49.93,49.87,49.91,50600.0,40.2111,40.2514,40.203,40.2353,50600.0
2013-11-21 14:45:00,49.91,49.91,49.89,49.89,26200.0,40.2353,40.2353,40.2191,40.2191,26200.0
2013-11-21 14:50:00,49.89,49.9,49.89,49.9,27400.0,40.2191,40.2272,40.2191,40.2272,27400.0
2013-11-21 14:55:00,49.9,49.91,49.89,49.91,18800.0,40.2272,40.2353,40.2191,40.2353,18800.0
2013-11-21 15:00:00,49.91,49.92,49.91,49.92,24900.0,40.2353,40.2433,40.2353,40.2433,24900.0
2013-11-21 15:05:00,49.91,49.93,49.9,49.92,71200.0,40.2353,40.2514,40.2272,40.2433,71200.0
2013-11-21 15:10:00,49.92,49.93,49.92,49.93,15900.0,40.2433,40.2514,40.2433,40.2514,15900.0
2013-11-21 15:15:00,49.92,49.96,49.91,49.94,330400.0,40.2433,40.2756,40.2353,40.2594,330400.0
2013-11-21 15:20:00,49.95,49.96,49.94,49.95,38100.0,40.2675,40.2756,40.2594,40.2675,38100.0
2013-11-21 15:25:00,49.94,49.95,49.93,49.94,43400.0,40.2594,40.2675,40.2514,40.2594,43400.0
2013-11-21 15:30:00,49.94,49.95,49.92,49.93,61200.0,40.2594,40.2675,40.2433,40.2514,61200.0
2013-11-21 15:35:00,49.93,49.93,49.91,49.91,24200.0,40.2514,40.2514,40.2353,40.2353,24200.0
2013-11-21 15:40:00,49.91,49.94,49.91,49.93,184800.0,40.2353,40.2594,40.2353,40.2514,184800.0
2013-11-21 15:45:00,49.92,49.92,49.89,49.9,144600.0,40.2433,40.2433,40.2191,40.2272,144600.0
2013-11-21 15:50:00,49.9,49.91,49.88,49.9,218900.0,40.2272,40.2353,40.2111,40.2272,218900.0
2013-11-21 15:55:00,49.9,49.95,49.89,49.93,510800.0,40.2272,40.2675,40.2191,40.2514,510800.0
2013-11-22 09:30:00,50.06,50.06,49.93,49.97,147900.0,40.3562,40.3562,40.2514,40.2836,147900.0
2013-11-22 09:35:00,49.97,49.98,49.9,49.9,101700.0,40.2836,40.2917,40.2272,40.2272,101700.0
2013-11-22 09:40:00,49.9,49.94,49.89,49.94,93500.0,40.2272,40.2594,40.2191,40.2594,93500.0
2013-11-22 09:45:00,49.94,50.03,49.92,50.03,130500.0,40.2594,40.332,40.2433,40.332,130500.0
2013-11-22 09:50:00,50.03,50.04,50.0,50.02,222800.0,40.332,40.3401,40.3078,40.3239,222800.0
2013-11-22 09:55:00,50.02,50.02,49.98,49.98,78900.0,40.3239,40.3239,40.2917,40.2917,78900.0
2013-11-22 10:00:00,49.99,50.0,49.93,49.97,154100.0,40.2998,40.3078,40.2514,40.2836,154100.0
2013-11-22 10:05:00,49.98,50.0,49.97,49.98,28200.0,40.2917,40.3078,40.2836,40.2917,28200.0
2013-11-22 10:10:00,49.98,50.05,49.98,50.02,64400.0,40.2917,40.3481,40.2917,40.3239,64400.0
2013-11-22 10:15:00,50.02,50.05,50.01,50.04,66400.0,40.3239,40.3481,40.3159,40.3401,66400.0
2013-11-22 10:20:00,50.03,50.05,50.0,50.03,31900.0,40.332,40.3481,40.3078,40.332,31900.0
2013-11-22 10:25:00,50.02,50.05,50.0,50.02,27200.0,40.3239,40.3481,40.3078,40.3239,27200.0
2013-11-22 10:30:00,50.02,50.05,50.01,50.03,43300.0,40.3239,40.3481,40.3159,40.332,43300.0
2013-11-22 10:35:00,50.04,50.08,50.02,50.06,29200.0,40.3401,40.3723,40.3239,40.3562,29200.0
2013-11-22 10:40:00,50.06,50.08,50.04,50.05,37400.0,40.3562,40.3723,40.3401,40.3481,37400.0
2013-11-22 10:45:00,50.06,50.07,50.04,50.05,45100.0,40.3562,40.3642,40.3401,40.3481,45100.0
2013-11-22 10:50:00,50.05,50.08,50.04,50.08,34900.0,40.3481,40.3723,40.3401,40.3723,34900.0
2013-11-22 10:55:00,50.08,50.1,50.07,50.07,39600.0,40.3723,40.3884,40.3642,40.3642,39600.0
2013-11-22 11:00:00,50.08,50.1,50.07,50.1,147600.0,40.3723,40.3884,40.3642,40.3884,147600.0
2013-11-22 11:05:00,50.09,50.1,50.06,50.08,42600.0,40.3804,40.3884,40.3562,40.3723,42600.0
2013-11-22 11:10:00,50.08,50.08,50.05,50.06,30900.0,40.3723,40.3723,40.3481,40.3562,30900.0
2013-11-22 11:15:00,50.05,50.08,50.04,50.06,38800.0,40.3481,40.3723,40.3401,40.3562,38800.0
2013-11-22 11:20:00,50.06,50.09,50.06,50.08,46100.0,40.3562,40.3804,40.3562,40.3723,46100.0
2013-11-22 11:25:00,50.08,50.08,50.07,50.08,17400.0,40.3723,40.3723,40.3642,40.3723,17400.0
2013-11-22 11:30:00,50.08,50.13,50.07,50.12,80600.0,40.3723,40.4126,40.3642,40.4046,80600.0
2013-11-22 11:35:00,50.12,50.13,50.08,50.09,35100.0,40.4046,40.4126,40.3723,40.3804,35100.0
2013-11-22 11:40:00,50.09,50.13,50.09,50.12,84300.0,40.3804,40.4126,40.3804,40.4046,84300.0
2013-11-22 11:45:00,50.13,50.13,50.12,50.13,65500.0,40.4126,40.4126,40.4046,40.4126,65500.0
2013-11-22 11:50:00,50.12,50.13,50.11,50.13,70000.0,40.4046,40.4126,40.3965,40.4126,70000.0
2013-11-22 11:55:00,50.12,50.17,50.12,50.15,106000.0,40.4046,40.4449,40.4046,40.4287,106000.0
2013-11-22 12:00:00,50.16,50.17,50.15,50.16,187400.0,40.4368,40.4449,40.4287,40.4368,187400.0
2013-11-22 12:05:00,50.16,50.17,50.15,50.16,25400.0,40.4368,40.4449,40.4287,40.4368,25400.0
2013-11-22 12:10:00,50.17,50.19,50.16,50.19,23000.0,40.4449,40.461,40.4368,40.461,23000.0
2013-11-22 12:15:00,50.19,50.2,50.18,50.2,17600.0,40.461,40.469,40.4529,40.469,17600.0
2013-11-22 12:20:00,50.2,50.23,50.2,50.22,55000.0,40.469,40.4932,40.469,40.4852,55000.0
2013-11-22 12:25:00,50.23,50.23,50.21,50.22,41300.0,40.4932,40.4932,40.4771,40.4852,41300.0
2013-11-22 12:30:00,50.22,50.22,50.21,50.22,6900.0,40.4852,40.4852,40.4771,40.4852,6900.0
2013-11-22 12:35:00,50.21,50.22,50.19,50.2,22200.0,40.4771,40.4852,40.461,40.469,22200.0
2013-11-22 12:40:00,50.19,50.2,50.19,50.2,4800.0,40.461,40.469,40.461,40.469,4800.0
2013-11-22 12:45:00,50.19,50.2,50.18,50.19,48800.0,40.461,40.469,40.4529,40.461,48800.0
2013-11-22 12:50:00,50.2,50.21,50.18,50.18,28300.0,40.469,40.4771,40.4529,40.4529,28300.0
2013-11-22 12:55:00,50.18,50.2,50.18,50.19,15600.0,40.4529,40.469,40.4529,40.461,15600.0
2013-11-22 13:00:00,50.19,50.19,50.17,50.18,17500.0,40.461,40.461,40.4449,40.4529,17500.0
2013-11-22 13:05:00,50.18,50.21,50.18,50.2,21700.0,40.4529,40.4771,40.4529,40.469,21700.0
2013-11-22 13:10:00,50.2,50.22,50.2,50.21,28600.0,40.469,40.4852,40.469,40.4771,28600.0
2013-11-22 13:15:00,50.2,50.21,50.19,50.19,21600.0,40.469,40.4771,40.461,40.461,21600.0
2013-11-22 13:20:00,50.19,50.2,50.19,50.19,28700.0,40.461,40.469,40.461,40.461,28700.0
2013-11-22 13:25:00,50.2,50.21,50.19,50.21,38500.0,40.469,40.4771,40.461,40.4771,38500.0
2013-11-22 13:30:00,50.21,50.21,50.18,50.18,36800.0,40.4771,40.4771,40.4529,40.4529,36800.0
2013-11-22 13:35:00,50.19,50.19,50.16,50.18,44800.0,40.461,40.461,40.4368,40.4529,44800.0
2013-11-22 13:40:00,50.18,50.18,50.15,50.16,13600.0,40.4529,40.4529,40.4287,40.4368,13600.0
2013-11-22 13:45:00,50.17,50.17,50.15,50.16,12300.0,40.4449,40.4449,40.4287,40.4368,12300.0
2013-11-22 13:50:00,50.16,50.17,50.15,50.17,51900.0,40.4368,40.4449,40.4287,40.4449,51900.0
2013-11-22 13:55:00,50.16,50.18,50.16,50.18,27800.0,40.4368,40.4529,40.4368,40.4529,27800.0
2013-11-22 14:00:00,50.18,50.19,50.17,50.19,35700.0,40.4529,40.461,40.4449,40.461,35700.0
2013-11-22 14:05:00,50.18,50.2,50.17,50.2,54900.0,40.4529,40.469,40.4449,40.469,54900.0
2013-11-22 14:10:00,50.2,50.21,50.19,50.2,9500.0,40.469,40.4771,40.461,40.469,9500.0
2013-11-22 14:15:00,50.2,50.24,50.2,50.22,157700.0,40.469,40.5013,40.469,40.4852,157700.0
2013-11-22 14:20:00,50.23,50.23,50.22,50.23,8200.0,40.4932,40.4932,40.4852,40.4932,8200.0
2013-11-22 14:25:00,50.22,50.25,50.22,50.24,28300.0,40.4852,40.5094,40.4852,40.5013,28300.0
2013-11-22 14:30:00,50.25,50.26,50.24,50.25,29000.0,40.5094,40.5174,40.5013,40.5094,29000.0
2013-11-22 14:35:00,50.25,50.25,50.22,50.22,24300.0,40.5094,40.5094,40.4852,40.4852,24300.0
2013-11-22 14:40:00,50.22,50.25,50.22,50.24,31100.0,40.4852,40.5094,40.4852,40.5013,31100.0
2013-11-22 14:45:00,50.25,50.26,50.24,50.25,62500.0,40.5094,40.5174,40.5013,40.5094,62500.0
2013-11-22 14:50:00,50.25,50.26,50.25,50.26,29100.0,40.5094,40.5174,40.5094,40.5174,29100.0
2013-11-22 14:55:00,50.25,50.26,50.25,50.26,33500.0,40.5094,40.5174,40.5094,40.5174,33500.0
2013-11-22 15:00:00,50.26,50.28,50.25,50.28,34600.0,40.5174,40.5335,40.5094,40.5335,34600.0
2013-11-22 15:05:00,50.28,50.28,50.27,50.28,25800.0,40.5335,40.5335,40.5255,40.5335,25800.0
2013-11-22 15:10:00,50.27,50.3,50.27,50.3,101500.0,40.5255,40.5497,40.5255,40.5497,101500.0
2013-11-22 15:15:00,50.3,50.31,50.29,50.3,80900.0,40.5497,40.5577,40.5416,40.5497,80900.0
2013-11-22 15:20:00,50.3,50.31,50.29,50.3,49100.0,40.5497,40.5577,40.5416,40.5497,49100.0
2013-11-22 15:25:00,50.29,50.3,50.28,50.29,75900.0,40.5416,40.5497,40.5335,40.5416,75900.0
2013-11-22 15:30:00,50.28,50.3,50.27,50.3,51300.0,40.5335,40.5497,40.5255,40.5497,51300.0
2013-11-22 15:35:00,50.3,50.32,50.29,50.32,119700.0,40.5497,40.5658,40.5416,40.5658,119700.0
2013-11-22 15:40:00,50.31,50.33,50.31,50.32,72100.0,40.5577,40.5738,40.5577,40.5658,72100.0
2013-11-22 15:45:00,50.32,50.34,50.31,50.34,121400.0,40.5658,40.5819,40.5577,40.5819,121400.0
2013-11-22 15:50:00,50.33,50.34,50.32,50.34,160300.0,40.5738,40.5819,40.5658,40.5819,160300.0
2013-11-22 15:55:00,50.33,50.35,50.32,50.32,579600.0,40.5738,40.59,40.5658,40.5658,579600.0
2013-11-25 09:30:00,50.45,50.51,50.4,50.47,325600.0,40.6706,40.719,40.6303,40.6867,325600.0
2013-11-25 09:35:00,50.47,50.47,50.41,50.44,371800.0,40.6867,40.6867,40.6383,40.6625,371800.0
2013-11-25 09:40:00,50.44,50.44,50.31,50.33,104900.0,40.6625,40.6625,40.5577,40.5738,104900.0
2013-11-25 09:45:00,50.33,50.34,50.26,50.26,150100.0,40.5738,40.5819,40.5174,40.5174,150100.0
2013-11-25 09:50:00,50.26,50.31,50.25,50.27,152300.0,40.5174,40.5577,40.5094,40.5255,152300.0
2013-11-25 09:55:00,50.27,50.31,50.27,50.29,37000.0,40.5255,40.5577,40.5255,40.5416,37000.0
2013-11-25 10:00:00,50.3,50.3,50.25,50.25,96700.0,40.5497,40.5497,40.5094,40.5094,96700.0
2013-11-25 10:05:00,50.25,50.27,50.23,50.25,52400.0,40.5094,40.5255,40.4932,40.5094,52400.0
2013-11-25 10:10:00,50.26,50.28,50.24,50.27,47900.0,40.5174,40.5335,40.5013,40.5255,47900.0
2013-11-25 10:15:00,50.26,50.27,50.24,50.26,60600.0,40.5174,40.5255,40.5013,40.5174,60600.0
2013-11-25 10:20:00,50.25,50.28,50.25,50.25,50300.0,40.5094,40.5335,40.5094,40.5094,50300.0
2013-11-25 10:25:00,50.26,50.27,50.23,50.25,145100.0,40.5174,40.5255,40.4932,40.5094,145100.0
2013-11-25 10:30:00,50.26,50.27,50.23,50.24,33400.0,40.5174,40.5255,40.4932,40.5013,33400.0
2013-11-25 10:35:00,50.24,50.29,50.23,50.28,66700.0,40.5013,40.5416,40.4932,40.5335,66700.0
2013-11-25 10:40:00,50.28,50.3,50.27,50.3,72300.0,40.5335,40.5497,40.5255,40.5497,72300.0
2013-11-25 10:45:00,50.3,50.31,50.28,50.29,71500.0,40.5497,40.5577,40.5335,40.5416,71500.0
2013-11-25 10:50:00,50.29,50.3,50.27,50.3,154500.0,40.5416,40.5497,40.5255,40.5497,154500.0
2013-11-25 10:55:00,50.3,50.31,50.27,50.28,35700.0,40.5497,40.5577,40.5255,40.5335,35700.0
2013-11-25 11:00:00,50.27,50.29,50.27,50.27,44200.0,40.5255,40.5416,40.5255,40.5255,44200.0
2013-11-25 11:05:00,50.28,50.29,50.27,50.28,85400.0,40.5335,40.5416,40.5255,40.5335,85400.0
2013-11-25 11:10:00,50.28,50.3,50.27,50.29,48400.0,40.5335,40.5497,40.5255,40.5416,48400.0
2013-11-25 11:15:00,50.29,50.31,50.29,50.3,35300.0,40.5416,40.5577,40.5416,40.5497,35300.0
2013-11-25 11:20:00,50.31,50.31,50.3,50.3,32700.0,40.5577,40.5577,40.5497,40.5497,32700.0
2013-11-25 11:25:00,50.31,50.32,50.3,50.31,41400.0,40.5577,40.5658,40.5497,40.5577,41400.0
2013-11-25 11:30:00,50.31,50.32,50.3,50.32,23800.0,40.5577,40.5658,40.5497,40.5658,23800.0
2013-11-25 11:35:00,50.32,50.33,50.31,50.32,40100.0,40.5658,40.5738,40.5577,40.5658,40100.0
2013-11-25 11:40:00,50.32,50.33,50.29,50.29,56700.0,40.5658,40.5738,40.5416,40.5416,56700.0
2013-11-25 11:45:00,50.29,50.31,50.29,50.3,49400.0,40.5416,40.5577,40.5416,40.5497,49400.0
2013-11-25 11:50:00,50.3,50.3,50.29,50.3,14200.0,40.5497,40.5497,40.5416,40.5497,14200.0
2013-11-25 11:55:00,50.3,50.31,50.29,50.3,77200.0,40.5497,40.5577,40.5416,40.5497,77200.0
2013-11-25 12:00:00,50.3,50.32,50.29,50.31,26400.0,40.5497,40.5658,40.5416,40.5577,26400.0
2013-11-25 12:05:00,50.31,50.31,50.28,50.3,29500.0,40.5577,40.5577,40.5335,40.5497,29500.0
2013-11-25 12:10:00,50.3,50.3,50.28,50.3,37800.0,40.5497,40.5497,40.5335,40.5497,37800.0
2013-11-25 12:15:00,50.3,50.3,50.29,50.29,9500.0,40.5497,40.5497,40.5416,40.5416,9500.0
2013-11-25 12:20:00,50.3,50.31,50.28,50.3,42400.0,40.5497,40.5577,40.5335,40.5497,42400.0
2013-11-25 12:25:00,50.3,50.31,50.3,50.31,26200.0,40.5497,40.5577,40.5497,40.5577,26200.0
2013-11-25 12:30:00,50.3,50.31,50.29,50.3,27400.0,40.5497,40.5577,40.5416,40.5497,27400.0
2013-11-25 12:35:00,50.3,50.31,50.3,50.3,14000.0,40.5497,40.5577,40.5497,40.5497,14000.0
2013-11-25 12:40:00,50.3,50.31,50.28,50.28,21900.0,40.5497,40.5577,40.5335,40.5335,21900.0
2013-11-25 12:45:00,50.29,50.29,50.27,50.28,25500.0,40.5416,40.5416,40.5255,40.5335,25500.0
2013-11-25 12:50:00,50.28,50.28,50.27,50.27,21900.0,40.5335,40.5335,40.5255,40.5255,21900.0
2013-11-25 12:55:00,50.27,50.28,50.26,50.27,50900.0,40.5255,40.5335,40.5174,40.5255,50900.0
2013-11-25 13:00:00,50.27,50.27,50.25,50.27,30300.0,40.5255,40.5255,40.5094,40.5255,30300.0
2013-11-25 13:05:00,50.26,50.27,50.24,50.26,65500.0,40.5174,40.5255,40.5013,40.5174,65500.0
2013-11-25 13:10:00,50.26,50.27,50.26,50.27,21600.0,40.5174,40.5255,40.5174,40.5255,21600.0
2013-11-25 13:15:00,50.27,50.27,50.25,50.26,17600.0,40.5255,40.5255,40.5094,40.5174,17600.0
2013-11-25 13:20:00,50.26,50.27,50.25,50.27,69000.0,40.5174,40.5255,40.5094,40.5255,69000.0
2013-11-25 13:25:00,50.27,50.27,50.25,50.25,41600.0,40.5255,40.5255,40.5094,40.5094,41600.0
2013-11-25 13:30:00,50.26,50.26,50.25,50.25,42500.0,40.5174,40.5174,40.5094,40.5094,42500.0
2013-11-25 13:35:00,50.25,50.28,50.25,50.28,44800.0,40.5094,40.5335,40.5094,40.5335,44800.0
2013-11-25 13:40:00,50.28,50.29,50.27,50.29,17100.0,40.5335,40.5416,40.5255,40.5416,17100.0
2013-11-25 13:45:00,50.29,50.3,50.29,50.29,35500.0,40.5416,40.5497,40.5416,40.5416,35500.0
2013-11-25 13:50:00,50.29,50.29,50.28,50.28,24100.0,40.5416,40.5416,40.5335,40.5335,24100.0
2013-11-25 13:55:00,50.28,50.29,50.27,50.29,18900.0,40.5335,40.5416,40.5255,40.5416,18900.0
2013-11-25 14:00:00,50.29,50.32,50.29,50.31,70800.0,40.5416,40.5658,40.5416,40.5577,70800.0
2013-11-25 14:05:00,50.31,50.31,50.29,50.31,39500.0,40.5577,40.5577,40.5416,40.5577,39500.0
2013-11-25 14:10:00,50.3,50.32,50.3,50.3,26200.0,40.5497,40.5658,40.5497,40.5497,26200.0
2013-11-25 14:15:00,50.31,50.32,50.3,50.32,30000.0,40.5577,40.5658,40.5497,40.5658,30000.0
2013-11-25 14:20:00,50.31,50.32,50.3,50.3,14400.0,40.5577,40.5658,40.5497,40.5497,14400.0
2013-11-25 14:25:00,50.3,50.3,50.28,50.29,53200.0,40.5497,40.5497,40.5335,40.5416,53200.0
2013-11-25 14:30:00,50.3,50.31,50.29,50.29,28100.0,40.5497,40.5577,40.5416,40.5416,28100.0
2013-11-25 14:35:00,50.3,50.3,50.28,50.29,26800.0,40.5497,40.5497,40.5335,40.5416,26800.0
2013-11-25 14:40:00,50.29,50.29,50.28,50.29,4900.0,40.5416,40.5416,40.5335,40.5416,4900.0
2013-11-25 14:45:00,50.29,50.29,50.26,50.26,22600.0,40.5416,40.5416,40.5174,40.5174,22600.0
2013-11-25 14:50:00,50.26,50.27,50.26,50.26,19700.0,40.5174,40.5255,40.5174,40.5174,19700.0
2013-11-25 14:55:00,50.26,50.27,50.25,50.27,39800.0,40.5174,40.5255,40.5094,40.5255,39800.0
2013-11-25 15:00:00,50.27,50.27,50.24,50.25,251700.0,40.5255,40.5255,40.5013,40.5094,251700.0
2013-11-25 15:05:00,50.26,50.27,50.22,50.22,65400.0,40.5174,40.5255,40.4852,40.4852,65400.0
2013-11-25 15:10:00,50.21,50.23,50.19,50.19,63200.0,40.4771,40.4932,40.461,40.461,63200.0
2013-11-25 15:15:00,50.2,50.21,50.17,50.2,115400.0,40.469,40.4771,40.4449,40.469,115400.0
2013-11-25 15:20:00,50.19,50.21,50.17,50.18,78600.0,40.461,40.4771,40.4449,40.4529,78600.0
2013-11-25 15:25:00,50.17,50.19,50.16,50.19,162400.0,40.4449,40.461,40.4368,40.461,162400.0
2013-11-25 15:30:00,50.18,50.18,50.15,50.17,78900.0,40.4529,40.4529,40.4287,40.4449,78900.0
2013-11-25 15:35:00,50.16,50.17,50.12,50.13,105000.0,40.4368,40.4449,40.4046,40.4126,105000.0
2013-11-25 15:40:00,50.12,50.16,50.12,50.15,144600.0,40.4046,40.4368,40.4046,40.4287,144600.0
2013-11-25 15:45:00,50.15,50.19,50.15,50.19,128300.0,40.4287,40.461,40.4287,40.461,128300.0
2013-11-25 15:50:00,50.18,50.18,50.15,50.15,125500.0,40.4529,40.4529,40.4287,40.4287,125500.0
2013-11-25 15:55:00,50.15,50.21,50.15,50.2,958800.0,40.4287,40.4771,40.4287,40.469,958800.0
2013-11-26 09:30:00,50.25,50.31,50.2,50.28,79600.0,40.5094,40.5577,40.469,40.5335,79600.0
2013-11-26 09:35:00,50.28,50.35,50.24,50.25,102900.0,40.5335,40.59,40.5013,40.5094,102900.0
2013-11-26 09:40:00,50.25,50.33,50.25,50.32,249700.0,40.5094,40.5738,40.5094,40.5658,249700.0
2013-11-26 09:45:00,50.32,50.33,50.27,50.28,108900.0,40.5658,40.5738,40.5255,40.5335,108900.0
2013-11-26 09:50:00,50.28,50.29,50.24,50.25,281600.0,40.5335,40.5416,40.5013,40.5094,281600.0
2013-11-26 09:55:00,50.26,50.28,50.24,50.27,282800.0,40.5174,40.5335,40.5013,40.5255,282800.0
2013-11-26 10:00:00,50.27,50.29,50.22,50.23,58700.0,40.5255,40.5416,40.4852,40.4932,58700.0
2013-11-26 10:05:00,50.24,50.25,50.19,50.25,57100.0,40.5013,40.5094,40.461,40.5094,57100.0
2013-11-26 10:10:00,50.26,50.29,50.26,50.28,81200.0,40.5174,40.5416,40.5174,40.5335,81200.0
2013-11-26 10:15:00,50.29,50.31,50.28,50.31,18700.0,40.5416,40.5577,40.5335,40.5577,18700.0
2013-11-26 10:20:00,50.31,50.34,50.29,50.29,67800.0,40.5577,40.5819,40.5416,40.5416,67800.0
2013-11-26 10:25:00,50.3,50.32,50.29,50.3,81000.0,40.5497,40.5658,40.5416,40.5497,81000.0
2013-11-26 10:30:00,50.3,50.31,50.29,50.29,34700.0,40.5497,40.5577,40.5416,40.5416,34700.0
2013-11-26 10:35:00,50.3,50.31,50.29,50.31,37700.0,40.5497,40.5577,40.5416,40.5577,37700.0
2013-11-26 10:40:00,50.31,50.31,50.26,50.28,72500.0,40.5577,40.5577,40.5174,40.5335,72500.0
2013-11-26 10:45:00,50.28,50.29,50.27,50.29,27000.0,40.5335,40.5416,40.5255,40.5416,27000.0
2013-11-26 10:50:00,50.28,50.3,50.28,50.28,41700.0,40.5335,40.5497,40.5335,40.5335,41700.0
2013-11-26 10:55:00,50.29,50.29,50.26,50.29,40200.0,40.5416,40.5416,40.5174,40.5416,40200.0
2013-11-26 11:00:00,50.29,50.3,50.28,50.3,21100.0,40.5416,40.5497,40.5335,40.5497,21100.0
2013-11-26 11:05:00,50.3,50.31,50.29,50.3,12100.0,40.5497,40.5577,40.5416,40.5497,12100.0
2013-11-26 11:10:00,50.3,50.31,50.3,50.31,20000.0,40.5497,40.5577,40.5497,40.5577,20000.0
2013-11-26 11:15:00,50.31,50.34,50.31,50.31,30300.0,40.5577,40.5819,40.5577,40.5577,30300.0
2013-11-26 11:20:00,50.32,50.34,50.32,50.33,94200.0,40.5658,40.5819,40.5658,40.5738,94200.0
2013-11-26 11:25:00,50.34,50.34,50.31,50.32,71500.0,40.5819,40.5819,40.5577,40.5658,71500.0
2013-11-26 11:30:00,50.31,50.33,50.3,50.31,397100.0,40.5577,40.5738,40.5497,40.5577,397100.0
2013-11-26 11:35:00,50.32,50.34,50.32,50.32,21500.0,40.5658,40.5819,40.5658,40.5658,21500.0
2013-11-26 11:40:00,50.33,50.35,50.33,50.34,20100.0,40.5738,40.59,40.5738,40.5819,20100.0
2013-11-26 11:45:00,50.33,50.35,50.33,50.34,20000.0,40.5738,40.59,40.5738,40.5819,20000.0
2013-11-26 11:50:00,50.35,50.36,50.34,50.34,51600.0,40.59,40.598,40.5819,40.5819,51600.0
2013-11-26 11:55:00,50.34,50.34,50.32,50.33,19100.0,40.5819,40.5819,40.5658,40.5738,19100.0
2013-11-26 12:00:00,50.32,50.35,50.32,50.35,31300.0,40.5658,40.59,40.5658,40.59,31300.0
2013-11-26 12:05:00,50.35,50.36,50.33,50.34,45500.0,40.59,40.598,40.5738,40.5819,45500.0
2013-11-26 12:10:00,50.34,50.35,50.33,50.35,32300.0,40.5819,40.59,40.5738,40.59,32300.0
2013-11-26 12:15:00,50.35,50.39,50.35,50.37,59500.0,40.59,40.6222,40.59,40.6061,59500.0
2013-11-26 12:20:00,50.37,50.4,50.37,50.37,62800.0,40.6061,40.6303,40.6061,40.6061,62800.0
2013-11-26 12:25:00,50.37,50.38,50.36,50.38,19500.0,40.6061,40.6142,40.598,40.6142,19500.0
2013-11-26 12:30:00,50.38,50.38,50.34,50.34,152100.0,40.6142,40.6142,40.5819,40.5819,152100.0
2013-11-26 12:35:00,50.36,50.38,50.34,50.38,17500.0,40.598,40.6142,40.5819,40.6142,17500.0
2013-11-26 12:40:00,50.38,50.39,50.37,50.38,51700.0,40.6142,40.6222,40.6061,40.6142,51700.0
2013-11-26 12:45:00,50.37,50.39,50.37,50.39,85300.0,40.6061,40.6222,40.6061,40.6222,85300.0
2013-11-26 12:50:00,50.39,50.39,50.37,50.37,69000.0,40.6222,40.6222,40.6061,40.6061,69000.0
2013-11-26 12:55:00,50.38,50.38,50.36,50.37,47900.0,40.6142,40.6142,40.598,40.6061,47900.0
2013-11-26 13:00:00,50.36,50.37,50.34,50.35,101300.0,40.598,40.6061,40.5819,40.59,101300.0
2013-11-26 13:05:00,50.34,50.35,50.33,50.34,60700.0,40.5819,40.59,40.5738,40.5819,60700.0
2013-11-26 13:10:00,50.34,50.36,50.33,50.36,78900.0,40.5819,40.598,40.5738,40.598,78900.0
2013-11-26 13:15:00,50.36,50.36,50.35,50.36,41300.0,40.598,40.598,40.59,40.598,41300.0
2013-11-26 13:20:00,50.36,50.36,50.33,50.34,98600.0,40.598,40.598,40.5738,40.5819,98600.0
2013-11-26 13:25:00,50.35,50.35,50.33,50.34,49000.0,40.59,40.59,40.5738,40.5819,49000.0
2013-11-26 13:30:00,50.34,50.38,50.33,50.37,67100.0,40.5819,40.6142,40.5738,40.6061,67100.0
2013-11-26 13:35:00,50.37,50.37,50.34,50.35,30700.0,40.6061,40.6061,40.5819,40.59,30700.0
2013-11-26 13:40:00,50.35,50.4,50.34,50.39,58900.0,40.59,40.6303,40.5819,40.6222,58900.0
2013-11-26 13:45:00,50.4,50.4,50.38,50.4,63800.0,40.6303,40.6303,40.6142,40.6303,63800.0
2013-11-26 13:50:00,50.4,50.4,50.39,50.39,54600.0,40.6303,40.6303,40.6222,40.6222,54600.0
2013-11-26 13:55:00,50.39,50.4,50.39,50.4,33400.0,40.6222,40.6303,40.6222,40.6303,33400.0
2013-11-26 14:00:00,50.4,50.42,50.4,50.42,34100.0,40.6303,40.6464,40.6303,40.6464,34100.0
2013-11-26 14:05:00,50.42,50.42,50.4,50.41,44900.0,40.6464,40.6464,40.6303,40.6383,44900.0
2013-11-26 14:10:00,50.41,50.41,50.39,50.39,56900.0,40.6383,40.6383,40.6222,40.6222,56900.0
2013-11-26 14:15:00,50.39,50.39,50.36,50.38,61200.0,40.6222,40.6222,40.598,40.6142,61200.0
2013-11-26 14:20:00,50.38,50.4,50.37,50.4,83500.0,40.6142,40.6303,40.6061,40.6303,83500.0
2013-11-26 14:25:00,50.4,50.42,50.39,50.42,38000.0,40.6303,40.6464,40.6222,40.6464,38000.0
2013-11-26 14:30:00,50.42,50.44,50.41,50.43,95000.0,40.6464,40.6625,40.6383,40.6545,95000.0
2013-11-26 14:35:00,50.43,50.44,50.42,50.42,68300.0,40.6545,40.6625,40.6464,40.6464,68300.0
2013-11-26 14:40:00,50.43,50.43,50.4,50.4,93500.0,40.6545,40.6545,40.6303,40.6303,93500.0
2013-11-26 14:45:00,50.4,50.43,50.4,50.43,31000.0,40.6303,40.6545,40.6303,40.6545,31000.0
2013-11-26 14:50:00,50.43,50.44,50.42,50.43,47800.0,40.6545,40.6625,40.6464,40.6545,47800.0
2013-11-26 14:55:00,50.44,50.45,50.43,50.43,56600.0,40.6625,40.6706,40.6545,40.6545,56600.0
2013-11-26 15:00:00,50.43,50.44,50.41,50.42,63500.0,40.6545,40.6625,40.6383,40.6464,63500.0
2013-11-26 15:05:00,50.41,50.43,50.41,50.42,40200.0,40.6383,40.6545,40.6383,40.6464,40200.0
2013-11-26 15:10:00,50.43,50.44,50.42,50.43,67700.0,40.6545,40.6625,40.6464,40.6545,67700.0
2013-11-26 15:15:00,50.43,50.44,50.42,50.44,38500.0,40.6545,40.6625,40.6464,40.6625,38500.0
2013-11-26 15:20:00,50.44,50.45,50.43,50.44,46200.0,40.6625,40.6706,40.6545,40.6625,46200.0
2013-11-26 15:25:00,50.44,50.46,50.44,50.44,38500.0,40.6625,40.6786,40.6625,40.6625,38500.0
2013-11-26 15:30:00,50.45,50.46,50.44,50.45,58800.0,40.6706,40.6786,40.6625,40.6706,58800.0
2013-11-26 15:35:00,50.45,50.46,50.45,50.46,66100.0,40.6706,40.6786,40.6706,40.6786,66100.0
2013-11-26 15:40:00,50.46,50.46,50.44,50.44,92700.0,40.6786,40.6786,40.6625,40.6625,92700.0
2013-11-26 15:45:00,50.44,50.44,50.35,50.35,286700.0,40.6625,40.6625,40.59,40.59,286700.0
2013-11-26 15:50:00,50.36,50.37,50.33,50.35,304200.0,40.598,40.6061,40.5738,40.59,304200.0
2013-11-26 15:55:00,50.34,50.35,50.32,50.34,1420600.0,40.5819,40.59,40.5658,40.5819,1420600.0
2013-11-27 09:30:00,50.67,50.67,50.43,50.47,48500.0,40.8479,40.8479,40.6545,40.6867,48500.0
2013-11-27 09:35:00,50.48,50.49,50.41,50.45,79000.0,40.6948,40.7028,40.6383,40.6706,79000.0
2013-11-27 09:40:00,50.45,50.54,50.42,50.53,196300.0,40.6706,40.7431,40.6464,40.7351,196300.0
2013-11-27 09:45:00,50.54,50.56,50.52,50.56,156600.0,40.7431,40.7593,40.727,40.7593,156600.0
2013-11-27 09:50:00,50.57,50.59,50.55,50.57,58800.0,40.7673,40.7834,40.7512,40.7673,58800.0
2013-11-27 09:55:00,50.57,50.59,50.53,50.55,39900.0,40.7673,40.7834,40.7351,40.7512,39900.0
2013-11-27 10:00:00,50.55,50.57,50.53,50.55,56100.0,40.7512,40.7673,40.7351,40.7512,56100.0
2013-11-27 10:05:00,50.55,50.56,50.54,50.54,155900.0,40.7512,40.7593,40.7431,40.7431,155900.0
2013-11-27 10:10:00,50.54,50.56,50.52,50.52,176500.0,40.7431,40.7593,40.727,40.727,176500.0
2013-11-27 10:15:00,50.52,50.54,50.51,50.54,39700.0,40.727,40.7431,40.719,40.7431,39700.0
2013-11-27 10:20:00,50.54,50.55,50.52,50.53,44600.0,40.7431,40.7512,40.727,40.7351,44600.0
2013-11-27 10:25:00,50.53,50.56,50.53,50.54,57700.0,40.7351,40.7593,40.7351,40.7431,57700.0
2013-11-27 10:30:00,50.54,50.58,50.54,50.57,43300.0,40.7431,40.7754,40.7431,40.7673,43300.0
2013-11-27 10:35:00,50.56,50.58,50.55,50.58,16000.0,40.7593,40.7754,40.7512,40.7754,16000.0
2013-11-27 10:40:00,50.57,50.6,50.57,50.59,55600.0,40.7673,40.7915,40.7673,40.7834,55600.0
2013-11-27 10:45:00,50.58,50.59,50.56,50.58,33800.0,40.7754,40.7834,40.7593,40.7754,33800.0
2013-11-27 10:50:00,50.58,50.58,50.54,50.58,27100.0,40.7754,40.7754,40.7431,40.7754,27100.0
2013-11-27 10:55:00,50.57,50.58,50.55,50.56,16200.0,40.7673,40.7754,40.7512,40.7593,16200.0
2013-11-27 11:00:00,50.56,50.57,50.56,50.57,13500.0,40.7593,40.7673,40.7593,40.7673,13500.0
2013-11-27 11:05:00,50.57,50.59,50.57,50.57,28900.0,40.7673,40.7834,40.7673,40.7673,28900.0
2013-11-27 11:10:00,50.57,50.59,50.57,50.59,36700.0,40.7673,40.7834,40.7673,40.7834,36700.0
2013-11-27 11:15:00,50.59,50.61,50.58,50.6,25600.0,40.7834,40.7996,40.7754,40.7915,25600.0
2013-11-27 11:20:00,50.6,50.6,50.59,50.6,16500.0,40.7915,40.7915,40.7834,40.7915,16500.0
2013-11-27 11:25:00,50.59,50.61,50.58,50.59,47500.0,40.7834,40.7996,40.7754,40.7834,47500.0
2013-11-27 11:30:00,50.58,50.59,50.57,50.59,37300.0,40.7754,40.7834,40.7673,40.7834,37300.0
2013-11-27 11:35:00,50.59,50.6,50.58,50.58,31400.0,40.7834,40.7915,40.7754,40.7754,31400.0
2013-11-27 11:40:00,50.58,50.59,50.56,50.58,28300.0,40.7754,40.7834,40.7593,40.7754,28300.0
2013-11-27 11:45:00,50.58,50.6,50.58,50.59,48100.0,40.7754,40.7915,40.7754,40.7834,48100.0
2013-11-27 11:50:00,50.6,50.6,50.55,50.56,39800.0,40.7915,40.7915,40.7512,40.7593,39800.0
2013-11-27 11:55:00,50.56,50.57,50.55,50.55,11000.0,40.7593,40.7673,40.7512,40.7512,11000.0
2013-11-27 12:00:00,50.55,50.55,50.53,50.54,47600.0,40.7512,40.7512,40.7351,40.7431,47600.0
2013-11-27 12:05:00,50.54,50.54,50.52,50.54,37800.0,40.7431,40.7431,40.727,40.7431,37800.0
2013-11-27 12:10:00,50.54,50.54,50.52,50.53,82300.0,40.7431,40.7431,40.727,40.7351,82300.0
2013-11-27 12:15:00,50.53,50.55,50.53,50.54,15700.0,40.7351,40.7512,40.7351,40.7431,15700.0
2013-11-27 12:20:00,50.54,50.55,50.51,50.51,31000.0,40.7431,40.7512,40.719,40.719,31000.0
2013-11-27 12:25:00,50.52,50.55,50.52,50.55,15600.0,40.727,40.7512,40.727,40.7512,15600.0
2013-11-27 12:30:00,50.55,50.55,50.54,50.55,9900.0,40.7512,40.7512,40.7431,40.7512,9900.0
2013-11-27 12:35:00,50.55,50.55,50.53,50.54,23200.0,40.7512,40.7512,40.7351,40.7431,23200.0
2013-11-27 12:40:00,50.55,50.56,50.54,50.56,15200.0,40.7512,40.7593,40.7431,40.7593,15200.0
2013-11-27 12:45:00,50.55,50.55,50.53,50.54,18600.0,40.7512,40.7512,40.7351,40.7431,18600.0
2013-11-27 12:50:00,50.53,50.54,50.51,50.53,25600.0,40.7351,40.7431,40.719,40.7351,25600.0
2013-11-27 12:55:00,50.53,50.53,50.47,50.47,81000.0,40.7351,40.7351,40.6867,40.6867,81000.0
2013-11-27 13:00:00,50.47,50.48,50.46,50.47,31800.0,40.6867,40.6948,40.6786,40.6867,31800.0
2013-11-27 13:05:00,50.47,50.48,50.46,50.47,19000.0,40.6867,40.6948,40.6786,40.6867,19000.0
2013-11-27 13:10:00,50.47,50.48,50.47,50.47,20900.0,40.6867,40.6948,40.6867,40.6867,20900.0
2013-11-27 13:15:00,50.48,50.48,50.44,50.45,81700.0,40.6948,40.6948,40.6625,40.6706,81700.0
2013-11-27 13:20:00,50.45,50.46,50.44,50.46,8100.0,40.6706,40.6786,40.6625,40.6786,8100.0
2013-11-27 13:25:00,50.46,50.48,50.46,50.48,18100.0,40.6786,40.6948,40.6786,40.6948,18100.0
2013-11-27 13:30:00,50.49,50.49,50.47,50.48,9300.0,40.7028,40.7028,40.6867,40.6948,9300.0
2013-11-27 13:35:00,50.48,50.48,50.47,50.48,9800.0,40.6948,40.6948,40.6867,40.6948,9800.0
2013-11-27 13:40:00,50.48,50.51,50.48,50.51,22500.0,40.6948,40.719,40.6948,40.719,22500.0
2013-11-27 13:45:00,50.5,50.51,50.49,50.51,67200.0,40.7109,40.719,40.7028,40.719,67200.0
2013-11-27 13:50:00,50.51,50.53,50.51,50.51,29900.0,40.719,40.7351,40.719,40.719,29900.0
2013-11-27 13:55:00,50.51,50.53,50.5,50.52,17900.0,40.719,40.7351,40.7109,40.727,17900.0
2013-11-27 14:00:00,50.52,50.52,50.51,50.52,4700.0,40.727,40.727,40.719,40.727,4700.0
2013-11-27 14:05:00,50.52,50.53,50.51,50.51,16000.0,40.727,40.7351,40.719,40.719,16000.0
2013-11-27 14:10:00,50.51,50.53,50.51,50.52,70000.0,40.719,40.7351,40.719,40.727,70000.0
2013-11-27 14:15:00,50.52,50.53,50.51,50.53,14200.0,40.727,40.7351,40.719,40.7351,14200.0
2013-11-27 14:20:00,50.52,50.53,50.52,50.53,17800.0,40.727,40.7351,40.727,40.7351,17800.0
2013-11-27 14:25:00,50.53,50.55,50.52,50.54,34800.0,40.7351,40.7512,40.727,40.7431,34800.0
2013-11-27 14:30:00,50.55,50.58,50.55,50.56,42200.0,40.7512,40.7754,40.7512,40.7593,42200.0
2013-11-27 14:35:00,50.57,50.58,50.57,50.58,12700.0,40.7673,40.7754,40.7673,40.7754,12700.0
2013-11-27 14:40:00,50.58,50.58,50.57,50.58,6900.0,40.7754,40.7754,40.7673,40.7754,6900.0
2013-11-27 14:45:00,50.58,50.59,50.57,50.59,12600.0,40.7754,40.7834,40.7673,40.7834,12600.0
2013-11-27 14:50:00,50.59,50.62,50.59,50.61,28200.0,40.7834,40.8076,40.7834,40.7996,28200.0
2013-11-27 14:55:00,50.61,50.61,50.6,50.61,43600.0,40.7996,40.7996,40.7915,40.7996,43600.0
2013-11-27 15:00:00,50.6,50.61,50.58,50.59,32200.0,40.7915,40.7996,40.7754,40.7834,32200.0
2013-11-27 15:05:00,50.59,50.61,50.59,50.61,8800.0,40.7834,40.7996,40.7834,40.7996,8800.0
2013-11-27 15:10:00,50.61,50.61,50.59,50.6,24900.0,40.7996,40.7996,40.7834,40.7915,24900.0
2013-11-27 15:15:00,50.6,50.6,50.58,50.59,63500.0,40.7915,40.7915,40.7754,40.7834,63500.0
2013-11-27 15:20:00,50.59,50.59,50.58,50.59,48400.0,40.7834,40.7834,40.7754,40.7834,48400.0
2013-11-27 15:25:00,50.59,50.6,50.58,50.6,15100.0,40.7834,40.7915,40.7754,40.7915,15100.0
2013-11-27 15:30:00,50.6,50.6,50.58,50.59,49600.0,40.7915,40.7915,40.7754,40.7834,49600.0
2013-11-27 15:35:00,50.59,50.59,50.57,50.58,37600.0,40.7834,40.7834,40.7673,40.7754,37600.0
2013-11-27 15:40:00,50.58,50.59,50.57,50.58,35900.0,40.7754,40.7834,40.7673,40.7754,35900.0
2013-11-27 15:45:00,50.59,50.6,50.57,50.57,51500.0,40.7834,40.7915,40.7673,40.7673,51500.0
2013-11-27 15:50:00,50.58,50.59,50.55,50.59,146100.0,40.7754,40.7834,40.7512,40.7834,146100.0
2013-11-27 15:55:00,50.59,50.59,50.55,50.56,370300.0,40.7834,40.7834,40.7512,40.7593,370300.0
2013-11-29 09:30:00,50.73,50.77,50.51,50.55,187400.0,40.8963,40.9286,40.719,40.7512,187400.0
2013-11-29 09:35:00,50.55,50.62,50.55,50.62,99200.0,40.7512,40.8076,40.7512,40.8076,99200.0
2013-11-29 09:40:00,50.61,50.62,50.57,50.57,70800.0,40.7996,40.8076,40.7673,40.7673,70800.0
2013-11-29 09:45:00,50.57,50.59,50.54,50.59,93200.0,40.7673,40.7834,40.7431,40.7834,93200.0
2013-11-29 09:50:00,50.6,50.61,50.56,50.61,73300.0,40.7915,40.7996,40.7593,40.7996,73300.0
2013-11-29 09:55:00,50.61,50.61,50.57,50.58,100200.0,40.7996,40.7996,40.7673,40.7754,100200.0
2013-11-29 10:00:00,50.58,50.59,50.55,50.57,125600.0,40.7754,40.7834,40.7512,40.7673,125600.0
2013-11-29 10:05:00,50.56,50.58,50.55,50.55,82200.0,40.7593,40.7754,40.7512,40.7512,82200.0
2013-11-29 10:10:00,50.56,50.59,50.55,50.58,58500.0,40.7593,40.7834,40.7512,40.7754,58500.0
2013-11-29 10:15:00,50.58,50.58,50.55,50.57,127000.0,40.7754,40.7754,40.7512,40.7673,127000.0
2013-11-29 10:20:00,50.58,50.6,50.58,50.6,210900.0,40.7754,40.7915,40.7754,40.7915,210900.0
2013-11-29 10:25:00,50.6,50.6,50.58,50.58,41700.0,40.7915,40.7915,40.7754,40.7754,41700.0
2013-11-29 10:30:00,50.59,50.61,50.58,50.61,126000.0,40.7834,40.7996,40.7754,40.7996,126000.0
2013-11-29 10:35:00,50.62,50.62,50.59,50.6,168300.0,40.8076,40.8076,40.7834,40.7915,168300.0
2013-11-29 10:40:00,50.6,50.61,50.58,50.59,261200.0,40.7915,40.7996,40.7754,40.7834,261200.0
2013-11-29 10:45:00,50.59,50.59,50.57,50.58,274600.0,40.7834,40.7834,40.7673,40.7754,274600.0
2013-11-29 10:50:00,50.58,50.58,50.57,50.57,159800.0,40.7754,40.7754,40.7673,40.7673,159800.0
2013-11-29 10:55:00,50.57,50.6,50.57,50.59,74500.0,40.7673,40.7915,40.7673,40.7834,74500.0
2013-11-29 11:00:00,50.59,50.59,50.56,50.58,274500.0,40.7834,40.7834,40.7593,40.7754,274500.0
2013-11-29 11:05:00,50.57,50.59,50.56,50.58,128900.0,40.7673,40.7834,40.7593,40.7754,128900.0
2013-11-29 11:10:00,50.58,50.59,50.57,50.59,63200.0,40.7754,40.7834,40.7673,40.7834,63200.0
2013-11-29 11:15:00,50.59,50.59,50.58,50.58,91800.0,40.7834,40.7834,40.7754,40.7754,91800.0
2013-11-29 11:20:00,50.58,50.59,50.57,50.58,39000.0,40.7754,40.7834,40.7673,40.7754,39000.0
2013-11-29 11:25:00,50.58,50.59,50.55,50.55,117300.0,40.7754,40.7834,40.7512,40.7512,117300.0
2013-11-29 11:30:00,50.56,50.57,50.54,50.55,279100.0,40.7593,40.7673,40.7431,40.7512,279100.0
2013-11-29 11:35:00,50.55,50.57,50.55,50.56,36300.0,40.7512,40.7673,40.7512,40.7593,36300.0
2013-11-29 11:40:00,50.57,50.57,50.55,50.57,38200.0,40.7673,40.7673,40.7512,40.7673,38200.0
2013-11-29 11:45:00,50.57,50.57,50.55,50.56,47300.0,40.7673,40.7673,40.7512,40.7593,47300.0
2013-11-29 11:50:00,50.56,50.58,50.55,50.56,65500.0,40.7593,40.7754,40.7512,40.7593,65500.0
2013-11-29 11:55:00,50.55,50.58,50.55,50.57,36900.0,40.7512,40.7754,40.7512,40.7673,36900.0
2013-11-29 12:00:00,50.58,50.58,50.56,50.57,56400.0,40.7754,40.7754,40.7593,40.7673,56400.0
2013-11-29 12:05:00,50.57,50.57,50.56,50.56,48600.0,40.7673,40.7673,40.7593,40.7593,48600.0
2013-11-29 12:10:00,50.57,50.57,50.56,50.57,51400.0,40.7673,40.7673,40.7593,40.7673,51400.0
2013-11-29 12:15:00,50.57,50.58,50.57,50.57,49400.0,40.7673,40.7754,40.7673,40.7673,49400.0
2013-11-29 12:20:00,50.57,50.57,50.55,50.56,147900.0,40.7673,40.7673,40.7512,40.7593,147900.0
2013-11-29 12:25:00,50.56,50.56,50.55,50.55,118600.0,40.7593,40.7593,40.7512,40.7512,118600.0
2013-11-29 12:30:00,50.55,50.57,50.55,50.55,114200.0,40.7512,40.7673,40.7512,40.7512,114200.0
2013-11-29 12:35:00,50.55,50.56,50.52,50.54,92400.0,40.7512,40.7593,40.727,40.7431,92400.0
2013-11-29 12:40:00,50.53,50.55,50.51,50.51,131100.0,40.7351,40.7512,40.719,40.719,131100.0
2013-11-29 12:45:00,50.51,50.52,50.39,50.39,250000.0,40.719,40.727,40.6222,40.6222,250000.0
2013-11-29 12:50:00,50.4,50.45,50.34,50.45,419100.0,40.6303,40.6706,40.5819,40.6706,419100.0
2013-11-29 12:55:00,50.44,50.45,50.36,50.39,580300.0,40.6625,40.6706,40.598,40.6222,580300.0
2013-12-02 09:30:00,50.4,50.48,50.33,50.42,209500.0,40.6303,40.6948,40.5738,40.6464,209500.0
2013-12-02 09:35:00,50.42,50.45,50.4,50.41,95600.0,40.6464,40.6706,40.6303,40.6383,95600.0
2013-12-02 09:40:00,50.42,50.42,50.31,50.31,118500.0,40.6464,40.6464,40.5577,40.5577,118500.0
2013-12-02 09:45:00,50.31,50.31,50.23,50.25,84600.0,40.5577,40.5577,40.4932,40.5094,84600.0
2013-12-02 09:50:00,50.25,50.31,50.24,50.29,85800.0,40.5094,40.5577,40.5013,40.5416,85800.0
2013-12-02 09:55:00,50.29,50.33,50.28,50.3,62300.0,40.5416,40.5738,40.5335,40.5497,62300.0
2013-12-02 10:00:00,50.31,50.34,50.27,50.33,276100.0,40.5577,40.5819,40.5255,40.5738,276100.0
2013-12-02 10:05:00,50.33,50.4,50.33,50.4,95100.0,40.5738,40.6303,40.5738,40.6303,95100.0
2013-12-02 10:10:00,50.4,50.42,50.3,50.33,142200.0,40.6303,40.6464,40.5497,40.5738,142200.0
2013-12-02 10:15:00,50.34,50.37,50.34,50.36,115600.0,40.5819,40.6061,40.5819,40.598,115600.0
2013-12-02 10:20:00,50.36,50.38,50.35,50.37,53600.0,40.598,40.6142,40.59,40.6061,53600.0
2013-12-02 10:25:00,50.37,50.4,50.36,50.37,32500.0,40.6061,40.6303,40.598,40.6061,32500.0
2013-12-02 10:30:00,50.37,50.38,50.33,50.37,139100.0,40.6061,40.6142,40.5738,40.6061,139100.0
2013-12-02 10:35:00,50.36,50.38,50.34,50.36,34200.0,40.598,40.6142,40.5819,40.598,34200.0
2013-12-02 10:40:00,50.36,50.36,50.33,50.34,50800.0,40.598,40.598,40.5738,40.5819,50800.0
2013-12-02 10:45:00,50.34,50.36,50.32,50.36,109800.0,40.5819,40.598,40.5658,40.598,109800.0
2013-12-02 10:50:00,50.36,50.36,50.32,50.36,85200.0,40.598,40.598,40.5658,40.598,85200.0
2013-12-02 10:55:00,50.36,50.39,50.36,50.38,28500.0,40.598,40.6222,40.598,40.6142,28500.0
2013-12-02 11:00:00,50.39,50.4,50.38,50.39,45600.0,40.6222,40.6303,40.6142,40.6222,45600.0
2013-12-02 11:05:00,50.39,50.42,50.39,50.41,31400.0,40.6222,40.6464,40.6222,40.6383,31400.0
2013-12-02 11:10:00,50.41,50.42,50.4,50.42,23200.0,40.6383,40.6464,40.6303,40.6464,23200.0
2013-12-02 11:15:00,50.41,50.43,50.39,50.4,60800.0,40.6383,40.6545,40.6222,40.6303,60800.0
2013-12-02 11:20:00,50.39,50.42,50.39,50.39,37100.0,40.6222,40.6464,40.6222,40.6222,37100.0
2013-12-02 11:25:00,50.4,50.4,50.37,50.37,58800.0,40.6303,40.6303,40.6061,40.6061,58800.0
2013-12-02 11:30:00,50.38,50.41,50.37,50.37,63800.0,40.6142,40.6383,40.6061,40.6061,63800.0
2013-12-02 11:35:00,50.37,50.38,50.36,50.38,43100.0,40.6061,40.6142,40.598,40.6142,43100.0
2013-12-02 11:40:00,50.38,50.38,50.35,50.38,32400.0,40.6142,40.6142,40.59,40.6142,32400.0
2013-12-02 11:45:00,50.37,50.39,50.36,50.38,39000.0,40.6061,40.6222,40.598,40.6142,39000.0
2013-12-02 11:50:00,50.38,50.41,50.37,50.41,39900.0,40.6142,40.6383,40.6061,40.6383,39900.0
2013-12-02 11:55:00,50.4,50.45,50.4,50.43,56000.0,40.6303,40.6706,40.6303,40.6545,56000.0
2013-12-02 12:00:00,50.43,50.43,50.41,50.41,53800.0,40.6545,40.6545,40.6383,40.6383,53800.0
2013-12-02 12:05:00,50.41,50.42,50.4,50.41,31500.0,40.6383,40.6464,40.6303,40.6383,31500.0
2013-12-02 12:10:00,50.42,50.43,50.41,50.43,64300.0,40.6464,40.6545,40.6383,40.6545,64300.0
2013-12-02 12:15:00,50.43,50.45,50.42,50.45,37900.0,40.6545,40.6706,40.6464,40.6706,37900.0
2013-12-02 12:20:00,50.44,50.47,50.44,50.47,55000.0,40.6625,40.6867,40.6625,40.6867,55000.0
2013-12-02 12:25:00,50.47,50.48,50.46,50.48,51700.0,40.6867,40.6948,40.6786,40.6948,51700.0
2013-12-02 12:30:00,50.48,50.48,50.46,50.46,58900.0,40.6948,40.6948,40.6786,40.6786,58900.0
2013-12-02 12:35:00,50.46,50.47,50.45,50.46,27700.0,40.6786,40.6867,40.6706,40.6786,27700.0
2013-12-02 12:40:00,50.46,50.46,50.44,50.46,42600.0,40.6786,40.6786,40.6625,40.6786,42600.0
2013-12-02 12:45:00,50.46,50.46,50.44,50.45,23200.0,40.6786,40.6786,40.6625,40.6706,23200.0
2013-12-02 12:50:00,50.44,50.44,50.42,50.44,116300.0,40.6625,40.6625,40.6464,40.6625,116300.0
2013-12-02 12:55:00,50.43,50.44,50.42,50.43,31000.0,40.6545,40.6625,40.6464,40.6545,31000.0
2013-12-02 13:00:00,50.43,50.43,50.41,50.41,21900.0,40.6545,40.6545,40.6383,40.6383,21900.0
2013-12-02 13:05:00,50.41,50.42,50.41,50.41,21900.0,40.6383,40.6464,40.6383,40.6383,21900.0
2013-12-02 13:10:00,50.41,50.42,50.36,50.37,70900.0,40.6383,40.6464,40.598,40.6061,70900.0
2013-12-02 13:15:00,50.36,50.37,50.35,50.36,49100.0,40.598,40.6061,40.59,40.598,49100.0
2013-12-02 13:20:00,50.35,50.39,50.35,50.39,67000.0,40.59,40.6222,40.59,40.6222,67000.0
2013-12-02 13:25:00,50.39,50.39,50.36,50.37,51600.0,40.6222,40.6222,40.598,40.6061,51600.0
2013-12-02 13:30:00,50.36,50.37,50.34,50.36,32900.0,40.598,40.6061,40.5819,40.598,32900.0
2013-12-02 13:35:00,50.36,50.37,50.35,50.36,27400.0,40.598,40.6061,40.59,40.598,27400.0
2013-12-02 13:40:00,50.37,50.37,50.35,50.35,39700.0,40.6061,40.6061,40.59,40.59,39700.0
2013-12-02 13:45:00,50.36,50.36,50.31,50.33,83400.0,40.598,40.598,40.5577,40.5738,83400.0
2013-12-02 13:50:00,50.32,50.36,50.32,50.36,31000.0,40.5658,40.598,40.5658,40.598,31000.0
2013-12-02 13:55:00,50.36,50.36,50.33,50.34,35700.0,40.598,40.598,40.5738,40.5819,35700.0
2013-12-02 14:00:00,50.34,50.36,50.34,50.34,48000.0,40.5819,40.598,40.5819,40.5819,48000.0
2013-12-02 14:05:00,50.34,50.34,50.29,50.3,69200.0,40.5819,40.5819,40.5416,40.5497,69200.0
2013-12-02 14:10:00,50.31,50.31,50.28,50.29,32900.0,40.5577,40.5577,40.5335,40.5416,32900.0
2013-12-02 14:15:00,50.28,50.29,50.26,50.29,61700.0,40.5335,40.5416,40.5174,40.5416,61700.0
2013-12-02 14:20:00,50.29,50.29,50.27,50.29,70300.0,40.5416,40.5416,40.5255,40.5416,70300.0
2013-12-02 14:25:00,50.29,50.3,50.28,50.28,78300.0,40.5416,40.5497,40.5335,40.5335,78300.0
2013-12-02 14:30:00,50.28,50.3,50.28,50.29,22500.0,40.5335,40.5497,40.5335,40.5416,22500.0
2013-12-02 14:35:00,50.28,50.3,50.27,50.29,47000.0,40.5335,40.5497,40.5255,40.5416,47000.0
2013-12-02 14:40:00,50.28,50.29,50.26,50.27,43700.0,40.5335,40.5416,40.5174,40.5255,43700.0
2013-12-02 14:45:00,50.27,50.3,50.25,50.3,46700.0,40.5255,40.5497,40.5094,40.5497,46700.0
2013-12-02 14:50:00,50.29,50.31,50.27,50.3,35800.0,40.5416,40.5577,40.5255,40.5497,35800.0
2013-12-02 14:55:00,50.3,50.32,50.3,50.3,51500.0,40.5497,40.5658,40.5497,40.5497,51500.0
2013-12-02 15:00:00,50.31,50.31,50.29,50.3,43600.0,40.5577,40.5577,40.5416,40.5497,43600.0
2013-12-02 15:05:00,50.3,50.31,50.29,50.3,37100.0,40.5497,40.5577,40.5416,40.5497,37100.0
2013-12-02 15:10:00,50.29,50.3,50.27,50.28,91600.0,40.5416,40.5497,40.5255,40.5335,91600.0
2013-12-02 15:15:00,50.27,50.3,50.27,50.29,53700.0,40.5255,40.5497,40.5255,40.5416,53700.0
2013-12-02 15:20:00,50.28,50.29,50.28,50.29,35800.0,40.5335,40.5416,40.5335,40.5416,35800.0
2013-12-02 15:25:00,50.29,50.29,50.21,50.21,136600.0,40.5416,40.5416,40.4771,40.4771,136600.0
2013-12-02 15:30:00,50.22,50.22,50.16,50.17,241700.0,40.4852,40.4852,40.4368,40.4449,241700.0
2013-12-02 15:35:00,50.17,50.19,50.16,50.17,103800.0,40.4449,40.461,40.4368,40.4449,103800.0
2013-12-02 15:40:00,50.17,50.18,50.15,50.15,187000.0,40.4449,40.4529,40.4287,40.4287,187000.0
2013-12-02 15:45:00,50.15,50.18,50.14,50.16,175300.0,40.4287,40.4529,40.4207,40.4368,175300.0
2013-12-02 15:50:00,50.15,50.16,50.08,50.11,335900.0,40.4287,40.4368,40.3723,40.3965,335900.0
2013-12-02 15:55:00,50.12,50.15,50.07,50.15,715700.0,40.4046,40.4287,40.3642,40.4287,715700.0
2013-12-03 09:30:00,50.11,50.11,49.83,49.99,216000.0,40.3965,40.3965,40.1708,40.2998,216000.0
2013-12-03 09:35:00,50.0,50.01,49.92,49.92,105400.0,40.3078,40.3159,40.2433,40.2433,105400.0
2013-12-03 09:40:00,49.91,49.92,49.86,49.91,91900.0,40.2353,40.2433,40.195,40.2353,91900.0
2013-12-03 09:45:00,49.91,49.96,49.89,49.94,215300.0,40.2353,40.2756,40.2191,40.2594,215300.0
2013-12-03 09:50:00,49.94,49.99,49.94,49.96,190000.0,40.2594,40.2998,40.2594,40.2756,190000.0
2013-12-03 09:55:00,49.96,50.02,49.95,50.01,50000.0,40.2756,40.3239,40.2675,40.3159,50000.0
2013-12-03 10:00:00,50.01,50.05,50.0,50.02,295800.0,40.3159,40.3481,40.3078,40.3239,295800.0
2013-12-03 10:05:00,50.02,50.07,50.0,50.0,205400.0,40.3239,40.3642,40.3078,40.3078,205400.0
2013-12-03 10:10:00,50.01,50.01,49.96,49.96,322400.0,40.3159,40.3159,40.2756,40.2756,322400.0
2013-12-03 10:15:00,49.96,49.99,49.94,49.98,242500.0,40.2756,40.2998,40.2594,40.2917,242500.0
2013-12-03 10:20:00,49.98,50.01,49.97,49.97,83600.0,40.2917,40.3159,40.2836,40.2836,83600.0
2013-12-03 10:25:00,49.98,49.99,49.94,49.94,45700.0,40.2917,40.2998,40.2594,40.2594,45700.0
2013-12-03 10:30:00,49.94,49.96,49.94,49.94,85000.0,40.2594,40.2756,40.2594,40.2594,85000.0
2013-12-03 10:35:00,49.94,49.98,49.93,49.98,126200.0,40.2594,40.2917,40.2514,40.2917,126200.0
2013-12-03 10:40:00,49.98,50.01,49.98,50.01,90900.0,40.2917,40.3159,40.2917,40.3159,90900.0
2013-12-03 10:45:00,50.01,50.02,49.99,50.02,179100.0,40.3159,40.3239,40.2998,40.3239,179100.0
2013-12-03 10:50:00,50.01,50.02,49.96,49.99,52800.0,40.3159,40.3239,40.2756,40.2998,52800.0
2013-12-03 10:55:00,49.99,50.01,49.98,49.98,25200.0,40.2998,40.3159,40.2917,40.2917,25200.0
2013-12-03 11:00:00,49.99,49.99,49.94,49.95,51300.0,40.2998,40.2998,40.2594,40.2675,51300.0
2013-12-03 11:05:00,49.95,49.97,49.95,49.95,38300.0,40.2675,40.2836,40.2675,40.2675,38300.0
2013-12-03 11:10:00,49.94,49.96,49.94,49.95,38200.0,40.2594,40.2756,40.2594,40.2675,38200.0
2013-12-03 11:15:00,49.95,49.95,49.87,49.89,205800.0,40.2675,40.2675,40.203,40.2191,205800.0
2013-12-03 11:20:00,49.89,49.9,49.88,49.89,58100.0,40.2191,40.2272,40.2111,40.2191,58100.0
2013-12-03 11:25:00,49.88,49.89,49.84,49.86,156400.0,40.2111,40.2191,40.1788,40.195,156400.0
2013-12-03 11:30:00,49.86,49.86,49.82,49.83,97600.0,40.195,40.195,40.1627,40.1708,97600.0
2013-12-03 11:35:00,49.83,49.84,49.82,49.83,92700.0,40.1708,40.1788,40.1627,40.1708,92700.0
2013-12-03 11:40:00,49.83,49.83,49.76,49.77,346900.0,40.1708,40.1708,40.1143,40.1224,346900.0
2013-12-03 11:45:00,49.77,49.77,49.69,49.7,502000.0,40.1224,40.1224,40.0579,40.066,502000.0
2013-12-03 11:50:00,49.7,49.72,49.67,49.71,149500.0,40.066,40.0821,40.0418,40.074,149500.0
2013-12-03 11:55:00,49.7,49.74,49.7,49.73,261400.0,40.066,40.0982,40.066,40.0902,261400.0
2013-12-03 12:00:00,49.73,49.73,49.7,49.71,39900.0,40.0902,40.0902,40.066,40.074,39900.0
2013-12-03 12:05:00,49.72,49.78,49.72,49.78,43100.0,40.0821,40.1305,40.0821,40.1305,43100.0
2013-12-03 12:10:00,49.78,49.79,49.77,49.78,31500.0,40.1305,40.1385,40.1224,40.1305,31500.0
2013-12-03 12:15:00,49.79,49.79,49.76,49.77,36300.0,40.1385,40.1385,40.1143,40.1224,36300.0
2013-12-03 12:20:00,49.77,49.8,49.77,49.79,32000.0,40.1224,40.1466,40.1224,40.1385,32000.0
2013-12-03 12:25:00,49.78,49.8,49.77,49.78,53200.0,40.1305,40.1466,40.1224,40.1305,53200.0
2013-12-03 12:30:00,49.78,49.78,49.76,49.78,40100.0,40.1305,40.1305,40.1143,40.1305,40100.0
2013-12-03 12:35:00,49.78,49.81,49.78,49.8,122100.0,40.1305,40.1546,40.1305,40.1466,122100.0
2013-12-03 12:40:00,49.8,49.8,49.78,49.78,17100.0,40.1466,40.1466,40.1305,40.1305,17100.0
2013-12-03 12:45:00,49.78,49.79,49.77,49.77,27100.0,40.1305,40.1385,40.1224,40.1224,27100.0
2013-12-03 12:50:00,49.77,49.8,49.77,49.79,47700.0,40.1224,40.1466,40.1224,40.1385,47700.0
2013-12-03 12:55:00,49.8,49.81,49.79,49.8,53600.0,40.1466,40.1546,40.1385,40.1466,53600.0
2013-12-03 13:00:00,49.8,49.8,49.74,49.75,53800.0,40.1466,40.1466,40.0982,40.1063,53800.0
2013-12-03 13:05:00,49.75,49.78,49.74,49.77,53900.0,40.1063,40.1305,40.0982,40.1224,53900.0
2013-12-03 13:10:00,49.78,49.78,49.75,49.76,33700.0,40.1305,40.1305,40.1063,40.1143,33700.0
2013-12-03 13:15:00,49.76,49.76,49.73,49.76,79400.0,40.1143,40.1143,40.0902,40.1143,79400.0
2013-12-03 13:20:00,49.76,49.77,49.71,49.72,52500.0,40.1143,40.1224,40.074,40.0821,52500.0
2013-12-03 13:25:00,49.72,49.73,49.68,49.7,142800.0,40.0821,40.0902,40.0498,40.066,142800.0
2013-12-03 13:30:00,49.7,49.71,49.69,49.71,26200.0,40.066,40.074,40.0579,40.074,26200.0
2013-12-03 13:35:00,49.7,49.71,49.69,49.7,36900.0,40.066,40.074,40.0579,40.066,36900.0
2013-12-03 13:40:00,49.7,49.7,49.66,49.66,119900.0,40.066,40.066,40.0337,40.0337,119900.0
2013-12-03 13:45:00,49.66,49.7,49.66,49.69,51100.0,40.0337,40.066,40.0337,40.0579,51100.0
2013-12-03 13:50:00,49.68,49.69,49.66,49.69,37900.0,40.0498,40.0579,40.0337,40.0579,37900.0
2013-12-03 13:55:00,49.69,49.69,49.66,49.67,15400.0,40.0579,40.0579,40.0337,40.0418,15400.0
2013-12-03 14:00:00,49.66,49.66,49.63,49.65,99000.0,40.0337,40.0337,40.0095,40.0257,99000.0
2013-12-03 14:05:00,49.65,49.65,49.63,49.64,39000.0,40.0257,40.0257,40.0095,40.0176,39000.0
2013-12-03 14:10:00,49.63,49.66,49.63,49.65,47900.0,40.0095,40.0337,40.0095,40.0257,47900.0
2013-12-03 14:15:00,49.65,49.66,49.58,49.6,106600.0,40.0257,40.0337,39.9692,39.9854,106600.0
2013-12-03 14:20:00,49.6,49.63,49.59,49.63,52900.0,39.9854,40.0095,39.9773,40.0095,52900.0
2013-12-03 14:25:00,49.62,49.64,49.62,49.64,34800.0,40.0015,40.0176,40.0015,40.0176,34800.0
2013-12-03 14:30:00,49.64,49.69,49.62,49.68,91000.0,40.0176,40.0579,40.0015,40.0498,91000.0
2013-12-03 14:35:00,49.68,49.73,49.68,49.73,34400.0,40.0498,40.0902,40.0498,40.0902,34400.0
2013-12-03 14:40:00,49.73,49.73,49.71,49.72,21000.0,40.0902,40.0902,40.074,40.0821,21000.0
2013-12-03 14:45:00,49.72,49.74,49.71,49.74,37000.0,40.0821,40.0982,40.074,40.0982,37000.0
2013-12-03 14:50:00,49.74,49.76,49.73,49.76,28400.0,40.0982,40.1143,40.0902,40.1143,28400.0
2013-12-03 14:55:00,49.76,49.77,49.75,49.77,18000.0,40.1143,40.1224,40.1063,40.1224,18000.0
2013-12-03 15:00:00,49.77,49.77,49.72,49.74,43200.0,40.1224,40.1224,40.0821,40.0982,43200.0
2013-12-03 15:05:00,49.73,49.74,49.72,49.72,51800.0,40.0902,40.0982,40.0821,40.0821,51800.0
2013-12-03 15:10:00,49.72,49.73,49.7,49.71,51200.0,40.0821,40.0902,40.066,40.074,51200.0
2013-12-03 15:15:00,49.72,49.73,49.71,49.72,43300.0,40.0821,40.0902,40.074,40.0821,43300.0
2013-12-03 15:20:00,49.72,49.72,49.64,49.64,56100.0,40.0821,40.0821,40.0176,40.0176,56100.0
2013-12-03 15:25:00,49.64,49.65,49.63,49.65,89000.0,40.0176,40.0257,40.0095,40.0257,89000.0
2013-12-03 15:30:00,49.65,49.73,49.65,49.72,113100.0,40.0257,40.0902,40.0257,40.0821,113100.0
2013-12-03 15:35:00,49.73,49.73,49.71,49.71,84800.0,40.0902,40.0902,40.074,40.074,84800.0
2013-12-03 15:40:00,49.71,49.72,49.68,49.71,93400.0,40.074,40.0821,40.0498,40.074,93400.0
2013-12-03 15:45:00,49.7,49.77,49.68,49.76,185100.0,40.066,40.1224,40.0498,40.1143,185100.0
2013-12-03 15:50:00,49.76,49.78,49.74,49.76,251300.0,40.1143,40.1305,40.0982,40.1143,251300.0
2013-12-03 15:55:00,49.76,49.81,49.76,49.77,983400.0,40.1143,40.1546,40.1143,40.1224,983400.0
2013-12-04 09:30:00,49.52,49.66,49.47,49.47,224700.0,39.9209,40.0337,39.8806,39.8806,224700.0
2013-12-04 09:35:00,49.46,49.55,49.46,49.54,175800.0,39.8725,39.945,39.8725,39.937,175800.0
2013-12-04 09:40:00,49.54,49.56,49.48,49.48,71700.0,39.937,39.9531,39.8886,39.8886,71700.0
2013-12-04 09:45:00,49.48,49.54,49.48,49.51,73600.0,39.8886,39.937,39.8886,39.9128,73600.0
2013-12-04 09:50:00,49.51,49.51,49.41,49.46,65800.0,39.9128,39.9128,39.8322,39.8725,65800.0
2013-12-04 09:55:00,49.46,49.5,49.43,49.47,31300.0,39.8725,39.9047,39.8483,39.8806,31300.0
2013-12-04 10:00:00,49.48,49.67,49.48,49.67,598300.0,39.8886,40.0418,39.8886,40.0418,598300.0
2013-12-04 10:05:00,49.67,49.74,49.67,49.73,123000.0,40.0418,40.0982,40.0418,40.0902,123000.0
2013-12-04 10:10:00,49.74,49.78,49.72,49.78,60100.0,40.0982,40.1305,40.0821,40.1305,60100.0
2013-12-04 10:15:00,49.78,49.81,49.77,49.77,36200.0,40.1305,40.1546,40.1224,40.1224,36200.0
2013-12-04 10:20:00,49.78,49.85,49.78,49.85,209500.0,40.1305,40.1869,40.1305,40.1869,209500.0
2013-12-04 10:25:00,49.84,49.88,49.84,49.88,73200.0,40.1788,40.2111,40.1788,40.2111,73200.0
2013-12-04 10:30:00,49.87,49.92,49.87,49.88,106500.0,40.203,40.2433,40.203,40.2111,106500.0
2013-12-04 10:35:00,49.88,49.91,49.84,49.85,73600.0,40.2111,40.2353,40.1788,40.1869,73600.0
2013-12-04 10:40:00,49.84,49.87,49.82,49.84,130900.0,40.1788,40.203,40.1627,40.1788,130900.0
2013-12-04 10:45:00,49.83,49.86,49.83,49.85,54700.0,40.1708,40.195,40.1708,40.1869,54700.0
2013-12-04 10:50:00,49.86,49.86,49.83,49.86,17000.0,40.195,40.195,40.1708,40.195,17000.0
2013-12-04 10:55:00,49.86,49.88,49.84,49.88,30000.0,40.195,40.2111,40.1788,40.2111,30000.0
2013-12-04 11:00:00,49.88,49.88,49.83,49.86,85800.0,40.2111,40.2111,40.1708,40.195,85800.0
2013-12-04 11:05:00,49.85,49.89,49.84,49.87,60400.0,40.1869,40.2191,40.1788,40.203,60400.0
2013-12-04 11:10:00,49.87,49.87,49.83,49.84,29200.0,40.203,40.203,40.1708,40.1788,29200.0
2013-12-04 11:15:00,49.84,49.84,49.79,49.79,89800.0,40.1788,40.1788,40.1385,40.1385,89800.0
2013-12-04 11:20:00,49.8,49.82,49.79,49.79,62200.0,40.1466,40.1627,40.1385,40.1385,62200.0
2013-12-04 11:25:00,49.79,49.8,49.75,49.76,41600.0,40.1385,40.1466,40.1063,40.1143,41600.0
2013-12-04 11:30:00,49.76,49.78,49.75,49.75,27000.0,40.1143,40.1305,40.1063,40.1063,27000.0
2013-12-04 11:35:00,49.75,49.77,49.74,49.74,23400.0,40.1063,40.1224,40.0982,40.0982,23400.0
2013-12-04 11:40:00,49.74,49.75,49.71,49.74,35100.0,40.0982,40.1063,40.074,40.0982,35100.0
2013-12-04 11:45:00,49.75,49.75,49.69,49.69,32300.0,40.1063,40.1063,40.0579,40.0579,32300.0
2013-12-04 11:50:00,49.69,49.69,49.67,49.67,32600.0,40.0579,40.0579,40.0418,40.0418,32600.0
2013-12-04 11:55:00,49.68,49.71,49.68,49.69,27100.0,40.0498,40.074,40.0498,40.0579,27100.0
2013-12-04 12:00:00,49.68,49.69,49.57,49.58,128200.0,40.0498,40.0579,39.9612,39.9692,128200.0
2013-12-04 12:05:00,49.59,49.59,49.55,49.57,33200.0,39.9773,39.9773,39.945,39.9612,33200.0
2013-12-04 12:10:00,49.57,49.57,49.49,49.5,62400.0,39.9612,39.9612,39.8967,39.9047,62400.0
2013-12-04 12:15:00,49.5,49.5,49.45,49.45,38000.0,39.9047,39.9047,39.8644,39.8644,38000.0
2013-12-04 12:20:00,49.44,49.47,49.41,49.45,58400.0,39.8564,39.8806,39.8322,39.8644,58400.0
2013-12-04 12:25:00,49.45,49.47,49.43,49.45,53400.0,39.8644,39.8806,39.8483,39.8644,53400.0
2013-12-04 12:30:00,49.45,49.5,49.44,49.5,126100.0,39.8644,39.9047,39.8564,39.9047,126100.0
2013-12-04 12:35:00,49.5,49.52,49.48,49.51,18900.0,39.9047,39.9209,39.8886,39.9128,18900.0
2013-12-04 12:40:00,49.51,49.53,49.48,49.52,24000.0,39.9128,39.9289,39.8886,39.9209,24000.0
2013-12-04 12:45:00,49.52,49.55,49.51,49.51,18700.0,39.9209,39.945,39.9128,39.9128,18700.0
2013-12-04 12:50:00,49.5,49.53,49.5,49.52,45700.0,39.9047,39.9289,39.9047,39.9209,45700.0
2013-12-04 12:55:00,49.51,49.54,49.51,49.52,10300.0,39.9128,39.937,39.9128,39.9209,10300.0
2013-12-04 13:00:00,49.52,49.56,49.51,49.53,19500.0,39.9209,39.9531,39.9128,39.9289,19500.0
2013-12-04 13:05:00,49.53,49.55,49.47,49.49,42200.0,39.9289,39.945,39.8806,39.8967,42200.0
2013-12-04 13:10:00,49.49,49.5,49.43,49.43,54800.0,39.8967,39.9047,39.8483,39.8483,54800.0
2013-12-04 13:15:00,49.43,49.44,49.38,49.39,52600.0,39.8483,39.8564,39.808,39.8161,52600.0
2013-12-04 13:20:00,49.39,49.39,49.27,49.28,172800.0,39.8161,39.8161,39.7193,39.7274,172800.0
2013-12-04 13:25:00,49.28,49.3,49.23,49.23,122800.0,39.7274,39.7435,39.6871,39.6871,122800.0
2013-12-04 13:30:00,49.23,49.23,49.13,49.22,307100.0,39.6871,39.6871,39.6065,39.679,307100.0
2013-12-04 13:35:00,49.22,49.26,49.21,49.26,61200.0,39.679,39.7113,39.671,39.7113,61200.0
2013-12-04 13:40:00,49.26,49.27,49.22,49.22,41400.0,39.7113,39.7193,39.679,39.679,41400.0
2013-12-04 13:45:00,49.22,49.27,49.22,49.25,16900.0,39.679,39.7193,39.679,39.7032,16900.0
2013-12-04 13:50:00,49.24,49.26,49.21,49.26,99200.0,39.6951,39.7113,39.671,39.7113,99200.0
2013-12-04 13:55:00,49.25,49.26,49.22,49.25,51400.0,39.7032,39.7113,39.679,39.7032,51400.0
2013-12-04 14:00:00,49.25,49.3,49.23,49.3,60400.0,39.7032,39.7435,39.6871,39.7435,60400.0
2013-12-04 14:05:00,49.3,49.33,49.29,49.29,31800.0,39.7435,39.7677,39.7354,39.7354,31800.0
2013-12-04 14:10:00,49.29,49.4,49.29,49.38,66400.0,39.7354,39.8241,39.7354,39.808,66400.0
2013-12-04 14:15:00,49.38,49.38,49.34,49.36,33700.0,39.808,39.808,39.7758,39.7919,33700.0
2013-12-04 14:20:00,49.37,49.38,49.32,49.35,32800.0,39.7999,39.808,39.7596,39.7838,32800.0
2013-12-04 14:25:00,49.35,49.38,49.34,49.36,44000.0,39.7838,39.808,39.7758,39.7919,44000.0
2013-12-04 14:30:00,49.35,49.41,49.35,49.38,40600.0,39.7838,39.8322,39.7838,39.808,40600.0
2013-12-04 14:35:00,49.38,49.44,49.38,49.43,42000.0,39.808,39.8564,39.808,39.8483,42000.0
2013-12-04 14:40:00,49.43,49.46,49.43,49.45,141400.0,39.8483,39.8725,39.8483,39.8644,141400.0
2013-12-04 14:45:00,49.45,49.47,49.43,49.45,235700.0,39.8644,39.8806,39.8483,39.8644,235700.0
2013-12-04 14:50:00,49.46,49.48,49.45,49.46,29600.0,39.8725,39.8886,39.8644,39.8725,29600.0
2013-12-04 14:55:00,49.47,49.49,49.45,49.49,50500.0,39.8806,39.8967,39.8644,39.8967,50500.0
2013-12-04 15:00:00,49.48,49.5,49.45,49.45,56800.0,39.8886,39.9047,39.8644,39.8644,56800.0
2013-12-04 15:05:00,49.45,49.47,49.45,49.45,41100.0,39.8644,39.8806,39.8644,39.8644,41100.0
2013-12-04 15:10:00,49.45,49.49,49.44,49.48,40300.0,39.8644,39.8967,39.8564,39.8886,40300.0
2013-12-04 15:15:00,49.49,49.61,49.48,49.6,180500.0,39.8967,39.9934,39.8886,39.9854,180500.0
2013-12-04 15:20:00,49.61,49.61,49.56,49.57,40400.0,39.9934,39.9934,39.9531,39.9612,40400.0
2013-12-04 15:25:00,49.56,49.6,49.56,49.59,46900.0,39.9531,39.9854,39.9531,39.9773,46900.0
2013-12-04 15:30:00,49.59,49.65,49.54,49.64,122800.0,39.9773,40.0257,39.937,40.0176,122800.0
2013-12-04 15:35:00,49.65,49.67,49.63,49.63,59100.0,40.0257,40.0418,40.0095,40.0095,59100.0
2013-12-04 15:40:00,49.62,49.69,49.61,49.66,69100.0,40.0015,40.0579,39.9934,40.0337,69100.0
2013-12-04 15:45:00,49.65,49.68,49.6,49.61,91300.0,40.0257,40.0498,39.9854,39.9934,91300.0
2013-12-04 15:50:00,49.61,49.62,49.59,49.62,125900.0,39.9934,40.0015,39.9773,40.0015,125900.0
2013-12-04 15:55:00,49.62,49.62,49.57,49.57,389400.0,40.0015,40.0015,39.9612,39.9612,389400.0
2013-12-05 09:30:00,49.56,49.56,49.46,49.52,220800.0,39.9531,39.9531,39.8725,39.9209,220800.0
2013-12-05 09:35:00,49.53,49.63,49.51,49.62,157300.0,39.9289,40.0095,39.9128,40.0015,157300.0
2013-12-05 09:40:00,49.63,49.65,49.52,49.54,137000.0,40.0095,40.0257,39.9209,39.937,137000.0
2013-12-05 09:45:00,49.55,49.6,49.5,49.59,166200.0,39.945,39.9854,39.9047,39.9773,166200.0
2013-12-05 09:50:00,49.6,49.63,49.54,49.61,109400.0,39.9854,40.0095,39.937,39.9934,109400.0
2013-12-05 09:55:00,49.61,49.65,49.61,49.63,80200.0,39.9934,40.0257,39.9934,40.0095,80200.0
2013-12-05 10:00:00,49.63,49.75,49.61,49.73,136500.0,40.0095,40.1063,39.9934,40.0902,136500.0
2013-12-05 10:05:00,49.73,49.78,49.71,49.78,225700.0,40.0902,40.1305,40.074,40.1305,225700.0
2013-12-05 10:10:00,49.78,49.81,49.73,49.75,111800.0,40.1305,40.1546,40.0902,40.1063,111800.0
2013-12-05 10:15:00,49.75,49.78,49.73,49.78,70700.0,40.1063,40.1305,40.0902,40.1305,70700.0
2013-12-05 10:20:00,49.78,49.78,49.66,49.66,70900.0,40.1305,40.1305,40.0337,40.0337,70900.0
2013-12-05 10:25:00,49.66,49.7,49.63,49.69,263900.0,40.0337,40.066,40.0095,40.0579,263900.0
2013-12-05 10:30:00,49.69,49.73,49.66,49.68,202100.0,40.0579,40.0902,40.0337,40.0498,202100.0
2013-12-05 10:35:00,49.68,49.72,49.67,49.71,53500.0,40.0498,40.0821,40.0418,40.074,53500.0
2013-12-05 10:40:00,49.7,49.71,49.62,49.62,134400.0,40.066,40.074,40.0015,40.0015,134400.0
2013-12-05 10:45:00,49.62,49.62,49.55,49.61,128300.0,40.0015,40.0015,39.945,39.9934,128300.0
2013-12-05 10:50:00,49.61,49.63,49.59,49.61,52700.0,39.9934,40.0095,39.9773,39.9934,52700.0
2013-12-05 10:55:00,49.62,49.62,49.59,49.6,20000.0,40.0015,40.0015,39.9773,39.9854,20000.0
2013-12-05 11:00:00,49.61,49.66,49.55,49.66,59100.0,39.9934,40.0337,39.945,40.0337,59100.0
2013-12-05 11:05:00,49.65,49.68,49.63,49.63,32200.0,40.0257,40.0498,40.0095,40.0095,32200.0
2013-12-05 11:10:00,49.62,49.66,49.61,49.65,40900.0,40.0015,40.0337,39.9934,40.0257,40900.0
2013-12-05 11:15:00,49.64,49.68,49.63,49.66,48900.0,40.0176,40.0498,40.0095,40.0337,48900.0
2013-12-05 11:20:00,49.65,49.69,49.65,49.67,42900.0,40.0257,40.0579,40.0257,40.0418,42900.0
2013-12-05 11:25:00,49.67,49.67,49.64,49.64,32000.0,40.0418,40.0418,40.0176,40.0176,32000.0
2013-12-05 11:30:00,49.64,49.66,49.63,49.65,36200.0,40.0176,40.0337,40.0095,40.0257,36200.0
2013-12-05 11:35:00,49.65,49.66,49.62,49.65,34300.0,40.0257,40.0337,40.0015,40.0257,34300.0
2013-12-05 11:40:00,49.65,49.67,49.63,49.67,18100.0,40.0257,40.0418,40.0095,40.0418,18100.0
2013-12-05 11:45:00,49.67,49.67,49.64,49.65,33000.0,40.0418,40.0418,40.0176,40.0257,33000.0
2013-12-05 11:50:00,49.65,49.71,49.65,49.7,35000.0,40.0257,40.074,40.0257,40.066,35000.0
2013-12-05 11:55:00,49.7,49.71,49.68,49.69,17500.0,40.066,40.074,40.0498,40.0579,17500.0
2013-12-05 12:00:00,49.7,49.78,49.69,49.78,129400.0,40.066,40.1305,40.0579,40.1305,129400.0
2013-12-05 12:05:00,49.77,49.79,49.75,49.77,24200.0,40.1224,40.1385,40.1063,40.1224,24200.0
2013-12-05 12:10:00,49.78,49.81,49.78,49.81,47800.0,40.1305,40.1546,40.1305,40.1546,47800.0
2013-12-05 12:15:00,49.8,49.81,49.76,49.76,105000.0,40.1466,40.1546,40.1143,40.1143,105000.0
2013-12-05 12:20:00,49.76,49.78,49.75,49.75,13400.0,40.1143,40.1305,40.1063,40.1063,13400.0
2013-12-05 12:25:00,49.75,49.77,49.73,49.73,41800.0,40.1063,40.1224,40.0902,40.0902,41800.0
2013-12-05 12:30:00,49.74,49.75,49.71,49.71,14700.0,40.0982,40.1063,40.074,40.074,14700.0
2013-12-05 12:35:00,49.7,49.72,49.69,49.72,20700.0,40.066,40.0821,40.0579,40.0821,20700.0
2013-12-05 12:40:00,49.72,49.73,49.7,49.71,39000.0,40.0821,40.0902,40.066,40.074,39000.0
2013-12-05 12:45:00,49.72,49.73,49.7,49.7,25400.0,40.0821,40.0902,40.066,40.066,25400.0
2013-12-05 12:50:00,49.7,49.72,49.7,49.72,14100.0,40.066,40.0821,40.066,40.0821,14100.0
2013-12-05 12:55:00,49.72,49.75,49.72,49.72,24800.0,40.0821,40.1063,40.0821,40.0821,24800.0
2013-12-05 13:00:00,49.72,49.73,49.72,49.73,29700.0,40.0821,40.0902,40.0821,40.0902,29700.0
2013-12-05 13:05:00,49.73,49.77,49.73,49.76,27900.0,40.0902,40.1224,40.0902,40.1143,27900.0
2013-12-05 13:10:00,49.76,49.77,49.76,49.77,5100.0,40.1143,40.1224,40.1143,40.1224,5100.0
2013-12-05 13:15:00,49.76,49.76,49.72,49.72,26500.0,40.1143,40.1143,40.0821,40.0821,26500.0
2013-12-05 13:20:00,49.72,49.72,49.68,49.7,32900.0,40.0821,40.0821,40.0498,40.066,32900.0
2013-12-05 13:25:00,49.7,49.7,49.65,49.69,133600.0,40.066,40.066,40.0257,40.0579,133600.0
2013-12-05 13:30:00,49.69,49.69,49.68,49.68,13400.0,40.0579,40.0579,40.0498,40.0498,13400.0
2013-12-05 13:35:00,49.69,49.71,49.69,49.71,98100.0,40.0579,40.074,40.0579,40.074,98100.0
2013-12-05 13:40:00,49.71,49.71,49.66,49.68,34400.0,40.074,40.074,40.0337,40.0498,34400.0
2013-12-05 13:45:00,49.68,49.69,49.65,49.68,36800.0,40.0498,40.0579,40.0257,40.0498,36800.0
2013-12-05 13:50:00,49.67,49.69,49.66,49.69,42100.0,40.0418,40.0579,40.0337,40.0579,42100.0
2013-12-05 13:55:00,49.69,49.71,49.68,49.69,47600.0,40.0579,40.074,40.0498,40.0579,47600.0
2013-12-05 14:00:00,49.69,49.73,49.68,49.72,99900.0,40.0579,40.0902,40.0498,40.0821,99900.0
2013-12-05 14:05:00,49.72,49.73,49.69,49.7,53700.0,40.0821,40.0902,40.0579,40.066,53700.0
2013-12-05 14:10:00,49.7,49.71,49.65,49.66,52900.0,40.066,40.074,40.0257,40.0337,52900.0
2013-12-05 14:15:00,49.66,49.66,49.62,49.64,104700.0,40.0337,40.0337,40.0015,40.0176,104700.0
2013-12-05 14:20:00,49.65,49.66,49.63,49.64,62300.0,40.0257,40.0337,40.0095,40.0176,62300.0
2013-12-05 14:25:00,49.64,49.65,49.61,49.65,48700.0,40.0176,40.0257,39.9934,40.0257,48700.0
2013-12-05 14:30:00,49.66,49.68,49.64,49.64,43500.0,40.0337,40.0498,40.0176,40.0176,43500.0
2013-12-05 14:35:00,49.64,49.69,49.64,49.69,26600.0,40.0176,40.0579,40.0176,40.0579,26600.0
2013-12-05 14:40:00,49.68,49.69,49.65,49.66,58800.0,40.0498,40.0579,40.0257,40.0337,58800.0
2013-12-05 14:45:00,49.66,49.67,49.63,49.64,21400.0,40.0337,40.0418,40.0095,40.0176,21400.0
2013-12-05 14:50:00,49.63,49.63,49.59,49.59,81600.0,40.0095,40.0095,39.9773,39.9773,81600.0
2013-12-05 14:55:00,49.59,49.6,49.55,49.59,146900.0,39.9773,39.9854,39.945,39.9773,146900.0
2013-12-05 15:00:00,49.58,49.61,49.55,49.6,76400.0,39.9692,39.9934,39.945,39.9854,76400.0
2013-12-05 15:05:00,49.6,49.62,49.57,49.62,36400.0,39.9854,40.0015,39.9612,40.0015,36400.0
2013-12-05 15:10:00,49.61,49.61,49.57,49.6,59500.0,39.9934,39.9934,39.9612,39.9854,59500.0
2013-12-05 15:15:00,49.6,49.6,49.58,49.6,42300.0,39.9854,39.9854,39.9692,39.9854,42300.0
2013-12-05 15:20:00,49.6,49.61,49.56,49.59,50500.0,39.9854,39.9934,39.9531,39.9773,50500.0
2013-12-05 15:25:00,49.6,49.63,49.59,49.6,94200.0,39.9854,40.0095,39.9773,39.9854,94200.0
2013-12-05 15:30:00,49.6,49.69,49.59,49.68,125700.0,39.9854,40.0579,39.9773,40.0498,125700.0
2013-12-05 15:35:00,49.67,49.7,49.66,49.67,103000.0,40.0418,40.066,40.0337,40.0418,103000.0
2013-12-05 15:40:00,49.66,49.67,49.61,49.61,96300.0,40.0337,40.0418,39.9934,39.9934,96300.0
2013-12-05 15:45:00,49.61,49.62,49.55,49.58,152100.0,39.9934,40.0015,39.945,39.9692,152100.0
2013-12-05 15:50:00,49.58,49.63,49.56,49.63,175700.0,39.9692,40.0095,39.9531,40.0095,175700.0
2013-12-05 15:55:00,49.62,49.64,49.57,49.61,427400.0,40.0015,40.0176,39.9612,39.9934,427400.0
2013-12-06 09:30:00,50.19,50.24,50.05,50.17,365400.0,40.461,40.5013,40.3481,40.4449,365400.0
2013-12-06 09:35:00,50.17,50.17,50.1,50.1,153800.0,40.4449,40.4449,40.3884,40.3884,153800.0
2013-12-06 09:40:00,50.11,50.15,50.11,50.11,389600.0,40.3965,40.4287,40.3965,40.3965,389600.0
2013-12-06 09:45:00,50.11,50.12,50.09,50.11,62100.0,40.3965,40.4046,40.3804,40.3965,62100.0
2013-12-06 09:50:00,50.1,50.23,50.09,50.21,168400.0,40.3884,40.4932,40.3804,40.4771,168400.0
2013-12-06 09:55:00,50.2,50.27,50.17,50.18,181300.0,40.469,40.5255,40.4449,40.4529,181300.0
2013-12-06 10:00:00,50.19,50.24,50.16,50.19,77900.0,40.461,40.5013,40.4368,40.461,77900.0
2013-12-06 10:05:00,50.18,50.21,50.15,50.19,61600.0,40.4529,40.4771,40.4287,40.461,61600.0
2013-12-06 10:10:00,50.19,50.21,50.16,50.2,47900.0,40.461,40.4771,40.4368,40.469,47900.0
2013-12-06 10:15:00,50.2,50.28,50.19,50.26,93500.0,40.469,40.5335,40.461,40.5174,93500.0
2013-12-06 10:20:00,50.27,50.28,50.24,50.27,143400.0,40.5255,40.5335,40.5013,40.5255,143400.0
2013-12-06 10:25:00,50.26,50.29,50.22,50.23,118400.0,40.5174,40.5416,40.4852,40.4932,118400.0
2013-12-06 10:30:00,50.23,50.23,50.18,50.21,41200.0,40.4932,40.4932,40.4529,40.4771,41200.0
2013-12-06 10:35:00,50.2,50.22,50.16,50.16,72300.0,40.469,40.4852,40.4368,40.4368,72300.0
2013-12-06 10:40:00,50.16,50.19,50.11,50.11,146600.0,40.4368,40.461,40.3965,40.3965,146600.0
2013-12-06 10:45:00,50.1,50.14,50.09,50.1,44100.0,40.3884,40.4207,40.3804,40.3884,44100.0
2013-12-06 10:50:00,50.1,50.15,50.1,50.14,95600.0,40.3884,40.4287,40.3884,40.4207,95600.0
2013-12-06 10:55:00,50.14,50.18,50.14,50.15,54500.0,40.4207,40.4529,40.4207,40.4287,54500.0
2013-12-06 11:00:00,50.14,50.2,50.13,50.2,59700.0,40.4207,40.469,40.4126,40.469,59700.0
2013-12-06 11:05:00,50.2,50.23,50.18,50.21,50400.0,40.469,40.4932,40.4529,40.4771,50400.0
2013-12-06 11:10:00,50.21,50.22,50.18,50.22,82800.0,40.4771,40.4852,40.4529,40.4852,82800.0
2013-12-06 11:15:00,50.21,50.23,50.19,50.19,160300.0,40.4771,40.4932,40.461,40.461,160300.0
2013-12-06 11:20:00,50.19,50.21,50.18,50.21,199500.0,40.461,40.4771,40.4529,40.4771,199500.0
2013-12-06 11:25:00,50.22,50.22,50.19,50.19,37200.0,40.4852,40.4852,40.461,40.461,37200.0
2013-12-06 11:30:00,50.19,50.24,50.19,50.23,76600.0,40.461,40.5013,40.461,40.4932,76600.0
2013-12-06 11:35:00,50.23,50.26,50.22,50.25,46000.0,40.4932,40.5174,40.4852,40.5094,46000.0
2013-12-06 11:40:00,50.25,50.26,50.22,50.24,59300.0,40.5094,40.5174,40.4852,40.5013,59300.0
2013-12-06 11:45:00,50.25,50.26,50.24,50.26,26500.0,40.5094,40.5174,40.5013,40.5174,26500.0
2013-12-06 11:50:00,50.25,50.26,50.21,50.21,27700.0,40.5094,40.5174,40.4771,40.4771,27700.0
2013-12-06 11:55:00,50.21,50.25,50.21,50.24,79700.0,40.4771,40.5094,40.4771,40.5013,79700.0
2013-12-06 12:00:00,50.25,50.26,50.24,50.24,26000.0,40.5094,40.5174,40.5013,40.5013,26000.0
2013-12-06 12:05:00,50.25,50.25,50.23,50.24,25000.0,40.5094,40.5094,40.4932,40.5013,25000.0
2013-12-06 12:10:00,50.23,50.24,50.22,50.23,55000.0,40.4932,40.5013,40.4852,40.4932,55000.0
2013-12-06 12:15:00,50.24,50.24,50.2,50.24,103000.0,40.5013,40.5013,40.469,40.5013,103000.0
2013-12-06 12:20:00,50.24,50.25,50.23,50.23,51100.0,40.5013,40.5094,40.4932,40.4932,51100.0
2013-12-06 12:25:00,50.23,50.25,50.22,50.23,35100.0,40.4932,40.5094,40.4852,40.4932,35100.0
2013-12-06 12:30:00,50.24,50.25,50.22,50.24,26300.0,40.5013,40.5094,40.4852,40.5013,26300.0
2013-12-06 12:35:00,50.25,50.3,50.24,50.3,89700.0,40.5094,40.5497,40.5013,40.5497,89700.0
2013-12-06 12:40:00,50.3,50.32,50.29,50.3,106900.0,40.5497,40.5658,40.5416,40.5497,106900.0
2013-12-06 12:45:00,50.3,50.33,50.3,50.3,151700.0,40.5497,40.5738,40.5497,40.5497,151700.0
2013-12-06 12:50:00,50.3,50.32,50.3,50.32,52500.0,40.5497,40.5658,40.5497,40.5658,52500.0
2013-12-06 12:55:00,50.31,50.34,50.3,50.33,138300.0,40.5577,40.5819,40.5497,40.5738,138300.0
2013-12-06 13:00:00,50.33,50.33,50.31,50.33,36400.0,40.5738,40.5738,40.5577,40.5738,36400.0
2013-12-06 13:05:00,50.32,50.33,50.29,50.29,41300.0,40.5658,40.5738,40.5416,40.5416,41300.0
2013-12-06 13:10:00,50.28,50.29,50.27,50.28,77000.0,40.5335,40.5416,40.5255,40.5335,77000.0
2013-12-06 13:15:00,50.28,50.32,50.28,50.32,73600.0,40.5335,40.5658,40.5335,40.5658,73600.0
2013-12-06 13:20:00,50.31,50.32,50.3,50.3,29700.0,40.5577,40.5658,40.5497,40.5497,29700.0
2013-12-06 13:25:00,50.3,50.3,50.28,50.29,72700.0,40.5497,40.5497,40.5335,40.5416,72700.0
2013-12-06 13:30:00,50.28,50.3,50.28,50.29,21400.0,40.5335,40.5497,40.5335,40.5416,21400.0
2013-12-06 13:35:00,50.29,50.31,50.28,50.3,75300.0,40.5416,40.5577,40.5335,40.5497,75300.0
2013-12-06 13:40:00,50.3,50.36,50.3,50.34,93100.0,40.5497,40.598,40.5497,40.5819,93100.0
2013-12-06 13:45:00,50.34,50.36,50.34,50.35,93800.0,40.5819,40.598,40.5819,40.59,93800.0
2013-12-06 13:50:00,50.35,50.35,50.32,50.32,21600.0,40.59,40.59,40.5658,40.5658,21600.0
2013-12-06 13:55:00,50.32,50.33,50.29,50.3,98300.0,40.5658,40.5738,40.5416,40.5497,98300.0
2013-12-06 14:00:00,50.3,50.31,50.29,50.3,10200.0,40.5497,40.5577,40.5416,40.5497,10200.0
2013-12-06 14:05:00,50.3,50.34,50.3,50.32,50600.0,40.5497,40.5819,40.5497,40.5658,50600.0
2013-12-06 14:10:00,50.33,50.33,50.32,50.32,14700.0,40.5738,40.5738,40.5658,40.5658,14700.0
2013-12-06 14:15:00,50.32,50.33,50.3,50.3,57100.0,40.5658,40.5738,40.5497,40.5497,57100.0
2013-12-06 14:20:00,50.3,50.32,50.3,50.3,48900.0,40.5497,40.5658,40.5497,40.5497,48900.0
2013-12-06 14:25:00,50.3,50.31,50.29,50.3,13000.0,40.5497,40.5577,40.5416,40.5497,13000.0
2013-12-06 14:30:00,50.29,50.31,50.29,50.3,34300.0,40.5416,40.5577,40.5416,40.5497,34300.0
2013-12-06 14:35:00,50.29,50.3,50.29,50.3,7400.0,40.5416,40.5497,40.5416,40.5497,7400.0
2013-12-06 14:40:00,50.29,50.3,50.29,50.3,41400.0,40.5416,40.5497,40.5416,40.5497,41400.0
2013-12-06 14:45:00,50.3,50.31,50.29,50.3,72100.0,40.5497,40.5577,40.5416,40.5497,72100.0
2013-12-06 14:50:00,50.31,50.31,50.29,50.29,67100.0,40.5577,40.5577,40.5416,40.5416,67100.0
2013-12-06 14:55:00,50.28,50.3,50.27,50.3,54800.0,40.5335,40.5497,40.5255,40.5497,54800.0
2013-12-06 15:00:00,50.3,50.3,50.28,50.29,38000.0,40.5497,40.5497,40.5335,40.5416,38000.0
2013-12-06 15:05:00,50.29,50.32,50.29,50.32,93100.0,40.5416,40.5658,40.5416,40.5658,93100.0
2013-12-06 15:10:00,50.32,50.32,50.29,50.3,78000.0,40.5658,40.5658,40.5416,40.5497,78000.0
2013-12-06 15:15:00,50.29,50.3,50.28,50.28,56600.0,40.5416,40.5497,40.5335,40.5335,56600.0
2013-12-06 15:20:00,50.28,50.3,50.27,50.29,81600.0,40.5335,40.5497,40.5255,40.5416,81600.0
2013-12-06 15:25:00,50.29,50.29,50.25,50.26,39100.0,40.5416,40.5416,40.5094,40.5174,39100.0
2013-12-06 15:30:00,50.26,50.29,50.25,50.28,103100.0,40.5174,40.5416,40.5094,40.5335,103100.0
2013-12-06 15:35:00,50.28,50.29,50.23,50.23,152700.0,40.5335,40.5416,40.4932,40.4932,152700.0
2013-12-06 15:40:00,50.24,50.28,50.23,50.25,136100.0,40.5013,40.5335,40.4932,40.5094,136100.0
2013-12-06 15:45:00,50.25,50.28,50.25,50.27,175600.0,40.5094,40.5335,40.5094,40.5255,175600.0
2013-12-06 15:50:00,50.27,50.32,50.26,50.32,225900.0,40.5255,40.5658,40.5174,40.5658,225900.0
2013-12-06 15:55:00,50.32,50.33,50.29,50.31,552800.0,40.5658,40.5738,40.5416,40.5577,552800.0
2013-12-09 09:30:00,50.38,50.47,50.38,50.4,89900.0,40.6142,40.6867,40.6142,40.6303,89900.0
2013-12-09 09:35:00,50.4,50.41,50.37,50.39,96700.0,40.6303,40.6383,40.6061,40.6222,96700.0
2013-12-09 09:40:00,50.38,50.43,50.38,50.4,67100.0,40.6142,40.6545,40.6142,40.6303,67100.0
2013-12-09 09:45:00,50.41,50.45,50.41,50.42,122300.0,40.6383,40.6706,40.6383,40.6464,122300.0
2013-12-09 09:50:00,50.43,50.45,50.41,50.43,43500.0,40.6545,40.6706,40.6383,40.6545,43500.0
2013-12-09 09:55:00,50.44,50.54,50.44,50.53,90300.0,40.6625,40.7431,40.6625,40.7351,90300.0
2013-12-09 10:00:00,50.53,50.53,50.48,50.49,55400.0,40.7351,40.7351,40.6948,40.7028,55400.0
2013-12-09 10:05:00,50.49,50.5,50.45,50.46,115500.0,40.7028,40.7109,40.6706,40.6786,115500.0
2013-12-09 10:10:00,50.46,50.51,50.46,50.5,252600.0,40.6786,40.719,40.6786,40.7109,252600.0
2013-12-09 10:15:00,50.5,50.5,50.45,50.45,77700.0,40.7109,40.7109,40.6706,40.6706,77700.0
2013-12-09 10:20:00,50.45,50.46,50.4,50.43,103600.0,40.6706,40.6786,40.6303,40.6545,103600.0
2013-12-09 10:25:00,50.43,50.43,50.39,50.4,90800.0,40.6545,40.6545,40.6222,40.6303,90800.0
2013-12-09 10:30:00,50.4,50.4,50.37,50.38,56600.0,40.6303,40.6303,40.6061,40.6142,56600.0
2013-12-09 10:35:00,50.38,50.41,50.38,50.41,65600.0,40.6142,40.6383,40.6142,40.6383,65600.0
2013-12-09 10:40:00,50.42,50.42,50.39,50.4,72600.0,40.6464,40.6464,40.6222,40.6303,72600.0
2013-12-09 10:45:00,50.41,50.41,50.36,50.36,52400.0,40.6383,40.6383,40.598,40.598,52400.0
2013-12-09 10:50:00,50.37,50.42,50.37,50.41,36400.0,40.6061,40.6464,40.6061,40.6383,36400.0
2013-12-09 10:55:00,50.41,50.42,50.39,50.4,27500.0,40.6383,40.6464,40.6222,40.6303,27500.0
2013-12-09 11:00:00,50.4,50.41,50.39,50.41,36200.0,40.6303,40.6383,40.6222,40.6383,36200.0
2013-12-09 11:05:00,50.4,50.44,50.4,50.44,27500.0,40.6303,40.6625,40.6303,40.6625,27500.0
2013-12-09 11:10:00,50.43,50.44,50.4,50.43,71300.0,40.6545,40.6625,40.6303,40.6545,71300.0
2013-12-09 11:15:00,50.43,50.45,50.42,50.44,54400.0,40.6545,40.6706,40.6464,40.6625,54400.0
2013-12-09 11:20:00,50.44,50.47,50.43,50.46,86400.0,40.6625,40.6867,40.6545,40.6786,86400.0
2013-12-09 11:25:00,50.46,50.49,50.46,50.46,62800.0,40.6786,40.7028,40.6786,40.6786,62800.0
2013-12-09 11:30:00,50.46,50.49,50.46,50.46,32100.0,40.6786,40.7028,40.6786,40.6786,32100.0
2013-12-09 11:35:00,50.47,50.48,50.47,50.48,27200.0,40.6867,40.6948,40.6867,40.6948,27200.0
2013-12-09 11:40:00,50.47,50.48,50.47,50.48,29800.0,40.6867,40.6948,40.6867,40.6948,29800.0
2013-12-09 11:45:00,50.48,50.48,50.46,50.47,13200.0,40.6948,40.6948,40.6786,40.6867,13200.0
2013-12-09 11:50:00,50.47,50.48,50.47,50.47,18000.0,40.6867,40.6948,40.6867,40.6867,18000.0
2013-12-09 11:55:00,50.47,50.5,50.47,50.49,118300.0,40.6867,40.7109,40.6867,40.7028,118300.0
2013-12-09 12:00:00,50.48,50.5,50.48,50.48,74400.0,40.6948,40.7109,40.6948,40.6948,74400.0
2013-12-09 12:05:00,50.48,50.49,50.46,50.46,16700.0,40.6948,40.7028,40.6786,40.6786,16700.0
2013-12-09 12:10:00,50.47,50.47,50.45,50.46,46900.0,40.6867,40.6867,40.6706,40.6786,46900.0
2013-12-09 12:15:00,50.46,50.48,50.46,50.48,21000.0,40.6786,40.6948,40.6786,40.6948,21000.0
2013-12-09 12:20:00,50.48,50.48,50.47,50.48,6000.0,40.6948,40.6948,40.6867,40.6948,6000.0
2013-12-09 12:25:00,50.48,50.48,50.45,50.45,39100.0,40.6948,40.6948,40.6706,40.6706,39100.0
2013-12-09 12:30:00,50.45,50.46,50.45,50.45,15900.0,40.6706,40.6786,40.6706,40.6706,15900.0
2013-12-09 12:35:00,50.45,50.47,50.45,50.46,49200.0,40.6706,40.6867,40.6706,40.6786,49200.0
2013-12-09 12:40:00,50.47,50.49,50.46,50.49,66100.0,40.6867,40.7028,40.6786,40.7028,66100.0
2013-12-09 12:45:00,50.49,50.5,50.48,50.48,94200.0,40.7028,40.7109,40.6948,40.6948,94200.0
2013-12-09 12:50:00,50.48,50.49,50.47,50.47,25500.0,40.6948,40.7028,40.6867,40.6867,25500.0
2013-12-09 12:55:00,50.47,50.5,50.47,50.49,29300.0,40.6867,40.7109,40.6867,40.7028,29300.0
2013-12-09 13:00:00,50.48,50.5,50.47,50.48,28100.0,40.6948,40.7109,40.6867,40.6948,28100.0
2013-12-09 13:05:00,50.48,50.48,50.46,50.47,22000.0,40.6948,40.6948,40.6786,40.6867,22000.0
2013-12-09 13:10:00,50.47,50.5,50.47,50.5,28200.0,40.6867,40.7109,40.6867,40.7109,28200.0
2013-12-09 13:15:00,50.5,50.5,50.49,50.5,20300.0,40.7109,40.7109,40.7028,40.7109,20300.0
2013-12-09 13:20:00,50.5,50.53,50.5,50.52,137300.0,40.7109,40.7351,40.7109,40.727,137300.0
2013-12-09 13:25:00,50.52,50.54,50.51,50.53,36700.0,40.727,40.7431,40.719,40.7351,36700.0
2013-12-09 13:30:00,50.53,50.53,50.52,50.53,42700.0,40.7351,40.7351,40.727,40.7351,42700.0
2013-12-09 13:35:00,50.53,50.53,50.52,50.53,25300.0,40.7351,40.7351,40.727,40.7351,25300.0
2013-12-09 13:40:00,50.53,50.54,50.51,50.51,58700.0,40.7351,40.7431,40.719,40.719,58700.0
2013-12-09 13:45:00,50.52,50.52,50.49,50.5,35000.0,40.727,40.727,40.7028,40.7109,35000.0
2013-12-09 13:50:00,50.5,50.51,50.45,50.45,48700.0,40.7109,40.719,40.6706,40.6706,48700.0
2013-12-09 13:55:00,50.46,50.47,50.45,50.47,44300.0,40.6786,40.6867,40.6706,40.6867,44300.0
2013-12-09 14:00:00,50.47,50.47,50.44,50.46,38000.0,40.6867,40.6867,40.6625,40.6786,38000.0
2013-12-09 14:05:00,50.46,50.46,50.45,50.46,25600.0,40.6786,40.6786,40.6706,40.6786,25600.0
2013-12-09 14:10:00,50.46,50.46,50.45,50.45,28500.0,40.6786,40.6786,40.6706,40.6706,28500.0
2013-12-09 14:15:00,50.46,50.47,50.42,50.43,85700.0,40.6786,40.6867,40.6464,40.6545,85700.0
2013-12-09 14:20:00,50.43,50.44,50.41,50.43,57200.0,40.6545,40.6625,40.6383,40.6545,57200.0
2013-12-09 14:25:00,50.42,50.45,50.41,50.45,72800.0,40.6464,40.6706,40.6383,40.6706,72800.0
2013-12-09 14:30:00,50.45,50.5,50.45,50.5,181400.0,40.6706,40.7109,40.6706,40.7109,181400.0
2013-12-09 14:35:00,50.5,50.51,50.49,50.5,118700.0,40.7109,40.719,40.7028,40.7109,118700.0
2013-12-09 14:40:00,50.49,50.51,50.48,50.5,114200.0,40.7028,40.719,40.6948,40.7109,114200.0
2013-12-09 14:45:00,50.49,50.5,50.48,50.49,92900.0,40.7028,40.7109,40.6948,40.7028,92900.0
2013-12-09 14:50:00,50.5,50.51,50.49,50.49,100600.0,40.7109,40.719,40.7028,40.7028,100600.0
2013-12-09 14:55:00,50.49,50.49,50.46,50.47,83300.0,40.7028,40.7028,40.6786,40.6867,83300.0
2013-12-09 15:00:00,50.48,50.49,50.46,50.48,38200.0,40.6948,40.7028,40.6786,40.6948,38200.0
2013-12-09 15:05:00,50.48,50.49,50.45,50.47,63100.0,40.6948,40.7028,40.6706,40.6867,63100.0
2013-12-09 15:10:00,50.48,50.5,50.47,50.5,46600.0,40.6948,40.7109,40.6867,40.7109,46600.0
2013-12-09 15:15:00,50.5,50.5,50.46,50.47,28700.0,40.7109,40.7109,40.6786,40.6867,28700.0
2013-12-09 15:20:00,50.47,50.47,50.44,50.44,54200.0,40.6867,40.6867,40.6625,40.6625,54200.0
2013-12-09 15:25:00,50.44,50.45,50.4,50.41,143400.0,40.6625,40.6706,40.6303,40.6383,143400.0
2013-12-09 15:30:00,50.4,50.44,50.4,50.42,49400.0,40.6303,40.6625,40.6303,40.6464,49400.0
2013-12-09 15:35:00,50.41,50.43,50.41,50.42,30600.0,40.6383,40.6545,40.6383,40.6464,30600.0
2013-12-09 15:40:00,50.42,50.43,50.41,50.43,58700.0,40.6464,40.6545,40.6383,40.6545,58700.0
2013-12-09 15:45:00,50.42,50.46,50.42,50.46,155100.0,40.6464,40.6786,40.6464,40.6786,155100.0
2013-12-09 15:50:00,50.45,50.46,50.42,50.42,136000.0,40.6706,40.6786,40.6464,40.6464,136000.0
2013-12-09 15:55:00,50.43,50.45,50.4,50.45,619300.0,40.6545,40.6706,40.6303,40.6706,619300.0
2013-12-10 09:30:00,50.37,50.38,50.2,50.3,117600.0,40.6061,40.6142,40.469,40.5497,117600.0
2013-12-10 09:35:00,50.3,50.34,50.3,50.32,91000.0,40.5497,40.5819,40.5497,40.5658,91000.0
2013-12-10 09:40:00,50.33,50.36,50.28,50.36,75900.0,40.5738,40.598,40.5335,40.598,75900.0
2013-12-10 09:45:00,50.35,50.43,50.33,50.43,657200.0,40.59,40.6545,40.5738,40.6545,657200.0
2013-12-10 09:50:00,50.43,50.46,50.43,50.44,225200.0,40.6545,40.6786,40.6545,40.6625,225200.0
2013-12-10 09:55:00,50.45,50.47,50.43,50.46,145500.0,40.6706,40.6867,40.6545,40.6786,145500.0
2013-12-10 10:00:00,50.47,50.54,50.47,50.52,530800.0,40.6867,40.7431,40.6867,40.727,530800.0
2013-12-10 10:05:00,50.52,50.56,50.51,50.53,452500.0,40.727,40.7593,40.719,40.7351,452500.0
2013-12-10 10:10:00,50.53,50.54,50.49,50.51,501600.0,40.7351,40.7431,40.7028,40.719,501600.0
2013-12-10 10:15:00,50.51,50.55,50.51,50.52,566000.0,40.719,40.7512,40.719,40.727,566000.0
2013-12-10 10:20:00,50.52,50.55,50.52,50.55,138800.0,40.727,40.7512,40.727,40.7512,138800.0
2013-12-10 10:25:00,50.55,50.56,50.54,50.55,407900.0,40.7512,40.7593,40.7431,40.7512,407900.0
2013-12-10 10:30:00,50.55,50.61,50.55,50.6,467900.0,40.7512,40.7996,40.7512,40.7915,467900.0
2013-12-10 10:35:00,50.6,50.64,50.6,50.62,97900.0,40.7915,40.8238,40.7915,40.8076,97900.0
2013-12-10 10:40:00,50.62,50.64,50.6,50.6,96300.0,40.8076,40.8238,40.7915,40.7915,96300.0
2013-12-10 10:45:00,50.61,50.63,50.6,50.63,50600.0,40.7996,40.8157,40.7915,40.8157,50600.0
2013-12-10 10:50:00,50.62,50.63,50.61,50.62,20000.0,40.8076,40.8157,40.7996,40.8076,20000.0
2013-12-10 10:55:00,50.62,50.65,50.6,50.6,54500.0,40.8076,40.8318,40.7915,40.7915,54500.0
2013-12-10 11:00:00,50.6,50.61,50.59,50.6,210800.0,40.7915,40.7996,40.7834,40.7915,210800.0
2013-12-10 11:05:00,50.59,50.59,50.55,50.57,37600.0,40.7834,40.7834,40.7512,40.7673,37600.0
2013-12-10 11:10:00,50.57,50.58,50.54,50.56,333200.0,40.7673,40.7754,40.7431,40.7593,333200.0
2013-12-10 11:15:00,50.55,50.58,50.55,50.56,20600.0,40.7512,40.7754,40.7512,40.7593,20600.0
2013-12-10 11:20:00,50.57,50.58,50.53,50.54,36400.0,40.7673,40.7754,40.7351,40.7431,36400.0
2013-12-10 11:25:00,50.54,50.56,50.53,50.53,27800.0,40.7431,40.7593,40.7351,40.7351,27800.0
2013-12-10 11:30:00,50.54,50.54,50.5,50.5,380600.0,40.7431,40.7431,40.7109,40.7109,380600.0
2013-12-10 11:35:00,50.5,50.52,50.5,50.52,39000.0,40.7109,40.727,40.7109,40.727,39000.0
2013-12-10 11:40:00,50.52,50.53,50.5,50.51,102400.0,40.727,40.7351,40.7109,40.719,102400.0
2013-12-10 11:45:00,50.52,50.52,50.5,50.5,34000.0,40.727,40.727,40.7109,40.7109,34000.0
2013-12-10 11:50:00,50.51,50.51,50.48,50.49,123100.0,40.719,40.719,40.6948,40.7028,123100.0
2013-12-10 11:55:00,50.5,50.5,50.47,50.49,37500.0,40.7109,40.7109,40.6867,40.7028,37500.0
2013-12-10 12:00:00,50.48,50.48,50.45,50.48,47800.0,40.6948,40.6948,40.6706,40.6948,47800.0
2013-12-10 12:05:00,50.47,50.48,50.44,50.45,109300.0,40.6867,40.6948,40.6625,40.6706,109300.0
2013-12-10 12:10:00,50.44,50.47,50.44,50.47,21100.0,40.6625,40.6867,40.6625,40.6867,21100.0
2013-12-10 12:15:00,50.47,50.48,50.46,50.48,34700.0,40.6867,40.6948,40.6786,40.6948,34700.0
2013-12-10 12:20:00,50.48,50.49,50.48,50.49,19600.0,40.6948,40.7028,40.6948,40.7028,19600.0
2013-12-10 12:25:00,50.49,50.5,50.48,50.49,42200.0,40.7028,40.7109,40.6948,40.7028,42200.0
2013-12-10 12:30:00,50.49,50.5,50.48,50.48,19700.0,40.7028,40.7109,40.6948,40.6948,19700.0
2013-12-10 12:35:00,50.49,50.49,50.45,50.46,18000.0,40.7028,40.7028,40.6706,40.6786,18000.0
2013-12-10 12:40:00,50.46,50.46,50.44,50.46,20000.0,40.6786,40.6786,40.6625,40.6786,20000.0
2013-12-10 12:45:00,50.46,50.46,50.44,50.46,30000.0,40.6786,40.6786,40.6625,40.6786,30000.0
2013-12-10 12:50:00,50.46,50.48,50.46,50.47,42500.0,40.6786,40.6948,40.6786,40.6867,42500.0
2013-12-10 12:55:00,50.48,50.51,50.47,50.5,32800.0,40.6948,40.719,40.6867,40.7109,32800.0
2013-12-10 13:00:00,50.5,50.51,50.49,50.5,28500.0,40.7109,40.719,40.7028,40.7109,28500.0
2013-12-10 13:05:00,50.51,50.52,50.49,50.49,27200.0,40.719,40.727,40.7028,40.7028,27200.0
2013-12-10 13:10:00,50.49,50.52,50.49,50.52,125200.0,40.7028,40.727,40.7028,40.727,125200.0
2013-12-10 13:15:00,50.51,50.52,50.49,50.5,44500.0,40.719,40.727,40.7028,40.7109,44500.0
2013-12-10 13:20:00,50.5,50.5,50.48,50.48,35100.0,40.7109,40.7109,40.6948,40.6948,35100.0
2013-12-10 13:25:00,50.48,50.49,50.43,50.43,76500.0,40.6948,40.7028,40.6545,40.6545,76500.0
2013-12-10 13:30:00,50.44,50.44,50.42,50.44,84900.0,40.6625,40.6625,40.6464,40.6625,84900.0
2013-12-10 13:35:00,50.44,50.46,50.42,50.46,71800.0,40.6625,40.6786,40.6464,40.6786,71800.0
2013-12-10 13:40:00,50.45,50.46,50.44,50.45,30800.0,40.6706,40.6786,40.6625,40.6706,30800.0
2013-12-10 13:45:00,50.44,50.47,50.43,50.45,45700.0,40.6625,40.6867,40.6545,40.6706,45700.0
2013-12-10 13:50:00,50.46,50.47,50.43,50.43,45400.0,40.6786,40.6867,40.6545,40.6545,45400.0
2013-12-10 13:55:00,50.43,50.43,50.39,50.41,48100.0,40.6545,40.6545,40.6222,40.6383,48100.0
2013-12-10 14:00:00,50.41,50.41,50.39,50.41,18000.0,40.6383,40.6383,40.6222,40.6383,18000.0
2013-12-10 14:05:00,50.41,50.43,50.4,50.43,36000.0,40.6383,40.6545,40.6303,40.6545,36000.0
2013-12-10 14:10:00,50.43,50.44,50.41,50.41,38700.0,40.6545,40.6625,40.6383,40.6383,38700.0
2013-12-10 14:15:00,50.41,50.41,50.4,50.41,16100.0,40.6383,40.6383,40.6303,40.6383,16100.0
2013-12-10 14:20:00,50.41,50.41,50.39,50.4,30300.0,40.6383,40.6383,40.6222,40.6303,30300.0
2013-12-10 14:25:00,50.39,50.4,50.37,50.39,25200.0,40.6222,40.6303,40.6061,40.6222,25200.0
2013-12-10 14:30:00,50.4,50.4,50.37,50.37,18500.0,40.6303,40.6303,40.6061,40.6061,18500.0
2013-12-10 14:35:00,50.38,50.4,50.37,50.4,29600.0,40.6142,40.6303,40.6061,40.6303,29600.0
2013-12-10 14:40:00,50.39,50.4,50.38,50.38,20600.0,40.6222,40.6303,40.6142,40.6142,20600.0
2013-12-10 14:45:00,50.38,50.39,50.35,50.36,27700.0,40.6142,40.6222,40.59,40.598,27700.0
2013-12-10 14:50:00,50.37,50.39,50.36,50.38,40300.0,40.6061,40.6222,40.598,40.6142,40300.0
2013-12-10 14:55:00,50.39,50.42,50.38,50.41,87000.0,40.6222,40.6464,40.6142,40.6383,87000.0
2013-12-10 15:00:00,50.41,50.46,50.41,50.44,44900.0,40.6383,40.6786,40.6383,40.6625,44900.0
2013-12-10 15:05:00,50.43,50.45,50.42,50.43,26000.0,40.6545,40.6706,40.6464,40.6545,26000.0
2013-12-10 15:10:00,50.44,50.44,50.41,50.42,24600.0,40.6625,40.6625,40.6383,40.6464,24600.0
2013-12-10 15:15:00,50.41,50.42,50.37,50.37,39500.0,40.6383,40.6464,40.6061,40.6061,39500.0
2013-12-10 15:20:00,50.38,50.43,50.37,50.42,49200.0,40.6142,40.6545,40.6061,40.6464,49200.0
2013-12-10 15:25:00,50.41,50.43,50.4,50.41,100300.0,40.6383,40.6545,40.6303,40.6383,100300.0
2013-12-10 15:30:00,50.41,50.41,50.39,50.39,52000.0,40.6383,40.6383,40.6222,40.6222,52000.0
2013-12-10 15:35:00,50.39,50.4,50.35,50.37,47900.0,40.6222,40.6303,40.59,40.6061,47900.0
2013-12-10 15:40:00,50.37,50.39,50.36,50.36,71900.0,40.6061,40.6222,40.598,40.598,71900.0
2013-12-10 15:45:00,50.36,50.36,50.33,50.35,198500.0,40.598,40.598,40.5738,40.59,198500.0
2013-12-10 15:50:00,50.35,50.36,50.33,50.33,126400.0,40.59,40.598,40.5738,40.5738,126400.0
2013-12-10 15:55:00,50.34,50.35,50.32,50.33,668400.0,40.5819,40.59,40.5658,40.5738,668400.0
2013-12-11 09:30:00,50.38,50.38,50.29,50.31,76300.0,40.6142,40.6142,40.5416,40.5577,76300.0
2013-12-11 09:35:00,50.31,50.31,50.2,50.21,170500.0,40.5577,40.5577,40.469,40.4771,170500.0
2013-12-11 09:40:00,50.2,50.22,50.17,50.21,58600.0,40.469,40.4852,40.4449,40.4771,58600.0
2013-12-11 09:45:00,50.22,50.23,50.11,50.12,135000.0,40.4852,40.4932,40.3965,40.4046,135000.0
2013-12-11 09:50:00,50.12,50.14,50.06,50.14,219500.0,40.4046,40.4207,40.3562,40.4207,219500.0
2013-12-11 09:55:00,50.13,50.16,50.12,50.14,83900.0,40.4126,40.4368,40.4046,40.4207,83900.0
2013-12-11 10:00:00,50.14,50.14,50.08,50.08,90800.0,40.4207,40.4207,40.3723,40.3723,90800.0
2013-12-11 10:05:00,50.08,50.09,49.99,50.04,182200.0,40.3723,40.3804,40.2998,40.3401,182200.0
2013-12-11 10:10:00,50.05,50.1,50.05,50.07,81300.0,40.3481,40.3884,40.3481,40.3642,81300.0
2013-12-11 10:15:00,50.07,50.08,49.98,49.99,93500.0,40.3642,40.3723,40.2917,40.2998,93500.0
2013-12-11 10:20:00,49.98,50.05,49.96,50.0,232000.0,40.2917,40.3481,40.2756,40.3078,232000.0
2013-12-11 10:25:00,49.99,50.0,49.92,49.92,162400.0,40.2998,40.3078,40.2433,40.2433,162400.0
2013-12-11 10:30:00,49.91,49.97,49.91,49.97,132000.0,40.2353,40.2836,40.2353,40.2836,132000.0
2013-12-11 10:35:00,49.97,50.0,49.97,49.98,145600.0,40.2836,40.3078,40.2836,40.2917,145600.0
2013-12-11 10:40:00,49.99,50.02,49.99,50.01,70900.0,40.2998,40.3239,40.2998,40.3159,70900.0
2013-12-11 10:45:00,50.01,50.01,49.96,49.98,59100.0,40.3159,40.3159,40.2756,40.2917,59100.0
2013-12-11 10:50:00,49.99,50.02,49.98,50.01,55400.0,40.2998,40.3239,40.2917,40.3159,55400.0
2013-12-11 10:55:00,50.01,50.03,50.0,50.01,104300.0,40.3159,40.332,40.3078,40.3159,104300.0
2013-12-11 11:00:00,50.01,50.03,50.0,50.02,25200.0,40.3159,40.332,40.3078,40.3239,25200.0
2013-12-11 11:05:00,50.01,50.02,49.97,49.98,51500.0,40.3159,40.3239,40.2836,40.2917,51500.0
2013-12-11 11:10:00,49.98,50.01,49.98,50.0,106900.0,40.2917,40.3159,40.2917,40.3078,106900.0
2013-12-11 11:15:00,50.0,50.01,49.93,49.95,143300.0,40.3078,40.3159,40.2514,40.2675,143300.0
2013-12-11 11:20:00,49.94,49.95,49.87,49.88,180200.0,40.2594,40.2675,40.203,40.2111,180200.0
2013-12-11 11:25:00,49.89,49.91,49.87,49.89,74300.0,40.2191,40.2353,40.203,40.2191,74300.0
2013-12-11 11:30:00,49.89,49.89,49.83,49.86,138500.0,40.2191,40.2191,40.1708,40.195,138500.0
2013-12-11 11:35:00,49.86,49.86,49.83,49.84,339800.0,40.195,40.195,40.1708,40.1788,339800.0
2013-12-11 11:40:00,49.84,49.87,49.83,49.84,128100.0,40.1788,40.203,40.1708,40.1788,128100.0
2013-12-11 11:45:00,49.85,49.85,49.8,49.82,144800.0,40.1869,40.1869,40.1466,40.1627,144800.0
2013-12-11 11:50:00,49.83,49.84,49.78,49.79,228100.0,40.1708,40.1788,40.1305,40.1385,228100.0
2013-12-11 11:55:00,49.79,49.84,49.79,49.84,80000.0,40.1385,40.1788,40.1385,40.1788,80000.0
2013-12-11 12:00:00,49.84,49.84,49.79,49.79,102800.0,40.1788,40.1788,40.1385,40.1385,102800.0
2013-12-11 12:05:00,49.79,49.8,49.75,49.76,346700.0,40.1385,40.1466,40.1063,40.1143,346700.0
2013-12-11 12:10:00,49.76,49.77,49.75,49.76,68300.0,40.1143,40.1224,40.1063,40.1143,68300.0
2013-12-11 12:15:00,49.76,49.76,49.72,49.73,126500.0,40.1143,40.1143,40.0821,40.0902,126500.0
2013-12-11 12:20:00,49.74,49.74,49.68,49.68,179000.0,40.0982,40.0982,40.0498,40.0498,179000.0
2013-12-11 12:25:00,49.69,49.71,49.66,49.69,277500.0,40.0579,40.074,40.0337,40.0579,277500.0
2013-12-11 12:30:00,49.69,49.73,49.68,49.73,121700.0,40.0579,40.0902,40.0498,40.0902,121700.0
2013-12-11 12:35:00,49.73,49.75,49.73,49.75,44500.0,40.0902,40.1063,40.0902,40.1063,44500.0
2013-12-11 12:40:00,49.75,49.75,49.73,49.74,71200.0,40.1063,40.1063,40.0902,40.0982,71200.0
2013-12-11 12:45:00,49.74,49.75,49.73,49.75,58000.0,40.0982,40.1063,40.0902,40.1063,58000.0
2013-12-11 12:50:00,49.75,49.76,49.75,49.76,29300.0,40.1063,40.1143,40.1063,40.1143,29300.0
2013-12-11 12:55:00,49.76,49.76,49.72,49.74,65700.0,40.1143,40.1143,40.0821,40.0982,65700.0
2013-12-11 13:00:00,49.74,49.78,49.74,49.78,77500.0,40.0982,40.1305,40.0982,40.1305,77500.0
2013-12-11 13:05:00,49.78,49.8,49.78,49.79,77600.0,40.1305,40.1466,40.1305,40.1385,77600.0
2013-12-11 13:10:00,49.78,49.8,49.78,49.79,64900.0,40.1305,40.1466,40.1305,40.1385,64900.0
2013-12-11 13:15:00,49.78,49.79,49.76,49.76,104900.0,40.1305,40.1385,40.1143,40.1143,104900.0
2013-12-11 13:20:00,49.76,49.77,49.74,49.76,115000.0,40.1143,40.1224,40.0982,40.1143,115000.0
2013-12-11 13:25:00,49.76,49.76,49.71,49.73,104300.0,40.1143,40.1143,40.074,40.0902,104300.0
2013-12-11 13:30:00,49.72,49.75,49.71,49.74,97500.0,40.0821,40.1063,40.074,40.0982,97500.0
2013-12-11 13:35:00,49.74,49.79,49.73,49.79,34300.0,40.0982,40.1385,40.0902,40.1385,34300.0
2013-12-11 13:40:00,49.78,49.84,49.78,49.84,187400.0,40.1305,40.1788,40.1305,40.1788,187400.0
2013-12-11 13:45:00,49.84,49.85,49.81,49.83,232400.0,40.1788,40.1869,40.1546,40.1708,232400.0
2013-12-11 13:50:00,49.83,49.83,49.81,49.82,70000.0,40.1708,40.1708,40.1546,40.1627,70000.0
2013-12-11 13:55:00,49.82,49.86,49.81,49.86,59100.0,40.1627,40.195,40.1546,40.195,59100.0
2013-12-11 14:00:00,49.86,49.86,49.82,49.84,36700.0,40.195,40.195,40.1627,40.1788,36700.0
2013-12-11 14:05:00,49.83,49.84,49.79,49.8,53300.0,40.1708,40.1788,40.1385,40.1466,53300.0
2013-12-11 14:10:00,49.79,49.8,49.74,49.74,74000.0,40.1385,40.1466,40.0982,40.0982,74000.0
2013-12-11 14:15:00,49.74,49.75,49.71,49.73,64800.0,40.0982,40.1063,40.074,40.0902,64800.0
2013-12-11 14:20:00,49.73,49.76,49.71,49.76,56400.0,40.0902,40.1143,40.074,40.1143,56400.0
2013-12-11 14:25:00,49.76,49.76,49.72,49.75,75300.0,40.1143,40.1143,40.0821,40.1063,75300.0
2013-12-11 14:30:00,49.76,49.76,49.71,49.74,98100.0,40.1143,40.1143,40.074,40.0982,98100.0
2013-12-11 14:35:00,49.74,49.75,49.73,49.74,45200.0,40.0982,40.1063,40.0902,40.0982,45200.0
2013-12-11 14:40:00,49.74,49.75,49.71,49.75,102100.0,40.0982,40.1063,40.074,40.1063,102100.0
2013-12-11 14:45:00,49.75,49.77,49.74,49.76,61700.0,40.1063,40.1224,40.0982,40.1143,61700.0
2013-12-11 14:50:00,49.76,49.76,49.72,49.73,57800.0,40.1143,40.1143,40.0821,40.0902,57800.0
2013-12-11 14:55:00,49.72,49.73,49.66,49.68,87900.0,40.0821,40.0902,40.0337,40.0498,87900.0
2013-12-11 15:00:00,49.68,49.69,49.66,49.67,82400.0,40.0498,40.0579,40.0337,40.0418,82400.0
2013-12-11 15:05:00,49.67,49.69,49.66,49.67,196800.0,40.0418,40.0579,40.0337,40.0418,196800.0
2013-12-11 15:10:00,49.67,49.68,49.61,49.64,236300.0,40.0418,40.0498,39.9934,40.0176,236300.0
2013-12-11 15:15:00,49.65,49.65,49.61,49.63,103400.0,40.0257,40.0257,39.9934,40.0095,103400.0
2013-12-11 15:20:00,49.64,49.66,49.59,49.66,215200.0,40.0176,40.0337,39.9773,40.0337,215200.0
2013-12-11 15:25:00,49.66,49.67,49.62,49.63,123400.0,40.0337,40.0418,40.0015,40.0095,123400.0
2013-12-11 15:30:00,49.63,49.65,49.6,49.62,204600.0,40.0095,40.0257,39.9854,40.0015,204600.0
2013-12-11 15:35:00,49.63,49.63,49.57,49.58,202800.0,40.0095,40.0095,39.9612,39.9692,202800.0
2013-12-11 15:40:00,49.58,49.59,49.54,49.55,330600.0,39.9692,39.9773,39.937,39.945,330600.0
2013-12-11 15:45:00,49.55,49.57,49.52,49.56,352100.0,39.945,39.9612,39.9209,39.9531,352100.0
2013-12-11 15:50:00,49.57,49.58,49.52,49.52,322300.0,39.9612,39.9692,39.9209,39.9209,322300.0
2013-12-11 15:55:00,49.52,49.6,49.52,49.56,823900.0,39.9209,39.9854,39.9209,39.9531,823900.0
2013-12-12 09:30:00,49.45,49.59,49.45,49.58,74500.0,39.8644,39.9773,39.8644,39.9692,74500.0
2013-12-12 09:35:00,49.58,49.65,49.58,49.65,159900.0,39.9692,40.0257,39.9692,40.0257,159900.0
2013-12-12 09:40:00,49.65,49.66,49.61,49.64,45500.0,40.0257,40.0337,39.9934,40.0176,45500.0
2013-12-12 09:45:00,49.64,49.64,49.52,49.54,138800.0,40.0176,40.0176,39.9209,39.937,138800.0
2013-12-12 09:50:00,49.54,49.58,49.54,49.55,207200.0,39.937,39.9692,39.937,39.945,207200.0
2013-12-12 09:55:00,49.54,49.6,49.54,49.6,66000.0,39.937,39.9854,39.937,39.9854,66000.0
2013-12-12 10:00:00,49.6,49.65,49.57,49.64,81300.0,39.9854,40.0257,39.9612,40.0176,81300.0
2013-12-12 10:05:00,49.64,49.64,49.62,49.62,53900.0,40.0176,40.0176,40.0015,40.0015,53900.0
2013-12-12 10:10:00,49.62,49.62,49.58,49.58,152500.0,40.0015,40.0015,39.9692,39.9692,152500.0
2013-12-12 10:15:00,49.58,49.59,49.52,49.53,133300.0,39.9692,39.9773,39.9209,39.9289,133300.0
2013-12-12 10:20:00,49.54,49.56,49.54,49.56,56800.0,39.937,39.9531,39.937,39.9531,56800.0
2013-12-12 10:25:00,49.56,49.59,49.54,49.57,42300.0,39.9531,39.9773,39.937,39.9612,42300.0
2013-12-12 10:30:00,49.57,49.58,49.54,49.56,76100.0,39.9612,39.9692,39.937,39.9531,76100.0
2013-12-12 10:35:00,49.57,49.59,49.54,49.58,43900.0,39.9612,39.9773,39.937,39.9692,43900.0
2013-12-12 10:40:00,49.59,49.6,49.54,49.58,82500.0,39.9773,39.9854,39.937,39.9692,82500.0
2013-12-12 10:45:00,49.59,49.6,49.55,49.59,43500.0,39.9773,39.9854,39.945,39.9773,43500.0
2013-12-12 10:50:00,49.59,49.6,49.55,49.57,39700.0,39.9773,39.9854,39.945,39.9612,39700.0
2013-12-12 10:55:00,49.56,49.58,49.53,49.57,70300.0,39.9531,39.9692,39.9289,39.9612,70300.0
2013-12-12 11:00:00,49.57,49.62,49.57,49.61,69700.0,39.9612,40.0015,39.9612,39.9934,69700.0
2013-12-12 11:05:00,49.61,49.69,49.6,49.69,83800.0,39.9934,40.0579,39.9854,40.0579,83800.0
2013-12-12 11:10:00,49.67,49.68,49.64,49.66,56500.0,40.0418,40.0498,40.0176,40.0337,56500.0
2013-12-12 11:15:00,49.65,49.66,49.61,49.62,61800.0,40.0257,40.0337,39.9934,40.0015,61800.0
2013-12-12 11:20:00,49.62,49.64,49.6,49.61,42000.0,40.0015,40.0176,39.9854,39.9934,42000.0
2013-12-12 11:25:00,49.61,49.61,49.52,49.55,189700.0,39.9934,39.9934,39.9209,39.945,189700.0
2013-12-12 11:30:00,49.56,49.59,49.55,49.57,55700.0,39.9531,39.9773,39.945,39.9612,55700.0
2013-12-12 11:35:00,49.57,49.6,49.56,49.6,109300.0,39.9612,39.9854,39.9531,39.9854,109300.0
2013-12-12 11:40:00,49.61,49.61,49.58,49.6,53400.0,39.9934,39.9934,39.9692,39.9854,53400.0
2013-12-12 11:45:00,49.6,49.61,49.58,49.61,113500.0,39.9854,39.9934,39.9692,39.9934,113500.0
2013-12-12 11:50:00,49.6,49.63,49.6,49.63,32700.0,39.9854,40.0095,39.9854,40.0095,32700.0
2013-12-12 11:55:00,49.63,49.63,49.58,49.58,55900.0,40.0095,40.0095,39.9692,39.9692,55900.0
2013-12-12 12:00:00,49.58,49.59,49.53,49.56,86500.0,39.9692,39.9773,39.9289,39.9531,86500.0
2013-12-12 12:05:00,49.56,49.58,49.55,49.55,44300.0,39.9531,39.9692,39.945,39.945,44300.0
2013-12-12 12:10:00,49.56,49.59,49.54,49.54,101200.0,39.9531,39.9773,39.937,39.937,101200.0
2013-12-12 12:15:00,49.54,49.54,49.52,49.52,58100.0,39.937,39.937,39.9209,39.9209,58100.0
2013-12-12 12:20:00,49.53,49.53,49.43,49.44,109900.0,39.9289,39.9289,39.8483,39.8564,109900.0
2013-12-12 12:25:00,49.45,49.49,49.44,49.49,57100.0,39.8644,39.8967,39.8564,39.8967,57100.0
2013-12-12 12:30:00,49.48,49.49,49.45,49.47,29100.0,39.8886,39.8967,39.8644,39.8806,29100.0
2013-12-12 12:35:00,49.47,49.5,49.47,49.49,76600.0,39.8806,39.9047,39.8806,39.8967,76600.0
2013-12-12 12:40:00,49.49,49.5,49.47,49.48,52600.0,39.8967,39.9047,39.8806,39.8886,52600.0
2013-12-12 12:45:00,49.48,49.54,49.48,49.52,77800.0,39.8886,39.937,39.8886,39.9209,77800.0
2013-12-12 12:50:00,49.52,49.54,49.5,49.53,15800.0,39.9209,39.937,39.9047,39.9289,15800.0
2013-12-12 12:55:00,49.54,49.54,49.51,49.52,25800.0,39.937,39.937,39.9128,39.9209,25800.0
2013-12-12 13:00:00,49.52,49.57,49.52,49.56,36400.0,39.9209,39.9612,39.9209,39.9531,36400.0
2013-12-12 13:05:00,49.56,49.57,49.55,49.56,18200.0,39.9531,39.9612,39.945,39.9531,18200.0
2013-12-12 13:10:00,49.56,49.58,49.55,49.57,27900.0,39.9531,39.9692,39.945,39.9612,27900.0
2013-12-12 13:15:00,49.56,49.62,49.56,49.6,45600.0,39.9531,40.0015,39.9531,39.9854,45600.0
2013-12-12 13:20:00,49.6,49.61,49.59,49.59,17400.0,39.9854,39.9934,39.9773,39.9773,17400.0
2013-12-12 13:25:00,49.59,49.6,49.58,49.59,22600.0,39.9773,39.9854,39.9692,39.9773,22600.0
2013-12-12 13:30:00,49.59,49.6,49.55,49.57,45000.0,39.9773,39.9854,39.945,39.9612,45000.0
2013-12-12 13:35:00,49.57,49.61,49.57,49.61,28100.0,39.9612,39.9934,39.9612,39.9934,28100.0
2013-12-12 13:40:00,49.61,49.63,49.6,49.62,59400.0,39.9934,40.0095,39.9854,40.0015,59400.0
2013-12-12 13:45:00,49.63,49.64,49.62,49.62,9900.0,40.0095,40.0176,40.0015,40.0015,9900.0
2013-12-12 13:50:00,49.63,49.63,49.61,49.61,12000.0,40.0095,40.0095,39.9934,39.9934,12000.0
2013-12-12 13:55:00,49.61,49.62,49.59,49.61,32300.0,39.9934,40.0015,39.9773,39.9934,32300.0
2013-12-12 14:00:00,49.62,49.67,49.62,49.66,39400.0,40.0015,40.0418,40.0015,40.0337,39400.0
2013-12-12 14:05:00,49.65,49.7,49.65,49.7,76000.0,40.0257,40.066,40.0257,40.066,76000.0
2013-12-12 14:10:00,49.69,49.71,49.69,49.69,32800.0,40.0579,40.074,40.0579,40.0579,32800.0
2013-12-12 14:15:00,49.68,49.69,49.65,49.66,32300.0,40.0498,40.0579,40.0257,40.0337,32300.0
2013-12-12 14:20:00,49.67,49.7,49.65,49.69,27000.0,40.0418,40.066,40.0257,40.0579,27000.0
2013-12-12 14:25:00,49.69,49.72,49.69,49.7,172100.0,40.0579,40.0821,40.0579,40.066,172100.0
2013-12-12 14:30:00,49.7,49.72,49.7,49.7,15700.0,40.066,40.0821,40.066,40.066,15700.0
2013-12-12 14:35:00,49.71,49.71,49.66,49.68,40800.0,40.074,40.074,40.0337,40.0498,40800.0
2013-12-12 14:40:00,49.68,49.7,49.67,49.7,70600.0,40.0498,40.066,40.0418,40.066,70600.0
2013-12-12 14:45:00,49.69,49.7,49.67,49.67,44700.0,40.0579,40.066,40.0418,40.0418,44700.0
2013-12-12 14:50:00,49.67,49.74,49.66,49.74,37600.0,40.0418,40.0982,40.0337,40.0982,37600.0
2013-12-12 14:55:00,49.74,49.77,49.73,49.74,137700.0,40.0982,40.1224,40.0902,40.0982,137700.0
2013-12-12 15:00:00,49.74,49.74,49.7,49.71,16800.0,40.0982,40.0982,40.066,40.074,16800.0
2013-12-12 15:05:00,49.71,49.71,49.65,49.66,111100.0,40.074,40.074,40.0257,40.0337,111100.0
2013-12-12 15:10:00,49.66,49.7,49.65,49.66,81600.0,40.0337,40.066,40.0257,40.0337,81600.0
2013-12-12 15:15:00,49.66,49.68,49.65,49.66,52900.0,40.0337,40.0498,40.0257,40.0337,52900.0
2013-12-12 15:20:00,49.67,49.73,49.66,49.73,60900.0,40.0418,40.0902,40.0337,40.0902,60900.0
2013-12-12 15:25:00,49.73,49.75,49.71,49.71,46600.0,40.0902,40.1063,40.074,40.074,46600.0
2013-12-12 15:30:00,49.72,49.74,49.72,49.74,28100.0,40.0821,40.0982,40.0821,40.0982,28100.0
2013-12-12 15:35:00,49.74,49.75,49.67,49.68,107400.0,40.0982,40.1063,40.0418,40.0498,107400.0
2013-12-12 15:40:00,49.68,49.7,49.66,49.67,142400.0,40.0498,40.066,40.0337,40.0418,142400.0
2013-12-12 15:45:00,49.67,49.67,49.62,49.63,169500.0,40.0418,40.0418,40.0015,40.0095,169500.0
2013-12-12 15:50:00,49.62,49.63,49.58,49.59,131800.0,40.0015,40.0095,39.9692,39.9773,131800.0
2013-12-12 15:55:00,49.59,49.61,49.55,49.59,1600500.0,39.9773,39.9934,39.945,39.9773,1600500.0
2013-12-13 09:30:00,49.61,49.76,49.61,49.71,149600.0,39.9934,40.1143,39.9934,40.074,149600.0
2013-12-13 09:35:00,49.72,49.78,49.72,49.74,89600.0,40.0821,40.1305,40.0821,40.0982,89600.0
2013-12-13 09:40:00,49.74,49.74,49.67,49.69,57600.0,40.0982,40.0982,40.0418,40.0579,57600.0
2013-12-13 09:45:00,49.68,49.71,49.63,49.68,86100.0,40.0498,40.074,40.0095,40.0498,86100.0
2013-12-13 09:50:00,49.68,49.68,49.62,49.62,104200.0,40.0498,40.0498,40.0015,40.0015,104200.0
2013-12-13 09:55:00,49.62,49.67,49.58,49.59,85900.0,40.0015,40.0418,39.9692,39.9773,85900.0
2013-12-13 10:00:00,49.6,49.67,49.6,49.66,75600.0,39.9854,40.0418,39.9854,40.0337,75600.0
2013-12-13 10:05:00,49.65,49.68,49.65,49.67,45700.0,40.0257,40.0498,40.0257,40.0418,45700.0
2013-12-13 10:10:00,49.66,49.66,49.6,49.61,70300.0,40.0337,40.0337,39.9854,39.9934,70300.0
2013-12-13 10:15:00,49.61,49.65,49.56,49.58,70300.0,39.9934,40.0257,39.9531,39.9692,70300.0
2013-12-13 10:20:00,49.58,49.6,49.54,49.56,53100.0,39.9692,39.9854,39.937,39.9531,53100.0
2013-12-13 10:25:00,49.56,49.59,49.54,49.59,25900.0,39.9531,39.9773,39.937,39.9773,25900.0
2013-12-13 10:30:00,49.6,49.63,49.59,49.62,46300.0,39.9854,40.0095,39.9773,40.0015,46300.0
2013-12-13 10:35:00,49.62,49.66,49.62,49.64,70900.0,40.0015,40.0337,40.0015,40.0176,70900.0
2013-12-13 10:40:00,49.64,49.65,49.59,49.59,59500.0,40.0176,40.0257,39.9773,39.9773,59500.0
2013-12-13 10:45:00,49.59,49.62,49.58,49.58,73000.0,39.9773,40.0015,39.9692,39.9692,73000.0
2013-12-13 10:50:00,49.58,49.63,49.57,49.62,108600.0,39.9692,40.0095,39.9612,40.0015,108600.0
2013-12-13 10:55:00,49.62,49.64,49.61,49.62,37600.0,40.0015,40.0176,39.9934,40.0015,37600.0
2013-12-13 11:00:00,49.61,49.66,49.6,49.62,108100.0,39.9934,40.0337,39.9854,40.0015,108100.0
2013-12-13 11:05:00,49.62,49.63,49.61,49.61,57100.0,40.0015,40.0095,39.9934,39.9934,57100.0
2013-12-13 11:10:00,49.61,49.65,49.61,49.63,89600.0,39.9934,40.0257,39.9934,40.0095,89600.0
2013-12-13 11:15:00,49.63,49.7,49.62,49.7,113000.0,40.0095,40.066,40.0015,40.066,113000.0
2013-12-13 11:20:00,49.7,49.7,49.66,49.67,70100.0,40.066,40.066,40.0337,40.0418,70100.0
2013-12-13 11:25:00,49.68,49.71,49.66,49.66,135000.0,40.0498,40.074,40.0337,40.0337,135000.0
2013-12-13 11:30:00,49.65,49.67,49.64,49.66,68400.0,40.0257,40.0418,40.0176,40.0337,68400.0
2013-12-13 11:35:00,49.66,49.69,49.64,49.68,125800.0,40.0337,40.0579,40.0176,40.0498,125800.0
2013-12-13 11:40:00,49.69,49.72,49.68,49.7,205000.0,40.0579,40.0821,40.0498,40.066,205000.0
2013-12-13 11:45:00,49.7,49.71,49.67,49.69,58500.0,40.066,40.074,40.0418,40.0579,58500.0
2013-12-13 11:50:00,49.68,49.69,49.67,49.69,50700.0,40.0498,40.0579,40.0418,40.0579,50700.0
2013-12-13 11:55:00,49.69,49.7,49.67,49.7,63900.0,40.0579,40.066,40.0418,40.066,63900.0
2013-12-13 12:00:00,49.7,49.71,49.68,49.69,41800.0,40.066,40.074,40.0498,40.0579,41800.0
2013-12-13 12:05:00,49.69,49.69,49.66,49.68,58700.0,40.0579,40.0579,40.0337,40.0498,58700.0
2013-12-13 12:10:00,49.68,49.72,49.67,49.7,70200.0,40.0498,40.0821,40.0418,40.066,70200.0
2013-12-13 12:15:00,49.71,49.74,49.71,49.73,40000.0,40.074,40.0982,40.074,40.0902,40000.0
2013-12-13 12:20:00,49.73,49.78,49.73,49.77,84800.0,40.0902,40.1305,40.0902,40.1224,84800.0
2013-12-13 12:25:00,49.76,49.8,49.76,49.79,83400.0,40.1143,40.1466,40.1143,40.1385,83400.0
2013-12-13 12:30:00,49.8,49.81,49.78,49.8,25600.0,40.1466,40.1546,40.1305,40.1466,25600.0
2013-12-13 12:35:00,49.8,49.81,49.79,49.8,43400.0,40.1466,40.1546,40.1385,40.1466,43400.0
2013-12-13 12:40:00,49.8,49.8,49.79,49.8,24400.0,40.1466,40.1466,40.1385,40.1466,24400.0
2013-12-13 12:45:00,49.8,49.8,49.79,49.79,54000.0,40.1466,40.1466,40.1385,40.1385,54000.0
2013-12-13 12:50:00,49.79,49.8,49.78,49.8,46700.0,40.1385,40.1466,40.1305,40.1466,46700.0
2013-12-13 12:55:00,49.8,49.82,49.8,49.81,51100.0,40.1466,40.1627,40.1466,40.1546,51100.0
2013-12-13 13:00:00,49.81,49.82,49.8,49.82,36700.0,40.1546,40.1627,40.1466,40.1627,36700.0
2013-12-13 13:05:00,49.83,49.84,49.82,49.82,27500.0,40.1708,40.1788,40.1627,40.1627,27500.0
2013-12-13 13:10:00,49.83,49.85,49.82,49.85,19500.0,40.1708,40.1869,40.1627,40.1869,19500.0
2013-12-13 13:15:00,49.84,49.85,49.83,49.85,29800.0,40.1788,40.1869,40.1708,40.1869,29800.0
2013-12-13 13:20:00,49.84,49.85,49.82,49.82,73200.0,40.1788,40.1869,40.1627,40.1627,73200.0
2013-12-13 13:25:00,49.83,49.84,49.81,49.84,28000.0,40.1708,40.1788,40.1546,40.1788,28000.0
2013-12-13 13:30:00,49.83,49.87,49.83,49.87,54800.0,40.1708,40.203,40.1708,40.203,54800.0
2013-12-13 13:35:00,49.87,49.88,49.85,49.85,27100.0,40.203,40.2111,40.1869,40.1869,27100.0
2013-12-13 13:40:00,49.86,49.87,49.85,49.85,46600.0,40.195,40.203,40.1869,40.1869,46600.0
2013-12-13 13:45:00,49.84,49.86,49.84,49.86,15100.0,40.1788,40.195,40.1788,40.195,15100.0
2013-12-13 13:50:00,49.86,49.86,49.85,49.86,19200.0,40.195,40.195,40.1869,40.195,19200.0
2013-12-13 13:55:00,49.86,49.87,49.82,49.83,112100.0,40.195,40.203,40.1627,40.1708,112100.0
2013-12-13 14:00:00,49.82,49.83,49.75,49.75,65500.0,40.1627,40.1708,40.1063,40.1063,65500.0
2013-12-13 14:05:00,49.75,49.75,49.69,49.71,75000.0,40.1063,40.1063,40.0579,40.074,75000.0
2013-12-13 14:10:00,49.7,49.71,49.65,49.66,154100.0,40.066,40.074,40.0257,40.0337,154100.0
2013-12-13 14:15:00,49.66,49.69,49.66,49.69,64600.0,40.0337,40.0579,40.0337,40.0579,64600.0
2013-12-13 14:20:00,49.69,49.69,49.64,49.64,57900.0,40.0579,40.0579,40.0176,40.0176,57900.0
2013-12-13 14:25:00,49.65,49.66,49.62,49.65,66000.0,40.0257,40.0337,40.0015,40.0257,66000.0
2013-12-13 14:30:00,49.65,49.69,49.64,49.69,42500.0,40.0257,40.0579,40.0176,40.0579,42500.0
2013-12-13 14:35:00,49.69,49.69,49.67,49.68,40500.0,40.0579,40.0579,40.0418,40.0498,40500.0
2013-12-13 14:40:00,49.68,49.7,49.67,49.69,41200.0,40.0498,40.066,40.0418,40.0579,41200.0
2013-12-13 14:45:00,49.7,49.74,49.69,49.74,45300.0,40.066,40.0982,40.0579,40.0982,45300.0
2013-12-13 14:50:00,49.74,49.77,49.73,49.77,67100.0,40.0982,40.1224,40.0902,40.1224,67100.0
2013-12-13 14:55:00,49.77,49.79,49.75,49.78,37800.0,40.1224,40.1385,40.1063,40.1305,37800.0
2013-12-13 15:00:00,49.78,49.81,49.78,49.79,50400.0,40.1305,40.1546,40.1305,40.1385,50400.0
2013-12-13 15:05:00,49.79,49.8,49.78,49.79,42600.0,40.1385,40.1466,40.1305,40.1385,42600.0
2013-12-13 15:10:00,49.79,49.81,49.78,49.8,51400.0,40.1385,40.1546,40.1305,40.1466,51400.0
2013-12-13 15:15:00,49.79,49.81,49.79,49.81,41700.0,40.1385,40.1546,40.1385,40.1546,41700.0
2013-12-13 15:20:00,49.8,49.84,49.8,49.84,247200.0,40.1466,40.1788,40.1466,40.1788,247200.0
2013-12-13 15:25:00,49.84,49.87,49.83,49.86,100000.0,40.1788,40.203,40.1708,40.195,100000.0
2013-12-13 15:30:00,49.86,49.88,49.82,49.84,217400.0,40.195,40.2111,40.1627,40.1788,217400.0
2013-12-13 15:35:00,49.83,49.84,49.76,49.76,85300.0,40.1708,40.1788,40.1143,40.1143,85300.0
2013-12-13 15:40:00,49.76,49.84,49.76,49.84,109400.0,40.1143,40.1788,40.1143,40.1788,109400.0
2013-12-13 15:45:00,49.83,49.84,49.81,49.82,135400.0,40.1708,40.1788,40.1546,40.1627,135400.0
2013-12-13 15:50:00,49.82,49.84,49.77,49.78,242900.0,40.1627,40.1788,40.1224,40.1305,242900.0
2013-12-13 15:55:00,49.78,49.79,49.74,49.76,502000.0,40.1305,40.1385,40.0982,40.1143,502000.0
2013-12-16 09:30:00,49.93,50.16,49.93,50.15,168900.0,40.2514,40.4368,40.2514,40.4287,168900.0
2013-12-16 09:35:00,50.15,50.27,50.15,50.21,330500.0,40.4287,40.5255,40.4287,40.4771,330500.0
2013-12-16 09:40:00,50.22,50.25,50.17,50.17,155800.0,40.4852,40.5094,40.4449,40.4449,155800.0
2013-12-16 09:45:00,50.18,50.25,50.18,50.19,136200.0,40.4529,40.5094,40.4529,40.461,136200.0
2013-12-16 09:50:00,50.19,50.23,50.17,50.2,161000.0,40.461,40.4932,40.4449,40.469,161000.0
2013-12-16 09:55:00,50.2,50.23,50.18,50.2,162600.0,40.469,40.4932,40.4529,40.469,162600.0
2013-12-16 10:00:00,50.2,50.25,50.19,50.23,135800.0,40.469,40.5094,40.461,40.4932,135800.0
2013-12-16 10:05:00,50.23,50.23,50.2,50.2,89400.0,40.4932,40.4932,40.469,40.469,89400.0
2013-12-16 10:10:00,50.21,50.24,50.18,50.19,260500.0,40.4771,40.5013,40.4529,40.461,260500.0
2013-12-16 10:15:00,50.19,50.23,50.18,50.19,319000.0,40.461,40.4932,40.4529,40.461,319000.0
2013-12-16 10:20:00,50.19,50.21,50.18,50.19,61900.0,40.461,40.4771,40.4529,40.461,61900.0
2013-12-16 10:25:00,50.19,50.24,50.19,50.22,120700.0,40.461,40.5013,40.461,40.4852,120700.0
2013-12-16 10:30:00,50.23,50.23,50.16,50.18,121700.0,40.4932,40.4932,40.4368,40.4529,121700.0
2013-12-16 10:35:00,50.18,50.2,50.16,50.18,67700.0,40.4529,40.469,40.4368,40.4529,67700.0
2013-12-16 10:40:00,50.18,50.19,50.17,50.19,70900.0,40.4529,40.461,40.4449,40.461,70900.0
2013-12-16 10:45:00,50.19,50.21,50.19,50.19,80500.0,40.461,40.4771,40.461,40.461,80500.0
2013-12-16 10:50:00,50.19,50.22,50.18,50.22,49000.0,40.461,40.4852,40.4529,40.4852,49000.0
2013-12-16 10:55:00,50.22,50.22,50.19,50.19,44000.0,40.4852,40.4852,40.461,40.461,44000.0
2013-12-16 11:00:00,50.2,50.22,50.16,50.16,261400.0,40.469,40.4852,40.4368,40.4368,261400.0
2013-12-16 11:05:00,50.16,50.17,50.14,50.16,65600.0,40.4368,40.4449,40.4207,40.4368,65600.0
2013-12-16 11:10:00,50.16,50.22,50.16,50.21,99100.0,40.4368,40.4852,40.4368,40.4771,99100.0
2013-12-16 11:15:00,50.2,50.21,50.16,50.17,97900.0,40.469,40.4771,40.4368,40.4449,97900.0
2013-12-16 11:20:00,50.17,50.22,50.16,50.21,140900.0,40.4449,40.4852,40.4368,40.4771,140900.0
2013-12-16 11:25:00,50.21,50.22,50.18,50.21,89500.0,40.4771,40.4852,40.4529,40.4771,89500.0
2013-12-16 11:30:00,50.21,50.22,50.18,50.19,67500.0,40.4771,40.4852,40.4529,40.461,67500.0
2013-12-16 11:35:00,50.2,50.2,50.15,50.17,83600.0,40.469,40.469,40.4287,40.4449,83600.0
2013-12-16 11:40:00,50.16,50.23,50.15,50.23,77500.0,40.4368,40.4932,40.4287,40.4932,77500.0
2013-12-16 11:45:00,50.22,50.25,50.21,50.22,56500.0,40.4852,40.5094,40.4771,40.4852,56500.0
2013-12-16 11:50:00,50.21,50.23,50.19,50.2,38100.0,40.4771,40.4932,40.461,40.469,38100.0
2013-12-16 11:55:00,50.19,50.22,50.19,50.22,44400.0,40.461,40.4852,40.461,40.4852,44400.0
2013-12-16 12:00:00,50.22,50.22,50.18,50.18,39200.0,40.4852,40.4852,40.4529,40.4529,39200.0
2013-12-16 12:05:00,50.18,50.21,50.17,50.2,48100.0,40.4529,40.4771,40.4449,40.469,48100.0
2013-12-16 12:10:00,50.2,50.21,50.17,50.17,125400.0,40.469,40.4771,40.4449,40.4449,125400.0
2013-12-16 12:15:00,50.18,50.2,50.17,50.18,28800.0,40.4529,40.469,40.4449,40.4529,28800.0
2013-12-16 12:20:00,50.18,50.19,50.17,50.19,27500.0,40.4529,40.461,40.4449,40.461,27500.0
2013-12-16 12:25:00,50.19,50.2,50.18,50.19,27700.0,40.461,40.469,40.4529,40.461,27700.0
2013-12-16 12:30:00,50.19,50.2,50.18,50.2,13800.0,40.461,40.469,40.4529,40.469,13800.0
2013-12-16 12:35:00,50.2,50.23,50.2,50.23,33700.0,40.469,40.4932,40.469,40.4932,33700.0
2013-12-16 12:40:00,50.23,50.23,50.21,50.23,23800.0,40.4932,40.4932,40.4771,40.4932,23800.0
2013-12-16 12:45:00,50.23,50.24,50.21,50.21,34000.0,40.4932,40.5013,40.4771,40.4771,34000.0
2013-12-16 12:50:00,50.21,50.25,50.21,50.22,59400.0,40.4771,40.5094,40.4771,40.4852,59400.0
2013-12-16 12:55:00,50.22,50.23,50.2,50.22,31300.0,40.4852,40.4932,40.469,40.4852,31300.0
2013-12-16 13:00:00,50.23,50.23,50.18,50.19,76700.0,40.4932,40.4932,40.4529,40.461,76700.0
2013-12-16 13:05:00,50.19,50.21,50.17,50.21,31500.0,40.461,40.4771,40.4449,40.4771,31500.0
2013-12-16 13:10:00,50.21,50.22,50.2,50.21,65700.0,40.4771,40.4852,40.469,40.4771,65700.0
2013-12-16 13:15:00,50.2,50.22,50.18,50.2,35500.0,40.469,40.4852,40.4529,40.469,35500.0
2013-12-16 13:20:00,50.19,50.22,50.18,50.22,33300.0,40.461,40.4852,40.4529,40.4852,33300.0
2013-12-16 13:25:00,50.22,50.25,50.22,50.25,65800.0,40.4852,40.5094,40.4852,40.5094,65800.0
2013-12-16 13:30:00,50.24,50.26,50.23,50.25,91600.0,40.5013,40.5174,40.4932,40.5094,91600.0
2013-12-16 13:35:00,50.25,50.26,50.24,50.25,36100.0,40.5094,40.5174,40.5013,40.5094,36100.0
2013-12-16 13:40:00,50.25,50.27,50.23,50.27,38300.0,40.5094,40.5255,40.4932,40.5255,38300.0
2013-12-16 13:45:00,50.26,50.28,50.24,50.27,65000.0,40.5174,40.5335,40.5013,40.5255,65000.0
2013-12-16 13:50:00,50.27,50.32,50.27,50.3,44000.0,40.5255,40.5658,40.5255,40.5497,44000.0
2013-12-16 13:55:00,50.3,50.33,50.3,50.32,50500.0,40.5497,40.5738,40.5497,40.5658,50500.0
2013-12-16 14:00:00,50.31,50.37,50.31,50.35,53300.0,40.5577,40.6061,40.5577,40.59,53300.0
2013-12-16 14:05:00,50.35,50.38,50.35,50.37,68500.0,40.59,40.6142,40.59,40.6061,68500.0
2013-12-16 14:10:00,50.36,50.39,50.35,50.39,70100.0,40.598,40.6222,40.59,40.6222,70100.0
2013-12-16 14:15:00,50.39,50.4,50.37,50.38,52200.0,40.6222,40.6303,40.6061,40.6142,52200.0
2013-12-16 14:20:00,50.38,50.4,50.37,50.4,100900.0,40.6142,40.6303,40.6061,40.6303,100900.0
2013-12-16 14:25:00,50.4,50.41,50.39,50.41,68700.0,40.6303,40.6383,40.6222,40.6383,68700.0
2013-12-16 14:30:00,50.41,50.41,50.35,50.35,90500.0,40.6383,40.6383,40.59,40.59,90500.0
2013-12-16 14:35:00,50.35,50.38,50.34,50.36,77700.0,40.59,40.6142,40.5819,40.598,77700.0
2013-12-16 14:40:00,50.36,50.38,50.36,50.38,54700.0,40.598,40.6142,40.598,40.6142,54700.0
2013-12-16 14:45:00,50.37,50.39,50.37,50.37,158800.0,40.6061,40.6222,40.6061,40.6061,158800.0
2013-12-16 14:50:00,50.37,50.39,50.37,50.39,219600.0,40.6061,40.6222,40.6061,40.6222,219600.0
2013-12-16 14:55:00,50.38,50.4,50.37,50.38,47600.0,40.6142,40.6303,40.6061,40.6142,47600.0
2013-12-16 15:00:00,50.38,50.38,50.35,50.37,89400.0,40.6142,40.6142,40.59,40.6061,89400.0
2013-12-16 15:05:00,50.38,50.38,50.36,50.36,50800.0,40.6142,40.6142,40.598,40.598,50800.0
2013-12-16 15:10:00,50.37,50.38,50.36,50.36,53200.0,40.6061,40.6142,40.598,40.598,53200.0
2013-12-16 15:15:00,50.36,50.37,50.34,50.36,108300.0,40.598,40.6061,40.5819,40.598,108300.0
2013-12-16 15:20:00,50.36,50.36,50.31,50.31,99900.0,40.598,40.598,40.5577,40.5577,99900.0
2013-12-16 15:25:00,50.31,50.33,50.31,50.32,150200.0,40.5577,40.5738,40.5577,40.5658,150200.0
2013-12-16 15:30:00,50.32,50.32,50.29,50.3,81800.0,40.5658,40.5658,40.5416,40.5497,81800.0
2013-12-16 15:35:00,50.3,50.31,50.29,50.3,179000.0,40.5497,40.5577,40.5416,40.5497,179000.0
2013-12-16 15:40:00,50.3,50.34,50.3,50.33,180200.0,40.5497,40.5819,40.5497,40.5738,180200.0
2013-12-16 15:45:00,50.33,50.34,50.31,50.31,147600.0,40.5738,40.5819,40.5577,40.5577,147600.0
2013-12-16 15:50:00,50.31,50.32,50.28,50.29,154500.0,40.5577,40.5658,40.5335,40.5416,154500.0
2013-12-16 15:55:00,50.28,50.29,50.25,50.27,688800.0,40.5335,40.5416,40.5094,40.5255,688800.0
2013-12-17 09:30:00,50.41,50.47,50.36,50.37,240200.0,40.6383,40.6867,40.598,40.6061,240200.0
2013-12-17 09:35:00,50.37,50.39,50.31,50.32,261800.0,40.6061,40.6222,40.5577,40.5658,261800.0
2013-12-17 09:40:00,50.31,50.34,50.25,50.34,378700.0,40.5577,40.5819,40.5094,40.5819,378700.0
2013-12-17 09:45:00,50.33,50.36,50.31,50.34,655200.0,40.5738,40.598,40.5577,40.5819,655200.0
2013-12-17 09:50:00,50.33,50.34,50.28,50.33,60700.0,40.5738,40.5819,40.5335,40.5738,60700.0
2013-12-17 09:55:00,50.33,50.39,50.32,50.39,99100.0,40.5738,40.6222,40.5658,40.6222,99100.0
2013-12-17 10:00:00,50.38,50.4,50.34,50.34,62300.0,40.6142,40.6303,40.5819,40.5819,62300.0
2013-12-17 10:05:00,50.35,50.38,50.32,50.35,93100.0,40.59,40.6142,40.5658,40.59,93100.0
2013-12-17 10:10:00,50.35,50.38,50.31,50.36,137200.0,40.59,40.6142,40.5577,40.598,137200.0
2013-12-17 10:15:00,50.37,50.37,50.32,50.33,36300.0,40.6061,40.6061,40.5658,40.5738,36300.0
2013-12-17 10:20:00,50.33,50.34,50.3,50.33,89500.0,40.5738,40.5819,40.5497,40.5738,89500.0
2013-12-17 10:25:00,50.32,50.35,50.31,50.33,51500.0,40.5658,40.59,40.5577,40.5738,51500.0
2013-12-17 10:30:00,50.32,50.32,50.27,50.32,82200.0,40.5658,40.5658,40.5255,40.5658,82200.0
2013-12-17 10:35:00,50.32,50.37,50.31,50.36,63400.0,40.5658,40.6061,40.5577,40.598,63400.0
2013-12-17 10:40:00,50.36,50.37,50.34,50.34,34800.0,40.598,40.6061,40.5819,40.5819,34800.0
2013-12-17 10:45:00,50.35,50.35,50.23,50.23,102200.0,40.59,40.59,40.4932,40.4932,102200.0
2013-12-17 10:50:00,50.23,50.25,50.19,50.19,104400.0,40.4932,40.5094,40.461,40.461,104400.0
2013-12-17 10:55:00,50.19,50.21,50.16,50.2,54500.0,40.461,40.4771,40.4368,40.469,54500.0
2013-12-17 11:00:00,50.19,50.19,50.15,50.18,170100.0,40.461,40.461,40.4287,40.4529,170100.0
2013-12-17 11:05:00,50.17,50.21,50.17,50.19,41400.0,40.4449,40.4771,40.4449,40.461,41400.0
2013-12-17 11:10:00,50.19,50.21,50.16,50.2,72700.0,40.461,40.4771,40.4368,40.469,72700.0
2013-12-17 11:15:00,50.2,50.23,50.18,50.21,320300.0,40.469,40.4932,40.4529,40.4771,320300.0
2013-12-17 11:20:00,50.22,50.22,50.2,50.21,16300.0,40.4852,40.4852,40.469,40.4771,16300.0
2013-12-17 11:25:00,50.2,50.22,50.16,50.17,171300.0,40.469,40.4852,40.4368,40.4449,171300.0
2013-12-17 11:30:00,50.18,50.2,50.17,50.18,81700.0,40.4529,40.469,40.4449,40.4529,81700.0
2013-12-17 11:35:00,50.18,50.21,50.16,50.2,84000.0,40.4529,40.4771,40.4368,40.469,84000.0
2013-12-17 11:40:00,50.21,50.21,50.19,50.2,31300.0,40.4771,40.4771,40.461,40.469,31300.0
2013-12-17 11:45:00,50.2,50.25,50.18,50.23,34300.0,40.469,40.5094,40.4529,40.4932,34300.0
2013-12-17 11:50:00,50.24,50.25,50.22,50.25,21600.0,40.5013,40.5094,40.4852,40.5094,21600.0
2013-12-17 11:55:00,50.24,50.25,50.21,50.22,74300.0,40.5013,40.5094,40.4771,40.4852,74300.0
2013-12-17 12:00:00,50.22,50.24,50.21,50.23,47200.0,40.4852,40.5013,40.4771,40.4932,47200.0
2013-12-17 12:05:00,50.23,50.24,50.21,50.23,31100.0,40.4932,40.5013,40.4771,40.4932,31100.0
2013-12-17 12:10:00,50.23,50.25,50.2,50.24,32200.0,40.4932,40.5094,40.469,40.5013,32200.0
2013-12-17 12:15:00,50.24,50.26,50.23,50.26,37700.0,40.5013,40.5174,40.4932,40.5174,37700.0
2013-12-17 12:20:00,50.26,50.26,50.23,50.25,32100.0,40.5174,40.5174,40.4932,40.5094,32100.0
2013-12-17 12:25:00,50.26,50.26,50.22,50.23,47300.0,40.5174,40.5174,40.4852,40.4932,47300.0
2013-12-17 12:30:00,50.23,50.23,50.21,50.23,32300.0,40.4932,40.4932,40.4771,40.4932,32300.0
2013-12-17 12:35:00,50.22,50.24,50.22,50.23,27000.0,40.4852,40.5013,40.4852,40.4932,27000.0
2013-12-17 12:40:00,50.22,50.25,50.21,50.25,26800.0,40.4852,40.5094,40.4771,40.5094,26800.0
2013-12-17 12:45:00,50.25,50.27,50.24,50.27,19800.0,40.5094,40.5255,40.5013,40.5255,19800.0
2013-12-17 12:50:00,50.27,50.29,50.26,50.28,27500.0,40.5255,40.5416,40.5174,40.5335,27500.0
2013-12-17 12:55:00,50.28,50.29,50.26,50.28,42300.0,40.5335,40.5416,40.5174,40.5335,42300.0
2013-12-17 13:00:00,50.27,50.28,50.27,50.27,14600.0,40.5255,40.5335,40.5255,40.5255,14600.0
2013-12-17 13:05:00,50.28,50.28,50.27,50.27,23800.0,40.5335,40.5335,40.5255,40.5255,23800.0
2013-12-17 13:10:00,50.26,50.28,50.26,50.27,66000.0,40.5174,40.5335,40.5174,40.5255,66000.0
2013-12-17 13:15:00,50.26,50.28,50.25,50.28,79800.0,40.5174,40.5335,40.5094,40.5335,79800.0
2013-12-17 13:20:00,50.28,50.3,50.27,50.28,65900.0,40.5335,40.5497,40.5255,40.5335,65900.0
2013-12-17 13:25:00,50.28,50.28,50.25,50.25,362000.0,40.5335,40.5335,40.5094,40.5094,362000.0
2013-12-17 13:30:00,50.25,50.25,50.22,50.24,2605300.0,40.5094,40.5094,40.4852,40.5013,2605300.0
2013-12-17 13:35:00,50.24,50.25,50.21,50.22,60800.0,40.5013,40.5094,40.4771,40.4852,60800.0
2013-12-17 13:40:00,50.22,50.23,50.17,50.17,156800.0,40.4852,40.4932,40.4449,40.4449,156800.0
2013-12-17 13:45:00,50.18,50.18,50.14,50.14,90700.0,40.4529,40.4529,40.4207,40.4207,90700.0
2013-12-17 13:50:00,50.15,50.18,50.15,50.18,41900.0,40.4287,40.4529,40.4287,40.4529,41900.0
2013-12-17 13:55:00,50.18,50.21,50.18,50.21,12700.0,40.4529,40.4771,40.4529,40.4771,12700.0
2013-12-17 14:00:00,50.21,50.23,50.2,50.23,26300.0,40.4771,40.4932,40.469,40.4932,26300.0
2013-12-17 14:05:00,50.23,50.3,50.22,50.3,49500.0,40.4932,40.5497,40.4852,40.5497,49500.0
2013-12-17 14:10:00,50.29,50.33,50.29,50.3,86800.0,40.5416,40.5738,40.5416,40.5497,86800.0
2013-12-17 14:15:00,50.29,50.3,50.29,50.29,8600.0,40.5416,40.5497,40.5416,40.5416,8600.0
2013-12-17 14:20:00,50.3,50.33,50.3,50.32,131900.0,40.5497,40.5738,40.5497,40.5658,131900.0
2013-12-17 14:25:00,50.32,50.33,50.3,50.31,38300.0,40.5658,40.5738,40.5497,40.5577,38300.0
2013-12-17 14:30:00,50.32,50.32,50.28,50.29,79100.0,40.5658,40.5658,40.5335,40.5416,79100.0
2013-12-17 14:35:00,50.29,50.29,50.25,50.25,119900.0,40.5416,40.5416,40.5094,40.5094,119900.0
2013-12-17 14:40:00,50.25,50.28,50.25,50.28,90500.0,40.5094,40.5335,40.5094,40.5335,90500.0
2013-12-17 14:45:00,50.28,50.29,50.27,50.29,93500.0,40.5335,40.5416,40.5255,40.5416,93500.0
2013-12-17 14:50:00,50.29,50.29,50.25,50.26,54200.0,40.5416,40.5416,40.5094,40.5174,54200.0
2013-12-17 14:55:00,50.26,50.27,50.25,50.26,38800.0,40.5174,40.5255,40.5094,40.5174,38800.0
2013-12-17 15:00:00,50.26,50.29,50.25,50.29,44200.0,40.5174,40.5416,40.5094,40.5416,44200.0
2013-12-17 15:05:00,50.29,50.3,50.27,50.3,45500.0,40.5416,40.5497,40.5255,40.5497,45500.0
2013-12-17 15:10:00,50.3,50.31,50.29,50.31,28500.0,40.5497,40.5577,40.5416,40.5577,28500.0
2013-12-17 15:15:00,50.3,50.31,50.29,50.31,35600.0,40.5497,40.5577,40.5416,40.5577,35600.0
2013-12-17 15:20:00,50.31,50.32,50.3,50.31,123100.0,40.5577,40.5658,40.5497,40.5577,123100.0
2013-12-17 15:25:00,50.31,50.31,50.29,50.31,48900.0,40.5577,40.5577,40.5416,40.5577,48900.0
2013-12-17 15:30:00,50.3,50.32,50.28,50.29,156000.0,40.5497,40.5658,40.5335,40.5416,156000.0
2013-12-17 15:35:00,50.29,50.29,50.26,50.28,88800.0,40.5416,40.5416,40.5174,40.5335,88800.0
2013-12-17 15:40:00,50.28,50.28,50.24,50.25,93300.0,40.5335,40.5335,40.5013,40.5094,93300.0
2013-12-17 15:45:00,50.25,50.27,50.23,50.27,295300.0,40.5094,40.5255,40.4932,40.5255,295300.0
2013-12-17 15:50:00,50.27,50.27,50.23,50.25,226000.0,40.5255,40.5255,40.4932,40.5094,226000.0
2013-12-17 15:55:00,50.25,50.26,50.23,50.24,433500.0,40.5094,40.5174,40.4932,40.5013,433500.0
2013-12-18 09:30:00,50.36,50.41,50.25,50.26,167800.0,40.598,40.6383,40.5094,40.5174,167800.0
2013-12-18 09:35:00,50.26,50.3,50.24,50.26,146300.0,40.5174,40.5497,40.5013,40.5174,146300.0
2013-12-18 09:40:00,50.26,50.28,50.24,50.25,110200.0,40.5174,40.5335,40.5013,40.5094,110200.0
2013-12-18 09:45:00,50.26,50.3,50.24,50.29,145500.0,40.5174,40.5497,40.5013,40.5416,145500.0
2013-12-18 09:50:00,50.29,50.31,50.22,50.22,121100.0,40.5416,40.5577,40.4852,40.4852,121100.0
2013-12-18 09:55:00,50.23,50.24,50.2,50.24,127000.0,40.4932,40.5013,40.469,40.5013,127000.0
2013-12-18 10:00:00,50.23,50.26,50.2,50.25,101600.0,40.4932,40.5174,40.469,40.5094,101600.0
2013-12-18 10:05:00,50.26,50.29,50.24,50.28,119200.0,40.5174,40.5416,40.5013,40.5335,119200.0
2013-12-18 10:10:00,50.28,50.31,50.27,50.31,216600.0,40.5335,40.5577,40.5255,40.5577,216600.0
2013-12-18 10:15:00,50.31,50.31,50.27,50.27,101200.0,40.5577,40.5577,40.5255,40.5255,101200.0
2013-12-18 10:20:00,50.27,50.28,50.25,50.25,64200.0,40.5255,40.5335,40.5094,40.5094,64200.0
2013-12-18 10:25:00,50.26,50.3,50.25,50.29,125400.0,40.5174,40.5497,40.5094,40.5416,125400.0
2013-12-18 10:30:00,50.29,50.33,50.27,50.3,222400.0,40.5416,40.5738,40.5255,40.5497,222400.0
2013-12-18 10:35:00,50.3,50.32,50.3,50.3,156500.0,40.5497,40.5658,40.5497,40.5497,156500.0
2013-12-18 10:40:00,50.3,50.32,50.26,50.27,197500.0,40.5497,40.5658,40.5174,40.5255,197500.0
2013-12-18 10:45:00,50.28,50.28,50.23,50.24,139600.0,40.5335,40.5335,40.4932,40.5013,139600.0
2013-12-18 10:50:00,50.24,50.25,50.19,50.22,193200.0,40.5013,40.5094,40.461,40.4852,193200.0
2013-12-18 10:55:00,50.21,50.25,50.21,50.24,302400.0,40.4771,40.5094,40.4771,40.5013,302400.0
2013-12-18 11:00:00,50.25,50.27,50.24,50.24,138000.0,40.5094,40.5255,40.5013,40.5013,138000.0
2013-12-18 11:05:00,50.25,50.25,50.23,50.25,109000.0,40.5094,40.5094,40.4932,40.5094,109000.0
2013-12-18 11:10:00,50.26,50.26,50.24,50.24,86400.0,40.5174,40.5174,40.5013,40.5013,86400.0
2013-12-18 11:15:00,50.25,50.27,50.24,50.26,129100.0,40.5094,40.5255,40.5013,40.5174,129100.0
2013-12-18 11:20:00,50.27,50.27,50.25,50.26,82700.0,40.5255,40.5255,40.5094,40.5174,82700.0
2013-12-18 11:25:00,50.26,50.26,50.23,50.23,122500.0,40.5174,40.5174,40.4932,40.4932,122500.0
2013-12-18 11:30:00,50.23,50.26,50.21,50.22,254800.0,40.4932,40.5174,40.4771,40.4852,254800.0
2013-12-18 11:35:00,50.21,50.23,50.2,50.23,71200.0,40.4771,40.4932,40.469,40.4932,71200.0
2013-12-18 11:40:00,50.23,50.23,50.17,50.2,181000.0,40.4932,40.4932,40.4449,40.469,181000.0
2013-12-18 11:45:00,50.2,50.21,50.18,50.19,178100.0,40.469,40.4771,40.4529,40.461,178100.0
2013-12-18 11:50:00,50.18,50.21,50.17,50.19,100200.0,40.4529,40.4771,40.4449,40.461,100200.0
2013-12-18 11:55:00,50.19,50.21,50.19,50.2,145600.0,40.461,40.4771,40.461,40.469,145600.0
2013-12-18 12:00:00,50.21,50.21,50.18,50.21,140300.0,40.4771,40.4771,40.4529,40.4771,140300.0
2013-12-18 12:05:00,50.22,50.22,50.18,50.2,127700.0,40.4852,40.4852,40.4529,40.469,127700.0
2013-12-18 12:10:00,50.2,50.25,50.19,50.25,224100.0,40.469,40.5094,40.461,40.5094,224100.0
2013-12-18 12:15:00,50.25,50.26,50.24,50.25,95600.0,40.5094,40.5174,40.5013,40.5094,95600.0
2013-12-18 12:20:00,50.25,50.27,50.24,50.26,85000.0,40.5094,40.5255,40.5013,40.5174,85000.0
2013-12-18 12:25:00,50.26,50.26,50.24,50.26,102200.0,40.5174,40.5174,40.5013,40.5174,102200.0
2013-12-18 12:30:00,50.26,50.27,50.25,50.26,85900.0,40.5174,40.5255,40.5094,40.5174,85900.0
2013-12-18 12:35:00,50.26,50.27,50.24,50.25,57000.0,40.5174,40.5255,40.5013,40.5094,57000.0
2013-12-18 12:40:00,50.25,50.26,50.23,50.25,62500.0,40.5094,40.5174,40.4932,40.5094,62500.0
2013-12-18 12:45:00,50.25,50.26,50.24,50.25,107400.0,40.5094,40.5174,40.5013,40.5094,107400.0
2013-12-18 12:50:00,50.25,50.25,50.24,50.24,68500.0,40.5094,40.5094,40.5013,40.5013,68500.0
2013-12-18 12:55:00,50.24,50.26,50.2,50.21,165500.0,40.5013,40.5174,40.469,40.4771,165500.0
2013-12-18 13:00:00,50.21,50.21,50.15,50.18,267200.0,40.4771,40.4771,40.4287,40.4529,267200.0
2013-12-18 13:05:00,50.18,50.21,50.17,50.19,180600.0,40.4529,40.4771,40.4449,40.461,180600.0
2013-12-18 13:10:00,50.19,50.2,50.11,50.12,198900.0,40.461,40.469,40.3965,40.4046,198900.0
2013-12-18 13:15:00,50.12,50.16,50.1,50.15,168300.0,40.4046,40.4368,40.3884,40.4287,168300.0
2013-12-18 13:20:00,50.14,50.17,50.14,50.16,138800.0,40.4207,40.4449,40.4207,40.4368,138800.0
2013-12-18 13:25:00,50.16,50.19,50.15,50.19,135300.0,40.4368,40.461,40.4287,40.461,135300.0
2013-12-18 13:30:00,50.18,50.19,50.16,50.17,60800.0,40.4529,40.461,40.4368,40.4449,60800.0
2013-12-18 13:35:00,50.16,50.18,50.15,50.17,71900.0,40.4368,40.4529,40.4287,40.4449,71900.0
2013-12-18 13:40:00,50.17,50.18,50.16,50.17,78500.0,40.4449,40.4529,40.4368,40.4449,78500.0
2013-12-18 13:45:00,50.17,50.18,50.17,50.18,13400.0,40.4449,40.4529,40.4449,40.4529,13400.0
2013-12-18 13:50:00,50.18,50.21,50.18,50.2,100900.0,40.4529,40.4771,40.4529,40.469,100900.0
2013-12-18 13:55:00,50.2,50.32,50.17,50.24,201100.0,40.469,40.5658,40.4449,40.5013,201100.0
2013-12-18 14:00:00,50.24,50.6,49.91,50.51,1187300.0,40.5013,40.7915,40.2353,40.719,1187300.0
2013-12-18 14:05:00,50.48,50.8,50.48,50.7,1558900.0,40.6948,40.9527,40.6948,40.8721,1558900.0
2013-12-18 14:10:00,50.7,50.74,50.61,50.61,329600.0,40.8721,40.9044,40.7996,40.7996,329600.0
2013-12-18 14:15:00,50.62,50.64,50.54,50.61,321200.0,40.8076,40.8238,40.7431,40.7996,321200.0
2013-12-18 14:20:00,50.61,50.72,50.58,50.72,614600.0,40.7996,40.8882,40.7754,40.8882,614600.0
2013-12-18 14:25:00,50.71,50.73,50.63,50.64,177300.0,40.8802,40.8963,40.8157,40.8238,177300.0
2013-12-18 14:30:00,50.65,50.75,50.64,50.73,228200.0,40.8318,40.9124,40.8238,40.8963,228200.0
2013-12-18 14:35:00,50.73,50.9,50.73,50.9,559500.0,40.8963,41.0334,40.8963,41.0334,559500.0
2013-12-18 14:40:00,50.9,50.9,50.79,50.84,465100.0,41.0334,41.0334,40.9447,40.985,465100.0
2013-12-18 14:45:00,50.84,50.87,50.76,50.76,266400.0,40.985,41.0092,40.9205,40.9205,266400.0
2013-12-18 14:50:00,50.76,50.8,50.73,50.78,341100.0,40.9205,40.9527,40.8963,40.9366,341100.0
2013-12-18 14:55:00,50.78,50.86,50.76,50.82,291900.0,40.9366,41.0011,40.9205,40.9689,291900.0
2013-12-18 15:00:00,50.82,50.83,50.76,50.8,290600.0,40.9689,40.9769,40.9205,40.9527,290600.0
2013-12-18 15:05:00,50.8,50.85,50.8,50.83,245900.0,40.9527,40.993,40.9527,40.9769,245900.0
2013-12-18 15:10:00,50.83,50.97,50.83,50.96,431400.0,40.9769,41.0898,40.9769,41.0817,431400.0
2013-12-18 15:15:00,50.97,51.0,50.94,50.97,514100.0,41.0898,41.114,41.0656,41.0898,514100.0
2013-12-18 15:20:00,50.97,51.01,50.94,50.95,281600.0,41.0898,41.122,41.0656,41.0737,281600.0
2013-12-18 15:25:00,50.96,50.97,50.85,50.9,268500.0,41.0817,41.0898,40.993,41.0334,268500.0
2013-12-18 15:30:00,50.9,50.94,50.9,50.91,255000.0,41.0334,41.0656,41.0334,41.0414,255000.0
2013-12-18 15:35:00,50.91,51.04,50.9,51.04,425100.0,41.0414,41.1462,41.0334,41.1462,425100.0
2013-12-18 15:40:00,51.05,51.09,51.03,51.08,329800.0,41.1543,41.1865,41.1382,41.1785,329800.0
2013-12-18 15:45:00,51.07,51.09,50.97,50.98,535600.0,41.1704,41.1865,41.0898,41.0978,535600.0
2013-12-18 15:50:00,50.98,51.0,50.95,50.97,487900.0,41.0978,41.114,41.0737,41.0898,487900.0
2013-12-18 15:55:00,50.96,51.08,50.96,51.08,922900.0,41.0817,41.1785,41.0817,41.1785,922900.0
2013-12-19 09:30:00,50.98,51.0,50.89,50.9,652300.0,41.0978,41.114,41.0253,41.0334,652300.0
2013-12-19 09:35:00,50.91,50.92,50.8,50.85,855600.0,41.0414,41.0495,40.9527,40.993,855600.0
2013-12-19 09:40:00,50.84,50.87,50.8,50.85,253500.0,40.985,41.0092,40.9527,40.993,253500.0
2013-12-19 09:45:00,50.86,50.93,50.85,50.87,449500.0,41.0011,41.0575,40.993,41.0092,449500.0
2013-12-19 09:50:00,50.87,50.87,50.82,50.85,53300.0,41.0092,41.0092,40.9689,40.993,53300.0
2013-12-19 09:55:00,50.84,50.9,50.84,50.88,293500.0,40.985,41.0334,40.985,41.0172,293500.0
2013-12-19 10:00:00,50.9,50.93,50.85,50.89,274200.0,41.0334,41.0575,40.993,41.0253,274200.0
2013-12-19 10:05:00,50.89,50.9,50.84,50.87,81200.0,41.0253,41.0334,40.985,41.0092,81200.0
2013-12-19 10:10:00,50.87,50.87,50.79,50.79,185800.0,41.0092,41.0092,40.9447,40.9447,185800.0
2013-12-19 10:15:00,50.79,50.84,50.77,50.83,191400.0,40.9447,40.985,40.9286,40.9769,191400.0
2013-12-19 10:20:00,50.84,50.84,50.81,50.82,168400.0,40.985,40.985,40.9608,40.9689,168400.0
2013-12-19 10:25:00,50.82,50.88,50.82,50.86,174200.0,40.9689,41.0172,40.9689,41.0011,174200.0
2013-12-19 10:30:00,50.86,50.89,50.85,50.89,201300.0,41.0011,41.0253,40.993,41.0253,201300.0
2013-12-19 10:35:00,50.88,50.9,50.86,50.87,79100.0,41.0172,41.0334,41.0011,41.0092,79100.0
2013-12-19 10:40:00,50.88,50.92,50.86,50.92,164200.0,41.0172,41.0495,41.0011,41.0495,164200.0
2013-12-19 10:45:00,50.92,50.94,50.9,50.9,99200.0,41.0495,41.0656,41.0334,41.0334,99200.0
2013-12-19 10:50:00,50.9,50.92,50.89,50.9,42300.0,41.0334,41.0495,41.0253,41.0334,42300.0
2013-12-19 10:55:00,50.9,50.91,50.88,50.9,49300.0,41.0334,41.0414,41.0172,41.0334,49300.0
2013-12-19 11:00:00,50.9,50.91,50.88,50.9,70200.0,41.0334,41.0414,41.0172,41.0334,70200.0
2013-12-19 11:05:00,50.9,50.9,50.88,50.9,106400.0,41.0334,41.0334,41.0172,41.0334,106400.0
2013-12-19 11:10:00,50.9,50.91,50.89,50.89,59900.0,41.0334,41.0414,41.0253,41.0253,59900.0
2013-12-19 11:15:00,50.88,50.9,50.87,50.89,97300.0,41.0172,41.0334,41.0092,41.0253,97300.0
2013-12-19 11:20:00,50.9,50.9,50.89,50.89,123800.0,41.0334,41.0334,41.0253,41.0253,123800.0
2013-12-19 11:25:00,50.89,50.92,50.88,50.92,362400.0,41.0253,41.0495,41.0172,41.0495,362400.0
2013-12-19 11:30:00,50.91,50.95,50.91,50.95,128100.0,41.0414,41.0737,41.0414,41.0737,128100.0
2013-12-19 11:35:00,50.94,50.94,50.92,50.93,73400.0,41.0656,41.0656,41.0495,41.0575,73400.0
2013-12-19 11:40:00,50.92,50.93,50.9,50.9,94600.0,41.0495,41.0575,41.0334,41.0334,94600.0
2013-12-19 11:45:00,50.9,50.91,50.89,50.9,43200.0,41.0334,41.0414,41.0253,41.0334,43200.0
2013-12-19 11:50:00,50.91,50.91,50.88,50.91,116000.0,41.0414,41.0414,41.0172,41.0414,116000.0
2013-12-19 11:55:00,50.9,50.93,50.9,50.91,40500.0,41.0334,41.0575,41.0334,41.0414,40500.0
2013-12-19 12:00:00,50.92,50.92,50.87,50.89,304300.0,41.0495,41.0495,41.0092,41.0253,304300.0
2013-12-19 12:05:00,50.89,50.9,50.88,50.9,86500.0,41.0253,41.0334,41.0172,41.0334,86500.0
2013-12-19 12:10:00,50.9,50.9,50.88,50.89,22700.0,41.0334,41.0334,41.0172,41.0253,22700.0
2013-12-19 12:15:00,50.9,50.93,50.89,50.93,27700.0,41.0334,41.0575,41.0253,41.0575,27700.0
2013-12-19 12:20:00,50.93,50.96,50.92,50.95,36400.0,41.0575,41.0817,41.0495,41.0737,36400.0
2013-12-19 12:25:00,50.95,50.96,50.94,50.95,53700.0,41.0737,41.0817,41.0656,41.0737,53700.0
2013-12-19 12:30:00,50.95,50.95,50.94,50.95,14100.0,41.0737,41.0737,41.0656,41.0737,14100.0
2013-12-19 12:35:00,50.94,50.95,50.93,50.94,66100.0,41.0656,41.0737,41.0575,41.0656,66100.0
2013-12-19 12:40:00,50.93,50.94,50.93,50.93,49900.0,41.0575,41.0656,41.0575,41.0575,49900.0
2013-12-19 12:45:00,50.93,50.94,50.92,50.92,38900.0,41.0575,41.0656,41.0495,41.0495,38900.0
2013-12-19 12:50:00,50.93,50.94,50.92,50.94,48200.0,41.0575,41.0656,41.0495,41.0656,48200.0
2013-12-19 12:55:00,50.94,50.94,50.93,50.94,41100.0,41.0656,41.0656,41.0575,41.0656,41100.0
2013-12-19 13:00:00,50.94,50.95,50.91,50.92,142900.0,41.0656,41.0737,41.0414,41.0495,142900.0
2013-12-19 13:05:00,50.91,50.98,50.91,50.98,176800.0,41.0414,41.0978,41.0414,41.0978,176800.0
2013-12-19 13:10:00,50.98,50.99,50.95,50.95,80200.0,41.0978,41.1059,41.0737,41.0737,80200.0
2013-12-19 13:15:00,50.95,51.01,50.95,51.0,93300.0,41.0737,41.122,41.0737,41.114,93300.0
2013-12-19 13:20:00,51.0,51.01,50.99,51.0,42500.0,41.114,41.122,41.1059,41.114,42500.0
2013-12-19 13:25:00,51.0,51.0,50.99,51.0,43300.0,41.114,41.114,41.1059,41.114,43300.0
2013-12-19 13:30:00,51.0,51.01,50.98,51.0,86100.0,41.114,41.122,41.0978,41.114,86100.0
2013-12-19 13:35:00,51.0,51.0,50.99,51.0,37900.0,41.114,41.114,41.1059,41.114,37900.0
2013-12-19 13:40:00,51.0,51.02,50.99,51.02,35200.0,41.114,41.1301,41.1059,41.1301,35200.0
2013-12-19 13:45:00,51.02,51.02,50.97,50.98,189800.0,41.1301,41.1301,41.0898,41.0978,189800.0
2013-12-19 13:50:00,50.98,51.01,50.97,50.99,139300.0,41.0978,41.122,41.0898,41.1059,139300.0
2013-12-19 13:55:00,51.0,51.0,50.99,51.0,56800.0,41.114,41.114,41.1059,41.114,56800.0
2013-12-19 14:00:00,51.0,51.01,50.99,51.0,111000.0,41.114,41.122,41.1059,41.114,111000.0
2013-12-19 14:05:00,51.0,51.02,50.99,51.02,59000.0,41.114,41.1301,41.1059,41.1301,59000.0
2013-12-19 14:10:00,51.02,51.03,51.01,51.03,173900.0,41.1301,41.1382,41.122,41.1382,173900.0
2013-12-19 14:15:00,51.03,51.04,51.02,51.04,220500.0,41.1382,41.1462,41.1301,41.1462,220500.0
2013-12-19 14:20:00,51.04,51.04,50.97,50.98,164000.0,41.1462,41.1462,41.0898,41.0978,164000.0
2013-12-19 14:25:00,50.97,51.0,50.97,50.98,135100.0,41.0898,41.114,41.0898,41.0978,135100.0
2013-12-19 14:30:00,50.98,51.01,50.97,51.01,71700.0,41.0978,41.122,41.0898,41.122,71700.0
2013-12-19 14:35:00,51.01,51.02,51.0,51.0,79700.0,41.122,41.1301,41.114,41.114,79700.0
2013-12-19 14:40:00,51.01,51.02,51.0,51.02,109800.0,41.122,41.1301,41.114,41.1301,109800.0
2013-12-19 14:45:00,51.02,51.03,51.01,51.01,106400.0,41.1301,41.1382,41.122,41.122,106400.0
2013-12-19 14:50:00,51.01,51.03,51.01,51.03,62200.0,41.122,41.1382,41.122,41.1382,62200.0
2013-12-19 14:55:00,51.03,51.07,51.02,51.06,156400.0,41.1382,41.1704,41.1301,41.1623,156400.0
2013-12-19 15:00:00,51.05,51.12,51.05,51.12,298300.0,41.1543,41.2107,41.1543,41.2107,298300.0
2013-12-19 15:05:00,51.12,51.12,51.08,51.09,261700.0,41.2107,41.2107,41.1785,41.1865,261700.0
2013-12-19 15:10:00,51.08,51.1,51.08,51.1,77000.0,41.1785,41.1946,41.1785,41.1946,77000.0
2013-12-19 15:15:00,51.1,51.12,51.07,51.1,194900.0,41.1946,41.2107,41.1704,41.1946,194900.0
2013-12-19 15:20:00,51.1,51.11,51.09,51.1,94300.0,41.1946,41.2026,41.1865,41.1946,94300.0
2013-12-19 15:25:00,51.1,51.1,51.07,51.08,116100.0,41.1946,41.1946,41.1704,41.1785,116100.0
2013-12-19 15:30:00,51.08,51.09,51.05,51.07,273700.0,41.1785,41.1865,41.1543,41.1704,273700.0
2013-12-19 15:35:00,51.07,51.12,51.06,51.12,130300.0,41.1704,41.2107,41.1623,41.2107,130300.0
2013-12-19 15:40:00,51.12,51.13,51.1,51.1,329600.0,41.2107,41.2188,41.1946,41.1946,329600.0
2013-12-19 15:45:00,51.09,51.1,51.04,51.05,249000.0,41.1865,41.1946,41.1462,41.1543,249000.0
2013-12-19 15:50:00,51.05,51.05,51.03,51.04,347900.0,41.1543,41.1543,41.1382,41.1462,347900.0
2013-12-19 15:55:00,51.04,51.14,51.03,51.1,1277200.0,41.1462,41.2268,41.1382,41.1946,1277200.0
2013-12-20 09:30:00,50.94,50.97,50.83,50.91,421800.0,41.2728,41.2971,41.1837,41.2485,421800.0
2013-12-20 09:35:00,50.92,50.93,50.88,50.91,119900.0,41.2566,41.2647,41.2242,41.2485,119900.0
2013-12-20 09:40:00,50.91,51.01,50.9,50.98,251000.0,41.2485,41.3295,41.2404,41.3052,251000.0
2013-12-20 09:45:00,50.98,51.0,50.95,50.96,95600.0,41.3052,41.3214,41.2809,41.289,95600.0
2013-12-20 09:50:00,50.97,50.99,50.95,50.99,231400.0,41.2971,41.3133,41.2809,41.3133,231400.0
2013-12-20 09:55:00,50.98,50.99,50.97,50.99,284900.0,41.3052,41.3133,41.2971,41.3133,284900.0
2013-12-20 10:00:00,51.0,51.02,50.94,50.94,246100.0,41.3214,41.3376,41.2728,41.2728,246100.0
2013-12-20 10:05:00,50.94,50.98,50.94,50.96,101500.0,41.2728,41.3052,41.2728,41.289,101500.0
2013-12-20 10:10:00,50.96,50.98,50.95,50.96,52300.0,41.289,41.3052,41.2809,41.289,52300.0
2013-12-20 10:15:00,50.96,51.01,50.96,51.0,359500.0,41.289,41.3295,41.289,41.3214,359500.0
2013-12-20 10:20:00,51.0,51.0,50.99,51.0,136800.0,41.3214,41.3214,41.3133,41.3214,136800.0
2013-12-20 10:25:00,51.0,51.03,50.99,51.01,267400.0,41.3214,41.3457,41.3133,41.3295,267400.0
2013-12-20 10:30:00,51.02,51.07,51.01,51.06,321000.0,41.3376,41.3781,41.3295,41.37,321000.0
2013-12-20 10:35:00,51.06,51.12,51.06,51.12,369100.0,41.37,41.4187,41.37,41.4187,369100.0
2013-12-20 10:40:00,51.12,51.12,51.1,51.1,137300.0,41.4187,41.4187,41.4024,41.4024,137300.0
2013-12-20 10:45:00,51.11,51.15,51.11,51.13,103300.0,41.4106,41.443,41.4106,41.4268,103300.0
2013-12-20 10:50:00,51.13,51.14,51.12,51.13,163200.0,41.4268,41.4349,41.4187,41.4268,163200.0
2013-12-20 10:55:00,51.12,51.14,51.1,51.1,173800.0,41.4187,41.4349,41.4024,41.4024,173800.0
2013-12-20 11:00:00,51.09,51.11,51.08,51.11,101700.0,41.3943,41.4106,41.3862,41.4106,101700.0
2013-12-20 11:05:00,51.1,51.15,51.1,51.14,59200.0,41.4024,41.443,41.4024,41.4349,59200.0
2013-12-20 11:10:00,51.14,51.15,51.12,51.15,98400.0,41.4349,41.443,41.4187,41.443,98400.0
2013-12-20 11:15:00,51.15,51.16,51.14,51.15,70700.0,41.443,41.4511,41.4349,41.443,70700.0
2013-12-20 11:20:00,51.15,51.18,51.14,51.18,51500.0,41.443,41.4673,41.4349,41.4673,51500.0
2013-12-20 11:25:00,51.18,51.19,51.15,51.15,211700.0,41.4673,41.4754,41.443,41.443,211700.0
2013-12-20 11:30:00,51.16,51.21,51.16,51.18,159100.0,41.4511,41.4916,41.4511,41.4673,159100.0
2013-12-20 11:35:00,51.19,51.23,51.19,51.23,196800.0,41.4754,41.5078,41.4754,41.5078,196800.0
2013-12-20 11:40:00,51.22,51.25,51.22,51.25,145700.0,41.4997,41.524,41.4997,41.524,145700.0
2013-12-20 11:45:00,51.24,51.25,51.23,51.24,57000.0,41.5159,41.524,41.5078,41.5159,57000.0
2013-12-20 11:50:00,51.24,51.29,51.24,51.26,177200.0,41.5159,41.5564,41.5159,41.5321,177200.0
2013-12-20 11:55:00,51.27,51.28,51.25,51.28,123000.0,41.5402,41.5483,41.524,41.5483,123000.0
2013-12-20 12:00:00,51.28,51.28,51.26,51.28,222900.0,41.5483,41.5483,41.5321,41.5483,222900.0
2013-12-20 12:05:00,51.28,51.3,51.27,51.28,121700.0,41.5483,41.5645,41.5402,41.5483,121700.0
2013-12-20 12:10:00,51.27,51.28,51.24,51.25,118200.0,41.5402,41.5483,41.5159,41.524,118200.0
2013-12-20 12:15:00,51.25,51.27,51.24,51.27,108000.0,41.524,41.5402,41.5159,41.5402,108000.0
2013-12-20 12:20:00,51.27,51.28,51.26,51.27,95600.0,41.5402,41.5483,41.5321,41.5402,95600.0
2013-12-20 12:25:00,51.27,51.3,51.26,51.29,248600.0,41.5402,41.5645,41.5321,41.5564,248600.0
2013-12-20 12:30:00,51.29,51.29,51.27,51.28,92500.0,41.5564,41.5564,41.5402,41.5483,92500.0
2013-12-20 12:35:00,51.29,51.29,51.26,51.28,106800.0,41.5564,41.5564,41.5321,41.5483,106800.0
2013-12-20 12:40:00,51.27,51.28,51.27,51.28,203500.0,41.5402,41.5483,41.5402,41.5483,203500.0
2013-12-20 12:45:00,51.28,51.3,51.26,51.29,125700.0,41.5483,41.5645,41.5321,41.5564,125700.0
2013-12-20 12:50:00,51.3,51.31,51.29,51.31,195500.0,41.5645,41.5726,41.5564,41.5726,195500.0
2013-12-20 12:55:00,51.31,51.31,51.28,51.29,153000.0,41.5726,41.5726,41.5483,41.5564,153000.0
2013-12-20 13:00:00,51.29,51.29,51.28,51.29,119900.0,41.5564,41.5564,41.5483,41.5564,119900.0
2013-12-20 13:05:00,51.3,51.31,51.29,51.31,212800.0,41.5645,41.5726,41.5564,41.5726,212800.0
2013-12-20 13:10:00,51.31,51.31,51.29,51.3,135600.0,41.5726,41.5726,41.5564,41.5645,135600.0
2013-12-20 13:15:00,51.3,51.33,51.3,51.33,203600.0,41.5645,41.5888,41.5645,41.5888,203600.0
2013-12-20 13:20:00,51.33,51.34,51.31,51.34,114800.0,41.5888,41.5969,41.5726,41.5969,114800.0
2013-12-20 13:25:00,51.33,51.35,51.33,51.35,97700.0,41.5888,41.605,41.5888,41.605,97700.0
2013-12-20 13:30:00,51.35,51.36,51.33,51.34,158800.0,41.605,41.6131,41.5888,41.5969,158800.0
2013-12-20 13:35:00,51.34,51.35,51.32,51.34,42100.0,41.5969,41.605,41.5807,41.5969,42100.0
2013-12-20 13:40:00,51.34,51.35,51.33,51.34,32500.0,41.5969,41.605,41.5888,41.5969,32500.0
2013-12-20 13:45:00,51.33,51.36,51.32,51.35,148500.0,41.5888,41.6131,41.5807,41.605,148500.0
2013-12-20 13:50:00,51.35,51.37,51.34,51.37,152400.0,41.605,41.6212,41.5969,41.6212,152400.0
2013-12-20 13:55:00,51.37,51.42,51.37,51.41,659100.0,41.6212,41.6617,41.6212,41.6536,659100.0
2013-12-20 14:00:00,51.41,51.42,51.37,51.38,223000.0,41.6536,41.6617,41.6212,41.6293,223000.0
2013-12-20 14:05:00,51.38,51.41,51.37,51.39,152400.0,41.6293,41.6536,41.6212,41.6374,152400.0
2013-12-20 14:10:00,51.4,51.4,51.37,51.37,60400.0,41.6455,41.6455,41.6212,41.6212,60400.0
2013-12-20 14:15:00,51.38,51.4,51.37,51.37,74800.0,41.6293,41.6455,41.6212,41.6212,74800.0
2013-12-20 14:20:00,51.38,51.38,51.36,51.37,107800.0,41.6293,41.6293,41.6131,41.6212,107800.0
2013-12-20 14:25:00,51.36,51.37,51.36,51.37,48400.0,41.6131,41.6212,41.6131,41.6212,48400.0
2013-12-20 14:30:00,51.36,51.37,51.35,51.36,103700.0,41.6131,41.6212,41.605,41.6131,103700.0
2013-12-20 14:35:00,51.36,51.37,51.35,51.36,163200.0,41.6131,41.6212,41.605,41.6131,163200.0
2013-12-20 14:40:00,51.35,51.39,51.35,51.39,74800.0,41.605,41.6374,41.605,41.6374,74800.0
2013-12-20 14:45:00,51.38,51.39,51.36,51.36,226500.0,41.6293,41.6374,41.6131,41.6131,226500.0
2013-12-20 14:50:00,51.37,51.37,51.34,51.34,108300.0,41.6212,41.6212,41.5969,41.5969,108300.0
2013-12-20 14:55:00,51.34,51.36,51.34,51.36,76100.0,41.5969,41.6131,41.5969,41.6131,76100.0
2013-12-20 15:00:00,51.36,51.36,51.32,51.32,101600.0,41.6131,41.6131,41.5807,41.5807,101600.0
2013-12-20 15:05:00,51.33,51.33,51.31,51.33,134800.0,41.5888,41.5888,41.5726,41.5888,134800.0
2013-12-20 15:10:00,51.33,51.35,51.32,51.35,105200.0,41.5888,41.605,41.5807,41.605,105200.0
2013-12-20 15:15:00,51.35,51.36,51.33,51.34,80100.0,41.605,41.6131,41.5888,41.5969,80100.0
2013-12-20 15:20:00,51.34,51.34,51.31,51.31,117000.0,41.5969,41.5969,41.5726,41.5726,117000.0
2013-12-20 15:25:00,51.32,51.32,51.27,51.28,165900.0,41.5807,41.5807,41.5402,41.5483,165900.0
2013-12-20 15:30:00,51.28,51.31,51.27,51.29,212800.0,41.5483,41.5726,41.5402,41.5564,212800.0
2013-12-20 15:35:00,51.29,51.32,51.28,51.32,172400.0,41.5564,41.5807,41.5483,41.5807,172400.0
2013-12-20 15:40:00,51.32,51.33,51.29,51.29,125900.0,41.5807,41.5888,41.5564,41.5564,125900.0
2013-12-20 15:45:00,51.28,51.29,51.27,51.27,329900.0,41.5483,41.5564,41.5402,41.5402,329900.0
2013-12-20 15:50:00,51.27,51.27,51.25,51.26,327900.0,41.5402,41.5402,41.524,41.5321,327900.0
2013-12-20 15:55:00,51.25,51.29,51.23,51.26,1010200.0,41.524,41.5564,41.5078,41.5321,1010200.0
2013-12-23 09:30:00,51.53,51.58,51.42,51.45,315800.0,41.7508,41.7914,41.6617,41.686,315800.0
2013-12-23 09:35:00,51.46,51.47,51.4,51.43,214100.0,41.6941,41.7022,41.6455,41.6698,214100.0
2013-12-23 09:40:00,51.43,51.45,51.42,51.45,70800.0,41.6698,41.686,41.6617,41.686,70800.0
2013-12-23 09:45:00,51.44,51.48,51.38,51.38,131600.0,41.6779,41.7103,41.6293,41.6293,131600.0
2013-12-23 09:50:00,51.39,51.39,51.35,51.39,74300.0,41.6374,41.6374,41.605,41.6374,74300.0
2013-12-23 09:55:00,51.38,51.41,51.37,51.39,129100.0,41.6293,41.6536,41.6212,41.6374,129100.0
2013-12-23 10:00:00,51.39,51.44,51.39,51.43,443000.0,41.6374,41.6779,41.6374,41.6698,443000.0
2013-12-23 10:05:00,51.44,51.48,51.42,51.47,78600.0,41.6779,41.7103,41.6617,41.7022,78600.0
2013-12-23 10:10:00,51.47,51.51,51.45,51.48,128100.0,41.7022,41.7346,41.686,41.7103,128100.0
2013-12-23 10:15:00,51.48,51.48,51.45,51.48,111100.0,41.7103,41.7103,41.686,41.7103,111100.0
2013-12-23 10:20:00,51.48,51.5,51.45,51.5,80000.0,41.7103,41.7265,41.686,41.7265,80000.0
2013-12-23 10:25:00,51.5,51.51,51.46,51.47,80800.0,41.7265,41.7346,41.6941,41.7022,80800.0
2013-12-23 10:30:00,51.48,51.48,51.43,51.44,77200.0,41.7103,41.7103,41.6698,41.6779,77200.0
2013-12-23 10:35:00,51.44,51.44,51.38,51.39,77500.0,41.6779,41.6779,41.6293,41.6374,77500.0
2013-12-23 10:40:00,51.39,51.43,51.39,51.43,96300.0,41.6374,41.6698,41.6374,41.6698,96300.0
2013-12-23 10:45:00,51.43,51.45,51.4,51.41,88900.0,41.6698,41.686,41.6455,41.6536,88900.0
2013-12-23 10:50:00,51.41,51.42,51.39,51.39,84000.0,41.6536,41.6617,41.6374,41.6374,84000.0
2013-12-23 10:55:00,51.4,51.42,51.39,51.4,72200.0,41.6455,41.6617,41.6374,41.6455,72200.0
2013-12-23 11:00:00,51.4,51.43,51.4,51.43,35200.0,41.6455,41.6698,41.6455,41.6698,35200.0
2013-12-23 11:05:00,51.43,51.44,51.41,51.42,36000.0,41.6698,41.6779,41.6536,41.6617,36000.0
2013-12-23 11:10:00,51.41,51.43,51.41,51.42,42600.0,41.6536,41.6698,41.6536,41.6617,42600.0
2013-12-23 11:15:00,51.42,51.45,51.42,51.45,64500.0,41.6617,41.686,41.6617,41.686,64500.0
2013-12-23 11:20:00,51.45,51.45,51.42,51.44,48500.0,41.686,41.686,41.6617,41.6779,48500.0
2013-12-23 11:25:00,51.44,51.45,51.43,51.45,35500.0,41.6779,41.686,41.6698,41.686,35500.0
2013-12-23 11:30:00,51.46,51.47,51.45,51.46,272300.0,41.6941,41.7022,41.686,41.6941,272300.0
2013-12-23 11:35:00,51.46,51.46,51.44,51.45,60400.0,41.6941,41.6941,41.6779,41.686,60400.0
2013-12-23 11:40:00,51.45,51.47,51.44,51.46,67000.0,41.686,41.7022,41.6779,41.6941,67000.0
2013-12-23 11:45:00,51.46,51.46,51.42,51.43,28300.0,41.6941,41.6941,41.6617,41.6698,28300.0
2013-12-23 11:50:00,51.42,51.45,51.42,51.45,46400.0,41.6617,41.686,41.6617,41.686,46400.0
2013-12-23 11:55:00,51.45,51.45,51.43,51.45,32900.0,41.686,41.686,41.6698,41.686,32900.0
2013-12-23 12:00:00,51.45,51.46,51.44,51.44,45900.0,41.686,41.6941,41.6779,41.6779,45900.0
2013-12-23 12:05:00,51.44,51.45,51.43,51.45,29300.0,41.6779,41.686,41.6698,41.686,29300.0
2013-12-23 12:10:00,51.45,51.47,51.44,51.46,39300.0,41.686,41.7022,41.6779,41.6941,39300.0
2013-12-23 12:15:00,51.47,51.49,51.45,51.47,47600.0,41.7022,41.7184,41.686,41.7022,47600.0
2013-12-23 12:20:00,51.47,51.48,51.46,51.48,42200.0,41.7022,41.7103,41.6941,41.7103,42200.0
2013-12-23 12:25:00,51.48,51.49,51.47,51.49,43100.0,41.7103,41.7184,41.7022,41.7184,43100.0
2013-12-23 12:30:00,51.49,51.49,51.46,51.46,179700.0,41.7184,41.7184,41.6941,41.6941,179700.0
2013-12-23 12:35:00,51.46,51.48,51.45,51.48,42300.0,41.6941,41.7103,41.686,41.7103,42300.0
2013-12-23 12:40:00,51.48,51.48,51.47,51.47,70600.0,41.7103,41.7103,41.7022,41.7022,70600.0
2013-12-23 12:45:00,51.48,51.48,51.47,51.48,61500.0,41.7103,41.7103,41.7022,41.7103,61500.0
2013-12-23 12:50:00,51.47,51.49,51.47,51.49,82600.0,41.7022,41.7184,41.7022,41.7184,82600.0
2013-12-23 12:55:00,51.49,51.49,51.46,51.47,100100.0,41.7184,41.7184,41.6941,41.7022,100100.0
2013-12-23 13:00:00,51.47,51.48,51.46,51.48,29200.0,41.7022,41.7103,41.6941,41.7103,29200.0
2013-12-23 13:05:00,51.48,51.48,51.45,51.46,51300.0,41.7103,41.7103,41.686,41.6941,51300.0
2013-12-23 13:10:00,51.47,51.48,51.46,51.48,40000.0,41.7022,41.7103,41.6941,41.7103,40000.0
2013-12-23 13:15:00,51.47,51.48,51.44,51.45,62400.0,41.7022,41.7103,41.6779,41.686,62400.0
2013-12-23 13:20:00,51.44,51.45,51.44,51.45,19000.0,41.6779,41.686,41.6779,41.686,19000.0
2013-12-23 13:25:00,51.44,51.46,51.43,51.46,43900.0,41.6779,41.6941,41.6698,41.6941,43900.0
2013-12-23 13:30:00,51.46,51.47,51.45,51.47,32600.0,41.6941,41.7022,41.686,41.7022,32600.0
2013-12-23 13:35:00,51.47,51.47,51.43,51.43,50600.0,41.7022,41.7022,41.6698,41.6698,50600.0
2013-12-23 13:40:00,51.43,51.44,51.4,51.42,79200.0,41.6698,41.6779,41.6455,41.6617,79200.0
2013-12-23 13:45:00,51.42,51.42,51.37,51.38,57800.0,41.6617,41.6617,41.6212,41.6293,57800.0
2013-12-23 13:50:00,51.39,51.39,51.35,51.36,36000.0,41.6374,41.6374,41.605,41.6131,36000.0
2013-12-23 13:55:00,51.36,51.39,51.35,51.38,62400.0,41.6131,41.6374,41.605,41.6293,62400.0
2013-12-23 14:00:00,51.38,51.39,51.37,51.39,34100.0,41.6293,41.6374,41.6212,41.6374,34100.0
2013-12-23 14:05:00,51.39,51.4,51.36,51.38,55500.0,41.6374,41.6455,41.6131,41.6293,55500.0
2013-12-23 14:10:00,51.38,51.4,51.37,51.4,30600.0,41.6293,41.6455,41.6212,41.6455,30600.0
2013-12-23 14:15:00,51.4,51.42,51.39,51.41,71200.0,41.6455,41.6617,41.6374,41.6536,71200.0
2013-12-23 14:20:00,51.41,51.43,51.41,51.41,38000.0,41.6536,41.6698,41.6536,41.6536,38000.0
2013-12-23 14:25:00,51.42,51.43,51.4,51.4,34700.0,41.6617,41.6698,41.6455,41.6455,34700.0
2013-12-23 14:30:00,51.4,51.43,51.4,51.4,43200.0,41.6455,41.6698,41.6455,41.6455,43200.0
2013-12-23 14:35:00,51.41,51.43,51.4,51.42,72100.0,41.6536,41.6698,41.6455,41.6617,72100.0
2013-12-23 14:40:00,51.42,51.43,51.4,51.41,44200.0,41.6617,41.6698,41.6455,41.6536,44200.0
2013-12-23 14:45:00,51.41,51.44,51.41,51.42,178400.0,41.6536,41.6779,41.6536,41.6617,178400.0
2013-12-23 14:50:00,51.43,51.43,51.41,51.41,119500.0,41.6698,41.6698,41.6536,41.6536,119500.0
2013-12-23 14:55:00,51.41,51.42,51.4,51.42,87800.0,41.6536,41.6617,41.6455,41.6617,87800.0
2013-12-23 15:00:00,51.41,51.44,51.41,51.43,98900.0,41.6536,41.6779,41.6536,41.6698,98900.0
2013-12-23 15:05:00,51.44,51.44,51.42,51.43,97500.0,41.6779,41.6779,41.6617,41.6698,97500.0
2013-12-23 15:10:00,51.43,51.43,51.42,51.43,51800.0,41.6698,41.6698,41.6617,41.6698,51800.0
2013-12-23 15:15:00,51.43,51.44,51.4,51.44,96600.0,41.6698,41.6779,41.6455,41.6779,96600.0
2013-12-23 15:20:00,51.44,51.44,51.41,51.44,89100.0,41.6779,41.6779,41.6536,41.6779,89100.0
2013-12-23 15:25:00,51.44,51.45,51.42,51.45,72000.0,41.6779,41.686,41.6617,41.686,72000.0
2013-12-23 15:30:00,51.45,51.47,51.45,51.47,88600.0,41.686,41.7022,41.686,41.7022,88600.0
2013-12-23 15:35:00,51.47,51.47,51.46,51.47,67400.0,41.7022,41.7022,41.6941,41.7022,67400.0
2013-12-23 15:40:00,51.47,51.47,51.45,51.47,99300.0,41.7022,41.7022,41.686,41.7022,99300.0
2013-12-23 15:45:00,51.46,51.47,51.41,51.42,159200.0,41.6941,41.7022,41.6536,41.6617,159200.0
2013-12-23 15:50:00,51.41,51.43,51.4,51.43,223200.0,41.6536,41.6698,41.6455,41.6698,223200.0
2013-12-23 15:55:00,51.42,51.44,51.41,51.43,520800.0,41.6617,41.6779,41.6536,41.6698,520800.0
2013-12-24 09:30:00,51.45,51.55,51.44,51.49,192600.0,41.686,41.767,41.6779,41.7184,192600.0
2013-12-24 09:35:00,51.49,51.52,51.48,51.5,148700.0,41.7184,41.7427,41.7103,41.7265,148700.0
2013-12-24 09:40:00,51.51,51.52,51.5,51.52,61300.0,41.7346,41.7427,41.7265,41.7427,61300.0
2013-12-24 09:45:00,51.52,51.55,51.52,51.54,125500.0,41.7427,41.767,41.7427,41.7589,125500.0
2013-12-24 09:50:00,51.54,51.56,51.54,51.55,47400.0,41.7589,41.7752,41.7589,41.767,47400.0
2013-12-24 09:55:00,51.56,51.58,51.54,51.57,84500.0,41.7752,41.7914,41.7589,41.7833,84500.0
2013-12-24 10:00:00,51.56,51.6,51.56,51.59,19200.0,41.7752,41.8076,41.7752,41.7995,19200.0
2013-12-24 10:05:00,51.6,51.62,51.59,51.61,74500.0,41.8076,41.8238,41.7995,41.8157,74500.0
2013-12-24 10:10:00,51.61,51.61,51.59,51.61,28700.0,41.8157,41.8157,41.7995,41.8157,28700.0
2013-12-24 10:15:00,51.61,51.63,51.6,51.62,60000.0,41.8157,41.8319,41.8076,41.8238,60000.0
2013-12-24 10:20:00,51.63,51.63,51.61,51.63,42200.0,41.8319,41.8319,41.8157,41.8319,42200.0
2013-12-24 10:25:00,51.63,51.66,51.62,51.65,173800.0,41.8319,41.8562,41.8238,41.8481,173800.0
2013-12-24 10:30:00,51.65,51.66,51.64,51.66,99800.0,41.8481,41.8562,41.84,41.8562,99800.0
2013-12-24 10:35:00,51.65,51.66,51.65,51.65,45500.0,41.8481,41.8562,41.8481,41.8481,45500.0
2013-12-24 10:40:00,51.65,51.65,51.62,51.63,39000.0,41.8481,41.8481,41.8238,41.8319,39000.0
2013-12-24 10:45:00,51.63,51.64,51.61,51.62,21900.0,41.8319,41.84,41.8157,41.8238,21900.0
2013-12-24 10:50:00,51.62,51.63,51.61,51.63,27000.0,41.8238,41.8319,41.8157,41.8319,27000.0
2013-12-24 10:55:00,51.63,51.66,51.63,51.65,36900.0,41.8319,41.8562,41.8319,41.8481,36900.0
2013-12-24 11:00:00,51.65,51.65,51.62,51.63,41900.0,41.8481,41.8481,41.8238,41.8319,41900.0
2013-12-24 11:05:00,51.63,51.65,51.62,51.65,24000.0,41.8319,41.8481,41.8238,41.8481,24000.0
2013-12-24 11:10:00,51.64,51.65,51.63,51.65,19300.0,41.84,41.8481,41.8319,41.8481,19300.0
2013-12-24 11:15:00,51.65,51.68,51.65,51.67,55300.0,41.8481,41.8724,41.8481,41.8643,55300.0
2013-12-24 11:20:00,51.66,51.67,51.65,51.67,18600.0,41.8562,41.8643,41.8481,41.8643,18600.0
2013-12-24 11:25:00,51.66,51.68,51.66,51.68,26100.0,41.8562,41.8724,41.8562,41.8724,26100.0
2013-12-24 11:30:00,51.67,51.69,51.66,51.69,125100.0,41.8643,41.8805,41.8562,41.8805,125100.0
2013-12-24 11:35:00,51.69,51.69,51.65,51.65,54900.0,41.8805,41.8805,41.8481,41.8481,54900.0
2013-12-24 11:40:00,51.66,51.66,51.65,51.65,27200.0,41.8562,41.8562,41.8481,41.8481,27200.0
2013-12-24 11:45:00,51.65,51.67,51.65,51.67,78600.0,41.8481,41.8643,41.8481,41.8643,78600.0
2013-12-24 11:50:00,51.66,51.69,51.66,51.67,56700.0,41.8562,41.8805,41.8562,41.8643,56700.0
2013-12-24 11:55:00,51.68,51.7,51.67,51.69,93900.0,41.8724,41.8886,41.8643,41.8805,93900.0
2013-12-24 12:00:00,51.69,51.7,51.67,51.69,63500.0,41.8805,41.8886,41.8643,41.8805,63500.0
2013-12-24 12:05:00,51.7,51.71,51.69,51.71,26500.0,41.8886,41.8967,41.8805,41.8967,26500.0
2013-12-24 12:10:00,51.7,51.71,51.68,51.69,40200.0,41.8886,41.8967,41.8724,41.8805,40200.0
2013-12-24 12:15:00,51.69,51.7,51.67,51.7,48600.0,41.8805,41.8886,41.8643,41.8886,48600.0
2013-12-24 12:20:00,51.69,51.7,51.68,51.69,37800.0,41.8805,41.8886,41.8724,41.8805,37800.0
2013-12-24 12:25:00,51.69,51.71,51.68,51.69,36100.0,41.8805,41.8967,41.8724,41.8805,36100.0
2013-12-24 12:30:00,51.69,51.7,51.66,51.69,117700.0,41.8805,41.8886,41.8562,41.8805,117700.0
2013-12-24 12:35:00,51.68,51.69,51.68,51.68,34000.0,41.8724,41.8805,41.8724,41.8724,34000.0
2013-12-24 12:40:00,51.68,51.7,51.68,51.69,51300.0,41.8724,41.8886,41.8724,41.8805,51300.0
2013-12-24 12:45:00,51.69,51.7,51.67,51.67,99600.0,41.8805,41.8886,41.8643,41.8643,99600.0
2013-12-24 12:50:00,51.68,51.69,51.67,51.68,70600.0,41.8724,41.8805,41.8643,41.8724,70600.0
2013-12-24 12:55:00,51.69,51.71,51.68,51.7,178400.0,41.8805,41.8967,41.8724,41.8886,178400.0
2013-12-26 09:30:00,51.87,51.91,51.7,51.86,110100.0,42.0263,42.0587,41.8886,42.0182,110100.0
2013-12-26 09:35:00,51.86,51.89,51.85,51.87,74000.0,42.0182,42.0425,42.0101,42.0263,74000.0
2013-12-26 09:40:00,51.88,51.92,51.87,51.91,212100.0,42.0344,42.0668,42.0263,42.0587,212100.0
2013-12-26 09:45:00,51.91,51.93,51.86,51.88,143800.0,42.0587,42.0749,42.0182,42.0344,143800.0
2013-12-26 09:50:00,51.88,51.93,51.86,51.91,93600.0,42.0344,42.0749,42.0182,42.0587,93600.0
2013-12-26 09:55:00,51.91,51.94,51.9,51.91,65100.0,42.0587,42.083,42.0506,42.0587,65100.0
2013-12-26 10:00:00,51.91,51.94,51.9,51.92,57600.0,42.0587,42.083,42.0506,42.0668,57600.0
2013-12-26 10:05:00,51.92,51.95,51.89,51.89,66100.0,42.0668,42.0911,42.0425,42.0425,66100.0
2013-12-26 10:10:00,51.89,51.91,51.88,51.9,52000.0,42.0425,42.0587,42.0344,42.0506,52000.0
2013-12-26 10:15:00,51.89,51.9,51.89,51.89,34900.0,42.0425,42.0506,42.0425,42.0425,34900.0
2013-12-26 10:20:00,51.89,51.91,51.88,51.9,47600.0,42.0425,42.0587,42.0344,42.0506,47600.0
2013-12-26 10:25:00,51.9,51.94,51.9,51.92,57000.0,42.0506,42.083,42.0506,42.0668,57000.0
2013-12-26 10:30:00,51.92,51.93,51.9,51.91,50900.0,42.0668,42.0749,42.0506,42.0587,50900.0
2013-12-26 10:35:00,51.91,51.93,51.9,51.91,39100.0,42.0587,42.0749,42.0506,42.0587,39100.0
2013-12-26 10:40:00,51.91,51.92,51.9,51.9,33300.0,42.0587,42.0668,42.0506,42.0506,33300.0
2013-12-26 10:45:00,51.91,51.92,51.88,51.89,72400.0,42.0587,42.0668,42.0344,42.0425,72400.0
2013-12-26 10:50:00,51.89,51.89,51.86,51.88,60700.0,42.0425,42.0425,42.0182,42.0344,60700.0
2013-12-26 10:55:00,51.88,51.9,51.87,51.89,36400.0,42.0344,42.0506,42.0263,42.0425,36400.0
2013-12-26 11:00:00,51.9,51.91,51.88,51.91,51000.0,42.0506,42.0587,42.0344,42.0587,51000.0
2013-12-26 11:05:00,51.91,51.91,51.88,51.9,43400.0,42.0587,42.0587,42.0344,42.0506,43400.0
2013-12-26 11:10:00,51.9,51.91,51.89,51.9,62600.0,42.0506,42.0587,42.0425,42.0506,62600.0
2013-12-26 11:15:00,51.9,51.92,51.89,51.91,42900.0,42.0506,42.0668,42.0425,42.0587,42900.0
2013-12-26 11:20:00,51.9,51.93,51.9,51.93,59400.0,42.0506,42.0749,42.0506,42.0749,59400.0
2013-12-26 11:25:00,51.93,51.96,51.92,51.94,68700.0,42.0749,42.0992,42.0668,42.083,68700.0
2013-12-26 11:30:00,51.94,51.98,51.94,51.98,62500.0,42.083,42.1154,42.083,42.1154,62500.0
2013-12-26 11:35:00,51.98,51.99,51.97,51.98,23100.0,42.1154,42.1235,42.1073,42.1154,23100.0
2013-12-26 11:40:00,51.98,51.99,51.97,51.98,48500.0,42.1154,42.1235,42.1073,42.1154,48500.0
2013-12-26 11:45:00,51.98,51.99,51.97,51.99,25300.0,42.1154,42.1235,42.1073,42.1235,25300.0
2013-12-26 11:50:00,51.98,51.99,51.98,51.99,50100.0,42.1154,42.1235,42.1154,42.1235,50100.0
2013-12-26 11:55:00,51.99,52.0,51.98,51.99,37200.0,42.1235,42.1316,42.1154,42.1235,37200.0
2013-12-26 12:00:00,52.0,52.01,51.99,52.0,43100.0,42.1316,42.1398,42.1235,42.1316,43100.0
2013-12-26 12:05:00,51.99,52.0,51.98,52.0,93300.0,42.1235,42.1316,42.1154,42.1316,93300.0
2013-12-26 12:10:00,51.99,52.0,51.97,51.97,228300.0,42.1235,42.1316,42.1073,42.1073,228300.0
2013-12-26 12:15:00,51.97,51.98,51.96,51.97,69300.0,42.1073,42.1154,42.0992,42.1073,69300.0
2013-12-26 12:20:00,51.97,51.98,51.96,51.97,278700.0,42.1073,42.1154,42.0992,42.1073,278700.0
2013-12-26 12:25:00,51.96,51.99,51.96,51.98,104200.0,42.0992,42.1235,42.0992,42.1154,104200.0
2013-12-26 12:30:00,51.99,52.01,51.98,52.0,246000.0,42.1235,42.1398,42.1154,42.1316,246000.0
2013-12-26 12:35:00,51.99,52.01,51.98,51.98,173000.0,42.1235,42.1398,42.1154,42.1154,173000.0
2013-12-26 12:40:00,51.98,51.99,51.96,51.98,178400.0,42.1154,42.1235,42.0992,42.1154,178400.0
2013-12-26 12:45:00,51.98,52.01,51.98,52.0,48300.0,42.1154,42.1398,42.1154,42.1316,48300.0
2013-12-26 12:50:00,52.0,52.01,51.99,52.0,20500.0,42.1316,42.1398,42.1235,42.1316,20500.0
2013-12-26 12:55:00,52.0,52.0,51.99,51.99,19300.0,42.1316,42.1316,42.1235,42.1235,19300.0
2013-12-26 13:00:00,52.0,52.02,51.99,52.0,58800.0,42.1316,42.1479,42.1235,42.1316,58800.0
2013-12-26 13:05:00,52.01,52.01,51.99,51.99,15400.0,42.1398,42.1398,42.1235,42.1235,15400.0
2013-12-26 13:10:00,52.0,52.02,51.99,52.01,64900.0,42.1316,42.1479,42.1235,42.1398,64900.0
2013-12-26 13:15:00,52.01,52.03,52.0,52.02,63100.0,42.1398,42.156,42.1316,42.1479,63100.0
2013-12-26 13:20:00,52.02,52.03,52.01,52.03,34700.0,42.1479,42.156,42.1398,42.156,34700.0
2013-12-26 13:25:00,52.03,52.04,52.02,52.03,40900.0,42.156,42.1641,42.1479,42.156,40900.0
2013-12-26 13:30:00,52.04,52.04,52.02,52.04,59800.0,42.1641,42.1641,42.1479,42.1641,59800.0
2013-12-26 13:35:00,52.04,52.04,52.02,52.03,24300.0,42.1641,42.1641,42.1479,42.156,24300.0
2013-12-26 13:40:00,52.02,52.04,52.02,52.02,43600.0,42.1479,42.1641,42.1479,42.1479,43600.0
2013-12-26 13:45:00,52.02,52.04,52.02,52.04,48900.0,42.1479,42.1641,42.1479,42.1641,48900.0
2013-12-26 13:50:00,52.04,52.06,52.04,52.05,174800.0,42.1641,42.1803,42.1641,42.1722,174800.0
2013-12-26 13:55:00,52.04,52.07,52.04,52.05,117100.0,42.1641,42.1884,42.1641,42.1722,117100.0
2013-12-26 14:00:00,52.06,52.07,52.05,52.07,184000.0,42.1803,42.1884,42.1722,42.1884,184000.0
2013-12-26 14:05:00,52.07,52.08,52.06,52.08,46300.0,42.1884,42.1965,42.1803,42.1965,46300.0
2013-12-26 14:10:00,52.08,52.09,52.07,52.09,45200.0,42.1965,42.2046,42.1884,42.2046,45200.0
2013-12-26 14:15:00,52.09,52.09,52.06,52.07,37500.0,42.2046,42.2046,42.1803,42.1884,37500.0
2013-12-26 14:20:00,52.07,52.09,52.07,52.09,53300.0,42.1884,42.2046,42.1884,42.2046,53300.0
2013-12-26 14:25:00,52.08,52.1,52.07,52.1,53200.0,42.1965,42.2127,42.1884,42.2127,53200.0
2013-12-26 14:30:00,52.09,52.1,52.08,52.09,70600.0,42.2046,42.2127,42.1965,42.2046,70600.0
2013-12-26 14:35:00,52.08,52.09,52.07,52.09,48800.0,42.1965,42.2046,42.1884,42.2046,48800.0
2013-12-26 14:40:00,52.09,52.09,52.07,52.08,53800.0,42.2046,42.2046,42.1884,42.1965,53800.0
2013-12-26 14:45:00,52.08,52.08,52.05,52.05,43100.0,42.1965,42.1965,42.1722,42.1722,43100.0
2013-12-26 14:50:00,52.06,52.08,52.05,52.05,115700.0,42.1803,42.1965,42.1722,42.1722,115700.0
2013-12-26 14:55:00,52.05,52.1,52.05,52.09,182600.0,42.1722,42.2127,42.1722,42.2046,182600.0
2013-12-26 15:00:00,52.08,52.1,52.07,52.09,73000.0,42.1965,42.2127,42.1884,42.2046,73000.0
2013-12-26 15:05:00,52.08,52.11,52.07,52.09,68000.0,42.1965,42.2208,42.1884,42.2046,68000.0
2013-12-26 15:10:00,52.1,52.1,52.08,52.09,60100.0,42.2127,42.2127,42.1965,42.2046,60100.0
2013-12-26 15:15:00,52.09,52.11,52.07,52.11,99500.0,42.2046,42.2208,42.1884,42.2208,99500.0
2013-12-26 15:20:00,52.1,52.11,52.09,52.09,31300.0,42.2127,42.2208,42.2046,42.2046,31300.0
2013-12-26 15:25:00,52.09,52.09,52.06,52.09,106000.0,42.2046,42.2046,42.1803,42.2046,106000.0
2013-12-26 15:30:00,52.09,52.1,52.07,52.09,243400.0,42.2046,42.2127,42.1884,42.2046,243400.0
2013-12-26 15:35:00,52.09,52.09,52.07,52.07,79600.0,42.2046,42.2046,42.1884,42.1884,79600.0
2013-12-26 15:40:00,52.08,52.1,52.06,52.08,144000.0,42.1965,42.2127,42.1803,42.1965,144000.0
2013-12-26 15:45:00,52.08,52.1,52.06,52.06,117900.0,42.1965,42.2127,42.1803,42.1803,117900.0
2013-12-26 15:50:00,52.07,52.08,52.04,52.06,294300.0,42.1884,42.1965,42.1641,42.1803,294300.0
2013-12-26 15:55:00,52.06,52.07,52.03,52.03,414900.0,42.1803,42.1884,42.156,42.156,414900.0
2013-12-27 09:30:00,52.29,52.29,52.09,52.11,140200.0,42.3666,42.3666,42.2046,42.2208,140200.0
2013-12-27 09:35:00,52.12,52.12,52.07,52.11,102200.0,42.2289,42.2289,42.1884,42.2208,102200.0
2013-12-27 09:40:00,52.1,52.1,52.04,52.04,71000.0,42.2127,42.2127,42.1641,42.1641,71000.0
2013-12-27 09:45:00,52.04,52.1,52.02,52.07,88200.0,42.1641,42.2127,42.1479,42.1884,88200.0
2013-12-27 09:50:00,52.08,52.1,52.07,52.08,52100.0,42.1965,42.2127,42.1884,42.1965,52100.0
2013-12-27 09:55:00,52.08,52.09,52.05,52.05,40400.0,42.1965,42.2046,42.1722,42.1722,40400.0
2013-12-27 10:00:00,52.05,52.11,52.05,52.1,82300.0,42.1722,42.2208,42.1722,42.2127,82300.0
2013-12-27 10:05:00,52.1,52.11,52.08,52.1,44600.0,42.2127,42.2208,42.1965,42.2127,44600.0
2013-12-27 10:10:00,52.09,52.11,52.09,52.11,19600.0,42.2046,42.2208,42.2046,42.2208,19600.0
2013-12-27 10:15:00,52.11,52.11,52.08,52.1,59700.0,42.2208,42.2208,42.1965,42.2127,59700.0
2013-12-27 10:20:00,52.1,52.11,52.08,52.1,79400.0,42.2127,42.2208,42.1965,42.2127,79400.0
2013-12-27 10:25:00,52.09,52.1,52.07,52.08,34100.0,42.2046,42.2127,42.1884,42.1965,34100.0
2013-12-27 10:30:00,52.08,52.08,52.04,52.04,84400.0,42.1965,42.1965,42.1641,42.1641,84400.0
2013-12-27 10:35:00,52.05,52.05,52.0,52.0,52800.0,42.1722,42.1722,42.1316,42.1316,52800.0
2013-12-27 10:40:00,51.99,51.99,51.96,51.97,110300.0,42.1235,42.1235,42.0992,42.1073,110300.0
2013-12-27 10:45:00,51.97,51.97,51.94,51.95,55100.0,42.1073,42.1073,42.083,42.0911,55100.0
2013-12-27 10:50:00,51.94,51.98,51.94,51.97,52200.0,42.083,42.1154,42.083,42.1073,52200.0
2013-12-27 10:55:00,51.97,51.98,51.95,51.95,122100.0,42.1073,42.1154,42.0911,42.0911,122100.0
2013-12-27 11:00:00,51.96,51.97,51.94,51.96,57500.0,42.0992,42.1073,42.083,42.0992,57500.0
2013-12-27 11:05:00,51.96,51.99,51.96,51.99,34700.0,42.0992,42.1235,42.0992,42.1235,34700.0
2013-12-27 11:10:00,52.0,52.0,51.97,51.98,30900.0,42.1316,42.1316,42.1073,42.1154,30900.0
2013-12-27 11:15:00,51.99,52.02,51.98,52.02,51900.0,42.1235,42.1479,42.1154,42.1479,51900.0
2013-12-27 11:20:00,52.02,52.02,51.97,51.97,43200.0,42.1479,42.1479,42.1073,42.1073,43200.0
2013-12-27 11:25:00,51.97,52.02,51.97,52.02,71000.0,42.1073,42.1479,42.1073,42.1479,71000.0
2013-12-27 11:30:00,52.02,52.06,52.02,52.04,52000.0,42.1479,42.1803,42.1479,42.1641,52000.0
2013-12-27 11:35:00,52.03,52.03,52.0,52.01,38500.0,42.156,42.156,42.1316,42.1398,38500.0
2013-12-27 11:40:00,52.0,52.04,52.0,52.03,33000.0,42.1316,42.1641,42.1316,42.156,33000.0
2013-12-27 11:45:00,52.04,52.04,52.01,52.03,55600.0,42.1641,42.1641,42.1398,42.156,55600.0
2013-12-27 11:50:00,52.02,52.03,52.02,52.03,24000.0,42.1479,42.156,42.1479,42.156,24000.0
2013-12-27 11:55:00,52.02,52.04,52.01,52.03,42800.0,42.1479,42.1641,42.1398,42.156,42800.0
2013-12-27 12:00:00,52.03,52.04,52.01,52.02,45300.0,42.156,42.1641,42.1398,42.1479,45300.0
2013-12-27 12:05:00,52.02,52.03,52.02,52.02,13800.0,42.1479,42.156,42.1479,42.1479,13800.0
2013-12-27 12:10:00,52.03,52.03,52.02,52.03,11900.0,42.156,42.156,42.1479,42.156,11900.0
2013-12-27 12:15:00,52.02,52.03,51.99,52.01,111300.0,42.1479,42.156,42.1235,42.1398,111300.0
2013-12-27 12:20:00,52.0,52.03,51.99,52.03,62100.0,42.1316,42.156,42.1235,42.156,62100.0
2013-12-27 12:25:00,52.03,52.03,52.0,52.02,22400.0,42.156,42.156,42.1316,42.1479,22400.0
2013-12-27 12:30:00,52.02,52.02,51.99,52.0,38600.0,42.1479,42.1479,42.1235,42.1316,38600.0
2013-12-27 12:35:00,51.99,52.0,51.98,51.99,42600.0,42.1235,42.1316,42.1154,42.1235,42600.0
2013-12-27 12:40:00,52.0,52.0,51.97,51.98,28100.0,42.1316,42.1316,42.1073,42.1154,28100.0
2013-12-27 12:45:00,51.97,51.98,51.96,51.97,25900.0,42.1073,42.1154,42.0992,42.1073,25900.0
2013-12-27 12:50:00,51.97,51.98,51.96,51.97,56600.0,42.1073,42.1154,42.0992,42.1073,56600.0
2013-12-27 12:55:00,51.96,51.97,51.96,51.97,13300.0,42.0992,42.1073,42.0992,42.1073,13300.0
2013-12-27 13:00:00,51.97,51.98,51.96,51.97,64200.0,42.1073,42.1154,42.0992,42.1073,64200.0
2013-12-27 13:05:00,51.97,51.97,51.94,51.95,223300.0,42.1073,42.1073,42.083,42.0911,223300.0
2013-12-27 13:10:00,51.94,51.95,51.94,51.95,18800.0,42.083,42.0911,42.083,42.0911,18800.0
2013-12-27 13:15:00,51.95,51.95,51.93,51.95,33700.0,42.0911,42.0911,42.0749,42.0911,33700.0
2013-12-27 13:20:00,51.95,51.95,51.94,51.94,16500.0,42.0911,42.0911,42.083,42.083,16500.0
2013-12-27 13:25:00,51.95,51.96,51.94,51.95,47700.0,42.0911,42.0992,42.083,42.0911,47700.0
2013-12-27 13:30:00,51.96,51.96,51.94,51.94,23700.0,42.0992,42.0992,42.083,42.083,23700.0
2013-12-27 13:35:00,51.94,51.96,51.93,51.96,44900.0,42.083,42.0992,42.0749,42.0992,44900.0
2013-12-27 13:40:00,51.96,51.96,51.95,51.95,14700.0,42.0992,42.0992,42.0911,42.0911,14700.0
2013-12-27 13:45:00,51.96,51.96,51.95,51.96,13100.0,42.0992,42.0992,42.0911,42.0992,13100.0
2013-12-27 13:50:00,51.96,51.98,51.96,51.98,71500.0,42.0992,42.1154,42.0992,42.1154,71500.0
2013-12-27 13:55:00,51.98,51.98,51.96,51.97,30000.0,42.1154,42.1154,42.0992,42.1073,30000.0
2013-12-27 14:00:00,51.97,51.97,51.95,51.95,18200.0,42.1073,42.1073,42.0911,42.0911,18200.0
2013-12-27 14:05:00,51.95,51.97,51.95,51.97,44500.0,42.0911,42.1073,42.0911,42.1073,44500.0
2013-12-27 14:10:00,51.97,51.98,51.96,51.97,58200.0,42.1073,42.1154,42.0992,42.1073,58200.0
2013-12-27 14:15:00,51.96,51.98,51.95,51.98,30600.0,42.0992,42.1154,42.0911,42.1154,30600.0
2013-12-27 14:20:00,51.99,52.01,51.98,52.01,35900.0,42.1235,42.1398,42.1154,42.1398,35900.0
2013-12-27 14:25:00,52.0,52.02,52.0,52.02,37800.0,42.1316,42.1479,42.1316,42.1479,37800.0
2013-12-27 14:30:00,52.01,52.02,51.99,52.0,23300.0,42.1398,42.1479,42.1235,42.1316,23300.0
2013-12-27 14:35:00,52.0,52.01,52.0,52.0,30500.0,42.1316,42.1398,42.1316,42.1316,30500.0
2013-12-27 14:40:00,52.0,52.02,52.0,52.02,28300.0,42.1316,42.1479,42.1316,42.1479,28300.0
2013-12-27 14:45:00,52.01,52.02,52.0,52.01,57200.0,42.1398,42.1479,42.1316,42.1398,57200.0
2013-12-27 14:50:00,52.01,52.01,51.99,51.99,11400.0,42.1398,42.1398,42.1235,42.1235,11400.0
2013-12-27 14:55:00,52.0,52.0,51.97,51.98,51500.0,42.1316,42.1316,42.1073,42.1154,51500.0
2013-12-27 15:00:00,51.98,51.98,51.97,51.97,11000.0,42.1154,42.1154,42.1073,42.1073,11000.0
2013-12-27 15:05:00,51.98,51.99,51.97,51.98,92400.0,42.1154,42.1235,42.1073,42.1154,92400.0
2013-12-27 15:10:00,51.98,51.99,51.98,51.98,10300.0,42.1154,42.1235,42.1154,42.1154,10300.0
2013-12-27 15:15:00,51.98,51.99,51.97,51.99,56600.0,42.1154,42.1235,42.1073,42.1235,56600.0
2013-12-27 15:20:00,51.99,52.0,51.98,51.98,38900.0,42.1235,42.1316,42.1154,42.1154,38900.0
2013-12-27 15:25:00,51.98,52.01,51.98,52.0,65600.0,42.1154,42.1398,42.1154,42.1316,65600.0
2013-12-27 15:30:00,52.0,52.02,52.0,52.02,58300.0,42.1316,42.1479,42.1316,42.1479,58300.0
2013-12-27 15:35:00,52.02,52.02,52.0,52.02,36000.0,42.1479,42.1479,42.1316,42.1479,36000.0
2013-12-27 15:40:00,52.01,52.02,52.0,52.01,46700.0,42.1398,42.1479,42.1316,42.1398,46700.0
2013-12-27 15:45:00,52.0,52.03,52.0,52.02,67600.0,42.1316,42.156,42.1316,42.1479,67600.0
2013-12-27 15:50:00,52.02,52.04,52.01,52.02,71800.0,42.1479,42.1641,42.1398,42.1479,71800.0
2013-12-27 15:55:00,52.02,52.03,51.98,52.01,281600.0,42.1479,42.156,42.1154,42.1398,281600.0
2013-12-30 09:30:00,52.02,52.07,51.93,52.03,108000.0,42.1479,42.1884,42.0749,42.156,108000.0
2013-12-30 09:35:00,52.03,52.04,51.99,52.0,225300.0,42.156,42.1641,42.1235,42.1316,225300.0
2013-12-30 09:40:00,52.0,52.0,51.96,51.97,64500.0,42.1316,42.1316,42.0992,42.1073,64500.0
2013-12-30 09:45:00,51.98,51.99,51.93,51.95,82400.0,42.1154,42.1235,42.0749,42.0911,82400.0
2013-12-30 09:50:00,51.96,51.97,51.93,51.97,74200.0,42.0992,42.1073,42.0749,42.1073,74200.0
2013-12-30 09:55:00,51.97,51.98,51.91,51.93,136400.0,42.1073,42.1154,42.0587,42.0749,136400.0
2013-12-30 10:00:00,51.93,51.95,51.92,51.93,74300.0,42.0749,42.0911,42.0668,42.0749,74300.0
2013-12-30 10:05:00,51.93,51.95,51.91,51.91,66900.0,42.0749,42.0911,42.0587,42.0587,66900.0
2013-12-30 10:10:00,51.91,51.96,51.91,51.94,261300.0,42.0587,42.0992,42.0587,42.083,261300.0
2013-12-30 10:15:00,51.95,51.97,51.94,51.96,96300.0,42.0911,42.1073,42.083,42.0992,96300.0
2013-12-30 10:20:00,51.96,51.97,51.95,51.95,68500.0,42.0992,42.1073,42.0911,42.0911,68500.0
2013-12-30 10:25:00,51.95,51.95,51.92,51.92,63100.0,42.0911,42.0911,42.0668,42.0668,63100.0
2013-12-30 10:30:00,51.93,51.95,51.92,51.94,26800.0,42.0749,42.0911,42.0668,42.083,26800.0
2013-12-30 10:35:00,51.94,51.95,51.93,51.94,31700.0,42.083,42.0911,42.0749,42.083,31700.0
2013-12-30 10:40:00,51.94,51.96,51.93,51.94,37300.0,42.083,42.0992,42.0749,42.083,37300.0
2013-12-30 10:45:00,51.94,51.95,51.93,51.94,34500.0,42.083,42.0911,42.0749,42.083,34500.0
2013-12-30 10:50:00,51.94,51.94,51.92,51.93,80700.0,42.083,42.083,42.0668,42.0749,80700.0
2013-12-30 10:55:00,51.93,51.94,51.91,51.91,49700.0,42.0749,42.083,42.0587,42.0587,49700.0
2013-12-30 11:00:00,51.91,51.95,51.91,51.93,36400.0,42.0587,42.0911,42.0587,42.0749,36400.0
2013-12-30 11:05:00,51.94,51.95,51.92,51.94,19600.0,42.083,42.0911,42.0668,42.083,19600.0
2013-12-30 11:10:00,51.93,51.95,51.93,51.94,21100.0,42.0749,42.0911,42.0749,42.083,21100.0
2013-12-30 11:15:00,51.95,51.97,51.94,51.96,28900.0,42.0911,42.1073,42.083,42.0992,28900.0
2013-12-30 11:20:00,51.97,51.97,51.95,51.96,89700.0,42.1073,42.1073,42.0911,42.0992,89700.0
2013-12-30 11:25:00,51.96,51.96,51.94,51.95,63100.0,42.0992,42.0992,42.083,42.0911,63100.0
2013-12-30 11:30:00,51.95,51.97,51.91,51.91,84700.0,42.0911,42.1073,42.0587,42.0587,84700.0
2013-12-30 11:35:00,51.91,51.93,51.89,51.9,96900.0,42.0587,42.0749,42.0425,42.0506,96900.0
2013-12-30 11:40:00,51.9,51.91,51.89,51.91,14900.0,42.0506,42.0587,42.0425,42.0587,14900.0
2013-12-30 11:45:00,51.9,51.93,51.9,51.91,25400.0,42.0506,42.0749,42.0506,42.0587,25400.0
2013-12-30 11:50:00,51.91,51.94,51.91,51.93,27100.0,42.0587,42.083,42.0587,42.0749,27100.0
2013-12-30 11:55:00,51.93,51.93,51.92,51.92,29800.0,42.0749,42.0749,42.0668,42.0668,29800.0
2013-12-30 12:00:00,51.91,51.94,51.91,51.93,40900.0,42.0587,42.083,42.0587,42.0749,40900.0
2013-12-30 12:05:00,51.94,51.96,51.93,51.95,25900.0,42.083,42.0992,42.0749,42.0911,25900.0
2013-12-30 12:10:00,51.94,51.96,51.94,51.95,20400.0,42.083,42.0992,42.083,42.0911,20400.0
2013-12-30 12:15:00,51.96,51.96,51.94,51.94,27100.0,42.0992,42.0992,42.083,42.083,27100.0
2013-12-30 12:20:00,51.95,51.95,51.94,51.95,14100.0,42.0911,42.0911,42.083,42.0911,14100.0
2013-12-30 12:25:00,51.95,51.95,51.93,51.93,20900.0,42.0911,42.0911,42.0749,42.0749,20900.0
2013-12-30 12:30:00,51.94,51.95,51.93,51.95,29400.0,42.083,42.0911,42.0749,42.0911,29400.0
2013-12-30 12:35:00,51.95,51.96,51.94,51.95,20000.0,42.0911,42.0992,42.083,42.0911,20000.0
2013-12-30 12:40:00,51.95,51.95,51.94,51.95,6400.0,42.0911,42.0911,42.083,42.0911,6400.0
2013-12-30 12:45:00,51.95,51.95,51.94,51.94,37800.0,42.0911,42.0911,42.083,42.083,37800.0
2013-12-30 12:50:00,51.95,51.95,51.93,51.93,10400.0,42.0911,42.0911,42.0749,42.0749,10400.0
2013-12-30 12:55:00,51.93,51.94,51.93,51.94,20800.0,42.0749,42.083,42.0749,42.083,20800.0
2013-12-30 13:00:00,51.94,51.94,51.93,51.94,22400.0,42.083,42.083,42.0749,42.083,22400.0
2013-12-30 13:05:00,51.94,51.95,51.93,51.95,29700.0,42.083,42.0911,42.0749,42.0911,29700.0
2013-12-30 13:10:00,51.95,51.98,51.94,51.97,90200.0,42.0911,42.1154,42.083,42.1073,90200.0
2013-12-30 13:15:00,51.97,51.97,51.95,51.96,31300.0,42.1073,42.1073,42.0911,42.0992,31300.0
2013-12-30 13:20:00,51.96,51.97,51.95,51.97,48300.0,42.0992,42.1073,42.0911,42.1073,48300.0
2013-12-30 13:25:00,51.97,51.98,51.97,51.98,43400.0,42.1073,42.1154,42.1073,42.1154,43400.0
2013-12-30 13:30:00,51.98,51.99,51.97,51.98,32600.0,42.1154,42.1235,42.1073,42.1154,32600.0
2013-12-30 13:35:00,51.99,52.0,51.98,51.98,46900.0,42.1235,42.1316,42.1154,42.1154,46900.0
2013-12-30 13:40:00,51.98,51.98,51.95,51.96,52400.0,42.1154,42.1154,42.0911,42.0992,52400.0
2013-12-30 13:45:00,51.96,51.99,51.96,51.98,57100.0,42.0992,42.1235,42.0992,42.1154,57100.0
2013-12-30 13:50:00,51.98,51.99,51.97,51.98,83400.0,42.1154,42.1235,42.1073,42.1154,83400.0
2013-12-30 13:55:00,51.98,51.98,51.96,51.98,123800.0,42.1154,42.1154,42.0992,42.1154,123800.0
2013-12-30 14:00:00,51.98,52.0,51.97,52.0,40800.0,42.1154,42.1316,42.1073,42.1316,40800.0
2013-12-30 14:05:00,52.0,52.0,51.99,52.0,24500.0,42.1316,42.1316,42.1235,42.1316,24500.0
2013-12-30 14:10:00,52.0,52.0,51.98,52.0,31400.0,42.1316,42.1316,42.1154,42.1316,31400.0
2013-12-30 14:15:00,52.0,52.0,51.98,51.98,22000.0,42.1316,42.1316,42.1154,42.1154,22000.0
2013-12-30 14:20:00,51.98,51.99,51.97,51.98,37100.0,42.1154,42.1235,42.1073,42.1154,37100.0
2013-12-30 14:25:00,51.98,51.98,51.96,51.98,49200.0,42.1154,42.1154,42.0992,42.1154,49200.0
2013-12-30 14:30:00,51.98,51.98,51.97,51.98,35300.0,42.1154,42.1154,42.1073,42.1154,35300.0
2013-12-30 14:35:00,51.98,51.99,51.97,51.98,43900.0,42.1154,42.1235,42.1073,42.1154,43900.0
2013-12-30 14:40:00,51.98,52.0,51.98,51.98,47800.0,42.1154,42.1316,42.1154,42.1154,47800.0
2013-12-30 14:45:00,51.99,51.99,51.97,51.98,55800.0,42.1235,42.1235,42.1073,42.1154,55800.0
2013-12-30 14:50:00,51.98,51.98,51.97,51.98,32300.0,42.1154,42.1154,42.1073,42.1154,32300.0
2013-12-30 14:55:00,51.98,51.98,51.95,51.97,52900.0,42.1154,42.1154,42.0911,42.1073,52900.0
2013-12-30 15:00:00,51.97,51.97,51.96,51.96,25100.0,42.1073,42.1073,42.0992,42.0992,25100.0
2013-12-30 15:05:00,51.97,51.97,51.95,51.96,47200.0,42.1073,42.1073,42.0911,42.0992,47200.0
2013-12-30 15:10:00,51.96,51.97,51.95,51.95,110000.0,42.0992,42.1073,42.0911,42.0911,110000.0
2013-12-30 15:15:00,51.96,51.97,51.95,51.96,88700.0,42.0992,42.1073,42.0911,42.0992,88700.0
2013-12-30 15:20:00,51.96,51.98,51.95,51.97,42700.0,42.0992,42.1154,42.0911,42.1073,42700.0
2013-12-30 15:25:00,51.97,51.97,51.95,51.95,67600.0,42.1073,42.1073,42.0911,42.0911,67600.0
2013-12-30 15:30:00,51.95,51.96,51.94,51.96,50600.0,42.0911,42.0992,42.083,42.0992,50600.0
2013-12-30 15:35:00,51.96,51.96,51.94,51.94,58200.0,42.0992,42.0992,42.083,42.083,58200.0
2013-12-30 15:40:00,51.94,51.95,51.94,51.95,91400.0,42.083,42.0911,42.083,42.0911,91400.0
2013-12-30 15:45:00,51.94,51.97,51.93,51.96,105500.0,42.083,42.1073,42.0749,42.0992,105500.0
2013-12-30 15:50:00,51.95,51.97,51.94,51.97,89200.0,42.0911,42.1073,42.083,42.1073,89200.0
2013-12-30 15:55:00,51.97,51.98,51.95,51.97,505600.0,42.1073,42.1154,42.0911,42.1073,505600.0
2013-12-31 09:30:00,52.12,52.16,52.03,52.16,86500.0,42.2289,42.2613,42.156,42.2613,86500.0
2013-12-31 09:35:00,52.16,52.18,52.12,52.13,88600.0,42.2613,42.2775,42.2289,42.237,88600.0
2013-12-31 09:40:00,52.14,52.14,52.09,52.1,63100.0,42.2451,42.2451,42.2046,42.2127,63100.0
2013-12-31 09:45:00,52.11,52.11,52.09,52.09,121300.0,42.2208,42.2208,42.2046,42.2046,121300.0
2013-12-31 09:50:00,52.1,52.14,52.09,52.12,122400.0,42.2127,42.2451,42.2046,42.2289,122400.0
2013-12-31 09:55:00,52.12,52.15,52.11,52.15,47000.0,42.2289,42.2532,42.2208,42.2532,47000.0
2013-12-31 10:00:00,52.15,52.19,52.13,52.14,82700.0,42.2532,42.2856,42.237,42.2451,82700.0
2013-12-31 10:05:00,52.13,52.15,52.1,52.15,68400.0,42.237,42.2532,42.2127,42.2532,68400.0
2013-12-31 10:10:00,52.14,52.15,52.13,52.15,40400.0,42.2451,42.2532,42.237,42.2532,40400.0
2013-12-31 10:15:00,52.14,52.14,52.1,52.11,87600.0,42.2451,42.2451,42.2127,42.2208,87600.0
2013-12-31 10:20:00,52.11,52.13,52.11,52.12,91400.0,42.2208,42.237,42.2208,42.2289,91400.0
2013-12-31 10:25:00,52.12,52.14,52.11,52.13,83600.0,42.2289,42.2451,42.2208,42.237,83600.0
2013-12-31 10:30:00,52.14,52.14,52.12,52.13,31600.0,42.2451,42.2451,42.2289,42.237,31600.0
2013-12-31 10:35:00,52.14,52.15,52.12,52.13,55400.0,42.2451,42.2532,42.2289,42.237,55400.0
2013-12-31 10:40:00,52.13,52.14,52.12,52.14,56200.0,42.237,42.2451,42.2289,42.2451,56200.0
2013-12-31 10:45:00,52.14,52.14,52.11,52.12,45100.0,42.2451,42.2451,42.2208,42.2289,45100.0
2013-12-31 10:50:00,52.11,52.13,52.11,52.12,97500.0,42.2208,42.237,42.2208,42.2289,97500.0
2013-12-31 10:55:00,52.12,52.14,52.11,52.13,63100.0,42.2289,42.2451,42.2208,42.237,63100.0
2013-12-31 11:00:00,52.13,52.17,52.13,52.16,280400.0,42.237,42.2694,42.237,42.2613,280400.0
2013-12-31 11:05:00,52.16,52.17,52.15,52.16,24700.0,42.2613,42.2694,42.2532,42.2613,24700.0
2013-12-31 11:10:00,52.16,52.21,52.16,52.19,64900.0,42.2613,42.3018,42.2613,42.2856,64900.0
2013-12-31 11:15:00,52.2,52.2,52.18,52.19,112500.0,42.2937,42.2937,42.2775,42.2856,112500.0
2013-12-31 11:20:00,52.18,52.19,52.17,52.18,120000.0,42.2775,42.2856,42.2694,42.2775,120000.0
2013-12-31 11:25:00,52.18,52.19,52.16,52.18,479700.0,42.2775,42.2856,42.2613,42.2775,479700.0
2013-12-31 11:30:00,52.19,52.2,52.17,52.18,67000.0,42.2856,42.2937,42.2694,42.2775,67000.0
2013-12-31 11:35:00,52.17,52.18,52.17,52.17,28300.0,42.2694,42.2775,42.2694,42.2694,28300.0
2013-12-31 11:40:00,52.18,52.18,52.16,52.17,38600.0,42.2775,42.2775,42.2613,42.2694,38600.0
2013-12-31 11:45:00,52.16,52.17,52.15,52.15,33300.0,42.2613,42.2694,42.2532,42.2532,33300.0
2013-12-31 11:50:00,52.16,52.17,52.15,52.16,41900.0,42.2613,42.2694,42.2532,42.2613,41900.0
2013-12-31 11:55:00,52.16,52.17,52.14,52.16,69000.0,42.2613,42.2694,42.2451,42.2613,69000.0
2013-12-31 12:00:00,52.16,52.17,52.15,52.15,43600.0,42.2613,42.2694,42.2532,42.2532,43600.0
2013-12-31 12:05:00,52.16,52.16,52.15,52.15,70400.0,42.2613,42.2613,42.2532,42.2532,70400.0
2013-12-31 12:10:00,52.16,52.16,52.14,52.16,71600.0,42.2613,42.2613,42.2451,42.2613,71600.0
2013-12-31 12:15:00,52.15,52.16,52.13,52.14,76700.0,42.2532,42.2613,42.237,42.2451,76700.0
2013-12-31 12:20:00,52.14,52.14,52.13,52.14,28400.0,42.2451,42.2451,42.237,42.2451,28400.0
2013-12-31 12:25:00,52.14,52.14,52.13,52.14,67900.0,42.2451,42.2451,42.237,42.2451,67900.0
2013-12-31 12:30:00,52.14,52.16,52.14,52.16,175300.0,42.2451,42.2613,42.2451,42.2613,175300.0
2013-12-31 12:35:00,52.16,52.17,52.16,52.16,85100.0,42.2613,42.2694,42.2613,42.2613,85100.0
2013-12-31 12:40:00,52.17,52.17,52.13,52.14,31400.0,42.2694,42.2694,42.237,42.2451,31400.0
2013-12-31 12:45:00,52.14,52.14,52.11,52.12,46700.0,42.2451,42.2451,42.2208,42.2289,46700.0
2013-12-31 12:50:00,52.11,52.12,52.11,52.11,13200.0,42.2208,42.2289,42.2208,42.2208,13200.0
2013-12-31 12:55:00,52.12,52.13,52.11,52.12,71800.0,42.2289,42.237,42.2208,42.2289,71800.0
2013-12-31 13:00:00,52.13,52.13,52.11,52.13,45600.0,42.237,42.237,42.2208,42.237,45600.0
2013-12-31 13:05:00,52.13,52.14,52.12,52.13,68500.0,42.237,42.2451,42.2289,42.237,68500.0
2013-12-31 13:10:00,52.12,52.14,52.12,52.14,98800.0,42.2289,42.2451,42.2289,42.2451,98800.0
2013-12-31 13:15:00,52.14,52.14,52.13,52.13,17700.0,42.2451,42.2451,42.237,42.237,17700.0
2013-12-31 13:20:00,52.14,52.15,52.13,52.14,51800.0,42.2451,42.2532,42.237,42.2451,51800.0
2013-12-31 13:25:00,52.14,52.16,52.14,52.16,34500.0,42.2451,42.2613,42.2451,42.2613,34500.0
2013-12-31 13:30:00,52.16,52.16,52.14,52.16,95500.0,42.2613,42.2613,42.2451,42.2613,95500.0
2013-12-31 13:35:00,52.15,52.16,52.14,52.14,48400.0,42.2532,42.2613,42.2451,42.2451,48400.0
2013-12-31 13:40:00,52.15,52.15,52.14,52.15,17500.0,42.2532,42.2532,42.2451,42.2532,17500.0
2013-12-31 13:45:00,52.15,52.15,52.14,52.15,54900.0,42.2532,42.2532,42.2451,42.2532,54900.0
2013-12-31 13:50:00,52.15,52.17,52.14,52.16,117200.0,42.2532,42.2694,42.2451,42.2613,117200.0
2013-12-31 13:55:00,52.16,52.17,52.14,52.15,73800.0,42.2613,42.2694,42.2451,42.2532,73800.0
2013-12-31 14:00:00,52.15,52.16,52.14,52.15,74500.0,42.2532,42.2613,42.2451,42.2532,74500.0
2013-12-31 14:05:00,52.15,52.15,52.13,52.14,57600.0,42.2532,42.2532,42.237,42.2451,57600.0
2013-12-31 14:10:00,52.14,52.14,52.13,52.14,29800.0,42.2451,42.2451,42.237,42.2451,29800.0
2013-12-31 14:15:00,52.14,52.15,52.14,52.15,67000.0,42.2451,42.2532,42.2451,42.2532,67000.0
2013-12-31 14:20:00,52.15,52.15,52.13,52.14,23400.0,42.2532,42.2532,42.237,42.2451,23400.0
2013-12-31 14:25:00,52.13,52.13,52.09,52.1,132500.0,42.237,42.237,42.2046,42.2127,132500.0
2013-12-31 14:30:00,52.1,52.11,52.07,52.07,32800.0,42.2127,42.2208,42.1884,42.1884,32800.0
2013-12-31 14:35:00,52.08,52.08,52.06,52.06,48900.0,42.1965,42.1965,42.1803,42.1803,48900.0
2013-12-31 14:40:00,52.07,52.08,52.06,52.06,18800.0,42.1884,42.1965,42.1803,42.1803,18800.0
2013-12-31 14:45:00,52.07,52.07,52.05,52.07,232400.0,42.1884,42.1884,42.1722,42.1884,232400.0
2013-12-31 14:50:00,52.07,52.09,52.07,52.09,11900.0,42.1884,42.2046,42.1884,42.2046,11900.0
2013-12-31 14:55:00,52.09,52.09,52.05,52.08,93900.0,42.2046,42.2046,42.1722,42.1965,93900.0
2013-12-31 15:00:00,52.08,52.09,52.07,52.08,36300.0,42.1965,42.2046,42.1884,42.1965,36300.0
2013-12-31 15:05:00,52.08,52.08,52.05,52.05,44200.0,42.1965,42.1965,42.1722,42.1722,44200.0
2013-12-31 15:10:00,52.06,52.08,52.05,52.07,55300.0,42.1803,42.1965,42.1722,42.1884,55300.0
2013-12-31 15:15:00,52.07,52.1,52.06,52.1,31200.0,42.1884,42.2127,42.1803,42.2127,31200.0
2013-12-31 15:20:00,52.1,52.13,52.09,52.13,20300.0,42.2127,42.237,42.2046,42.237,20300.0
2013-12-31 15:25:00,52.13,52.14,52.12,52.13,133800.0,42.237,42.2451,42.2289,42.237,133800.0
2013-12-31 15:30:00,52.13,52.18,52.13,52.16,81300.0,42.237,42.2775,42.237,42.2613,81300.0
2013-12-31 15:35:00,52.17,52.18,52.15,52.17,52900.0,42.2694,42.2775,42.2532,42.2694,52900.0
2013-12-31 15:40:00,52.17,52.19,52.15,52.19,66200.0,42.2694,42.2856,42.2532,42.2856,66200.0
2013-12-31 15:45:00,52.19,52.3,52.19,52.25,201400.0,42.2856,42.3747,42.2856,42.3342,201400.0
2013-12-31 15:50:00,52.25,52.27,52.24,52.24,85800.0,42.3342,42.3504,42.3261,42.3261,85800.0
2013-12-31 15:55:00,52.24,52.25,52.15,52.23,387300.0,42.3261,42.3342,42.2532,42.318,387300.0
2014-01-02 09:30:00,51.98,52.07,51.96,51.97,212400.0,42.1154,42.1884,42.0992,42.1073,212400.0
2014-01-02 09:35:00,51.96,51.97,51.81,51.82,290600.0,42.0992,42.1073,41.9777,41.9858,290600.0
2014-01-02 09:40:00,51.82,51.88,51.76,51.88,136000.0,41.9858,42.0344,41.9372,42.0344,136000.0
2014-01-02 09:45:00,51.87,51.9,51.85,51.89,147700.0,42.0263,42.0506,42.0101,42.0425,147700.0
2014-01-02 09:50:00,51.89,51.89,51.83,51.89,333200.0,42.0425,42.0425,41.9939,42.0425,333200.0
2014-01-02 09:55:00,51.89,51.92,51.87,51.87,145000.0,42.0425,42.0668,42.0263,42.0263,145000.0
2014-01-02 10:00:00,51.87,51.89,51.73,51.78,215600.0,42.0263,42.0425,41.9129,41.9534,215600.0
2014-01-02 10:05:00,51.78,51.84,51.77,51.82,200400.0,41.9534,42.002,41.9453,41.9858,200400.0
2014-01-02 10:10:00,51.83,51.89,51.82,51.87,76200.0,41.9939,42.0425,41.9858,42.0263,76200.0
2014-01-02 10:15:00,51.86,51.89,51.84,51.86,499100.0,42.0182,42.0425,42.002,42.0182,499100.0
2014-01-02 10:20:00,51.86,51.87,51.82,51.82,98600.0,42.0182,42.0263,41.9858,41.9858,98600.0
2014-01-02 10:25:00,51.82,51.86,51.8,51.84,113900.0,41.9858,42.0182,41.9696,42.002,113900.0
2014-01-02 10:30:00,51.83,51.86,51.82,51.85,77600.0,41.9939,42.0182,41.9858,42.0101,77600.0
2014-01-02 10:35:00,51.85,51.86,51.83,51.85,97600.0,42.0101,42.0182,41.9939,42.0101,97600.0
2014-01-02 10:40:00,51.85,51.93,51.84,51.91,71800.0,42.0101,42.0749,42.002,42.0587,71800.0
2014-01-02 10:45:00,51.91,51.91,51.89,51.89,45400.0,42.0587,42.0587,42.0425,42.0425,45400.0
2014-01-02 10:50:00,51.9,51.9,51.84,51.87,90700.0,42.0506,42.0506,42.002,42.0263,90700.0
2014-01-02 10:55:00,51.87,51.88,51.85,51.86,100800.0,42.0263,42.0344,42.0101,42.0182,100800.0
2014-01-02 11:00:00,51.86,51.87,51.81,51.81,46800.0,42.0182,42.0263,41.9777,41.9777,46800.0
2014-01-02 11:05:00,51.81,51.86,51.8,51.84,85800.0,41.9777,42.0182,41.9696,42.002,85800.0
2014-01-02 11:10:00,51.84,51.85,51.81,51.83,39700.0,42.002,42.0101,41.9777,41.9939,39700.0
2014-01-02 11:15:00,51.83,51.85,51.8,51.84,125900.0,41.9939,42.0101,41.9696,42.002,125900.0
2014-01-02 11:20:00,51.85,51.88,51.83,51.84,64700.0,42.0101,42.0344,41.9939,42.002,64700.0
2014-01-02 11:25:00,51.83,51.85,51.8,51.82,71500.0,41.9939,42.0101,41.9696,41.9858,71500.0
2014-01-02 11:30:00,51.82,51.82,51.76,51.78,84500.0,41.9858,41.9858,41.9372,41.9534,84500.0
2014-01-02 11:35:00,51.77,51.79,51.76,51.77,42300.0,41.9453,41.9615,41.9372,41.9453,42300.0
2014-01-02 11:40:00,51.77,51.79,51.75,51.76,58600.0,41.9453,41.9615,41.9291,41.9372,58600.0
2014-01-02 11:45:00,51.76,51.76,51.68,51.69,49100.0,41.9372,41.9372,41.8724,41.8805,49100.0
2014-01-02 11:50:00,51.68,51.68,51.62,51.64,123900.0,41.8724,41.8724,41.8238,41.84,123900.0
2014-01-02 11:55:00,51.63,51.64,51.57,51.62,143500.0,41.8319,41.84,41.7833,41.8238,143500.0
2014-01-02 12:00:00,51.62,51.64,51.6,51.63,147800.0,41.8238,41.84,41.8076,41.8319,147800.0
2014-01-02 12:05:00,51.63,51.66,51.62,51.65,71400.0,41.8319,41.8562,41.8238,41.8481,71400.0
2014-01-02 12:10:00,51.65,51.66,51.63,51.65,46800.0,41.8481,41.8562,41.8319,41.8481,46800.0
2014-01-02 12:15:00,51.65,51.65,51.63,51.63,32400.0,41.8481,41.8481,41.8319,41.8319,32400.0
2014-01-02 12:20:00,51.64,51.64,51.62,51.63,18100.0,41.84,41.84,41.8238,41.8319,18100.0
2014-01-02 12:25:00,51.64,51.64,51.6,51.61,91900.0,41.84,41.84,41.8076,41.8157,91900.0
2014-01-02 12:30:00,51.61,51.61,51.56,51.6,123300.0,41.8157,41.8157,41.7752,41.8076,123300.0
2014-01-02 12:35:00,51.59,51.62,51.59,51.62,47700.0,41.7995,41.8238,41.7995,41.8238,47700.0
2014-01-02 12:40:00,51.62,51.62,51.55,51.56,55600.0,41.8238,41.8238,41.767,41.7752,55600.0
2014-01-02 12:45:00,51.57,51.61,51.56,51.6,102200.0,41.7833,41.8157,41.7752,41.8076,102200.0
2014-01-02 12:50:00,51.6,51.62,51.58,51.61,49700.0,41.8076,41.8238,41.7914,41.8157,49700.0
2014-01-02 12:55:00,51.61,51.62,51.59,51.62,40800.0,41.8157,41.8238,41.7995,41.8238,40800.0
2014-01-02 13:00:00,51.61,51.62,51.59,51.6,108500.0,41.8157,41.8238,41.7995,41.8076,108500.0
2014-01-02 13:05:00,51.59,51.6,51.58,51.59,39300.0,41.7995,41.8076,41.7914,41.7995,39300.0
2014-01-02 13:10:00,51.59,51.59,51.58,51.58,48800.0,41.7995,41.7995,41.7914,41.7914,48800.0
2014-01-02 13:15:00,51.58,51.6,51.58,51.58,35100.0,41.7914,41.8076,41.7914,41.7914,35100.0
2014-01-02 13:20:00,51.59,51.6,51.57,51.58,52500.0,41.7995,41.8076,41.7833,41.7914,52500.0
2014-01-02 13:25:00,51.57,51.58,51.55,51.57,26100.0,41.7833,41.7914,41.767,41.7833,26100.0
2014-01-02 13:30:00,51.57,51.57,51.53,51.55,87000.0,41.7833,41.7833,41.7508,41.767,87000.0
2014-01-02 13:35:00,51.55,51.57,51.53,51.54,51600.0,41.767,41.7833,41.7508,41.7589,51600.0
2014-01-02 13:40:00,51.54,51.54,51.52,51.52,119300.0,41.7589,41.7589,41.7427,41.7427,119300.0
2014-01-02 13:45:00,51.53,51.59,51.5,51.57,102700.0,41.7508,41.7995,41.7265,41.7833,102700.0
2014-01-02 13:50:00,51.57,51.6,51.54,51.54,61200.0,41.7833,41.8076,41.7589,41.7589,61200.0
2014-01-02 13:55:00,51.55,51.59,51.54,51.59,37000.0,41.767,41.7995,41.7589,41.7995,37000.0
2014-01-02 14:00:00,51.59,51.62,51.58,51.6,87000.0,41.7995,41.8238,41.7914,41.8076,87000.0
2014-01-02 14:05:00,51.6,51.62,51.6,51.61,73600.0,41.8076,41.8238,41.8076,41.8157,73600.0
2014-01-02 14:10:00,51.61,51.64,51.6,51.6,125200.0,41.8157,41.84,41.8076,41.8076,125200.0
2014-01-02 14:15:00,51.6,51.61,51.49,51.5,78800.0,41.8076,41.8157,41.7184,41.7265,78800.0
2014-01-02 14:20:00,51.5,51.52,51.46,51.51,71000.0,41.7265,41.7427,41.6941,41.7346,71000.0
2014-01-02 14:25:00,51.51,51.52,51.48,51.5,46800.0,41.7346,41.7427,41.7103,41.7265,46800.0
2014-01-02 14:30:00,51.5,51.52,51.49,51.51,63700.0,41.7265,41.7427,41.7184,41.7346,63700.0
2014-01-02 14:35:00,51.51,51.53,51.5,51.51,62000.0,41.7346,41.7508,41.7265,41.7346,62000.0
2014-01-02 14:40:00,51.51,51.55,51.5,51.53,93100.0,41.7346,41.767,41.7265,41.7508,93100.0
2014-01-02 14:45:00,51.53,51.56,51.52,51.55,54600.0,41.7508,41.7752,41.7427,41.767,54600.0
2014-01-02 14:50:00,51.54,51.56,51.53,51.54,82900.0,41.7589,41.7752,41.7508,41.7589,82900.0
2014-01-02 14:55:00,51.54,51.55,51.5,51.52,122300.0,41.7589,41.767,41.7265,41.7427,122300.0
2014-01-02 15:00:00,51.51,51.55,51.5,51.51,53300.0,41.7346,41.767,41.7265,41.7346,53300.0
2014-01-02 15:05:00,51.52,51.54,51.51,51.53,46900.0,41.7427,41.7589,41.7346,41.7508,46900.0
2014-01-02 15:10:00,51.53,51.59,51.53,51.57,114000.0,41.7508,41.7995,41.7508,41.7833,114000.0
2014-01-02 15:15:00,51.57,51.63,51.57,51.62,134000.0,41.7833,41.8319,41.7833,41.8238,134000.0
2014-01-02 15:20:00,51.62,51.64,51.61,51.61,177500.0,41.8238,41.84,41.8157,41.8157,177500.0
2014-01-02 15:25:00,51.62,51.62,51.58,51.59,272800.0,41.8238,41.8238,41.7914,41.7995,272800.0
2014-01-02 15:30:00,51.58,51.59,51.55,51.56,167900.0,41.7914,41.7995,41.767,41.7752,167900.0
2014-01-02 15:35:00,51.55,51.58,51.52,51.52,110300.0,41.767,41.7914,41.7427,41.7427,110300.0
2014-01-02 15:40:00,51.53,51.56,51.52,51.56,118800.0,41.7508,41.7752,41.7427,41.7752,118800.0
2014-01-02 15:45:00,51.56,51.63,51.55,51.61,152800.0,41.7752,41.8319,41.767,41.8157,152800.0
2014-01-02 15:50:00,51.61,51.62,51.57,51.59,163300.0,41.8157,41.8238,41.7833,41.7995,163300.0
2014-01-02 15:55:00,51.59,51.61,51.55,51.57,560600.0,41.7995,41.8157,41.767,41.7833,560600.0
2014-01-03 09:30:00,51.7,51.83,51.62,51.82,204300.0,41.8886,41.9939,41.8238,41.9858,204300.0
2014-01-03 09:35:00,51.82,51.9,51.82,51.87,179500.0,41.9858,42.0506,41.9858,42.0263,179500.0
2014-01-03 09:40:00,51.87,51.9,51.84,51.85,113900.0,42.0263,42.0506,42.002,42.0101,113900.0
2014-01-03 09:45:00,51.85,51.87,51.83,51.86,113400.0,42.0101,42.0263,41.9939,42.0182,113400.0
2014-01-03 09:50:00,51.87,51.9,51.84,51.84,48100.0,42.0263,42.0506,42.002,42.002,48100.0
2014-01-03 09:55:00,51.85,51.87,51.84,51.84,16700.0,42.0101,42.0263,42.002,42.002,16700.0
2014-01-03 10:00:00,51.84,51.87,51.84,51.85,203000.0,42.002,42.0263,42.002,42.0101,203000.0
2014-01-03 10:05:00,51.86,51.87,51.79,51.8,73700.0,42.0182,42.0263,41.9615,41.9696,73700.0
2014-01-03 10:10:00,51.8,51.84,51.8,51.82,61200.0,41.9696,42.002,41.9696,41.9858,61200.0
2014-01-03 10:15:00,51.81,51.83,51.79,51.81,56800.0,41.9777,41.9939,41.9615,41.9777,56800.0
2014-01-03 10:20:00,51.8,51.83,51.8,51.82,146700.0,41.9696,41.9939,41.9696,41.9858,146700.0
2014-01-03 10:25:00,51.82,51.83,51.8,51.83,24400.0,41.9858,41.9939,41.9696,41.9939,24400.0
2014-01-03 10:30:00,51.82,51.83,51.81,51.83,32400.0,41.9858,41.9939,41.9777,41.9939,32400.0
2014-01-03 10:35:00,51.84,51.84,51.8,51.81,29600.0,42.002,42.002,41.9696,41.9777,29600.0
2014-01-03 10:40:00,51.81,51.85,51.8,51.84,36000.0,41.9777,42.0101,41.9696,42.002,36000.0
2014-01-03 10:45:00,51.85,51.85,51.81,51.81,42300.0,42.0101,42.0101,41.9777,41.9777,42300.0
2014-01-03 10:50:00,51.82,51.84,51.8,51.82,104200.0,41.9858,42.002,41.9696,41.9858,104200.0
2014-01-03 10:55:00,51.82,51.85,51.82,51.85,52600.0,41.9858,42.0101,41.9858,42.0101,52600.0
2014-01-03 11:00:00,51.85,51.86,51.85,51.86,104600.0,42.0101,42.0182,42.0101,42.0182,104600.0
2014-01-03 11:05:00,51.86,51.86,51.84,51.86,162700.0,42.0182,42.0182,42.002,42.0182,162700.0
2014-01-03 11:10:00,51.86,51.86,51.81,51.82,123400.0,42.0182,42.0182,41.9777,41.9858,123400.0
2014-01-03 11:15:00,51.81,51.82,51.76,51.78,110000.0,41.9777,41.9858,41.9372,41.9534,110000.0
2014-01-03 11:20:00,51.77,51.8,51.77,51.79,35500.0,41.9453,41.9696,41.9453,41.9615,35500.0
2014-01-03 11:25:00,51.79,51.79,51.72,51.73,81100.0,41.9615,41.9615,41.9048,41.9129,81100.0
2014-01-03 11:30:00,51.73,51.75,51.71,51.72,173200.0,41.9129,41.9291,41.8967,41.9048,173200.0
2014-01-03 11:35:00,51.72,51.74,51.71,51.73,110800.0,41.9048,41.921,41.8967,41.9129,110800.0
2014-01-03 11:40:00,51.73,51.73,51.71,51.72,51900.0,41.9129,41.9129,41.8967,41.9048,51900.0
2014-01-03 11:45:00,51.71,51.72,51.65,51.66,125700.0,41.8967,41.9048,41.8481,41.8562,125700.0
2014-01-03 11:50:00,51.66,51.68,51.65,51.66,77900.0,41.8562,41.8724,41.8481,41.8562,77900.0
2014-01-03 11:55:00,51.66,51.66,51.61,51.62,65300.0,41.8562,41.8562,41.8157,41.8238,65300.0
2014-01-03 12:00:00,51.62,51.63,51.58,51.59,100400.0,41.8238,41.8319,41.7914,41.7995,100400.0
2014-01-03 12:05:00,51.58,51.64,51.58,51.64,149400.0,41.7914,41.84,41.7914,41.84,149400.0
2014-01-03 12:10:00,51.64,51.66,51.64,51.64,29100.0,41.84,41.8562,41.84,41.84,29100.0
2014-01-03 12:15:00,51.65,51.66,51.64,51.66,55100.0,41.8481,41.8562,41.84,41.8562,55100.0
2014-01-03 12:20:00,51.65,51.68,51.65,51.67,28100.0,41.8481,41.8724,41.8481,41.8643,28100.0
2014-01-03 12:25:00,51.68,51.72,51.67,51.72,51200.0,41.8724,41.9048,41.8643,41.9048,51200.0
2014-01-03 12:30:00,51.72,51.72,51.68,51.69,121500.0,41.9048,41.9048,41.8724,41.8805,121500.0
2014-01-03 12:35:00,51.7,51.72,51.7,51.72,27700.0,41.8886,41.9048,41.8886,41.9048,27700.0
2014-01-03 12:40:00,51.72,51.72,51.7,51.7,28200.0,41.9048,41.9048,41.8886,41.8886,28200.0
2014-01-03 12:45:00,51.7,51.72,51.7,51.72,48400.0,41.8886,41.9048,41.8886,41.9048,48400.0
2014-01-03 12:50:00,51.71,51.72,51.7,51.7,27200.0,41.8967,41.9048,41.8886,41.8886,27200.0
2014-01-03 12:55:00,51.69,51.71,51.67,51.68,44600.0,41.8805,41.8967,41.8643,41.8724,44600.0
2014-01-03 13:00:00,51.67,51.69,51.67,51.69,29500.0,41.8643,41.8805,41.8643,41.8805,29500.0
2014-01-03 13:05:00,51.69,51.71,51.68,51.71,36300.0,41.8805,41.8967,41.8724,41.8967,36300.0
2014-01-03 13:10:00,51.71,51.71,51.69,51.7,20000.0,41.8967,41.8967,41.8805,41.8886,20000.0
2014-01-03 13:15:00,51.7,51.71,51.68,51.71,21400.0,41.8886,41.8967,41.8724,41.8967,21400.0
2014-01-03 13:20:00,51.71,51.73,51.71,51.73,22300.0,41.8967,41.9129,41.8967,41.9129,22300.0
2014-01-03 13:25:00,51.74,51.75,51.72,51.72,25800.0,41.921,41.9291,41.9048,41.9048,25800.0
2014-01-03 13:30:00,51.73,51.73,51.67,51.68,46200.0,41.9129,41.9129,41.8643,41.8724,46200.0
2014-01-03 13:35:00,51.68,51.7,51.67,51.7,10500.0,41.8724,41.8886,41.8643,41.8886,10500.0
2014-01-03 13:40:00,51.7,51.7,51.66,51.68,56600.0,41.8886,41.8886,41.8562,41.8724,56600.0
2014-01-03 13:45:00,51.67,51.69,51.67,51.69,5800.0,41.8643,41.8805,41.8643,41.8805,5800.0
2014-01-03 13:50:00,51.69,51.7,51.68,51.69,5700.0,41.8805,41.8886,41.8724,41.8805,5700.0
2014-01-03 13:55:00,51.69,51.7,51.68,51.68,54500.0,41.8805,41.8886,41.8724,41.8724,54500.0
2014-01-03 14:00:00,51.69,51.73,51.69,51.72,101200.0,41.8805,41.9129,41.8805,41.9048,101200.0
2014-01-03 14:05:00,51.71,51.72,51.69,51.69,18600.0,41.8967,41.9048,41.8805,41.8805,18600.0
2014-01-03 14:10:00,51.7,51.72,51.68,51.72,31500.0,41.8886,41.9048,41.8724,41.9048,31500.0
2014-01-03 14:15:00,51.72,51.72,51.7,51.71,15300.0,41.9048,41.9048,41.8886,41.8967,15300.0
2014-01-03 14:20:00,51.71,51.72,51.69,51.72,13500.0,41.8967,41.9048,41.8805,41.9048,13500.0
2014-01-03 14:25:00,51.71,51.72,51.69,51.7,23800.0,41.8967,41.9048,41.8805,41.8886,23800.0
2014-01-03 14:30:00,51.71,51.73,51.69,51.7,29500.0,41.8967,41.9129,41.8805,41.8886,29500.0
2014-01-03 14:35:00,51.7,51.72,51.7,51.71,46300.0,41.8886,41.9048,41.8886,41.8967,46300.0
2014-01-03 14:40:00,51.71,51.74,51.7,51.74,101000.0,41.8967,41.921,41.8886,41.921,101000.0
2014-01-03 14:45:00,51.74,51.77,51.73,51.77,38100.0,41.921,41.9453,41.9129,41.9453,38100.0
2014-01-03 14:50:00,51.77,51.81,51.77,51.8,71000.0,41.9453,41.9777,41.9453,41.9696,71000.0
2014-01-03 14:55:00,51.8,51.8,51.77,51.78,29600.0,41.9696,41.9696,41.9453,41.9534,29600.0
2014-01-03 15:00:00,51.78,51.78,51.76,51.77,298100.0,41.9534,41.9534,41.9372,41.9453,298100.0
2014-01-03 15:05:00,51.77,51.78,51.75,51.77,207200.0,41.9453,41.9534,41.9291,41.9453,207200.0
2014-01-03 15:10:00,51.78,51.86,51.78,51.85,94200.0,41.9534,42.0182,41.9534,42.0101,94200.0
2014-01-03 15:15:00,51.84,51.86,51.83,51.83,134900.0,42.002,42.0182,41.9939,41.9939,134900.0
2014-01-03 15:20:00,51.84,51.85,51.83,51.83,45900.0,42.002,42.0101,41.9939,41.9939,45900.0
2014-01-03 15:25:00,51.83,51.84,51.8,51.82,55500.0,41.9939,42.002,41.9696,41.9858,55500.0
2014-01-03 15:30:00,51.82,51.85,51.81,51.84,53700.0,41.9858,42.0101,41.9777,42.002,53700.0
2014-01-03 15:35:00,51.83,51.84,51.82,51.83,32200.0,41.9939,42.002,41.9858,41.9939,32200.0
2014-01-03 15:40:00,51.83,51.83,51.77,51.79,115600.0,41.9939,41.9939,41.9453,41.9615,115600.0
2014-01-03 15:45:00,51.78,51.79,51.76,51.78,85500.0,41.9534,41.9615,41.9372,41.9534,85500.0
2014-01-03 15:50:00,51.77,51.78,51.73,51.74,178800.0,41.9453,41.9534,41.9129,41.921,178800.0
2014-01-03 15:55:00,51.73,51.75,51.69,51.69,391100.0,41.9129,41.9291,41.8805,41.8805,391100.0
2014-01-06 09:30:00,51.9,52.07,51.89,52.02,224400.0,42.0506,42.1884,42.0425,42.1479,224400.0
2014-01-06 09:35:00,52.03,52.06,51.9,51.9,221900.0,42.156,42.1803,42.0506,42.0506,221900.0
2014-01-06 09:40:00,51.9,51.9,51.76,51.79,369100.0,42.0506,42.0506,41.9372,41.9615,369100.0
2014-01-06 09:45:00,51.78,51.8,51.75,51.78,202300.0,41.9534,41.9696,41.9291,41.9534,202300.0
2014-01-06 09:50:00,51.79,51.79,51.73,51.77,92400.0,41.9615,41.9615,41.9129,41.9453,92400.0
2014-01-06 09:55:00,51.77,51.87,51.75,51.86,239000.0,41.9453,42.0263,41.9291,42.0182,239000.0
2014-01-06 10:00:00,51.85,51.86,51.73,51.74,284900.0,42.0101,42.0182,41.9129,41.921,284900.0
2014-01-06 10:05:00,51.73,51.74,51.7,51.72,54700.0,41.9129,41.921,41.8886,41.9048,54700.0
2014-01-06 10:10:00,51.72,51.77,51.71,51.75,40500.0,41.9048,41.9453,41.8967,41.9291,40500.0
2014-01-06 10:15:00,51.74,51.8,51.74,51.79,190900.0,41.921,41.9696,41.921,41.9615,190900.0
2014-01-06 10:20:00,51.8,51.81,51.79,51.79,69200.0,41.9696,41.9777,41.9615,41.9615,69200.0
2014-01-06 10:25:00,51.79,51.79,51.74,51.77,92900.0,41.9615,41.9615,41.921,41.9453,92900.0
2014-01-06 10:30:00,51.78,51.79,51.76,51.77,29500.0,41.9534,41.9615,41.9372,41.9453,29500.0
2014-01-06 10:35:00,51.78,51.78,51.75,51.75,28200.0,41.9534,41.9534,41.9291,41.9291,28200.0
2014-01-06 10:40:00,51.75,51.75,51.7,51.7,73900.0,41.9291,41.9291,41.8886,41.8886,73900.0
2014-01-06 10:45:00,51.71,51.71,51.67,51.68,35300.0,41.8967,41.8967,41.8643,41.8724,35300.0
2014-01-06 10:50:00,51.67,51.73,51.65,51.7,146500.0,41.8643,41.9129,41.8481,41.8886,146500.0
2014-01-06 10:55:00,51.7,51.7,51.59,51.59,107500.0,41.8886,41.8886,41.7995,41.7995,107500.0
2014-01-06 11:00:00,51.58,51.6,51.57,51.58,188900.0,41.7914,41.8076,41.7833,41.7914,188900.0
2014-01-06 11:05:00,51.59,51.59,51.55,51.56,37500.0,41.7995,41.7995,41.767,41.7752,37500.0
2014-01-06 11:10:00,51.56,51.57,51.5,51.51,59700.0,41.7752,41.7833,41.7265,41.7346,59700.0
2014-01-06 11:15:00,51.51,51.51,51.41,51.45,174300.0,41.7346,41.7346,41.6536,41.686,174300.0
2014-01-06 11:20:00,51.44,51.45,51.41,51.41,110700.0,41.6779,41.686,41.6536,41.6536,110700.0
2014-01-06 11:25:00,51.41,51.42,51.37,51.41,59300.0,41.6536,41.6617,41.6212,41.6536,59300.0
2014-01-06 11:30:00,51.41,51.43,51.41,51.42,39400.0,41.6536,41.6698,41.6536,41.6617,39400.0
2014-01-06 11:35:00,51.43,51.44,51.38,51.41,142300.0,41.6698,41.6779,41.6293,41.6536,142300.0
2014-01-06 11:40:00,51.41,51.44,51.4,51.41,102100.0,41.6536,41.6779,41.6455,41.6536,102100.0
2014-01-06 11:45:00,51.4,51.43,51.39,51.41,58800.0,41.6455,41.6698,41.6374,41.6536,58800.0
2014-01-06 11:50:00,51.42,51.44,51.4,51.43,146900.0,41.6617,41.6779,41.6455,41.6698,146900.0
2014-01-06 11:55:00,51.43,51.45,51.42,51.43,56900.0,41.6698,41.686,41.6617,41.6698,56900.0
2014-01-06 12:00:00,51.44,51.45,51.42,51.45,149300.0,41.6779,41.686,41.6617,41.686,149300.0
2014-01-06 12:05:00,51.45,51.48,51.45,51.45,135800.0,41.686,41.7103,41.686,41.686,135800.0
2014-01-06 12:10:00,51.45,51.47,51.43,51.47,39200.0,41.686,41.7022,41.6698,41.7022,39200.0
2014-01-06 12:15:00,51.47,51.49,51.46,51.49,17500.0,41.7022,41.7184,41.6941,41.7184,17500.0
2014-01-06 12:20:00,51.49,51.53,51.48,51.51,53600.0,41.7184,41.7508,41.7103,41.7346,53600.0
2014-01-06 12:25:00,51.51,51.51,51.46,51.47,26300.0,41.7346,41.7346,41.6941,41.7022,26300.0
2014-01-06 12:30:00,51.46,51.46,51.4,51.44,36800.0,41.6941,41.6941,41.6455,41.6779,36800.0
2014-01-06 12:35:00,51.44,51.44,51.41,51.43,73100.0,41.6779,41.6779,41.6536,41.6698,73100.0
2014-01-06 12:40:00,51.43,51.44,51.41,51.42,45200.0,41.6698,41.6779,41.6536,41.6617,45200.0
2014-01-06 12:45:00,51.43,51.44,51.4,51.42,43700.0,41.6698,41.6779,41.6455,41.6617,43700.0
2014-01-06 12:50:00,51.41,51.48,51.41,51.48,33600.0,41.6536,41.7103,41.6536,41.7103,33600.0
2014-01-06 12:55:00,51.48,51.49,51.46,51.46,327100.0,41.7103,41.7184,41.6941,41.6941,327100.0
2014-01-06 13:00:00,51.46,51.47,51.45,51.45,70500.0,41.6941,41.7022,41.686,41.686,70500.0
2014-01-06 13:05:00,51.45,51.45,51.43,51.43,29000.0,41.686,41.686,41.6698,41.6698,29000.0
2014-01-06 13:10:00,51.42,51.43,51.4,51.43,52600.0,41.6617,41.6698,41.6455,41.6698,52600.0
2014-01-06 13:15:00,51.43,51.46,51.42,51.46,33800.0,41.6698,41.6941,41.6617,41.6941,33800.0
2014-01-06 13:20:00,51.46,51.48,51.44,51.46,43600.0,41.6941,41.7103,41.6779,41.6941,43600.0
2014-01-06 13:25:00,51.46,51.46,51.43,51.43,49100.0,41.6941,41.6941,41.6698,41.6698,49100.0
2014-01-06 13:30:00,51.43,51.43,51.4,51.4,26700.0,41.6698,41.6698,41.6455,41.6455,26700.0
2014-01-06 13:35:00,51.4,51.43,51.4,51.43,19500.0,41.6455,41.6698,41.6455,41.6698,19500.0
2014-01-06 13:40:00,51.43,51.45,51.41,51.41,65700.0,41.6698,41.686,41.6536,41.6536,65700.0
2014-01-06 13:45:00,51.41,51.42,51.4,51.41,26900.0,41.6536,41.6617,41.6455,41.6536,26900.0
2014-01-06 13:50:00,51.4,51.53,51.4,51.49,140800.0,41.6455,41.7508,41.6455,41.7184,140800.0
2014-01-06 13:55:00,51.5,51.55,51.49,51.52,26200.0,41.7265,41.767,41.7184,41.7427,26200.0
2014-01-06 14:00:00,51.52,51.54,51.51,51.52,48900.0,41.7427,41.7589,41.7346,41.7427,48900.0
2014-01-06 14:05:00,51.51,51.52,51.46,51.47,61700.0,41.7346,41.7427,41.6941,41.7022,61700.0
2014-01-06 14:10:00,51.48,51.52,51.46,51.5,74400.0,41.7103,41.7427,41.6941,41.7265,74400.0
2014-01-06 14:15:00,51.5,51.51,51.46,51.46,23500.0,41.7265,41.7346,41.6941,41.6941,23500.0
2014-01-06 14:20:00,51.46,51.54,51.46,51.51,65100.0,41.6941,41.7589,41.6941,41.7346,65100.0
2014-01-06 14:25:00,51.5,51.51,51.47,51.48,55800.0,41.7265,41.7346,41.7022,41.7103,55800.0
2014-01-06 14:30:00,51.49,51.51,51.48,51.5,122800.0,41.7184,41.7346,41.7103,41.7265,122800.0
2014-01-06 14:35:00,51.5,51.55,51.49,51.54,37600.0,41.7265,41.767,41.7184,41.7589,37600.0
2014-01-06 14:40:00,51.53,51.58,51.53,51.55,64700.0,41.7508,41.7914,41.7508,41.767,64700.0
2014-01-06 14:45:00,51.55,51.56,51.51,51.54,83500.0,41.767,41.7752,41.7346,41.7589,83500.0
2014-01-06 14:50:00,51.55,51.56,51.53,51.53,66800.0,41.767,41.7752,41.7508,41.7508,66800.0
2014-01-06 14:55:00,51.54,51.55,51.53,51.54,49300.0,41.7589,41.767,41.7508,41.7589,49300.0
2014-01-06 15:00:00,51.55,51.55,51.5,51.5,58800.0,41.767,41.767,41.7265,41.7265,58800.0
2014-01-06 15:05:00,51.49,51.51,51.48,51.5,67000.0,41.7184,41.7346,41.7103,41.7265,67000.0
2014-01-06 15:10:00,51.49,51.53,51.49,51.51,92900.0,41.7184,41.7508,41.7184,41.7346,92900.0
2014-01-06 15:15:00,51.51,51.55,51.5,51.54,63900.0,41.7346,41.767,41.7265,41.7589,63900.0
2014-01-06 15:20:00,51.54,51.55,51.52,51.54,49200.0,41.7589,41.767,41.7427,41.7589,49200.0
2014-01-06 15:25:00,51.55,51.55,51.52,51.54,58600.0,41.767,41.767,41.7427,41.7589,58600.0
2014-01-06 15:30:00,51.53,51.54,51.44,51.44,65200.0,41.7508,41.7589,41.6779,41.6779,65200.0
2014-01-06 15:35:00,51.44,51.46,51.43,51.45,160300.0,41.6779,41.6941,41.6698,41.686,160300.0
2014-01-06 15:40:00,51.45,51.47,51.43,51.46,72700.0,41.686,41.7022,41.6698,41.6941,72700.0
2014-01-06 15:45:00,51.47,51.5,51.47,51.47,88000.0,41.7022,41.7265,41.7022,41.7022,88000.0
2014-01-06 15:50:00,51.48,51.48,51.47,51.48,81200.0,41.7103,41.7103,41.7022,41.7103,81200.0
2014-01-06 15:55:00,51.48,51.48,51.39,51.4,228100.0,41.7103,41.7103,41.6374,41.6455,228100.0
2014-01-07 09:30:00,51.64,51.68,51.55,51.58,212900.0,41.84,41.8724,41.767,41.7914,212900.0
2014-01-07 09:35:00,51.59,51.66,51.59,51.6,175700.0,41.7995,41.8562,41.7995,41.8076,175700.0
2014-01-07 09:40:00,51.61,51.62,51.58,51.59,136300.0,41.8157,41.8238,41.7914,41.7995,136300.0
2014-01-07 09:45:00,51.6,51.63,51.57,51.6,152400.0,41.8076,41.8319,41.7833,41.8076,152400.0
2014-01-07 09:50:00,51.61,51.66,51.61,51.64,112800.0,41.8157,41.8562,41.8157,41.84,112800.0
2014-01-07 09:55:00,51.64,51.69,51.64,51.69,81100.0,41.84,41.8805,41.84,41.8805,81100.0
2014-01-07 10:00:00,51.69,51.7,51.67,51.69,105700.0,41.8805,41.8886,41.8643,41.8805,105700.0
2014-01-07 10:05:00,51.68,51.73,51.68,51.71,132600.0,41.8724,41.9129,41.8724,41.8967,132600.0
2014-01-07 10:10:00,51.71,51.73,51.7,51.72,227800.0,41.8967,41.9129,41.8886,41.9048,227800.0
2014-01-07 10:15:00,51.72,51.73,51.68,51.69,49500.0,41.9048,41.9129,41.8724,41.8805,49500.0
2014-01-07 10:20:00,51.69,51.74,51.69,51.73,42700.0,41.8805,41.921,41.8805,41.9129,42700.0
2014-01-07 10:25:00,51.74,51.75,51.72,51.73,174100.0,41.921,41.9291,41.9048,41.9129,174100.0
2014-01-07 10:30:00,51.73,51.75,51.73,51.73,71900.0,41.9129,41.9291,41.9129,41.9129,71900.0
2014-01-07 10:35:00,51.73,51.76,51.73,51.76,77600.0,41.9129,41.9372,41.9129,41.9372,77600.0
2014-01-07 10:40:00,51.76,51.81,51.75,51.79,253400.0,41.9372,41.9777,41.9291,41.9615,253400.0
2014-01-07 10:45:00,51.8,51.8,51.76,51.77,146800.0,41.9696,41.9696,41.9372,41.9453,146800.0
2014-01-07 10:50:00,51.77,51.78,51.75,51.77,135000.0,41.9453,41.9534,41.9291,41.9453,135000.0
2014-01-07 10:55:00,51.77,51.77,51.75,51.75,208400.0,41.9453,41.9453,41.9291,41.9291,208400.0
2014-01-07 11:00:00,51.76,51.76,51.74,51.75,83000.0,41.9372,41.9372,41.921,41.9291,83000.0
2014-01-07 11:05:00,51.75,51.76,51.74,51.75,58000.0,41.9291,41.9372,41.921,41.9291,58000.0
2014-01-07 11:10:00,51.75,51.77,51.75,51.75,25900.0,41.9291,41.9453,41.9291,41.9291,25900.0
2014-01-07 11:15:00,51.75,51.76,51.74,51.75,17200.0,41.9291,41.9372,41.921,41.9291,17200.0
2014-01-07 11:20:00,51.75,51.77,51.73,51.73,23400.0,41.9291,41.9453,41.9129,41.9129,23400.0
2014-01-07 11:25:00,51.73,51.74,51.7,51.7,93400.0,41.9129,41.921,41.8886,41.8886,93400.0
2014-01-07 11:30:00,51.71,51.72,51.7,51.7,242600.0,41.8967,41.9048,41.8886,41.8886,242600.0
2014-01-07 11:35:00,51.71,51.72,51.69,51.69,49100.0,41.8967,41.9048,41.8805,41.8805,49100.0
2014-01-07 11:40:00,51.7,51.71,51.68,51.69,41100.0,41.8886,41.8967,41.8724,41.8805,41100.0
2014-01-07 11:45:00,51.69,51.69,51.66,51.68,64200.0,41.8805,41.8805,41.8562,41.8724,64200.0
2014-01-07 11:50:00,51.68,51.69,51.66,51.68,151500.0,41.8724,41.8805,41.8562,41.8724,151500.0
2014-01-07 11:55:00,51.68,51.68,51.65,51.66,84700.0,41.8724,41.8724,41.8481,41.8562,84700.0
2014-01-07 12:00:00,51.66,51.66,51.63,51.66,49300.0,41.8562,41.8562,41.8319,41.8562,49300.0
2014-01-07 12:05:00,51.65,51.66,51.61,51.61,43800.0,41.8481,41.8562,41.8157,41.8157,43800.0
2014-01-07 12:10:00,51.62,51.62,51.6,51.6,33100.0,41.8238,41.8238,41.8076,41.8076,33100.0
2014-01-07 12:15:00,51.61,51.62,51.59,51.62,97000.0,41.8157,41.8238,41.7995,41.8238,97000.0
2014-01-07 12:20:00,51.62,51.63,51.61,51.62,33700.0,41.8238,41.8319,41.8157,41.8238,33700.0
2014-01-07 12:25:00,51.62,51.62,51.6,51.62,33900.0,41.8238,41.8238,41.8076,41.8238,33900.0
2014-01-07 12:30:00,51.62,51.64,51.62,51.62,33800.0,41.8238,41.84,41.8238,41.8238,33800.0
2014-01-07 12:35:00,51.63,51.63,51.62,51.62,145500.0,41.8319,41.8319,41.8238,41.8238,145500.0
2014-01-07 12:40:00,51.62,51.65,51.6,51.64,133900.0,41.8238,41.8481,41.8076,41.84,133900.0
2014-01-07 12:45:00,51.65,51.65,51.63,51.65,20400.0,41.8481,41.8481,41.8319,41.8481,20400.0
2014-01-07 12:50:00,51.65,51.65,51.64,51.65,18000.0,41.8481,41.8481,41.84,41.8481,18000.0
2014-01-07 12:55:00,51.65,51.67,51.65,51.66,48600.0,41.8481,41.8643,41.8481,41.8562,48600.0
2014-01-07 13:00:00,51.65,51.66,51.65,51.66,27800.0,41.8481,41.8562,41.8481,41.8562,27800.0
2014-01-07 13:05:00,51.66,51.69,51.66,51.69,29200.0,41.8562,41.8805,41.8562,41.8805,29200.0
2014-01-07 13:10:00,51.69,51.7,51.68,51.69,100400.0,41.8805,41.8886,41.8724,41.8805,100400.0
2014-01-07 13:15:00,51.69,51.69,51.67,51.68,28600.0,41.8805,41.8805,41.8643,41.8724,28600.0
2014-01-07 13:20:00,51.69,51.69,51.67,51.68,68100.0,41.8805,41.8805,41.8643,41.8724,68100.0
2014-01-07 13:25:00,51.68,51.68,51.65,51.66,23100.0,41.8724,41.8724,41.8481,41.8562,23100.0
2014-01-07 13:30:00,51.66,51.66,51.64,51.66,83000.0,41.8562,41.8562,41.84,41.8562,83000.0
2014-01-07 13:35:00,51.66,51.7,51.66,51.69,31800.0,41.8562,41.8886,41.8562,41.8805,31800.0
2014-01-07 13:40:00,51.7,51.7,51.68,51.69,21100.0,41.8886,41.8886,41.8724,41.8805,21100.0
2014-01-07 13:45:00,51.69,51.69,51.67,51.68,15600.0,41.8805,41.8805,41.8643,41.8724,15600.0
2014-01-07 13:50:00,51.68,51.68,51.6,51.6,51600.0,41.8724,41.8724,41.8076,41.8076,51600.0
2014-01-07 13:55:00,51.6,51.61,51.58,51.59,33900.0,41.8076,41.8157,41.7914,41.7995,33900.0
2014-01-07 14:00:00,51.59,51.59,51.53,51.54,57400.0,41.7995,41.7995,41.7508,41.7589,57400.0
2014-01-07 14:05:00,51.55,51.56,51.51,51.53,103400.0,41.767,41.7752,41.7346,41.7508,103400.0
2014-01-07 14:10:00,51.53,51.55,51.52,51.54,88800.0,41.7508,41.767,41.7427,41.7589,88800.0
2014-01-07 14:15:00,51.54,51.55,51.53,51.54,46500.0,41.7589,41.767,41.7508,41.7589,46500.0
2014-01-07 14:20:00,51.54,51.57,51.54,51.57,32600.0,41.7589,41.7833,41.7589,41.7833,32600.0
2014-01-07 14:25:00,51.57,51.64,51.57,51.63,30700.0,41.7833,41.84,41.7833,41.8319,30700.0
2014-01-07 14:30:00,51.63,51.67,51.63,51.66,197100.0,41.8319,41.8643,41.8319,41.8562,197100.0
2014-01-07 14:35:00,51.66,51.68,51.65,51.68,41700.0,41.8562,41.8724,41.8481,41.8724,41700.0
2014-01-07 14:40:00,51.67,51.68,51.66,51.66,30400.0,41.8643,41.8724,41.8562,41.8562,30400.0
2014-01-07 14:45:00,51.66,51.67,51.64,51.65,70000.0,41.8562,41.8643,41.84,41.8481,70000.0
2014-01-07 14:50:00,51.65,51.65,51.63,51.64,51500.0,41.8481,41.8481,41.8319,41.84,51500.0
2014-01-07 14:55:00,51.64,51.65,51.63,51.65,31900.0,41.84,41.8481,41.8319,41.8481,31900.0
2014-01-07 15:00:00,51.65,51.68,51.64,51.67,151800.0,41.8481,41.8724,41.84,41.8643,151800.0
2014-01-07 15:05:00,51.68,51.7,51.67,51.68,82100.0,41.8724,41.8886,41.8643,41.8724,82100.0
2014-01-07 15:10:00,51.68,51.7,51.68,51.69,25200.0,41.8724,41.8886,41.8724,41.8805,25200.0
2014-01-07 15:15:00,51.68,51.71,51.68,51.7,23100.0,41.8724,41.8967,41.8724,41.8886,23100.0
2014-01-07 15:20:00,51.7,51.71,51.68,51.69,42000.0,41.8886,41.8967,41.8724,41.8805,42000.0
2014-01-07 15:25:00,51.69,51.7,51.68,51.69,61700.0,41.8805,41.8886,41.8724,41.8805,61700.0
2014-01-07 15:30:00,51.69,51.73,51.67,51.73,69900.0,41.8805,41.9129,41.8643,41.9129,69900.0
2014-01-07 15:35:00,51.73,51.74,51.66,51.67,51600.0,41.9129,41.921,41.8562,41.8643,51600.0
2014-01-07 15:40:00,51.68,51.73,51.68,51.71,121400.0,41.8724,41.9129,41.8724,41.8967,121400.0
2014-01-07 15:45:00,51.71,51.71,51.69,51.7,29300.0,41.8967,41.8967,41.8805,41.8886,29300.0
2014-01-07 15:50:00,51.7,51.73,51.68,51.68,163600.0,41.8886,41.9129,41.8724,41.8724,163600.0
2014-01-07 15:55:00,51.68,51.7,51.65,51.66,461300.0,41.8724,41.8886,41.8481,41.8562,461300.0
2014-01-08 09:30:00,51.66,51.7,51.6,51.65,97100.0,41.8562,41.8886,41.8076,41.8481,97100.0
2014-01-08 09:35:00,51.66,51.72,51.64,51.72,142200.0,41.8562,41.9048,41.84,41.9048,142200.0
2014-01-08 09:40:00,51.72,51.72,51.68,51.68,81900.0,41.9048,41.9048,41.8724,41.8724,81900.0
2014-01-08 09:45:00,51.67,51.68,51.44,51.48,223600.0,41.8643,41.8724,41.6779,41.7103,223600.0
2014-01-08 09:50:00,51.48,51.48,51.4,51.43,203000.0,41.7103,41.7103,41.6455,41.6698,203000.0
2014-01-08 09:55:00,51.43,51.49,51.41,51.49,72400.0,41.6698,41.7184,41.6536,41.7184,72400.0
2014-01-08 10:00:00,51.48,51.55,51.45,51.55,46700.0,41.7103,41.767,41.686,41.767,46700.0
2014-01-08 10:05:00,51.55,51.6,51.55,51.57,73400.0,41.767,41.8076,41.767,41.7833,73400.0
2014-01-08 10:10:00,51.58,51.58,51.54,51.54,21700.0,41.7914,41.7914,41.7589,41.7589,21700.0
2014-01-08 10:15:00,51.56,51.61,51.53,51.61,59000.0,41.7752,41.8157,41.7508,41.8157,59000.0
2014-01-08 10:20:00,51.6,51.68,51.6,51.66,174500.0,41.8076,41.8724,41.8076,41.8562,174500.0
2014-01-08 10:25:00,51.66,51.67,51.6,51.62,39500.0,41.8562,41.8643,41.8076,41.8238,39500.0
2014-01-08 10:30:00,51.63,51.66,51.61,51.63,35700.0,41.8319,41.8562,41.8157,41.8319,35700.0
2014-01-08 10:35:00,51.63,51.66,51.62,51.62,80900.0,41.8319,41.8562,41.8238,41.8238,80900.0
2014-01-08 10:40:00,51.62,51.64,51.6,51.6,20100.0,41.8238,41.84,41.8076,41.8076,20100.0
2014-01-08 10:45:00,51.6,51.61,51.58,51.59,56100.0,41.8076,41.8157,41.7914,41.7995,56100.0
2014-01-08 10:50:00,51.6,51.65,51.58,51.6,26200.0,41.8076,41.8481,41.7914,41.8076,26200.0
2014-01-08 10:55:00,51.6,51.61,51.58,51.6,33900.0,41.8076,41.8157,41.7914,41.8076,33900.0
2014-01-08 11:00:00,51.6,51.62,51.59,51.6,21000.0,41.8076,41.8238,41.7995,41.8076,21000.0
2014-01-08 11:05:00,51.59,51.61,51.53,51.53,126600.0,41.7995,41.8157,41.7508,41.7508,126600.0
2014-01-08 11:10:00,51.54,51.56,51.52,51.54,57800.0,41.7589,41.7752,41.7427,41.7589,57800.0
2014-01-08 11:15:00,51.54,51.56,51.53,51.53,26100.0,41.7589,41.7752,41.7508,41.7508,26100.0
2014-01-08 11:20:00,51.53,51.57,51.52,51.55,18200.0,41.7508,41.7833,41.7427,41.767,18200.0
2014-01-08 11:25:00,51.55,51.58,51.55,51.57,42600.0,41.767,41.7914,41.767,41.7833,42600.0
2014-01-08 11:30:00,51.57,51.63,51.57,51.63,124200.0,41.7833,41.8319,41.7833,41.8319,124200.0
2014-01-08 11:35:00,51.63,51.65,51.62,51.63,16800.0,41.8319,41.8481,41.8238,41.8319,16800.0
2014-01-08 11:40:00,51.63,51.7,51.63,51.69,69700.0,41.8319,41.8886,41.8319,41.8805,69700.0
2014-01-08 11:45:00,51.7,51.71,51.68,51.69,28500.0,41.8886,41.8967,41.8724,41.8805,28500.0
2014-01-08 11:50:00,51.69,51.69,51.67,51.69,103700.0,41.8805,41.8805,41.8643,41.8805,103700.0
2014-01-08 11:55:00,51.69,51.72,51.69,51.7,84100.0,41.8805,41.9048,41.8805,41.8886,84100.0
2014-01-08 12:00:00,51.7,51.72,51.69,51.7,21000.0,41.8886,41.9048,41.8805,41.8886,21000.0
2014-01-08 12:05:00,51.7,51.72,51.69,51.69,24200.0,41.8886,41.9048,41.8805,41.8805,24200.0
2014-01-08 12:10:00,51.69,51.69,51.68,51.68,12900.0,41.8805,41.8805,41.8724,41.8724,12900.0
2014-01-08 12:15:00,51.68,51.7,51.68,51.68,18600.0,41.8724,41.8886,41.8724,41.8724,18600.0
2014-01-08 12:20:00,51.68,51.68,51.67,51.68,7000.0,41.8724,41.8724,41.8643,41.8724,7000.0
2014-01-08 12:25:00,51.68,51.68,51.66,51.67,23000.0,41.8724,41.8724,41.8562,41.8643,23000.0
2014-01-08 12:30:00,51.67,51.68,51.64,51.65,18600.0,41.8643,41.8724,41.84,41.8481,18600.0
2014-01-08 12:35:00,51.65,51.65,51.62,51.62,10100.0,41.8481,41.8481,41.8238,41.8238,10100.0
2014-01-08 12:40:00,51.63,51.65,51.62,51.64,16900.0,41.8319,41.8481,41.8238,41.84,16900.0
2014-01-08 12:45:00,51.64,51.64,51.62,51.63,23700.0,41.84,41.84,41.8238,41.8319,23700.0
2014-01-08 12:50:00,51.63,51.64,51.63,51.64,4800.0,41.8319,41.84,41.8319,41.84,4800.0
2014-01-08 12:55:00,51.64,51.64,51.61,51.64,19000.0,41.84,41.84,41.8157,41.84,19000.0
2014-01-08 13:00:00,51.64,51.65,51.61,51.63,58800.0,41.84,41.8481,41.8157,41.8319,58800.0
2014-01-08 13:05:00,51.63,51.67,51.63,51.66,14700.0,41.8319,41.8643,41.8319,41.8562,14700.0
2014-01-08 13:10:00,51.67,51.69,51.66,51.68,26900.0,41.8643,41.8805,41.8562,41.8724,26900.0
2014-01-08 13:15:00,51.68,51.69,51.59,51.59,84300.0,41.8724,41.8805,41.7995,41.7995,84300.0
2014-01-08 13:20:00,51.6,51.63,51.59,51.62,67100.0,41.8076,41.8319,41.7995,41.8238,67100.0
2014-01-08 13:25:00,51.62,51.67,51.62,51.66,31900.0,41.8238,41.8643,41.8238,41.8562,31900.0
2014-01-08 13:30:00,51.67,51.7,51.67,51.7,25300.0,41.8643,41.8886,41.8643,41.8886,25300.0
2014-01-08 13:35:00,51.7,51.7,51.66,51.68,54100.0,41.8886,41.8886,41.8562,41.8724,54100.0
2014-01-08 13:40:00,51.68,51.71,51.67,51.67,57300.0,41.8724,41.8967,41.8643,41.8643,57300.0
2014-01-08 13:45:00,51.66,51.69,51.66,51.69,54000.0,41.8562,41.8805,41.8562,41.8805,54000.0
2014-01-08 13:50:00,51.68,51.72,51.66,51.72,71300.0,41.8724,41.9048,41.8562,41.9048,71300.0
2014-01-08 13:55:00,51.71,51.71,51.68,51.69,18800.0,41.8967,41.8967,41.8724,41.8805,18800.0
2014-01-08 14:00:00,51.69,51.72,51.61,51.71,276800.0,41.8805,41.9048,41.8157,41.8967,276800.0
2014-01-08 14:05:00,51.71,51.72,51.57,51.58,134600.0,41.8967,41.9048,41.7833,41.7914,134600.0
2014-01-08 14:10:00,51.59,51.64,51.57,51.63,84400.0,41.7995,41.84,41.7833,41.8319,84400.0
2014-01-08 14:15:00,51.63,51.67,51.6,51.64,71900.0,41.8319,41.8643,41.8076,41.84,71900.0
2014-01-08 14:20:00,51.64,51.7,51.63,51.66,58100.0,41.84,41.8886,41.8319,41.8562,58100.0
2014-01-08 14:25:00,51.66,51.67,51.61,51.62,73100.0,41.8562,41.8643,41.8157,41.8238,73100.0
2014-01-08 14:30:00,51.62,51.68,51.59,51.67,184400.0,41.8238,41.8724,41.7995,41.8643,184400.0
2014-01-08 14:35:00,51.67,51.69,51.61,51.61,90200.0,41.8643,41.8805,41.8157,41.8157,90200.0
2014-01-08 14:40:00,51.62,51.64,51.61,51.63,32800.0,41.8238,41.84,41.8157,41.8319,32800.0
2014-01-08 14:45:00,51.63,51.63,51.6,51.6,86600.0,41.8319,41.8319,41.8076,41.8076,86600.0
2014-01-08 14:50:00,51.6,51.65,51.6,51.62,46000.0,41.8076,41.8481,41.8076,41.8238,46000.0
2014-01-08 14:55:00,51.62,51.62,51.59,51.6,32300.0,41.8238,41.8238,41.7995,41.8076,32300.0
2014-01-08 15:00:00,51.61,51.64,51.6,51.63,25100.0,41.8157,41.84,41.8076,41.8319,25100.0
2014-01-08 15:05:00,51.63,51.65,51.59,51.6,68600.0,41.8319,41.8481,41.7995,41.8076,68600.0
2014-01-08 15:10:00,51.6,51.61,51.58,51.59,26400.0,41.8076,41.8157,41.7914,41.7995,26400.0
2014-01-08 15:15:00,51.59,51.6,51.54,51.55,38000.0,41.7995,41.8076,41.7589,41.767,38000.0
2014-01-08 15:20:00,51.55,51.55,51.51,51.52,95000.0,41.767,41.767,41.7346,41.7427,95000.0
2014-01-08 15:25:00,51.51,51.53,51.49,51.5,64900.0,41.7346,41.7508,41.7184,41.7265,64900.0
2014-01-08 15:30:00,51.5,51.55,51.49,51.54,59500.0,41.7265,41.767,41.7184,41.7589,59500.0
2014-01-08 15:35:00,51.54,51.59,51.53,51.59,67400.0,41.7589,41.7995,41.7508,41.7995,67400.0
2014-01-08 15:40:00,51.59,51.61,51.56,51.61,46100.0,41.7995,41.8157,41.7752,41.8157,46100.0
2014-01-08 15:45:00,51.61,51.67,51.61,51.67,544900.0,41.8157,41.8643,41.8157,41.8643,544900.0
2014-01-08 15:50:00,51.66,51.67,51.61,51.62,555900.0,41.8562,41.8643,41.8157,41.8238,555900.0
2014-01-08 15:55:00,51.61,51.62,51.59,51.61,1828300.0,41.8157,41.8238,41.7995,41.8157,1828300.0
2014-01-09 09:30:00,51.9,52.05,51.84,51.92,141700.0,42.0506,42.1722,42.002,42.0668,141700.0
2014-01-09 09:35:00,51.92,51.99,51.87,51.87,290300.0,42.0668,42.1235,42.0263,42.0263,290300.0
2014-01-09 09:40:00,51.87,51.87,51.78,51.84,83800.0,42.0263,42.0263,41.9534,42.002,83800.0
2014-01-09 09:45:00,51.84,51.89,51.8,51.85,99900.0,42.002,42.0425,41.9696,42.0101,99900.0
2014-01-09 09:50:00,51.86,51.86,51.81,51.85,117900.0,42.0182,42.0182,41.9777,42.0101,117900.0
2014-01-09 09:55:00,51.85,51.89,51.84,51.89,58300.0,42.0101,42.0425,42.002,42.0425,58300.0
2014-01-09 10:00:00,51.89,51.92,51.87,51.9,131000.0,42.0425,42.0668,42.0263,42.0506,131000.0
2014-01-09 10:05:00,51.9,51.91,51.79,51.8,79100.0,42.0506,42.0587,41.9615,41.9696,79100.0
2014-01-09 10:10:00,51.8,51.81,51.77,51.81,59200.0,41.9696,41.9777,41.9453,41.9777,59200.0
2014-01-09 10:15:00,51.81,51.81,51.76,51.8,66500.0,41.9777,41.9777,41.9372,41.9696,66500.0
2014-01-09 10:20:00,51.8,51.8,51.74,51.77,47700.0,41.9696,41.9696,41.921,41.9453,47700.0
2014-01-09 10:25:00,51.78,51.79,51.74,51.77,93900.0,41.9534,41.9615,41.921,41.9453,93900.0
2014-01-09 10:30:00,51.77,51.78,51.73,51.75,101200.0,41.9453,41.9534,41.9129,41.9291,101200.0
2014-01-09 10:35:00,51.75,51.79,51.74,51.76,91300.0,41.9291,41.9615,41.921,41.9372,91300.0
2014-01-09 10:40:00,51.76,51.77,51.64,51.64,132900.0,41.9372,41.9453,41.84,41.84,132900.0
2014-01-09 10:45:00,51.63,51.64,51.59,51.64,112800.0,41.8319,41.84,41.7995,41.84,112800.0
2014-01-09 10:50:00,51.64,51.64,51.58,51.6,126000.0,41.84,41.84,41.7914,41.8076,126000.0
2014-01-09 10:55:00,51.59,51.61,51.56,51.61,101000.0,41.7995,41.8157,41.7752,41.8157,101000.0
2014-01-09 11:00:00,51.61,51.61,51.58,51.6,76000.0,41.8157,41.8157,41.7914,41.8076,76000.0
2014-01-09 11:05:00,51.59,51.59,51.52,51.55,104700.0,41.7995,41.7995,41.7427,41.767,104700.0
2014-01-09 11:10:00,51.55,51.57,51.53,51.54,84800.0,41.767,41.7833,41.7508,41.7589,84800.0
2014-01-09 11:15:00,51.54,51.58,51.54,51.58,60800.0,41.7589,41.7914,41.7589,41.7914,60800.0
2014-01-09 11:20:00,51.58,51.58,51.55,51.58,97100.0,41.7914,41.7914,41.767,41.7914,97100.0
2014-01-09 11:25:00,51.58,51.58,51.55,51.57,127200.0,41.7914,41.7914,41.767,41.7833,127200.0
2014-01-09 11:30:00,51.58,51.58,51.53,51.54,223600.0,41.7914,41.7914,41.7508,41.7589,223600.0
2014-01-09 11:35:00,51.55,51.59,51.54,51.59,69600.0,41.767,41.7995,41.7589,41.7995,69600.0
2014-01-09 11:40:00,51.59,51.6,51.58,51.59,139900.0,41.7995,41.8076,41.7914,41.7995,139900.0
2014-01-09 11:45:00,51.59,51.59,51.57,51.59,117900.0,41.7995,41.7995,41.7833,41.7995,117900.0
2014-01-09 11:50:00,51.59,51.6,51.58,51.59,58300.0,41.7995,41.8076,41.7914,41.7995,58300.0
2014-01-09 11:55:00,51.59,51.6,51.57,51.58,108900.0,41.7995,41.8076,41.7833,41.7914,108900.0
2014-01-09 12:00:00,51.58,51.59,51.57,51.59,101900.0,41.7914,41.7995,41.7833,41.7995,101900.0
2014-01-09 12:05:00,51.59,51.62,51.59,51.59,185400.0,41.7995,41.8238,41.7995,41.7995,185400.0
2014-01-09 12:10:00,51.59,51.6,51.59,51.6,64400.0,41.7995,41.8076,41.7995,41.8076,64400.0
2014-01-09 12:15:00,51.6,51.62,51.59,51.6,190300.0,41.8076,41.8238,41.7995,41.8076,190300.0
2014-01-09 12:20:00,51.6,51.64,51.6,51.64,87600.0,41.8076,41.84,41.8076,41.84,87600.0
2014-01-09 12:25:00,51.64,51.67,51.63,51.66,192600.0,41.84,41.8643,41.8319,41.8562,192600.0
2014-01-09 12:30:00,51.66,51.71,51.66,51.71,63300.0,41.8562,41.8967,41.8562,41.8967,63300.0
2014-01-09 12:35:00,51.71,51.73,51.7,51.72,26600.0,41.8967,41.9129,41.8886,41.9048,26600.0
2014-01-09 12:40:00,51.72,51.74,51.72,51.74,29800.0,41.9048,41.921,41.9048,41.921,29800.0
2014-01-09 12:45:00,51.74,51.74,51.71,51.72,112400.0,41.921,41.921,41.8967,41.9048,112400.0
2014-01-09 12:50:00,51.72,51.74,51.72,51.74,85300.0,41.9048,41.921,41.9048,41.921,85300.0
2014-01-09 12:55:00,51.74,51.79,51.74,51.79,24500.0,41.921,41.9615,41.921,41.9615,24500.0
2014-01-09 13:00:00,51.78,51.8,51.76,51.76,61800.0,41.9534,41.9696,41.9372,41.9372,61800.0
2014-01-09 13:05:00,51.76,51.77,51.74,51.74,29600.0,41.9372,41.9453,41.921,41.921,29600.0
2014-01-09 13:10:00,51.74,51.75,51.72,51.73,124900.0,41.921,41.9291,41.9048,41.9129,124900.0
2014-01-09 13:15:00,51.72,51.73,51.71,51.73,35400.0,41.9048,41.9129,41.8967,41.9129,35400.0
2014-01-09 13:20:00,51.73,51.74,51.71,51.74,179600.0,41.9129,41.921,41.8967,41.921,179600.0
2014-01-09 13:25:00,51.73,51.78,51.73,51.76,49700.0,41.9129,41.9534,41.9129,41.9372,49700.0
2014-01-09 13:30:00,51.77,51.78,51.74,51.75,75800.0,41.9453,41.9534,41.921,41.9291,75800.0
2014-01-09 13:35:00,51.75,51.76,51.71,51.73,124700.0,41.9291,41.9372,41.8967,41.9129,124700.0
2014-01-09 13:40:00,51.73,51.75,51.72,51.74,68500.0,41.9129,41.9291,41.9048,41.921,68500.0
2014-01-09 13:45:00,51.74,51.74,51.72,51.72,91900.0,41.921,41.921,41.9048,41.9048,91900.0
2014-01-09 13:50:00,51.71,51.72,51.7,51.7,127000.0,41.8967,41.9048,41.8886,41.8886,127000.0
2014-01-09 13:55:00,51.7,51.71,51.68,51.69,256000.0,41.8886,41.8967,41.8724,41.8805,256000.0
2014-01-09 14:00:00,51.7,51.7,51.62,51.62,158700.0,41.8886,41.8886,41.8238,41.8238,158700.0
2014-01-09 14:05:00,51.62,51.65,51.61,51.65,64100.0,41.8238,41.8481,41.8157,41.8481,64100.0
2014-01-09 14:10:00,51.65,51.68,51.64,51.68,89500.0,41.8481,41.8724,41.84,41.8724,89500.0
2014-01-09 14:15:00,51.68,51.7,51.67,51.69,34300.0,41.8724,41.8886,41.8643,41.8805,34300.0
2014-01-09 14:20:00,51.69,51.73,51.68,51.73,61100.0,41.8805,41.9129,41.8724,41.9129,61100.0
2014-01-09 14:25:00,51.71,51.73,51.71,51.72,53600.0,41.8967,41.9129,41.8967,41.9048,53600.0
2014-01-09 14:30:00,51.73,51.73,51.7,51.71,60800.0,41.9129,41.9129,41.8886,41.8967,60800.0
2014-01-09 14:35:00,51.7,51.71,51.68,51.7,110800.0,41.8886,41.8967,41.8724,41.8886,110800.0
2014-01-09 14:40:00,51.7,51.78,51.69,51.78,133100.0,41.8886,41.9534,41.8805,41.9534,133100.0
2014-01-09 14:45:00,51.78,51.81,51.78,51.81,52100.0,41.9534,41.9777,41.9534,41.9777,52100.0
2014-01-09 14:50:00,51.81,51.82,51.8,51.82,36900.0,41.9777,41.9858,41.9696,41.9858,36900.0
2014-01-09 14:55:00,51.81,51.82,51.77,51.78,20700.0,41.9777,41.9858,41.9453,41.9534,20700.0
2014-01-09 15:00:00,51.78,51.8,51.77,51.78,81700.0,41.9534,41.9696,41.9453,41.9534,81700.0
2014-01-09 15:05:00,51.78,51.81,51.77,51.79,53900.0,41.9534,41.9777,41.9453,41.9615,53900.0
2014-01-09 15:10:00,51.78,51.84,51.78,51.84,79100.0,41.9534,42.002,41.9534,42.002,79100.0
2014-01-09 15:15:00,51.84,51.88,51.83,51.85,68700.0,42.002,42.0344,41.9939,42.0101,68700.0
2014-01-09 15:20:00,51.84,51.87,51.84,51.84,29900.0,42.002,42.0263,42.002,42.002,29900.0
2014-01-09 15:25:00,51.84,51.85,51.82,51.84,64900.0,42.002,42.0101,41.9858,42.002,64900.0
2014-01-09 15:30:00,51.85,51.87,51.81,51.82,177600.0,42.0101,42.0263,41.9777,41.9858,177600.0
2014-01-09 15:35:00,51.82,51.83,51.78,51.81,189100.0,41.9858,41.9939,41.9534,41.9777,189100.0
2014-01-09 15:40:00,51.82,51.83,51.81,51.83,100900.0,41.9858,41.9939,41.9777,41.9939,100900.0
2014-01-09 15:45:00,51.83,51.83,51.8,51.83,177200.0,41.9939,41.9939,41.9696,41.9939,177200.0
2014-01-09 15:50:00,51.82,51.86,51.8,51.81,326700.0,41.9858,42.0182,41.9696,41.9777,326700.0
2014-01-09 15:55:00,51.82,51.84,51.81,51.82,742400.0,41.9858,42.002,41.9777,41.9858,742400.0
2014-01-10 09:30:00,51.85,51.97,51.85,51.85,166800.0,42.0101,42.1073,42.0101,42.0101,166800.0
2014-01-10 09:35:00,51.86,51.93,51.82,51.93,438900.0,42.0182,42.0749,41.9858,42.0749,438900.0
2014-01-10 09:40:00,51.93,51.94,51.85,51.86,232200.0,42.0749,42.083,42.0101,42.0182,232200.0
2014-01-10 09:45:00,51.85,51.87,51.84,51.84,229000.0,42.0101,42.0263,42.002,42.002,229000.0
2014-01-10 09:50:00,51.84,51.9,51.84,51.84,257400.0,42.002,42.0506,42.002,42.002,257400.0
2014-01-10 09:55:00,51.84,51.86,51.76,51.76,260900.0,42.002,42.0182,41.9372,41.9372,260900.0
2014-01-10 10:00:00,51.76,51.76,51.6,51.66,492800.0,41.9372,41.9372,41.8076,41.8562,492800.0
2014-01-10 10:05:00,51.66,51.66,51.58,51.66,274400.0,41.8562,41.8562,41.7914,41.8562,274400.0
2014-01-10 10:10:00,51.67,51.67,51.61,51.65,307000.0,41.8643,41.8643,41.8157,41.8481,307000.0
2014-01-10 10:15:00,51.65,51.72,51.61,51.71,268500.0,41.8481,41.9048,41.8157,41.8967,268500.0
2014-01-10 10:20:00,51.71,51.74,51.71,51.73,166600.0,41.8967,41.921,41.8967,41.9129,166600.0
2014-01-10 10:25:00,51.73,51.75,51.69,51.7,414200.0,41.9129,41.9291,41.8805,41.8886,414200.0
2014-01-10 10:30:00,51.7,51.73,51.7,51.7,44100.0,41.8886,41.9129,41.8886,41.8886,44100.0
2014-01-10 10:35:00,51.7,51.73,51.68,51.69,32300.0,41.8886,41.9129,41.8724,41.8805,32300.0
2014-01-10 10:40:00,51.69,51.72,51.68,51.7,47600.0,41.8805,41.9048,41.8724,41.8886,47600.0
2014-01-10 10:45:00,51.69,51.77,51.69,51.74,165600.0,41.8805,41.9453,41.8805,41.921,165600.0
2014-01-10 10:50:00,51.74,51.79,51.74,51.75,34200.0,41.921,41.9615,41.921,41.9291,34200.0
2014-01-10 10:55:00,51.75,51.78,51.74,51.77,52300.0,41.9291,41.9534,41.921,41.9453,52300.0
2014-01-10 11:00:00,51.78,51.79,51.77,51.79,31200.0,41.9534,41.9615,41.9453,41.9615,31200.0
2014-01-10 11:05:00,51.78,51.78,51.75,51.78,43400.0,41.9534,41.9534,41.9291,41.9534,43400.0
2014-01-10 11:10:00,51.78,51.81,51.77,51.77,122500.0,41.9534,41.9777,41.9453,41.9453,122500.0
2014-01-10 11:15:00,51.76,51.78,51.73,51.77,76600.0,41.9372,41.9534,41.9129,41.9453,76600.0
2014-01-10 11:20:00,51.77,51.77,51.7,51.73,136000.0,41.9453,41.9453,41.8886,41.9129,136000.0
2014-01-10 11:25:00,51.74,51.77,51.73,51.76,99800.0,41.921,41.9453,41.9129,41.9372,99800.0
2014-01-10 11:30:00,51.75,51.76,51.71,51.72,121700.0,41.9291,41.9372,41.8967,41.9048,121700.0
2014-01-10 11:35:00,51.72,51.76,51.69,51.75,108500.0,41.9048,41.9372,41.8805,41.9291,108500.0
2014-01-10 11:40:00,51.75,51.77,51.73,51.73,62500.0,41.9291,41.9453,41.9129,41.9129,62500.0
2014-01-10 11:45:00,51.73,51.77,51.72,51.75,85300.0,41.9129,41.9453,41.9048,41.9291,85300.0
2014-01-10 11:50:00,51.75,51.76,51.72,51.73,66000.0,41.9291,41.9372,41.9048,41.9129,66000.0
2014-01-10 11:55:00,51.72,51.72,51.7,51.72,85300.0,41.9048,41.9048,41.8886,41.9048,85300.0
2014-01-10 12:00:00,51.72,51.72,51.69,51.71,66400.0,41.9048,41.9048,41.8805,41.8967,66400.0
2014-01-10 12:05:00,51.71,51.77,51.7,51.76,52400.0,41.8967,41.9453,41.8886,41.9372,52400.0
2014-01-10 12:10:00,51.75,51.76,51.73,51.76,64600.0,41.9291,41.9372,41.9129,41.9372,64600.0
2014-01-10 12:15:00,51.76,51.83,51.76,51.8,148400.0,41.9372,41.9939,41.9372,41.9696,148400.0
2014-01-10 12:20:00,51.79,51.81,51.78,51.8,22900.0,41.9615,41.9777,41.9534,41.9696,22900.0
2014-01-10 12:25:00,51.81,51.84,51.8,51.83,35700.0,41.9777,42.002,41.9696,41.9939,35700.0
2014-01-10 12:30:00,51.83,51.84,51.82,51.84,48700.0,41.9939,42.002,41.9858,42.002,48700.0
2014-01-10 12:35:00,51.84,51.85,51.83,51.84,38300.0,42.002,42.0101,41.9939,42.002,38300.0
2014-01-10 12:40:00,51.84,51.92,51.84,51.9,206800.0,42.002,42.0668,42.002,42.0506,206800.0
2014-01-10 12:45:00,51.9,51.91,51.87,51.88,37900.0,42.0506,42.0587,42.0263,42.0344,37900.0
2014-01-10 12:50:00,51.88,51.88,51.81,51.83,104000.0,42.0344,42.0344,41.9777,41.9939,104000.0
2014-01-10 12:55:00,51.83,51.83,51.81,51.81,23600.0,41.9939,41.9939,41.9777,41.9777,23600.0
2014-01-10 13:00:00,51.81,51.82,51.79,51.8,32800.0,41.9777,41.9858,41.9615,41.9696,32800.0
2014-01-10 13:05:00,51.8,51.84,51.8,51.84,22700.0,41.9696,42.002,41.9696,42.002,22700.0
2014-01-10 13:10:00,51.84,51.86,51.84,51.86,37600.0,42.002,42.0182,42.002,42.0182,37600.0
2014-01-10 13:15:00,51.86,51.87,51.85,51.86,57800.0,42.0182,42.0263,42.0101,42.0182,57800.0
2014-01-10 13:20:00,51.86,51.88,51.86,51.86,28000.0,42.0182,42.0344,42.0182,42.0182,28000.0
2014-01-10 13:25:00,51.86,51.89,51.86,51.88,44900.0,42.0182,42.0425,42.0182,42.0344,44900.0
2014-01-10 13:30:00,51.88,51.89,51.86,51.87,74000.0,42.0344,42.0425,42.0182,42.0263,74000.0
2014-01-10 13:35:00,51.87,51.89,51.86,51.89,19700.0,42.0263,42.0425,42.0182,42.0425,19700.0
2014-01-10 13:40:00,51.89,51.91,51.89,51.9,53300.0,42.0425,42.0587,42.0425,42.0506,53300.0
2014-01-10 13:45:00,51.9,51.9,51.88,51.89,25200.0,42.0506,42.0506,42.0344,42.0425,25200.0
2014-01-10 13:50:00,51.89,51.9,51.87,51.88,23800.0,42.0425,42.0506,42.0263,42.0344,23800.0
2014-01-10 13:55:00,51.88,51.88,51.81,51.82,66300.0,42.0344,42.0344,41.9777,41.9858,66300.0
2014-01-10 14:00:00,51.83,51.85,51.83,51.84,15200.0,41.9939,42.0101,41.9939,42.002,15200.0
2014-01-10 14:05:00,51.85,51.87,51.83,51.87,42200.0,42.0101,42.0263,41.9939,42.0263,42200.0
2014-01-10 14:10:00,51.88,51.88,51.86,51.86,28700.0,42.0344,42.0344,42.0182,42.0182,28700.0
2014-01-10 14:15:00,51.86,51.88,51.86,51.88,26200.0,42.0182,42.0344,42.0182,42.0344,26200.0
2014-01-10 14:20:00,51.88,51.89,51.87,51.88,19100.0,42.0344,42.0425,42.0263,42.0344,19100.0
2014-01-10 14:25:00,51.88,51.88,51.84,51.85,28600.0,42.0344,42.0344,42.002,42.0101,28600.0
2014-01-10 14:30:00,51.84,51.87,51.84,51.87,12200.0,42.002,42.0263,42.002,42.0263,12200.0
2014-01-10 14:35:00,51.86,51.87,51.84,51.85,12300.0,42.0182,42.0263,42.002,42.0101,12300.0
2014-01-10 14:40:00,51.84,51.87,51.84,51.84,27600.0,42.002,42.0263,42.002,42.002,27600.0
2014-01-10 14:45:00,51.84,51.86,51.83,51.83,85900.0,42.002,42.0182,41.9939,41.9939,85900.0
2014-01-10 14:50:00,51.82,51.83,51.81,51.83,31100.0,41.9858,41.9939,41.9777,41.9939,31100.0
2014-01-10 14:55:00,51.83,51.84,51.81,51.81,47900.0,41.9939,42.002,41.9777,41.9777,47900.0
2014-01-10 15:00:00,51.81,51.89,51.81,51.88,58300.0,41.9777,42.0425,41.9777,42.0344,58300.0
2014-01-10 15:05:00,51.88,51.92,51.87,51.91,113700.0,42.0344,42.0668,42.0263,42.0587,113700.0
2014-01-10 15:10:00,51.9,51.93,51.89,51.93,42400.0,42.0506,42.0749,42.0425,42.0749,42400.0
2014-01-10 15:15:00,51.92,51.95,51.91,51.93,34500.0,42.0668,42.0911,42.0587,42.0749,34500.0
2014-01-10 15:20:00,51.93,51.94,51.91,51.92,33200.0,42.0749,42.083,42.0587,42.0668,33200.0
2014-01-10 15:25:00,51.91,51.93,51.9,51.92,18400.0,42.0587,42.0749,42.0506,42.0668,18400.0
2014-01-10 15:30:00,51.93,51.97,51.93,51.94,70900.0,42.0749,42.1073,42.0749,42.083,70900.0
2014-01-10 15:35:00,51.94,51.95,51.93,51.94,28200.0,42.083,42.0911,42.0749,42.083,28200.0
2014-01-10 15:40:00,51.93,51.95,51.91,51.93,62900.0,42.0749,42.0911,42.0587,42.0749,62900.0
2014-01-10 15:45:00,51.93,51.93,51.87,51.87,73700.0,42.0749,42.0749,42.0263,42.0263,73700.0
2014-01-10 15:50:00,51.88,51.91,51.87,51.9,164700.0,42.0344,42.0587,42.0263,42.0506,164700.0
2014-01-10 15:55:00,51.9,51.94,51.89,51.94,1026500.0,42.0506,42.083,42.0425,42.083,1026500.0
2014-01-13 09:30:00,51.8,51.94,51.8,51.94,102300.0,41.9696,42.083,41.9696,42.083,102300.0
2014-01-13 09:35:00,51.93,51.95,51.9,51.9,94400.0,42.0749,42.0911,42.0506,42.0506,94400.0
2014-01-13 09:40:00,51.91,51.91,51.83,51.9,144200.0,42.0587,42.0587,41.9939,42.0506,144200.0
2014-01-13 09:45:00,51.9,51.96,51.85,51.95,58500.0,42.0506,42.0992,42.0101,42.0911,58500.0
2014-01-13 09:50:00,51.95,51.96,51.91,51.93,237100.0,42.0911,42.0992,42.0587,42.0749,237100.0
2014-01-13 09:55:00,51.93,51.97,51.91,51.92,95900.0,42.0749,42.1073,42.0587,42.0668,95900.0
2014-01-13 10:00:00,51.93,51.99,51.93,51.96,76700.0,42.0749,42.1235,42.0749,42.0992,76700.0
2014-01-13 10:05:00,51.97,52.04,51.97,52.02,90000.0,42.1073,42.1641,42.1073,42.1479,90000.0
2014-01-13 10:10:00,52.01,52.05,52.01,52.03,92800.0,42.1398,42.1722,42.1398,42.156,92800.0
2014-01-13 10:15:00,52.02,52.04,52.0,52.03,47100.0,42.1479,42.1641,42.1316,42.156,47100.0
2014-01-13 10:20:00,52.04,52.07,52.02,52.07,83400.0,42.1641,42.1884,42.1479,42.1884,83400.0
2014-01-13 10:25:00,52.07,52.1,52.03,52.08,79300.0,42.1884,42.2127,42.156,42.1965,79300.0
2014-01-13 10:30:00,52.09,52.09,52.06,52.08,58300.0,42.2046,42.2046,42.1803,42.1965,58300.0
2014-01-13 10:35:00,52.08,52.1,52.07,52.07,50600.0,42.1965,42.2127,42.1884,42.1884,50600.0
2014-01-13 10:40:00,52.06,52.07,52.05,52.06,77000.0,42.1803,42.1884,42.1722,42.1803,77000.0
2014-01-13 10:45:00,52.06,52.08,52.05,52.07,128000.0,42.1803,42.1965,42.1722,42.1884,128000.0
2014-01-13 10:50:00,52.06,52.07,52.04,52.05,45900.0,42.1803,42.1884,42.1641,42.1722,45900.0
2014-01-13 10:55:00,52.05,52.05,52.0,52.01,23900.0,42.1722,42.1722,42.1316,42.1398,23900.0
2014-01-13 11:00:00,52.0,52.0,51.97,51.98,56700.0,42.1316,42.1316,42.1073,42.1154,56700.0
2014-01-13 11:05:00,51.98,51.98,51.93,51.94,47800.0,42.1154,42.1154,42.0749,42.083,47800.0
2014-01-13 11:10:00,51.95,51.99,51.94,51.97,169400.0,42.0911,42.1235,42.083,42.1073,169400.0
2014-01-13 11:15:00,51.97,51.97,51.92,51.93,445200.0,42.1073,42.1073,42.0668,42.0749,445200.0
2014-01-13 11:20:00,51.92,51.93,51.91,51.92,84800.0,42.0668,42.0749,42.0587,42.0668,84800.0
2014-01-13 11:25:00,51.91,51.94,51.91,51.94,112700.0,42.0587,42.083,42.0587,42.083,112700.0
2014-01-13 11:30:00,51.94,51.95,51.91,51.91,328100.0,42.083,42.0911,42.0587,42.0587,328100.0
2014-01-13 11:35:00,51.92,51.96,51.92,51.95,105300.0,42.0668,42.0992,42.0668,42.0911,105300.0
2014-01-13 11:40:00,51.94,51.96,51.94,51.95,33000.0,42.083,42.0992,42.083,42.0911,33000.0
2014-01-13 11:45:00,51.95,51.97,51.94,51.97,39900.0,42.0911,42.1073,42.083,42.1073,39900.0
2014-01-13 11:50:00,51.97,51.98,51.95,51.97,16500.0,42.1073,42.1154,42.0911,42.1073,16500.0
2014-01-13 11:55:00,51.97,51.97,51.94,51.95,39200.0,42.1073,42.1073,42.083,42.0911,39200.0
2014-01-13 12:00:00,51.95,51.96,51.88,51.89,98100.0,42.0911,42.0992,42.0344,42.0425,98100.0
2014-01-13 12:05:00,51.89,51.89,51.85,51.87,165600.0,42.0425,42.0425,42.0101,42.0263,165600.0
2014-01-13 12:10:00,51.88,51.9,51.87,51.9,30400.0,42.0344,42.0506,42.0263,42.0506,30400.0
2014-01-13 12:15:00,51.9,51.92,51.89,51.91,23800.0,42.0506,42.0668,42.0425,42.0587,23800.0
2014-01-13 12:20:00,51.91,51.92,51.9,51.9,12500.0,42.0587,42.0668,42.0506,42.0506,12500.0
2014-01-13 12:25:00,51.89,51.89,51.82,51.84,93500.0,42.0425,42.0425,41.9858,42.002,93500.0
2014-01-13 12:30:00,51.84,51.84,51.8,51.81,58700.0,42.002,42.002,41.9696,41.9777,58700.0
2014-01-13 12:35:00,51.8,51.82,51.8,51.82,31800.0,41.9696,41.9858,41.9696,41.9858,31800.0
2014-01-13 12:40:00,51.82,51.83,51.81,51.82,28600.0,41.9858,41.9939,41.9777,41.9858,28600.0
2014-01-13 12:45:00,51.82,51.83,51.8,51.8,91400.0,41.9858,41.9939,41.9696,41.9696,91400.0
2014-01-13 12:50:00,51.8,51.8,51.78,51.79,37600.0,41.9696,41.9696,41.9534,41.9615,37600.0
2014-01-13 12:55:00,51.79,51.79,51.75,51.75,55800.0,41.9615,41.9615,41.9291,41.9291,55800.0
2014-01-13 13:00:00,51.75,51.75,51.7,51.71,45100.0,41.9291,41.9291,41.8886,41.8967,45100.0
2014-01-13 13:05:00,51.71,51.79,51.71,51.77,65800.0,41.8967,41.9615,41.8967,41.9453,65800.0
2014-01-13 13:10:00,51.77,51.78,51.72,51.72,33900.0,41.9453,41.9534,41.9048,41.9048,33900.0
2014-01-13 13:15:00,51.72,51.72,51.65,51.66,95400.0,41.9048,41.9048,41.8481,41.8562,95400.0
2014-01-13 13:20:00,51.66,51.72,51.65,51.71,21700.0,41.8562,41.9048,41.8481,41.8967,21700.0
2014-01-13 13:25:00,51.71,51.74,51.68,51.71,35700.0,41.8967,41.921,41.8724,41.8967,35700.0
2014-01-13 13:30:00,51.71,51.71,51.65,51.66,30000.0,41.8967,41.8967,41.8481,41.8562,30000.0
2014-01-13 13:35:00,51.67,51.71,51.66,51.69,26000.0,41.8643,41.8967,41.8562,41.8805,26000.0
2014-01-13 13:40:00,51.69,51.69,51.66,51.68,53300.0,41.8805,41.8805,41.8562,41.8724,53300.0
2014-01-13 13:45:00,51.68,51.68,51.63,51.65,112800.0,41.8724,41.8724,41.8319,41.8481,112800.0
2014-01-13 13:50:00,51.65,51.67,51.65,51.65,27100.0,41.8481,41.8643,41.8481,41.8481,27100.0
2014-01-13 13:55:00,51.65,51.68,51.65,51.68,33500.0,41.8481,41.8724,41.8481,41.8724,33500.0
2014-01-13 14:00:00,51.68,51.68,51.64,51.64,61800.0,41.8724,41.8724,41.84,41.84,61800.0
2014-01-13 14:05:00,51.64,51.66,51.63,51.66,46400.0,41.84,41.8562,41.8319,41.8562,46400.0
2014-01-13 14:10:00,51.66,51.68,51.62,51.66,107800.0,41.8562,41.8724,41.8238,41.8562,107800.0
2014-01-13 14:15:00,51.65,51.65,51.58,51.59,95700.0,41.8481,41.8481,41.7914,41.7995,95700.0
2014-01-13 14:20:00,51.59,51.62,51.54,51.56,136100.0,41.7995,41.8238,41.7589,41.7752,136100.0
2014-01-13 14:25:00,51.56,51.6,51.55,51.58,33100.0,41.7752,41.8076,41.767,41.7914,33100.0
2014-01-13 14:30:00,51.57,51.59,51.54,51.55,94600.0,41.7833,41.7995,41.7589,41.767,94600.0
2014-01-13 14:35:00,51.55,51.57,51.52,51.53,109500.0,41.767,41.7833,41.7427,41.7508,109500.0
2014-01-13 14:40:00,51.54,51.56,51.52,51.52,50500.0,41.7589,41.7752,41.7427,41.7427,50500.0
2014-01-13 14:45:00,51.53,51.54,51.48,51.51,99100.0,41.7508,41.7589,41.7103,41.7346,99100.0
2014-01-13 14:50:00,51.5,51.51,51.44,51.5,195500.0,41.7265,41.7346,41.6779,41.7265,195500.0
2014-01-13 14:55:00,51.5,51.51,51.47,51.49,194300.0,41.7265,41.7346,41.7022,41.7184,194300.0
2014-01-13 15:00:00,51.49,51.49,51.37,51.4,180000.0,41.7184,41.7184,41.6212,41.6455,180000.0
2014-01-13 15:05:00,51.4,51.4,51.34,51.4,186100.0,41.6455,41.6455,41.5969,41.6455,186100.0
2014-01-13 15:10:00,51.4,51.42,51.38,51.41,98900.0,41.6455,41.6617,41.6293,41.6536,98900.0
2014-01-13 15:15:00,51.42,51.43,51.38,51.39,174600.0,41.6617,41.6698,41.6293,41.6374,174600.0
2014-01-13 15:20:00,51.4,51.4,51.34,51.35,54800.0,41.6455,41.6455,41.5969,41.605,54800.0
2014-01-13 15:25:00,51.36,51.4,51.33,51.37,69500.0,41.6131,41.6455,41.5888,41.6212,69500.0
2014-01-13 15:30:00,51.37,51.37,51.31,51.31,119400.0,41.6212,41.6212,41.5726,41.5726,119400.0
2014-01-13 15:35:00,51.31,51.33,51.26,51.3,154900.0,41.5726,41.5888,41.5321,41.5645,154900.0
2014-01-13 15:40:00,51.3,51.31,51.25,51.27,109000.0,41.5645,41.5726,41.524,41.5402,109000.0
2014-01-13 15:45:00,51.26,51.34,51.24,51.32,239900.0,41.5321,41.5969,41.5159,41.5807,239900.0
2014-01-13 15:50:00,51.32,51.34,51.31,51.32,203000.0,41.5807,41.5969,41.5726,41.5807,203000.0
2014-01-13 15:55:00,51.32,51.33,51.28,51.32,631300.0,41.5807,41.5888,41.5483,41.5807,631300.0
2014-01-14 09:30:00,51.56,51.63,51.52,51.59,256900.0,41.7752,41.8319,41.7427,41.7995,256900.0
2014-01-14 09:35:00,51.59,51.59,51.47,51.47,156800.0,41.7995,41.7995,41.7022,41.7022,156800.0
2014-01-14 09:40:00,51.47,51.48,51.36,51.47,101500.0,41.7022,41.7103,41.6131,41.7022,101500.0
2014-01-14 09:45:00,51.46,51.48,51.38,51.43,34200.0,41.6941,41.7103,41.6293,41.6698,34200.0
2014-01-14 09:50:00,51.42,51.46,51.41,51.43,237000.0,41.6617,41.6941,41.6536,41.6698,237000.0
2014-01-14 09:55:00,51.44,51.46,51.37,51.38,239000.0,41.6779,41.6941,41.6212,41.6293,239000.0
2014-01-14 10:00:00,51.37,51.55,51.37,51.47,599800.0,41.6212,41.767,41.6212,41.7022,599800.0
2014-01-14 10:05:00,51.48,51.57,51.44,51.52,256500.0,41.7103,41.7833,41.6779,41.7427,256500.0
2014-01-14 10:10:00,51.52,51.57,51.51,51.51,311800.0,41.7427,41.7833,41.7346,41.7346,311800.0
2014-01-14 10:15:00,51.51,51.55,51.5,51.55,27500.0,41.7346,41.767,41.7265,41.767,27500.0
2014-01-14 10:20:00,51.56,51.57,51.5,51.5,42900.0,41.7752,41.7833,41.7265,41.7265,42900.0
2014-01-14 10:25:00,51.51,51.53,51.49,51.53,24600.0,41.7346,41.7508,41.7184,41.7508,24600.0
2014-01-14 10:30:00,51.52,51.57,51.52,51.56,33300.0,41.7427,41.7833,41.7427,41.7752,33300.0
2014-01-14 10:35:00,51.56,51.56,51.51,51.51,116100.0,41.7752,41.7752,41.7346,41.7346,116100.0
2014-01-14 10:40:00,51.51,51.6,51.51,51.58,368300.0,41.7346,41.8076,41.7346,41.7914,368300.0
2014-01-14 10:45:00,51.58,51.6,51.56,51.58,62000.0,41.7914,41.8076,41.7752,41.7914,62000.0
2014-01-14 10:50:00,51.58,51.59,51.57,51.58,32800.0,41.7914,41.7995,41.7833,41.7914,32800.0
2014-01-14 10:55:00,51.58,51.65,51.58,51.62,205400.0,41.7914,41.8481,41.7914,41.8238,205400.0
2014-01-14 11:00:00,51.63,51.66,51.61,51.61,52000.0,41.8319,41.8562,41.8157,41.8157,52000.0
2014-01-14 11:05:00,51.61,51.61,51.51,51.51,97900.0,41.8157,41.8157,41.7346,41.7346,97900.0
2014-01-14 11:10:00,51.51,51.57,51.51,51.57,136600.0,41.7346,41.7833,41.7346,41.7833,136600.0
2014-01-14 11:15:00,51.56,51.66,51.56,51.65,87900.0,41.7752,41.8562,41.7752,41.8481,87900.0
2014-01-14 11:20:00,51.65,51.67,51.61,51.62,42900.0,41.8481,41.8643,41.8157,41.8238,42900.0
2014-01-14 11:25:00,51.62,51.63,51.58,51.59,131100.0,41.8238,41.8319,41.7914,41.7995,131100.0
2014-01-14 11:30:00,51.59,51.63,51.59,51.6,175800.0,41.7995,41.8319,41.7995,41.8076,175800.0
2014-01-14 11:35:00,51.6,51.61,51.57,51.6,319400.0,41.8076,41.8157,41.7833,41.8076,319400.0
2014-01-14 11:40:00,51.6,51.62,51.58,51.58,47600.0,41.8076,41.8238,41.7914,41.7914,47600.0
2014-01-14 11:45:00,51.58,51.61,51.58,51.61,58400.0,41.7914,41.8157,41.7914,41.8157,58400.0
2014-01-14 11:50:00,51.62,51.62,51.58,51.58,39900.0,41.8238,41.8238,41.7914,41.7914,39900.0
2014-01-14 11:55:00,51.59,51.63,51.59,51.63,49200.0,41.7995,41.8319,41.7995,41.8319,49200.0
2014-01-14 12:00:00,51.64,51.65,51.62,51.64,54000.0,41.84,41.8481,41.8238,41.84,54000.0
2014-01-14 12:05:00,51.64,51.65,51.61,51.63,16400.0,41.84,41.8481,41.8157,41.8319,16400.0
2014-01-14 12:10:00,51.64,51.65,51.63,51.65,15000.0,41.84,41.8481,41.8319,41.8481,15000.0
2014-01-14 12:15:00,51.65,51.68,51.65,51.68,46900.0,41.8481,41.8724,41.8481,41.8724,46900.0
2014-01-14 12:20:00,51.68,51.74,51.67,51.71,111500.0,41.8724,41.921,41.8643,41.8967,111500.0
2014-01-14 12:25:00,51.72,51.74,51.71,51.73,28300.0,41.9048,41.921,41.8967,41.9129,28300.0
2014-01-14 12:30:00,51.73,51.74,51.69,51.71,48200.0,41.9129,41.921,41.8805,41.8967,48200.0
2014-01-14 12:35:00,51.71,51.73,51.7,51.73,45000.0,41.8967,41.9129,41.8886,41.9129,45000.0
2014-01-14 12:40:00,51.74,51.77,51.73,51.77,62300.0,41.921,41.9453,41.9129,41.9453,62300.0
2014-01-14 12:45:00,51.76,51.76,51.73,51.75,37900.0,41.9372,41.9372,41.9129,41.9291,37900.0
2014-01-14 12:50:00,51.75,51.75,51.72,51.74,142700.0,41.9291,41.9291,41.9048,41.921,142700.0
2014-01-14 12:55:00,51.74,51.75,51.73,51.73,31700.0,41.921,41.9291,41.9129,41.9129,31700.0
2014-01-14 13:00:00,51.73,51.75,51.71,51.71,36700.0,41.9129,41.9291,41.8967,41.8967,36700.0
2014-01-14 13:05:00,51.71,51.73,51.7,51.72,42200.0,41.8967,41.9129,41.8886,41.9048,42200.0
2014-01-14 13:10:00,51.73,51.73,51.7,51.72,47000.0,41.9129,41.9129,41.8886,41.9048,47000.0
2014-01-14 13:15:00,51.73,51.77,51.73,51.75,75000.0,41.9129,41.9453,41.9129,41.9291,75000.0
2014-01-14 13:20:00,51.76,51.76,51.73,51.73,42300.0,41.9372,41.9372,41.9129,41.9129,42300.0
2014-01-14 13:25:00,51.73,51.73,51.7,51.7,38800.0,41.9129,41.9129,41.8886,41.8886,38800.0
2014-01-14 13:30:00,51.71,51.73,51.7,51.73,29000.0,41.8967,41.9129,41.8886,41.9129,29000.0
2014-01-14 13:35:00,51.73,51.79,51.72,51.78,83200.0,41.9129,41.9615,41.9048,41.9534,83200.0
2014-01-14 13:40:00,51.78,51.8,51.76,51.76,19200.0,41.9534,41.9696,41.9372,41.9372,19200.0
2014-01-14 13:45:00,51.75,51.76,51.7,51.7,128300.0,41.9291,41.9372,41.8886,41.8886,128300.0
2014-01-14 13:50:00,51.7,51.73,51.7,51.72,17500.0,41.8886,41.9129,41.8886,41.9048,17500.0
2014-01-14 13:55:00,51.72,51.73,51.71,51.73,22000.0,41.9048,41.9129,41.8967,41.9129,22000.0
2014-01-14 14:00:00,51.72,51.73,51.69,51.7,44300.0,41.9048,41.9129,41.8805,41.8886,44300.0
2014-01-14 14:05:00,51.71,51.72,51.7,51.71,12300.0,41.8967,41.9048,41.8886,41.8967,12300.0
2014-01-14 14:10:00,51.7,51.72,51.68,51.69,134000.0,41.8886,41.9048,41.8724,41.8805,134000.0
2014-01-14 14:15:00,51.69,51.71,51.68,51.69,18700.0,41.8805,41.8967,41.8724,41.8805,18700.0
2014-01-14 14:20:00,51.7,51.71,51.69,51.7,5400.0,41.8886,41.8967,41.8805,41.8886,5400.0
2014-01-14 14:25:00,51.71,51.77,51.71,51.77,32200.0,41.8967,41.9453,41.8967,41.9453,32200.0
2014-01-14 14:30:00,51.77,51.79,51.76,51.78,36300.0,41.9453,41.9615,41.9372,41.9534,36300.0
2014-01-14 14:35:00,51.78,51.8,51.77,51.8,10400.0,41.9534,41.9696,41.9453,41.9696,10400.0
2014-01-14 14:40:00,51.8,51.81,51.76,51.77,80700.0,41.9696,41.9777,41.9372,41.9453,80700.0
2014-01-14 14:45:00,51.78,51.81,51.78,51.8,17200.0,41.9534,41.9777,41.9534,41.9696,17200.0
2014-01-14 14:50:00,51.8,51.83,51.79,51.83,29800.0,41.9696,41.9939,41.9615,41.9939,29800.0
2014-01-14 14:55:00,51.81,51.82,51.77,51.79,42300.0,41.9777,41.9858,41.9453,41.9615,42300.0
2014-01-14 15:00:00,51.78,51.8,51.77,51.8,15200.0,41.9534,41.9696,41.9453,41.9696,15200.0
2014-01-14 15:05:00,51.79,51.8,51.78,51.79,4600.0,41.9615,41.9696,41.9534,41.9615,4600.0
2014-01-14 15:10:00,51.79,51.8,51.77,51.79,43700.0,41.9615,41.9696,41.9453,41.9615,43700.0
2014-01-14 15:15:00,51.8,51.84,51.79,51.83,147800.0,41.9696,42.002,41.9615,41.9939,147800.0
2014-01-14 15:20:00,51.84,51.86,51.83,51.86,364200.0,42.002,42.0182,41.9939,42.0182,364200.0
2014-01-14 15:25:00,51.86,51.86,51.83,51.86,112200.0,42.0182,42.0182,41.9939,42.0182,112200.0
2014-01-14 15:30:00,51.86,51.88,51.85,51.86,115600.0,42.0182,42.0344,42.0101,42.0182,115600.0
2014-01-14 15:35:00,51.86,51.86,51.83,51.84,55000.0,42.0182,42.0182,41.9939,42.002,55000.0
2014-01-14 15:40:00,51.85,51.85,51.82,51.82,103300.0,42.0101,42.0101,41.9858,41.9858,103300.0
2014-01-14 15:45:00,51.82,51.82,51.78,51.81,145900.0,41.9858,41.9858,41.9534,41.9777,145900.0
2014-01-14 15:50:00,51.82,51.84,51.8,51.84,243000.0,41.9858,42.002,41.9696,42.002,243000.0
2014-01-14 15:55:00,51.83,51.88,51.82,51.87,618800.0,41.9939,42.0344,41.9858,42.0263,618800.0
2014-01-15 09:30:00,51.98,52.03,51.92,52.01,63100.0,42.1154,42.156,42.0668,42.1398,63100.0
2014-01-15 09:35:00,52.0,52.07,51.99,52.07,46200.0,42.1316,42.1884,42.1235,42.1884,46200.0
2014-01-15 09:40:00,52.08,52.09,52.02,52.07,103900.0,42.1965,42.2046,42.1479,42.1884,103900.0
2014-01-15 09:45:00,52.07,52.1,52.05,52.07,68600.0,42.1884,42.2127,42.1722,42.1884,68600.0
2014-01-15 09:50:00,52.07,52.09,52.03,52.03,105100.0,42.1884,42.2046,42.156,42.156,105100.0
2014-01-15 09:55:00,52.03,52.07,52.01,52.07,99800.0,42.156,42.1884,42.1398,42.1884,99800.0
2014-01-15 10:00:00,52.08,52.16,52.08,52.15,78300.0,42.1965,42.2613,42.1965,42.2532,78300.0
2014-01-15 10:05:00,52.15,52.17,52.11,52.14,257400.0,42.2532,42.2694,42.2208,42.2451,257400.0
2014-01-15 10:10:00,52.14,52.18,52.12,52.15,154900.0,42.2451,42.2775,42.2289,42.2532,154900.0
2014-01-15 10:15:00,52.15,52.16,52.12,52.14,23200.0,42.2532,42.2613,42.2289,42.2451,23200.0
2014-01-15 10:20:00,52.14,52.16,52.11,52.15,33900.0,42.2451,42.2613,42.2208,42.2532,33900.0
2014-01-15 10:25:00,52.16,52.19,52.14,52.19,85600.0,42.2613,42.2856,42.2451,42.2856,85600.0
2014-01-15 10:30:00,52.19,52.2,52.18,52.19,116600.0,42.2856,42.2937,42.2775,42.2856,116600.0
2014-01-15 10:35:00,52.19,52.19,52.12,52.13,45800.0,42.2856,42.2856,42.2289,42.237,45800.0
2014-01-15 10:40:00,52.13,52.16,52.11,52.16,66900.0,42.237,42.2613,42.2208,42.2613,66900.0
2014-01-15 10:45:00,52.17,52.19,52.14,52.19,25100.0,42.2694,42.2856,42.2451,42.2856,25100.0
2014-01-15 10:50:00,52.18,52.23,52.17,52.22,130700.0,42.2775,42.318,42.2694,42.3099,130700.0
2014-01-15 10:55:00,52.22,52.23,52.2,52.22,66700.0,42.3099,42.318,42.2937,42.3099,66700.0
2014-01-15 11:00:00,52.23,52.25,52.22,52.25,15700.0,42.318,42.3342,42.3099,42.3342,15700.0
2014-01-15 11:05:00,52.25,52.32,52.25,52.29,91700.0,42.3342,42.3909,42.3342,42.3666,91700.0
2014-01-15 11:10:00,52.29,52.31,52.26,52.27,198400.0,42.3666,42.3828,42.3423,42.3504,198400.0
2014-01-15 11:15:00,52.27,52.29,52.25,52.25,31200.0,42.3504,42.3666,42.3342,42.3342,31200.0
2014-01-15 11:20:00,52.25,52.26,52.18,52.19,126600.0,42.3342,42.3423,42.2775,42.2856,126600.0
2014-01-15 11:25:00,52.19,52.19,52.14,52.16,94800.0,42.2856,42.2856,42.2451,42.2613,94800.0
2014-01-15 11:30:00,52.16,52.21,52.16,52.2,46400.0,42.2613,42.3018,42.2613,42.2937,46400.0
2014-01-15 11:35:00,52.2,52.21,52.18,52.21,47600.0,42.2937,42.3018,42.2775,42.3018,47600.0
2014-01-15 11:40:00,52.21,52.22,52.16,52.2,67800.0,42.3018,42.3099,42.2613,42.2937,67800.0
2014-01-15 11:45:00,52.21,52.22,52.19,52.21,37600.0,42.3018,42.3099,42.2856,42.3018,37600.0
2014-01-15 11:50:00,52.21,52.22,52.19,52.2,33100.0,42.3018,42.3099,42.2856,42.2937,33100.0
2014-01-15 11:55:00,52.21,52.21,52.18,52.21,48900.0,42.3018,42.3018,42.2775,42.3018,48900.0
2014-01-15 12:00:00,52.21,52.26,52.21,52.22,98000.0,42.3018,42.3423,42.3018,42.3099,98000.0
2014-01-15 12:05:00,52.22,52.24,52.22,52.23,39900.0,42.3099,42.3261,42.3099,42.318,39900.0
2014-01-15 12:10:00,52.23,52.23,52.19,52.19,47100.0,42.318,42.318,42.2856,42.2856,47100.0
2014-01-15 12:15:00,52.19,52.2,52.17,52.18,75800.0,42.2856,42.2937,42.2694,42.2775,75800.0
2014-01-15 12:20:00,52.18,52.2,52.16,52.16,65600.0,42.2775,42.2937,42.2613,42.2613,65600.0
2014-01-15 12:25:00,52.16,52.19,52.16,52.17,62800.0,42.2613,42.2856,42.2613,42.2694,62800.0
2014-01-15 12:30:00,52.18,52.2,52.16,52.18,105100.0,42.2775,42.2937,42.2613,42.2775,105100.0
2014-01-15 12:35:00,52.18,52.2,52.15,52.15,76900.0,42.2775,42.2937,42.2532,42.2532,76900.0
2014-01-15 12:40:00,52.15,52.16,52.11,52.11,87800.0,42.2532,42.2613,42.2208,42.2208,87800.0
2014-01-15 12:45:00,52.12,52.14,52.11,52.14,50300.0,42.2289,42.2451,42.2208,42.2451,50300.0
2014-01-15 12:50:00,52.14,52.16,52.13,52.16,23500.0,42.2451,42.2613,42.237,42.2613,23500.0
2014-01-15 12:55:00,52.16,52.16,52.14,52.16,51400.0,42.2613,42.2613,42.2451,42.2613,51400.0
2014-01-15 13:00:00,52.16,52.19,52.15,52.19,48700.0,42.2613,42.2856,42.2532,42.2856,48700.0
2014-01-15 13:05:00,52.19,52.19,52.16,52.16,65100.0,42.2856,42.2856,42.2613,42.2613,65100.0
2014-01-15 13:10:00,52.16,52.18,52.16,52.18,50300.0,42.2613,42.2775,42.2613,42.2775,50300.0
2014-01-15 13:15:00,52.17,52.18,52.15,52.17,56400.0,42.2694,42.2775,42.2532,42.2694,56400.0
2014-01-15 13:20:00,52.17,52.18,52.16,52.16,12200.0,42.2694,42.2775,42.2613,42.2613,12200.0
2014-01-15 13:25:00,52.15,52.15,52.1,52.12,65300.0,42.2532,42.2532,42.2127,42.2289,65300.0
2014-01-15 13:30:00,52.12,52.13,52.1,52.13,46300.0,42.2289,42.237,42.2127,42.237,46300.0
2014-01-15 13:35:00,52.13,52.15,52.11,52.12,27100.0,42.237,42.2532,42.2208,42.2289,27100.0
2014-01-15 13:40:00,52.11,52.13,52.08,52.12,155100.0,42.2208,42.237,42.1965,42.2289,155100.0
2014-01-15 13:45:00,52.12,52.13,52.09,52.1,37400.0,42.2289,42.237,42.2046,42.2127,37400.0
2014-01-15 13:50:00,52.11,52.14,52.1,52.13,78200.0,42.2208,42.2451,42.2127,42.237,78200.0
2014-01-15 13:55:00,52.13,52.14,52.1,52.13,25700.0,42.237,42.2451,42.2127,42.237,25700.0
2014-01-15 14:00:00,52.13,52.15,52.1,52.15,98100.0,42.237,42.2532,42.2127,42.2532,98100.0
2014-01-15 14:05:00,52.15,52.15,52.12,52.15,53500.0,42.2532,42.2532,42.2289,42.2532,53500.0
2014-01-15 14:10:00,52.15,52.17,52.13,52.17,34200.0,42.2532,42.2694,42.237,42.2694,34200.0
2014-01-15 14:15:00,52.16,52.22,52.16,52.22,37900.0,42.2613,42.3099,42.2613,42.3099,37900.0
2014-01-15 14:20:00,52.22,52.25,52.22,52.25,79100.0,42.3099,42.3342,42.3099,42.3342,79100.0
2014-01-15 14:25:00,52.25,52.26,52.22,52.23,45500.0,42.3342,42.3423,42.3099,42.318,45500.0
2014-01-15 14:30:00,52.23,52.25,52.23,52.24,21700.0,42.318,42.3342,42.318,42.3261,21700.0
2014-01-15 14:35:00,52.25,52.25,52.22,52.23,21100.0,42.3342,42.3342,42.3099,42.318,21100.0
2014-01-15 14:40:00,52.23,52.26,52.22,52.26,24600.0,42.318,42.3423,42.3099,42.3423,24600.0
2014-01-15 14:45:00,52.26,52.26,52.24,52.26,22500.0,42.3423,42.3423,42.3261,42.3423,22500.0
2014-01-15 14:50:00,52.26,52.27,52.25,52.26,21900.0,42.3423,42.3504,42.3342,42.3423,21900.0
2014-01-15 14:55:00,52.26,52.27,52.24,52.27,20800.0,42.3423,42.3504,42.3261,42.3504,20800.0
2014-01-15 15:00:00,52.27,52.27,52.25,52.26,26600.0,42.3504,42.3504,42.3342,42.3423,26600.0
2014-01-15 15:05:00,52.27,52.27,52.25,52.26,32600.0,42.3504,42.3504,42.3342,42.3423,32600.0
2014-01-15 15:10:00,52.26,52.26,52.23,52.24,36000.0,42.3423,42.3423,42.318,42.3261,36000.0
2014-01-15 15:15:00,52.25,52.25,52.2,52.2,31900.0,42.3342,42.3342,42.2937,42.2937,31900.0
2014-01-15 15:20:00,52.2,52.2,52.16,52.19,82400.0,42.2937,42.2937,42.2613,42.2856,82400.0
2014-01-15 15:25:00,52.19,52.22,52.18,52.21,43100.0,42.2856,42.3099,42.2775,42.3018,43100.0
2014-01-15 15:30:00,52.21,52.22,52.19,52.22,33300.0,42.3018,42.3099,42.2856,42.3099,33300.0
2014-01-15 15:35:00,52.22,52.23,52.2,52.23,116100.0,42.3099,42.318,42.2937,42.318,116100.0
2014-01-15 15:40:00,52.23,52.23,52.2,52.21,230100.0,42.318,42.318,42.2937,42.3018,230100.0
2014-01-15 15:45:00,52.22,52.23,52.19,52.2,361200.0,42.3099,42.318,42.2856,42.2937,361200.0
2014-01-15 15:50:00,52.2,52.23,52.2,52.23,93000.0,42.2937,42.318,42.2937,42.318,93000.0
2014-01-15 15:55:00,52.23,52.23,52.19,52.22,561800.0,42.318,42.318,42.2856,42.3099,561800.0
2014-01-16 09:30:00,52.07,52.08,52.0,52.02,79500.0,42.1884,42.1965,42.1316,42.1479,79500.0
2014-01-16 09:35:00,52.02,52.04,51.98,52.02,148700.0,42.1479,42.1641,42.1154,42.1479,148700.0
2014-01-16 09:40:00,52.02,52.06,52.0,52.05,96800.0,42.1479,42.1803,42.1316,42.1722,96800.0
2014-01-16 09:45:00,52.05,52.07,52.04,52.06,96900.0,42.1722,42.1884,42.1641,42.1803,96900.0
2014-01-16 09:50:00,52.05,52.11,52.0,52.11,45200.0,42.1722,42.2208,42.1316,42.2208,45200.0
2014-01-16 09:55:00,52.11,52.15,52.07,52.09,47800.0,42.2208,42.2532,42.1884,42.2046,47800.0
2014-01-16 10:00:00,52.09,52.12,52.06,52.12,59900.0,42.2046,42.2289,42.1803,42.2289,59900.0
2014-01-16 10:05:00,52.12,52.14,52.07,52.09,62200.0,42.2289,42.2451,42.1884,42.2046,62200.0
2014-01-16 10:10:00,52.09,52.09,52.04,52.07,55200.0,42.2046,42.2046,42.1641,42.1884,55200.0
2014-01-16 10:15:00,52.07,52.08,52.05,52.07,193400.0,42.1884,42.1965,42.1722,42.1884,193400.0
2014-01-16 10:20:00,52.06,52.1,52.06,52.09,38500.0,42.1803,42.2127,42.1803,42.2046,38500.0
2014-01-16 10:25:00,52.08,52.1,52.04,52.08,46400.0,42.1965,42.2127,42.1641,42.1965,46400.0
2014-01-16 10:30:00,52.08,52.08,52.06,52.07,22800.0,42.1965,42.1965,42.1803,42.1884,22800.0
2014-01-16 10:35:00,52.07,52.08,52.03,52.04,103200.0,42.1884,42.1965,42.156,42.1641,103200.0
2014-01-16 10:40:00,52.04,52.07,52.03,52.03,37800.0,42.1641,42.1884,42.156,42.156,37800.0
2014-01-16 10:45:00,52.02,52.02,51.98,52.0,163300.0,42.1479,42.1479,42.1154,42.1316,163300.0
2014-01-16 10:50:00,52.0,52.0,51.92,51.94,34200.0,42.1316,42.1316,42.0668,42.083,34200.0
2014-01-16 10:55:00,51.93,51.97,51.93,51.96,157500.0,42.0749,42.1073,42.0749,42.0992,157500.0
2014-01-16 11:00:00,51.96,51.96,51.91,51.94,31100.0,42.0992,42.0992,42.0587,42.083,31100.0
2014-01-16 11:05:00,51.94,51.97,51.93,51.97,25000.0,42.083,42.1073,42.0749,42.1073,25000.0
2014-01-16 11:10:00,51.96,51.97,51.93,51.93,28700.0,42.0992,42.1073,42.0749,42.0749,28700.0
2014-01-16 11:15:00,51.94,51.98,51.93,51.97,32500.0,42.083,42.1154,42.0749,42.1073,32500.0
2014-01-16 11:20:00,51.97,51.98,51.93,51.93,24700.0,42.1073,42.1154,42.0749,42.0749,24700.0
2014-01-16 11:25:00,51.94,51.96,51.93,51.96,73000.0,42.083,42.0992,42.0749,42.0992,73000.0
2014-01-16 11:30:00,51.97,51.98,51.95,51.96,106400.0,42.1073,42.1154,42.0911,42.0992,106400.0
2014-01-16 11:35:00,51.97,52.0,51.96,51.99,39700.0,42.1073,42.1316,42.0992,42.1235,39700.0
2014-01-16 11:40:00,51.99,52.02,51.98,52.0,52700.0,42.1235,42.1479,42.1154,42.1316,52700.0
2014-01-16 11:45:00,52.0,52.04,51.99,52.0,65100.0,42.1316,42.1641,42.1235,42.1316,65100.0
2014-01-16 11:50:00,52.0,52.03,52.0,52.02,121000.0,42.1316,42.156,42.1316,42.1479,121000.0
2014-01-16 11:55:00,52.01,52.04,52.01,52.02,55900.0,42.1398,42.1641,42.1398,42.1479,55900.0
2014-01-16 12:00:00,52.03,52.03,52.0,52.03,31800.0,42.156,42.156,42.1316,42.156,31800.0
2014-01-16 12:05:00,52.03,52.03,51.99,52.01,124700.0,42.156,42.156,42.1235,42.1398,124700.0
2014-01-16 12:10:00,52.01,52.01,51.96,51.97,145100.0,42.1398,42.1398,42.0992,42.1073,145100.0
2014-01-16 12:15:00,51.98,51.99,51.98,51.99,31700.0,42.1154,42.1235,42.1154,42.1235,31700.0
2014-01-16 12:20:00,51.99,52.01,51.99,51.99,97800.0,42.1235,42.1398,42.1235,42.1235,97800.0
2014-01-16 12:25:00,51.99,52.04,51.99,52.03,46900.0,42.1235,42.1641,42.1235,42.156,46900.0
2014-01-16 12:30:00,52.04,52.04,52.02,52.04,18400.0,42.1641,42.1641,42.1479,42.1641,18400.0
2014-01-16 12:35:00,52.04,52.04,52.02,52.02,12300.0,42.1641,42.1641,42.1479,42.1479,12300.0
2014-01-16 12:40:00,52.03,52.06,52.02,52.05,24500.0,42.156,42.1803,42.1479,42.1722,24500.0
2014-01-16 12:45:00,52.05,52.06,52.03,52.04,21000.0,42.1722,42.1803,42.156,42.1641,21000.0
2014-01-16 12:50:00,52.03,52.05,52.03,52.05,40400.0,42.156,42.1722,42.156,42.1722,40400.0
2014-01-16 12:55:00,52.05,52.05,52.03,52.03,25300.0,42.1722,42.1722,42.156,42.156,25300.0
2014-01-16 13:00:00,52.03,52.04,52.0,52.0,24500.0,42.156,42.1641,42.1316,42.1316,24500.0
2014-01-16 13:05:00,52.01,52.03,52.01,52.02,15400.0,42.1398,42.156,42.1398,42.1479,15400.0
2014-01-16 13:10:00,52.02,52.03,52.0,52.03,41300.0,42.1479,42.156,42.1316,42.156,41300.0
2014-01-16 13:15:00,52.02,52.08,52.02,52.08,75300.0,42.1479,42.1965,42.1479,42.1965,75300.0
2014-01-16 13:20:00,52.08,52.12,52.08,52.08,137900.0,42.1965,42.2289,42.1965,42.1965,137900.0
2014-01-16 13:25:00,52.08,52.1,52.05,52.1,21400.0,42.1965,42.2127,42.1722,42.2127,21400.0
2014-01-16 13:30:00,52.1,52.1,52.07,52.07,96800.0,42.2127,42.2127,42.1884,42.1884,96800.0
2014-01-16 13:35:00,52.07,52.07,52.06,52.07,12400.0,42.1884,42.1884,42.1803,42.1884,12400.0
2014-01-16 13:40:00,52.07,52.07,52.05,52.05,38100.0,42.1884,42.1884,42.1722,42.1722,38100.0
2014-01-16 13:45:00,52.05,52.07,52.05,52.05,28500.0,42.1722,42.1884,42.1722,42.1722,28500.0
2014-01-16 13:50:00,52.04,52.08,52.04,52.07,350500.0,42.1641,42.1965,42.1641,42.1884,350500.0
2014-01-16 13:55:00,52.07,52.08,52.04,52.04,38200.0,42.1884,42.1965,42.1641,42.1641,38200.0
2014-01-16 14:00:00,52.04,52.05,52.04,52.05,58500.0,42.1641,42.1722,42.1641,42.1722,58500.0
2014-01-16 14:05:00,52.05,52.06,52.02,52.03,170800.0,42.1722,42.1803,42.1479,42.156,170800.0
2014-01-16 14:10:00,52.03,52.03,52.01,52.02,14100.0,42.156,42.156,42.1398,42.1479,14100.0
2014-01-16 14:15:00,52.02,52.04,52.01,52.01,145700.0,42.1479,42.1641,42.1398,42.1398,145700.0
2014-01-16 14:20:00,52.0,52.01,51.99,52.0,28700.0,42.1316,42.1398,42.1235,42.1316,28700.0
2014-01-16 14:25:00,52.0,52.0,51.98,52.0,40800.0,42.1316,42.1316,42.1154,42.1316,40800.0
2014-01-16 14:30:00,52.0,52.01,51.98,51.98,65800.0,42.1316,42.1398,42.1154,42.1154,65800.0
2014-01-16 14:35:00,51.99,52.01,51.98,52.01,25900.0,42.1235,42.1398,42.1154,42.1398,25900.0
2014-01-16 14:40:00,52.01,52.04,52.01,52.02,57800.0,42.1398,42.1641,42.1398,42.1479,57800.0
2014-01-16 14:45:00,52.01,52.04,52.01,52.03,65000.0,42.1398,42.1641,42.1398,42.156,65000.0
2014-01-16 14:50:00,52.04,52.04,52.02,52.03,37500.0,42.1641,42.1641,42.1479,42.156,37500.0
2014-01-16 14:55:00,52.03,52.03,52.01,52.02,37800.0,42.156,42.156,42.1398,42.1479,37800.0
2014-01-16 15:00:00,52.03,52.03,52.0,52.01,68400.0,42.156,42.156,42.1316,42.1398,68400.0
2014-01-16 15:05:00,52.0,52.03,52.0,52.02,60400.0,42.1316,42.156,42.1316,42.1479,60400.0
2014-01-16 15:10:00,52.02,52.03,52.01,52.02,20800.0,42.1479,42.156,42.1398,42.1479,20800.0
2014-01-16 15:15:00,52.01,52.03,51.99,52.0,70400.0,42.1398,42.156,42.1235,42.1316,70400.0
2014-01-16 15:20:00,52.0,52.01,51.99,51.99,58500.0,42.1316,42.1398,42.1235,42.1235,58500.0
2014-01-16 15:25:00,51.99,52.0,51.97,51.99,37300.0,42.1235,42.1316,42.1073,42.1235,37300.0
2014-01-16 15:30:00,52.0,52.01,51.98,52.01,78000.0,42.1316,42.1398,42.1154,42.1398,78000.0
2014-01-16 15:35:00,52.01,52.01,52.0,52.01,34600.0,42.1398,42.1398,42.1316,42.1398,34600.0
2014-01-16 15:40:00,52.01,52.01,51.98,51.98,106800.0,42.1398,42.1398,42.1154,42.1154,106800.0
2014-01-16 15:45:00,51.99,52.0,51.95,51.95,100700.0,42.1235,42.1316,42.0911,42.0911,100700.0
2014-01-16 15:50:00,51.95,52.04,51.94,52.03,174000.0,42.0911,42.1641,42.083,42.156,174000.0
2014-01-16 15:55:00,52.03,52.07,52.02,52.07,1084100.0,42.156,42.1884,42.1479,42.1884,1084100.0
2014-01-17 09:30:00,51.89,51.94,51.8,51.89,321100.0,42.0425,42.083,41.9696,42.0425,321100.0
2014-01-17 09:35:00,51.89,51.91,51.85,51.87,128500.0,42.0425,42.0587,42.0101,42.0263,128500.0
2014-01-17 09:40:00,51.87,51.93,51.87,51.91,75700.0,42.0263,42.0749,42.0263,42.0587,75700.0
2014-01-17 09:45:00,51.91,51.91,51.75,51.79,252000.0,42.0587,42.0587,41.9291,41.9615,252000.0
2014-01-17 09:50:00,51.79,51.83,51.76,51.83,111500.0,41.9615,41.9939,41.9372,41.9939,111500.0
2014-01-17 09:55:00,51.82,51.86,51.77,51.81,87700.0,41.9858,42.0182,41.9453,41.9777,87700.0
2014-01-17 10:00:00,51.81,51.84,51.77,51.84,59000.0,41.9777,42.002,41.9453,42.002,59000.0
2014-01-17 10:05:00,51.85,51.87,51.82,51.83,60500.0,42.0101,42.0263,41.9858,41.9939,60500.0
2014-01-17 10:10:00,51.84,51.89,51.83,51.89,88200.0,42.002,42.0425,41.9939,42.0425,88200.0
2014-01-17 10:15:00,51.89,51.91,51.87,51.91,216500.0,42.0425,42.0587,42.0263,42.0587,216500.0
2014-01-17 10:20:00,51.91,51.91,51.88,51.91,85000.0,42.0587,42.0587,42.0344,42.0587,85000.0
2014-01-17 10:25:00,51.91,51.91,51.86,51.87,206700.0,42.0587,42.0587,42.0182,42.0263,206700.0
2014-01-17 10:30:00,51.86,51.87,51.84,51.84,82100.0,42.0182,42.0263,42.002,42.002,82100.0
2014-01-17 10:35:00,51.85,51.91,51.85,51.9,81600.0,42.0101,42.0587,42.0101,42.0506,81600.0
2014-01-17 10:40:00,51.9,51.91,51.86,51.87,66000.0,42.0506,42.0587,42.0182,42.0263,66000.0
2014-01-17 10:45:00,51.87,51.87,51.83,51.85,97700.0,42.0263,42.0263,41.9939,42.0101,97700.0
2014-01-17 10:50:00,51.85,51.87,51.83,51.84,174200.0,42.0101,42.0263,41.9939,42.002,174200.0
2014-01-17 10:55:00,51.84,51.88,51.82,51.87,46300.0,42.002,42.0344,41.9858,42.0263,46300.0
2014-01-17 11:00:00,51.88,51.93,51.88,51.91,38100.0,42.0344,42.0749,42.0344,42.0587,38100.0
2014-01-17 11:05:00,51.91,51.92,51.87,51.87,67700.0,42.0587,42.0668,42.0263,42.0263,67700.0
2014-01-17 11:10:00,51.87,51.9,51.87,51.87,132400.0,42.0263,42.0506,42.0263,42.0263,132400.0
2014-01-17 11:15:00,51.88,51.91,51.88,51.91,51100.0,42.0344,42.0587,42.0344,42.0587,51100.0
2014-01-17 11:20:00,51.91,51.91,51.88,51.88,28700.0,42.0587,42.0587,42.0344,42.0344,28700.0
2014-01-17 11:25:00,51.89,51.89,51.87,51.89,23100.0,42.0425,42.0425,42.0263,42.0425,23100.0
2014-01-17 11:30:00,51.89,51.91,51.89,51.9,52600.0,42.0425,42.0587,42.0425,42.0506,52600.0
2014-01-17 11:35:00,51.9,51.91,51.86,51.86,41300.0,42.0506,42.0587,42.0182,42.0182,41300.0
2014-01-17 11:40:00,51.86,51.88,51.86,51.87,25800.0,42.0182,42.0344,42.0182,42.0263,25800.0
2014-01-17 11:45:00,51.88,51.89,51.86,51.88,20400.0,42.0344,42.0425,42.0182,42.0344,20400.0
2014-01-17 11:50:00,51.88,51.9,51.87,51.87,60000.0,42.0344,42.0506,42.0263,42.0263,60000.0
2014-01-17 11:55:00,51.88,51.9,51.88,51.88,33600.0,42.0344,42.0506,42.0344,42.0344,33600.0
2014-01-17 12:00:00,51.89,51.9,51.88,51.89,25400.0,42.0425,42.0506,42.0344,42.0425,25400.0
2014-01-17 12:05:00,51.89,51.91,51.89,51.91,29500.0,42.0425,42.0587,42.0425,42.0587,29500.0
2014-01-17 12:10:00,51.91,51.94,51.9,51.93,51900.0,42.0587,42.083,42.0506,42.0749,51900.0
2014-01-17 12:15:00,51.93,51.95,51.92,51.93,24900.0,42.0749,42.0911,42.0668,42.0749,24900.0
2014-01-17 12:20:00,51.93,51.95,51.92,51.93,40500.0,42.0749,42.0911,42.0668,42.0749,40500.0
2014-01-17 12:25:00,51.94,51.95,51.92,51.95,114000.0,42.083,42.0911,42.0668,42.0911,114000.0
2014-01-17 12:30:00,51.96,51.96,51.93,51.95,36500.0,42.0992,42.0992,42.0749,42.0911,36500.0
2014-01-17 12:35:00,51.95,51.95,51.93,51.93,10200.0,42.0911,42.0911,42.0749,42.0749,10200.0
2014-01-17 12:40:00,51.94,51.95,51.92,51.93,129000.0,42.083,42.0911,42.0668,42.0749,129000.0
2014-01-17 12:45:00,51.93,51.96,51.93,51.94,115100.0,42.0749,42.0992,42.0749,42.083,115100.0
2014-01-17 12:50:00,51.95,51.95,51.93,51.93,20500.0,42.0911,42.0911,42.0749,42.0749,20500.0
2014-01-17 12:55:00,51.93,51.94,51.91,51.91,29900.0,42.0749,42.083,42.0587,42.0587,29900.0
2014-01-17 13:00:00,51.91,51.92,51.9,51.92,8100.0,42.0587,42.0668,42.0506,42.0668,8100.0
2014-01-17 13:05:00,51.92,51.92,51.89,51.89,26800.0,42.0668,42.0668,42.0425,42.0425,26800.0
2014-01-17 13:10:00,51.89,51.89,51.86,51.88,66300.0,42.0425,42.0425,42.0182,42.0344,66300.0
2014-01-17 13:15:00,51.87,51.89,51.83,51.88,41600.0,42.0263,42.0425,41.9939,42.0344,41600.0
2014-01-17 13:20:00,51.88,51.89,51.86,51.89,18100.0,42.0344,42.0425,42.0182,42.0425,18100.0
2014-01-17 13:25:00,51.88,51.89,51.87,51.87,4000.0,42.0344,42.0425,42.0263,42.0263,4000.0
2014-01-17 13:30:00,51.87,51.89,51.85,51.88,13200.0,42.0263,42.0425,42.0101,42.0344,13200.0
2014-01-17 13:35:00,51.88,51.89,51.87,51.88,20200.0,42.0344,42.0425,42.0263,42.0344,20200.0
2014-01-17 13:40:00,51.89,51.89,51.87,51.87,10500.0,42.0425,42.0425,42.0263,42.0263,10500.0
2014-01-17 13:45:00,51.88,51.9,51.87,51.88,49200.0,42.0344,42.0506,42.0263,42.0344,49200.0
2014-01-17 13:50:00,51.88,51.9,51.87,51.9,28900.0,42.0344,42.0506,42.0263,42.0506,28900.0
2014-01-17 13:55:00,51.89,51.93,51.89,51.93,15100.0,42.0425,42.0749,42.0425,42.0749,15100.0
2014-01-17 14:00:00,51.93,51.93,51.91,51.91,111800.0,42.0749,42.0749,42.0587,42.0587,111800.0
2014-01-17 14:05:00,51.91,51.92,51.9,51.92,23700.0,42.0587,42.0668,42.0506,42.0668,23700.0
2014-01-17 14:10:00,51.93,51.94,51.91,51.93,50900.0,42.0749,42.083,42.0587,42.0749,50900.0
2014-01-17 14:15:00,51.92,51.93,51.89,51.91,19900.0,42.0668,42.0749,42.0425,42.0587,19900.0
2014-01-17 14:20:00,51.92,51.93,51.9,51.91,58300.0,42.0668,42.0749,42.0506,42.0587,58300.0
2014-01-17 14:25:00,51.91,51.91,51.87,51.87,21200.0,42.0587,42.0587,42.0263,42.0263,21200.0
2014-01-17 14:30:00,51.88,51.88,51.86,51.87,17200.0,42.0344,42.0344,42.0182,42.0263,17200.0
2014-01-17 14:35:00,51.86,51.87,51.85,51.87,27800.0,42.0182,42.0263,42.0101,42.0263,27800.0
2014-01-17 14:40:00,51.87,51.88,51.86,51.87,27800.0,42.0263,42.0344,42.0182,42.0263,27800.0
2014-01-17 14:45:00,51.87,51.88,51.85,51.87,34800.0,42.0263,42.0344,42.0101,42.0263,34800.0
2014-01-17 14:50:00,51.87,51.88,51.86,51.86,50800.0,42.0263,42.0344,42.0182,42.0182,50800.0
2014-01-17 14:55:00,51.86,51.86,51.84,51.85,42500.0,42.0182,42.0182,42.002,42.0101,42500.0
2014-01-17 15:00:00,51.85,51.88,51.83,51.84,56700.0,42.0101,42.0344,41.9939,42.002,56700.0
2014-01-17 15:05:00,51.85,51.85,51.78,51.78,182900.0,42.0101,42.0101,41.9534,41.9534,182900.0
2014-01-17 15:10:00,51.78,51.79,51.75,51.78,174600.0,41.9534,41.9615,41.9291,41.9534,174600.0
2014-01-17 15:15:00,51.79,51.79,51.76,51.77,180700.0,41.9615,41.9615,41.9372,41.9453,180700.0
2014-01-17 15:20:00,51.76,51.78,51.73,51.77,253500.0,41.9372,41.9534,41.9129,41.9453,253500.0
2014-01-17 15:25:00,51.78,51.78,51.76,51.77,164300.0,41.9534,41.9534,41.9372,41.9453,164300.0
2014-01-17 15:30:00,51.77,51.77,51.7,51.72,99300.0,41.9453,41.9453,41.8886,41.9048,99300.0
2014-01-17 15:35:00,51.71,51.76,51.7,51.75,47600.0,41.8967,41.9372,41.8886,41.9291,47600.0
2014-01-17 15:40:00,51.75,51.75,51.71,51.72,62000.0,41.9291,41.9291,41.8967,41.9048,62000.0
2014-01-17 15:45:00,51.72,51.83,51.72,51.82,133000.0,41.9048,41.9939,41.9048,41.9858,133000.0
2014-01-17 15:50:00,51.82,51.84,51.77,51.79,261700.0,41.9858,42.002,41.9453,41.9615,261700.0
2014-01-17 15:55:00,51.79,51.84,51.76,51.82,762600.0,41.9615,42.002,41.9372,41.9858,762600.0
2014-01-21 09:30:00,52.07,52.27,52.07,52.27,260200.0,42.1884,42.3504,42.1884,42.3504,260200.0
2014-01-21 09:35:00,52.27,52.3,52.19,52.19,167300.0,42.3504,42.3747,42.2856,42.2856,167300.0
2014-01-21 09:40:00,52.19,52.2,52.09,52.15,100200.0,42.2856,42.2937,42.2046,42.2532,100200.0
2014-01-21 09:45:00,52.16,52.19,52.12,52.18,106500.0,42.2613,42.2856,42.2289,42.2775,106500.0
2014-01-21 09:50:00,52.18,52.21,52.14,52.14,65900.0,42.2775,42.3018,42.2451,42.2451,65900.0
2014-01-21 09:55:00,52.14,52.17,52.13,52.16,75400.0,42.2451,42.2694,42.237,42.2613,75400.0
2014-01-21 10:00:00,52.15,52.15,52.11,52.12,198500.0,42.2532,42.2532,42.2208,42.2289,198500.0
2014-01-21 10:05:00,52.12,52.15,52.1,52.1,215700.0,42.2289,42.2532,42.2127,42.2127,215700.0
2014-01-21 10:10:00,52.09,52.09,51.97,51.98,413400.0,42.2046,42.2046,42.1073,42.1154,413400.0
2014-01-21 10:15:00,51.99,51.99,51.94,51.98,163300.0,42.1235,42.1235,42.083,42.1154,163300.0
2014-01-21 10:20:00,51.98,51.98,51.89,51.91,393300.0,42.1154,42.1154,42.0425,42.0587,393300.0
2014-01-21 10:25:00,51.9,51.93,51.89,51.91,194700.0,42.0506,42.0749,42.0425,42.0587,194700.0
2014-01-21 10:30:00,51.91,51.91,51.86,51.88,120100.0,42.0587,42.0587,42.0182,42.0344,120100.0
2014-01-21 10:35:00,51.88,51.88,51.86,51.88,196900.0,42.0344,42.0344,42.0182,42.0344,196900.0
2014-01-21 10:40:00,51.87,51.94,51.86,51.93,107800.0,42.0263,42.083,42.0182,42.0749,107800.0
2014-01-21 10:45:00,51.93,51.93,51.89,51.89,85700.0,42.0749,42.0749,42.0425,42.0425,85700.0
2014-01-21 10:50:00,51.88,51.88,51.83,51.85,303700.0,42.0344,42.0344,41.9939,42.0101,303700.0
2014-01-21 10:55:00,51.85,51.88,51.85,51.88,211700.0,42.0101,42.0344,42.0101,42.0344,211700.0
2014-01-21 11:00:00,51.88,51.89,51.87,51.88,97500.0,42.0344,42.0425,42.0263,42.0344,97500.0
2014-01-21 11:05:00,51.88,51.89,51.74,51.75,248900.0,42.0344,42.0425,41.921,41.9291,248900.0
2014-01-21 11:10:00,51.75,51.75,51.6,51.64,413900.0,41.9291,41.9291,41.8076,41.84,413900.0
2014-01-21 11:15:00,51.64,51.68,51.63,51.65,113200.0,41.84,41.8724,41.8319,41.8481,113200.0
2014-01-21 11:20:00,51.65,51.68,51.63,51.68,66000.0,41.8481,41.8724,41.8319,41.8724,66000.0
2014-01-21 11:25:00,51.68,51.7,51.67,51.69,32900.0,41.8724,41.8886,41.8643,41.8805,32900.0
2014-01-21 11:30:00,51.69,51.7,51.68,51.7,42500.0,41.8805,41.8886,41.8724,41.8886,42500.0
2014-01-21 11:35:00,51.71,51.72,51.69,51.71,98500.0,41.8967,41.9048,41.8805,41.8967,98500.0
2014-01-21 11:40:00,51.7,51.71,51.66,51.69,268200.0,41.8886,41.8967,41.8562,41.8805,268200.0
2014-01-21 11:45:00,51.7,51.71,51.68,51.71,89100.0,41.8886,41.8967,41.8724,41.8967,89100.0
2014-01-21 11:50:00,51.71,51.71,51.66,51.66,123800.0,41.8967,41.8967,41.8562,41.8562,123800.0
2014-01-21 11:55:00,51.67,51.69,51.65,51.69,33400.0,41.8643,41.8805,41.8481,41.8805,33400.0
2014-01-21 12:00:00,51.69,51.7,51.64,51.64,673100.0,41.8805,41.8886,41.84,41.84,673100.0
2014-01-21 12:05:00,51.64,51.65,51.58,51.62,181900.0,41.84,41.8481,41.7914,41.8238,181900.0
2014-01-21 12:10:00,51.61,51.64,51.61,51.62,56600.0,41.8157,41.84,41.8157,41.8238,56600.0
2014-01-21 12:15:00,51.62,51.65,51.62,51.65,62800.0,41.8238,41.8481,41.8238,41.8481,62800.0
2014-01-21 12:20:00,51.65,51.75,51.65,51.74,89800.0,41.8481,41.9291,41.8481,41.921,89800.0
2014-01-21 12:25:00,51.75,51.76,51.73,51.73,133100.0,41.9291,41.9372,41.9129,41.9129,133100.0
2014-01-21 12:30:00,51.74,51.76,51.73,51.73,40600.0,41.921,41.9372,41.9129,41.9129,40600.0
2014-01-21 12:35:00,51.74,51.75,51.73,51.73,115900.0,41.921,41.9291,41.9129,41.9129,115900.0
2014-01-21 12:40:00,51.73,51.77,51.73,51.77,42500.0,41.9129,41.9453,41.9129,41.9453,42500.0
2014-01-21 12:45:00,51.78,51.78,51.75,51.75,52500.0,41.9534,41.9534,41.9291,41.9291,52500.0
2014-01-21 12:50:00,51.75,51.76,51.73,51.76,29300.0,41.9291,41.9372,41.9129,41.9372,29300.0
2014-01-21 12:55:00,51.75,51.76,51.74,51.76,29200.0,41.9291,41.9372,41.921,41.9372,29200.0
2014-01-21 13:00:00,51.76,51.78,51.76,51.77,41000.0,41.9372,41.9534,41.9372,41.9453,41000.0
2014-01-21 13:05:00,51.77,51.79,51.76,51.78,26500.0,41.9453,41.9615,41.9372,41.9534,26500.0
2014-01-21 13:10:00,51.78,51.79,51.76,51.77,24200.0,41.9534,41.9615,41.9372,41.9453,24200.0
2014-01-21 13:15:00,51.76,51.77,51.76,51.77,15300.0,41.9372,41.9453,41.9372,41.9453,15300.0
2014-01-21 13:20:00,51.78,51.79,51.76,51.76,24100.0,41.9534,41.9615,41.9372,41.9372,24100.0
2014-01-21 13:25:00,51.77,51.78,51.76,51.77,137600.0,41.9453,41.9534,41.9372,41.9453,137600.0
2014-01-21 13:30:00,51.78,51.84,51.78,51.83,45800.0,41.9534,42.002,41.9534,41.9939,45800.0
2014-01-21 13:35:00,51.83,51.85,51.82,51.83,161700.0,41.9939,42.0101,41.9858,41.9939,161700.0
2014-01-21 13:40:00,51.83,51.87,51.82,51.86,50300.0,41.9939,42.0263,41.9858,42.0182,50300.0
2014-01-21 13:45:00,51.85,51.88,51.84,51.84,13200.0,42.0101,42.0344,42.002,42.002,13200.0
2014-01-21 13:50:00,51.84,51.84,51.83,51.83,31200.0,42.002,42.002,41.9939,41.9939,31200.0
2014-01-21 13:55:00,51.84,51.85,51.82,51.83,26200.0,42.002,42.0101,41.9858,41.9939,26200.0
2014-01-21 14:00:00,51.83,51.85,51.83,51.85,130900.0,41.9939,42.0101,41.9939,42.0101,130900.0
2014-01-21 14:05:00,51.85,51.85,51.83,51.84,38700.0,42.0101,42.0101,41.9939,42.002,38700.0
2014-01-21 14:10:00,51.83,51.88,51.83,51.88,34500.0,41.9939,42.0344,41.9939,42.0344,34500.0
2014-01-21 14:15:00,51.88,51.88,51.82,51.82,91300.0,42.0344,42.0344,41.9858,41.9858,91300.0
2014-01-21 14:20:00,51.83,51.84,51.82,51.84,17900.0,41.9939,42.002,41.9858,42.002,17900.0
2014-01-21 14:25:00,51.84,51.85,51.83,51.84,20200.0,42.002,42.0101,41.9939,42.002,20200.0
2014-01-21 14:30:00,51.85,51.87,51.84,51.86,134500.0,42.0101,42.0263,42.002,42.0182,134500.0
2014-01-21 14:35:00,51.86,51.91,51.86,51.89,74700.0,42.0182,42.0587,42.0182,42.0425,74700.0
2014-01-21 14:40:00,51.89,51.9,51.88,51.89,28500.0,42.0425,42.0506,42.0344,42.0425,28500.0
2014-01-21 14:45:00,51.89,51.89,51.85,51.86,55800.0,42.0425,42.0425,42.0101,42.0182,55800.0
2014-01-21 14:50:00,51.87,51.87,51.82,51.85,31800.0,42.0263,42.0263,41.9858,42.0101,31800.0
2014-01-21 14:55:00,51.85,51.86,51.83,51.86,55200.0,42.0101,42.0182,41.9939,42.0182,55200.0
2014-01-21 15:00:00,51.85,51.85,51.82,51.84,68400.0,42.0101,42.0101,41.9858,42.002,68400.0
2014-01-21 15:05:00,51.85,51.86,51.81,51.82,61700.0,42.0101,42.0182,41.9777,41.9858,61700.0
2014-01-21 15:10:00,51.82,51.83,51.81,51.82,50100.0,41.9858,41.9939,41.9777,41.9858,50100.0
2014-01-21 15:15:00,51.82,51.85,51.81,51.84,42700.0,41.9858,42.0101,41.9777,42.002,42700.0
2014-01-21 15:20:00,51.83,51.84,51.81,51.82,69300.0,41.9939,42.002,41.9777,41.9858,69300.0
2014-01-21 15:25:00,51.82,51.83,51.8,51.81,37900.0,41.9858,41.9939,41.9696,41.9777,37900.0
2014-01-21 15:30:00,51.8,51.82,51.8,51.8,46700.0,41.9696,41.9858,41.9696,41.9696,46700.0
2014-01-21 15:35:00,51.81,51.84,51.8,51.84,116600.0,41.9777,42.002,41.9696,42.002,116600.0
2014-01-21 15:40:00,51.84,51.87,51.83,51.86,72600.0,42.002,42.0263,41.9939,42.0182,72600.0
2014-01-21 15:45:00,51.86,51.89,51.84,51.87,96400.0,42.0182,42.0425,42.002,42.0263,96400.0
2014-01-21 15:50:00,51.87,51.87,51.84,51.85,125200.0,42.0263,42.0263,42.002,42.0101,125200.0
2014-01-21 15:55:00,51.86,51.88,51.84,51.87,862500.0,42.0182,42.0344,42.002,42.0263,862500.0
2014-01-22 09:30:00,51.99,52.09,51.99,52.07,130100.0,42.1235,42.2046,42.1235,42.1884,130100.0
2014-01-22 09:35:00,52.07,52.09,52.04,52.04,141800.0,42.1884,42.2046,42.1641,42.1641,141800.0
2014-01-22 09:40:00,52.04,52.04,51.97,52.0,154900.0,42.1641,42.1641,42.1073,42.1316,154900.0
2014-01-22 09:45:00,52.0,52.03,51.98,51.99,98800.0,42.1316,42.156,42.1154,42.1235,98800.0
2014-01-22 09:50:00,51.99,52.0,51.93,51.96,81000.0,42.1235,42.1316,42.0749,42.0992,81000.0
2014-01-22 09:55:00,51.96,51.99,51.92,51.96,94700.0,42.0992,42.1235,42.0668,42.0992,94700.0
2014-01-22 10:00:00,51.97,52.03,51.97,51.99,170300.0,42.1073,42.156,42.1073,42.1235,170300.0
2014-01-22 10:05:00,51.99,52.04,51.97,52.03,67400.0,42.1235,42.1641,42.1073,42.156,67400.0
2014-01-22 10:10:00,52.03,52.04,51.95,51.97,35600.0,42.156,42.1641,42.0911,42.1073,35600.0
2014-01-22 10:15:00,51.97,51.97,51.9,51.92,53900.0,42.1073,42.1073,42.0506,42.0668,53900.0
2014-01-22 10:20:00,51.92,51.95,51.88,51.94,167000.0,42.0668,42.0911,42.0344,42.083,167000.0
2014-01-22 10:25:00,51.95,52.02,51.95,52.0,78900.0,42.0911,42.1479,42.0911,42.1316,78900.0
2014-01-22 10:30:00,52.01,52.01,51.98,51.98,22000.0,42.1398,42.1398,42.1154,42.1154,22000.0
2014-01-22 10:35:00,51.98,51.99,51.95,51.95,43600.0,42.1154,42.1235,42.0911,42.0911,43600.0
2014-01-22 10:40:00,51.95,52.0,51.94,51.94,51300.0,42.0911,42.1316,42.083,42.083,51300.0
2014-01-22 10:45:00,51.95,51.97,51.91,51.91,51500.0,42.0911,42.1073,42.0587,42.0587,51500.0
2014-01-22 10:50:00,51.91,51.93,51.88,51.88,94000.0,42.0587,42.0749,42.0344,42.0344,94000.0
2014-01-22 10:55:00,51.88,51.9,51.87,51.88,63500.0,42.0344,42.0506,42.0263,42.0344,63500.0
2014-01-22 11:00:00,51.89,51.92,51.85,51.87,52100.0,42.0425,42.0668,42.0101,42.0263,52100.0
2014-01-22 11:05:00,51.87,51.91,51.87,51.88,40300.0,42.0263,42.0587,42.0263,42.0344,40300.0
2014-01-22 11:10:00,51.89,51.9,51.88,51.89,12100.0,42.0425,42.0506,42.0344,42.0425,12100.0
2014-01-22 11:15:00,51.88,51.9,51.86,51.86,28100.0,42.0344,42.0506,42.0182,42.0182,28100.0
2014-01-22 11:20:00,51.87,51.89,51.86,51.88,49600.0,42.0263,42.0425,42.0182,42.0344,49600.0
2014-01-22 11:25:00,51.88,51.92,51.88,51.91,116100.0,42.0344,42.0668,42.0344,42.0587,116100.0
2014-01-22 11:30:00,51.9,51.93,51.9,51.91,26900.0,42.0506,42.0749,42.0506,42.0587,26900.0
2014-01-22 11:35:00,51.91,51.91,51.88,51.91,36200.0,42.0587,42.0587,42.0344,42.0587,36200.0
2014-01-22 11:40:00,51.91,51.93,51.9,51.9,61100.0,42.0587,42.0749,42.0506,42.0506,61100.0
2014-01-22 11:45:00,51.9,51.91,51.86,51.88,57100.0,42.0506,42.0587,42.0182,42.0344,57100.0
2014-01-22 11:50:00,51.88,51.93,51.88,51.92,51700.0,42.0344,42.0749,42.0344,42.0668,51700.0
2014-01-22 11:55:00,51.92,51.95,51.9,51.92,75500.0,42.0668,42.0911,42.0506,42.0668,75500.0
2014-01-22 12:00:00,51.91,51.95,51.9,51.94,36800.0,42.0587,42.0911,42.0506,42.083,36800.0
2014-01-22 12:05:00,51.95,51.96,51.94,51.95,50000.0,42.0911,42.0992,42.083,42.0911,50000.0
2014-01-22 12:10:00,51.95,52.02,51.94,52.02,141700.0,42.0911,42.1479,42.083,42.1479,141700.0
2014-01-22 12:15:00,52.02,52.03,51.99,52.02,176200.0,42.1479,42.156,42.1235,42.1479,176200.0
2014-01-22 12:20:00,52.02,52.04,52.01,52.02,41500.0,42.1479,42.1641,42.1398,42.1479,41500.0
2014-01-22 12:25:00,52.02,52.02,52.0,52.01,79800.0,42.1479,42.1479,42.1316,42.1398,79800.0
2014-01-22 12:30:00,52.02,52.02,51.98,51.98,43300.0,42.1479,42.1479,42.1154,42.1154,43300.0
2014-01-22 12:35:00,52.0,52.01,52.0,52.0,18200.0,42.1316,42.1398,42.1316,42.1316,18200.0
2014-01-22 12:40:00,52.01,52.01,51.97,51.97,31600.0,42.1398,42.1398,42.1073,42.1073,31600.0
2014-01-22 12:45:00,51.97,51.99,51.97,51.97,48400.0,42.1073,42.1235,42.1073,42.1073,48400.0
2014-01-22 12:50:00,51.96,51.99,51.96,51.98,69700.0,42.0992,42.1235,42.0992,42.1154,69700.0
2014-01-22 12:55:00,51.98,51.98,51.96,51.97,32200.0,42.1154,42.1154,42.0992,42.1073,32200.0
2014-01-22 13:00:00,51.97,51.99,51.96,51.98,57800.0,42.1073,42.1235,42.0992,42.1154,57800.0
2014-01-22 13:05:00,51.98,52.0,51.96,52.0,42000.0,42.1154,42.1316,42.0992,42.1316,42000.0
2014-01-22 13:10:00,52.0,52.05,51.99,52.04,128500.0,42.1316,42.1722,42.1235,42.1641,128500.0
2014-01-22 13:15:00,52.03,52.03,52.02,52.02,62600.0,42.156,42.156,42.1479,42.1479,62600.0
2014-01-22 13:20:00,52.02,52.02,52.0,52.01,24400.0,42.1479,42.1479,42.1316,42.1398,24400.0
2014-01-22 13:25:00,52.01,52.03,52.0,52.03,23900.0,42.1398,42.156,42.1316,42.156,23900.0
2014-01-22 13:30:00,52.02,52.03,51.97,51.98,42700.0,42.1479,42.156,42.1073,42.1154,42700.0
2014-01-22 13:35:00,51.98,51.99,51.96,51.97,48500.0,42.1154,42.1235,42.0992,42.1073,48500.0
2014-01-22 13:40:00,51.97,51.97,51.96,51.97,30500.0,42.1073,42.1073,42.0992,42.1073,30500.0
2014-01-22 13:45:00,51.97,51.98,51.93,51.93,40000.0,42.1073,42.1154,42.0749,42.0749,40000.0
2014-01-22 13:50:00,51.93,51.96,51.91,51.95,116600.0,42.0749,42.0992,42.0587,42.0911,116600.0
2014-01-22 13:55:00,51.96,51.98,51.95,51.98,35400.0,42.0992,42.1154,42.0911,42.1154,35400.0
2014-01-22 14:00:00,51.98,52.01,51.98,51.98,32300.0,42.1154,42.1398,42.1154,42.1154,32300.0
2014-01-22 14:05:00,51.99,52.01,51.98,52.0,21200.0,42.1235,42.1398,42.1154,42.1316,21200.0
2014-01-22 14:10:00,52.0,52.01,51.99,51.99,23600.0,42.1316,42.1398,42.1235,42.1235,23600.0
2014-01-22 14:15:00,51.99,52.03,51.99,52.03,54900.0,42.1235,42.156,42.1235,42.156,54900.0
2014-01-22 14:20:00,52.03,52.05,52.02,52.05,89400.0,42.156,42.1722,42.1479,42.1722,89400.0
2014-01-22 14:25:00,52.04,52.05,52.03,52.05,24600.0,42.1641,42.1722,42.156,42.1722,24600.0
2014-01-22 14:30:00,52.05,52.05,52.03,52.04,20800.0,42.1722,42.1722,42.156,42.1641,20800.0
2014-01-22 14:35:00,52.03,52.06,52.03,52.06,80100.0,42.156,42.1803,42.156,42.1803,80100.0
2014-01-22 14:40:00,52.06,52.08,52.05,52.07,93200.0,42.1803,42.1965,42.1722,42.1884,93200.0
2014-01-22 14:45:00,52.07,52.07,52.01,52.01,71100.0,42.1884,42.1884,42.1398,42.1398,71100.0
2014-01-22 14:50:00,52.01,52.03,52.01,52.02,75000.0,42.1398,42.156,42.1398,42.1479,75000.0
2014-01-22 14:55:00,52.02,52.05,52.01,52.05,192200.0,42.1479,42.1722,42.1398,42.1722,192200.0
2014-01-22 15:00:00,52.05,52.07,52.04,52.05,43000.0,42.1722,42.1884,42.1641,42.1722,43000.0
2014-01-22 15:05:00,52.05,52.07,52.04,52.05,25400.0,42.1722,42.1884,42.1641,42.1722,25400.0
2014-01-22 15:10:00,52.05,52.06,52.03,52.05,85600.0,42.1722,42.1803,42.156,42.1722,85600.0
2014-01-22 15:15:00,52.05,52.07,52.05,52.06,56100.0,42.1722,42.1884,42.1722,42.1803,56100.0
2014-01-22 15:20:00,52.06,52.08,52.05,52.07,122200.0,42.1803,42.1965,42.1722,42.1884,122200.0
2014-01-22 15:25:00,52.07,52.08,52.05,52.06,46100.0,42.1884,42.1965,42.1722,42.1803,46100.0
2014-01-22 15:30:00,52.06,52.08,52.05,52.05,73600.0,42.1803,42.1965,42.1722,42.1722,73600.0
2014-01-22 15:35:00,52.05,52.09,52.05,52.08,88000.0,42.1722,42.2046,42.1722,42.1965,88000.0
2014-01-22 15:40:00,52.08,52.09,52.05,52.05,75500.0,42.1965,42.2046,42.1722,42.1722,75500.0
2014-01-22 15:45:00,52.05,52.1,52.05,52.07,169200.0,42.1722,42.2127,42.1722,42.1884,169200.0
2014-01-22 15:50:00,52.07,52.07,52.04,52.05,227800.0,42.1884,42.1884,42.1641,42.1722,227800.0
2014-01-22 15:55:00,52.04,52.06,52.01,52.03,695900.0,42.1641,42.1803,42.1398,42.156,695900.0
2014-01-23 09:30:00,51.72,51.87,51.57,51.77,218400.0,41.9048,42.0263,41.7833,41.9453,218400.0
2014-01-23 09:35:00,51.78,51.8,51.69,51.69,152300.0,41.9534,41.9696,41.8805,41.8805,152300.0
2014-01-23 09:40:00,51.68,51.73,51.66,51.72,207900.0,41.8724,41.9129,41.8562,41.9048,207900.0
2014-01-23 09:45:00,51.72,51.77,51.71,51.71,73700.0,41.9048,41.9453,41.8967,41.8967,73700.0
2014-01-23 09:50:00,51.71,51.75,51.68,51.71,148100.0,41.8967,41.9291,41.8724,41.8967,148100.0
2014-01-23 09:55:00,51.71,51.71,51.59,51.6,230500.0,41.8967,41.8967,41.7995,41.8076,230500.0
2014-01-23 10:00:00,51.59,51.69,51.59,51.64,321000.0,41.7995,41.8805,41.7995,41.84,321000.0
2014-01-23 10:05:00,51.64,51.66,51.57,51.6,219300.0,41.84,41.8562,41.7833,41.8076,219300.0
2014-01-23 10:10:00,51.61,51.61,51.53,51.55,78200.0,41.8157,41.8157,41.7508,41.767,78200.0
2014-01-23 10:15:00,51.55,51.61,51.52,51.58,71400.0,41.767,41.8157,41.7427,41.7914,71400.0
2014-01-23 10:20:00,51.57,51.59,51.56,51.57,143800.0,41.7833,41.7995,41.7752,41.7833,143800.0
2014-01-23 10:25:00,51.56,51.56,51.52,51.54,45400.0,41.7752,41.7752,41.7427,41.7589,45400.0
2014-01-23 10:30:00,51.53,51.55,51.47,51.55,53200.0,41.7508,41.767,41.7022,41.767,53200.0
2014-01-23 10:35:00,51.55,51.56,51.5,51.51,109300.0,41.767,41.7752,41.7265,41.7346,109300.0
2014-01-23 10:40:00,51.51,51.53,51.45,51.49,62900.0,41.7346,41.7508,41.686,41.7184,62900.0
2014-01-23 10:45:00,51.49,51.5,51.45,51.48,28200.0,41.7184,41.7265,41.686,41.7103,28200.0
2014-01-23 10:50:00,51.49,51.49,51.41,51.43,81500.0,41.7184,41.7184,41.6536,41.6698,81500.0
2014-01-23 10:55:00,51.44,51.47,51.43,51.47,24300.0,41.6779,41.7022,41.6698,41.7022,24300.0
2014-01-23 11:00:00,51.46,51.46,51.39,51.41,50700.0,41.6941,41.6941,41.6374,41.6536,50700.0
2014-01-23 11:05:00,51.41,51.43,51.4,51.42,48600.0,41.6536,41.6698,41.6455,41.6617,48600.0
2014-01-23 11:10:00,51.41,51.43,51.39,51.42,25700.0,41.6536,41.6698,41.6374,41.6617,25700.0
2014-01-23 11:15:00,51.42,51.48,51.42,51.47,74000.0,41.6617,41.7103,41.6617,41.7022,74000.0
2014-01-23 11:20:00,51.46,51.5,51.46,51.48,32500.0,41.6941,41.7265,41.6941,41.7103,32500.0
2014-01-23 11:25:00,51.48,51.5,51.48,51.48,52900.0,41.7103,41.7265,41.7103,41.7103,52900.0
2014-01-23 11:30:00,51.48,51.5,51.47,51.47,108900.0,41.7103,41.7265,41.7022,41.7022,108900.0
2014-01-23 11:35:00,51.48,51.48,51.45,51.46,51400.0,41.7103,41.7103,41.686,41.6941,51400.0
2014-01-23 11:40:00,51.46,51.49,51.46,51.48,32500.0,41.6941,41.7184,41.6941,41.7103,32500.0
2014-01-23 11:45:00,51.48,51.49,51.44,51.45,130500.0,41.7103,41.7184,41.6779,41.686,130500.0
2014-01-23 11:50:00,51.46,51.47,51.44,51.45,37600.0,41.6941,41.7022,41.6779,41.686,37600.0
2014-01-23 11:55:00,51.45,51.46,51.43,51.45,213700.0,41.686,41.6941,41.6698,41.686,213700.0
2014-01-23 12:00:00,51.45,51.46,51.42,51.43,34200.0,41.686,41.6941,41.6617,41.6698,34200.0
2014-01-23 12:05:00,51.42,51.43,51.38,51.4,43000.0,41.6617,41.6698,41.6293,41.6455,43000.0
2014-01-23 12:10:00,51.4,51.4,51.38,51.38,33100.0,41.6455,41.6455,41.6293,41.6293,33100.0
2014-01-23 12:15:00,51.39,51.44,51.38,51.43,65600.0,41.6374,41.6779,41.6293,41.6698,65600.0
2014-01-23 12:20:00,51.43,51.45,51.37,51.39,391000.0,41.6698,41.686,41.6212,41.6374,391000.0
2014-01-23 12:25:00,51.39,51.4,51.37,51.38,411400.0,41.6374,41.6455,41.6212,41.6293,411400.0
2014-01-23 12:30:00,51.38,51.38,51.33,51.35,56800.0,41.6293,41.6293,41.5888,41.605,56800.0
2014-01-23 12:35:00,51.36,51.43,51.35,51.43,57800.0,41.6131,41.6698,41.605,41.6698,57800.0
2014-01-23 12:40:00,51.43,51.47,51.43,51.46,115500.0,41.6698,41.7022,41.6698,41.6941,115500.0
2014-01-23 12:45:00,51.46,51.47,51.45,51.46,25800.0,41.6941,41.7022,41.686,41.6941,25800.0
2014-01-23 12:50:00,51.46,51.46,51.41,51.42,39100.0,41.6941,41.6941,41.6536,41.6617,39100.0
2014-01-23 12:55:00,51.42,51.42,51.37,51.4,83900.0,41.6617,41.6617,41.6212,41.6455,83900.0
2014-01-23 13:00:00,51.4,51.4,51.35,51.37,91700.0,41.6455,41.6455,41.605,41.6212,91700.0
2014-01-23 13:05:00,51.38,51.42,51.36,51.39,43500.0,41.6293,41.6617,41.6131,41.6374,43500.0
2014-01-23 13:10:00,51.4,51.41,51.34,51.35,29800.0,41.6455,41.6536,41.5969,41.605,29800.0
2014-01-23 13:15:00,51.35,51.39,51.34,51.38,82100.0,41.605,41.6374,41.5969,41.6293,82100.0
2014-01-23 13:20:00,51.38,51.41,51.37,51.4,25700.0,41.6293,41.6536,41.6212,41.6455,25700.0
2014-01-23 13:25:00,51.4,51.42,51.38,51.39,48800.0,41.6455,41.6617,41.6293,41.6374,48800.0
2014-01-23 13:30:00,51.39,51.41,51.36,51.39,34400.0,41.6374,41.6536,41.6131,41.6374,34400.0
2014-01-23 13:35:00,51.39,51.39,51.34,51.34,25900.0,41.6374,41.6374,41.5969,41.5969,25900.0
2014-01-23 13:40:00,51.34,51.37,51.3,51.3,56600.0,41.5969,41.6212,41.5645,41.5645,56600.0
2014-01-23 13:45:00,51.29,51.33,51.24,51.24,54900.0,41.5564,41.5888,41.5159,41.5159,54900.0
2014-01-23 13:50:00,51.25,51.32,51.25,51.31,41600.0,41.524,41.5807,41.524,41.5726,41600.0
2014-01-23 13:55:00,51.3,51.31,51.24,51.25,68000.0,41.5645,41.5726,41.5159,41.524,68000.0
2014-01-23 14:00:00,51.26,51.29,51.24,51.29,31500.0,41.5321,41.5564,41.5159,41.5564,31500.0
2014-01-23 14:05:00,51.29,51.32,51.29,51.32,47700.0,41.5564,41.5807,41.5564,41.5807,47700.0
2014-01-23 14:10:00,51.32,51.33,51.3,51.32,30600.0,41.5807,41.5888,41.5645,41.5807,30600.0
2014-01-23 14:15:00,51.32,51.35,51.3,51.34,65600.0,41.5807,41.605,41.5645,41.5969,65600.0
2014-01-23 14:20:00,51.34,51.36,51.33,51.34,42000.0,41.5969,41.6131,41.5888,41.5969,42000.0
2014-01-23 14:25:00,51.35,51.35,51.32,51.33,26500.0,41.605,41.605,41.5807,41.5888,26500.0
2014-01-23 14:30:00,51.33,51.33,51.31,51.33,218300.0,41.5888,41.5888,41.5726,41.5888,218300.0
2014-01-23 14:35:00,51.33,51.33,51.3,51.31,22200.0,41.5888,41.5888,41.5645,41.5726,22200.0
2014-01-23 14:40:00,51.3,51.3,51.27,51.3,65200.0,41.5645,41.5645,41.5402,41.5645,65200.0
2014-01-23 14:45:00,51.3,51.3,51.27,51.29,44100.0,41.5645,41.5645,41.5402,41.5564,44100.0
2014-01-23 14:50:00,51.29,51.31,51.29,51.3,51000.0,41.5564,41.5726,41.5564,41.5645,51000.0
2014-01-23 14:55:00,51.31,51.35,51.3,51.35,130600.0,41.5726,41.605,41.5645,41.605,130600.0
2014-01-23 15:00:00,51.34,51.36,51.33,51.36,251300.0,41.5969,41.6131,41.5888,41.6131,251300.0
2014-01-23 15:05:00,51.36,51.37,51.33,51.33,144400.0,41.6131,41.6212,41.5888,41.5888,144400.0
2014-01-23 15:10:00,51.32,51.34,51.31,51.34,49800.0,41.5807,41.5969,41.5726,41.5969,49800.0
2014-01-23 15:15:00,51.34,51.34,51.31,51.34,112300.0,41.5969,41.5969,41.5726,41.5969,112300.0
2014-01-23 15:20:00,51.34,51.35,51.31,51.35,68600.0,41.5969,41.605,41.5726,41.605,68600.0
2014-01-23 15:25:00,51.34,51.36,51.34,51.35,57300.0,41.5969,41.6131,41.5969,41.605,57300.0
2014-01-23 15:30:00,51.35,51.37,51.33,51.34,97700.0,41.605,41.6212,41.5888,41.5969,97700.0
2014-01-23 15:35:00,51.35,51.43,51.34,51.39,154000.0,41.605,41.6698,41.5969,41.6374,154000.0
2014-01-23 15:40:00,51.39,51.4,51.36,51.39,164500.0,41.6374,41.6455,41.6131,41.6374,164500.0
2014-01-23 15:45:00,51.4,51.42,51.38,51.38,211500.0,41.6455,41.6617,41.6293,41.6293,211500.0
2014-01-23 15:50:00,51.37,51.42,51.37,51.4,301200.0,41.6212,41.6617,41.6212,41.6455,301200.0
2014-01-23 15:55:00,51.4,51.42,51.39,51.42,608200.0,41.6455,41.6617,41.6374,41.6617,608200.0
2014-01-24 09:30:00,51.06,51.06,50.71,50.72,302300.0,41.37,41.37,41.0865,41.0946,302300.0
2014-01-24 09:35:00,50.72,50.74,50.6,50.62,234400.0,41.0946,41.1108,40.9973,41.0135,234400.0
2014-01-24 09:40:00,50.63,50.65,50.49,50.49,314200.0,41.0216,41.0378,40.9082,40.9082,314200.0
2014-01-24 09:45:00,50.49,50.57,50.46,50.56,207200.0,40.9082,40.973,40.8839,40.9649,207200.0
2014-01-24 09:50:00,50.56,50.66,50.53,50.65,132400.0,40.9649,41.0459,40.9406,41.0378,132400.0
2014-01-24 09:55:00,50.65,50.73,50.65,50.66,213000.0,41.0378,41.1027,41.0378,41.0459,213000.0
2014-01-24 10:00:00,50.66,50.7,50.63,50.64,266800.0,41.0459,41.0784,41.0216,41.0297,266800.0
2014-01-24 10:05:00,50.64,50.74,50.63,50.74,384100.0,41.0297,41.1108,41.0216,41.1108,384100.0
2014-01-24 10:10:00,50.74,50.74,50.68,50.69,361000.0,41.1108,41.1108,41.0622,41.0703,361000.0
2014-01-24 10:15:00,50.69,50.69,50.52,50.55,407600.0,41.0703,41.0703,40.9325,40.9568,407600.0
2014-01-24 10:20:00,50.57,50.66,50.54,50.61,163700.0,40.973,41.0459,40.9487,41.0054,163700.0
2014-01-24 10:25:00,50.6,50.64,50.6,50.64,97900.0,40.9973,41.0297,40.9973,41.0297,97900.0
2014-01-24 10:30:00,50.63,50.64,50.48,50.48,664900.0,41.0216,41.0297,40.9001,40.9001,664900.0
2014-01-24 10:35:00,50.48,50.54,50.47,50.47,125700.0,40.9001,40.9487,40.892,40.892,125700.0
2014-01-24 10:40:00,50.48,50.49,50.35,50.4,279700.0,40.9001,40.9082,40.7948,40.8353,279700.0
2014-01-24 10:45:00,50.41,50.45,50.35,50.4,275400.0,40.8434,40.8758,40.7948,40.8353,275400.0
2014-01-24 10:50:00,50.4,50.47,50.4,50.46,122500.0,40.8353,40.892,40.8353,40.8839,122500.0
2014-01-24 10:55:00,50.45,50.46,50.41,50.44,133800.0,40.8758,40.8839,40.8434,40.8677,133800.0
2014-01-24 11:00:00,50.44,50.48,50.43,50.45,219300.0,40.8677,40.9001,40.8596,40.8758,219300.0
2014-01-24 11:05:00,50.45,50.46,50.31,50.31,150800.0,40.8758,40.8839,40.7624,40.7624,150800.0
2014-01-24 11:10:00,50.3,50.35,50.27,50.32,349600.0,40.7543,40.7948,40.73,40.7705,349600.0
2014-01-24 11:15:00,50.31,50.33,50.24,50.25,1764100.0,40.7624,40.7786,40.7057,40.7138,1764100.0
2014-01-24 11:20:00,50.24,50.26,50.21,50.23,417600.0,40.7057,40.7219,40.6813,40.6976,417600.0
2014-01-24 11:25:00,50.23,50.24,50.15,50.17,117800.0,40.6976,40.7057,40.6327,40.6489,117800.0
2014-01-24 11:30:00,50.18,50.24,50.16,50.22,301300.0,40.657,40.7057,40.6408,40.6895,301300.0
2014-01-24 11:35:00,50.22,50.26,50.22,50.26,368000.0,40.6895,40.7219,40.6895,40.7219,368000.0
2014-01-24 11:40:00,50.26,50.28,50.24,50.24,181500.0,40.7219,40.7381,40.7057,40.7057,181500.0
2014-01-24 11:45:00,50.23,50.24,50.18,50.21,191400.0,40.6976,40.7057,40.657,40.6813,191400.0
2014-01-24 11:50:00,50.22,50.26,50.21,50.24,135200.0,40.6895,40.7219,40.6813,40.7057,135200.0
2014-01-24 11:55:00,50.24,50.31,50.23,50.3,314200.0,40.7057,40.7624,40.6976,40.7543,314200.0
2014-01-24 12:00:00,50.3,50.32,50.18,50.18,421200.0,40.7543,40.7705,40.657,40.657,421200.0
2014-01-24 12:05:00,50.18,50.25,50.15,50.23,797900.0,40.657,40.7138,40.6327,40.6976,797900.0
2014-01-24 12:10:00,50.23,50.24,50.18,50.18,480900.0,40.6976,40.7057,40.657,40.657,480900.0
2014-01-24 12:15:00,50.18,50.21,50.16,50.16,418800.0,40.657,40.6813,40.6408,40.6408,418800.0
2014-01-24 12:20:00,50.16,50.19,50.15,50.17,116500.0,40.6408,40.6651,40.6327,40.6489,116500.0
2014-01-24 12:25:00,50.18,50.21,50.17,50.19,108900.0,40.657,40.6813,40.6489,40.6651,108900.0
2014-01-24 12:30:00,50.18,50.21,50.16,50.18,91500.0,40.657,40.6813,40.6408,40.657,91500.0
2014-01-24 12:35:00,50.18,50.2,50.14,50.19,155300.0,40.657,40.6732,40.6246,40.6651,155300.0
2014-01-24 12:40:00,50.19,50.19,50.14,50.15,117300.0,40.6651,40.6651,40.6246,40.6327,117300.0
2014-01-24 12:45:00,50.16,50.16,50.11,50.15,160300.0,40.6408,40.6408,40.6003,40.6327,160300.0
2014-01-24 12:50:00,50.14,50.19,50.14,50.19,101100.0,40.6246,40.6651,40.6246,40.6651,101100.0
2014-01-24 12:55:00,50.19,50.22,50.16,50.21,85500.0,40.6651,40.6895,40.6408,40.6813,85500.0
2014-01-24 13:00:00,50.2,50.2,50.13,50.14,111000.0,40.6732,40.6732,40.6165,40.6246,111000.0
2014-01-24 13:05:00,50.14,50.2,50.13,50.19,97700.0,40.6246,40.6732,40.6165,40.6651,97700.0
2014-01-24 13:10:00,50.2,50.24,50.2,50.23,57600.0,40.6732,40.7057,40.6732,40.6976,57600.0
2014-01-24 13:15:00,50.24,50.24,50.2,50.2,92300.0,40.7057,40.7057,40.6732,40.6732,92300.0
2014-01-24 13:20:00,50.19,50.2,50.12,50.14,110300.0,40.6651,40.6732,40.6084,40.6246,110300.0
2014-01-24 13:25:00,50.14,50.16,50.1,50.11,104200.0,40.6246,40.6408,40.5922,40.6003,104200.0
2014-01-24 13:30:00,50.12,50.16,50.11,50.15,640300.0,40.6084,40.6408,40.6003,40.6327,640300.0
2014-01-24 13:35:00,50.14,50.18,50.13,50.17,281000.0,40.6246,40.657,40.6165,40.6489,281000.0
2014-01-24 13:40:00,50.18,50.2,50.14,50.15,709800.0,40.657,40.6732,40.6246,40.6327,709800.0
2014-01-24 13:45:00,50.16,50.18,50.14,50.18,120800.0,40.6408,40.657,40.6246,40.657,120800.0
2014-01-24 13:50:00,50.17,50.24,50.17,50.21,740300.0,40.6489,40.7057,40.6489,40.6813,740300.0
2014-01-24 13:55:00,50.21,50.21,50.15,50.16,89600.0,40.6813,40.6813,40.6327,40.6408,89600.0
2014-01-24 14:00:00,50.16,50.17,50.01,50.05,300300.0,40.6408,40.6489,40.5193,40.5517,300300.0
2014-01-24 14:05:00,50.06,50.11,50.05,50.07,194600.0,40.5598,40.6003,40.5517,40.5679,194600.0
2014-01-24 14:10:00,50.08,50.09,50.0,50.0,918300.0,40.576,40.5841,40.5112,40.5112,918300.0
2014-01-24 14:15:00,50.0,50.08,50.0,50.05,134600.0,40.5112,40.576,40.5112,40.5517,134600.0
2014-01-24 14:20:00,50.05,50.06,50.0,50.01,77300.0,40.5517,40.5598,40.5112,40.5193,77300.0
2014-01-24 14:25:00,50.01,50.05,49.98,50.0,187900.0,40.5193,40.5517,40.495,40.5112,187900.0
2014-01-24 14:30:00,50.0,50.06,50.0,50.04,79800.0,40.5112,40.5598,40.5112,40.5436,79800.0
2014-01-24 14:35:00,50.03,50.05,50.02,50.05,108600.0,40.5355,40.5517,40.5274,40.5517,108600.0
2014-01-24 14:40:00,50.05,50.06,50.01,50.02,107100.0,40.5517,40.5598,40.5193,40.5274,107100.0
2014-01-24 14:45:00,50.03,50.04,50.0,50.0,84100.0,40.5355,40.5436,40.5112,40.5112,84100.0
2014-01-24 14:50:00,50.01,50.02,49.99,50.0,70300.0,40.5193,40.5274,40.5031,40.5112,70300.0
2014-01-24 14:55:00,50.0,50.03,49.98,50.02,95400.0,40.5112,40.5355,40.495,40.5274,95400.0
2014-01-24 15:00:00,50.02,50.02,49.96,50.01,62600.0,40.5274,40.5274,40.4788,40.5193,62600.0
2014-01-24 15:05:00,50.01,50.03,50.0,50.01,104600.0,40.5193,40.5355,40.5112,40.5193,104600.0
2014-01-24 15:10:00,50.01,50.01,49.91,49.95,150700.0,40.5193,40.5193,40.4383,40.4707,150700.0
2014-01-24 15:15:00,49.95,49.96,49.89,49.92,92300.0,40.4707,40.4788,40.4221,40.4464,92300.0
2014-01-24 15:20:00,49.93,49.93,49.88,49.89,121500.0,40.4545,40.4545,40.414,40.4221,121500.0
2014-01-24 15:25:00,49.88,49.91,49.85,49.91,244800.0,40.414,40.4383,40.3897,40.4383,244800.0
2014-01-24 15:30:00,49.9,49.96,49.89,49.95,183700.0,40.4302,40.4788,40.4221,40.4707,183700.0
2014-01-24 15:35:00,49.96,49.96,49.9,49.9,269400.0,40.4788,40.4788,40.4302,40.4302,269400.0
2014-01-24 15:40:00,49.9,49.94,49.89,49.9,177800.0,40.4302,40.4626,40.4221,40.4302,177800.0
2014-01-24 15:45:00,49.89,49.89,49.82,49.84,351300.0,40.4221,40.4221,40.3654,40.3816,351300.0
2014-01-24 15:50:00,49.84,49.93,49.82,49.92,469800.0,40.3816,40.4545,40.3654,40.4464,469800.0
2014-01-24 15:55:00,49.92,49.93,49.8,49.8,1338300.0,40.4464,40.4545,40.3492,40.3492,1338300.0
2014-01-27 09:30:00,50.04,50.16,49.96,49.97,476800.0,40.5436,40.6408,40.4788,40.4869,476800.0
2014-01-27 09:35:00,49.98,50.09,49.94,50.06,463400.0,40.495,40.5841,40.4626,40.5598,463400.0
2014-01-27 09:40:00,50.06,50.19,50.06,50.17,646100.0,40.5598,40.6651,40.5598,40.6489,646100.0
2014-01-27 09:45:00,50.17,50.18,50.1,50.11,236700.0,40.6489,40.657,40.5922,40.6003,236700.0
2014-01-27 09:50:00,50.1,50.13,50.04,50.13,254600.0,40.5922,40.6165,40.5436,40.6165,254600.0
2014-01-27 09:55:00,50.13,50.21,50.12,50.18,69400.0,40.6165,40.6813,40.6084,40.657,69400.0
2014-01-27 10:00:00,50.18,50.2,50.08,50.14,117100.0,40.657,40.6732,40.576,40.6246,117100.0
2014-01-27 10:05:00,50.14,50.16,50.08,50.11,224500.0,40.6246,40.6408,40.576,40.6003,224500.0
2014-01-27 10:10:00,50.11,50.13,50.02,50.03,214600.0,40.6003,40.6165,40.5274,40.5355,214600.0
2014-01-27 10:15:00,50.02,50.08,49.99,50.03,293400.0,40.5274,40.576,40.5031,40.5355,293400.0
2014-01-27 10:20:00,50.03,50.06,50.0,50.02,242800.0,40.5355,40.5598,40.5112,40.5274,242800.0
2014-01-27 10:25:00,50.02,50.09,49.93,49.94,612200.0,40.5274,40.5841,40.4545,40.4626,612200.0
2014-01-27 10:30:00,49.94,50.05,49.94,50.02,362500.0,40.4626,40.5517,40.4626,40.5274,362500.0
2014-01-27 10:35:00,50.02,50.04,49.89,49.94,586200.0,40.5274,40.5436,40.4221,40.4626,586200.0
2014-01-27 10:40:00,49.93,50.07,49.91,50.06,359400.0,40.4545,40.5679,40.4383,40.5598,359400.0
2014-01-27 10:45:00,50.06,50.08,50.03,50.07,235600.0,40.5598,40.576,40.5355,40.5679,235600.0
2014-01-27 10:50:00,50.07,50.1,50.01,50.05,137600.0,40.5679,40.5922,40.5193,40.5517,137600.0
2014-01-27 10:55:00,50.04,50.13,50.01,50.02,164100.0,40.5436,40.6165,40.5193,40.5274,164100.0
2014-01-27 11:00:00,50.02,50.09,49.98,50.0,330600.0,40.5274,40.5841,40.495,40.5112,330600.0
2014-01-27 11:05:00,50.01,50.07,50.01,50.03,181900.0,40.5193,40.5679,40.5193,40.5355,181900.0
2014-01-27 11:10:00,50.03,50.03,49.94,49.99,400000.0,40.5355,40.5355,40.4626,40.5031,400000.0
2014-01-27 11:15:00,49.99,50.06,49.98,50.03,317900.0,40.5031,40.5598,40.495,40.5355,317900.0
2014-01-27 11:20:00,50.02,50.06,50.0,50.02,124500.0,40.5274,40.5598,40.5112,40.5274,124500.0
2014-01-27 11:25:00,50.02,50.04,49.96,49.97,148700.0,40.5274,40.5436,40.4788,40.4869,148700.0
2014-01-27 11:30:00,49.97,49.97,49.86,49.88,350400.0,40.4869,40.4869,40.3978,40.414,350400.0
2014-01-27 11:35:00,49.88,49.88,49.78,49.82,557100.0,40.414,40.414,40.333,40.3654,557100.0
2014-01-27 11:40:00,49.81,49.91,49.8,49.88,195000.0,40.3573,40.4383,40.3492,40.414,195000.0
2014-01-27 11:45:00,49.88,49.89,49.83,49.84,92800.0,40.414,40.4221,40.3735,40.3816,92800.0
2014-01-27 11:50:00,49.84,49.84,49.66,49.68,557000.0,40.3816,40.3816,40.2357,40.2519,557000.0
2014-01-27 11:55:00,49.68,49.71,49.65,49.69,233100.0,40.2519,40.2762,40.2276,40.26,233100.0
2014-01-27 12:00:00,49.69,49.7,49.65,49.7,388200.0,40.26,40.2681,40.2276,40.2681,388200.0
2014-01-27 12:05:00,49.7,49.7,49.6,49.66,242000.0,40.2681,40.2681,40.1871,40.2357,242000.0
2014-01-27 12:10:00,49.66,49.67,49.62,49.67,100600.0,40.2357,40.2438,40.2033,40.2438,100600.0
2014-01-27 12:15:00,49.67,49.68,49.6,49.62,194400.0,40.2438,40.2519,40.1871,40.2033,194400.0
2014-01-27 12:20:00,49.62,49.62,49.52,49.6,386900.0,40.2033,40.2033,40.1223,40.1871,386900.0
2014-01-27 12:25:00,49.61,49.66,49.6,49.64,117100.0,40.1952,40.2357,40.1871,40.2195,117100.0
2014-01-27 12:30:00,49.65,49.65,49.58,49.6,106800.0,40.2276,40.2276,40.1709,40.1871,106800.0
2014-01-27 12:35:00,49.6,49.69,49.58,49.68,136000.0,40.1871,40.26,40.1709,40.2519,136000.0
2014-01-27 12:40:00,49.68,49.73,49.65,49.71,92900.0,40.2519,40.2924,40.2276,40.2762,92900.0
2014-01-27 12:45:00,49.7,49.73,49.65,49.71,136600.0,40.2681,40.2924,40.2276,40.2762,136600.0
2014-01-27 12:50:00,49.71,49.72,49.68,49.7,77500.0,40.2762,40.2843,40.2519,40.2681,77500.0
2014-01-27 12:55:00,49.69,49.7,49.64,49.65,74000.0,40.26,40.2681,40.2195,40.2276,74000.0
2014-01-27 13:00:00,49.66,49.69,49.62,49.69,96100.0,40.2357,40.26,40.2033,40.26,96100.0
2014-01-27 13:05:00,49.68,49.77,49.67,49.74,247100.0,40.2519,40.3249,40.2438,40.3005,247100.0
2014-01-27 13:10:00,49.74,49.8,49.73,49.79,182000.0,40.3005,40.3492,40.2924,40.3411,182000.0
2014-01-27 13:15:00,49.8,49.84,49.79,49.81,42800.0,40.3492,40.3816,40.3411,40.3573,42800.0
2014-01-27 13:20:00,49.81,49.82,49.75,49.76,30300.0,40.3573,40.3654,40.3086,40.3167,30300.0
2014-01-27 13:25:00,49.75,49.8,49.73,49.78,72200.0,40.3086,40.3492,40.2924,40.333,72200.0
2014-01-27 13:30:00,49.79,49.79,49.74,49.76,38100.0,40.3411,40.3411,40.3005,40.3167,38100.0
2014-01-27 13:35:00,49.76,49.82,49.76,49.81,81600.0,40.3167,40.3654,40.3167,40.3573,81600.0
2014-01-27 13:40:00,49.8,49.94,49.78,49.94,109000.0,40.3492,40.4626,40.333,40.4626,109000.0
2014-01-27 13:45:00,49.93,50.02,49.91,49.99,126900.0,40.4545,40.5274,40.4383,40.5031,126900.0
2014-01-27 13:50:00,49.99,49.99,49.93,49.96,106800.0,40.5031,40.5031,40.4545,40.4788,106800.0
2014-01-27 13:55:00,49.96,49.98,49.91,49.92,212300.0,40.4788,40.495,40.4383,40.4464,212300.0
2014-01-27 14:00:00,49.92,50.04,49.92,50.01,298200.0,40.4464,40.5436,40.4464,40.5193,298200.0
2014-01-27 14:05:00,50.01,50.01,49.98,49.98,59400.0,40.5193,40.5193,40.495,40.495,59400.0
2014-01-27 14:10:00,49.98,50.07,49.98,50.07,279400.0,40.495,40.5679,40.495,40.5679,279400.0
2014-01-27 14:15:00,50.06,50.09,50.04,50.04,124800.0,40.5598,40.5841,40.5436,40.5436,124800.0
2014-01-27 14:20:00,50.04,50.07,50.02,50.04,52400.0,40.5436,40.5679,40.5274,40.5436,52400.0
2014-01-27 14:25:00,50.03,50.08,50.01,50.07,66100.0,40.5355,40.576,40.5193,40.5679,66100.0
2014-01-27 14:30:00,50.08,50.12,50.06,50.12,75200.0,40.576,40.6084,40.5598,40.6084,75200.0
2014-01-27 14:35:00,50.12,50.17,50.12,50.17,60700.0,40.6084,40.6489,40.6084,40.6489,60700.0
2014-01-27 14:40:00,50.17,50.2,50.14,50.15,105500.0,40.6489,40.6732,40.6246,40.6327,105500.0
2014-01-27 14:45:00,50.15,50.17,50.13,50.17,35000.0,40.6327,40.6489,40.6165,40.6489,35000.0
2014-01-27 14:50:00,50.17,50.18,50.16,50.17,70600.0,40.6489,40.657,40.6408,40.6489,70600.0
2014-01-27 14:55:00,50.17,50.22,50.17,50.19,90900.0,40.6489,40.6895,40.6489,40.6651,90900.0
2014-01-27 15:00:00,50.19,50.19,50.14,50.15,44600.0,40.6651,40.6651,40.6246,40.6327,44600.0
2014-01-27 15:05:00,50.16,50.19,50.14,50.18,32000.0,40.6408,40.6651,40.6246,40.657,32000.0
2014-01-27 15:10:00,50.18,50.24,50.16,50.23,56400.0,40.657,40.7057,40.6408,40.6976,56400.0
2014-01-27 15:15:00,50.22,50.23,50.19,50.2,86600.0,40.6895,40.6976,40.6651,40.6732,86600.0
2014-01-27 15:20:00,50.19,50.19,50.13,50.13,64500.0,40.6651,40.6651,40.6165,40.6165,64500.0
2014-01-27 15:25:00,50.14,50.15,50.09,50.11,154700.0,40.6246,40.6327,40.5841,40.6003,154700.0
2014-01-27 15:30:00,50.1,50.13,50.04,50.04,94300.0,40.5922,40.6165,40.5436,40.5436,94300.0
2014-01-27 15:35:00,50.04,50.12,50.02,50.12,156700.0,40.5436,40.6084,40.5274,40.6084,156700.0
2014-01-27 15:40:00,50.12,50.14,50.05,50.06,240900.0,40.6084,40.6246,40.5517,40.5598,240900.0
2014-01-27 15:45:00,50.06,50.08,50.03,50.05,250800.0,40.5598,40.576,40.5355,40.5517,250800.0
2014-01-27 15:50:00,50.05,50.08,49.96,49.97,271400.0,40.5517,40.576,40.4788,40.4869,271400.0
2014-01-27 15:55:00,49.97,50.01,49.89,49.89,872600.0,40.4869,40.5193,40.4221,40.4221,872600.0
2014-01-28 09:30:00,50.01,50.28,50.01,50.25,467900.0,40.5193,40.7381,40.5193,40.7138,467900.0
2014-01-28 09:35:00,50.24,50.26,50.17,50.26,452200.0,40.7057,40.7219,40.6489,40.7219,452200.0
2014-01-28 09:40:00,50.25,50.31,50.21,50.3,201100.0,40.7138,40.7624,40.6813,40.7543,201100.0
2014-01-28 09:45:00,50.3,50.3,50.23,50.26,95400.0,40.7543,40.7543,40.6976,40.7219,95400.0
2014-01-28 09:50:00,50.24,50.33,50.22,50.33,120100.0,40.7057,40.7786,40.6895,40.7786,120100.0
2014-01-28 09:55:00,50.33,50.37,50.33,50.34,97000.0,40.7786,40.811,40.7786,40.7867,97000.0
2014-01-28 10:00:00,50.35,50.47,50.35,50.41,231400.0,40.7948,40.892,40.7948,40.8434,231400.0
2014-01-28 10:05:00,50.41,50.44,50.36,50.41,71100.0,40.8434,40.8677,40.8029,40.8434,71100.0
2014-01-28 10:10:00,50.41,50.41,50.32,50.34,90500.0,40.8434,40.8434,40.7705,40.7867,90500.0
2014-01-28 10:15:00,50.33,50.35,50.3,50.33,98300.0,40.7786,40.7948,40.7543,40.7786,98300.0
2014-01-28 10:20:00,50.33,50.38,50.31,50.36,53700.0,40.7786,40.8191,40.7624,40.8029,53700.0
2014-01-28 10:25:00,50.36,50.36,50.28,50.35,42100.0,40.8029,40.8029,40.7381,40.7948,42100.0
2014-01-28 10:30:00,50.35,50.38,50.32,50.36,52800.0,40.7948,40.8191,40.7705,40.8029,52800.0
2014-01-28 10:35:00,50.36,50.39,50.33,50.37,56400.0,40.8029,40.8272,40.7786,40.811,56400.0
2014-01-28 10:40:00,50.36,50.37,50.32,50.33,60300.0,40.8029,40.811,40.7705,40.7786,60300.0
2014-01-28 10:45:00,50.33,50.38,50.33,50.36,54900.0,40.7786,40.8191,40.7786,40.8029,54900.0
2014-01-28 10:50:00,50.36,50.37,50.3,50.34,42300.0,40.8029,40.811,40.7543,40.7867,42300.0
2014-01-28 10:55:00,50.34,50.39,50.34,50.36,21400.0,40.7867,40.8272,40.7867,40.8029,21400.0
2014-01-28 11:00:00,50.36,50.43,50.36,50.38,109000.0,40.8029,40.8596,40.8029,40.8191,109000.0
2014-01-28 11:05:00,50.39,50.39,50.31,50.32,296200.0,40.8272,40.8272,40.7624,40.7705,296200.0
2014-01-28 11:10:00,50.32,50.34,50.29,50.31,39000.0,40.7705,40.7867,40.7462,40.7624,39000.0
2014-01-28 11:15:00,50.31,50.31,50.21,50.24,195400.0,40.7624,40.7624,40.6813,40.7057,195400.0
2014-01-28 11:20:00,50.24,50.27,50.21,50.23,144700.0,40.7057,40.73,40.6813,40.6976,144700.0
2014-01-28 11:25:00,50.23,50.26,50.2,50.24,62600.0,40.6976,40.7219,40.6732,40.7057,62600.0
2014-01-28 11:30:00,50.24,50.28,50.24,50.26,35700.0,40.7057,40.7381,40.7057,40.7219,35700.0
2014-01-28 11:35:00,50.26,50.27,50.15,50.16,92900.0,40.7219,40.73,40.6327,40.6408,92900.0
2014-01-28 11:40:00,50.15,50.18,50.12,50.16,125700.0,40.6327,40.657,40.6084,40.6408,125700.0
2014-01-28 11:45:00,50.16,50.16,50.11,50.11,309600.0,40.6408,40.6408,40.6003,40.6003,309600.0
2014-01-28 11:50:00,50.11,50.17,50.11,50.16,457900.0,40.6003,40.6489,40.6003,40.6408,457900.0
2014-01-28 11:55:00,50.16,50.2,50.16,50.18,187100.0,40.6408,40.6732,40.6408,40.657,187100.0
2014-01-28 12:00:00,50.18,50.19,50.14,50.19,219500.0,40.657,40.6651,40.6246,40.6651,219500.0
2014-01-28 12:05:00,50.2,50.26,50.2,50.23,86500.0,40.6732,40.7219,40.6732,40.6976,86500.0
2014-01-28 12:10:00,50.23,50.24,50.17,50.18,104100.0,40.6976,40.7057,40.6489,40.657,104100.0
2014-01-28 12:15:00,50.18,50.21,50.18,50.2,32800.0,40.657,40.6813,40.657,40.6732,32800.0
2014-01-28 12:20:00,50.2,50.21,50.18,50.19,70100.0,40.6732,40.6813,40.657,40.6651,70100.0
2014-01-28 12:25:00,50.2,50.22,50.19,50.22,20400.0,40.6732,40.6895,40.6651,40.6895,20400.0
2014-01-28 12:30:00,50.23,50.27,50.2,50.25,998500.0,40.6976,40.73,40.6732,40.7138,998500.0
2014-01-28 12:35:00,50.26,50.26,50.23,50.23,64100.0,40.7219,40.7219,40.6976,40.6976,64100.0
2014-01-28 12:40:00,50.23,50.25,50.22,50.25,45300.0,40.6976,40.7138,40.6895,40.7138,45300.0
2014-01-28 12:45:00,50.26,50.28,50.2,50.21,24200.0,40.7219,40.7381,40.6732,40.6813,24200.0
2014-01-28 12:50:00,50.21,50.23,50.16,50.17,40600.0,40.6813,40.6976,40.6408,40.6489,40600.0
2014-01-28 12:55:00,50.18,50.22,50.18,50.22,115100.0,40.657,40.6895,40.657,40.6895,115100.0
2014-01-28 13:00:00,50.23,50.23,50.2,50.22,30800.0,40.6976,40.6976,40.6732,40.6895,30800.0
2014-01-28 13:05:00,50.23,50.23,50.18,50.2,20800.0,40.6976,40.6976,40.657,40.6732,20800.0
2014-01-28 13:10:00,50.21,50.24,50.21,50.24,18200.0,40.6813,40.7057,40.6813,40.7057,18200.0
2014-01-28 13:15:00,50.25,50.27,50.23,50.26,49100.0,40.7138,40.73,40.6976,40.7219,49100.0
2014-01-28 13:20:00,50.26,50.27,50.23,50.24,26000.0,40.7219,40.73,40.6976,40.7057,26000.0
2014-01-28 13:25:00,50.24,50.28,50.23,50.27,97800.0,40.7057,40.7381,40.6976,40.73,97800.0
2014-01-28 13:30:00,50.27,50.29,50.26,50.26,21900.0,40.73,40.7462,40.7219,40.7219,21900.0
2014-01-28 13:35:00,50.26,50.27,50.19,50.22,32900.0,40.7219,40.73,40.6651,40.6895,32900.0
2014-01-28 13:40:00,50.22,50.26,50.22,50.24,56000.0,40.6895,40.7219,40.6895,40.7057,56000.0
2014-01-28 13:45:00,50.24,50.27,50.23,50.25,64100.0,40.7057,40.73,40.6976,40.7138,64100.0
2014-01-28 13:50:00,50.25,50.26,50.24,50.24,28400.0,40.7138,40.7219,40.7057,40.7057,28400.0
2014-01-28 13:55:00,50.24,50.27,50.23,50.24,37600.0,40.7057,40.73,40.6976,40.7057,37600.0
2014-01-28 14:00:00,50.24,50.26,50.22,50.26,38400.0,40.7057,40.7219,40.6895,40.7219,38400.0
2014-01-28 14:05:00,50.26,50.29,50.26,50.28,22300.0,40.7219,40.7462,40.7219,40.7381,22300.0
2014-01-28 14:10:00,50.28,50.29,50.25,50.29,41600.0,40.7381,40.7462,40.7138,40.7462,41600.0
2014-01-28 14:15:00,50.29,50.29,50.27,50.28,18700.0,40.7462,40.7462,40.73,40.7381,18700.0
2014-01-28 14:20:00,50.28,50.32,50.28,50.31,45000.0,40.7381,40.7705,40.7381,40.7624,45000.0
2014-01-28 14:25:00,50.31,50.33,50.29,50.3,32000.0,40.7624,40.7786,40.7462,40.7543,32000.0
2014-01-28 14:30:00,50.3,50.31,50.28,50.3,111600.0,40.7543,40.7624,40.7381,40.7543,111600.0
2014-01-28 14:35:00,50.3,50.33,50.29,50.32,76800.0,40.7543,40.7786,40.7462,40.7705,76800.0
2014-01-28 14:40:00,50.32,50.33,50.29,50.3,59900.0,40.7705,40.7786,40.7462,40.7543,59900.0
2014-01-28 14:45:00,50.3,50.33,50.3,50.31,47800.0,40.7543,40.7786,40.7543,40.7624,47800.0
2014-01-28 14:50:00,50.3,50.34,50.3,50.3,62700.0,40.7543,40.7867,40.7543,40.7543,62700.0
2014-01-28 14:55:00,50.3,50.31,50.29,50.31,52900.0,40.7543,40.7624,40.7462,40.7624,52900.0
2014-01-28 15:00:00,50.31,50.33,50.28,50.28,54300.0,40.7624,40.7786,40.7381,40.7381,54300.0
2014-01-28 15:05:00,50.28,50.31,50.28,50.31,84500.0,40.7381,40.7624,40.7381,40.7624,84500.0
2014-01-28 15:10:00,50.3,50.31,50.29,50.3,22300.0,40.7543,40.7624,40.7462,40.7543,22300.0
2014-01-28 15:15:00,50.3,50.33,50.29,50.3,165300.0,40.7543,40.7786,40.7462,40.7543,165300.0
2014-01-28 15:20:00,50.31,50.32,50.29,50.32,85000.0,40.7624,40.7705,40.7462,40.7705,85000.0
2014-01-28 15:25:00,50.32,50.32,50.3,50.32,25700.0,40.7705,40.7705,40.7543,40.7705,25700.0
2014-01-28 15:30:00,50.32,50.36,50.3,50.36,146000.0,40.7705,40.8029,40.7543,40.8029,146000.0
2014-01-28 15:35:00,50.36,50.38,50.35,50.38,50500.0,40.8029,40.8191,40.7948,40.8191,50500.0
2014-01-28 15:40:00,50.38,50.38,50.34,50.34,385400.0,40.8191,40.8191,40.7867,40.7867,385400.0
2014-01-28 15:45:00,50.34,50.36,50.32,50.33,134800.0,40.7867,40.8029,40.7705,40.7786,134800.0
2014-01-28 15:50:00,50.33,50.34,50.28,50.32,131800.0,40.7786,40.7867,40.7381,40.7705,131800.0
2014-01-28 15:55:00,50.3,50.35,50.29,50.32,536300.0,40.7543,40.7948,40.7462,40.7705,536300.0
2014-01-29 09:30:00,49.81,49.94,49.69,49.89,382100.0,40.3573,40.4626,40.26,40.4221,382100.0
2014-01-29 09:35:00,49.89,49.95,49.74,49.94,849500.0,40.4221,40.4707,40.3005,40.4626,849500.0
2014-01-29 09:40:00,49.94,50.14,49.94,50.1,235300.0,40.4626,40.6246,40.4626,40.5922,235300.0
2014-01-29 09:45:00,50.09,50.12,49.99,50.04,184600.0,40.5841,40.6084,40.5031,40.5436,184600.0
2014-01-29 09:50:00,50.04,50.09,49.95,50.07,460100.0,40.5436,40.5841,40.4707,40.5679,460100.0
2014-01-29 09:55:00,50.07,50.07,49.97,50.01,133400.0,40.5679,40.5679,40.4869,40.5193,133400.0
2014-01-29 10:00:00,50.02,50.12,50.01,50.05,107700.0,40.5274,40.6084,40.5193,40.5517,107700.0
2014-01-29 10:05:00,50.05,50.18,50.05,50.16,575100.0,40.5517,40.657,40.5517,40.6408,575100.0
2014-01-29 10:10:00,50.16,50.18,50.07,50.09,124100.0,40.6408,40.657,40.5679,40.5841,124100.0
2014-01-29 10:15:00,50.09,50.11,50.0,50.04,109500.0,40.5841,40.6003,40.5112,40.5436,109500.0
2014-01-29 10:20:00,50.03,50.06,49.95,50.01,340200.0,40.5355,40.5598,40.4707,40.5193,340200.0
2014-01-29 10:25:00,50.01,50.01,49.93,50.01,109600.0,40.5193,40.5193,40.4545,40.5193,109600.0
2014-01-29 10:30:00,50.01,50.1,49.98,50.08,232200.0,40.5193,40.5922,40.495,40.576,232200.0
2014-01-29 10:35:00,50.07,50.1,50.02,50.09,101200.0,40.5679,40.5922,40.5274,40.5841,101200.0
2014-01-29 10:40:00,50.09,50.16,50.05,50.15,87500.0,40.5841,40.6408,40.5517,40.6327,87500.0
2014-01-29 10:45:00,50.16,50.16,50.06,50.09,122900.0,40.6408,40.6408,40.5598,40.5841,122900.0
2014-01-29 10:50:00,50.09,50.13,50.07,50.13,130800.0,40.5841,40.6165,40.5679,40.6165,130800.0
2014-01-29 10:55:00,50.12,50.13,50.07,50.09,153200.0,40.6084,40.6165,40.5679,40.5841,153200.0
2014-01-29 11:00:00,50.1,50.15,50.09,50.14,114500.0,40.5922,40.6327,40.5841,40.6246,114500.0
2014-01-29 11:05:00,50.13,50.15,50.09,50.1,95200.0,40.6165,40.6327,40.5841,40.5922,95200.0
2014-01-29 11:10:00,50.1,50.15,50.1,50.14,81600.0,40.5922,40.6327,40.5922,40.6246,81600.0
2014-01-29 11:15:00,50.15,50.19,50.1,50.13,118000.0,40.6327,40.6651,40.5922,40.6165,118000.0
2014-01-29 11:20:00,50.13,50.19,50.12,50.15,206800.0,40.6165,40.6651,40.6084,40.6327,206800.0
2014-01-29 11:25:00,50.15,50.2,50.14,50.18,153500.0,40.6327,40.6732,40.6246,40.657,153500.0
2014-01-29 11:30:00,50.18,50.21,50.15,50.16,91900.0,40.657,40.6813,40.6327,40.6408,91900.0
2014-01-29 11:35:00,50.16,50.18,50.13,50.14,99400.0,40.6408,40.657,40.6165,40.6246,99400.0
2014-01-29 11:40:00,50.14,50.16,50.1,50.1,131700.0,40.6246,40.6408,40.5922,40.5922,131700.0
2014-01-29 11:45:00,50.1,50.13,50.07,50.12,152600.0,40.5922,40.6165,40.5679,40.6084,152600.0
2014-01-29 11:50:00,50.11,50.16,50.1,50.15,130400.0,40.6003,40.6408,40.5922,40.6327,130400.0
2014-01-29 11:55:00,50.15,50.2,50.14,50.2,88300.0,40.6327,40.6732,40.6246,40.6732,88300.0
2014-01-29 12:00:00,50.2,50.2,50.13,50.14,79900.0,40.6732,40.6732,40.6165,40.6246,79900.0
2014-01-29 12:05:00,50.15,50.15,50.08,50.09,89500.0,40.6327,40.6327,40.576,40.5841,89500.0
2014-01-29 12:10:00,50.08,50.11,50.04,50.04,72000.0,40.576,40.6003,40.5436,40.5436,72000.0
2014-01-29 12:15:00,50.04,50.09,50.04,50.06,77400.0,40.5436,40.5841,40.5436,40.5598,77400.0
2014-01-29 12:20:00,50.06,50.09,50.06,50.06,71400.0,40.5598,40.5841,40.5598,40.5598,71400.0
2014-01-29 12:25:00,50.07,50.08,50.01,50.01,53100.0,40.5679,40.576,40.5193,40.5193,53100.0
2014-01-29 12:30:00,50.01,50.02,49.99,50.0,106000.0,40.5193,40.5274,40.5031,40.5112,106000.0
2014-01-29 12:35:00,50.0,50.0,49.94,49.96,72500.0,40.5112,40.5112,40.4626,40.4788,72500.0
2014-01-29 12:40:00,49.96,50.02,49.96,50.0,71900.0,40.4788,40.5274,40.4788,40.5112,71900.0
2014-01-29 12:45:00,50.0,50.03,49.99,50.03,28100.0,40.5112,40.5355,40.5031,40.5355,28100.0
2014-01-29 12:50:00,50.03,50.03,50.0,50.0,59300.0,40.5355,40.5355,40.5112,40.5112,59300.0
2014-01-29 12:55:00,50.01,50.02,49.99,50.02,68300.0,40.5193,40.5274,40.5031,40.5274,68300.0
2014-01-29 13:00:00,50.01,50.02,49.97,49.98,74400.0,40.5193,40.5274,40.4869,40.495,74400.0
2014-01-29 13:05:00,49.98,50.03,49.96,50.02,45100.0,40.495,40.5355,40.4788,40.5274,45100.0
2014-01-29 13:10:00,50.02,50.04,49.95,50.02,111100.0,40.5274,40.5436,40.4707,40.5274,111100.0
2014-01-29 13:15:00,50.02,50.02,49.97,49.97,68500.0,40.5274,40.5274,40.4869,40.4869,68500.0
2014-01-29 13:20:00,49.97,50.0,49.96,49.99,77200.0,40.4869,40.5112,40.4788,40.5031,77200.0
2014-01-29 13:25:00,50.0,50.0,49.96,49.98,127300.0,40.5112,40.5112,40.4788,40.495,127300.0
2014-01-29 13:30:00,49.98,50.0,49.97,49.99,71500.0,40.495,40.5112,40.4869,40.5031,71500.0
2014-01-29 13:35:00,49.99,50.01,49.96,49.96,59100.0,40.5031,40.5193,40.4788,40.4788,59100.0
2014-01-29 13:40:00,49.96,49.97,49.91,49.92,124900.0,40.4788,40.4869,40.4383,40.4464,124900.0
2014-01-29 13:45:00,49.91,49.97,49.9,49.97,104200.0,40.4383,40.4869,40.4302,40.4869,104200.0
2014-01-29 13:50:00,49.97,49.99,49.95,49.99,82400.0,40.4869,40.5031,40.4707,40.5031,82400.0
2014-01-29 13:55:00,50.0,50.05,49.97,50.03,108200.0,40.5112,40.5517,40.4869,40.5355,108200.0
2014-01-29 14:00:00,50.02,50.17,49.87,50.05,404600.0,40.5274,40.6489,40.4059,40.5517,404600.0
2014-01-29 14:05:00,50.05,50.06,49.81,49.92,546600.0,40.5517,40.5598,40.3573,40.4464,546600.0
2014-01-29 14:10:00,49.93,49.93,49.81,49.88,486200.0,40.4545,40.4545,40.3573,40.414,486200.0
2014-01-29 14:15:00,49.88,49.89,49.66,49.74,407100.0,40.414,40.4221,40.2357,40.3005,407100.0
2014-01-29 14:20:00,49.74,49.82,49.71,49.81,145700.0,40.3005,40.3654,40.2762,40.3573,145700.0
2014-01-29 14:25:00,49.81,49.95,49.78,49.92,300600.0,40.3573,40.4707,40.333,40.4464,300600.0
2014-01-29 14:30:00,49.92,50.01,49.87,50.0,226300.0,40.4464,40.5193,40.4059,40.5112,226300.0
2014-01-29 14:35:00,50.0,50.02,49.91,49.99,192100.0,40.5112,40.5274,40.4383,40.5031,192100.0
2014-01-29 14:40:00,49.99,50.03,49.94,50.0,143600.0,40.5031,40.5355,40.4626,40.5112,143600.0
2014-01-29 14:45:00,50.01,50.02,49.88,49.9,134600.0,40.5193,40.5274,40.414,40.4302,134600.0
2014-01-29 14:50:00,49.9,49.94,49.83,49.84,127300.0,40.4302,40.4626,40.3735,40.3816,127300.0
2014-01-29 14:55:00,49.84,49.88,49.75,49.79,147100.0,40.3816,40.414,40.3086,40.3411,147100.0
2014-01-29 15:00:00,49.78,49.83,49.74,49.82,169900.0,40.333,40.3735,40.3005,40.3654,169900.0
2014-01-29 15:05:00,49.82,49.84,49.77,49.8,110100.0,40.3654,40.3816,40.3249,40.3492,110100.0
2014-01-29 15:10:00,49.8,49.8,49.66,49.69,225800.0,40.3492,40.3492,40.2357,40.26,225800.0
2014-01-29 15:15:00,49.69,49.79,49.66,49.69,145900.0,40.26,40.3411,40.2357,40.26,145900.0
2014-01-29 15:20:00,49.68,49.8,49.68,49.78,171400.0,40.2519,40.3492,40.2519,40.333,171400.0
2014-01-29 15:25:00,49.78,49.82,49.74,49.75,223100.0,40.333,40.3654,40.3005,40.3086,223100.0
2014-01-29 15:30:00,49.76,49.81,49.71,49.74,182800.0,40.3167,40.3573,40.2762,40.3005,182800.0
2014-01-29 15:35:00,49.74,49.82,49.71,49.79,261200.0,40.3005,40.3654,40.2762,40.3411,261200.0
2014-01-29 15:40:00,49.8,49.84,49.75,49.84,157500.0,40.3492,40.3816,40.3086,40.3816,157500.0
2014-01-29 15:45:00,49.84,49.92,49.84,49.85,294100.0,40.3816,40.4464,40.3816,40.3897,294100.0
2014-01-29 15:50:00,49.85,49.87,49.8,49.86,380800.0,40.3897,40.4059,40.3492,40.3978,380800.0
2014-01-29 15:55:00,49.85,49.85,49.81,49.82,705200.0,40.3897,40.3897,40.3573,40.3654,705200.0
2014-01-30 09:30:00,50.24,50.24,50.09,50.13,162500.0,40.7057,40.7057,40.5841,40.6165,162500.0
2014-01-30 09:35:00,50.12,50.15,50.06,50.08,199600.0,40.6084,40.6327,40.5598,40.576,199600.0
2014-01-30 09:40:00,50.09,50.09,50.03,50.06,142200.0,40.5841,40.5841,40.5355,40.5598,142200.0
2014-01-30 09:45:00,50.07,50.09,50.01,50.08,125100.0,40.5679,40.5841,40.5193,40.576,125100.0
2014-01-30 09:50:00,50.09,50.14,50.07,50.07,63700.0,40.5841,40.6246,40.5679,40.5679,63700.0
2014-01-30 09:55:00,50.05,50.11,50.05,50.09,69600.0,40.5517,40.6003,40.5517,40.5841,69600.0
2014-01-30 10:00:00,50.09,50.15,50.02,50.14,721100.0,40.5841,40.6327,40.5274,40.6246,721100.0
2014-01-30 10:05:00,50.14,50.16,50.05,50.06,82100.0,40.6246,40.6408,40.5517,40.5598,82100.0
2014-01-30 10:10:00,50.05,50.07,50.0,50.0,103000.0,40.5517,40.5679,40.5112,40.5112,103000.0
2014-01-30 10:15:00,50.01,50.02,49.94,50.0,129300.0,40.5193,40.5274,40.4626,40.5112,129300.0
2014-01-30 10:20:00,50.0,50.05,49.99,50.0,142100.0,40.5112,40.5517,40.5031,40.5112,142100.0
2014-01-30 10:25:00,50.0,50.11,50.0,50.04,109600.0,40.5112,40.6003,40.5112,40.5436,109600.0
2014-01-30 10:30:00,50.04,50.09,50.04,50.07,75700.0,40.5436,40.5841,40.5436,40.5679,75700.0
2014-01-30 10:35:00,50.07,50.11,50.07,50.09,54100.0,40.5679,40.6003,40.5679,40.5841,54100.0
2014-01-30 10:40:00,50.1,50.12,50.08,50.09,77200.0,40.5922,40.6084,40.576,40.5841,77200.0
2014-01-30 10:45:00,50.09,50.1,50.03,50.03,90700.0,40.5841,40.5922,40.5355,40.5355,90700.0
2014-01-30 10:50:00,50.03,50.07,50.02,50.05,41900.0,40.5355,40.5679,40.5274,40.5517,41900.0
2014-01-30 10:55:00,50.06,50.11,50.05,50.07,63200.0,40.5598,40.6003,40.5517,40.5679,63200.0
2014-01-30 11:00:00,50.08,50.12,50.06,50.1,33900.0,40.576,40.6084,40.5598,40.5922,33900.0
2014-01-30 11:05:00,50.1,50.12,50.06,50.1,150300.0,40.5922,40.6084,40.5598,40.5922,150300.0
2014-01-30 11:10:00,50.11,50.13,50.07,50.1,112200.0,40.6003,40.6165,40.5679,40.5922,112200.0
2014-01-30 11:15:00,50.11,50.16,50.11,50.15,59000.0,40.6003,40.6408,40.6003,40.6327,59000.0
2014-01-30 11:20:00,50.15,50.22,50.15,50.17,76800.0,40.6327,40.6895,40.6327,40.6489,76800.0
2014-01-30 11:25:00,50.17,50.18,50.14,50.14,96500.0,40.6489,40.657,40.6246,40.6246,96500.0
2014-01-30 11:30:00,50.15,50.21,50.15,50.2,83400.0,40.6327,40.6813,40.6327,40.6732,83400.0
2014-01-30 11:35:00,50.19,50.23,50.19,50.22,54600.0,40.6651,40.6976,40.6651,40.6895,54600.0
2014-01-30 11:40:00,50.22,50.3,50.22,50.26,92000.0,40.6895,40.7543,40.6895,40.7219,92000.0
2014-01-30 11:45:00,50.26,50.34,50.25,50.33,178200.0,40.7219,40.7867,40.7138,40.7786,178200.0
2014-01-30 11:50:00,50.33,50.38,50.32,50.36,96000.0,40.7786,40.8191,40.7705,40.8029,96000.0
2014-01-30 11:55:00,50.36,50.39,50.34,50.34,95800.0,40.8029,40.8272,40.7867,40.7867,95800.0
2014-01-30 12:00:00,50.35,50.36,50.32,50.32,36500.0,40.7948,40.8029,40.7705,40.7705,36500.0
2014-01-30 12:05:00,50.33,50.34,50.32,50.34,116700.0,40.7786,40.7867,40.7705,40.7867,116700.0
2014-01-30 12:10:00,50.34,50.36,50.31,50.32,52600.0,40.7867,40.8029,40.7624,40.7705,52600.0
2014-01-30 12:15:00,50.31,50.32,50.28,50.29,49800.0,40.7624,40.7705,40.7381,40.7462,49800.0
2014-01-30 12:20:00,50.29,50.33,50.28,50.33,63300.0,40.7462,40.7786,40.7381,40.7786,63300.0
2014-01-30 12:25:00,50.32,50.33,50.27,50.27,121900.0,40.7705,40.7786,40.73,40.73,121900.0
2014-01-30 12:30:00,50.27,50.32,50.27,50.3,31500.0,40.73,40.7705,40.73,40.7543,31500.0
2014-01-30 12:35:00,50.3,50.34,50.3,50.34,91900.0,40.7543,40.7867,40.7543,40.7867,91900.0
2014-01-30 12:40:00,50.34,50.38,50.34,50.36,77300.0,40.7867,40.8191,40.7867,40.8029,77300.0
2014-01-30 12:45:00,50.36,50.4,50.34,50.39,62400.0,40.8029,40.8353,40.7867,40.8272,62400.0
2014-01-30 12:50:00,50.38,50.39,50.36,50.37,23600.0,40.8191,40.8272,40.8029,40.811,23600.0
2014-01-30 12:55:00,50.37,50.4,50.36,50.37,70800.0,40.811,40.8353,40.8029,40.811,70800.0
2014-01-30 13:00:00,50.37,50.38,50.36,50.37,20700.0,40.811,40.8191,40.8029,40.811,20700.0
2014-01-30 13:05:00,50.37,50.37,50.34,50.36,43600.0,40.811,40.811,40.7867,40.8029,43600.0
2014-01-30 13:10:00,50.36,50.36,50.31,50.32,53300.0,40.8029,40.8029,40.7624,40.7705,53300.0
2014-01-30 13:15:00,50.31,50.34,50.31,50.33,53000.0,40.7624,40.7867,40.7624,40.7786,53000.0
2014-01-30 13:20:00,50.33,50.34,50.32,50.33,40600.0,40.7786,40.7867,40.7705,40.7786,40600.0
2014-01-30 13:25:00,50.33,50.34,50.3,50.3,29400.0,40.7786,40.7867,40.7543,40.7543,29400.0
2014-01-30 13:30:00,50.3,50.31,50.27,50.27,98800.0,40.7543,40.7624,40.73,40.73,98800.0
2014-01-30 13:35:00,50.26,50.27,50.24,50.26,80500.0,40.7219,40.73,40.7057,40.7219,80500.0
2014-01-30 13:40:00,50.26,50.27,50.25,50.26,23600.0,40.7219,40.73,40.7138,40.7219,23600.0
2014-01-30 13:45:00,50.26,50.28,50.25,50.28,42900.0,40.7219,40.7381,40.7138,40.7381,42900.0
2014-01-30 13:50:00,50.28,50.29,50.25,50.25,78100.0,40.7381,40.7462,40.7138,40.7138,78100.0
2014-01-30 13:55:00,50.25,50.25,50.21,50.21,51900.0,40.7138,40.7138,40.6813,40.6813,51900.0
2014-01-30 14:00:00,50.21,50.21,50.14,50.14,108800.0,40.6813,40.6813,40.6246,40.6246,108800.0
2014-01-30 14:05:00,50.14,50.16,50.11,50.14,67100.0,40.6246,40.6408,40.6003,40.6246,67100.0
2014-01-30 14:10:00,50.14,50.16,50.12,50.13,90000.0,40.6246,40.6408,40.6084,40.6165,90000.0
2014-01-30 14:15:00,50.12,50.15,50.12,50.15,30100.0,40.6084,40.6327,40.6084,40.6327,30100.0
2014-01-30 14:20:00,50.15,50.18,50.15,50.16,60200.0,40.6327,40.657,40.6327,40.6408,60200.0
2014-01-30 14:25:00,50.16,50.21,50.14,50.2,96500.0,40.6408,40.6813,40.6246,40.6732,96500.0
2014-01-30 14:30:00,50.21,50.24,50.21,50.22,140200.0,40.6813,40.7057,40.6813,40.6895,140200.0
2014-01-30 14:35:00,50.21,50.23,50.19,50.23,76100.0,40.6813,40.6976,40.6651,40.6976,76100.0
2014-01-30 14:40:00,50.23,50.26,50.22,50.25,138300.0,40.6976,40.7219,40.6895,40.7138,138300.0
2014-01-30 14:45:00,50.24,50.25,50.18,50.19,77400.0,40.7057,40.7138,40.657,40.6651,77400.0
2014-01-30 14:50:00,50.2,50.25,50.19,50.24,88700.0,40.6732,40.7138,40.6651,40.7057,88700.0
2014-01-30 14:55:00,50.23,50.24,50.22,50.23,58400.0,40.6976,40.7057,40.6895,40.6976,58400.0
2014-01-30 15:00:00,50.23,50.31,50.23,50.31,169700.0,40.6976,40.7624,40.6976,40.7624,169700.0
2014-01-30 15:05:00,50.3,50.31,50.27,50.3,64400.0,40.7543,40.7624,40.73,40.7543,64400.0
2014-01-30 15:10:00,50.3,50.34,50.29,50.34,174700.0,40.7543,40.7867,40.7462,40.7867,174700.0
2014-01-30 15:15:00,50.34,50.36,50.33,50.33,118300.0,40.7867,40.8029,40.7786,40.7786,118300.0
2014-01-30 15:20:00,50.33,50.35,50.32,50.35,219300.0,40.7786,40.7948,40.7705,40.7948,219300.0
2014-01-30 15:25:00,50.35,50.36,50.31,50.34,225100.0,40.7948,40.8029,40.7624,40.7867,225100.0
2014-01-30 15:30:00,50.34,50.35,50.29,50.29,206400.0,40.7867,40.7948,40.7462,40.7462,206400.0
2014-01-30 15:35:00,50.29,50.32,50.28,50.31,176400.0,40.7462,40.7705,40.7381,40.7624,176400.0
2014-01-30 15:40:00,50.31,50.34,50.31,50.32,260300.0,40.7624,40.7867,40.7624,40.7705,260300.0
2014-01-30 15:45:00,50.33,50.33,50.23,50.24,754900.0,40.7786,40.7786,40.6976,40.7057,754900.0
2014-01-30 15:50:00,50.25,50.3,50.24,50.29,639800.0,40.7138,40.7543,40.7057,40.7462,639800.0
2014-01-30 15:55:00,50.29,50.3,50.23,50.25,609800.0,40.7462,40.7543,40.6976,40.7138,609800.0
2014-01-31 09:30:00,49.5,49.68,49.44,49.68,137100.0,40.1061,40.2519,40.0575,40.2519,137100.0
2014-01-31 09:35:00,49.69,49.73,49.64,49.69,798300.0,40.26,40.2924,40.2195,40.26,798300.0
2014-01-31 09:40:00,49.68,49.79,49.64,49.79,134400.0,40.2519,40.3411,40.2195,40.3411,134400.0
2014-01-31 09:45:00,49.8,49.81,49.68,49.8,231500.0,40.3492,40.3573,40.2519,40.3492,231500.0
2014-01-31 09:50:00,49.81,49.88,49.81,49.82,64900.0,40.3573,40.414,40.3573,40.3654,64900.0
2014-01-31 09:55:00,49.83,49.83,49.66,49.69,189600.0,40.3735,40.3735,40.2357,40.26,189600.0
2014-01-31 10:00:00,49.69,49.83,49.67,49.77,96800.0,40.26,40.3735,40.2438,40.3249,96800.0
2014-01-31 10:05:00,49.78,49.86,49.76,49.82,150300.0,40.333,40.3978,40.3167,40.3654,150300.0
2014-01-31 10:10:00,49.83,49.87,49.8,49.81,150600.0,40.3735,40.4059,40.3492,40.3573,150600.0
2014-01-31 10:15:00,49.81,49.83,49.74,49.8,181700.0,40.3573,40.3735,40.3005,40.3492,181700.0
2014-01-31 10:20:00,49.79,49.82,49.72,49.75,175900.0,40.3411,40.3654,40.2843,40.3086,175900.0
2014-01-31 10:25:00,49.75,49.75,49.65,49.65,223000.0,40.3086,40.3086,40.2276,40.2276,223000.0
2014-01-31 10:30:00,49.66,49.72,49.65,49.68,381300.0,40.2357,40.2843,40.2276,40.2519,381300.0
2014-01-31 10:35:00,49.68,49.76,49.67,49.74,64900.0,40.2519,40.3167,40.2438,40.3005,64900.0
2014-01-31 10:40:00,49.74,49.8,49.69,49.71,96400.0,40.3005,40.3492,40.26,40.2762,96400.0
2014-01-31 10:45:00,49.72,49.86,49.71,49.86,156200.0,40.2843,40.3978,40.2762,40.3978,156200.0
2014-01-31 10:50:00,49.87,49.95,49.86,49.87,399800.0,40.4059,40.4707,40.3978,40.4059,399800.0
2014-01-31 10:55:00,49.86,49.92,49.86,49.87,173600.0,40.3978,40.4464,40.3978,40.4059,173600.0
2014-01-31 11:00:00,49.88,49.96,49.84,49.95,122500.0,40.414,40.4788,40.3816,40.4707,122500.0
2014-01-31 11:05:00,49.95,50.07,49.94,50.07,78500.0,40.4707,40.5679,40.4626,40.5679,78500.0
2014-01-31 11:10:00,50.05,50.05,49.99,50.02,119000.0,40.5517,40.5517,40.5031,40.5274,119000.0
2014-01-31 11:15:00,50.02,50.08,49.97,49.97,114300.0,40.5274,40.576,40.4869,40.4869,114300.0
2014-01-31 11:20:00,49.97,50.05,49.96,50.04,122100.0,40.4869,40.5517,40.4788,40.5436,122100.0
2014-01-31 11:25:00,50.04,50.1,50.01,50.1,156000.0,40.5436,40.5922,40.5193,40.5922,156000.0
2014-01-31 11:30:00,50.09,50.12,50.02,50.04,92600.0,40.5841,40.6084,40.5274,40.5436,92600.0
2014-01-31 11:35:00,50.05,50.05,49.97,50.02,47000.0,40.5517,40.5517,40.4869,40.5274,47000.0
2014-01-31 11:40:00,50.01,50.05,50.0,50.05,92700.0,40.5193,40.5517,40.5112,40.5517,92700.0
2014-01-31 11:45:00,50.06,50.07,50.0,50.02,61900.0,40.5598,40.5679,40.5112,40.5274,61900.0
2014-01-31 11:50:00,50.02,50.05,50.0,50.01,37500.0,40.5274,40.5517,40.5112,40.5193,37500.0
2014-01-31 11:55:00,50.01,50.07,50.0,50.06,127200.0,40.5193,40.5679,40.5112,40.5598,127200.0
2014-01-31 12:00:00,50.06,50.11,50.06,50.07,101900.0,40.5598,40.6003,40.5598,40.5679,101900.0
2014-01-31 12:05:00,50.07,50.12,50.06,50.1,83300.0,40.5679,40.6084,40.5598,40.5922,83300.0
2014-01-31 12:10:00,50.11,50.14,50.05,50.06,151300.0,40.6003,40.6246,40.5517,40.5598,151300.0
2014-01-31 12:15:00,50.06,50.08,50.05,50.05,118100.0,40.5598,40.576,40.5517,40.5517,118100.0
2014-01-31 12:20:00,50.04,50.06,50.04,50.04,75100.0,40.5436,40.5598,40.5436,40.5436,75100.0
2014-01-31 12:25:00,50.03,50.07,50.02,50.06,165100.0,40.5355,40.5679,40.5274,40.5598,165100.0
2014-01-31 12:30:00,50.06,50.06,49.98,50.0,119100.0,40.5598,40.5598,40.495,40.5112,119100.0
2014-01-31 12:35:00,50.0,50.04,49.98,50.01,98000.0,40.5112,40.5436,40.495,40.5193,98000.0
2014-01-31 12:40:00,50.01,50.03,49.97,50.02,88400.0,40.5193,40.5355,40.4869,40.5274,88400.0
2014-01-31 12:45:00,50.02,50.08,50.02,50.06,79500.0,40.5274,40.576,40.5274,40.5598,79500.0
2014-01-31 12:50:00,50.06,50.09,50.03,50.08,62800.0,40.5598,40.5841,40.5355,40.576,62800.0
2014-01-31 12:55:00,50.08,50.1,50.06,50.07,51000.0,40.576,40.5922,40.5598,40.5679,51000.0
2014-01-31 13:00:00,50.07,50.11,50.06,50.07,150700.0,40.5679,40.6003,40.5598,40.5679,150700.0
2014-01-31 13:05:00,50.06,50.07,50.0,50.05,157000.0,40.5598,40.5679,40.5112,40.5517,157000.0
2014-01-31 13:10:00,50.05,50.09,50.05,50.09,104700.0,40.5517,40.5841,40.5517,40.5841,104700.0
2014-01-31 13:15:00,50.1,50.1,50.02,50.02,144200.0,40.5922,40.5922,40.5274,40.5274,144200.0
2014-01-31 13:20:00,50.01,50.07,50.01,50.06,135500.0,40.5193,40.5679,40.5193,40.5598,135500.0
2014-01-31 13:25:00,50.05,50.07,50.04,50.07,131300.0,40.5517,40.5679,40.5436,40.5679,131300.0
2014-01-31 13:30:00,50.07,50.1,50.05,50.06,108600.0,40.5679,40.5922,40.5517,40.5598,108600.0
2014-01-31 13:35:00,50.06,50.09,50.06,50.09,76900.0,40.5598,40.5841,40.5598,40.5841,76900.0
2014-01-31 13:40:00,50.09,50.15,50.09,50.13,212200.0,40.5841,40.6327,40.5841,40.6165,212200.0
2014-01-31 13:45:00,50.13,50.21,50.13,50.19,228900.0,40.6165,40.6813,40.6165,40.6651,228900.0
2014-01-31 13:50:00,50.2,50.26,50.19,50.26,92200.0,40.6732,40.7219,40.6651,40.7219,92200.0
2014-01-31 13:55:00,50.26,50.28,50.23,50.28,145700.0,40.7219,40.7381,40.6976,40.7381,145700.0
2014-01-31 14:00:00,50.28,50.32,50.26,50.29,275000.0,40.7381,40.7705,40.7219,40.7462,275000.0
2014-01-31 14:05:00,50.3,50.3,50.25,50.26,91200.0,40.7543,40.7543,40.7138,40.7219,91200.0
2014-01-31 14:10:00,50.27,50.27,50.2,50.23,121100.0,40.73,40.73,40.6732,40.6976,121100.0
2014-01-31 14:15:00,50.23,50.24,50.19,50.23,181900.0,40.6976,40.7057,40.6651,40.6976,181900.0
2014-01-31 14:20:00,50.23,50.26,50.22,50.25,83200.0,40.6976,40.7219,40.6895,40.7138,83200.0
2014-01-31 14:25:00,50.25,50.29,50.25,50.26,78900.0,40.7138,40.7462,40.7138,40.7219,78900.0
2014-01-31 14:30:00,50.27,50.3,50.25,50.27,130900.0,40.73,40.7543,40.7138,40.73,130900.0
2014-01-31 14:35:00,50.27,50.34,50.27,50.32,93600.0,40.73,40.7867,40.73,40.7705,93600.0
2014-01-31 14:40:00,50.32,50.37,50.31,50.36,189700.0,40.7705,40.811,40.7624,40.8029,189700.0
2014-01-31 14:45:00,50.37,50.38,50.36,50.38,151800.0,40.811,40.8191,40.8029,40.8191,151800.0
2014-01-31 14:50:00,50.38,50.38,50.25,50.25,236400.0,40.8191,40.8191,40.7138,40.7138,236400.0
2014-01-31 14:55:00,50.25,50.27,50.25,50.25,127700.0,40.7138,40.73,40.7138,40.7138,127700.0
2014-01-31 15:00:00,50.25,50.26,50.18,50.25,184700.0,40.7138,40.7219,40.657,40.7138,184700.0
2014-01-31 15:05:00,50.25,50.25,50.16,50.16,153000.0,40.7138,40.7138,40.6408,40.6408,153000.0
2014-01-31 15:10:00,50.15,50.19,50.15,50.18,133500.0,40.6327,40.6651,40.6327,40.657,133500.0
2014-01-31 15:15:00,50.17,50.2,50.09,50.1,228300.0,40.6489,40.6732,40.5841,40.5922,228300.0
2014-01-31 15:20:00,50.11,50.14,50.09,50.14,93700.0,40.6003,40.6246,40.5841,40.6246,93700.0
2014-01-31 15:25:00,50.14,50.15,50.1,50.13,302000.0,40.6246,40.6327,40.5922,40.6165,302000.0
2014-01-31 15:30:00,50.12,50.17,50.12,50.15,389100.0,40.6084,40.6489,40.6084,40.6327,389100.0
2014-01-31 15:35:00,50.15,50.15,50.07,50.1,179300.0,40.6327,40.6327,40.5679,40.5922,179300.0
2014-01-31 15:40:00,50.09,50.13,50.07,50.1,166800.0,40.5841,40.6165,40.5679,40.5922,166800.0
2014-01-31 15:45:00,50.09,50.09,50.01,50.06,344100.0,40.5841,40.5841,40.5193,40.5598,344100.0
2014-01-31 15:50:00,50.06,50.08,50.04,50.05,469400.0,40.5598,40.576,40.5436,40.5517,469400.0
2014-01-31 15:55:00,50.05,50.05,49.96,50.0,445000.0,40.5517,40.5517,40.4788,40.5112,445000.0
2014-02-03 09:30:00,49.91,50.13,49.91,50.08,587800.0,40.4383,40.6165,40.4383,40.576,587800.0
2014-02-03 09:35:00,50.08,50.23,50.08,50.18,505500.0,40.576,40.6976,40.576,40.657,505500.0
2014-02-03 09:40:00,50.17,50.21,50.06,50.08,250700.0,40.6489,40.6813,40.5598,40.576,250700.0
2014-02-03 09:45:00,50.08,50.08,49.92,49.94,481400.0,40.576,40.576,40.4464,40.4626,481400.0
2014-02-03 09:50:00,49.94,50.04,49.93,50.02,613700.0,40.4626,40.5436,40.4545,40.5274,613700.0
2014-02-03 09:55:00,50.02,50.04,49.96,49.96,113100.0,40.5274,40.5436,40.4788,40.4788,113100.0
2014-02-03 10:00:00,49.96,49.97,49.65,49.67,1445400.0,40.4788,40.4869,40.2276,40.2438,1445400.0
2014-02-03 10:05:00,49.68,49.8,49.67,49.74,408300.0,40.2519,40.3492,40.2438,40.3005,408300.0
2014-02-03 10:10:00,49.74,49.74,49.47,49.52,821700.0,40.3005,40.3005,40.0818,40.1223,821700.0
2014-02-03 10:15:00,49.52,49.53,49.36,49.38,504300.0,40.1223,40.1304,39.9927,40.0089,504300.0
2014-02-03 10:20:00,49.37,49.47,49.36,49.4,337800.0,40.0008,40.0818,39.9927,40.0251,337800.0
2014-02-03 10:25:00,49.41,49.46,49.36,49.44,292300.0,40.0332,40.0737,39.9927,40.0575,292300.0
2014-02-03 10:30:00,49.45,49.45,49.36,49.37,123000.0,40.0656,40.0656,39.9927,40.0008,123000.0
2014-02-03 10:35:00,49.37,49.52,49.36,49.52,179800.0,40.0008,40.1223,39.9927,40.1223,179800.0
2014-02-03 10:40:00,49.52,49.52,49.47,49.5,145300.0,40.1223,40.1223,40.0818,40.1061,145300.0
2014-02-03 10:45:00,49.5,49.56,49.48,49.49,156600.0,40.1061,40.1547,40.0899,40.098,156600.0
2014-02-03 10:50:00,49.49,49.53,49.41,49.41,96100.0,40.098,40.1304,40.0332,40.0332,96100.0
2014-02-03 10:55:00,49.42,49.45,49.4,49.43,255600.0,40.0413,40.0656,40.0251,40.0494,255600.0
2014-02-03 11:00:00,49.43,49.43,49.33,49.34,135400.0,40.0494,40.0494,39.9684,39.9765,135400.0
2014-02-03 11:05:00,49.33,49.34,49.24,49.24,460100.0,39.9684,39.9765,39.8954,39.8954,460100.0
2014-02-03 11:10:00,49.25,49.26,49.18,49.18,357000.0,39.9035,39.9116,39.8468,39.8468,357000.0
2014-02-03 11:15:00,49.19,49.21,49.11,49.18,467400.0,39.8549,39.8711,39.7901,39.8468,467400.0
2014-02-03 11:20:00,49.18,49.2,49.15,49.2,401700.0,39.8468,39.863,39.8225,39.863,401700.0
2014-02-03 11:25:00,49.19,49.23,49.18,49.19,269900.0,39.8549,39.8873,39.8468,39.8549,269900.0
2014-02-03 11:30:00,49.18,49.27,49.16,49.26,344000.0,39.8468,39.9197,39.8306,39.9116,344000.0
2014-02-03 11:35:00,49.26,49.3,49.2,49.26,79800.0,39.9116,39.944,39.863,39.9116,79800.0
2014-02-03 11:40:00,49.26,49.28,49.2,49.2,261700.0,39.9116,39.9278,39.863,39.863,261700.0
2014-02-03 11:45:00,49.2,49.21,49.12,49.13,236700.0,39.863,39.8711,39.7982,39.8063,236700.0
2014-02-03 11:50:00,49.14,49.18,49.09,49.18,469400.0,39.8144,39.8468,39.7739,39.8468,469400.0
2014-02-03 11:55:00,49.17,49.17,49.06,49.08,387300.0,39.8387,39.8387,39.7496,39.7658,387300.0
2014-02-03 12:00:00,49.08,49.08,48.97,48.98,164200.0,39.7658,39.7658,39.6767,39.6848,164200.0
2014-02-03 12:05:00,48.98,49.06,48.95,49.04,302100.0,39.6848,39.7496,39.6605,39.7334,302100.0
2014-02-03 12:10:00,49.04,49.05,48.98,49.05,115000.0,39.7334,39.7415,39.6848,39.7415,115000.0
2014-02-03 12:15:00,49.05,49.06,49.0,49.03,401300.0,39.7415,39.7496,39.701,39.7253,401300.0
2014-02-03 12:20:00,49.03,49.06,48.97,49.06,174300.0,39.7253,39.7496,39.6767,39.7496,174300.0
2014-02-03 12:25:00,49.06,49.1,49.06,49.08,142900.0,39.7496,39.782,39.7496,39.7658,142900.0
2014-02-03 12:30:00,49.08,49.15,49.07,49.14,497400.0,39.7658,39.8225,39.7577,39.8144,497400.0
2014-02-03 12:35:00,49.13,49.14,49.05,49.06,161800.0,39.8063,39.8144,39.7415,39.7496,161800.0
2014-02-03 12:40:00,49.06,49.13,49.06,49.13,82200.0,39.7496,39.8063,39.7496,39.8063,82200.0
2014-02-03 12:45:00,49.13,49.16,49.11,49.14,91600.0,39.8063,39.8306,39.7901,39.8144,91600.0
2014-02-03 12:50:00,49.14,49.16,49.1,49.15,107200.0,39.8144,39.8306,39.782,39.8225,107200.0
2014-02-03 12:55:00,49.15,49.16,49.07,49.07,167000.0,39.8225,39.8306,39.7577,39.7577,167000.0
2014-02-03 13:00:00,49.07,49.1,48.99,48.99,118200.0,39.7577,39.782,39.6929,39.6929,118200.0
2014-02-03 13:05:00,48.99,49.02,48.97,49.0,78100.0,39.6929,39.7172,39.6767,39.701,78100.0
2014-02-03 13:10:00,49.01,49.03,48.98,48.99,41800.0,39.7091,39.7253,39.6848,39.6929,41800.0
2014-02-03 13:15:00,48.99,49.01,48.91,48.92,183900.0,39.6929,39.7091,39.6281,39.6362,183900.0
2014-02-03 13:20:00,48.92,48.94,48.9,48.9,74000.0,39.6362,39.6524,39.62,39.62,74000.0
2014-02-03 13:25:00,48.89,48.9,48.8,48.83,197700.0,39.6119,39.62,39.5389,39.5632,197700.0
2014-02-03 13:30:00,48.83,48.91,48.81,48.89,114900.0,39.5632,39.6281,39.547,39.6119,114900.0
2014-02-03 13:35:00,48.89,48.89,48.8,48.8,286900.0,39.6119,39.6119,39.5389,39.5389,286900.0
2014-02-03 13:40:00,48.8,48.86,48.79,48.83,359200.0,39.5389,39.5875,39.5308,39.5632,359200.0
2014-02-03 13:45:00,48.83,48.83,48.72,48.76,250300.0,39.5632,39.5632,39.4741,39.5065,250300.0
2014-02-03 13:50:00,48.76,48.78,48.7,48.77,116600.0,39.5065,39.5227,39.4579,39.5146,116600.0
2014-02-03 13:55:00,48.76,48.82,48.76,48.77,107900.0,39.5065,39.5551,39.5065,39.5146,107900.0
2014-02-03 14:00:00,48.76,48.82,48.75,48.82,109400.0,39.5065,39.5551,39.4984,39.5551,109400.0
2014-02-03 14:05:00,48.82,48.88,48.79,48.85,183600.0,39.5551,39.6038,39.5308,39.5794,183600.0
2014-02-03 14:10:00,48.84,48.9,48.84,48.9,211700.0,39.5713,39.62,39.5713,39.62,211700.0
2014-02-03 14:15:00,48.9,48.91,48.86,48.9,140400.0,39.62,39.6281,39.5875,39.62,140400.0
2014-02-03 14:20:00,48.89,48.89,48.83,48.85,125800.0,39.6119,39.6119,39.5632,39.5794,125800.0
2014-02-03 14:25:00,48.85,48.86,48.81,48.85,116100.0,39.5794,39.5875,39.547,39.5794,116100.0
2014-02-03 14:30:00,48.85,48.86,48.77,48.78,167400.0,39.5794,39.5875,39.5146,39.5227,167400.0
2014-02-03 14:35:00,48.78,48.83,48.75,48.79,224900.0,39.5227,39.5632,39.4984,39.5308,224900.0
2014-02-03 14:40:00,48.78,48.83,48.75,48.77,146300.0,39.5227,39.5632,39.4984,39.5146,146300.0
2014-02-03 14:45:00,48.77,48.8,48.73,48.78,101400.0,39.5146,39.5389,39.4822,39.5227,101400.0
2014-02-03 14:50:00,48.78,48.79,48.7,48.71,219500.0,39.5227,39.5308,39.4579,39.466,219500.0
2014-02-03 14:55:00,48.7,48.74,48.68,48.69,110400.0,39.4579,39.4903,39.4417,39.4498,110400.0
2014-02-03 15:00:00,48.69,48.74,48.69,48.72,138600.0,39.4498,39.4903,39.4498,39.4741,138600.0
2014-02-03 15:05:00,48.71,48.74,48.69,48.73,129700.0,39.466,39.4903,39.4498,39.4822,129700.0
2014-02-03 15:10:00,48.72,48.77,48.66,48.77,608200.0,39.4741,39.5146,39.4255,39.5146,608200.0
2014-02-03 15:15:00,48.76,48.78,48.73,48.75,216700.0,39.5065,39.5227,39.4822,39.4984,216700.0
2014-02-03 15:20:00,48.74,48.75,48.68,48.69,236500.0,39.4903,39.4984,39.4417,39.4498,236500.0
2014-02-03 15:25:00,48.69,48.77,48.67,48.76,155000.0,39.4498,39.5146,39.4336,39.5065,155000.0
2014-02-03 15:30:00,48.77,48.81,48.73,48.74,241900.0,39.5146,39.547,39.4822,39.4903,241900.0
2014-02-03 15:35:00,48.74,48.78,48.74,48.78,197100.0,39.4903,39.5227,39.4903,39.5227,197100.0
2014-02-03 15:40:00,48.78,48.79,48.72,48.72,376800.0,39.5227,39.5308,39.4741,39.4741,376800.0
2014-02-03 15:45:00,48.73,48.73,48.62,48.64,424500.0,39.4822,39.4822,39.3931,39.4093,424500.0
2014-02-03 15:50:00,48.64,48.71,48.62,48.71,609300.0,39.4093,39.466,39.3931,39.466,609300.0
2014-02-03 15:55:00,48.7,48.73,48.64,48.69,1119600.0,39.4579,39.4822,39.4093,39.4498,1119600.0
2014-02-04 09:30:00,48.88,48.88,48.68,48.74,608500.0,39.6038,39.6038,39.4417,39.4903,608500.0
2014-02-04 09:35:00,48.74,48.74,48.53,48.53,369500.0,39.4903,39.4903,39.3202,39.3202,369500.0
2014-02-04 09:40:00,48.53,48.56,48.38,48.41,343500.0,39.3202,39.3445,39.1986,39.2229,343500.0
2014-02-04 09:45:00,48.41,48.49,48.38,48.49,766700.0,39.2229,39.2878,39.1986,39.2878,766700.0
2014-02-04 09:50:00,48.48,48.65,48.44,48.65,536100.0,39.2797,39.4174,39.2473,39.4174,536100.0
2014-02-04 09:55:00,48.65,48.77,48.65,48.7,602600.0,39.4174,39.5146,39.4174,39.4579,602600.0
2014-02-04 10:00:00,48.7,48.79,48.64,48.66,487200.0,39.4579,39.5308,39.4093,39.4255,487200.0
2014-02-04 10:05:00,48.65,48.75,48.62,48.68,324200.0,39.4174,39.4984,39.3931,39.4417,324200.0
2014-02-04 10:10:00,48.69,48.74,48.65,48.68,389400.0,39.4498,39.4903,39.4174,39.4417,389400.0
2014-02-04 10:15:00,48.69,48.74,48.62,48.67,558800.0,39.4498,39.4903,39.3931,39.4336,558800.0
2014-02-04 10:20:00,48.66,48.68,48.54,48.61,178000.0,39.4255,39.4417,39.3283,39.385,178000.0
2014-02-04 10:25:00,48.6,48.66,48.59,48.66,235000.0,39.3769,39.4255,39.3688,39.4255,235000.0
2014-02-04 10:30:00,48.66,48.75,48.66,48.75,136300.0,39.4255,39.4984,39.4255,39.4984,136300.0
2014-02-04 10:35:00,48.75,48.79,48.71,48.75,141700.0,39.4984,39.5308,39.466,39.4984,141700.0
2014-02-04 10:40:00,48.76,48.77,48.7,48.7,70200.0,39.5065,39.5146,39.4579,39.4579,70200.0
2014-02-04 10:45:00,48.7,48.71,48.64,48.68,373100.0,39.4579,39.466,39.4093,39.4417,373100.0
2014-02-04 10:50:00,48.69,48.69,48.61,48.66,113600.0,39.4498,39.4498,39.385,39.4255,113600.0
2014-02-04 10:55:00,48.66,48.68,48.61,48.66,134300.0,39.4255,39.4417,39.385,39.4255,134300.0
2014-02-04 11:00:00,48.65,48.82,48.62,48.76,179400.0,39.4174,39.5551,39.3931,39.5065,179400.0
2014-02-04 11:05:00,48.75,48.81,48.73,48.79,66000.0,39.4984,39.547,39.4822,39.5308,66000.0
2014-02-04 11:10:00,48.79,48.82,48.74,48.79,181600.0,39.5308,39.5551,39.4903,39.5308,181600.0
2014-02-04 11:15:00,48.8,48.8,48.72,48.74,83100.0,39.5389,39.5389,39.4741,39.4903,83100.0
2014-02-04 11:20:00,48.74,48.78,48.72,48.78,100500.0,39.4903,39.5227,39.4741,39.5227,100500.0
2014-02-04 11:25:00,48.78,48.81,48.73,48.79,64200.0,39.5227,39.547,39.4822,39.5308,64200.0
2014-02-04 11:30:00,48.79,48.81,48.76,48.81,64600.0,39.5308,39.547,39.5065,39.547,64600.0
2014-02-04 11:35:00,48.81,48.87,48.8,48.86,145000.0,39.547,39.5956,39.5389,39.5875,145000.0
2014-02-04 11:40:00,48.87,48.89,48.81,48.89,258700.0,39.5956,39.6119,39.547,39.6119,258700.0
2014-02-04 11:45:00,48.89,48.91,48.84,48.89,157500.0,39.6119,39.6281,39.5713,39.6119,157500.0
2014-02-04 11:50:00,48.9,48.92,48.87,48.91,133100.0,39.62,39.6362,39.5956,39.6281,133100.0
2014-02-04 11:55:00,48.91,48.98,48.91,48.97,69300.0,39.6281,39.6848,39.6281,39.6767,69300.0
2014-02-04 12:00:00,48.97,49.02,48.97,48.99,190800.0,39.6767,39.7172,39.6767,39.6929,190800.0
2014-02-04 12:05:00,49.0,49.01,48.93,48.94,51900.0,39.701,39.7091,39.6443,39.6524,51900.0
2014-02-04 12:10:00,48.95,49.0,48.94,48.97,63400.0,39.6605,39.701,39.6524,39.6767,63400.0
2014-02-04 12:15:00,48.97,49.0,48.94,48.95,35300.0,39.6767,39.701,39.6524,39.6605,35300.0
2014-02-04 12:20:00,48.96,49.0,48.95,49.0,22500.0,39.6686,39.701,39.6605,39.701,22500.0
2014-02-04 12:25:00,49.0,49.03,48.98,48.98,76800.0,39.701,39.7253,39.6848,39.6848,76800.0
2014-02-04 12:30:00,48.99,49.04,48.97,49.04,56900.0,39.6929,39.7334,39.6767,39.7334,56900.0
2014-02-04 12:35:00,49.04,49.04,48.98,49.0,19600.0,39.7334,39.7334,39.6848,39.701,19600.0
2014-02-04 12:40:00,49.0,49.05,48.99,49.05,47300.0,39.701,39.7415,39.6929,39.7415,47300.0
2014-02-04 12:45:00,49.05,49.09,49.04,49.05,36200.0,39.7415,39.7739,39.7334,39.7415,36200.0
2014-02-04 12:50:00,49.05,49.07,49.02,49.03,35900.0,39.7415,39.7577,39.7172,39.7253,35900.0
2014-02-04 12:55:00,49.03,49.05,49.02,49.03,12500.0,39.7253,39.7415,39.7172,39.7253,12500.0
2014-02-04 13:00:00,49.04,49.09,49.03,49.07,42300.0,39.7334,39.7739,39.7253,39.7577,42300.0
2014-02-04 13:05:00,49.06,49.12,49.06,49.08,197700.0,39.7496,39.7982,39.7496,39.7658,197700.0
2014-02-04 13:10:00,49.08,49.08,48.94,48.95,92100.0,39.7658,39.7658,39.6524,39.6605,92100.0
2014-02-04 13:15:00,48.96,48.99,48.94,48.98,33900.0,39.6686,39.6929,39.6524,39.6848,33900.0
2014-02-04 13:20:00,48.98,49.02,48.96,48.99,346200.0,39.6848,39.7172,39.6686,39.6929,346200.0
2014-02-04 13:25:00,48.98,49.0,48.96,49.0,103600.0,39.6848,39.701,39.6686,39.701,103600.0
2014-02-04 13:30:00,49.01,49.04,49.0,49.03,49000.0,39.7091,39.7334,39.701,39.7253,49000.0
2014-02-04 13:35:00,49.04,49.04,48.94,48.99,68500.0,39.7334,39.7334,39.6524,39.6929,68500.0
2014-02-04 13:40:00,49.0,49.0,48.97,48.98,29400.0,39.701,39.701,39.6767,39.6848,29400.0
2014-02-04 13:45:00,48.98,48.98,48.95,48.95,18300.0,39.6848,39.6848,39.6605,39.6605,18300.0
2014-02-04 13:50:00,48.95,48.98,48.87,48.91,104000.0,39.6605,39.6848,39.5956,39.6281,104000.0
2014-02-04 13:55:00,48.91,48.92,48.84,48.87,62200.0,39.6281,39.6362,39.5713,39.5956,62200.0
2014-02-04 14:00:00,48.87,48.91,48.83,48.89,91700.0,39.5956,39.6281,39.5632,39.6119,91700.0
2014-02-04 14:05:00,48.89,48.91,48.87,48.91,34700.0,39.6119,39.6281,39.5956,39.6281,34700.0
2014-02-04 14:10:00,48.9,48.97,48.89,48.96,43200.0,39.62,39.6767,39.6119,39.6686,43200.0
2014-02-04 14:15:00,48.96,48.97,48.93,48.94,222500.0,39.6686,39.6767,39.6443,39.6524,222500.0
2014-02-04 14:20:00,48.93,49.0,48.91,48.97,40300.0,39.6443,39.701,39.6281,39.6767,40300.0
2014-02-04 14:25:00,48.98,49.0,48.95,48.96,72700.0,39.6848,39.701,39.6605,39.6686,72700.0
2014-02-04 14:30:00,48.95,48.98,48.93,48.95,35300.0,39.6605,39.6848,39.6443,39.6605,35300.0
2014-02-04 14:35:00,48.96,48.97,48.94,48.95,49000.0,39.6686,39.6767,39.6524,39.6605,49000.0
2014-02-04 14:40:00,48.95,49.02,48.95,48.98,119600.0,39.6605,39.7172,39.6605,39.6848,119600.0
2014-02-04 14:45:00,48.98,49.03,48.96,48.98,108500.0,39.6848,39.7253,39.6686,39.6848,108500.0
2014-02-04 14:50:00,48.99,49.01,48.97,49.01,53700.0,39.6929,39.7091,39.6767,39.7091,53700.0
2014-02-04 14:55:00,49.01,49.01,48.96,48.99,52100.0,39.7091,39.7091,39.6686,39.6929,52100.0
2014-02-04 15:00:00,49.0,49.03,48.99,49.0,120900.0,39.701,39.7253,39.6929,39.701,120900.0
2014-02-04 15:05:00,49.0,49.04,48.98,49.04,154700.0,39.701,39.7334,39.6848,39.7334,154700.0
2014-02-04 15:10:00,49.03,49.05,48.99,49.01,56000.0,39.7253,39.7415,39.6929,39.7091,56000.0
2014-02-04 15:15:00,49.02,49.02,48.96,49.0,45000.0,39.7172,39.7172,39.6686,39.701,45000.0
2014-02-04 15:20:00,49.0,49.03,48.95,48.95,93000.0,39.701,39.7253,39.6605,39.6605,93000.0
2014-02-04 15:25:00,48.95,48.96,48.8,48.81,222100.0,39.6605,39.6686,39.5389,39.547,222100.0
2014-02-04 15:30:00,48.81,48.94,48.78,48.93,135700.0,39.547,39.6524,39.5227,39.6443,135700.0
2014-02-04 15:35:00,48.92,48.99,48.9,48.97,137900.0,39.6362,39.6929,39.62,39.6767,137900.0
2014-02-04 15:40:00,48.97,49.03,48.94,48.97,643300.0,39.6767,39.7253,39.6524,39.6767,643300.0
2014-02-04 15:45:00,48.98,49.04,48.97,48.97,230600.0,39.6848,39.7334,39.6767,39.6767,230600.0
2014-02-04 15:50:00,48.97,49.04,48.95,49.03,329100.0,39.6767,39.7334,39.6605,39.7253,329100.0
2014-02-04 15:55:00,49.02,49.05,48.96,48.98,762300.0,39.7172,39.7415,39.6686,39.6848,762300.0
2014-02-05 09:30:00,48.75,48.89,48.73,48.83,66200.0,39.4984,39.6119,39.4822,39.5632,66200.0
2014-02-05 09:35:00,48.82,48.94,48.8,48.86,190100.0,39.5551,39.6524,39.5389,39.5875,190100.0
2014-02-05 09:40:00,48.86,48.92,48.76,48.83,207300.0,39.5875,39.6362,39.5065,39.5632,207300.0
2014-02-05 09:45:00,48.81,48.82,48.66,48.68,633600.0,39.547,39.5551,39.4255,39.4417,633600.0
2014-02-05 09:50:00,48.68,48.75,48.66,48.72,320700.0,39.4417,39.4984,39.4255,39.4741,320700.0
2014-02-05 09:55:00,48.72,48.72,48.58,48.62,168600.0,39.4741,39.4741,39.3607,39.3931,168600.0
2014-02-05 10:00:00,48.62,48.93,48.62,48.86,363700.0,39.3931,39.6443,39.3931,39.5875,363700.0
2014-02-05 10:05:00,48.85,48.86,48.71,48.71,360700.0,39.5794,39.5875,39.466,39.466,360700.0
2014-02-05 10:10:00,48.69,48.74,48.57,48.6,274400.0,39.4498,39.4903,39.3526,39.3769,274400.0
2014-02-05 10:15:00,48.63,48.63,48.54,48.59,262600.0,39.4012,39.4012,39.3283,39.3688,262600.0
2014-02-05 10:20:00,48.59,48.6,48.39,48.39,489100.0,39.3688,39.3769,39.2067,39.2067,489100.0
2014-02-05 10:25:00,48.39,48.53,48.39,48.51,418600.0,39.2067,39.3202,39.2067,39.304,418600.0
2014-02-05 10:30:00,48.52,48.7,48.46,48.68,101800.0,39.3121,39.4579,39.2635,39.4417,101800.0
2014-02-05 10:35:00,48.68,48.71,48.65,48.65,278600.0,39.4417,39.466,39.4174,39.4174,278600.0
2014-02-05 10:40:00,48.66,48.72,48.64,48.65,103400.0,39.4255,39.4741,39.4093,39.4174,103400.0
2014-02-05 10:45:00,48.65,48.68,48.55,48.61,69200.0,39.4174,39.4417,39.3364,39.385,69200.0
2014-02-05 10:50:00,48.6,48.63,48.57,48.59,58900.0,39.3769,39.4012,39.3526,39.3688,58900.0
2014-02-05 10:55:00,48.59,48.67,48.59,48.62,83300.0,39.3688,39.4336,39.3688,39.3931,83300.0
2014-02-05 11:00:00,48.61,48.62,48.54,48.56,100700.0,39.385,39.3931,39.3283,39.3445,100700.0
2014-02-05 11:05:00,48.55,48.55,48.49,48.51,70400.0,39.3364,39.3364,39.2878,39.304,70400.0
2014-02-05 11:10:00,48.51,48.64,48.51,48.62,90000.0,39.304,39.4093,39.304,39.3931,90000.0
2014-02-05 11:15:00,48.61,48.69,48.6,48.6,118900.0,39.385,39.4498,39.3769,39.3769,118900.0
2014-02-05 11:20:00,48.61,48.66,48.61,48.64,169700.0,39.385,39.4255,39.385,39.4093,169700.0
2014-02-05 11:25:00,48.63,48.77,48.62,48.77,129800.0,39.4012,39.5146,39.3931,39.5146,129800.0
2014-02-05 11:30:00,48.78,48.79,48.75,48.76,96500.0,39.5227,39.5308,39.4984,39.5065,96500.0
2014-02-05 11:35:00,48.77,48.79,48.73,48.73,205100.0,39.5146,39.5308,39.4822,39.4822,205100.0
2014-02-05 11:40:00,48.73,48.78,48.73,48.77,66900.0,39.4822,39.5227,39.4822,39.5146,66900.0
2014-02-05 11:45:00,48.78,48.88,48.78,48.86,136400.0,39.5227,39.6038,39.5227,39.5875,136400.0
2014-02-05 11:50:00,48.85,48.92,48.85,48.87,284300.0,39.5794,39.6362,39.5794,39.5956,284300.0
2014-02-05 11:55:00,48.87,48.94,48.84,48.9,72800.0,39.5956,39.6524,39.5713,39.62,72800.0
2014-02-05 12:00:00,48.9,48.95,48.9,48.92,239800.0,39.62,39.6605,39.62,39.6362,239800.0
2014-02-05 12:05:00,48.91,48.96,48.91,48.92,127700.0,39.6281,39.6686,39.6281,39.6362,127700.0
2014-02-05 12:10:00,48.92,48.92,48.88,48.9,166100.0,39.6362,39.6362,39.6038,39.62,166100.0
2014-02-05 12:15:00,48.9,48.93,48.85,48.93,44800.0,39.62,39.6443,39.5794,39.6443,44800.0
2014-02-05 12:20:00,48.93,49.02,48.92,48.98,125900.0,39.6443,39.7172,39.6362,39.6848,125900.0
2014-02-05 12:25:00,48.98,48.99,48.91,48.91,290100.0,39.6848,39.6929,39.6281,39.6281,290100.0
2014-02-05 12:30:00,48.9,48.96,48.9,48.92,71700.0,39.62,39.6686,39.62,39.6362,71700.0
2014-02-05 12:35:00,48.93,48.96,48.89,48.89,182200.0,39.6443,39.6686,39.6119,39.6119,182200.0
2014-02-05 12:40:00,48.89,48.95,48.89,48.95,75800.0,39.6119,39.6605,39.6119,39.6605,75800.0
2014-02-05 12:45:00,48.94,48.95,48.92,48.94,83800.0,39.6524,39.6605,39.6362,39.6524,83800.0
2014-02-05 12:50:00,48.94,48.96,48.92,48.93,339600.0,39.6524,39.6686,39.6362,39.6443,339600.0
2014-02-05 12:55:00,48.93,48.98,48.93,48.97,46600.0,39.6443,39.6848,39.6443,39.6767,46600.0
2014-02-05 13:00:00,48.98,49.05,48.97,49.05,75600.0,39.6848,39.7415,39.6767,39.7415,75600.0
2014-02-05 13:05:00,49.05,49.11,49.03,49.11,70400.0,39.7415,39.7901,39.7253,39.7901,70400.0
2014-02-05 13:10:00,49.11,49.12,49.05,49.06,83100.0,39.7901,39.7982,39.7415,39.7496,83100.0
2014-02-05 13:15:00,49.06,49.09,49.06,49.08,29000.0,39.7496,39.7739,39.7496,39.7658,29000.0
2014-02-05 13:20:00,49.08,49.08,49.04,49.05,126400.0,39.7658,39.7658,39.7334,39.7415,126400.0
2014-02-05 13:25:00,49.05,49.05,48.98,49.01,92000.0,39.7415,39.7415,39.6848,39.7091,92000.0
2014-02-05 13:30:00,49.01,49.03,48.99,49.02,120000.0,39.7091,39.7253,39.6929,39.7172,120000.0
2014-02-05 13:35:00,49.02,49.03,48.99,49.02,33600.0,39.7172,39.7253,39.6929,39.7172,33600.0
2014-02-05 13:40:00,49.03,49.07,49.0,49.01,36300.0,39.7253,39.7577,39.701,39.7091,36300.0
2014-02-05 13:45:00,49.01,49.04,49.0,49.02,43900.0,39.7091,39.7334,39.701,39.7172,43900.0
2014-02-05 13:50:00,49.03,49.05,49.03,49.03,52400.0,39.7253,39.7415,39.7253,39.7253,52400.0
2014-02-05 13:55:00,49.03,49.07,49.02,49.02,35600.0,39.7253,39.7577,39.7172,39.7172,35600.0
2014-02-05 14:00:00,49.02,49.07,49.02,49.03,44700.0,39.7172,39.7577,39.7172,39.7253,44700.0
2014-02-05 14:05:00,49.04,49.04,48.97,48.99,114300.0,39.7334,39.7334,39.6767,39.6929,114300.0
2014-02-05 14:10:00,49.0,49.01,48.94,48.98,83700.0,39.701,39.7091,39.6524,39.6848,83700.0
2014-02-05 14:15:00,48.98,48.98,48.94,48.95,78700.0,39.6848,39.6848,39.6524,39.6605,78700.0
2014-02-05 14:20:00,48.95,48.99,48.95,48.97,231400.0,39.6605,39.6929,39.6605,39.6767,231400.0
2014-02-05 14:25:00,48.98,49.0,48.95,49.0,47000.0,39.6848,39.701,39.6605,39.701,47000.0
2014-02-05 14:30:00,49.0,49.04,48.97,49.02,43000.0,39.701,39.7334,39.6767,39.7172,43000.0
2014-02-05 14:35:00,49.01,49.01,48.91,48.92,113600.0,39.7091,39.7091,39.6281,39.6362,113600.0
2014-02-05 14:40:00,48.92,48.94,48.91,48.94,66200.0,39.6362,39.6524,39.6281,39.6524,66200.0
2014-02-05 14:45:00,48.94,48.96,48.91,48.95,47300.0,39.6524,39.6686,39.6281,39.6605,47300.0
2014-02-05 14:50:00,48.94,48.98,48.89,48.91,140700.0,39.6524,39.6848,39.6119,39.6281,140700.0
2014-02-05 14:55:00,48.91,48.91,48.86,48.89,104900.0,39.6281,39.6281,39.5875,39.6119,104900.0
2014-02-05 15:00:00,48.89,48.92,48.85,48.85,64100.0,39.6119,39.6362,39.5794,39.5794,64100.0
2014-02-05 15:05:00,48.86,48.92,48.85,48.92,42500.0,39.5875,39.6362,39.5794,39.6362,42500.0
2014-02-05 15:10:00,48.92,48.98,48.91,48.95,183200.0,39.6362,39.6848,39.6281,39.6605,183200.0
2014-02-05 15:15:00,48.95,48.97,48.91,48.96,191300.0,39.6605,39.6767,39.6281,39.6686,191300.0
2014-02-05 15:20:00,48.96,48.97,48.93,48.94,96600.0,39.6686,39.6767,39.6443,39.6524,96600.0
2014-02-05 15:25:00,48.95,49.01,48.94,49.01,99800.0,39.6605,39.7091,39.6524,39.7091,99800.0
2014-02-05 15:30:00,49.01,49.01,48.97,49.0,70100.0,39.7091,39.7091,39.6767,39.701,70100.0
2014-02-05 15:35:00,49.01,49.01,48.94,48.98,138400.0,39.7091,39.7091,39.6524,39.6848,138400.0
2014-02-05 15:40:00,48.98,48.99,48.93,48.98,435700.0,39.6848,39.6929,39.6443,39.6848,435700.0
2014-02-05 15:45:00,48.98,49.08,48.98,49.05,279100.0,39.6848,39.7658,39.6848,39.7415,279100.0
2014-02-05 15:50:00,49.05,49.05,48.96,48.96,404000.0,39.7415,39.7415,39.6686,39.6686,404000.0
2014-02-05 15:55:00,48.96,49.0,48.93,48.95,907000.0,39.6686,39.701,39.6443,39.6605,907000.0
2014-02-06 09:30:00,49.14,49.15,49.04,49.15,177700.0,39.8144,39.8225,39.7334,39.8225,177700.0
2014-02-06 09:35:00,49.15,49.2,49.13,49.18,178500.0,39.8225,39.863,39.8063,39.8468,178500.0
2014-02-06 09:40:00,49.18,49.19,49.12,49.18,151000.0,39.8468,39.8549,39.7982,39.8468,151000.0
2014-02-06 09:45:00,49.17,49.23,49.16,49.21,79400.0,39.8387,39.8873,39.8306,39.8711,79400.0
2014-02-06 09:50:00,49.22,49.3,49.22,49.28,73900.0,39.8792,39.944,39.8792,39.9278,73900.0
2014-02-06 09:55:00,49.28,49.3,49.27,49.3,95100.0,39.9278,39.944,39.9197,39.944,95100.0
2014-02-06 10:00:00,49.3,49.35,49.27,49.34,151900.0,39.944,39.9846,39.9197,39.9765,151900.0
2014-02-06 10:05:00,49.34,49.4,49.34,49.38,92800.0,39.9765,40.0251,39.9765,40.0089,92800.0
2014-02-06 10:10:00,49.38,49.39,49.35,49.36,101900.0,40.0089,40.017,39.9846,39.9927,101900.0
2014-02-06 10:15:00,49.36,49.39,49.33,49.37,105200.0,39.9927,40.017,39.9684,40.0008,105200.0
2014-02-06 10:20:00,49.37,49.41,49.36,49.39,126200.0,40.0008,40.0332,39.9927,40.017,126200.0
2014-02-06 10:25:00,49.4,49.44,49.39,49.44,234800.0,40.0251,40.0575,40.017,40.0575,234800.0
2014-02-06 10:30:00,49.44,49.5,49.44,49.48,112600.0,40.0575,40.1061,40.0575,40.0899,112600.0
2014-02-06 10:35:00,49.49,49.53,49.46,49.5,94300.0,40.098,40.1304,40.0737,40.1061,94300.0
2014-02-06 10:40:00,49.5,49.58,49.5,49.56,94500.0,40.1061,40.1709,40.1061,40.1547,94500.0
2014-02-06 10:45:00,49.57,49.64,49.57,49.6,179600.0,40.1628,40.2195,40.1628,40.1871,179600.0
2014-02-06 10:50:00,49.6,49.6,49.51,49.54,268900.0,40.1871,40.1871,40.1142,40.1385,268900.0
2014-02-06 10:55:00,49.54,49.58,49.5,49.54,537500.0,40.1385,40.1709,40.1061,40.1385,537500.0
2014-02-06 11:00:00,49.54,49.54,49.5,49.52,99500.0,40.1385,40.1385,40.1061,40.1223,99500.0
2014-02-06 11:05:00,49.52,49.58,49.52,49.57,87200.0,40.1223,40.1709,40.1223,40.1628,87200.0
2014-02-06 11:10:00,49.57,49.58,49.53,49.56,149100.0,40.1628,40.1709,40.1304,40.1547,149100.0
2014-02-06 11:15:00,49.56,49.57,49.48,49.49,461900.0,40.1547,40.1628,40.0899,40.098,461900.0
2014-02-06 11:20:00,49.5,49.52,49.45,49.45,107400.0,40.1061,40.1223,40.0656,40.0656,107400.0
2014-02-06 11:25:00,49.46,49.49,49.43,49.44,114400.0,40.0737,40.098,40.0494,40.0575,114400.0
2014-02-06 11:30:00,49.44,49.52,49.44,49.48,98100.0,40.0575,40.1223,40.0575,40.0899,98100.0
2014-02-06 11:35:00,49.49,49.53,49.48,49.49,53200.0,40.098,40.1304,40.0899,40.098,53200.0
2014-02-06 11:40:00,49.5,49.55,49.5,49.5,172900.0,40.1061,40.1466,40.1061,40.1061,172900.0
2014-02-06 11:45:00,49.51,49.55,49.49,49.55,128900.0,40.1142,40.1466,40.098,40.1466,128900.0
2014-02-06 11:50:00,49.55,49.58,49.51,49.51,230100.0,40.1466,40.1709,40.1142,40.1142,230100.0
2014-02-06 11:55:00,49.5,49.5,49.48,49.49,55600.0,40.1061,40.1061,40.0899,40.098,55600.0
2014-02-06 12:00:00,49.49,49.54,49.49,49.53,33600.0,40.098,40.1385,40.098,40.1304,33600.0
2014-02-06 12:05:00,49.53,49.55,49.53,49.55,57400.0,40.1304,40.1466,40.1304,40.1466,57400.0
2014-02-06 12:10:00,49.56,49.56,49.5,49.52,105200.0,40.1547,40.1547,40.1061,40.1223,105200.0
2014-02-06 12:15:00,49.52,49.57,49.52,49.55,82800.0,40.1223,40.1628,40.1223,40.1466,82800.0
2014-02-06 12:20:00,49.55,49.55,49.52,49.53,78900.0,40.1466,40.1466,40.1223,40.1304,78900.0
2014-02-06 12:25:00,49.52,49.55,49.51,49.55,44000.0,40.1223,40.1466,40.1142,40.1466,44000.0
2014-02-06 12:30:00,49.55,49.56,49.54,49.55,53800.0,40.1466,40.1547,40.1385,40.1466,53800.0
2014-02-06 12:35:00,49.55,49.56,49.5,49.53,121000.0,40.1466,40.1547,40.1061,40.1304,121000.0
2014-02-06 12:40:00,49.52,49.56,49.52,49.55,57300.0,40.1223,40.1547,40.1223,40.1466,57300.0
2014-02-06 12:45:00,49.55,49.57,49.5,49.51,146600.0,40.1466,40.1628,40.1061,40.1142,146600.0
2014-02-06 12:50:00,49.52,49.53,49.5,49.52,56400.0,40.1223,40.1304,40.1061,40.1223,56400.0
2014-02-06 12:55:00,49.52,49.55,49.51,49.52,83700.0,40.1223,40.1466,40.1142,40.1223,83700.0
2014-02-06 13:00:00,49.53,49.56,49.52,49.53,57400.0,40.1304,40.1547,40.1223,40.1304,57400.0
2014-02-06 13:05:00,49.53,49.56,49.53,49.56,30100.0,40.1304,40.1547,40.1304,40.1547,30100.0
2014-02-06 13:10:00,49.56,49.57,49.54,49.55,38800.0,40.1547,40.1628,40.1385,40.1466,38800.0
2014-02-06 13:15:00,49.55,49.55,49.49,49.49,62300.0,40.1466,40.1466,40.098,40.098,62300.0
2014-02-06 13:20:00,49.48,49.5,49.45,49.45,89400.0,40.0899,40.1061,40.0656,40.0656,89400.0
2014-02-06 13:25:00,49.45,49.49,49.43,49.46,82600.0,40.0656,40.098,40.0494,40.0737,82600.0
2014-02-06 13:30:00,49.47,49.51,49.47,49.5,81000.0,40.0818,40.1142,40.0818,40.1061,81000.0
2014-02-06 13:35:00,49.49,49.5,49.45,49.48,107000.0,40.098,40.1061,40.0656,40.0899,107000.0
2014-02-06 13:40:00,49.48,49.49,49.46,49.47,57900.0,40.0899,40.098,40.0737,40.0818,57900.0
2014-02-06 13:45:00,49.47,49.52,49.47,49.51,105900.0,40.0818,40.1223,40.0818,40.1142,105900.0
2014-02-06 13:50:00,49.5,49.51,49.48,49.5,94500.0,40.1061,40.1142,40.0899,40.1061,94500.0
2014-02-06 13:55:00,49.49,49.51,49.48,49.48,43000.0,40.098,40.1142,40.0899,40.0899,43000.0
2014-02-06 14:00:00,49.48,49.55,49.48,49.55,67600.0,40.0899,40.1466,40.0899,40.1466,67600.0
2014-02-06 14:05:00,49.54,49.55,49.53,49.55,52200.0,40.1385,40.1466,40.1304,40.1466,52200.0
2014-02-06 14:10:00,49.55,49.58,49.55,49.58,115700.0,40.1466,40.1709,40.1466,40.1709,115700.0
2014-02-06 14:15:00,49.58,49.63,49.56,49.61,118200.0,40.1709,40.2114,40.1547,40.1952,118200.0
2014-02-06 14:20:00,49.61,49.66,49.6,49.66,186500.0,40.1952,40.2357,40.1871,40.2357,186500.0
2014-02-06 14:25:00,49.66,49.68,49.63,49.64,41500.0,40.2357,40.2519,40.2114,40.2195,41500.0
2014-02-06 14:30:00,49.64,49.66,49.62,49.63,190200.0,40.2195,40.2357,40.2033,40.2114,190200.0
2014-02-06 14:35:00,49.63,49.64,49.62,49.63,94700.0,40.2114,40.2195,40.2033,40.2114,94700.0
2014-02-06 14:40:00,49.63,49.64,49.61,49.61,71000.0,40.2114,40.2195,40.1952,40.1952,71000.0
2014-02-06 14:45:00,49.61,49.62,49.57,49.58,127500.0,40.1952,40.2033,40.1628,40.1709,127500.0
2014-02-06 14:50:00,49.59,49.62,49.57,49.6,394900.0,40.179,40.2033,40.1628,40.1871,394900.0
2014-02-06 14:55:00,49.61,49.64,49.57,49.63,67000.0,40.1952,40.2195,40.1628,40.2114,67000.0
2014-02-06 15:00:00,49.63,49.65,49.61,49.64,95300.0,40.2114,40.2276,40.1952,40.2195,95300.0
2014-02-06 15:05:00,49.65,49.66,49.63,49.66,95700.0,40.2276,40.2357,40.2114,40.2357,95700.0
2014-02-06 15:10:00,49.66,49.66,49.6,49.6,114700.0,40.2357,40.2357,40.1871,40.1871,114700.0
2014-02-06 15:15:00,49.61,49.64,49.6,49.62,237100.0,40.1952,40.2195,40.1871,40.2033,237100.0
2014-02-06 15:20:00,49.62,49.64,49.58,49.59,116000.0,40.2033,40.2195,40.1709,40.179,116000.0
2014-02-06 15:25:00,49.59,49.63,49.58,49.61,219000.0,40.179,40.2114,40.1709,40.1952,219000.0
2014-02-06 15:30:00,49.62,49.62,49.59,49.59,110100.0,40.2033,40.2033,40.179,40.179,110100.0
2014-02-06 15:35:00,49.59,49.62,49.57,49.61,261700.0,40.179,40.2033,40.1628,40.1952,261700.0
2014-02-06 15:40:00,49.62,49.64,49.61,49.63,182900.0,40.2033,40.2195,40.1952,40.2114,182900.0
2014-02-06 15:45:00,49.63,49.66,49.57,49.58,314100.0,40.2114,40.2357,40.1628,40.1709,314100.0
2014-02-06 15:50:00,49.58,49.62,49.57,49.6,443200.0,40.1709,40.2033,40.1628,40.1871,443200.0
2014-02-06 15:55:00,49.6,49.67,49.59,49.62,658300.0,40.1871,40.2438,40.179,40.2033,658300.0
2014-02-07 09:30:00,49.86,50.14,49.86,50.13,176700.0,40.3978,40.6246,40.3978,40.6165,176700.0
2014-02-07 09:35:00,50.12,50.27,50.09,50.26,464600.0,40.6084,40.73,40.5841,40.7219,464600.0
2014-02-07 09:40:00,50.28,50.38,50.26,50.3,312700.0,40.7381,40.8191,40.7219,40.7543,312700.0
2014-02-07 09:45:00,50.29,50.36,50.27,50.3,322300.0,40.7462,40.8029,40.73,40.7543,322300.0
2014-02-07 09:50:00,50.3,50.3,50.2,50.23,684800.0,40.7543,40.7543,40.6732,40.6976,684800.0
2014-02-07 09:55:00,50.23,50.28,50.21,50.26,314400.0,40.6976,40.7381,40.6813,40.7219,314400.0
2014-02-07 10:00:00,50.26,50.3,50.23,50.23,230200.0,40.7219,40.7543,40.6976,40.6976,230200.0
2014-02-07 10:05:00,50.23,50.25,50.18,50.22,311900.0,40.6976,40.7138,40.657,40.6895,311900.0
2014-02-07 10:10:00,50.21,50.21,50.04,50.05,443700.0,40.6813,40.6813,40.5436,40.5517,443700.0
2014-02-07 10:15:00,50.04,50.05,49.98,50.04,147600.0,40.5436,40.5517,40.495,40.5436,147600.0
2014-02-07 10:20:00,50.03,50.1,50.01,50.02,118000.0,40.5355,40.5922,40.5193,40.5274,118000.0
2014-02-07 10:25:00,50.01,50.05,49.93,49.97,147400.0,40.5193,40.5517,40.4545,40.4869,147400.0
2014-02-07 10:30:00,49.97,50.02,49.96,49.97,112700.0,40.4869,40.5274,40.4788,40.4869,112700.0
2014-02-07 10:35:00,49.97,50.04,49.97,50.03,116100.0,40.4869,40.5436,40.4869,40.5355,116100.0
2014-02-07 10:40:00,50.04,50.05,49.97,49.97,111700.0,40.5436,40.5517,40.4869,40.4869,111700.0
2014-02-07 10:45:00,49.97,50.06,49.95,50.06,102300.0,40.4869,40.5598,40.4707,40.5598,102300.0
2014-02-07 10:50:00,50.06,50.11,50.03,50.11,280700.0,40.5598,40.6003,40.5355,40.6003,280700.0
2014-02-07 10:55:00,50.11,50.17,50.11,50.12,187300.0,40.6003,40.6489,40.6003,40.6084,187300.0
2014-02-07 11:00:00,50.12,50.12,50.05,50.08,86100.0,40.6084,40.6084,40.5517,40.576,86100.0
2014-02-07 11:05:00,50.07,50.11,50.06,50.06,45300.0,40.5679,40.6003,40.5598,40.5598,45300.0
2014-02-07 11:10:00,50.06,50.12,50.06,50.12,102000.0,40.5598,40.6084,40.5598,40.6084,102000.0
2014-02-07 11:15:00,50.11,50.14,50.06,50.08,91500.0,40.6003,40.6246,40.5598,40.576,91500.0
2014-02-07 11:20:00,50.08,50.12,50.08,50.08,56300.0,40.576,40.6084,40.576,40.576,56300.0
2014-02-07 11:25:00,50.09,50.13,50.08,50.09,44800.0,40.5841,40.6165,40.576,40.5841,44800.0
2014-02-07 11:30:00,50.09,50.14,50.09,50.09,88000.0,40.5841,40.6246,40.5841,40.5841,88000.0
2014-02-07 11:35:00,50.09,50.09,50.07,50.09,35200.0,40.5841,40.5841,40.5679,40.5841,35200.0
2014-02-07 11:40:00,50.1,50.15,50.08,50.12,376500.0,40.5922,40.6327,40.576,40.6084,376500.0
2014-02-07 11:45:00,50.12,50.19,50.12,50.18,84600.0,40.6084,40.6651,40.6084,40.657,84600.0
2014-02-07 11:50:00,50.19,50.22,50.16,50.19,222100.0,40.6651,40.6895,40.6408,40.6651,222100.0
2014-02-07 11:55:00,50.18,50.2,50.15,50.2,37300.0,40.657,40.6732,40.6327,40.6732,37300.0
2014-02-07 12:00:00,50.19,50.19,50.14,50.15,79400.0,40.6651,40.6651,40.6246,40.6327,79400.0
2014-02-07 12:05:00,50.15,50.17,50.13,50.14,52700.0,40.6327,40.6489,40.6165,40.6246,52700.0
2014-02-07 12:10:00,50.13,50.17,50.13,50.17,47600.0,40.6165,40.6489,40.6165,40.6489,47600.0
2014-02-07 12:15:00,50.16,50.18,50.16,50.18,27000.0,40.6408,40.657,40.6408,40.657,27000.0
2014-02-07 12:20:00,50.19,50.19,50.17,50.19,21500.0,40.6651,40.6651,40.6489,40.6651,21500.0
2014-02-07 12:25:00,50.18,50.19,50.17,50.19,51900.0,40.657,40.6651,40.6489,40.6651,51900.0
2014-02-07 12:30:00,50.19,50.22,50.16,50.16,61800.0,40.6651,40.6895,40.6408,40.6408,61800.0
2014-02-07 12:35:00,50.16,50.19,50.15,50.15,22400.0,40.6408,40.6651,40.6327,40.6327,22400.0
2014-02-07 12:40:00,50.15,50.19,50.15,50.19,13100.0,40.6327,40.6651,40.6327,40.6651,13100.0
2014-02-07 12:45:00,50.19,50.19,50.16,50.16,35300.0,40.6651,40.6651,40.6408,40.6408,35300.0
2014-02-07 12:50:00,50.16,50.2,50.16,50.19,30700.0,40.6408,40.6732,40.6408,40.6651,30700.0
2014-02-07 12:55:00,50.19,50.22,50.19,50.22,34000.0,40.6651,40.6895,40.6651,40.6895,34000.0
2014-02-07 13:00:00,50.23,50.24,50.22,50.22,38800.0,40.6976,40.7057,40.6895,40.6895,38800.0
2014-02-07 13:05:00,50.23,50.24,50.23,50.24,55800.0,40.6976,40.7057,40.6976,40.7057,55800.0
2014-02-07 13:10:00,50.24,50.29,50.24,50.28,324900.0,40.7057,40.7462,40.7057,40.7381,324900.0
2014-02-07 13:15:00,50.28,50.3,50.27,50.28,72200.0,40.7381,40.7543,40.73,40.7381,72200.0
2014-02-07 13:20:00,50.28,50.29,50.27,50.29,79800.0,40.7381,40.7462,40.73,40.7462,79800.0
2014-02-07 13:25:00,50.29,50.3,50.29,50.3,79000.0,40.7462,40.7543,40.7462,40.7543,79000.0
2014-02-07 13:30:00,50.3,50.32,50.29,50.3,51200.0,40.7543,40.7705,40.7462,40.7543,51200.0
2014-02-07 13:35:00,50.3,50.32,50.3,50.32,43700.0,40.7543,40.7705,40.7543,40.7705,43700.0
2014-02-07 13:40:00,50.32,50.39,50.32,50.37,90100.0,40.7705,40.8272,40.7705,40.811,90100.0
2014-02-07 13:45:00,50.38,50.41,50.37,50.39,44800.0,40.8191,40.8434,40.811,40.8272,44800.0
2014-02-07 13:50:00,50.39,50.39,50.36,50.36,90400.0,40.8272,40.8272,40.8029,40.8029,90400.0
2014-02-07 13:55:00,50.36,50.45,50.34,50.43,232500.0,40.8029,40.8758,40.7867,40.8596,232500.0
2014-02-07 14:00:00,50.43,50.45,50.41,50.44,252300.0,40.8596,40.8758,40.8434,40.8677,252300.0
2014-02-07 14:05:00,50.44,50.44,50.41,50.41,160800.0,40.8677,40.8677,40.8434,40.8434,160800.0
2014-02-07 14:10:00,50.42,50.43,50.39,50.39,76100.0,40.8515,40.8596,40.8272,40.8272,76100.0
2014-02-07 14:15:00,50.39,50.4,50.36,50.37,68800.0,40.8272,40.8353,40.8029,40.811,68800.0
2014-02-07 14:20:00,50.38,50.4,50.37,50.4,52300.0,40.8191,40.8353,40.811,40.8353,52300.0
2014-02-07 14:25:00,50.4,50.41,50.36,50.36,95900.0,40.8353,40.8434,40.8029,40.8029,95900.0
2014-02-07 14:30:00,50.37,50.38,50.32,50.32,141200.0,40.811,40.8191,40.7705,40.7705,141200.0
2014-02-07 14:35:00,50.32,50.34,50.31,50.33,138600.0,40.7705,40.7867,40.7624,40.7786,138600.0
2014-02-07 14:40:00,50.33,50.38,50.33,50.37,60300.0,40.7786,40.8191,40.7786,40.811,60300.0
2014-02-07 14:45:00,50.37,50.41,50.35,50.35,273800.0,40.811,40.8434,40.7948,40.7948,273800.0
2014-02-07 14:50:00,50.35,50.38,50.33,50.36,138100.0,40.7948,40.8191,40.7786,40.8029,138100.0
2014-02-07 14:55:00,50.36,50.39,50.34,50.39,98100.0,40.8029,40.8272,40.7867,40.8272,98100.0
2014-02-07 15:00:00,50.39,50.45,50.39,50.44,75900.0,40.8272,40.8758,40.8272,40.8677,75900.0
2014-02-07 15:05:00,50.45,50.45,50.42,50.42,83300.0,40.8758,40.8758,40.8515,40.8515,83300.0
2014-02-07 15:10:00,50.42,50.44,50.41,50.42,136200.0,40.8515,40.8677,40.8434,40.8515,136200.0
2014-02-07 15:15:00,50.42,50.43,50.4,50.42,89000.0,40.8515,40.8596,40.8353,40.8515,89000.0
2014-02-07 15:20:00,50.41,50.43,50.39,50.41,200300.0,40.8434,40.8596,40.8272,40.8434,200300.0
2014-02-07 15:25:00,50.42,50.43,50.4,50.42,162700.0,40.8515,40.8596,40.8353,40.8515,162700.0
2014-02-07 15:30:00,50.42,50.46,50.42,50.45,213700.0,40.8515,40.8839,40.8515,40.8758,213700.0
2014-02-07 15:35:00,50.45,50.48,50.44,50.46,420800.0,40.8758,40.9001,40.8677,40.8839,420800.0
2014-02-07 15:40:00,50.46,50.49,50.45,50.48,173600.0,40.8839,40.9082,40.8758,40.9001,173600.0
2014-02-07 15:45:00,50.48,50.51,50.46,50.46,387300.0,40.9001,40.9244,40.8839,40.8839,387300.0
2014-02-07 15:50:00,50.46,50.47,50.4,50.44,369300.0,40.8839,40.892,40.8353,40.8677,369300.0
2014-02-07 15:55:00,50.44,50.48,50.42,50.44,2305700.0,40.8677,40.9001,40.8515,40.8677,2305700.0
2014-02-10 09:30:00,50.52,50.54,50.3,50.33,509800.0,40.9325,40.9487,40.7543,40.7786,509800.0
2014-02-10 09:35:00,50.33,50.35,50.23,50.32,489300.0,40.7786,40.7948,40.6976,40.7705,489300.0
2014-02-10 09:40:00,50.31,50.31,50.18,50.29,280000.0,40.7624,40.7624,40.657,40.7462,280000.0
2014-02-10 09:45:00,50.3,50.33,50.25,50.3,255400.0,40.7543,40.7786,40.7138,40.7543,255400.0
2014-02-10 09:50:00,50.31,50.32,50.2,50.27,284300.0,40.7624,40.7705,40.6732,40.73,284300.0
2014-02-10 09:55:00,50.27,50.35,50.25,50.32,158800.0,40.73,40.7948,40.7138,40.7705,158800.0
2014-02-10 10:00:00,50.33,50.34,50.27,50.29,208300.0,40.7786,40.7867,40.73,40.7462,208300.0
2014-02-10 10:05:00,50.29,50.32,50.27,50.27,168700.0,40.7462,40.7705,40.73,40.73,168700.0
2014-02-10 10:10:00,50.28,50.34,50.27,50.29,128300.0,40.7381,40.7867,40.73,40.7462,128300.0
2014-02-10 10:15:00,50.3,50.33,50.3,50.31,430900.0,40.7543,40.7786,40.7543,40.7624,430900.0
2014-02-10 10:20:00,50.31,50.33,50.28,50.29,87200.0,40.7624,40.7786,40.7381,40.7462,87200.0
2014-02-10 10:25:00,50.28,50.3,50.28,50.29,71300.0,40.7381,40.7543,40.7381,40.7462,71300.0
2014-02-10 10:30:00,50.29,50.3,50.21,50.23,58800.0,40.7462,40.7543,40.6813,40.6976,58800.0
2014-02-10 10:35:00,50.24,50.24,50.2,50.22,83800.0,40.7057,40.7057,40.6732,40.6895,83800.0
2014-02-10 10:40:00,50.22,50.24,50.17,50.17,59700.0,40.6895,40.7057,40.6489,40.6489,59700.0
2014-02-10 10:45:00,50.18,50.18,50.1,50.1,218600.0,40.657,40.657,40.5922,40.5922,218600.0
2014-02-10 10:50:00,50.1,50.15,50.09,50.1,281000.0,40.5922,40.6327,40.5841,40.5922,281000.0
2014-02-10 10:55:00,50.09,50.15,50.09,50.13,52900.0,40.5841,40.6327,40.5841,40.6165,52900.0
2014-02-10 11:00:00,50.12,50.13,50.04,50.05,200600.0,40.6084,40.6165,40.5436,40.5517,200600.0
2014-02-10 11:05:00,50.04,50.13,50.04,50.1,206900.0,40.5436,40.6165,40.5436,40.5922,206900.0
2014-02-10 11:10:00,50.11,50.13,50.11,50.12,55000.0,40.6003,40.6165,40.6003,40.6084,55000.0
2014-02-10 11:15:00,50.11,50.13,50.09,50.13,29100.0,40.6003,40.6165,40.5841,40.6165,29100.0
2014-02-10 11:20:00,50.13,50.14,50.07,50.09,94500.0,40.6165,40.6246,40.5679,40.5841,94500.0
2014-02-10 11:25:00,50.1,50.11,50.07,50.09,127100.0,40.5922,40.6003,40.5679,40.5841,127100.0
2014-02-10 11:30:00,50.09,50.12,50.08,50.1,90900.0,40.5841,40.6084,40.576,40.5922,90900.0
2014-02-10 11:35:00,50.11,50.12,50.09,50.11,35800.0,40.6003,40.6084,40.5841,40.6003,35800.0
2014-02-10 11:40:00,50.11,50.15,50.11,50.14,22700.0,40.6003,40.6327,40.6003,40.6246,22700.0
2014-02-10 11:45:00,50.14,50.14,50.12,50.13,98100.0,40.6246,40.6246,40.6084,40.6165,98100.0
2014-02-10 11:50:00,50.13,50.16,50.11,50.11,395900.0,40.6165,40.6408,40.6003,40.6003,395900.0
2014-02-10 11:55:00,50.12,50.13,50.09,50.11,330500.0,40.6084,40.6165,40.5841,40.6003,330500.0
2014-02-10 12:00:00,50.11,50.11,50.09,50.1,35400.0,40.6003,40.6003,40.5841,40.5922,35400.0
2014-02-10 12:05:00,50.09,50.11,50.05,50.09,324700.0,40.5841,40.6003,40.5517,40.5841,324700.0
2014-02-10 12:10:00,50.09,50.1,50.08,50.09,28400.0,40.5841,40.5922,40.576,40.5841,28400.0
2014-02-10 12:15:00,50.08,50.1,50.08,50.08,18700.0,40.576,40.5922,40.576,40.576,18700.0
2014-02-10 12:20:00,50.08,50.1,50.06,50.1,39100.0,40.576,40.5922,40.5598,40.5922,39100.0
2014-02-10 12:25:00,50.1,50.1,50.06,50.07,20800.0,40.5922,40.5922,40.5598,40.5679,20800.0
2014-02-10 12:30:00,50.07,50.1,50.07,50.1,16900.0,40.5679,40.5922,40.5679,40.5922,16900.0
2014-02-10 12:35:00,50.11,50.12,50.08,50.08,40000.0,40.6003,40.6084,40.576,40.576,40000.0
2014-02-10 12:40:00,50.08,50.12,50.08,50.12,24200.0,40.576,40.6084,40.576,40.6084,24200.0
2014-02-10 12:45:00,50.11,50.11,50.08,50.09,18800.0,40.6003,40.6003,40.576,40.5841,18800.0
2014-02-10 12:50:00,50.09,50.09,50.08,50.09,16600.0,40.5841,40.5841,40.576,40.5841,16600.0
2014-02-10 12:55:00,50.08,50.11,50.08,50.09,100200.0,40.576,40.6003,40.576,40.5841,100200.0
2014-02-10 13:00:00,50.09,50.11,50.09,50.1,49600.0,40.5841,40.6003,40.5841,40.5922,49600.0
2014-02-10 13:05:00,50.1,50.13,50.1,50.12,29500.0,40.5922,40.6165,40.5922,40.6084,29500.0
2014-02-10 13:10:00,50.12,50.12,50.09,50.09,78900.0,40.6084,40.6084,40.5841,40.5841,78900.0
2014-02-10 13:15:00,50.08,50.11,50.07,50.08,39500.0,40.576,40.6003,40.5679,40.576,39500.0
2014-02-10 13:20:00,50.08,50.11,50.08,50.11,23100.0,40.576,40.6003,40.576,40.6003,23100.0
2014-02-10 13:25:00,50.11,50.11,50.09,50.1,26100.0,40.6003,40.6003,40.5841,40.5922,26100.0
2014-02-10 13:30:00,50.11,50.11,50.1,50.1,101600.0,40.6003,40.6003,40.5922,40.5922,101600.0
2014-02-10 13:35:00,50.1,50.12,50.09,50.12,94600.0,40.5922,40.6084,40.5841,40.6084,94600.0
2014-02-10 13:40:00,50.12,50.12,50.09,50.1,25900.0,40.6084,40.6084,40.5841,40.5922,25900.0
2014-02-10 13:45:00,50.1,50.12,50.1,50.11,45400.0,40.5922,40.6084,40.5922,40.6003,45400.0
2014-02-10 13:50:00,50.11,50.12,50.09,50.11,431900.0,40.6003,40.6084,40.5841,40.6003,431900.0
2014-02-10 13:55:00,50.11,50.11,50.08,50.09,36400.0,40.6003,40.6003,40.576,40.5841,36400.0
2014-02-10 14:00:00,50.1,50.11,50.09,50.1,31100.0,40.5922,40.6003,40.5841,40.5922,31100.0
2014-02-10 14:05:00,50.11,50.11,50.09,50.09,45200.0,40.6003,40.6003,40.5841,40.5841,45200.0
2014-02-10 14:10:00,50.09,50.12,50.09,50.12,24600.0,40.5841,40.6084,40.5841,40.6084,24600.0
2014-02-10 14:15:00,50.12,50.12,50.1,50.12,21100.0,40.6084,40.6084,40.5922,40.6084,21100.0
2014-02-10 14:20:00,50.12,50.15,50.11,50.15,215600.0,40.6084,40.6327,40.6003,40.6327,215600.0
2014-02-10 14:25:00,50.16,50.16,50.14,50.14,256300.0,40.6408,40.6408,40.6246,40.6246,256300.0
2014-02-10 14:30:00,50.14,50.16,50.14,50.15,93800.0,40.6246,40.6408,40.6246,40.6327,93800.0
2014-02-10 14:35:00,50.16,50.22,50.15,50.2,115400.0,40.6408,40.6895,40.6327,40.6732,115400.0
2014-02-10 14:40:00,50.2,50.2,50.17,50.17,53000.0,40.6732,40.6732,40.6489,40.6489,53000.0
2014-02-10 14:45:00,50.16,50.18,50.16,50.18,54200.0,40.6408,40.657,40.6408,40.657,54200.0
2014-02-10 14:50:00,50.18,50.18,50.17,50.18,51100.0,40.657,40.657,40.6489,40.657,51100.0
2014-02-10 14:55:00,50.18,50.18,50.16,50.16,85500.0,40.657,40.657,40.6408,40.6408,85500.0
2014-02-10 15:00:00,50.16,50.18,50.14,50.15,285000.0,40.6408,40.657,40.6246,40.6327,285000.0
2014-02-10 15:05:00,50.15,50.17,50.14,50.16,196500.0,40.6327,40.6489,40.6246,40.6408,196500.0
2014-02-10 15:10:00,50.16,50.17,50.15,50.16,202300.0,40.6408,40.6489,40.6327,40.6408,202300.0
2014-02-10 15:15:00,50.16,50.17,50.14,50.16,208800.0,40.6408,40.6489,40.6246,40.6408,208800.0
2014-02-10 15:20:00,50.15,50.16,50.13,50.14,76300.0,40.6327,40.6408,40.6165,40.6246,76300.0
2014-02-10 15:25:00,50.14,50.14,50.11,50.12,180300.0,40.6246,40.6246,40.6003,40.6084,180300.0
2014-02-10 15:30:00,50.12,50.15,50.11,50.15,184300.0,40.6084,40.6327,40.6003,40.6327,184300.0
2014-02-10 15:35:00,50.14,50.18,50.14,50.17,218500.0,40.6246,40.657,40.6246,40.6489,218500.0
2014-02-10 15:40:00,50.18,50.2,50.16,50.16,302000.0,40.657,40.6732,40.6408,40.6408,302000.0
2014-02-10 15:45:00,50.16,50.17,50.11,50.13,323500.0,40.6408,40.6489,40.6003,40.6165,323500.0
2014-02-10 15:50:00,50.13,50.15,50.12,50.15,292600.0,40.6165,40.6327,40.6084,40.6327,292600.0
2014-02-10 15:55:00,50.15,50.18,50.15,50.17,697100.0,40.6327,40.657,40.6327,40.6489,697100.0
2014-02-11 09:30:00,50.33,50.4,50.24,50.39,729900.0,40.7786,40.8353,40.7057,40.8272,729900.0
2014-02-11 09:35:00,50.4,50.45,50.38,50.45,377700.0,40.8353,40.8758,40.8191,40.8758,377700.0
2014-02-11 09:40:00,50.46,50.49,50.4,50.49,426800.0,40.8839,40.9082,40.8353,40.9082,426800.0
2014-02-11 09:45:00,50.49,50.57,50.49,50.54,103500.0,40.9082,40.973,40.9082,40.9487,103500.0
2014-02-11 09:50:00,50.55,50.55,50.41,50.42,257600.0,40.9568,40.9568,40.8434,40.8515,257600.0
2014-02-11 09:55:00,50.41,50.44,50.38,50.39,87500.0,40.8434,40.8677,40.8191,40.8272,87500.0
2014-02-11 10:00:00,50.38,50.42,50.32,50.33,194300.0,40.8191,40.8515,40.7705,40.7786,194300.0
2014-02-11 10:05:00,50.33,50.37,50.3,50.36,68500.0,40.7786,40.811,40.7543,40.8029,68500.0
2014-02-11 10:10:00,50.35,50.39,50.31,50.38,68100.0,40.7948,40.8272,40.7624,40.8191,68100.0
2014-02-11 10:15:00,50.38,50.4,50.35,50.4,116000.0,40.8191,40.8353,40.7948,40.8353,116000.0
2014-02-11 10:20:00,50.4,50.47,50.39,50.46,134300.0,40.8353,40.892,40.8272,40.8839,134300.0
2014-02-11 10:25:00,50.47,50.49,50.43,50.46,97800.0,40.892,40.9082,40.8596,40.8839,97800.0
2014-02-11 10:30:00,50.46,50.46,50.41,50.42,72500.0,40.8839,40.8839,40.8434,40.8515,72500.0
2014-02-11 10:35:00,50.42,50.42,50.39,50.41,35000.0,40.8515,40.8515,40.8272,40.8434,35000.0
2014-02-11 10:40:00,50.41,50.42,50.38,50.38,72200.0,40.8434,40.8515,40.8191,40.8191,72200.0
2014-02-11 10:45:00,50.38,50.39,50.34,50.35,24100.0,40.8191,40.8272,40.7867,40.7948,24100.0
2014-02-11 10:50:00,50.34,50.37,50.32,50.32,144800.0,40.7867,40.811,40.7705,40.7705,144800.0
2014-02-11 10:55:00,50.31,50.35,50.29,50.34,97400.0,40.7624,40.7948,40.7462,40.7867,97400.0
2014-02-11 11:00:00,50.34,50.41,50.34,50.4,38800.0,40.7867,40.8434,40.7867,40.8353,38800.0
2014-02-11 11:05:00,50.4,50.4,50.34,50.37,59000.0,40.8353,40.8353,40.7867,40.811,59000.0
2014-02-11 11:10:00,50.38,50.38,50.35,50.36,22100.0,40.8191,40.8191,40.7948,40.8029,22100.0
2014-02-11 11:15:00,50.36,50.48,50.36,50.47,118400.0,40.8029,40.9001,40.8029,40.892,118400.0
2014-02-11 11:20:00,50.47,50.51,50.46,50.5,149500.0,40.892,40.9244,40.8839,40.9163,149500.0
2014-02-11 11:25:00,50.51,50.55,50.5,50.55,129000.0,40.9244,40.9568,40.9163,40.9568,129000.0
2014-02-11 11:30:00,50.55,50.57,50.53,50.56,85200.0,40.9568,40.973,40.9406,40.9649,85200.0
2014-02-11 11:35:00,50.55,50.56,50.52,50.54,68700.0,40.9568,40.9649,40.9325,40.9487,68700.0
2014-02-11 11:40:00,50.54,50.56,50.53,50.55,46900.0,40.9487,40.9649,40.9406,40.9568,46900.0
2014-02-11 11:45:00,50.56,50.57,50.54,50.56,35600.0,40.9649,40.973,40.9487,40.9649,35600.0
2014-02-11 11:50:00,50.56,50.59,50.56,50.58,54100.0,40.9649,40.9892,40.9649,40.9811,54100.0
2014-02-11 11:55:00,50.58,50.59,50.55,50.58,61000.0,40.9811,40.9892,40.9568,40.9811,61000.0
2014-02-11 12:00:00,50.58,50.6,50.57,50.59,45200.0,40.9811,40.9973,40.973,40.9892,45200.0
2014-02-11 12:05:00,50.59,50.59,50.54,50.55,55400.0,40.9892,40.9892,40.9487,40.9568,55400.0
2014-02-11 12:10:00,50.55,50.55,50.53,50.55,29600.0,40.9568,40.9568,40.9406,40.9568,29600.0
2014-02-11 12:15:00,50.55,50.58,50.55,50.57,138800.0,40.9568,40.9811,40.9568,40.973,138800.0
2014-02-11 12:20:00,50.57,50.59,50.55,50.58,89700.0,40.973,40.9892,40.9568,40.9811,89700.0
2014-02-11 12:25:00,50.58,50.6,50.57,50.6,39800.0,40.9811,40.9973,40.973,40.9973,39800.0
2014-02-11 12:30:00,50.6,50.63,50.6,50.62,56600.0,40.9973,41.0216,40.9973,41.0135,56600.0
2014-02-11 12:35:00,50.62,50.64,50.6,50.6,47600.0,41.0135,41.0297,40.9973,40.9973,47600.0
2014-02-11 12:40:00,50.61,50.61,50.59,50.61,29900.0,41.0054,41.0054,40.9892,41.0054,29900.0
2014-02-11 12:45:00,50.61,50.64,50.6,50.64,32900.0,41.0054,41.0297,40.9973,41.0297,32900.0
2014-02-11 12:50:00,50.63,50.64,50.61,50.61,13700.0,41.0216,41.0297,41.0054,41.0054,13700.0
2014-02-11 12:55:00,50.61,50.64,50.6,50.63,20100.0,41.0054,41.0297,40.9973,41.0216,20100.0
2014-02-11 13:00:00,50.63,50.67,50.63,50.67,31800.0,41.0216,41.0541,41.0216,41.0541,31800.0
2014-02-11 13:05:00,50.66,50.68,50.66,50.68,23000.0,41.0459,41.0622,41.0459,41.0622,23000.0
2014-02-11 13:10:00,50.69,50.76,50.69,50.75,47900.0,41.0703,41.127,41.0703,41.1189,47900.0
2014-02-11 13:15:00,50.75,50.75,50.72,50.74,107300.0,41.1189,41.1189,41.0946,41.1108,107300.0
2014-02-11 13:20:00,50.73,50.75,50.72,50.73,107700.0,41.1027,41.1189,41.0946,41.1027,107700.0
2014-02-11 13:25:00,50.73,50.73,50.71,50.72,33100.0,41.1027,41.1027,41.0865,41.0946,33100.0
2014-02-11 13:30:00,50.72,50.75,50.72,50.73,91400.0,41.0946,41.1189,41.0946,41.1027,91400.0
2014-02-11 13:35:00,50.73,50.74,50.72,50.72,38800.0,41.1027,41.1108,41.0946,41.0946,38800.0
2014-02-11 13:40:00,50.73,50.75,50.73,50.73,75100.0,41.1027,41.1189,41.1027,41.1027,75100.0
2014-02-11 13:45:00,50.74,50.75,50.73,50.74,23300.0,41.1108,41.1189,41.1027,41.1108,23300.0
2014-02-11 13:50:00,50.74,50.75,50.72,50.72,50400.0,41.1108,41.1189,41.0946,41.0946,50400.0
2014-02-11 13:55:00,50.72,50.72,50.7,50.71,120500.0,41.0946,41.0946,41.0784,41.0865,120500.0
2014-02-11 14:00:00,50.71,50.72,50.68,50.72,63600.0,41.0865,41.0946,41.0622,41.0946,63600.0
2014-02-11 14:05:00,50.72,50.74,50.71,50.74,83300.0,41.0946,41.1108,41.0865,41.1108,83300.0
2014-02-11 14:10:00,50.74,50.75,50.72,50.72,34900.0,41.1108,41.1189,41.0946,41.0946,34900.0
2014-02-11 14:15:00,50.72,50.74,50.71,50.72,38300.0,41.0946,41.1108,41.0865,41.0946,38300.0
2014-02-11 14:20:00,50.72,50.77,50.72,50.77,14500.0,41.0946,41.1351,41.0946,41.1351,14500.0
2014-02-11 14:25:00,50.76,50.77,50.75,50.75,13200.0,41.127,41.1351,41.1189,41.1189,13200.0
2014-02-11 14:30:00,50.76,50.78,50.76,50.76,26200.0,41.127,41.1432,41.127,41.127,26200.0
2014-02-11 14:35:00,50.76,50.8,50.75,50.8,92300.0,41.127,41.1594,41.1189,41.1594,92300.0
2014-02-11 14:40:00,50.8,50.84,50.79,50.84,95000.0,41.1594,41.1918,41.1513,41.1918,95000.0
2014-02-11 14:45:00,50.84,50.85,50.82,50.84,21800.0,41.1918,41.1999,41.1756,41.1918,21800.0
2014-02-11 14:50:00,50.85,50.85,50.82,50.83,34600.0,41.1999,41.1999,41.1756,41.1837,34600.0
2014-02-11 14:55:00,50.83,50.87,50.82,50.86,128600.0,41.1837,41.2161,41.1756,41.208,128600.0
2014-02-11 15:00:00,50.86,50.9,50.86,50.89,75100.0,41.208,41.2404,41.208,41.2323,75100.0
2014-02-11 15:05:00,50.89,50.9,50.86,50.88,131400.0,41.2323,41.2404,41.208,41.2242,131400.0
2014-02-11 15:10:00,50.88,50.9,50.87,50.89,28800.0,41.2242,41.2404,41.2161,41.2323,28800.0
2014-02-11 15:15:00,50.89,50.91,50.87,50.91,39600.0,41.2323,41.2485,41.2161,41.2485,39600.0
2014-02-11 15:20:00,50.91,50.91,50.88,50.89,86600.0,41.2485,41.2485,41.2242,41.2323,86600.0
2014-02-11 15:25:00,50.89,50.89,50.82,50.83,161300.0,41.2323,41.2323,41.1756,41.1837,161300.0
2014-02-11 15:30:00,50.83,50.84,50.81,50.82,136800.0,41.1837,41.1918,41.1675,41.1756,136800.0
2014-02-11 15:35:00,50.83,50.83,50.8,50.81,213000.0,41.1837,41.1837,41.1594,41.1675,213000.0
2014-02-11 15:40:00,50.8,50.8,50.78,50.8,269600.0,41.1594,41.1594,41.1432,41.1594,269600.0
2014-02-11 15:45:00,50.8,50.8,50.74,50.74,129200.0,41.1594,41.1594,41.1108,41.1108,129200.0
2014-02-11 15:50:00,50.74,50.75,50.72,50.74,422000.0,41.1108,41.1189,41.0946,41.1108,422000.0
2014-02-11 15:55:00,50.74,50.74,50.7,50.72,544600.0,41.1108,41.1108,41.0784,41.0946,544600.0
2014-02-12 09:30:00,50.79,50.95,50.77,50.91,498800.0,41.1513,41.2809,41.1351,41.2485,498800.0
2014-02-12 09:35:00,50.9,51.03,50.87,51.02,481700.0,41.2404,41.3457,41.2161,41.3376,481700.0
2014-02-12 09:40:00,51.02,51.04,50.96,51.0,198400.0,41.3376,41.3538,41.289,41.3214,198400.0
2014-02-12 09:45:00,51.0,51.02,50.97,50.98,117100.0,41.3214,41.3376,41.2971,41.3052,117100.0
2014-02-12 09:50:00,50.99,51.02,50.98,51.0,160300.0,41.3133,41.3376,41.3052,41.3214,160300.0
2014-02-12 09:55:00,51.0,51.03,50.98,50.98,70100.0,41.3214,41.3457,41.3052,41.3052,70100.0
2014-02-12 10:00:00,50.99,51.05,50.99,50.99,123800.0,41.3133,41.3619,41.3133,41.3133,123800.0
2014-02-12 10:05:00,50.99,51.0,50.96,50.96,365400.0,41.3133,41.3214,41.289,41.289,365400.0
2014-02-12 10:10:00,50.97,50.98,50.92,50.94,86900.0,41.2971,41.3052,41.2566,41.2728,86900.0
2014-02-12 10:15:00,50.93,50.95,50.89,50.89,54000.0,41.2647,41.2809,41.2323,41.2323,54000.0
2014-02-12 10:20:00,50.89,50.91,50.83,50.84,172800.0,41.2323,41.2485,41.1837,41.1918,172800.0
2014-02-12 10:25:00,50.84,50.91,50.84,50.9,310100.0,41.1918,41.2485,41.1918,41.2404,310100.0
2014-02-12 10:30:00,50.9,50.9,50.83,50.85,284900.0,41.2404,41.2404,41.1837,41.1999,284900.0
2014-02-12 10:35:00,50.85,50.93,50.83,50.92,91400.0,41.1999,41.2647,41.1837,41.2566,91400.0
2014-02-12 10:40:00,50.91,50.92,50.84,50.84,118300.0,41.2485,41.2566,41.1918,41.1918,118300.0
2014-02-12 10:45:00,50.85,50.85,50.78,50.84,50500.0,41.1999,41.1999,41.1432,41.1918,50500.0
2014-02-12 10:50:00,50.84,50.87,50.83,50.86,84000.0,41.1918,41.2161,41.1837,41.208,84000.0
2014-02-12 10:55:00,50.87,50.87,50.83,50.84,74500.0,41.2161,41.2161,41.1837,41.1918,74500.0
2014-02-12 11:00:00,50.83,50.88,50.83,50.87,61200.0,41.1837,41.2242,41.1837,41.2161,61200.0
2014-02-12 11:05:00,50.88,50.92,50.87,50.91,34700.0,41.2242,41.2566,41.2161,41.2485,34700.0
2014-02-12 11:10:00,50.91,50.94,50.91,50.94,92300.0,41.2485,41.2728,41.2485,41.2728,92300.0
2014-02-12 11:15:00,50.93,50.93,50.9,50.91,60200.0,41.2647,41.2647,41.2404,41.2485,60200.0
2014-02-12 11:20:00,50.9,50.91,50.81,50.82,53400.0,41.2404,41.2485,41.1675,41.1756,53400.0
2014-02-12 11:25:00,50.82,50.85,50.8,50.82,191100.0,41.1756,41.1999,41.1594,41.1756,191100.0
2014-02-12 11:30:00,50.82,50.87,50.82,50.87,87700.0,41.1756,41.2161,41.1756,41.2161,87700.0
2014-02-12 11:35:00,50.87,50.88,50.8,50.84,105100.0,41.2161,41.2242,41.1594,41.1918,105100.0
2014-02-12 11:40:00,50.84,50.86,50.79,50.81,48300.0,41.1918,41.208,41.1513,41.1675,48300.0
2014-02-12 11:45:00,50.79,50.82,50.77,50.77,142800.0,41.1513,41.1756,41.1351,41.1351,142800.0
2014-02-12 11:50:00,50.77,50.83,50.77,50.82,195700.0,41.1351,41.1837,41.1351,41.1756,195700.0
2014-02-12 11:55:00,50.82,50.85,50.82,50.84,71000.0,41.1756,41.1999,41.1756,41.1918,71000.0
2014-02-12 12:00:00,50.84,50.9,50.82,50.89,53500.0,41.1918,41.2404,41.1756,41.2323,53500.0
2014-02-12 12:05:00,50.88,50.92,50.87,50.91,102900.0,41.2242,41.2566,41.2161,41.2485,102900.0
2014-02-12 12:10:00,50.9,50.91,50.87,50.89,186400.0,41.2404,41.2485,41.2161,41.2323,186400.0
2014-02-12 12:15:00,50.9,50.93,50.88,50.91,38800.0,41.2404,41.2647,41.2242,41.2485,38800.0
2014-02-12 12:20:00,50.92,50.93,50.9,50.9,27700.0,41.2566,41.2647,41.2404,41.2404,27700.0
2014-02-12 12:25:00,50.9,50.92,50.89,50.92,20300.0,41.2404,41.2566,41.2323,41.2566,20300.0
2014-02-12 12:30:00,50.93,50.94,50.91,50.91,11100.0,41.2647,41.2728,41.2485,41.2485,11100.0
2014-02-12 12:35:00,50.92,50.92,50.88,50.89,36800.0,41.2566,41.2566,41.2242,41.2323,36800.0
2014-02-12 12:40:00,50.9,50.92,50.9,50.92,27500.0,41.2404,41.2566,41.2404,41.2566,27500.0
2014-02-12 12:45:00,50.92,50.92,50.87,50.88,40300.0,41.2566,41.2566,41.2161,41.2242,40300.0
2014-02-12 12:50:00,50.89,50.95,50.89,50.93,52900.0,41.2323,41.2809,41.2323,41.2647,52900.0
2014-02-12 12:55:00,50.94,50.95,50.89,50.92,34300.0,41.2728,41.2809,41.2323,41.2566,34300.0
2014-02-12 13:00:00,50.92,50.92,50.9,50.9,14600.0,41.2566,41.2566,41.2404,41.2404,14600.0
2014-02-12 13:05:00,50.91,50.93,50.89,50.92,28300.0,41.2485,41.2647,41.2323,41.2566,28300.0
2014-02-12 13:10:00,50.91,50.94,50.91,50.93,9900.0,41.2485,41.2728,41.2485,41.2647,9900.0
2014-02-12 13:15:00,50.94,50.96,50.92,50.96,26500.0,41.2728,41.289,41.2566,41.289,26500.0
2014-02-12 13:20:00,50.96,50.99,50.95,50.98,30200.0,41.289,41.3133,41.2809,41.3052,30200.0
2014-02-12 13:25:00,50.98,51.01,50.97,50.99,122300.0,41.3052,41.3295,41.2971,41.3133,122300.0
2014-02-12 13:30:00,50.98,51.01,50.98,51.01,32900.0,41.3052,41.3295,41.3052,41.3295,32900.0
2014-02-12 13:35:00,51.01,51.02,50.98,50.99,137700.0,41.3295,41.3376,41.3052,41.3133,137700.0
2014-02-12 13:40:00,50.99,51.0,50.96,50.98,47500.0,41.3133,41.3214,41.289,41.3052,47500.0
2014-02-12 13:45:00,50.98,50.99,50.97,50.99,60900.0,41.3052,41.3133,41.2971,41.3133,60900.0
2014-02-12 13:50:00,50.99,50.99,50.96,50.96,29800.0,41.3133,41.3133,41.289,41.289,29800.0
2014-02-12 13:55:00,50.97,50.98,50.96,50.97,16000.0,41.2971,41.3052,41.289,41.2971,16000.0
2014-02-12 14:00:00,50.98,51.0,50.97,50.99,24700.0,41.3052,41.3214,41.2971,41.3133,24700.0
2014-02-12 14:05:00,50.99,51.01,50.98,50.99,67600.0,41.3133,41.3295,41.3052,41.3133,67600.0
2014-02-12 14:10:00,50.98,50.98,50.91,50.92,51700.0,41.3052,41.3052,41.2485,41.2566,51700.0
2014-02-12 14:15:00,50.92,50.97,50.91,50.96,23500.0,41.2566,41.2971,41.2485,41.289,23500.0
2014-02-12 14:20:00,50.96,50.97,50.95,50.96,30300.0,41.289,41.2971,41.2809,41.289,30300.0
2014-02-12 14:25:00,50.96,50.97,50.94,50.95,15800.0,41.289,41.2971,41.2728,41.2809,15800.0
2014-02-12 14:30:00,50.94,50.95,50.88,50.93,60500.0,41.2728,41.2809,41.2242,41.2647,60500.0
2014-02-12 14:35:00,50.93,50.94,50.89,50.89,181800.0,41.2647,41.2728,41.2323,41.2323,181800.0
2014-02-12 14:40:00,50.9,50.92,50.9,50.91,54700.0,41.2404,41.2566,41.2404,41.2485,54700.0
2014-02-12 14:45:00,50.91,50.91,50.86,50.86,143800.0,41.2485,41.2485,41.208,41.208,143800.0
2014-02-12 14:50:00,50.86,50.88,50.86,50.88,45500.0,41.208,41.2242,41.208,41.2242,45500.0
2014-02-12 14:55:00,50.88,50.89,50.86,50.89,41400.0,41.2242,41.2323,41.208,41.2323,41400.0
2014-02-12 15:00:00,50.89,50.91,50.89,50.9,33700.0,41.2323,41.2485,41.2323,41.2404,33700.0
2014-02-12 15:05:00,50.89,50.93,50.87,50.92,59600.0,41.2323,41.2647,41.2161,41.2566,59600.0
2014-02-12 15:10:00,50.92,50.93,50.88,50.9,83200.0,41.2566,41.2647,41.2242,41.2404,83200.0
2014-02-12 15:15:00,50.9,50.95,50.9,50.94,42100.0,41.2404,41.2809,41.2404,41.2728,42100.0
2014-02-12 15:20:00,50.94,50.95,50.91,50.91,36400.0,41.2728,41.2809,41.2485,41.2485,36400.0
2014-02-12 15:25:00,50.92,50.93,50.91,50.91,22200.0,41.2566,41.2647,41.2485,41.2485,22200.0
2014-02-12 15:30:00,50.91,50.93,50.91,50.92,41700.0,41.2485,41.2647,41.2485,41.2566,41700.0
2014-02-12 15:35:00,50.92,50.92,50.89,50.9,114100.0,41.2566,41.2566,41.2323,41.2404,114100.0
2014-02-12 15:40:00,50.9,50.95,50.89,50.95,127300.0,41.2404,41.2809,41.2323,41.2809,127300.0
2014-02-12 15:45:00,50.95,50.96,50.9,50.9,150100.0,41.2809,41.289,41.2404,41.2404,150100.0
2014-02-12 15:50:00,50.91,50.91,50.86,50.88,163900.0,41.2485,41.2485,41.208,41.2242,163900.0
2014-02-12 15:55:00,50.88,50.95,50.88,50.95,554000.0,41.2242,41.2809,41.2242,41.2809,554000.0
2014-02-13 09:30:00,50.66,50.66,50.49,50.5,553900.0,41.0459,41.0459,40.9082,40.9163,553900.0
2014-02-13 09:35:00,50.5,50.56,50.49,50.52,559100.0,40.9163,40.9649,40.9082,40.9325,559100.0
2014-02-13 09:40:00,50.52,50.57,50.49,50.54,882200.0,40.9325,40.973,40.9082,40.9487,882200.0
2014-02-13 09:45:00,50.54,50.56,50.49,50.56,280400.0,40.9487,40.9649,40.9082,40.9649,280400.0
2014-02-13 09:50:00,50.56,50.63,50.56,50.58,106200.0,40.9649,41.0216,40.9649,40.9811,106200.0
2014-02-13 09:55:00,50.57,50.59,50.55,50.59,67300.0,40.973,40.9892,40.9568,40.9892,67300.0
2014-02-13 10:00:00,50.6,50.64,50.57,50.6,416500.0,40.9973,41.0297,40.973,40.9973,416500.0
2014-02-13 10:05:00,50.59,50.71,50.59,50.71,178700.0,40.9892,41.0865,40.9892,41.0865,178700.0
2014-02-13 10:10:00,50.71,50.71,50.66,50.68,56900.0,41.0865,41.0865,41.0459,41.0622,56900.0
2014-02-13 10:15:00,50.68,50.78,50.68,50.74,116200.0,41.0622,41.1432,41.0622,41.1108,116200.0
2014-02-13 10:20:00,50.75,50.78,50.7,50.7,115600.0,41.1189,41.1432,41.0784,41.0784,115600.0
2014-02-13 10:25:00,50.7,50.77,50.69,50.74,86400.0,41.0784,41.1351,41.0703,41.1108,86400.0
2014-02-13 10:30:00,50.73,50.75,50.71,50.74,99700.0,41.1027,41.1189,41.0865,41.1108,99700.0
2014-02-13 10:35:00,50.75,50.76,50.72,50.75,202900.0,41.1189,41.127,41.0946,41.1189,202900.0
2014-02-13 10:40:00,50.75,50.78,50.73,50.78,42300.0,41.1189,41.1432,41.1027,41.1432,42300.0
2014-02-13 10:45:00,50.77,50.78,50.73,50.76,48400.0,41.1351,41.1432,41.1027,41.127,48400.0
2014-02-13 10:50:00,50.75,50.83,50.73,50.82,64000.0,41.1189,41.1837,41.1027,41.1756,64000.0
2014-02-13 10:55:00,50.83,50.88,50.83,50.86,145300.0,41.1837,41.2242,41.1837,41.208,145300.0
2014-02-13 11:00:00,50.86,50.9,50.85,50.86,134800.0,41.208,41.2404,41.1999,41.208,134800.0
2014-02-13 11:05:00,50.86,50.87,50.84,50.87,16200.0,41.208,41.2161,41.1918,41.2161,16200.0
2014-02-13 11:10:00,50.86,50.89,50.84,50.89,40900.0,41.208,41.2323,41.1918,41.2323,40900.0
2014-02-13 11:15:00,50.89,50.96,50.89,50.96,261000.0,41.2323,41.289,41.2323,41.289,261000.0
2014-02-13 11:20:00,50.95,50.99,50.93,50.94,45000.0,41.2809,41.3133,41.2647,41.2728,45000.0
2014-02-13 11:25:00,50.94,50.95,50.92,50.94,47600.0,41.2728,41.2809,41.2566,41.2728,47600.0
2014-02-13 11:30:00,50.93,50.98,50.93,50.94,70800.0,41.2647,41.3052,41.2647,41.2728,70800.0
2014-02-13 11:35:00,50.94,50.94,50.9,50.91,26700.0,41.2728,41.2728,41.2404,41.2485,26700.0
2014-02-13 11:40:00,50.91,50.92,50.9,50.91,15600.0,41.2485,41.2566,41.2404,41.2485,15600.0
2014-02-13 11:45:00,50.91,50.92,50.9,50.92,310700.0,41.2485,41.2566,41.2404,41.2566,310700.0
2014-02-13 11:50:00,50.91,50.92,50.89,50.89,19000.0,41.2485,41.2566,41.2323,41.2323,19000.0
2014-02-13 11:55:00,50.89,50.9,50.83,50.86,74200.0,41.2323,41.2404,41.1837,41.208,74200.0
2014-02-13 12:00:00,50.86,50.86,50.8,50.81,67800.0,41.208,41.208,41.1594,41.1675,67800.0
2014-02-13 12:05:00,50.81,50.82,50.8,50.8,27700.0,41.1675,41.1756,41.1594,41.1594,27700.0
2014-02-13 12:10:00,50.8,50.84,50.78,50.81,47500.0,41.1594,41.1918,41.1432,41.1675,47500.0
2014-02-13 12:15:00,50.81,50.82,50.8,50.81,21500.0,41.1675,41.1756,41.1594,41.1675,21500.0
2014-02-13 12:20:00,50.81,50.82,50.8,50.8,29300.0,41.1675,41.1756,41.1594,41.1594,29300.0
2014-02-13 12:25:00,50.8,50.82,50.8,50.81,77200.0,41.1594,41.1756,41.1594,41.1675,77200.0
2014-02-13 12:30:00,50.81,50.82,50.79,50.8,70700.0,41.1675,41.1756,41.1513,41.1594,70700.0
2014-02-13 12:35:00,50.81,50.81,50.8,50.8,12900.0,41.1675,41.1675,41.1594,41.1594,12900.0
2014-02-13 12:40:00,50.81,50.83,50.81,50.83,24800.0,41.1675,41.1837,41.1675,41.1837,24800.0
2014-02-13 12:45:00,50.82,50.86,50.82,50.85,21800.0,41.1756,41.208,41.1756,41.1999,21800.0
2014-02-13 12:50:00,50.85,50.86,50.84,50.85,25300.0,41.1999,41.208,41.1918,41.1999,25300.0
2014-02-13 12:55:00,50.84,50.85,50.84,50.85,15900.0,41.1918,41.1999,41.1918,41.1999,15900.0
2014-02-13 13:00:00,50.85,50.85,50.82,50.84,69500.0,41.1999,41.1999,41.1756,41.1918,69500.0
2014-02-13 13:05:00,50.85,50.91,50.85,50.91,101300.0,41.1999,41.2485,41.1999,41.2485,101300.0
2014-02-13 13:10:00,50.91,50.91,50.9,50.9,116700.0,41.2485,41.2485,41.2404,41.2404,116700.0
2014-02-13 13:15:00,50.91,50.95,50.9,50.94,49000.0,41.2485,41.2809,41.2404,41.2728,49000.0
2014-02-13 13:20:00,50.94,50.96,50.93,50.96,101600.0,41.2728,41.289,41.2647,41.289,101600.0
2014-02-13 13:25:00,50.96,50.98,50.95,50.98,189100.0,41.289,41.3052,41.2809,41.3052,189100.0
2014-02-13 13:30:00,50.99,50.99,50.97,50.98,131000.0,41.3133,41.3133,41.2971,41.3052,131000.0
2014-02-13 13:35:00,50.97,51.0,50.97,50.99,334200.0,41.2971,41.3214,41.2971,41.3133,334200.0
2014-02-13 13:40:00,50.99,51.02,50.99,51.02,232300.0,41.3133,41.3376,41.3133,41.3376,232300.0
2014-02-13 13:45:00,51.01,51.04,51.01,51.02,121000.0,41.3295,41.3538,41.3295,41.3376,121000.0
2014-02-13 13:50:00,51.02,51.04,51.01,51.04,133200.0,41.3376,41.3538,41.3295,41.3538,133200.0
2014-02-13 13:55:00,51.04,51.06,51.04,51.05,123200.0,41.3538,41.37,41.3538,41.3619,123200.0
2014-02-13 14:00:00,51.06,51.1,51.05,51.08,166300.0,41.37,41.4024,41.3619,41.3862,166300.0
2014-02-13 14:05:00,51.08,51.1,51.08,51.1,91700.0,41.3862,41.4024,41.3862,41.4024,91700.0
2014-02-13 14:10:00,51.1,51.11,51.09,51.11,36200.0,41.4024,41.4106,41.3943,41.4106,36200.0
2014-02-13 14:15:00,51.1,51.11,51.06,51.06,318400.0,41.4024,41.4106,41.37,41.37,318400.0
2014-02-13 14:20:00,51.06,51.08,51.05,51.07,424400.0,41.37,41.3862,41.3619,41.3781,424400.0
2014-02-13 14:25:00,51.07,51.07,51.02,51.02,144600.0,41.3781,41.3781,41.3376,41.3376,144600.0
2014-02-13 14:30:00,51.02,51.03,51.01,51.02,63500.0,41.3376,41.3457,41.3295,41.3376,63500.0
2014-02-13 14:35:00,51.02,51.05,51.01,51.04,27400.0,41.3376,41.3619,41.3295,41.3538,27400.0
2014-02-13 14:40:00,51.04,51.06,51.03,51.06,20500.0,41.3538,41.37,41.3457,41.37,20500.0
2014-02-13 14:45:00,51.07,51.08,51.05,51.06,43700.0,41.3781,41.3862,41.3619,41.37,43700.0
2014-02-13 14:50:00,51.06,51.09,51.05,51.08,257100.0,41.37,41.3943,41.3619,41.3862,257100.0
2014-02-13 14:55:00,51.08,51.08,51.04,51.07,133200.0,41.3862,41.3862,41.3538,41.3781,133200.0
2014-02-13 15:00:00,51.07,51.07,51.04,51.04,56600.0,41.3781,41.3781,41.3538,41.3538,56600.0
2014-02-13 15:05:00,51.04,51.07,51.03,51.05,116100.0,41.3538,41.3781,41.3457,41.3619,116100.0
2014-02-13 15:10:00,51.04,51.05,51.03,51.03,16000.0,41.3538,41.3619,41.3457,41.3457,16000.0
2014-02-13 15:15:00,51.03,51.04,51.01,51.02,183600.0,41.3457,41.3538,41.3295,41.3376,183600.0
2014-02-13 15:20:00,51.03,51.03,51.01,51.02,49000.0,41.3457,41.3457,41.3295,41.3376,49000.0
2014-02-13 15:25:00,51.02,51.03,51.01,51.03,214800.0,41.3376,41.3457,41.3295,41.3457,214800.0
2014-02-13 15:30:00,51.03,51.06,51.01,51.05,101200.0,41.3457,41.37,41.3295,41.3619,101200.0
2014-02-13 15:35:00,51.05,51.05,51.03,51.04,72900.0,41.3619,41.3619,41.3457,41.3538,72900.0
2014-02-13 15:40:00,51.03,51.05,51.02,51.05,296300.0,41.3457,41.3619,41.3376,41.3619,296300.0
2014-02-13 15:45:00,51.05,51.05,51.01,51.04,350500.0,41.3619,41.3619,41.3295,41.3538,350500.0
2014-02-13 15:50:00,51.04,51.05,51.02,51.04,237700.0,41.3538,41.3619,41.3376,41.3538,237700.0
2014-02-13 15:55:00,51.05,51.06,51.02,51.04,378400.0,41.3619,41.37,41.3376,41.3538,378400.0
2014-02-14 09:30:00,50.98,51.01,50.93,50.99,87900.0,41.3052,41.3295,41.2647,41.3133,87900.0
2014-02-14 09:35:00,50.99,51.12,50.99,51.05,106500.0,41.3133,41.4187,41.3133,41.3619,106500.0
2014-02-14 09:40:00,51.05,51.05,50.9,50.96,218200.0,41.3619,41.3619,41.2404,41.289,218200.0
2014-02-14 09:45:00,50.96,51.02,50.95,51.02,322400.0,41.289,41.3376,41.2809,41.3376,322400.0
2014-02-14 09:50:00,51.02,51.13,50.9,51.1,149900.0,41.3376,41.4268,41.2404,41.4024,149900.0
2014-02-14 09:55:00,51.1,51.12,51.02,51.05,157800.0,41.4024,41.4187,41.3376,41.3619,157800.0
2014-02-14 10:00:00,51.06,51.08,50.96,50.97,112800.0,41.37,41.3862,41.289,41.2971,112800.0
2014-02-14 10:05:00,50.97,51.03,50.95,51.02,81500.0,41.2971,41.3457,41.2809,41.3376,81500.0
2014-02-14 10:10:00,51.01,51.14,51.01,51.1,116300.0,41.3295,41.4349,41.3295,41.4024,116300.0
2014-02-14 10:15:00,51.1,51.13,51.08,51.1,93700.0,41.4024,41.4268,41.3862,41.4024,93700.0
2014-02-14 10:20:00,51.1,51.15,51.1,51.14,32700.0,41.4024,41.443,41.4024,41.4349,32700.0
2014-02-14 10:25:00,51.14,51.21,51.14,51.19,38500.0,41.4349,41.4916,41.4349,41.4754,38500.0
2014-02-14 10:30:00,51.19,51.27,51.18,51.24,56200.0,41.4754,41.5402,41.4673,41.5159,56200.0
2014-02-14 10:35:00,51.25,51.25,51.18,51.18,60100.0,41.524,41.524,41.4673,41.4673,60100.0
2014-02-14 10:40:00,51.19,51.21,51.18,51.2,34600.0,41.4754,41.4916,41.4673,41.4835,34600.0
2014-02-14 10:45:00,51.2,51.2,51.18,51.2,162000.0,41.4835,41.4835,41.4673,41.4835,162000.0
2014-02-14 10:50:00,51.2,51.21,51.18,51.19,99400.0,41.4835,41.4916,41.4673,41.4754,99400.0
2014-02-14 10:55:00,51.19,51.22,51.16,51.18,47000.0,41.4754,41.4997,41.4511,41.4673,47000.0
2014-02-14 11:00:00,51.17,51.2,51.16,51.17,56800.0,41.4592,41.4835,41.4511,41.4592,56800.0
2014-02-14 11:05:00,51.18,51.19,51.16,51.17,31400.0,41.4673,41.4754,41.4511,41.4592,31400.0
2014-02-14 11:10:00,51.18,51.21,51.18,51.19,24000.0,41.4673,41.4916,41.4673,41.4754,24000.0
2014-02-14 11:15:00,51.18,51.2,51.17,51.19,43100.0,41.4673,41.4835,41.4592,41.4754,43100.0
2014-02-14 11:20:00,51.18,51.21,51.18,51.18,24500.0,41.4673,41.4916,41.4673,41.4673,24500.0
2014-02-14 11:25:00,51.19,51.2,51.17,51.19,29300.0,41.4754,41.4835,41.4592,41.4754,29300.0
2014-02-14 11:30:00,51.18,51.22,51.18,51.21,53000.0,41.4673,41.4997,41.4673,41.4916,53000.0
2014-02-14 11:35:00,51.22,51.26,51.22,51.24,51600.0,41.4997,41.5321,41.4997,41.5159,51600.0
2014-02-14 11:40:00,51.25,51.26,51.23,51.24,47800.0,41.524,41.5321,41.5078,41.5159,47800.0
2014-02-14 11:45:00,51.25,51.25,51.23,51.23,31900.0,41.524,41.524,41.5078,41.5078,31900.0
2014-02-14 11:50:00,51.23,51.26,51.22,51.23,78600.0,41.5078,41.5321,41.4997,41.5078,78600.0
2014-02-14 11:55:00,51.23,51.26,51.23,51.24,26400.0,41.5078,41.5321,41.5078,41.5159,26400.0
2014-02-14 12:00:00,51.23,51.24,51.21,51.22,10900.0,41.5078,41.5159,41.4916,41.4997,10900.0
2014-02-14 12:05:00,51.22,51.25,51.22,51.22,22200.0,41.4997,41.524,41.4997,41.4997,22200.0
2014-02-14 12:10:00,51.23,51.25,51.22,51.25,21200.0,41.5078,41.524,41.4997,41.524,21200.0
2014-02-14 12:15:00,51.25,51.25,51.24,51.25,63600.0,41.524,41.524,41.5159,41.524,63600.0
2014-02-14 12:20:00,51.25,51.27,51.24,51.27,82200.0,41.524,41.5402,41.5159,41.5402,82200.0
2014-02-14 12:25:00,51.27,51.27,51.24,51.25,21600.0,41.5402,41.5402,41.5159,41.524,21600.0
2014-02-14 12:30:00,51.26,51.27,51.25,51.27,9100.0,41.5321,41.5402,41.524,41.5402,9100.0
2014-02-14 12:35:00,51.27,51.27,51.24,51.24,24400.0,41.5402,41.5402,41.5159,41.5159,24400.0
2014-02-14 12:40:00,51.24,51.27,51.24,51.27,67200.0,41.5159,41.5402,41.5159,41.5402,67200.0
2014-02-14 12:45:00,51.27,51.29,51.26,51.27,47600.0,41.5402,41.5564,41.5321,41.5402,47600.0
2014-02-14 12:50:00,51.28,51.3,51.25,51.25,91100.0,41.5483,41.5645,41.524,41.524,91100.0
2014-02-14 12:55:00,51.25,51.26,51.25,51.26,59200.0,41.524,41.5321,41.524,41.5321,59200.0
2014-02-14 13:00:00,51.25,51.26,51.24,51.26,48800.0,41.524,41.5321,41.5159,41.5321,48800.0
2014-02-14 13:05:00,51.26,51.28,51.25,51.27,77300.0,41.5321,41.5483,41.524,41.5402,77300.0
2014-02-14 13:10:00,51.28,51.28,51.26,51.27,30100.0,41.5483,41.5483,41.5321,41.5402,30100.0
2014-02-14 13:15:00,51.26,51.29,51.26,51.27,26400.0,41.5321,41.5564,41.5321,41.5402,26400.0
2014-02-14 13:20:00,51.27,51.3,51.27,51.3,114600.0,41.5402,41.5645,41.5402,41.5645,114600.0
2014-02-14 13:25:00,51.3,51.33,51.3,51.33,200000.0,41.5645,41.5888,41.5645,41.5888,200000.0
2014-02-14 13:30:00,51.33,51.34,51.31,51.33,168500.0,41.5888,41.5969,41.5726,41.5888,168500.0
2014-02-14 13:35:00,51.33,51.33,51.31,51.32,80900.0,41.5888,41.5888,41.5726,41.5807,80900.0
2014-02-14 13:40:00,51.33,51.35,51.33,51.35,140500.0,41.5888,41.605,41.5888,41.605,140500.0
2014-02-14 13:45:00,51.35,51.4,51.34,51.37,283100.0,41.605,41.6455,41.5969,41.6212,283100.0
2014-02-14 13:50:00,51.38,51.4,51.37,51.39,286500.0,41.6293,41.6455,41.6212,41.6374,286500.0
2014-02-14 13:55:00,51.39,51.4,51.39,51.4,146200.0,41.6374,41.6455,41.6374,41.6455,146200.0
2014-02-14 14:00:00,51.4,51.44,51.38,51.44,222100.0,41.6455,41.6779,41.6293,41.6779,222100.0
2014-02-14 14:05:00,51.44,51.44,51.42,51.43,173000.0,41.6779,41.6779,41.6617,41.6698,173000.0
2014-02-14 14:10:00,51.43,51.46,51.43,51.46,359700.0,41.6698,41.6941,41.6698,41.6941,359700.0
2014-02-14 14:15:00,51.46,51.48,51.45,51.47,266200.0,41.6941,41.7103,41.686,41.7022,266200.0
2014-02-14 14:20:00,51.48,51.48,51.46,51.47,86300.0,41.7103,41.7103,41.6941,41.7022,86300.0
2014-02-14 14:25:00,51.47,51.47,51.45,51.46,79800.0,41.7022,41.7022,41.686,41.6941,79800.0
2014-02-14 14:30:00,51.46,51.47,51.45,51.46,25900.0,41.6941,41.7022,41.686,41.6941,25900.0
2014-02-14 14:35:00,51.46,51.46,51.45,51.46,20400.0,41.6941,41.6941,41.686,41.6941,20400.0
2014-02-14 14:40:00,51.46,51.47,51.44,51.46,46200.0,41.6941,41.7022,41.6779,41.6941,46200.0
2014-02-14 14:45:00,51.46,51.48,51.46,51.46,35100.0,41.6941,41.7103,41.6941,41.6941,35100.0
2014-02-14 14:50:00,51.47,51.5,51.47,51.48,62600.0,41.7022,41.7265,41.7022,41.7103,62600.0
2014-02-14 14:55:00,51.48,51.51,51.47,51.48,87400.0,41.7103,41.7346,41.7022,41.7103,87400.0
2014-02-14 15:00:00,51.48,51.49,51.47,51.48,110000.0,41.7103,41.7184,41.7022,41.7103,110000.0
2014-02-14 15:05:00,51.48,51.49,51.46,51.46,33300.0,41.7103,41.7184,41.6941,41.6941,33300.0
2014-02-14 15:10:00,51.46,51.47,51.44,51.44,41900.0,41.6941,41.7022,41.6779,41.6779,41900.0
2014-02-14 15:15:00,51.45,51.46,51.42,51.43,68400.0,41.686,41.6941,41.6617,41.6698,68400.0
2014-02-14 15:20:00,51.43,51.45,51.41,51.44,81100.0,41.6698,41.686,41.6536,41.6779,81100.0
2014-02-14 15:25:00,51.44,51.46,51.43,51.46,90500.0,41.6779,41.6941,41.6698,41.6941,90500.0
2014-02-14 15:30:00,51.46,51.47,51.44,51.46,97900.0,41.6941,41.7022,41.6779,41.6941,97900.0
2014-02-14 15:35:00,51.46,51.48,51.44,51.45,69000.0,41.6941,41.7103,41.6779,41.686,69000.0
2014-02-14 15:40:00,51.45,51.45,51.42,51.43,71500.0,41.686,41.686,41.6617,41.6698,71500.0
2014-02-14 15:45:00,51.43,51.43,51.4,51.41,141700.0,41.6698,41.6698,41.6455,41.6536,141700.0
2014-02-14 15:50:00,51.42,51.43,51.4,51.41,326500.0,41.6617,41.6698,41.6455,41.6536,326500.0
2014-02-14 15:55:00,51.41,51.43,51.4,51.41,817400.0,41.6536,41.6698,41.6455,41.6536,817400.0
2014-02-18 09:30:00,51.52,51.62,51.4,51.4,212600.0,41.7427,41.8238,41.6455,41.6455,212600.0
2014-02-18 09:35:00,51.4,51.47,51.35,51.46,242900.0,41.6455,41.7022,41.605,41.6941,242900.0
2014-02-18 09:40:00,51.45,51.45,51.37,51.41,116100.0,41.686,41.686,41.6212,41.6536,116100.0
2014-02-18 09:45:00,51.42,51.46,51.41,51.45,65700.0,41.6617,41.6941,41.6536,41.686,65700.0
2014-02-18 09:50:00,51.47,51.5,51.39,51.39,84600.0,41.7022,41.7265,41.6374,41.6374,84600.0
2014-02-18 09:55:00,51.39,51.39,51.3,51.37,168300.0,41.6374,41.6374,41.5645,41.6212,168300.0
2014-02-18 10:00:00,51.36,51.36,51.17,51.18,200500.0,41.6131,41.6131,41.4592,41.4673,200500.0
2014-02-18 10:05:00,51.18,51.24,51.15,51.24,131600.0,41.4673,41.5159,41.443,41.5159,131600.0
2014-02-18 10:10:00,51.23,51.24,51.18,51.2,191500.0,41.5078,41.5159,41.4673,41.4835,191500.0
2014-02-18 10:15:00,51.2,51.25,51.2,51.24,83300.0,41.4835,41.524,41.4835,41.5159,83300.0
2014-02-18 10:20:00,51.23,51.29,51.23,51.29,32700.0,41.5078,41.5564,41.5078,41.5564,32700.0
2014-02-18 10:25:00,51.29,51.31,51.26,51.29,295100.0,41.5564,41.5726,41.5321,41.5564,295100.0
2014-02-18 10:30:00,51.29,51.32,51.27,51.27,41500.0,41.5564,41.5807,41.5402,41.5402,41500.0
2014-02-18 10:35:00,51.28,51.29,51.23,51.25,114000.0,41.5483,41.5564,41.5078,41.524,114000.0
2014-02-18 10:40:00,51.26,51.27,51.25,51.27,42200.0,41.5321,41.5402,41.524,41.5402,42200.0
2014-02-18 10:45:00,51.27,51.3,51.24,51.25,156900.0,41.5402,41.5645,41.5159,41.524,156900.0
2014-02-18 10:50:00,51.25,51.28,51.24,51.26,47300.0,41.524,41.5483,41.5159,41.5321,47300.0
2014-02-18 10:55:00,51.25,51.29,51.24,51.28,36800.0,41.524,41.5564,41.5159,41.5483,36800.0
2014-02-18 11:00:00,51.27,51.29,51.26,51.26,28700.0,41.5402,41.5564,41.5321,41.5321,28700.0
2014-02-18 11:05:00,51.27,51.3,51.27,51.29,31300.0,41.5402,41.5645,41.5402,41.5564,31300.0
2014-02-18 11:10:00,51.3,51.35,51.3,51.33,70000.0,41.5645,41.605,41.5645,41.5888,70000.0
2014-02-18 11:15:00,51.33,51.36,51.29,51.35,304800.0,41.5888,41.6131,41.5564,41.605,304800.0
2014-02-18 11:20:00,51.35,51.36,51.3,51.32,40500.0,41.605,41.6131,41.5645,41.5807,40500.0
2014-02-18 11:25:00,51.32,51.36,51.32,51.36,22400.0,41.5807,41.6131,41.5807,41.6131,22400.0
2014-02-18 11:30:00,51.36,51.38,51.34,51.34,43900.0,41.6131,41.6293,41.5969,41.5969,43900.0
2014-02-18 11:35:00,51.34,51.36,51.33,51.35,16800.0,41.5969,41.6131,41.5888,41.605,16800.0
2014-02-18 11:40:00,51.35,51.36,51.33,51.34,39700.0,41.605,41.6131,41.5888,41.5969,39700.0
2014-02-18 11:45:00,51.35,51.36,51.31,51.32,40400.0,41.605,41.6131,41.5726,41.5807,40400.0
2014-02-18 11:50:00,51.32,51.35,51.32,51.33,32000.0,41.5807,41.605,41.5807,41.5888,32000.0
2014-02-18 11:55:00,51.33,51.33,51.27,51.28,50700.0,41.5888,41.5888,41.5402,41.5483,50700.0
2014-02-18 12:00:00,51.28,51.33,51.28,51.31,29900.0,41.5483,41.5888,41.5483,41.5726,29900.0
2014-02-18 12:05:00,51.31,51.32,51.3,51.3,18400.0,41.5726,41.5807,41.5645,41.5645,18400.0
2014-02-18 12:10:00,51.3,51.31,51.29,51.3,18900.0,41.5645,41.5726,41.5564,41.5645,18900.0
2014-02-18 12:15:00,51.29,51.31,51.27,51.27,58100.0,41.5564,41.5726,41.5402,41.5402,58100.0
2014-02-18 12:20:00,51.27,51.31,51.27,51.3,32200.0,41.5402,41.5726,41.5402,41.5645,32200.0
2014-02-18 12:25:00,51.3,51.31,51.28,51.29,60700.0,41.5645,41.5726,41.5483,41.5564,60700.0
2014-02-18 12:30:00,51.29,51.31,51.27,51.29,162000.0,41.5564,41.5726,41.5402,41.5564,162000.0
2014-02-18 12:35:00,51.28,51.3,51.28,51.3,49400.0,41.5483,41.5645,41.5483,41.5645,49400.0
2014-02-18 12:40:00,51.3,51.3,51.27,51.29,67500.0,41.5645,41.5645,41.5402,41.5564,67500.0
2014-02-18 12:45:00,51.3,51.31,51.27,51.28,36500.0,41.5645,41.5726,41.5402,41.5483,36500.0
2014-02-18 12:50:00,51.29,51.29,51.25,51.25,344400.0,41.5564,41.5564,41.524,41.524,344400.0
2014-02-18 12:55:00,51.25,51.28,51.25,51.28,61500.0,41.524,41.5483,41.524,41.5483,61500.0
2014-02-18 13:00:00,51.28,51.3,51.28,51.29,37500.0,41.5483,41.5645,41.5483,41.5564,37500.0
2014-02-18 13:05:00,51.29,51.31,51.28,51.3,23000.0,41.5564,41.5726,41.5483,41.5645,23000.0
2014-02-18 13:10:00,51.3,51.31,51.29,51.3,18800.0,41.5645,41.5726,41.5564,41.5645,18800.0
2014-02-18 13:15:00,51.31,51.32,51.3,51.3,32800.0,41.5726,41.5807,41.5645,41.5645,32800.0
2014-02-18 13:20:00,51.29,51.3,51.27,51.27,61100.0,41.5564,41.5645,41.5402,41.5402,61100.0
2014-02-18 13:25:00,51.27,51.3,51.27,51.29,46900.0,41.5402,41.5645,41.5402,41.5564,46900.0
2014-02-18 13:30:00,51.29,51.29,51.25,51.27,78200.0,41.5564,41.5564,41.524,41.5402,78200.0
2014-02-18 13:35:00,51.27,51.28,51.26,51.28,26400.0,41.5402,41.5483,41.5321,41.5483,26400.0
2014-02-18 13:40:00,51.28,51.29,51.27,51.28,18200.0,41.5483,41.5564,41.5402,41.5483,18200.0
2014-02-18 13:45:00,51.28,51.28,51.22,51.24,81000.0,41.5483,41.5483,41.4997,41.5159,81000.0
2014-02-18 13:50:00,51.23,51.25,51.23,51.24,44500.0,41.5078,41.524,41.5078,41.5159,44500.0
2014-02-18 13:55:00,51.24,51.28,51.24,51.27,32800.0,41.5159,41.5483,41.5159,41.5402,32800.0
2014-02-18 14:00:00,51.27,51.3,51.26,51.29,42000.0,41.5402,41.5645,41.5321,41.5564,42000.0
2014-02-18 14:05:00,51.29,51.3,51.27,51.27,15000.0,41.5564,41.5645,41.5402,41.5402,15000.0
2014-02-18 14:10:00,51.28,51.3,51.26,51.29,34000.0,41.5483,41.5645,41.5321,41.5564,34000.0
2014-02-18 14:15:00,51.29,51.32,51.29,51.31,21100.0,41.5564,41.5807,41.5564,41.5726,21100.0
2014-02-18 14:20:00,51.31,51.31,51.28,51.3,276800.0,41.5726,41.5726,41.5483,41.5645,276800.0
2014-02-18 14:25:00,51.3,51.32,51.29,51.29,74600.0,41.5645,41.5807,41.5564,41.5564,74600.0
2014-02-18 14:30:00,51.28,51.31,51.28,51.31,41200.0,41.5483,41.5726,41.5483,41.5726,41200.0
2014-02-18 14:35:00,51.3,51.32,51.29,51.31,81900.0,41.5645,41.5807,41.5564,41.5726,81900.0
2014-02-18 14:40:00,51.3,51.32,51.3,51.31,15600.0,41.5645,41.5807,41.5645,41.5726,15600.0
2014-02-18 14:45:00,51.32,51.33,51.31,51.33,39600.0,41.5807,41.5888,41.5726,41.5888,39600.0
2014-02-18 14:50:00,51.32,51.34,51.31,51.32,25700.0,41.5807,41.5969,41.5726,41.5807,25700.0
2014-02-18 14:55:00,51.31,51.32,51.3,51.31,24600.0,41.5726,41.5807,41.5645,41.5726,24600.0
2014-02-18 15:00:00,51.31,51.31,51.28,51.28,47600.0,41.5726,41.5726,41.5483,41.5483,47600.0
2014-02-18 15:05:00,51.28,51.3,51.27,51.28,117000.0,41.5483,41.5645,41.5402,41.5483,117000.0
2014-02-18 15:10:00,51.27,51.31,51.26,51.3,244800.0,41.5402,41.5726,41.5321,41.5645,244800.0
2014-02-18 15:15:00,51.3,51.31,51.29,51.31,64800.0,41.5645,41.5726,41.5564,41.5726,64800.0
2014-02-18 15:20:00,51.31,51.33,51.3,51.32,70700.0,41.5726,41.5888,41.5645,41.5807,70700.0
2014-02-18 15:25:00,51.32,51.35,51.31,51.33,50100.0,41.5807,41.605,41.5726,41.5888,50100.0
2014-02-18 15:30:00,51.33,51.34,51.32,51.32,41700.0,41.5888,41.5969,41.5807,41.5807,41700.0
2014-02-18 15:35:00,51.32,51.34,51.32,51.34,140700.0,41.5807,41.5969,41.5807,41.5969,140700.0
2014-02-18 15:40:00,51.34,51.34,51.33,51.34,44800.0,41.5969,41.5969,41.5888,41.5969,44800.0
2014-02-18 15:45:00,51.34,51.34,51.32,51.33,147600.0,41.5969,41.5969,41.5807,41.5888,147600.0
2014-02-18 15:50:00,51.34,51.36,51.33,51.33,140500.0,41.5969,41.6131,41.5888,41.5888,140500.0
2014-02-18 15:55:00,51.34,51.34,51.3,51.31,469900.0,41.5969,41.5969,41.5645,41.5726,469900.0
2014-02-19 09:30:00,51.27,51.27,51.13,51.23,251700.0,41.5402,41.5402,41.4268,41.5078,251700.0
2014-02-19 09:35:00,51.21,51.33,51.17,51.33,158400.0,41.4916,41.5888,41.4592,41.5888,158400.0
2014-02-19 09:40:00,51.33,51.35,51.29,51.31,144200.0,41.5888,41.605,41.5564,41.5726,144200.0
2014-02-19 09:45:00,51.31,51.36,51.29,51.35,90800.0,41.5726,41.6131,41.5564,41.605,90800.0
2014-02-19 09:50:00,51.35,51.36,51.31,51.35,46900.0,41.605,41.6131,41.5726,41.605,46900.0
2014-02-19 09:55:00,51.36,51.42,51.33,51.41,120400.0,41.6131,41.6617,41.5888,41.6536,120400.0
2014-02-19 10:00:00,51.43,51.44,51.36,51.4,260100.0,41.6698,41.6779,41.6131,41.6455,260100.0
2014-02-19 10:05:00,51.41,51.44,51.39,51.43,89300.0,41.6536,41.6779,41.6374,41.6698,89300.0
2014-02-19 10:10:00,51.43,51.5,51.42,51.49,75300.0,41.6698,41.7265,41.6617,41.7184,75300.0
2014-02-19 10:15:00,51.5,51.56,51.5,51.53,159400.0,41.7265,41.7752,41.7265,41.7508,159400.0
2014-02-19 10:20:00,51.53,51.54,51.51,51.53,87300.0,41.7508,41.7589,41.7346,41.7508,87300.0
2014-02-19 10:25:00,51.54,51.57,51.53,51.55,58600.0,41.7589,41.7833,41.7508,41.767,58600.0
2014-02-19 10:30:00,51.55,51.57,51.52,51.53,39500.0,41.767,41.7833,41.7427,41.7508,39500.0
2014-02-19 10:35:00,51.54,51.55,51.49,51.5,68000.0,41.7589,41.767,41.7184,41.7265,68000.0
2014-02-19 10:40:00,51.51,51.53,51.5,51.51,82300.0,41.7346,41.7508,41.7265,41.7346,82300.0
2014-02-19 10:45:00,51.5,51.51,51.47,51.48,21500.0,41.7265,41.7346,41.7022,41.7103,21500.0
2014-02-19 10:50:00,51.48,51.5,51.47,51.48,18700.0,41.7103,41.7265,41.7022,41.7103,18700.0
2014-02-19 10:55:00,51.49,51.5,51.45,51.45,239100.0,41.7184,41.7265,41.686,41.686,239100.0
2014-02-19 11:00:00,51.45,51.47,51.43,51.45,56000.0,41.686,41.7022,41.6698,41.686,56000.0
2014-02-19 11:05:00,51.44,51.45,51.4,51.43,85400.0,41.6779,41.686,41.6455,41.6698,85400.0
2014-02-19 11:10:00,51.43,51.43,51.39,51.39,55700.0,41.6698,41.6698,41.6374,41.6374,55700.0
2014-02-19 11:15:00,51.39,51.43,51.38,51.43,172100.0,41.6374,41.6698,41.6293,41.6698,172100.0
2014-02-19 11:20:00,51.43,51.46,51.42,51.46,175000.0,41.6698,41.6941,41.6617,41.6941,175000.0
2014-02-19 11:25:00,51.46,51.48,51.45,51.45,59200.0,41.6941,41.7103,41.686,41.686,59200.0
2014-02-19 11:30:00,51.45,51.48,51.44,51.45,25400.0,41.686,41.7103,41.6779,41.686,25400.0
2014-02-19 11:35:00,51.45,51.46,51.43,51.43,64200.0,41.686,41.6941,41.6698,41.6698,64200.0
2014-02-19 11:40:00,51.43,51.48,51.43,51.47,57300.0,41.6698,41.7103,41.6698,41.7022,57300.0
2014-02-19 11:45:00,51.48,51.48,51.46,51.48,49000.0,41.7103,41.7103,41.6941,41.7103,49000.0
2014-02-19 11:50:00,51.47,51.47,51.43,51.44,87800.0,41.7022,41.7022,41.6698,41.6779,87800.0
2014-02-19 11:55:00,51.44,51.44,51.26,51.26,191500.0,41.6779,41.6779,41.5321,41.5321,191500.0
2014-02-19 12:00:00,51.25,51.25,51.19,51.25,497700.0,41.524,41.524,41.4754,41.524,497700.0
2014-02-19 12:05:00,51.25,51.28,51.23,51.23,167200.0,41.524,41.5483,41.5078,41.5078,167200.0
2014-02-19 12:10:00,51.23,51.25,51.21,51.24,206400.0,41.5078,41.524,41.4916,41.5159,206400.0
2014-02-19 12:15:00,51.24,51.24,51.13,51.14,244600.0,41.5159,41.5159,41.4268,41.4349,244600.0
2014-02-19 12:20:00,51.14,51.14,51.04,51.12,163000.0,41.4349,41.4349,41.3538,41.4187,163000.0
2014-02-19 12:25:00,51.12,51.13,51.09,51.13,80800.0,41.4187,41.4268,41.3943,41.4268,80800.0
2014-02-19 12:30:00,51.14,51.18,51.13,51.15,134600.0,41.4349,41.4673,41.4268,41.443,134600.0
2014-02-19 12:35:00,51.14,51.17,51.13,51.16,40700.0,41.4349,41.4592,41.4268,41.4511,40700.0
2014-02-19 12:40:00,51.16,51.16,51.13,51.15,47000.0,41.4511,41.4511,41.4268,41.443,47000.0
2014-02-19 12:45:00,51.15,51.16,51.11,51.12,169300.0,41.443,41.4511,41.4106,41.4187,169300.0
2014-02-19 12:50:00,51.12,51.17,51.12,51.13,74800.0,41.4187,41.4592,41.4187,41.4268,74800.0
2014-02-19 12:55:00,51.14,51.19,51.14,51.18,75900.0,41.4349,41.4754,41.4349,41.4673,75900.0
2014-02-19 13:00:00,51.18,51.19,51.16,51.18,28700.0,41.4673,41.4754,41.4511,41.4673,28700.0
2014-02-19 13:05:00,51.18,51.24,51.16,51.23,96000.0,41.4673,41.5159,41.4511,41.5078,96000.0
2014-02-19 13:10:00,51.23,51.26,51.22,51.26,39800.0,41.5078,41.5321,41.4997,41.5321,39800.0
2014-02-19 13:15:00,51.26,51.27,51.25,51.26,41300.0,41.5321,41.5402,41.524,41.5321,41300.0
2014-02-19 13:20:00,51.26,51.28,51.24,51.27,50700.0,41.5321,41.5483,41.5159,41.5402,50700.0
2014-02-19 13:25:00,51.28,51.29,51.25,51.25,32600.0,41.5483,41.5564,41.524,41.524,32600.0
2014-02-19 13:30:00,51.26,51.27,51.25,51.26,59400.0,41.5321,41.5402,41.524,41.5321,59400.0
2014-02-19 13:35:00,51.26,51.27,51.23,51.23,47800.0,41.5321,41.5402,41.5078,41.5078,47800.0
2014-02-19 13:40:00,51.23,51.23,51.21,51.21,53800.0,41.5078,41.5078,41.4916,41.4916,53800.0
2014-02-19 13:45:00,51.22,51.22,51.19,51.2,28900.0,41.4997,41.4997,41.4754,41.4835,28900.0
2014-02-19 13:50:00,51.19,51.24,51.19,51.22,66900.0,41.4754,41.5159,41.4754,41.4997,66900.0
2014-02-19 13:55:00,51.22,51.23,51.16,51.17,63400.0,41.4997,41.5078,41.4511,41.4592,63400.0
2014-02-19 14:00:00,51.17,51.25,51.12,51.15,221700.0,41.4592,41.524,41.4187,41.443,221700.0
2014-02-19 14:05:00,51.15,51.26,51.14,51.24,78900.0,41.443,41.5321,41.4349,41.5159,78900.0
2014-02-19 14:10:00,51.25,51.25,51.19,51.21,69700.0,41.524,41.524,41.4754,41.4916,69700.0
2014-02-19 14:15:00,51.2,51.21,51.14,51.15,61200.0,41.4835,41.4916,41.4349,41.443,61200.0
2014-02-19 14:20:00,51.16,51.16,51.03,51.09,190800.0,41.4511,41.4511,41.3457,41.3943,190800.0
2014-02-19 14:25:00,51.09,51.14,51.05,51.12,169500.0,41.3943,41.4349,41.3619,41.4187,169500.0
2014-02-19 14:30:00,51.13,51.13,51.08,51.11,62100.0,41.4268,41.4268,41.3862,41.4106,62100.0
2014-02-19 14:35:00,51.1,51.14,51.08,51.12,65400.0,41.4024,41.4349,41.3862,41.4187,65400.0
2014-02-19 14:40:00,51.12,51.15,51.08,51.08,249000.0,41.4187,41.443,41.3862,41.3862,249000.0
2014-02-19 14:45:00,51.08,51.11,51.07,51.1,156700.0,41.3862,41.4106,41.3781,41.4024,156700.0
2014-02-19 14:50:00,51.1,51.12,51.09,51.12,54700.0,41.4024,41.4187,41.3943,41.4187,54700.0
2014-02-19 14:55:00,51.12,51.13,51.04,51.1,265300.0,41.4187,41.4268,41.3538,41.4024,265300.0
2014-02-19 15:00:00,51.1,51.13,51.09,51.11,100500.0,41.4024,41.4268,41.3943,41.4106,100500.0
2014-02-19 15:05:00,51.11,51.12,51.09,51.1,39700.0,41.4106,41.4187,41.3943,41.4024,39700.0
2014-02-19 15:10:00,51.1,51.1,51.01,51.02,162800.0,41.4024,41.4024,41.3295,41.3376,162800.0
2014-02-19 15:15:00,51.03,51.05,50.98,50.98,231900.0,41.3457,41.3619,41.3052,41.3052,231900.0
2014-02-19 15:20:00,50.98,50.99,50.95,50.99,141100.0,41.3052,41.3133,41.2809,41.3133,141100.0
2014-02-19 15:25:00,50.99,50.99,50.95,50.95,274300.0,41.3133,41.3133,41.2809,41.2809,274300.0
2014-02-19 15:30:00,50.95,50.96,50.92,50.94,327500.0,41.2809,41.289,41.2566,41.2728,327500.0
2014-02-19 15:35:00,50.94,50.96,50.91,50.95,148200.0,41.2728,41.289,41.2485,41.2809,148200.0
2014-02-19 15:40:00,50.96,50.98,50.92,50.92,133600.0,41.289,41.3052,41.2566,41.2566,133600.0
2014-02-19 15:45:00,50.93,50.94,50.86,50.89,189400.0,41.2647,41.2728,41.208,41.2323,189400.0
2014-02-19 15:50:00,50.89,50.9,50.82,50.84,382400.0,41.2323,41.2404,41.1756,41.1918,382400.0
2014-02-19 15:55:00,50.84,50.88,50.82,50.88,537500.0,41.1918,41.2242,41.1756,41.2242,537500.0
2014-02-20 09:30:00,51.03,51.16,50.94,51.08,197400.0,41.3457,41.4511,41.2728,41.3862,197400.0
2014-02-20 09:35:00,51.09,51.13,50.98,50.98,138800.0,41.3943,41.4268,41.3052,41.3052,138800.0
2014-02-20 09:40:00,50.98,51.0,50.91,50.97,103700.0,41.3052,41.3214,41.2485,41.2971,103700.0
2014-02-20 09:45:00,50.98,51.01,50.94,50.97,107500.0,41.3052,41.3295,41.2728,41.2971,107500.0
2014-02-20 09:50:00,50.97,51.0,50.93,50.93,112500.0,41.2971,41.3214,41.2647,41.2647,112500.0
2014-02-20 09:55:00,50.94,50.95,50.88,50.91,244500.0,41.2728,41.2809,41.2242,41.2485,244500.0
2014-02-20 10:00:00,50.89,50.97,50.78,50.95,379900.0,41.2323,41.2971,41.1432,41.2809,379900.0
2014-02-20 10:05:00,50.96,50.97,50.81,50.84,192900.0,41.289,41.2971,41.1675,41.1918,192900.0
2014-02-20 10:10:00,50.84,51.04,50.84,51.04,138000.0,41.1918,41.3538,41.1918,41.3538,138000.0
2014-02-20 10:15:00,51.05,51.11,51.04,51.07,113800.0,41.3619,41.4106,41.3538,41.3781,113800.0
2014-02-20 10:20:00,51.08,51.08,51.03,51.04,94600.0,41.3862,41.3862,41.3457,41.3538,94600.0
2014-02-20 10:25:00,51.05,51.1,51.04,51.06,42100.0,41.3619,41.4024,41.3538,41.37,42100.0
2014-02-20 10:30:00,51.07,51.22,51.07,51.2,127200.0,41.3781,41.4997,41.3781,41.4835,127200.0
2014-02-20 10:35:00,51.2,51.23,51.2,51.22,43500.0,41.4835,41.5078,41.4835,41.4997,43500.0
2014-02-20 10:40:00,51.22,51.25,51.2,51.21,79200.0,41.4997,41.524,41.4835,41.4916,79200.0
2014-02-20 10:45:00,51.2,51.23,51.19,51.21,29100.0,41.4835,41.5078,41.4754,41.4916,29100.0
2014-02-20 10:50:00,51.21,51.24,51.18,51.24,218800.0,41.4916,41.5159,41.4673,41.5159,218800.0
2014-02-20 10:55:00,51.25,51.29,51.23,51.23,71800.0,41.524,41.5564,41.5078,41.5078,71800.0
2014-02-20 11:00:00,51.24,51.26,51.22,51.25,32900.0,41.5159,41.5321,41.4997,41.524,32900.0
2014-02-20 11:05:00,51.24,51.28,51.23,51.28,318500.0,41.5159,41.5483,41.5078,41.5483,318500.0
2014-02-20 11:10:00,51.29,51.3,51.23,51.23,74900.0,41.5564,41.5645,41.5078,41.5078,74900.0
2014-02-20 11:15:00,51.23,51.25,51.22,51.22,64000.0,41.5078,41.524,41.4997,41.4997,64000.0
2014-02-20 11:20:00,51.22,51.24,51.2,51.2,48100.0,41.4997,41.5159,41.4835,41.4835,48100.0
2014-02-20 11:25:00,51.19,51.19,51.13,51.15,150400.0,41.4754,41.4754,41.4268,41.443,150400.0
2014-02-20 11:30:00,51.16,51.19,51.15,51.19,35900.0,41.4511,41.4754,41.443,41.4754,35900.0
2014-02-20 11:35:00,51.19,51.26,51.19,51.2,63600.0,41.4754,41.5321,41.4754,41.4835,63600.0
2014-02-20 11:40:00,51.2,51.23,51.2,51.21,30100.0,41.4835,41.5078,41.4835,41.4916,30100.0
2014-02-20 11:45:00,51.21,51.26,51.21,51.25,67300.0,41.4916,41.5321,41.4916,41.524,67300.0
2014-02-20 11:50:00,51.24,51.25,51.18,51.22,43000.0,41.5159,41.524,41.4673,41.4997,43000.0
2014-02-20 11:55:00,51.23,51.24,51.21,51.22,45500.0,41.5078,41.5159,41.4916,41.4997,45500.0
2014-02-20 12:00:00,51.22,51.23,51.21,51.23,68000.0,41.4997,41.5078,41.4916,41.5078,68000.0
2014-02-20 12:05:00,51.23,51.27,51.22,51.27,24000.0,41.5078,41.5402,41.4997,41.5402,24000.0
2014-02-20 12:10:00,51.27,51.28,51.25,51.26,93200.0,41.5402,41.5483,41.524,41.5321,93200.0
2014-02-20 12:15:00,51.25,51.32,51.25,51.3,136800.0,41.524,41.5807,41.524,41.5645,136800.0
2014-02-20 12:20:00,51.3,51.33,51.3,51.32,163900.0,41.5645,41.5888,41.5645,41.5807,163900.0
2014-02-20 12:25:00,51.33,51.39,51.31,51.38,234500.0,41.5888,41.6374,41.5726,41.6293,234500.0
2014-02-20 12:30:00,51.39,51.4,51.35,51.36,58900.0,41.6374,41.6455,41.605,41.6131,58900.0
2014-02-20 12:35:00,51.36,51.36,51.33,51.34,23300.0,41.6131,41.6131,41.5888,41.5969,23300.0
2014-02-20 12:40:00,51.34,51.4,51.34,51.38,452100.0,41.5969,41.6455,41.5969,41.6293,452100.0
2014-02-20 12:45:00,51.39,51.41,51.38,51.4,453100.0,41.6374,41.6536,41.6293,41.6455,453100.0
2014-02-20 12:50:00,51.4,51.42,51.39,51.39,30400.0,41.6455,41.6617,41.6374,41.6374,30400.0
2014-02-20 12:55:00,51.4,51.4,51.38,51.38,17300.0,41.6455,41.6455,41.6293,41.6293,17300.0
2014-02-20 13:00:00,51.39,51.44,51.38,51.43,562300.0,41.6374,41.6779,41.6293,41.6698,562300.0
2014-02-20 13:05:00,51.43,51.44,51.41,51.44,32100.0,41.6698,41.6779,41.6536,41.6779,32100.0
2014-02-20 13:10:00,51.44,51.44,51.41,51.42,127100.0,41.6779,41.6779,41.6536,41.6617,127100.0
2014-02-20 13:15:00,51.42,51.43,51.41,51.41,65900.0,41.6617,41.6698,41.6536,41.6536,65900.0
2014-02-20 13:20:00,51.41,51.45,51.41,51.44,580500.0,41.6536,41.686,41.6536,41.6779,580500.0
2014-02-20 13:25:00,51.44,51.46,51.42,51.43,295500.0,41.6779,41.6941,41.6617,41.6698,295500.0
2014-02-20 13:30:00,51.43,51.46,51.43,51.44,21900.0,41.6698,41.6941,41.6698,41.6779,21900.0
2014-02-20 13:35:00,51.44,51.46,51.44,51.45,12600.0,41.6779,41.6941,41.6779,41.686,12600.0
2014-02-20 13:40:00,51.44,51.45,51.41,51.44,41200.0,41.6779,41.686,41.6536,41.6779,41200.0
2014-02-20 13:45:00,51.43,51.45,51.43,51.45,143600.0,41.6698,41.686,41.6698,41.686,143600.0
2014-02-20 13:50:00,51.44,51.46,51.43,51.43,22700.0,41.6779,41.6941,41.6698,41.6698,22700.0
2014-02-20 13:55:00,51.44,51.44,51.42,51.42,62600.0,41.6779,41.6779,41.6617,41.6617,62600.0
2014-02-20 14:00:00,51.42,51.43,51.34,51.34,501800.0,41.6617,41.6698,41.5969,41.5969,501800.0
2014-02-20 14:05:00,51.34,51.37,51.34,51.37,325600.0,41.5969,41.6212,41.5969,41.6212,325600.0
2014-02-20 14:10:00,51.37,51.41,51.35,51.4,364000.0,41.6212,41.6536,41.605,41.6455,364000.0
2014-02-20 14:15:00,51.41,51.44,51.39,51.41,635900.0,41.6536,41.6779,41.6374,41.6536,635900.0
2014-02-20 14:20:00,51.42,51.46,51.41,51.43,87500.0,41.6617,41.6941,41.6536,41.6698,87500.0
2014-02-20 14:25:00,51.43,51.44,51.38,51.4,483000.0,41.6698,41.6779,41.6293,41.6455,483000.0
2014-02-20 14:30:00,51.4,51.42,51.37,51.39,113900.0,41.6455,41.6617,41.6212,41.6374,113900.0
2014-02-20 14:35:00,51.4,51.41,51.39,51.4,383600.0,41.6455,41.6536,41.6374,41.6455,383600.0
2014-02-20 14:40:00,51.4,51.46,51.4,51.45,338400.0,41.6455,41.6941,41.6455,41.686,338400.0
2014-02-20 14:45:00,51.45,51.47,51.44,51.47,144800.0,41.686,41.7022,41.6779,41.7022,144800.0
2014-02-20 14:50:00,51.47,51.48,51.44,51.45,107000.0,41.7022,41.7103,41.6779,41.686,107000.0
2014-02-20 14:55:00,51.44,51.49,51.44,51.48,76400.0,41.6779,41.7184,41.6779,41.7103,76400.0
2014-02-20 15:00:00,51.48,51.5,51.47,51.47,320000.0,41.7103,41.7265,41.7022,41.7022,320000.0
2014-02-20 15:05:00,51.48,51.48,51.45,51.47,308600.0,41.7103,41.7103,41.686,41.7022,308600.0
2014-02-20 15:10:00,51.47,51.48,51.45,51.45,138100.0,41.7022,41.7103,41.686,41.686,138100.0
2014-02-20 15:15:00,51.45,51.48,51.45,51.47,137700.0,41.686,41.7103,41.686,41.7022,137700.0
2014-02-20 15:20:00,51.48,51.48,51.43,51.43,295300.0,41.7103,41.7103,41.6698,41.6698,295300.0
2014-02-20 15:25:00,51.43,51.46,51.4,51.42,390900.0,41.6698,41.6941,41.6455,41.6617,390900.0
2014-02-20 15:30:00,51.43,51.45,51.41,51.41,717600.0,41.6698,41.686,41.6536,41.6536,717600.0
2014-02-20 15:35:00,51.42,51.42,51.39,51.39,677100.0,41.6617,41.6617,41.6374,41.6374,677100.0
2014-02-20 15:40:00,51.39,51.43,51.39,51.42,233200.0,41.6374,41.6698,41.6374,41.6617,233200.0
2014-02-20 15:45:00,51.42,51.46,51.41,51.46,211900.0,41.6617,41.6941,41.6536,41.6941,211900.0
2014-02-20 15:50:00,51.46,51.46,51.4,51.41,235700.0,41.6941,41.6941,41.6455,41.6536,235700.0
2014-02-20 15:55:00,51.41,51.41,51.36,51.36,565100.0,41.6536,41.6536,41.6131,41.6131,565100.0
2014-02-21 09:30:00,51.53,51.56,51.4,51.42,176800.0,41.7508,41.7752,41.6455,41.6617,176800.0
2014-02-21 09:35:00,51.43,51.43,51.32,51.35,143400.0,41.6698,41.6698,41.5807,41.605,143400.0
2014-02-21 09:40:00,51.36,51.45,51.36,51.44,257100.0,41.6131,41.686,41.6131,41.6779,257100.0
2014-02-21 09:45:00,51.44,51.52,51.44,51.52,344600.0,41.6779,41.7427,41.6779,41.7427,344600.0
2014-02-21 09:50:00,51.53,51.57,51.52,51.56,208800.0,41.7508,41.7833,41.7427,41.7752,208800.0
2014-02-21 09:55:00,51.56,51.58,51.51,51.54,59700.0,41.7752,41.7914,41.7346,41.7589,59700.0
2014-02-21 10:00:00,51.55,51.59,51.52,51.59,109500.0,41.767,41.7995,41.7427,41.7995,109500.0
2014-02-21 10:05:00,51.59,51.6,51.56,51.58,42800.0,41.7995,41.8076,41.7752,41.7914,42800.0
2014-02-21 10:10:00,51.58,51.59,51.55,51.56,20200.0,41.7914,41.7995,41.767,41.7752,20200.0
2014-02-21 10:15:00,51.55,51.57,51.54,51.55,24200.0,41.767,41.7833,41.7589,41.767,24200.0
2014-02-21 10:20:00,51.54,51.54,51.45,51.45,65600.0,41.7589,41.7589,41.686,41.686,65600.0
2014-02-21 10:25:00,51.46,51.48,51.41,51.45,79400.0,41.6941,41.7103,41.6536,41.686,79400.0
2014-02-21 10:30:00,51.46,51.53,51.46,51.49,60700.0,41.6941,41.7508,41.6941,41.7184,60700.0
2014-02-21 10:35:00,51.5,51.55,51.5,51.54,60800.0,41.7265,41.767,41.7265,41.7589,60800.0
2014-02-21 10:40:00,51.55,51.6,51.54,51.58,62400.0,41.767,41.8076,41.7589,41.7914,62400.0
2014-02-21 10:45:00,51.57,51.61,51.57,51.59,51700.0,41.7833,41.8157,41.7833,41.7995,51700.0
2014-02-21 10:50:00,51.58,51.59,51.55,51.55,36500.0,41.7914,41.7995,41.767,41.767,36500.0
2014-02-21 10:55:00,51.55,51.58,51.55,51.56,94600.0,41.767,41.7914,41.767,41.7752,94600.0
2014-02-21 11:00:00,51.57,51.63,51.56,51.62,165300.0,41.7833,41.8319,41.7752,41.8238,165300.0
2014-02-21 11:05:00,51.61,51.61,51.58,51.58,26100.0,41.8157,41.8157,41.7914,41.7914,26100.0
2014-02-21 11:10:00,51.58,51.59,51.51,51.53,32400.0,41.7914,41.7995,41.7346,41.7508,32400.0
2014-02-21 11:15:00,51.54,51.56,51.53,51.56,39900.0,41.7589,41.7752,41.7508,41.7752,39900.0
2014-02-21 11:20:00,51.55,51.58,51.55,51.58,58400.0,41.767,41.7914,41.767,41.7914,58400.0
2014-02-21 11:25:00,51.58,51.58,51.55,51.57,72400.0,41.7914,41.7914,41.767,41.7833,72400.0
2014-02-21 11:30:00,51.57,51.6,51.57,51.59,65200.0,41.7833,41.8076,41.7833,41.7995,65200.0
2014-02-21 11:35:00,51.6,51.62,51.58,51.59,47600.0,41.8076,41.8238,41.7914,41.7995,47600.0
2014-02-21 11:40:00,51.59,51.61,51.59,51.59,10800.0,41.7995,41.8157,41.7995,41.7995,10800.0
2014-02-21 11:45:00,51.59,51.6,51.56,51.58,13800.0,41.7995,41.8076,41.7752,41.7914,13800.0
2014-02-21 11:50:00,51.58,51.61,51.55,51.56,24500.0,41.7914,41.8157,41.767,41.7752,24500.0
2014-02-21 11:55:00,51.56,51.57,51.54,51.55,29900.0,41.7752,41.7833,41.7589,41.767,29900.0
2014-02-21 12:00:00,51.55,51.6,51.54,51.6,70600.0,41.767,41.8076,41.7589,41.8076,70600.0
2014-02-21 12:05:00,51.59,51.6,51.57,51.58,23200.0,41.7995,41.8076,41.7833,41.7914,23200.0
2014-02-21 12:10:00,51.58,51.6,51.57,51.57,50400.0,41.7914,41.8076,41.7833,41.7833,50400.0
2014-02-21 12:15:00,51.58,51.6,51.56,51.59,15900.0,41.7914,41.8076,41.7752,41.7995,15900.0
2014-02-21 12:20:00,51.6,51.6,51.58,51.59,18800.0,41.8076,41.8076,41.7914,41.7995,18800.0
2014-02-21 12:25:00,51.6,51.6,51.58,51.58,12900.0,41.8076,41.8076,41.7914,41.7914,12900.0
2014-02-21 12:30:00,51.58,51.59,51.55,51.56,12100.0,41.7914,41.7995,41.767,41.7752,12100.0
2014-02-21 12:35:00,51.55,51.57,51.55,51.57,9800.0,41.767,41.7833,41.767,41.7833,9800.0
2014-02-21 12:40:00,51.57,51.57,51.55,51.55,39800.0,41.7833,41.7833,41.767,41.767,39800.0
2014-02-21 12:45:00,51.55,51.55,51.49,51.53,136200.0,41.767,41.767,41.7184,41.7508,136200.0
2014-02-21 12:50:00,51.52,51.56,51.52,51.56,113600.0,41.7427,41.7752,41.7427,41.7752,113600.0
2014-02-21 12:55:00,51.56,51.56,51.55,51.55,4900.0,41.7752,41.7752,41.767,41.767,4900.0
2014-02-21 13:00:00,51.55,51.56,51.55,51.55,31300.0,41.767,41.7752,41.767,41.767,31300.0
2014-02-21 13:05:00,51.54,51.58,51.53,51.57,38100.0,41.7589,41.7914,41.7508,41.7833,38100.0
2014-02-21 13:10:00,51.57,51.59,51.56,51.59,13300.0,41.7833,41.7995,41.7752,41.7995,13300.0
2014-02-21 13:15:00,51.58,51.58,51.56,51.56,15900.0,41.7914,41.7914,41.7752,41.7752,15900.0
2014-02-21 13:20:00,51.56,51.58,51.55,51.56,30000.0,41.7752,41.7914,41.767,41.7752,30000.0
2014-02-21 13:25:00,51.57,51.57,51.53,51.53,24300.0,41.7833,41.7833,41.7508,41.7508,24300.0
2014-02-21 13:30:00,51.54,51.56,51.53,51.54,40200.0,41.7589,41.7752,41.7508,41.7589,40200.0
2014-02-21 13:35:00,51.54,51.54,51.47,51.48,146300.0,41.7589,41.7589,41.7022,41.7103,146300.0
2014-02-21 13:40:00,51.47,51.51,51.46,51.5,24800.0,41.7022,41.7346,41.6941,41.7265,24800.0
2014-02-21 13:45:00,51.5,51.51,51.49,51.5,24700.0,41.7265,41.7346,41.7184,41.7265,24700.0
2014-02-21 13:50:00,51.51,51.51,51.48,51.5,31100.0,41.7346,41.7346,41.7103,41.7265,31100.0
2014-02-21 13:55:00,51.49,51.52,51.48,51.5,35400.0,41.7184,41.7427,41.7103,41.7265,35400.0
2014-02-21 14:00:00,51.49,51.51,51.49,51.49,77900.0,41.7184,41.7346,41.7184,41.7184,77900.0
2014-02-21 14:05:00,51.49,51.5,51.48,51.49,13500.0,41.7184,41.7265,41.7103,41.7184,13500.0
2014-02-21 14:10:00,51.48,51.5,51.44,51.44,67000.0,41.7103,41.7265,41.6779,41.6779,67000.0
2014-02-21 14:15:00,51.45,51.47,51.44,51.45,39700.0,41.686,41.7022,41.6779,41.686,39700.0
2014-02-21 14:20:00,51.46,51.47,51.44,51.46,34500.0,41.6941,41.7022,41.6779,41.6941,34500.0
2014-02-21 14:25:00,51.46,51.49,51.45,51.45,60800.0,41.6941,41.7184,41.686,41.686,60800.0
2014-02-21 14:30:00,51.45,51.45,51.41,51.44,66300.0,41.686,41.686,41.6536,41.6779,66300.0
2014-02-21 14:35:00,51.44,51.45,51.42,51.42,112800.0,41.6779,41.686,41.6617,41.6617,112800.0
2014-02-21 14:40:00,51.42,51.46,51.42,51.46,92100.0,41.6617,41.6941,41.6617,41.6941,92100.0
2014-02-21 14:45:00,51.45,51.46,51.43,51.45,55200.0,41.686,41.6941,41.6698,41.686,55200.0
2014-02-21 14:50:00,51.44,51.46,51.44,51.46,38900.0,41.6779,41.6941,41.6779,41.6941,38900.0
2014-02-21 14:55:00,51.46,51.49,51.46,51.46,42700.0,41.6941,41.7184,41.6941,41.6941,42700.0
2014-02-21 15:00:00,51.46,51.48,51.46,51.47,20900.0,41.6941,41.7103,41.6941,41.7022,20900.0
2014-02-21 15:05:00,51.47,51.5,51.46,51.5,51800.0,41.7022,41.7265,41.6941,41.7265,51800.0
2014-02-21 15:10:00,51.5,51.5,51.47,51.48,29400.0,41.7265,41.7265,41.7022,41.7103,29400.0
2014-02-21 15:15:00,51.48,51.51,51.48,51.5,257700.0,41.7103,41.7346,41.7103,41.7265,257700.0
2014-02-21 15:20:00,51.5,51.52,51.49,51.52,62600.0,41.7265,41.7427,41.7184,41.7427,62600.0
2014-02-21 15:25:00,51.51,51.54,51.5,51.53,52200.0,41.7346,41.7589,41.7265,41.7508,52200.0
2014-02-21 15:30:00,51.53,51.55,51.5,51.5,66700.0,41.7508,41.767,41.7265,41.7265,66700.0
2014-02-21 15:35:00,51.5,51.51,51.46,51.46,79600.0,41.7265,41.7346,41.6941,41.6941,79600.0
2014-02-21 15:40:00,51.47,51.49,51.47,51.47,50500.0,41.7022,41.7184,41.7022,41.7022,50500.0
2014-02-21 15:45:00,51.47,51.49,51.43,51.44,173600.0,41.7022,41.7184,41.6698,41.6779,173600.0
2014-02-21 15:50:00,51.45,51.45,51.42,51.43,193400.0,41.686,41.686,41.6617,41.6698,193400.0
2014-02-21 15:55:00,51.43,51.43,51.37,51.39,662700.0,41.6698,41.6698,41.6212,41.6374,662700.0
2014-02-24 09:30:00,51.58,51.66,51.48,51.66,69000.0,41.7914,41.8562,41.7103,41.8562,69000.0
2014-02-24 09:35:00,51.66,51.73,51.62,51.66,132600.0,41.8562,41.9129,41.8238,41.8562,132600.0
2014-02-24 09:40:00,51.66,51.67,51.6,51.66,87700.0,41.8562,41.8643,41.8076,41.8562,87700.0
2014-02-24 09:45:00,51.67,51.77,51.66,51.75,226600.0,41.8643,41.9453,41.8562,41.9291,226600.0
2014-02-24 09:50:00,51.76,51.9,51.76,51.88,121000.0,41.9372,42.0506,41.9372,42.0344,121000.0
2014-02-24 09:55:00,51.89,51.9,51.86,51.86,42300.0,42.0425,42.0506,42.0182,42.0182,42300.0
2014-02-24 10:00:00,51.87,51.9,51.83,51.84,59600.0,42.0263,42.0506,41.9939,42.002,59600.0
2014-02-24 10:05:00,51.84,51.87,51.84,51.87,33000.0,42.002,42.0263,42.002,42.0263,33000.0
2014-02-24 10:10:00,51.87,51.91,51.86,51.9,31200.0,42.0263,42.0587,42.0182,42.0506,31200.0
2014-02-24 10:15:00,51.89,51.92,51.89,51.91,28500.0,42.0425,42.0668,42.0425,42.0587,28500.0
2014-02-24 10:20:00,51.91,51.92,51.87,51.9,139300.0,42.0587,42.0668,42.0263,42.0506,139300.0
2014-02-24 10:25:00,51.9,51.94,51.9,51.94,40900.0,42.0506,42.083,42.0506,42.083,40900.0
2014-02-24 10:30:00,51.94,51.98,51.94,51.96,54200.0,42.083,42.1154,42.083,42.0992,54200.0
2014-02-24 10:35:00,51.96,52.03,51.94,52.0,115900.0,42.0992,42.156,42.083,42.1316,115900.0
2014-02-24 10:40:00,52.01,52.02,51.98,52.02,40600.0,42.1398,42.1479,42.1154,42.1479,40600.0
2014-02-24 10:45:00,52.02,52.04,52.01,52.03,88800.0,42.1479,42.1641,42.1398,42.156,88800.0
2014-02-24 10:50:00,52.03,52.04,52.01,52.02,30100.0,42.156,42.1641,42.1398,42.1479,30100.0
2014-02-24 10:55:00,52.03,52.05,52.01,52.02,28000.0,42.156,42.1722,42.1398,42.1479,28000.0
2014-02-24 11:00:00,52.02,52.02,51.99,52.0,49900.0,42.1479,42.1479,42.1235,42.1316,49900.0
2014-02-24 11:05:00,52.0,52.03,51.99,52.01,64200.0,42.1316,42.156,42.1235,42.1398,64200.0
2014-02-24 11:10:00,52.0,52.06,52.0,52.04,65000.0,42.1316,42.1803,42.1316,42.1641,65000.0
2014-02-24 11:15:00,52.05,52.06,52.02,52.04,33900.0,42.1722,42.1803,42.1479,42.1641,33900.0
2014-02-24 11:20:00,52.03,52.04,52.02,52.03,27900.0,42.156,42.1641,42.1479,42.156,27900.0
2014-02-24 11:25:00,52.04,52.07,52.02,52.07,53400.0,42.1641,42.1884,42.1479,42.1884,53400.0
2014-02-24 11:30:00,52.08,52.11,52.06,52.11,77600.0,42.1965,42.2208,42.1803,42.2208,77600.0
2014-02-24 11:35:00,52.11,52.18,52.09,52.15,194300.0,42.2208,42.2775,42.2046,42.2532,194300.0
2014-02-24 11:40:00,52.15,52.18,52.15,52.17,120800.0,42.2532,42.2775,42.2532,42.2694,120800.0
2014-02-24 11:45:00,52.18,52.18,52.15,52.17,89100.0,42.2775,42.2775,42.2532,42.2694,89100.0
2014-02-24 11:50:00,52.17,52.2,52.16,52.2,101100.0,42.2694,42.2937,42.2613,42.2937,101100.0
2014-02-24 11:55:00,52.2,52.21,52.17,52.18,58000.0,42.2937,42.3018,42.2694,42.2775,58000.0
2014-02-24 12:00:00,52.18,52.22,52.17,52.2,61700.0,42.2775,42.3099,42.2694,42.2937,61700.0
2014-02-24 12:05:00,52.2,52.21,52.18,52.2,15400.0,42.2937,42.3018,42.2775,42.2937,15400.0
2014-02-24 12:10:00,52.2,52.2,52.18,52.18,85500.0,42.2937,42.2937,42.2775,42.2775,85500.0
2014-02-24 12:15:00,52.19,52.23,52.19,52.2,61700.0,42.2856,42.318,42.2856,42.2937,61700.0
2014-02-24 12:20:00,52.21,52.23,52.2,52.2,40800.0,42.3018,42.318,42.2937,42.2937,40800.0
2014-02-24 12:25:00,52.2,52.2,52.17,52.17,18900.0,42.2937,42.2937,42.2694,42.2694,18900.0
2014-02-24 12:30:00,52.18,52.18,52.15,52.16,42000.0,42.2775,42.2775,42.2532,42.2613,42000.0
2014-02-24 12:35:00,52.16,52.2,52.16,52.17,38100.0,42.2613,42.2937,42.2613,42.2694,38100.0
2014-02-24 12:40:00,52.16,52.17,52.15,52.15,35200.0,42.2613,42.2694,42.2532,42.2532,35200.0
2014-02-24 12:45:00,52.15,52.16,52.13,52.13,10600.0,42.2532,42.2613,42.237,42.237,10600.0
2014-02-24 12:50:00,52.14,52.14,52.13,52.13,9600.0,42.2451,42.2451,42.237,42.237,9600.0
2014-02-24 12:55:00,52.14,52.14,52.12,52.14,17600.0,42.2451,42.2451,42.2289,42.2451,17600.0
2014-02-24 13:00:00,52.13,52.15,52.13,52.14,12100.0,42.237,42.2532,42.237,42.2451,12100.0
2014-02-24 13:05:00,52.14,52.16,52.12,52.13,179100.0,42.2451,42.2613,42.2289,42.237,179100.0
2014-02-24 13:10:00,52.12,52.13,52.11,52.11,9200.0,42.2289,42.237,42.2208,42.2208,9200.0
2014-02-24 13:15:00,52.11,52.11,52.08,52.1,32700.0,42.2208,42.2208,42.1965,42.2127,32700.0
2014-02-24 13:20:00,52.1,52.11,52.09,52.11,154500.0,42.2127,42.2208,42.2046,42.2208,154500.0
2014-02-24 13:25:00,52.11,52.12,52.09,52.1,225600.0,42.2208,42.2289,42.2046,42.2127,225600.0
2014-02-24 13:30:00,52.1,52.11,52.08,52.11,55800.0,42.2127,42.2208,42.1965,42.2208,55800.0
2014-02-24 13:35:00,52.11,52.11,52.06,52.06,21700.0,42.2208,42.2208,42.1803,42.1803,21700.0
2014-02-24 13:40:00,52.06,52.08,52.04,52.06,18900.0,42.1803,42.1965,42.1641,42.1803,18900.0
2014-02-24 13:45:00,52.05,52.07,52.03,52.05,21500.0,42.1722,42.1884,42.156,42.1722,21500.0
2014-02-24 13:50:00,52.06,52.06,52.04,52.04,27300.0,42.1803,42.1803,42.1641,42.1641,27300.0
2014-02-24 13:55:00,52.05,52.07,52.04,52.04,113500.0,42.1722,42.1884,42.1641,42.1641,113500.0
2014-02-24 14:00:00,52.03,52.09,52.03,52.08,93000.0,42.156,42.2046,42.156,42.1965,93000.0
2014-02-24 14:05:00,52.08,52.09,52.04,52.06,56800.0,42.1965,42.2046,42.1641,42.1803,56800.0
2014-02-24 14:10:00,52.05,52.06,52.03,52.04,23400.0,42.1722,42.1803,42.156,42.1641,23400.0
2014-02-24 14:15:00,52.04,52.06,52.03,52.05,25800.0,42.1641,42.1803,42.156,42.1722,25800.0
2014-02-24 14:20:00,52.05,52.06,52.05,52.05,30500.0,42.1722,42.1803,42.1722,42.1722,30500.0
2014-02-24 14:25:00,52.05,52.06,52.04,52.04,8700.0,42.1722,42.1803,42.1641,42.1641,8700.0
2014-02-24 14:30:00,52.04,52.05,52.03,52.04,28400.0,42.1641,42.1722,42.156,42.1641,28400.0
2014-02-24 14:35:00,52.03,52.05,52.01,52.05,33800.0,42.156,42.1722,42.1398,42.1722,33800.0
2014-02-24 14:40:00,52.05,52.07,52.05,52.06,14300.0,42.1722,42.1884,42.1722,42.1803,14300.0
2014-02-24 14:45:00,52.06,52.07,52.05,52.05,21600.0,42.1803,42.1884,42.1722,42.1722,21600.0
2014-02-24 14:50:00,52.05,52.06,52.04,52.05,22900.0,42.1722,42.1803,42.1641,42.1722,22900.0
2014-02-24 14:55:00,52.05,52.05,52.01,52.01,13200.0,42.1722,42.1722,42.1398,42.1398,13200.0
2014-02-24 15:00:00,52.0,52.01,51.96,51.97,62100.0,42.1316,42.1398,42.0992,42.1073,62100.0
2014-02-24 15:05:00,51.97,51.98,51.96,51.97,59800.0,42.1073,42.1154,42.0992,42.1073,59800.0
2014-02-24 15:10:00,51.98,51.98,51.94,51.95,64300.0,42.1154,42.1154,42.083,42.0911,64300.0
2014-02-24 15:15:00,51.95,51.97,51.94,51.97,240600.0,42.0911,42.1073,42.083,42.1073,240600.0
2014-02-24 15:20:00,51.98,51.98,51.96,51.98,91100.0,42.1154,42.1154,42.0992,42.1154,91100.0
2014-02-24 15:25:00,51.98,51.98,51.88,51.88,82100.0,42.1154,42.1154,42.0344,42.0344,82100.0
2014-02-24 15:30:00,51.88,51.93,51.86,51.92,149300.0,42.0344,42.0749,42.0182,42.0668,149300.0
2014-02-24 15:35:00,51.92,51.94,51.91,51.93,92800.0,42.0668,42.083,42.0587,42.0749,92800.0
2014-02-24 15:40:00,51.93,51.93,51.88,51.92,345800.0,42.0749,42.0749,42.0344,42.0668,345800.0
2014-02-24 15:45:00,51.92,51.96,51.9,51.93,209800.0,42.0668,42.0992,42.0506,42.0749,209800.0
2014-02-24 15:50:00,51.92,51.92,51.88,51.9,178200.0,42.0668,42.0668,42.0344,42.0506,178200.0
2014-02-24 15:55:00,51.9,51.9,51.79,51.79,1124600.0,42.0506,42.0506,41.9615,41.9615,1124600.0
2014-02-25 09:30:00,51.71,51.85,51.7,51.78,191700.0,41.8967,42.0101,41.8886,41.9534,191700.0
2014-02-25 09:35:00,51.78,51.78,51.64,51.72,195500.0,41.9534,41.9534,41.84,41.9048,195500.0
2014-02-25 09:40:00,51.71,51.72,51.6,51.66,147700.0,41.8967,41.9048,41.8076,41.8562,147700.0
2014-02-25 09:45:00,51.66,51.68,51.62,51.63,28100.0,41.8562,41.8724,41.8238,41.8319,28100.0
2014-02-25 09:50:00,51.62,51.63,51.56,51.56,181800.0,41.8238,41.8319,41.7752,41.7752,181800.0
2014-02-25 09:55:00,51.56,51.62,51.52,51.59,144700.0,41.7752,41.8238,41.7427,41.7995,144700.0
2014-02-25 10:00:00,51.59,51.61,51.52,51.53,101100.0,41.7995,41.8157,41.7427,41.7508,101100.0
2014-02-25 10:05:00,51.54,51.62,51.52,51.61,82300.0,41.7589,41.8238,41.7427,41.8157,82300.0
2014-02-25 10:10:00,51.61,51.66,51.6,51.61,43600.0,41.8157,41.8562,41.8076,41.8157,43600.0
2014-02-25 10:15:00,51.61,51.71,51.61,51.7,100300.0,41.8157,41.8967,41.8157,41.8886,100300.0
2014-02-25 10:20:00,51.7,51.77,51.69,51.75,135100.0,41.8886,41.9453,41.8805,41.9291,135100.0
2014-02-25 10:25:00,51.75,51.76,51.63,51.64,123500.0,41.9291,41.9372,41.8319,41.84,123500.0
2014-02-25 10:30:00,51.64,51.68,51.62,51.64,38500.0,41.84,41.8724,41.8238,41.84,38500.0
2014-02-25 10:35:00,51.64,51.73,51.64,51.73,61000.0,41.84,41.9129,41.84,41.9129,61000.0
2014-02-25 10:40:00,51.74,51.74,51.67,51.71,94000.0,41.921,41.921,41.8643,41.8967,94000.0
2014-02-25 10:45:00,51.71,51.72,51.67,51.69,44100.0,41.8967,41.9048,41.8643,41.8805,44100.0
2014-02-25 10:50:00,51.69,51.73,51.67,51.72,22500.0,41.8805,41.9129,41.8643,41.9048,22500.0
2014-02-25 10:55:00,51.72,51.75,51.72,51.72,27600.0,41.9048,41.9291,41.9048,41.9048,27600.0
2014-02-25 11:00:00,51.73,51.74,51.69,51.7,15900.0,41.9129,41.921,41.8805,41.8886,15900.0
2014-02-25 11:05:00,51.7,51.7,51.66,51.68,31900.0,41.8886,41.8886,41.8562,41.8724,31900.0
2014-02-25 11:10:00,51.69,51.8,51.69,51.79,46700.0,41.8805,41.9696,41.8805,41.9615,46700.0
2014-02-25 11:15:00,51.79,51.84,51.79,51.81,59700.0,41.9615,42.002,41.9615,41.9777,59700.0
2014-02-25 11:20:00,51.81,51.85,51.81,51.83,69000.0,41.9777,42.0101,41.9777,41.9939,69000.0
2014-02-25 11:25:00,51.82,51.89,51.81,51.89,47500.0,41.9858,42.0425,41.9777,42.0425,47500.0
2014-02-25 11:30:00,51.89,51.9,51.85,51.86,87400.0,42.0425,42.0506,42.0101,42.0182,87400.0
2014-02-25 11:35:00,51.87,51.87,51.85,51.85,50200.0,42.0263,42.0263,42.0101,42.0101,50200.0
2014-02-25 11:40:00,51.85,51.86,51.83,51.84,71500.0,42.0101,42.0182,41.9939,42.002,71500.0
2014-02-25 11:45:00,51.83,51.84,51.82,51.84,16800.0,41.9939,42.002,41.9858,42.002,16800.0
2014-02-25 11:50:00,51.83,51.84,51.75,51.76,47600.0,41.9939,42.002,41.9291,41.9372,47600.0
2014-02-25 11:55:00,51.77,51.78,51.72,51.73,75300.0,41.9453,41.9534,41.9048,41.9129,75300.0
2014-02-25 12:00:00,51.73,51.75,51.71,51.71,192400.0,41.9129,41.9291,41.8967,41.8967,192400.0
2014-02-25 12:05:00,51.71,51.72,51.67,51.71,49100.0,41.8967,41.9048,41.8643,41.8967,49100.0
2014-02-25 12:10:00,51.7,51.73,51.68,51.7,31100.0,41.8886,41.9129,41.8724,41.8886,31100.0
2014-02-25 12:15:00,51.7,51.74,51.69,51.72,112500.0,41.8886,41.921,41.8805,41.9048,112500.0
2014-02-25 12:20:00,51.71,51.71,51.67,51.69,427000.0,41.8967,41.8967,41.8643,41.8805,427000.0
2014-02-25 12:25:00,51.7,51.71,51.68,51.7,46300.0,41.8886,41.8967,41.8724,41.8886,46300.0
2014-02-25 12:30:00,51.69,51.73,51.68,51.72,42400.0,41.8805,41.9129,41.8724,41.9048,42400.0
2014-02-25 12:35:00,51.72,51.74,51.72,51.73,13600.0,41.9048,41.921,41.9048,41.9129,13600.0
2014-02-25 12:40:00,51.73,51.73,51.68,51.68,66900.0,41.9129,41.9129,41.8724,41.8724,66900.0
2014-02-25 12:45:00,51.69,51.72,51.69,51.72,37900.0,41.8805,41.9048,41.8805,41.9048,37900.0
2014-02-25 12:50:00,51.72,51.73,51.71,51.72,23100.0,41.9048,41.9129,41.8967,41.9048,23100.0
2014-02-25 12:55:00,51.73,51.75,51.71,51.71,54400.0,41.9129,41.9291,41.8967,41.8967,54400.0
2014-02-25 13:00:00,51.71,51.73,51.69,51.7,21400.0,41.8967,41.9129,41.8805,41.8886,21400.0
2014-02-25 13:05:00,51.7,51.77,51.7,51.77,54300.0,41.8886,41.9453,41.8886,41.9453,54300.0
2014-02-25 13:10:00,51.76,51.78,51.75,51.75,20200.0,41.9372,41.9534,41.9291,41.9291,20200.0
2014-02-25 13:15:00,51.74,51.78,51.74,51.74,22200.0,41.921,41.9534,41.921,41.921,22200.0
2014-02-25 13:20:00,51.73,51.74,51.72,51.74,8900.0,41.9129,41.921,41.9048,41.921,8900.0
2014-02-25 13:25:00,51.74,51.77,51.72,51.75,26200.0,41.921,41.9453,41.9048,41.9291,26200.0
2014-02-25 13:30:00,51.75,51.77,51.74,51.77,20300.0,41.9291,41.9453,41.921,41.9453,20300.0
2014-02-25 13:35:00,51.77,51.77,51.73,51.73,27500.0,41.9453,41.9453,41.9129,41.9129,27500.0
2014-02-25 13:40:00,51.72,51.73,51.68,51.7,19800.0,41.9048,41.9129,41.8724,41.8886,19800.0
2014-02-25 13:45:00,51.7,51.73,51.68,51.68,54000.0,41.8886,41.9129,41.8724,41.8724,54000.0
2014-02-25 13:50:00,51.68,51.71,51.68,51.71,13000.0,41.8724,41.8967,41.8724,41.8967,13000.0
2014-02-25 13:55:00,51.71,51.72,51.69,51.69,12100.0,41.8967,41.9048,41.8805,41.8805,12100.0
2014-02-25 14:00:00,51.7,51.71,51.62,51.62,83800.0,41.8886,41.8967,41.8238,41.8238,83800.0
2014-02-25 14:05:00,51.61,51.64,51.58,51.64,159200.0,41.8157,41.84,41.7914,41.84,159200.0
2014-02-25 14:10:00,51.64,51.65,51.6,51.64,35100.0,41.84,41.8481,41.8076,41.84,35100.0
2014-02-25 14:15:00,51.64,51.65,51.62,51.64,33300.0,41.84,41.8481,41.8238,41.84,33300.0
2014-02-25 14:20:00,51.64,51.65,51.62,51.62,91100.0,41.84,41.8481,41.8238,41.8238,91100.0
2014-02-25 14:25:00,51.62,51.67,51.62,51.67,42000.0,41.8238,41.8643,41.8238,41.8643,42000.0
2014-02-25 14:30:00,51.66,51.67,51.64,51.66,15100.0,41.8562,41.8643,41.84,41.8562,15100.0
2014-02-25 14:35:00,51.67,51.67,51.64,51.64,14800.0,41.8643,41.8643,41.84,41.84,14800.0
2014-02-25 14:40:00,51.64,51.67,51.64,51.65,264300.0,41.84,41.8643,41.84,41.8481,264300.0
2014-02-25 14:45:00,51.65,51.68,51.65,51.66,86400.0,41.8481,41.8724,41.8481,41.8562,86400.0
2014-02-25 14:50:00,51.66,51.66,51.62,51.63,144800.0,41.8562,41.8562,41.8238,41.8319,144800.0
2014-02-25 14:55:00,51.63,51.66,51.62,51.64,23200.0,41.8319,41.8562,41.8238,41.84,23200.0
2014-02-25 15:00:00,51.65,51.65,51.62,51.63,35100.0,41.8481,41.8481,41.8238,41.8319,35100.0
2014-02-25 15:05:00,51.62,51.62,51.6,51.61,188400.0,41.8238,41.8238,41.8076,41.8157,188400.0
2014-02-25 15:10:00,51.61,51.61,51.55,51.56,351400.0,41.8157,41.8157,41.767,41.7752,351400.0
2014-02-25 15:15:00,51.55,51.57,51.53,51.55,133900.0,41.767,41.7833,41.7508,41.767,133900.0
2014-02-25 15:20:00,51.55,51.55,51.51,51.53,355600.0,41.767,41.767,41.7346,41.7508,355600.0
2014-02-25 15:25:00,51.53,51.54,51.49,51.5,67800.0,41.7508,41.7589,41.7184,41.7265,67800.0
2014-02-25 15:30:00,51.49,51.55,51.49,51.53,82500.0,41.7184,41.767,41.7184,41.7508,82500.0
2014-02-25 15:35:00,51.53,51.59,51.52,51.59,121800.0,41.7508,41.7995,41.7427,41.7995,121800.0
2014-02-25 15:40:00,51.59,51.59,51.53,51.54,88000.0,41.7995,41.7995,41.7508,41.7589,88000.0
2014-02-25 15:45:00,51.54,51.55,51.47,51.54,369400.0,41.7589,41.767,41.7022,41.7589,369400.0
2014-02-25 15:50:00,51.54,51.55,51.5,51.51,208400.0,41.7589,41.767,41.7265,41.7346,208400.0
2014-02-25 15:55:00,51.52,51.59,51.52,51.58,353400.0,41.7427,41.7995,41.7427,41.7914,353400.0
2014-02-26 09:30:00,51.72,51.76,51.61,51.64,121300.0,41.9048,41.9372,41.8157,41.84,121300.0
2014-02-26 09:35:00,51.66,51.75,51.66,51.73,228400.0,41.8562,41.9291,41.8562,41.9129,228400.0
2014-02-26 09:40:00,51.74,51.76,51.65,51.65,84800.0,41.921,41.9372,41.8481,41.8481,84800.0
2014-02-26 09:45:00,51.64,51.66,51.56,51.57,102500.0,41.84,41.8562,41.7752,41.7833,102500.0
2014-02-26 09:50:00,51.58,51.58,51.46,51.52,423600.0,41.7914,41.7914,41.6941,41.7427,423600.0
2014-02-26 09:55:00,51.52,51.55,51.51,51.55,125300.0,41.7427,41.767,41.7346,41.767,125300.0
2014-02-26 10:00:00,51.55,51.67,51.55,51.64,438600.0,41.767,41.8643,41.767,41.84,438600.0
2014-02-26 10:05:00,51.64,51.67,51.55,51.58,800300.0,41.84,41.8643,41.767,41.7914,800300.0
2014-02-26 10:10:00,51.59,51.68,51.59,51.64,39800.0,41.7995,41.8724,41.7995,41.84,39800.0
2014-02-26 10:15:00,51.64,51.68,51.61,51.65,41800.0,41.84,41.8724,41.8157,41.8481,41800.0
2014-02-26 10:20:00,51.66,51.76,51.66,51.76,111400.0,41.8562,41.9372,41.8562,41.9372,111400.0
2014-02-26 10:25:00,51.76,51.81,51.76,51.79,49600.0,41.9372,41.9777,41.9372,41.9615,49600.0
2014-02-26 10:30:00,51.79,51.83,51.79,51.81,51200.0,41.9615,41.9939,41.9615,41.9777,51200.0
2014-02-26 10:35:00,51.81,51.87,51.81,51.84,31600.0,41.9777,42.0263,41.9777,42.002,31600.0
2014-02-26 10:40:00,51.84,51.86,51.83,51.83,13000.0,42.002,42.0182,41.9939,41.9939,13000.0
2014-02-26 10:45:00,51.83,51.83,51.8,51.81,32600.0,41.9939,41.9939,41.9696,41.9777,32600.0
2014-02-26 10:50:00,51.81,51.85,51.8,51.82,31900.0,41.9777,42.0101,41.9696,41.9858,31900.0
2014-02-26 10:55:00,51.81,51.82,51.76,51.77,38400.0,41.9777,41.9858,41.9372,41.9453,38400.0
2014-02-26 11:00:00,51.77,51.78,51.73,51.73,24500.0,41.9453,41.9534,41.9129,41.9129,24500.0
2014-02-26 11:05:00,51.73,51.74,51.72,51.72,14800.0,41.9129,41.921,41.9048,41.9048,14800.0
2014-02-26 11:10:00,51.72,51.78,51.72,51.75,52400.0,41.9048,41.9534,41.9048,41.9291,52400.0
2014-02-26 11:15:00,51.75,51.79,51.74,51.79,55600.0,41.9291,41.9615,41.921,41.9615,55600.0
2014-02-26 11:20:00,51.8,51.81,51.78,51.8,21800.0,41.9696,41.9777,41.9534,41.9696,21800.0
2014-02-26 11:25:00,51.81,51.82,51.79,51.8,34300.0,41.9777,41.9858,41.9615,41.9696,34300.0
2014-02-26 11:30:00,51.81,51.82,51.75,51.75,387700.0,41.9777,41.9858,41.9291,41.9291,387700.0
2014-02-26 11:35:00,51.75,51.8,51.74,51.78,161000.0,41.9291,41.9696,41.921,41.9534,161000.0
2014-02-26 11:40:00,51.79,51.8,51.76,51.77,286800.0,41.9615,41.9696,41.9372,41.9453,286800.0
2014-02-26 11:45:00,51.76,51.77,51.72,51.72,92200.0,41.9372,41.9453,41.9048,41.9048,92200.0
2014-02-26 11:50:00,51.72,51.75,51.72,51.73,291700.0,41.9048,41.9291,41.9048,41.9129,291700.0
2014-02-26 11:55:00,51.73,51.76,51.73,51.75,50400.0,41.9129,41.9372,41.9129,41.9291,50400.0
2014-02-26 12:00:00,51.75,51.78,51.75,51.76,70300.0,41.9291,41.9534,41.9291,41.9372,70300.0
2014-02-26 12:05:00,51.77,51.77,51.74,51.77,17700.0,41.9453,41.9453,41.921,41.9453,17700.0
2014-02-26 12:10:00,51.77,51.81,51.77,51.79,139400.0,41.9453,41.9777,41.9453,41.9615,139400.0
2014-02-26 12:15:00,51.79,51.81,51.78,51.79,321600.0,41.9615,41.9777,41.9534,41.9615,321600.0
2014-02-26 12:20:00,51.79,51.8,51.76,51.77,55300.0,41.9615,41.9696,41.9372,41.9453,55300.0
2014-02-26 12:25:00,51.77,51.81,51.76,51.79,170400.0,41.9453,41.9777,41.9372,41.9615,170400.0
2014-02-26 12:30:00,51.79,51.84,51.79,51.83,62100.0,41.9615,42.002,41.9615,41.9939,62100.0
2014-02-26 12:35:00,51.84,51.85,51.82,51.83,42900.0,42.002,42.0101,41.9858,41.9939,42900.0
2014-02-26 12:40:00,51.83,51.84,51.8,51.82,38700.0,41.9939,42.002,41.9696,41.9858,38700.0
2014-02-26 12:45:00,51.82,51.84,51.82,51.83,40300.0,41.9858,42.002,41.9858,41.9939,40300.0
2014-02-26 12:50:00,51.83,51.85,51.82,51.85,18600.0,41.9939,42.0101,41.9858,42.0101,18600.0
2014-02-26 12:55:00,51.85,51.85,51.83,51.83,17000.0,42.0101,42.0101,41.9939,41.9939,17000.0
2014-02-26 13:00:00,51.82,51.83,51.75,51.75,65900.0,41.9858,41.9939,41.9291,41.9291,65900.0
2014-02-26 13:05:00,51.76,51.8,51.76,51.8,47400.0,41.9372,41.9696,41.9372,41.9696,47400.0
2014-02-26 13:10:00,51.79,51.82,51.78,51.81,35200.0,41.9615,41.9858,41.9534,41.9777,35200.0
2014-02-26 13:15:00,51.82,51.82,51.78,51.8,50500.0,41.9858,41.9858,41.9534,41.9696,50500.0
2014-02-26 13:20:00,51.8,51.83,51.8,51.81,31400.0,41.9696,41.9939,41.9696,41.9777,31400.0
2014-02-26 13:25:00,51.82,51.82,51.78,51.8,26200.0,41.9858,41.9858,41.9534,41.9696,26200.0
2014-02-26 13:30:00,51.8,51.82,51.79,51.8,40000.0,41.9696,41.9858,41.9615,41.9696,40000.0
2014-02-26 13:35:00,51.79,51.8,51.78,51.78,27400.0,41.9615,41.9696,41.9534,41.9534,27400.0
2014-02-26 13:40:00,51.78,51.82,51.78,51.82,50700.0,41.9534,41.9858,41.9534,41.9858,50700.0
2014-02-26 13:45:00,51.83,51.83,51.79,51.8,54900.0,41.9939,41.9939,41.9615,41.9696,54900.0
2014-02-26 13:50:00,51.8,51.82,51.79,51.8,100400.0,41.9696,41.9858,41.9615,41.9696,100400.0
2014-02-26 13:55:00,51.8,51.8,51.73,51.74,67300.0,41.9696,41.9696,41.9129,41.921,67300.0
2014-02-26 14:00:00,51.73,51.76,51.73,51.74,71000.0,41.9129,41.9372,41.9129,41.921,71000.0
2014-02-26 14:05:00,51.73,51.73,51.65,51.65,75800.0,41.9129,41.9129,41.8481,41.8481,75800.0
2014-02-26 14:10:00,51.64,51.66,51.62,51.62,55100.0,41.84,41.8562,41.8238,41.8238,55100.0
2014-02-26 14:15:00,51.62,51.65,51.59,51.6,108200.0,41.8238,41.8481,41.7995,41.8076,108200.0
2014-02-26 14:20:00,51.6,51.63,51.59,51.61,95400.0,41.8076,41.8319,41.7995,41.8157,95400.0
2014-02-26 14:25:00,51.62,51.62,51.51,51.52,177100.0,41.8238,41.8238,41.7346,41.7427,177100.0
2014-02-26 14:30:00,51.52,51.56,51.48,51.52,169300.0,41.7427,41.7752,41.7103,41.7427,169300.0
2014-02-26 14:35:00,51.51,51.56,51.51,51.56,106000.0,41.7346,41.7752,41.7346,41.7752,106000.0
2014-02-26 14:40:00,51.56,51.59,51.56,51.58,83400.0,41.7752,41.7995,41.7752,41.7914,83400.0
2014-02-26 14:45:00,51.57,51.6,51.54,51.56,190600.0,41.7833,41.8076,41.7589,41.7752,190600.0
2014-02-26 14:50:00,51.56,51.57,51.54,51.55,173600.0,41.7752,41.7833,41.7589,41.767,173600.0
2014-02-26 14:55:00,51.55,51.59,51.55,51.58,142800.0,41.767,41.7995,41.767,41.7914,142800.0
2014-02-26 15:00:00,51.59,51.6,51.57,51.57,210700.0,41.7995,41.8076,41.7833,41.7833,210700.0
2014-02-26 15:05:00,51.58,51.6,51.54,51.54,215100.0,41.7914,41.8076,41.7589,41.7589,215100.0
2014-02-26 15:10:00,51.54,51.57,51.5,51.57,233700.0,41.7589,41.7833,41.7265,41.7833,233700.0
2014-02-26 15:15:00,51.57,51.62,51.55,51.57,135000.0,41.7833,41.8238,41.767,41.7833,135000.0
2014-02-26 15:20:00,51.57,51.6,51.56,51.59,193700.0,41.7833,41.8076,41.7752,41.7995,193700.0
2014-02-26 15:25:00,51.59,51.61,51.55,51.58,142600.0,41.7995,41.8157,41.767,41.7914,142600.0
2014-02-26 15:30:00,51.57,51.64,51.57,51.62,178300.0,41.7833,41.84,41.7833,41.8238,178300.0
2014-02-26 15:35:00,51.63,51.64,51.6,51.63,205100.0,41.8319,41.84,41.8076,41.8319,205100.0
2014-02-26 15:40:00,51.62,51.65,51.61,51.63,131000.0,41.8238,41.8481,41.8157,41.8319,131000.0
2014-02-26 15:45:00,51.62,51.63,51.57,51.58,361700.0,41.8238,41.8319,41.7833,41.7914,361700.0
2014-02-26 15:50:00,51.58,51.66,51.57,51.64,391200.0,41.7914,41.8562,41.7833,41.84,391200.0
2014-02-26 15:55:00,51.64,51.66,51.62,51.62,255900.0,41.84,41.8562,41.8238,41.8238,255900.0
2014-02-27 09:30:00,51.59,51.62,51.51,51.61,113800.0,41.7995,41.8238,41.7346,41.8157,113800.0
2014-02-27 09:35:00,51.61,51.75,51.61,51.63,139700.0,41.8157,41.9291,41.8157,41.8319,139700.0
2014-02-27 09:40:00,51.63,51.68,51.6,51.6,98600.0,41.8319,41.8724,41.8076,41.8076,98600.0
2014-02-27 09:45:00,51.61,51.69,51.61,51.65,54600.0,41.8157,41.8805,41.8157,41.8481,54600.0
2014-02-27 09:50:00,51.64,51.64,51.51,51.53,145500.0,41.84,41.84,41.7346,41.7508,145500.0
2014-02-27 09:55:00,51.54,51.65,51.53,51.64,107000.0,41.7589,41.8481,41.7508,41.84,107000.0
2014-02-27 10:00:00,51.63,51.7,51.63,51.65,68400.0,41.8319,41.8886,41.8319,41.8481,68400.0
2014-02-27 10:05:00,51.64,51.64,51.55,51.56,113000.0,41.84,41.84,41.767,41.7752,113000.0
2014-02-27 10:10:00,51.55,51.59,51.53,51.56,140800.0,41.767,41.7995,41.7508,41.7752,140800.0
2014-02-27 10:15:00,51.56,51.62,51.54,51.6,134800.0,41.7752,41.8238,41.7589,41.8076,134800.0
2014-02-27 10:20:00,51.62,51.66,51.58,51.66,54800.0,41.8238,41.8562,41.7914,41.8562,54800.0
2014-02-27 10:25:00,51.66,51.69,51.64,51.64,93400.0,41.8562,41.8805,41.84,41.84,93400.0
2014-02-27 10:30:00,51.64,51.7,51.63,51.7,32700.0,41.84,41.8886,41.8319,41.8886,32700.0
2014-02-27 10:35:00,51.7,51.75,51.7,51.72,38100.0,41.8886,41.9291,41.8886,41.9048,38100.0
2014-02-27 10:40:00,51.71,51.71,51.64,51.68,60300.0,41.8967,41.8967,41.84,41.8724,60300.0
2014-02-27 10:45:00,51.68,51.68,51.64,51.66,44000.0,41.8724,41.8724,41.84,41.8562,44000.0
2014-02-27 10:50:00,51.66,51.72,51.66,51.69,70400.0,41.8562,41.9048,41.8562,41.8805,70400.0
2014-02-27 10:55:00,51.68,51.72,51.66,51.71,57600.0,41.8724,41.9048,41.8562,41.8967,57600.0
2014-02-27 11:00:00,51.71,51.73,51.68,51.73,59100.0,41.8967,41.9129,41.8724,41.9129,59100.0
2014-02-27 11:05:00,51.74,51.77,51.72,51.74,43400.0,41.921,41.9453,41.9048,41.921,43400.0
2014-02-27 11:10:00,51.75,51.83,51.75,51.82,136800.0,41.9291,41.9939,41.9291,41.9858,136800.0
2014-02-27 11:15:00,51.82,51.83,51.79,51.79,36300.0,41.9858,41.9939,41.9615,41.9615,36300.0
2014-02-27 11:20:00,51.79,51.81,51.77,51.78,40100.0,41.9615,41.9777,41.9453,41.9534,40100.0
2014-02-27 11:25:00,51.78,51.81,51.77,51.8,49700.0,41.9534,41.9777,41.9453,41.9696,49700.0
2014-02-27 11:30:00,51.81,51.82,51.73,51.75,38000.0,41.9777,41.9858,41.9129,41.9291,38000.0
2014-02-27 11:35:00,51.74,51.77,51.73,51.75,32000.0,41.921,41.9453,41.9129,41.9291,32000.0
2014-02-27 11:40:00,51.75,51.76,51.74,51.76,46800.0,41.9291,41.9372,41.921,41.9372,46800.0
2014-02-27 11:45:00,51.76,51.76,51.71,51.74,55500.0,41.9372,41.9372,41.8967,41.921,55500.0
2014-02-27 11:50:00,51.73,51.77,51.73,51.75,44200.0,41.9129,41.9453,41.9129,41.9291,44200.0
2014-02-27 11:55:00,51.76,51.78,51.74,51.78,44000.0,41.9372,41.9534,41.921,41.9534,44000.0
2014-02-27 12:00:00,51.77,51.82,51.77,51.8,24400.0,41.9453,41.9858,41.9453,41.9696,24400.0
2014-02-27 12:05:00,51.79,51.8,51.73,51.73,36900.0,41.9615,41.9696,41.9129,41.9129,36900.0
2014-02-27 12:10:00,51.73,51.78,51.73,51.77,34500.0,41.9129,41.9534,41.9129,41.9453,34500.0
2014-02-27 12:15:00,51.78,51.82,51.77,51.79,26800.0,41.9534,41.9858,41.9453,41.9615,26800.0
2014-02-27 12:20:00,51.79,51.8,51.76,51.77,19600.0,41.9615,41.9696,41.9372,41.9453,19600.0
2014-02-27 12:25:00,51.78,51.8,51.74,51.78,20300.0,41.9534,41.9696,41.921,41.9534,20300.0
2014-02-27 12:30:00,51.78,51.79,51.74,51.75,27700.0,41.9534,41.9615,41.921,41.9291,27700.0
2014-02-27 12:35:00,51.75,51.77,51.74,51.75,41100.0,41.9291,41.9453,41.921,41.9291,41100.0
2014-02-27 12:40:00,51.75,51.8,51.75,51.78,43900.0,41.9291,41.9696,41.9291,41.9534,43900.0
2014-02-27 12:45:00,51.78,51.78,51.76,51.76,19700.0,41.9534,41.9534,41.9372,41.9372,19700.0
2014-02-27 12:50:00,51.76,51.76,51.73,51.76,49700.0,41.9372,41.9372,41.9129,41.9372,49700.0
2014-02-27 12:55:00,51.75,51.78,51.74,51.78,13700.0,41.9291,41.9534,41.921,41.9534,13700.0
2014-02-27 13:00:00,51.78,51.82,51.77,51.81,15900.0,41.9534,41.9858,41.9453,41.9777,15900.0
2014-02-27 13:05:00,51.81,51.82,51.8,51.82,53400.0,41.9777,41.9858,41.9696,41.9858,53400.0
2014-02-27 13:10:00,51.82,51.82,51.79,51.8,18300.0,41.9858,41.9858,41.9615,41.9696,18300.0
2014-02-27 13:15:00,51.8,51.82,51.79,51.8,26500.0,41.9696,41.9858,41.9615,41.9696,26500.0
2014-02-27 13:20:00,51.8,51.83,51.79,51.83,31500.0,41.9696,41.9939,41.9615,41.9939,31500.0
2014-02-27 13:25:00,51.83,51.88,51.82,51.88,80700.0,41.9939,42.0344,41.9858,42.0344,80700.0
2014-02-27 13:30:00,51.88,51.89,51.87,51.88,33000.0,42.0344,42.0425,42.0263,42.0344,33000.0
2014-02-27 13:35:00,51.88,51.96,51.88,51.94,77500.0,42.0344,42.0992,42.0344,42.083,77500.0
2014-02-27 13:40:00,51.94,51.95,51.91,51.91,41200.0,42.083,42.0911,42.0587,42.0587,41200.0
2014-02-27 13:45:00,51.91,51.94,51.91,51.91,37800.0,42.0587,42.083,42.0587,42.0587,37800.0
2014-02-27 13:50:00,51.91,51.92,51.89,51.9,25700.0,42.0587,42.0668,42.0425,42.0506,25700.0
2014-02-27 13:55:00,51.9,51.91,51.89,51.9,35000.0,42.0506,42.0587,42.0425,42.0506,35000.0
2014-02-27 14:00:00,51.89,51.92,51.89,51.9,37000.0,42.0425,42.0668,42.0425,42.0506,37000.0
2014-02-27 14:05:00,51.9,51.91,51.88,51.89,19200.0,42.0506,42.0587,42.0344,42.0425,19200.0
2014-02-27 14:10:00,51.9,51.91,51.89,51.89,42200.0,42.0506,42.0587,42.0425,42.0425,42200.0
2014-02-27 14:15:00,51.9,51.9,51.88,51.89,17400.0,42.0506,42.0506,42.0344,42.0425,17400.0
2014-02-27 14:20:00,51.89,51.9,51.83,51.84,51200.0,42.0425,42.0506,41.9939,42.002,51200.0
2014-02-27 14:25:00,51.84,51.85,51.81,51.81,272300.0,42.002,42.0101,41.9777,41.9777,272300.0
2014-02-27 14:30:00,51.81,51.85,51.81,51.84,21800.0,41.9777,42.0101,41.9777,42.002,21800.0
2014-02-27 14:35:00,51.84,51.85,51.82,51.82,19200.0,42.002,42.0101,41.9858,41.9858,19200.0
2014-02-27 14:40:00,51.83,51.86,51.8,51.82,142200.0,41.9939,42.0182,41.9696,41.9858,142200.0
2014-02-27 14:45:00,51.82,51.84,51.82,51.84,20300.0,41.9858,42.002,41.9858,42.002,20300.0
2014-02-27 14:50:00,51.84,51.87,51.84,51.87,18700.0,42.002,42.0263,42.002,42.0263,18700.0
2014-02-27 14:55:00,51.87,51.88,51.86,51.87,49000.0,42.0263,42.0344,42.0182,42.0263,49000.0
2014-02-27 15:00:00,51.87,51.87,51.83,51.87,75400.0,42.0263,42.0263,41.9939,42.0263,75400.0
2014-02-27 15:05:00,51.87,51.91,51.87,51.91,154900.0,42.0263,42.0587,42.0263,42.0587,154900.0
2014-02-27 15:10:00,51.91,51.91,51.88,51.9,52100.0,42.0587,42.0587,42.0344,42.0506,52100.0
2014-02-27 15:15:00,51.9,51.91,51.88,51.9,57200.0,42.0506,42.0587,42.0344,42.0506,57200.0
2014-02-27 15:20:00,51.89,51.91,51.87,51.88,79700.0,42.0425,42.0587,42.0263,42.0344,79700.0
2014-02-27 15:25:00,51.89,51.92,51.87,51.91,54000.0,42.0425,42.0668,42.0263,42.0587,54000.0
2014-02-27 15:30:00,51.91,51.92,51.89,51.91,44800.0,42.0587,42.0668,42.0425,42.0587,44800.0
2014-02-27 15:35:00,51.9,51.92,51.89,51.89,41500.0,42.0506,42.0668,42.0425,42.0425,41500.0
2014-02-27 15:40:00,51.89,51.9,51.88,51.9,135200.0,42.0425,42.0506,42.0344,42.0506,135200.0
2014-02-27 15:45:00,51.9,51.9,51.82,51.83,189200.0,42.0506,42.0506,41.9858,41.9939,189200.0
2014-02-27 15:50:00,51.83,51.85,51.8,51.84,145400.0,41.9939,42.0101,41.9696,42.002,145400.0
2014-02-27 15:55:00,51.83,51.94,51.83,51.94,476100.0,41.9939,42.083,41.9939,42.083,476100.0
2014-02-28 09:30:00,51.98,52.0,51.89,51.91,124600.0,42.1154,42.1316,42.0425,42.0587,124600.0
2014-02-28 09:35:00,51.91,51.98,51.89,51.98,198400.0,42.0587,42.1154,42.0425,42.1154,198400.0
2014-02-28 09:40:00,51.98,52.12,51.98,52.03,235200.0,42.1154,42.2289,42.1154,42.156,235200.0
2014-02-28 09:45:00,52.04,52.05,52.01,52.01,319600.0,42.1641,42.1722,42.1398,42.1398,319600.0
2014-02-28 09:50:00,52.01,52.06,52.0,52.05,155900.0,42.1398,42.1803,42.1316,42.1722,155900.0
2014-02-28 09:55:00,52.06,52.11,52.06,52.11,284900.0,42.1803,42.2208,42.1803,42.2208,284900.0
2014-02-28 10:00:00,52.1,52.22,52.1,52.22,136900.0,42.2127,42.3099,42.2127,42.3099,136900.0
2014-02-28 10:05:00,52.21,52.23,52.19,52.22,211900.0,42.3018,42.318,42.2856,42.3099,211900.0
2014-02-28 10:10:00,52.22,52.29,52.2,52.29,126300.0,42.3099,42.3666,42.2937,42.3666,126300.0
2014-02-28 10:15:00,52.29,52.29,52.23,52.23,101300.0,42.3666,42.3666,42.318,42.318,101300.0
2014-02-28 10:20:00,52.23,52.26,52.23,52.26,34200.0,42.318,42.3423,42.318,42.3423,34200.0
2014-02-28 10:25:00,52.27,52.31,52.26,52.29,60600.0,42.3504,42.3828,42.3423,42.3666,60600.0
2014-02-28 10:30:00,52.29,52.33,52.28,52.3,819500.0,42.3666,42.399,42.3585,42.3747,819500.0
2014-02-28 10:35:00,52.3,52.3,52.23,52.23,189700.0,42.3747,42.3747,42.318,42.318,189700.0
2014-02-28 10:40:00,52.24,52.24,52.19,52.2,190900.0,42.3261,42.3261,42.2856,42.2937,190900.0
2014-02-28 10:45:00,52.2,52.24,52.2,52.22,516400.0,42.2937,42.3261,42.2937,42.3099,516400.0
2014-02-28 10:50:00,52.22,52.26,52.22,52.23,363300.0,42.3099,42.3423,42.3099,42.318,363300.0
2014-02-28 10:55:00,52.23,52.24,52.22,52.24,186000.0,42.318,42.3261,42.3099,42.3261,186000.0
2014-02-28 11:00:00,52.23,52.24,52.17,52.17,209800.0,42.318,42.3261,42.2694,42.2694,209800.0
2014-02-28 11:05:00,52.17,52.17,52.14,52.16,26200.0,42.2694,42.2694,42.2451,42.2613,26200.0
2014-02-28 11:10:00,52.16,52.19,52.15,52.15,24000.0,42.2613,42.2856,42.2532,42.2532,24000.0
2014-02-28 11:15:00,52.15,52.17,52.15,52.16,33800.0,42.2532,42.2694,42.2532,42.2613,33800.0
2014-02-28 11:20:00,52.16,52.19,52.15,52.18,26200.0,42.2613,42.2856,42.2532,42.2775,26200.0
2014-02-28 11:25:00,52.17,52.19,52.17,52.18,88100.0,42.2694,42.2856,42.2694,42.2775,88100.0
2014-02-28 11:30:00,52.19,52.2,52.18,52.2,169800.0,42.2856,42.2937,42.2775,42.2937,169800.0
2014-02-28 11:35:00,52.2,52.27,52.2,52.25,43200.0,42.2937,42.3504,42.2937,42.3342,43200.0
2014-02-28 11:40:00,52.25,52.28,52.25,52.27,40700.0,42.3342,42.3585,42.3342,42.3504,40700.0
2014-02-28 11:45:00,52.27,52.29,52.26,52.28,51900.0,42.3504,42.3666,42.3423,42.3585,51900.0
2014-02-28 11:50:00,52.28,52.34,52.27,52.32,57900.0,42.3585,42.4071,42.3504,42.3909,57900.0
2014-02-28 11:55:00,52.32,52.34,52.31,52.32,39800.0,42.3909,42.4071,42.3828,42.3909,39800.0
2014-02-28 12:00:00,52.31,52.32,52.29,52.32,55100.0,42.3828,42.3909,42.3666,42.3909,55100.0
2014-02-28 12:05:00,52.32,52.32,52.29,52.32,14900.0,42.3909,42.3909,42.3666,42.3909,14900.0
2014-02-28 12:10:00,52.31,52.32,52.28,52.28,202800.0,42.3828,42.3909,42.3585,42.3585,202800.0
2014-02-28 12:15:00,52.29,52.31,52.29,52.3,27500.0,42.3666,42.3828,42.3666,42.3747,27500.0
2014-02-28 12:20:00,52.29,52.31,52.28,52.29,30600.0,42.3666,42.3828,42.3585,42.3666,30600.0
2014-02-28 12:25:00,52.28,52.3,52.28,52.3,24400.0,42.3585,42.3747,42.3585,42.3747,24400.0
2014-02-28 12:30:00,52.3,52.32,52.3,52.32,20100.0,42.3747,42.3909,42.3747,42.3909,20100.0
2014-02-28 12:35:00,52.32,52.32,52.29,52.3,113000.0,42.3909,42.3909,42.3666,42.3747,113000.0
2014-02-28 12:40:00,52.3,52.31,52.29,52.31,43600.0,42.3747,42.3828,42.3666,42.3828,43600.0
2014-02-28 12:45:00,52.3,52.3,52.29,52.3,20400.0,42.3747,42.3747,42.3666,42.3747,20400.0
2014-02-28 12:50:00,52.31,52.32,52.3,52.3,6600.0,42.3828,42.3909,42.3747,42.3747,6600.0
2014-02-28 12:55:00,52.31,52.31,52.3,52.31,12700.0,42.3828,42.3828,42.3747,42.3828,12700.0
2014-02-28 13:00:00,52.31,52.33,52.3,52.31,16800.0,42.3828,42.399,42.3747,42.3828,16800.0
2014-02-28 13:05:00,52.31,52.33,52.31,52.32,4500.0,42.3828,42.399,42.3828,42.3909,4500.0
2014-02-28 13:10:00,52.32,52.32,52.3,52.3,8800.0,42.3909,42.3909,42.3747,42.3747,8800.0
2014-02-28 13:15:00,52.3,52.32,52.3,52.32,9700.0,42.3747,42.3909,42.3747,42.3909,9700.0
2014-02-28 13:20:00,52.33,52.33,52.3,52.3,20600.0,42.399,42.399,42.3747,42.3747,20600.0
2014-02-28 13:25:00,52.3,52.32,52.3,52.3,5700.0,42.3747,42.3909,42.3747,42.3747,5700.0
2014-02-28 13:30:00,52.31,52.33,52.3,52.31,23700.0,42.3828,42.399,42.3747,42.3828,23700.0
2014-02-28 13:35:00,52.3,52.32,52.3,52.32,9900.0,42.3747,42.3909,42.3747,42.3909,9900.0
2014-02-28 13:40:00,52.32,52.32,52.29,52.3,11000.0,42.3909,42.3909,42.3666,42.3747,11000.0
2014-02-28 13:45:00,52.29,52.29,52.25,52.28,27000.0,42.3666,42.3666,42.3342,42.3585,27000.0
2014-02-28 13:50:00,52.29,52.3,52.27,52.29,32600.0,42.3666,42.3747,42.3504,42.3666,32600.0
2014-02-28 13:55:00,52.28,52.31,52.28,52.28,70500.0,42.3585,42.3828,42.3585,42.3585,70500.0
2014-02-28 14:00:00,52.27,52.27,52.23,52.25,16400.0,42.3504,42.3504,42.318,42.3342,16400.0
2014-02-28 14:05:00,52.25,52.26,52.22,52.25,52000.0,42.3342,42.3423,42.3099,42.3342,52000.0
2014-02-28 14:10:00,52.25,52.25,52.22,52.23,32500.0,42.3342,42.3342,42.3099,42.318,32500.0
2014-02-28 14:15:00,52.23,52.27,52.23,52.26,19100.0,42.318,42.3504,42.318,42.3423,19100.0
2014-02-28 14:20:00,52.26,52.28,52.25,52.27,30900.0,42.3423,42.3585,42.3342,42.3504,30900.0
2014-02-28 14:25:00,52.26,52.29,52.25,52.29,43400.0,42.3423,42.3666,42.3342,42.3666,43400.0
2014-02-28 14:30:00,52.29,52.29,52.26,52.27,25700.0,42.3666,42.3666,42.3423,42.3504,25700.0
2014-02-28 14:35:00,52.26,52.26,52.19,52.2,38800.0,42.3423,42.3423,42.2856,42.2937,38800.0
2014-02-28 14:40:00,52.2,52.23,52.18,52.19,94500.0,42.2937,42.318,42.2775,42.2856,94500.0
2014-02-28 14:45:00,52.19,52.19,52.12,52.14,85600.0,42.2856,42.2856,42.2289,42.2451,85600.0
2014-02-28 14:50:00,52.14,52.14,52.09,52.12,140600.0,42.2451,42.2451,42.2046,42.2289,140600.0
2014-02-28 14:55:00,52.12,52.12,52.08,52.09,94900.0,42.2289,42.2289,42.1965,42.2046,94900.0
2014-02-28 15:00:00,52.1,52.1,51.94,52.02,286600.0,42.2127,42.2127,42.083,42.1479,286600.0
2014-02-28 15:05:00,52.02,52.02,51.85,51.85,294500.0,42.1479,42.1479,42.0101,42.0101,294500.0
2014-02-28 15:10:00,51.86,51.91,51.8,51.91,269700.0,42.0182,42.0587,41.9696,42.0587,269700.0
2014-02-28 15:15:00,51.92,51.98,51.89,51.92,311200.0,42.0668,42.1154,42.0425,42.0668,311200.0
2014-02-28 15:20:00,51.91,51.99,51.91,51.96,239700.0,42.0587,42.1235,42.0587,42.0992,239700.0
2014-02-28 15:25:00,51.96,51.98,51.93,51.97,188600.0,42.0992,42.1154,42.0749,42.1073,188600.0
2014-02-28 15:30:00,51.96,52.07,51.96,52.05,307700.0,42.0992,42.1884,42.0992,42.1722,307700.0
2014-02-28 15:35:00,52.05,52.07,52.03,52.05,94200.0,42.1722,42.1884,42.156,42.1722,94200.0
2014-02-28 15:40:00,52.04,52.14,52.04,52.12,134500.0,42.1641,42.2451,42.1641,42.2289,134500.0
2014-02-28 15:45:00,52.12,52.12,52.02,52.02,359300.0,42.2289,42.2289,42.1479,42.1479,359300.0
2014-02-28 15:50:00,52.03,52.07,52.02,52.05,387300.0,42.156,42.1884,42.1479,42.1722,387300.0
2014-02-28 15:55:00,52.05,52.14,52.04,52.08,1574100.0,42.1722,42.2451,42.1641,42.1965,1574100.0
2014-03-03 09:30:00,51.5,51.54,51.4,51.51,482500.0,41.7265,41.7589,41.6455,41.7346,482500.0
2014-03-03 09:35:00,51.51,51.69,51.51,51.69,298900.0,41.7346,41.8805,41.7346,41.8805,298900.0
2014-03-03 09:40:00,51.69,51.71,51.61,51.66,355300.0,41.8805,41.8967,41.8157,41.8562,355300.0
2014-03-03 09:45:00,51.66,51.7,51.59,51.64,236500.0,41.8562,41.8886,41.7995,41.84,236500.0
2014-03-03 09:50:00,51.65,51.69,51.6,51.68,271100.0,41.8481,41.8805,41.8076,41.8724,271100.0
2014-03-03 09:55:00,51.67,51.69,51.56,51.66,544900.0,41.8643,41.8805,41.7752,41.8562,544900.0
2014-03-03 10:00:00,51.66,51.75,51.54,51.6,631300.0,41.8562,41.9291,41.7589,41.8076,631300.0
2014-03-03 10:05:00,51.59,51.65,51.57,51.57,219600.0,41.7995,41.8481,41.7833,41.7833,219600.0
2014-03-03 10:10:00,51.57,51.57,51.48,51.52,214600.0,41.7833,41.7833,41.7103,41.7427,214600.0
2014-03-03 10:15:00,51.52,51.55,51.46,51.53,399000.0,41.7427,41.767,41.6941,41.7508,399000.0
2014-03-03 10:20:00,51.53,51.56,51.51,51.51,154900.0,41.7508,41.7752,41.7346,41.7346,154900.0
2014-03-03 10:25:00,51.5,51.63,51.48,51.61,205500.0,41.7265,41.8319,41.7103,41.8157,205500.0
2014-03-03 10:30:00,51.6,51.64,51.56,51.57,240500.0,41.8076,41.84,41.7752,41.7833,240500.0
2014-03-03 10:35:00,51.58,51.59,51.54,51.57,191400.0,41.7914,41.7995,41.7589,41.7833,191400.0
2014-03-03 10:40:00,51.57,51.63,51.56,51.6,58600.0,41.7833,41.8319,41.7752,41.8076,58600.0
2014-03-03 10:45:00,51.6,51.62,51.55,51.57,228200.0,41.8076,41.8238,41.767,41.7833,228200.0
2014-03-03 10:50:00,51.58,51.61,51.57,51.59,184300.0,41.7914,41.8157,41.7833,41.7995,184300.0
2014-03-03 10:55:00,51.6,51.64,51.58,51.63,367200.0,41.8076,41.84,41.7914,41.8319,367200.0
2014-03-03 11:00:00,51.63,51.64,51.59,51.6,107700.0,41.8319,41.84,41.7995,41.8076,107700.0
2014-03-03 11:05:00,51.6,51.6,51.45,51.48,177000.0,41.8076,41.8076,41.686,41.7103,177000.0
2014-03-03 11:10:00,51.48,51.5,51.44,51.48,370600.0,41.7103,41.7265,41.6779,41.7103,370600.0
2014-03-03 11:15:00,51.49,51.49,51.45,51.48,138500.0,41.7184,41.7184,41.686,41.7103,138500.0
2014-03-03 11:20:00,51.48,51.57,51.48,51.56,77200.0,41.7103,41.7833,41.7103,41.7752,77200.0
2014-03-03 11:25:00,51.56,51.58,51.53,51.53,115100.0,41.7752,41.7914,41.7508,41.7508,115100.0
2014-03-03 11:30:00,51.53,51.54,51.48,51.51,101600.0,41.7508,41.7589,41.7103,41.7346,101600.0
2014-03-03 11:35:00,51.52,51.53,51.48,51.49,69400.0,41.7427,41.7508,41.7103,41.7184,69400.0
2014-03-03 11:40:00,51.48,51.55,51.48,51.5,72200.0,41.7103,41.767,41.7103,41.7265,72200.0
2014-03-03 11:45:00,51.5,51.5,51.42,51.46,279200.0,41.7265,41.7265,41.6617,41.6941,279200.0
2014-03-03 11:50:00,51.45,51.46,51.43,51.46,67300.0,41.686,41.6941,41.6698,41.6941,67300.0
2014-03-03 11:55:00,51.46,51.47,51.39,51.39,85200.0,41.6941,41.7022,41.6374,41.6374,85200.0
2014-03-03 12:00:00,51.39,51.41,51.34,51.37,123100.0,41.6374,41.6536,41.5969,41.6212,123100.0
2014-03-03 12:05:00,51.37,51.41,51.36,51.38,146100.0,41.6212,41.6536,41.6131,41.6293,146100.0
2014-03-03 12:10:00,51.38,51.55,51.33,51.51,395900.0,41.6293,41.767,41.5888,41.7346,395900.0
2014-03-03 12:15:00,51.52,51.55,51.47,51.47,177400.0,41.7427,41.767,41.7022,41.7022,177400.0
2014-03-03 12:20:00,51.47,51.6,51.47,51.6,124100.0,41.7022,41.8076,41.7022,41.8076,124100.0
2014-03-03 12:25:00,51.6,51.62,51.57,51.57,85900.0,41.8076,41.8238,41.7833,41.7833,85900.0
2014-03-03 12:30:00,51.58,51.61,51.54,51.57,98000.0,41.7914,41.8157,41.7589,41.7833,98000.0
2014-03-03 12:35:00,51.58,51.63,51.57,51.61,217600.0,41.7914,41.8319,41.7833,41.8157,217600.0
2014-03-03 12:40:00,51.6,51.6,51.54,51.57,36000.0,41.8076,41.8076,41.7589,41.7833,36000.0
2014-03-03 12:45:00,51.56,51.58,51.54,51.57,105300.0,41.7752,41.7914,41.7589,41.7833,105300.0
2014-03-03 12:50:00,51.57,51.58,51.55,51.55,72500.0,41.7833,41.7914,41.767,41.767,72500.0
2014-03-03 12:55:00,51.55,51.62,51.53,51.61,88600.0,41.767,41.8238,41.7508,41.8157,88600.0
2014-03-03 13:00:00,51.6,51.69,51.6,51.68,99600.0,41.8076,41.8805,41.8076,41.8724,99600.0
2014-03-03 13:05:00,51.68,51.7,51.67,51.68,46800.0,41.8724,41.8886,41.8643,41.8724,46800.0
2014-03-03 13:10:00,51.68,51.71,51.66,51.7,56700.0,41.8724,41.8967,41.8562,41.8886,56700.0
2014-03-03 13:15:00,51.7,51.72,51.69,51.7,93400.0,41.8886,41.9048,41.8805,41.8886,93400.0
2014-03-03 13:20:00,51.71,51.73,51.7,51.71,45600.0,41.8967,41.9129,41.8886,41.8967,45600.0
2014-03-03 13:25:00,51.71,51.75,51.68,51.68,111200.0,41.8967,41.9291,41.8724,41.8724,111200.0
2014-03-03 13:30:00,51.68,51.68,51.63,51.64,68100.0,41.8724,41.8724,41.8319,41.84,68100.0
2014-03-03 13:35:00,51.64,51.68,51.64,51.68,27100.0,41.84,41.8724,41.84,41.8724,27100.0
2014-03-03 13:40:00,51.68,51.69,51.65,51.68,45100.0,41.8724,41.8805,41.8481,41.8724,45100.0
2014-03-03 13:45:00,51.68,51.7,51.66,51.68,51500.0,41.8724,41.8886,41.8562,41.8724,51500.0
2014-03-03 13:50:00,51.68,51.71,51.68,51.7,63700.0,41.8724,41.8967,41.8724,41.8886,63700.0
2014-03-03 13:55:00,51.71,51.8,51.71,51.77,86800.0,41.8967,41.9696,41.8967,41.9453,86800.0
2014-03-03 14:00:00,51.77,51.78,51.75,51.76,45800.0,41.9453,41.9534,41.9291,41.9372,45800.0
2014-03-03 14:05:00,51.77,51.77,51.73,51.73,56100.0,41.9453,41.9453,41.9129,41.9129,56100.0
2014-03-03 14:10:00,51.74,51.82,51.73,51.82,282700.0,41.921,41.9858,41.9129,41.9858,282700.0
2014-03-03 14:15:00,51.81,51.81,51.74,51.75,87600.0,41.9777,41.9777,41.921,41.9291,87600.0
2014-03-03 14:20:00,51.74,51.77,51.73,51.75,169000.0,41.921,41.9453,41.9129,41.9291,169000.0
2014-03-03 14:25:00,51.75,51.77,51.69,51.69,233300.0,41.9291,41.9453,41.8805,41.8805,233300.0
2014-03-03 14:30:00,51.7,51.75,51.66,51.75,167800.0,41.8886,41.9291,41.8562,41.9291,167800.0
2014-03-03 14:35:00,51.75,51.77,51.74,51.76,78500.0,41.9291,41.9453,41.921,41.9372,78500.0
2014-03-03 14:40:00,51.76,51.81,51.75,51.81,93400.0,41.9372,41.9777,41.9291,41.9777,93400.0
2014-03-03 14:45:00,51.8,51.87,51.8,51.87,70300.0,41.9696,42.0263,41.9696,42.0263,70300.0
2014-03-03 14:50:00,51.88,51.88,51.84,51.86,115500.0,42.0344,42.0344,42.002,42.0182,115500.0
2014-03-03 14:55:00,51.86,51.86,51.79,51.79,110400.0,42.0182,42.0182,41.9615,41.9615,110400.0
2014-03-03 15:00:00,51.79,51.8,51.73,51.73,93300.0,41.9615,41.9696,41.9129,41.9129,93300.0
2014-03-03 15:05:00,51.73,51.76,51.71,51.73,148600.0,41.9129,41.9372,41.8967,41.9129,148600.0
2014-03-03 15:10:00,51.73,51.74,51.63,51.66,174300.0,41.9129,41.921,41.8319,41.8562,174300.0
2014-03-03 15:15:00,51.66,51.68,51.63,51.68,158700.0,41.8562,41.8724,41.8319,41.8724,158700.0
2014-03-03 15:20:00,51.67,51.69,51.64,51.68,174900.0,41.8643,41.8805,41.84,41.8724,174900.0
2014-03-03 15:25:00,51.68,51.7,51.6,51.67,190400.0,41.8724,41.8886,41.8076,41.8643,190400.0
2014-03-03 15:30:00,51.67,51.68,51.63,51.66,154200.0,41.8643,41.8724,41.8319,41.8562,154200.0
2014-03-03 15:35:00,51.66,51.72,51.66,51.69,164800.0,41.8562,41.9048,41.8562,41.8805,164800.0
2014-03-03 15:40:00,51.7,51.73,51.66,51.72,220900.0,41.8886,41.9129,41.8562,41.9048,220900.0
2014-03-03 15:45:00,51.73,51.77,51.67,51.67,283000.0,41.9129,41.9453,41.8643,41.8643,283000.0
2014-03-03 15:50:00,51.68,51.72,51.66,51.7,651200.0,41.8724,41.9048,41.8562,41.8886,651200.0
2014-03-03 15:55:00,51.7,51.72,51.67,51.71,2001800.0,41.8886,41.9048,41.8643,41.8967,2001800.0
2014-03-04 09:30:00,52.15,52.4,52.12,52.37,558100.0,42.2532,42.4557,42.2289,42.4314,558100.0
2014-03-04 09:35:00,52.37,52.46,52.36,52.44,558200.0,42.4314,42.5044,42.4233,42.4881,558200.0
2014-03-04 09:40:00,52.44,52.44,52.33,52.35,270600.0,42.4881,42.4881,42.399,42.4152,270600.0
2014-03-04 09:45:00,52.36,52.45,52.35,52.44,137900.0,42.4233,42.4963,42.4152,42.4881,137900.0
2014-03-04 09:50:00,52.44,52.47,52.42,52.44,1085100.0,42.4881,42.5125,42.4719,42.4881,1085100.0
2014-03-04 09:55:00,52.43,52.51,52.43,52.51,510200.0,42.48,42.5449,42.48,42.5449,510200.0
2014-03-04 10:00:00,52.51,52.53,52.42,52.42,181200.0,42.5449,42.5611,42.4719,42.4719,181200.0
2014-03-04 10:05:00,52.42,52.47,52.42,52.46,70300.0,42.4719,42.5125,42.4719,42.5044,70300.0
2014-03-04 10:10:00,52.46,52.53,52.45,52.52,77800.0,42.5044,42.5611,42.4963,42.553,77800.0
2014-03-04 10:15:00,52.52,52.53,52.46,52.5,71500.0,42.553,42.5611,42.5044,42.5368,71500.0
2014-03-04 10:20:00,52.51,52.54,52.47,52.47,149300.0,42.5449,42.5692,42.5125,42.5125,149300.0
2014-03-04 10:25:00,52.48,52.53,52.48,52.53,27000.0,42.5206,42.5611,42.5206,42.5611,27000.0
2014-03-04 10:30:00,52.53,52.55,52.51,52.55,86300.0,42.5611,42.5773,42.5449,42.5773,86300.0
2014-03-04 10:35:00,52.55,52.56,52.52,52.55,97200.0,42.5773,42.5854,42.553,42.5773,97200.0
2014-03-04 10:40:00,52.56,52.6,52.55,52.57,230300.0,42.5854,42.6178,42.5773,42.5935,230300.0
2014-03-04 10:45:00,52.58,52.59,52.56,52.57,122800.0,42.6016,42.6097,42.5854,42.5935,122800.0
2014-03-04 10:50:00,52.57,52.6,52.56,52.58,31400.0,42.5935,42.6178,42.5854,42.6016,31400.0
2014-03-04 10:55:00,52.57,52.6,52.55,52.59,113800.0,42.5935,42.6178,42.5773,42.6097,113800.0
2014-03-04 11:00:00,52.59,52.6,52.56,52.58,48200.0,42.6097,42.6178,42.5854,42.6016,48200.0
2014-03-04 11:05:00,52.59,52.6,52.57,52.57,122500.0,42.6097,42.6178,42.5935,42.5935,122500.0
2014-03-04 11:10:00,52.57,52.59,52.55,52.56,37300.0,42.5935,42.6097,42.5773,42.5854,37300.0
2014-03-04 11:15:00,52.56,52.58,52.55,52.56,117200.0,42.5854,42.6016,42.5773,42.5854,117200.0
2014-03-04 11:20:00,52.56,52.57,52.55,52.55,198200.0,42.5854,42.5935,42.5773,42.5773,198200.0
2014-03-04 11:25:00,52.56,52.56,52.52,52.53,29500.0,42.5854,42.5854,42.553,42.5611,29500.0
2014-03-04 11:30:00,52.53,52.53,52.5,52.52,44500.0,42.5611,42.5611,42.5368,42.553,44500.0
2014-03-04 11:35:00,52.52,52.54,52.47,52.48,240500.0,42.553,42.5692,42.5125,42.5206,240500.0
2014-03-04 11:40:00,52.48,52.48,52.46,52.48,32000.0,42.5206,42.5206,42.5044,42.5206,32000.0
2014-03-04 11:45:00,52.48,52.49,52.47,52.48,25600.0,42.5206,42.5287,42.5125,42.5206,25600.0
2014-03-04 11:50:00,52.48,52.51,52.48,52.51,33400.0,42.5206,42.5449,42.5206,42.5449,33400.0
2014-03-04 11:55:00,52.5,52.5,52.48,52.5,46300.0,42.5368,42.5368,42.5206,42.5368,46300.0
2014-03-04 12:00:00,52.49,52.52,52.48,52.5,38300.0,42.5287,42.553,42.5206,42.5368,38300.0
2014-03-04 12:05:00,52.5,52.51,52.49,52.51,25400.0,42.5368,42.5449,42.5287,42.5449,25400.0
2014-03-04 12:10:00,52.51,52.54,52.5,52.52,101800.0,42.5449,42.5692,42.5368,42.553,101800.0
2014-03-04 12:15:00,52.53,52.57,52.53,52.57,34300.0,42.5611,42.5935,42.5611,42.5935,34300.0
2014-03-04 12:20:00,52.56,52.59,52.53,52.54,48700.0,42.5854,42.6097,42.5611,42.5692,48700.0
2014-03-04 12:25:00,52.55,52.56,52.54,52.55,29400.0,42.5773,42.5854,42.5692,42.5773,29400.0
2014-03-04 12:30:00,52.54,52.55,52.51,52.52,62900.0,42.5692,42.5773,42.5449,42.553,62900.0
2014-03-04 12:35:00,52.52,52.54,52.49,52.52,62200.0,42.553,42.5692,42.5287,42.553,62200.0
2014-03-04 12:40:00,52.52,52.52,52.47,52.47,43700.0,42.553,42.553,42.5125,42.5125,43700.0
2014-03-04 12:45:00,52.48,52.5,52.48,52.5,21500.0,42.5206,42.5368,42.5206,42.5368,21500.0
2014-03-04 12:50:00,52.49,52.51,52.46,52.46,32000.0,42.5287,42.5449,42.5044,42.5044,32000.0
2014-03-04 12:55:00,52.47,52.49,52.46,52.49,47300.0,42.5125,42.5287,42.5044,42.5287,47300.0
2014-03-04 13:00:00,52.49,52.5,52.48,52.49,43200.0,42.5287,42.5368,42.5206,42.5287,43200.0
2014-03-04 13:05:00,52.5,52.53,52.47,52.48,52200.0,42.5368,42.5611,42.5125,42.5206,52200.0
2014-03-04 13:10:00,52.49,52.5,52.48,52.5,68500.0,42.5287,42.5368,42.5206,42.5368,68500.0
2014-03-04 13:15:00,52.49,52.52,52.48,52.5,95200.0,42.5287,42.553,42.5206,42.5368,95200.0
2014-03-04 13:20:00,52.5,52.52,52.48,52.49,48500.0,42.5368,42.553,42.5206,42.5287,48500.0
2014-03-04 13:25:00,52.48,52.53,52.48,52.53,71000.0,42.5206,42.5611,42.5206,42.5611,71000.0
2014-03-04 13:30:00,52.52,52.54,52.52,52.53,40400.0,42.553,42.5692,42.553,42.5611,40400.0
2014-03-04 13:35:00,52.53,52.55,52.52,52.54,39200.0,42.5611,42.5773,42.553,42.5692,39200.0
2014-03-04 13:40:00,52.54,52.57,52.54,52.54,83500.0,42.5692,42.5935,42.5692,42.5692,83500.0
2014-03-04 13:45:00,52.54,52.57,52.46,52.46,204300.0,42.5692,42.5935,42.5044,42.5044,204300.0
2014-03-04 13:50:00,52.46,52.52,52.43,52.46,530900.0,42.5044,42.553,42.48,42.5044,530900.0
2014-03-04 13:55:00,52.47,52.51,52.47,52.48,73300.0,42.5125,42.5449,42.5125,42.5206,73300.0
2014-03-04 14:00:00,52.48,52.48,52.43,52.45,76000.0,42.5206,42.5206,42.48,42.4963,76000.0
2014-03-04 14:05:00,52.45,52.5,52.42,52.5,76500.0,42.4963,42.5368,42.4719,42.5368,76500.0
2014-03-04 14:10:00,52.49,52.52,52.47,52.52,69000.0,42.5287,42.553,42.5125,42.553,69000.0
2014-03-04 14:15:00,52.52,52.52,52.47,52.49,87800.0,42.553,42.553,42.5125,42.5287,87800.0
2014-03-04 14:20:00,52.49,52.52,52.48,52.49,56500.0,42.5287,42.553,42.5206,42.5287,56500.0
2014-03-04 14:25:00,52.49,52.5,52.47,52.5,99000.0,42.5287,42.5368,42.5125,42.5368,99000.0
2014-03-04 14:30:00,52.5,52.53,52.5,52.51,65900.0,42.5368,42.5611,42.5368,42.5449,65900.0
2014-03-04 14:35:00,52.5,52.5,52.44,52.45,281300.0,42.5368,42.5368,42.4881,42.4963,281300.0
2014-03-04 14:40:00,52.46,52.49,52.46,52.49,77100.0,42.5044,42.5287,42.5044,42.5287,77100.0
2014-03-04 14:45:00,52.5,52.51,52.48,52.49,36500.0,42.5368,42.5449,42.5206,42.5287,36500.0
2014-03-04 14:50:00,52.48,52.53,52.48,52.52,83900.0,42.5206,42.5611,42.5206,42.553,83900.0
2014-03-04 14:55:00,52.51,52.57,52.51,52.55,77800.0,42.5449,42.5935,42.5449,42.5773,77800.0
2014-03-04 15:00:00,52.55,52.57,52.55,52.55,157100.0,42.5773,42.5935,42.5773,42.5773,157100.0
2014-03-04 15:05:00,52.56,52.57,52.55,52.55,42900.0,42.5854,42.5935,42.5773,42.5773,42900.0
2014-03-04 15:10:00,52.56,52.57,52.55,52.56,104100.0,42.5854,42.5935,42.5773,42.5854,104100.0
2014-03-04 15:15:00,52.55,52.6,52.55,52.6,162900.0,42.5773,42.6178,42.5773,42.6178,162900.0
2014-03-04 15:20:00,52.6,52.62,52.59,52.59,80300.0,42.6178,42.634,42.6097,42.6097,80300.0
2014-03-04 15:25:00,52.59,52.6,52.55,52.57,238500.0,42.6097,42.6178,42.5773,42.5935,238500.0
2014-03-04 15:30:00,52.58,52.58,52.55,52.57,130200.0,42.6016,42.6016,42.5773,42.5935,130200.0
2014-03-04 15:35:00,52.56,52.57,52.53,52.54,265400.0,42.5854,42.5935,42.5611,42.5692,265400.0
2014-03-04 15:40:00,52.54,52.59,52.54,52.59,562400.0,42.5692,42.6097,42.5692,42.6097,562400.0
2014-03-04 15:45:00,52.58,52.6,52.51,52.53,174100.0,42.6016,42.6178,42.5449,42.5611,174100.0
2014-03-04 15:50:00,52.53,52.54,52.52,52.54,177100.0,42.5611,42.5692,42.553,42.5692,177100.0
2014-03-04 15:55:00,52.54,52.54,52.48,52.49,951500.0,42.5692,42.5692,42.5206,42.5287,951500.0
2014-03-05 09:30:00,52.57,52.68,52.46,52.5,481800.0,42.5935,42.6826,42.5044,42.5368,481800.0
2014-03-05 09:35:00,52.5,52.58,52.49,52.57,402200.0,42.5368,42.6016,42.5287,42.5935,402200.0
2014-03-05 09:40:00,52.56,52.64,52.53,52.64,441900.0,42.5854,42.6502,42.5611,42.6502,441900.0
2014-03-05 09:45:00,52.63,52.67,52.62,52.65,263500.0,42.6421,42.6745,42.634,42.6583,263500.0
2014-03-05 09:50:00,52.66,52.67,52.64,52.66,104600.0,42.6664,42.6745,42.6502,42.6664,104600.0
2014-03-05 09:55:00,52.66,52.68,52.54,52.57,322700.0,42.6664,42.6826,42.5692,42.5935,322700.0
2014-03-05 10:00:00,52.57,52.6,52.51,52.55,107900.0,42.5935,42.6178,42.5449,42.5773,107900.0
2014-03-05 10:05:00,52.56,52.69,52.56,52.66,283300.0,42.5854,42.6907,42.5854,42.6664,283300.0
2014-03-05 10:10:00,52.66,52.68,52.63,52.65,57900.0,42.6664,42.6826,42.6421,42.6583,57900.0
2014-03-05 10:15:00,52.65,52.65,52.61,52.62,177100.0,42.6583,42.6583,42.6259,42.634,177100.0
2014-03-05 10:20:00,52.62,52.68,52.61,52.67,201700.0,42.634,42.6826,42.6259,42.6745,201700.0
2014-03-05 10:25:00,52.67,52.71,52.64,52.68,96000.0,42.6745,42.7069,42.6502,42.6826,96000.0
2014-03-05 10:30:00,52.68,52.7,52.68,52.69,64800.0,42.6826,42.6988,42.6826,42.6907,64800.0
2014-03-05 10:35:00,52.68,52.68,52.65,52.66,96600.0,42.6826,42.6826,42.6583,42.6664,96600.0
2014-03-05 10:40:00,52.66,52.69,52.66,52.66,40700.0,42.6664,42.6907,42.6664,42.6664,40700.0
2014-03-05 10:45:00,52.66,52.68,52.59,52.59,70800.0,42.6664,42.6826,42.6097,42.6097,70800.0
2014-03-05 10:50:00,52.61,52.64,52.59,52.63,83100.0,42.6259,42.6502,42.6097,42.6421,83100.0
2014-03-05 10:55:00,52.62,52.63,52.59,52.61,230300.0,42.634,42.6421,42.6097,42.6259,230300.0
2014-03-05 11:00:00,52.62,52.71,52.62,52.68,164600.0,42.634,42.7069,42.634,42.6826,164600.0
2014-03-05 11:05:00,52.68,52.69,52.66,52.67,63600.0,42.6826,42.6907,42.6664,42.6745,63600.0
2014-03-05 11:10:00,52.67,52.69,52.67,52.68,41900.0,42.6745,42.6907,42.6745,42.6826,41900.0
2014-03-05 11:15:00,52.68,52.69,52.64,52.64,42900.0,42.6826,42.6907,42.6502,42.6502,42900.0
2014-03-05 11:20:00,52.64,52.67,52.64,52.66,21800.0,42.6502,42.6745,42.6502,42.6664,21800.0
2014-03-05 11:25:00,52.66,52.66,52.58,52.59,147300.0,42.6664,42.6664,42.6016,42.6097,147300.0
2014-03-05 11:30:00,52.58,52.62,52.58,52.6,67600.0,42.6016,42.634,42.6016,42.6178,67600.0
2014-03-05 11:35:00,52.61,52.65,52.59,52.65,61100.0,42.6259,42.6583,42.6097,42.6583,61100.0
2014-03-05 11:40:00,52.64,52.65,52.61,52.64,80500.0,42.6502,42.6583,42.6259,42.6502,80500.0
2014-03-05 11:45:00,52.63,52.67,52.62,52.65,130500.0,42.6421,42.6745,42.634,42.6583,130500.0
2014-03-05 11:50:00,52.65,52.68,52.64,52.66,46700.0,42.6583,42.6826,42.6502,42.6664,46700.0
2014-03-05 11:55:00,52.66,52.66,52.64,52.65,25700.0,42.6664,42.6664,42.6502,42.6583,25700.0
2014-03-05 12:00:00,52.66,52.66,52.64,52.66,106900.0,42.6664,42.6664,42.6502,42.6664,106900.0
2014-03-05 12:05:00,52.66,52.66,52.62,52.62,26800.0,42.6664,42.6664,42.634,42.634,26800.0
2014-03-05 12:10:00,52.63,52.63,52.59,52.59,56300.0,42.6421,42.6421,42.6097,42.6097,56300.0
2014-03-05 12:15:00,52.59,52.61,52.57,52.6,86200.0,42.6097,42.6259,42.5935,42.6178,86200.0
2014-03-05 12:20:00,52.6,52.61,52.58,52.59,21500.0,42.6178,42.6259,42.6016,42.6097,21500.0
2014-03-05 12:25:00,52.59,52.6,52.57,52.57,158400.0,42.6097,42.6178,42.5935,42.5935,158400.0
2014-03-05 12:30:00,52.58,52.59,52.56,52.57,121100.0,42.6016,42.6097,42.5854,42.5935,121100.0
2014-03-05 12:35:00,52.57,52.61,52.57,52.61,14600.0,42.5935,42.6259,42.5935,42.6259,14600.0
2014-03-05 12:40:00,52.61,52.62,52.58,52.59,36800.0,42.6259,42.634,42.6016,42.6097,36800.0
2014-03-05 12:45:00,52.59,52.63,52.58,52.61,68800.0,42.6097,42.6421,42.6016,42.6259,68800.0
2014-03-05 12:50:00,52.61,52.62,52.59,52.59,22900.0,42.6259,42.634,42.6097,42.6097,22900.0
2014-03-05 12:55:00,52.59,52.63,52.59,52.62,22700.0,42.6097,42.6421,42.6097,42.634,22700.0
2014-03-05 13:00:00,52.62,52.63,52.61,52.63,16100.0,42.634,42.6421,42.6259,42.6421,16100.0
2014-03-05 13:05:00,52.63,52.63,52.61,52.62,6900.0,42.6421,42.6421,42.6259,42.634,6900.0
2014-03-05 13:10:00,52.62,52.64,52.6,52.64,18300.0,42.634,42.6502,42.6178,42.6502,18300.0
2014-03-05 13:15:00,52.64,52.67,52.64,52.64,41400.0,42.6502,42.6745,42.6502,42.6502,41400.0
2014-03-05 13:20:00,52.64,52.66,52.63,52.63,69700.0,42.6502,42.6664,42.6421,42.6421,69700.0
2014-03-05 13:25:00,52.64,52.65,52.62,52.62,27200.0,42.6502,42.6583,42.634,42.634,27200.0
2014-03-05 13:30:00,52.63,52.63,52.6,52.62,30500.0,42.6421,42.6421,42.6178,42.634,30500.0
2014-03-05 13:35:00,52.63,52.63,52.58,52.58,17700.0,42.6421,42.6421,42.6016,42.6016,17700.0
2014-03-05 13:40:00,52.58,52.59,52.57,52.59,33100.0,42.6016,42.6097,42.5935,42.6097,33100.0
2014-03-05 13:45:00,52.58,52.59,52.55,52.55,53700.0,42.6016,42.6097,42.5773,42.5773,53700.0
2014-03-05 13:50:00,52.55,52.58,52.53,52.57,32900.0,42.5773,42.6016,42.5611,42.5935,32900.0
2014-03-05 13:55:00,52.56,52.57,52.55,52.55,30300.0,42.5854,42.5935,42.5773,42.5773,30300.0
2014-03-05 14:00:00,52.56,52.61,52.55,52.57,85100.0,42.5854,42.6259,42.5773,42.5935,85100.0
2014-03-05 14:05:00,52.56,52.59,52.56,52.59,93000.0,42.5854,42.6097,42.5854,42.6097,93000.0
2014-03-05 14:10:00,52.59,52.61,52.57,52.57,98200.0,42.6097,42.6259,42.5935,42.5935,98200.0
2014-03-05 14:15:00,52.57,52.58,52.54,52.56,40600.0,42.5935,42.6016,42.5692,42.5854,40600.0
2014-03-05 14:20:00,52.56,52.58,52.54,52.56,55900.0,42.5854,42.6016,42.5692,42.5854,55900.0
2014-03-05 14:25:00,52.57,52.57,52.53,52.54,35300.0,42.5935,42.5935,42.5611,42.5692,35300.0
2014-03-05 14:30:00,52.55,52.55,52.52,52.54,56700.0,42.5773,42.5773,42.553,42.5692,56700.0
2014-03-05 14:35:00,52.53,52.57,52.53,52.55,82400.0,42.5611,42.5935,42.5611,42.5773,82400.0
2014-03-05 14:40:00,52.56,52.57,52.53,52.54,53300.0,42.5854,42.5935,42.5611,42.5692,53300.0
2014-03-05 14:45:00,52.54,52.56,52.53,52.56,43700.0,42.5692,42.5854,42.5611,42.5854,43700.0
2014-03-05 14:50:00,52.55,52.57,52.54,52.54,51000.0,42.5773,42.5935,42.5692,42.5692,51000.0
2014-03-05 14:55:00,52.54,52.56,52.53,52.55,56800.0,42.5692,42.5854,42.5611,42.5773,56800.0
2014-03-05 15:00:00,52.56,52.56,52.54,52.55,39700.0,42.5854,42.5854,42.5692,42.5773,39700.0
2014-03-05 15:05:00,52.55,52.57,52.52,52.53,207800.0,42.5773,42.5935,42.553,42.5611,207800.0
2014-03-05 15:10:00,52.53,52.55,52.53,52.54,65800.0,42.5611,42.5773,42.5611,42.5692,65800.0
2014-03-05 15:15:00,52.55,52.55,52.53,52.54,51500.0,42.5773,42.5773,42.5611,42.5692,51500.0
2014-03-05 15:20:00,52.54,52.57,52.53,52.56,66900.0,42.5692,42.5935,42.5611,42.5854,66900.0
2014-03-05 15:25:00,52.55,52.56,52.54,52.55,69700.0,42.5773,42.5854,42.5692,42.5773,69700.0
2014-03-05 15:30:00,52.55,52.58,52.53,52.57,94100.0,42.5773,42.6016,42.5611,42.5935,94100.0
2014-03-05 15:35:00,52.57,52.57,52.53,52.55,99900.0,42.5935,42.5935,42.5611,42.5773,99900.0
2014-03-05 15:40:00,52.55,52.57,52.52,52.54,95100.0,42.5773,42.5935,42.553,42.5692,95100.0
2014-03-05 15:45:00,52.55,52.56,52.53,52.55,137500.0,42.5773,42.5854,42.5611,42.5773,137500.0
2014-03-05 15:50:00,52.55,52.58,52.55,52.57,170900.0,42.5773,42.6016,42.5773,42.5935,170900.0
2014-03-05 15:55:00,52.58,52.61,52.56,52.58,875800.0,42.6016,42.6259,42.5854,42.6016,875800.0
2014-03-06 09:30:00,52.79,52.8,52.67,52.77,169900.0,42.7717,42.7798,42.6745,42.7555,169900.0
2014-03-06 09:35:00,52.78,52.81,52.75,52.78,628400.0,42.7636,42.7879,42.7393,42.7636,628400.0
2014-03-06 09:40:00,52.78,52.83,52.78,52.81,118900.0,42.7636,42.8041,42.7636,42.7879,118900.0
2014-03-06 09:45:00,52.82,52.83,52.77,52.77,81200.0,42.796,42.8041,42.7555,42.7555,81200.0
2014-03-06 09:50:00,52.78,52.88,52.78,52.87,122000.0,42.7636,42.8446,42.7636,42.8365,122000.0
2014-03-06 09:55:00,52.87,52.89,52.85,52.88,39300.0,42.8365,42.8527,42.8203,42.8446,39300.0
2014-03-06 10:00:00,52.88,52.88,52.83,52.87,91300.0,42.8446,42.8446,42.8041,42.8365,91300.0
2014-03-06 10:05:00,52.87,52.87,52.84,52.85,43400.0,42.8365,42.8365,42.8122,42.8203,43400.0
2014-03-06 10:10:00,52.85,52.86,52.79,52.8,98600.0,42.8203,42.8284,42.7717,42.7798,98600.0
2014-03-06 10:15:00,52.79,52.82,52.78,52.8,59400.0,42.7717,42.796,42.7636,42.7798,59400.0
2014-03-06 10:20:00,52.8,52.82,52.77,52.8,263500.0,42.7798,42.796,42.7555,42.7798,263500.0
2014-03-06 10:25:00,52.8,52.86,52.78,52.86,52600.0,42.7798,42.8284,42.7636,42.8284,52600.0
2014-03-06 10:30:00,52.87,52.88,52.84,52.84,38000.0,42.8365,42.8446,42.8122,42.8122,38000.0
2014-03-06 10:35:00,52.84,52.85,52.82,52.82,153500.0,42.8122,42.8203,42.796,42.796,153500.0
2014-03-06 10:40:00,52.82,52.85,52.81,52.84,146800.0,42.796,42.8203,42.7879,42.8122,146800.0
2014-03-06 10:45:00,52.84,52.86,52.81,52.82,41200.0,42.8122,42.8284,42.7879,42.796,41200.0
2014-03-06 10:50:00,52.82,52.85,52.81,52.84,23300.0,42.796,42.8203,42.7879,42.8122,23300.0
2014-03-06 10:55:00,52.84,52.84,52.8,52.81,38300.0,42.8122,42.8122,42.7798,42.7879,38300.0
2014-03-06 11:00:00,52.81,52.84,52.8,52.83,32900.0,42.7879,42.8122,42.7798,42.8041,32900.0
2014-03-06 11:05:00,52.84,52.85,52.83,52.85,26300.0,42.8122,42.8203,42.8041,42.8203,26300.0
2014-03-06 11:10:00,52.85,52.87,52.83,52.84,55400.0,42.8203,42.8365,42.8041,42.8122,55400.0
2014-03-06 11:15:00,52.84,52.86,52.83,52.85,68200.0,42.8122,42.8284,42.8041,42.8203,68200.0
2014-03-06 11:20:00,52.85,52.89,52.85,52.87,105200.0,42.8203,42.8527,42.8203,42.8365,105200.0
2014-03-06 11:25:00,52.87,52.88,52.85,52.86,99800.0,42.8365,42.8446,42.8203,42.8284,99800.0
2014-03-06 11:30:00,52.87,52.89,52.87,52.88,35400.0,42.8365,42.8527,42.8365,42.8446,35400.0
2014-03-06 11:35:00,52.88,52.89,52.86,52.87,28500.0,42.8446,42.8527,42.8284,42.8365,28500.0
2014-03-06 11:40:00,52.86,52.87,52.84,52.85,28400.0,42.8284,42.8365,42.8122,42.8203,28400.0
2014-03-06 11:45:00,52.85,52.87,52.84,52.86,20800.0,42.8203,42.8365,42.8122,42.8284,20800.0
2014-03-06 11:50:00,52.85,52.87,52.85,52.86,12600.0,42.8203,42.8365,42.8203,42.8284,12600.0
2014-03-06 11:55:00,52.87,52.9,52.87,52.9,28200.0,42.8365,42.8609,42.8365,42.8609,28200.0
2014-03-06 12:00:00,52.89,52.92,52.89,52.91,46400.0,42.8527,42.8771,42.8527,42.869,46400.0
2014-03-06 12:05:00,52.9,52.93,52.9,52.92,40000.0,42.8609,42.8852,42.8609,42.8771,40000.0
2014-03-06 12:10:00,52.92,52.93,52.91,52.92,21100.0,42.8771,42.8852,42.869,42.8771,21100.0
2014-03-06 12:15:00,52.93,52.93,52.9,52.9,34200.0,42.8852,42.8852,42.8609,42.8609,34200.0
2014-03-06 12:20:00,52.9,52.91,52.89,52.89,41600.0,42.8609,42.869,42.8527,42.8527,41600.0
2014-03-06 12:25:00,52.9,52.9,52.86,52.86,16900.0,42.8609,42.8609,42.8284,42.8284,16900.0
2014-03-06 12:30:00,52.87,52.89,52.87,52.89,32400.0,42.8365,42.8527,42.8365,42.8527,32400.0
2014-03-06 12:35:00,52.89,52.89,52.87,52.88,20900.0,42.8527,42.8527,42.8365,42.8446,20900.0
2014-03-06 12:40:00,52.88,52.89,52.87,52.88,40600.0,42.8446,42.8527,42.8365,42.8446,40600.0
2014-03-06 12:45:00,52.88,52.9,52.88,52.89,12200.0,42.8446,42.8609,42.8446,42.8527,12200.0
2014-03-06 12:50:00,52.9,52.91,52.9,52.91,15600.0,42.8609,42.869,42.8609,42.869,15600.0
2014-03-06 12:55:00,52.91,52.93,52.91,52.93,28100.0,42.869,42.8852,42.869,42.8852,28100.0
2014-03-06 13:00:00,52.93,52.94,52.91,52.91,53800.0,42.8852,42.8933,42.869,42.869,53800.0
2014-03-06 13:05:00,52.91,52.93,52.91,52.93,26400.0,42.869,42.8852,42.869,42.8852,26400.0
2014-03-06 13:10:00,52.93,52.93,52.89,52.89,32000.0,42.8852,42.8852,42.8527,42.8527,32000.0
2014-03-06 13:15:00,52.89,52.9,52.87,52.9,52100.0,42.8527,42.8609,42.8365,42.8609,52100.0
2014-03-06 13:20:00,52.9,52.91,52.89,52.9,18900.0,42.8609,42.869,42.8527,42.8609,18900.0
2014-03-06 13:25:00,52.91,52.91,52.87,52.88,208800.0,42.869,42.869,42.8365,42.8446,208800.0
2014-03-06 13:30:00,52.89,52.91,52.89,52.89,25900.0,42.8527,42.869,42.8527,42.8527,25900.0
2014-03-06 13:35:00,52.88,52.91,52.88,52.88,49800.0,42.8446,42.869,42.8446,42.8446,49800.0
2014-03-06 13:40:00,52.88,52.88,52.84,52.86,52400.0,42.8446,42.8446,42.8122,42.8284,52400.0
2014-03-06 13:45:00,52.86,52.86,52.81,52.82,43400.0,42.8284,42.8284,42.7879,42.796,43400.0
2014-03-06 13:50:00,52.82,52.83,52.8,52.81,43300.0,42.796,42.8041,42.7798,42.7879,43300.0
2014-03-06 13:55:00,52.81,52.82,52.79,52.8,67900.0,42.7879,42.796,42.7717,42.7798,67900.0
2014-03-06 14:00:00,52.81,52.82,52.79,52.8,34100.0,42.7879,42.796,42.7717,42.7798,34100.0
2014-03-06 14:05:00,52.81,52.85,52.81,52.84,47800.0,42.7879,42.8203,42.7879,42.8122,47800.0
2014-03-06 14:10:00,52.84,52.86,52.82,52.85,120400.0,42.8122,42.8284,42.796,42.8203,120400.0
2014-03-06 14:15:00,52.84,52.85,52.82,52.84,125000.0,42.8122,42.8203,42.796,42.8122,125000.0
2014-03-06 14:20:00,52.83,52.88,52.83,52.87,80400.0,42.8041,42.8446,42.8041,42.8365,80400.0
2014-03-06 14:25:00,52.87,52.91,52.87,52.89,140800.0,42.8365,42.869,42.8365,42.8527,140800.0
2014-03-06 14:30:00,52.9,52.9,52.87,52.9,73900.0,42.8609,42.8609,42.8365,42.8609,73900.0
2014-03-06 14:35:00,52.9,52.9,52.88,52.9,31800.0,42.8609,42.8609,42.8446,42.8609,31800.0
2014-03-06 14:40:00,52.9,52.93,52.9,52.91,65900.0,42.8609,42.8852,42.8609,42.869,65900.0
2014-03-06 14:45:00,52.91,52.93,52.88,52.89,75200.0,42.869,42.8852,42.8446,42.8527,75200.0
2014-03-06 14:50:00,52.9,52.91,52.89,52.9,21100.0,42.8609,42.869,42.8527,42.8609,21100.0
2014-03-06 14:55:00,52.91,52.91,52.88,52.9,24800.0,42.869,42.869,42.8446,42.8609,24800.0
2014-03-06 15:00:00,52.9,52.92,52.9,52.9,34200.0,42.8609,42.8771,42.8609,42.8609,34200.0
2014-03-06 15:05:00,52.89,52.9,52.86,52.86,72900.0,42.8527,42.8609,42.8284,42.8284,72900.0
2014-03-06 15:10:00,52.86,52.89,52.86,52.89,37600.0,42.8284,42.8527,42.8284,42.8527,37600.0
2014-03-06 15:15:00,52.89,52.91,52.88,52.91,73600.0,42.8527,42.869,42.8446,42.869,73600.0
2014-03-06 15:20:00,52.91,52.91,52.89,52.91,21200.0,42.869,42.869,42.8527,42.869,21200.0
2014-03-06 15:25:00,52.9,52.93,52.9,52.93,76000.0,42.8609,42.8852,42.8609,42.8852,76000.0
2014-03-06 15:30:00,52.93,52.95,52.92,52.95,60800.0,42.8852,42.9014,42.8771,42.9014,60800.0
2014-03-06 15:35:00,52.95,52.95,52.92,52.94,59100.0,42.9014,42.9014,42.8771,42.8933,59100.0
2014-03-06 15:40:00,52.93,52.94,52.9,52.9,55400.0,42.8852,42.8933,42.8609,42.8609,55400.0
2014-03-06 15:45:00,52.91,52.91,52.87,52.87,199600.0,42.869,42.869,42.8365,42.8365,199600.0
2014-03-06 15:50:00,52.87,52.88,52.85,52.87,272700.0,42.8365,42.8446,42.8203,42.8365,272700.0
2014-03-06 15:55:00,52.86,52.89,52.84,52.89,1013700.0,42.8284,42.8527,42.8122,42.8527,1013700.0
2014-03-07 09:30:00,53.18,53.2,53.02,53.02,157300.0,43.0877,43.1039,42.9581,42.9581,157300.0
2014-03-07 09:35:00,53.03,53.08,52.98,53.03,150200.0,42.9662,43.0067,42.9257,42.9662,150200.0
2014-03-07 09:40:00,53.02,53.11,53.02,53.05,228500.0,42.9581,43.031,42.9581,42.9824,228500.0
2014-03-07 09:45:00,53.06,53.07,52.94,52.94,133600.0,42.9905,42.9986,42.8933,42.8933,133600.0
2014-03-07 09:50:00,52.94,53.03,52.91,53.02,199400.0,42.8933,42.9662,42.869,42.9581,199400.0
2014-03-07 09:55:00,53.01,53.04,52.96,53.03,86700.0,42.95,42.9743,42.9095,42.9662,86700.0
2014-03-07 10:00:00,53.03,53.1,52.97,53.1,438300.0,42.9662,43.0229,42.9176,43.0229,438300.0
2014-03-07 10:05:00,53.11,53.2,53.1,53.16,223300.0,43.031,43.1039,43.0229,43.0715,223300.0
2014-03-07 10:10:00,53.16,53.22,53.14,53.21,161900.0,43.0715,43.1201,43.0553,43.112,161900.0
2014-03-07 10:15:00,53.21,53.25,53.19,53.2,402000.0,43.112,43.1444,43.0958,43.1039,402000.0
2014-03-07 10:20:00,53.2,53.25,53.19,53.2,423400.0,43.1039,43.1444,43.0958,43.1039,423400.0
2014-03-07 10:25:00,53.21,53.23,53.17,53.18,175100.0,43.112,43.1282,43.0796,43.0877,175100.0
2014-03-07 10:30:00,53.18,53.23,53.17,53.17,182000.0,43.0877,43.1282,43.0796,43.0796,182000.0
2014-03-07 10:35:00,53.17,53.21,53.16,53.16,117100.0,43.0796,43.112,43.0715,43.0715,117100.0
2014-03-07 10:40:00,53.17,53.19,53.16,53.16,169600.0,43.0796,43.0958,43.0715,43.0715,169600.0
2014-03-07 10:45:00,53.16,53.16,53.1,53.12,99900.0,43.0715,43.0715,43.0229,43.0391,99900.0
2014-03-07 10:50:00,53.13,53.13,53.09,53.09,158700.0,43.0472,43.0472,43.0148,43.0148,158700.0
2014-03-07 10:55:00,53.08,53.1,53.05,53.05,69900.0,43.0067,43.0229,42.9824,42.9824,69900.0
2014-03-07 11:00:00,53.05,53.06,52.91,52.93,157800.0,42.9824,42.9905,42.869,42.8852,157800.0
2014-03-07 11:05:00,52.92,52.98,52.9,52.97,93700.0,42.8771,42.9257,42.8609,42.9176,93700.0
2014-03-07 11:10:00,52.96,52.97,52.91,52.93,123100.0,42.9095,42.9176,42.869,42.8852,123100.0
2014-03-07 11:15:00,52.93,52.95,52.89,52.94,143600.0,42.8852,42.9014,42.8527,42.8933,143600.0
2014-03-07 11:20:00,52.93,52.98,52.91,52.97,109500.0,42.8852,42.9257,42.869,42.9176,109500.0
2014-03-07 11:25:00,52.96,53.01,52.96,52.98,556600.0,42.9095,42.95,42.9095,42.9257,556600.0
2014-03-07 11:30:00,52.99,53.01,52.96,53.01,553100.0,42.9338,42.95,42.9095,42.95,553100.0
2014-03-07 11:35:00,53.0,53.03,53.0,53.01,207900.0,42.9419,42.9662,42.9419,42.95,207900.0
2014-03-07 11:40:00,53.01,53.05,52.99,53.04,175800.0,42.95,42.9824,42.9338,42.9743,175800.0
2014-03-07 11:45:00,53.04,53.07,53.03,53.04,94400.0,42.9743,42.9986,42.9662,42.9743,94400.0
2014-03-07 11:50:00,53.04,53.05,52.98,52.99,108500.0,42.9743,42.9824,42.9257,42.9338,108500.0
2014-03-07 11:55:00,52.98,53.08,52.98,53.07,133000.0,42.9257,43.0067,42.9257,42.9986,133000.0
2014-03-07 12:00:00,53.07,53.08,53.04,53.04,103000.0,42.9986,43.0067,42.9743,42.9743,103000.0
2014-03-07 12:05:00,53.04,53.06,53.03,53.05,206800.0,42.9743,42.9905,42.9662,42.9824,206800.0
2014-03-07 12:10:00,53.05,53.1,53.05,53.1,129600.0,42.9824,43.0229,42.9824,43.0229,129600.0
2014-03-07 12:15:00,53.1,53.11,53.07,53.09,103400.0,43.0229,43.031,42.9986,43.0148,103400.0
2014-03-07 12:20:00,53.09,53.13,53.07,53.13,129800.0,43.0148,43.0472,42.9986,43.0472,129800.0
2014-03-07 12:25:00,53.13,53.16,53.12,53.14,197500.0,43.0472,43.0715,43.0391,43.0553,197500.0
2014-03-07 12:30:00,53.14,53.15,53.08,53.1,108500.0,43.0553,43.0634,43.0067,43.0229,108500.0
2014-03-07 12:35:00,53.1,53.12,53.09,53.11,80100.0,43.0229,43.0391,43.0148,43.031,80100.0
2014-03-07 12:40:00,53.11,53.12,53.08,53.08,68500.0,43.031,43.0391,43.0067,43.0067,68500.0
2014-03-07 12:45:00,53.08,53.11,53.07,53.09,100400.0,43.0067,43.031,42.9986,43.0148,100400.0
2014-03-07 12:50:00,53.08,53.1,53.06,53.06,77800.0,43.0067,43.0229,42.9905,42.9905,77800.0
2014-03-07 12:55:00,53.06,53.08,53.05,53.07,63000.0,42.9905,43.0067,42.9824,42.9986,63000.0
2014-03-07 13:00:00,53.06,53.06,53.0,53.01,126800.0,42.9905,42.9905,42.9419,42.95,126800.0
2014-03-07 13:05:00,53.01,53.05,53.01,53.05,73500.0,42.95,42.9824,42.95,42.9824,73500.0
2014-03-07 13:10:00,53.04,53.06,53.02,53.03,57100.0,42.9743,42.9905,42.9581,42.9662,57100.0
2014-03-07 13:15:00,53.03,53.04,52.99,53.0,84200.0,42.9662,42.9743,42.9338,42.9419,84200.0
2014-03-07 13:20:00,53.0,53.03,53.0,53.02,48300.0,42.9419,42.9662,42.9419,42.9581,48300.0
2014-03-07 13:25:00,53.01,53.02,52.98,52.98,68400.0,42.95,42.9581,42.9257,42.9257,68400.0
2014-03-07 13:30:00,52.98,53.02,52.98,53.01,96300.0,42.9257,42.9581,42.9257,42.95,96300.0
2014-03-07 13:35:00,53.01,53.02,52.95,52.97,105500.0,42.95,42.9581,42.9014,42.9176,105500.0
2014-03-07 13:40:00,52.96,52.99,52.95,52.97,84400.0,42.9095,42.9338,42.9014,42.9176,84400.0
2014-03-07 13:45:00,52.97,52.98,52.96,52.97,78300.0,42.9176,42.9257,42.9095,42.9176,78300.0
2014-03-07 13:50:00,52.96,52.98,52.95,52.98,89200.0,42.9095,42.9257,42.9014,42.9257,89200.0
2014-03-07 13:55:00,52.98,53.02,52.98,52.99,105400.0,42.9257,42.9581,42.9257,42.9338,105400.0
2014-03-07 14:00:00,52.99,53.0,52.98,52.99,52100.0,42.9338,42.9419,42.9257,42.9338,52100.0
2014-03-07 14:05:00,52.99,52.99,52.93,52.94,185000.0,42.9338,42.9338,42.8852,42.8933,185000.0
2014-03-07 14:10:00,52.94,52.98,52.93,52.97,137600.0,42.8933,42.9257,42.8852,42.9176,137600.0
2014-03-07 14:15:00,52.98,52.98,52.91,52.91,116100.0,42.9257,42.9257,42.869,42.869,116100.0
2014-03-07 14:20:00,52.91,52.91,52.87,52.91,81900.0,42.869,42.869,42.8365,42.869,81900.0
2014-03-07 14:25:00,52.91,52.93,52.89,52.91,94600.0,42.869,42.8852,42.8527,42.869,94600.0
2014-03-07 14:30:00,52.91,52.93,52.89,52.91,113800.0,42.869,42.8852,42.8527,42.869,113800.0
2014-03-07 14:35:00,52.92,52.93,52.9,52.91,49900.0,42.8771,42.8852,42.8609,42.869,49900.0
2014-03-07 14:40:00,52.91,52.93,52.91,52.91,60600.0,42.869,42.8852,42.869,42.869,60600.0
2014-03-07 14:45:00,52.91,52.98,52.91,52.96,99400.0,42.869,42.9257,42.869,42.9095,99400.0
2014-03-07 14:50:00,52.96,53.02,52.96,53.01,128300.0,42.9095,42.9581,42.9095,42.95,128300.0
2014-03-07 14:55:00,53.01,53.04,52.99,53.01,143900.0,42.95,42.9743,42.9338,42.95,143900.0
2014-03-07 15:00:00,53.01,53.05,52.99,53.02,130200.0,42.95,42.9824,42.9338,42.9581,130200.0
2014-03-07 15:05:00,53.02,53.03,53.0,53.01,101900.0,42.9581,42.9662,42.9419,42.95,101900.0
2014-03-07 15:10:00,53.0,53.02,52.99,53.02,116700.0,42.9419,42.9581,42.9338,42.9581,116700.0
2014-03-07 15:15:00,53.02,53.04,53.01,53.03,99200.0,42.9581,42.9743,42.95,42.9662,99200.0
2014-03-07 15:20:00,53.03,53.05,53.0,53.01,156700.0,42.9662,42.9824,42.9419,42.95,156700.0
2014-03-07 15:25:00,53.01,53.03,52.99,53.0,83500.0,42.95,42.9662,42.9338,42.9419,83500.0
2014-03-07 15:30:00,52.99,53.01,52.93,52.93,164700.0,42.9338,42.95,42.8852,42.8852,164700.0
2014-03-07 15:35:00,52.93,52.94,52.89,52.9,281100.0,42.8852,42.8933,42.8527,42.8609,281100.0
2014-03-07 15:40:00,52.91,52.97,52.91,52.96,85500.0,42.869,42.9176,42.869,42.9095,85500.0
2014-03-07 15:45:00,52.97,52.97,52.93,52.96,174000.0,42.9176,42.9176,42.8852,42.9095,174000.0
2014-03-07 15:50:00,52.96,52.98,52.95,52.96,315200.0,42.9095,42.9257,42.9014,42.9095,315200.0
2014-03-07 15:55:00,52.97,53.02,52.95,53.01,776200.0,42.9176,42.9581,42.9014,42.95,776200.0
2014-03-10 09:30:00,52.85,52.92,52.69,52.74,148100.0,42.8203,42.8771,42.6907,42.7312,148100.0
2014-03-10 09:35:00,52.74,52.82,52.73,52.77,160800.0,42.7312,42.796,42.7231,42.7555,160800.0
2014-03-10 09:40:00,52.77,52.82,52.74,52.8,102300.0,42.7555,42.796,42.7312,42.7798,102300.0
2014-03-10 09:45:00,52.8,52.91,52.8,52.89,115200.0,42.7798,42.869,42.7798,42.8527,115200.0
2014-03-10 09:50:00,52.88,52.91,52.84,52.85,60100.0,42.8446,42.869,42.8122,42.8203,60100.0
2014-03-10 09:55:00,52.86,52.87,52.78,52.79,101500.0,42.8284,42.8365,42.7636,42.7717,101500.0
2014-03-10 10:00:00,52.8,52.8,52.71,52.72,293700.0,42.7798,42.7798,42.7069,42.715,293700.0
2014-03-10 10:05:00,52.72,52.73,52.66,52.66,157900.0,42.715,42.7231,42.6664,42.6664,157900.0
2014-03-10 10:10:00,52.67,52.67,52.59,52.61,102200.0,42.6745,42.6745,42.6097,42.6259,102200.0
2014-03-10 10:15:00,52.61,52.67,52.6,52.64,44700.0,42.6259,42.6745,42.6178,42.6502,44700.0
2014-03-10 10:20:00,52.64,52.67,52.62,52.63,43300.0,42.6502,42.6745,42.634,42.6421,43300.0
2014-03-10 10:25:00,52.63,52.64,52.55,52.59,106200.0,42.6421,42.6502,42.5773,42.6097,106200.0
2014-03-10 10:30:00,52.58,52.58,52.53,52.54,157400.0,42.6016,42.6016,42.5611,42.5692,157400.0
2014-03-10 10:35:00,52.54,52.57,52.52,52.52,104800.0,42.5692,42.5935,42.553,42.553,104800.0
2014-03-10 10:40:00,52.51,52.51,52.44,52.46,149000.0,42.5449,42.5449,42.4881,42.5044,149000.0
2014-03-10 10:45:00,52.47,52.52,52.44,52.51,89700.0,42.5125,42.553,42.4881,42.5449,89700.0
2014-03-10 10:50:00,52.51,52.52,52.47,52.51,112900.0,42.5449,42.553,42.5125,42.5449,112900.0
2014-03-10 10:55:00,52.51,52.51,52.47,52.48,51500.0,42.5449,42.5449,42.5125,42.5206,51500.0
2014-03-10 11:00:00,52.48,52.48,52.45,52.46,88700.0,42.5206,42.5206,42.4963,42.5044,88700.0
2014-03-10 11:05:00,52.45,52.55,52.45,52.54,123100.0,42.4963,42.5773,42.4963,42.5692,123100.0
2014-03-10 11:10:00,52.55,52.55,52.51,52.53,41500.0,42.5773,42.5773,42.5449,42.5611,41500.0
2014-03-10 11:15:00,52.54,52.59,52.53,52.58,36200.0,42.5692,42.6097,42.5611,42.6016,36200.0
2014-03-10 11:20:00,52.57,52.62,52.56,52.61,47100.0,42.5935,42.634,42.5854,42.6259,47100.0
2014-03-10 11:25:00,52.61,52.68,52.61,52.67,43500.0,42.6259,42.6826,42.6259,42.6745,43500.0
2014-03-10 11:30:00,52.67,52.69,52.65,52.65,81500.0,42.6745,42.6907,42.6583,42.6583,81500.0
2014-03-10 11:35:00,52.65,52.68,52.64,52.65,40800.0,42.6583,42.6826,42.6502,42.6583,40800.0
2014-03-10 11:40:00,52.66,52.67,52.63,52.64,33500.0,42.6664,42.6745,42.6421,42.6502,33500.0
2014-03-10 11:45:00,52.64,52.67,52.63,52.64,69400.0,42.6502,42.6745,42.6421,42.6502,69400.0
2014-03-10 11:50:00,52.65,52.65,52.58,52.6,127400.0,42.6583,42.6583,42.6016,42.6178,127400.0
2014-03-10 11:55:00,52.6,52.61,52.57,52.59,88800.0,42.6178,42.6259,42.5935,42.6097,88800.0
2014-03-10 12:00:00,52.58,52.6,52.57,52.59,26800.0,42.6016,42.6178,42.5935,42.6097,26800.0
2014-03-10 12:05:00,52.6,52.62,52.56,52.59,59600.0,42.6178,42.634,42.5854,42.6097,59600.0
2014-03-10 12:10:00,52.59,52.61,52.57,52.61,52500.0,42.6097,42.6259,42.5935,42.6259,52500.0
2014-03-10 12:15:00,52.6,52.64,52.6,52.64,49000.0,42.6178,42.6502,42.6178,42.6502,49000.0
2014-03-10 12:20:00,52.64,52.68,52.64,52.66,68500.0,42.6502,42.6826,42.6502,42.6664,68500.0
2014-03-10 12:25:00,52.66,52.67,52.62,52.66,69900.0,42.6664,42.6745,42.634,42.6664,69900.0
2014-03-10 12:30:00,52.66,52.69,52.65,52.69,71600.0,42.6664,42.6907,42.6583,42.6907,71600.0
2014-03-10 12:35:00,52.68,52.69,52.64,52.65,23300.0,42.6826,42.6907,42.6502,42.6583,23300.0
2014-03-10 12:40:00,52.65,52.65,52.63,52.65,9900.0,42.6583,42.6583,42.6421,42.6583,9900.0
2014-03-10 12:45:00,52.65,52.67,52.64,52.66,19500.0,42.6583,42.6745,42.6502,42.6664,19500.0
2014-03-10 12:50:00,52.66,52.69,52.66,52.68,45300.0,42.6664,42.6907,42.6664,42.6826,45300.0
2014-03-10 12:55:00,52.68,52.74,52.65,52.72,121000.0,42.6826,42.7312,42.6583,42.715,121000.0
2014-03-10 13:00:00,52.72,52.74,52.7,52.72,32200.0,42.715,42.7312,42.6988,42.715,32200.0
2014-03-10 13:05:00,52.73,52.73,52.7,52.71,25500.0,42.7231,42.7231,42.6988,42.7069,25500.0
2014-03-10 13:10:00,52.71,52.73,52.69,52.69,33300.0,42.7069,42.7231,42.6907,42.6907,33300.0
2014-03-10 13:15:00,52.7,52.71,52.66,52.66,58300.0,42.6988,42.7069,42.6664,42.6664,58300.0
2014-03-10 13:20:00,52.66,52.68,52.65,52.65,18800.0,42.6664,42.6826,42.6583,42.6583,18800.0
2014-03-10 13:25:00,52.65,52.68,52.65,52.68,157400.0,42.6583,42.6826,42.6583,42.6826,157400.0
2014-03-10 13:30:00,52.68,52.68,52.61,52.62,56100.0,42.6826,42.6826,42.6259,42.634,56100.0
2014-03-10 13:35:00,52.62,52.62,52.59,52.59,264600.0,42.634,42.634,42.6097,42.6097,264600.0
2014-03-10 13:40:00,52.6,52.6,52.58,52.59,25100.0,42.6178,42.6178,42.6016,42.6097,25100.0
2014-03-10 13:45:00,52.58,52.6,52.58,52.59,62200.0,42.6016,42.6178,42.6016,42.6097,62200.0
2014-03-10 13:50:00,52.59,52.62,52.59,52.61,51800.0,42.6097,42.634,42.6097,42.6259,51800.0
2014-03-10 13:55:00,52.6,52.61,52.58,52.59,28900.0,42.6178,42.6259,42.6016,42.6097,28900.0
2014-03-10 14:00:00,52.58,52.58,52.55,52.56,41500.0,42.6016,42.6016,42.5773,42.5854,41500.0
2014-03-10 14:05:00,52.55,52.58,52.55,52.57,23000.0,42.5773,42.6016,42.5773,42.5935,23000.0
2014-03-10 14:10:00,52.58,52.58,52.55,52.57,24300.0,42.6016,42.6016,42.5773,42.5935,24300.0
2014-03-10 14:15:00,52.57,52.57,52.55,52.56,20600.0,42.5935,42.5935,42.5773,42.5854,20600.0
2014-03-10 14:20:00,52.55,52.59,52.54,52.56,113400.0,42.5773,42.6097,42.5692,42.5854,113400.0
2014-03-10 14:25:00,52.57,52.6,52.57,52.6,32700.0,42.5935,42.6178,42.5935,42.6178,32700.0
2014-03-10 14:30:00,52.6,52.61,52.59,52.61,23600.0,42.6178,42.6259,42.6097,42.6259,23600.0
2014-03-10 14:35:00,52.61,52.62,52.6,52.62,16100.0,42.6259,42.634,42.6178,42.634,16100.0
2014-03-10 14:40:00,52.62,52.63,52.62,52.63,180900.0,42.634,42.6421,42.634,42.6421,180900.0
2014-03-10 14:45:00,52.62,52.66,52.61,52.66,90700.0,42.634,42.6664,42.6259,42.6664,90700.0
2014-03-10 14:50:00,52.66,52.69,52.65,52.67,77600.0,42.6664,42.6907,42.6583,42.6745,77600.0
2014-03-10 14:55:00,52.66,52.68,52.65,52.66,16600.0,42.6664,42.6826,42.6583,42.6664,16600.0
2014-03-10 15:00:00,52.66,52.67,52.63,52.64,77900.0,42.6664,42.6745,42.6421,42.6502,77900.0
2014-03-10 15:05:00,52.64,52.65,52.63,52.65,53400.0,42.6502,42.6583,42.6421,42.6583,53400.0
2014-03-10 15:10:00,52.64,52.65,52.59,52.6,367800.0,42.6502,42.6583,42.6097,42.6178,367800.0
2014-03-10 15:15:00,52.61,52.64,52.59,52.62,48500.0,42.6259,42.6502,42.6097,42.634,48500.0
2014-03-10 15:20:00,52.62,52.65,52.61,52.65,35100.0,42.634,42.6583,42.6259,42.6583,35100.0
2014-03-10 15:25:00,52.66,52.66,52.62,52.65,46700.0,42.6664,42.6664,42.634,42.6583,46700.0
2014-03-10 15:30:00,52.65,52.67,52.63,52.66,35500.0,42.6583,42.6745,42.6421,42.6664,35500.0
2014-03-10 15:35:00,52.67,52.72,52.67,52.7,45300.0,42.6745,42.715,42.6745,42.6988,45300.0
2014-03-10 15:40:00,52.71,52.71,52.69,52.7,86000.0,42.7069,42.7069,42.6907,42.6988,86000.0
2014-03-10 15:45:00,52.7,52.77,52.7,52.76,130800.0,42.6988,42.7555,42.6988,42.7474,130800.0
2014-03-10 15:50:00,52.76,52.77,52.74,52.75,170200.0,42.7474,42.7555,42.7312,42.7393,170200.0
2014-03-10 15:55:00,52.75,52.75,52.7,52.74,531600.0,42.7393,42.7393,42.6988,42.7312,531600.0
2014-03-11 09:30:00,52.98,52.98,52.74,52.79,158400.0,42.9257,42.9257,42.7312,42.7717,158400.0
2014-03-11 09:35:00,52.79,52.85,52.69,52.73,119300.0,42.7717,42.8203,42.6907,42.7231,119300.0
2014-03-11 09:40:00,52.73,52.8,52.72,52.73,68600.0,42.7231,42.7798,42.715,42.7231,68600.0
2014-03-11 09:45:00,52.73,52.73,52.63,52.64,126700.0,42.7231,42.7231,42.6421,42.6502,126700.0
2014-03-11 09:50:00,52.63,52.63,52.54,52.59,142200.0,42.6421,42.6421,42.5692,42.6097,142200.0
2014-03-11 09:55:00,52.59,52.63,52.59,52.62,127500.0,42.6097,42.6421,42.6097,42.634,127500.0
2014-03-11 10:00:00,52.62,52.65,52.51,52.56,180100.0,42.634,42.6583,42.5449,42.5854,180100.0
2014-03-11 10:05:00,52.56,52.6,52.53,52.59,179300.0,42.5854,42.6178,42.5611,42.6097,179300.0
2014-03-11 10:10:00,52.59,52.6,52.56,52.6,121400.0,42.6097,42.6178,42.5854,42.6178,121400.0
2014-03-11 10:15:00,52.59,52.64,52.59,52.64,89800.0,42.6097,42.6502,42.6097,42.6502,89800.0
2014-03-11 10:20:00,52.64,52.65,52.6,52.61,48900.0,42.6502,42.6583,42.6178,42.6259,48900.0
2014-03-11 10:25:00,52.61,52.66,52.61,52.66,118200.0,42.6259,42.6664,42.6259,42.6664,118200.0
2014-03-11 10:30:00,52.66,52.7,52.66,52.68,113800.0,42.6664,42.6988,42.6664,42.6826,113800.0
2014-03-11 10:35:00,52.69,52.71,52.68,52.68,143100.0,42.6907,42.7069,42.6826,42.6826,143100.0
2014-03-11 10:40:00,52.68,52.69,52.64,52.65,96100.0,42.6826,42.6907,42.6502,42.6583,96100.0
2014-03-11 10:45:00,52.66,52.74,52.66,52.74,55100.0,42.6664,42.7312,42.6664,42.7312,55100.0
2014-03-11 10:50:00,52.74,52.82,52.74,52.81,35800.0,42.7312,42.796,42.7312,42.7879,35800.0
2014-03-11 10:55:00,52.81,52.85,52.78,52.8,92600.0,42.7879,42.8203,42.7636,42.7798,92600.0
2014-03-11 11:00:00,52.81,52.84,52.8,52.8,48000.0,42.7879,42.8122,42.7798,42.7798,48000.0
2014-03-11 11:05:00,52.8,52.82,52.77,52.77,56600.0,42.7798,42.796,42.7555,42.7555,56600.0
2014-03-11 11:10:00,52.76,52.78,52.76,52.77,23800.0,42.7474,42.7636,42.7474,42.7555,23800.0
2014-03-11 11:15:00,52.77,52.8,52.75,52.75,74700.0,42.7555,42.7798,42.7393,42.7393,74700.0
2014-03-11 11:20:00,52.75,52.79,52.75,52.78,59700.0,42.7393,42.7717,42.7393,42.7636,59700.0
2014-03-11 11:25:00,52.78,52.81,52.77,52.79,31500.0,42.7636,42.7879,42.7555,42.7717,31500.0
2014-03-11 11:30:00,52.79,52.8,52.76,52.79,36900.0,42.7717,42.7798,42.7474,42.7717,36900.0
2014-03-11 11:35:00,52.78,52.8,52.77,52.78,42400.0,42.7636,42.7798,42.7555,42.7636,42400.0
2014-03-11 11:40:00,52.78,52.78,52.64,52.66,72200.0,42.7636,42.7636,42.6502,42.6664,72200.0
2014-03-11 11:45:00,52.66,52.68,52.63,52.66,52100.0,42.6664,42.6826,42.6421,42.6664,52100.0
2014-03-11 11:50:00,52.67,52.68,52.64,52.64,31800.0,42.6745,42.6826,42.6502,42.6502,31800.0
2014-03-11 11:55:00,52.64,52.66,52.61,52.64,265800.0,42.6502,42.6664,42.6259,42.6502,265800.0
2014-03-11 12:00:00,52.64,52.65,52.59,52.63,72000.0,42.6502,42.6583,42.6097,42.6421,72000.0
2014-03-11 12:05:00,52.63,52.66,52.58,52.58,120500.0,42.6421,42.6664,42.6016,42.6016,120500.0
2014-03-11 12:10:00,52.58,52.58,52.54,52.57,58300.0,42.6016,42.6016,42.5692,42.5935,58300.0
2014-03-11 12:15:00,52.57,52.57,52.49,52.51,159800.0,42.5935,42.5935,42.5287,42.5449,159800.0
2014-03-11 12:20:00,52.5,52.55,52.48,52.54,68500.0,42.5368,42.5773,42.5206,42.5692,68500.0
2014-03-11 12:25:00,52.53,52.55,52.53,52.55,30600.0,42.5611,42.5773,42.5611,42.5773,30600.0
2014-03-11 12:30:00,52.55,52.57,52.53,52.57,35700.0,42.5773,42.5935,42.5611,42.5935,35700.0
2014-03-11 12:35:00,52.57,52.57,52.54,52.56,51700.0,42.5935,42.5935,42.5692,42.5854,51700.0
2014-03-11 12:40:00,52.56,52.58,52.54,52.58,61100.0,42.5854,42.6016,42.5692,42.6016,61100.0
2014-03-11 12:45:00,52.58,52.63,52.57,52.61,54200.0,42.6016,42.6421,42.5935,42.6259,54200.0
2014-03-11 12:50:00,52.62,52.62,52.6,52.61,88600.0,42.634,42.634,42.6178,42.6259,88600.0
2014-03-11 12:55:00,52.62,52.62,52.57,52.57,60900.0,42.634,42.634,42.5935,42.5935,60900.0
2014-03-11 13:00:00,52.57,52.57,52.54,52.55,34900.0,42.5935,42.5935,42.5692,42.5773,34900.0
2014-03-11 13:05:00,52.55,52.55,52.51,52.54,171300.0,42.5773,42.5773,42.5449,42.5692,171300.0
2014-03-11 13:10:00,52.54,52.59,52.53,52.59,48800.0,42.5692,42.6097,42.5611,42.6097,48800.0
2014-03-11 13:15:00,52.6,52.6,52.58,52.58,61700.0,42.6178,42.6178,42.6016,42.6016,61700.0
2014-03-11 13:20:00,52.58,52.58,52.5,52.5,56000.0,42.6016,42.6016,42.5368,42.5368,56000.0
2014-03-11 13:25:00,52.5,52.52,52.45,52.45,108200.0,42.5368,42.553,42.4963,42.4963,108200.0
2014-03-11 13:30:00,52.45,52.48,52.43,52.47,80800.0,42.4963,42.5206,42.48,42.5125,80800.0
2014-03-11 13:35:00,52.47,52.52,52.47,52.51,76700.0,42.5125,42.553,42.5125,42.5449,76700.0
2014-03-11 13:40:00,52.51,52.54,52.5,52.51,158100.0,42.5449,42.5692,42.5368,42.5449,158100.0
2014-03-11 13:45:00,52.51,52.57,52.5,52.56,109400.0,42.5449,42.5935,42.5368,42.5854,109400.0
2014-03-11 13:50:00,52.56,52.58,52.55,52.57,44000.0,42.5854,42.6016,42.5773,42.5935,44000.0
2014-03-11 13:55:00,52.57,52.58,52.54,52.57,38600.0,42.5935,42.6016,42.5692,42.5935,38600.0
2014-03-11 14:00:00,52.58,52.59,52.53,52.54,31300.0,42.6016,42.6097,42.5611,42.5692,31300.0
2014-03-11 14:05:00,52.54,52.55,52.51,52.51,38200.0,42.5692,42.5773,42.5449,42.5449,38200.0
2014-03-11 14:10:00,52.51,52.54,52.48,52.49,112300.0,42.5449,42.5692,42.5206,42.5287,112300.0
2014-03-11 14:15:00,52.5,52.5,52.45,52.47,53400.0,42.5368,42.5368,42.4963,42.5125,53400.0
2014-03-11 14:20:00,52.46,52.47,52.4,52.41,559900.0,42.5044,42.5125,42.4557,42.4638,559900.0
2014-03-11 14:25:00,52.41,52.45,52.39,52.41,181700.0,42.4638,42.4963,42.4476,42.4638,181700.0
2014-03-11 14:30:00,52.42,52.43,52.33,52.36,320200.0,42.4719,42.48,42.399,42.4233,320200.0
2014-03-11 14:35:00,52.36,52.38,52.35,52.36,206900.0,42.4233,42.4395,42.4152,42.4233,206900.0
2014-03-11 14:40:00,52.36,52.36,52.31,52.35,88300.0,42.4233,42.4233,42.3828,42.4152,88300.0
2014-03-11 14:45:00,52.35,52.39,52.34,52.38,186600.0,42.4152,42.4476,42.4071,42.4395,186600.0
2014-03-11 14:50:00,52.37,52.4,52.37,52.39,57300.0,42.4314,42.4557,42.4314,42.4476,57300.0
2014-03-11 14:55:00,52.39,52.39,52.36,52.37,45800.0,42.4476,42.4476,42.4233,42.4314,45800.0
2014-03-11 15:00:00,52.36,52.36,52.3,52.33,201200.0,42.4233,42.4233,42.3747,42.399,201200.0
2014-03-11 15:05:00,52.33,52.35,52.29,52.31,236500.0,42.399,42.4152,42.3666,42.3828,236500.0
2014-03-11 15:10:00,52.31,52.31,52.26,52.28,131700.0,42.3828,42.3828,42.3423,42.3585,131700.0
2014-03-11 15:15:00,52.29,52.33,52.27,52.3,112200.0,42.3666,42.399,42.3504,42.3747,112200.0
2014-03-11 15:20:00,52.3,52.38,52.3,52.37,145500.0,42.3747,42.4395,42.3747,42.4314,145500.0
2014-03-11 15:25:00,52.37,52.38,52.32,52.35,123900.0,42.4314,42.4395,42.3909,42.4152,123900.0
2014-03-11 15:30:00,52.34,52.4,52.33,52.37,157700.0,42.4071,42.4557,42.399,42.4314,157700.0
2014-03-11 15:35:00,52.38,52.39,52.31,52.34,141600.0,42.4395,42.4476,42.3828,42.4071,141600.0
2014-03-11 15:40:00,52.34,52.37,52.32,52.33,116600.0,42.4071,42.4314,42.3909,42.399,116600.0
2014-03-11 15:45:00,52.33,52.34,52.3,52.32,204800.0,42.399,42.4071,42.3747,42.3909,204800.0
2014-03-11 15:50:00,52.32,52.37,52.3,52.37,448600.0,42.3909,42.4314,42.3747,42.4314,448600.0
2014-03-11 15:55:00,52.36,52.4,52.35,52.39,617400.0,42.4233,42.4557,42.4152,42.4476,617400.0
2014-03-12 09:30:00,52.12,52.13,52.02,52.07,269300.0,42.2289,42.237,42.1479,42.1884,269300.0
2014-03-12 09:35:00,52.08,52.18,52.07,52.07,120400.0,42.1965,42.2775,42.1884,42.1884,120400.0
2014-03-12 09:40:00,52.06,52.08,51.94,52.03,328800.0,42.1803,42.1965,42.083,42.156,328800.0
2014-03-12 09:45:00,52.02,52.02,51.9,52.01,276100.0,42.1479,42.1479,42.0506,42.1398,276100.0
2014-03-12 09:50:00,51.99,52.03,51.92,52.0,241700.0,42.1235,42.156,42.0668,42.1316,241700.0
2014-03-12 09:55:00,51.99,52.02,51.96,51.98,122300.0,42.1235,42.1479,42.0992,42.1154,122300.0
2014-03-12 10:00:00,51.97,52.05,51.96,52.04,105600.0,42.1073,42.1722,42.0992,42.1641,105600.0
2014-03-12 10:05:00,52.05,52.08,52.01,52.08,86300.0,42.1722,42.1965,42.1398,42.1965,86300.0
2014-03-12 10:10:00,52.09,52.1,52.02,52.05,105300.0,42.2046,42.2127,42.1479,42.1722,105300.0
2014-03-12 10:15:00,52.04,52.08,51.99,52.02,67900.0,42.1641,42.1965,42.1235,42.1479,67900.0
2014-03-12 10:20:00,52.02,52.12,52.02,52.12,331500.0,42.1479,42.2289,42.1479,42.2289,331500.0
2014-03-12 10:25:00,52.12,52.13,52.07,52.07,146500.0,42.2289,42.237,42.1884,42.1884,146500.0
2014-03-12 10:30:00,52.06,52.16,52.06,52.14,199900.0,42.1803,42.2613,42.1803,42.2451,199900.0
2014-03-12 10:35:00,52.14,52.14,52.08,52.08,88700.0,42.2451,42.2451,42.1965,42.1965,88700.0
2014-03-12 10:40:00,52.09,52.13,52.09,52.11,52200.0,42.2046,42.237,42.2046,42.2208,52200.0
2014-03-12 10:45:00,52.11,52.13,52.03,52.05,156900.0,42.2208,42.237,42.156,42.1722,156900.0
2014-03-12 10:50:00,52.05,52.11,52.02,52.11,62100.0,42.1722,42.2208,42.1479,42.2208,62100.0
2014-03-12 10:55:00,52.11,52.19,52.11,52.18,135700.0,42.2208,42.2856,42.2208,42.2775,135700.0
2014-03-12 11:00:00,52.18,52.19,52.12,52.14,59500.0,42.2775,42.2856,42.2289,42.2451,59500.0
2014-03-12 11:05:00,52.13,52.19,52.13,52.17,315900.0,42.237,42.2856,42.237,42.2694,315900.0
2014-03-12 11:10:00,52.17,52.2,52.15,52.17,172900.0,42.2694,42.2937,42.2532,42.2694,172900.0
2014-03-12 11:15:00,52.17,52.22,52.16,52.2,154200.0,42.2694,42.3099,42.2613,42.2937,154200.0
2014-03-12 11:20:00,52.2,52.26,52.2,52.26,345000.0,42.2937,42.3423,42.2937,42.3423,345000.0
2014-03-12 11:25:00,52.26,52.3,52.26,52.27,138100.0,42.3423,42.3747,42.3423,42.3504,138100.0
2014-03-12 11:30:00,52.28,52.29,52.27,52.28,105200.0,42.3585,42.3666,42.3504,42.3585,105200.0
2014-03-12 11:35:00,52.28,52.28,52.22,52.25,38900.0,42.3585,42.3585,42.3099,42.3342,38900.0
2014-03-12 11:40:00,52.24,52.25,52.22,52.25,28700.0,42.3261,42.3342,42.3099,42.3342,28700.0
2014-03-12 11:45:00,52.24,52.25,52.22,52.23,25800.0,42.3261,42.3342,42.3099,42.318,25800.0
2014-03-12 11:50:00,52.22,52.24,52.2,52.24,92500.0,42.3099,42.3261,42.2937,42.3261,92500.0
2014-03-12 11:55:00,52.24,52.24,52.18,52.18,66800.0,42.3261,42.3261,42.2775,42.2775,66800.0
2014-03-12 12:00:00,52.18,52.21,52.16,52.21,30700.0,42.2775,42.3018,42.2613,42.3018,30700.0
2014-03-12 12:05:00,52.22,52.24,52.2,52.2,102000.0,42.3099,42.3261,42.2937,42.2937,102000.0
2014-03-12 12:10:00,52.21,52.21,52.15,52.18,231300.0,42.3018,42.3018,42.2532,42.2775,231300.0
2014-03-12 12:15:00,52.18,52.19,52.16,52.18,31000.0,42.2775,42.2856,42.2613,42.2775,31000.0
2014-03-12 12:20:00,52.18,52.21,52.18,52.21,41800.0,42.2775,42.3018,42.2775,42.3018,41800.0
2014-03-12 12:25:00,52.2,52.2,52.14,52.16,27000.0,42.2937,42.2937,42.2451,42.2613,27000.0
2014-03-12 12:30:00,52.16,52.17,52.12,52.13,68100.0,42.2613,42.2694,42.2289,42.237,68100.0
2014-03-12 12:35:00,52.13,52.15,52.12,52.12,43000.0,42.237,42.2532,42.2289,42.2289,43000.0
2014-03-12 12:40:00,52.12,52.22,52.12,52.2,35000.0,42.2289,42.3099,42.2289,42.2937,35000.0
2014-03-12 12:45:00,52.19,52.21,52.18,52.18,37400.0,42.2856,42.3018,42.2775,42.2775,37400.0
2014-03-12 12:50:00,52.18,52.19,52.17,52.18,23300.0,42.2775,42.2856,42.2694,42.2775,23300.0
2014-03-12 12:55:00,52.19,52.26,52.19,52.25,57000.0,42.2856,42.3423,42.2856,42.3342,57000.0
2014-03-12 13:00:00,52.25,52.25,52.22,52.22,22900.0,42.3342,42.3342,42.3099,42.3099,22900.0
2014-03-12 13:05:00,52.23,52.24,52.19,52.19,87000.0,42.318,42.3261,42.2856,42.2856,87000.0
2014-03-12 13:10:00,52.19,52.19,52.14,52.14,53400.0,42.2856,42.2856,42.2451,42.2451,53400.0
2014-03-12 13:15:00,52.14,52.16,52.14,52.16,12500.0,42.2451,42.2613,42.2451,42.2613,12500.0
2014-03-12 13:20:00,52.16,52.16,52.11,52.11,11100.0,42.2613,42.2613,42.2208,42.2208,11100.0
2014-03-12 13:25:00,52.11,52.15,52.11,52.14,11200.0,42.2208,42.2532,42.2208,42.2451,11200.0
2014-03-12 13:30:00,52.15,52.18,52.14,52.14,43100.0,42.2532,42.2775,42.2451,42.2451,43100.0
2014-03-12 13:35:00,52.14,52.17,52.12,52.16,64900.0,42.2451,42.2694,42.2289,42.2613,64900.0
2014-03-12 13:40:00,52.17,52.19,52.16,52.17,19100.0,42.2694,42.2856,42.2613,42.2694,19100.0
2014-03-12 13:45:00,52.18,52.2,52.17,52.18,33400.0,42.2775,42.2937,42.2694,42.2775,33400.0
2014-03-12 13:50:00,52.18,52.18,52.17,52.18,7900.0,42.2775,42.2775,42.2694,42.2775,7900.0
2014-03-12 13:55:00,52.18,52.19,52.16,52.17,32500.0,42.2775,42.2856,42.2613,42.2694,32500.0
2014-03-12 14:00:00,52.17,52.21,52.16,52.21,24400.0,42.2694,42.3018,42.2613,42.3018,24400.0
2014-03-12 14:05:00,52.21,52.23,52.17,52.17,54800.0,42.3018,42.318,42.2694,42.2694,54800.0
2014-03-12 14:10:00,52.17,52.2,52.15,52.16,32100.0,42.2694,42.2937,42.2532,42.2613,32100.0
2014-03-12 14:15:00,52.16,52.18,52.16,52.18,26300.0,42.2613,42.2775,42.2613,42.2775,26300.0
2014-03-12 14:20:00,52.18,52.22,52.18,52.21,91800.0,42.2775,42.3099,42.2775,42.3018,91800.0
2014-03-12 14:25:00,52.21,52.22,52.18,52.21,123100.0,42.3018,42.3099,42.2775,42.3018,123100.0
2014-03-12 14:30:00,52.22,52.22,52.17,52.19,71700.0,42.3099,42.3099,42.2694,42.2856,71700.0
2014-03-12 14:35:00,52.19,52.21,52.18,52.2,73200.0,42.2856,42.3018,42.2775,42.2937,73200.0
2014-03-12 14:40:00,52.2,52.22,52.18,52.19,101900.0,42.2937,42.3099,42.2775,42.2856,101900.0
2014-03-12 14:45:00,52.2,52.22,52.2,52.2,103400.0,42.2937,42.3099,42.2937,42.2937,103400.0
2014-03-12 14:50:00,52.2,52.21,52.18,52.2,76000.0,42.2937,42.3018,42.2775,42.2937,76000.0
2014-03-12 14:55:00,52.19,52.19,52.16,52.16,81400.0,42.2856,42.2856,42.2613,42.2613,81400.0
2014-03-12 15:00:00,52.16,52.19,52.16,52.19,69600.0,42.2613,42.2856,42.2613,42.2856,69600.0
2014-03-12 15:05:00,52.19,52.2,52.18,52.19,66100.0,42.2856,42.2937,42.2775,42.2856,66100.0
2014-03-12 15:10:00,52.18,52.19,52.16,52.17,70900.0,42.2775,42.2856,42.2613,42.2694,70900.0
2014-03-12 15:15:00,52.16,52.17,52.13,52.14,76900.0,42.2613,42.2694,42.237,42.2451,76900.0
2014-03-12 15:20:00,52.14,52.17,52.14,52.16,81600.0,42.2451,42.2694,42.2451,42.2613,81600.0
2014-03-12 15:25:00,52.16,52.17,52.14,52.15,241100.0,42.2613,42.2694,42.2451,42.2532,241100.0
2014-03-12 15:30:00,52.16,52.17,52.14,52.16,62900.0,42.2613,42.2694,42.2451,42.2613,62900.0
2014-03-12 15:35:00,52.16,52.18,52.13,52.18,302200.0,42.2613,42.2775,42.237,42.2775,302200.0
2014-03-12 15:40:00,52.18,52.2,52.17,52.2,204900.0,42.2775,42.2937,42.2694,42.2937,204900.0
2014-03-12 15:45:00,52.21,52.25,52.17,52.25,268400.0,42.3018,42.3342,42.2694,42.3342,268400.0
2014-03-12 15:50:00,52.24,52.3,52.24,52.25,854200.0,42.3261,42.3747,42.3261,42.3342,854200.0
2014-03-12 15:55:00,52.25,52.29,52.23,52.28,546500.0,42.3342,42.3666,42.318,42.3585,546500.0
2014-03-13 09:30:00,52.5,52.51,52.46,52.5,101000.0,42.5368,42.5449,42.5044,42.5368,101000.0
2014-03-13 09:35:00,52.49,52.6,52.49,52.57,269900.0,42.5287,42.6178,42.5287,42.5935,269900.0
2014-03-13 09:40:00,52.57,52.62,52.48,52.48,497800.0,42.5935,42.634,42.5206,42.5206,497800.0
2014-03-13 09:45:00,52.5,52.55,52.5,52.53,204800.0,42.5368,42.5773,42.5368,42.5611,204800.0
2014-03-13 09:50:00,52.53,52.55,52.46,52.46,85700.0,42.5611,42.5773,42.5044,42.5044,85700.0
2014-03-13 09:55:00,52.47,52.51,52.46,52.46,153300.0,42.5125,42.5449,42.5044,42.5044,153300.0
2014-03-13 10:00:00,52.47,52.49,52.41,52.47,70800.0,42.5125,42.5287,42.4638,42.5125,70800.0
2014-03-13 10:05:00,52.47,52.48,52.42,52.44,74700.0,42.5125,42.5206,42.4719,42.4881,74700.0
2014-03-13 10:10:00,52.44,52.44,52.35,52.39,89600.0,42.4881,42.4881,42.4152,42.4476,89600.0
2014-03-13 10:15:00,52.39,52.44,52.37,52.41,57600.0,42.4476,42.4881,42.4314,42.4638,57600.0
2014-03-13 10:20:00,52.42,52.47,52.41,52.42,50200.0,42.4719,42.5125,42.4638,42.4719,50200.0
2014-03-13 10:25:00,52.42,52.45,52.4,52.44,34800.0,42.4719,42.4963,42.4557,42.4881,34800.0
2014-03-13 10:30:00,52.43,52.45,52.4,52.4,45500.0,42.48,42.4963,42.4557,42.4557,45500.0
2014-03-13 10:35:00,52.39,52.41,52.32,52.34,206100.0,42.4476,42.4638,42.3909,42.4071,206100.0
2014-03-13 10:40:00,52.34,52.34,52.28,52.29,131000.0,42.4071,42.4071,42.3585,42.3666,131000.0
2014-03-13 10:45:00,52.3,52.3,52.23,52.23,102200.0,42.3747,42.3747,42.318,42.318,102200.0
2014-03-13 10:50:00,52.24,52.29,52.23,52.25,83500.0,42.3261,42.3666,42.318,42.3342,83500.0
2014-03-13 10:55:00,52.24,52.24,52.17,52.18,81900.0,42.3261,42.3261,42.2694,42.2775,81900.0
2014-03-13 11:00:00,52.18,52.2,52.16,52.19,75200.0,42.2775,42.2937,42.2613,42.2856,75200.0
2014-03-13 11:05:00,52.18,52.23,52.16,52.2,93000.0,42.2775,42.318,42.2613,42.2937,93000.0
2014-03-13 11:10:00,52.21,52.21,52.16,52.19,83100.0,42.3018,42.3018,42.2613,42.2856,83100.0
2014-03-13 11:15:00,52.19,52.27,52.19,52.26,322400.0,42.2856,42.3504,42.2856,42.3423,322400.0
2014-03-13 11:20:00,52.25,52.25,52.2,52.2,292300.0,42.3342,42.3342,42.2937,42.2937,292300.0
2014-03-13 11:25:00,52.19,52.2,52.06,52.09,453500.0,42.2856,42.2937,42.1803,42.2046,453500.0
2014-03-13 11:30:00,52.08,52.12,52.06,52.12,139300.0,42.1965,42.2289,42.1803,42.2289,139300.0
2014-03-13 11:35:00,52.12,52.16,52.12,52.13,103500.0,42.2289,42.2613,42.2289,42.237,103500.0
2014-03-13 11:40:00,52.12,52.17,52.11,52.15,36800.0,42.2289,42.2694,42.2208,42.2532,36800.0
2014-03-13 11:45:00,52.15,52.15,52.1,52.11,208900.0,42.2532,42.2532,42.2127,42.2208,208900.0
2014-03-13 11:50:00,52.1,52.1,52.05,52.08,339400.0,42.2127,42.2127,42.1722,42.1965,339400.0
2014-03-13 11:55:00,52.06,52.07,52.03,52.03,57300.0,42.1803,42.1884,42.156,42.156,57300.0
2014-03-13 12:00:00,52.04,52.05,52.01,52.03,94100.0,42.1641,42.1722,42.1398,42.156,94100.0
2014-03-13 12:05:00,52.03,52.03,51.95,51.98,128900.0,42.156,42.156,42.0911,42.1154,128900.0
2014-03-13 12:10:00,51.98,51.99,51.92,51.92,46800.0,42.1154,42.1235,42.0668,42.0668,46800.0
2014-03-13 12:15:00,51.92,51.96,51.91,51.96,31000.0,42.0668,42.0992,42.0587,42.0992,31000.0
2014-03-13 12:20:00,51.96,51.97,51.93,51.93,55300.0,42.0992,42.1073,42.0749,42.0749,55300.0
2014-03-13 12:25:00,51.93,51.94,51.9,51.91,225200.0,42.0749,42.083,42.0506,42.0587,225200.0
2014-03-13 12:30:00,51.91,51.92,51.89,51.9,72800.0,42.0587,42.0668,42.0425,42.0506,72800.0
2014-03-13 12:35:00,51.9,51.9,51.78,51.78,246200.0,42.0506,42.0506,41.9534,41.9534,246200.0
2014-03-13 12:40:00,51.77,51.84,51.77,51.83,165500.0,41.9453,42.002,41.9453,41.9939,165500.0
2014-03-13 12:45:00,51.83,51.83,51.78,51.8,216800.0,41.9939,41.9939,41.9534,41.9696,216800.0
2014-03-13 12:50:00,51.8,51.82,51.76,51.77,55200.0,41.9696,41.9858,41.9372,41.9453,55200.0
2014-03-13 12:55:00,51.76,51.77,51.69,51.72,207700.0,41.9372,41.9453,41.8805,41.9048,207700.0
2014-03-13 13:00:00,51.71,51.72,51.54,51.58,440400.0,41.8967,41.9048,41.7589,41.7914,440400.0
2014-03-13 13:05:00,51.58,51.61,51.51,51.61,322600.0,41.7914,41.8157,41.7346,41.8157,322600.0
2014-03-13 13:10:00,51.61,51.64,51.59,51.63,55500.0,41.8157,41.84,41.7995,41.8319,55500.0
2014-03-13 13:15:00,51.63,51.67,51.62,51.66,94800.0,41.8319,41.8643,41.8238,41.8562,94800.0
2014-03-13 13:20:00,51.65,51.68,51.62,51.63,214900.0,41.8481,41.8724,41.8238,41.8319,214900.0
2014-03-13 13:25:00,51.63,51.74,51.63,51.71,1096900.0,41.8319,41.921,41.8319,41.8967,1096900.0
2014-03-13 13:30:00,51.72,51.72,51.63,51.63,523400.0,41.9048,41.9048,41.8319,41.8319,523400.0
2014-03-13 13:35:00,51.63,51.65,51.59,51.59,460500.0,41.8319,41.8481,41.7995,41.7995,460500.0
2014-03-13 13:40:00,51.59,51.65,51.58,51.65,181200.0,41.7995,41.8481,41.7914,41.8481,181200.0
2014-03-13 13:45:00,51.66,51.71,51.66,51.7,75700.0,41.8562,41.8967,41.8562,41.8886,75700.0
2014-03-13 13:50:00,51.69,51.7,51.64,51.65,62400.0,41.8805,41.8886,41.84,41.8481,62400.0
2014-03-13 13:55:00,51.65,51.69,51.61,51.67,230700.0,41.8481,41.8805,41.8157,41.8643,230700.0
2014-03-13 14:00:00,51.68,51.69,51.66,51.68,48100.0,41.8724,41.8805,41.8562,41.8724,48100.0
2014-03-13 14:05:00,51.67,51.67,51.59,51.59,157200.0,41.8643,41.8643,41.7995,41.7995,157200.0
2014-03-13 14:10:00,51.59,51.63,51.58,51.62,107700.0,41.7995,41.8319,41.7914,41.8238,107700.0
2014-03-13 14:15:00,51.61,51.61,51.55,51.58,103100.0,41.8157,41.8157,41.767,41.7914,103100.0
2014-03-13 14:20:00,51.57,51.6,51.52,51.54,118400.0,41.7833,41.8076,41.7427,41.7589,118400.0
2014-03-13 14:25:00,51.54,51.58,51.52,51.57,79000.0,41.7589,41.7914,41.7427,41.7833,79000.0
2014-03-13 14:30:00,51.57,51.64,51.56,51.61,82600.0,41.7833,41.84,41.7752,41.8157,82600.0
2014-03-13 14:35:00,51.61,51.62,51.55,51.57,75300.0,41.8157,41.8238,41.767,41.7833,75300.0
2014-03-13 14:40:00,51.57,51.62,51.54,51.55,131100.0,41.7833,41.8238,41.7589,41.767,131100.0
2014-03-13 14:45:00,51.56,51.57,51.44,51.49,243900.0,41.7752,41.7833,41.6779,41.7184,243900.0
2014-03-13 14:50:00,51.48,51.5,51.46,51.46,113700.0,41.7103,41.7265,41.6941,41.6941,113700.0
2014-03-13 14:55:00,51.46,51.5,51.45,51.47,110700.0,41.6941,41.7265,41.686,41.7022,110700.0
2014-03-13 15:00:00,51.47,51.52,51.44,51.49,218300.0,41.7022,41.7427,41.6779,41.7184,218300.0
2014-03-13 15:05:00,51.48,51.48,51.38,51.38,212900.0,41.7103,41.7103,41.6293,41.6293,212900.0
2014-03-13 15:10:00,51.39,51.42,51.36,51.39,160500.0,41.6374,41.6617,41.6131,41.6374,160500.0
2014-03-13 15:15:00,51.39,51.4,51.33,51.33,120400.0,41.6374,41.6455,41.5888,41.5888,120400.0
2014-03-13 15:20:00,51.33,51.43,51.33,51.4,529100.0,41.5888,41.6698,41.5888,41.6455,529100.0
2014-03-13 15:25:00,51.4,51.43,51.39,51.42,245500.0,41.6455,41.6698,41.6374,41.6617,245500.0
2014-03-13 15:30:00,51.42,51.45,51.39,51.41,298900.0,41.6617,41.686,41.6374,41.6536,298900.0
2014-03-13 15:35:00,51.41,51.51,51.41,51.5,175100.0,41.6536,41.7346,41.6536,41.7265,175100.0
2014-03-13 15:40:00,51.5,51.53,51.49,51.51,171000.0,41.7265,41.7508,41.7184,41.7346,171000.0
2014-03-13 15:45:00,51.52,51.57,51.51,51.56,308200.0,41.7427,41.7833,41.7346,41.7752,308200.0
2014-03-13 15:50:00,51.57,51.57,51.48,51.5,534700.0,41.7833,41.7833,41.7103,41.7265,534700.0
2014-03-13 15:55:00,51.49,51.53,51.49,51.53,1066600.0,41.7184,41.7508,41.7184,41.7508,1066600.0
2014-03-14 09:30:00,51.47,51.54,51.37,51.49,796500.0,41.7022,41.7589,41.6212,41.7184,796500.0
2014-03-14 09:35:00,51.49,51.62,51.47,51.61,925200.0,41.7184,41.8238,41.7022,41.8157,925200.0
2014-03-14 09:40:00,51.61,51.7,51.61,51.7,338600.0,41.8157,41.8886,41.8157,41.8886,338600.0
2014-03-14 09:45:00,51.69,51.73,51.6,51.62,208600.0,41.8805,41.9129,41.8076,41.8238,208600.0
2014-03-14 09:50:00,51.63,51.63,51.48,51.51,345600.0,41.8319,41.8319,41.7103,41.7346,345600.0
2014-03-14 09:55:00,51.5,51.58,51.47,51.48,337800.0,41.7265,41.7914,41.7022,41.7103,337800.0
2014-03-14 10:00:00,51.47,51.63,51.47,51.54,193200.0,41.7022,41.8319,41.7022,41.7589,193200.0
2014-03-14 10:05:00,51.54,51.73,51.54,51.71,233800.0,41.7589,41.9129,41.7589,41.8967,233800.0
2014-03-14 10:10:00,51.71,51.72,51.63,51.63,631100.0,41.8967,41.9048,41.8319,41.8319,631100.0
2014-03-14 10:15:00,51.62,51.65,51.59,51.62,608200.0,41.8238,41.8481,41.7995,41.8238,608200.0
2014-03-14 10:20:00,51.61,51.62,51.54,51.57,138900.0,41.8157,41.8238,41.7589,41.7833,138900.0
2014-03-14 10:25:00,51.57,51.63,51.57,51.59,247100.0,41.7833,41.8319,41.7833,41.7995,247100.0
2014-03-14 10:30:00,51.59,51.6,51.53,51.6,167500.0,41.7995,41.8076,41.7508,41.8076,167500.0
2014-03-14 10:35:00,51.6,51.65,51.58,51.61,279500.0,41.8076,41.8481,41.7914,41.8157,279500.0
2014-03-14 10:40:00,51.62,51.65,51.56,51.58,53300.0,41.8238,41.8481,41.7752,41.7914,53300.0
2014-03-14 10:45:00,51.57,51.63,51.57,51.6,135500.0,41.7833,41.8319,41.7833,41.8076,135500.0
2014-03-14 10:50:00,51.59,51.6,51.54,51.54,78300.0,41.7995,41.8076,41.7589,41.7589,78300.0
2014-03-14 10:55:00,51.53,51.55,51.49,51.51,94400.0,41.7508,41.767,41.7184,41.7346,94400.0
2014-03-14 11:00:00,51.5,51.54,51.47,51.49,90100.0,41.7265,41.7589,41.7022,41.7184,90100.0
2014-03-14 11:05:00,51.49,51.52,51.45,51.48,344900.0,41.7184,41.7427,41.686,41.7103,344900.0
2014-03-14 11:10:00,51.47,51.48,51.44,51.45,88300.0,41.7022,41.7103,41.6779,41.686,88300.0
2014-03-14 11:15:00,51.45,51.47,51.44,51.45,116500.0,41.686,41.7022,41.6779,41.686,116500.0
2014-03-14 11:20:00,51.45,51.45,51.38,51.41,236200.0,41.686,41.686,41.6293,41.6536,236200.0
2014-03-14 11:25:00,51.41,51.45,51.4,51.44,347900.0,41.6536,41.686,41.6455,41.6779,347900.0
2014-03-14 11:30:00,51.45,51.51,51.44,51.5,215800.0,41.686,41.7346,41.6779,41.7265,215800.0
2014-03-14 11:35:00,51.5,51.52,51.43,51.52,277300.0,41.7265,41.7427,41.6698,41.7427,277300.0
2014-03-14 11:40:00,51.53,51.6,51.51,51.59,413000.0,41.7508,41.8076,41.7346,41.7995,413000.0
2014-03-14 11:45:00,51.59,51.68,51.58,51.68,205700.0,41.7995,41.8724,41.7914,41.8724,205700.0
2014-03-14 11:50:00,51.69,51.73,51.65,51.66,107500.0,41.8805,41.9129,41.8481,41.8562,107500.0
2014-03-14 11:55:00,51.67,51.68,51.64,51.65,154300.0,41.8643,41.8724,41.84,41.8481,154300.0
2014-03-14 12:00:00,51.65,51.67,51.56,51.56,116800.0,41.8481,41.8643,41.7752,41.7752,116800.0
2014-03-14 12:05:00,51.56,51.61,51.56,51.59,84700.0,41.7752,41.8157,41.7752,41.7995,84700.0
2014-03-14 12:10:00,51.59,51.67,51.59,51.62,84700.0,41.7995,41.8643,41.7995,41.8238,84700.0
2014-03-14 12:15:00,51.61,51.65,51.59,51.6,507100.0,41.8157,41.8481,41.7995,41.8076,507100.0
2014-03-14 12:20:00,51.6,51.63,51.6,51.61,305600.0,41.8076,41.8319,41.8076,41.8157,305600.0
2014-03-14 12:25:00,51.61,51.61,51.49,51.49,288300.0,41.8157,41.8157,41.7184,41.7184,288300.0
2014-03-14 12:30:00,51.49,51.55,51.47,51.49,181700.0,41.7184,41.767,41.7022,41.7184,181700.0
2014-03-14 12:35:00,51.49,51.58,51.47,51.57,182600.0,41.7184,41.7914,41.7022,41.7833,182600.0
2014-03-14 12:40:00,51.56,51.64,51.55,51.64,722400.0,41.7752,41.84,41.767,41.84,722400.0
2014-03-14 12:45:00,51.64,51.64,51.57,51.62,78700.0,41.84,41.84,41.7833,41.8238,78700.0
2014-03-14 12:50:00,51.62,51.64,51.59,51.62,514400.0,41.8238,41.84,41.7995,41.8238,514400.0
2014-03-14 12:55:00,51.62,51.66,51.62,51.66,37200.0,41.8238,41.8562,41.8238,41.8562,37200.0
2014-03-14 13:00:00,51.66,51.68,51.63,51.64,65500.0,41.8562,41.8724,41.8319,41.84,65500.0
2014-03-14 13:05:00,51.64,51.65,51.59,51.61,113900.0,41.84,41.8481,41.7995,41.8157,113900.0
2014-03-14 13:10:00,51.61,51.63,51.61,51.61,25200.0,41.8157,41.8319,41.8157,41.8157,25200.0
2014-03-14 13:15:00,51.61,51.61,51.58,51.6,24900.0,41.8157,41.8157,41.7914,41.8076,24900.0
2014-03-14 13:20:00,51.6,51.6,51.54,51.55,40600.0,41.8076,41.8076,41.7589,41.767,40600.0
2014-03-14 13:25:00,51.54,51.57,51.52,51.56,81700.0,41.7589,41.7833,41.7427,41.7752,81700.0
2014-03-14 13:30:00,51.56,51.56,51.55,51.55,19800.0,41.7752,41.7752,41.767,41.767,19800.0
2014-03-14 13:35:00,51.55,51.58,51.53,51.53,40900.0,41.767,41.7914,41.7508,41.7508,40900.0
2014-03-14 13:40:00,51.52,51.52,51.48,51.49,66300.0,41.7427,41.7427,41.7103,41.7184,66300.0
2014-03-14 13:45:00,51.5,51.5,51.47,51.48,41300.0,41.7265,41.7265,41.7022,41.7103,41300.0
2014-03-14 13:50:00,51.48,51.54,51.48,51.51,78800.0,41.7103,41.7589,41.7103,41.7346,78800.0
2014-03-14 13:55:00,51.5,51.53,51.5,51.53,26000.0,41.7265,41.7508,41.7265,41.7508,26000.0
2014-03-14 14:00:00,51.53,51.53,51.51,51.52,48400.0,41.7508,41.7508,41.7346,41.7427,48400.0
2014-03-14 14:05:00,51.52,51.54,51.49,51.53,59900.0,41.7427,41.7589,41.7184,41.7508,59900.0
2014-03-14 14:10:00,51.53,51.53,51.49,51.51,195000.0,41.7508,41.7508,41.7184,41.7346,195000.0
2014-03-14 14:15:00,51.51,51.56,51.51,51.56,63500.0,41.7346,41.7752,41.7346,41.7752,63500.0
2014-03-14 14:20:00,51.56,51.58,51.55,51.56,33200.0,41.7752,41.7914,41.767,41.7752,33200.0
2014-03-14 14:25:00,51.56,51.57,51.53,51.55,44700.0,41.7752,41.7833,41.7508,41.767,44700.0
2014-03-14 14:30:00,51.54,51.55,51.51,51.53,19300.0,41.7589,41.767,41.7346,41.7508,19300.0
2014-03-14 14:35:00,51.52,51.52,51.47,51.47,23100.0,41.7427,41.7427,41.7022,41.7022,23100.0
2014-03-14 14:40:00,51.48,51.48,51.42,51.46,75900.0,41.7103,41.7103,41.6617,41.6941,75900.0
2014-03-14 14:45:00,51.46,51.49,51.44,51.45,73000.0,41.6941,41.7184,41.6779,41.686,73000.0
2014-03-14 14:50:00,51.45,51.46,51.41,51.41,96800.0,41.686,41.6941,41.6536,41.6536,96800.0
2014-03-14 14:55:00,51.42,51.42,51.35,51.36,129800.0,41.6617,41.6617,41.605,41.6131,129800.0
2014-03-14 15:00:00,51.37,51.41,51.36,51.4,181100.0,41.6212,41.6536,41.6131,41.6455,181100.0
2014-03-14 15:05:00,51.41,51.42,51.38,51.38,186600.0,41.6536,41.6617,41.6293,41.6293,186600.0
2014-03-14 15:10:00,51.39,51.39,51.34,51.34,237100.0,41.6374,41.6374,41.5969,41.5969,237100.0
2014-03-14 15:15:00,51.35,51.36,51.33,51.35,244400.0,41.605,41.6131,41.5888,41.605,244400.0
2014-03-14 15:20:00,51.35,51.43,51.35,51.39,322700.0,41.605,41.6698,41.605,41.6374,322700.0
2014-03-14 15:25:00,51.39,51.42,51.38,51.39,175600.0,41.6374,41.6617,41.6293,41.6374,175600.0
2014-03-14 15:30:00,51.4,51.46,51.39,51.43,167200.0,41.6455,41.6941,41.6374,41.6698,167200.0
2014-03-14 15:35:00,51.42,51.43,51.36,51.37,160100.0,41.6617,41.6698,41.6131,41.6212,160100.0
2014-03-14 15:40:00,51.37,51.41,51.36,51.38,172500.0,41.6212,41.6536,41.6131,41.6293,172500.0
2014-03-14 15:45:00,51.37,51.38,51.3,51.31,325900.0,41.6212,41.6293,41.5645,41.5726,325900.0
2014-03-14 15:50:00,51.3,51.32,51.27,51.27,426600.0,41.5645,41.5807,41.5402,41.5402,426600.0
2014-03-14 15:55:00,51.28,51.36,51.27,51.34,712900.0,41.5483,41.6131,41.5402,41.5969,712900.0
2014-03-17 09:30:00,51.56,51.83,51.56,51.83,502800.0,41.7752,41.9939,41.7752,41.9939,502800.0
2014-03-17 09:35:00,51.83,52.03,51.82,52.02,464400.0,41.9939,42.156,41.9858,42.1479,464400.0
2014-03-17 09:40:00,52.03,52.1,52.02,52.06,608400.0,42.156,42.2127,42.1479,42.1803,608400.0
2014-03-17 09:45:00,52.07,52.08,52.03,52.07,389700.0,42.1884,42.1965,42.156,42.1884,389700.0
2014-03-17 09:50:00,52.07,52.12,52.04,52.05,280500.0,42.1884,42.2289,42.1641,42.1722,280500.0
2014-03-17 09:55:00,52.06,52.11,52.05,52.05,117600.0,42.1803,42.2208,42.1722,42.1722,117600.0
2014-03-17 10:00:00,52.05,52.14,52.04,52.12,256400.0,42.1722,42.2451,42.1641,42.2289,256400.0
2014-03-17 10:05:00,52.12,52.16,52.1,52.12,249100.0,42.2289,42.2613,42.2127,42.2289,249100.0
2014-03-17 10:10:00,52.12,52.13,52.04,52.05,101700.0,42.2289,42.237,42.1641,42.1722,101700.0
2014-03-17 10:15:00,52.05,52.08,52.04,52.06,216000.0,42.1722,42.1965,42.1641,42.1803,216000.0
2014-03-17 10:20:00,52.07,52.08,52.05,52.05,129800.0,42.1884,42.1965,42.1722,42.1722,129800.0
2014-03-17 10:25:00,52.06,52.07,51.97,51.98,116400.0,42.1803,42.1884,42.1073,42.1154,116400.0
2014-03-17 10:30:00,51.98,52.0,51.92,51.97,220800.0,42.1154,42.1316,42.0668,42.1073,220800.0
2014-03-17 10:35:00,51.98,51.99,51.94,51.95,53100.0,42.1154,42.1235,42.083,42.0911,53100.0
2014-03-17 10:40:00,51.96,51.98,51.88,51.89,67900.0,42.0992,42.1154,42.0344,42.0425,67900.0
2014-03-17 10:45:00,51.89,51.89,51.85,51.87,148900.0,42.0425,42.0425,42.0101,42.0263,148900.0
2014-03-17 10:50:00,51.88,51.96,51.87,51.88,220700.0,42.0344,42.0992,42.0263,42.0344,220700.0
2014-03-17 10:55:00,51.87,51.9,51.86,51.89,125800.0,42.0263,42.0506,42.0182,42.0425,125800.0
2014-03-17 11:00:00,51.89,51.97,51.87,51.93,446800.0,42.0425,42.1073,42.0263,42.0749,446800.0
2014-03-17 11:05:00,51.94,51.95,51.89,51.92,194400.0,42.083,42.0911,42.0425,42.0668,194400.0
2014-03-17 11:10:00,51.92,51.93,51.9,51.9,63700.0,42.0668,42.0749,42.0506,42.0506,63700.0
2014-03-17 11:15:00,51.9,51.95,51.89,51.95,98000.0,42.0506,42.0911,42.0425,42.0911,98000.0
2014-03-17 11:20:00,51.94,51.94,51.88,51.9,129500.0,42.083,42.083,42.0344,42.0506,129500.0
2014-03-17 11:25:00,51.89,51.89,51.84,51.88,130700.0,42.0425,42.0425,42.002,42.0344,130700.0
2014-03-17 11:30:00,51.88,51.9,51.86,51.88,64300.0,42.0344,42.0506,42.0182,42.0344,64300.0
2014-03-17 11:35:00,51.89,51.89,51.84,51.87,32000.0,42.0425,42.0425,42.002,42.0263,32000.0
2014-03-17 11:40:00,51.86,51.88,51.84,51.87,50700.0,42.0182,42.0344,42.002,42.0263,50700.0
2014-03-17 11:45:00,51.86,51.9,51.84,51.9,99800.0,42.0182,42.0506,42.002,42.0506,99800.0
2014-03-17 11:50:00,51.9,51.91,51.87,51.91,50800.0,42.0506,42.0587,42.0263,42.0587,50800.0
2014-03-17 11:55:00,51.91,51.95,51.89,51.94,40500.0,42.0587,42.0911,42.0425,42.083,40500.0
2014-03-17 12:00:00,51.95,51.96,51.91,51.92,58200.0,42.0911,42.0992,42.0587,42.0668,58200.0
2014-03-17 12:05:00,51.92,51.95,51.91,51.93,81200.0,42.0668,42.0911,42.0587,42.0749,81200.0
2014-03-17 12:10:00,51.93,52.02,51.93,52.01,55400.0,42.0749,42.1479,42.0749,42.1398,55400.0
2014-03-17 12:15:00,52.01,52.05,52.01,52.04,94300.0,42.1398,42.1722,42.1398,42.1641,94300.0
2014-03-17 12:20:00,52.04,52.04,52.01,52.02,51800.0,42.1641,42.1641,42.1398,42.1479,51800.0
2014-03-17 12:25:00,52.02,52.03,52.0,52.02,129800.0,42.1479,42.156,42.1316,42.1479,129800.0
2014-03-17 12:30:00,52.03,52.05,52.02,52.04,74700.0,42.156,42.1722,42.1479,42.1641,74700.0
2014-03-17 12:35:00,52.03,52.04,51.98,51.98,57400.0,42.156,42.1641,42.1154,42.1154,57400.0
2014-03-17 12:40:00,51.99,52.02,51.99,52.01,94200.0,42.1235,42.1479,42.1235,42.1398,94200.0
2014-03-17 12:45:00,52.01,52.01,51.95,51.95,49800.0,42.1398,42.1398,42.0911,42.0911,49800.0
2014-03-17 12:50:00,51.95,51.98,51.94,51.96,64500.0,42.0911,42.1154,42.083,42.0992,64500.0
2014-03-17 12:55:00,51.96,51.99,51.96,51.98,20200.0,42.0992,42.1235,42.0992,42.1154,20200.0
2014-03-17 13:00:00,51.98,52.03,51.98,52.03,38300.0,42.1154,42.156,42.1154,42.156,38300.0
2014-03-17 13:05:00,52.03,52.03,51.98,51.99,115600.0,42.156,42.156,42.1154,42.1235,115600.0
2014-03-17 13:10:00,52.0,52.0,51.96,51.97,22900.0,42.1316,42.1316,42.0992,42.1073,22900.0
2014-03-17 13:15:00,51.98,51.98,51.95,51.98,78200.0,42.1154,42.1154,42.0911,42.1154,78200.0
2014-03-17 13:20:00,51.98,52.0,51.96,51.96,39400.0,42.1154,42.1316,42.0992,42.0992,39400.0
2014-03-17 13:25:00,51.97,51.98,51.95,51.95,38900.0,42.1073,42.1154,42.0911,42.0911,38900.0
2014-03-17 13:30:00,51.96,51.98,51.96,51.98,45700.0,42.0992,42.1154,42.0992,42.1154,45700.0
2014-03-17 13:35:00,51.97,52.02,51.96,52.0,107700.0,42.1073,42.1479,42.0992,42.1316,107700.0
2014-03-17 13:40:00,52.0,52.01,51.99,52.01,19700.0,42.1316,42.1398,42.1235,42.1398,19700.0
2014-03-17 13:45:00,52.01,52.03,52.0,52.01,20900.0,42.1398,42.156,42.1316,42.1398,20900.0
2014-03-17 13:50:00,52.02,52.02,51.97,51.97,38800.0,42.1479,42.1479,42.1073,42.1073,38800.0
2014-03-17 13:55:00,51.97,51.98,51.95,51.98,26400.0,42.1073,42.1154,42.0911,42.1154,26400.0
2014-03-17 14:00:00,51.98,52.01,51.98,52.01,47500.0,42.1154,42.1398,42.1154,42.1398,47500.0
2014-03-17 14:05:00,52.01,52.02,51.97,51.99,31500.0,42.1398,42.1479,42.1073,42.1235,31500.0
2014-03-17 14:10:00,51.99,51.99,51.95,51.98,54200.0,42.1235,42.1235,42.0911,42.1154,54200.0
2014-03-17 14:15:00,51.98,51.98,51.94,51.97,74900.0,42.1154,42.1154,42.083,42.1073,74900.0
2014-03-17 14:20:00,51.97,52.03,51.96,52.03,75300.0,42.1073,42.156,42.0992,42.156,75300.0
2014-03-17 14:25:00,52.02,52.07,52.01,52.05,155100.0,42.1479,42.1884,42.1398,42.1722,155100.0
2014-03-17 14:30:00,52.05,52.07,52.04,52.04,46200.0,42.1722,42.1884,42.1641,42.1641,46200.0
2014-03-17 14:35:00,52.03,52.05,52.0,52.0,36700.0,42.156,42.1722,42.1316,42.1316,36700.0
2014-03-17 14:40:00,52.0,52.01,51.98,52.01,48000.0,42.1316,42.1398,42.1154,42.1398,48000.0
2014-03-17 14:45:00,52.01,52.04,52.0,52.04,27300.0,42.1398,42.1641,42.1316,42.1641,27300.0
2014-03-17 14:50:00,52.04,52.05,52.02,52.03,125900.0,42.1641,42.1722,42.1479,42.156,125900.0
2014-03-17 14:55:00,52.04,52.05,52.01,52.04,75700.0,42.1641,42.1722,42.1398,42.1641,75700.0
2014-03-17 15:00:00,52.04,52.04,52.0,52.02,99200.0,42.1641,42.1641,42.1316,42.1479,99200.0
2014-03-17 15:05:00,52.02,52.11,52.02,52.11,245000.0,42.1479,42.2208,42.1479,42.2208,245000.0
2014-03-17 15:10:00,52.11,52.12,52.08,52.1,377200.0,42.2208,42.2289,42.1965,42.2127,377200.0
2014-03-17 15:15:00,52.1,52.1,52.03,52.03,590700.0,42.2127,42.2127,42.156,42.156,590700.0
2014-03-17 15:20:00,52.04,52.06,52.01,52.03,96200.0,42.1641,42.1803,42.1398,42.156,96200.0
2014-03-17 15:25:00,52.04,52.04,52.0,52.03,149400.0,42.1641,42.1641,42.1316,42.156,149400.0
2014-03-17 15:30:00,52.03,52.04,52.0,52.01,257000.0,42.156,42.1641,42.1316,42.1398,257000.0
2014-03-17 15:35:00,52.0,52.04,52.0,52.02,139800.0,42.1316,42.1641,42.1316,42.1479,139800.0
2014-03-17 15:40:00,52.03,52.03,51.95,51.95,138400.0,42.156,42.156,42.0911,42.0911,138400.0
2014-03-17 15:45:00,51.95,51.98,51.93,51.97,316400.0,42.0911,42.1154,42.0749,42.1073,316400.0
2014-03-17 15:50:00,51.97,52.01,51.96,51.97,384100.0,42.1073,42.1398,42.0992,42.1073,384100.0
2014-03-17 15:55:00,51.98,52.01,51.96,51.99,413500.0,42.1154,42.1398,42.0992,42.1235,413500.0
2014-03-18 09:30:00,52.07,52.2,52.06,52.13,172300.0,42.1884,42.2937,42.1803,42.237,172300.0
2014-03-18 09:35:00,52.14,52.19,52.11,52.19,160900.0,42.2451,42.2856,42.2208,42.2856,160900.0
2014-03-18 09:40:00,52.19,52.19,52.12,52.12,153100.0,42.2856,42.2856,42.2289,42.2289,153100.0
2014-03-18 09:45:00,52.12,52.19,52.12,52.18,106800.0,42.2289,42.2856,42.2289,42.2775,106800.0
2014-03-18 09:50:00,52.18,52.26,52.17,52.26,103300.0,42.2775,42.3423,42.2694,42.3423,103300.0
2014-03-18 09:55:00,52.26,52.26,52.17,52.2,124800.0,42.3423,42.3423,42.2694,42.2937,124800.0
2014-03-18 10:00:00,52.2,52.24,52.17,52.18,97300.0,42.2937,42.3261,42.2694,42.2775,97300.0
2014-03-18 10:05:00,52.18,52.2,52.16,52.18,47100.0,42.2775,42.2937,42.2613,42.2775,47100.0
2014-03-18 10:10:00,52.19,52.21,52.17,52.18,47300.0,42.2856,42.3018,42.2694,42.2775,47300.0
2014-03-18 10:15:00,52.18,52.29,52.17,52.28,59000.0,42.2775,42.3666,42.2694,42.3585,59000.0
2014-03-18 10:20:00,52.29,52.29,52.26,52.28,47500.0,42.3666,42.3666,42.3423,42.3585,47500.0
2014-03-18 10:25:00,52.3,52.33,52.29,52.32,644900.0,42.3747,42.399,42.3666,42.3909,644900.0
2014-03-18 10:30:00,52.33,52.38,52.32,52.37,142400.0,42.399,42.4395,42.3909,42.4314,142400.0
2014-03-18 10:35:00,52.37,52.38,52.34,52.35,77700.0,42.4314,42.4395,42.4071,42.4152,77700.0
2014-03-18 10:40:00,52.35,52.35,52.29,52.3,100000.0,42.4152,42.4152,42.3666,42.3747,100000.0
2014-03-18 10:45:00,52.3,52.31,52.25,52.25,82200.0,42.3747,42.3828,42.3342,42.3342,82200.0
2014-03-18 10:50:00,52.25,52.27,52.2,52.2,87500.0,42.3342,42.3504,42.2937,42.2937,87500.0
2014-03-18 10:55:00,52.2,52.21,52.16,52.17,40100.0,42.2937,42.3018,42.2613,42.2694,40100.0
2014-03-18 11:00:00,52.17,52.22,52.17,52.21,36000.0,42.2694,42.3099,42.2694,42.3018,36000.0
2014-03-18 11:05:00,52.21,52.22,52.16,52.18,55300.0,42.3018,42.3099,42.2613,42.2775,55300.0
2014-03-18 11:10:00,52.18,52.22,52.16,52.19,81000.0,42.2775,42.3099,42.2613,42.2856,81000.0
2014-03-18 11:15:00,52.2,52.26,52.18,52.26,37800.0,42.2937,42.3423,42.2775,42.3423,37800.0
2014-03-18 11:20:00,52.26,52.29,52.25,52.29,49100.0,42.3423,42.3666,42.3342,42.3666,49100.0
2014-03-18 11:25:00,52.3,52.3,52.27,52.29,100100.0,42.3747,42.3747,42.3504,42.3666,100100.0
2014-03-18 11:30:00,52.3,52.33,52.28,52.28,46300.0,42.3747,42.399,42.3585,42.3585,46300.0
2014-03-18 11:35:00,52.28,52.29,52.27,52.29,19800.0,42.3585,42.3666,42.3504,42.3666,19800.0
2014-03-18 11:40:00,52.29,52.3,52.19,52.21,113700.0,42.3666,42.3747,42.2856,42.3018,113700.0
2014-03-18 11:45:00,52.21,52.25,52.2,52.23,128300.0,42.3018,42.3342,42.2937,42.318,128300.0
2014-03-18 11:50:00,52.22,52.24,52.22,52.23,30100.0,42.3099,42.3261,42.3099,42.318,30100.0
2014-03-18 11:55:00,52.24,52.28,52.23,52.27,77300.0,42.3261,42.3585,42.318,42.3504,77300.0
2014-03-18 12:00:00,52.27,52.28,52.26,52.26,36300.0,42.3504,42.3585,42.3423,42.3423,36300.0
2014-03-18 12:05:00,52.26,52.27,52.25,52.27,20800.0,42.3423,42.3504,42.3342,42.3504,20800.0
2014-03-18 12:10:00,52.27,52.28,52.25,52.25,34600.0,42.3504,42.3585,42.3342,42.3342,34600.0
2014-03-18 12:15:00,52.26,52.27,52.21,52.23,51600.0,42.3423,42.3504,42.3018,42.318,51600.0
2014-03-18 12:20:00,52.22,52.22,52.17,52.2,114700.0,42.3099,42.3099,42.2694,42.2937,114700.0
2014-03-18 12:25:00,52.2,52.24,52.2,52.21,26000.0,42.2937,42.3261,42.2937,42.3018,26000.0
2014-03-18 12:30:00,52.21,52.22,52.19,52.21,46700.0,42.3018,42.3099,42.2856,42.3018,46700.0
2014-03-18 12:35:00,52.2,52.23,52.2,52.22,57400.0,42.2937,42.318,42.2937,42.3099,57400.0
2014-03-18 12:40:00,52.21,52.22,52.16,52.17,125200.0,42.3018,42.3099,42.2613,42.2694,125200.0
2014-03-18 12:45:00,52.16,52.2,52.16,52.2,68400.0,42.2613,42.2937,42.2613,42.2937,68400.0
2014-03-18 12:50:00,52.2,52.22,52.19,52.21,39500.0,42.2937,42.3099,42.2856,42.3018,39500.0
2014-03-18 12:55:00,52.21,52.23,52.2,52.22,29100.0,42.3018,42.318,42.2937,42.3099,29100.0
2014-03-18 13:00:00,52.23,52.25,52.22,52.23,31300.0,42.318,42.3342,42.3099,42.318,31300.0
2014-03-18 13:05:00,52.23,52.24,52.22,52.23,21100.0,42.318,42.3261,42.3099,42.318,21100.0
2014-03-18 13:10:00,52.23,52.23,52.21,52.23,19100.0,42.318,42.318,42.3018,42.318,19100.0
2014-03-18 13:15:00,52.22,52.22,52.21,52.22,28900.0,42.3099,42.3099,42.3018,42.3099,28900.0
2014-03-18 13:20:00,52.22,52.25,52.22,52.25,37200.0,42.3099,42.3342,42.3099,42.3342,37200.0
2014-03-18 13:25:00,52.26,52.3,52.26,52.29,37100.0,42.3423,42.3747,42.3423,42.3666,37100.0
2014-03-18 13:30:00,52.29,52.3,52.27,52.28,29000.0,42.3666,42.3747,42.3504,42.3585,29000.0
2014-03-18 13:35:00,52.28,52.28,52.24,52.26,34600.0,42.3585,42.3585,42.3261,42.3423,34600.0
2014-03-18 13:40:00,52.26,52.33,52.26,52.32,139200.0,42.3423,42.399,42.3423,42.3909,139200.0
2014-03-18 13:45:00,52.32,52.32,52.3,52.31,37500.0,42.3909,42.3909,42.3747,42.3828,37500.0
2014-03-18 13:50:00,52.31,52.33,52.3,52.31,82100.0,42.3828,42.399,42.3747,42.3828,82100.0
2014-03-18 13:55:00,52.31,52.32,52.29,52.31,68400.0,42.3828,42.3909,42.3666,42.3828,68400.0
2014-03-18 14:00:00,52.3,52.32,52.29,52.3,33600.0,42.3747,42.3909,42.3666,42.3747,33600.0
2014-03-18 14:05:00,52.3,52.32,52.29,52.3,47000.0,42.3747,42.3909,42.3666,42.3747,47000.0
2014-03-18 14:10:00,52.3,52.31,52.29,52.3,37300.0,42.3747,42.3828,42.3666,42.3747,37300.0
2014-03-18 14:15:00,52.3,52.3,52.28,52.29,38400.0,42.3747,42.3747,42.3585,42.3666,38400.0
2014-03-18 14:20:00,52.29,52.33,52.29,52.32,238800.0,42.3666,42.399,42.3666,42.3909,238800.0
2014-03-18 14:25:00,52.31,52.32,52.3,52.31,36900.0,42.3828,42.3909,42.3747,42.3828,36900.0
2014-03-18 14:30:00,52.31,52.33,52.3,52.31,58000.0,42.3828,42.399,42.3747,42.3828,58000.0
2014-03-18 14:35:00,52.31,52.32,52.31,52.31,22600.0,42.3828,42.3909,42.3828,42.3828,22600.0
2014-03-18 14:40:00,52.31,52.32,52.29,52.31,66500.0,42.3828,42.3909,42.3666,42.3828,66500.0
2014-03-18 14:45:00,52.32,52.34,52.31,52.34,151000.0,42.3909,42.4071,42.3828,42.4071,151000.0
2014-03-18 14:50:00,52.34,52.35,52.33,52.34,239300.0,42.4071,42.4152,42.399,42.4071,239300.0
2014-03-18 14:55:00,52.34,52.34,52.31,52.33,64600.0,42.4071,42.4071,42.3828,42.399,64600.0
2014-03-18 15:00:00,52.33,52.33,52.29,52.29,67500.0,42.399,42.399,42.3666,42.3666,67500.0
2014-03-18 15:05:00,52.29,52.3,52.29,52.29,29300.0,42.3666,42.3747,42.3666,42.3666,29300.0
2014-03-18 15:10:00,52.3,52.3,52.28,52.28,58000.0,42.3747,42.3747,42.3585,42.3585,58000.0
2014-03-18 15:15:00,52.28,52.3,52.28,52.28,41900.0,42.3585,42.3747,42.3585,42.3585,41900.0
2014-03-18 15:20:00,52.28,52.3,52.27,52.28,79500.0,42.3585,42.3747,42.3504,42.3585,79500.0
2014-03-18 15:25:00,52.28,52.28,52.24,52.25,136500.0,42.3585,42.3585,42.3261,42.3342,136500.0
2014-03-18 15:30:00,52.26,52.27,52.23,52.23,133500.0,42.3423,42.3504,42.318,42.318,133500.0
2014-03-18 15:35:00,52.23,52.27,52.23,52.27,124600.0,42.318,42.3504,42.318,42.3504,124600.0
2014-03-18 15:40:00,52.27,52.27,52.22,52.25,143400.0,42.3504,42.3504,42.3099,42.3342,143400.0
2014-03-18 15:45:00,52.25,52.25,52.21,52.22,193400.0,42.3342,42.3342,42.3018,42.3099,193400.0
2014-03-18 15:50:00,52.23,52.24,52.22,52.23,189500.0,42.318,42.3261,42.3099,42.318,189500.0
2014-03-18 15:55:00,52.23,52.27,52.21,52.25,678300.0,42.318,42.3504,42.3018,42.3342,678300.0
2014-03-19 09:30:00,52.26,52.35,52.24,52.28,282400.0,42.3423,42.4152,42.3261,42.3585,282400.0
2014-03-19 09:35:00,52.28,52.28,52.19,52.26,168000.0,42.3585,42.3585,42.2856,42.3423,168000.0
2014-03-19 09:40:00,52.26,52.29,52.21,52.28,116300.0,42.3423,42.3666,42.3018,42.3585,116300.0
2014-03-19 09:45:00,52.28,52.29,52.24,52.29,81700.0,42.3585,42.3666,42.3261,42.3666,81700.0
2014-03-19 09:50:00,52.28,52.31,52.25,52.28,358900.0,42.3585,42.3828,42.3342,42.3585,358900.0
2014-03-19 09:55:00,52.29,52.3,52.25,52.27,132300.0,42.3666,42.3747,42.3342,42.3504,132300.0
2014-03-19 10:00:00,52.27,52.29,52.26,52.28,60600.0,42.3504,42.3666,42.3423,42.3585,60600.0
2014-03-19 10:05:00,52.28,52.29,52.23,52.25,208300.0,42.3585,42.3666,42.318,42.3342,208300.0
2014-03-19 10:10:00,52.26,52.3,52.25,52.28,195000.0,42.3423,42.3747,42.3342,42.3585,195000.0
2014-03-19 10:15:00,52.28,52.3,52.26,52.26,84900.0,42.3585,42.3747,42.3423,42.3423,84900.0
2014-03-19 10:20:00,52.26,52.3,52.25,52.29,91300.0,42.3423,42.3747,42.3342,42.3666,91300.0
2014-03-19 10:25:00,52.29,52.3,52.28,52.29,94900.0,42.3666,42.3747,42.3585,42.3666,94900.0
2014-03-19 10:30:00,52.29,52.29,52.25,52.28,27400.0,42.3666,42.3666,42.3342,42.3585,27400.0
2014-03-19 10:35:00,52.29,52.29,52.24,52.27,195400.0,42.3666,42.3666,42.3261,42.3504,195400.0
2014-03-19 10:40:00,52.26,52.26,52.24,52.26,24900.0,42.3423,42.3423,42.3261,42.3423,24900.0
2014-03-19 10:45:00,52.26,52.3,52.26,52.29,51100.0,42.3423,42.3747,42.3423,42.3666,51100.0
2014-03-19 10:50:00,52.28,52.29,52.27,52.28,13700.0,42.3585,42.3666,42.3504,42.3585,13700.0
2014-03-19 10:55:00,52.28,52.3,52.25,52.25,31700.0,42.3585,42.3747,42.3342,42.3342,31700.0
2014-03-19 11:00:00,52.25,52.28,52.24,52.27,50000.0,42.3342,42.3585,42.3261,42.3504,50000.0
2014-03-19 11:05:00,52.27,52.27,52.23,52.23,28000.0,42.3504,42.3504,42.318,42.318,28000.0
2014-03-19 11:10:00,52.23,52.26,52.23,52.25,22700.0,42.318,42.3423,42.318,42.3342,22700.0
2014-03-19 11:15:00,52.25,52.26,52.22,52.23,51900.0,42.3342,42.3423,42.3099,42.318,51900.0
2014-03-19 11:20:00,52.23,52.24,52.22,52.23,38200.0,42.318,42.3261,42.3099,42.318,38200.0
2014-03-19 11:25:00,52.22,52.23,52.21,52.22,45600.0,42.3099,42.318,42.3018,42.3099,45600.0
2014-03-19 11:30:00,52.21,52.21,52.19,52.2,14400.0,42.3018,42.3018,42.2856,42.2937,14400.0
2014-03-19 11:35:00,52.19,52.19,52.14,52.15,36900.0,42.2856,42.2856,42.2451,42.2532,36900.0
2014-03-19 11:40:00,52.15,52.16,52.13,52.15,151200.0,42.2532,42.2613,42.237,42.2532,151200.0
2014-03-19 11:45:00,52.14,52.17,52.14,52.16,37800.0,42.2451,42.2694,42.2451,42.2613,37800.0
2014-03-19 11:50:00,52.16,52.17,52.14,52.15,79100.0,42.2613,42.2694,42.2451,42.2532,79100.0
2014-03-19 11:55:00,52.15,52.16,52.14,52.15,192900.0,42.2532,42.2613,42.2451,42.2532,192900.0
2014-03-19 12:00:00,52.14,52.17,52.14,52.16,30400.0,42.2451,42.2694,42.2451,42.2613,30400.0
2014-03-19 12:05:00,52.15,52.18,52.15,52.17,21700.0,42.2532,42.2775,42.2532,42.2694,21700.0
2014-03-19 12:10:00,52.16,52.17,52.16,52.16,7500.0,42.2613,42.2694,42.2613,42.2613,7500.0
2014-03-19 12:15:00,52.16,52.17,52.14,52.15,132600.0,42.2613,42.2694,42.2451,42.2532,132600.0
2014-03-19 12:20:00,52.15,52.16,52.13,52.14,35800.0,42.2532,42.2613,42.237,42.2451,35800.0
2014-03-19 12:25:00,52.14,52.15,52.12,52.13,41500.0,42.2451,42.2532,42.2289,42.237,41500.0
2014-03-19 12:30:00,52.12,52.13,52.1,52.12,582800.0,42.2289,42.237,42.2127,42.2289,582800.0
2014-03-19 12:35:00,52.11,52.12,52.09,52.1,26800.0,42.2208,42.2289,42.2046,42.2127,26800.0
2014-03-19 12:40:00,52.1,52.11,52.07,52.08,27200.0,42.2127,42.2208,42.1884,42.1965,27200.0
2014-03-19 12:45:00,52.08,52.11,52.08,52.11,133600.0,42.1965,42.2208,42.1965,42.2208,133600.0
2014-03-19 12:50:00,52.11,52.12,52.08,52.1,130900.0,42.2208,42.2289,42.1965,42.2127,130900.0
2014-03-19 12:55:00,52.1,52.14,52.1,52.13,29100.0,42.2127,42.2451,42.2127,42.237,29100.0
2014-03-19 13:00:00,52.13,52.14,52.11,52.12,37100.0,42.237,42.2451,42.2208,42.2289,37100.0
2014-03-19 13:05:00,52.12,52.12,52.1,52.1,20900.0,42.2289,42.2289,42.2127,42.2127,20900.0
2014-03-19 13:10:00,52.09,52.12,52.09,52.12,55700.0,42.2046,42.2289,42.2046,42.2289,55700.0
2014-03-19 13:15:00,52.12,52.12,52.11,52.12,21800.0,42.2289,42.2289,42.2208,42.2289,21800.0
2014-03-19 13:20:00,52.12,52.12,52.1,52.12,21900.0,42.2289,42.2289,42.2127,42.2289,21900.0
2014-03-19 13:25:00,52.12,52.13,52.11,52.13,55200.0,42.2289,42.237,42.2208,42.237,55200.0
2014-03-19 13:30:00,52.13,52.14,52.13,52.14,18800.0,42.237,42.2451,42.237,42.2451,18800.0
2014-03-19 13:35:00,52.14,52.14,52.12,52.14,37700.0,42.2451,42.2451,42.2289,42.2451,37700.0
2014-03-19 13:40:00,52.14,52.15,52.11,52.11,51800.0,42.2451,42.2532,42.2208,42.2208,51800.0
2014-03-19 13:45:00,52.11,52.12,52.09,52.1,46200.0,42.2208,42.2289,42.2046,42.2127,46200.0
2014-03-19 13:50:00,52.1,52.12,52.08,52.1,444700.0,42.2127,42.2289,42.1965,42.2127,444700.0
2014-03-19 13:55:00,52.1,52.13,52.1,52.11,41400.0,42.2127,42.237,42.2127,42.2208,41400.0
2014-03-19 14:00:00,52.11,52.11,51.92,51.98,479000.0,42.2208,42.2208,42.0668,42.1154,479000.0
2014-03-19 14:05:00,51.97,51.98,51.82,51.9,468100.0,42.1073,42.1154,41.9858,42.0506,468100.0
2014-03-19 14:10:00,51.9,51.95,51.89,51.92,180200.0,42.0506,42.0911,42.0425,42.0668,180200.0
2014-03-19 14:15:00,51.92,52.02,51.9,51.98,173000.0,42.0668,42.1479,42.0506,42.1154,173000.0
2014-03-19 14:20:00,51.98,52.01,51.97,52.0,131600.0,42.1154,42.1398,42.1073,42.1316,131600.0
2014-03-19 14:25:00,52.0,52.04,51.97,51.98,315500.0,42.1316,42.1641,42.1073,42.1154,315500.0
2014-03-19 14:30:00,51.98,52.03,51.98,52.01,146500.0,42.1154,42.156,42.1154,42.1398,146500.0
2014-03-19 14:35:00,52.01,52.01,51.94,51.97,177800.0,42.1398,42.1398,42.083,42.1073,177800.0
2014-03-19 14:40:00,51.97,51.98,51.87,51.93,350600.0,42.1073,42.1154,42.0263,42.0749,350600.0
2014-03-19 14:45:00,51.93,51.97,51.89,51.9,118800.0,42.0749,42.1073,42.0425,42.0506,118800.0
2014-03-19 14:50:00,51.9,51.99,51.9,51.94,122200.0,42.0506,42.1235,42.0506,42.083,122200.0
2014-03-19 14:55:00,51.95,51.98,51.93,51.96,108700.0,42.0911,42.1154,42.0749,42.0992,108700.0
2014-03-19 15:00:00,51.95,51.97,51.9,51.91,155400.0,42.0911,42.1073,42.0506,42.0587,155400.0
2014-03-19 15:05:00,51.9,51.9,51.6,51.6,481300.0,42.0506,42.0506,41.8076,41.8076,481300.0
2014-03-19 15:10:00,51.6,51.63,51.43,51.6,840200.0,41.8076,41.8319,41.6698,41.8076,840200.0
2014-03-19 15:15:00,51.6,51.65,51.57,51.65,332400.0,41.8076,41.8481,41.7833,41.8481,332400.0
2014-03-19 15:20:00,51.64,51.7,51.63,51.66,255100.0,41.84,41.8886,41.8319,41.8562,255100.0
2014-03-19 15:25:00,51.66,51.73,51.66,51.69,161800.0,41.8562,41.9129,41.8562,41.8805,161800.0
2014-03-19 15:30:00,51.7,51.77,51.67,51.77,485900.0,41.8886,41.9453,41.8643,41.9453,485900.0
2014-03-19 15:35:00,51.78,51.81,51.74,51.77,264200.0,41.9534,41.9777,41.921,41.9453,264200.0
2014-03-19 15:40:00,51.78,51.85,51.76,51.84,261600.0,41.9534,42.0101,41.9372,42.002,261600.0
2014-03-19 15:45:00,51.85,51.87,51.82,51.83,596400.0,42.0101,42.0263,41.9858,41.9939,596400.0
2014-03-19 15:50:00,51.83,51.83,51.76,51.78,330400.0,41.9939,41.9939,41.9372,41.9534,330400.0
2014-03-19 15:55:00,51.78,51.84,51.75,51.77,663500.0,41.9534,42.002,41.9291,41.9453,663500.0
2014-03-20 09:30:00,51.72,51.8,51.61,51.72,176500.0,41.9048,41.9696,41.8157,41.9048,176500.0
2014-03-20 09:35:00,51.72,51.77,51.7,51.71,253800.0,41.9048,41.9453,41.8886,41.8967,253800.0
2014-03-20 09:40:00,51.71,51.73,51.64,51.66,154400.0,41.8967,41.9129,41.84,41.8562,154400.0
2014-03-20 09:45:00,51.65,51.65,51.51,51.54,144300.0,41.8481,41.8481,41.7346,41.7589,144300.0
2014-03-20 09:50:00,51.53,51.56,51.48,51.56,281600.0,41.7508,41.7752,41.7103,41.7752,281600.0
2014-03-20 09:55:00,51.57,51.6,51.55,51.57,56900.0,41.7833,41.8076,41.767,41.7833,56900.0
2014-03-20 10:00:00,51.58,51.65,51.51,51.62,382000.0,41.7914,41.8481,41.7346,41.8238,382000.0
2014-03-20 10:05:00,51.62,51.83,51.62,51.83,251400.0,41.8238,41.9939,41.8238,41.9939,251400.0
2014-03-20 10:10:00,51.83,51.84,51.79,51.82,130300.0,41.9939,42.002,41.9615,41.9858,130300.0
2014-03-20 10:15:00,51.82,51.92,51.82,51.85,194800.0,41.9858,42.0668,41.9858,42.0101,194800.0
2014-03-20 10:20:00,51.84,51.86,51.8,51.81,251200.0,42.002,42.0182,41.9696,41.9777,251200.0
2014-03-20 10:25:00,51.8,51.83,51.72,51.77,263300.0,41.9696,41.9939,41.9048,41.9453,263300.0
2014-03-20 10:30:00,51.77,51.83,51.77,51.81,129700.0,41.9453,41.9939,41.9453,41.9777,129700.0
2014-03-20 10:35:00,51.81,51.81,51.77,51.79,116700.0,41.9777,41.9777,41.9453,41.9615,116700.0
2014-03-20 10:40:00,51.79,51.83,51.79,51.82,105300.0,41.9615,41.9939,41.9615,41.9858,105300.0
2014-03-20 10:45:00,51.82,51.82,51.76,51.76,70700.0,41.9858,41.9858,41.9372,41.9372,70700.0
2014-03-20 10:50:00,51.77,51.79,51.72,51.74,74600.0,41.9453,41.9615,41.9048,41.921,74600.0
2014-03-20 10:55:00,51.74,51.75,51.72,51.74,69700.0,41.921,41.9291,41.9048,41.921,69700.0
2014-03-20 11:00:00,51.74,51.76,51.69,51.73,93300.0,41.921,41.9372,41.8805,41.9129,93300.0
2014-03-20 11:05:00,51.73,51.75,51.69,51.75,40600.0,41.9129,41.9291,41.8805,41.9291,40600.0
2014-03-20 11:10:00,51.75,51.76,51.66,51.66,41400.0,41.9291,41.9372,41.8562,41.8562,41400.0
2014-03-20 11:15:00,51.67,51.71,51.67,51.68,37200.0,41.8643,41.8967,41.8643,41.8724,37200.0
2014-03-20 11:20:00,51.68,51.69,51.64,51.68,46900.0,41.8724,41.8805,41.84,41.8724,46900.0
2014-03-20 11:25:00,51.68,51.72,51.67,51.72,64000.0,41.8724,41.9048,41.8643,41.9048,64000.0
2014-03-20 11:30:00,51.73,51.77,51.71,51.75,37900.0,41.9129,41.9453,41.8967,41.9291,37900.0
2014-03-20 11:35:00,51.75,51.76,51.69,51.71,242500.0,41.9291,41.9372,41.8805,41.8967,242500.0
2014-03-20 11:40:00,51.72,51.74,51.69,51.72,207600.0,41.9048,41.921,41.8805,41.9048,207600.0
2014-03-20 11:45:00,51.7,51.75,51.69,51.73,51100.0,41.8886,41.9291,41.8805,41.9129,51100.0
2014-03-20 11:50:00,51.73,51.74,51.7,51.72,123700.0,41.9129,41.921,41.8886,41.9048,123700.0
2014-03-20 11:55:00,51.71,51.73,51.71,51.73,27800.0,41.8967,41.9129,41.8967,41.9129,27800.0
2014-03-20 12:00:00,51.72,51.75,51.68,51.7,65500.0,41.9048,41.9291,41.8724,41.8886,65500.0
2014-03-20 12:05:00,51.69,51.73,51.68,51.72,217500.0,41.8805,41.9129,41.8724,41.9048,217500.0
2014-03-20 12:10:00,51.72,51.73,51.7,51.73,68100.0,41.9048,41.9129,41.8886,41.9129,68100.0
2014-03-20 12:15:00,51.73,51.8,51.73,51.78,198000.0,41.9129,41.9696,41.9129,41.9534,198000.0
2014-03-20 12:20:00,51.78,51.85,51.78,51.84,72400.0,41.9534,42.0101,41.9534,42.002,72400.0
2014-03-20 12:25:00,51.84,51.86,51.82,51.85,38900.0,42.002,42.0182,41.9858,42.0101,38900.0
2014-03-20 12:30:00,51.85,51.85,51.81,51.82,30200.0,42.0101,42.0101,41.9777,41.9858,30200.0
2014-03-20 12:35:00,51.83,51.83,51.8,51.81,32600.0,41.9939,41.9939,41.9696,41.9777,32600.0
2014-03-20 12:40:00,51.82,51.83,51.8,51.83,40600.0,41.9858,41.9939,41.9696,41.9939,40600.0
2014-03-20 12:45:00,51.83,51.88,51.83,51.88,64600.0,41.9939,42.0344,41.9939,42.0344,64600.0
2014-03-20 12:50:00,51.88,51.89,51.86,51.88,33600.0,42.0344,42.0425,42.0182,42.0344,33600.0
2014-03-20 12:55:00,51.88,51.88,51.83,51.85,36500.0,42.0344,42.0344,41.9939,42.0101,36500.0
2014-03-20 13:00:00,51.85,51.89,51.85,51.86,28200.0,42.0101,42.0425,42.0101,42.0182,28200.0
2014-03-20 13:05:00,51.86,51.87,51.85,51.86,21600.0,42.0182,42.0263,42.0101,42.0182,21600.0
2014-03-20 13:10:00,51.86,51.86,51.82,51.85,20300.0,42.0182,42.0182,41.9858,42.0101,20300.0
2014-03-20 13:15:00,51.85,51.86,51.82,51.82,17500.0,42.0101,42.0182,41.9858,41.9858,17500.0
2014-03-20 13:20:00,51.82,51.84,51.8,51.82,31600.0,41.9858,42.002,41.9696,41.9858,31600.0
2014-03-20 13:25:00,51.82,51.82,51.76,51.77,23300.0,41.9858,41.9858,41.9372,41.9453,23300.0
2014-03-20 13:30:00,51.77,51.8,51.77,51.77,72700.0,41.9453,41.9696,41.9453,41.9453,72700.0
2014-03-20 13:35:00,51.78,51.79,51.75,51.75,241800.0,41.9534,41.9615,41.9291,41.9291,241800.0
2014-03-20 13:40:00,51.75,51.76,51.74,51.76,216200.0,41.9291,41.9372,41.921,41.9372,216200.0
2014-03-20 13:45:00,51.75,51.77,51.71,51.77,295100.0,41.9291,41.9453,41.8967,41.9453,295100.0
2014-03-20 13:50:00,51.77,51.78,51.75,51.77,73100.0,41.9453,41.9534,41.9291,41.9453,73100.0
2014-03-20 13:55:00,51.77,51.79,51.76,51.79,38100.0,41.9453,41.9615,41.9372,41.9615,38100.0
2014-03-20 14:00:00,51.79,51.8,51.77,51.8,114200.0,41.9615,41.9696,41.9453,41.9696,114200.0
2014-03-20 14:05:00,51.8,51.81,51.79,51.8,43100.0,41.9696,41.9777,41.9615,41.9696,43100.0
2014-03-20 14:10:00,51.8,51.82,51.79,51.8,192500.0,41.9696,41.9858,41.9615,41.9696,192500.0
2014-03-20 14:15:00,51.8,51.81,51.78,51.8,86700.0,41.9696,41.9777,41.9534,41.9696,86700.0
2014-03-20 14:20:00,51.81,51.83,51.8,51.83,70200.0,41.9777,41.9939,41.9696,41.9939,70200.0
2014-03-20 14:25:00,51.82,51.85,51.82,51.84,104000.0,41.9858,42.0101,41.9858,42.002,104000.0
2014-03-20 14:30:00,51.85,51.85,51.81,51.82,43300.0,42.0101,42.0101,41.9777,41.9858,43300.0
2014-03-20 14:35:00,51.81,51.83,51.81,51.82,43800.0,41.9777,41.9939,41.9777,41.9858,43800.0
2014-03-20 14:40:00,51.82,51.83,51.79,51.8,202700.0,41.9858,41.9939,41.9615,41.9696,202700.0
2014-03-20 14:45:00,51.79,51.8,51.79,51.8,106700.0,41.9615,41.9696,41.9615,41.9696,106700.0
2014-03-20 14:50:00,51.8,51.82,51.79,51.82,76600.0,41.9696,41.9858,41.9615,41.9858,76600.0
2014-03-20 14:55:00,51.81,51.82,51.8,51.8,32700.0,41.9777,41.9858,41.9696,41.9696,32700.0
2014-03-20 15:00:00,51.8,51.8,51.77,51.77,118400.0,41.9696,41.9696,41.9453,41.9453,118400.0
2014-03-20 15:05:00,51.77,51.78,51.74,51.77,138200.0,41.9453,41.9534,41.921,41.9453,138200.0
2014-03-20 15:10:00,51.77,51.78,51.75,51.76,159700.0,41.9453,41.9534,41.9291,41.9372,159700.0
2014-03-20 15:15:00,51.77,51.77,51.75,51.77,64700.0,41.9453,41.9453,41.9291,41.9453,64700.0
2014-03-20 15:20:00,51.77,51.79,51.76,51.77,222300.0,41.9453,41.9615,41.9372,41.9453,222300.0
2014-03-20 15:25:00,51.77,51.77,51.71,51.73,117300.0,41.9453,41.9453,41.8967,41.9129,117300.0
2014-03-20 15:30:00,51.72,51.77,51.72,51.75,344600.0,41.9048,41.9453,41.9048,41.9291,344600.0
2014-03-20 15:35:00,51.75,51.77,51.74,51.77,87600.0,41.9291,41.9453,41.921,41.9453,87600.0
2014-03-20 15:40:00,51.76,51.78,51.75,51.78,178100.0,41.9372,41.9534,41.9291,41.9534,178100.0
2014-03-20 15:45:00,51.78,51.8,51.77,51.79,400800.0,41.9534,41.9696,41.9453,41.9615,400800.0
2014-03-20 15:50:00,51.79,51.79,51.75,51.75,339100.0,41.9615,41.9615,41.9291,41.9291,339100.0
2014-03-20 15:55:00,51.75,51.88,51.75,51.87,810000.0,41.9291,42.0344,41.9291,42.0263,810000.0
2014-03-21 09:30:00,51.96,52.12,51.93,52.09,357500.0,42.2822,42.4124,42.2578,42.388,357500.0
2014-03-21 09:35:00,52.1,52.11,52.0,52.01,692800.0,42.3961,42.4043,42.3148,42.3229,692800.0
2014-03-21 09:40:00,52.01,52.05,51.94,51.96,350700.0,42.3229,42.3555,42.2659,42.2822,350700.0
2014-03-21 09:45:00,51.96,52.02,51.93,51.97,161300.0,42.2822,42.331,42.2578,42.2904,161300.0
2014-03-21 09:50:00,51.97,52.01,51.97,52.01,107600.0,42.2904,42.3229,42.2904,42.3229,107600.0
2014-03-21 09:55:00,52.01,52.02,51.98,51.98,48900.0,42.3229,42.331,42.2985,42.2985,48900.0
2014-03-21 10:00:00,51.98,52.03,51.97,51.99,82000.0,42.2985,42.3392,42.2904,42.3066,82000.0
2014-03-21 10:05:00,51.99,52.01,51.94,51.94,152300.0,42.3066,42.3229,42.2659,42.2659,152300.0
2014-03-21 10:10:00,51.94,52.02,51.94,52.01,146900.0,42.2659,42.331,42.2659,42.3229,146900.0
2014-03-21 10:15:00,52.0,52.01,51.93,51.94,137800.0,42.3148,42.3229,42.2578,42.2659,137800.0
2014-03-21 10:20:00,51.94,51.98,51.93,51.95,78300.0,42.2659,42.2985,42.2578,42.2741,78300.0
2014-03-21 10:25:00,51.95,51.97,51.91,51.96,232500.0,42.2741,42.2904,42.2415,42.2822,232500.0
2014-03-21 10:30:00,51.96,51.97,51.93,51.93,80500.0,42.2822,42.2904,42.2578,42.2578,80500.0
2014-03-21 10:35:00,51.93,51.96,51.93,51.96,154200.0,42.2578,42.2822,42.2578,42.2822,154200.0
2014-03-21 10:40:00,51.96,51.96,51.94,51.96,20400.0,42.2822,42.2822,42.2659,42.2822,20400.0
2014-03-21 10:45:00,51.96,52.0,51.96,52.0,63700.0,42.2822,42.3148,42.2822,42.3148,63700.0
2014-03-21 10:50:00,52.0,52.05,52.0,52.04,189900.0,42.3148,42.3555,42.3148,42.3473,189900.0
2014-03-21 10:55:00,52.04,52.07,52.04,52.06,105000.0,42.3473,42.3717,42.3473,42.3636,105000.0
2014-03-21 11:00:00,52.06,52.09,52.06,52.08,73100.0,42.3636,42.388,42.3636,42.3799,73100.0
2014-03-21 11:05:00,52.09,52.09,52.05,52.06,65500.0,42.388,42.388,42.3555,42.3636,65500.0
2014-03-21 11:10:00,52.07,52.08,52.04,52.04,67900.0,42.3717,42.3799,42.3473,42.3473,67900.0
2014-03-21 11:15:00,52.05,52.06,52.03,52.04,52200.0,42.3555,42.3636,42.3392,42.3473,52200.0
2014-03-21 11:20:00,52.05,52.07,52.05,52.06,99100.0,42.3555,42.3717,42.3555,42.3636,99100.0
2014-03-21 11:25:00,52.07,52.08,52.05,52.07,60900.0,42.3717,42.3799,42.3555,42.3717,60900.0
2014-03-21 11:30:00,52.07,52.09,52.07,52.08,72600.0,42.3717,42.388,42.3717,42.3799,72600.0
2014-03-21 11:35:00,52.07,52.07,52.04,52.05,91400.0,42.3717,42.3717,42.3473,42.3555,91400.0
2014-03-21 11:40:00,52.05,52.07,52.04,52.04,28000.0,42.3555,42.3717,42.3473,42.3473,28000.0
2014-03-21 11:45:00,52.04,52.07,52.04,52.04,123300.0,42.3473,42.3717,42.3473,42.3473,123300.0
2014-03-21 11:50:00,52.03,52.06,52.02,52.04,38800.0,42.3392,42.3636,42.331,42.3473,38800.0
2014-03-21 11:55:00,52.04,52.05,52.02,52.04,47900.0,42.3473,42.3555,42.331,42.3473,47900.0
2014-03-21 12:00:00,52.04,52.05,52.03,52.04,40300.0,42.3473,42.3555,42.3392,42.3473,40300.0
2014-03-21 12:05:00,52.04,52.07,52.04,52.07,39700.0,42.3473,42.3717,42.3473,42.3717,39700.0
2014-03-21 12:10:00,52.07,52.07,52.04,52.04,49900.0,42.3717,42.3717,42.3473,42.3473,49900.0
2014-03-21 12:15:00,52.04,52.05,52.03,52.04,37000.0,42.3473,42.3555,42.3392,42.3473,37000.0
2014-03-21 12:20:00,52.04,52.05,52.02,52.03,34600.0,42.3473,42.3555,42.331,42.3392,34600.0
2014-03-21 12:25:00,52.02,52.04,52.0,52.01,42200.0,42.331,42.3473,42.3148,42.3229,42200.0
2014-03-21 12:30:00,52.0,52.01,51.97,51.97,63700.0,42.3148,42.3229,42.2904,42.2904,63700.0
2014-03-21 12:35:00,51.98,51.98,51.96,51.97,29300.0,42.2985,42.2985,42.2822,42.2904,29300.0
2014-03-21 12:40:00,51.97,52.0,51.97,52.0,47000.0,42.2904,42.3148,42.2904,42.3148,47000.0
2014-03-21 12:45:00,52.0,52.01,51.97,51.98,96400.0,42.3148,42.3229,42.2904,42.2985,96400.0
2014-03-21 12:50:00,51.97,51.98,51.95,51.96,133400.0,42.2904,42.2985,42.2741,42.2822,133400.0
2014-03-21 12:55:00,51.95,51.96,51.94,51.95,121300.0,42.2741,42.2822,42.2659,42.2741,121300.0
2014-03-21 13:00:00,51.94,51.97,51.93,51.95,85100.0,42.2659,42.2904,42.2578,42.2741,85100.0
2014-03-21 13:05:00,51.95,51.96,51.93,51.94,33600.0,42.2741,42.2822,42.2578,42.2659,33600.0
2014-03-21 13:10:00,51.94,51.94,51.87,51.89,89200.0,42.2659,42.2659,42.209,42.2253,89200.0
2014-03-21 13:15:00,51.89,51.89,51.84,51.87,73800.0,42.2253,42.2253,42.1846,42.209,73800.0
2014-03-21 13:20:00,51.87,51.87,51.81,51.82,46100.0,42.209,42.209,42.1602,42.1683,46100.0
2014-03-21 13:25:00,51.81,51.82,51.77,51.79,164300.0,42.1602,42.1683,42.1276,42.1439,164300.0
2014-03-21 13:30:00,51.79,51.81,51.77,51.81,93900.0,42.1439,42.1602,42.1276,42.1602,93900.0
2014-03-21 13:35:00,51.81,51.83,51.79,51.82,54200.0,42.1602,42.1764,42.1439,42.1683,54200.0
2014-03-21 13:40:00,51.81,51.81,51.74,51.74,80400.0,42.1602,42.1602,42.1032,42.1032,80400.0
2014-03-21 13:45:00,51.74,51.75,51.7,51.71,105400.0,42.1032,42.1113,42.0706,42.0788,105400.0
2014-03-21 13:50:00,51.72,51.78,51.71,51.76,281400.0,42.0869,42.1357,42.0788,42.1195,281400.0
2014-03-21 13:55:00,51.76,51.77,51.73,51.74,76500.0,42.1195,42.1276,42.0951,42.1032,76500.0
2014-03-21 14:00:00,51.74,51.77,51.71,51.73,58400.0,42.1032,42.1276,42.0788,42.0951,58400.0
2014-03-21 14:05:00,51.73,51.8,51.73,51.79,61200.0,42.0951,42.152,42.0951,42.1439,61200.0
2014-03-21 14:10:00,51.8,51.8,51.75,51.76,85300.0,42.152,42.152,42.1113,42.1195,85300.0
2014-03-21 14:15:00,51.75,51.8,51.73,51.74,184200.0,42.1113,42.152,42.0951,42.1032,184200.0
2014-03-21 14:20:00,51.74,51.77,51.74,51.75,80900.0,42.1032,42.1276,42.1032,42.1113,80900.0
2014-03-21 14:25:00,51.75,51.76,51.7,51.71,44300.0,42.1113,42.1195,42.0706,42.0788,44300.0
2014-03-21 14:30:00,51.7,51.71,51.65,51.67,170900.0,42.0706,42.0788,42.03,42.0462,170900.0
2014-03-21 14:35:00,51.67,51.78,51.66,51.78,88100.0,42.0462,42.1357,42.0381,42.1357,88100.0
2014-03-21 14:40:00,51.78,51.79,51.75,51.79,41300.0,42.1357,42.1439,42.1113,42.1439,41300.0
2014-03-21 14:45:00,51.79,51.82,51.79,51.79,92500.0,42.1439,42.1683,42.1439,42.1439,92500.0
2014-03-21 14:50:00,51.8,51.83,51.79,51.81,114000.0,42.152,42.1764,42.1439,42.1602,114000.0
2014-03-21 14:55:00,51.81,51.83,51.79,51.81,66300.0,42.1602,42.1764,42.1439,42.1602,66300.0
2014-03-21 15:00:00,51.81,51.81,51.71,51.73,172000.0,42.1602,42.1602,42.0788,42.0951,172000.0
2014-03-21 15:05:00,51.73,51.8,51.71,51.79,168400.0,42.0951,42.152,42.0788,42.1439,168400.0
2014-03-21 15:10:00,51.78,51.82,51.74,51.75,197600.0,42.1357,42.1683,42.1032,42.1113,197600.0
2014-03-21 15:15:00,51.74,51.75,51.7,51.7,886300.0,42.1032,42.1113,42.0706,42.0706,886300.0
2014-03-21 15:20:00,51.7,51.72,51.65,51.72,151300.0,42.0706,42.0869,42.03,42.0869,151300.0
2014-03-21 15:25:00,51.72,51.79,51.72,51.79,191100.0,42.0869,42.1439,42.0869,42.1439,191100.0
2014-03-21 15:30:00,51.79,51.79,51.69,51.7,291000.0,42.1439,42.1439,42.0625,42.0706,291000.0
2014-03-21 15:35:00,51.69,51.71,51.64,51.65,207400.0,42.0625,42.0788,42.0218,42.03,207400.0
2014-03-21 15:40:00,51.65,51.7,51.62,51.69,425300.0,42.03,42.0706,42.0055,42.0625,425300.0
2014-03-21 15:45:00,51.7,51.7,51.61,51.65,714600.0,42.0706,42.0706,41.9974,42.03,714600.0
2014-03-21 15:50:00,51.66,51.7,51.65,51.69,514900.0,42.0381,42.0706,42.03,42.0625,514900.0
2014-03-21 15:55:00,51.68,51.72,51.65,51.66,1703200.0,42.0544,42.0869,42.03,42.0381,1703200.0
2014-03-24 09:30:00,51.89,51.93,51.85,51.89,139900.0,42.2253,42.2578,42.1927,42.2253,139900.0
2014-03-24 09:35:00,51.87,51.89,51.8,51.83,334800.0,42.209,42.2253,42.152,42.1764,334800.0
2014-03-24 09:40:00,51.82,51.83,51.72,51.74,176800.0,42.1683,42.1764,42.0869,42.1032,176800.0
2014-03-24 09:45:00,51.71,51.77,51.67,51.72,504400.0,42.0788,42.1276,42.0462,42.0869,504400.0
2014-03-24 09:50:00,51.72,51.77,51.68,51.75,220900.0,42.0869,42.1276,42.0544,42.1113,220900.0
2014-03-24 09:55:00,51.76,51.76,51.67,51.68,149200.0,42.1195,42.1195,42.0462,42.0544,149200.0
2014-03-24 10:00:00,51.68,51.68,51.55,51.55,185300.0,42.0544,42.0544,41.9486,41.9486,185300.0
2014-03-24 10:05:00,51.55,51.55,51.47,51.55,102300.0,41.9486,41.9486,41.8835,41.9486,102300.0
2014-03-24 10:10:00,51.55,51.55,51.48,51.48,94600.0,41.9486,41.9486,41.8916,41.8916,94600.0
2014-03-24 10:15:00,51.48,51.51,51.45,51.49,204800.0,41.8916,41.916,41.8672,41.8998,204800.0
2014-03-24 10:20:00,51.49,51.5,51.45,51.47,185300.0,41.8998,41.9079,41.8672,41.8835,185300.0
2014-03-24 10:25:00,51.47,51.49,51.41,51.44,288900.0,41.8835,41.8998,41.8347,41.8591,288900.0
2014-03-24 10:30:00,51.43,51.43,51.31,51.32,472100.0,41.8509,41.8509,41.7533,41.7614,472100.0
2014-03-24 10:35:00,51.32,51.39,51.31,51.38,168200.0,41.7614,41.8184,41.7533,41.8102,168200.0
2014-03-24 10:40:00,51.38,51.42,51.36,51.39,109800.0,41.8102,41.8428,41.794,41.8184,109800.0
2014-03-24 10:45:00,51.4,51.43,51.36,51.37,80300.0,41.8265,41.8509,41.794,41.8021,80300.0
2014-03-24 10:50:00,51.36,51.41,51.34,51.38,342500.0,41.794,41.8347,41.7777,41.8102,342500.0
2014-03-24 10:55:00,51.38,51.39,51.34,51.36,204000.0,41.8102,41.8184,41.7777,41.794,204000.0
2014-03-24 11:00:00,51.35,51.35,51.24,51.29,347200.0,41.7858,41.7858,41.6963,41.737,347200.0
2014-03-24 11:05:00,51.28,51.28,51.24,51.27,65900.0,41.7289,41.7289,41.6963,41.7207,65900.0
2014-03-24 11:10:00,51.28,51.3,51.24,51.3,154500.0,41.7289,41.7451,41.6963,41.7451,154500.0
2014-03-24 11:15:00,51.29,51.33,51.27,51.31,52800.0,41.737,41.7696,41.7207,41.7533,52800.0
2014-03-24 11:20:00,51.31,51.34,51.3,51.33,38500.0,41.7533,41.7777,41.7451,41.7696,38500.0
2014-03-24 11:25:00,51.33,51.38,51.33,51.35,207000.0,41.7696,41.8102,41.7696,41.7858,207000.0
2014-03-24 11:30:00,51.35,51.35,51.29,51.34,266600.0,41.7858,41.7858,41.737,41.7777,266600.0
2014-03-24 11:35:00,51.34,51.35,51.31,51.33,234800.0,41.7777,41.7858,41.7533,41.7696,234800.0
2014-03-24 11:40:00,51.33,51.35,51.29,51.3,321600.0,41.7696,41.7858,41.737,41.7451,321600.0
2014-03-24 11:45:00,51.3,51.3,51.25,51.28,126300.0,41.7451,41.7451,41.7045,41.7289,126300.0
2014-03-24 11:50:00,51.27,51.33,51.26,51.32,69200.0,41.7207,41.7696,41.7126,41.7614,69200.0
2014-03-24 11:55:00,51.31,51.34,51.29,51.31,53200.0,41.7533,41.7777,41.737,41.7533,53200.0
2014-03-24 12:00:00,51.3,51.36,51.3,51.35,77800.0,41.7451,41.794,41.7451,41.7858,77800.0
2014-03-24 12:05:00,51.36,51.36,51.32,51.35,73100.0,41.794,41.794,41.7614,41.7858,73100.0
2014-03-24 12:10:00,51.36,51.36,51.3,51.32,48400.0,41.794,41.794,41.7451,41.7614,48400.0
2014-03-24 12:15:00,51.32,51.35,51.31,51.32,59400.0,41.7614,41.7858,41.7533,41.7614,59400.0
2014-03-24 12:20:00,51.33,51.33,51.29,51.33,92300.0,41.7696,41.7696,41.737,41.7696,92300.0
2014-03-24 12:25:00,51.33,51.34,51.25,51.26,129900.0,41.7696,41.7777,41.7045,41.7126,129900.0
2014-03-24 12:30:00,51.26,51.28,51.23,51.25,38000.0,41.7126,41.7289,41.6882,41.7045,38000.0
2014-03-24 12:35:00,51.26,51.29,51.23,51.25,65500.0,41.7126,41.737,41.6882,41.7045,65500.0
2014-03-24 12:40:00,51.25,51.26,51.19,51.22,63300.0,41.7045,41.7126,41.6556,41.68,63300.0
2014-03-24 12:45:00,51.22,51.24,51.2,51.23,38000.0,41.68,41.6963,41.6638,41.6882,38000.0
2014-03-24 12:50:00,51.23,51.27,51.22,51.24,100600.0,41.6882,41.7207,41.68,41.6963,100600.0
2014-03-24 12:55:00,51.24,51.27,51.24,51.26,42200.0,41.6963,41.7207,41.6963,41.7126,42200.0
2014-03-24 13:00:00,51.26,51.36,51.26,51.36,223400.0,41.7126,41.794,41.7126,41.794,223400.0
2014-03-24 13:05:00,51.36,51.36,51.31,51.34,77500.0,41.794,41.794,41.7533,41.7777,77500.0
2014-03-24 13:10:00,51.34,51.35,51.33,51.34,34300.0,41.7777,41.7858,41.7696,41.7777,34300.0
2014-03-24 13:15:00,51.33,51.33,51.3,51.32,73200.0,41.7696,41.7696,41.7451,41.7614,73200.0
2014-03-24 13:20:00,51.32,51.36,51.31,51.33,35900.0,41.7614,41.794,41.7533,41.7696,35900.0
2014-03-24 13:25:00,51.33,51.36,51.32,51.35,43200.0,41.7696,41.794,41.7614,41.7858,43200.0
2014-03-24 13:30:00,51.36,51.42,51.36,51.41,34700.0,41.794,41.8428,41.794,41.8347,34700.0
2014-03-24 13:35:00,51.42,51.45,51.38,51.39,105600.0,41.8428,41.8672,41.8102,41.8184,105600.0
2014-03-24 13:40:00,51.39,51.45,51.39,51.44,71500.0,41.8184,41.8672,41.8184,41.8591,71500.0
2014-03-24 13:45:00,51.45,51.46,51.42,51.42,43400.0,41.8672,41.8753,41.8428,41.8428,43400.0
2014-03-24 13:50:00,51.43,51.46,51.42,51.45,37200.0,41.8509,41.8753,41.8428,41.8672,37200.0
2014-03-24 13:55:00,51.45,51.48,51.44,51.48,49800.0,41.8672,41.8916,41.8591,41.8916,49800.0
2014-03-24 14:00:00,51.48,51.52,51.48,51.51,58400.0,41.8916,41.9242,41.8916,41.916,58400.0
2014-03-24 14:05:00,51.52,51.53,51.47,51.48,48600.0,41.9242,41.9323,41.8835,41.8916,48600.0
2014-03-24 14:10:00,51.48,51.5,51.46,51.5,73000.0,41.8916,41.9079,41.8753,41.9079,73000.0
2014-03-24 14:15:00,51.5,51.5,51.44,51.45,49500.0,41.9079,41.9079,41.8591,41.8672,49500.0
2014-03-24 14:20:00,51.45,51.48,51.45,51.46,32700.0,41.8672,41.8916,41.8672,41.8753,32700.0
2014-03-24 14:25:00,51.46,51.55,51.44,51.52,110300.0,41.8753,41.9486,41.8591,41.9242,110300.0
2014-03-24 14:30:00,51.53,51.54,51.49,51.5,257600.0,41.9323,41.9404,41.8998,41.9079,257600.0
2014-03-24 14:35:00,51.5,51.51,51.46,51.47,34200.0,41.9079,41.916,41.8753,41.8835,34200.0
2014-03-24 14:40:00,51.48,51.54,51.47,51.52,28300.0,41.8916,41.9404,41.8835,41.9242,28300.0
2014-03-24 14:45:00,51.53,51.58,51.52,51.54,32800.0,41.9323,41.973,41.9242,41.9404,32800.0
2014-03-24 14:50:00,51.54,51.55,51.49,51.51,109000.0,41.9404,41.9486,41.8998,41.916,109000.0
2014-03-24 14:55:00,51.51,51.51,51.47,51.49,69300.0,41.916,41.916,41.8835,41.8998,69300.0
2014-03-24 15:00:00,51.5,51.51,51.47,51.48,49400.0,41.9079,41.916,41.8835,41.8916,49400.0
2014-03-24 15:05:00,51.47,51.52,51.47,51.49,88300.0,41.8835,41.9242,41.8835,41.8998,88300.0
2014-03-24 15:10:00,51.48,51.48,51.42,51.44,266800.0,41.8916,41.8916,41.8428,41.8591,266800.0
2014-03-24 15:15:00,51.44,51.47,51.42,51.46,198600.0,41.8591,41.8835,41.8428,41.8753,198600.0
2014-03-24 15:20:00,51.46,51.53,51.45,51.52,231900.0,41.8753,41.9323,41.8672,41.9242,231900.0
2014-03-24 15:25:00,51.51,51.6,51.5,51.6,165000.0,41.916,41.9893,41.9079,41.9893,165000.0
2014-03-24 15:30:00,51.6,51.65,51.6,51.62,112000.0,41.9893,42.03,41.9893,42.0055,112000.0
2014-03-24 15:35:00,51.62,51.63,51.6,51.6,138800.0,42.0055,42.0137,41.9893,41.9893,138800.0
2014-03-24 15:40:00,51.61,51.62,51.57,51.61,225100.0,41.9974,42.0055,41.9649,41.9974,225100.0
2014-03-24 15:45:00,51.6,51.62,51.58,51.58,232700.0,41.9893,42.0055,41.973,41.973,232700.0
2014-03-24 15:50:00,51.58,51.59,51.53,51.56,372200.0,41.973,41.9811,41.9323,41.9567,372200.0
2014-03-24 15:55:00,51.56,51.56,51.49,51.5,597200.0,41.9567,41.9567,41.8998,41.9079,597200.0
2014-03-25 09:30:00,51.75,52.0,51.75,51.98,213900.0,42.1113,42.3148,42.1113,42.2985,213900.0
2014-03-25 09:35:00,51.98,52.02,51.95,51.95,530500.0,42.2985,42.331,42.2741,42.2741,530500.0
2014-03-25 09:40:00,51.96,52.0,51.96,51.98,180400.0,42.2822,42.3148,42.2822,42.2985,180400.0
2014-03-25 09:45:00,51.97,52.03,51.95,51.95,367300.0,42.2904,42.3392,42.2741,42.2741,367300.0
2014-03-25 09:50:00,51.95,51.99,51.93,51.97,173500.0,42.2741,42.3066,42.2578,42.2904,173500.0
2014-03-25 09:55:00,51.97,51.98,51.93,51.96,65500.0,42.2904,42.2985,42.2578,42.2822,65500.0
2014-03-25 10:00:00,51.96,52.02,51.88,51.94,441600.0,42.2822,42.331,42.2171,42.2659,441600.0
2014-03-25 10:05:00,51.93,52.04,51.91,52.03,291900.0,42.2578,42.3473,42.2415,42.3392,291900.0
2014-03-25 10:10:00,52.03,52.09,52.0,52.03,283200.0,42.3392,42.388,42.3148,42.3392,283200.0
2014-03-25 10:15:00,52.02,52.03,51.99,51.99,78300.0,42.331,42.3392,42.3066,42.3066,78300.0
2014-03-25 10:20:00,51.99,52.0,51.91,51.91,41700.0,42.3066,42.3148,42.2415,42.2415,41700.0
2014-03-25 10:25:00,51.92,51.93,51.88,51.92,82100.0,42.2497,42.2578,42.2171,42.2497,82100.0
2014-03-25 10:30:00,51.93,51.94,51.84,51.84,127700.0,42.2578,42.2659,42.1846,42.1846,127700.0
2014-03-25 10:35:00,51.85,51.87,51.82,51.82,111200.0,42.1927,42.209,42.1683,42.1683,111200.0
2014-03-25 10:40:00,51.82,51.88,51.82,51.84,338800.0,42.1683,42.2171,42.1683,42.1846,338800.0
2014-03-25 10:45:00,51.84,51.85,51.76,51.77,55700.0,42.1846,42.1927,42.1195,42.1276,55700.0
2014-03-25 10:50:00,51.76,51.76,51.72,51.73,166300.0,42.1195,42.1195,42.0869,42.0951,166300.0
2014-03-25 10:55:00,51.73,51.73,51.7,51.72,96400.0,42.0951,42.0951,42.0706,42.0869,96400.0
2014-03-25 11:00:00,51.71,51.79,51.69,51.77,45400.0,42.0788,42.1439,42.0625,42.1276,45400.0
2014-03-25 11:05:00,51.77,51.79,51.73,51.76,68000.0,42.1276,42.1439,42.0951,42.1195,68000.0
2014-03-25 11:10:00,51.76,51.8,51.73,51.79,69700.0,42.1195,42.152,42.0951,42.1439,69700.0
2014-03-25 11:15:00,51.8,51.84,51.76,51.83,90800.0,42.152,42.1846,42.1195,42.1764,90800.0
2014-03-25 11:20:00,51.83,51.86,51.82,51.85,69400.0,42.1764,42.2008,42.1683,42.1927,69400.0
2014-03-25 11:25:00,51.85,51.85,51.79,51.82,109300.0,42.1927,42.1927,42.1439,42.1683,109300.0
2014-03-25 11:30:00,51.81,51.82,51.76,51.76,110200.0,42.1602,42.1683,42.1195,42.1195,110200.0
2014-03-25 11:35:00,51.76,51.82,51.72,51.78,164900.0,42.1195,42.1683,42.0869,42.1357,164900.0
2014-03-25 11:40:00,51.78,51.81,51.76,51.77,75800.0,42.1357,42.1602,42.1195,42.1276,75800.0
2014-03-25 11:45:00,51.78,51.8,51.75,51.76,200500.0,42.1357,42.152,42.1113,42.1195,200500.0
2014-03-25 11:50:00,51.77,51.79,51.71,51.73,324000.0,42.1276,42.1439,42.0788,42.0951,324000.0
2014-03-25 11:55:00,51.73,51.78,51.7,51.78,249500.0,42.0951,42.1357,42.0706,42.1357,249500.0
2014-03-25 12:00:00,51.78,51.78,51.72,51.74,97600.0,42.1357,42.1357,42.0869,42.1032,97600.0
2014-03-25 12:05:00,51.74,51.79,51.73,51.78,122200.0,42.1032,42.1439,42.0951,42.1357,122200.0
2014-03-25 12:10:00,51.78,51.82,51.78,51.79,211400.0,42.1357,42.1683,42.1357,42.1439,211400.0
2014-03-25 12:15:00,51.78,51.8,51.77,51.78,180100.0,42.1357,42.152,42.1276,42.1357,180100.0
2014-03-25 12:20:00,51.77,51.78,51.72,51.74,100400.0,42.1276,42.1357,42.0869,42.1032,100400.0
2014-03-25 12:25:00,51.73,51.74,51.68,51.72,134100.0,42.0951,42.1032,42.0544,42.0869,134100.0
2014-03-25 12:30:00,51.71,51.78,51.7,51.78,179100.0,42.0788,42.1357,42.0706,42.1357,179100.0
2014-03-25 12:35:00,51.77,51.79,51.76,51.78,44800.0,42.1276,42.1439,42.1195,42.1357,44800.0
2014-03-25 12:40:00,51.78,51.8,51.76,51.77,61200.0,42.1357,42.152,42.1195,42.1276,61200.0
2014-03-25 12:45:00,51.76,51.81,51.74,51.79,93800.0,42.1195,42.1602,42.1032,42.1439,93800.0
2014-03-25 12:50:00,51.79,51.83,51.79,51.79,68100.0,42.1439,42.1764,42.1439,42.1439,68100.0
2014-03-25 12:55:00,51.8,51.83,51.79,51.79,45400.0,42.152,42.1764,42.1439,42.1439,45400.0
2014-03-25 13:00:00,51.8,51.8,51.78,51.79,52900.0,42.152,42.152,42.1357,42.1439,52900.0
2014-03-25 13:05:00,51.79,51.82,51.77,51.82,203500.0,42.1439,42.1683,42.1276,42.1683,203500.0
2014-03-25 13:10:00,51.81,51.81,51.77,51.79,39600.0,42.1602,42.1602,42.1276,42.1439,39600.0
2014-03-25 13:15:00,51.79,51.84,51.79,51.84,166900.0,42.1439,42.1846,42.1439,42.1846,166900.0
2014-03-25 13:20:00,51.85,51.93,51.85,51.91,79900.0,42.1927,42.2578,42.1927,42.2415,79900.0
2014-03-25 13:25:00,51.91,51.95,51.91,51.93,71200.0,42.2415,42.2741,42.2415,42.2578,71200.0
2014-03-25 13:30:00,51.94,51.97,51.93,51.93,31700.0,42.2659,42.2904,42.2578,42.2578,31700.0
2014-03-25 13:35:00,51.93,51.95,51.9,51.95,61500.0,42.2578,42.2741,42.2334,42.2741,61500.0
2014-03-25 13:40:00,51.96,51.97,51.92,51.95,91600.0,42.2822,42.2904,42.2497,42.2741,91600.0
2014-03-25 13:45:00,51.95,51.96,51.92,51.94,34000.0,42.2741,42.2822,42.2497,42.2659,34000.0
2014-03-25 13:50:00,51.94,51.94,51.91,51.91,56600.0,42.2659,42.2659,42.2415,42.2415,56600.0
2014-03-25 13:55:00,51.9,51.94,51.9,51.93,92600.0,42.2334,42.2659,42.2334,42.2578,92600.0
2014-03-25 14:00:00,51.93,51.98,51.93,51.97,110600.0,42.2578,42.2985,42.2578,42.2904,110600.0
2014-03-25 14:05:00,51.97,51.98,51.95,51.98,17800.0,42.2904,42.2985,42.2741,42.2985,17800.0
2014-03-25 14:10:00,51.98,52.01,51.97,51.98,99600.0,42.2985,42.3229,42.2904,42.2985,99600.0
2014-03-25 14:15:00,51.98,51.99,51.91,51.91,56000.0,42.2985,42.3066,42.2415,42.2415,56000.0
2014-03-25 14:20:00,51.92,51.94,51.91,51.93,63100.0,42.2497,42.2659,42.2415,42.2578,63100.0
2014-03-25 14:25:00,51.93,51.94,51.89,51.9,30700.0,42.2578,42.2659,42.2253,42.2334,30700.0
2014-03-25 14:30:00,51.89,51.93,51.89,51.9,43700.0,42.2253,42.2578,42.2253,42.2334,43700.0
2014-03-25 14:35:00,51.91,51.94,51.9,51.94,50800.0,42.2415,42.2659,42.2334,42.2659,50800.0
2014-03-25 14:40:00,51.93,51.93,51.9,51.92,143000.0,42.2578,42.2578,42.2334,42.2497,143000.0
2014-03-25 14:45:00,51.92,51.93,51.89,51.9,37100.0,42.2497,42.2578,42.2253,42.2334,37100.0
2014-03-25 14:50:00,51.9,51.91,51.88,51.9,55400.0,42.2334,42.2415,42.2171,42.2334,55400.0
2014-03-25 14:55:00,51.91,51.92,51.89,51.9,86900.0,42.2415,42.2497,42.2253,42.2334,86900.0
2014-03-25 15:00:00,51.9,51.91,51.88,51.9,102400.0,42.2334,42.2415,42.2171,42.2334,102400.0
2014-03-25 15:05:00,51.9,51.92,51.88,51.91,209500.0,42.2334,42.2497,42.2171,42.2415,209500.0
2014-03-25 15:10:00,51.91,51.96,51.9,51.96,65000.0,42.2415,42.2822,42.2334,42.2822,65000.0
2014-03-25 15:15:00,51.96,51.97,51.94,51.96,39900.0,42.2822,42.2904,42.2659,42.2822,39900.0
2014-03-25 15:20:00,51.96,51.99,51.92,51.93,106600.0,42.2822,42.3066,42.2497,42.2578,106600.0
2014-03-25 15:25:00,51.93,51.94,51.92,51.94,220100.0,42.2578,42.2659,42.2497,42.2659,220100.0
2014-03-25 15:30:00,51.94,51.98,51.91,51.93,160400.0,42.2659,42.2985,42.2415,42.2578,160400.0
2014-03-25 15:35:00,51.93,51.97,51.93,51.95,88200.0,42.2578,42.2904,42.2578,42.2741,88200.0
2014-03-25 15:40:00,51.96,51.98,51.95,51.98,184800.0,42.2822,42.2985,42.2741,42.2985,184800.0
2014-03-25 15:45:00,51.97,51.98,51.93,51.96,142300.0,42.2904,42.2985,42.2578,42.2822,142300.0
2014-03-25 15:50:00,51.95,51.98,51.92,51.97,399500.0,42.2741,42.2985,42.2497,42.2904,399500.0
2014-03-25 15:55:00,51.96,51.96,51.91,51.95,1275900.0,42.2822,42.2822,42.2415,42.2741,1275900.0
2014-03-26 09:30:00,52.2,52.28,52.1,52.19,231400.0,42.4775,42.5426,42.3961,42.4694,231400.0
2014-03-26 09:35:00,52.19,52.21,52.12,52.18,347400.0,42.4694,42.4857,42.4124,42.4612,347400.0
2014-03-26 09:40:00,52.17,52.21,52.16,52.18,71900.0,42.4531,42.4857,42.445,42.4612,71900.0
2014-03-26 09:45:00,52.18,52.22,52.06,52.15,123100.0,42.4612,42.4938,42.3636,42.4368,123100.0
2014-03-26 09:50:00,52.16,52.16,52.06,52.11,118600.0,42.445,42.445,42.3636,42.4043,118600.0
2014-03-26 09:55:00,52.12,52.14,52.05,52.06,101800.0,42.4124,42.4287,42.3555,42.3636,101800.0
2014-03-26 10:00:00,52.05,52.07,52.01,52.04,134700.0,42.3555,42.3717,42.3229,42.3473,134700.0
2014-03-26 10:05:00,52.03,52.1,52.01,52.08,133900.0,42.3392,42.3961,42.3229,42.3799,133900.0
2014-03-26 10:10:00,52.08,52.15,52.08,52.13,243500.0,42.3799,42.4368,42.3799,42.4206,243500.0
2014-03-26 10:15:00,52.14,52.15,52.06,52.08,138000.0,42.4287,42.4368,42.3636,42.3799,138000.0
2014-03-26 10:20:00,52.08,52.11,52.02,52.04,99900.0,42.3799,42.4043,42.331,42.3473,99900.0
2014-03-26 10:25:00,52.03,52.05,52.02,52.04,55100.0,42.3392,42.3555,42.331,42.3473,55100.0
2014-03-26 10:30:00,52.03,52.06,52.01,52.05,214900.0,42.3392,42.3636,42.3229,42.3555,214900.0
2014-03-26 10:35:00,52.04,52.1,52.02,52.07,72800.0,42.3473,42.3961,42.331,42.3717,72800.0
2014-03-26 10:40:00,52.07,52.08,52.02,52.03,48700.0,42.3717,42.3799,42.331,42.3392,48700.0
2014-03-26 10:45:00,52.02,52.03,51.99,52.01,66400.0,42.331,42.3392,42.3066,42.3229,66400.0
2014-03-26 10:50:00,52.0,52.04,51.93,51.94,292900.0,42.3148,42.3473,42.2578,42.2659,292900.0
2014-03-26 10:55:00,51.95,51.99,51.94,51.94,192200.0,42.2741,42.3066,42.2659,42.2659,192200.0
2014-03-26 11:00:00,51.94,52.03,51.94,52.03,104100.0,42.2659,42.3392,42.2659,42.3392,104100.0
2014-03-26 11:05:00,52.03,52.03,52.0,52.02,38500.0,42.3392,42.3392,42.3148,42.331,38500.0
2014-03-26 11:10:00,52.02,52.04,52.0,52.02,43900.0,42.331,42.3473,42.3148,42.331,43900.0
2014-03-26 11:15:00,52.02,52.02,51.98,52.0,53200.0,42.331,42.331,42.2985,42.3148,53200.0
2014-03-26 11:20:00,52.0,52.04,52.0,52.02,58300.0,42.3148,42.3473,42.3148,42.331,58300.0
2014-03-26 11:25:00,52.02,52.06,52.0,52.04,142200.0,42.331,42.3636,42.3148,42.3473,142200.0
2014-03-26 11:30:00,52.04,52.04,51.99,52.01,38600.0,42.3473,42.3473,42.3066,42.3229,38600.0
2014-03-26 11:35:00,52.01,52.03,52.0,52.02,67300.0,42.3229,42.3392,42.3148,42.331,67300.0
2014-03-26 11:40:00,52.01,52.02,51.94,51.94,170700.0,42.3229,42.331,42.2659,42.2659,170700.0
2014-03-26 11:45:00,51.93,51.94,51.89,51.9,46600.0,42.2578,42.2659,42.2253,42.2334,46600.0
2014-03-26 11:50:00,51.91,51.95,51.91,51.92,40500.0,42.2415,42.2741,42.2415,42.2497,40500.0
2014-03-26 11:55:00,51.93,51.97,51.9,51.97,103900.0,42.2578,42.2904,42.2334,42.2904,103900.0
2014-03-26 12:00:00,51.96,51.97,51.9,51.91,60700.0,42.2822,42.2904,42.2334,42.2415,60700.0
2014-03-26 12:05:00,51.91,51.95,51.88,51.95,108100.0,42.2415,42.2741,42.2171,42.2741,108100.0
2014-03-26 12:10:00,51.94,51.96,51.92,51.94,265100.0,42.2659,42.2822,42.2497,42.2659,265100.0
2014-03-26 12:15:00,51.94,51.94,51.91,51.91,46800.0,42.2659,42.2659,42.2415,42.2415,46800.0
2014-03-26 12:20:00,51.91,51.95,51.89,51.91,74500.0,42.2415,42.2741,42.2253,42.2415,74500.0
2014-03-26 12:25:00,51.91,51.94,51.87,51.93,41500.0,42.2415,42.2659,42.209,42.2578,41500.0
2014-03-26 12:30:00,51.92,51.96,51.88,51.95,52900.0,42.2497,42.2822,42.2171,42.2741,52900.0
2014-03-26 12:35:00,51.96,51.98,51.94,51.96,71900.0,42.2822,42.2985,42.2659,42.2822,71900.0
2014-03-26 12:40:00,51.96,51.99,51.95,51.95,42700.0,42.2822,42.3066,42.2741,42.2741,42700.0
2014-03-26 12:45:00,51.95,51.98,51.92,51.97,90300.0,42.2741,42.2985,42.2497,42.2904,90300.0
2014-03-26 12:50:00,51.96,51.99,51.96,51.98,18600.0,42.2822,42.3066,42.2822,42.2985,18600.0
2014-03-26 12:55:00,51.98,52.01,51.98,52.0,24700.0,42.2985,42.3229,42.2985,42.3148,24700.0
2014-03-26 13:00:00,52.0,52.01,51.97,51.97,25500.0,42.3148,42.3229,42.2904,42.2904,25500.0
2014-03-26 13:05:00,51.96,51.99,51.95,51.98,97600.0,42.2822,42.3066,42.2741,42.2985,97600.0
2014-03-26 13:10:00,51.98,51.98,51.96,51.98,23000.0,42.2985,42.2985,42.2822,42.2985,23000.0
2014-03-26 13:15:00,51.98,51.98,51.95,51.97,41600.0,42.2985,42.2985,42.2741,42.2904,41600.0
2014-03-26 13:20:00,51.97,51.97,51.93,51.93,42300.0,42.2904,42.2904,42.2578,42.2578,42300.0
2014-03-26 13:25:00,51.93,51.93,51.84,51.84,158300.0,42.2578,42.2578,42.1846,42.1846,158300.0
2014-03-26 13:30:00,51.84,51.84,51.77,51.8,176100.0,42.1846,42.1846,42.1276,42.152,176100.0
2014-03-26 13:35:00,51.8,51.8,51.77,51.78,161600.0,42.152,42.152,42.1276,42.1357,161600.0
2014-03-26 13:40:00,51.78,51.78,51.69,51.74,203100.0,42.1357,42.1357,42.0625,42.1032,203100.0
2014-03-26 13:45:00,51.73,51.73,51.68,51.71,60800.0,42.0951,42.0951,42.0544,42.0788,60800.0
2014-03-26 13:50:00,51.71,51.71,51.64,51.67,220100.0,42.0788,42.0788,42.0218,42.0462,220100.0
2014-03-26 13:55:00,51.67,51.76,51.65,51.75,204500.0,42.0462,42.1195,42.03,42.1113,204500.0
2014-03-26 14:00:00,51.74,51.75,51.7,51.73,37100.0,42.1032,42.1113,42.0706,42.0951,37100.0
2014-03-26 14:05:00,51.74,51.75,51.69,51.75,78600.0,42.1032,42.1113,42.0625,42.1113,78600.0
2014-03-26 14:10:00,51.75,51.76,51.67,51.67,68800.0,42.1113,42.1195,42.0462,42.0462,68800.0
2014-03-26 14:15:00,51.67,51.71,51.64,51.66,111700.0,42.0462,42.0788,42.0218,42.0381,111700.0
2014-03-26 14:20:00,51.65,51.74,51.65,51.69,102500.0,42.03,42.1032,42.03,42.0625,102500.0
2014-03-26 14:25:00,51.69,51.73,51.65,51.72,511200.0,42.0625,42.0951,42.03,42.0869,511200.0
2014-03-26 14:30:00,51.72,51.72,51.67,51.68,36800.0,42.0869,42.0869,42.0462,42.0544,36800.0
2014-03-26 14:35:00,51.68,51.7,51.66,51.66,22100.0,42.0544,42.0706,42.0381,42.0381,22100.0
2014-03-26 14:40:00,51.67,51.73,51.67,51.72,40000.0,42.0462,42.0951,42.0462,42.0869,40000.0
2014-03-26 14:45:00,51.73,51.76,51.73,51.73,56500.0,42.0951,42.1195,42.0951,42.0951,56500.0
2014-03-26 14:50:00,51.74,51.76,51.73,51.75,31300.0,42.1032,42.1195,42.0951,42.1113,31300.0
2014-03-26 14:55:00,51.76,51.79,51.75,51.78,81900.0,42.1195,42.1439,42.1113,42.1357,81900.0
2014-03-26 15:00:00,51.79,51.81,51.73,51.74,122400.0,42.1439,42.1602,42.0951,42.1032,122400.0
2014-03-26 15:05:00,51.74,51.76,51.72,51.73,89400.0,42.1032,42.1195,42.0869,42.0951,89400.0
2014-03-26 15:10:00,51.74,51.74,51.69,51.7,153200.0,42.1032,42.1032,42.0625,42.0706,153200.0
2014-03-26 15:15:00,51.7,51.72,51.66,51.68,240800.0,42.0706,42.0869,42.0381,42.0544,240800.0
2014-03-26 15:20:00,51.68,51.68,51.63,51.65,57500.0,42.0544,42.0544,42.0137,42.03,57500.0
2014-03-26 15:25:00,51.66,51.66,51.6,51.61,332000.0,42.0381,42.0381,41.9893,41.9974,332000.0
2014-03-26 15:30:00,51.6,51.67,51.6,51.67,119600.0,41.9893,42.0462,41.9893,42.0462,119600.0
2014-03-26 15:35:00,51.67,51.68,51.62,51.62,162800.0,42.0462,42.0544,42.0055,42.0055,162800.0
2014-03-26 15:40:00,51.63,51.63,51.57,51.57,166000.0,42.0137,42.0137,41.9649,41.9649,166000.0
2014-03-26 15:45:00,51.58,51.59,51.51,51.52,270900.0,41.973,41.9811,41.916,41.9242,270900.0
2014-03-26 15:50:00,51.52,51.52,51.48,51.52,244700.0,41.9242,41.9242,41.8916,41.9242,244700.0
2014-03-26 15:55:00,51.52,51.53,51.43,51.43,405900.0,41.9242,41.9323,41.8509,41.8509,405900.0
2014-03-27 09:30:00,51.42,51.42,51.27,51.27,110800.0,41.8428,41.8428,41.7207,41.7207,110800.0
2014-03-27 09:35:00,51.27,51.28,51.09,51.09,529300.0,41.7207,41.7289,41.5743,41.5743,529300.0
2014-03-27 09:40:00,51.09,51.14,51.03,51.03,402500.0,41.5743,41.6149,41.5254,41.5254,402500.0
2014-03-27 09:45:00,51.04,51.14,51.02,51.11,228100.0,41.5336,41.6149,41.5173,41.5905,228100.0
2014-03-27 09:50:00,51.11,51.23,51.07,51.22,230100.0,41.5905,41.6882,41.558,41.68,230100.0
2014-03-27 09:55:00,51.23,51.28,51.2,51.24,156300.0,41.6882,41.7289,41.6638,41.6963,156300.0
2014-03-27 10:00:00,51.25,51.28,51.18,51.27,145200.0,41.7045,41.7289,41.6475,41.7207,145200.0
2014-03-27 10:05:00,51.27,51.42,51.26,51.42,219100.0,41.7207,41.8428,41.7126,41.8428,219100.0
2014-03-27 10:10:00,51.42,51.42,51.3,51.31,198500.0,41.8428,41.8428,41.7451,41.7533,198500.0
2014-03-27 10:15:00,51.31,51.38,51.3,51.38,441400.0,41.7533,41.8102,41.7451,41.8102,441400.0
2014-03-27 10:20:00,51.39,51.46,51.39,51.43,220800.0,41.8184,41.8753,41.8184,41.8509,220800.0
2014-03-27 10:25:00,51.43,51.48,51.4,51.43,111800.0,41.8509,41.8916,41.8265,41.8509,111800.0
2014-03-27 10:30:00,51.44,51.48,51.42,51.47,78200.0,41.8591,41.8916,41.8428,41.8835,78200.0
2014-03-27 10:35:00,51.47,51.5,51.44,51.44,81000.0,41.8835,41.9079,41.8591,41.8591,81000.0
2014-03-27 10:40:00,51.44,51.48,51.42,51.44,56500.0,41.8591,41.8916,41.8428,41.8591,56500.0
2014-03-27 10:45:00,51.44,51.48,51.41,51.46,124600.0,41.8591,41.8916,41.8347,41.8753,124600.0
2014-03-27 10:50:00,51.46,51.47,51.37,51.39,123900.0,41.8753,41.8835,41.8021,41.8184,123900.0
2014-03-27 10:55:00,51.39,51.45,51.39,51.43,143600.0,41.8184,41.8672,41.8184,41.8509,143600.0
2014-03-27 11:00:00,51.44,51.46,51.38,51.39,77300.0,41.8591,41.8753,41.8102,41.8184,77300.0
2014-03-27 11:05:00,51.39,51.46,51.34,51.35,90700.0,41.8184,41.8753,41.7777,41.7858,90700.0
2014-03-27 11:10:00,51.36,51.39,51.31,51.34,80700.0,41.794,41.8184,41.7533,41.7777,80700.0
2014-03-27 11:15:00,51.34,51.39,51.33,51.39,147200.0,41.7777,41.8184,41.7696,41.8184,147200.0
2014-03-27 11:20:00,51.39,51.43,51.36,51.41,149400.0,41.8184,41.8509,41.794,41.8347,149400.0
2014-03-27 11:25:00,51.41,51.43,51.38,51.38,58000.0,41.8347,41.8509,41.8102,41.8102,58000.0
2014-03-27 11:30:00,51.37,51.37,51.26,51.28,282300.0,41.8021,41.8021,41.7126,41.7289,282300.0
2014-03-27 11:35:00,51.28,51.29,51.24,51.28,364900.0,41.7289,41.737,41.6963,41.7289,364900.0
2014-03-27 11:40:00,51.27,51.28,51.22,51.24,84300.0,41.7207,41.7289,41.68,41.6963,84300.0
2014-03-27 11:45:00,51.25,51.26,51.21,51.25,79400.0,41.7045,41.7126,41.6719,41.7045,79400.0
2014-03-27 11:50:00,51.24,51.25,51.21,51.23,79200.0,41.6963,41.7045,41.6719,41.6882,79200.0
2014-03-27 11:55:00,51.23,51.36,51.22,51.33,100700.0,41.6882,41.794,41.68,41.7696,100700.0
2014-03-27 12:00:00,51.34,51.34,51.28,51.3,133800.0,41.7777,41.7777,41.7289,41.7451,133800.0
2014-03-27 12:05:00,51.29,51.29,51.25,51.26,40500.0,41.737,41.737,41.7045,41.7126,40500.0
2014-03-27 12:10:00,51.26,51.34,51.25,51.34,54700.0,41.7126,41.7777,41.7045,41.7777,54700.0
2014-03-27 12:15:00,51.34,51.4,51.34,51.36,86300.0,41.7777,41.8265,41.7777,41.794,86300.0
2014-03-27 12:20:00,51.35,51.4,51.34,51.37,96100.0,41.7858,41.8265,41.7777,41.8021,96100.0
2014-03-27 12:25:00,51.37,51.42,51.37,51.42,42800.0,41.8021,41.8428,41.8021,41.8428,42800.0
2014-03-27 12:30:00,51.43,51.45,51.4,51.41,112900.0,41.8509,41.8672,41.8265,41.8347,112900.0
2014-03-27 12:35:00,51.42,51.43,51.4,51.42,44000.0,41.8428,41.8509,41.8265,41.8428,44000.0
2014-03-27 12:40:00,51.42,51.44,51.38,51.39,25300.0,41.8428,41.8591,41.8102,41.8184,25300.0
2014-03-27 12:45:00,51.4,51.45,51.4,51.41,15100.0,41.8265,41.8672,41.8265,41.8347,15100.0
2014-03-27 12:50:00,51.41,51.43,51.37,51.4,19700.0,41.8347,41.8509,41.8021,41.8265,19700.0
2014-03-27 12:55:00,51.4,51.43,51.4,51.42,21300.0,41.8265,41.8509,41.8265,41.8428,21300.0
2014-03-27 13:00:00,51.42,51.48,51.41,51.46,58300.0,41.8428,41.8916,41.8347,41.8753,58300.0
2014-03-27 13:05:00,51.47,51.49,51.46,51.46,73400.0,41.8835,41.8998,41.8753,41.8753,73400.0
2014-03-27 13:10:00,51.45,51.46,51.43,51.43,29200.0,41.8672,41.8753,41.8509,41.8509,29200.0
2014-03-27 13:15:00,51.44,51.44,51.4,51.42,44900.0,41.8591,41.8591,41.8265,41.8428,44900.0
2014-03-27 13:20:00,51.41,51.46,51.4,51.46,22000.0,41.8347,41.8753,41.8265,41.8753,22000.0
2014-03-27 13:25:00,51.46,51.46,51.43,51.44,33400.0,41.8753,41.8753,41.8509,41.8591,33400.0
2014-03-27 13:30:00,51.44,51.46,51.37,51.38,30600.0,41.8591,41.8753,41.8021,41.8102,30600.0
2014-03-27 13:35:00,51.37,51.39,51.35,51.36,21700.0,41.8021,41.8184,41.7858,41.794,21700.0
2014-03-27 13:40:00,51.37,51.4,51.37,51.37,58800.0,41.8021,41.8265,41.8021,41.8021,58800.0
2014-03-27 13:45:00,51.36,51.37,51.31,51.31,38100.0,41.794,41.8021,41.7533,41.7533,38100.0
2014-03-27 13:50:00,51.31,51.35,51.3,51.34,115500.0,41.7533,41.7858,41.7451,41.7777,115500.0
2014-03-27 13:55:00,51.34,51.35,51.3,51.34,35400.0,41.7777,41.7858,41.7451,41.7777,35400.0
2014-03-27 14:00:00,51.35,51.36,51.28,51.29,28800.0,41.7858,41.794,41.7289,41.737,28800.0
2014-03-27 14:05:00,51.29,51.32,51.27,51.3,68500.0,41.737,41.7614,41.7207,41.7451,68500.0
2014-03-27 14:10:00,51.31,51.35,51.3,51.34,38600.0,41.7533,41.7858,41.7451,41.7777,38600.0
2014-03-27 14:15:00,51.34,51.34,51.26,51.28,43300.0,41.7777,41.7777,41.7126,41.7289,43300.0
2014-03-27 14:20:00,51.29,51.32,51.29,51.31,69700.0,41.737,41.7614,41.737,41.7533,69700.0
2014-03-27 14:25:00,51.32,51.37,51.31,51.36,52300.0,41.7614,41.8021,41.7533,41.794,52300.0
2014-03-27 14:30:00,51.36,51.36,51.32,51.33,137400.0,41.794,41.794,41.7614,41.7696,137400.0
2014-03-27 14:35:00,51.33,51.35,51.28,51.3,32800.0,41.7696,41.7858,41.7289,41.7451,32800.0
2014-03-27 14:40:00,51.31,51.33,51.3,51.32,33900.0,41.7533,41.7696,41.7451,41.7614,33900.0
2014-03-27 14:45:00,51.32,51.35,51.3,51.34,29800.0,41.7614,41.7858,41.7451,41.7777,29800.0
2014-03-27 14:50:00,51.33,51.35,51.28,51.29,90900.0,41.7696,41.7858,41.7289,41.737,90900.0
2014-03-27 14:55:00,51.29,51.33,51.29,51.31,35500.0,41.737,41.7696,41.737,41.7533,35500.0
2014-03-27 15:00:00,51.31,51.31,51.26,51.28,57600.0,41.7533,41.7533,41.7126,41.7289,57600.0
2014-03-27 15:05:00,51.28,51.28,51.25,51.28,55500.0,41.7289,41.7289,41.7045,41.7289,55500.0
2014-03-27 15:10:00,51.29,51.29,51.26,51.26,31700.0,41.737,41.737,41.7126,41.7126,31700.0
2014-03-27 15:15:00,51.26,51.33,51.26,51.28,85500.0,41.7126,41.7696,41.7126,41.7289,85500.0
2014-03-27 15:20:00,51.28,51.33,51.28,51.33,59100.0,41.7289,41.7696,41.7289,41.7696,59100.0
2014-03-27 15:25:00,51.33,51.36,51.32,51.35,328900.0,41.7696,41.794,41.7614,41.7858,328900.0
2014-03-27 15:30:00,51.34,51.36,51.31,51.35,95600.0,41.7777,41.794,41.7533,41.7858,95600.0
2014-03-27 15:35:00,51.35,51.38,51.34,51.37,68600.0,41.7858,41.8102,41.7777,41.8021,68600.0
2014-03-27 15:40:00,51.38,51.39,51.34,51.35,90500.0,41.8102,41.8184,41.7777,41.7858,90500.0
2014-03-27 15:45:00,51.35,51.35,51.3,51.31,91400.0,41.7858,41.7858,41.7451,41.7533,91400.0
2014-03-27 15:50:00,51.31,51.38,51.3,51.35,206600.0,41.7533,41.8102,41.7451,41.7858,206600.0
2014-03-27 15:55:00,51.36,51.37,51.31,51.34,611100.0,41.794,41.8021,41.7533,41.7777,611100.0
2014-03-28 09:30:00,51.46,51.56,51.45,51.52,102200.0,41.8753,41.9567,41.8672,41.9242,102200.0
2014-03-28 09:35:00,51.52,51.7,51.52,51.68,193100.0,41.9242,42.0706,41.9242,42.0544,193100.0
2014-03-28 09:40:00,51.68,51.72,51.67,51.67,266100.0,42.0544,42.0869,42.0462,42.0462,266100.0
2014-03-28 09:45:00,51.7,51.74,51.7,51.72,71400.0,42.0706,42.1032,42.0706,42.0869,71400.0
2014-03-28 09:50:00,51.72,51.74,51.68,51.69,81500.0,42.0869,42.1032,42.0544,42.0625,81500.0
2014-03-28 09:55:00,51.7,51.82,51.7,51.82,492000.0,42.0706,42.1683,42.0706,42.1683,492000.0
2014-03-28 10:00:00,51.83,51.94,51.83,51.88,597500.0,42.1764,42.2659,42.1764,42.2171,597500.0
2014-03-28 10:05:00,51.88,51.91,51.85,51.86,181300.0,42.2171,42.2415,42.1927,42.2008,181300.0
2014-03-28 10:10:00,51.87,51.9,51.85,51.87,321100.0,42.209,42.2334,42.1927,42.209,321100.0
2014-03-28 10:15:00,51.87,51.88,51.83,51.83,79700.0,42.209,42.2171,42.1764,42.1764,79700.0
2014-03-28 10:20:00,51.82,51.86,51.81,51.84,212000.0,42.1683,42.2008,42.1602,42.1846,212000.0
2014-03-28 10:25:00,51.84,51.84,51.76,51.8,74400.0,42.1846,42.1846,42.1195,42.152,74400.0
2014-03-28 10:30:00,51.8,51.85,51.79,51.81,153900.0,42.152,42.1927,42.1439,42.1602,153900.0
2014-03-28 10:35:00,51.82,51.87,51.81,51.85,88200.0,42.1683,42.209,42.1602,42.1927,88200.0
2014-03-28 10:40:00,51.86,51.87,51.84,51.84,39200.0,42.2008,42.209,42.1846,42.1846,39200.0
2014-03-28 10:45:00,51.84,51.89,51.84,51.89,58400.0,42.1846,42.2253,42.1846,42.2253,58400.0
2014-03-28 10:50:00,51.89,51.94,51.88,51.92,160600.0,42.2253,42.2659,42.2171,42.2497,160600.0
2014-03-28 10:55:00,51.92,51.94,51.89,51.91,103500.0,42.2497,42.2659,42.2253,42.2415,103500.0
2014-03-28 11:00:00,51.91,51.92,51.89,51.89,43200.0,42.2415,42.2497,42.2253,42.2253,43200.0
2014-03-28 11:05:00,51.9,51.91,51.87,51.87,48400.0,42.2334,42.2415,42.209,42.209,48400.0
2014-03-28 11:10:00,51.87,51.88,51.85,51.87,70300.0,42.209,42.2171,42.1927,42.209,70300.0
2014-03-28 11:15:00,51.86,51.88,51.85,51.87,118000.0,42.2008,42.2171,42.1927,42.209,118000.0
2014-03-28 11:20:00,51.88,51.9,51.86,51.88,56400.0,42.2171,42.2334,42.2008,42.2171,56400.0
2014-03-28 11:25:00,51.87,51.88,51.85,51.85,35500.0,42.209,42.2171,42.1927,42.1927,35500.0
2014-03-28 11:30:00,51.84,51.87,51.84,51.85,22000.0,42.1846,42.209,42.1846,42.1927,22000.0
2014-03-28 11:35:00,51.85,51.85,51.81,51.82,41100.0,42.1927,42.1927,42.1602,42.1683,41100.0
2014-03-28 11:40:00,51.82,51.86,51.8,51.84,186700.0,42.1683,42.2008,42.152,42.1846,186700.0
2014-03-28 11:45:00,51.85,51.85,51.77,51.82,64700.0,42.1927,42.1927,42.1276,42.1683,64700.0
2014-03-28 11:50:00,51.82,51.84,51.82,51.83,30900.0,42.1683,42.1846,42.1683,42.1764,30900.0
2014-03-28 11:55:00,51.83,51.87,51.81,51.85,28000.0,42.1764,42.209,42.1602,42.1927,28000.0
2014-03-28 12:00:00,51.86,51.87,51.83,51.83,63300.0,42.2008,42.209,42.1764,42.1764,63300.0
2014-03-28 12:05:00,51.83,51.89,51.83,51.88,35200.0,42.1764,42.2253,42.1764,42.2171,35200.0
2014-03-28 12:10:00,51.88,51.91,51.87,51.87,108200.0,42.2171,42.2415,42.209,42.209,108200.0
2014-03-28 12:15:00,51.88,51.91,51.86,51.91,18900.0,42.2171,42.2415,42.2008,42.2415,18900.0
2014-03-28 12:20:00,51.9,51.93,51.89,51.92,27600.0,42.2334,42.2578,42.2253,42.2497,27600.0
2014-03-28 12:25:00,51.91,51.92,51.88,51.88,17300.0,42.2415,42.2497,42.2171,42.2171,17300.0
2014-03-28 12:30:00,51.88,51.91,51.87,51.91,27400.0,42.2171,42.2415,42.209,42.2415,27400.0
2014-03-28 12:35:00,51.9,51.91,51.87,51.89,46100.0,42.2334,42.2415,42.209,42.2253,46100.0
2014-03-28 12:40:00,51.89,51.91,51.88,51.91,13600.0,42.2253,42.2415,42.2171,42.2415,13600.0
2014-03-28 12:45:00,51.91,51.91,51.89,51.9,9500.0,42.2415,42.2415,42.2253,42.2334,9500.0
2014-03-28 12:50:00,51.9,51.9,51.87,51.87,18700.0,42.2334,42.2334,42.209,42.209,18700.0
2014-03-28 12:55:00,51.87,51.89,51.86,51.87,20400.0,42.209,42.2253,42.2008,42.209,20400.0
2014-03-28 13:00:00,51.88,51.88,51.84,51.85,107600.0,42.2171,42.2171,42.1846,42.1927,107600.0
2014-03-28 13:05:00,51.85,51.85,51.84,51.85,29900.0,42.1927,42.1927,42.1846,42.1927,29900.0
2014-03-28 13:10:00,51.84,51.84,51.78,51.8,37500.0,42.1846,42.1846,42.1357,42.152,37500.0
2014-03-28 13:15:00,51.8,51.8,51.77,51.78,22000.0,42.152,42.152,42.1276,42.1357,22000.0
2014-03-28 13:20:00,51.78,51.82,51.77,51.81,49300.0,42.1357,42.1683,42.1276,42.1602,49300.0
2014-03-28 13:25:00,51.81,51.82,51.8,51.82,27600.0,42.1602,42.1683,42.152,42.1683,27600.0
2014-03-28 13:30:00,51.82,51.83,51.79,51.8,46000.0,42.1683,42.1764,42.1439,42.152,46000.0
2014-03-28 13:35:00,51.81,51.87,51.81,51.86,121800.0,42.1602,42.209,42.1602,42.2008,121800.0
2014-03-28 13:40:00,51.86,51.88,51.86,51.86,23300.0,42.2008,42.2171,42.2008,42.2008,23300.0
2014-03-28 13:45:00,51.87,51.87,51.84,51.85,17800.0,42.209,42.209,42.1846,42.1927,17800.0
2014-03-28 13:50:00,51.85,51.86,51.84,51.85,66200.0,42.1927,42.2008,42.1846,42.1927,66200.0
2014-03-28 13:55:00,51.84,51.85,51.82,51.85,65100.0,42.1846,42.1927,42.1683,42.1927,65100.0
2014-03-28 14:00:00,51.84,51.85,51.81,51.82,59500.0,42.1846,42.1927,42.1602,42.1683,59500.0
2014-03-28 14:05:00,51.82,51.82,51.74,51.75,62300.0,42.1683,42.1683,42.1032,42.1113,62300.0
2014-03-28 14:10:00,51.75,51.75,51.72,51.73,48400.0,42.1113,42.1113,42.0869,42.0951,48400.0
2014-03-28 14:15:00,51.73,51.74,51.67,51.68,142200.0,42.0951,42.1032,42.0462,42.0544,142200.0
2014-03-28 14:20:00,51.68,51.73,51.67,51.72,231500.0,42.0544,42.0951,42.0462,42.0869,231500.0
2014-03-28 14:25:00,51.72,51.76,51.71,51.75,58400.0,42.0869,42.1195,42.0788,42.1113,58400.0
2014-03-28 14:30:00,51.75,51.75,51.72,51.73,47900.0,42.1113,42.1113,42.0869,42.0951,47900.0
2014-03-28 14:35:00,51.73,51.74,51.71,51.71,36300.0,42.0951,42.1032,42.0788,42.0788,36300.0
2014-03-28 14:40:00,51.71,51.73,51.67,51.68,45700.0,42.0788,42.0951,42.0462,42.0544,45700.0
2014-03-28 14:45:00,51.67,51.72,51.65,51.72,71400.0,42.0462,42.0869,42.03,42.0869,71400.0
2014-03-28 14:50:00,51.71,51.77,51.71,51.76,73300.0,42.0788,42.1276,42.0788,42.1195,73300.0
2014-03-28 14:55:00,51.76,51.76,51.73,51.75,45800.0,42.1195,42.1195,42.0951,42.1113,45800.0
2014-03-28 15:00:00,51.76,51.77,51.74,51.75,45600.0,42.1195,42.1276,42.1032,42.1113,45600.0
2014-03-28 15:05:00,51.75,51.75,51.7,51.72,74900.0,42.1113,42.1113,42.0706,42.0869,74900.0
2014-03-28 15:10:00,51.72,51.73,51.69,51.69,60000.0,42.0869,42.0951,42.0625,42.0625,60000.0
2014-03-28 15:15:00,51.69,51.74,51.67,51.74,68900.0,42.0625,42.1032,42.0462,42.1032,68900.0
2014-03-28 15:20:00,51.74,51.75,51.71,51.73,66500.0,42.1032,42.1113,42.0788,42.0951,66500.0
2014-03-28 15:25:00,51.73,51.74,51.71,51.73,76900.0,42.0951,42.1032,42.0788,42.0951,76900.0
2014-03-28 15:30:00,51.73,51.76,51.72,51.75,73100.0,42.0951,42.1195,42.0869,42.1113,73100.0
2014-03-28 15:35:00,51.75,51.75,51.71,51.72,119000.0,42.1113,42.1113,42.0788,42.0869,119000.0
2014-03-28 15:40:00,51.72,51.74,51.71,51.74,103500.0,42.0869,42.1032,42.0788,42.1032,103500.0
2014-03-28 15:45:00,51.74,51.76,51.69,51.7,198900.0,42.1032,42.1195,42.0625,42.0706,198900.0
2014-03-28 15:50:00,51.7,51.73,51.69,51.71,166300.0,42.0706,42.0951,42.0625,42.0788,166300.0
2014-03-28 15:55:00,51.71,51.76,51.71,51.73,459600.0,42.0788,42.1195,42.0788,42.0951,459600.0
2014-03-31 09:30:00,52.0,52.17,52.0,52.15,196600.0,42.3148,42.4531,42.3148,42.4368,196600.0
2014-03-31 09:35:00,52.15,52.27,52.14,52.25,331100.0,42.4368,42.5345,42.4287,42.5182,331100.0
2014-03-31 09:40:00,52.25,52.26,52.1,52.13,248700.0,42.5182,42.5263,42.3961,42.4206,248700.0
2014-03-31 09:45:00,52.14,52.15,52.1,52.15,179300.0,42.4287,42.4368,42.3961,42.4368,179300.0
2014-03-31 09:50:00,52.15,52.28,52.14,52.2,202800.0,42.4368,42.5426,42.4287,42.4775,202800.0
2014-03-31 09:55:00,52.21,52.3,52.21,52.25,174100.0,42.4857,42.5589,42.4857,42.5182,174100.0
2014-03-31 10:00:00,52.26,52.29,52.24,52.27,70600.0,42.5263,42.5508,42.5101,42.5345,70600.0
2014-03-31 10:05:00,52.26,52.26,52.13,52.16,137700.0,42.5263,42.5263,42.4206,42.445,137700.0
2014-03-31 10:10:00,52.17,52.23,52.17,52.17,41700.0,42.4531,42.5019,42.4531,42.4531,41700.0
2014-03-31 10:15:00,52.17,52.21,52.14,52.14,112800.0,42.4531,42.4857,42.4287,42.4287,112800.0
2014-03-31 10:20:00,52.15,52.18,52.13,52.18,63800.0,42.4368,42.4612,42.4206,42.4612,63800.0
2014-03-31 10:25:00,52.18,52.22,52.16,52.21,36900.0,42.4612,42.4938,42.445,42.4857,36900.0
2014-03-31 10:30:00,52.21,52.25,52.21,52.23,59200.0,42.4857,42.5182,42.4857,42.5019,59200.0
2014-03-31 10:35:00,52.22,52.23,52.18,52.18,37400.0,42.4938,42.5019,42.4612,42.4612,37400.0
2014-03-31 10:40:00,52.18,52.25,52.17,52.19,160800.0,42.4612,42.5182,42.4531,42.4694,160800.0
2014-03-31 10:45:00,52.2,52.24,52.19,52.19,55900.0,42.4775,42.5101,42.4694,42.4694,55900.0
2014-03-31 10:50:00,52.2,52.23,52.18,52.19,41700.0,42.4775,42.5019,42.4612,42.4694,41700.0
2014-03-31 10:55:00,52.18,52.19,52.15,52.17,50300.0,42.4612,42.4694,42.4368,42.4531,50300.0
2014-03-31 11:00:00,52.16,52.17,52.11,52.12,91900.0,42.445,42.4531,42.4043,42.4124,91900.0
2014-03-31 11:05:00,52.12,52.16,52.11,52.15,120800.0,42.4124,42.445,42.4043,42.4368,120800.0
2014-03-31 11:10:00,52.15,52.16,52.13,52.16,49800.0,42.4368,42.445,42.4206,42.445,49800.0
2014-03-31 11:15:00,52.15,52.16,52.13,52.14,63600.0,42.4368,42.445,42.4206,42.4287,63600.0
2014-03-31 11:20:00,52.14,52.14,52.05,52.05,66700.0,42.4287,42.4287,42.3555,42.3555,66700.0
2014-03-31 11:25:00,52.05,52.11,52.04,52.1,74300.0,42.3555,42.4043,42.3473,42.3961,74300.0
2014-03-31 11:30:00,52.1,52.13,52.09,52.11,53200.0,42.3961,42.4206,42.388,42.4043,53200.0
2014-03-31 11:35:00,52.11,52.14,52.1,52.12,42700.0,42.4043,42.4287,42.3961,42.4124,42700.0
2014-03-31 11:40:00,52.11,52.15,52.11,52.14,31500.0,42.4043,42.4368,42.4043,42.4287,31500.0
2014-03-31 11:45:00,52.14,52.16,52.11,52.15,46300.0,42.4287,42.445,42.4043,42.4368,46300.0
2014-03-31 11:50:00,52.15,52.18,52.15,52.16,47900.0,42.4368,42.4612,42.4368,42.445,47900.0
2014-03-31 11:55:00,52.16,52.18,52.15,52.16,22400.0,42.445,42.4612,42.4368,42.445,22400.0
2014-03-31 12:00:00,52.17,52.26,52.17,52.24,48800.0,42.4531,42.5263,42.4531,42.5101,48800.0
2014-03-31 12:05:00,52.23,52.3,52.23,52.3,36000.0,42.5019,42.5589,42.5019,42.5589,36000.0
2014-03-31 12:10:00,52.3,52.32,52.29,52.31,48000.0,42.5589,42.5752,42.5508,42.567,48000.0
2014-03-31 12:15:00,52.31,52.37,52.31,52.36,30000.0,42.567,42.6159,42.567,42.6077,30000.0
2014-03-31 12:20:00,52.37,52.41,52.36,52.39,127500.0,42.6159,42.6484,42.6077,42.6321,127500.0
2014-03-31 12:25:00,52.39,52.39,52.37,52.39,51600.0,42.6321,42.6321,42.6159,42.6321,51600.0
2014-03-31 12:30:00,52.39,52.4,52.37,52.39,46700.0,42.6321,42.6403,42.6159,42.6321,46700.0
2014-03-31 12:35:00,52.39,52.42,52.35,52.35,67200.0,42.6321,42.6565,42.5996,42.5996,67200.0
2014-03-31 12:40:00,52.36,52.37,52.34,52.34,27600.0,42.6077,42.6159,42.5914,42.5914,27600.0
2014-03-31 12:45:00,52.34,52.35,52.31,52.34,58500.0,42.5914,42.5996,42.567,42.5914,58500.0
2014-03-31 12:50:00,52.34,52.35,52.31,52.33,27500.0,42.5914,42.5996,42.567,42.5833,27500.0
2014-03-31 12:55:00,52.34,52.36,52.34,52.36,88100.0,42.5914,42.6077,42.5914,42.6077,88100.0
2014-03-31 13:00:00,52.36,52.37,52.32,52.33,43000.0,42.6077,42.6159,42.5752,42.5833,43000.0
2014-03-31 13:05:00,52.33,52.34,52.32,52.33,60600.0,42.5833,42.5914,42.5752,42.5833,60600.0
2014-03-31 13:10:00,52.33,52.35,52.31,52.33,34900.0,42.5833,42.5996,42.567,42.5833,34900.0
2014-03-31 13:15:00,52.33,52.34,52.32,52.33,42700.0,42.5833,42.5914,42.5752,42.5833,42700.0
2014-03-31 13:20:00,52.33,52.34,52.28,52.29,58800.0,42.5833,42.5914,42.5426,42.5508,58800.0
2014-03-31 13:25:00,52.29,52.33,52.29,52.31,66900.0,42.5508,42.5833,42.5508,42.567,66900.0
2014-03-31 13:30:00,52.31,52.32,52.31,52.31,33800.0,42.567,42.5752,42.567,42.567,33800.0
2014-03-31 13:35:00,52.31,52.31,52.27,52.28,22800.0,42.567,42.567,42.5345,42.5426,22800.0
2014-03-31 13:40:00,52.28,52.3,52.26,52.3,19700.0,42.5426,42.5589,42.5263,42.5589,19700.0
2014-03-31 13:45:00,52.3,52.3,52.26,52.27,20400.0,42.5589,42.5589,42.5263,42.5345,20400.0
2014-03-31 13:50:00,52.27,52.27,52.23,52.26,27800.0,42.5345,42.5345,42.5019,42.5263,27800.0
2014-03-31 13:55:00,52.26,52.26,52.2,52.23,140800.0,42.5263,42.5263,42.4775,42.5019,140800.0
2014-03-31 14:00:00,52.23,52.27,52.23,52.25,53800.0,42.5019,42.5345,42.5019,42.5182,53800.0
2014-03-31 14:05:00,52.25,52.3,52.25,52.29,56600.0,42.5182,42.5589,42.5182,42.5508,56600.0
2014-03-31 14:10:00,52.29,52.3,52.27,52.28,30400.0,42.5508,42.5589,42.5345,42.5426,30400.0
2014-03-31 14:15:00,52.28,52.31,52.27,52.27,33600.0,42.5426,42.567,42.5345,42.5345,33600.0
2014-03-31 14:20:00,52.27,52.28,52.26,52.27,22900.0,42.5345,42.5426,42.5263,42.5345,22900.0
2014-03-31 14:25:00,52.26,52.28,52.24,52.27,31600.0,42.5263,42.5426,42.5101,42.5345,31600.0
2014-03-31 14:30:00,52.28,52.29,52.27,52.29,43200.0,42.5426,42.5508,42.5345,42.5508,43200.0
2014-03-31 14:35:00,52.28,52.33,52.28,52.31,42100.0,42.5426,42.5833,42.5426,42.567,42100.0
2014-03-31 14:40:00,52.32,52.33,52.3,52.32,39500.0,42.5752,42.5833,42.5589,42.5752,39500.0
2014-03-31 14:45:00,52.32,52.34,52.32,52.34,22700.0,42.5752,42.5914,42.5752,42.5914,22700.0
2014-03-31 14:50:00,52.34,52.37,52.33,52.37,46800.0,42.5914,42.6159,42.5833,42.6159,46800.0
2014-03-31 14:55:00,52.36,52.37,52.33,52.35,67400.0,42.6077,42.6159,42.5833,42.5996,67400.0
2014-03-31 15:00:00,52.35,52.35,52.31,52.31,65200.0,42.5996,42.5996,42.567,42.567,65200.0
2014-03-31 15:05:00,52.3,52.33,52.3,52.33,75800.0,42.5589,42.5833,42.5589,42.5833,75800.0
2014-03-31 15:10:00,52.33,52.34,52.32,52.33,48200.0,42.5833,42.5914,42.5752,42.5833,48200.0
2014-03-31 15:15:00,52.32,52.34,52.3,52.31,110200.0,42.5752,42.5914,42.5589,42.567,110200.0
2014-03-31 15:20:00,52.31,52.35,52.31,52.33,86600.0,42.567,42.5996,42.567,42.5833,86600.0
2014-03-31 15:25:00,52.34,52.36,52.34,52.34,89800.0,42.5914,42.6077,42.5914,42.5914,89800.0
2014-03-31 15:30:00,52.34,52.36,52.33,52.36,139400.0,42.5914,42.6077,42.5833,42.6077,139400.0
2014-03-31 15:35:00,52.35,52.38,52.35,52.36,160900.0,42.5996,42.624,42.5996,42.6077,160900.0
2014-03-31 15:40:00,52.35,52.37,52.33,52.35,281500.0,42.5996,42.6159,42.5833,42.5996,281500.0
2014-03-31 15:45:00,52.34,52.35,52.3,52.3,354000.0,42.5914,42.5996,42.5589,42.5589,354000.0
2014-03-31 15:50:00,52.31,52.33,52.29,52.32,431400.0,42.567,42.5833,42.5508,42.5752,431400.0
2014-03-31 15:55:00,52.32,52.33,52.29,52.32,578400.0,42.5752,42.5833,42.5508,42.5752,578400.0
2014-04-01 09:30:00,52.55,52.55,52.43,52.53,340000.0,42.7623,42.7623,42.6647,42.7461,340000.0
2014-04-01 09:35:00,52.54,52.57,52.47,52.49,193600.0,42.7542,42.7786,42.6972,42.7135,193600.0
2014-04-01 09:40:00,52.49,52.52,52.47,52.48,122700.0,42.7135,42.7379,42.6972,42.7054,122700.0
2014-04-01 09:45:00,52.48,52.55,52.48,52.55,246800.0,42.7054,42.7623,42.7054,42.7623,246800.0
2014-04-01 09:50:00,52.55,52.55,52.48,52.5,179500.0,42.7623,42.7623,42.7054,42.7216,179500.0
2014-04-01 09:55:00,52.5,52.51,52.46,52.5,361800.0,42.7216,42.7298,42.6891,42.7216,361800.0
2014-04-01 10:00:00,52.5,52.54,52.48,52.54,264500.0,42.7216,42.7542,42.7054,42.7542,264500.0
2014-04-01 10:05:00,52.55,52.6,52.54,52.57,124000.0,42.7623,42.803,42.7542,42.7786,124000.0
2014-04-01 10:10:00,52.58,52.6,52.5,52.5,97100.0,42.7867,42.803,42.7216,42.7216,97100.0
2014-04-01 10:15:00,52.51,52.57,52.5,52.54,141500.0,42.7298,42.7786,42.7216,42.7542,141500.0
2014-04-01 10:20:00,52.54,52.56,52.52,52.55,90500.0,42.7542,42.7705,42.7379,42.7623,90500.0
2014-04-01 10:25:00,52.56,52.57,52.53,52.54,253600.0,42.7705,42.7786,42.7461,42.7542,253600.0
2014-04-01 10:30:00,52.54,52.57,52.53,52.54,575600.0,42.7542,42.7786,42.7461,42.7542,575600.0
2014-04-01 10:35:00,52.54,52.56,52.53,52.55,229200.0,42.7542,42.7705,42.7461,42.7623,229200.0
2014-04-01 10:40:00,52.54,52.57,52.52,52.56,149200.0,42.7542,42.7786,42.7379,42.7705,149200.0
2014-04-01 10:45:00,52.57,52.57,52.47,52.48,94400.0,42.7786,42.7786,42.6972,42.7054,94400.0
2014-04-01 10:50:00,52.47,52.52,52.47,52.48,282500.0,42.6972,42.7379,42.6972,42.7054,282500.0
2014-04-01 10:55:00,52.48,52.5,52.47,52.49,73800.0,42.7054,42.7216,42.6972,42.7135,73800.0
2014-04-01 11:00:00,52.48,52.5,52.47,52.49,39000.0,42.7054,42.7216,42.6972,42.7135,39000.0
2014-04-01 11:05:00,52.48,52.49,52.45,52.48,79700.0,42.7054,42.7135,42.681,42.7054,79700.0
2014-04-01 11:10:00,52.48,52.5,52.46,52.48,44200.0,42.7054,42.7216,42.6891,42.7054,44200.0
2014-04-01 11:15:00,52.48,52.48,52.46,52.46,54300.0,42.7054,42.7054,42.6891,42.6891,54300.0
2014-04-01 11:20:00,52.46,52.48,52.46,52.46,37500.0,42.6891,42.7054,42.6891,42.6891,37500.0
2014-04-01 11:25:00,52.46,52.48,52.45,52.48,352800.0,42.6891,42.7054,42.681,42.7054,352800.0
2014-04-01 11:30:00,52.48,52.5,52.46,52.48,120500.0,42.7054,42.7216,42.6891,42.7054,120500.0
2014-04-01 11:35:00,52.48,52.52,52.48,52.5,121600.0,42.7054,42.7379,42.7054,42.7216,121600.0
2014-04-01 11:40:00,52.51,52.51,52.48,52.5,49400.0,42.7298,42.7298,42.7054,42.7216,49400.0
2014-04-01 11:45:00,52.5,52.5,52.45,52.45,151500.0,42.7216,42.7216,42.681,42.681,151500.0
2014-04-01 11:50:00,52.45,52.47,52.44,52.46,55100.0,42.681,42.6972,42.6728,42.6891,55100.0
2014-04-01 11:55:00,52.47,52.47,52.42,52.42,323100.0,42.6972,42.6972,42.6565,42.6565,323100.0
2014-04-01 12:00:00,52.43,52.43,52.36,52.38,422000.0,42.6647,42.6647,42.6077,42.624,422000.0
2014-04-01 12:05:00,52.38,52.42,52.36,52.41,82700.0,42.624,42.6565,42.6077,42.6484,82700.0
2014-04-01 12:10:00,52.41,52.41,52.39,52.39,114900.0,42.6484,42.6484,42.6321,42.6321,114900.0
2014-04-01 12:15:00,52.39,52.47,52.39,52.46,66800.0,42.6321,42.6972,42.6321,42.6891,66800.0
2014-04-01 12:20:00,52.46,52.47,52.45,52.47,37100.0,42.6891,42.6972,42.681,42.6972,37100.0
2014-04-01 12:25:00,52.46,52.46,52.44,52.46,81900.0,42.6891,42.6891,42.6728,42.6891,81900.0
2014-04-01 12:30:00,52.46,52.48,52.44,52.45,48700.0,42.6891,42.7054,42.6728,42.681,48700.0
2014-04-01 12:35:00,52.45,52.47,52.45,52.47,54300.0,42.681,42.6972,42.681,42.6972,54300.0
2014-04-01 12:40:00,52.47,52.49,52.45,52.48,65100.0,42.6972,42.7135,42.681,42.7054,65100.0
2014-04-01 12:45:00,52.48,52.48,52.46,52.48,59800.0,42.7054,42.7054,42.6891,42.7054,59800.0
2014-04-01 12:50:00,52.47,52.48,52.46,52.46,52600.0,42.6972,42.7054,42.6891,42.6891,52600.0
2014-04-01 12:55:00,52.47,52.47,52.46,52.46,111700.0,42.6972,42.6972,42.6891,42.6891,111700.0
2014-04-01 13:00:00,52.46,52.47,52.41,52.44,453700.0,42.6891,42.6972,42.6484,42.6728,453700.0
2014-04-01 13:05:00,52.44,52.45,52.42,52.42,63400.0,42.6728,42.681,42.6565,42.6565,63400.0
2014-04-01 13:10:00,52.41,52.44,52.41,52.43,68800.0,42.6484,42.6728,42.6484,42.6647,68800.0
2014-04-01 13:15:00,52.43,52.45,52.43,52.44,31000.0,42.6647,42.681,42.6647,42.6728,31000.0
2014-04-01 13:20:00,52.43,52.46,52.41,52.45,57100.0,42.6647,42.6891,42.6484,42.681,57100.0
2014-04-01 13:25:00,52.46,52.48,52.45,52.48,54500.0,42.6891,42.7054,42.681,42.7054,54500.0
2014-04-01 13:30:00,52.48,52.48,52.45,52.46,62900.0,42.7054,42.7054,42.681,42.6891,62900.0
2014-04-01 13:35:00,52.45,52.47,52.44,52.47,57300.0,42.681,42.6972,42.6728,42.6972,57300.0
2014-04-01 13:40:00,52.47,52.52,52.47,52.52,133000.0,42.6972,42.7379,42.6972,42.7379,133000.0
2014-04-01 13:45:00,52.52,52.52,52.49,52.51,74800.0,42.7379,42.7379,42.7135,42.7298,74800.0
2014-04-01 13:50:00,52.52,52.53,52.5,52.52,35000.0,42.7379,42.7461,42.7216,42.7379,35000.0
2014-04-01 13:55:00,52.52,52.53,52.51,52.51,30700.0,42.7379,42.7461,42.7298,42.7298,30700.0
2014-04-01 14:00:00,52.52,52.54,52.52,52.54,39700.0,42.7379,42.7542,42.7379,42.7542,39700.0
2014-04-01 14:05:00,52.54,52.56,52.54,52.56,100100.0,42.7542,42.7705,42.7542,42.7705,100100.0
2014-04-01 14:10:00,52.55,52.58,52.54,52.55,54700.0,42.7623,42.7867,42.7542,42.7623,54700.0
2014-04-01 14:15:00,52.54,52.55,52.53,52.54,137000.0,42.7542,42.7623,42.7461,42.7542,137000.0
2014-04-01 14:20:00,52.55,52.57,52.54,52.57,29000.0,42.7623,42.7786,42.7542,42.7786,29000.0
2014-04-01 14:25:00,52.56,52.58,52.55,52.57,97400.0,42.7705,42.7867,42.7623,42.7786,97400.0
2014-04-01 14:30:00,52.57,52.58,52.54,52.55,227200.0,42.7786,42.7867,42.7542,42.7623,227200.0
2014-04-01 14:35:00,52.55,52.56,52.53,52.55,121500.0,42.7623,42.7705,42.7461,42.7623,121500.0
2014-04-01 14:40:00,52.55,52.58,52.55,52.57,107500.0,42.7623,42.7867,42.7623,42.7786,107500.0
2014-04-01 14:45:00,52.57,52.59,52.57,52.58,61800.0,42.7786,42.7949,42.7786,42.7867,61800.0
2014-04-01 14:50:00,52.58,52.59,52.57,52.58,63600.0,42.7867,42.7949,42.7786,42.7867,63600.0
2014-04-01 14:55:00,52.58,52.6,52.58,52.59,54200.0,42.7867,42.803,42.7867,42.7949,54200.0
2014-04-01 15:00:00,52.58,52.59,52.57,52.59,131000.0,42.7867,42.7949,42.7786,42.7949,131000.0
2014-04-01 15:05:00,52.59,52.59,52.57,52.58,109000.0,42.7949,42.7949,42.7786,42.7867,109000.0
2014-04-01 15:10:00,52.58,52.59,52.57,52.58,105500.0,42.7867,42.7949,42.7786,42.7867,105500.0
2014-04-01 15:15:00,52.58,52.61,52.58,52.61,150100.0,42.7867,42.8112,42.7867,42.8112,150100.0
2014-04-01 15:20:00,52.6,52.62,52.6,52.62,188100.0,42.803,42.8193,42.803,42.8193,188100.0
2014-04-01 15:25:00,52.61,52.64,52.61,52.63,344500.0,42.8112,42.8356,42.8112,42.8274,344500.0
2014-04-01 15:30:00,52.63,52.64,52.59,52.59,211100.0,42.8274,42.8356,42.7949,42.7949,211100.0
2014-04-01 15:35:00,52.59,52.63,52.59,52.63,121800.0,42.7949,42.8274,42.7949,42.8274,121800.0
2014-04-01 15:40:00,52.62,52.65,52.61,52.65,91800.0,42.8193,42.8437,42.8112,42.8437,91800.0
2014-04-01 15:45:00,52.65,52.7,52.65,52.7,231400.0,42.8437,42.8844,42.8437,42.8844,231400.0
2014-04-01 15:50:00,52.7,52.73,52.69,52.71,737800.0,42.8844,42.9088,42.8763,42.8925,737800.0
2014-04-01 15:55:00,52.71,52.72,52.68,52.69,1173500.0,42.8925,42.9007,42.8681,42.8763,1173500.0
2014-04-02 09:30:00,52.84,52.86,52.72,52.72,134000.0,42.9983,43.0146,42.9007,42.9007,134000.0
2014-04-02 09:35:00,52.73,52.8,52.72,52.76,161600.0,42.9088,42.9658,42.9007,42.9332,161600.0
2014-04-02 09:40:00,52.77,52.87,52.76,52.86,151400.0,42.9414,43.0227,42.9332,43.0146,151400.0
2014-04-02 09:45:00,52.85,52.91,52.83,52.89,110100.0,43.0065,43.0553,42.9902,43.039,110100.0
2014-04-02 09:50:00,52.88,52.9,52.83,52.89,116800.0,43.0309,43.0471,42.9902,43.039,116800.0
2014-04-02 09:55:00,52.89,52.95,52.86,52.88,127400.0,43.039,43.0878,43.0146,43.0309,127400.0
2014-04-02 10:00:00,52.88,52.97,52.88,52.96,107100.0,43.0309,43.1041,43.0309,43.096,107100.0
2014-04-02 10:05:00,52.94,52.98,52.92,52.96,93600.0,43.0797,43.1122,43.0634,43.096,93600.0
2014-04-02 10:10:00,52.96,52.98,52.91,52.93,161100.0,43.096,43.1122,43.0553,43.0716,161100.0
2014-04-02 10:15:00,52.93,52.96,52.92,52.96,68300.0,43.0716,43.096,43.0634,43.096,68300.0
2014-04-02 10:20:00,52.96,53.0,52.95,52.97,191000.0,43.096,43.1285,43.0878,43.1041,191000.0
2014-04-02 10:25:00,52.98,53.03,52.97,53.01,100800.0,43.1122,43.1529,43.1041,43.1367,100800.0
2014-04-02 10:30:00,53.01,53.05,52.99,53.04,124600.0,43.1367,43.1692,43.1204,43.1611,124600.0
2014-04-02 10:35:00,53.05,53.06,53.03,53.03,82800.0,43.1692,43.1773,43.1529,43.1529,82800.0
2014-04-02 10:40:00,53.04,53.08,53.03,53.05,88200.0,43.1611,43.1936,43.1529,43.1692,88200.0
2014-04-02 10:45:00,53.04,53.06,53.02,53.02,60800.0,43.1611,43.1773,43.1448,43.1448,60800.0
2014-04-02 10:50:00,53.03,53.07,53.01,53.07,59200.0,43.1529,43.1855,43.1367,43.1855,59200.0
2014-04-02 10:55:00,53.07,53.09,53.05,53.07,80100.0,43.1855,43.2018,43.1692,43.1855,80100.0
2014-04-02 11:00:00,53.07,53.09,53.05,53.07,79600.0,43.1855,43.2018,43.1692,43.1855,79600.0
2014-04-02 11:05:00,53.06,53.08,53.04,53.05,57000.0,43.1773,43.1936,43.1611,43.1692,57000.0
2014-04-02 11:10:00,53.06,53.07,53.0,53.0,95300.0,43.1773,43.1855,43.1285,43.1285,95300.0
2014-04-02 11:15:00,53.0,53.02,52.96,52.97,87300.0,43.1285,43.1448,43.096,43.1041,87300.0
2014-04-02 11:20:00,52.98,53.02,52.97,53.0,53100.0,43.1122,43.1448,43.1041,43.1285,53100.0
2014-04-02 11:25:00,52.99,53.03,52.97,53.0,102800.0,43.1204,43.1529,43.1041,43.1285,102800.0
2014-04-02 11:30:00,52.99,53.0,52.95,52.95,56400.0,43.1204,43.1285,43.0878,43.0878,56400.0
2014-04-02 11:35:00,52.95,52.95,52.92,52.95,80900.0,43.0878,43.0878,43.0634,43.0878,80900.0
2014-04-02 11:40:00,52.94,52.96,52.93,52.95,119300.0,43.0797,43.096,43.0716,43.0878,119300.0
2014-04-02 11:45:00,52.94,52.96,52.93,52.95,142100.0,43.0797,43.096,43.0716,43.0878,142100.0
2014-04-02 11:50:00,52.94,52.99,52.93,52.99,67000.0,43.0797,43.1204,43.0716,43.1204,67000.0
2014-04-02 11:55:00,52.98,53.0,52.97,52.98,75000.0,43.1122,43.1285,43.1041,43.1122,75000.0
2014-04-02 12:00:00,52.98,52.99,52.94,52.95,100200.0,43.1122,43.1204,43.0797,43.0878,100200.0
2014-04-02 12:05:00,52.95,52.98,52.94,52.98,63000.0,43.0878,43.1122,43.0797,43.1122,63000.0
2014-04-02 12:10:00,52.98,52.99,52.95,52.96,59900.0,43.1122,43.1204,43.0878,43.096,59900.0
2014-04-02 12:15:00,52.97,53.0,52.96,52.98,84500.0,43.1041,43.1285,43.096,43.1122,84500.0
2014-04-02 12:20:00,52.97,53.02,52.97,53.01,67100.0,43.1041,43.1448,43.1041,43.1367,67100.0
2014-04-02 12:25:00,53.01,53.02,52.99,53.01,71500.0,43.1367,43.1448,43.1204,43.1367,71500.0
2014-04-02 12:30:00,53.0,53.01,52.98,53.01,43000.0,43.1285,43.1367,43.1122,43.1367,43000.0
2014-04-02 12:35:00,53.01,53.02,52.98,53.0,51400.0,43.1367,43.1448,43.1122,43.1285,51400.0
2014-04-02 12:40:00,53.0,53.01,52.99,53.01,44600.0,43.1285,43.1367,43.1204,43.1367,44600.0
2014-04-02 12:45:00,53.0,53.01,52.98,53.0,41200.0,43.1285,43.1367,43.1122,43.1285,41200.0
2014-04-02 12:50:00,52.99,53.02,52.98,53.01,65000.0,43.1204,43.1448,43.1122,43.1367,65000.0
2014-04-02 12:55:00,53.01,53.02,53.0,53.01,33300.0,43.1367,43.1448,43.1285,43.1367,33300.0
2014-04-02 13:00:00,53.01,53.02,52.98,52.98,59700.0,43.1367,43.1448,43.1122,43.1122,59700.0
2014-04-02 13:05:00,53.0,53.0,52.95,52.97,151100.0,43.1285,43.1285,43.0878,43.1041,151100.0
2014-04-02 13:10:00,52.97,52.97,52.94,52.96,64600.0,43.1041,43.1041,43.0797,43.096,64600.0
2014-04-02 13:15:00,52.96,52.97,52.95,52.95,67400.0,43.096,43.1041,43.0878,43.0878,67400.0
2014-04-02 13:20:00,52.96,52.96,52.91,52.92,189300.0,43.096,43.096,43.0553,43.0634,189300.0
2014-04-02 13:25:00,52.91,52.94,52.91,52.94,156200.0,43.0553,43.0797,43.0553,43.0797,156200.0
2014-04-02 13:30:00,52.93,52.94,52.91,52.93,79900.0,43.0716,43.0797,43.0553,43.0716,79900.0
2014-04-02 13:35:00,52.93,52.95,52.9,52.91,158100.0,43.0716,43.0878,43.0471,43.0553,158100.0
2014-04-02 13:40:00,52.91,52.93,52.89,52.89,110700.0,43.0553,43.0716,43.039,43.039,110700.0
2014-04-02 13:45:00,52.88,52.89,52.87,52.89,75600.0,43.0309,43.039,43.0227,43.039,75600.0
2014-04-02 13:50:00,52.89,52.9,52.86,52.87,80200.0,43.039,43.0471,43.0146,43.0227,80200.0
2014-04-02 13:55:00,52.87,52.89,52.85,52.89,149700.0,43.0227,43.039,43.0065,43.039,149700.0
2014-04-02 14:00:00,52.89,52.91,52.88,52.91,41200.0,43.039,43.0553,43.0309,43.0553,41200.0
2014-04-02 14:05:00,52.91,52.94,52.9,52.93,95100.0,43.0553,43.0797,43.0471,43.0716,95100.0
2014-04-02 14:10:00,52.92,52.95,52.92,52.94,18000.0,43.0634,43.0878,43.0634,43.0797,18000.0
2014-04-02 14:15:00,52.95,52.97,52.92,52.95,99400.0,43.0878,43.1041,43.0634,43.0878,99400.0
2014-04-02 14:20:00,52.96,52.97,52.95,52.96,60500.0,43.096,43.1041,43.0878,43.096,60500.0
2014-04-02 14:25:00,52.96,52.96,52.92,52.95,107200.0,43.096,43.096,43.0634,43.0878,107200.0
2014-04-02 14:30:00,52.95,52.95,52.92,52.95,79200.0,43.0878,43.0878,43.0634,43.0878,79200.0
2014-04-02 14:35:00,52.95,52.97,52.94,52.94,51500.0,43.0878,43.1041,43.0797,43.0797,51500.0
2014-04-02 14:40:00,52.95,52.96,52.94,52.95,31400.0,43.0878,43.096,43.0797,43.0878,31400.0
2014-04-02 14:45:00,52.95,52.96,52.93,52.96,43900.0,43.0878,43.096,43.0716,43.096,43900.0
2014-04-02 14:50:00,52.96,52.96,52.94,52.96,35600.0,43.096,43.096,43.0797,43.096,35600.0
2014-04-02 14:55:00,52.96,52.99,52.95,52.98,50900.0,43.096,43.1204,43.0878,43.1122,50900.0
2014-04-02 15:00:00,52.99,53.01,52.99,52.99,196300.0,43.1204,43.1367,43.1204,43.1204,196300.0
2014-04-02 15:05:00,52.99,53.0,52.98,52.99,192200.0,43.1204,43.1285,43.1122,43.1204,192200.0
2014-04-02 15:10:00,53.0,53.02,52.98,53.02,78400.0,43.1285,43.1448,43.1122,43.1448,78400.0
2014-04-02 15:15:00,53.02,53.03,53.01,53.03,53400.0,43.1448,43.1529,43.1367,43.1529,53400.0
2014-04-02 15:20:00,53.02,53.03,52.98,53.02,109900.0,43.1448,43.1529,43.1122,43.1448,109900.0
2014-04-02 15:25:00,53.02,53.09,53.01,53.09,117800.0,43.1448,43.2018,43.1367,43.2018,117800.0
2014-04-02 15:30:00,53.09,53.1,53.06,53.08,250300.0,43.2018,43.2099,43.1773,43.1936,250300.0
2014-04-02 15:35:00,53.08,53.11,53.06,53.1,163500.0,43.1936,43.218,43.1773,43.2099,163500.0
2014-04-02 15:40:00,53.09,53.1,53.08,53.09,169800.0,43.2018,43.2099,43.1936,43.2018,169800.0
2014-04-02 15:45:00,53.09,53.1,53.04,53.07,329800.0,43.2018,43.2099,43.1611,43.1855,329800.0
2014-04-02 15:50:00,53.07,53.07,53.04,53.07,326200.0,43.1855,43.1855,43.1611,43.1855,326200.0
2014-04-02 15:55:00,53.07,53.07,53.02,53.05,1696400.0,43.1855,43.1855,43.1448,43.1692,1696400.0
2014-04-03 09:30:00,53.14,53.17,53.07,53.1,211400.0,43.2424,43.2669,43.1855,43.2099,211400.0
2014-04-03 09:35:00,53.1,53.15,53.05,53.07,118300.0,43.2099,43.2506,43.1692,43.1855,118300.0
2014-04-03 09:40:00,53.08,53.14,53.07,53.1,47900.0,43.1936,43.2424,43.1855,43.2099,47900.0
2014-04-03 09:45:00,53.11,53.16,53.08,53.09,43300.0,43.218,43.2587,43.1936,43.2018,43300.0
2014-04-03 09:50:00,53.08,53.11,53.04,53.11,177900.0,43.1936,43.218,43.1611,43.218,177900.0
2014-04-03 09:55:00,53.11,53.16,53.11,53.13,180200.0,43.218,43.2587,43.218,43.2343,180200.0
2014-04-03 10:00:00,53.12,53.18,53.11,53.17,112600.0,43.2262,43.275,43.218,43.2669,112600.0
2014-04-03 10:05:00,53.16,53.16,53.08,53.1,101800.0,43.2587,43.2587,43.1936,43.2099,101800.0
2014-04-03 10:10:00,53.09,53.14,53.08,53.12,76500.0,43.2018,43.2424,43.1936,43.2262,76500.0
2014-04-03 10:15:00,53.12,53.16,53.12,53.16,66500.0,43.2262,43.2587,43.2262,43.2587,66500.0
2014-04-03 10:20:00,53.15,53.17,53.14,53.14,74600.0,43.2506,43.2669,43.2424,43.2424,74600.0
2014-04-03 10:25:00,53.13,53.14,53.07,53.07,224600.0,43.2343,43.2424,43.1855,43.1855,224600.0
2014-04-03 10:30:00,53.08,53.08,53.01,53.01,273000.0,43.1936,43.1936,43.1367,43.1367,273000.0
2014-04-03 10:35:00,53.01,53.01,52.94,52.94,201700.0,43.1367,43.1367,43.0797,43.0797,201700.0
2014-04-03 10:40:00,52.94,52.99,52.92,52.95,111500.0,43.0797,43.1204,43.0634,43.0878,111500.0
2014-04-03 10:45:00,52.96,52.98,52.95,52.98,123800.0,43.096,43.1122,43.0878,43.1122,123800.0
2014-04-03 10:50:00,52.98,52.98,52.96,52.97,16700.0,43.1122,43.1122,43.096,43.1041,16700.0
2014-04-03 10:55:00,52.96,53.01,52.94,53.0,78600.0,43.096,43.1367,43.0797,43.1285,78600.0
2014-04-03 11:00:00,53.01,53.03,52.99,53.02,110800.0,43.1367,43.1529,43.1204,43.1448,110800.0
2014-04-03 11:05:00,53.01,53.05,53.0,53.03,37300.0,43.1367,43.1692,43.1285,43.1529,37300.0
2014-04-03 11:10:00,53.03,53.06,53.02,53.02,23100.0,43.1529,43.1773,43.1448,43.1448,23100.0
2014-04-03 11:15:00,53.03,53.04,53.0,53.03,35500.0,43.1529,43.1611,43.1285,43.1529,35500.0
2014-04-03 11:20:00,53.03,53.03,52.97,52.97,138800.0,43.1529,43.1529,43.1041,43.1041,138800.0
2014-04-03 11:25:00,52.97,53.01,52.97,52.99,52400.0,43.1041,43.1367,43.1041,43.1204,52400.0
2014-04-03 11:30:00,53.0,53.0,52.95,52.97,218000.0,43.1285,43.1285,43.0878,43.1041,218000.0
2014-04-03 11:35:00,52.97,52.99,52.95,52.98,171500.0,43.1041,43.1204,43.0878,43.1122,171500.0
2014-04-03 11:40:00,52.99,52.99,52.95,52.97,28600.0,43.1204,43.1204,43.0878,43.1041,28600.0
2014-04-03 11:45:00,52.97,52.97,52.95,52.96,18800.0,43.1041,43.1041,43.0878,43.096,18800.0
2014-04-03 11:50:00,52.96,52.98,52.95,52.95,13900.0,43.096,43.1122,43.0878,43.0878,13900.0
2014-04-03 11:55:00,52.95,52.99,52.95,52.97,21700.0,43.0878,43.1204,43.0878,43.1041,21700.0
2014-04-03 12:00:00,52.97,53.01,52.96,53.01,14800.0,43.1041,43.1367,43.096,43.1367,14800.0
2014-04-03 12:05:00,53.01,53.04,53.01,53.01,36900.0,43.1367,43.1611,43.1367,43.1367,36900.0
2014-04-03 12:10:00,53.02,53.04,53.02,53.03,25500.0,43.1448,43.1611,43.1448,43.1529,25500.0
2014-04-03 12:15:00,53.02,53.02,52.97,52.99,26900.0,43.1448,43.1448,43.1041,43.1204,26900.0
2014-04-03 12:20:00,53.0,53.02,52.99,53.02,20000.0,43.1285,43.1448,43.1204,43.1448,20000.0
2014-04-03 12:25:00,53.01,53.02,53.01,53.02,8700.0,43.1367,43.1448,43.1367,43.1448,8700.0
2014-04-03 12:30:00,53.02,53.02,52.98,52.98,28600.0,43.1448,43.1448,43.1122,43.1122,28600.0
2014-04-03 12:35:00,52.97,52.98,52.95,52.96,53600.0,43.1041,43.1122,43.0878,43.096,53600.0
2014-04-03 12:40:00,52.95,52.99,52.95,52.96,119200.0,43.0878,43.1204,43.0878,43.096,119200.0
2014-04-03 12:45:00,52.95,52.99,52.95,52.97,56300.0,43.0878,43.1204,43.0878,43.1041,56300.0
2014-04-03 12:50:00,52.97,53.02,52.97,53.02,16000.0,43.1041,43.1448,43.1041,43.1448,16000.0
2014-04-03 12:55:00,53.01,53.04,53.01,53.02,20300.0,43.1367,43.1611,43.1367,43.1448,20300.0
2014-04-03 13:00:00,53.01,53.05,53.01,53.02,24100.0,43.1367,43.1692,43.1367,43.1448,24100.0
2014-04-03 13:05:00,53.01,53.02,53.01,53.01,15400.0,43.1367,43.1448,43.1367,43.1367,15400.0
2014-04-03 13:10:00,53.01,53.04,53.0,53.03,16300.0,43.1367,43.1611,43.1285,43.1529,16300.0
2014-04-03 13:15:00,53.03,53.04,53.02,53.04,13700.0,43.1529,43.1611,43.1448,43.1611,13700.0
2014-04-03 13:20:00,53.04,53.07,53.04,53.06,18800.0,43.1611,43.1855,43.1611,43.1773,18800.0
2014-04-03 13:25:00,53.07,53.09,53.06,53.09,76700.0,43.1855,43.2018,43.1773,43.2018,76700.0
2014-04-03 13:30:00,53.1,53.1,53.08,53.09,40900.0,43.2099,43.2099,43.1936,43.2018,40900.0
2014-04-03 13:35:00,53.08,53.08,53.05,53.08,28200.0,43.1936,43.1936,43.1692,43.1936,28200.0
2014-04-03 13:40:00,53.09,53.13,53.09,53.12,67600.0,43.2018,43.2343,43.2018,43.2262,67600.0
2014-04-03 13:45:00,53.12,53.14,53.11,53.11,146300.0,43.2262,43.2424,43.218,43.218,146300.0
2014-04-03 13:50:00,53.11,53.12,53.1,53.12,22900.0,43.218,43.2262,43.2099,43.2262,22900.0
2014-04-03 13:55:00,53.11,53.12,53.08,53.09,34500.0,43.218,43.2262,43.1936,43.2018,34500.0
2014-04-03 14:00:00,53.08,53.08,53.06,53.07,40400.0,43.1936,43.1936,43.1773,43.1855,40400.0
2014-04-03 14:05:00,53.06,53.09,53.05,53.07,114200.0,43.1773,43.2018,43.1692,43.1855,114200.0
2014-04-03 14:10:00,53.07,53.08,53.04,53.04,61100.0,43.1855,43.1936,43.1611,43.1611,61100.0
2014-04-03 14:15:00,53.05,53.06,53.04,53.05,26800.0,43.1692,43.1773,43.1611,43.1692,26800.0
2014-04-03 14:20:00,53.05,53.06,53.03,53.05,91200.0,43.1692,43.1773,43.1529,43.1692,91200.0
2014-04-03 14:25:00,53.04,53.05,52.99,53.0,181200.0,43.1611,43.1692,43.1204,43.1285,181200.0
2014-04-03 14:30:00,53.0,53.0,52.97,52.98,99700.0,43.1285,43.1285,43.1041,43.1122,99700.0
2014-04-03 14:35:00,52.99,52.99,52.91,52.91,32300.0,43.1204,43.1204,43.0553,43.0553,32300.0
2014-04-03 14:40:00,52.92,52.97,52.9,52.97,251500.0,43.0634,43.1041,43.0471,43.1041,251500.0
2014-04-03 14:45:00,52.96,52.98,52.95,52.98,21700.0,43.096,43.1122,43.0878,43.1122,21700.0
2014-04-03 14:50:00,52.98,53.0,52.97,53.0,105700.0,43.1122,43.1285,43.1041,43.1285,105700.0
2014-04-03 14:55:00,52.99,53.05,52.99,53.05,74500.0,43.1204,43.1692,43.1204,43.1692,74500.0
2014-04-03 15:00:00,53.05,53.06,53.03,53.05,40400.0,43.1692,43.1773,43.1529,43.1692,40400.0
2014-04-03 15:05:00,53.04,53.05,53.02,53.05,47600.0,43.1611,43.1692,43.1448,43.1692,47600.0
2014-04-03 15:10:00,53.05,53.07,53.02,53.04,43000.0,43.1692,43.1855,43.1448,43.1611,43000.0
2014-04-03 15:15:00,53.04,53.06,53.04,53.05,39500.0,43.1611,43.1773,43.1611,43.1692,39500.0
2014-04-03 15:20:00,53.05,53.05,53.03,53.03,72000.0,43.1692,43.1692,43.1529,43.1529,72000.0
2014-04-03 15:25:00,53.04,53.11,53.04,53.09,102900.0,43.1611,43.218,43.1611,43.2018,102900.0
2014-04-03 15:30:00,53.1,53.11,53.09,53.1,81500.0,43.2099,43.218,43.2018,43.2099,81500.0
2014-04-03 15:35:00,53.1,53.13,53.1,53.13,80400.0,43.2099,43.2343,43.2099,43.2343,80400.0
2014-04-03 15:40:00,53.13,53.14,53.12,53.13,196900.0,43.2343,43.2424,43.2262,43.2343,196900.0
2014-04-03 15:45:00,53.14,53.16,53.13,53.15,167700.0,43.2424,43.2587,43.2343,43.2506,167700.0
2014-04-03 15:50:00,53.15,53.16,53.12,53.12,113800.0,43.2506,43.2587,43.2262,43.2262,113800.0
2014-04-03 15:55:00,53.12,53.15,53.09,53.1,1815900.0,43.2262,43.2506,43.2018,43.2099,1815900.0
2014-04-04 09:30:00,53.4,53.47,53.27,53.31,172500.0,43.454,43.511,43.3482,43.3808,172500.0
2014-04-04 09:35:00,53.31,53.32,53.24,53.28,146200.0,43.3808,43.3889,43.3238,43.3564,146200.0
2014-04-04 09:40:00,53.28,53.29,53.19,53.2,138200.0,43.3564,43.3645,43.2831,43.2913,138200.0
2014-04-04 09:45:00,53.2,53.27,53.16,53.21,255900.0,43.2913,43.3482,43.2587,43.2994,255900.0
2014-04-04 09:50:00,53.2,53.22,53.16,53.19,212400.0,43.2913,43.3075,43.2587,43.2831,212400.0
2014-04-04 09:55:00,53.18,53.31,53.16,53.28,103800.0,43.275,43.3808,43.2587,43.3564,103800.0
2014-04-04 10:00:00,53.28,53.32,53.26,53.31,169100.0,43.3564,43.3889,43.3401,43.3808,169100.0
2014-04-04 10:05:00,53.3,53.36,53.3,53.35,49000.0,43.3726,43.4215,43.3726,43.4133,49000.0
2014-04-04 10:10:00,53.36,53.39,53.34,53.36,123400.0,43.4215,43.4459,43.4052,43.4215,123400.0
2014-04-04 10:15:00,53.36,53.4,53.34,53.39,85900.0,43.4215,43.454,43.4052,43.4459,85900.0
2014-04-04 10:20:00,53.39,53.4,53.34,53.38,82300.0,43.4459,43.454,43.4052,43.4377,82300.0
2014-04-04 10:25:00,53.38,53.42,53.35,53.42,66200.0,43.4377,43.4703,43.4133,43.4703,66200.0
2014-04-04 10:30:00,53.42,53.49,53.42,53.43,104000.0,43.4703,43.5273,43.4703,43.4784,104000.0
2014-04-04 10:35:00,53.43,53.46,53.41,53.42,104800.0,43.4784,43.5028,43.4622,43.4703,104800.0
2014-04-04 10:40:00,53.41,53.44,53.37,53.37,68000.0,43.4622,43.4866,43.4296,43.4296,68000.0
2014-04-04 10:45:00,53.36,53.41,53.36,53.37,69200.0,43.4215,43.4622,43.4215,43.4296,69200.0
2014-04-04 10:50:00,53.37,53.4,53.36,53.4,30400.0,43.4296,43.454,43.4215,43.454,30400.0
2014-04-04 10:55:00,53.4,53.43,53.38,53.4,74000.0,43.454,43.4784,43.4377,43.454,74000.0
2014-04-04 11:00:00,53.4,53.4,53.34,53.34,87200.0,43.454,43.454,43.4052,43.4052,87200.0
2014-04-04 11:05:00,53.33,53.33,53.19,53.19,137400.0,43.3971,43.3971,43.2831,43.2831,137400.0
2014-04-04 11:10:00,53.19,53.26,53.18,53.24,64000.0,43.2831,43.3401,43.275,43.3238,64000.0
2014-04-04 11:15:00,53.24,53.24,53.2,53.21,142700.0,43.3238,43.3238,43.2913,43.2994,142700.0
2014-04-04 11:20:00,53.2,53.25,53.16,53.17,107200.0,43.2913,43.332,43.2587,43.2669,107200.0
2014-04-04 11:25:00,53.16,53.17,53.13,53.16,143200.0,43.2587,43.2669,43.2343,43.2587,143200.0
2014-04-04 11:30:00,53.16,53.23,53.16,53.21,50700.0,43.2587,43.3157,43.2587,43.2994,50700.0
2014-04-04 11:35:00,53.21,53.21,53.12,53.15,185800.0,43.2994,43.2994,43.2262,43.2506,185800.0
2014-04-04 11:40:00,53.14,53.14,53.07,53.08,47700.0,43.2424,43.2424,43.1855,43.1936,47700.0
2014-04-04 11:45:00,53.08,53.08,52.97,53.01,124900.0,43.1936,43.1936,43.1041,43.1367,124900.0
2014-04-04 11:50:00,53.01,53.03,52.96,52.99,65600.0,43.1367,43.1529,43.096,43.1204,65600.0
2014-04-04 11:55:00,52.98,53.08,52.96,53.07,128200.0,43.1122,43.1936,43.096,43.1855,128200.0
2014-04-04 12:00:00,53.07,53.08,52.96,52.96,165500.0,43.1855,43.1936,43.096,43.096,165500.0
2014-04-04 12:05:00,52.95,52.97,52.89,52.91,178300.0,43.0878,43.1041,43.039,43.0553,178300.0
2014-04-04 12:10:00,52.92,52.93,52.86,52.9,85900.0,43.0634,43.0716,43.0146,43.0471,85900.0
2014-04-04 12:15:00,52.89,52.98,52.89,52.95,44800.0,43.039,43.1122,43.039,43.0878,44800.0
2014-04-04 12:20:00,52.94,53.0,52.92,52.98,68400.0,43.0797,43.1285,43.0634,43.1122,68400.0
2014-04-04 12:25:00,52.97,52.97,52.93,52.94,49800.0,43.1041,43.1041,43.0716,43.0797,49800.0
2014-04-04 12:30:00,52.93,52.96,52.91,52.91,106300.0,43.0716,43.096,43.0553,43.0553,106300.0
2014-04-04 12:35:00,52.9,52.9,52.85,52.87,1084600.0,43.0471,43.0471,43.0065,43.0227,1084600.0
2014-04-04 12:40:00,52.88,52.89,52.85,52.86,102000.0,43.0309,43.039,43.0065,43.0146,102000.0
2014-04-04 12:45:00,52.86,52.87,52.79,52.82,68100.0,43.0146,43.0227,42.9576,42.982,68100.0
2014-04-04 12:50:00,52.82,52.83,52.77,52.77,74800.0,42.982,42.9902,42.9414,42.9414,74800.0
2014-04-04 12:55:00,52.77,52.78,52.71,52.77,90800.0,42.9414,42.9495,42.8925,42.9414,90800.0
2014-04-04 13:00:00,52.76,52.8,52.7,52.77,122300.0,42.9332,42.9658,42.8844,42.9414,122300.0
2014-04-04 13:05:00,52.76,52.8,52.73,52.79,83500.0,42.9332,42.9658,42.9088,42.9576,83500.0
2014-04-04 13:10:00,52.8,52.81,52.77,52.79,70600.0,42.9658,42.9739,42.9414,42.9576,70600.0
2014-04-04 13:15:00,52.78,52.83,52.78,52.81,54200.0,42.9495,42.9902,42.9495,42.9739,54200.0
2014-04-04 13:20:00,52.82,52.82,52.71,52.74,474100.0,42.982,42.982,42.8925,42.9169,474100.0
2014-04-04 13:25:00,52.74,52.77,52.74,52.75,73400.0,42.9169,42.9414,42.9169,42.9251,73400.0
2014-04-04 13:30:00,52.74,52.75,52.7,52.71,268900.0,42.9169,42.9251,42.8844,42.8925,268900.0
2014-04-04 13:35:00,52.71,52.78,52.71,52.77,50900.0,42.8925,42.9495,42.8925,42.9414,50900.0
2014-04-04 13:40:00,52.76,52.78,52.71,52.72,108200.0,42.9332,42.9495,42.8925,42.9007,108200.0
2014-04-04 13:45:00,52.73,52.78,52.73,52.73,121200.0,42.9088,42.9495,42.9088,42.9088,121200.0
2014-04-04 13:50:00,52.73,52.77,52.71,52.76,186200.0,42.9088,42.9414,42.8925,42.9332,186200.0
2014-04-04 13:55:00,52.76,52.76,52.69,52.71,85600.0,42.9332,42.9332,42.8763,42.8925,85600.0
2014-04-04 14:00:00,52.71,52.75,52.68,52.68,153000.0,42.8925,42.9251,42.8681,42.8681,153000.0
2014-04-04 14:05:00,52.69,52.7,52.63,52.64,142200.0,42.8763,42.8844,42.8274,42.8356,142200.0
2014-04-04 14:10:00,52.64,52.66,52.61,52.64,93400.0,42.8356,42.8518,42.8112,42.8356,93400.0
2014-04-04 14:15:00,52.64,52.73,52.64,52.69,114700.0,42.8356,42.9088,42.8356,42.8763,114700.0
2014-04-04 14:20:00,52.69,52.71,52.64,52.66,301300.0,42.8763,42.8925,42.8356,42.8518,301300.0
2014-04-04 14:25:00,52.66,52.66,52.61,52.61,262700.0,42.8518,42.8518,42.8112,42.8112,262700.0
2014-04-04 14:30:00,52.61,52.63,52.57,52.58,132800.0,42.8112,42.8274,42.7786,42.7867,132800.0
2014-04-04 14:35:00,52.57,52.58,52.46,52.5,266700.0,42.7786,42.7867,42.6891,42.7216,266700.0
2014-04-04 14:40:00,52.5,52.52,52.47,52.47,140800.0,42.7216,42.7379,42.6972,42.6972,140800.0
2014-04-04 14:45:00,52.46,52.49,52.41,52.48,186400.0,42.6891,42.7135,42.6484,42.7054,186400.0
2014-04-04 14:50:00,52.48,52.53,52.48,52.51,114800.0,42.7054,42.7461,42.7054,42.7298,114800.0
2014-04-04 14:55:00,52.51,52.55,52.5,52.55,116800.0,42.7298,42.7623,42.7216,42.7623,116800.0
2014-04-04 15:00:00,52.55,52.55,52.48,52.49,125400.0,42.7623,42.7623,42.7054,42.7135,125400.0
2014-04-04 15:05:00,52.48,52.49,52.45,52.49,144500.0,42.7054,42.7135,42.681,42.7135,144500.0
2014-04-04 15:10:00,52.49,52.56,52.48,52.55,166700.0,42.7135,42.7705,42.7054,42.7623,166700.0
2014-04-04 15:15:00,52.55,52.59,52.51,52.59,100400.0,42.7623,42.7949,42.7298,42.7949,100400.0
2014-04-04 15:20:00,52.59,52.61,52.55,52.58,153300.0,42.7949,42.8112,42.7623,42.7867,153300.0
2014-04-04 15:25:00,52.58,52.62,52.55,52.59,147400.0,42.7867,42.8193,42.7623,42.7949,147400.0
2014-04-04 15:30:00,52.59,52.59,52.52,52.53,166700.0,42.7949,42.7949,42.7379,42.7461,166700.0
2014-04-04 15:35:00,52.53,52.57,52.51,52.54,232200.0,42.7461,42.7786,42.7298,42.7542,232200.0
2014-04-04 15:40:00,52.54,52.56,52.5,52.5,177400.0,42.7542,42.7705,42.7216,42.7216,177400.0
2014-04-04 15:45:00,52.5,52.58,52.49,52.57,298800.0,42.7216,42.7867,42.7135,42.7786,298800.0
2014-04-04 15:50:00,52.57,52.57,52.53,52.56,248500.0,42.7786,42.7786,42.7461,42.7705,248500.0
2014-04-04 15:55:00,52.56,52.57,52.49,52.52,1322500.0,42.7705,42.7786,42.7135,42.7379,1322500.0
2014-04-07 09:30:00,52.4,52.57,52.38,52.46,239200.0,42.6403,42.7786,42.624,42.6891,239200.0
2014-04-07 09:35:00,52.46,52.47,52.3,52.31,351000.0,42.6891,42.6972,42.5589,42.567,351000.0
2014-04-07 09:40:00,52.32,52.35,52.15,52.16,326900.0,42.5752,42.5996,42.4368,42.445,326900.0
2014-04-07 09:45:00,52.16,52.22,52.14,52.2,154000.0,42.445,42.4938,42.4287,42.4775,154000.0
2014-04-07 09:50:00,52.2,52.31,52.2,52.27,122300.0,42.4775,42.567,42.4775,42.5345,122300.0
2014-04-07 09:55:00,52.28,52.43,52.28,52.42,256900.0,42.5426,42.6647,42.5426,42.6565,256900.0
2014-04-07 10:00:00,52.43,52.43,52.32,52.34,291300.0,42.6647,42.6647,42.5752,42.5914,291300.0
2014-04-07 10:05:00,52.34,52.37,52.28,52.37,83600.0,42.5914,42.6159,42.5426,42.6159,83600.0
2014-04-07 10:10:00,52.37,52.42,52.33,52.38,138200.0,42.6159,42.6565,42.5833,42.624,138200.0
2014-04-07 10:15:00,52.39,52.39,52.27,52.34,85000.0,42.6321,42.6321,42.5345,42.5914,85000.0
2014-04-07 10:20:00,52.33,52.33,52.26,52.28,54800.0,42.5833,42.5833,42.5263,42.5426,54800.0
2014-04-07 10:25:00,52.29,52.34,52.25,52.26,50300.0,42.5508,42.5914,42.5182,42.5263,50300.0
2014-04-07 10:30:00,52.25,52.31,52.22,52.3,80400.0,42.5182,42.567,42.4938,42.5589,80400.0
2014-04-07 10:35:00,52.3,52.33,52.16,52.18,220000.0,42.5589,42.5833,42.445,42.4612,220000.0
2014-04-07 10:40:00,52.19,52.2,52.14,52.2,42700.0,42.4694,42.4775,42.4287,42.4775,42700.0
2014-04-07 10:45:00,52.21,52.21,52.11,52.14,102800.0,42.4857,42.4857,42.4043,42.4287,102800.0
2014-04-07 10:50:00,52.13,52.16,52.1,52.13,71500.0,42.4206,42.445,42.3961,42.4206,71500.0
2014-04-07 10:55:00,52.13,52.13,52.07,52.09,71200.0,42.4206,42.4206,42.3717,42.388,71200.0
2014-04-07 11:00:00,52.1,52.18,52.06,52.16,192900.0,42.3961,42.4612,42.3636,42.445,192900.0
2014-04-07 11:05:00,52.16,52.17,52.1,52.11,121400.0,42.445,42.4531,42.3961,42.4043,121400.0
2014-04-07 11:10:00,52.11,52.13,52.09,52.09,85200.0,42.4043,42.4206,42.388,42.388,85200.0
2014-04-07 11:15:00,52.1,52.11,52.05,52.08,282000.0,42.3961,42.4043,42.3555,42.3799,282000.0
2014-04-07 11:20:00,52.07,52.07,51.99,52.01,41200.0,42.3717,42.3717,42.3066,42.3229,41200.0
2014-04-07 11:25:00,52.02,52.02,51.98,52.0,835100.0,42.331,42.331,42.2985,42.3148,835100.0
2014-04-07 11:30:00,52.0,52.07,51.98,52.04,349300.0,42.3148,42.3717,42.2985,42.3473,349300.0
2014-04-07 11:35:00,52.04,52.07,52.01,52.02,45300.0,42.3473,42.3717,42.3229,42.331,45300.0
2014-04-07 11:40:00,52.03,52.03,51.97,51.99,76100.0,42.3392,42.3392,42.2904,42.3066,76100.0
2014-04-07 11:45:00,51.99,52.02,51.97,51.98,36800.0,42.3066,42.331,42.2904,42.2985,36800.0
2014-04-07 11:50:00,51.98,51.99,51.9,51.9,73800.0,42.2985,42.3066,42.2334,42.2334,73800.0
2014-04-07 11:55:00,51.9,51.9,51.86,51.86,104300.0,42.2334,42.2334,42.2008,42.2008,104300.0
2014-04-07 12:00:00,51.86,51.86,51.83,51.86,522500.0,42.2008,42.2008,42.1764,42.2008,522500.0
2014-04-07 12:05:00,51.85,51.85,51.81,51.81,157200.0,42.1927,42.1927,42.1602,42.1602,157200.0
2014-04-07 12:10:00,51.81,51.82,51.78,51.79,77500.0,42.1602,42.1683,42.1357,42.1439,77500.0
2014-04-07 12:15:00,51.78,51.78,51.72,51.73,55800.0,42.1357,42.1357,42.0869,42.0951,55800.0
2014-04-07 12:20:00,51.72,51.8,51.71,51.78,96400.0,42.0869,42.152,42.0788,42.1357,96400.0
2014-04-07 12:25:00,51.78,51.81,51.78,51.79,201000.0,42.1357,42.1602,42.1357,42.1439,201000.0
2014-04-07 12:30:00,51.78,51.83,51.76,51.82,49600.0,42.1357,42.1764,42.1195,42.1683,49600.0
2014-04-07 12:35:00,51.82,51.87,51.8,51.85,121100.0,42.1683,42.209,42.152,42.1927,121100.0
2014-04-07 12:40:00,51.85,51.89,51.85,51.87,209200.0,42.1927,42.2253,42.1927,42.209,209200.0
2014-04-07 12:45:00,51.87,51.88,51.83,51.84,43000.0,42.209,42.2171,42.1764,42.1846,43000.0
2014-04-07 12:50:00,51.84,51.86,51.84,51.86,57000.0,42.1846,42.2008,42.1846,42.2008,57000.0
2014-04-07 12:55:00,51.86,51.9,51.86,51.89,62300.0,42.2008,42.2334,42.2008,42.2253,62300.0
2014-04-07 13:00:00,51.88,51.9,51.86,51.87,68800.0,42.2171,42.2334,42.2008,42.209,68800.0
2014-04-07 13:05:00,51.86,51.86,51.73,51.73,66900.0,42.2008,42.2008,42.0951,42.0951,66900.0
2014-04-07 13:10:00,51.74,51.75,51.69,51.74,43100.0,42.1032,42.1113,42.0625,42.1032,43100.0
2014-04-07 13:15:00,51.74,51.76,51.73,51.73,32200.0,42.1032,42.1195,42.0951,42.0951,32200.0
2014-04-07 13:20:00,51.74,51.82,51.74,51.8,51400.0,42.1032,42.1683,42.1032,42.152,51400.0
2014-04-07 13:25:00,51.8,51.8,51.74,51.76,74000.0,42.152,42.152,42.1032,42.1195,74000.0
2014-04-07 13:30:00,51.76,51.77,51.7,51.73,99700.0,42.1195,42.1276,42.0706,42.0951,99700.0
2014-04-07 13:35:00,51.73,51.74,51.7,51.71,79300.0,42.0951,42.1032,42.0706,42.0788,79300.0
2014-04-07 13:40:00,51.71,51.76,51.69,51.73,110500.0,42.0788,42.1195,42.0625,42.0951,110500.0
2014-04-07 13:45:00,51.72,51.78,51.72,51.76,140100.0,42.0869,42.1357,42.0869,42.1195,140100.0
2014-04-07 13:50:00,51.76,51.78,51.73,51.75,119900.0,42.1195,42.1357,42.0951,42.1113,119900.0
2014-04-07 13:55:00,51.76,51.78,51.73,51.77,54700.0,42.1195,42.1357,42.0951,42.1276,54700.0
2014-04-07 14:00:00,51.76,51.8,51.73,51.79,82400.0,42.1195,42.152,42.0951,42.1439,82400.0
2014-04-07 14:05:00,51.79,51.81,51.76,51.79,85500.0,42.1439,42.1602,42.1195,42.1439,85500.0
2014-04-07 14:10:00,51.8,51.8,51.74,51.74,75100.0,42.152,42.152,42.1032,42.1032,75100.0
2014-04-07 14:15:00,51.73,51.75,51.72,51.73,206500.0,42.0951,42.1113,42.0869,42.0951,206500.0
2014-04-07 14:20:00,51.72,51.73,51.69,51.7,61000.0,42.0869,42.0951,42.0625,42.0706,61000.0
2014-04-07 14:25:00,51.7,51.73,51.69,51.72,82500.0,42.0706,42.0951,42.0625,42.0869,82500.0
2014-04-07 14:30:00,51.72,51.72,51.69,51.69,34300.0,42.0869,42.0869,42.0625,42.0625,34300.0
2014-04-07 14:35:00,51.69,51.75,51.68,51.73,57200.0,42.0625,42.1113,42.0544,42.0951,57200.0
2014-04-07 14:40:00,51.74,51.84,51.73,51.83,402400.0,42.1032,42.1846,42.0951,42.1764,402400.0
2014-04-07 14:45:00,51.83,51.86,51.8,51.86,47700.0,42.1764,42.2008,42.152,42.2008,47700.0
2014-04-07 14:50:00,51.86,51.9,51.85,51.89,199700.0,42.2008,42.2334,42.1927,42.2253,199700.0
2014-04-07 14:55:00,51.9,51.94,51.9,51.91,331000.0,42.2334,42.2659,42.2334,42.2415,331000.0
2014-04-07 15:00:00,51.91,51.93,51.87,51.87,88000.0,42.2415,42.2578,42.209,42.209,88000.0
2014-04-07 15:05:00,51.86,51.9,51.84,51.9,74600.0,42.2008,42.2334,42.1846,42.2334,74600.0
2014-04-07 15:10:00,51.9,51.96,51.86,51.96,100500.0,42.2334,42.2822,42.2008,42.2822,100500.0
2014-04-07 15:15:00,51.97,51.98,51.94,51.97,77500.0,42.2904,42.2985,42.2659,42.2904,77500.0
2014-04-07 15:20:00,51.97,51.97,51.92,51.93,216700.0,42.2904,42.2904,42.2497,42.2578,216700.0
2014-04-07 15:25:00,51.93,51.99,51.93,51.99,159400.0,42.2578,42.3066,42.2578,42.3066,159400.0
2014-04-07 15:30:00,51.98,51.99,51.92,51.93,141000.0,42.2985,42.3066,42.2497,42.2578,141000.0
2014-04-07 15:35:00,51.94,51.96,51.91,51.92,188700.0,42.2659,42.2822,42.2415,42.2497,188700.0
2014-04-07 15:40:00,51.92,51.92,51.87,51.88,166400.0,42.2497,42.2497,42.209,42.2171,166400.0
2014-04-07 15:45:00,51.87,51.87,51.82,51.83,241700.0,42.209,42.209,42.1683,42.1764,241700.0
2014-04-07 15:50:00,51.83,51.84,51.76,51.77,277900.0,42.1764,42.1846,42.1195,42.1276,277900.0
2014-04-07 15:55:00,51.76,51.82,51.76,51.78,785300.0,42.1195,42.1683,42.1195,42.1357,785300.0
2014-04-08 09:30:00,51.71,51.77,51.6,51.71,179700.0,42.0788,42.1276,41.9893,42.0788,179700.0
2014-04-08 09:35:00,51.71,51.83,51.71,51.81,149300.0,42.0788,42.1764,42.0788,42.1602,149300.0
2014-04-08 09:40:00,51.83,51.9,51.83,51.86,114000.0,42.1764,42.2334,42.1764,42.2008,114000.0
2014-04-08 09:45:00,51.85,51.87,51.78,51.78,564500.0,42.1927,42.209,42.1357,42.1357,564500.0
2014-04-08 09:50:00,51.77,51.78,51.64,51.76,138200.0,42.1276,42.1357,42.0218,42.1195,138200.0
2014-04-08 09:55:00,51.76,51.8,51.71,51.71,79400.0,42.1195,42.152,42.0788,42.0788,79400.0
2014-04-08 10:00:00,51.72,51.85,51.72,51.78,138700.0,42.0869,42.1927,42.0869,42.1357,138700.0
2014-04-08 10:05:00,51.77,51.8,51.74,51.78,126500.0,42.1276,42.152,42.1032,42.1357,126500.0
2014-04-08 10:10:00,51.78,51.78,51.7,51.76,182900.0,42.1357,42.1357,42.0706,42.1195,182900.0
2014-04-08 10:15:00,51.76,51.8,51.67,51.68,106300.0,42.1195,42.152,42.0462,42.0544,106300.0
2014-04-08 10:20:00,51.67,51.69,51.5,51.52,481800.0,42.0462,42.0625,41.9079,41.9242,481800.0
2014-04-08 10:25:00,51.51,51.57,51.46,51.46,353100.0,41.916,41.9649,41.8753,41.8753,353100.0
2014-04-08 10:30:00,51.47,51.61,51.46,51.57,276000.0,41.8835,41.9974,41.8753,41.9649,276000.0
2014-04-08 10:35:00,51.58,51.62,51.54,51.61,87700.0,41.973,42.0055,41.9404,41.9974,87700.0
2014-04-08 10:40:00,51.62,51.66,51.57,51.64,165300.0,42.0055,42.0381,41.9649,42.0218,165300.0
2014-04-08 10:45:00,51.63,51.66,51.59,51.61,45800.0,42.0137,42.0381,41.9811,41.9974,45800.0
2014-04-08 10:50:00,51.62,51.73,51.62,51.7,183700.0,42.0055,42.0951,42.0055,42.0706,183700.0
2014-04-08 10:55:00,51.7,51.75,51.69,51.7,86400.0,42.0706,42.1113,42.0625,42.0706,86400.0
2014-04-08 11:00:00,51.7,51.78,51.7,51.78,45800.0,42.0706,42.1357,42.0706,42.1357,45800.0
2014-04-08 11:05:00,51.79,51.83,51.77,51.81,72800.0,42.1439,42.1764,42.1276,42.1602,72800.0
2014-04-08 11:10:00,51.81,51.81,51.76,51.77,148500.0,42.1602,42.1602,42.1195,42.1276,148500.0
2014-04-08 11:15:00,51.78,51.89,51.77,51.88,55000.0,42.1357,42.2253,42.1276,42.2171,55000.0
2014-04-08 11:20:00,51.87,51.9,51.87,51.89,184500.0,42.209,42.2334,42.209,42.2253,184500.0
2014-04-08 11:25:00,51.89,51.9,51.83,51.84,172200.0,42.2253,42.2334,42.1764,42.1846,172200.0
2014-04-08 11:30:00,51.85,51.89,51.85,51.86,64900.0,42.1927,42.2253,42.1927,42.2008,64900.0
2014-04-08 11:35:00,51.86,51.86,51.77,51.79,52200.0,42.2008,42.2008,42.1276,42.1439,52200.0
2014-04-08 11:40:00,51.79,51.8,51.77,51.78,142700.0,42.1439,42.152,42.1276,42.1357,142700.0
2014-04-08 11:45:00,51.79,51.82,51.74,51.75,66600.0,42.1439,42.1683,42.1032,42.1113,66600.0
2014-04-08 11:50:00,51.76,51.79,51.75,51.78,52900.0,42.1195,42.1439,42.1113,42.1357,52900.0
2014-04-08 11:55:00,51.79,51.86,51.78,51.84,71800.0,42.1439,42.2008,42.1357,42.1846,71800.0
2014-04-08 12:00:00,51.83,51.84,51.79,51.83,46800.0,42.1764,42.1846,42.1439,42.1764,46800.0
2014-04-08 12:05:00,51.84,51.87,51.84,51.86,36600.0,42.1846,42.209,42.1846,42.2008,36600.0
2014-04-08 12:10:00,51.86,51.88,51.83,51.88,33100.0,42.2008,42.2171,42.1764,42.2171,33100.0
2014-04-08 12:15:00,51.88,51.9,51.86,51.9,28700.0,42.2171,42.2334,42.2008,42.2334,28700.0
2014-04-08 12:20:00,51.9,51.91,51.85,51.88,67600.0,42.2334,42.2415,42.1927,42.2171,67600.0
2014-04-08 12:25:00,51.89,51.91,51.87,51.9,242600.0,42.2253,42.2415,42.209,42.2334,242600.0
2014-04-08 12:30:00,51.91,51.91,51.87,51.88,38200.0,42.2415,42.2415,42.209,42.2171,38200.0
2014-04-08 12:35:00,51.87,51.9,51.87,51.87,87600.0,42.209,42.2334,42.209,42.209,87600.0
2014-04-08 12:40:00,51.86,51.87,51.81,51.84,68700.0,42.2008,42.209,42.1602,42.1846,68700.0
2014-04-08 12:45:00,51.83,51.86,51.81,51.82,25800.0,42.1764,42.2008,42.1602,42.1683,25800.0
2014-04-08 12:50:00,51.82,51.83,51.8,51.83,36300.0,42.1683,42.1764,42.152,42.1764,36300.0
2014-04-08 12:55:00,51.83,51.83,51.8,51.81,56600.0,42.1764,42.1764,42.152,42.1602,56600.0
2014-04-08 13:00:00,51.81,51.83,51.79,51.79,46200.0,42.1602,42.1764,42.1439,42.1439,46200.0
2014-04-08 13:05:00,51.79,51.8,51.79,51.8,34000.0,42.1439,42.152,42.1439,42.152,34000.0
2014-04-08 13:10:00,51.81,51.83,51.81,51.83,21200.0,42.1602,42.1764,42.1602,42.1764,21200.0
2014-04-08 13:15:00,51.84,51.88,51.84,51.87,26600.0,42.1846,42.2171,42.1846,42.209,26600.0
2014-04-08 13:20:00,51.87,51.92,51.87,51.92,42700.0,42.209,42.2497,42.209,42.2497,42700.0
2014-04-08 13:25:00,51.93,51.97,51.93,51.94,86700.0,42.2578,42.2904,42.2578,42.2659,86700.0
2014-04-08 13:30:00,51.94,51.95,51.9,51.91,46200.0,42.2659,42.2741,42.2334,42.2415,46200.0
2014-04-08 13:35:00,51.9,51.92,51.89,51.92,335100.0,42.2334,42.2497,42.2253,42.2497,335100.0
2014-04-08 13:40:00,51.91,51.93,51.9,51.92,85400.0,42.2415,42.2578,42.2334,42.2497,85400.0
2014-04-08 13:45:00,51.92,51.93,51.87,51.88,169900.0,42.2497,42.2578,42.209,42.2171,169900.0
2014-04-08 13:50:00,51.87,51.89,51.85,51.89,36300.0,42.209,42.2253,42.1927,42.2253,36300.0
2014-04-08 13:55:00,51.89,51.92,51.89,51.92,28900.0,42.2253,42.2497,42.2253,42.2497,28900.0
2014-04-08 14:00:00,51.91,51.92,51.85,51.85,30300.0,42.2415,42.2497,42.1927,42.1927,30300.0
2014-04-08 14:05:00,51.85,51.88,51.79,51.81,83500.0,42.1927,42.2171,42.1439,42.1602,83500.0
2014-04-08 14:10:00,51.8,51.85,51.79,51.82,77300.0,42.152,42.1927,42.1439,42.1683,77300.0
2014-04-08 14:15:00,51.82,51.83,51.76,51.79,72400.0,42.1683,42.1764,42.1195,42.1439,72400.0
2014-04-08 14:20:00,51.78,51.8,51.75,51.78,62200.0,42.1357,42.152,42.1113,42.1357,62200.0
2014-04-08 14:25:00,51.78,51.81,51.77,51.77,65300.0,42.1357,42.1602,42.1276,42.1276,65300.0
2014-04-08 14:30:00,51.77,51.81,51.77,51.78,44000.0,42.1276,42.1602,42.1276,42.1357,44000.0
2014-04-08 14:35:00,51.78,51.79,51.74,51.75,46900.0,42.1357,42.1439,42.1032,42.1113,46900.0
2014-04-08 14:40:00,51.76,51.77,51.73,51.73,42600.0,42.1195,42.1276,42.0951,42.0951,42600.0
2014-04-08 14:45:00,51.74,51.79,51.74,51.79,81900.0,42.1032,42.1439,42.1032,42.1439,81900.0
2014-04-08 14:50:00,51.79,51.83,51.79,51.8,72000.0,42.1439,42.1764,42.1439,42.152,72000.0
2014-04-08 14:55:00,51.8,51.84,51.77,51.78,60500.0,42.152,42.1846,42.1276,42.1357,60500.0
2014-04-08 15:00:00,51.78,51.78,51.73,51.73,76200.0,42.1357,42.1357,42.0951,42.0951,76200.0
2014-04-08 15:05:00,51.74,51.78,51.74,51.76,62100.0,42.1032,42.1357,42.1032,42.1195,62100.0
2014-04-08 15:10:00,51.76,51.79,51.73,51.77,196900.0,42.1195,42.1439,42.0951,42.1276,196900.0
2014-04-08 15:15:00,51.76,51.79,51.75,51.76,53400.0,42.1195,42.1439,42.1113,42.1195,53400.0
2014-04-08 15:20:00,51.76,51.83,51.76,51.81,75500.0,42.1195,42.1764,42.1195,42.1602,75500.0
2014-04-08 15:25:00,51.81,51.84,51.8,51.82,105300.0,42.1602,42.1846,42.152,42.1683,105300.0
2014-04-08 15:30:00,51.82,51.84,51.8,51.83,154100.0,42.1683,42.1846,42.152,42.1764,154100.0
2014-04-08 15:35:00,51.83,51.87,51.83,51.86,151800.0,42.1764,42.209,42.1764,42.2008,151800.0
2014-04-08 15:40:00,51.87,51.88,51.83,51.83,132800.0,42.209,42.2171,42.1764,42.1764,132800.0
2014-04-08 15:45:00,51.82,51.84,51.81,51.82,139000.0,42.1683,42.1846,42.1602,42.1683,139000.0
2014-04-08 15:50:00,51.82,51.83,51.78,51.79,241100.0,42.1683,42.1764,42.1357,42.1439,241100.0
2014-04-08 15:55:00,51.79,51.83,51.79,51.81,524000.0,42.1439,42.1764,42.1439,42.1602,524000.0
2014-04-09 09:30:00,52.07,52.12,51.99,52.1,252400.0,42.3717,42.4124,42.3066,42.3961,252400.0
2014-04-09 09:35:00,52.1,52.14,52.0,52.01,217800.0,42.3961,42.4287,42.3148,42.3229,217800.0
2014-04-09 09:40:00,52.02,52.03,51.9,51.93,159400.0,42.331,42.3392,42.2334,42.2578,159400.0
2014-04-09 09:45:00,51.92,51.98,51.9,51.91,134400.0,42.2497,42.2985,42.2334,42.2415,134400.0
2014-04-09 09:50:00,51.91,51.97,51.85,51.97,253600.0,42.2415,42.2904,42.1927,42.2904,253600.0
2014-04-09 09:55:00,51.97,52.04,51.97,51.99,137500.0,42.2904,42.3473,42.2904,42.3066,137500.0
2014-04-09 10:00:00,51.99,52.04,51.97,52.02,237400.0,42.3066,42.3473,42.2904,42.331,237400.0
2014-04-09 10:05:00,51.99,52.04,51.95,51.96,181400.0,42.3066,42.3473,42.2741,42.2822,181400.0
2014-04-09 10:10:00,51.97,51.99,51.92,51.92,170200.0,42.2904,42.3066,42.2497,42.2497,170200.0
2014-04-09 10:15:00,51.93,52.01,51.93,51.99,149200.0,42.2578,42.3229,42.2578,42.3066,149200.0
2014-04-09 10:20:00,52.0,52.08,52.0,52.07,151900.0,42.3148,42.3799,42.3148,42.3717,151900.0
2014-04-09 10:25:00,52.07,52.07,52.01,52.03,125200.0,42.3717,42.3717,42.3229,42.3392,125200.0
2014-04-09 10:30:00,52.03,52.11,52.03,52.05,173800.0,42.3392,42.4043,42.3392,42.3555,173800.0
2014-04-09 10:35:00,52.04,52.07,52.02,52.03,194600.0,42.3473,42.3717,42.331,42.3392,194600.0
2014-04-09 10:40:00,52.04,52.07,52.02,52.07,352800.0,42.3473,42.3717,42.331,42.3717,352800.0
2014-04-09 10:45:00,52.07,52.08,51.96,52.0,222900.0,42.3717,42.3799,42.2822,42.3148,222900.0
2014-04-09 10:50:00,52.0,52.01,51.96,51.96,93400.0,42.3148,42.3229,42.2822,42.2822,93400.0
2014-04-09 10:55:00,51.97,51.97,51.93,51.94,150500.0,42.2904,42.2904,42.2578,42.2659,150500.0
2014-04-09 11:00:00,51.93,51.94,51.87,51.88,112100.0,42.2578,42.2659,42.209,42.2171,112100.0
2014-04-09 11:05:00,51.88,51.91,51.87,51.91,227700.0,42.2171,42.2415,42.209,42.2415,227700.0
2014-04-09 11:10:00,51.92,51.94,51.89,51.9,89500.0,42.2497,42.2659,42.2253,42.2334,89500.0
2014-04-09 11:15:00,51.9,51.97,51.9,51.96,99000.0,42.2334,42.2904,42.2334,42.2822,99000.0
2014-04-09 11:20:00,51.95,51.96,51.91,51.92,131000.0,42.2741,42.2822,42.2415,42.2497,131000.0
2014-04-09 11:25:00,51.92,51.94,51.89,51.92,145700.0,42.2497,42.2659,42.2253,42.2497,145700.0
2014-04-09 11:30:00,51.91,51.98,51.9,51.97,102500.0,42.2415,42.2985,42.2334,42.2904,102500.0
2014-04-09 11:35:00,51.97,51.99,51.97,51.99,83300.0,42.2904,42.3066,42.2904,42.3066,83300.0
2014-04-09 11:40:00,51.98,52.0,51.96,51.97,90300.0,42.2985,42.3148,42.2822,42.2904,90300.0
2014-04-09 11:45:00,51.98,52.04,51.98,52.01,112700.0,42.2985,42.3473,42.2985,42.3229,112700.0
2014-04-09 11:50:00,52.01,52.03,52.01,52.02,112600.0,42.3229,42.3392,42.3229,42.331,112600.0
2014-04-09 11:55:00,52.01,52.05,52.01,52.03,142500.0,42.3229,42.3555,42.3229,42.3392,142500.0
2014-04-09 12:00:00,52.03,52.06,52.03,52.04,66100.0,42.3392,42.3636,42.3392,42.3473,66100.0
2014-04-09 12:05:00,52.04,52.05,52.01,52.04,61200.0,42.3473,42.3555,42.3229,42.3473,61200.0
2014-04-09 12:10:00,52.04,52.08,52.04,52.08,22700.0,42.3473,42.3799,42.3473,42.3799,22700.0
2014-04-09 12:15:00,52.08,52.1,52.05,52.1,29600.0,42.3799,42.3961,42.3555,42.3961,29600.0
2014-04-09 12:20:00,52.1,52.15,52.1,52.15,35500.0,42.3961,42.4368,42.3961,42.4368,35500.0
2014-04-09 12:25:00,52.15,52.19,52.15,52.17,57200.0,42.4368,42.4694,42.4368,42.4531,57200.0
2014-04-09 12:30:00,52.18,52.19,52.17,52.17,41500.0,42.4612,42.4694,42.4531,42.4531,41500.0
2014-04-09 12:35:00,52.17,52.17,52.16,52.16,35400.0,42.4531,42.4531,42.445,42.445,35400.0
2014-04-09 12:40:00,52.16,52.18,52.16,52.16,30700.0,42.445,42.4612,42.445,42.445,30700.0
2014-04-09 12:45:00,52.16,52.19,52.16,52.16,100900.0,42.445,42.4694,42.445,42.445,100900.0
2014-04-09 12:50:00,52.16,52.16,52.09,52.09,20700.0,42.445,42.445,42.388,42.388,20700.0
2014-04-09 12:55:00,52.1,52.11,52.08,52.1,33500.0,42.3961,42.4043,42.3799,42.3961,33500.0
2014-04-09 13:00:00,52.1,52.13,52.1,52.13,28000.0,42.3961,42.4206,42.3961,42.4206,28000.0
2014-04-09 13:05:00,52.12,52.13,52.11,52.11,19300.0,42.4124,42.4206,42.4043,42.4043,19300.0
2014-04-09 13:10:00,52.11,52.13,52.11,52.11,29900.0,42.4043,42.4206,42.4043,42.4043,29900.0
2014-04-09 13:15:00,52.12,52.14,52.11,52.14,39400.0,42.4124,42.4287,42.4043,42.4287,39400.0
2014-04-09 13:20:00,52.13,52.14,52.12,52.13,15700.0,42.4206,42.4287,42.4124,42.4206,15700.0
2014-04-09 13:25:00,52.13,52.14,52.12,52.13,12300.0,42.4206,42.4287,42.4124,42.4206,12300.0
2014-04-09 13:30:00,52.13,52.13,52.1,52.12,30800.0,42.4206,42.4206,42.3961,42.4124,30800.0
2014-04-09 13:35:00,52.12,52.13,52.12,52.13,23300.0,42.4124,42.4206,42.4124,42.4206,23300.0
2014-04-09 13:40:00,52.13,52.15,52.11,52.15,36700.0,42.4206,42.4368,42.4043,42.4368,36700.0
2014-04-09 13:45:00,52.15,52.15,52.13,52.14,42400.0,42.4368,42.4368,42.4206,42.4287,42400.0
2014-04-09 13:50:00,52.14,52.16,52.12,52.14,303200.0,42.4287,42.445,42.4124,42.4287,303200.0
2014-04-09 13:55:00,52.14,52.15,52.11,52.11,22700.0,42.4287,42.4368,42.4043,42.4043,22700.0
2014-04-09 14:00:00,52.12,52.25,52.12,52.25,195400.0,42.4124,42.5182,42.4124,42.5182,195400.0
2014-04-09 14:05:00,52.25,52.33,52.24,52.32,342700.0,42.5182,42.5833,42.5101,42.5752,342700.0
2014-04-09 14:10:00,52.33,52.35,52.29,52.31,280400.0,42.5833,42.5996,42.5508,42.567,280400.0
2014-04-09 14:15:00,52.32,52.39,52.31,52.37,184500.0,42.5752,42.6321,42.567,42.6159,184500.0
2014-04-09 14:20:00,52.38,52.43,52.38,52.41,115100.0,42.624,42.6647,42.624,42.6484,115100.0
2014-04-09 14:25:00,52.41,52.42,52.37,52.39,56300.0,42.6484,42.6565,42.6159,42.6321,56300.0
2014-04-09 14:30:00,52.38,52.43,52.38,52.39,80900.0,42.624,42.6647,42.624,42.6321,80900.0
2014-04-09 14:35:00,52.4,52.41,52.38,52.39,67900.0,42.6403,42.6484,42.624,42.6321,67900.0
2014-04-09 14:40:00,52.4,52.41,52.38,52.39,78700.0,42.6403,42.6484,42.624,42.6321,78700.0
2014-04-09 14:45:00,52.39,52.41,52.37,52.37,58700.0,42.6321,42.6484,42.6159,42.6159,58700.0
2014-04-09 14:50:00,52.37,52.37,52.35,52.35,55600.0,42.6159,42.6159,42.5996,42.5996,55600.0
2014-04-09 14:55:00,52.36,52.37,52.31,52.34,153800.0,42.6077,42.6159,42.567,42.5914,153800.0
2014-04-09 15:00:00,52.33,52.36,52.31,52.35,99300.0,42.5833,42.6077,42.567,42.5996,99300.0
2014-04-09 15:05:00,52.35,52.4,52.35,52.36,223200.0,42.5996,42.6403,42.5996,42.6077,223200.0
2014-04-09 15:10:00,52.36,52.4,52.36,52.39,54600.0,42.6077,42.6403,42.6077,42.6321,54600.0
2014-04-09 15:15:00,52.39,52.41,52.39,52.41,58100.0,42.6321,42.6484,42.6321,42.6484,58100.0
2014-04-09 15:20:00,52.41,52.45,52.4,52.4,69800.0,42.6484,42.681,42.6403,42.6403,69800.0
2014-04-09 15:25:00,52.41,52.41,52.38,52.4,115600.0,42.6484,42.6484,42.624,42.6403,115600.0
2014-04-09 15:30:00,52.4,52.46,52.39,52.46,155200.0,42.6403,42.6891,42.6321,42.6891,155200.0
2014-04-09 15:35:00,52.46,52.48,52.44,52.47,161400.0,42.6891,42.7054,42.6728,42.6972,161400.0
2014-04-09 15:40:00,52.46,52.48,52.45,52.48,149100.0,42.6891,42.7054,42.681,42.7054,149100.0
2014-04-09 15:45:00,52.47,52.48,52.44,52.48,156300.0,42.6972,42.7054,42.6728,42.7054,156300.0
2014-04-09 15:50:00,52.48,52.49,52.43,52.45,159000.0,42.7054,42.7135,42.6647,42.681,159000.0
2014-04-09 15:55:00,52.45,52.49,52.45,52.47,449400.0,42.681,42.7135,42.681,42.6972,449400.0
2014-04-10 09:30:00,52.37,52.48,52.33,52.37,238100.0,42.6159,42.7054,42.5833,42.6159,238100.0
2014-04-10 09:35:00,52.38,52.42,52.33,52.38,195400.0,42.624,42.6565,42.5833,42.624,195400.0
2014-04-10 09:40:00,52.39,52.48,52.39,52.45,128400.0,42.6321,42.7054,42.6321,42.681,128400.0
2014-04-10 09:45:00,52.46,52.49,52.42,52.42,117500.0,42.6891,42.7135,42.6565,42.6565,117500.0
2014-04-10 09:50:00,52.42,52.42,52.35,52.39,146400.0,42.6565,42.6565,42.5996,42.6321,146400.0
2014-04-10 09:55:00,52.38,52.43,52.35,52.42,58100.0,42.624,42.6647,42.5996,42.6565,58100.0
2014-04-10 10:00:00,52.42,52.43,52.36,52.4,66400.0,42.6565,42.6647,42.6077,42.6403,66400.0
2014-04-10 10:05:00,52.4,52.5,52.4,52.5,51900.0,42.6403,42.7216,42.6403,42.7216,51900.0
2014-04-10 10:10:00,52.5,52.57,52.5,52.52,80400.0,42.7216,42.7786,42.7216,42.7379,80400.0
2014-04-10 10:15:00,52.51,52.51,52.43,52.43,89100.0,42.7298,42.7298,42.6647,42.6647,89100.0
2014-04-10 10:20:00,52.43,52.5,52.43,52.49,88000.0,42.6647,42.7216,42.6647,42.7135,88000.0
2014-04-10 10:25:00,52.49,52.55,52.47,52.53,46600.0,42.7135,42.7623,42.6972,42.7461,46600.0
2014-04-10 10:30:00,52.54,52.54,52.5,52.52,58300.0,42.7542,42.7542,42.7216,42.7379,58300.0
2014-04-10 10:35:00,52.51,52.51,52.44,52.46,52700.0,42.7298,42.7298,42.6728,42.6891,52700.0
2014-04-10 10:40:00,52.45,52.46,52.39,52.39,34400.0,42.681,42.6891,42.6321,42.6321,34400.0
2014-04-10 10:45:00,52.39,52.43,52.33,52.34,48700.0,42.6321,42.6647,42.5833,42.5914,48700.0
2014-04-10 10:50:00,52.33,52.34,52.29,52.33,45600.0,42.5833,42.5914,42.5508,42.5833,45600.0
2014-04-10 10:55:00,52.33,52.34,52.23,52.23,33700.0,42.5833,42.5914,42.5019,42.5019,33700.0
2014-04-10 11:00:00,52.22,52.22,52.14,52.17,97800.0,42.4938,42.4938,42.4287,42.4531,97800.0
2014-04-10 11:05:00,52.16,52.16,52.09,52.12,105300.0,42.445,42.445,42.388,42.4124,105300.0
2014-04-10 11:10:00,52.12,52.21,52.09,52.2,122200.0,42.4124,42.4857,42.388,42.4775,122200.0
2014-04-10 11:15:00,52.2,52.22,52.16,52.19,64000.0,42.4775,42.4938,42.445,42.4694,64000.0
2014-04-10 11:20:00,52.19,52.2,52.15,52.15,61000.0,42.4694,42.4775,42.4368,42.4368,61000.0
2014-04-10 11:25:00,52.15,52.16,52.05,52.06,169900.0,42.4368,42.445,42.3555,42.3636,169900.0
2014-04-10 11:30:00,52.06,52.18,52.05,52.18,210100.0,42.3636,42.4612,42.3555,42.4612,210100.0
2014-04-10 11:35:00,52.18,52.19,52.13,52.15,49100.0,42.4612,42.4694,42.4206,42.4368,49100.0
2014-04-10 11:40:00,52.15,52.21,52.12,52.2,29600.0,42.4368,42.4857,42.4124,42.4775,29600.0
2014-04-10 11:45:00,52.2,52.2,52.14,52.14,60200.0,42.4775,42.4775,42.4287,42.4287,60200.0
2014-04-10 11:50:00,52.14,52.16,52.09,52.11,29600.0,42.4287,42.445,42.388,42.4043,29600.0
2014-04-10 11:55:00,52.12,52.12,52.07,52.08,37400.0,42.4124,42.4124,42.3717,42.3799,37400.0
2014-04-10 12:00:00,52.08,52.11,51.97,52.0,137900.0,42.3799,42.4043,42.2904,42.3148,137900.0
2014-04-10 12:05:00,51.99,52.0,51.94,51.96,68900.0,42.3066,42.3148,42.2659,42.2822,68900.0
2014-04-10 12:10:00,51.96,51.96,51.87,51.93,125900.0,42.2822,42.2822,42.209,42.2578,125900.0
2014-04-10 12:15:00,51.94,52.0,51.93,51.97,92700.0,42.2659,42.3148,42.2578,42.2904,92700.0
2014-04-10 12:20:00,51.97,52.0,51.91,51.93,251000.0,42.2904,42.3148,42.2415,42.2578,251000.0
2014-04-10 12:25:00,51.92,51.94,51.9,51.93,105600.0,42.2497,42.2659,42.2334,42.2578,105600.0
2014-04-10 12:30:00,51.92,51.96,51.9,51.92,148800.0,42.2497,42.2822,42.2334,42.2497,148800.0
2014-04-10 12:35:00,51.92,51.94,51.9,51.91,136900.0,42.2497,42.2659,42.2334,42.2415,136900.0
2014-04-10 12:40:00,51.91,51.91,51.84,51.87,118400.0,42.2415,42.2415,42.1846,42.209,118400.0
2014-04-10 12:45:00,51.87,51.88,51.84,51.85,335600.0,42.209,42.2171,42.1846,42.1927,335600.0
2014-04-10 12:50:00,51.84,51.87,51.8,51.87,163800.0,42.1846,42.209,42.152,42.209,163800.0
2014-04-10 12:55:00,51.86,51.86,51.77,51.78,247600.0,42.2008,42.2008,42.1276,42.1357,247600.0
2014-04-10 13:00:00,51.78,51.84,51.77,51.84,95800.0,42.1357,42.1846,42.1276,42.1846,95800.0
2014-04-10 13:05:00,51.84,51.88,51.84,51.86,88300.0,42.1846,42.2171,42.1846,42.2008,88300.0
2014-04-10 13:10:00,51.86,51.88,51.8,51.82,118900.0,42.2008,42.2171,42.152,42.1683,118900.0
2014-04-10 13:15:00,51.81,51.81,51.69,51.7,131700.0,42.1602,42.1602,42.0625,42.0706,131700.0
2014-04-10 13:20:00,51.7,51.7,51.64,51.66,213700.0,42.0706,42.0706,42.0218,42.0381,213700.0
2014-04-10 13:25:00,51.66,51.72,51.62,51.7,271600.0,42.0381,42.0869,42.0055,42.0706,271600.0
2014-04-10 13:30:00,51.7,51.75,51.68,51.74,163000.0,42.0706,42.1113,42.0544,42.1032,163000.0
2014-04-10 13:35:00,51.72,51.76,51.72,51.74,54300.0,42.0869,42.1195,42.0869,42.1032,54300.0
2014-04-10 13:40:00,51.74,51.77,51.71,51.77,166200.0,42.1032,42.1276,42.0788,42.1276,166200.0
2014-04-10 13:45:00,51.77,51.81,51.74,51.8,182800.0,42.1276,42.1602,42.1032,42.152,182800.0
2014-04-10 13:50:00,51.79,51.83,51.73,51.83,69800.0,42.1439,42.1764,42.0951,42.1764,69800.0
2014-04-10 13:55:00,51.83,51.88,51.83,51.87,90600.0,42.1764,42.2171,42.1764,42.209,90600.0
2014-04-10 14:00:00,51.87,51.87,51.84,51.87,110300.0,42.209,42.209,42.1846,42.209,110300.0
2014-04-10 14:05:00,51.87,51.89,51.85,51.85,76600.0,42.209,42.2253,42.1927,42.1927,76600.0
2014-04-10 14:10:00,51.86,51.89,51.83,51.89,119800.0,42.2008,42.2253,42.1764,42.2253,119800.0
2014-04-10 14:15:00,51.89,51.91,51.86,51.89,129300.0,42.2253,42.2415,42.2008,42.2253,129300.0
2014-04-10 14:20:00,51.88,51.89,51.85,51.87,97300.0,42.2171,42.2253,42.1927,42.209,97300.0
2014-04-10 14:25:00,51.87,51.87,51.79,51.79,40100.0,42.209,42.209,42.1439,42.1439,40100.0
2014-04-10 14:30:00,51.79,51.79,51.76,51.78,69900.0,42.1439,42.1439,42.1195,42.1357,69900.0
2014-04-10 14:35:00,51.78,51.78,51.69,51.76,79000.0,42.1357,42.1357,42.0625,42.1195,79000.0
2014-04-10 14:40:00,51.76,51.79,51.75,51.77,72200.0,42.1195,42.1439,42.1113,42.1276,72200.0
2014-04-10 14:45:00,51.76,51.77,51.66,51.68,197500.0,42.1195,42.1276,42.0381,42.0544,197500.0
2014-04-10 14:50:00,51.68,51.73,51.65,51.66,431900.0,42.0544,42.0951,42.03,42.0381,431900.0
2014-04-10 14:55:00,51.66,51.7,51.63,51.67,132500.0,42.0381,42.0706,42.0137,42.0462,132500.0
2014-04-10 15:00:00,51.66,51.67,51.52,51.54,273200.0,42.0381,42.0462,41.9242,41.9404,273200.0
2014-04-10 15:05:00,51.53,51.53,51.43,51.44,290300.0,41.9323,41.9323,41.8509,41.8591,290300.0
2014-04-10 15:10:00,51.44,51.51,51.42,51.49,238000.0,41.8591,41.916,41.8428,41.8998,238000.0
2014-04-10 15:15:00,51.49,51.56,51.48,51.56,123000.0,41.8998,41.9567,41.8916,41.9567,123000.0
2014-04-10 15:20:00,51.55,51.55,51.45,51.48,240100.0,41.9486,41.9486,41.8672,41.8916,240100.0
2014-04-10 15:25:00,51.47,51.51,51.44,51.48,202500.0,41.8835,41.916,41.8591,41.8916,202500.0
2014-04-10 15:30:00,51.47,51.54,51.44,51.53,143800.0,41.8835,41.9404,41.8591,41.9323,143800.0
2014-04-10 15:35:00,51.54,51.58,51.52,51.55,194700.0,41.9404,41.973,41.9242,41.9486,194700.0
2014-04-10 15:40:00,51.55,51.6,51.51,51.6,136900.0,41.9486,41.9893,41.916,41.9893,136900.0
2014-04-10 15:45:00,51.59,51.62,51.57,51.61,195500.0,41.9811,42.0055,41.9649,41.9974,195500.0
2014-04-10 15:50:00,51.61,51.61,51.55,51.56,281800.0,41.9974,41.9974,41.9486,41.9567,281800.0
2014-04-10 15:55:00,51.57,51.58,51.43,51.43,790500.0,41.9649,41.973,41.8509,41.8509,790500.0
2014-04-11 09:30:00,51.26,51.26,51.11,51.18,260400.0,41.7126,41.7126,41.5905,41.6475,260400.0
2014-04-11 09:35:00,51.18,51.23,51.13,51.22,719600.0,41.6475,41.6882,41.6068,41.68,719600.0
2014-04-11 09:40:00,51.23,51.34,51.23,51.34,134800.0,41.6882,41.7777,41.6882,41.7777,134800.0
2014-04-11 09:45:00,51.34,51.35,51.24,51.3,136500.0,41.7777,41.7858,41.6963,41.7451,136500.0
2014-04-11 09:50:00,51.3,51.41,51.3,51.38,218200.0,41.7451,41.8347,41.7451,41.8102,218200.0
2014-04-11 09:55:00,51.41,51.41,51.31,51.36,114200.0,41.8347,41.8347,41.7533,41.794,114200.0
2014-04-11 10:00:00,51.35,51.37,51.24,51.24,124800.0,41.7858,41.8021,41.6963,41.6963,124800.0
2014-04-11 10:05:00,51.23,51.29,51.18,51.2,152700.0,41.6882,41.737,41.6475,41.6638,152700.0
2014-04-11 10:10:00,51.21,51.26,51.13,51.16,182100.0,41.6719,41.7126,41.6068,41.6312,182100.0
2014-04-11 10:15:00,51.15,51.19,51.04,51.04,176500.0,41.6231,41.6556,41.5336,41.5336,176500.0
2014-04-11 10:20:00,51.04,51.15,51.04,51.13,127300.0,41.5336,41.6231,41.5336,41.6068,127300.0
2014-04-11 10:25:00,51.14,51.2,51.14,51.17,93900.0,41.6149,41.6638,41.6149,41.6394,93900.0
2014-04-11 10:30:00,51.16,51.24,51.13,51.22,72400.0,41.6312,41.6963,41.6068,41.68,72400.0
2014-04-11 10:35:00,51.22,51.25,51.18,51.18,64000.0,41.68,41.7045,41.6475,41.6475,64000.0
2014-04-11 10:40:00,51.18,51.31,51.18,51.26,96600.0,41.6475,41.7533,41.6475,41.7126,96600.0
2014-04-11 10:45:00,51.26,51.3,51.21,51.26,188600.0,41.7126,41.7451,41.6719,41.7126,188600.0
2014-04-11 10:50:00,51.25,51.39,51.23,51.39,205500.0,41.7045,41.8184,41.6882,41.8184,205500.0
2014-04-11 10:55:00,51.39,51.46,51.37,51.39,404200.0,41.8184,41.8753,41.8021,41.8184,404200.0
2014-04-11 11:00:00,51.4,51.44,51.35,51.37,749500.0,41.8265,41.8591,41.7858,41.8021,749500.0
2014-04-11 11:05:00,51.36,51.39,51.33,51.33,48800.0,41.794,41.8184,41.7696,41.7696,48800.0
2014-04-11 11:10:00,51.33,51.42,51.32,51.42,74500.0,41.7696,41.8428,41.7614,41.8428,74500.0
2014-04-11 11:15:00,51.42,51.48,51.42,51.45,74800.0,41.8428,41.8916,41.8428,41.8672,74800.0
2014-04-11 11:20:00,51.45,51.45,51.35,51.37,59400.0,41.8672,41.8672,41.7858,41.8021,59400.0
2014-04-11 11:25:00,51.38,51.38,51.31,51.35,85900.0,41.8102,41.8102,41.7533,41.7858,85900.0
2014-04-11 11:30:00,51.35,51.35,51.31,51.33,40000.0,41.7858,41.7858,41.7533,41.7696,40000.0
2014-04-11 11:35:00,51.34,51.36,51.25,51.31,108700.0,41.7777,41.794,41.7045,41.7533,108700.0
2014-04-11 11:40:00,51.32,51.34,51.29,51.31,49000.0,41.7614,41.7777,41.737,41.7533,49000.0
2014-04-11 11:45:00,51.31,51.31,51.22,51.24,96600.0,41.7533,41.7533,41.68,41.6963,96600.0
2014-04-11 11:50:00,51.24,51.26,51.21,51.21,77500.0,41.6963,41.7126,41.6719,41.6719,77500.0
2014-04-11 11:55:00,51.21,51.26,51.2,51.26,102600.0,41.6719,41.7126,41.6638,41.7126,102600.0
2014-04-11 12:00:00,51.25,51.32,51.25,51.29,54700.0,41.7045,41.7614,41.7045,41.737,54700.0
2014-04-11 12:05:00,51.29,51.29,51.25,51.25,74100.0,41.737,41.737,41.7045,41.7045,74100.0
2014-04-11 12:10:00,51.24,51.26,51.19,51.19,45600.0,41.6963,41.7126,41.6556,41.6556,45600.0
2014-04-11 12:15:00,51.19,51.24,51.17,51.23,66100.0,41.6556,41.6963,41.6394,41.6882,66100.0
2014-04-11 12:20:00,51.22,51.22,51.18,51.18,41500.0,41.68,41.68,41.6475,41.6475,41500.0
2014-04-11 12:25:00,51.18,51.22,51.18,51.2,42500.0,41.6475,41.68,41.6475,41.6638,42500.0
2014-04-11 12:30:00,51.2,51.22,51.18,51.2,81100.0,41.6638,41.68,41.6475,41.6638,81100.0
2014-04-11 12:35:00,51.2,51.23,51.2,51.23,41600.0,41.6638,41.6882,41.6638,41.6882,41600.0
2014-04-11 12:40:00,51.24,51.29,51.23,51.27,46000.0,41.6963,41.737,41.6882,41.7207,46000.0
2014-04-11 12:45:00,51.26,51.28,51.24,51.26,19900.0,41.7126,41.7289,41.6963,41.7126,19900.0
2014-04-11 12:50:00,51.25,51.25,51.18,51.18,103600.0,41.7045,41.7045,41.6475,41.6475,103600.0
2014-04-11 12:55:00,51.18,51.22,51.17,51.22,159700.0,41.6475,41.68,41.6394,41.68,159700.0
2014-04-11 13:00:00,51.22,51.23,51.19,51.19,42400.0,41.68,41.6882,41.6556,41.6556,42400.0
2014-04-11 13:05:00,51.18,51.18,51.09,51.12,79400.0,41.6475,41.6475,41.5743,41.5987,79400.0
2014-04-11 13:10:00,51.11,51.16,51.11,51.12,79500.0,41.5905,41.6312,41.5905,41.5987,79500.0
2014-04-11 13:15:00,51.12,51.13,51.08,51.1,57100.0,41.5987,41.6068,41.5661,41.5824,57100.0
2014-04-11 13:20:00,51.09,51.1,51.07,51.07,64600.0,41.5743,41.5824,41.558,41.558,64600.0
2014-04-11 13:25:00,51.08,51.09,51.04,51.08,53600.0,41.5661,41.5743,41.5336,41.5661,53600.0
2014-04-11 13:30:00,51.07,51.12,51.04,51.12,42500.0,41.558,41.5987,41.5336,41.5987,42500.0
2014-04-11 13:35:00,51.11,51.15,51.1,51.12,67000.0,41.5905,41.6231,41.5824,41.5987,67000.0
2014-04-11 13:40:00,51.13,51.2,51.13,51.17,40800.0,41.6068,41.6638,41.6068,41.6394,40800.0
2014-04-11 13:45:00,51.17,51.22,51.17,51.19,47200.0,41.6394,41.68,41.6394,41.6556,47200.0
2014-04-11 13:50:00,51.19,51.2,51.14,51.15,91200.0,41.6556,41.6638,41.6149,41.6231,91200.0
2014-04-11 13:55:00,51.15,51.15,51.09,51.09,25500.0,41.6231,41.6231,41.5743,41.5743,25500.0
2014-04-11 14:00:00,51.09,51.13,51.07,51.1,42800.0,41.5743,41.6068,41.558,41.5824,42800.0
2014-04-11 14:05:00,51.1,51.16,51.1,51.13,53900.0,41.5824,41.6312,41.5824,41.6068,53900.0
2014-04-11 14:10:00,51.13,51.13,51.05,51.06,86500.0,41.6068,41.6068,41.5417,41.5498,86500.0
2014-04-11 14:15:00,51.06,51.08,51.01,51.03,89100.0,41.5498,41.5661,41.5092,41.5254,89100.0
2014-04-11 14:20:00,51.04,51.05,51.0,51.03,117300.0,41.5336,41.5417,41.501,41.5254,117300.0
2014-04-11 14:25:00,51.03,51.07,50.98,51.01,102700.0,41.5254,41.558,41.4847,41.5092,102700.0
2014-04-11 14:30:00,51.01,51.03,50.99,51.01,58500.0,41.5092,41.5254,41.4929,41.5092,58500.0
2014-04-11 14:35:00,51.01,51.01,50.95,50.95,199800.0,41.5092,41.5092,41.4603,41.4603,199800.0
2014-04-11 14:40:00,50.96,50.99,50.93,50.95,58700.0,41.4685,41.4929,41.4441,41.4603,58700.0
2014-04-11 14:45:00,50.94,50.95,50.89,50.9,90400.0,41.4522,41.4603,41.4115,41.4196,90400.0
2014-04-11 14:50:00,50.91,51.0,50.9,51.0,97200.0,41.4278,41.501,41.4196,41.501,97200.0
2014-04-11 14:55:00,51.0,51.04,50.99,51.0,187600.0,41.501,41.5336,41.4929,41.501,187600.0
2014-04-11 15:00:00,51.0,51.0,50.92,50.95,123300.0,41.501,41.501,41.4359,41.4603,123300.0
2014-04-11 15:05:00,50.95,51.03,50.93,51.03,60900.0,41.4603,41.5254,41.4441,41.5254,60900.0
2014-04-11 15:10:00,51.03,51.05,51.01,51.02,75600.0,41.5254,41.5417,41.5092,41.5173,75600.0
2014-04-11 15:15:00,51.02,51.06,51.0,51.05,110600.0,41.5173,41.5498,41.501,41.5417,110600.0
2014-04-11 15:20:00,51.05,51.17,51.05,51.17,346100.0,41.5417,41.6394,41.5417,41.6394,346100.0
2014-04-11 15:25:00,51.18,51.2,51.11,51.11,222600.0,41.6475,41.6638,41.5905,41.5905,222600.0
2014-04-11 15:30:00,51.12,51.12,51.05,51.06,128200.0,41.5987,41.5987,41.5417,41.5498,128200.0
2014-04-11 15:35:00,51.06,51.09,51.04,51.06,165600.0,41.5498,41.5743,41.5336,41.5498,165600.0
2014-04-11 15:40:00,51.07,51.14,51.05,51.07,185800.0,41.558,41.6149,41.5417,41.558,185800.0
2014-04-11 15:45:00,51.06,51.06,50.98,51.02,264200.0,41.5498,41.5498,41.4847,41.5173,264200.0
2014-04-11 15:50:00,51.02,51.03,50.92,50.93,323000.0,41.5173,41.5254,41.4359,41.4441,323000.0
2014-04-11 15:55:00,50.93,50.99,50.92,50.92,743900.0,41.4441,41.4929,41.4359,41.4359,743900.0
2014-04-14 09:30:00,51.24,51.38,51.24,51.26,433500.0,41.6963,41.8102,41.6963,41.7126,433500.0
2014-04-14 09:35:00,51.26,51.27,51.15,51.23,159300.0,41.7126,41.7207,41.6231,41.6882,159300.0
2014-04-14 09:40:00,51.23,51.25,51.17,51.23,138900.0,41.6882,41.7045,41.6394,41.6882,138900.0
2014-04-14 09:45:00,51.23,51.24,51.11,51.12,135700.0,41.6882,41.6963,41.5905,41.5987,135700.0
2014-04-14 09:50:00,51.12,51.21,51.12,51.14,76200.0,41.5987,41.6719,41.5987,41.6149,76200.0
2014-04-14 09:55:00,51.14,51.19,51.11,51.14,179300.0,41.6149,41.6556,41.5905,41.6149,179300.0
2014-04-14 10:00:00,51.14,51.19,51.09,51.16,127900.0,41.6149,41.6556,41.5743,41.6312,127900.0
2014-04-14 10:05:00,51.15,51.26,51.15,51.22,119000.0,41.6231,41.7126,41.6231,41.68,119000.0
2014-04-14 10:10:00,51.22,51.22,51.13,51.16,77100.0,41.68,41.68,41.6068,41.6312,77100.0
2014-04-14 10:15:00,51.16,51.21,51.15,51.17,73300.0,41.6312,41.6719,41.6231,41.6394,73300.0
2014-04-14 10:20:00,51.16,51.17,51.11,51.14,101700.0,41.6312,41.6394,41.5905,41.6149,101700.0
2014-04-14 10:25:00,51.13,51.18,51.1,51.14,78100.0,41.6068,41.6475,41.5824,41.6149,78100.0
2014-04-14 10:30:00,51.14,51.21,51.13,51.18,55800.0,41.6149,41.6719,41.6068,41.6475,55800.0
2014-04-14 10:35:00,51.18,51.27,51.17,51.24,63600.0,41.6475,41.7207,41.6394,41.6963,63600.0
2014-04-14 10:40:00,51.25,51.29,51.24,51.29,83300.0,41.7045,41.737,41.6963,41.737,83300.0
2014-04-14 10:45:00,51.29,51.32,51.27,51.3,71600.0,41.737,41.7614,41.7207,41.7451,71600.0
2014-04-14 10:50:00,51.3,51.45,51.3,51.43,76100.0,41.7451,41.8672,41.7451,41.8509,76100.0
2014-04-14 10:55:00,51.44,51.47,51.43,51.44,77900.0,41.8591,41.8835,41.8509,41.8591,77900.0
2014-04-14 11:00:00,51.44,51.44,51.35,51.35,55800.0,41.8591,41.8591,41.7858,41.7858,55800.0
2014-04-14 11:05:00,51.34,51.35,51.26,51.27,52200.0,41.7777,41.7858,41.7126,41.7207,52200.0
2014-04-14 11:10:00,51.27,51.27,51.21,51.25,62100.0,41.7207,41.7207,41.6719,41.7045,62100.0
2014-04-14 11:15:00,51.25,51.27,51.25,51.26,31800.0,41.7045,41.7207,41.7045,41.7126,31800.0
2014-04-14 11:20:00,51.25,51.26,51.2,51.21,28900.0,41.7045,41.7126,41.6638,41.6719,28900.0
2014-04-14 11:25:00,51.21,51.24,51.2,51.22,25200.0,41.6719,41.6963,41.6638,41.68,25200.0
2014-04-14 11:30:00,51.23,51.31,51.23,51.31,35100.0,41.6882,41.7533,41.6882,41.7533,35100.0
2014-04-14 11:35:00,51.31,51.33,51.28,51.33,34100.0,41.7533,41.7696,41.7289,41.7696,34100.0
2014-04-14 11:40:00,51.32,51.32,51.29,51.32,45300.0,41.7614,41.7614,41.737,41.7614,45300.0
2014-04-14 11:45:00,51.32,51.32,51.26,51.28,82700.0,41.7614,41.7614,41.7126,41.7289,82700.0
2014-04-14 11:50:00,51.28,51.3,51.25,51.28,21700.0,41.7289,41.7451,41.7045,41.7289,21700.0
2014-04-14 11:55:00,51.27,51.29,51.21,51.23,29200.0,41.7207,41.737,41.6719,41.6882,29200.0
2014-04-14 12:00:00,51.22,51.24,51.22,51.24,29900.0,41.68,41.6963,41.68,41.6963,29900.0
2014-04-14 12:05:00,51.23,51.23,51.2,51.22,24300.0,41.6882,41.6882,41.6638,41.68,24300.0
2014-04-14 12:10:00,51.22,51.25,51.22,51.24,36500.0,41.68,41.7045,41.68,41.6963,36500.0
2014-04-14 12:15:00,51.23,51.29,51.23,51.27,31000.0,41.6882,41.737,41.6882,41.7207,31000.0
2014-04-14 12:20:00,51.27,51.27,51.23,51.23,9500.0,41.7207,41.7207,41.6882,41.6882,9500.0
2014-04-14 12:25:00,51.23,51.26,51.22,51.26,10600.0,41.6882,41.7126,41.68,41.7126,10600.0
2014-04-14 12:30:00,51.27,51.29,51.25,51.29,20100.0,41.7207,41.737,41.7045,41.737,20100.0
2014-04-14 12:35:00,51.29,51.34,51.28,51.3,54100.0,41.737,41.7777,41.7289,41.7451,54100.0
2014-04-14 12:40:00,51.29,51.31,51.29,51.29,15100.0,41.737,41.7533,41.737,41.737,15100.0
2014-04-14 12:45:00,51.29,51.29,51.26,51.28,11000.0,41.737,41.737,41.7126,41.7289,11000.0
2014-04-14 12:50:00,51.28,51.29,51.26,51.29,8900.0,41.7289,41.737,41.7126,41.737,8900.0
2014-04-14 12:55:00,51.29,51.29,51.25,51.26,85600.0,41.737,41.737,41.7045,41.7126,85600.0
2014-04-14 13:00:00,51.27,51.27,51.22,51.22,23600.0,41.7207,41.7207,41.68,41.68,23600.0
2014-04-14 13:05:00,51.23,51.25,51.21,51.24,14700.0,41.6882,41.7045,41.6719,41.6963,14700.0
2014-04-14 13:10:00,51.24,51.24,51.21,51.22,45200.0,41.6963,41.6963,41.6719,41.68,45200.0
2014-04-14 13:15:00,51.21,51.23,51.19,51.22,40300.0,41.6719,41.6882,41.6556,41.68,40300.0
2014-04-14 13:20:00,51.22,51.22,51.16,51.2,27900.0,41.68,41.68,41.6312,41.6638,27900.0
2014-04-14 13:25:00,51.2,51.21,51.19,51.19,44600.0,41.6638,41.6719,41.6556,41.6556,44600.0
2014-04-14 13:30:00,51.19,51.22,51.18,51.21,33400.0,41.6556,41.68,41.6475,41.6719,33400.0
2014-04-14 13:35:00,51.21,51.26,51.21,51.24,40900.0,41.6719,41.7126,41.6719,41.6963,40900.0
2014-04-14 13:40:00,51.25,51.27,51.23,51.25,18200.0,41.7045,41.7207,41.6882,41.7045,18200.0
2014-04-14 13:45:00,51.24,51.26,51.19,51.19,34300.0,41.6963,41.7126,41.6556,41.6556,34300.0
2014-04-14 13:50:00,51.19,51.21,51.16,51.18,66100.0,41.6556,41.6719,41.6312,41.6475,66100.0
2014-04-14 13:55:00,51.17,51.19,51.16,51.17,21300.0,41.6394,41.6556,41.6312,41.6394,21300.0
2014-04-14 14:00:00,51.16,51.19,51.15,51.17,55200.0,41.6312,41.6556,41.6231,41.6394,55200.0
2014-04-14 14:05:00,51.17,51.24,51.17,51.23,50400.0,41.6394,41.6963,41.6394,41.6882,50400.0
2014-04-14 14:10:00,51.22,51.23,51.21,51.21,16600.0,41.68,41.6882,41.6719,41.6719,16600.0
2014-04-14 14:15:00,51.21,51.22,51.15,51.15,17000.0,41.6719,41.68,41.6231,41.6231,17000.0
2014-04-14 14:20:00,51.15,51.16,51.07,51.1,108900.0,41.6231,41.6312,41.558,41.5824,108900.0
2014-04-14 14:25:00,51.09,51.12,51.07,51.08,40700.0,41.5743,41.5987,41.558,41.5661,40700.0
2014-04-14 14:30:00,51.07,51.08,51.03,51.06,77500.0,41.558,41.5661,41.5254,41.5498,77500.0
2014-04-14 14:35:00,51.07,51.09,51.05,51.07,21300.0,41.558,41.5743,41.5417,41.558,21300.0
2014-04-14 14:40:00,51.07,51.08,51.04,51.08,32200.0,41.558,41.5661,41.5336,41.5661,32200.0
2014-04-14 14:45:00,51.08,51.11,51.06,51.1,37600.0,41.5661,41.5905,41.5498,41.5824,37600.0
2014-04-14 14:50:00,51.11,51.13,51.1,51.12,36800.0,41.5905,41.6068,41.5824,41.5987,36800.0
2014-04-14 14:55:00,51.12,51.12,51.03,51.03,40700.0,41.5987,41.5987,41.5254,41.5254,40700.0
2014-04-14 15:00:00,51.03,51.04,50.98,50.98,53800.0,41.5254,41.5336,41.4847,41.4847,53800.0
2014-04-14 15:05:00,50.98,50.99,50.94,50.94,42400.0,41.4847,41.4929,41.4522,41.4522,42400.0
2014-04-14 15:10:00,50.94,50.95,50.78,50.8,205900.0,41.4522,41.4603,41.322,41.3383,205900.0
2014-04-14 15:15:00,50.8,50.87,50.8,50.87,56500.0,41.3383,41.3952,41.3383,41.3952,56500.0
2014-04-14 15:20:00,50.87,50.95,50.86,50.94,347000.0,41.3952,41.4603,41.3871,41.4522,347000.0
2014-04-14 15:25:00,50.94,50.95,50.9,50.95,106100.0,41.4522,41.4603,41.4196,41.4603,106100.0
2014-04-14 15:30:00,50.96,51.06,50.96,51.03,146800.0,41.4685,41.5498,41.4685,41.5254,146800.0
2014-04-14 15:35:00,51.02,51.11,51.0,51.1,213600.0,41.5173,41.5905,41.501,41.5824,213600.0
2014-04-14 15:40:00,51.1,51.12,51.06,51.12,253400.0,41.5824,41.5987,41.5498,41.5987,253400.0
2014-04-14 15:45:00,51.12,51.19,51.12,51.15,211500.0,41.5987,41.6556,41.5987,41.6231,211500.0
2014-04-14 15:50:00,51.14,51.23,51.14,51.15,233300.0,41.6149,41.6882,41.6149,41.6231,233300.0
2014-04-14 15:55:00,51.15,51.24,51.15,51.22,531600.0,41.6231,41.6963,41.6231,41.68,531600.0
2014-04-15 09:30:00,51.28,51.29,51.2,51.22,313000.0,41.7289,41.737,41.6638,41.68,313000.0
2014-04-15 09:35:00,51.22,51.32,51.21,51.31,469300.0,41.68,41.7614,41.6719,41.7533,469300.0
2014-04-15 09:40:00,51.32,51.45,51.32,51.45,172300.0,41.7614,41.8672,41.7614,41.8672,172300.0
2014-04-15 09:45:00,51.46,51.56,51.46,51.55,208600.0,41.8753,41.9567,41.8753,41.9486,208600.0
2014-04-15 09:50:00,51.54,51.58,51.51,51.57,214800.0,41.9404,41.973,41.916,41.9649,214800.0
2014-04-15 09:55:00,51.56,51.57,51.51,51.56,43100.0,41.9567,41.9649,41.916,41.9567,43100.0
2014-04-15 10:00:00,51.55,51.62,51.53,51.55,195300.0,41.9486,42.0055,41.9323,41.9486,195300.0
2014-04-15 10:05:00,51.55,51.56,51.47,51.5,38800.0,41.9486,41.9567,41.8835,41.9079,38800.0
2014-04-15 10:10:00,51.5,51.5,51.37,51.38,57500.0,41.9079,41.9079,41.8021,41.8102,57500.0
2014-04-15 10:15:00,51.38,51.43,51.31,51.33,154500.0,41.8102,41.8509,41.7533,41.7696,154500.0
2014-04-15 10:20:00,51.32,51.32,51.19,51.21,220100.0,41.7614,41.7614,41.6556,41.6719,220100.0
2014-04-15 10:25:00,51.21,51.27,51.15,51.2,116700.0,41.6719,41.7207,41.6231,41.6638,116700.0
2014-04-15 10:30:00,51.19,51.19,51.06,51.18,387500.0,41.6556,41.6556,41.5498,41.6475,387500.0
2014-04-15 10:35:00,51.19,51.28,51.17,51.24,123600.0,41.6556,41.7289,41.6394,41.6963,123600.0
2014-04-15 10:40:00,51.25,51.29,51.2,51.2,66300.0,41.7045,41.737,41.6638,41.6638,66300.0
2014-04-15 10:45:00,51.2,51.27,51.19,51.22,76500.0,41.6638,41.7207,41.6556,41.68,76500.0
2014-04-15 10:50:00,51.23,51.28,51.06,51.1,215900.0,41.6882,41.7289,41.5498,41.5824,215900.0
2014-04-15 10:55:00,51.1,51.18,51.05,51.1,231300.0,41.5824,41.6475,41.5417,41.5824,231300.0
2014-04-15 11:00:00,51.1,51.1,50.97,50.99,302400.0,41.5824,41.5824,41.4766,41.4929,302400.0
2014-04-15 11:05:00,51.0,51.14,50.99,51.03,224100.0,41.501,41.6149,41.4929,41.5254,224100.0
2014-04-15 11:10:00,51.04,51.06,50.99,51.0,132500.0,41.5336,41.5498,41.4929,41.501,132500.0
2014-04-15 11:15:00,51.0,51.06,50.96,51.02,129100.0,41.501,41.5498,41.4685,41.5173,129100.0
2014-04-15 11:20:00,51.02,51.12,51.0,51.09,90200.0,41.5173,41.5987,41.501,41.5743,90200.0
2014-04-15 11:25:00,51.1,51.11,51.03,51.07,86200.0,41.5824,41.5905,41.5254,41.558,86200.0
2014-04-15 11:30:00,51.08,51.19,51.04,51.15,85400.0,41.5661,41.6556,41.5336,41.6231,85400.0
2014-04-15 11:35:00,51.15,51.17,51.1,51.11,114600.0,41.6231,41.6394,41.5824,41.5905,114600.0
2014-04-15 11:40:00,51.11,51.11,51.0,51.03,106300.0,41.5905,41.5905,41.501,41.5254,106300.0
2014-04-15 11:45:00,51.03,51.03,50.89,50.92,154500.0,41.5254,41.5254,41.4115,41.4359,154500.0
2014-04-15 11:50:00,50.92,50.97,50.91,50.97,60700.0,41.4359,41.4766,41.4278,41.4766,60700.0
2014-04-15 11:55:00,50.98,50.99,50.91,50.96,162800.0,41.4847,41.4929,41.4278,41.4685,162800.0
2014-04-15 12:00:00,50.97,50.97,50.84,50.9,157300.0,41.4766,41.4766,41.3708,41.4196,157300.0
2014-04-15 12:05:00,50.9,50.9,50.82,50.88,196300.0,41.4196,41.4196,41.3545,41.4034,196300.0
2014-04-15 12:10:00,50.87,50.92,50.84,50.91,126200.0,41.3952,41.4359,41.3708,41.4278,126200.0
2014-04-15 12:15:00,50.91,50.94,50.87,50.9,44700.0,41.4278,41.4522,41.3952,41.4196,44700.0
2014-04-15 12:20:00,50.9,50.92,50.81,50.84,124400.0,41.4196,41.4359,41.3464,41.3708,124400.0
2014-04-15 12:25:00,50.85,50.96,50.82,50.94,50900.0,41.379,41.4685,41.3545,41.4522,50900.0
2014-04-15 12:30:00,50.94,50.95,50.88,50.88,144600.0,41.4522,41.4603,41.4034,41.4034,144600.0
2014-04-15 12:35:00,50.87,50.93,50.87,50.89,68100.0,41.3952,41.4441,41.3952,41.4115,68100.0
2014-04-15 12:40:00,50.88,50.92,50.87,50.87,59700.0,41.4034,41.4359,41.3952,41.3952,59700.0
2014-04-15 12:45:00,50.87,50.89,50.79,50.81,79000.0,41.3952,41.4115,41.3301,41.3464,79000.0
2014-04-15 12:50:00,50.81,50.84,50.78,50.84,75900.0,41.3464,41.3708,41.322,41.3708,75900.0
2014-04-15 12:55:00,50.85,50.86,50.77,50.8,71000.0,41.379,41.3871,41.3139,41.3383,71000.0
2014-04-15 13:00:00,50.8,50.84,50.74,50.84,130000.0,41.3383,41.3708,41.2895,41.3708,130000.0
2014-04-15 13:05:00,50.84,50.87,50.82,50.84,62000.0,41.3708,41.3952,41.3545,41.3708,62000.0
2014-04-15 13:10:00,50.85,50.86,50.79,50.85,39100.0,41.379,41.3871,41.3301,41.379,39100.0
2014-04-15 13:15:00,50.86,50.92,50.85,50.9,179400.0,41.3871,41.4359,41.379,41.4196,179400.0
2014-04-15 13:20:00,50.89,50.92,50.86,50.88,76400.0,41.4115,41.4359,41.3871,41.4034,76400.0
2014-04-15 13:25:00,50.87,50.91,50.83,50.91,208100.0,41.3952,41.4278,41.3627,41.4278,208100.0
2014-04-15 13:30:00,50.92,51.01,50.88,51.01,269500.0,41.4359,41.5092,41.4034,41.5092,269500.0
2014-04-15 13:35:00,51.01,51.06,51.01,51.05,84000.0,41.5092,41.5498,41.5092,41.5417,84000.0
2014-04-15 13:40:00,51.04,51.1,51.04,51.07,206100.0,41.5336,41.5824,41.5336,41.558,206100.0
2014-04-15 13:45:00,51.07,51.08,51.01,51.01,195900.0,41.558,41.5661,41.5092,41.5092,195900.0
2014-04-15 13:50:00,51.01,51.07,51.0,51.06,109300.0,41.5092,41.558,41.501,41.5498,109300.0
2014-04-15 13:55:00,51.06,51.19,51.05,51.17,219500.0,41.5498,41.6556,41.5417,41.6394,219500.0
2014-04-15 14:00:00,51.19,51.26,51.18,51.22,90700.0,41.6556,41.7126,41.6475,41.68,90700.0
2014-04-15 14:05:00,51.22,51.27,51.18,51.19,101200.0,41.68,41.7207,41.6475,41.6556,101200.0
2014-04-15 14:10:00,51.19,51.24,51.15,51.2,142600.0,41.6556,41.6963,41.6231,41.6638,142600.0
2014-04-15 14:15:00,51.2,51.25,51.16,51.17,103600.0,41.6638,41.7045,41.6312,41.6394,103600.0
2014-04-15 14:20:00,51.16,51.2,51.14,51.19,63500.0,41.6312,41.6638,41.6149,41.6556,63500.0
2014-04-15 14:25:00,51.19,51.24,51.15,51.21,83000.0,41.6556,41.6963,41.6231,41.6719,83000.0
2014-04-15 14:30:00,51.2,51.3,51.2,51.29,120400.0,41.6638,41.7451,41.6638,41.737,120400.0
2014-04-15 14:35:00,51.3,51.34,51.25,51.34,183000.0,41.7451,41.7777,41.7045,41.7777,183000.0
2014-04-15 14:40:00,51.35,51.36,51.32,51.35,182600.0,41.7858,41.794,41.7614,41.7858,182600.0
2014-04-15 14:45:00,51.35,51.41,51.35,51.37,89000.0,41.7858,41.8347,41.7858,41.8021,89000.0
2014-04-15 14:50:00,51.39,51.46,51.39,51.44,203400.0,41.8184,41.8753,41.8184,41.8591,203400.0
2014-04-15 14:55:00,51.44,51.44,51.36,51.36,166800.0,41.8591,41.8591,41.794,41.794,166800.0
2014-04-15 15:00:00,51.37,51.43,51.37,51.4,343100.0,41.8021,41.8509,41.8021,41.8265,343100.0
2014-04-15 15:05:00,51.41,51.42,51.34,51.37,143200.0,41.8347,41.8428,41.7777,41.8021,143200.0
2014-04-15 15:10:00,51.38,51.47,51.36,51.47,145700.0,41.8102,41.8835,41.794,41.8835,145700.0
2014-04-15 15:15:00,51.47,51.57,51.44,51.56,417200.0,41.8835,41.9649,41.8591,41.9567,417200.0
2014-04-15 15:20:00,51.57,51.59,51.48,51.51,189100.0,41.9649,41.9811,41.8916,41.916,189100.0
2014-04-15 15:25:00,51.5,51.54,51.46,51.54,113200.0,41.9079,41.9404,41.8753,41.9404,113200.0
2014-04-15 15:30:00,51.54,51.55,51.49,51.52,119700.0,41.9404,41.9486,41.8998,41.9242,119700.0
2014-04-15 15:35:00,51.53,51.54,51.46,51.47,149000.0,41.9323,41.9404,41.8753,41.8835,149000.0
2014-04-15 15:40:00,51.47,51.49,51.42,51.43,150700.0,41.8835,41.8998,41.8428,41.8509,150700.0
2014-04-15 15:45:00,51.43,51.54,51.43,51.53,163500.0,41.8509,41.9404,41.8509,41.9323,163500.0
2014-04-15 15:50:00,51.53,51.56,51.52,51.54,334800.0,41.9323,41.9567,41.9242,41.9404,334800.0
2014-04-15 15:55:00,51.55,51.56,51.5,51.54,485600.0,41.9486,41.9567,41.9079,41.9404,485600.0
2014-04-16 09:30:00,51.71,52.04,51.71,51.95,502800.0,42.0788,42.3473,42.0788,42.2741,502800.0
2014-04-16 09:35:00,51.94,51.94,51.73,51.77,245700.0,42.2659,42.2659,42.0951,42.1276,245700.0
2014-04-16 09:40:00,51.76,51.86,51.76,51.83,220900.0,42.1195,42.2008,42.1195,42.1764,220900.0
2014-04-16 09:45:00,51.83,51.85,51.78,51.78,86000.0,42.1764,42.1927,42.1357,42.1357,86000.0
2014-04-16 09:50:00,51.78,51.82,51.76,51.76,90200.0,42.1357,42.1683,42.1195,42.1195,90200.0
2014-04-16 09:55:00,51.77,51.9,51.77,51.83,81000.0,42.1276,42.2334,42.1276,42.1764,81000.0
2014-04-16 10:00:00,51.83,51.83,51.75,51.79,72100.0,42.1764,42.1764,42.1113,42.1439,72100.0
2014-04-16 10:05:00,51.79,51.87,51.77,51.79,95900.0,42.1439,42.209,42.1276,42.1439,95900.0
2014-04-16 10:10:00,51.79,51.85,51.79,51.8,43800.0,42.1439,42.1927,42.1439,42.152,43800.0
2014-04-16 10:15:00,51.81,51.9,51.79,51.9,48500.0,42.1602,42.2334,42.1439,42.2334,48500.0
2014-04-16 10:20:00,51.9,51.95,51.87,51.88,186500.0,42.2334,42.2741,42.209,42.2171,186500.0
2014-04-16 10:25:00,51.89,51.93,51.87,51.88,118800.0,42.2253,42.2578,42.209,42.2171,118800.0
2014-04-16 10:30:00,51.89,51.91,51.84,51.84,119100.0,42.2253,42.2415,42.1846,42.1846,119100.0
2014-04-16 10:35:00,51.84,51.87,51.8,51.81,150800.0,42.1846,42.209,42.152,42.1602,150800.0
2014-04-16 10:40:00,51.8,51.81,51.72,51.72,91900.0,42.152,42.1602,42.0869,42.0869,91900.0
2014-04-16 10:45:00,51.72,51.8,51.71,51.78,85800.0,42.0869,42.152,42.0788,42.1357,85800.0
2014-04-16 10:50:00,51.78,51.83,51.76,51.76,66100.0,42.1357,42.1764,42.1195,42.1195,66100.0
2014-04-16 10:55:00,51.76,51.81,51.76,51.76,42800.0,42.1195,42.1602,42.1195,42.1195,42800.0
2014-04-16 11:00:00,51.76,51.79,51.72,51.73,59400.0,42.1195,42.1439,42.0869,42.0951,59400.0
2014-04-16 11:05:00,51.74,51.79,51.74,51.79,20100.0,42.1032,42.1439,42.1032,42.1439,20100.0
2014-04-16 11:10:00,51.79,51.86,51.78,51.86,393400.0,42.1439,42.2008,42.1357,42.2008,393400.0
2014-04-16 11:15:00,51.85,51.94,51.84,51.9,451100.0,42.1927,42.2659,42.1846,42.2334,451100.0
2014-04-16 11:20:00,51.91,51.93,51.88,51.93,45100.0,42.2415,42.2578,42.2171,42.2578,45100.0
2014-04-16 11:25:00,51.94,51.94,51.9,51.92,39800.0,42.2659,42.2659,42.2334,42.2497,39800.0
2014-04-16 11:30:00,51.93,51.99,51.93,51.98,58300.0,42.2578,42.3066,42.2578,42.2985,58300.0
2014-04-16 11:35:00,51.98,51.98,51.94,51.96,29300.0,42.2985,42.2985,42.2659,42.2822,29300.0
2014-04-16 11:40:00,51.96,51.98,51.92,51.96,97100.0,42.2822,42.2985,42.2497,42.2822,97100.0
2014-04-16 11:45:00,51.95,52.03,51.95,52.03,177900.0,42.2741,42.3392,42.2741,42.3392,177900.0
2014-04-16 11:50:00,52.03,52.07,52.01,52.06,120100.0,42.3392,42.3717,42.3229,42.3636,120100.0
2014-04-16 11:55:00,52.05,52.07,52.03,52.07,223300.0,42.3555,42.3717,42.3392,42.3717,223300.0
2014-04-16 12:00:00,52.07,52.1,52.06,52.08,38900.0,42.3717,42.3961,42.3636,42.3799,38900.0
2014-04-16 12:05:00,52.08,52.14,52.08,52.12,46800.0,42.3799,42.4287,42.3799,42.4124,46800.0
2014-04-16 12:10:00,52.13,52.17,52.13,52.16,28600.0,42.4206,42.4531,42.4206,42.445,28600.0
2014-04-16 12:15:00,52.15,52.19,52.15,52.19,98000.0,42.4368,42.4694,42.4368,42.4694,98000.0
2014-04-16 12:20:00,52.18,52.2,52.16,52.17,19500.0,42.4612,42.4775,42.445,42.4531,19500.0
2014-04-16 12:25:00,52.17,52.23,52.16,52.19,49900.0,42.4531,42.5019,42.445,42.4694,49900.0
2014-04-16 12:30:00,52.2,52.22,52.11,52.12,157000.0,42.4775,42.4938,42.4043,42.4124,157000.0
2014-04-16 12:35:00,52.12,52.14,52.09,52.1,30500.0,42.4124,42.4287,42.388,42.3961,30500.0
2014-04-16 12:40:00,52.12,52.15,52.1,52.12,25900.0,42.4124,42.4368,42.3961,42.4124,25900.0
2014-04-16 12:45:00,52.12,52.13,52.09,52.09,23800.0,42.4124,42.4206,42.388,42.388,23800.0
2014-04-16 12:50:00,52.09,52.14,52.08,52.12,51000.0,42.388,42.4287,42.3799,42.4124,51000.0
2014-04-16 12:55:00,52.12,52.12,52.04,52.04,32900.0,42.4124,42.4124,42.3473,42.3473,32900.0
2014-04-16 13:00:00,52.03,52.07,52.0,52.0,189400.0,42.3392,42.3717,42.3148,42.3148,189400.0
2014-04-16 13:05:00,51.99,52.06,51.96,52.05,150900.0,42.3066,42.3636,42.2822,42.3555,150900.0
2014-04-16 13:10:00,52.05,52.07,52.03,52.06,192800.0,42.3555,42.3717,42.3392,42.3636,192800.0
2014-04-16 13:15:00,52.06,52.16,52.06,52.12,48600.0,42.3636,42.445,42.3636,42.4124,48600.0
2014-04-16 13:20:00,52.12,52.17,52.11,52.15,42400.0,42.4124,42.4531,42.4043,42.4368,42400.0
2014-04-16 13:25:00,52.15,52.18,52.13,52.14,20500.0,42.4368,42.4612,42.4206,42.4287,20500.0
2014-04-16 13:30:00,52.13,52.13,52.04,52.04,35600.0,42.4206,42.4206,42.3473,42.3473,35600.0
2014-04-16 13:35:00,52.04,52.11,52.04,52.11,68100.0,42.3473,42.4043,42.3473,42.4043,68100.0
2014-04-16 13:40:00,52.11,52.13,52.09,52.11,34800.0,42.4043,42.4206,42.388,42.4043,34800.0
2014-04-16 13:45:00,52.11,52.18,52.1,52.16,107900.0,42.4043,42.4612,42.3961,42.445,107900.0
2014-04-16 13:50:00,52.17,52.2,52.15,52.16,40500.0,42.4531,42.4775,42.4368,42.445,40500.0
2014-04-16 13:55:00,52.15,52.18,52.13,52.18,30800.0,42.4368,42.4612,42.4206,42.4612,30800.0
2014-04-16 14:00:00,52.21,52.21,52.14,52.14,52800.0,42.4857,42.4857,42.4287,42.4287,52800.0
2014-04-16 14:05:00,52.15,52.18,52.12,52.16,45300.0,42.4368,42.4612,42.4124,42.445,45300.0
2014-04-16 14:10:00,52.17,52.2,52.17,52.18,50100.0,42.4531,42.4775,42.4531,42.4612,50100.0
2014-04-16 14:15:00,52.18,52.18,52.08,52.15,54200.0,42.4612,42.4612,42.3799,42.4368,54200.0
2014-04-16 14:20:00,52.14,52.16,52.1,52.12,84100.0,42.4287,42.445,42.3961,42.4124,84100.0
2014-04-16 14:25:00,52.13,52.16,52.11,52.12,39000.0,42.4206,42.445,42.4043,42.4124,39000.0
2014-04-16 14:30:00,52.13,52.2,52.12,52.17,57600.0,42.4206,42.4775,42.4124,42.4531,57600.0
2014-04-16 14:35:00,52.17,52.18,52.15,52.16,30400.0,42.4531,42.4612,42.4368,42.445,30400.0
2014-04-16 14:40:00,52.16,52.21,52.14,52.19,38600.0,42.445,42.4857,42.4287,42.4694,38600.0
2014-04-16 14:45:00,52.2,52.24,52.2,52.22,152900.0,42.4775,42.5101,42.4775,42.4938,152900.0
2014-04-16 14:50:00,52.22,52.28,52.22,52.27,61200.0,42.4938,42.5426,42.4938,42.5345,61200.0
2014-04-16 14:55:00,52.26,52.28,52.25,52.27,45500.0,42.5263,42.5426,42.5182,42.5345,45500.0
2014-04-16 15:00:00,52.28,52.29,52.25,52.27,86600.0,42.5426,42.5508,42.5182,42.5345,86600.0
2014-04-16 15:05:00,52.26,52.28,52.24,52.26,62400.0,42.5263,42.5426,42.5101,42.5263,62400.0
2014-04-16 15:10:00,52.26,52.28,52.25,52.26,98200.0,42.5263,42.5426,42.5182,42.5263,98200.0
2014-04-16 15:15:00,52.26,52.26,52.23,52.24,65900.0,42.5263,42.5263,42.5019,42.5101,65900.0
2014-04-16 15:20:00,52.25,52.25,52.22,52.25,86500.0,42.5182,42.5182,42.4938,42.5182,86500.0
2014-04-16 15:25:00,52.25,52.27,52.24,52.26,92200.0,42.5182,42.5345,42.5101,42.5263,92200.0
2014-04-16 15:30:00,52.26,52.26,52.22,52.23,219800.0,42.5263,42.5263,42.4938,42.5019,219800.0
2014-04-16 15:35:00,52.23,52.29,52.23,52.29,192900.0,42.5019,42.5508,42.5019,42.5508,192900.0
2014-04-16 15:40:00,52.28,52.29,52.26,52.28,355400.0,42.5426,42.5508,42.5263,42.5426,355400.0
2014-04-16 15:45:00,52.28,52.28,52.25,52.25,267700.0,42.5426,42.5426,42.5182,42.5182,267700.0
2014-04-16 15:50:00,52.26,52.31,52.26,52.31,276700.0,42.5263,42.567,42.5263,42.567,276700.0
2014-04-16 15:55:00,52.31,52.35,52.3,52.34,614500.0,42.567,42.5996,42.5589,42.5914,614500.0
2014-04-17 09:30:00,52.45,52.55,52.36,52.46,346600.0,42.681,42.7623,42.6077,42.6891,346600.0
2014-04-17 09:35:00,52.46,52.48,52.37,52.44,660400.0,42.6891,42.7054,42.6159,42.6728,660400.0
2014-04-17 09:40:00,52.44,52.52,52.43,52.44,358100.0,42.6728,42.7379,42.6647,42.6728,358100.0
2014-04-17 09:45:00,52.45,52.49,52.41,52.49,307800.0,42.681,42.7135,42.6484,42.7135,307800.0
2014-04-17 09:50:00,52.5,52.51,52.39,52.45,228200.0,42.7216,42.7298,42.6321,42.681,228200.0
2014-04-17 09:55:00,52.45,52.51,52.41,52.51,62000.0,42.681,42.7298,42.6484,42.7298,62000.0
2014-04-17 10:00:00,52.52,52.57,52.46,52.5,384600.0,42.7379,42.7786,42.6891,42.7216,384600.0
2014-04-17 10:05:00,52.5,52.52,52.43,52.52,161000.0,42.7216,42.7379,42.6647,42.7379,161000.0
2014-04-17 10:10:00,52.51,52.63,52.51,52.61,171800.0,42.7298,42.8274,42.7298,42.8112,171800.0
2014-04-17 10:15:00,52.61,52.66,52.58,52.6,562100.0,42.8112,42.8518,42.7867,42.803,562100.0
2014-04-17 10:20:00,52.6,52.67,52.59,52.66,135500.0,42.803,42.86,42.7949,42.8518,135500.0
2014-04-17 10:25:00,52.66,52.72,52.66,52.72,186200.0,42.8518,42.9007,42.8518,42.9007,186200.0
2014-04-17 10:30:00,52.73,52.76,52.68,52.68,303700.0,42.9088,42.9332,42.8681,42.8681,303700.0
2014-04-17 10:35:00,52.67,52.71,52.64,52.71,114600.0,42.86,42.8925,42.8356,42.8925,114600.0
2014-04-17 10:40:00,52.71,52.73,52.66,52.67,150900.0,42.8925,42.9088,42.8518,42.86,150900.0
2014-04-17 10:45:00,52.67,52.7,52.66,52.67,136600.0,42.86,42.8844,42.8518,42.86,136600.0
2014-04-17 10:50:00,52.67,52.72,52.66,52.69,61700.0,42.86,42.9007,42.8518,42.8763,61700.0
2014-04-17 10:55:00,52.69,52.72,52.68,52.71,42600.0,42.8763,42.9007,42.8681,42.8925,42600.0
2014-04-17 11:00:00,52.71,52.73,52.68,52.69,96000.0,42.8925,42.9088,42.8681,42.8763,96000.0
2014-04-17 11:05:00,52.68,52.72,52.68,52.7,52000.0,42.8681,42.9007,42.8681,42.8844,52000.0
2014-04-17 11:10:00,52.69,52.7,52.65,52.66,48100.0,42.8763,42.8844,42.8437,42.8518,48100.0
2014-04-17 11:15:00,52.65,52.66,52.56,52.59,304600.0,42.8437,42.8518,42.7705,42.7949,304600.0
2014-04-17 11:20:00,52.58,52.66,52.58,52.64,56200.0,42.7867,42.8518,42.7867,42.8356,56200.0
2014-04-17 11:25:00,52.64,52.67,52.62,52.66,57700.0,42.8356,42.86,42.8193,42.8518,57700.0
2014-04-17 11:30:00,52.66,52.68,52.64,52.65,53100.0,42.8518,42.8681,42.8356,42.8437,53100.0
2014-04-17 11:35:00,52.65,52.65,52.61,52.62,121400.0,42.8437,42.8437,42.8112,42.8193,121400.0
2014-04-17 11:40:00,52.61,52.65,52.61,52.65,44800.0,42.8112,42.8437,42.8112,42.8437,44800.0
2014-04-17 11:45:00,52.64,52.65,52.62,52.62,23700.0,42.8356,42.8437,42.8193,42.8193,23700.0
2014-04-17 11:50:00,52.62,52.63,52.58,52.61,155600.0,42.8193,42.8274,42.7867,42.8112,155600.0
2014-04-17 11:55:00,52.61,52.64,52.61,52.63,38600.0,42.8112,42.8356,42.8112,42.8274,38600.0
2014-04-17 12:00:00,52.63,52.68,52.62,52.67,51500.0,42.8274,42.8681,42.8193,42.86,51500.0
2014-04-17 12:05:00,52.67,52.67,52.64,52.66,28900.0,42.86,42.86,42.8356,42.8518,28900.0
2014-04-17 12:10:00,52.67,52.67,52.63,52.66,38300.0,42.86,42.86,42.8274,42.8518,38300.0
2014-04-17 12:15:00,52.66,52.66,52.59,52.59,71900.0,42.8518,42.8518,42.7949,42.7949,71900.0
2014-04-17 12:20:00,52.6,52.63,52.58,52.62,130900.0,42.803,42.8274,42.7867,42.8193,130900.0
2014-04-17 12:25:00,52.63,52.69,52.62,52.67,53700.0,42.8274,42.8763,42.8193,42.86,53700.0
2014-04-17 12:30:00,52.68,52.69,52.64,52.65,43100.0,42.8681,42.8763,42.8356,42.8437,43100.0
2014-04-17 12:35:00,52.65,52.7,52.63,52.69,89700.0,42.8437,42.8844,42.8274,42.8763,89700.0
2014-04-17 12:40:00,52.7,52.73,52.68,52.69,148600.0,42.8844,42.9088,42.8681,42.8763,148600.0
2014-04-17 12:45:00,52.69,52.72,52.69,52.71,101600.0,42.8763,42.9007,42.8763,42.8925,101600.0
2014-04-17 12:50:00,52.72,52.73,52.68,52.69,45400.0,42.9007,42.9088,42.8681,42.8763,45400.0
2014-04-17 12:55:00,52.7,52.71,52.68,52.7,40400.0,42.8844,42.8925,42.8681,42.8844,40400.0
2014-04-17 13:00:00,52.7,52.76,52.7,52.75,34400.0,42.8844,42.9332,42.8844,42.9251,34400.0
2014-04-17 13:05:00,52.75,52.76,52.73,52.75,92900.0,42.9251,42.9332,42.9088,42.9251,92900.0
2014-04-17 13:10:00,52.75,52.8,52.75,52.78,49600.0,42.9251,42.9658,42.9251,42.9495,49600.0
2014-04-17 13:15:00,52.78,52.79,52.73,52.74,127400.0,42.9495,42.9576,42.9088,42.9169,127400.0
2014-04-17 13:20:00,52.74,52.79,52.73,52.79,49200.0,42.9169,42.9576,42.9088,42.9576,49200.0
2014-04-17 13:25:00,52.78,52.79,52.75,52.76,49600.0,42.9495,42.9576,42.9251,42.9332,49600.0
2014-04-17 13:30:00,52.76,52.78,52.76,52.77,43500.0,42.9332,42.9495,42.9332,42.9414,43500.0
2014-04-17 13:35:00,52.77,52.8,52.76,52.78,47300.0,42.9414,42.9658,42.9332,42.9495,47300.0
2014-04-17 13:40:00,52.78,52.82,52.78,52.81,37800.0,42.9495,42.982,42.9495,42.9739,37800.0
2014-04-17 13:45:00,52.81,52.84,52.8,52.8,64400.0,42.9739,42.9983,42.9658,42.9658,64400.0
2014-04-17 13:50:00,52.79,52.82,52.78,52.81,202800.0,42.9576,42.982,42.9495,42.9739,202800.0
2014-04-17 13:55:00,52.82,52.83,52.8,52.82,115600.0,42.982,42.9902,42.9658,42.982,115600.0
2014-04-17 14:00:00,52.82,52.83,52.78,52.79,39000.0,42.982,42.9902,42.9495,42.9576,39000.0
2014-04-17 14:05:00,52.8,52.83,52.79,52.8,92800.0,42.9658,42.9902,42.9576,42.9658,92800.0
2014-04-17 14:10:00,52.8,52.84,52.8,52.83,35800.0,42.9658,42.9983,42.9658,42.9902,35800.0
2014-04-17 14:15:00,52.82,52.83,52.82,52.82,31800.0,42.982,42.9902,42.982,42.982,31800.0
2014-04-17 14:20:00,52.83,52.86,52.83,52.85,59900.0,42.9902,43.0146,42.9902,43.0065,59900.0
2014-04-17 14:25:00,52.85,52.87,52.84,52.86,88600.0,43.0065,43.0227,42.9983,43.0146,88600.0
2014-04-17 14:30:00,52.86,52.88,52.83,52.84,28100.0,43.0146,43.0309,42.9902,42.9983,28100.0
2014-04-17 14:35:00,52.84,52.86,52.84,52.84,53800.0,42.9983,43.0146,42.9983,42.9983,53800.0
2014-04-17 14:40:00,52.85,52.86,52.83,52.83,69400.0,43.0065,43.0146,42.9902,42.9902,69400.0
2014-04-17 14:45:00,52.84,52.85,52.81,52.81,56700.0,42.9983,43.0065,42.9739,42.9739,56700.0
2014-04-17 14:50:00,52.81,52.83,52.79,52.82,83600.0,42.9739,42.9902,42.9576,42.982,83600.0
2014-04-17 14:55:00,52.82,52.83,52.8,52.82,133000.0,42.982,42.9902,42.9658,42.982,133000.0
2014-04-17 15:00:00,52.82,52.85,52.8,52.84,90000.0,42.982,43.0065,42.9658,42.9983,90000.0
2014-04-17 15:05:00,52.84,52.85,52.83,52.85,27000.0,42.9983,43.0065,42.9902,43.0065,27000.0
2014-04-17 15:10:00,52.85,52.87,52.85,52.87,96800.0,43.0065,43.0227,43.0065,43.0227,96800.0
2014-04-17 15:15:00,52.86,52.9,52.85,52.86,129800.0,43.0146,43.0471,43.0065,43.0146,129800.0
2014-04-17 15:20:00,52.86,52.87,52.84,52.85,134800.0,43.0146,43.0227,42.9983,43.0065,134800.0
2014-04-17 15:25:00,52.85,52.86,52.84,52.86,38400.0,43.0065,43.0146,42.9983,43.0146,38400.0
2014-04-17 15:30:00,52.85,52.86,52.81,52.82,291000.0,43.0065,43.0146,42.9739,42.982,291000.0
2014-04-17 15:35:00,52.82,52.82,52.78,52.78,281000.0,42.982,42.982,42.9495,42.9495,281000.0
2014-04-17 15:40:00,52.79,52.8,52.77,52.79,327100.0,42.9576,42.9658,42.9414,42.9576,327100.0
2014-04-17 15:45:00,52.78,52.8,52.75,52.8,203100.0,42.9495,42.9658,42.9251,42.9658,203100.0
2014-04-17 15:50:00,52.79,52.81,52.77,52.77,175700.0,42.9576,42.9739,42.9414,42.9414,175700.0
2014-04-17 15:55:00,52.77,52.78,52.73,52.74,1029200.0,42.9414,42.9495,42.9088,42.9169,1029200.0
2014-04-21 09:30:00,52.84,52.95,52.75,52.78,333900.0,42.9983,43.0878,42.9251,42.9495,333900.0
2014-04-21 09:35:00,52.78,52.83,52.72,52.74,255900.0,42.9495,42.9902,42.9007,42.9169,255900.0
2014-04-21 09:40:00,52.74,52.86,52.74,52.8,167800.0,42.9169,43.0146,42.9169,42.9658,167800.0
2014-04-21 09:45:00,52.8,52.84,52.78,52.79,88800.0,42.9658,42.9983,42.9495,42.9576,88800.0
2014-04-21 09:50:00,52.8,52.86,52.79,52.79,139600.0,42.9658,43.0146,42.9576,42.9576,139600.0
2014-04-21 09:55:00,52.8,52.84,52.79,52.83,58600.0,42.9658,42.9983,42.9576,42.9902,58600.0
2014-04-21 10:00:00,52.83,52.87,52.83,52.87,637500.0,42.9902,43.0227,42.9902,43.0227,637500.0
2014-04-21 10:05:00,52.87,52.89,52.84,52.87,225900.0,43.0227,43.039,42.9983,43.0227,225900.0
2014-04-21 10:10:00,52.87,52.89,52.81,52.81,83600.0,43.0227,43.039,42.9739,42.9739,83600.0
2014-04-21 10:15:00,52.81,52.84,52.77,52.77,55400.0,42.9739,42.9983,42.9414,42.9414,55400.0
2014-04-21 10:20:00,52.76,52.77,52.73,52.74,63200.0,42.9332,42.9414,42.9088,42.9169,63200.0
2014-04-21 10:25:00,52.73,52.76,52.7,52.72,64500.0,42.9088,42.9332,42.8844,42.9007,64500.0
2014-04-21 10:30:00,52.71,52.71,52.63,52.63,174300.0,42.8925,42.8925,42.8274,42.8274,174300.0
2014-04-21 10:35:00,52.62,52.63,52.57,52.58,264100.0,42.8193,42.8274,42.7786,42.7867,264100.0
2014-04-21 10:40:00,52.58,52.66,52.58,52.63,72500.0,42.7867,42.8518,42.7867,42.8274,72500.0
2014-04-21 10:45:00,52.63,52.7,52.63,52.69,174700.0,42.8274,42.8844,42.8274,42.8763,174700.0
2014-04-21 10:50:00,52.69,52.71,52.65,52.7,78900.0,42.8763,42.8925,42.8437,42.8844,78900.0
2014-04-21 10:55:00,52.7,52.7,52.65,52.69,270000.0,42.8844,42.8844,42.8437,42.8763,270000.0
2014-04-21 11:00:00,52.69,52.7,52.67,52.7,40000.0,42.8763,42.8844,42.86,42.8844,40000.0
2014-04-21 11:05:00,52.69,52.72,52.69,52.72,40000.0,42.8763,42.9007,42.8763,42.9007,40000.0
2014-04-21 11:10:00,52.73,52.82,52.73,52.81,97300.0,42.9088,42.982,42.9088,42.9739,97300.0
2014-04-21 11:15:00,52.82,52.85,52.81,52.85,21200.0,42.982,43.0065,42.9739,43.0065,21200.0
2014-04-21 11:20:00,52.85,52.85,52.82,52.85,45900.0,43.0065,43.0065,42.982,43.0065,45900.0
2014-04-21 11:25:00,52.84,52.86,52.82,52.83,108100.0,42.9983,43.0146,42.982,42.9902,108100.0
2014-04-21 11:30:00,52.84,52.86,52.82,52.84,61800.0,42.9983,43.0146,42.982,42.9983,61800.0
2014-04-21 11:35:00,52.84,52.85,52.82,52.82,70300.0,42.9983,43.0065,42.982,42.982,70300.0
2014-04-21 11:40:00,52.82,52.84,52.8,52.84,116200.0,42.982,42.9983,42.9658,42.9983,116200.0
2014-04-21 11:45:00,52.84,52.85,52.81,52.81,75500.0,42.9983,43.0065,42.9739,42.9739,75500.0
2014-04-21 11:50:00,52.81,52.85,52.81,52.85,52200.0,42.9739,43.0065,42.9739,43.0065,52200.0
2014-04-21 11:55:00,52.85,52.86,52.83,52.84,59400.0,43.0065,43.0146,42.9902,42.9983,59400.0
2014-04-21 12:00:00,52.85,52.87,52.82,52.87,82200.0,43.0065,43.0227,42.982,43.0227,82200.0
2014-04-21 12:05:00,52.87,52.89,52.86,52.87,49400.0,43.0227,43.039,43.0146,43.0227,49400.0
2014-04-21 12:10:00,52.87,52.88,52.85,52.86,41900.0,43.0227,43.0309,43.0065,43.0146,41900.0
2014-04-21 12:15:00,52.86,52.87,52.85,52.86,44000.0,43.0146,43.0227,43.0065,43.0146,44000.0
2014-04-21 12:20:00,52.86,52.87,52.82,52.83,37900.0,43.0146,43.0227,42.982,42.9902,37900.0
2014-04-21 12:25:00,52.83,52.85,52.83,52.84,43100.0,42.9902,43.0065,42.9902,42.9983,43100.0
2014-04-21 12:30:00,52.84,52.84,52.81,52.82,53600.0,42.9983,42.9983,42.9739,42.982,53600.0
2014-04-21 12:35:00,52.82,52.85,52.82,52.83,47900.0,42.982,43.0065,42.982,42.9902,47900.0
2014-04-21 12:40:00,52.83,52.87,52.82,52.86,47500.0,42.9902,43.0227,42.982,43.0146,47500.0
2014-04-21 12:45:00,52.86,52.87,52.82,52.83,43300.0,43.0146,43.0227,42.982,42.9902,43300.0
2014-04-21 12:50:00,52.82,52.85,52.82,52.85,52900.0,42.982,43.0065,42.982,43.0065,52900.0
2014-04-21 12:55:00,52.85,52.85,52.83,52.83,46300.0,43.0065,43.0065,42.9902,42.9902,46300.0
2014-04-21 13:00:00,52.83,52.85,52.82,52.82,147000.0,42.9902,43.0065,42.982,42.982,147000.0
2014-04-21 13:05:00,52.83,52.83,52.81,52.81,39500.0,42.9902,42.9902,42.9739,42.9739,39500.0
2014-04-21 13:10:00,52.81,52.83,52.81,52.82,32200.0,42.9739,42.9902,42.9739,42.982,32200.0
2014-04-21 13:15:00,52.81,52.85,52.81,52.83,82000.0,42.9739,43.0065,42.9739,42.9902,82000.0
2014-04-21 13:20:00,52.82,52.83,52.81,52.82,48600.0,42.982,42.9902,42.9739,42.982,48600.0
2014-04-21 13:25:00,52.82,52.82,52.8,52.82,118800.0,42.982,42.982,42.9658,42.982,118800.0
2014-04-21 13:30:00,52.82,52.84,52.81,52.84,59300.0,42.982,42.9983,42.9739,42.9983,59300.0
2014-04-21 13:35:00,52.84,52.84,52.81,52.82,40300.0,42.9983,42.9983,42.9739,42.982,40300.0
2014-04-21 13:40:00,52.82,52.84,52.8,52.84,198300.0,42.982,42.9983,42.9658,42.9983,198300.0
2014-04-21 13:45:00,52.84,52.85,52.82,52.83,68300.0,42.9983,43.0065,42.982,42.9902,68300.0
2014-04-21 13:50:00,52.83,52.85,52.83,52.85,53500.0,42.9902,43.0065,42.9902,43.0065,53500.0
2014-04-21 13:55:00,52.85,52.87,52.85,52.86,37700.0,43.0065,43.0227,43.0065,43.0146,37700.0
2014-04-21 14:00:00,52.87,52.88,52.86,52.87,31500.0,43.0227,43.0309,43.0146,43.0227,31500.0
2014-04-21 14:05:00,52.87,52.89,52.86,52.88,47300.0,43.0227,43.039,43.0146,43.0309,47300.0
2014-04-21 14:10:00,52.88,52.88,52.85,52.87,130400.0,43.0309,43.0309,43.0065,43.0227,130400.0
2014-04-21 14:15:00,52.87,52.89,52.86,52.89,27400.0,43.0227,43.039,43.0146,43.039,27400.0
2014-04-21 14:20:00,52.89,52.9,52.87,52.88,45500.0,43.039,43.0471,43.0227,43.0309,45500.0
2014-04-21 14:25:00,52.88,52.91,52.88,52.91,28700.0,43.0309,43.0553,43.0309,43.0553,28700.0
2014-04-21 14:30:00,52.9,52.92,52.9,52.91,27900.0,43.0471,43.0634,43.0471,43.0553,27900.0
2014-04-21 14:35:00,52.91,52.94,52.9,52.94,23000.0,43.0553,43.0797,43.0471,43.0797,23000.0
2014-04-21 14:40:00,52.94,52.95,52.92,52.92,73200.0,43.0797,43.0878,43.0634,43.0634,73200.0
2014-04-21 14:45:00,52.92,52.95,52.91,52.95,82600.0,43.0634,43.0878,43.0553,43.0878,82600.0
2014-04-21 14:50:00,52.95,52.95,52.92,52.93,214400.0,43.0878,43.0878,43.0634,43.0716,214400.0
2014-04-21 14:55:00,52.93,52.95,52.92,52.94,86500.0,43.0716,43.0878,43.0634,43.0797,86500.0
2014-04-21 15:00:00,52.94,52.95,52.93,52.94,92600.0,43.0797,43.0878,43.0716,43.0797,92600.0
2014-04-21 15:05:00,52.94,52.94,52.89,52.89,95800.0,43.0797,43.0797,43.039,43.039,95800.0
2014-04-21 15:10:00,52.89,52.91,52.88,52.88,161500.0,43.039,43.0553,43.0309,43.0309,161500.0
2014-04-21 15:15:00,52.88,52.89,52.84,52.85,165600.0,43.0309,43.039,42.9983,43.0065,165600.0
2014-04-21 15:20:00,52.84,52.86,52.82,52.84,632900.0,42.9983,43.0146,42.982,42.9983,632900.0
2014-04-21 15:25:00,52.85,52.86,52.83,52.84,136600.0,43.0065,43.0146,42.9902,42.9983,136600.0
2014-04-21 15:30:00,52.84,52.86,52.83,52.85,64900.0,42.9983,43.0146,42.9902,43.0065,64900.0
2014-04-21 15:35:00,52.86,52.87,52.85,52.86,299900.0,43.0146,43.0227,43.0065,43.0146,299900.0
2014-04-21 15:40:00,52.87,52.88,52.86,52.87,366400.0,43.0227,43.0309,43.0146,43.0227,366400.0
2014-04-21 15:45:00,52.87,52.88,52.86,52.88,126200.0,43.0227,43.0309,43.0146,43.0309,126200.0
2014-04-21 15:50:00,52.87,52.9,52.87,52.89,232100.0,43.0227,43.0471,43.0227,43.039,232100.0
2014-04-21 15:55:00,52.88,52.91,52.87,52.9,586100.0,43.0309,43.0553,43.0227,43.0471,586100.0
2014-04-22 09:30:00,53.06,53.08,52.97,53.05,209000.0,43.1773,43.1936,43.1041,43.1692,209000.0
2014-04-22 09:35:00,53.04,53.1,53.02,53.09,236400.0,43.1611,43.2099,43.1448,43.2018,236400.0
2014-04-22 09:40:00,53.09,53.09,53.0,53.01,314200.0,43.2018,43.2018,43.1285,43.1367,314200.0
2014-04-22 09:45:00,53.01,53.07,53.01,53.06,77000.0,43.1367,43.1855,43.1367,43.1773,77000.0
2014-04-22 09:50:00,53.05,53.09,53.03,53.07,185400.0,43.1692,43.2018,43.1529,43.1855,185400.0
2014-04-22 09:55:00,53.07,53.11,53.06,53.1,158500.0,43.1855,43.218,43.1773,43.2099,158500.0
2014-04-22 10:00:00,53.11,53.14,53.07,53.11,142900.0,43.218,43.2424,43.1855,43.218,142900.0
2014-04-22 10:05:00,53.11,53.13,53.08,53.11,106800.0,43.218,43.2343,43.1936,43.218,106800.0
2014-04-22 10:10:00,53.11,53.14,53.07,53.13,183100.0,43.218,43.2424,43.1855,43.2343,183100.0
2014-04-22 10:15:00,53.13,53.14,53.08,53.09,157200.0,43.2343,43.2424,43.1936,43.2018,157200.0
2014-04-22 10:20:00,53.1,53.12,53.07,53.07,125900.0,43.2099,43.2262,43.1855,43.1855,125900.0
2014-04-22 10:25:00,53.08,53.09,53.05,53.05,133600.0,43.1936,43.2018,43.1692,43.1692,133600.0
2014-04-22 10:30:00,53.05,53.09,53.05,53.07,176900.0,43.1692,43.2018,43.1692,43.1855,176900.0
2014-04-22 10:35:00,53.08,53.09,53.07,53.07,84900.0,43.1936,43.2018,43.1855,43.1855,84900.0
2014-04-22 10:40:00,53.07,53.08,53.05,53.07,79800.0,43.1855,43.1936,43.1692,43.1855,79800.0
2014-04-22 10:45:00,53.07,53.09,53.06,53.07,48900.0,43.1855,43.2018,43.1773,43.1855,48900.0
2014-04-22 10:50:00,53.07,53.14,53.07,53.11,45800.0,43.1855,43.2424,43.1855,43.218,45800.0
2014-04-22 10:55:00,53.11,53.15,53.11,53.14,33400.0,43.218,43.2506,43.218,43.2424,33400.0
2014-04-22 11:00:00,53.14,53.18,53.13,53.14,102900.0,43.2424,43.275,43.2343,43.2424,102900.0
2014-04-22 11:05:00,53.15,53.17,53.12,53.13,106100.0,43.2506,43.2669,43.2262,43.2343,106100.0
2014-04-22 11:10:00,53.13,53.14,53.12,53.13,79300.0,43.2343,43.2424,43.2262,43.2343,79300.0
2014-04-22 11:15:00,53.13,53.16,53.12,53.15,123800.0,43.2343,43.2587,43.2262,43.2506,123800.0
2014-04-22 11:20:00,53.16,53.17,53.12,53.13,68800.0,43.2587,43.2669,43.2262,43.2343,68800.0
2014-04-22 11:25:00,53.13,53.17,53.12,53.16,59100.0,43.2343,43.2669,43.2262,43.2587,59100.0
2014-04-22 11:30:00,53.16,53.17,53.14,53.16,83400.0,43.2587,43.2669,43.2424,43.2587,83400.0
2014-04-22 11:35:00,53.16,53.2,53.15,53.2,46500.0,43.2587,43.2913,43.2506,43.2913,46500.0
2014-04-22 11:40:00,53.19,53.2,53.13,53.15,345200.0,43.2831,43.2913,43.2343,43.2506,345200.0
2014-04-22 11:45:00,53.15,53.17,53.15,53.16,128400.0,43.2506,43.2669,43.2506,43.2587,128400.0
2014-04-22 11:50:00,53.17,53.19,53.16,53.17,157200.0,43.2669,43.2831,43.2587,43.2669,157200.0
2014-04-22 11:55:00,53.18,53.18,53.16,53.17,53100.0,43.275,43.275,43.2587,43.2669,53100.0
2014-04-22 12:00:00,53.17,53.18,53.16,53.16,62400.0,43.2669,43.275,43.2587,43.2587,62400.0
2014-04-22 12:05:00,53.16,53.17,53.15,53.17,35400.0,43.2587,43.2669,43.2506,43.2669,35400.0
2014-04-22 12:10:00,53.17,53.2,53.17,53.19,114200.0,43.2669,43.2913,43.2669,43.2831,114200.0
2014-04-22 12:15:00,53.19,53.2,53.18,53.19,71500.0,43.2831,43.2913,43.275,43.2831,71500.0
2014-04-22 12:20:00,53.19,53.23,53.17,53.21,60900.0,43.2831,43.3157,43.2669,43.2994,60900.0
2014-04-22 12:25:00,53.21,53.22,53.19,53.2,125200.0,43.2994,43.3075,43.2831,43.2913,125200.0
2014-04-22 12:30:00,53.21,53.22,53.19,53.22,147600.0,43.2994,43.3075,43.2831,43.3075,147600.0
2014-04-22 12:35:00,53.21,53.23,53.19,53.21,209100.0,43.2994,43.3157,43.2831,43.2994,209100.0
2014-04-22 12:40:00,53.21,53.21,53.19,53.19,32700.0,43.2994,43.2994,43.2831,43.2831,32700.0
2014-04-22 12:45:00,53.2,53.2,53.19,53.2,112200.0,43.2913,43.2913,43.2831,43.2913,112200.0
2014-04-22 12:50:00,53.2,53.22,53.19,53.21,102900.0,43.2913,43.3075,43.2831,43.2994,102900.0
2014-04-22 12:55:00,53.21,53.23,53.2,53.23,33100.0,43.2994,43.3157,43.2913,43.3157,33100.0
2014-04-22 13:00:00,53.23,53.24,53.19,53.2,69100.0,43.3157,43.3238,43.2831,43.2913,69100.0
2014-04-22 13:05:00,53.19,53.21,53.19,53.21,136500.0,43.2831,43.2994,43.2831,43.2994,136500.0
2014-04-22 13:10:00,53.21,53.21,53.19,53.21,110800.0,43.2994,43.2994,43.2831,43.2994,110800.0
2014-04-22 13:15:00,53.21,53.22,53.19,53.19,121800.0,43.2994,43.3075,43.2831,43.2831,121800.0
2014-04-22 13:20:00,53.2,53.23,53.19,53.2,167200.0,43.2913,43.3157,43.2831,43.2913,167200.0
2014-04-22 13:25:00,53.2,53.21,53.19,53.2,120800.0,43.2913,43.2994,43.2831,43.2913,120800.0
2014-04-22 13:30:00,53.2,53.2,53.18,53.18,132300.0,43.2913,43.2913,43.275,43.275,132300.0
2014-04-22 13:35:00,53.19,53.23,53.18,53.22,80100.0,43.2831,43.3157,43.275,43.3075,80100.0
2014-04-22 13:40:00,53.21,53.22,53.19,53.2,54800.0,43.2994,43.3075,43.2831,43.2913,54800.0
2014-04-22 13:45:00,53.19,53.2,53.16,53.17,73600.0,43.2831,43.2913,43.2587,43.2669,73600.0
2014-04-22 13:50:00,53.18,53.19,53.18,53.18,39100.0,43.275,43.2831,43.275,43.275,39100.0
2014-04-22 13:55:00,53.17,53.18,53.14,53.16,101600.0,43.2669,43.275,43.2424,43.2587,101600.0
2014-04-22 14:00:00,53.15,53.15,53.13,53.15,190700.0,43.2506,43.2506,43.2343,43.2506,190700.0
2014-04-22 14:05:00,53.15,53.17,53.15,53.16,68800.0,43.2506,43.2669,43.2506,43.2587,68800.0
2014-04-22 14:10:00,53.16,53.16,53.14,53.14,69800.0,43.2587,43.2587,43.2424,43.2424,69800.0
2014-04-22 14:15:00,53.15,53.15,53.13,53.15,121500.0,43.2506,43.2506,43.2343,43.2506,121500.0
2014-04-22 14:20:00,53.15,53.17,53.14,53.17,73400.0,43.2506,43.2669,43.2424,43.2669,73400.0
2014-04-22 14:25:00,53.17,53.17,53.15,53.16,66700.0,43.2669,43.2669,43.2506,43.2587,66700.0
2014-04-22 14:30:00,53.16,53.18,53.14,53.16,89000.0,43.2587,43.275,43.2424,43.2587,89000.0
2014-04-22 14:35:00,53.17,53.18,53.15,53.17,86600.0,43.2669,43.275,43.2506,43.2669,86600.0
2014-04-22 14:40:00,53.17,53.18,53.14,53.16,54800.0,43.2669,43.275,43.2424,43.2587,54800.0
2014-04-22 14:45:00,53.16,53.16,53.13,53.14,274200.0,43.2587,43.2587,43.2343,43.2424,274200.0
2014-04-22 14:50:00,53.15,53.15,53.14,53.15,46900.0,43.2506,43.2506,43.2424,43.2506,46900.0
2014-04-22 14:55:00,53.15,53.15,53.12,53.12,219700.0,43.2506,43.2506,43.2262,43.2262,219700.0
2014-04-22 15:00:00,53.11,53.13,53.07,53.08,118800.0,43.218,43.2343,43.1855,43.1936,118800.0
2014-04-22 15:05:00,53.08,53.08,53.05,53.05,116800.0,43.1936,43.1936,43.1692,43.1692,116800.0
2014-04-22 15:10:00,53.05,53.06,53.03,53.06,140700.0,43.1692,43.1773,43.1529,43.1773,140700.0
2014-04-22 15:15:00,53.05,53.06,53.03,53.04,67800.0,43.1692,43.1773,43.1529,43.1611,67800.0
2014-04-22 15:20:00,53.03,53.05,53.03,53.04,76300.0,43.1529,43.1692,43.1529,43.1611,76300.0
2014-04-22 15:25:00,53.03,53.04,53.0,53.01,94300.0,43.1529,43.1611,43.1285,43.1367,94300.0
2014-04-22 15:30:00,53.0,53.03,52.99,53.01,126500.0,43.1285,43.1529,43.1204,43.1367,126500.0
2014-04-22 15:35:00,53.01,53.01,52.98,52.98,230700.0,43.1367,43.1367,43.1122,43.1122,230700.0
2014-04-22 15:40:00,52.98,52.99,52.96,52.97,209900.0,43.1122,43.1204,43.096,43.1041,209900.0
2014-04-22 15:45:00,52.97,53.01,52.96,52.98,193900.0,43.1041,43.1367,43.096,43.1122,193900.0
2014-04-22 15:50:00,52.99,53.01,52.98,52.98,262500.0,43.1204,43.1367,43.1122,43.1122,262500.0
2014-04-22 15:55:00,52.99,52.99,52.91,52.92,813900.0,43.1204,43.1204,43.0553,43.0634,813900.0
2014-04-23 09:30:00,52.95,53.05,52.91,53.0,179900.0,43.0878,43.1692,43.0553,43.1285,179900.0
2014-04-23 09:35:00,53.0,53.05,52.96,53.04,430600.0,43.1285,43.1692,43.096,43.1611,430600.0
2014-04-23 09:40:00,53.05,53.13,53.05,53.08,84700.0,43.1692,43.2343,43.1692,43.1936,84700.0
2014-04-23 09:45:00,53.08,53.08,53.01,53.03,146800.0,43.1936,43.1936,43.1367,43.1529,146800.0
2014-04-23 09:50:00,53.02,53.1,53.02,53.1,79600.0,43.1448,43.2099,43.1448,43.2099,79600.0
2014-04-23 09:55:00,53.1,53.11,53.06,53.09,37800.0,43.2099,43.218,43.1773,43.2018,37800.0
2014-04-23 10:00:00,53.09,53.09,53.01,53.01,238400.0,43.2018,43.2018,43.1367,43.1367,238400.0
2014-04-23 10:05:00,53.02,53.07,52.99,53.05,54500.0,43.1448,43.1855,43.1204,43.1692,54500.0
2014-04-23 10:10:00,53.04,53.11,53.04,53.08,112400.0,43.1611,43.218,43.1611,43.1936,112400.0
2014-04-23 10:15:00,53.08,53.14,53.08,53.13,51600.0,43.1936,43.2424,43.1936,43.2343,51600.0
2014-04-23 10:20:00,53.13,53.18,53.12,53.16,215500.0,43.2343,43.275,43.2262,43.2587,215500.0
2014-04-23 10:25:00,53.15,53.18,53.15,53.15,63200.0,43.2506,43.275,43.2506,43.2506,63200.0
2014-04-23 10:30:00,53.16,53.16,53.13,53.14,88700.0,43.2587,43.2587,43.2343,43.2424,88700.0
2014-04-23 10:35:00,53.14,53.16,53.14,53.16,111700.0,43.2424,43.2587,43.2424,43.2587,111700.0
2014-04-23 10:40:00,53.16,53.21,53.16,53.2,108300.0,43.2587,43.2994,43.2587,43.2913,108300.0
2014-04-23 10:45:00,53.2,53.22,53.17,53.17,190600.0,43.2913,43.3075,43.2669,43.2669,190600.0
2014-04-23 10:50:00,53.18,53.21,53.17,53.17,79100.0,43.275,43.2994,43.2669,43.2669,79100.0
2014-04-23 10:55:00,53.18,53.18,53.15,53.16,51900.0,43.275,43.275,43.2506,43.2587,51900.0
2014-04-23 11:00:00,53.16,53.18,53.15,53.16,21500.0,43.2587,43.275,43.2506,43.2587,21500.0
2014-04-23 11:05:00,53.15,53.16,53.14,53.14,49000.0,43.2506,43.2587,43.2424,43.2424,49000.0
2014-04-23 11:10:00,53.15,53.15,53.09,53.1,66300.0,43.2506,43.2506,43.2018,43.2099,66300.0
2014-04-23 11:15:00,53.11,53.13,53.11,53.12,20300.0,43.218,43.2343,43.218,43.2262,20300.0
2014-04-23 11:20:00,53.12,53.14,53.11,53.11,25000.0,43.2262,43.2424,43.218,43.218,25000.0
2014-04-23 11:25:00,53.11,53.17,53.11,53.17,58900.0,43.218,43.2669,43.218,43.2669,58900.0
2014-04-23 11:30:00,53.17,53.21,53.16,53.18,63600.0,43.2669,43.2994,43.2587,43.275,63600.0
2014-04-23 11:35:00,53.18,53.21,53.18,53.2,36200.0,43.275,43.2994,43.275,43.2913,36200.0
2014-04-23 11:40:00,53.2,53.22,53.18,53.18,55200.0,43.2913,43.3075,43.275,43.275,55200.0
2014-04-23 11:45:00,53.18,53.18,53.16,53.17,25500.0,43.275,43.275,43.2587,43.2669,25500.0
2014-04-23 11:50:00,53.18,53.2,53.16,53.19,25300.0,43.275,43.2913,43.2587,43.2831,25300.0
2014-04-23 11:55:00,53.2,53.22,53.19,53.2,66900.0,43.2913,43.3075,43.2831,43.2913,66900.0
2014-04-23 12:00:00,53.2,53.22,53.19,53.21,78100.0,43.2913,43.3075,43.2831,43.2994,78100.0
2014-04-23 12:05:00,53.21,53.22,53.18,53.18,49700.0,43.2994,43.3075,43.275,43.275,49700.0
2014-04-23 12:10:00,53.18,53.2,53.16,53.17,19300.0,43.275,43.2913,43.2587,43.2669,19300.0
2014-04-23 12:15:00,53.17,53.19,53.17,53.17,42600.0,43.2669,43.2831,43.2669,43.2669,42600.0
2014-04-23 12:20:00,53.17,53.18,53.16,53.17,13900.0,43.2669,43.275,43.2587,43.2669,13900.0
2014-04-23 12:25:00,53.16,53.19,53.15,53.19,24600.0,43.2587,43.2831,43.2506,43.2831,24600.0
2014-04-23 12:30:00,53.18,53.21,53.17,53.2,139300.0,43.275,43.2994,43.2669,43.2913,139300.0
2014-04-23 12:35:00,53.2,53.23,53.19,53.21,36800.0,43.2913,43.3157,43.2831,43.2994,36800.0
2014-04-23 12:40:00,53.22,53.23,53.21,53.21,37800.0,43.3075,43.3157,43.2994,43.2994,37800.0
2014-04-23 12:45:00,53.22,53.24,53.22,53.23,95600.0,43.3075,43.3238,43.3075,43.3157,95600.0
2014-04-23 12:50:00,53.22,53.23,53.21,53.22,51200.0,43.3075,43.3157,43.2994,43.3075,51200.0
2014-04-23 12:55:00,53.22,53.23,53.2,53.2,42700.0,43.3075,43.3157,43.2913,43.2913,42700.0
2014-04-23 13:00:00,53.2,53.21,53.19,53.21,43500.0,43.2913,43.2994,43.2831,43.2994,43500.0
2014-04-23 13:05:00,53.21,53.22,53.2,53.21,162200.0,43.2994,43.3075,43.2913,43.2994,162200.0
2014-04-23 13:10:00,53.2,53.21,53.19,53.19,34300.0,43.2913,43.2994,43.2831,43.2831,34300.0
2014-04-23 13:15:00,53.19,53.21,53.18,53.21,55100.0,43.2831,43.2994,43.275,43.2994,55100.0
2014-04-23 13:20:00,53.2,53.21,53.18,53.19,37100.0,43.2913,43.2994,43.275,43.2831,37100.0
2014-04-23 13:25:00,53.19,53.22,53.19,53.2,43900.0,43.2831,43.3075,43.2831,43.2913,43900.0
2014-04-23 13:30:00,53.2,53.22,53.19,53.21,62400.0,43.2913,43.3075,43.2831,43.2994,62400.0
2014-04-23 13:35:00,53.21,53.21,53.18,53.18,41000.0,43.2994,43.2994,43.275,43.275,41000.0
2014-04-23 13:40:00,53.18,53.22,53.18,53.19,61600.0,43.275,43.3075,43.275,43.2831,61600.0
2014-04-23 13:45:00,53.18,53.19,53.16,53.18,37100.0,43.275,43.2831,43.2587,43.275,37100.0
2014-04-23 13:50:00,53.19,53.22,53.18,53.2,35600.0,43.2831,43.3075,43.275,43.2913,35600.0
2014-04-23 13:55:00,53.2,53.2,53.18,53.19,20600.0,43.2913,43.2913,43.275,43.2831,20600.0
2014-04-23 14:00:00,53.19,53.19,53.16,53.18,35200.0,43.2831,43.2831,43.2587,43.275,35200.0
2014-04-23 14:05:00,53.17,53.2,53.16,53.2,91200.0,43.2669,43.2913,43.2587,43.2913,91200.0
2014-04-23 14:10:00,53.19,53.2,53.17,53.17,186700.0,43.2831,43.2913,43.2669,43.2669,186700.0
2014-04-23 14:15:00,53.16,53.17,53.14,53.15,150400.0,43.2587,43.2669,43.2424,43.2506,150400.0
2014-04-23 14:20:00,53.15,53.16,53.14,53.16,177300.0,43.2506,43.2587,43.2424,43.2587,177300.0
2014-04-23 14:25:00,53.16,53.17,53.15,53.16,160500.0,43.2587,43.2669,43.2506,43.2587,160500.0
2014-04-23 14:30:00,53.16,53.16,53.14,53.14,121100.0,43.2587,43.2587,43.2424,43.2424,121100.0
2014-04-23 14:35:00,53.15,53.15,53.13,53.14,96600.0,43.2506,43.2506,43.2343,43.2424,96600.0
2014-04-23 14:40:00,53.14,53.16,53.13,53.14,139000.0,43.2424,43.2587,43.2343,43.2424,139000.0
2014-04-23 14:45:00,53.13,53.15,53.12,53.13,86600.0,43.2343,43.2506,43.2262,43.2343,86600.0
2014-04-23 14:50:00,53.13,53.17,53.13,53.16,122200.0,43.2343,43.2669,43.2343,43.2587,122200.0
2014-04-23 14:55:00,53.16,53.18,53.16,53.18,79100.0,43.2587,43.275,43.2587,43.275,79100.0
2014-04-23 15:00:00,53.17,53.18,53.15,53.16,126000.0,43.2669,43.275,43.2506,43.2587,126000.0
2014-04-23 15:05:00,53.16,53.2,53.16,53.2,74000.0,43.2587,43.2913,43.2587,43.2913,74000.0
2014-04-23 15:10:00,53.2,53.2,53.18,53.19,129300.0,43.2913,43.2913,43.275,43.2831,129300.0
2014-04-23 15:15:00,53.19,53.19,53.16,53.17,109300.0,43.2831,43.2831,43.2587,43.2669,109300.0
2014-04-23 15:20:00,53.16,53.18,53.16,53.18,91500.0,43.2587,43.275,43.2587,43.275,91500.0
2014-04-23 15:25:00,53.18,53.18,53.14,53.14,132500.0,43.275,43.275,43.2424,43.2424,132500.0
2014-04-23 15:30:00,53.15,53.17,53.14,53.14,219800.0,43.2506,43.2669,43.2424,43.2424,219800.0
2014-04-23 15:35:00,53.14,53.17,53.13,53.16,117900.0,43.2424,43.2669,43.2343,43.2587,117900.0
2014-04-23 15:40:00,53.16,53.16,53.14,53.15,250000.0,43.2587,43.2587,43.2424,43.2506,250000.0
2014-04-23 15:45:00,53.15,53.15,53.11,53.14,152800.0,43.2506,43.2506,43.218,43.2424,152800.0
2014-04-23 15:50:00,53.14,53.16,53.14,53.15,408500.0,43.2424,43.2587,43.2424,43.2506,408500.0
2014-04-23 15:55:00,53.15,53.16,53.12,53.12,649800.0,43.2506,43.2587,43.2262,43.2262,649800.0
2014-04-24 09:30:00,53.24,53.39,53.14,53.19,684600.0,43.3238,43.4459,43.2424,43.2831,684600.0
2014-04-24 09:35:00,53.19,53.21,53.0,53.0,466800.0,43.2831,43.2994,43.1285,43.1285,466800.0
2014-04-24 09:40:00,53.0,53.0,52.88,52.89,290400.0,43.1285,43.1285,43.0309,43.039,290400.0
2014-04-24 09:45:00,52.89,52.93,52.79,52.85,214400.0,43.039,43.0716,42.9576,43.0065,214400.0
2014-04-24 09:50:00,52.83,52.94,52.82,52.93,119300.0,42.9902,43.0797,42.982,43.0716,119300.0
2014-04-24 09:55:00,52.94,52.98,52.91,52.96,108500.0,43.0797,43.1122,43.0553,43.096,108500.0
2014-04-24 10:00:00,52.95,52.95,52.86,52.93,117400.0,43.0878,43.0878,43.0146,43.0716,117400.0
2014-04-24 10:05:00,52.92,52.94,52.82,52.86,219700.0,43.0634,43.0797,42.982,43.0146,219700.0
2014-04-24 10:10:00,52.85,52.93,52.82,52.92,106500.0,43.0065,43.0716,42.982,43.0634,106500.0
2014-04-24 10:15:00,52.93,53.02,52.92,53.0,742700.0,43.0716,43.1448,43.0634,43.1285,742700.0
2014-04-24 10:20:00,53.0,53.05,52.99,53.01,309400.0,43.1285,43.1692,43.1204,43.1367,309400.0
2014-04-24 10:25:00,53.01,53.06,52.98,53.06,105600.0,43.1367,43.1773,43.1122,43.1773,105600.0
2014-04-24 10:30:00,53.06,53.1,53.05,53.07,154600.0,43.1773,43.2099,43.1692,43.1855,154600.0
2014-04-24 10:35:00,53.06,53.11,53.06,53.07,70300.0,43.1773,43.218,43.1773,43.1855,70300.0
2014-04-24 10:40:00,53.07,53.1,53.05,53.07,76500.0,43.1855,43.2099,43.1692,43.1855,76500.0
2014-04-24 10:45:00,53.06,53.09,53.02,53.02,58300.0,43.1773,43.2018,43.1448,43.1448,58300.0
2014-04-24 10:50:00,53.02,53.04,53.01,53.02,44300.0,43.1448,43.1611,43.1367,43.1448,44300.0
2014-04-24 10:55:00,53.02,53.06,53.01,53.02,43600.0,43.1448,43.1773,43.1367,43.1448,43600.0
2014-04-24 11:00:00,53.03,53.07,53.0,53.07,321000.0,43.1529,43.1855,43.1285,43.1855,321000.0
2014-04-24 11:05:00,53.07,53.12,53.05,53.1,165200.0,43.1855,43.2262,43.1692,43.2099,165200.0
2014-04-24 11:10:00,53.1,53.18,53.1,53.14,496800.0,43.2099,43.275,43.2099,43.2424,496800.0
2014-04-24 11:15:00,53.14,53.19,53.14,53.17,406700.0,43.2424,43.2831,43.2424,43.2669,406700.0
2014-04-24 11:20:00,53.17,53.23,53.17,53.2,117600.0,43.2669,43.3157,43.2669,43.2913,117600.0
2014-04-24 11:25:00,53.2,53.21,53.17,53.19,274700.0,43.2913,43.2994,43.2669,43.2831,274700.0
2014-04-24 11:30:00,53.19,53.22,53.19,53.22,342000.0,43.2831,43.3075,43.2831,43.3075,342000.0
2014-04-24 11:35:00,53.22,53.23,53.19,53.23,178300.0,43.3075,43.3157,43.2831,43.3157,178300.0
2014-04-24 11:40:00,53.22,53.24,53.19,53.19,24500.0,43.3075,43.3238,43.2831,43.2831,24500.0
2014-04-24 11:45:00,53.2,53.2,53.17,53.17,57300.0,43.2913,43.2913,43.2669,43.2669,57300.0
2014-04-24 11:50:00,53.17,53.17,53.1,53.13,238200.0,43.2669,43.2669,43.2099,43.2343,238200.0
2014-04-24 11:55:00,53.13,53.15,53.13,53.13,47500.0,43.2343,43.2506,43.2343,43.2343,47500.0
2014-04-24 12:00:00,53.14,53.19,53.14,53.16,83400.0,43.2424,43.2831,43.2424,43.2587,83400.0
2014-04-24 12:05:00,53.16,53.17,53.14,53.14,44800.0,43.2587,43.2669,43.2424,43.2424,44800.0
2014-04-24 12:10:00,53.14,53.16,53.11,53.12,45400.0,43.2424,43.2587,43.218,43.2262,45400.0
2014-04-24 12:15:00,53.12,53.12,53.09,53.1,16400.0,43.2262,43.2262,43.2018,43.2099,16400.0
2014-04-24 12:20:00,53.1,53.13,53.09,53.1,48200.0,43.2099,43.2343,43.2018,43.2099,48200.0
2014-04-24 12:25:00,53.1,53.11,53.09,53.1,26000.0,43.2099,43.218,43.2018,43.2099,26000.0
2014-04-24 12:30:00,53.1,53.12,53.1,53.11,7200.0,43.2099,43.2262,43.2099,43.218,7200.0
2014-04-24 12:35:00,53.11,53.14,53.11,53.12,17900.0,43.218,43.2424,43.218,43.2262,17900.0
2014-04-24 12:40:00,53.11,53.11,53.09,53.09,25400.0,43.218,43.218,43.2018,43.2018,25400.0
2014-04-24 12:45:00,53.09,53.11,53.08,53.09,15800.0,43.2018,43.218,43.1936,43.2018,15800.0
2014-04-24 12:50:00,53.09,53.1,53.07,53.09,20000.0,43.2018,43.2099,43.1855,43.2018,20000.0
2014-04-24 12:55:00,53.1,53.14,53.1,53.14,14100.0,43.2099,43.2424,43.2099,43.2424,14100.0
2014-04-24 13:00:00,53.15,53.16,53.13,53.15,141200.0,43.2506,43.2587,43.2343,43.2506,141200.0
2014-04-24 13:05:00,53.14,53.15,53.13,53.13,156200.0,43.2424,43.2506,43.2343,43.2343,156200.0
2014-04-24 13:10:00,53.13,53.14,53.12,53.13,43400.0,43.2343,43.2424,43.2262,43.2343,43400.0
2014-04-24 13:15:00,53.14,53.16,53.13,53.16,68600.0,43.2424,43.2587,43.2343,43.2587,68600.0
2014-04-24 13:20:00,53.16,53.16,53.15,53.15,13600.0,43.2587,43.2587,43.2506,43.2506,13600.0
2014-04-24 13:25:00,53.15,53.16,53.13,53.13,21600.0,43.2506,43.2587,43.2343,43.2343,21600.0
2014-04-24 13:30:00,53.12,53.13,53.1,53.1,37300.0,43.2262,43.2343,43.2099,43.2099,37300.0
2014-04-24 13:35:00,53.09,53.09,53.0,53.01,80600.0,43.2018,43.2018,43.1285,43.1367,80600.0
2014-04-24 13:40:00,53.0,53.06,53.0,53.06,54300.0,43.1285,43.1773,43.1285,43.1773,54300.0
2014-04-24 13:45:00,53.06,53.07,52.99,53.01,82900.0,43.1773,43.1855,43.1204,43.1367,82900.0
2014-04-24 13:50:00,53.01,53.05,53.01,53.01,42300.0,43.1367,43.1692,43.1367,43.1367,42300.0
2014-04-24 13:55:00,53.02,53.02,52.95,52.97,48400.0,43.1448,43.1448,43.0878,43.1041,48400.0
2014-04-24 14:00:00,52.98,53.01,52.96,53.0,115300.0,43.1122,43.1367,43.096,43.1285,115300.0
2014-04-24 14:05:00,53.0,53.05,52.98,52.98,27400.0,43.1285,43.1692,43.1122,43.1122,27400.0
2014-04-24 14:10:00,52.98,53.0,52.95,53.0,29900.0,43.1122,43.1285,43.0878,43.1285,29900.0
2014-04-24 14:15:00,53.0,53.02,52.98,52.98,26700.0,43.1285,43.1448,43.1122,43.1122,26700.0
2014-04-24 14:20:00,52.98,52.98,52.95,52.95,17800.0,43.1122,43.1122,43.0878,43.0878,17800.0
2014-04-24 14:25:00,52.95,52.98,52.95,52.97,42200.0,43.0878,43.1122,43.0878,43.1041,42200.0
2014-04-24 14:30:00,52.97,53.01,52.96,53.01,98700.0,43.1041,43.1367,43.096,43.1367,98700.0
2014-04-24 14:35:00,53.01,53.05,53.0,53.04,51800.0,43.1367,43.1692,43.1285,43.1611,51800.0
2014-04-24 14:40:00,53.04,53.04,52.98,52.98,34500.0,43.1611,43.1611,43.1122,43.1122,34500.0
2014-04-24 14:45:00,52.98,52.99,52.97,52.99,40700.0,43.1122,43.1204,43.1041,43.1204,40700.0
2014-04-24 14:50:00,52.98,52.99,52.95,52.96,30800.0,43.1122,43.1204,43.0878,43.096,30800.0
2014-04-24 14:55:00,52.96,52.99,52.95,52.98,257000.0,43.096,43.1204,43.0878,43.1122,257000.0
2014-04-24 15:00:00,52.98,53.06,52.98,53.06,179000.0,43.1122,43.1773,43.1122,43.1773,179000.0
2014-04-24 15:05:00,53.06,53.06,53.04,53.05,34700.0,43.1773,43.1773,43.1611,43.1692,34700.0
2014-04-24 15:10:00,53.05,53.06,53.03,53.06,261500.0,43.1692,43.1773,43.1529,43.1773,261500.0
2014-04-24 15:15:00,53.06,53.06,53.02,53.03,273600.0,43.1773,43.1773,43.1448,43.1529,273600.0
2014-04-24 15:20:00,53.03,53.05,53.02,53.05,86100.0,43.1529,43.1692,43.1448,43.1692,86100.0
2014-04-24 15:25:00,53.05,53.05,53.02,53.02,80800.0,43.1692,43.1692,43.1448,43.1448,80800.0
2014-04-24 15:30:00,53.03,53.05,52.99,52.99,96600.0,43.1529,43.1692,43.1204,43.1204,96600.0
2014-04-24 15:35:00,53.0,53.02,52.98,53.02,111600.0,43.1285,43.1448,43.1122,43.1448,111600.0
2014-04-24 15:40:00,53.02,53.04,53.0,53.0,207700.0,43.1448,43.1611,43.1285,43.1285,207700.0
2014-04-24 15:45:00,53.01,53.03,53.0,53.01,438200.0,43.1367,43.1529,43.1285,43.1367,438200.0
2014-04-24 15:50:00,53.01,53.03,53.0,53.02,200700.0,43.1367,43.1529,43.1285,43.1448,200700.0
2014-04-24 15:55:00,53.02,53.02,52.99,53.01,481400.0,43.1448,43.1448,43.1204,43.1367,481400.0
2014-04-25 09:30:00,52.79,52.95,52.79,52.87,133200.0,42.9576,43.0878,42.9576,43.0227,133200.0
2014-04-25 09:35:00,52.87,52.87,52.77,52.79,168100.0,43.0227,43.0227,42.9414,42.9576,168100.0
2014-04-25 09:40:00,52.78,52.83,52.76,52.83,296900.0,42.9495,42.9902,42.9332,42.9902,296900.0
2014-04-25 09:45:00,52.83,52.84,52.7,52.73,198200.0,42.9902,42.9983,42.8844,42.9088,198200.0
2014-04-25 09:50:00,52.73,52.77,52.69,52.76,234200.0,42.9088,42.9414,42.8763,42.9332,234200.0
2014-04-25 09:55:00,52.76,52.8,52.69,52.7,275300.0,42.9332,42.9658,42.8763,42.8844,275300.0
2014-04-25 10:00:00,52.69,52.72,52.64,52.7,166400.0,42.8763,42.9007,42.8356,42.8844,166400.0
2014-04-25 10:05:00,52.69,52.74,52.66,52.74,171800.0,42.8763,42.9169,42.8518,42.9169,171800.0
2014-04-25 10:10:00,52.74,52.77,52.72,52.72,80200.0,42.9169,42.9414,42.9007,42.9007,80200.0
2014-04-25 10:15:00,52.73,52.8,52.73,52.77,62000.0,42.9088,42.9658,42.9088,42.9414,62000.0
2014-04-25 10:20:00,52.76,52.78,52.73,52.73,38200.0,42.9332,42.9495,42.9088,42.9088,38200.0
2014-04-25 10:25:00,52.73,52.75,52.69,52.7,38400.0,42.9088,42.9251,42.8763,42.8844,38400.0
2014-04-25 10:30:00,52.69,52.69,52.66,52.66,48700.0,42.8763,42.8763,42.8518,42.8518,48700.0
2014-04-25 10:35:00,52.66,52.66,52.58,52.61,90400.0,42.8518,42.8518,42.7867,42.8112,90400.0
2014-04-25 10:40:00,52.61,52.63,52.57,52.61,52700.0,42.8112,42.8274,42.7786,42.8112,52700.0
2014-04-25 10:45:00,52.61,52.62,52.57,52.57,55800.0,42.8112,42.8193,42.7786,42.7786,55800.0
2014-04-25 10:50:00,52.58,52.6,52.52,52.53,130400.0,42.7867,42.803,42.7379,42.7461,130400.0
2014-04-25 10:55:00,52.52,52.55,52.51,52.52,54500.0,42.7379,42.7623,42.7298,42.7379,54500.0
2014-04-25 11:00:00,52.52,52.53,52.47,52.47,164900.0,42.7379,42.7461,42.6972,42.6972,164900.0
2014-04-25 11:05:00,52.47,52.47,52.41,52.45,204500.0,42.6972,42.6972,42.6484,42.681,204500.0
2014-04-25 11:10:00,52.44,52.49,52.43,52.47,27300.0,42.6728,42.7135,42.6647,42.6972,27300.0
2014-04-25 11:15:00,52.47,52.52,52.47,52.52,29000.0,42.6972,42.7379,42.6972,42.7379,29000.0
2014-04-25 11:20:00,52.52,52.52,52.49,52.51,42800.0,42.7379,42.7379,42.7135,42.7298,42800.0
2014-04-25 11:25:00,52.51,52.58,52.51,52.57,40200.0,42.7298,42.7867,42.7298,42.7786,40200.0
2014-04-25 11:30:00,52.58,52.6,52.56,52.57,46600.0,42.7867,42.803,42.7705,42.7786,46600.0
2014-04-25 11:35:00,52.57,52.6,52.57,52.58,31800.0,42.7786,42.803,42.7786,42.7867,31800.0
2014-04-25 11:40:00,52.57,52.59,52.51,52.53,35900.0,42.7786,42.7949,42.7298,42.7461,35900.0
2014-04-25 11:45:00,52.53,52.55,52.51,52.54,40500.0,42.7461,42.7623,42.7298,42.7542,40500.0
2014-04-25 11:50:00,52.54,52.63,52.53,52.62,44200.0,42.7542,42.8274,42.7461,42.8193,44200.0
2014-04-25 11:55:00,52.62,52.63,52.56,52.57,88600.0,42.8193,42.8274,42.7705,42.7786,88600.0
2014-04-25 12:00:00,52.57,52.58,52.54,52.55,93700.0,42.7786,42.7867,42.7542,42.7623,93700.0
2014-04-25 12:05:00,52.55,52.58,52.53,52.58,61800.0,42.7623,42.7867,42.7461,42.7867,61800.0
2014-04-25 12:10:00,52.58,52.61,52.57,52.57,53500.0,42.7867,42.8112,42.7786,42.7786,53500.0
2014-04-25 12:15:00,52.57,52.59,52.56,52.56,16900.0,42.7786,42.7949,42.7705,42.7705,16900.0
2014-04-25 12:20:00,52.57,52.57,52.54,52.55,11200.0,42.7786,42.7786,42.7542,42.7623,11200.0
2014-04-25 12:25:00,52.55,52.59,52.55,52.58,15800.0,42.7623,42.7949,42.7623,42.7867,15800.0
2014-04-25 12:30:00,52.57,52.58,52.57,52.57,5600.0,42.7786,42.7867,42.7786,42.7786,5600.0
2014-04-25 12:35:00,52.57,52.57,52.53,52.55,23700.0,42.7786,42.7786,42.7461,42.7623,23700.0
2014-04-25 12:40:00,52.55,52.57,52.54,52.56,134200.0,42.7623,42.7786,42.7542,42.7705,134200.0
2014-04-25 12:45:00,52.56,52.57,52.54,52.54,26400.0,42.7705,42.7786,42.7542,42.7542,26400.0
2014-04-25 12:50:00,52.54,52.55,52.53,52.55,18300.0,42.7542,42.7623,42.7461,42.7623,18300.0
2014-04-25 12:55:00,52.54,52.56,52.54,52.55,23700.0,42.7542,42.7705,42.7542,42.7623,23700.0
2014-04-25 13:00:00,52.55,52.55,52.48,52.48,23500.0,42.7623,42.7623,42.7054,42.7054,23500.0
2014-04-25 13:05:00,52.48,52.51,52.47,52.51,65600.0,42.7054,42.7298,42.6972,42.7298,65600.0
2014-04-25 13:10:00,52.51,52.51,52.48,52.48,69100.0,42.7298,42.7298,42.7054,42.7054,69100.0
2014-04-25 13:15:00,52.48,52.5,52.47,52.48,81300.0,42.7054,42.7216,42.6972,42.7054,81300.0
2014-04-25 13:20:00,52.48,52.48,52.46,52.48,11800.0,42.7054,42.7054,42.6891,42.7054,11800.0
2014-04-25 13:25:00,52.48,52.52,52.48,52.49,95900.0,42.7054,42.7379,42.7054,42.7135,95900.0
2014-04-25 13:30:00,52.49,52.5,52.44,52.46,31400.0,42.7135,42.7216,42.6728,42.6891,31400.0
2014-04-25 13:35:00,52.45,52.45,52.42,52.45,12300.0,42.681,42.681,42.6565,42.681,12300.0
2014-04-25 13:40:00,52.44,52.5,52.44,52.5,49000.0,42.6728,42.7216,42.6728,42.7216,49000.0
2014-04-25 13:45:00,52.5,52.52,52.48,52.48,144000.0,42.7216,42.7379,42.7054,42.7054,144000.0
2014-04-25 13:50:00,52.49,52.51,52.47,52.48,39300.0,42.7135,42.7298,42.6972,42.7054,39300.0
2014-04-25 13:55:00,52.48,52.51,52.48,52.48,10600.0,42.7054,42.7298,42.7054,42.7054,10600.0
2014-04-25 14:00:00,52.47,52.48,52.42,52.43,38400.0,42.6972,42.7054,42.6565,42.6647,38400.0
2014-04-25 14:05:00,52.43,52.46,52.42,52.44,20700.0,42.6647,42.6891,42.6565,42.6728,20700.0
2014-04-25 14:10:00,52.44,52.45,52.4,52.42,29400.0,42.6728,42.681,42.6403,42.6565,29400.0
2014-04-25 14:15:00,52.41,52.42,52.39,52.4,19700.0,42.6484,42.6565,42.6321,42.6403,19700.0
2014-04-25 14:20:00,52.4,52.43,52.38,52.42,37400.0,42.6403,42.6647,42.624,42.6565,37400.0
2014-04-25 14:25:00,52.43,52.45,52.41,52.43,103700.0,42.6647,42.681,42.6484,42.6647,103700.0
2014-04-25 14:30:00,52.42,52.42,52.38,52.42,149200.0,42.6565,42.6565,42.624,42.6565,149200.0
2014-04-25 14:35:00,52.42,52.48,52.41,52.47,47200.0,42.6565,42.7054,42.6484,42.6972,47200.0
2014-04-25 14:40:00,52.47,52.47,52.42,52.42,20900.0,42.6972,42.6972,42.6565,42.6565,20900.0
2014-04-25 14:45:00,52.43,52.46,52.42,52.44,22400.0,42.6647,42.6891,42.6565,42.6728,22400.0
2014-04-25 14:50:00,52.45,52.48,52.45,52.47,278900.0,42.681,42.7054,42.681,42.6972,278900.0
2014-04-25 14:55:00,52.47,52.47,52.42,52.44,71900.0,42.6972,42.6972,42.6565,42.6728,71900.0
2014-04-25 15:00:00,52.43,52.48,52.42,52.48,28800.0,42.6647,42.7054,42.6565,42.7054,28800.0
2014-04-25 15:05:00,52.48,52.48,52.44,52.44,177500.0,42.7054,42.7054,42.6728,42.6728,177500.0
2014-04-25 15:10:00,52.45,52.46,52.41,52.43,35100.0,42.681,42.6891,42.6484,42.6647,35100.0
2014-04-25 15:15:00,52.42,52.46,52.4,52.43,43500.0,42.6565,42.6891,42.6403,42.6647,43500.0
2014-04-25 15:20:00,52.43,52.47,52.43,52.45,38900.0,42.6647,42.6972,42.6647,42.681,38900.0
2014-04-25 15:25:00,52.46,52.52,52.46,52.52,161900.0,42.6891,42.7379,42.6891,42.7379,161900.0
2014-04-25 15:30:00,52.51,52.55,52.48,52.5,130900.0,42.7298,42.7623,42.7054,42.7216,130900.0
2014-04-25 15:35:00,52.49,52.51,52.48,52.48,75100.0,42.7135,42.7298,42.7054,42.7054,75100.0
2014-04-25 15:40:00,52.48,52.53,52.48,52.52,126700.0,42.7054,42.7461,42.7054,42.7379,126700.0
2014-04-25 15:45:00,52.51,52.57,52.49,52.54,132200.0,42.7298,42.7786,42.7135,42.7542,132200.0
2014-04-25 15:50:00,52.53,52.54,52.51,52.51,159800.0,42.7461,42.7542,42.7298,42.7298,159800.0
2014-04-25 15:55:00,52.52,52.53,52.46,52.5,445700.0,42.7379,42.7461,42.6891,42.7216,445700.0
2014-04-28 09:30:00,52.72,52.89,52.66,52.83,563400.0,42.9007,43.039,42.8518,42.9902,563400.0
2014-04-28 09:35:00,52.83,52.83,52.67,52.68,211600.0,42.9902,42.9902,42.86,42.8681,211600.0
2014-04-28 09:40:00,52.68,52.68,52.53,52.59,883200.0,42.8681,42.8681,42.7461,42.7949,883200.0
2014-04-28 09:45:00,52.59,52.61,52.49,52.49,93700.0,42.7949,42.8112,42.7135,42.7135,93700.0
2014-04-28 09:50:00,52.49,52.61,52.48,52.6,74500.0,42.7135,42.8112,42.7054,42.803,74500.0
2014-04-28 09:55:00,52.6,52.63,52.59,52.62,73300.0,42.803,42.8274,42.7949,42.8193,73300.0
2014-04-28 10:00:00,52.63,52.7,52.62,52.65,560700.0,42.8274,42.8844,42.8193,42.8437,560700.0
2014-04-28 10:05:00,52.64,52.69,52.61,52.68,55000.0,42.8356,42.8763,42.8112,42.8681,55000.0
2014-04-28 10:10:00,52.68,52.74,52.65,52.73,148100.0,42.8681,42.9169,42.8437,42.9088,148100.0
2014-04-28 10:15:00,52.74,52.8,52.74,52.78,110600.0,42.9169,42.9658,42.9169,42.9495,110600.0
2014-04-28 10:20:00,52.8,52.84,52.8,52.81,247400.0,42.9658,42.9983,42.9658,42.9739,247400.0
2014-04-28 10:25:00,52.8,52.83,52.74,52.77,50300.0,42.9658,42.9902,42.9169,42.9414,50300.0
2014-04-28 10:30:00,52.77,52.84,52.77,52.79,87600.0,42.9414,42.9983,42.9414,42.9576,87600.0
2014-04-28 10:35:00,52.8,52.81,52.74,52.75,255700.0,42.9658,42.9739,42.9169,42.9251,255700.0
2014-04-28 10:40:00,52.76,52.77,52.73,52.76,44300.0,42.9332,42.9414,42.9088,42.9332,44300.0
2014-04-28 10:45:00,52.76,52.76,52.67,52.67,91600.0,42.9332,42.9332,42.86,42.86,91600.0
2014-04-28 10:50:00,52.67,52.7,52.62,52.63,43800.0,42.86,42.8844,42.8193,42.8274,43800.0
2014-04-28 10:55:00,52.63,52.65,52.62,52.62,29600.0,42.8274,42.8437,42.8193,42.8193,29600.0
2014-04-28 11:00:00,52.62,52.66,52.62,52.66,37500.0,42.8193,42.8518,42.8193,42.8518,37500.0
2014-04-28 11:05:00,52.66,52.68,52.64,52.66,45700.0,42.8518,42.8681,42.8356,42.8518,45700.0
2014-04-28 11:10:00,52.66,52.66,52.57,52.57,34400.0,42.8518,42.8518,42.7786,42.7786,34400.0
2014-04-28 11:15:00,52.57,52.58,52.55,52.57,37200.0,42.7786,42.7867,42.7623,42.7786,37200.0
2014-04-28 11:20:00,52.58,52.59,52.51,52.51,48200.0,42.7867,42.7949,42.7298,42.7298,48200.0
2014-04-28 11:25:00,52.51,52.54,52.48,52.49,61200.0,42.7298,42.7542,42.7054,42.7135,61200.0
2014-04-28 11:30:00,52.49,52.52,52.48,52.51,44300.0,42.7135,42.7379,42.7054,42.7298,44300.0
2014-04-28 11:35:00,52.51,52.56,52.51,52.53,59300.0,42.7298,42.7705,42.7298,42.7461,59300.0
2014-04-28 11:40:00,52.53,52.54,52.49,52.5,43900.0,42.7461,42.7542,42.7135,42.7216,43900.0
2014-04-28 11:45:00,52.49,52.52,52.48,52.51,67300.0,42.7135,42.7379,42.7054,42.7298,67300.0
2014-04-28 11:50:00,52.5,52.53,52.47,52.49,43500.0,42.7216,42.7461,42.6972,42.7135,43500.0
2014-04-28 11:55:00,52.49,52.49,52.38,52.39,84000.0,42.7135,42.7135,42.624,42.6321,84000.0
2014-04-28 12:00:00,52.38,52.41,52.37,52.4,169700.0,42.624,42.6484,42.6159,42.6403,169700.0
2014-04-28 12:05:00,52.4,52.41,52.33,52.35,56600.0,42.6403,42.6484,42.5833,42.5996,56600.0
2014-04-28 12:10:00,52.35,52.44,52.35,52.41,110500.0,42.5996,42.6728,42.5996,42.6484,110500.0
2014-04-28 12:15:00,52.42,52.47,52.42,52.46,88300.0,42.6565,42.6972,42.6565,42.6891,88300.0
2014-04-28 12:20:00,52.46,52.46,52.39,52.4,553300.0,42.6891,42.6891,42.6321,42.6403,553300.0
2014-04-28 12:25:00,52.41,52.44,52.38,52.41,83800.0,42.6484,42.6728,42.624,42.6484,83800.0
2014-04-28 12:30:00,52.41,52.43,52.38,52.41,255600.0,42.6484,42.6647,42.624,42.6484,255600.0
2014-04-28 12:35:00,52.4,52.4,52.35,52.36,32500.0,42.6403,42.6403,42.5996,42.6077,32500.0
2014-04-28 12:40:00,52.35,52.4,52.35,52.36,56400.0,42.5996,42.6403,42.5996,42.6077,56400.0
2014-04-28 12:45:00,52.37,52.41,52.37,52.4,186400.0,42.6159,42.6484,42.6159,42.6403,186400.0
2014-04-28 12:50:00,52.4,52.4,52.34,52.37,60800.0,42.6403,42.6403,42.5914,42.6159,60800.0
2014-04-28 12:55:00,52.38,52.38,52.34,52.35,37100.0,42.624,42.624,42.5914,42.5996,37100.0
2014-04-28 13:00:00,52.34,52.34,52.25,52.26,140800.0,42.5914,42.5914,42.5182,42.5263,140800.0
2014-04-28 13:05:00,52.25,52.25,52.2,52.21,91500.0,42.5182,42.5182,42.4775,42.4857,91500.0
2014-04-28 13:10:00,52.21,52.24,52.18,52.19,127000.0,42.4857,42.5101,42.4612,42.4694,127000.0
2014-04-28 13:15:00,52.18,52.18,52.15,52.17,108800.0,42.4612,42.4612,42.4368,42.4531,108800.0
2014-04-28 13:20:00,52.17,52.17,52.07,52.1,92900.0,42.4531,42.4531,42.3717,42.3961,92900.0
2014-04-28 13:25:00,52.1,52.15,52.09,52.14,102700.0,42.3961,42.4368,42.388,42.4287,102700.0
2014-04-28 13:30:00,52.14,52.15,52.03,52.04,198800.0,42.4287,42.4368,42.3392,42.3473,198800.0
2014-04-28 13:35:00,52.05,52.08,52.01,52.07,137100.0,42.3555,42.3799,42.3229,42.3717,137100.0
2014-04-28 13:40:00,52.06,52.1,52.06,52.07,104400.0,42.3636,42.3961,42.3636,42.3717,104400.0
2014-04-28 13:45:00,52.07,52.1,52.04,52.1,53000.0,42.3717,42.3961,42.3473,42.3961,53000.0
2014-04-28 13:50:00,52.1,52.16,52.1,52.12,139000.0,42.3961,42.445,42.3961,42.4124,139000.0
2014-04-28 13:55:00,52.12,52.14,52.08,52.1,38300.0,42.4124,42.4287,42.3799,42.3961,38300.0
2014-04-28 14:00:00,52.1,52.11,52.03,52.07,80600.0,42.3961,42.4043,42.3392,42.3717,80600.0
2014-04-28 14:05:00,52.06,52.09,52.02,52.09,91300.0,42.3636,42.388,42.331,42.388,91300.0
2014-04-28 14:10:00,52.1,52.18,52.1,52.16,101700.0,42.3961,42.4612,42.3961,42.445,101700.0
2014-04-28 14:15:00,52.16,52.22,52.16,52.22,208500.0,42.445,42.4938,42.445,42.4938,208500.0
2014-04-28 14:20:00,52.22,52.26,52.2,52.25,276100.0,42.4938,42.5263,42.4775,42.5182,276100.0
2014-04-28 14:25:00,52.25,52.26,52.22,52.24,124200.0,42.5182,42.5263,42.4938,42.5101,124200.0
2014-04-28 14:30:00,52.24,52.27,52.21,52.23,164100.0,42.5101,42.5345,42.4857,42.5019,164100.0
2014-04-28 14:35:00,52.22,52.28,52.21,52.25,82500.0,42.4938,42.5426,42.4857,42.5182,82500.0
2014-04-28 14:40:00,52.24,52.24,52.2,52.22,45700.0,42.5101,42.5101,42.4775,42.4938,45700.0
2014-04-28 14:45:00,52.22,52.33,52.21,52.33,86400.0,42.4938,42.5833,42.4857,42.5833,86400.0
2014-04-28 14:50:00,52.33,52.35,52.29,52.3,124900.0,42.5833,42.5996,42.5508,42.5589,124900.0
2014-04-28 14:55:00,52.3,52.31,52.23,52.25,58800.0,42.5589,42.567,42.5019,42.5182,58800.0
2014-04-28 15:00:00,52.25,52.3,52.25,52.3,86400.0,42.5182,42.5589,42.5182,42.5589,86400.0
2014-04-28 15:05:00,52.29,52.4,52.28,52.4,249900.0,42.5508,42.6403,42.5426,42.6403,249900.0
2014-04-28 15:10:00,52.39,52.48,52.38,52.47,202500.0,42.6321,42.7054,42.624,42.6972,202500.0
2014-04-28 15:15:00,52.47,52.54,52.44,52.53,163600.0,42.6972,42.7542,42.6728,42.7461,163600.0
2014-04-28 15:20:00,52.54,52.6,52.51,52.58,206700.0,42.7542,42.803,42.7298,42.7867,206700.0
2014-04-28 15:25:00,52.57,52.61,52.56,52.57,319900.0,42.7786,42.8112,42.7705,42.7786,319900.0
2014-04-28 15:30:00,52.57,52.65,52.57,52.61,278000.0,42.7786,42.8437,42.7786,42.8112,278000.0
2014-04-28 15:35:00,52.61,52.64,52.6,52.6,175100.0,42.8112,42.8356,42.803,42.803,175100.0
2014-04-28 15:40:00,52.61,52.66,52.6,52.65,196300.0,42.8112,42.8518,42.803,42.8437,196300.0
2014-04-28 15:45:00,52.66,52.66,52.58,52.59,371400.0,42.8518,42.8518,42.7867,42.7949,371400.0
2014-04-28 15:50:00,52.59,52.62,52.57,52.57,345700.0,42.7949,42.8193,42.7786,42.7786,345700.0
2014-04-28 15:55:00,52.57,52.57,52.52,52.53,592900.0,42.7786,42.7786,42.7379,42.7461,592900.0
2014-04-29 09:30:00,52.7,52.74,52.5,52.7,244600.0,42.8844,42.9169,42.7216,42.8844,244600.0
2014-04-29 09:35:00,52.71,52.72,52.63,52.68,350600.0,42.8925,42.9007,42.8274,42.8681,350600.0
2014-04-29 09:40:00,52.69,52.72,52.64,52.65,286300.0,42.8763,42.9007,42.8356,42.8437,286300.0
2014-04-29 09:45:00,52.65,52.7,52.64,52.66,247500.0,42.8437,42.8844,42.8356,42.8518,247500.0
2014-04-29 09:50:00,52.67,52.7,52.64,52.67,211500.0,42.86,42.8844,42.8356,42.86,211500.0
2014-04-29 09:55:00,52.68,52.7,52.65,52.67,607000.0,42.8681,42.8844,42.8437,42.86,607000.0
2014-04-29 10:00:00,52.67,52.7,52.63,52.67,262500.0,42.86,42.8844,42.8274,42.86,262500.0
2014-04-29 10:05:00,52.66,52.72,52.62,52.62,434500.0,42.8518,42.9007,42.8193,42.8193,434500.0
2014-04-29 10:10:00,52.63,52.63,52.53,52.54,311500.0,42.8274,42.8274,42.7461,42.7542,311500.0
2014-04-29 10:15:00,52.53,52.56,52.5,52.52,379100.0,42.7461,42.7705,42.7216,42.7379,379100.0
2014-04-29 10:20:00,52.52,52.52,52.43,52.44,190300.0,42.7379,42.7379,42.6647,42.6728,190300.0
2014-04-29 10:25:00,52.44,52.44,52.31,52.35,140700.0,42.6728,42.6728,42.567,42.5996,140700.0
2014-04-29 10:30:00,52.34,52.42,52.34,52.41,83000.0,42.5914,42.6565,42.5914,42.6484,83000.0
2014-04-29 10:35:00,52.41,52.5,52.41,52.46,154500.0,42.6484,42.7216,42.6484,42.6891,154500.0
2014-04-29 10:40:00,52.46,52.51,52.45,52.5,358200.0,42.6891,42.7298,42.681,42.7216,358200.0
2014-04-29 10:45:00,52.5,52.54,52.48,52.49,63800.0,42.7216,42.7542,42.7054,42.7135,63800.0
2014-04-29 10:50:00,52.5,52.53,52.49,52.51,76000.0,42.7216,42.7461,42.7135,42.7298,76000.0
2014-04-29 10:55:00,52.51,52.52,52.49,52.5,41500.0,42.7298,42.7379,42.7135,42.7216,41500.0
2014-04-29 11:00:00,52.5,52.56,52.5,52.53,34900.0,42.7216,42.7705,42.7216,42.7461,34900.0
2014-04-29 11:05:00,52.52,52.53,52.5,52.52,44500.0,42.7379,42.7461,42.7216,42.7379,44500.0
2014-04-29 11:10:00,52.52,52.52,52.45,52.45,70200.0,42.7379,42.7379,42.681,42.681,70200.0
2014-04-29 11:15:00,52.45,52.49,52.45,52.48,144300.0,42.681,42.7135,42.681,42.7054,144300.0
2014-04-29 11:20:00,52.48,52.53,52.48,52.52,70000.0,42.7054,42.7461,42.7054,42.7379,70000.0
2014-04-29 11:25:00,52.53,52.58,52.51,52.58,49800.0,42.7461,42.7867,42.7298,42.7867,49800.0
2014-04-29 11:30:00,52.59,52.61,52.58,52.6,95600.0,42.7949,42.8112,42.7867,42.803,95600.0
2014-04-29 11:35:00,52.59,52.63,52.57,52.6,156100.0,42.7949,42.8274,42.7786,42.803,156100.0
2014-04-29 11:40:00,52.6,52.61,52.58,52.6,108900.0,42.803,42.8112,42.7867,42.803,108900.0
2014-04-29 11:45:00,52.6,52.61,52.56,52.6,127200.0,42.803,42.8112,42.7705,42.803,127200.0
2014-04-29 11:50:00,52.61,52.61,52.58,52.61,203900.0,42.8112,42.8112,42.7867,42.8112,203900.0
2014-04-29 11:55:00,52.61,52.63,52.6,52.61,71000.0,42.8112,42.8274,42.803,42.8112,71000.0
2014-04-29 12:00:00,52.62,52.63,52.59,52.59,25000.0,42.8193,42.8274,42.7949,42.7949,25000.0
2014-04-29 12:05:00,52.6,52.62,52.59,52.61,67000.0,42.803,42.8193,42.7949,42.8112,67000.0
2014-04-29 12:10:00,52.61,52.63,52.61,52.62,17700.0,42.8112,42.8274,42.8112,42.8193,17700.0
2014-04-29 12:15:00,52.61,52.62,52.59,52.62,205900.0,42.8112,42.8193,42.7949,42.8193,205900.0
2014-04-29 12:20:00,52.62,52.67,52.61,52.62,69500.0,42.8193,42.86,42.8112,42.8193,69500.0
2014-04-29 12:25:00,52.63,52.64,52.6,52.64,32300.0,42.8274,42.8356,42.803,42.8356,32300.0
2014-04-29 12:30:00,52.64,52.67,52.63,52.67,51600.0,42.8356,42.86,42.8274,42.86,51600.0
2014-04-29 12:35:00,52.67,52.7,52.65,52.65,85700.0,42.86,42.8844,42.8437,42.8437,85700.0
2014-04-29 12:40:00,52.65,52.68,52.65,52.65,12300.0,42.8437,42.8681,42.8437,42.8437,12300.0
2014-04-29 12:45:00,52.66,52.67,52.65,52.66,192500.0,42.8518,42.86,42.8437,42.8518,192500.0
2014-04-29 12:50:00,52.66,52.69,52.66,52.66,28200.0,42.8518,42.8763,42.8518,42.8518,28200.0
2014-04-29 12:55:00,52.66,52.7,52.66,52.69,14800.0,42.8518,42.8844,42.8518,42.8763,14800.0
2014-04-29 13:00:00,52.69,52.7,52.68,52.68,22600.0,42.8763,42.8844,42.8681,42.8681,22600.0
2014-04-29 13:05:00,52.68,52.68,52.64,52.64,116300.0,42.8681,42.8681,42.8356,42.8356,116300.0
2014-04-29 13:10:00,52.65,52.67,52.62,52.63,24900.0,42.8437,42.86,42.8193,42.8274,24900.0
2014-04-29 13:15:00,52.63,52.63,52.61,52.63,48900.0,42.8274,42.8274,42.8112,42.8274,48900.0
2014-04-29 13:20:00,52.63,52.65,52.62,52.64,26400.0,42.8274,42.8437,42.8193,42.8356,26400.0
2014-04-29 13:25:00,52.64,52.66,52.63,52.64,29400.0,42.8356,42.8518,42.8274,42.8356,29400.0
2014-04-29 13:30:00,52.65,52.65,52.62,52.63,19500.0,42.8437,42.8437,42.8193,42.8274,19500.0
2014-04-29 13:35:00,52.64,52.67,52.63,52.65,29600.0,42.8356,42.86,42.8274,42.8437,29600.0
2014-04-29 13:40:00,52.65,52.67,52.62,52.62,38000.0,42.8437,42.86,42.8193,42.8193,38000.0
2014-04-29 13:45:00,52.62,52.66,52.61,52.66,29200.0,42.8193,42.8518,42.8112,42.8518,29200.0
2014-04-29 13:50:00,52.67,52.69,52.66,52.68,31900.0,42.86,42.8763,42.8518,42.8681,31900.0
2014-04-29 13:55:00,52.68,52.72,52.68,52.7,54100.0,42.8681,42.9007,42.8681,42.8844,54100.0
2014-04-29 14:00:00,52.7,52.72,52.68,52.7,26900.0,42.8844,42.9007,42.8681,42.8844,26900.0
2014-04-29 14:05:00,52.69,52.7,52.68,52.69,20000.0,42.8763,42.8844,42.8681,42.8763,20000.0
2014-04-29 14:10:00,52.7,52.7,52.68,52.69,25800.0,42.8844,42.8844,42.8681,42.8763,25800.0
2014-04-29 14:15:00,52.69,52.7,52.68,52.69,32500.0,42.8763,42.8844,42.8681,42.8763,32500.0
2014-04-29 14:20:00,52.69,52.7,52.68,52.69,23200.0,42.8763,42.8844,42.8681,42.8763,23200.0
2014-04-29 14:25:00,52.68,52.7,52.66,52.67,39500.0,42.8681,42.8844,42.8518,42.86,39500.0
2014-04-29 14:30:00,52.66,52.68,52.66,52.67,108700.0,42.8518,42.8681,42.8518,42.86,108700.0
2014-04-29 14:35:00,52.67,52.69,52.66,52.67,62500.0,42.86,42.8763,42.8518,42.86,62500.0
2014-04-29 14:40:00,52.68,52.69,52.66,52.68,23000.0,42.8681,42.8763,42.8518,42.8681,23000.0
2014-04-29 14:45:00,52.68,52.69,52.66,52.69,53600.0,42.8681,42.8763,42.8518,42.8763,53600.0
2014-04-29 14:50:00,52.68,52.69,52.67,52.68,101100.0,42.8681,42.8763,42.86,42.8681,101100.0
2014-04-29 14:55:00,52.69,52.7,52.68,52.69,22700.0,42.8763,42.8844,42.8681,42.8763,22700.0
2014-04-29 15:00:00,52.68,52.7,52.68,52.7,60000.0,42.8681,42.8844,42.8681,42.8844,60000.0
2014-04-29 15:05:00,52.7,52.73,52.7,52.72,114500.0,42.8844,42.9088,42.8844,42.9007,114500.0
2014-04-29 15:10:00,52.72,52.72,52.69,52.7,34000.0,42.9007,42.9007,42.8763,42.8844,34000.0
2014-04-29 15:15:00,52.7,52.71,52.69,52.71,181400.0,42.8844,42.8925,42.8763,42.8925,181400.0
2014-04-29 15:20:00,52.71,52.72,52.7,52.71,73300.0,42.8925,42.9007,42.8844,42.8925,73300.0
2014-04-29 15:25:00,52.71,52.72,52.71,52.72,42700.0,42.8925,42.9007,42.8925,42.9007,42700.0
2014-04-29 15:30:00,52.72,52.72,52.7,52.72,82100.0,42.9007,42.9007,42.8844,42.9007,82100.0
2014-04-29 15:35:00,52.72,52.72,52.67,52.7,144700.0,42.9007,42.9007,42.86,42.8844,144700.0
2014-04-29 15:40:00,52.7,52.7,52.67,52.68,84100.0,42.8844,42.8844,42.86,42.8681,84100.0
2014-04-29 15:45:00,52.68,52.71,52.67,52.71,89600.0,42.8681,42.8925,42.86,42.8925,89600.0
2014-04-29 15:50:00,52.71,52.71,52.67,52.68,161800.0,42.8925,42.8925,42.86,42.8681,161800.0
2014-04-29 15:55:00,52.68,52.68,52.65,52.67,506900.0,42.8681,42.8681,42.8437,42.86,506900.0
2014-04-30 09:30:00,52.69,52.7,52.58,52.65,133400.0,42.8763,42.8844,42.7867,42.8437,133400.0
2014-04-30 09:35:00,52.66,52.68,52.6,52.62,449700.0,42.8518,42.8681,42.803,42.8193,449700.0
2014-04-30 09:40:00,52.63,52.68,52.59,52.67,360700.0,42.8274,42.8681,42.7949,42.86,360700.0
2014-04-30 09:45:00,52.67,52.74,52.65,52.67,427500.0,42.86,42.9169,42.8437,42.86,427500.0
2014-04-30 09:50:00,52.67,52.71,52.63,52.64,317100.0,42.86,42.8925,42.8274,42.8356,317100.0
2014-04-30 09:55:00,52.64,52.67,52.61,52.66,196700.0,42.8356,42.86,42.8112,42.8518,196700.0
2014-04-30 10:00:00,52.65,52.68,52.61,52.62,134700.0,42.8437,42.8681,42.8112,42.8193,134700.0
2014-04-30 10:05:00,52.62,52.73,52.62,52.72,93600.0,42.8193,42.9088,42.8193,42.9007,93600.0
2014-04-30 10:10:00,52.72,52.8,52.72,52.76,150400.0,42.9007,42.9658,42.9007,42.9332,150400.0
2014-04-30 10:15:00,52.77,52.81,52.75,52.78,206000.0,42.9414,42.9739,42.9251,42.9495,206000.0
2014-04-30 10:20:00,52.78,52.8,52.76,52.8,185700.0,42.9495,42.9658,42.9332,42.9658,185700.0
2014-04-30 10:25:00,52.8,52.86,52.8,52.84,359300.0,42.9658,43.0146,42.9658,42.9983,359300.0
2014-04-30 10:30:00,52.84,52.88,52.8,52.82,132800.0,42.9983,43.0309,42.9658,42.982,132800.0
2014-04-30 10:35:00,52.81,52.82,52.79,52.8,79900.0,42.9739,42.982,42.9576,42.9658,79900.0
2014-04-30 10:40:00,52.8,52.81,52.78,52.8,144100.0,42.9658,42.9739,42.9495,42.9658,144100.0
2014-04-30 10:45:00,52.8,52.87,52.79,52.87,281800.0,42.9658,43.0227,42.9576,43.0227,281800.0
2014-04-30 10:50:00,52.87,52.96,52.86,52.93,361900.0,43.0227,43.096,43.0146,43.0716,361900.0
2014-04-30 10:55:00,52.93,52.93,52.88,52.88,234000.0,43.0716,43.0716,43.0309,43.0309,234000.0
2014-04-30 11:00:00,52.89,52.9,52.84,52.87,129700.0,43.039,43.0471,42.9983,43.0227,129700.0
2014-04-30 11:05:00,52.87,52.87,52.83,52.83,138500.0,43.0227,43.0227,42.9902,42.9902,138500.0
2014-04-30 11:10:00,52.83,52.83,52.79,52.79,193900.0,42.9902,42.9902,42.9576,42.9576,193900.0
2014-04-30 11:15:00,52.79,52.8,52.77,52.77,121900.0,42.9576,42.9658,42.9414,42.9414,121900.0
2014-04-30 11:20:00,52.77,52.8,52.76,52.8,76600.0,42.9414,42.9658,42.9332,42.9658,76600.0
2014-04-30 11:25:00,52.8,52.84,52.79,52.82,112200.0,42.9658,42.9983,42.9576,42.982,112200.0
2014-04-30 11:30:00,52.82,52.86,52.82,52.85,486800.0,42.982,43.0146,42.982,43.0065,486800.0
2014-04-30 11:35:00,52.84,52.86,52.82,52.85,304400.0,42.9983,43.0146,42.982,43.0065,304400.0
2014-04-30 11:40:00,52.85,52.89,52.84,52.89,82000.0,43.0065,43.039,42.9983,43.039,82000.0
2014-04-30 11:45:00,52.89,52.91,52.86,52.89,52400.0,43.039,43.0553,43.0146,43.039,52400.0
2014-04-30 11:50:00,52.88,52.91,52.88,52.9,48200.0,43.0309,43.0553,43.0309,43.0471,48200.0
2014-04-30 11:55:00,52.9,52.91,52.87,52.88,72300.0,43.0471,43.0553,43.0227,43.0309,72300.0
2014-04-30 12:00:00,52.89,52.89,52.86,52.88,28500.0,43.039,43.039,43.0146,43.0309,28500.0
2014-04-30 12:05:00,52.89,52.91,52.88,52.91,42100.0,43.039,43.0553,43.0309,43.0553,42100.0
2014-04-30 12:10:00,52.91,52.93,52.91,52.93,88100.0,43.0553,43.0716,43.0553,43.0716,88100.0
2014-04-30 12:15:00,52.92,52.93,52.9,52.92,56600.0,43.0634,43.0716,43.0471,43.0634,56600.0
2014-04-30 12:20:00,52.92,52.92,52.91,52.92,70600.0,43.0634,43.0634,43.0553,43.0634,70600.0
2014-04-30 12:25:00,52.92,52.93,52.91,52.92,81900.0,43.0634,43.0716,43.0553,43.0634,81900.0
2014-04-30 12:30:00,52.92,52.93,52.89,52.91,129700.0,43.0634,43.0716,43.039,43.0553,129700.0
2014-04-30 12:35:00,52.91,52.92,52.9,52.92,197100.0,43.0553,43.0634,43.0471,43.0634,197100.0
2014-04-30 12:40:00,52.92,52.93,52.91,52.91,94100.0,43.0634,43.0716,43.0553,43.0553,94100.0
2014-04-30 12:45:00,52.91,52.93,52.91,52.93,82300.0,43.0553,43.0716,43.0553,43.0716,82300.0
2014-04-30 12:50:00,52.93,52.95,52.92,52.95,54100.0,43.0716,43.0878,43.0634,43.0878,54100.0
2014-04-30 12:55:00,52.95,52.98,52.94,52.97,246300.0,43.0878,43.1122,43.0797,43.1041,246300.0
2014-04-30 13:00:00,52.97,52.98,52.96,52.98,72200.0,43.1041,43.1122,43.096,43.1122,72200.0
2014-04-30 13:05:00,52.97,52.98,52.97,52.98,31700.0,43.1041,43.1122,43.1041,43.1122,31700.0
2014-04-30 13:10:00,52.97,52.98,52.96,52.97,71400.0,43.1041,43.1122,43.096,43.1041,71400.0
2014-04-30 13:15:00,52.97,52.98,52.95,52.95,170500.0,43.1041,43.1122,43.0878,43.0878,170500.0
2014-04-30 13:20:00,52.95,52.97,52.93,52.95,52800.0,43.0878,43.1041,43.0716,43.0878,52800.0
2014-04-30 13:25:00,52.95,52.97,52.94,52.96,71200.0,43.0878,43.1041,43.0797,43.096,71200.0
2014-04-30 13:30:00,52.96,52.97,52.94,52.96,41500.0,43.096,43.1041,43.0797,43.096,41500.0
2014-04-30 13:35:00,52.96,52.98,52.96,52.96,175600.0,43.096,43.1122,43.096,43.096,175600.0
2014-04-30 13:40:00,52.96,52.97,52.93,52.96,145400.0,43.096,43.1041,43.0716,43.096,145400.0
2014-04-30 13:45:00,52.96,52.97,52.95,52.95,40700.0,43.096,43.1041,43.0878,43.0878,40700.0
2014-04-30 13:50:00,52.96,52.98,52.96,52.98,101200.0,43.096,43.1122,43.096,43.1122,101200.0
2014-04-30 13:55:00,52.97,52.98,52.94,52.95,103500.0,43.1041,43.1122,43.0797,43.0878,103500.0
2014-04-30 14:00:00,52.94,53.06,52.86,53.05,482000.0,43.0797,43.1773,43.0146,43.1692,482000.0
2014-04-30 14:05:00,53.04,53.05,52.89,52.97,241400.0,43.1611,43.1692,43.039,43.1041,241400.0
2014-04-30 14:10:00,52.96,52.97,52.88,52.91,157400.0,43.096,43.1041,43.0309,43.0553,157400.0
2014-04-30 14:15:00,52.9,52.97,52.9,52.95,511800.0,43.0471,43.1041,43.0471,43.0878,511800.0
2014-04-30 14:20:00,52.96,52.99,52.93,52.99,250400.0,43.096,43.1204,43.0716,43.1204,250400.0
2014-04-30 14:25:00,52.99,53.0,52.96,52.99,78400.0,43.1204,43.1285,43.096,43.1204,78400.0
2014-04-30 14:30:00,53.0,53.03,52.98,53.0,126300.0,43.1285,43.1529,43.1122,43.1285,126300.0
2014-04-30 14:35:00,53.01,53.02,52.98,52.98,184200.0,43.1367,43.1448,43.1122,43.1122,184200.0
2014-04-30 14:40:00,52.98,53.01,52.98,52.99,125600.0,43.1122,43.1367,43.1122,43.1204,125600.0
2014-04-30 14:45:00,52.99,53.08,52.99,53.07,126700.0,43.1204,43.1936,43.1204,43.1855,126700.0
2014-04-30 14:50:00,53.08,53.1,53.05,53.08,141900.0,43.1936,43.2099,43.1692,43.1936,141900.0
2014-04-30 14:55:00,53.08,53.09,53.03,53.04,113200.0,43.1936,43.2018,43.1529,43.1611,113200.0
2014-04-30 15:00:00,53.04,53.06,52.99,53.01,46500.0,43.1611,43.1773,43.1204,43.1367,46500.0
2014-04-30 15:05:00,53.01,53.01,52.94,52.94,65900.0,43.1367,43.1367,43.0797,43.0797,65900.0
2014-04-30 15:10:00,52.95,52.97,52.94,52.94,67400.0,43.0878,43.1041,43.0797,43.0797,67400.0
2014-04-30 15:15:00,52.95,52.95,52.88,52.94,83800.0,43.0878,43.0878,43.0309,43.0797,83800.0
2014-04-30 15:20:00,52.94,52.95,52.91,52.92,74700.0,43.0797,43.0878,43.0553,43.0634,74700.0
2014-04-30 15:25:00,52.92,53.02,52.91,53.0,125400.0,43.0634,43.1448,43.0553,43.1285,125400.0
2014-04-30 15:30:00,53.01,53.05,53.01,53.05,151900.0,43.1367,43.1692,43.1367,43.1692,151900.0
2014-04-30 15:35:00,53.04,53.04,53.0,53.02,77900.0,43.1611,43.1611,43.1285,43.1448,77900.0
2014-04-30 15:40:00,53.01,53.05,53.0,53.05,210800.0,43.1367,43.1692,43.1285,43.1692,210800.0
2014-04-30 15:45:00,53.04,53.05,52.91,52.97,354500.0,43.1611,43.1692,43.0553,43.1041,354500.0
2014-04-30 15:50:00,52.97,53.02,52.97,53.01,231900.0,43.1041,43.1448,43.1041,43.1367,231900.0
2014-04-30 15:55:00,53.01,53.04,52.98,53.04,435800.0,43.1367,43.1611,43.1122,43.1611,435800.0
2014-05-01 09:30:00,52.98,52.99,52.89,52.89,128300.0,43.1122,43.1204,43.039,43.039,128300.0
2014-05-01 09:35:00,52.88,52.94,52.86,52.93,106200.0,43.0309,43.0797,43.0146,43.0716,106200.0
2014-05-01 09:40:00,52.93,53.03,52.93,53.03,204100.0,43.0716,43.1529,43.0716,43.1529,204100.0
2014-05-01 09:45:00,53.03,53.04,52.96,52.96,56900.0,43.1529,43.1611,43.096,43.096,56900.0
2014-05-01 09:50:00,52.96,52.99,52.86,52.9,372000.0,43.096,43.1204,43.0146,43.0471,372000.0
2014-05-01 09:55:00,52.9,52.9,52.77,52.78,208600.0,43.0471,43.0471,42.9414,42.9495,208600.0
2014-05-01 10:00:00,52.8,52.85,52.77,52.79,395600.0,42.9658,43.0065,42.9414,42.9576,395600.0
2014-05-01 10:05:00,52.8,52.89,52.8,52.85,120400.0,42.9658,43.039,42.9658,43.0065,120400.0
2014-05-01 10:10:00,52.85,52.89,52.79,52.79,158600.0,43.0065,43.039,42.9576,42.9576,158600.0
2014-05-01 10:15:00,52.78,52.8,52.71,52.75,352100.0,42.9495,42.9658,42.8925,42.9251,352100.0
2014-05-01 10:20:00,52.74,52.83,52.72,52.83,200800.0,42.9169,42.9902,42.9007,42.9902,200800.0
2014-05-01 10:25:00,52.83,52.9,52.82,52.87,59500.0,42.9902,43.0471,42.982,43.0227,59500.0
2014-05-01 10:30:00,52.87,52.97,52.87,52.97,42500.0,43.0227,43.1041,43.0227,43.1041,42500.0
2014-05-01 10:35:00,52.97,52.99,52.94,52.98,43600.0,43.1041,43.1204,43.0797,43.1122,43600.0
2014-05-01 10:40:00,52.98,53.06,52.97,53.03,227200.0,43.1122,43.1773,43.1041,43.1529,227200.0
2014-05-01 10:45:00,53.04,53.06,53.0,53.05,222200.0,43.1611,43.1773,43.1285,43.1692,222200.0
2014-05-01 10:50:00,53.05,53.08,53.03,53.06,144700.0,43.1692,43.1936,43.1529,43.1773,144700.0
2014-05-01 10:55:00,53.07,53.09,53.03,53.04,174100.0,43.1855,43.2018,43.1529,43.1611,174100.0
2014-05-01 11:00:00,53.05,53.06,53.02,53.05,171300.0,43.1692,43.1773,43.1448,43.1692,171300.0
2014-05-01 11:05:00,53.05,53.05,52.98,53.0,367400.0,43.1692,43.1692,43.1122,43.1285,367400.0
2014-05-01 11:10:00,53.0,53.05,53.0,53.03,431400.0,43.1285,43.1692,43.1285,43.1529,431400.0
2014-05-01 11:15:00,53.02,53.04,53.01,53.01,89000.0,43.1448,43.1611,43.1367,43.1367,89000.0
2014-05-01 11:20:00,53.01,53.03,52.98,53.02,61000.0,43.1367,43.1529,43.1122,43.1448,61000.0
2014-05-01 11:25:00,53.03,53.07,53.03,53.05,61400.0,43.1529,43.1855,43.1529,43.1692,61400.0
2014-05-01 11:30:00,53.05,53.16,53.04,53.11,90500.0,43.1692,43.2587,43.1611,43.218,90500.0
2014-05-01 11:35:00,53.11,53.15,53.1,53.12,88700.0,43.218,43.2506,43.2099,43.2262,88700.0
2014-05-01 11:40:00,53.12,53.15,53.11,53.13,317200.0,43.2262,43.2506,43.218,43.2343,317200.0
2014-05-01 11:45:00,53.12,53.13,53.1,53.12,123000.0,43.2262,43.2343,43.2099,43.2262,123000.0
2014-05-01 11:50:00,53.12,53.12,53.09,53.11,51100.0,43.2262,43.2262,43.2018,43.218,51100.0
2014-05-01 11:55:00,53.11,53.13,53.06,53.08,47900.0,43.218,43.2343,43.1773,43.1936,47900.0
2014-05-01 12:00:00,53.08,53.1,53.05,53.1,36700.0,43.1936,43.2099,43.1692,43.2099,36700.0
2014-05-01 12:05:00,53.1,53.1,53.08,53.1,24700.0,43.2099,43.2099,43.1936,43.2099,24700.0
2014-05-01 12:10:00,53.1,53.11,53.08,53.1,46800.0,43.2099,43.218,43.1936,43.2099,46800.0
2014-05-01 12:15:00,53.1,53.1,53.05,53.06,26400.0,43.2099,43.2099,43.1692,43.1773,26400.0
2014-05-01 12:20:00,53.05,53.09,53.02,53.09,49600.0,43.1692,43.2018,43.1448,43.2018,49600.0
2014-05-01 12:25:00,53.09,53.11,53.06,53.09,28300.0,43.2018,43.218,43.1773,43.2018,28300.0
2014-05-01 12:30:00,53.1,53.1,53.05,53.08,110200.0,43.2099,43.2099,43.1692,43.1936,110200.0
2014-05-01 12:35:00,53.09,53.09,53.03,53.03,28500.0,43.2018,43.2018,43.1529,43.1529,28500.0
2014-05-01 12:40:00,53.04,53.06,53.03,53.05,26500.0,43.1611,43.1773,43.1529,43.1692,26500.0
2014-05-01 12:45:00,53.05,53.05,53.01,53.02,72800.0,43.1692,43.1692,43.1367,43.1448,72800.0
2014-05-01 12:50:00,53.02,53.05,53.02,53.03,50000.0,43.1448,43.1692,43.1448,43.1529,50000.0
2014-05-01 12:55:00,53.04,53.04,53.01,53.01,50300.0,43.1611,43.1611,43.1367,43.1367,50300.0
2014-05-01 13:00:00,53.03,53.03,53.0,53.0,35000.0,43.1529,43.1529,43.1285,43.1285,35000.0
2014-05-01 13:05:00,53.01,53.03,53.0,53.03,44400.0,43.1367,43.1529,43.1285,43.1529,44400.0
2014-05-01 13:10:00,53.03,53.03,52.99,53.01,43700.0,43.1529,43.1529,43.1204,43.1367,43700.0
2014-05-01 13:15:00,53.01,53.02,52.99,53.0,229800.0,43.1367,43.1448,43.1204,43.1285,229800.0
2014-05-01 13:20:00,53.0,53.01,52.95,52.99,206000.0,43.1285,43.1367,43.0878,43.1204,206000.0
2014-05-01 13:25:00,52.99,53.0,52.95,52.95,162100.0,43.1204,43.1285,43.0878,43.0878,162100.0
2014-05-01 13:30:00,52.95,52.96,52.92,52.94,203500.0,43.0878,43.096,43.0634,43.0797,203500.0
2014-05-01 13:35:00,52.94,52.97,52.93,52.97,22700.0,43.0797,43.1041,43.0716,43.1041,22700.0
2014-05-01 13:40:00,52.97,52.97,52.91,52.92,160500.0,43.1041,43.1041,43.0553,43.0634,160500.0
2014-05-01 13:45:00,52.92,52.95,52.88,52.89,252700.0,43.0634,43.0878,43.0309,43.039,252700.0
2014-05-01 13:50:00,52.89,52.89,52.84,52.87,120600.0,43.039,43.039,42.9983,43.0227,120600.0
2014-05-01 13:55:00,52.87,52.87,52.79,52.82,280000.0,43.0227,43.0227,42.9576,42.982,280000.0
2014-05-01 14:00:00,52.82,52.9,52.82,52.89,56000.0,42.982,43.0471,42.982,43.039,56000.0
2014-05-01 14:05:00,52.89,52.91,52.87,52.9,58700.0,43.039,43.0553,43.0227,43.0471,58700.0
2014-05-01 14:10:00,52.91,52.92,52.89,52.9,37700.0,43.0553,43.0634,43.039,43.0471,37700.0
2014-05-01 14:15:00,52.9,52.92,52.89,52.9,44300.0,43.0471,43.0634,43.039,43.0471,44300.0
2014-05-01 14:20:00,52.9,52.95,52.89,52.92,37200.0,43.0471,43.0878,43.039,43.0634,37200.0
2014-05-01 14:25:00,52.92,52.94,52.9,52.93,40500.0,43.0634,43.0797,43.0471,43.0716,40500.0
2014-05-01 14:30:00,52.93,52.95,52.91,52.91,35200.0,43.0716,43.0878,43.0553,43.0553,35200.0
2014-05-01 14:35:00,52.9,52.9,52.85,52.86,55600.0,43.0471,43.0471,43.0065,43.0146,55600.0
2014-05-01 14:40:00,52.86,52.88,52.81,52.82,99000.0,43.0146,43.0309,42.9739,42.982,99000.0
2014-05-01 14:45:00,52.82,52.86,52.79,52.85,208100.0,42.982,43.0146,42.9576,43.0065,208100.0
2014-05-01 14:50:00,52.86,52.87,52.83,52.85,205500.0,43.0146,43.0227,42.9902,43.0065,205500.0
2014-05-01 14:55:00,52.85,52.87,52.83,52.86,36700.0,43.0065,43.0227,42.9902,43.0146,36700.0
2014-05-01 15:00:00,52.85,52.88,52.84,52.84,95100.0,43.0065,43.0309,42.9983,42.9983,95100.0
2014-05-01 15:05:00,52.85,52.85,52.82,52.84,105000.0,43.0065,43.0065,42.982,42.9983,105000.0
2014-05-01 15:10:00,52.84,52.87,52.8,52.86,84500.0,42.9983,43.0227,42.9658,43.0146,84500.0
2014-05-01 15:15:00,52.86,52.9,52.85,52.87,121400.0,43.0146,43.0471,43.0065,43.0227,121400.0
2014-05-01 15:20:00,52.87,52.89,52.86,52.87,141500.0,43.0227,43.039,43.0146,43.0227,141500.0
2014-05-01 15:25:00,52.87,52.87,52.84,52.85,135200.0,43.0227,43.0227,42.9983,43.0065,135200.0
2014-05-01 15:30:00,52.84,52.86,52.82,52.85,91400.0,42.9983,43.0146,42.982,43.0065,91400.0
2014-05-01 15:35:00,52.86,52.87,52.84,52.85,76500.0,43.0146,43.0227,42.9983,43.0065,76500.0
2014-05-01 15:40:00,52.84,52.88,52.83,52.83,112800.0,42.9983,43.0309,42.9902,42.9902,112800.0
2014-05-01 15:45:00,52.83,52.84,52.81,52.81,100100.0,42.9902,42.9983,42.9739,42.9739,100100.0
2014-05-01 15:50:00,52.82,52.89,52.82,52.88,153100.0,42.982,43.039,42.982,43.0309,153100.0
2014-05-01 15:55:00,52.88,52.89,52.85,52.89,356200.0,43.0309,43.039,43.0065,43.039,356200.0
2014-05-02 09:30:00,52.9,52.9,52.82,52.86,192000.0,43.0471,43.0471,42.982,43.0146,192000.0
2014-05-02 09:35:00,52.86,52.95,52.86,52.95,308700.0,43.0146,43.0878,43.0146,43.0878,308700.0
2014-05-02 09:40:00,52.94,52.99,52.9,52.93,228900.0,43.0797,43.1204,43.0471,43.0716,228900.0
2014-05-02 09:45:00,52.94,53.02,52.93,52.94,89500.0,43.0797,43.1448,43.0716,43.0797,89500.0
2014-05-02 09:50:00,52.93,53.03,52.92,52.98,389000.0,43.0716,43.1529,43.0634,43.1122,389000.0
2014-05-02 09:55:00,52.98,52.99,52.91,52.99,92600.0,43.1122,43.1204,43.0553,43.1204,92600.0
2014-05-02 10:00:00,52.99,53.03,52.94,52.97,222900.0,43.1204,43.1529,43.0797,43.1041,222900.0
2014-05-02 10:05:00,52.98,53.09,52.98,53.06,251600.0,43.1122,43.2018,43.1122,43.1773,251600.0
2014-05-02 10:10:00,53.06,53.12,53.06,53.09,138300.0,43.1773,43.2262,43.1773,43.2018,138300.0
2014-05-02 10:15:00,53.09,53.12,53.08,53.09,115500.0,43.2018,43.2262,43.1936,43.2018,115500.0
2014-05-02 10:20:00,53.09,53.12,53.07,53.11,101400.0,43.2018,43.2262,43.1855,43.218,101400.0
2014-05-02 10:25:00,53.12,53.14,53.07,53.08,70000.0,43.2262,43.2424,43.1855,43.1936,70000.0
2014-05-02 10:30:00,53.08,53.1,53.05,53.09,77600.0,43.1936,43.2099,43.1692,43.2018,77600.0
2014-05-02 10:35:00,53.1,53.17,53.1,53.13,120000.0,43.2099,43.2669,43.2099,43.2343,120000.0
2014-05-02 10:40:00,53.12,53.15,53.0,53.02,547600.0,43.2262,43.2506,43.1285,43.1448,547600.0
2014-05-02 10:45:00,53.02,53.03,52.85,52.85,273500.0,43.1448,43.1529,43.0065,43.0065,273500.0
2014-05-02 10:50:00,52.85,52.92,52.82,52.91,167400.0,43.0065,43.0634,42.982,43.0553,167400.0
2014-05-02 10:55:00,52.91,52.98,52.89,52.91,122100.0,43.0553,43.1122,43.039,43.0553,122100.0
2014-05-02 11:00:00,52.91,52.98,52.89,52.96,108200.0,43.0553,43.1122,43.039,43.096,108200.0
2014-05-02 11:05:00,52.97,52.99,52.95,52.95,194100.0,43.1041,43.1204,43.0878,43.0878,194100.0
2014-05-02 11:10:00,52.95,52.96,52.9,52.91,168800.0,43.0878,43.096,43.0471,43.0553,168800.0
2014-05-02 11:15:00,52.89,52.96,52.88,52.95,60600.0,43.039,43.096,43.0309,43.0878,60600.0
2014-05-02 11:20:00,52.95,52.95,52.9,52.91,64600.0,43.0878,43.0878,43.0471,43.0553,64600.0
2014-05-02 11:25:00,52.91,52.92,52.87,52.88,69100.0,43.0553,43.0634,43.0227,43.0309,69100.0
2014-05-02 11:30:00,52.88,52.96,52.88,52.94,81100.0,43.0309,43.096,43.0309,43.0797,81100.0
2014-05-02 11:35:00,52.95,52.95,52.92,52.93,31200.0,43.0878,43.0878,43.0634,43.0716,31200.0
2014-05-02 11:40:00,52.93,52.93,52.9,52.9,35400.0,43.0716,43.0716,43.0471,43.0471,35400.0
2014-05-02 11:45:00,52.91,52.97,52.91,52.96,29500.0,43.0553,43.1041,43.0553,43.096,29500.0
2014-05-02 11:50:00,52.96,53.0,52.95,53.0,68900.0,43.096,43.1285,43.0878,43.1285,68900.0
2014-05-02 11:55:00,53.0,53.01,52.99,53.0,75400.0,43.1285,43.1367,43.1204,43.1285,75400.0
2014-05-02 12:00:00,53.0,53.0,52.96,52.96,79400.0,43.1285,43.1285,43.096,43.096,79400.0
2014-05-02 12:05:00,52.96,52.99,52.94,52.94,23800.0,43.096,43.1204,43.0797,43.0797,23800.0
2014-05-02 12:10:00,52.94,52.99,52.94,52.99,21300.0,43.0797,43.1204,43.0797,43.1204,21300.0
2014-05-02 12:15:00,52.99,53.01,52.98,52.99,22400.0,43.1204,43.1367,43.1122,43.1204,22400.0
2014-05-02 12:20:00,52.99,53.01,52.97,52.98,44800.0,43.1204,43.1367,43.1041,43.1122,44800.0
2014-05-02 12:25:00,52.98,52.99,52.97,52.98,130000.0,43.1122,43.1204,43.1041,43.1122,130000.0
2014-05-02 12:30:00,52.98,52.99,52.95,52.97,226600.0,43.1122,43.1204,43.0878,43.1041,226600.0
2014-05-02 12:35:00,52.97,53.01,52.97,53.0,41100.0,43.1041,43.1367,43.1041,43.1285,41100.0
2014-05-02 12:40:00,53.0,53.02,52.99,52.99,85300.0,43.1285,43.1448,43.1204,43.1204,85300.0
2014-05-02 12:45:00,52.99,53.02,52.99,53.02,266000.0,43.1204,43.1448,43.1204,43.1448,266000.0
2014-05-02 12:50:00,53.01,53.02,53.0,53.01,19100.0,43.1367,43.1448,43.1285,43.1367,19100.0
2014-05-02 12:55:00,53.01,53.02,53.01,53.01,18200.0,43.1367,43.1448,43.1367,43.1367,18200.0
2014-05-02 13:00:00,53.02,53.03,53.01,53.03,24000.0,43.1448,43.1529,43.1367,43.1529,24000.0
2014-05-02 13:05:00,53.02,53.04,52.97,52.97,49200.0,43.1448,43.1611,43.1041,43.1041,49200.0
2014-05-02 13:10:00,52.97,52.97,52.96,52.96,52100.0,43.1041,43.1041,43.096,43.096,52100.0
2014-05-02 13:15:00,52.96,52.96,52.94,52.95,100000.0,43.096,43.096,43.0797,43.0878,100000.0
2014-05-02 13:20:00,52.95,52.95,52.92,52.94,48400.0,43.0878,43.0878,43.0634,43.0797,48400.0
2014-05-02 13:25:00,52.94,52.95,52.89,52.9,37300.0,43.0797,43.0878,43.039,43.0471,37300.0
2014-05-02 13:30:00,52.89,52.93,52.87,52.92,85400.0,43.039,43.0716,43.0227,43.0634,85400.0
2014-05-02 13:35:00,52.92,52.93,52.9,52.92,17500.0,43.0634,43.0716,43.0471,43.0634,17500.0
2014-05-02 13:40:00,52.91,52.94,52.9,52.94,15600.0,43.0553,43.0797,43.0471,43.0797,15600.0
2014-05-02 13:45:00,52.93,52.95,52.91,52.94,194700.0,43.0716,43.0878,43.0553,43.0797,194700.0
2014-05-02 13:50:00,52.94,52.96,52.93,52.93,29800.0,43.0797,43.096,43.0716,43.0716,29800.0
2014-05-02 13:55:00,52.93,52.93,52.89,52.9,26600.0,43.0716,43.0716,43.039,43.0471,26600.0
2014-05-02 14:00:00,52.9,52.9,52.86,52.89,129700.0,43.0471,43.0471,43.0146,43.039,129700.0
2014-05-02 14:05:00,52.89,52.91,52.83,52.84,110900.0,43.039,43.0553,42.9902,42.9983,110900.0
2014-05-02 14:10:00,52.84,52.88,52.84,52.87,107700.0,42.9983,43.0309,42.9983,43.0227,107700.0
2014-05-02 14:15:00,52.87,52.93,52.87,52.92,21300.0,43.0227,43.0716,43.0227,43.0634,21300.0
2014-05-02 14:20:00,52.91,52.93,52.9,52.9,23200.0,43.0553,43.0716,43.0471,43.0471,23200.0
2014-05-02 14:25:00,52.9,52.91,52.89,52.89,39900.0,43.0471,43.0553,43.039,43.039,39900.0
2014-05-02 14:30:00,52.89,52.92,52.89,52.92,36700.0,43.039,43.0634,43.039,43.0634,36700.0
2014-05-02 14:35:00,52.92,52.95,52.91,52.94,57900.0,43.0634,43.0878,43.0553,43.0797,57900.0
2014-05-02 14:40:00,52.93,52.93,52.91,52.93,13000.0,43.0716,43.0716,43.0553,43.0716,13000.0
2014-05-02 14:45:00,52.93,52.93,52.89,52.91,43800.0,43.0716,43.0716,43.039,43.0553,43800.0
2014-05-02 14:50:00,52.91,52.91,52.9,52.91,16400.0,43.0553,43.0553,43.0471,43.0553,16400.0
2014-05-02 14:55:00,52.9,52.9,52.87,52.87,39700.0,43.0471,43.0471,43.0227,43.0227,39700.0
2014-05-02 15:00:00,52.87,52.91,52.87,52.9,90600.0,43.0227,43.0553,43.0227,43.0471,90600.0
2014-05-02 15:05:00,52.9,52.92,52.9,52.92,34200.0,43.0471,43.0634,43.0471,43.0634,34200.0
2014-05-02 15:10:00,52.92,52.93,52.9,52.91,29100.0,43.0634,43.0716,43.0471,43.0553,29100.0
2014-05-02 15:15:00,52.9,52.91,52.88,52.9,22600.0,43.0471,43.0553,43.0309,43.0471,22600.0
2014-05-02 15:20:00,52.89,52.9,52.87,52.87,24900.0,43.039,43.0471,43.0227,43.0227,24900.0
2014-05-02 15:25:00,52.88,52.88,52.85,52.85,125700.0,43.0309,43.0309,43.0065,43.0065,125700.0
2014-05-02 15:30:00,52.85,52.86,52.82,52.83,85200.0,43.0065,43.0146,42.982,42.9902,85200.0
2014-05-02 15:35:00,52.83,52.83,52.81,52.82,88600.0,42.9902,42.9902,42.9739,42.982,88600.0
2014-05-02 15:40:00,52.82,52.84,52.81,52.84,79300.0,42.982,42.9983,42.9739,42.9983,79300.0
2014-05-02 15:45:00,52.84,52.86,52.84,52.86,175200.0,42.9983,43.0146,42.9983,43.0146,175200.0
2014-05-02 15:50:00,52.86,52.89,52.86,52.86,179700.0,43.0146,43.039,43.0146,43.0146,179700.0
2014-05-02 15:55:00,52.87,52.89,52.83,52.83,458300.0,43.0227,43.039,42.9902,42.9902,458300.0
2014-05-05 09:30:00,52.67,52.68,52.51,52.52,441000.0,42.86,42.8681,42.7298,42.7379,441000.0
2014-05-05 09:35:00,52.51,52.52,52.42,52.47,181400.0,42.7298,42.7379,42.6565,42.6972,181400.0
2014-05-05 09:40:00,52.48,52.51,52.4,52.5,263200.0,42.7054,42.7298,42.6403,42.7216,263200.0
2014-05-05 09:45:00,52.5,52.52,52.43,52.43,100100.0,42.7216,42.7379,42.6647,42.6647,100100.0
2014-05-05 09:50:00,52.44,52.6,52.43,52.59,89300.0,42.6728,42.803,42.6647,42.7949,89300.0
2014-05-05 09:55:00,52.59,52.61,52.55,52.6,34000.0,42.7949,42.8112,42.7623,42.803,34000.0
2014-05-05 10:00:00,52.61,52.66,52.59,52.62,69600.0,42.8112,42.8518,42.7949,42.8193,69600.0
2014-05-05 10:05:00,52.62,52.63,52.56,52.58,32900.0,42.8193,42.8274,42.7705,42.7867,32900.0
2014-05-05 10:10:00,52.57,52.61,52.56,52.61,46900.0,42.7786,42.8112,42.7705,42.8112,46900.0
2014-05-05 10:15:00,52.62,52.73,52.62,52.72,287300.0,42.8193,42.9088,42.8193,42.9007,287300.0
2014-05-05 10:20:00,52.72,52.77,52.69,52.72,65500.0,42.9007,42.9414,42.8763,42.9007,65500.0
2014-05-05 10:25:00,52.72,52.73,52.64,52.64,42900.0,42.9007,42.9088,42.8356,42.8356,42900.0
2014-05-05 10:30:00,52.65,52.7,52.65,52.7,52900.0,42.8437,42.8844,42.8437,42.8844,52900.0
2014-05-05 10:35:00,52.7,52.77,52.7,52.75,52200.0,42.8844,42.9414,42.8844,42.9251,52200.0
2014-05-05 10:40:00,52.76,52.86,52.76,52.84,68600.0,42.9332,43.0146,42.9332,42.9983,68600.0
2014-05-05 10:45:00,52.85,52.86,52.8,52.8,31200.0,43.0065,43.0146,42.9658,42.9658,31200.0
2014-05-05 10:50:00,52.81,52.85,52.78,52.81,65700.0,42.9739,43.0065,42.9495,42.9739,65700.0
2014-05-05 10:55:00,52.81,52.81,52.78,52.8,106200.0,42.9739,42.9739,42.9495,42.9658,106200.0
2014-05-05 11:00:00,52.8,52.81,52.77,52.77,127900.0,42.9658,42.9739,42.9414,42.9414,127900.0
2014-05-05 11:05:00,52.77,52.78,52.75,52.77,21200.0,42.9414,42.9495,42.9251,42.9414,21200.0
2014-05-05 11:10:00,52.77,52.82,52.76,52.8,17700.0,42.9414,42.982,42.9332,42.9658,17700.0
2014-05-05 11:15:00,52.81,52.82,52.8,52.81,28100.0,42.9739,42.982,42.9658,42.9739,28100.0
2014-05-05 11:20:00,52.81,52.84,52.81,52.81,25900.0,42.9739,42.9983,42.9739,42.9739,25900.0
2014-05-05 11:25:00,52.81,52.81,52.75,52.79,50000.0,42.9739,42.9739,42.9251,42.9576,50000.0
2014-05-05 11:30:00,52.79,52.86,52.79,52.86,48900.0,42.9576,43.0146,42.9576,43.0146,48900.0
2014-05-05 11:35:00,52.85,52.86,52.83,52.84,17900.0,43.0065,43.0146,42.9902,42.9983,17900.0
2014-05-05 11:40:00,52.84,52.9,52.8,52.8,58300.0,42.9983,43.0471,42.9658,42.9658,58300.0
2014-05-05 11:45:00,52.81,52.84,52.8,52.83,33300.0,42.9739,42.9983,42.9658,42.9902,33300.0
2014-05-05 11:50:00,52.84,52.87,52.83,52.86,52500.0,42.9983,43.0227,42.9902,43.0146,52500.0
2014-05-05 11:55:00,52.86,52.86,52.84,52.85,23300.0,43.0146,43.0146,42.9983,43.0065,23300.0
2014-05-05 12:00:00,52.86,52.86,52.84,52.85,47000.0,43.0146,43.0146,42.9983,43.0065,47000.0
2014-05-05 12:05:00,52.85,52.86,52.8,52.8,12400.0,43.0065,43.0146,42.9658,42.9658,12400.0
2014-05-05 12:10:00,52.8,52.84,52.8,52.84,14000.0,42.9658,42.9983,42.9658,42.9983,14000.0
2014-05-05 12:15:00,52.85,52.87,52.84,52.86,7700.0,43.0065,43.0227,42.9983,43.0146,7700.0
2014-05-05 12:20:00,52.86,52.88,52.85,52.87,31100.0,43.0146,43.0309,43.0065,43.0227,31100.0
2014-05-05 12:25:00,52.86,52.86,52.85,52.85,14500.0,43.0146,43.0146,43.0065,43.0065,14500.0
2014-05-05 12:30:00,52.84,52.85,52.83,52.85,16800.0,42.9983,43.0065,42.9902,43.0065,16800.0
2014-05-05 12:35:00,52.85,52.86,52.85,52.85,12000.0,43.0065,43.0146,43.0065,43.0065,12000.0
2014-05-05 12:40:00,52.86,52.86,52.83,52.83,13300.0,43.0146,43.0146,42.9902,42.9902,13300.0
2014-05-05 12:45:00,52.84,52.85,52.83,52.84,12200.0,42.9983,43.0065,42.9902,42.9983,12200.0
2014-05-05 12:50:00,52.83,52.83,52.81,52.82,4200.0,42.9902,42.9902,42.9739,42.982,4200.0
2014-05-05 12:55:00,52.82,52.82,52.79,52.79,49700.0,42.982,42.982,42.9576,42.9576,49700.0
2014-05-05 13:00:00,52.8,52.8,52.79,52.79,13000.0,42.9658,42.9658,42.9576,42.9576,13000.0
2014-05-05 13:05:00,52.79,52.8,52.79,52.79,6100.0,42.9576,42.9658,42.9576,42.9576,6100.0
2014-05-05 13:10:00,52.79,52.79,52.75,52.76,19200.0,42.9576,42.9576,42.9251,42.9332,19200.0
2014-05-05 13:15:00,52.76,52.77,52.74,52.77,10100.0,42.9332,42.9414,42.9169,42.9414,10100.0
2014-05-05 13:20:00,52.77,52.78,52.75,52.77,147300.0,42.9414,42.9495,42.9251,42.9414,147300.0
2014-05-05 13:25:00,52.78,52.78,52.75,52.76,147000.0,42.9495,42.9495,42.9251,42.9332,147000.0
2014-05-05 13:30:00,52.76,52.78,52.76,52.78,266100.0,42.9332,42.9495,42.9332,42.9495,266100.0
2014-05-05 13:35:00,52.78,52.79,52.77,52.77,49100.0,42.9495,42.9576,42.9414,42.9414,49100.0
2014-05-05 13:40:00,52.77,52.8,52.76,52.8,14700.0,42.9414,42.9658,42.9332,42.9658,14700.0
2014-05-05 13:45:00,52.81,52.83,52.8,52.83,6700.0,42.9739,42.9902,42.9658,42.9902,6700.0
2014-05-05 13:50:00,52.83,52.84,52.81,52.84,15900.0,42.9902,42.9983,42.9739,42.9983,15900.0
2014-05-05 13:55:00,52.85,52.85,52.83,52.83,2700.0,43.0065,43.0065,42.9902,42.9902,2700.0
2014-05-05 14:00:00,52.83,52.87,52.83,52.85,17000.0,42.9902,43.0227,42.9902,43.0065,17000.0
2014-05-05 14:05:00,52.85,52.87,52.85,52.86,5100.0,43.0065,43.0227,43.0065,43.0146,5100.0
2014-05-05 14:10:00,52.87,52.88,52.86,52.88,25700.0,43.0227,43.0309,43.0146,43.0309,25700.0
2014-05-05 14:15:00,52.88,52.88,52.87,52.88,3000.0,43.0309,43.0309,43.0227,43.0309,3000.0
2014-05-05 14:20:00,52.89,52.92,52.88,52.91,18900.0,43.039,43.0634,43.0309,43.0553,18900.0
2014-05-05 14:25:00,52.91,52.92,52.9,52.91,14800.0,43.0553,43.0634,43.0471,43.0553,14800.0
2014-05-05 14:30:00,52.9,52.9,52.89,52.9,7700.0,43.0471,43.0471,43.039,43.0471,7700.0
2014-05-05 14:35:00,52.9,52.9,52.89,52.89,26100.0,43.0471,43.0471,43.039,43.039,26100.0
2014-05-05 14:40:00,52.9,52.93,52.89,52.93,15900.0,43.0471,43.0716,43.039,43.0716,15900.0
2014-05-05 14:45:00,52.92,52.98,52.92,52.98,17500.0,43.0634,43.1122,43.0634,43.1122,17500.0
2014-05-05 14:50:00,52.99,53.0,52.96,52.96,90800.0,43.1204,43.1285,43.096,43.096,90800.0
2014-05-05 14:55:00,52.96,52.96,52.94,52.94,23400.0,43.096,43.096,43.0797,43.0797,23400.0
2014-05-05 15:00:00,52.95,52.95,52.92,52.92,37900.0,43.0878,43.0878,43.0634,43.0634,37900.0
2014-05-05 15:05:00,52.92,52.94,52.92,52.94,51100.0,43.0634,43.0797,43.0634,43.0797,51100.0
2014-05-05 15:10:00,52.94,52.95,52.92,52.92,62000.0,43.0797,43.0878,43.0634,43.0634,62000.0
2014-05-05 15:15:00,52.92,52.94,52.91,52.93,63900.0,43.0634,43.0797,43.0553,43.0716,63900.0
2014-05-05 15:20:00,52.93,52.94,52.92,52.93,65900.0,43.0716,43.0797,43.0634,43.0716,65900.0
2014-05-05 15:25:00,52.93,52.94,52.9,52.94,75100.0,43.0716,43.0797,43.0471,43.0797,75100.0
2014-05-05 15:30:00,52.94,52.95,52.92,52.94,62200.0,43.0797,43.0878,43.0634,43.0797,62200.0
2014-05-05 15:35:00,52.94,52.95,52.92,52.93,71200.0,43.0797,43.0878,43.0634,43.0716,71200.0
2014-05-05 15:40:00,52.92,52.93,52.87,52.87,62900.0,43.0634,43.0716,43.0227,43.0227,62900.0
2014-05-05 15:45:00,52.88,52.92,52.87,52.89,91400.0,43.0309,43.0634,43.0227,43.039,91400.0
2014-05-05 15:50:00,52.89,52.91,52.88,52.9,192400.0,43.039,43.0553,43.0309,43.0471,192400.0
2014-05-05 15:55:00,52.9,52.91,52.88,52.9,436100.0,43.0471,43.0553,43.0309,43.0471,436100.0
2014-05-06 09:30:00,52.85,52.86,52.68,52.77,59400.0,43.0065,43.0146,42.8681,42.9414,59400.0
2014-05-06 09:35:00,52.77,52.77,52.65,52.66,200200.0,42.9414,42.9414,42.8437,42.8518,200200.0
2014-05-06 09:40:00,52.65,52.65,52.58,52.62,312300.0,42.8437,42.8437,42.7867,42.8193,312300.0
2014-05-06 09:45:00,52.6,52.73,52.6,52.7,171000.0,42.803,42.9088,42.803,42.8844,171000.0
2014-05-06 09:50:00,52.7,52.72,52.63,52.67,130000.0,42.8844,42.9007,42.8274,42.86,130000.0
2014-05-06 09:55:00,52.67,52.73,52.64,52.73,38000.0,42.86,42.9088,42.8356,42.9088,38000.0
2014-05-06 10:00:00,52.73,52.73,52.65,52.71,66100.0,42.9088,42.9088,42.8437,42.8925,66100.0
2014-05-06 10:05:00,52.7,52.7,52.64,52.64,67500.0,42.8844,42.8844,42.8356,42.8356,67500.0
2014-05-06 10:10:00,52.64,52.71,52.63,52.71,131300.0,42.8356,42.8925,42.8274,42.8925,131300.0
2014-05-06 10:15:00,52.71,52.75,52.71,52.72,23100.0,42.8925,42.9251,42.8925,42.9007,23100.0
2014-05-06 10:20:00,52.71,52.8,52.71,52.79,21400.0,42.8925,42.9658,42.8925,42.9576,21400.0
2014-05-06 10:25:00,52.78,52.79,52.76,52.79,56100.0,42.9495,42.9576,42.9332,42.9576,56100.0
2014-05-06 10:30:00,52.78,52.84,52.78,52.81,117900.0,42.9495,42.9983,42.9495,42.9739,117900.0
2014-05-06 10:35:00,52.8,52.8,52.78,52.78,26200.0,42.9658,42.9658,42.9495,42.9495,26200.0
2014-05-06 10:40:00,52.78,52.81,52.76,52.8,37500.0,42.9495,42.9739,42.9332,42.9658,37500.0
2014-05-06 10:45:00,52.8,52.8,52.76,52.79,33300.0,42.9658,42.9658,42.9332,42.9576,33300.0
2014-05-06 10:50:00,52.78,52.78,52.71,52.71,49000.0,42.9495,42.9495,42.8925,42.8925,49000.0
2014-05-06 10:55:00,52.72,52.73,52.67,52.67,51100.0,42.9007,42.9088,42.86,42.86,51100.0
2014-05-06 11:00:00,52.67,52.68,52.64,52.68,46000.0,42.86,42.8681,42.8356,42.8681,46000.0
2014-05-06 11:05:00,52.68,52.68,52.67,52.68,15200.0,42.8681,42.8681,42.86,42.8681,15200.0
2014-05-06 11:10:00,52.68,52.74,52.67,52.73,25000.0,42.8681,42.9169,42.86,42.9088,25000.0
2014-05-06 11:15:00,52.72,52.73,52.7,52.73,14900.0,42.9007,42.9088,42.8844,42.9088,14900.0
2014-05-06 11:20:00,52.73,52.74,52.71,52.74,38800.0,42.9088,42.9169,42.8925,42.9169,38800.0
2014-05-06 11:25:00,52.74,52.74,52.68,52.7,52100.0,42.9169,42.9169,42.8681,42.8844,52100.0
2014-05-06 11:30:00,52.7,52.72,52.69,52.71,44700.0,42.8844,42.9007,42.8763,42.8925,44700.0
2014-05-06 11:35:00,52.71,52.74,52.69,52.73,25700.0,42.8925,42.9169,42.8763,42.9088,25700.0
2014-05-06 11:40:00,52.73,52.73,52.7,52.7,26200.0,42.9088,42.9088,42.8844,42.8844,26200.0
2014-05-06 11:45:00,52.71,52.76,52.71,52.75,105100.0,42.8925,42.9332,42.8925,42.9251,105100.0
2014-05-06 11:50:00,52.75,52.76,52.73,52.76,215700.0,42.9251,42.9332,42.9088,42.9332,215700.0
2014-05-06 11:55:00,52.76,52.79,52.75,52.78,12500.0,42.9332,42.9576,42.9251,42.9495,12500.0
2014-05-06 12:00:00,52.78,52.78,52.75,52.75,12400.0,42.9495,42.9495,42.9251,42.9251,12400.0
2014-05-06 12:05:00,52.75,52.75,52.73,52.74,11100.0,42.9251,42.9251,42.9088,42.9169,11100.0
2014-05-06 12:10:00,52.75,52.77,52.75,52.75,7300.0,42.9251,42.9414,42.9251,42.9251,7300.0
2014-05-06 12:15:00,52.75,52.75,52.72,52.72,18500.0,42.9251,42.9251,42.9007,42.9007,18500.0
2014-05-06 12:20:00,52.73,52.73,52.7,52.72,29900.0,42.9088,42.9088,42.8844,42.9007,29900.0
2014-05-06 12:25:00,52.71,52.72,52.68,52.71,17200.0,42.8925,42.9007,42.8681,42.8925,17200.0
2014-05-06 12:30:00,52.71,52.74,52.71,52.72,7700.0,42.8925,42.9169,42.8925,42.9007,7700.0
2014-05-06 12:35:00,52.72,52.76,52.72,52.74,17000.0,42.9007,42.9332,42.9007,42.9169,17000.0
2014-05-06 12:40:00,52.73,52.73,52.72,52.73,6400.0,42.9088,42.9088,42.9007,42.9088,6400.0
2014-05-06 12:45:00,52.73,52.73,52.69,52.72,8800.0,42.9088,42.9088,42.8763,42.9007,8800.0
2014-05-06 12:50:00,52.72,52.72,52.7,52.7,5900.0,42.9007,42.9007,42.8844,42.8844,5900.0
2014-05-06 12:55:00,52.7,52.72,52.69,52.72,3600.0,42.8844,42.9007,42.8763,42.9007,3600.0
2014-05-06 13:00:00,52.72,52.73,52.71,52.73,5400.0,42.9007,42.9088,42.8925,42.9088,5400.0
2014-05-06 13:05:00,52.73,52.73,52.68,52.69,44000.0,42.9088,42.9088,42.8681,42.8763,44000.0
2014-05-06 13:10:00,52.69,52.7,52.69,52.69,15300.0,42.8763,42.8844,42.8763,42.8763,15300.0
2014-05-06 13:15:00,52.69,52.72,52.68,52.72,16000.0,42.8763,42.9007,42.8681,42.9007,16000.0
2014-05-06 13:20:00,52.73,52.73,52.7,52.7,57100.0,42.9088,42.9088,42.8844,42.8844,57100.0
2014-05-06 13:25:00,52.7,52.7,52.66,52.66,17000.0,42.8844,42.8844,42.8518,42.8518,17000.0
2014-05-06 13:30:00,52.65,52.67,52.64,52.66,51800.0,42.8437,42.86,42.8356,42.8518,51800.0
2014-05-06 13:35:00,52.66,52.66,52.6,52.61,116800.0,42.8518,42.8518,42.803,42.8112,116800.0
2014-05-06 13:40:00,52.61,52.61,52.54,52.54,286000.0,42.8112,42.8112,42.7542,42.7542,286000.0
2014-05-06 13:45:00,52.54,52.58,52.53,52.56,81400.0,42.7542,42.7867,42.7461,42.7705,81400.0
2014-05-06 13:50:00,52.57,52.59,52.56,52.58,200300.0,42.7786,42.7949,42.7705,42.7867,200300.0
2014-05-06 13:55:00,52.58,52.58,52.54,52.55,41900.0,42.7867,42.7867,42.7542,42.7623,41900.0
2014-05-06 14:00:00,52.54,52.54,52.5,52.51,85700.0,42.7542,42.7542,42.7216,42.7298,85700.0
2014-05-06 14:05:00,52.51,52.51,52.48,52.5,460500.0,42.7298,42.7298,42.7054,42.7216,460500.0
2014-05-06 14:10:00,52.5,52.55,52.5,52.55,39500.0,42.7216,42.7623,42.7216,42.7623,39500.0
2014-05-06 14:15:00,52.54,52.57,52.54,52.57,26000.0,42.7542,42.7786,42.7542,42.7786,26000.0
2014-05-06 14:20:00,52.57,52.57,52.52,52.52,19900.0,42.7786,42.7786,42.7379,42.7379,19900.0
2014-05-06 14:25:00,52.52,52.55,52.51,52.54,10200.0,42.7379,42.7623,42.7298,42.7542,10200.0
2014-05-06 14:30:00,52.53,52.56,52.51,52.55,27100.0,42.7461,42.7705,42.7298,42.7623,27100.0
2014-05-06 14:35:00,52.56,52.56,52.52,52.54,20300.0,42.7705,42.7705,42.7379,42.7542,20300.0
2014-05-06 14:40:00,52.54,52.59,52.54,52.58,53200.0,42.7542,42.7949,42.7542,42.7867,53200.0
2014-05-06 14:45:00,52.58,52.59,52.55,52.55,78500.0,42.7867,42.7949,42.7623,42.7623,78500.0
2014-05-06 14:50:00,52.55,52.58,52.55,52.58,29200.0,42.7623,42.7867,42.7623,42.7867,29200.0
2014-05-06 14:55:00,52.58,52.58,52.55,52.55,32300.0,42.7867,42.7867,42.7623,42.7623,32300.0
2014-05-06 15:00:00,52.55,52.55,52.5,52.52,68300.0,42.7623,42.7623,42.7216,42.7379,68300.0
2014-05-06 15:05:00,52.52,52.53,52.5,52.52,180700.0,42.7379,42.7461,42.7216,42.7379,180700.0
2014-05-06 15:10:00,52.51,52.58,52.51,52.56,72700.0,42.7298,42.7867,42.7298,42.7705,72700.0
2014-05-06 15:15:00,52.57,52.61,52.56,52.59,40500.0,42.7786,42.8112,42.7705,42.7949,40500.0
2014-05-06 15:20:00,52.6,52.64,52.59,52.6,79700.0,42.803,42.8356,42.7949,42.803,79700.0
2014-05-06 15:25:00,52.6,52.6,52.57,52.57,51200.0,42.803,42.803,42.7786,42.7786,51200.0
2014-05-06 15:30:00,52.58,52.6,52.56,52.59,80500.0,42.7867,42.803,42.7705,42.7949,80500.0
2014-05-06 15:35:00,52.58,52.63,52.58,52.61,175300.0,42.7867,42.8274,42.7867,42.8112,175300.0
2014-05-06 15:40:00,52.62,52.62,52.55,52.57,153900.0,42.8193,42.8193,42.7623,42.7786,153900.0
2014-05-06 15:45:00,52.57,52.58,52.54,52.56,102400.0,42.7786,42.7867,42.7542,42.7705,102400.0
2014-05-06 15:50:00,52.56,52.56,52.5,52.51,148000.0,42.7705,42.7705,42.7216,42.7298,148000.0
2014-05-06 15:55:00,52.52,52.54,52.49,52.52,464100.0,42.7379,42.7542,42.7135,42.7379,464100.0
2014-05-07 09:30:00,52.6,52.8,52.6,52.77,188200.0,42.803,42.9658,42.803,42.9414,188200.0
2014-05-07 09:35:00,52.78,52.79,52.69,52.7,80300.0,42.9495,42.9576,42.8763,42.8844,80300.0
2014-05-07 09:40:00,52.69,52.75,52.64,52.75,110300.0,42.8763,42.9251,42.8356,42.9251,110300.0
2014-05-07 09:45:00,52.74,52.8,52.68,52.78,445900.0,42.9169,42.9658,42.8681,42.9495,445900.0
2014-05-07 09:50:00,52.8,52.81,52.66,52.69,109000.0,42.9658,42.9739,42.8518,42.8763,109000.0
2014-05-07 09:55:00,52.68,52.72,52.62,52.62,174800.0,42.8681,42.9007,42.8193,42.8193,174800.0
2014-05-07 10:00:00,52.63,52.76,52.63,52.75,85100.0,42.8274,42.9332,42.8274,42.9251,85100.0
2014-05-07 10:05:00,52.76,52.77,52.51,52.52,253200.0,42.9332,42.9414,42.7298,42.7379,253200.0
2014-05-07 10:10:00,52.52,52.53,52.41,52.42,253300.0,42.7379,42.7461,42.6484,42.6565,253300.0
2014-05-07 10:15:00,52.42,52.52,52.38,52.5,188400.0,42.6565,42.7379,42.624,42.7216,188400.0
2014-05-07 10:20:00,52.49,52.54,52.45,52.48,57900.0,42.7135,42.7542,42.681,42.7054,57900.0
2014-05-07 10:25:00,52.47,52.58,52.45,52.57,217300.0,42.6972,42.7867,42.681,42.7786,217300.0
2014-05-07 10:30:00,52.57,52.6,52.54,52.59,101000.0,42.7786,42.803,42.7542,42.7949,101000.0
2014-05-07 10:35:00,52.59,52.75,52.56,52.72,96000.0,42.7949,42.9251,42.7705,42.9007,96000.0
2014-05-07 10:40:00,52.72,52.73,52.65,52.65,104200.0,42.9007,42.9088,42.8437,42.8437,104200.0
2014-05-07 10:45:00,52.65,52.72,52.65,52.68,113400.0,42.8437,42.9007,42.8437,42.8681,113400.0
2014-05-07 10:50:00,52.68,52.71,52.65,52.68,385600.0,42.8681,42.8925,42.8437,42.8681,385600.0
2014-05-07 10:55:00,52.7,52.71,52.64,52.65,40800.0,42.8844,42.8925,42.8356,42.8437,40800.0
2014-05-07 11:00:00,52.65,52.65,52.61,52.63,48700.0,42.8437,42.8437,42.8112,42.8274,48700.0
2014-05-07 11:05:00,52.63,52.7,52.62,52.69,47200.0,42.8274,42.8844,42.8193,42.8763,47200.0
2014-05-07 11:10:00,52.7,52.75,52.67,52.74,124200.0,42.8844,42.9251,42.86,42.9169,124200.0
2014-05-07 11:15:00,52.73,52.74,52.64,52.64,37500.0,42.9088,42.9169,42.8356,42.8356,37500.0
2014-05-07 11:20:00,52.63,52.67,52.61,52.64,110900.0,42.8274,42.86,42.8112,42.8356,110900.0
2014-05-07 11:25:00,52.64,52.69,52.61,52.69,66300.0,42.8356,42.8763,42.8112,42.8763,66300.0
2014-05-07 11:30:00,52.69,52.8,52.67,52.78,324500.0,42.8763,42.9658,42.86,42.9495,324500.0
2014-05-07 11:35:00,52.78,52.82,52.76,52.79,472700.0,42.9495,42.982,42.9332,42.9576,472700.0
2014-05-07 11:40:00,52.78,52.88,52.77,52.87,164400.0,42.9495,43.0309,42.9414,43.0227,164400.0
2014-05-07 11:45:00,52.87,52.92,52.87,52.88,69100.0,43.0227,43.0634,43.0227,43.0309,69100.0
2014-05-07 11:50:00,52.88,52.93,52.87,52.93,59900.0,43.0309,43.0716,43.0227,43.0716,59900.0
2014-05-07 11:55:00,52.94,52.95,52.87,52.87,218700.0,43.0797,43.0878,43.0227,43.0227,218700.0
2014-05-07 12:00:00,52.88,52.89,52.82,52.83,49400.0,43.0309,43.039,42.982,42.9902,49400.0
2014-05-07 12:05:00,52.84,52.88,52.83,52.87,49700.0,42.9983,43.0309,42.9902,43.0227,49700.0
2014-05-07 12:10:00,52.88,52.89,52.86,52.87,107800.0,43.0309,43.039,43.0146,43.0227,107800.0
2014-05-07 12:15:00,52.87,52.93,52.87,52.92,43300.0,43.0227,43.0716,43.0227,43.0634,43300.0
2014-05-07 12:20:00,52.92,52.93,52.89,52.91,46400.0,43.0634,43.0716,43.039,43.0553,46400.0
2014-05-07 12:25:00,52.9,52.91,52.86,52.86,34800.0,43.0471,43.0553,43.0146,43.0146,34800.0
2014-05-07 12:30:00,52.86,52.88,52.85,52.86,42300.0,43.0146,43.0309,43.0065,43.0146,42300.0
2014-05-07 12:35:00,52.86,52.88,52.85,52.86,26400.0,43.0146,43.0309,43.0065,43.0146,26400.0
2014-05-07 12:40:00,52.87,52.87,52.81,52.81,16900.0,43.0227,43.0227,42.9739,42.9739,16900.0
2014-05-07 12:45:00,52.8,52.82,52.79,52.82,33400.0,42.9658,42.982,42.9576,42.982,33400.0
2014-05-07 12:50:00,52.82,52.85,52.8,52.81,38300.0,42.982,43.0065,42.9658,42.9739,38300.0
2014-05-07 12:55:00,52.81,52.81,52.74,52.77,124600.0,42.9739,42.9739,42.9169,42.9414,124600.0
2014-05-07 13:00:00,52.76,52.82,52.76,52.8,27500.0,42.9332,42.982,42.9332,42.9658,27500.0
2014-05-07 13:05:00,52.81,52.82,52.73,52.74,35500.0,42.9739,42.982,42.9088,42.9169,35500.0
2014-05-07 13:10:00,52.74,52.81,52.74,52.81,35300.0,42.9169,42.9739,42.9169,42.9739,35300.0
2014-05-07 13:15:00,52.81,52.87,52.79,52.86,101000.0,42.9739,43.0227,42.9576,43.0146,101000.0
2014-05-07 13:20:00,52.85,52.86,52.83,52.84,9400.0,43.0065,43.0146,42.9902,42.9983,9400.0
2014-05-07 13:25:00,52.84,52.85,52.8,52.8,12900.0,42.9983,43.0065,42.9658,42.9658,12900.0
2014-05-07 13:30:00,52.82,52.86,52.79,52.85,23100.0,42.982,43.0146,42.9576,43.0065,23100.0
2014-05-07 13:35:00,52.85,52.87,52.82,52.82,58900.0,43.0065,43.0227,42.982,42.982,58900.0
2014-05-07 13:40:00,52.82,52.83,52.77,52.81,78500.0,42.982,42.9902,42.9414,42.9739,78500.0
2014-05-07 13:45:00,52.8,52.81,52.75,52.75,24200.0,42.9658,42.9739,42.9251,42.9251,24200.0
2014-05-07 13:50:00,52.74,52.78,52.74,52.76,26500.0,42.9169,42.9495,42.9169,42.9332,26500.0
2014-05-07 13:55:00,52.76,52.77,52.68,52.68,38800.0,42.9332,42.9414,42.8681,42.8681,38800.0
2014-05-07 14:00:00,52.68,52.72,52.66,52.67,28900.0,42.8681,42.9007,42.8518,42.86,28900.0
2014-05-07 14:05:00,52.68,52.79,52.68,52.77,50600.0,42.8681,42.9576,42.8681,42.9414,50600.0
2014-05-07 14:10:00,52.78,52.81,52.77,52.81,27900.0,42.9495,42.9739,42.9414,42.9739,27900.0
2014-05-07 14:15:00,52.81,52.87,52.81,52.85,31400.0,42.9739,43.0227,42.9739,43.0065,31400.0
2014-05-07 14:20:00,52.84,52.86,52.83,52.84,32100.0,42.9983,43.0146,42.9902,42.9983,32100.0
2014-05-07 14:25:00,52.83,52.88,52.82,52.88,26200.0,42.9902,43.0309,42.982,43.0309,26200.0
2014-05-07 14:30:00,52.89,52.89,52.86,52.86,34700.0,43.039,43.039,43.0146,43.0146,34700.0
2014-05-07 14:35:00,52.86,52.88,52.85,52.85,18300.0,43.0146,43.0309,43.0065,43.0065,18300.0
2014-05-07 14:40:00,52.86,52.89,52.86,52.88,38800.0,43.0146,43.039,43.0146,43.0309,38800.0
2014-05-07 14:45:00,52.88,52.88,52.85,52.85,24200.0,43.0309,43.0309,43.0065,43.0065,24200.0
2014-05-07 14:50:00,52.85,52.85,52.81,52.81,44300.0,43.0065,43.0065,42.9739,42.9739,44300.0
2014-05-07 14:55:00,52.81,52.87,52.8,52.86,26000.0,42.9739,43.0227,42.9658,43.0146,26000.0
2014-05-07 15:00:00,52.86,52.87,52.8,52.8,41000.0,43.0146,43.0227,42.9658,42.9658,41000.0
2014-05-07 15:05:00,52.8,52.86,52.8,52.85,51800.0,42.9658,43.0146,42.9658,43.0065,51800.0
2014-05-07 15:10:00,52.85,52.85,52.82,52.83,31400.0,43.0065,43.0065,42.982,42.9902,31400.0
2014-05-07 15:15:00,52.82,52.84,52.81,52.82,58100.0,42.982,42.9983,42.9739,42.982,58100.0
2014-05-07 15:20:00,52.82,52.83,52.77,52.82,100800.0,42.982,42.9902,42.9414,42.982,100800.0
2014-05-07 15:25:00,52.83,52.86,52.82,52.83,61500.0,42.9902,43.0146,42.982,42.9902,61500.0
2014-05-07 15:30:00,52.83,52.88,52.82,52.88,80000.0,42.9902,43.0309,42.982,43.0309,80000.0
2014-05-07 15:35:00,52.88,52.89,52.85,52.89,185500.0,43.0309,43.039,43.0065,43.039,185500.0
2014-05-07 15:40:00,52.9,52.98,52.89,52.97,230300.0,43.0471,43.1122,43.039,43.1041,230300.0
2014-05-07 15:45:00,52.97,52.98,52.95,52.96,161800.0,43.1041,43.1122,43.0878,43.096,161800.0
2014-05-07 15:50:00,52.96,53.0,52.94,52.94,175400.0,43.096,43.1285,43.0797,43.0797,175400.0
2014-05-07 15:55:00,52.95,53.0,52.94,52.98,345700.0,43.0878,43.1285,43.0797,43.1122,345700.0
2014-05-08 09:30:00,52.91,53.0,52.91,52.99,311500.0,43.0553,43.1285,43.0553,43.1204,311500.0
2014-05-08 09:35:00,52.98,53.12,52.98,53.09,158000.0,43.1122,43.2262,43.1122,43.2018,158000.0
2014-05-08 09:40:00,53.09,53.16,53.09,53.15,138200.0,43.2018,43.2587,43.2018,43.2506,138200.0
2014-05-08 09:45:00,53.15,53.2,53.1,53.18,103000.0,43.2506,43.2913,43.2099,43.275,103000.0
2014-05-08 09:50:00,53.19,53.26,53.16,53.17,252600.0,43.2831,43.3401,43.2587,43.2669,252600.0
2014-05-08 09:55:00,53.16,53.22,53.16,53.19,61000.0,43.2587,43.3075,43.2587,43.2831,61000.0
2014-05-08 10:00:00,53.2,53.23,53.19,53.22,77000.0,43.2913,43.3157,43.2831,43.3075,77000.0
2014-05-08 10:05:00,53.23,53.26,53.21,53.22,75200.0,43.3157,43.3401,43.2994,43.3075,75200.0
2014-05-08 10:10:00,53.22,53.25,53.21,53.24,37500.0,43.3075,43.332,43.2994,43.3238,37500.0
2014-05-08 10:15:00,53.24,53.27,53.2,53.2,28100.0,43.3238,43.3482,43.2913,43.2913,28100.0
2014-05-08 10:20:00,53.21,53.21,53.19,53.21,59500.0,43.2994,43.2994,43.2831,43.2994,59500.0
2014-05-08 10:25:00,53.21,53.21,53.18,53.18,30900.0,43.2994,43.2994,43.275,43.275,30900.0
2014-05-08 10:30:00,53.17,53.2,53.16,53.18,18500.0,43.2669,43.2913,43.2587,43.275,18500.0
2014-05-08 10:35:00,53.18,53.19,53.16,53.17,68900.0,43.275,43.2831,43.2587,43.2669,68900.0
2014-05-08 10:40:00,53.17,53.21,53.13,53.14,161900.0,43.2669,43.2994,43.2343,43.2424,161900.0
2014-05-08 10:45:00,53.14,53.17,53.1,53.14,32700.0,43.2424,43.2669,43.2099,43.2424,32700.0
2014-05-08 10:50:00,53.14,53.2,53.14,53.19,29100.0,43.2424,43.2913,43.2424,43.2831,29100.0
2014-05-08 10:55:00,53.19,53.2,53.14,53.14,22300.0,43.2831,43.2913,43.2424,43.2424,22300.0
2014-05-08 11:00:00,53.14,53.17,53.12,53.16,34100.0,43.2424,43.2669,43.2262,43.2587,34100.0
2014-05-08 11:05:00,53.15,53.21,53.15,53.18,65100.0,43.2506,43.2994,43.2506,43.275,65100.0
2014-05-08 11:10:00,53.18,53.19,53.16,53.17,377800.0,43.275,43.2831,43.2587,43.2669,377800.0
2014-05-08 11:15:00,53.17,53.19,53.15,53.18,97400.0,43.2669,43.2831,43.2506,43.275,97400.0
2014-05-08 11:20:00,53.17,53.19,53.15,53.16,65800.0,43.2669,43.2831,43.2506,43.2587,65800.0
2014-05-08 11:25:00,53.16,53.18,53.15,53.16,110500.0,43.2587,43.275,43.2506,43.2587,110500.0
2014-05-08 11:30:00,53.17,53.22,53.16,53.22,368500.0,43.2669,43.3075,43.2587,43.3075,368500.0
2014-05-08 11:35:00,53.21,53.24,53.21,53.21,87700.0,43.2994,43.3238,43.2994,43.2994,87700.0
2014-05-08 11:40:00,53.21,53.22,53.2,53.21,44300.0,43.2994,43.3075,43.2913,43.2994,44300.0
2014-05-08 11:45:00,53.21,53.23,53.2,53.22,48000.0,43.2994,43.3157,43.2913,43.3075,48000.0
2014-05-08 11:50:00,53.23,53.26,53.23,53.25,55300.0,43.3157,43.3401,43.3157,43.332,55300.0
2014-05-08 11:55:00,53.24,53.25,53.24,53.24,161100.0,43.3238,43.332,43.3238,43.3238,161100.0
2014-05-08 12:00:00,53.25,53.25,53.24,53.24,122400.0,43.332,43.332,43.3238,43.3238,122400.0
2014-05-08 12:05:00,53.24,53.26,53.22,53.26,239100.0,43.3238,43.3401,43.3075,43.3401,239100.0
2014-05-08 12:10:00,53.25,53.26,53.24,53.24,12900.0,43.332,43.3401,43.3238,43.3238,12900.0
2014-05-08 12:15:00,53.24,53.27,53.24,53.24,19200.0,43.3238,43.3482,43.3238,43.3238,19200.0
2014-05-08 12:20:00,53.24,53.26,53.24,53.26,11000.0,43.3238,43.3401,43.3238,43.3401,11000.0
2014-05-08 12:25:00,53.27,53.3,53.27,53.29,87400.0,43.3482,43.3726,43.3482,43.3645,87400.0
2014-05-08 12:30:00,53.28,53.3,53.28,53.29,17700.0,43.3564,43.3726,43.3564,43.3645,17700.0
2014-05-08 12:35:00,53.29,53.31,53.28,53.31,40300.0,43.3645,43.3808,43.3564,43.3808,40300.0
2014-05-08 12:40:00,53.31,53.31,53.26,53.26,43000.0,43.3808,43.3808,43.3401,43.3401,43000.0
2014-05-08 12:45:00,53.25,53.28,53.24,53.24,30300.0,43.332,43.3564,43.3238,43.3238,30300.0
2014-05-08 12:50:00,53.25,53.26,53.21,53.21,59400.0,43.332,43.3401,43.2994,43.2994,59400.0
2014-05-08 12:55:00,53.21,53.23,53.2,53.23,110600.0,43.2994,43.3157,43.2913,43.3157,110600.0
2014-05-08 13:00:00,53.23,53.27,53.21,53.27,32400.0,43.3157,43.3482,43.2994,43.3482,32400.0
2014-05-08 13:05:00,53.27,53.28,53.25,53.27,39300.0,43.3482,43.3564,43.332,43.3482,39300.0
2014-05-08 13:10:00,53.27,53.27,53.21,53.22,51400.0,43.3482,43.3482,43.2994,43.3075,51400.0
2014-05-08 13:15:00,53.22,53.23,53.2,53.2,146700.0,43.3075,43.3157,43.2913,43.2913,146700.0
2014-05-08 13:20:00,53.21,53.21,53.13,53.17,201600.0,43.2994,43.2994,43.2343,43.2669,201600.0
2014-05-08 13:25:00,53.17,53.2,53.16,53.2,31400.0,43.2669,43.2913,43.2587,43.2913,31400.0
2014-05-08 13:30:00,53.2,53.2,53.16,53.19,53100.0,43.2913,43.2913,43.2587,43.2831,53100.0
2014-05-08 13:35:00,53.18,53.21,53.18,53.18,92200.0,43.275,43.2994,43.275,43.275,92200.0
2014-05-08 13:40:00,53.18,53.18,53.13,53.17,52200.0,43.275,43.275,43.2343,43.2669,52200.0
2014-05-08 13:45:00,53.18,53.19,53.13,53.14,21500.0,43.275,43.2831,43.2343,43.2424,21500.0
2014-05-08 13:50:00,53.13,53.14,53.1,53.12,62900.0,43.2343,43.2424,43.2099,43.2262,62900.0
2014-05-08 13:55:00,53.11,53.13,53.09,53.13,99500.0,43.218,43.2343,43.2018,43.2343,99500.0
2014-05-08 14:00:00,53.14,53.14,53.06,53.07,58900.0,43.2424,43.2424,43.1773,43.1855,58900.0
2014-05-08 14:05:00,53.06,53.1,53.05,53.05,106400.0,43.1773,43.2099,43.1692,43.1692,106400.0
2014-05-08 14:10:00,53.04,53.05,52.99,53.01,201900.0,43.1611,43.1692,43.1204,43.1367,201900.0
2014-05-08 14:15:00,53.01,53.05,52.97,53.05,63400.0,43.1367,43.1692,43.1041,43.1692,63400.0
2014-05-08 14:20:00,53.05,53.06,53.04,53.05,38700.0,43.1692,43.1773,43.1611,43.1692,38700.0
2014-05-08 14:25:00,53.05,53.08,53.02,53.07,43700.0,43.1692,43.1936,43.1448,43.1855,43700.0
2014-05-08 14:30:00,53.07,53.08,53.05,53.08,54800.0,43.1855,43.1936,43.1692,43.1936,54800.0
2014-05-08 14:35:00,53.08,53.08,53.01,53.02,103200.0,43.1936,43.1936,43.1367,43.1448,103200.0
2014-05-08 14:40:00,53.02,53.04,52.97,52.98,198100.0,43.1448,43.1611,43.1041,43.1122,198100.0
2014-05-08 14:45:00,52.97,52.97,52.91,52.93,95000.0,43.1041,43.1041,43.0553,43.0716,95000.0
2014-05-08 14:50:00,52.93,52.96,52.92,52.92,93400.0,43.0716,43.096,43.0634,43.0634,93400.0
2014-05-08 14:55:00,52.92,52.98,52.9,52.91,110700.0,43.0634,43.1122,43.0471,43.0553,110700.0
2014-05-08 15:00:00,52.91,52.91,52.83,52.85,102200.0,43.0553,43.0553,42.9902,43.0065,102200.0
2014-05-08 15:05:00,52.84,52.89,52.82,52.82,127500.0,42.9983,43.039,42.982,42.982,127500.0
2014-05-08 15:10:00,52.81,52.91,52.8,52.9,82600.0,42.9739,43.0553,42.9658,43.0471,82600.0
2014-05-08 15:15:00,52.9,52.95,52.87,52.95,104900.0,43.0471,43.0878,43.0227,43.0878,104900.0
2014-05-08 15:20:00,52.94,53.01,52.94,52.95,150800.0,43.0797,43.1367,43.0797,43.0878,150800.0
2014-05-08 15:25:00,52.96,53.02,52.96,53.0,71000.0,43.096,43.1448,43.096,43.1285,71000.0
2014-05-08 15:30:00,53.0,53.01,52.95,53.0,108000.0,43.1285,43.1367,43.0878,43.1285,108000.0
2014-05-08 15:35:00,53.01,53.02,52.96,52.98,102100.0,43.1367,43.1448,43.096,43.1122,102100.0
2014-05-08 15:40:00,52.97,52.99,52.93,52.94,61100.0,43.1041,43.1204,43.0716,43.0797,61100.0
2014-05-08 15:45:00,52.94,52.96,52.93,52.94,142100.0,43.0797,43.096,43.0716,43.0797,142100.0
2014-05-08 15:50:00,52.93,53.01,52.91,53.01,212900.0,43.0716,43.1367,43.0553,43.1367,212900.0
2014-05-08 15:55:00,53.0,53.0,52.94,52.97,287800.0,43.1285,43.1285,43.0797,43.1041,287800.0
2014-05-09 09:30:00,52.88,52.99,52.85,52.95,132300.0,43.0309,43.1204,43.0065,43.0878,132300.0
2014-05-09 09:35:00,52.94,52.97,52.79,52.82,154400.0,43.0797,43.1041,42.9576,42.982,154400.0
2014-05-09 09:40:00,52.81,52.82,52.68,52.69,160900.0,42.9739,42.982,42.8681,42.8763,160900.0
2014-05-09 09:45:00,52.68,52.76,52.68,52.76,125000.0,42.8681,42.9332,42.8681,42.9332,125000.0
2014-05-09 09:50:00,52.75,52.79,52.7,52.72,68400.0,42.9251,42.9576,42.8844,42.9007,68400.0
2014-05-09 09:55:00,52.73,52.78,52.69,52.69,129800.0,42.9088,42.9495,42.8763,42.8763,129800.0
2014-05-09 10:00:00,52.69,52.75,52.65,52.66,80300.0,42.8763,42.9251,42.8437,42.8518,80300.0
2014-05-09 10:05:00,52.66,52.76,52.66,52.74,58100.0,42.8518,42.9332,42.8518,42.9169,58100.0
2014-05-09 10:10:00,52.74,52.88,52.73,52.86,270500.0,42.9169,43.0309,42.9088,43.0146,270500.0
2014-05-09 10:15:00,52.86,52.91,52.86,52.89,279000.0,43.0146,43.0553,43.0146,43.039,279000.0
2014-05-09 10:20:00,52.88,52.9,52.86,52.88,102800.0,43.0309,43.0471,43.0146,43.0309,102800.0
2014-05-09 10:25:00,52.88,52.88,52.81,52.81,53800.0,43.0309,43.0309,42.9739,42.9739,53800.0
2014-05-09 10:30:00,52.8,52.83,52.77,52.81,66800.0,42.9658,42.9902,42.9414,42.9739,66800.0
2014-05-09 10:35:00,52.82,52.85,52.78,52.81,57200.0,42.982,43.0065,42.9495,42.9739,57200.0
2014-05-09 10:40:00,52.81,52.82,52.76,52.78,50800.0,42.9739,42.982,42.9332,42.9495,50800.0
2014-05-09 10:45:00,52.77,52.81,52.74,52.8,39800.0,42.9414,42.9739,42.9169,42.9658,39800.0
2014-05-09 10:50:00,52.81,52.82,52.78,52.78,45800.0,42.9739,42.982,42.9495,42.9495,45800.0
2014-05-09 10:55:00,52.78,52.79,52.73,52.76,70900.0,42.9495,42.9576,42.9088,42.9332,70900.0
2014-05-09 11:00:00,52.76,52.78,52.74,52.74,14000.0,42.9332,42.9495,42.9169,42.9169,14000.0
2014-05-09 11:05:00,52.74,52.75,52.69,52.69,45700.0,42.9169,42.9251,42.8763,42.8763,45700.0
2014-05-09 11:10:00,52.68,52.72,52.67,52.68,54600.0,42.8681,42.9007,42.86,42.8681,54600.0
2014-05-09 11:15:00,52.68,52.72,52.68,52.7,40000.0,42.8681,42.9007,42.8681,42.8844,40000.0
2014-05-09 11:20:00,52.7,52.75,52.69,52.75,40000.0,42.8844,42.9251,42.8763,42.9251,40000.0
2014-05-09 11:25:00,52.74,52.74,52.7,52.73,33900.0,42.9169,42.9169,42.8844,42.9088,33900.0
2014-05-09 11:30:00,52.73,52.77,52.71,52.77,66800.0,42.9088,42.9414,42.8925,42.9414,66800.0
2014-05-09 11:35:00,52.77,52.85,52.77,52.83,213400.0,42.9414,43.0065,42.9414,42.9902,213400.0
2014-05-09 11:40:00,52.83,52.85,52.8,52.81,14100.0,42.9902,43.0065,42.9658,42.9739,14100.0
2014-05-09 11:45:00,52.81,52.86,52.8,52.85,24500.0,42.9739,43.0146,42.9658,43.0065,24500.0
2014-05-09 11:50:00,52.83,52.84,52.82,52.82,39800.0,42.9902,42.9983,42.982,42.982,39800.0
2014-05-09 11:55:00,52.83,52.84,52.82,52.83,8700.0,42.9902,42.9983,42.982,42.9902,8700.0
2014-05-09 12:00:00,52.83,52.86,52.83,52.83,10700.0,42.9902,43.0146,42.9902,42.9902,10700.0
2014-05-09 12:05:00,52.83,52.83,52.77,52.79,59000.0,42.9902,42.9902,42.9414,42.9576,59000.0
2014-05-09 12:10:00,52.79,52.81,52.79,52.8,209900.0,42.9576,42.9739,42.9576,42.9658,209900.0
2014-05-09 12:15:00,52.8,52.85,52.8,52.85,53500.0,42.9658,43.0065,42.9658,43.0065,53500.0
2014-05-09 12:20:00,52.86,52.87,52.83,52.83,60700.0,43.0146,43.0227,42.9902,42.9902,60700.0
2014-05-09 12:25:00,52.83,52.85,52.83,52.83,11100.0,42.9902,43.0065,42.9902,42.9902,11100.0
2014-05-09 12:30:00,52.84,52.88,52.84,52.88,25000.0,42.9983,43.0309,42.9983,43.0309,25000.0
2014-05-09 12:35:00,52.88,53.0,52.88,53.0,63100.0,43.0309,43.1285,43.0309,43.1285,63100.0
2014-05-09 12:40:00,53.0,53.02,52.97,52.99,68700.0,43.1285,43.1448,43.1041,43.1204,68700.0
2014-05-09 12:45:00,52.99,53.0,52.96,53.0,50100.0,43.1204,43.1285,43.096,43.1285,50100.0
2014-05-09 12:50:00,53.0,53.03,53.0,53.01,37100.0,43.1285,43.1529,43.1285,43.1367,37100.0
2014-05-09 12:55:00,53.0,53.04,53.0,53.02,20900.0,43.1285,43.1611,43.1285,43.1448,20900.0
2014-05-09 13:00:00,53.02,53.02,53.0,53.02,19200.0,43.1448,43.1448,43.1285,43.1448,19200.0
2014-05-09 13:05:00,53.02,53.02,52.98,52.99,38100.0,43.1448,43.1448,43.1122,43.1204,38100.0
2014-05-09 13:10:00,52.98,53.0,52.98,52.98,23000.0,43.1122,43.1285,43.1122,43.1122,23000.0
2014-05-09 13:15:00,52.98,52.98,52.96,52.97,6800.0,43.1122,43.1122,43.096,43.1041,6800.0
2014-05-09 13:20:00,52.96,52.97,52.95,52.97,20500.0,43.096,43.1041,43.0878,43.1041,20500.0
2014-05-09 13:25:00,52.97,52.97,52.94,52.95,13500.0,43.1041,43.1041,43.0797,43.0878,13500.0
2014-05-09 13:30:00,52.95,52.97,52.9,52.91,32500.0,43.0878,43.1041,43.0471,43.0553,32500.0
2014-05-09 13:35:00,52.91,52.94,52.91,52.94,26600.0,43.0553,43.0797,43.0553,43.0797,26600.0
2014-05-09 13:40:00,52.94,52.94,52.87,52.87,18900.0,43.0797,43.0797,43.0227,43.0227,18900.0
2014-05-09 13:45:00,52.88,52.89,52.86,52.87,11200.0,43.0309,43.039,43.0146,43.0227,11200.0
2014-05-09 13:50:00,52.88,52.91,52.87,52.91,10200.0,43.0309,43.0553,43.0227,43.0553,10200.0
2014-05-09 13:55:00,52.9,52.91,52.87,52.87,8500.0,43.0471,43.0553,43.0227,43.0227,8500.0
2014-05-09 14:00:00,52.88,52.9,52.86,52.88,13600.0,43.0309,43.0471,43.0146,43.0309,13600.0
2014-05-09 14:05:00,52.88,52.9,52.86,52.87,13300.0,43.0309,43.0471,43.0146,43.0227,13300.0
2014-05-09 14:10:00,52.88,52.9,52.85,52.86,29400.0,43.0309,43.0471,43.0065,43.0146,29400.0
2014-05-09 14:15:00,52.86,52.86,52.8,52.83,58400.0,43.0146,43.0146,42.9658,42.9902,58400.0
2014-05-09 14:20:00,52.82,52.84,52.81,52.82,47500.0,42.982,42.9983,42.9739,42.982,47500.0
2014-05-09 14:25:00,52.81,52.83,52.78,52.8,23800.0,42.9739,42.9902,42.9495,42.9658,23800.0
2014-05-09 14:30:00,52.79,52.84,52.79,52.82,353700.0,42.9576,42.9983,42.9576,42.982,353700.0
2014-05-09 14:35:00,52.82,52.85,52.81,52.85,18300.0,42.982,43.0065,42.9739,43.0065,18300.0
2014-05-09 14:40:00,52.85,52.85,52.81,52.81,31400.0,43.0065,43.0065,42.9739,42.9739,31400.0
2014-05-09 14:45:00,52.82,52.86,52.82,52.85,17400.0,42.982,43.0146,42.982,43.0065,17400.0
2014-05-09 14:50:00,52.86,52.87,52.85,52.87,17500.0,43.0146,43.0227,43.0065,43.0227,17500.0
2014-05-09 14:55:00,52.86,52.93,52.86,52.92,45800.0,43.0146,43.0716,43.0146,43.0634,45800.0
2014-05-09 15:00:00,52.92,52.97,52.92,52.96,45200.0,43.0634,43.1041,43.0634,43.096,45200.0
2014-05-09 15:05:00,52.97,52.97,52.95,52.96,13000.0,43.1041,43.1041,43.0878,43.096,13000.0
2014-05-09 15:10:00,52.96,52.97,52.94,52.94,21700.0,43.096,43.1041,43.0797,43.0797,21700.0
2014-05-09 15:15:00,52.94,52.94,52.91,52.92,18400.0,43.0797,43.0797,43.0553,43.0634,18400.0
2014-05-09 15:20:00,52.92,52.93,52.88,52.9,52800.0,43.0634,43.0716,43.0309,43.0471,52800.0
2014-05-09 15:25:00,52.89,52.93,52.88,52.92,63700.0,43.039,43.0716,43.0309,43.0634,63700.0
2014-05-09 15:30:00,52.92,52.93,52.89,52.92,36800.0,43.0634,43.0716,43.039,43.0634,36800.0
2014-05-09 15:35:00,52.91,52.97,52.91,52.97,65600.0,43.0553,43.1041,43.0553,43.1041,65600.0
2014-05-09 15:40:00,52.96,52.99,52.96,52.97,65000.0,43.096,43.1204,43.096,43.1041,65000.0
2014-05-09 15:45:00,52.98,53.0,52.96,52.97,57300.0,43.1122,43.1285,43.096,43.1041,57300.0
2014-05-09 15:50:00,52.98,52.99,52.97,52.97,71300.0,43.1122,43.1204,43.1041,43.1041,71300.0
2014-05-09 15:55:00,52.98,53.0,52.96,53.0,288800.0,43.1122,43.1285,43.096,43.1285,288800.0
2014-05-12 09:30:00,53.19,53.35,53.17,53.33,221000.0,43.2831,43.4133,43.2669,43.3971,221000.0
2014-05-12 09:35:00,53.34,53.38,53.31,53.35,150500.0,43.4052,43.4377,43.3808,43.4133,150500.0
2014-05-12 09:40:00,53.35,53.47,53.35,53.47,201100.0,43.4133,43.511,43.4133,43.511,201100.0
2014-05-12 09:45:00,53.47,53.52,53.45,53.5,348500.0,43.511,43.5517,43.4947,43.5354,348500.0
2014-05-12 09:50:00,53.51,53.55,53.49,53.54,738900.0,43.5435,43.5761,43.5273,43.5679,738900.0
2014-05-12 09:55:00,53.55,53.58,53.51,53.56,386400.0,43.5761,43.6005,43.5435,43.5842,386400.0
2014-05-12 10:00:00,53.57,53.59,53.54,53.56,120500.0,43.5924,43.6086,43.5679,43.5842,120500.0
2014-05-12 10:05:00,53.56,53.59,53.56,53.56,52700.0,43.5842,43.6086,43.5842,43.5842,52700.0
2014-05-12 10:10:00,53.56,53.6,53.54,53.6,220500.0,43.5842,43.6168,43.5679,43.6168,220500.0
2014-05-12 10:15:00,53.6,53.63,53.57,53.63,251600.0,43.6168,43.6412,43.5924,43.6412,251600.0
2014-05-12 10:20:00,53.63,53.64,53.58,53.58,115000.0,43.6412,43.6493,43.6005,43.6005,115000.0
2014-05-12 10:25:00,53.59,53.6,53.56,53.58,136600.0,43.6086,43.6168,43.5842,43.6005,136600.0
2014-05-12 10:30:00,53.58,53.61,53.58,53.59,40900.0,43.6005,43.6249,43.6005,43.6086,40900.0
2014-05-12 10:35:00,53.59,53.62,53.59,53.61,58200.0,43.6086,43.633,43.6086,43.6249,58200.0
2014-05-12 10:40:00,53.61,53.62,53.59,53.62,51400.0,43.6249,43.633,43.6086,43.633,51400.0
2014-05-12 10:45:00,53.62,53.64,53.6,53.6,97700.0,43.633,43.6493,43.6168,43.6168,97700.0
2014-05-12 10:50:00,53.6,53.61,53.58,53.58,623500.0,43.6168,43.6249,43.6005,43.6005,623500.0
2014-05-12 10:55:00,53.58,53.59,53.58,53.59,29100.0,43.6005,43.6086,43.6005,43.6086,29100.0
2014-05-12 11:00:00,53.58,53.63,53.58,53.62,138900.0,43.6005,43.6412,43.6005,43.633,138900.0
2014-05-12 11:05:00,53.62,53.65,53.62,53.65,120800.0,43.633,43.6574,43.633,43.6574,120800.0
2014-05-12 11:10:00,53.65,53.65,53.62,53.62,107100.0,43.6574,43.6574,43.633,43.633,107100.0
2014-05-12 11:15:00,53.63,53.64,53.62,53.62,26800.0,43.6412,43.6493,43.633,43.633,26800.0
2014-05-12 11:20:00,53.61,53.62,53.59,53.59,68000.0,43.6249,43.633,43.6086,43.6086,68000.0
2014-05-12 11:25:00,53.59,53.63,53.59,53.63,100400.0,43.6086,43.6412,43.6086,43.6412,100400.0
2014-05-12 11:30:00,53.63,53.66,53.63,53.65,37800.0,43.6412,43.6656,43.6412,43.6574,37800.0
2014-05-12 11:35:00,53.65,53.66,53.61,53.63,61100.0,43.6574,43.6656,43.6249,43.6412,61100.0
2014-05-12 11:40:00,53.62,53.66,53.62,53.65,223600.0,43.633,43.6656,43.633,43.6574,223600.0
2014-05-12 11:45:00,53.65,53.65,53.63,53.64,139400.0,43.6574,43.6574,43.6412,43.6493,139400.0
2014-05-12 11:50:00,53.63,53.64,53.62,53.62,38300.0,43.6412,43.6493,43.633,43.633,38300.0
2014-05-12 11:55:00,53.62,53.62,53.6,53.61,18100.0,43.633,43.633,43.6168,43.6249,18100.0
2014-05-12 12:00:00,53.61,53.62,53.6,53.61,50300.0,43.6249,43.633,43.6168,43.6249,50300.0
2014-05-12 12:05:00,53.61,53.64,53.6,53.63,294600.0,43.6249,43.6493,43.6168,43.6412,294600.0
2014-05-12 12:10:00,53.63,53.64,53.62,53.63,157200.0,43.6412,43.6493,43.633,43.6412,157200.0
2014-05-12 12:15:00,53.63,53.64,53.62,53.64,52000.0,43.6412,43.6493,43.633,43.6493,52000.0
2014-05-12 12:20:00,53.64,53.66,53.62,53.64,156300.0,43.6493,43.6656,43.633,43.6493,156300.0
2014-05-12 12:25:00,53.65,53.67,53.63,53.64,64500.0,43.6574,43.6737,43.6412,43.6493,64500.0
2014-05-12 12:30:00,53.64,53.64,53.62,53.64,13000.0,43.6493,43.6493,43.633,43.6493,13000.0
2014-05-12 12:35:00,53.64,53.65,53.62,53.63,81500.0,43.6493,43.6574,43.633,43.6412,81500.0
2014-05-12 12:40:00,53.63,53.64,53.62,53.63,294700.0,43.6412,43.6493,43.633,43.6412,294700.0
2014-05-12 12:45:00,53.63,53.63,53.62,53.63,82600.0,43.6412,43.6412,43.633,43.6412,82600.0
2014-05-12 12:50:00,53.63,53.64,53.62,53.63,72300.0,43.6412,43.6493,43.633,43.6412,72300.0
2014-05-12 12:55:00,53.64,53.64,53.62,53.62,144500.0,43.6493,43.6493,43.633,43.633,144500.0
2014-05-12 13:00:00,53.62,53.63,53.61,53.62,85000.0,43.633,43.6412,43.6249,43.633,85000.0
2014-05-12 13:05:00,53.62,53.64,53.62,53.64,32500.0,43.633,43.6493,43.633,43.6493,32500.0
2014-05-12 13:10:00,53.64,53.64,53.63,53.64,85800.0,43.6493,43.6493,43.6412,43.6493,85800.0
2014-05-12 13:15:00,53.64,53.65,53.63,53.65,68700.0,43.6493,43.6574,43.6412,43.6574,68700.0
2014-05-12 13:20:00,53.65,53.65,53.64,53.65,44200.0,43.6574,43.6574,43.6493,43.6574,44200.0
2014-05-12 13:25:00,53.65,53.67,53.64,53.66,59000.0,43.6574,43.6737,43.6493,43.6656,59000.0
2014-05-12 13:30:00,53.66,53.68,53.65,53.67,38000.0,43.6656,43.6819,43.6574,43.6737,38000.0
2014-05-12 13:35:00,53.67,53.7,53.67,53.7,73200.0,43.6737,43.6981,43.6737,43.6981,73200.0
2014-05-12 13:40:00,53.7,53.7,53.68,53.69,54900.0,43.6981,43.6981,43.6819,43.69,54900.0
2014-05-12 13:45:00,53.69,53.7,53.68,53.7,48800.0,43.69,43.6981,43.6819,43.6981,48800.0
2014-05-12 13:50:00,53.7,53.74,53.7,53.72,85300.0,43.6981,43.7307,43.6981,43.7144,85300.0
2014-05-12 13:55:00,53.72,53.73,53.71,53.72,55800.0,43.7144,43.7225,43.7063,43.7144,55800.0
2014-05-12 14:00:00,53.72,53.72,53.69,53.71,52800.0,43.7144,43.7144,43.69,43.7063,52800.0
2014-05-12 14:05:00,53.71,53.74,53.7,53.74,149400.0,43.7063,43.7307,43.6981,43.7307,149400.0
2014-05-12 14:10:00,53.73,53.74,53.72,53.74,86700.0,43.7225,43.7307,43.7144,43.7307,86700.0
2014-05-12 14:15:00,53.74,53.76,53.73,53.73,342900.0,43.7307,43.747,43.7225,43.7225,342900.0
2014-05-12 14:20:00,53.74,53.75,53.74,53.75,181400.0,43.7307,43.7388,43.7307,43.7388,181400.0
2014-05-12 14:25:00,53.75,53.75,53.72,53.73,126400.0,43.7388,43.7388,43.7144,43.7225,126400.0
2014-05-12 14:30:00,53.73,53.75,53.72,53.75,176300.0,43.7225,43.7388,43.7144,43.7388,176300.0
2014-05-12 14:35:00,53.75,53.76,53.74,53.76,83900.0,43.7388,43.747,43.7307,43.747,83900.0
2014-05-12 14:40:00,53.76,53.77,53.76,53.76,57700.0,43.747,43.7551,43.747,43.747,57700.0
2014-05-12 14:45:00,53.76,53.78,53.75,53.76,72300.0,43.747,43.7632,43.7388,43.747,72300.0
2014-05-12 14:50:00,53.76,53.79,53.76,53.79,28000.0,43.747,43.7714,43.747,43.7714,28000.0
2014-05-12 14:55:00,53.79,53.8,53.78,53.8,50300.0,43.7714,43.7795,43.7632,43.7795,50300.0
2014-05-12 15:00:00,53.8,53.82,53.79,53.8,77900.0,43.7795,43.7958,43.7714,43.7795,77900.0
2014-05-12 15:05:00,53.8,53.81,53.77,53.78,84100.0,43.7795,43.7876,43.7551,43.7632,84100.0
2014-05-12 15:10:00,53.78,53.79,53.77,53.79,77200.0,43.7632,43.7714,43.7551,43.7714,77200.0
2014-05-12 15:15:00,53.78,53.78,53.75,53.78,133000.0,43.7632,43.7632,43.7388,43.7632,133000.0
2014-05-12 15:20:00,53.78,53.78,53.76,53.77,109400.0,43.7632,43.7632,43.747,43.7551,109400.0
2014-05-12 15:25:00,53.78,53.78,53.76,53.76,91900.0,43.7632,43.7632,43.747,43.747,91900.0
2014-05-12 15:30:00,53.75,53.79,53.75,53.78,86900.0,43.7388,43.7714,43.7388,43.7632,86900.0
2014-05-12 15:35:00,53.79,53.79,53.77,53.79,137300.0,43.7714,43.7714,43.7551,43.7714,137300.0
2014-05-12 15:40:00,53.79,53.81,53.78,53.81,181800.0,43.7714,43.7876,43.7632,43.7876,181800.0
2014-05-12 15:45:00,53.81,53.81,53.77,53.79,379900.0,43.7876,43.7876,43.7551,43.7714,379900.0
2014-05-12 15:50:00,53.79,53.81,53.78,53.81,208000.0,43.7714,43.7876,43.7632,43.7876,208000.0
2014-05-12 15:55:00,53.81,53.81,53.78,53.78,574000.0,43.7876,43.7876,43.7632,43.7632,574000.0
2014-05-13 09:30:00,53.88,53.93,53.8,53.87,89200.0,43.8446,43.8853,43.7795,43.8365,89200.0
2014-05-13 09:35:00,53.87,53.89,53.83,53.89,102600.0,43.8365,43.8527,43.8039,43.8527,102600.0
2014-05-13 09:40:00,53.89,53.96,53.89,53.93,140000.0,43.8527,43.9097,43.8527,43.8853,140000.0
2014-05-13 09:45:00,53.93,53.98,53.93,53.97,79000.0,43.8853,43.926,43.8853,43.9178,79000.0
2014-05-13 09:50:00,53.97,53.98,53.91,53.94,261600.0,43.9178,43.926,43.869,43.8934,261600.0
2014-05-13 09:55:00,53.93,53.95,53.9,53.95,310900.0,43.8853,43.9016,43.8609,43.9016,310900.0
2014-05-13 10:00:00,53.95,53.97,53.91,53.95,107700.0,43.9016,43.9178,43.869,43.9016,107700.0
2014-05-13 10:05:00,53.96,53.99,53.93,53.98,124600.0,43.9097,43.9341,43.8853,43.926,124600.0
2014-05-13 10:10:00,53.98,54.01,53.95,54.0,54900.0,43.926,43.9504,43.9016,43.9423,54900.0
2014-05-13 10:15:00,53.99,54.03,53.98,53.98,78100.0,43.9341,43.9667,43.926,43.926,78100.0
2014-05-13 10:20:00,53.99,54.0,53.95,53.97,45900.0,43.9341,43.9423,43.9016,43.9178,45900.0
2014-05-13 10:25:00,53.98,54.03,53.97,54.01,38000.0,43.926,43.9667,43.9178,43.9504,38000.0
2014-05-13 10:30:00,54.02,54.05,54.01,54.03,32000.0,43.9585,43.9829,43.9504,43.9667,32000.0
2014-05-13 10:35:00,54.03,54.07,54.03,54.06,41600.0,43.9667,43.9992,43.9667,43.9911,41600.0
2014-05-13 10:40:00,54.06,54.07,54.04,54.05,173000.0,43.9911,43.9992,43.9748,43.9829,173000.0
2014-05-13 10:45:00,54.04,54.04,54.01,54.02,66700.0,43.9748,43.9748,43.9504,43.9585,66700.0
2014-05-13 10:50:00,54.03,54.06,54.03,54.05,39000.0,43.9667,43.9911,43.9667,43.9829,39000.0
2014-05-13 10:55:00,54.05,54.05,53.99,54.0,115100.0,43.9829,43.9829,43.9341,43.9423,115100.0
2014-05-13 11:00:00,54.01,54.03,54.0,54.02,51300.0,43.9504,43.9667,43.9423,43.9585,51300.0
2014-05-13 11:05:00,54.02,54.03,54.01,54.01,61200.0,43.9585,43.9667,43.9504,43.9504,61200.0
2014-05-13 11:10:00,54.01,54.02,53.98,54.0,77700.0,43.9504,43.9585,43.926,43.9423,77700.0
2014-05-13 11:15:00,53.98,53.99,53.91,53.92,59900.0,43.926,43.9341,43.869,43.8772,59900.0
2014-05-13 11:20:00,53.92,53.94,53.91,53.93,38000.0,43.8772,43.8934,43.869,43.8853,38000.0
2014-05-13 11:25:00,53.94,53.97,53.93,53.96,123700.0,43.8934,43.9178,43.8853,43.9097,123700.0
2014-05-13 11:30:00,53.96,53.98,53.96,53.97,21000.0,43.9097,43.926,43.9097,43.9178,21000.0
2014-05-13 11:35:00,53.97,53.97,53.91,53.91,28500.0,43.9178,43.9178,43.869,43.869,28500.0
2014-05-13 11:40:00,53.9,53.94,53.89,53.93,37600.0,43.8609,43.8934,43.8527,43.8853,37600.0
2014-05-13 11:45:00,53.92,53.94,53.88,53.93,42200.0,43.8772,43.8934,43.8446,43.8853,42200.0
2014-05-13 11:50:00,53.92,53.94,53.88,53.93,77900.0,43.8772,43.8934,43.8446,43.8853,77900.0
2014-05-13 11:55:00,53.93,53.95,53.9,53.91,47700.0,43.8853,43.9016,43.8609,43.869,47700.0
2014-05-13 12:00:00,53.9,53.94,53.88,53.93,162100.0,43.8609,43.8934,43.8446,43.8853,162100.0
2014-05-13 12:05:00,53.94,53.95,53.92,53.93,166200.0,43.8934,43.9016,43.8772,43.8853,166200.0
2014-05-13 12:10:00,53.93,53.98,53.92,53.97,224100.0,43.8853,43.926,43.8772,43.9178,224100.0
2014-05-13 12:15:00,53.97,53.98,53.95,53.95,38700.0,43.9178,43.926,43.9016,43.9016,38700.0
2014-05-13 12:20:00,53.96,53.97,53.93,53.93,35400.0,43.9097,43.9178,43.8853,43.8853,35400.0
2014-05-13 12:25:00,53.93,53.96,53.93,53.95,17100.0,43.8853,43.9097,43.8853,43.9016,17100.0
2014-05-13 12:30:00,53.94,53.94,53.9,53.93,103100.0,43.8934,43.8934,43.8609,43.8853,103100.0
2014-05-13 12:35:00,53.94,53.95,53.93,53.94,18800.0,43.8934,43.9016,43.8853,43.8934,18800.0
2014-05-13 12:40:00,53.94,53.94,53.93,53.94,33600.0,43.8934,43.8934,43.8853,43.8934,33600.0
2014-05-13 12:45:00,53.94,53.97,53.93,53.97,41200.0,43.8934,43.9178,43.8853,43.9178,41200.0
2014-05-13 12:50:00,53.97,53.98,53.94,53.95,19100.0,43.9178,43.926,43.8934,43.9016,19100.0
2014-05-13 12:55:00,53.94,53.96,53.94,53.95,14900.0,43.8934,43.9097,43.8934,43.9016,14900.0
2014-05-13 13:00:00,53.95,53.97,53.93,53.96,27500.0,43.9016,43.9178,43.8853,43.9097,27500.0
2014-05-13 13:05:00,53.95,53.96,53.93,53.95,17600.0,43.9016,43.9097,43.8853,43.9016,17600.0
2014-05-13 13:10:00,53.96,53.96,53.92,53.93,22700.0,43.9097,43.9097,43.8772,43.8853,22700.0
2014-05-13 13:15:00,53.93,53.97,53.93,53.96,23000.0,43.8853,43.9178,43.8853,43.9097,23000.0
2014-05-13 13:20:00,53.96,53.97,53.95,53.96,39300.0,43.9097,43.9178,43.9016,43.9097,39300.0
2014-05-13 13:25:00,53.96,53.97,53.95,53.96,30900.0,43.9097,43.9178,43.9016,43.9097,30900.0
2014-05-13 13:30:00,53.95,53.96,53.95,53.95,19600.0,43.9016,43.9097,43.9016,43.9016,19600.0
2014-05-13 13:35:00,53.95,53.95,53.91,53.92,24000.0,43.9016,43.9016,43.869,43.8772,24000.0
2014-05-13 13:40:00,53.92,53.93,53.89,53.91,27600.0,43.8772,43.8853,43.8527,43.869,27600.0
2014-05-13 13:45:00,53.9,53.91,53.88,53.9,27100.0,43.8609,43.869,43.8446,43.8609,27100.0
2014-05-13 13:50:00,53.91,53.93,53.9,53.93,54700.0,43.869,43.8853,43.8609,43.8853,54700.0
2014-05-13 13:55:00,53.92,53.93,53.9,53.93,52600.0,43.8772,43.8853,43.8609,43.8853,52600.0
2014-05-13 14:00:00,53.93,53.94,53.91,53.94,63600.0,43.8853,43.8934,43.869,43.8934,63600.0
2014-05-13 14:05:00,53.94,53.95,53.93,53.94,39400.0,43.8934,43.9016,43.8853,43.8934,39400.0
2014-05-13 14:10:00,53.95,53.95,53.93,53.94,66400.0,43.9016,43.9016,43.8853,43.8934,66400.0
2014-05-13 14:15:00,53.94,53.95,53.91,53.94,32400.0,43.8934,43.9016,43.869,43.8934,32400.0
2014-05-13 14:20:00,53.93,53.96,53.93,53.96,38300.0,43.8853,43.9097,43.8853,43.9097,38300.0
2014-05-13 14:25:00,53.96,53.96,53.92,53.94,26900.0,43.9097,43.9097,43.8772,43.8934,26900.0
2014-05-13 14:30:00,53.94,53.97,53.94,53.96,32700.0,43.8934,43.9178,43.8934,43.9097,32700.0
2014-05-13 14:35:00,53.97,53.97,53.95,53.96,47000.0,43.9178,43.9178,43.9016,43.9097,47000.0
2014-05-13 14:40:00,53.96,53.98,53.95,53.98,17400.0,43.9097,43.926,43.9016,43.926,17400.0
2014-05-13 14:45:00,53.97,53.98,53.94,53.95,43400.0,43.9178,43.926,43.8934,43.9016,43400.0
2014-05-13 14:50:00,53.95,53.95,53.93,53.95,23000.0,43.9016,43.9016,43.8853,43.9016,23000.0
2014-05-13 14:55:00,53.95,53.96,53.94,53.94,91600.0,43.9016,43.9097,43.8934,43.8934,91600.0
2014-05-13 15:00:00,53.95,53.96,53.94,53.95,23800.0,43.9016,43.9097,43.8934,43.9016,23800.0
2014-05-13 15:05:00,53.95,53.95,53.91,53.92,56000.0,43.9016,43.9016,43.869,43.8772,56000.0
2014-05-13 15:10:00,53.92,53.93,53.89,53.9,37000.0,43.8772,43.8853,43.8527,43.8609,37000.0
2014-05-13 15:15:00,53.9,53.91,53.89,53.9,42800.0,43.8609,43.869,43.8527,43.8609,42800.0
2014-05-13 15:20:00,53.9,53.9,53.87,53.87,45600.0,43.8609,43.8609,43.8365,43.8365,45600.0
2014-05-13 15:25:00,53.87,53.91,53.87,53.91,42800.0,43.8365,43.869,43.8365,43.869,42800.0
2014-05-13 15:30:00,53.91,53.93,53.9,53.92,60000.0,43.869,43.8853,43.8609,43.8772,60000.0
2014-05-13 15:35:00,53.92,53.94,53.91,53.94,57500.0,43.8772,43.8934,43.869,43.8934,57500.0
2014-05-13 15:40:00,53.94,53.95,53.92,53.92,139700.0,43.8934,43.9016,43.8772,43.8772,139700.0
2014-05-13 15:45:00,53.93,53.94,53.93,53.93,161400.0,43.8853,43.8934,43.8853,43.8853,161400.0
2014-05-13 15:50:00,53.93,53.94,53.9,53.91,258500.0,43.8853,43.8934,43.8609,43.869,258500.0
2014-05-13 15:55:00,53.91,53.93,53.9,53.91,454000.0,43.869,43.8853,43.8609,43.869,454000.0
2014-05-14 09:30:00,53.92,53.94,53.81,53.81,105300.0,43.8772,43.8934,43.7876,43.7876,105300.0
2014-05-14 09:35:00,53.8,53.8,53.72,53.78,150900.0,43.7795,43.7795,43.7144,43.7632,150900.0
2014-05-14 09:40:00,53.77,53.79,53.73,53.74,98400.0,43.7551,43.7714,43.7225,43.7307,98400.0
2014-05-14 09:45:00,53.73,53.77,53.7,53.7,81500.0,43.7225,43.7551,43.6981,43.6981,81500.0
2014-05-14 09:50:00,53.69,53.75,53.68,53.75,83700.0,43.69,43.7388,43.6819,43.7388,83700.0
2014-05-14 09:55:00,53.75,53.78,53.71,53.75,151100.0,43.7388,43.7632,43.7063,43.7388,151100.0
2014-05-14 10:00:00,53.76,53.83,53.76,53.82,180600.0,43.747,43.8039,43.747,43.7958,180600.0
2014-05-14 10:05:00,53.83,53.83,53.77,53.79,69700.0,43.8039,43.8039,43.7551,43.7714,69700.0
2014-05-14 10:10:00,53.78,53.8,53.73,53.77,67600.0,43.7632,43.7795,43.7225,43.7551,67600.0
2014-05-14 10:15:00,53.77,53.78,53.7,53.71,187400.0,43.7551,43.7632,43.6981,43.7063,187400.0
2014-05-14 10:20:00,53.71,53.75,53.69,53.73,50100.0,43.7063,43.7388,43.69,43.7225,50100.0
2014-05-14 10:25:00,53.73,53.78,53.71,53.78,76000.0,43.7225,43.7632,43.7063,43.7632,76000.0
2014-05-14 10:30:00,53.77,53.78,53.75,53.76,41100.0,43.7551,43.7632,43.7388,43.747,41100.0
2014-05-14 10:35:00,53.75,53.76,53.71,53.71,56300.0,43.7388,43.747,43.7063,43.7063,56300.0
2014-05-14 10:40:00,53.71,53.74,53.71,53.71,40700.0,43.7063,43.7307,43.7063,43.7063,40700.0
2014-05-14 10:45:00,53.72,53.73,53.61,53.73,1069100.0,43.7144,43.7225,43.6249,43.7225,1069100.0
2014-05-14 10:50:00,53.73,53.76,53.69,53.71,133900.0,43.7225,43.747,43.69,43.7063,133900.0
2014-05-14 10:55:00,53.71,53.71,53.66,53.67,124600.0,43.7063,43.7063,43.6656,43.6737,124600.0
2014-05-14 11:00:00,53.68,53.69,53.64,53.65,46500.0,43.6819,43.69,43.6493,43.6574,46500.0
2014-05-14 11:05:00,53.65,53.7,53.65,53.7,57400.0,43.6574,43.6981,43.6574,43.6981,57400.0
2014-05-14 11:10:00,53.69,53.71,53.65,53.65,37300.0,43.69,43.7063,43.6574,43.6574,37300.0
2014-05-14 11:15:00,53.65,53.69,53.65,53.69,105000.0,43.6574,43.69,43.6574,43.69,105000.0
2014-05-14 11:20:00,53.69,53.7,53.67,53.67,23100.0,43.69,43.6981,43.6737,43.6737,23100.0
2014-05-14 11:25:00,53.67,53.7,53.66,53.69,21300.0,43.6737,43.6981,43.6656,43.69,21300.0
2014-05-14 11:30:00,53.7,53.72,53.68,53.69,50100.0,43.6981,43.7144,43.6819,43.69,50100.0
2014-05-14 11:35:00,53.69,53.73,53.69,53.72,36300.0,43.69,43.7225,43.69,43.7144,36300.0
2014-05-14 11:40:00,53.72,53.73,53.71,53.71,26600.0,43.7144,43.7225,43.7063,43.7063,26600.0
2014-05-14 11:45:00,53.72,53.74,53.69,53.71,63300.0,43.7144,43.7307,43.69,43.7063,63300.0
2014-05-14 11:50:00,53.71,53.72,53.69,53.7,34000.0,43.7063,43.7144,43.69,43.6981,34000.0
2014-05-14 11:55:00,53.69,53.69,53.65,53.65,63000.0,43.69,43.69,43.6574,43.6574,63000.0
2014-05-14 12:00:00,53.64,53.69,53.64,53.68,19900.0,43.6493,43.69,43.6493,43.6819,19900.0
2014-05-14 12:05:00,53.67,53.7,53.67,53.68,16900.0,43.6737,43.6981,43.6737,43.6819,16900.0
2014-05-14 12:10:00,53.69,53.7,53.67,53.67,18200.0,43.69,43.6981,43.6737,43.6737,18200.0
2014-05-14 12:15:00,53.68,53.68,53.65,53.67,20700.0,43.6819,43.6819,43.6574,43.6737,20700.0
2014-05-14 12:20:00,53.67,53.67,53.64,53.66,24200.0,43.6737,43.6737,43.6493,43.6656,24200.0
2014-05-14 12:25:00,53.66,53.67,53.64,53.67,24600.0,43.6656,43.6737,43.6493,43.6737,24600.0
2014-05-14 12:30:00,53.66,53.66,53.64,53.66,52900.0,43.6656,43.6656,43.6493,43.6656,52900.0
2014-05-14 12:35:00,53.66,53.67,53.64,53.67,99100.0,43.6656,43.6737,43.6493,43.6737,99100.0
2014-05-14 12:40:00,53.66,53.67,53.66,53.66,13700.0,43.6656,43.6737,43.6656,43.6656,13700.0
2014-05-14 12:45:00,53.66,53.67,53.65,53.66,9400.0,43.6656,43.6737,43.6574,43.6656,9400.0
2014-05-14 12:50:00,53.66,53.66,53.63,53.64,68100.0,43.6656,43.6656,43.6412,43.6493,68100.0
2014-05-14 12:55:00,53.65,53.65,53.63,53.63,18000.0,43.6574,43.6574,43.6412,43.6412,18000.0
2014-05-14 13:00:00,53.64,53.68,53.64,53.67,62800.0,43.6493,43.6819,43.6493,43.6737,62800.0
2014-05-14 13:05:00,53.67,53.68,53.66,53.67,48100.0,43.6737,43.6819,43.6656,43.6737,48100.0
2014-05-14 13:10:00,53.67,53.67,53.65,53.65,4500.0,43.6737,43.6737,43.6574,43.6574,4500.0
2014-05-14 13:15:00,53.66,53.69,53.66,53.68,19400.0,43.6656,43.69,43.6656,43.6819,19400.0
2014-05-14 13:20:00,53.68,53.68,53.64,53.65,18100.0,43.6819,43.6819,43.6493,43.6574,18100.0
2014-05-14 13:25:00,53.65,53.65,53.64,53.64,9700.0,43.6574,43.6574,43.6493,43.6493,9700.0
2014-05-14 13:30:00,53.64,53.64,53.63,53.63,10400.0,43.6493,43.6493,43.6412,43.6412,10400.0
2014-05-14 13:35:00,53.63,53.64,53.62,53.63,17800.0,43.6412,43.6493,43.633,43.6412,17800.0
2014-05-14 13:40:00,53.63,53.65,53.62,53.65,24200.0,43.6412,43.6574,43.633,43.6574,24200.0
2014-05-14 13:45:00,53.65,53.65,53.63,53.63,8800.0,43.6574,43.6574,43.6412,43.6412,8800.0
2014-05-14 13:50:00,53.63,53.64,53.62,53.64,6100.0,43.6412,43.6493,43.633,43.6493,6100.0
2014-05-14 13:55:00,53.64,53.65,53.63,53.65,7000.0,43.6493,43.6574,43.6412,43.6574,7000.0
2014-05-14 14:00:00,53.66,53.66,53.64,53.66,12600.0,43.6656,43.6656,43.6493,43.6656,12600.0
2014-05-14 14:05:00,53.66,53.67,53.64,53.64,25500.0,43.6656,43.6737,43.6493,43.6493,25500.0
2014-05-14 14:10:00,53.64,53.65,53.63,53.63,23900.0,43.6493,43.6574,43.6412,43.6412,23900.0
2014-05-14 14:15:00,53.63,53.63,53.61,53.63,19100.0,43.6412,43.6412,43.6249,43.6412,19100.0
2014-05-14 14:20:00,53.63,53.65,53.63,53.64,13500.0,43.6412,43.6574,43.6412,43.6493,13500.0
2014-05-14 14:25:00,53.64,53.65,53.63,53.64,17800.0,43.6493,43.6574,43.6412,43.6493,17800.0
2014-05-14 14:30:00,53.64,53.65,53.64,53.64,29700.0,43.6493,43.6574,43.6493,43.6493,29700.0
2014-05-14 14:35:00,53.64,53.64,53.61,53.61,37900.0,43.6493,43.6493,43.6249,43.6249,37900.0
2014-05-14 14:40:00,53.62,53.62,53.58,53.58,23800.0,43.633,43.633,43.6005,43.6005,23800.0
2014-05-14 14:45:00,53.59,53.59,53.52,53.53,64000.0,43.6086,43.6086,43.5517,43.5598,64000.0
2014-05-14 14:50:00,53.53,53.54,53.5,53.54,165400.0,43.5598,43.5679,43.5354,43.5679,165400.0
2014-05-14 14:55:00,53.54,53.55,53.52,53.53,49800.0,43.5679,43.5761,43.5517,43.5598,49800.0
2014-05-14 15:00:00,53.52,53.54,53.51,53.53,60400.0,43.5517,43.5679,43.5435,43.5598,60400.0
2014-05-14 15:05:00,53.53,53.53,53.45,53.46,93500.0,43.5598,43.5598,43.4947,43.5028,93500.0
2014-05-14 15:10:00,53.46,53.49,53.46,53.48,56400.0,43.5028,43.5273,43.5028,43.5191,56400.0
2014-05-14 15:15:00,53.47,53.5,53.45,53.5,103800.0,43.511,43.5354,43.4947,43.5354,103800.0
2014-05-14 15:20:00,53.5,53.5,53.47,53.48,31800.0,43.5354,43.5354,43.511,43.5191,31800.0
2014-05-14 15:25:00,53.48,53.49,53.47,53.49,26600.0,43.5191,43.5273,43.511,43.5273,26600.0
2014-05-14 15:30:00,53.49,53.49,53.4,53.4,137000.0,43.5273,43.5273,43.454,43.454,137000.0
2014-05-14 15:35:00,53.4,53.42,53.39,53.42,106200.0,43.454,43.4703,43.4459,43.4703,106200.0
2014-05-14 15:40:00,53.42,53.46,53.41,53.46,92400.0,43.4703,43.5028,43.4622,43.5028,92400.0
2014-05-14 15:45:00,53.47,53.47,53.44,53.47,112300.0,43.511,43.511,43.4866,43.511,112300.0
2014-05-14 15:50:00,53.48,53.49,53.46,53.46,124600.0,43.5191,43.5273,43.5028,43.5028,124600.0
2014-05-14 15:55:00,53.47,53.5,53.46,53.47,223400.0,43.511,43.5354,43.5028,43.511,223400.0
2014-05-15 09:30:00,53.26,53.36,53.26,53.31,179000.0,43.3401,43.4215,43.3401,43.3808,179000.0
2014-05-15 09:35:00,53.31,53.33,53.26,53.26,64700.0,43.3808,43.3971,43.3401,43.3401,64700.0
2014-05-15 09:40:00,53.25,53.25,53.17,53.22,219400.0,43.332,43.332,43.2669,43.3075,219400.0
2014-05-15 09:45:00,53.21,53.22,53.17,53.17,38200.0,43.2994,43.3075,43.2669,43.2669,38200.0
2014-05-15 09:50:00,53.17,53.17,53.05,53.06,114500.0,43.2669,43.2669,43.1692,43.1773,114500.0
2014-05-15 09:55:00,53.05,53.1,52.97,53.1,205700.0,43.1692,43.2099,43.1041,43.2099,205700.0
2014-05-15 10:00:00,53.1,53.1,53.01,53.01,191000.0,43.2099,43.2099,43.1367,43.1367,191000.0
2014-05-15 10:05:00,53.01,53.04,52.88,52.9,124000.0,43.1367,43.1611,43.0309,43.0471,124000.0
2014-05-15 10:10:00,52.89,52.9,52.82,52.83,131800.0,43.039,43.0471,42.982,42.9902,131800.0
2014-05-15 10:15:00,52.83,52.87,52.79,52.86,969700.0,42.9902,43.0227,42.9576,43.0146,969700.0
2014-05-15 10:20:00,52.86,52.9,52.8,52.89,700100.0,43.0146,43.0471,42.9658,43.039,700100.0
2014-05-15 10:25:00,52.88,52.89,52.81,52.85,286400.0,43.0309,43.039,42.9739,43.0065,286400.0
2014-05-15 10:30:00,52.86,52.88,52.83,52.85,175200.0,43.0146,43.0309,42.9902,43.0065,175200.0
2014-05-15 10:35:00,52.85,52.86,52.77,52.79,91800.0,43.0065,43.0146,42.9414,42.9576,91800.0
2014-05-15 10:40:00,52.79,52.91,52.76,52.91,284200.0,42.9576,43.0553,42.9332,43.0553,284200.0
2014-05-15 10:45:00,52.91,52.91,52.85,52.85,125300.0,43.0553,43.0553,43.0065,43.0065,125300.0
2014-05-15 10:50:00,52.85,52.9,52.84,52.88,43000.0,43.0065,43.0471,42.9983,43.0309,43000.0
2014-05-15 10:55:00,52.88,52.9,52.83,52.84,50200.0,43.0309,43.0471,42.9902,42.9983,50200.0
2014-05-15 11:00:00,52.85,52.87,52.78,52.78,84500.0,43.0065,43.0227,42.9495,42.9495,84500.0
2014-05-15 11:05:00,52.78,52.82,52.74,52.74,237700.0,42.9495,42.982,42.9169,42.9169,237700.0
2014-05-15 11:10:00,52.74,52.79,52.7,52.71,176200.0,42.9169,42.9576,42.8844,42.8925,176200.0
2014-05-15 11:15:00,52.71,52.77,52.68,52.75,711600.0,42.8925,42.9414,42.8681,42.9251,711600.0
2014-05-15 11:20:00,52.75,52.77,52.72,52.72,833000.0,42.9251,42.9414,42.9007,42.9007,833000.0
2014-05-15 11:25:00,52.72,52.76,52.7,52.71,307800.0,42.9007,42.9332,42.8844,42.8925,307800.0
2014-05-15 11:30:00,52.71,52.79,52.69,52.79,344100.0,42.8925,42.9576,42.8763,42.9576,344100.0
2014-05-15 11:35:00,52.8,52.87,52.79,52.86,239100.0,42.9658,43.0227,42.9576,43.0146,239100.0
2014-05-15 11:40:00,52.86,52.87,52.79,52.79,174200.0,43.0146,43.0227,42.9576,42.9576,174200.0
2014-05-15 11:45:00,52.78,52.8,52.74,52.75,105100.0,42.9495,42.9658,42.9169,42.9251,105100.0
2014-05-15 11:50:00,52.75,52.76,52.71,52.71,90600.0,42.9251,42.9332,42.8925,42.8925,90600.0
2014-05-15 11:55:00,52.71,52.73,52.67,52.71,83700.0,42.8925,42.9088,42.86,42.8925,83700.0
2014-05-15 12:00:00,52.71,52.74,52.71,52.74,86000.0,42.8925,42.9169,42.8925,42.9169,86000.0
2014-05-15 12:05:00,52.74,52.82,52.74,52.77,125500.0,42.9169,42.982,42.9169,42.9414,125500.0
2014-05-15 12:10:00,52.78,52.79,52.76,52.79,56200.0,42.9495,42.9576,42.9332,42.9576,56200.0
2014-05-15 12:15:00,52.8,52.8,52.74,52.77,57500.0,42.9658,42.9658,42.9169,42.9414,57500.0
2014-05-15 12:20:00,52.78,52.79,52.75,52.77,45700.0,42.9495,42.9576,42.9251,42.9414,45700.0
2014-05-15 12:25:00,52.76,52.8,52.74,52.78,40400.0,42.9332,42.9658,42.9169,42.9495,40400.0
2014-05-15 12:30:00,52.78,52.84,52.78,52.84,27000.0,42.9495,42.9983,42.9495,42.9983,27000.0
2014-05-15 12:35:00,52.85,52.85,52.82,52.82,33300.0,43.0065,43.0065,42.982,42.982,33300.0
2014-05-15 12:40:00,52.82,52.83,52.79,52.8,66500.0,42.982,42.9902,42.9576,42.9658,66500.0
2014-05-15 12:45:00,52.8,52.81,52.78,52.78,36700.0,42.9658,42.9739,42.9495,42.9495,36700.0
2014-05-15 12:50:00,52.77,52.84,52.77,52.82,30200.0,42.9414,42.9983,42.9414,42.982,30200.0
2014-05-15 12:55:00,52.83,52.86,52.82,52.84,60800.0,42.9902,43.0146,42.982,42.9983,60800.0
2014-05-15 13:00:00,52.84,52.85,52.81,52.83,107400.0,42.9983,43.0065,42.9739,42.9902,107400.0
2014-05-15 13:05:00,52.83,52.84,52.79,52.8,66400.0,42.9902,42.9983,42.9576,42.9658,66400.0
2014-05-15 13:10:00,52.8,52.83,52.79,52.81,32600.0,42.9658,42.9902,42.9576,42.9739,32600.0
2014-05-15 13:15:00,52.81,52.81,52.78,52.79,21900.0,42.9739,42.9739,42.9495,42.9576,21900.0
2014-05-15 13:20:00,52.8,52.81,52.78,52.8,28300.0,42.9658,42.9739,42.9495,42.9658,28300.0
2014-05-15 13:25:00,52.79,52.8,52.75,52.78,98800.0,42.9576,42.9658,42.9251,42.9495,98800.0
2014-05-15 13:30:00,52.78,52.79,52.77,52.79,28500.0,42.9495,42.9576,42.9414,42.9576,28500.0
2014-05-15 13:35:00,52.79,52.8,52.74,52.75,28800.0,42.9576,42.9658,42.9169,42.9251,28800.0
2014-05-15 13:40:00,52.74,52.74,52.69,52.73,89200.0,42.9169,42.9169,42.8763,42.9088,89200.0
2014-05-15 13:45:00,52.73,52.73,52.69,52.71,348300.0,42.9088,42.9088,42.8763,42.8925,348300.0
2014-05-15 13:50:00,52.71,52.76,52.7,52.75,135300.0,42.8925,42.9332,42.8844,42.9251,135300.0
2014-05-15 13:55:00,52.76,52.82,52.76,52.8,170000.0,42.9332,42.982,42.9332,42.9658,170000.0
2014-05-15 14:00:00,52.8,52.83,52.79,52.83,91100.0,42.9658,42.9902,42.9576,42.9902,91100.0
2014-05-15 14:05:00,52.84,52.89,52.83,52.88,22400.0,42.9983,43.039,42.9902,43.0309,22400.0
2014-05-15 14:10:00,52.89,52.92,52.86,52.86,111500.0,43.039,43.0634,43.0146,43.0146,111500.0
2014-05-15 14:15:00,52.86,52.86,52.79,52.81,228500.0,43.0146,43.0146,42.9576,42.9739,228500.0
2014-05-15 14:20:00,52.8,52.85,52.78,52.84,50400.0,42.9658,43.0065,42.9495,42.9983,50400.0
2014-05-15 14:25:00,52.85,52.86,52.82,52.86,64200.0,43.0065,43.0146,42.982,43.0146,64200.0
2014-05-15 14:30:00,52.86,52.9,52.86,52.88,42500.0,43.0146,43.0471,43.0146,43.0309,42500.0
2014-05-15 14:35:00,52.88,52.93,52.88,52.91,42800.0,43.0309,43.0716,43.0309,43.0553,42800.0
2014-05-15 14:40:00,52.91,52.92,52.88,52.89,55000.0,43.0553,43.0634,43.0309,43.039,55000.0
2014-05-15 14:45:00,52.89,52.92,52.88,52.92,33700.0,43.039,43.0634,43.0309,43.0634,33700.0
2014-05-15 14:50:00,52.93,52.97,52.92,52.97,43900.0,43.0716,43.1041,43.0634,43.1041,43900.0
2014-05-15 14:55:00,52.97,52.98,52.91,52.95,100300.0,43.1041,43.1122,43.0553,43.0878,100300.0
2014-05-15 15:00:00,52.95,52.97,52.92,52.95,63400.0,43.0878,43.1041,43.0634,43.0878,63400.0
2014-05-15 15:05:00,52.95,52.95,52.89,52.94,153800.0,43.0878,43.0878,43.039,43.0797,153800.0
2014-05-15 15:10:00,52.94,52.97,52.93,52.93,115900.0,43.0797,43.1041,43.0716,43.0716,115900.0
2014-05-15 15:15:00,52.94,52.96,52.9,52.91,38000.0,43.0797,43.096,43.0471,43.0553,38000.0
2014-05-15 15:20:00,52.91,52.92,52.88,52.88,31600.0,43.0553,43.0634,43.0309,43.0309,31600.0
2014-05-15 15:25:00,52.87,52.91,52.84,52.89,75900.0,43.0227,43.0553,42.9983,43.039,75900.0
2014-05-15 15:30:00,52.9,52.93,52.88,52.92,66900.0,43.0471,43.0716,43.0309,43.0634,66900.0
2014-05-15 15:35:00,52.92,53.02,52.92,52.99,88000.0,43.0634,43.1448,43.0634,43.1204,88000.0
2014-05-15 15:40:00,52.99,53.01,52.95,52.98,85000.0,43.1204,43.1367,43.0878,43.1122,85000.0
2014-05-15 15:45:00,52.98,52.98,52.95,52.95,103800.0,43.1122,43.1122,43.0878,43.0878,103800.0
2014-05-15 15:50:00,52.95,52.97,52.93,52.96,107700.0,43.0878,43.1041,43.0716,43.096,107700.0
2014-05-15 15:55:00,52.96,53.0,52.94,53.0,925000.0,43.096,43.1285,43.0797,43.1285,925000.0
2014-05-16 09:30:00,53.01,53.04,52.97,52.98,337600.0,43.1367,43.1611,43.1041,43.1122,337600.0
2014-05-16 09:35:00,52.98,52.98,52.91,52.92,160600.0,43.1122,43.1122,43.0553,43.0634,160600.0
2014-05-16 09:40:00,52.91,52.96,52.86,52.94,114600.0,43.0553,43.096,43.0146,43.0797,114600.0
2014-05-16 09:45:00,52.94,52.95,52.9,52.92,41400.0,43.0797,43.0878,43.0471,43.0634,41400.0
2014-05-16 09:50:00,52.93,53.01,52.93,52.97,192100.0,43.0716,43.1367,43.0716,43.1041,192100.0
2014-05-16 09:55:00,52.96,53.02,52.89,53.0,279300.0,43.096,43.1448,43.039,43.1285,279300.0
2014-05-16 10:00:00,53.02,53.06,52.9,52.9,268200.0,43.1448,43.1773,43.0471,43.0471,268200.0
2014-05-16 10:05:00,52.89,52.89,52.78,52.83,116800.0,43.039,43.039,42.9495,42.9902,116800.0
2014-05-16 10:10:00,52.82,52.88,52.81,52.86,120900.0,42.982,43.0309,42.9739,43.0146,120900.0
2014-05-16 10:15:00,52.86,52.95,52.83,52.91,58200.0,43.0146,43.0878,42.9902,43.0553,58200.0
2014-05-16 10:20:00,52.91,52.92,52.84,52.86,58300.0,43.0553,43.0634,42.9983,43.0146,58300.0
2014-05-16 10:25:00,52.86,52.87,52.8,52.82,68900.0,43.0146,43.0227,42.9658,42.982,68900.0
2014-05-16 10:30:00,52.83,52.89,52.81,52.87,123300.0,42.9902,43.039,42.9739,43.0227,123300.0
2014-05-16 10:35:00,52.87,52.92,52.87,52.9,45700.0,43.0227,43.0634,43.0227,43.0471,45700.0
2014-05-16 10:40:00,52.91,52.93,52.87,52.9,38200.0,43.0553,43.0716,43.0227,43.0471,38200.0
2014-05-16 10:45:00,52.89,52.95,52.88,52.94,58700.0,43.039,43.0878,43.0309,43.0797,58700.0
2014-05-16 10:50:00,52.95,52.97,52.93,52.95,166800.0,43.0878,43.1041,43.0716,43.0878,166800.0
2014-05-16 10:55:00,52.96,52.99,52.94,52.95,69800.0,43.096,43.1204,43.0797,43.0878,69800.0
2014-05-16 11:00:00,52.94,52.95,52.9,52.93,52600.0,43.0797,43.0878,43.0471,43.0716,52600.0
2014-05-16 11:05:00,52.93,52.99,52.93,52.99,54700.0,43.0716,43.1204,43.0716,43.1204,54700.0
2014-05-16 11:10:00,52.98,53.03,52.97,53.02,111100.0,43.1122,43.1529,43.1041,43.1448,111100.0
2014-05-16 11:15:00,53.01,53.06,53.01,53.03,133100.0,43.1367,43.1773,43.1367,43.1529,133100.0
2014-05-16 11:20:00,53.03,53.04,52.98,53.01,39500.0,43.1529,43.1611,43.1122,43.1367,39500.0
2014-05-16 11:25:00,53.01,53.01,52.98,52.99,46700.0,43.1367,43.1367,43.1122,43.1204,46700.0
2014-05-16 11:30:00,53.0,53.03,52.98,53.02,114300.0,43.1285,43.1529,43.1122,43.1448,114300.0
2014-05-16 11:35:00,53.02,53.04,53.0,53.0,22700.0,43.1448,43.1611,43.1285,43.1285,22700.0
2014-05-16 11:40:00,53.0,53.01,52.97,52.97,29500.0,43.1285,43.1367,43.1041,43.1041,29500.0
2014-05-16 11:45:00,52.97,52.98,52.96,52.97,94400.0,43.1041,43.1122,43.096,43.1041,94400.0
2014-05-16 11:50:00,52.97,52.99,52.91,52.91,128500.0,43.1041,43.1204,43.0553,43.0553,128500.0
2014-05-16 11:55:00,52.91,52.99,52.91,52.99,42200.0,43.0553,43.1204,43.0553,43.1204,42200.0
2014-05-16 12:00:00,52.98,52.99,52.97,52.98,41700.0,43.1122,43.1204,43.1041,43.1122,41700.0
2014-05-16 12:05:00,52.99,53.0,52.95,52.96,28200.0,43.1204,43.1285,43.0878,43.096,28200.0
2014-05-16 12:10:00,52.95,52.98,52.94,52.97,62900.0,43.0878,43.1122,43.0797,43.1041,62900.0
2014-05-16 12:15:00,52.97,52.99,52.97,52.98,56000.0,43.1041,43.1204,43.1041,43.1122,56000.0
2014-05-16 12:20:00,52.98,52.99,52.96,52.96,19400.0,43.1122,43.1204,43.096,43.096,19400.0
2014-05-16 12:25:00,52.96,52.96,52.91,52.93,49100.0,43.096,43.096,43.0553,43.0716,49100.0
2014-05-16 12:30:00,52.92,52.93,52.9,52.93,31600.0,43.0634,43.0716,43.0471,43.0716,31600.0
2014-05-16 12:35:00,52.93,52.96,52.92,52.95,24100.0,43.0716,43.096,43.0634,43.0878,24100.0
2014-05-16 12:40:00,52.96,52.96,52.91,52.92,28900.0,43.096,43.096,43.0553,43.0634,28900.0
2014-05-16 12:45:00,52.91,52.92,52.88,52.9,41300.0,43.0553,43.0634,43.0309,43.0471,41300.0
2014-05-16 12:50:00,52.9,52.91,52.88,52.88,35000.0,43.0471,43.0553,43.0309,43.0309,35000.0
2014-05-16 12:55:00,52.88,52.89,52.88,52.89,12000.0,43.0309,43.039,43.0309,43.039,12000.0
2014-05-16 13:00:00,52.88,52.89,52.83,52.83,40900.0,43.0309,43.039,42.9902,42.9902,40900.0
2014-05-16 13:05:00,52.83,52.87,52.83,52.87,30800.0,42.9902,43.0227,42.9902,43.0227,30800.0
2014-05-16 13:10:00,52.86,52.87,52.85,52.85,72000.0,43.0146,43.0227,43.0065,43.0065,72000.0
2014-05-16 13:15:00,52.85,52.89,52.85,52.87,54000.0,43.0065,43.039,43.0065,43.0227,54000.0
2014-05-16 13:20:00,52.87,52.89,52.87,52.89,171700.0,43.0227,43.039,43.0227,43.039,171700.0
2014-05-16 13:25:00,52.89,52.89,52.87,52.88,258000.0,43.039,43.039,43.0227,43.0309,258000.0
2014-05-16 13:30:00,52.88,52.89,52.87,52.88,44800.0,43.0309,43.039,43.0227,43.0309,44800.0
2014-05-16 13:35:00,52.89,52.89,52.86,52.87,83200.0,43.039,43.039,43.0146,43.0227,83200.0
2014-05-16 13:40:00,52.86,52.88,52.84,52.84,55300.0,43.0146,43.0309,42.9983,42.9983,55300.0
2014-05-16 13:45:00,52.84,52.86,52.83,52.85,47400.0,42.9983,43.0146,42.9902,43.0065,47400.0
2014-05-16 13:50:00,52.86,52.88,52.84,52.85,23300.0,43.0146,43.0309,42.9983,43.0065,23300.0
2014-05-16 13:55:00,52.84,52.85,52.84,52.84,8700.0,42.9983,43.0065,42.9983,42.9983,8700.0
2014-05-16 14:00:00,52.84,52.85,52.8,52.8,83300.0,42.9983,43.0065,42.9658,42.9658,83300.0
2014-05-16 14:05:00,52.81,52.84,52.8,52.82,173400.0,42.9739,42.9983,42.9658,42.982,173400.0
2014-05-16 14:10:00,52.82,52.83,52.82,52.82,27000.0,42.982,42.9902,42.982,42.982,27000.0
2014-05-16 14:15:00,52.82,52.85,52.82,52.83,103200.0,42.982,43.0065,42.982,42.9902,103200.0
2014-05-16 14:20:00,52.82,52.84,52.8,52.84,43900.0,42.982,42.9983,42.9658,42.9983,43900.0
2014-05-16 14:25:00,52.83,52.86,52.82,52.85,81600.0,42.9902,43.0146,42.982,43.0065,81600.0
2014-05-16 14:30:00,52.86,52.87,52.85,52.85,13100.0,43.0146,43.0227,43.0065,43.0065,13100.0
2014-05-16 14:35:00,52.86,52.87,52.85,52.86,24400.0,43.0146,43.0227,43.0065,43.0146,24400.0
2014-05-16 14:40:00,52.85,52.91,52.85,52.9,179200.0,43.0065,43.0553,43.0065,43.0471,179200.0
2014-05-16 14:45:00,52.9,52.92,52.9,52.9,128300.0,43.0471,43.0634,43.0471,43.0471,128300.0
2014-05-16 14:50:00,52.9,52.91,52.89,52.9,15600.0,43.0471,43.0553,43.039,43.0471,15600.0
2014-05-16 14:55:00,52.91,53.0,52.9,53.0,76200.0,43.0553,43.1285,43.0471,43.1285,76200.0
2014-05-16 15:00:00,53.0,53.03,53.0,53.02,68500.0,43.1285,43.1529,43.1285,43.1448,68500.0
2014-05-16 15:05:00,53.02,53.06,53.01,53.05,54100.0,43.1448,43.1773,43.1367,43.1692,54100.0
2014-05-16 15:10:00,53.06,53.07,53.04,53.04,218000.0,43.1773,43.1855,43.1611,43.1611,218000.0
2014-05-16 15:15:00,53.05,53.06,53.03,53.03,288600.0,43.1692,43.1773,43.1529,43.1529,288600.0
2014-05-16 15:20:00,53.03,53.05,53.01,53.02,48700.0,43.1529,43.1692,43.1367,43.1448,48700.0
2014-05-16 15:25:00,53.02,53.02,53.01,53.02,41200.0,43.1448,43.1448,43.1367,43.1448,41200.0
2014-05-16 15:30:00,53.02,53.07,53.02,53.06,175000.0,43.1448,43.1855,43.1448,43.1773,175000.0
2014-05-16 15:35:00,53.06,53.09,53.04,53.05,132300.0,43.1773,43.2018,43.1611,43.1692,132300.0
2014-05-16 15:40:00,53.05,53.06,53.04,53.05,85200.0,43.1692,43.1773,43.1611,43.1692,85200.0
2014-05-16 15:45:00,53.05,53.06,53.03,53.05,117400.0,43.1692,43.1773,43.1529,43.1692,117400.0
2014-05-16 15:50:00,53.05,53.07,53.04,53.07,140500.0,43.1692,43.1855,43.1611,43.1855,140500.0
2014-05-16 15:55:00,53.07,53.08,53.05,53.07,255400.0,43.1855,43.1936,43.1692,43.1855,255400.0
2014-05-19 09:30:00,52.97,53.0,52.85,52.99,100900.0,43.1041,43.1285,43.0065,43.1204,100900.0
2014-05-19 09:35:00,53.0,53.05,53.0,53.03,153100.0,43.1285,43.1692,43.1285,43.1529,153100.0
2014-05-19 09:40:00,53.03,53.12,53.03,53.1,54400.0,43.1529,43.2262,43.1529,43.2099,54400.0
2014-05-19 09:45:00,53.1,53.16,53.1,53.13,184400.0,43.2099,43.2587,43.2099,43.2343,184400.0
2014-05-19 09:50:00,53.13,53.13,53.04,53.05,90600.0,43.2343,43.2343,43.1611,43.1692,90600.0
2014-05-19 09:55:00,53.06,53.08,53.04,53.08,61300.0,43.1773,43.1936,43.1611,43.1936,61300.0
2014-05-19 10:00:00,53.09,53.13,53.03,53.09,57200.0,43.2018,43.2343,43.1529,43.2018,57200.0
2014-05-19 10:05:00,53.09,53.11,53.06,53.11,35900.0,43.2018,43.218,43.1773,43.218,35900.0
2014-05-19 10:10:00,53.1,53.12,53.04,53.1,40000.0,43.2099,43.2262,43.1611,43.2099,40000.0
2014-05-19 10:15:00,53.11,53.16,53.11,53.15,34500.0,43.218,43.2587,43.218,43.2506,34500.0
2014-05-19 10:20:00,53.15,53.18,53.13,53.14,23400.0,43.2506,43.275,43.2343,43.2424,23400.0
2014-05-19 10:25:00,53.14,53.18,53.13,53.14,37000.0,43.2424,43.275,43.2343,43.2424,37000.0
2014-05-19 10:30:00,53.15,53.16,53.11,53.12,33800.0,43.2506,43.2587,43.218,43.2262,33800.0
2014-05-19 10:35:00,53.12,53.18,53.12,53.15,54500.0,43.2262,43.275,43.2262,43.2506,54500.0
2014-05-19 10:40:00,53.15,53.18,53.14,53.18,20000.0,43.2506,43.275,43.2424,43.275,20000.0
2014-05-19 10:45:00,53.18,53.19,53.14,53.14,59000.0,43.275,43.2831,43.2424,43.2424,59000.0
2014-05-19 10:50:00,53.14,53.16,53.14,53.15,17500.0,43.2424,43.2587,43.2424,43.2506,17500.0
2014-05-19 10:55:00,53.16,53.19,53.16,53.19,28000.0,43.2587,43.2831,43.2587,43.2831,28000.0
2014-05-19 11:00:00,53.19,53.21,53.18,53.21,21200.0,43.2831,43.2994,43.275,43.2994,21200.0
2014-05-19 11:05:00,53.21,53.25,53.2,53.25,28100.0,43.2994,43.332,43.2913,43.332,28100.0
2014-05-19 11:10:00,53.25,53.31,53.25,53.29,56900.0,43.332,43.3808,43.332,43.3645,56900.0
2014-05-19 11:15:00,53.29,53.3,53.27,53.27,29800.0,43.3645,43.3726,43.3482,43.3482,29800.0
2014-05-19 11:20:00,53.27,53.28,53.24,53.26,26400.0,43.3482,43.3564,43.3238,43.3401,26400.0
2014-05-19 11:25:00,53.26,53.27,53.23,53.25,18100.0,43.3401,43.3482,43.3157,43.332,18100.0
2014-05-19 11:30:00,53.25,53.28,53.25,53.26,25200.0,43.332,43.3564,43.332,43.3401,25200.0
2014-05-19 11:35:00,53.26,53.28,53.25,53.28,57000.0,43.3401,43.3564,43.332,43.3564,57000.0
2014-05-19 11:40:00,53.28,53.29,53.28,53.28,7500.0,43.3564,43.3645,43.3564,43.3564,7500.0
2014-05-19 11:45:00,53.28,53.3,53.27,53.28,8600.0,43.3564,43.3726,43.3482,43.3564,8600.0
2014-05-19 11:50:00,53.29,53.29,53.27,53.28,8500.0,43.3645,43.3645,43.3482,43.3564,8500.0
2014-05-19 11:55:00,53.28,53.29,53.27,53.28,27400.0,43.3564,43.3645,43.3482,43.3564,27400.0
2014-05-19 12:00:00,53.28,53.3,53.28,53.3,12000.0,43.3564,43.3726,43.3564,43.3726,12000.0
2014-05-19 12:05:00,53.29,53.33,53.29,53.32,16000.0,43.3645,43.3971,43.3645,43.3889,16000.0
2014-05-19 12:10:00,53.32,53.32,53.29,53.3,48700.0,43.3889,43.3889,43.3645,43.3726,48700.0
2014-05-19 12:15:00,53.3,53.3,53.28,53.3,60200.0,43.3726,43.3726,43.3564,43.3726,60200.0
2014-05-19 12:20:00,53.29,53.31,53.29,53.31,18900.0,43.3645,43.3808,43.3645,43.3808,18900.0
2014-05-19 12:25:00,53.32,53.34,53.3,53.3,239300.0,43.3889,43.4052,43.3726,43.3726,239300.0
2014-05-19 12:30:00,53.3,53.3,53.24,53.24,26800.0,43.3726,43.3726,43.3238,43.3238,26800.0
2014-05-19 12:35:00,53.25,53.26,53.22,53.23,67500.0,43.332,43.3401,43.3075,43.3157,67500.0
2014-05-19 12:40:00,53.23,53.25,53.22,53.24,49800.0,43.3157,43.332,43.3075,43.3238,49800.0
2014-05-19 12:45:00,53.23,53.26,53.23,53.24,47400.0,43.3157,43.3401,43.3157,43.3238,47400.0
2014-05-19 12:50:00,53.25,53.25,53.24,53.24,11600.0,43.332,43.332,43.3238,43.3238,11600.0
2014-05-19 12:55:00,53.23,53.25,53.22,53.25,26000.0,43.3157,43.332,43.3075,43.332,26000.0
2014-05-19 13:00:00,53.25,53.28,53.24,53.27,39200.0,43.332,43.3564,43.3238,43.3482,39200.0
2014-05-19 13:05:00,53.26,53.27,53.26,53.26,11800.0,43.3401,43.3482,43.3401,43.3401,11800.0
2014-05-19 13:10:00,53.26,53.28,53.26,53.27,39900.0,43.3401,43.3564,43.3401,43.3482,39900.0
2014-05-19 13:15:00,53.27,53.27,53.24,53.25,14900.0,43.3482,43.3482,43.3238,43.332,14900.0
2014-05-19 13:20:00,53.24,53.27,53.23,53.25,20900.0,43.3238,43.3482,43.3157,43.332,20900.0
2014-05-19 13:25:00,53.26,53.27,53.23,53.24,19300.0,43.3401,43.3482,43.3157,43.3238,19300.0
2014-05-19 13:30:00,53.24,53.26,53.23,53.23,10800.0,43.3238,43.3401,43.3157,43.3157,10800.0
2014-05-19 13:35:00,53.23,53.25,53.21,53.22,18200.0,43.3157,43.332,43.2994,43.3075,18200.0
2014-05-19 13:40:00,53.22,53.25,53.21,53.24,10500.0,43.3075,43.332,43.2994,43.3238,10500.0
2014-05-19 13:45:00,53.25,53.25,53.24,53.25,13200.0,43.332,43.332,43.3238,43.332,13200.0
2014-05-19 13:50:00,53.25,53.25,53.22,53.22,64700.0,43.332,43.332,43.3075,43.3075,64700.0
2014-05-19 13:55:00,53.23,53.27,53.23,53.26,73900.0,43.3157,43.3482,43.3157,43.3401,73900.0
2014-05-19 14:00:00,53.25,53.28,53.25,53.26,18500.0,43.332,43.3564,43.332,43.3401,18500.0
2014-05-19 14:05:00,53.26,53.26,53.23,53.23,24200.0,43.3401,43.3401,43.3157,43.3157,24200.0
2014-05-19 14:10:00,53.24,53.24,53.22,53.24,56400.0,43.3238,43.3238,43.3075,43.3238,56400.0
2014-05-19 14:15:00,53.24,53.25,53.23,53.23,13700.0,43.3238,43.332,43.3157,43.3157,13700.0
2014-05-19 14:20:00,53.23,53.28,53.23,53.28,24300.0,43.3157,43.3564,43.3157,43.3564,24300.0
2014-05-19 14:25:00,53.28,53.29,53.25,53.26,23200.0,43.3564,43.3645,43.332,43.3401,23200.0
2014-05-19 14:30:00,53.27,53.27,53.23,53.23,25500.0,43.3482,43.3482,43.3157,43.3157,25500.0
2014-05-19 14:35:00,53.24,53.26,53.24,53.26,29100.0,43.3238,43.3401,43.3238,43.3401,29100.0
2014-05-19 14:40:00,53.26,53.27,53.25,53.25,31600.0,43.3401,43.3482,43.332,43.332,31600.0
2014-05-19 14:45:00,53.26,53.27,53.26,53.27,145300.0,43.3401,43.3482,43.3401,43.3482,145300.0
2014-05-19 14:50:00,53.27,53.29,53.27,53.29,25300.0,43.3482,43.3645,43.3482,43.3645,25300.0
2014-05-19 14:55:00,53.28,53.28,53.25,53.26,61800.0,43.3564,43.3564,43.332,43.3401,61800.0
2014-05-19 15:00:00,53.26,53.28,53.26,53.27,35400.0,43.3401,43.3564,43.3401,43.3482,35400.0
2014-05-19 15:05:00,53.27,53.27,53.26,53.27,26300.0,43.3482,43.3482,43.3401,43.3482,26300.0
2014-05-19 15:10:00,53.27,53.29,53.27,53.27,35400.0,43.3482,43.3645,43.3482,43.3482,35400.0
2014-05-19 15:15:00,53.27,53.27,53.21,53.23,44200.0,43.3482,43.3482,43.2994,43.3157,44200.0
2014-05-19 15:20:00,53.23,53.27,53.22,53.26,91600.0,43.3157,43.3482,43.3075,43.3401,91600.0
2014-05-19 15:25:00,53.26,53.28,53.26,53.27,20200.0,43.3401,43.3564,43.3401,43.3482,20200.0
2014-05-19 15:30:00,53.27,53.32,53.27,53.32,58400.0,43.3482,43.3889,43.3482,43.3889,58400.0
2014-05-19 15:35:00,53.32,53.32,53.3,53.31,63200.0,43.3889,43.3889,43.3726,43.3808,63200.0
2014-05-19 15:40:00,53.3,53.32,53.28,53.29,65500.0,43.3726,43.3889,43.3564,43.3645,65500.0
2014-05-19 15:45:00,53.29,53.31,53.29,53.31,95800.0,43.3645,43.3808,43.3645,43.3808,95800.0
2014-05-19 15:50:00,53.31,53.33,53.3,53.33,518900.0,43.3808,43.3971,43.3726,43.3971,518900.0
2014-05-19 15:55:00,53.33,53.33,53.29,53.29,470800.0,43.3971,43.3971,43.3645,43.3645,470800.0
2014-05-20 09:30:00,53.25,53.3,53.16,53.2,128700.0,43.332,43.3726,43.2587,43.2913,128700.0
2014-05-20 09:35:00,53.2,53.2,53.12,53.13,150700.0,43.2913,43.2913,43.2262,43.2343,150700.0
2014-05-20 09:40:00,53.13,53.13,52.98,52.98,212400.0,43.2343,43.2343,43.1122,43.1122,212400.0
2014-05-20 09:45:00,52.98,53.04,52.96,52.98,121600.0,43.1122,43.1611,43.096,43.1122,121600.0
2014-05-20 09:50:00,52.97,53.01,52.95,52.95,137600.0,43.1041,43.1367,43.0878,43.0878,137600.0
2014-05-20 09:55:00,52.94,52.95,52.89,52.9,152500.0,43.0797,43.0878,43.039,43.0471,152500.0
2014-05-20 10:00:00,52.9,52.97,52.88,52.96,100900.0,43.0471,43.1041,43.0309,43.096,100900.0
2014-05-20 10:05:00,52.95,52.95,52.88,52.88,44200.0,43.0878,43.0878,43.0309,43.0309,44200.0
2014-05-20 10:10:00,52.89,52.95,52.89,52.92,149200.0,43.039,43.0878,43.039,43.0634,149200.0
2014-05-20 10:15:00,52.92,52.97,52.92,52.93,156000.0,43.0634,43.1041,43.0634,43.0716,156000.0
2014-05-20 10:20:00,52.92,52.93,52.85,52.86,74100.0,43.0634,43.0716,43.0065,43.0146,74100.0
2014-05-20 10:25:00,52.85,52.91,52.83,52.85,181100.0,43.0065,43.0553,42.9902,43.0065,181100.0
2014-05-20 10:30:00,52.85,52.9,52.84,52.9,59100.0,43.0065,43.0471,42.9983,43.0471,59100.0
2014-05-20 10:35:00,52.9,52.95,52.9,52.91,42700.0,43.0471,43.0878,43.0471,43.0553,42700.0
2014-05-20 10:40:00,52.91,52.96,52.89,52.94,45800.0,43.0553,43.096,43.039,43.0797,45800.0
2014-05-20 10:45:00,52.94,52.95,52.91,52.94,33800.0,43.0797,43.0878,43.0553,43.0797,33800.0
2014-05-20 10:50:00,52.94,52.94,52.91,52.92,24300.0,43.0797,43.0797,43.0553,43.0634,24300.0
2014-05-20 10:55:00,52.92,53.0,52.92,53.0,33000.0,43.0634,43.1285,43.0634,43.1285,33000.0
2014-05-20 11:00:00,53.0,53.01,52.98,53.0,44300.0,43.1285,43.1367,43.1122,43.1285,44300.0
2014-05-20 11:05:00,53.0,53.0,52.97,52.98,143600.0,43.1285,43.1285,43.1041,43.1122,143600.0
2014-05-20 11:10:00,52.98,52.98,52.95,52.95,77000.0,43.1122,43.1122,43.0878,43.0878,77000.0
2014-05-20 11:15:00,52.96,52.98,52.93,52.95,34200.0,43.096,43.1122,43.0716,43.0878,34200.0
2014-05-20 11:20:00,52.95,52.96,52.94,52.95,16800.0,43.0878,43.096,43.0797,43.0878,16800.0
2014-05-20 11:25:00,52.95,52.97,52.91,52.91,59100.0,43.0878,43.1041,43.0553,43.0553,59100.0
2014-05-20 11:30:00,52.9,52.93,52.9,52.93,22900.0,43.0471,43.0716,43.0471,43.0716,22900.0
2014-05-20 11:35:00,52.92,52.94,52.9,52.92,89700.0,43.0634,43.0797,43.0471,43.0634,89700.0
2014-05-20 11:40:00,52.93,52.97,52.93,52.96,40000.0,43.0716,43.1041,43.0716,43.096,40000.0
2014-05-20 11:45:00,52.96,52.98,52.96,52.97,18600.0,43.096,43.1122,43.096,43.1041,18600.0
2014-05-20 11:50:00,52.97,52.98,52.92,52.92,61200.0,43.1041,43.1122,43.0634,43.0634,61200.0
2014-05-20 11:55:00,52.92,52.93,52.9,52.9,92200.0,43.0634,43.0716,43.0471,43.0471,92200.0
2014-05-20 12:00:00,52.9,52.91,52.79,52.81,67100.0,43.0471,43.0553,42.9576,42.9739,67100.0
2014-05-20 12:05:00,52.81,52.83,52.79,52.8,320400.0,42.9739,42.9902,42.9576,42.9658,320400.0
2014-05-20 12:10:00,52.81,52.81,52.73,52.76,299400.0,42.9739,42.9739,42.9088,42.9332,299400.0
2014-05-20 12:15:00,52.75,52.77,52.73,52.76,155300.0,42.9251,42.9414,42.9088,42.9332,155300.0
2014-05-20 12:20:00,52.77,52.79,52.76,52.77,46700.0,42.9414,42.9576,42.9332,42.9414,46700.0
2014-05-20 12:25:00,52.77,52.78,52.74,52.74,78800.0,42.9414,42.9495,42.9169,42.9169,78800.0
2014-05-20 12:30:00,52.73,52.75,52.71,52.74,132700.0,42.9088,42.9251,42.8925,42.9169,132700.0
2014-05-20 12:35:00,52.74,52.74,52.68,52.69,77200.0,42.9169,42.9169,42.8681,42.8763,77200.0
2014-05-20 12:40:00,52.69,52.7,52.66,52.69,117700.0,42.8763,42.8844,42.8518,42.8763,117700.0
2014-05-20 12:45:00,52.69,52.69,52.65,52.67,154700.0,42.8763,42.8763,42.8437,42.86,154700.0
2014-05-20 12:50:00,52.66,52.68,52.66,52.67,96900.0,42.8518,42.8681,42.8518,42.86,96900.0
2014-05-20 12:55:00,52.67,52.67,52.64,52.66,142000.0,42.86,42.86,42.8356,42.8518,142000.0
2014-05-20 13:00:00,52.65,52.66,52.61,52.66,188800.0,42.8437,42.8518,42.8112,42.8518,188800.0
2014-05-20 13:05:00,52.66,52.66,52.61,52.62,71400.0,42.8518,42.8518,42.8112,42.8193,71400.0
2014-05-20 13:10:00,52.61,52.62,52.56,52.57,111200.0,42.8112,42.8193,42.7705,42.7786,111200.0
2014-05-20 13:15:00,52.57,52.57,52.53,52.57,157000.0,42.7786,42.7786,42.7461,42.7786,157000.0
2014-05-20 13:20:00,52.56,52.58,52.53,52.58,47100.0,42.7705,42.7867,42.7461,42.7867,47100.0
2014-05-20 13:25:00,52.57,52.59,52.54,52.58,133000.0,42.7786,42.7949,42.7542,42.7867,133000.0
2014-05-20 13:30:00,52.58,52.58,52.56,52.57,67300.0,42.7867,42.7867,42.7705,42.7786,67300.0
2014-05-20 13:35:00,52.56,52.56,52.5,52.5,62200.0,42.7705,42.7705,42.7216,42.7216,62200.0
2014-05-20 13:40:00,52.5,52.51,52.44,52.47,242000.0,42.7216,42.7298,42.6728,42.6972,242000.0
2014-05-20 13:45:00,52.47,52.47,52.43,52.44,83400.0,42.6972,42.6972,42.6647,42.6728,83400.0
2014-05-20 13:50:00,52.44,52.47,52.43,52.46,94700.0,42.6728,42.6972,42.6647,42.6891,94700.0
2014-05-20 13:55:00,52.46,52.46,52.41,52.42,94900.0,42.6891,42.6891,42.6484,42.6565,94900.0
2014-05-20 14:00:00,52.42,52.48,52.42,52.47,85800.0,42.6565,42.7054,42.6565,42.6972,85800.0
2014-05-20 14:05:00,52.47,52.51,52.47,52.49,77300.0,42.6972,42.7298,42.6972,42.7135,77300.0
2014-05-20 14:10:00,52.5,52.52,52.47,52.47,169000.0,42.7216,42.7379,42.6972,42.6972,169000.0
2014-05-20 14:15:00,52.47,52.52,52.46,52.51,112500.0,42.6972,42.7379,42.6891,42.7298,112500.0
2014-05-20 14:20:00,52.52,52.52,52.49,52.5,86100.0,42.7379,42.7379,42.7135,42.7216,86100.0
2014-05-20 14:25:00,52.51,52.51,52.48,52.49,63900.0,42.7298,42.7298,42.7054,42.7135,63900.0
2014-05-20 14:30:00,52.49,52.51,52.46,52.48,321800.0,42.7135,42.7298,42.6891,42.7054,321800.0
2014-05-20 14:35:00,52.48,52.49,52.45,52.45,61400.0,42.7054,42.7135,42.681,42.681,61400.0
2014-05-20 14:40:00,52.45,52.48,52.45,52.47,29900.0,42.681,42.7054,42.681,42.6972,29900.0
2014-05-20 14:45:00,52.48,52.51,52.48,52.49,45700.0,42.7054,42.7298,42.7054,42.7135,45700.0
2014-05-20 14:50:00,52.49,52.49,52.45,52.46,72100.0,42.7135,42.7135,42.681,42.6891,72100.0
2014-05-20 14:55:00,52.45,52.49,52.45,52.48,59400.0,42.681,42.7135,42.681,42.7054,59400.0
2014-05-20 15:00:00,52.48,52.53,52.47,52.53,40400.0,42.7054,42.7461,42.6972,42.7461,40400.0
2014-05-20 15:05:00,52.53,52.55,52.52,52.54,49500.0,42.7461,42.7623,42.7379,42.7542,49500.0
2014-05-20 15:10:00,52.54,52.54,52.5,52.51,70500.0,42.7542,42.7542,42.7216,42.7298,70500.0
2014-05-20 15:15:00,52.52,52.56,52.52,52.55,37000.0,42.7379,42.7705,42.7379,42.7623,37000.0
2014-05-20 15:20:00,52.56,52.56,52.52,52.54,71500.0,42.7705,42.7705,42.7379,42.7542,71500.0
2014-05-20 15:25:00,52.54,52.61,52.53,52.58,105100.0,42.7542,42.8112,42.7461,42.7867,105100.0
2014-05-20 15:30:00,52.58,52.61,52.57,52.59,74700.0,42.7867,42.8112,42.7786,42.7949,74700.0
2014-05-20 15:35:00,52.59,52.7,52.59,52.68,122500.0,42.7949,42.8844,42.7949,42.8681,122500.0
2014-05-20 15:40:00,52.68,52.71,52.68,52.69,131300.0,42.8681,42.8925,42.8681,42.8763,131300.0
2014-05-20 15:45:00,52.69,52.7,52.64,52.64,127900.0,42.8763,42.8844,42.8356,42.8356,127900.0
2014-05-20 15:50:00,52.64,52.66,52.63,52.64,181500.0,42.8356,42.8518,42.8274,42.8356,181500.0
2014-05-20 15:55:00,52.64,52.65,52.58,52.59,581600.0,42.8356,42.8437,42.7867,42.7949,581600.0
2014-05-21 09:30:00,52.74,52.88,52.74,52.88,183500.0,42.9169,43.0309,42.9169,43.0309,183500.0
2014-05-21 09:35:00,52.89,53.04,52.89,52.98,219500.0,43.039,43.1611,43.039,43.1122,219500.0
2014-05-21 09:40:00,52.98,53.02,52.97,52.97,73000.0,43.1122,43.1448,43.1041,43.1041,73000.0
2014-05-21 09:45:00,52.98,53.04,52.97,53.01,100900.0,43.1122,43.1611,43.1041,43.1367,100900.0
2014-05-21 09:50:00,53.01,53.07,52.99,53.01,155400.0,43.1367,43.1855,43.1204,43.1367,155400.0
2014-05-21 09:55:00,53.01,53.02,52.95,52.96,223300.0,43.1367,43.1448,43.0878,43.096,223300.0
2014-05-21 10:00:00,52.96,53.01,52.95,52.99,60800.0,43.096,43.1367,43.0878,43.1204,60800.0
2014-05-21 10:05:00,52.99,53.02,52.99,53.0,33700.0,43.1204,43.1448,43.1204,43.1285,33700.0
2014-05-21 10:10:00,53.01,53.04,53.01,53.03,75600.0,43.1367,43.1611,43.1367,43.1529,75600.0
2014-05-21 10:15:00,53.02,53.03,53.01,53.02,14600.0,43.1448,43.1529,43.1367,43.1448,14600.0
2014-05-21 10:20:00,53.01,53.02,52.96,52.97,39700.0,43.1367,43.1448,43.096,43.1041,39700.0
2014-05-21 10:25:00,52.97,52.99,52.95,52.98,364800.0,43.1041,43.1204,43.0878,43.1122,364800.0
2014-05-21 10:30:00,52.98,53.02,52.98,53.01,77700.0,43.1122,43.1448,43.1122,43.1367,77700.0
2014-05-21 10:35:00,53.02,53.05,53.02,53.04,92600.0,43.1448,43.1692,43.1448,43.1611,92600.0
2014-05-21 10:40:00,53.05,53.05,53.0,53.02,38800.0,43.1692,43.1692,43.1285,43.1448,38800.0
2014-05-21 10:45:00,53.03,53.05,53.01,53.05,18500.0,43.1529,43.1692,43.1367,43.1692,18500.0
2014-05-21 10:50:00,53.04,53.04,53.0,53.04,38800.0,43.1611,43.1611,43.1285,43.1611,38800.0
2014-05-21 10:55:00,53.04,53.08,53.02,53.02,97500.0,43.1611,43.1936,43.1448,43.1448,97500.0
2014-05-21 11:00:00,53.01,53.01,52.98,53.0,34700.0,43.1367,43.1367,43.1122,43.1285,34700.0
2014-05-21 11:05:00,53.0,53.05,52.99,53.03,122100.0,43.1285,43.1692,43.1204,43.1529,122100.0
2014-05-21 11:10:00,53.03,53.04,53.02,53.03,52400.0,43.1529,43.1611,43.1448,43.1529,52400.0
2014-05-21 11:15:00,53.03,53.05,53.02,53.02,18500.0,43.1529,43.1692,43.1448,43.1448,18500.0
2014-05-21 11:20:00,53.01,53.03,52.98,52.99,105900.0,43.1367,43.1529,43.1122,43.1204,105900.0
2014-05-21 11:25:00,52.99,53.0,52.95,52.96,63000.0,43.1204,43.1285,43.0878,43.096,63000.0
2014-05-21 11:30:00,52.97,52.99,52.96,52.97,88900.0,43.1041,43.1204,43.096,43.1041,88900.0
2014-05-21 11:35:00,52.97,52.98,52.95,52.96,85100.0,43.1041,43.1122,43.0878,43.096,85100.0
2014-05-21 11:40:00,52.96,52.96,52.9,52.9,197900.0,43.096,43.096,43.0471,43.0471,197900.0
2014-05-21 11:45:00,52.9,52.9,52.84,52.85,182900.0,43.0471,43.0471,42.9983,43.0065,182900.0
2014-05-21 11:50:00,52.85,52.87,52.84,52.86,236600.0,43.0065,43.0227,42.9983,43.0146,236600.0
2014-05-21 11:55:00,52.86,52.89,52.84,52.86,23900.0,43.0146,43.039,42.9983,43.0146,23900.0
2014-05-21 12:00:00,52.86,52.9,52.85,52.89,129200.0,43.0146,43.0471,43.0065,43.039,129200.0
2014-05-21 12:05:00,52.89,52.9,52.85,52.85,51300.0,43.039,43.0471,43.0065,43.0065,51300.0
2014-05-21 12:10:00,52.85,52.88,52.83,52.87,44700.0,43.0065,43.0309,42.9902,43.0227,44700.0
2014-05-21 12:15:00,52.88,52.88,52.86,52.87,9200.0,43.0309,43.0309,43.0146,43.0227,9200.0
2014-05-21 12:20:00,52.86,52.89,52.86,52.88,9500.0,43.0146,43.039,43.0146,43.0309,9500.0
2014-05-21 12:25:00,52.89,52.93,52.88,52.93,23000.0,43.039,43.0716,43.0309,43.0716,23000.0
2014-05-21 12:30:00,52.92,52.96,52.92,52.92,48300.0,43.0634,43.096,43.0634,43.0634,48300.0
2014-05-21 12:35:00,52.93,52.97,52.93,52.97,53400.0,43.0716,43.1041,43.0716,43.1041,53400.0
2014-05-21 12:40:00,52.97,52.98,52.95,52.97,18300.0,43.1041,43.1122,43.0878,43.1041,18300.0
2014-05-21 12:45:00,52.97,52.97,52.94,52.95,9600.0,43.1041,43.1041,43.0797,43.0878,9600.0
2014-05-21 12:50:00,52.95,52.99,52.95,52.97,15800.0,43.0878,43.1204,43.0878,43.1041,15800.0
2014-05-21 12:55:00,52.97,52.99,52.96,52.97,18200.0,43.1041,43.1204,43.096,43.1041,18200.0
2014-05-21 13:00:00,52.98,53.01,52.98,53.0,40100.0,43.1122,43.1367,43.1122,43.1285,40100.0
2014-05-21 13:05:00,53.01,53.04,53.01,53.01,55000.0,43.1367,43.1611,43.1367,43.1367,55000.0
2014-05-21 13:10:00,53.01,53.02,52.99,52.99,17600.0,43.1367,43.1448,43.1204,43.1204,17600.0
2014-05-21 13:15:00,52.99,53.03,52.99,53.01,48100.0,43.1204,43.1529,43.1204,43.1367,48100.0
2014-05-21 13:20:00,53.01,53.01,52.98,52.99,40400.0,43.1367,43.1367,43.1122,43.1204,40400.0
2014-05-21 13:25:00,52.98,52.99,52.97,52.98,6400.0,43.1122,43.1204,43.1041,43.1122,6400.0
2014-05-21 13:30:00,52.98,52.99,52.97,52.97,17000.0,43.1122,43.1204,43.1041,43.1041,17000.0
2014-05-21 13:35:00,52.97,52.98,52.95,52.98,11900.0,43.1041,43.1122,43.0878,43.1122,11900.0
2014-05-21 13:40:00,52.97,53.0,52.97,52.99,12900.0,43.1041,43.1285,43.1041,43.1204,12900.0
2014-05-21 13:45:00,52.99,53.0,52.96,52.97,11900.0,43.1204,43.1285,43.096,43.1041,11900.0
2014-05-21 13:50:00,52.97,53.01,52.97,53.01,49900.0,43.1041,43.1367,43.1041,43.1367,49900.0
2014-05-21 13:55:00,53.01,53.01,52.98,53.0,33100.0,43.1367,43.1367,43.1122,43.1285,33100.0
2014-05-21 14:00:00,53.0,53.06,52.94,53.05,298600.0,43.1285,43.1773,43.0797,43.1692,298600.0
2014-05-21 14:05:00,53.06,53.09,52.97,52.98,106600.0,43.1773,43.2018,43.1041,43.1122,106600.0
2014-05-21 14:10:00,52.98,52.98,52.9,52.93,45200.0,43.1122,43.1122,43.0471,43.0716,45200.0
2014-05-21 14:15:00,52.93,52.97,52.91,52.97,48200.0,43.0716,43.1041,43.0553,43.1041,48200.0
2014-05-21 14:20:00,52.97,53.01,52.94,52.96,44900.0,43.1041,43.1367,43.0797,43.096,44900.0
2014-05-21 14:25:00,52.97,53.0,52.96,52.99,29600.0,43.1041,43.1285,43.096,43.1204,29600.0
2014-05-21 14:30:00,52.99,53.01,52.98,53.01,32100.0,43.1204,43.1367,43.1122,43.1367,32100.0
2014-05-21 14:35:00,53.01,53.02,52.98,53.0,369900.0,43.1367,43.1448,43.1122,43.1285,369900.0
2014-05-21 14:40:00,52.99,53.05,52.99,53.02,42300.0,43.1204,43.1692,43.1204,43.1448,42300.0
2014-05-21 14:45:00,53.02,53.05,53.0,53.03,21700.0,43.1448,43.1692,43.1285,43.1529,21700.0
2014-05-21 14:50:00,53.04,53.04,53.01,53.01,12800.0,43.1611,43.1611,43.1367,43.1367,12800.0
2014-05-21 14:55:00,53.02,53.03,53.0,53.03,173900.0,43.1448,43.1529,43.1285,43.1529,173900.0
2014-05-21 15:00:00,53.03,53.05,53.01,53.04,29000.0,43.1529,43.1692,43.1367,43.1611,29000.0
2014-05-21 15:05:00,53.05,53.06,53.03,53.05,42600.0,43.1692,43.1773,43.1529,43.1692,42600.0
2014-05-21 15:10:00,53.06,53.09,53.06,53.07,35600.0,43.1773,43.2018,43.1773,43.1855,35600.0
2014-05-21 15:15:00,53.07,53.13,53.07,53.09,292600.0,43.1855,43.2343,43.1855,43.2018,292600.0
2014-05-21 15:20:00,53.1,53.1,53.08,53.09,34700.0,43.2099,43.2099,43.1936,43.2018,34700.0
2014-05-21 15:25:00,53.09,53.09,53.07,53.08,57400.0,43.2018,43.2018,43.1855,43.1936,57400.0
2014-05-21 15:30:00,53.08,53.1,53.07,53.08,57000.0,43.1936,43.2099,43.1855,43.1936,57000.0
2014-05-21 15:35:00,53.08,53.08,53.06,53.07,241200.0,43.1936,43.1936,43.1773,43.1855,241200.0
2014-05-21 15:40:00,53.07,53.09,53.06,53.08,101400.0,43.1855,43.2018,43.1773,43.1936,101400.0
2014-05-21 15:45:00,53.07,53.08,53.06,53.07,177100.0,43.1855,43.1936,43.1773,43.1855,177100.0
2014-05-21 15:50:00,53.07,53.09,53.06,53.09,297200.0,43.1855,43.2018,43.1773,43.2018,297200.0
2014-05-21 15:55:00,53.08,53.1,53.08,53.09,486200.0,43.1936,43.2099,43.1936,43.2018,486200.0
2014-05-22 09:30:00,53.21,53.21,53.02,53.04,81800.0,43.2994,43.2994,43.1448,43.1611,81800.0
2014-05-22 09:35:00,53.04,53.11,52.99,53.08,391800.0,43.1611,43.218,43.1204,43.1936,391800.0
2014-05-22 09:40:00,53.08,53.15,53.04,53.12,165100.0,43.1936,43.2506,43.1611,43.2262,165100.0
2014-05-22 09:45:00,53.14,53.24,53.14,53.23,75700.0,43.2424,43.3238,43.2424,43.3157,75700.0
2014-05-22 09:50:00,53.23,53.24,53.21,53.23,65100.0,43.3157,43.3238,43.2994,43.3157,65100.0
2014-05-22 09:55:00,53.23,53.27,53.23,53.25,53800.0,43.3157,43.3482,43.3157,43.332,53800.0
2014-05-22 10:00:00,53.24,53.28,53.2,53.21,92200.0,43.3238,43.3564,43.2913,43.2994,92200.0
2014-05-22 10:05:00,53.19,53.19,53.13,53.16,58400.0,43.2831,43.2831,43.2343,43.2587,58400.0
2014-05-22 10:10:00,53.17,53.21,53.17,53.2,45700.0,43.2669,43.2994,43.2669,43.2913,45700.0
2014-05-22 10:15:00,53.2,53.26,53.2,53.26,37500.0,43.2913,43.3401,43.2913,43.3401,37500.0
2014-05-22 10:20:00,53.25,53.25,53.24,53.25,35700.0,43.332,43.332,43.3238,43.332,35700.0
2014-05-22 10:25:00,53.26,53.27,53.21,53.22,63300.0,43.3401,43.3482,43.2994,43.3075,63300.0
2014-05-22 10:30:00,53.22,53.25,53.22,53.22,47400.0,43.3075,43.332,43.3075,43.3075,47400.0
2014-05-22 10:35:00,53.23,53.25,53.22,53.25,22100.0,43.3157,43.332,43.3075,43.332,22100.0
2014-05-22 10:40:00,53.25,53.25,53.23,53.23,17400.0,43.332,43.332,43.3157,43.3157,17400.0
2014-05-22 10:45:00,53.23,53.3,53.23,53.3,37000.0,43.3157,43.3726,43.3157,43.3726,37000.0
2014-05-22 10:50:00,53.31,53.33,53.3,53.31,32400.0,43.3808,43.3971,43.3726,43.3808,32400.0
2014-05-22 10:55:00,53.3,53.31,53.29,53.3,48800.0,43.3726,43.3808,43.3645,43.3726,48800.0
2014-05-22 11:00:00,53.3,53.3,53.26,53.26,24700.0,43.3726,43.3726,43.3401,43.3401,24700.0
2014-05-22 11:05:00,53.26,53.28,53.26,53.26,27300.0,43.3401,43.3564,43.3401,43.3401,27300.0
2014-05-22 11:10:00,53.27,53.28,53.26,53.26,19600.0,43.3482,43.3564,43.3401,43.3401,19600.0
2014-05-22 11:15:00,53.26,53.29,53.26,53.29,70300.0,43.3401,43.3645,43.3401,43.3645,70300.0
2014-05-22 11:20:00,53.29,53.3,53.28,53.3,24900.0,43.3645,43.3726,43.3564,43.3726,24900.0
2014-05-22 11:25:00,53.31,53.34,53.31,53.33,44400.0,43.3808,43.4052,43.3808,43.3971,44400.0
2014-05-22 11:30:00,53.33,53.37,53.32,53.33,51300.0,43.3971,43.4296,43.3889,43.3971,51300.0
2014-05-22 11:35:00,53.33,53.33,53.31,53.31,18100.0,43.3971,43.3971,43.3808,43.3808,18100.0
2014-05-22 11:40:00,53.32,53.32,53.29,53.3,9000.0,43.3889,43.3889,43.3645,43.3726,9000.0
2014-05-22 11:45:00,53.3,53.3,53.28,53.29,17200.0,43.3726,43.3726,43.3564,43.3645,17200.0
2014-05-22 11:50:00,53.29,53.31,53.29,53.3,21200.0,43.3645,43.3808,43.3645,43.3726,21200.0
2014-05-22 11:55:00,53.3,53.31,53.29,53.29,10800.0,43.3726,43.3808,43.3645,43.3645,10800.0
2014-05-22 12:00:00,53.29,53.29,53.28,53.28,26600.0,43.3645,43.3645,43.3564,43.3564,26600.0
2014-05-22 12:05:00,53.29,53.3,53.28,53.28,31700.0,43.3645,43.3726,43.3564,43.3564,31700.0
2014-05-22 12:10:00,53.28,53.28,53.24,53.25,28600.0,43.3564,43.3564,43.3238,43.332,28600.0
2014-05-22 12:15:00,53.25,53.25,53.22,53.23,179100.0,43.332,43.332,43.3075,43.3157,179100.0
2014-05-22 12:20:00,53.23,53.23,53.21,53.21,139600.0,43.3157,43.3157,43.2994,43.2994,139600.0
2014-05-22 12:25:00,53.21,53.23,53.21,53.23,75100.0,43.2994,43.3157,43.2994,43.3157,75100.0
2014-05-22 12:30:00,53.23,53.24,53.22,53.23,155400.0,43.3157,43.3238,43.3075,43.3157,155400.0
2014-05-22 12:35:00,53.23,53.24,53.22,53.23,124600.0,43.3157,43.3238,43.3075,43.3157,124600.0
2014-05-22 12:40:00,53.23,53.24,53.22,53.22,116100.0,43.3157,43.3238,43.3075,43.3075,116100.0
2014-05-22 12:45:00,53.23,53.23,53.21,53.21,37600.0,43.3157,43.3157,43.2994,43.2994,37600.0
2014-05-22 12:50:00,53.2,53.21,53.18,53.2,150300.0,43.2913,43.2994,43.275,43.2913,150300.0
2014-05-22 12:55:00,53.2,53.21,53.18,53.18,6300.0,43.2913,43.2994,43.275,43.275,6300.0
2014-05-22 13:00:00,53.19,53.23,53.19,53.22,13500.0,43.2831,43.3157,43.2831,43.3075,13500.0
2014-05-22 13:05:00,53.23,53.23,53.22,53.22,8800.0,43.3157,43.3157,43.3075,43.3075,8800.0
2014-05-22 13:10:00,53.23,53.24,53.21,53.24,27800.0,43.3157,43.3238,43.2994,43.3238,27800.0
2014-05-22 13:15:00,53.24,53.24,53.22,53.24,24300.0,43.3238,43.3238,43.3075,43.3238,24300.0
2014-05-22 13:20:00,53.24,53.26,53.23,53.25,30000.0,43.3238,43.3401,43.3157,43.332,30000.0
2014-05-22 13:25:00,53.25,53.29,53.25,53.28,21000.0,43.332,43.3645,43.332,43.3564,21000.0
2014-05-22 13:30:00,53.29,53.29,53.27,53.28,17400.0,43.3645,43.3645,43.3482,43.3564,17400.0
2014-05-22 13:35:00,53.28,53.29,53.27,53.27,14200.0,43.3564,43.3645,43.3482,43.3482,14200.0
2014-05-22 13:40:00,53.28,53.29,53.27,53.29,25100.0,43.3564,43.3645,43.3482,43.3645,25100.0
2014-05-22 13:45:00,53.29,53.29,53.27,53.29,29800.0,43.3645,43.3645,43.3482,43.3645,29800.0
2014-05-22 13:50:00,53.29,53.3,53.26,53.3,28100.0,43.3645,43.3726,43.3401,43.3726,28100.0
2014-05-22 13:55:00,53.29,53.3,53.27,53.27,20200.0,43.3645,43.3726,43.3482,43.3482,20200.0
2014-05-22 14:00:00,53.28,53.28,53.26,53.27,30600.0,43.3564,43.3564,43.3401,43.3482,30600.0
2014-05-22 14:05:00,53.27,53.29,53.26,53.28,22200.0,43.3482,43.3645,43.3401,43.3564,22200.0
2014-05-22 14:10:00,53.27,53.28,53.27,53.28,11800.0,43.3482,43.3564,43.3482,43.3564,11800.0
2014-05-22 14:15:00,53.28,53.28,53.26,53.27,36400.0,43.3564,43.3564,43.3401,43.3482,36400.0
2014-05-22 14:20:00,53.27,53.28,53.26,53.28,38600.0,43.3482,43.3564,43.3401,43.3564,38600.0
2014-05-22 14:25:00,53.28,53.29,53.27,53.28,20600.0,43.3564,43.3645,43.3482,43.3564,20600.0
2014-05-22 14:30:00,53.28,53.3,53.28,53.3,62500.0,43.3564,43.3726,43.3564,43.3726,62500.0
2014-05-22 14:35:00,53.3,53.3,53.28,53.28,13900.0,43.3726,43.3726,43.3564,43.3564,13900.0
2014-05-22 14:40:00,53.29,53.3,53.28,53.3,10700.0,43.3645,43.3726,43.3564,43.3726,10700.0
2014-05-22 14:45:00,53.3,53.31,53.29,53.31,10200.0,43.3726,43.3808,43.3645,43.3808,10200.0
2014-05-22 14:50:00,53.3,53.32,53.3,53.31,21900.0,43.3726,43.3889,43.3726,43.3808,21900.0
2014-05-22 14:55:00,53.31,53.32,53.3,53.32,22700.0,43.3808,43.3889,43.3726,43.3889,22700.0
2014-05-22 15:00:00,53.32,53.32,53.29,53.29,72400.0,43.3889,43.3889,43.3645,43.3645,72400.0
2014-05-22 15:05:00,53.29,53.29,53.25,53.26,54300.0,43.3645,43.3645,43.332,43.3401,54300.0
2014-05-22 15:10:00,53.26,53.27,53.24,53.26,65700.0,43.3401,43.3482,43.3238,43.3401,65700.0
2014-05-22 15:15:00,53.26,53.28,53.25,53.27,33000.0,43.3401,43.3564,43.332,43.3482,33000.0
2014-05-22 15:20:00,53.27,53.27,53.24,53.27,39300.0,43.3482,43.3482,43.3238,43.3482,39300.0
2014-05-22 15:25:00,53.26,53.26,53.23,53.25,53700.0,43.3401,43.3401,43.3157,43.332,53700.0
2014-05-22 15:30:00,53.25,53.27,53.25,53.26,33600.0,43.332,43.3482,43.332,43.3401,33600.0
2014-05-22 15:35:00,53.25,53.28,53.25,53.27,65400.0,43.332,43.3564,43.332,43.3482,65400.0
2014-05-22 15:40:00,53.28,53.28,53.25,53.26,42700.0,43.3564,43.3564,43.332,43.3401,42700.0
2014-05-22 15:45:00,53.27,53.27,53.21,53.24,88600.0,43.3482,43.3482,43.2994,43.3238,88600.0
2014-05-22 15:50:00,53.23,53.25,53.21,53.23,104900.0,43.3157,43.332,43.2994,43.3157,104900.0
2014-05-22 15:55:00,53.23,53.23,53.2,53.2,255600.0,43.3157,43.3157,43.2913,43.2913,255600.0
2014-05-23 09:30:00,53.29,53.33,53.21,53.33,82800.0,43.3645,43.3971,43.2994,43.3971,82800.0
2014-05-23 09:35:00,53.34,53.35,53.26,53.27,95700.0,43.4052,43.4133,43.3401,43.3482,95700.0
2014-05-23 09:40:00,53.27,53.32,53.25,53.26,79400.0,43.3482,43.3889,43.332,43.3401,79400.0
2014-05-23 09:45:00,53.26,53.3,53.26,53.27,226700.0,43.3401,43.3726,43.3401,43.3482,226700.0
2014-05-23 09:50:00,53.26,53.33,53.26,53.31,110600.0,43.3401,43.3971,43.3401,43.3808,110600.0
2014-05-23 09:55:00,53.31,53.35,53.3,53.34,125900.0,43.3808,43.4133,43.3726,43.4052,125900.0
2014-05-23 10:00:00,53.34,53.4,53.34,53.4,51800.0,43.4052,43.454,43.4052,43.454,51800.0
2014-05-23 10:05:00,53.41,53.44,53.39,53.43,91300.0,43.4622,43.4866,43.4459,43.4784,91300.0
2014-05-23 10:10:00,53.43,53.45,53.42,53.44,51100.0,43.4784,43.4947,43.4703,43.4866,51100.0
2014-05-23 10:15:00,53.45,53.46,53.43,53.44,25900.0,43.4947,43.5028,43.4784,43.4866,25900.0
2014-05-23 10:20:00,53.45,53.46,53.43,53.45,14600.0,43.4947,43.5028,43.4784,43.4947,14600.0
2014-05-23 10:25:00,53.46,53.49,53.46,53.49,15100.0,43.5028,43.5273,43.5028,43.5273,15100.0
2014-05-23 10:30:00,53.49,53.52,53.48,53.52,91000.0,43.5273,43.5517,43.5191,43.5517,91000.0
2014-05-23 10:35:00,53.52,53.52,53.5,53.5,29800.0,43.5517,43.5517,43.5354,43.5354,29800.0
2014-05-23 10:40:00,53.5,53.52,53.48,53.5,59600.0,43.5354,43.5517,43.5191,43.5354,59600.0
2014-05-23 10:45:00,53.5,53.51,53.48,53.5,20900.0,43.5354,43.5435,43.5191,43.5354,20900.0
2014-05-23 10:50:00,53.49,53.49,53.47,53.48,31100.0,43.5273,43.5273,43.511,43.5191,31100.0
2014-05-23 10:55:00,53.48,53.49,53.47,53.49,13200.0,43.5191,43.5273,43.511,43.5273,13200.0
2014-05-23 11:00:00,53.49,53.5,53.48,53.48,16600.0,43.5273,43.5354,43.5191,43.5191,16600.0
2014-05-23 11:05:00,53.47,53.49,53.46,53.47,17600.0,43.511,43.5273,43.5028,43.511,17600.0
2014-05-23 11:10:00,53.48,53.51,53.48,53.49,32100.0,43.5191,43.5435,43.5191,43.5273,32100.0
2014-05-23 11:15:00,53.49,53.53,53.49,53.52,29200.0,43.5273,43.5598,43.5273,43.5517,29200.0
2014-05-23 11:20:00,53.52,53.52,53.51,53.52,11800.0,43.5517,43.5517,43.5435,43.5517,11800.0
2014-05-23 11:25:00,53.52,53.52,53.48,53.48,208500.0,43.5517,43.5517,43.5191,43.5191,208500.0
2014-05-23 11:30:00,53.48,53.5,53.47,53.48,23900.0,43.5191,43.5354,43.511,43.5191,23900.0
2014-05-23 11:35:00,53.48,53.5,53.48,53.5,36300.0,43.5191,43.5354,43.5191,43.5354,36300.0
2014-05-23 11:40:00,53.5,53.51,53.49,53.5,35600.0,43.5354,43.5435,43.5273,43.5354,35600.0
2014-05-23 11:45:00,53.51,53.52,53.5,53.52,42800.0,43.5435,43.5517,43.5354,43.5517,42800.0
2014-05-23 11:50:00,53.51,53.53,53.51,53.53,36700.0,43.5435,43.5598,43.5435,43.5598,36700.0
2014-05-23 11:55:00,53.53,53.53,53.49,53.5,40100.0,43.5598,43.5598,43.5273,43.5354,40100.0
2014-05-23 12:00:00,53.51,53.53,53.5,53.53,22700.0,43.5435,43.5598,43.5354,43.5598,22700.0
2014-05-23 12:05:00,53.53,53.53,53.52,53.53,45900.0,43.5598,43.5598,43.5517,43.5598,45900.0
2014-05-23 12:10:00,53.53,53.54,53.52,53.53,38300.0,43.5598,43.5679,43.5517,43.5598,38300.0
2014-05-23 12:15:00,53.54,53.54,53.52,53.52,32300.0,43.5679,43.5679,43.5517,43.5517,32300.0
2014-05-23 12:20:00,53.53,53.53,53.5,53.51,21800.0,43.5598,43.5598,43.5354,43.5435,21800.0
2014-05-23 12:25:00,53.51,53.52,53.48,53.51,60900.0,43.5435,43.5517,43.5191,43.5435,60900.0
2014-05-23 12:30:00,53.51,53.52,53.5,53.51,34900.0,43.5435,43.5517,43.5354,43.5435,34900.0
2014-05-23 12:35:00,53.52,53.52,53.51,53.51,4100.0,43.5517,43.5517,43.5435,43.5435,4100.0
2014-05-23 12:40:00,53.52,53.52,53.5,53.51,69700.0,43.5517,43.5517,43.5354,43.5435,69700.0
2014-05-23 12:45:00,53.51,53.52,53.51,53.52,41200.0,43.5435,43.5517,43.5435,43.5517,41200.0
2014-05-23 12:50:00,53.52,53.54,53.52,53.54,16500.0,43.5517,43.5679,43.5517,43.5679,16500.0
2014-05-23 12:55:00,53.53,53.54,53.51,53.52,30400.0,43.5598,43.5679,43.5435,43.5517,30400.0
2014-05-23 13:00:00,53.52,53.52,53.51,53.52,31600.0,43.5517,43.5517,43.5435,43.5517,31600.0
2014-05-23 13:05:00,53.52,53.52,53.51,53.51,12900.0,43.5517,43.5517,43.5435,43.5435,12900.0
2014-05-23 13:10:00,53.51,53.52,53.49,53.49,8900.0,43.5435,43.5517,43.5273,43.5273,8900.0
2014-05-23 13:15:00,53.5,53.5,53.47,53.49,28500.0,43.5354,43.5354,43.511,43.5273,28500.0
2014-05-23 13:20:00,53.49,53.49,53.48,53.49,3900.0,43.5273,43.5273,43.5191,43.5273,3900.0
2014-05-23 13:25:00,53.48,53.5,53.47,53.5,16400.0,43.5191,43.5354,43.511,43.5354,16400.0
2014-05-23 13:30:00,53.5,53.51,53.5,53.5,15000.0,43.5354,43.5435,43.5354,43.5354,15000.0
2014-05-23 13:35:00,53.51,53.52,53.5,53.52,16800.0,43.5435,43.5517,43.5354,43.5517,16800.0
2014-05-23 13:40:00,53.51,53.52,53.5,53.51,32700.0,43.5435,43.5517,43.5354,43.5435,32700.0
2014-05-23 13:45:00,53.5,53.54,53.5,53.53,29300.0,43.5354,43.5679,43.5354,43.5598,29300.0
2014-05-23 13:50:00,53.53,53.53,53.52,53.52,31300.0,43.5598,43.5598,43.5517,43.5517,31300.0
2014-05-23 13:55:00,53.52,53.53,53.51,53.52,25400.0,43.5517,43.5598,43.5435,43.5517,25400.0
2014-05-23 14:00:00,53.52,53.53,53.52,53.53,9300.0,43.5517,43.5598,43.5517,43.5598,9300.0
2014-05-23 14:05:00,53.53,53.54,53.52,53.54,4400.0,43.5598,43.5679,43.5517,43.5679,4400.0
2014-05-23 14:10:00,53.54,53.54,53.53,53.53,9900.0,43.5679,43.5679,43.5598,43.5598,9900.0
2014-05-23 14:15:00,53.52,53.53,53.51,53.51,20900.0,43.5517,43.5598,43.5435,43.5435,20900.0
2014-05-23 14:20:00,53.51,53.53,53.5,53.51,12100.0,43.5435,43.5598,43.5354,43.5435,12100.0
2014-05-23 14:25:00,53.51,53.54,53.51,53.53,19200.0,43.5435,43.5679,43.5435,43.5598,19200.0
2014-05-23 14:30:00,53.53,53.54,53.52,53.52,34500.0,43.5598,43.5679,43.5517,43.5517,34500.0
2014-05-23 14:35:00,53.52,53.53,53.52,53.52,9600.0,43.5517,43.5598,43.5517,43.5517,9600.0
2014-05-23 14:40:00,53.52,53.52,53.51,53.52,13500.0,43.5517,43.5517,43.5435,43.5517,13500.0
2014-05-23 14:45:00,53.52,53.53,53.52,53.52,6900.0,43.5517,43.5598,43.5517,43.5517,6900.0
2014-05-23 14:50:00,53.52,53.54,53.52,53.52,13900.0,43.5517,43.5679,43.5517,43.5517,13900.0
2014-05-23 14:55:00,53.53,53.54,53.53,53.53,48000.0,43.5598,43.5679,43.5598,43.5598,48000.0
2014-05-23 15:00:00,53.53,53.54,53.53,53.54,25000.0,43.5598,43.5679,43.5598,43.5679,25000.0
2014-05-23 15:05:00,53.54,53.54,53.52,53.53,40700.0,43.5679,43.5679,43.5517,43.5598,40700.0
2014-05-23 15:10:00,53.53,53.57,53.53,53.56,51300.0,43.5598,43.5924,43.5598,43.5842,51300.0
2014-05-23 15:15:00,53.55,53.56,53.54,53.54,30100.0,43.5761,43.5842,43.5679,43.5679,30100.0
2014-05-23 15:20:00,53.54,53.56,53.54,53.56,13100.0,43.5679,43.5842,43.5679,43.5842,13100.0
2014-05-23 15:25:00,53.56,53.57,53.54,53.56,54900.0,43.5842,43.5924,43.5679,43.5842,54900.0
2014-05-23 15:30:00,53.56,53.57,53.56,53.57,26100.0,43.5842,43.5924,43.5842,43.5924,26100.0
2014-05-23 15:35:00,53.57,53.57,53.55,53.55,59700.0,43.5924,43.5924,43.5761,43.5761,59700.0
2014-05-23 15:40:00,53.56,53.57,53.55,53.57,44500.0,43.5842,43.5924,43.5761,43.5924,44500.0
2014-05-23 15:45:00,53.57,53.57,53.55,53.57,52000.0,43.5924,43.5924,43.5761,43.5924,52000.0
2014-05-23 15:50:00,53.57,53.58,53.56,53.57,130000.0,43.5924,43.6005,43.5842,43.5924,130000.0
2014-05-23 15:55:00,53.57,53.57,53.54,53.55,151000.0,43.5924,43.5924,43.5679,43.5761,151000.0
2014-05-27 09:30:00,53.71,53.84,53.68,53.75,467000.0,43.7063,43.8121,43.6819,43.7388,467000.0
2014-05-27 09:35:00,53.74,53.77,53.7,53.72,370800.0,43.7307,43.7551,43.6981,43.7144,370800.0
2014-05-27 09:40:00,53.72,53.79,53.71,53.77,151100.0,43.7144,43.7714,43.7063,43.7551,151100.0
2014-05-27 09:45:00,53.77,53.78,53.75,53.77,92200.0,43.7551,43.7632,43.7388,43.7551,92200.0
2014-05-27 09:50:00,53.77,53.77,53.73,53.75,260400.0,43.7551,43.7551,43.7225,43.7388,260400.0
2014-05-27 09:55:00,53.75,53.77,53.73,53.74,248300.0,43.7388,43.7551,43.7225,43.7307,248300.0
2014-05-27 10:00:00,53.74,53.79,53.74,53.75,289000.0,43.7307,43.7714,43.7307,43.7388,289000.0
2014-05-27 10:05:00,53.75,53.79,53.75,53.78,354200.0,43.7388,43.7714,43.7388,43.7632,354200.0
2014-05-27 10:10:00,53.78,53.81,53.77,53.81,149100.0,43.7632,43.7876,43.7551,43.7876,149100.0
2014-05-27 10:15:00,53.81,53.87,53.8,53.87,130000.0,43.7876,43.8365,43.7795,43.8365,130000.0
2014-05-27 10:20:00,53.87,53.87,53.83,53.83,121400.0,43.8365,43.8365,43.8039,43.8039,121400.0
2014-05-27 10:25:00,53.84,53.86,53.83,53.86,163400.0,43.8121,43.8283,43.8039,43.8283,163400.0
2014-05-27 10:30:00,53.87,53.87,53.85,53.87,54100.0,43.8365,43.8365,43.8202,43.8365,54100.0
2014-05-27 10:35:00,53.86,53.87,53.84,53.84,95800.0,43.8283,43.8365,43.8121,43.8121,95800.0
2014-05-27 10:40:00,53.84,53.88,53.83,53.87,108600.0,43.8121,43.8446,43.8039,43.8365,108600.0
2014-05-27 10:45:00,53.87,53.91,53.87,53.9,76700.0,43.8365,43.869,43.8365,43.8609,76700.0
2014-05-27 10:50:00,53.9,53.9,53.88,53.89,81600.0,43.8609,43.8609,43.8446,43.8527,81600.0
2014-05-27 10:55:00,53.89,53.91,53.89,53.89,38800.0,43.8527,43.869,43.8527,43.8527,38800.0
2014-05-27 11:00:00,53.9,53.91,53.89,53.91,17800.0,43.8609,43.869,43.8527,43.869,17800.0
2014-05-27 11:05:00,53.91,53.91,53.88,53.89,44500.0,43.869,43.869,43.8446,43.8527,44500.0
2014-05-27 11:10:00,53.89,53.89,53.88,53.89,25500.0,43.8527,43.8527,43.8446,43.8527,25500.0
2014-05-27 11:15:00,53.88,53.89,53.85,53.85,29900.0,43.8446,43.8527,43.8202,43.8202,29900.0
2014-05-27 11:20:00,53.85,53.85,53.82,53.83,23200.0,43.8202,43.8202,43.7958,43.8039,23200.0
2014-05-27 11:25:00,53.83,53.84,53.81,53.81,57100.0,43.8039,43.8121,43.7876,43.7876,57100.0
2014-05-27 11:30:00,53.82,53.83,53.82,53.83,13800.0,43.7958,43.8039,43.7958,43.8039,13800.0
2014-05-27 11:35:00,53.82,53.84,53.81,53.83,24900.0,43.7958,43.8121,43.7876,43.8039,24900.0
2014-05-27 11:40:00,53.83,53.84,53.8,53.8,21400.0,43.8039,43.8121,43.7795,43.7795,21400.0
2014-05-27 11:45:00,53.8,53.81,53.78,53.81,82100.0,43.7795,43.7876,43.7632,43.7876,82100.0
2014-05-27 11:50:00,53.82,53.82,53.8,53.81,35600.0,43.7958,43.7958,43.7795,43.7876,35600.0
2014-05-27 11:55:00,53.81,53.82,53.81,53.82,8100.0,43.7876,43.7958,43.7876,43.7958,8100.0
2014-05-27 12:00:00,53.81,53.83,53.8,53.82,19400.0,43.7876,43.8039,43.7795,43.7958,19400.0
2014-05-27 12:05:00,53.82,53.84,53.81,53.84,6700.0,43.7958,43.8121,43.7876,43.8121,6700.0
2014-05-27 12:10:00,53.84,53.85,53.83,53.84,17700.0,43.8121,43.8202,43.8039,43.8121,17700.0
2014-05-27 12:15:00,53.84,53.84,53.82,53.82,9800.0,43.8121,43.8121,43.7958,43.7958,9800.0
2014-05-27 12:20:00,53.83,53.83,53.79,53.79,51500.0,43.8039,43.8039,43.7714,43.7714,51500.0
2014-05-27 12:25:00,53.79,53.79,53.77,53.79,23100.0,43.7714,43.7714,43.7551,43.7714,23100.0
2014-05-27 12:30:00,53.78,53.79,53.77,53.79,18900.0,43.7632,43.7714,43.7551,43.7714,18900.0
2014-05-27 12:35:00,53.8,53.8,53.79,53.8,7300.0,43.7795,43.7795,43.7714,43.7795,7300.0
2014-05-27 12:40:00,53.8,53.81,53.79,53.8,17800.0,43.7795,43.7876,43.7714,43.7795,17800.0
2014-05-27 12:45:00,53.8,53.82,53.8,53.82,6900.0,43.7795,43.7958,43.7795,43.7958,6900.0
2014-05-27 12:50:00,53.82,53.82,53.79,53.79,27200.0,43.7958,43.7958,43.7714,43.7714,27200.0
2014-05-27 12:55:00,53.79,53.8,53.79,53.8,67000.0,43.7714,43.7795,43.7714,43.7795,67000.0
2014-05-27 13:00:00,53.8,53.8,53.78,53.79,18200.0,43.7795,43.7795,43.7632,43.7714,18200.0
2014-05-27 13:05:00,53.79,53.8,53.77,53.8,38300.0,43.7714,43.7795,43.7551,43.7795,38300.0
2014-05-27 13:10:00,53.79,53.79,53.78,53.78,13900.0,43.7714,43.7714,43.7632,43.7632,13900.0
2014-05-27 13:15:00,53.79,53.8,53.79,53.8,14000.0,43.7714,43.7795,43.7714,43.7795,14000.0
2014-05-27 13:20:00,53.79,53.8,53.78,53.79,30400.0,43.7714,43.7795,43.7632,43.7714,30400.0
2014-05-27 13:25:00,53.78,53.79,53.77,53.78,40300.0,43.7632,43.7714,43.7551,43.7632,40300.0
2014-05-27 13:30:00,53.77,53.78,53.75,53.77,32200.0,43.7551,43.7632,43.7388,43.7551,32200.0
2014-05-27 13:35:00,53.77,53.78,53.75,53.77,43900.0,43.7551,43.7632,43.7388,43.7551,43900.0
2014-05-27 13:40:00,53.77,53.79,53.76,53.78,45300.0,43.7551,43.7714,43.747,43.7632,45300.0
2014-05-27 13:45:00,53.79,53.8,53.79,53.8,39200.0,43.7714,43.7795,43.7714,43.7795,39200.0
2014-05-27 13:50:00,53.79,53.81,53.79,53.81,28000.0,43.7714,43.7876,43.7714,43.7876,28000.0
2014-05-27 13:55:00,53.8,53.82,53.8,53.81,41300.0,43.7795,43.7958,43.7795,43.7876,41300.0
2014-05-27 14:00:00,53.82,53.82,53.8,53.8,150000.0,43.7958,43.7958,43.7795,43.7795,150000.0
2014-05-27 14:05:00,53.8,53.81,53.78,53.8,44900.0,43.7795,43.7876,43.7632,43.7795,44900.0
2014-05-27 14:10:00,53.8,53.8,53.78,53.8,29900.0,43.7795,43.7795,43.7632,43.7795,29900.0
2014-05-27 14:15:00,53.8,53.8,53.78,53.8,30700.0,43.7795,43.7795,43.7632,43.7795,30700.0
2014-05-27 14:20:00,53.8,53.81,53.79,53.81,22600.0,43.7795,43.7876,43.7714,43.7876,22600.0
2014-05-27 14:25:00,53.8,53.81,53.8,53.8,50500.0,43.7795,43.7876,43.7795,43.7795,50500.0
2014-05-27 14:30:00,53.8,53.81,53.77,53.79,51000.0,43.7795,43.7876,43.7551,43.7714,51000.0
2014-05-27 14:35:00,53.79,53.79,53.76,53.76,43300.0,43.7714,43.7714,43.747,43.747,43300.0
2014-05-27 14:40:00,53.76,53.77,53.76,53.77,41500.0,43.747,43.7551,43.747,43.7551,41500.0
2014-05-27 14:45:00,53.77,53.77,53.75,53.77,50400.0,43.7551,43.7551,43.7388,43.7551,50400.0
2014-05-27 14:50:00,53.77,53.78,53.76,53.78,52200.0,43.7551,43.7632,43.747,43.7632,52200.0
2014-05-27 14:55:00,53.78,53.79,53.77,53.78,47900.0,43.7632,43.7714,43.7551,43.7632,47900.0
2014-05-27 15:00:00,53.78,53.8,53.77,53.79,81200.0,43.7632,43.7795,43.7551,43.7714,81200.0
2014-05-27 15:05:00,53.79,53.8,53.77,53.79,59700.0,43.7714,43.7795,43.7551,43.7714,59700.0
2014-05-27 15:10:00,53.79,53.82,53.78,53.82,118900.0,43.7714,43.7958,43.7632,43.7958,118900.0
2014-05-27 15:15:00,53.82,53.83,53.81,53.83,37000.0,43.7958,43.8039,43.7876,43.8039,37000.0
2014-05-27 15:20:00,53.82,53.84,53.82,53.84,108000.0,43.7958,43.8121,43.7958,43.8121,108000.0
2014-05-27 15:25:00,53.84,53.84,53.83,53.83,57800.0,43.8121,43.8121,43.8039,43.8039,57800.0
2014-05-27 15:30:00,53.84,53.84,53.8,53.82,143100.0,43.8121,43.8121,43.7795,43.7958,143100.0
2014-05-27 15:35:00,53.82,53.83,53.81,53.83,66100.0,43.7958,43.8039,43.7876,43.8039,66100.0
2014-05-27 15:40:00,53.83,53.86,53.83,53.86,123500.0,43.8039,43.8283,43.8039,43.8283,123500.0
2014-05-27 15:45:00,53.85,53.86,53.84,53.85,117400.0,43.8202,43.8283,43.8121,43.8202,117400.0
2014-05-27 15:50:00,53.85,53.85,53.83,53.83,135600.0,43.8202,43.8202,43.8039,43.8039,135600.0
2014-05-27 15:55:00,53.83,53.84,53.8,53.82,375900.0,43.8039,43.8121,43.7795,43.7958,375900.0
2014-05-28 09:30:00,53.94,53.99,53.85,53.94,241000.0,43.8934,43.9341,43.8202,43.8934,241000.0
2014-05-28 09:35:00,53.93,53.94,53.89,53.9,719100.0,43.8853,43.8934,43.8527,43.8609,719100.0
2014-05-28 09:40:00,53.89,53.96,53.86,53.95,115900.0,43.8527,43.9097,43.8283,43.9016,115900.0
2014-05-28 09:45:00,53.95,54.03,53.92,54.03,322800.0,43.9016,43.9667,43.8772,43.9667,322800.0
2014-05-28 09:50:00,54.03,54.09,54.02,54.03,228500.0,43.9667,44.0155,43.9585,43.9667,228500.0
2014-05-28 09:55:00,54.04,54.04,53.94,53.96,135100.0,43.9748,43.9748,43.8934,43.9097,135100.0
2014-05-28 10:00:00,53.96,53.96,53.9,53.94,131800.0,43.9097,43.9097,43.8609,43.8934,131800.0
2014-05-28 10:05:00,53.94,53.97,53.92,53.95,79900.0,43.8934,43.9178,43.8772,43.9016,79900.0
2014-05-28 10:10:00,53.95,53.95,53.9,53.91,88500.0,43.9016,43.9016,43.8609,43.869,88500.0
2014-05-28 10:15:00,53.91,53.92,53.88,53.9,42800.0,43.869,43.8772,43.8446,43.8609,42800.0
2014-05-28 10:20:00,53.9,53.94,53.89,53.93,30200.0,43.8609,43.8934,43.8527,43.8853,30200.0
2014-05-28 10:25:00,53.94,53.96,53.94,53.95,133000.0,43.8934,43.9097,43.8934,43.9016,133000.0
2014-05-28 10:30:00,53.95,53.95,53.92,53.92,18700.0,43.9016,43.9016,43.8772,43.8772,18700.0
2014-05-28 10:35:00,53.92,53.96,53.91,53.93,67000.0,43.8772,43.9097,43.869,43.8853,67000.0
2014-05-28 10:40:00,53.94,53.97,53.94,53.94,61800.0,43.8934,43.9178,43.8934,43.8934,61800.0
2014-05-28 10:45:00,53.94,53.96,53.91,53.96,51200.0,43.8934,43.9097,43.869,43.9097,51200.0
2014-05-28 10:50:00,53.95,53.96,53.93,53.95,21500.0,43.9016,43.9097,43.8853,43.9016,21500.0
2014-05-28 10:55:00,53.96,53.98,53.95,53.98,30900.0,43.9097,43.926,43.9016,43.926,30900.0
2014-05-28 11:00:00,53.98,54.01,53.97,53.98,75200.0,43.926,43.9504,43.9178,43.926,75200.0
2014-05-28 11:05:00,53.98,54.02,53.98,54.02,32500.0,43.926,43.9585,43.926,43.9585,32500.0
2014-05-28 11:10:00,54.02,54.03,54.0,54.01,29200.0,43.9585,43.9667,43.9423,43.9504,29200.0
2014-05-28 11:15:00,54.01,54.02,54.0,54.02,25800.0,43.9504,43.9585,43.9423,43.9585,25800.0
2014-05-28 11:20:00,54.03,54.03,53.99,53.99,31400.0,43.9667,43.9667,43.9341,43.9341,31400.0
2014-05-28 11:25:00,54.0,54.0,53.97,53.98,55200.0,43.9423,43.9423,43.9178,43.926,55200.0
2014-05-28 11:30:00,53.98,54.0,53.97,54.0,20700.0,43.926,43.9423,43.9178,43.9423,20700.0
2014-05-28 11:35:00,54.0,54.01,53.99,54.0,18900.0,43.9423,43.9504,43.9341,43.9423,18900.0
2014-05-28 11:40:00,54.0,54.0,53.97,53.99,13100.0,43.9423,43.9423,43.9178,43.9341,13100.0
2014-05-28 11:45:00,53.99,54.0,53.98,53.99,15900.0,43.9341,43.9423,43.926,43.9341,15900.0
2014-05-28 11:50:00,53.99,54.0,53.98,53.99,13400.0,43.9341,43.9423,43.926,43.9341,13400.0
2014-05-28 11:55:00,53.99,53.99,53.98,53.98,34600.0,43.9341,43.9341,43.926,43.926,34600.0
2014-05-28 12:00:00,53.99,54.0,53.98,53.99,36700.0,43.9341,43.9423,43.926,43.9341,36700.0
2014-05-28 12:05:00,53.98,54.0,53.98,53.98,6400.0,43.926,43.9423,43.926,43.926,6400.0
2014-05-28 12:10:00,53.98,54.0,53.98,54.0,16800.0,43.926,43.9423,43.926,43.9423,16800.0
2014-05-28 12:15:00,54.0,54.0,53.94,53.97,171800.0,43.9423,43.9423,43.8934,43.9178,171800.0
2014-05-28 12:20:00,53.97,53.97,53.93,53.93,286700.0,43.9178,43.9178,43.8853,43.8853,286700.0
2014-05-28 12:25:00,53.93,53.95,53.91,53.92,29300.0,43.8853,43.9016,43.869,43.8772,29300.0
2014-05-28 12:30:00,53.92,53.94,53.9,53.91,21300.0,43.8772,43.8934,43.8609,43.869,21300.0
2014-05-28 12:35:00,53.91,53.94,53.91,53.93,20200.0,43.869,43.8934,43.869,43.8853,20200.0
2014-05-28 12:40:00,53.93,53.94,53.91,53.92,30100.0,43.8853,43.8934,43.869,43.8772,30100.0
2014-05-28 12:45:00,53.91,53.94,53.91,53.93,4500.0,43.869,43.8934,43.869,43.8853,4500.0
2014-05-28 12:50:00,53.93,53.94,53.9,53.92,20700.0,43.8853,43.8934,43.8609,43.8772,20700.0
2014-05-28 12:55:00,53.93,53.94,53.92,53.93,12400.0,43.8853,43.8934,43.8772,43.8853,12400.0
2014-05-28 13:00:00,53.93,53.93,53.91,53.92,32600.0,43.8853,43.8853,43.869,43.8772,32600.0
2014-05-28 13:05:00,53.93,53.94,53.92,53.93,15300.0,43.8853,43.8934,43.8772,43.8853,15300.0
2014-05-28 13:10:00,53.93,53.96,53.93,53.94,14700.0,43.8853,43.9097,43.8853,43.8934,14700.0
2014-05-28 13:15:00,53.95,53.97,53.95,53.96,19800.0,43.9016,43.9178,43.9016,43.9097,19800.0
2014-05-28 13:20:00,53.96,53.97,53.95,53.95,25100.0,43.9097,43.9178,43.9016,43.9016,25100.0
2014-05-28 13:25:00,53.95,53.96,53.95,53.96,10700.0,43.9016,43.9097,43.9016,43.9097,10700.0
2014-05-28 13:30:00,53.96,53.97,53.95,53.97,32300.0,43.9097,43.9178,43.9016,43.9178,32300.0
2014-05-28 13:35:00,53.97,53.98,53.96,53.98,28800.0,43.9178,43.926,43.9097,43.926,28800.0
2014-05-28 13:40:00,53.97,53.98,53.95,53.96,28500.0,43.9178,43.926,43.9016,43.9097,28500.0
2014-05-28 13:45:00,53.96,53.96,53.93,53.94,24000.0,43.9097,43.9097,43.8853,43.8934,24000.0
2014-05-28 13:50:00,53.95,54.0,53.94,53.99,33300.0,43.9016,43.9423,43.8934,43.9341,33300.0
2014-05-28 13:55:00,53.98,53.98,53.97,53.98,6100.0,43.926,43.926,43.9178,43.926,6100.0
2014-05-28 14:00:00,53.97,53.99,53.96,53.96,34500.0,43.9178,43.9341,43.9097,43.9097,34500.0
2014-05-28 14:05:00,53.96,53.97,53.95,53.96,272500.0,43.9097,43.9178,43.9016,43.9097,272500.0
2014-05-28 14:10:00,53.96,53.97,53.96,53.96,177900.0,43.9097,43.9178,43.9097,43.9097,177900.0
2014-05-28 14:15:00,53.96,53.97,53.95,53.95,67400.0,43.9097,43.9178,43.9016,43.9016,67400.0
2014-05-28 14:20:00,53.96,53.98,53.95,53.97,41800.0,43.9097,43.926,43.9016,43.9178,41800.0
2014-05-28 14:25:00,53.97,53.98,53.95,53.96,17800.0,43.9178,43.926,43.9016,43.9097,17800.0
2014-05-28 14:30:00,53.96,53.96,53.93,53.94,54700.0,43.9097,43.9097,43.8853,43.8934,54700.0
2014-05-28 14:35:00,53.95,53.96,53.95,53.96,21300.0,43.9016,43.9097,43.9016,43.9097,21300.0
2014-05-28 14:40:00,53.97,53.97,53.94,53.96,52300.0,43.9178,43.9178,43.8934,43.9097,52300.0
2014-05-28 14:45:00,53.96,53.98,53.95,53.97,33100.0,43.9097,43.926,43.9016,43.9178,33100.0
2014-05-28 14:50:00,53.97,54.0,53.97,54.0,11600.0,43.9178,43.9423,43.9178,43.9423,11600.0
2014-05-28 14:55:00,53.99,54.01,53.99,54.0,33400.0,43.9341,43.9504,43.9341,43.9423,33400.0
2014-05-28 15:00:00,54.0,54.04,54.0,54.02,36100.0,43.9423,43.9748,43.9423,43.9585,36100.0
2014-05-28 15:05:00,54.02,54.02,53.98,54.0,33300.0,43.9585,43.9585,43.926,43.9423,33300.0
2014-05-28 15:10:00,53.99,54.01,53.98,54.01,11300.0,43.9341,43.9504,43.926,43.9504,11300.0
2014-05-28 15:15:00,54.0,54.02,54.0,54.01,21300.0,43.9423,43.9585,43.9423,43.9504,21300.0
2014-05-28 15:20:00,54.0,54.01,53.99,54.0,25600.0,43.9423,43.9504,43.9341,43.9423,25600.0
2014-05-28 15:25:00,54.0,54.01,53.98,53.99,36000.0,43.9423,43.9504,43.926,43.9341,36000.0
2014-05-28 15:30:00,53.98,54.0,53.98,54.0,27900.0,43.926,43.9423,43.926,43.9423,27900.0
2014-05-28 15:35:00,53.99,54.0,53.95,53.97,137900.0,43.9341,43.9423,43.9016,43.9178,137900.0
2014-05-28 15:40:00,53.97,53.97,53.95,53.95,82000.0,43.9178,43.9178,43.9016,43.9016,82000.0
2014-05-28 15:45:00,53.95,53.96,53.92,53.94,99500.0,43.9016,43.9097,43.8772,43.8934,99500.0
2014-05-28 15:50:00,53.93,53.94,53.89,53.89,89300.0,43.8853,43.8934,43.8527,43.8527,89300.0
2014-05-28 15:55:00,53.9,53.91,53.87,53.88,256100.0,43.8609,43.869,43.8365,43.8446,256100.0
2014-05-29 09:30:00,54.0,54.04,53.93,54.0,247600.0,43.9423,43.9748,43.8853,43.9423,247600.0
2014-05-29 09:35:00,54.01,54.03,53.94,53.98,115800.0,43.9504,43.9667,43.8934,43.926,115800.0
2014-05-29 09:40:00,53.99,54.01,53.97,53.99,90600.0,43.9341,43.9504,43.9178,43.9341,90600.0
2014-05-29 09:45:00,53.99,53.99,53.94,53.94,51600.0,43.9341,43.9341,43.8934,43.8934,51600.0
2014-05-29 09:50:00,53.94,53.95,53.91,53.94,77500.0,43.8934,43.9016,43.869,43.8934,77500.0
2014-05-29 09:55:00,53.93,53.97,53.93,53.96,88300.0,43.8853,43.9178,43.8853,43.9097,88300.0
2014-05-29 10:00:00,53.95,53.97,53.92,53.93,43500.0,43.9016,43.9178,43.8772,43.8853,43500.0
2014-05-29 10:05:00,53.93,53.94,53.84,53.87,35500.0,43.8853,43.8934,43.8121,43.8365,35500.0
2014-05-29 10:10:00,53.87,53.88,53.8,53.81,54200.0,43.8365,43.8446,43.7795,43.7876,54200.0
2014-05-29 10:15:00,53.8,53.8,53.76,53.8,124500.0,43.7795,43.7795,43.747,43.7795,124500.0
2014-05-29 10:20:00,53.8,53.85,53.8,53.83,28300.0,43.7795,43.8202,43.7795,43.8039,28300.0
2014-05-29 10:25:00,53.83,53.87,53.83,53.87,23300.0,43.8039,43.8365,43.8039,43.8365,23300.0
2014-05-29 10:30:00,53.86,53.89,53.85,53.87,34800.0,43.8283,43.8527,43.8202,43.8365,34800.0
2014-05-29 10:35:00,53.86,53.87,53.85,53.87,14400.0,43.8283,43.8365,43.8202,43.8365,14400.0
2014-05-29 10:40:00,53.88,53.94,53.87,53.93,48500.0,43.8446,43.8934,43.8365,43.8853,48500.0
2014-05-29 10:45:00,53.94,53.98,53.93,53.97,27500.0,43.8934,43.926,43.8853,43.9178,27500.0
2014-05-29 10:50:00,53.96,53.97,53.95,53.96,21500.0,43.9097,43.9178,43.9016,43.9097,21500.0
2014-05-29 10:55:00,53.96,53.96,53.94,53.95,33000.0,43.9097,43.9097,43.8934,43.9016,33000.0
2014-05-29 11:00:00,53.95,53.95,53.91,53.91,19400.0,43.9016,43.9016,43.869,43.869,19400.0
2014-05-29 11:05:00,53.91,53.91,53.89,53.91,21200.0,43.869,43.869,43.8527,43.869,21200.0
2014-05-29 11:10:00,53.92,53.93,53.9,53.93,105700.0,43.8772,43.8853,43.8609,43.8853,105700.0
2014-05-29 11:15:00,53.94,53.94,53.92,53.93,31800.0,43.8934,43.8934,43.8772,43.8853,31800.0
2014-05-29 11:20:00,53.93,53.93,53.91,53.92,13900.0,43.8853,43.8853,43.869,43.8772,13900.0
2014-05-29 11:25:00,53.92,53.93,53.91,53.92,14500.0,43.8772,43.8853,43.869,43.8772,14500.0
2014-05-29 11:30:00,53.92,53.97,53.92,53.94,49800.0,43.8772,43.9178,43.8772,43.8934,49800.0
2014-05-29 11:35:00,53.94,53.95,53.94,53.94,9800.0,43.8934,43.9016,43.8934,43.8934,9800.0
2014-05-29 11:40:00,53.94,53.94,53.91,53.91,10900.0,43.8934,43.8934,43.869,43.869,10900.0
2014-05-29 11:45:00,53.91,53.93,53.91,53.91,41700.0,43.869,43.8853,43.869,43.869,41700.0
2014-05-29 11:50:00,53.91,53.92,53.89,53.91,250700.0,43.869,43.8772,43.8527,43.869,250700.0
2014-05-29 11:55:00,53.91,53.91,53.88,53.89,11600.0,43.869,43.869,43.8446,43.8527,11600.0
2014-05-29 12:00:00,53.89,53.91,53.88,53.91,15800.0,43.8527,43.869,43.8446,43.869,15800.0
2014-05-29 12:05:00,53.91,53.94,53.9,53.93,37900.0,43.869,43.8934,43.8609,43.8853,37900.0
2014-05-29 12:10:00,53.94,53.94,53.93,53.94,10600.0,43.8934,43.8934,43.8853,43.8934,10600.0
2014-05-29 12:15:00,53.94,53.94,53.91,53.93,23000.0,43.8934,43.8934,43.869,43.8853,23000.0
2014-05-29 12:20:00,53.92,53.93,53.91,53.91,21100.0,43.8772,43.8853,43.869,43.869,21100.0
2014-05-29 12:25:00,53.91,53.91,53.89,53.9,30400.0,43.869,43.869,43.8527,43.8609,30400.0
2014-05-29 12:30:00,53.9,53.91,53.89,53.89,13000.0,43.8609,43.869,43.8527,43.8527,13000.0
2014-05-29 12:35:00,53.89,53.9,53.89,53.9,7100.0,43.8527,43.8609,43.8527,43.8609,7100.0
2014-05-29 12:40:00,53.89,53.91,53.89,53.9,11200.0,43.8527,43.869,43.8527,43.8609,11200.0
2014-05-29 12:45:00,53.9,53.91,53.89,53.9,6100.0,43.8609,43.869,43.8527,43.8609,6100.0
2014-05-29 12:50:00,53.9,53.91,53.9,53.91,25700.0,43.8609,43.869,43.8609,43.869,25700.0
2014-05-29 12:55:00,53.92,53.92,53.89,53.89,13700.0,43.8772,43.8772,43.8527,43.8527,13700.0
2014-05-29 13:00:00,53.89,53.9,53.88,53.88,7100.0,43.8527,43.8609,43.8446,43.8446,7100.0
2014-05-29 13:05:00,53.88,53.9,53.88,53.9,20000.0,43.8446,43.8609,43.8446,43.8609,20000.0
2014-05-29 13:10:00,53.89,53.89,53.87,53.87,10000.0,43.8527,43.8527,43.8365,43.8365,10000.0
2014-05-29 13:15:00,53.87,53.88,53.87,53.87,26400.0,43.8365,43.8446,43.8365,43.8365,26400.0
2014-05-29 13:20:00,53.87,53.88,53.86,53.87,9600.0,43.8365,43.8446,43.8283,43.8365,9600.0
2014-05-29 13:25:00,53.87,53.87,53.85,53.85,8400.0,43.8365,43.8365,43.8202,43.8202,8400.0
2014-05-29 13:30:00,53.86,53.86,53.83,53.84,7800.0,43.8283,43.8283,43.8039,43.8121,7800.0
2014-05-29 13:35:00,53.84,53.85,53.83,53.85,12900.0,43.8121,43.8202,43.8039,43.8202,12900.0
2014-05-29 13:40:00,53.85,53.87,53.85,53.87,9300.0,43.8202,43.8365,43.8202,43.8365,9300.0
2014-05-29 13:45:00,53.86,53.89,53.86,53.89,44000.0,43.8283,43.8527,43.8283,43.8527,44000.0
2014-05-29 13:50:00,53.88,53.89,53.87,53.87,8900.0,43.8446,43.8527,43.8365,43.8365,8900.0
2014-05-29 13:55:00,53.88,53.88,53.86,53.87,34800.0,43.8446,43.8446,43.8283,43.8365,34800.0
2014-05-29 14:00:00,53.86,53.88,53.86,53.87,14800.0,43.8283,43.8446,43.8283,43.8365,14800.0
2014-05-29 14:05:00,53.87,53.89,53.87,53.89,20300.0,43.8365,43.8527,43.8365,43.8527,20300.0
2014-05-29 14:10:00,53.89,53.91,53.89,53.9,14900.0,43.8527,43.869,43.8527,43.8609,14900.0
2014-05-29 14:15:00,53.9,53.92,53.89,53.91,15100.0,43.8609,43.8772,43.8527,43.869,15100.0
2014-05-29 14:20:00,53.91,53.94,53.91,53.94,15300.0,43.869,43.8934,43.869,43.8934,15300.0
2014-05-29 14:25:00,53.94,53.95,53.93,53.93,13700.0,43.8934,43.9016,43.8853,43.8853,13700.0
2014-05-29 14:30:00,53.94,53.94,53.93,53.94,8300.0,43.8934,43.8934,43.8853,43.8934,8300.0
2014-05-29 14:35:00,53.94,54.02,53.94,54.01,92500.0,43.8934,43.9585,43.8934,43.9504,92500.0
2014-05-29 14:40:00,54.01,54.02,53.98,53.99,54100.0,43.9504,43.9585,43.926,43.9341,54100.0
2014-05-29 14:45:00,54.0,54.02,54.0,54.01,49300.0,43.9423,43.9585,43.9423,43.9504,49300.0
2014-05-29 14:50:00,54.01,54.02,54.0,54.01,40300.0,43.9504,43.9585,43.9423,43.9504,40300.0
2014-05-29 14:55:00,54.01,54.02,54.0,54.02,33300.0,43.9504,43.9585,43.9423,43.9585,33300.0
2014-05-29 15:00:00,54.02,54.05,54.01,54.05,49100.0,43.9585,43.9829,43.9504,43.9829,49100.0
2014-05-29 15:05:00,54.05,54.05,54.01,54.03,47200.0,43.9829,43.9829,43.9504,43.9667,47200.0
2014-05-29 15:10:00,54.03,54.03,54.01,54.03,38200.0,43.9667,43.9667,43.9504,43.9667,38200.0
2014-05-29 15:15:00,54.03,54.04,54.02,54.03,86100.0,43.9667,43.9748,43.9585,43.9667,86100.0
2014-05-29 15:20:00,54.02,54.05,54.02,54.04,68100.0,43.9585,43.9829,43.9585,43.9748,68100.0
2014-05-29 15:25:00,54.05,54.07,54.04,54.07,54100.0,43.9829,43.9992,43.9748,43.9992,54100.0
2014-05-29 15:30:00,54.07,54.07,54.05,54.05,125100.0,43.9992,43.9992,43.9829,43.9829,125100.0
2014-05-29 15:35:00,54.05,54.06,54.04,54.05,102600.0,43.9829,43.9911,43.9748,43.9829,102600.0
2014-05-29 15:40:00,54.05,54.06,54.04,54.06,70500.0,43.9829,43.9911,43.9748,43.9911,70500.0
2014-05-29 15:45:00,54.05,54.07,54.05,54.07,79800.0,43.9829,43.9992,43.9829,43.9992,79800.0
2014-05-29 15:50:00,54.07,54.08,54.06,54.07,222700.0,43.9992,44.0074,43.9911,43.9992,222700.0
2014-05-29 15:55:00,54.07,54.08,54.06,54.07,363000.0,43.9992,44.0074,43.9911,43.9992,363000.0
2014-05-30 09:30:00,54.05,54.05,53.94,53.94,85400.0,43.9829,43.9829,43.8934,43.8934,85400.0
2014-05-30 09:35:00,53.94,53.94,53.9,53.92,85600.0,43.8934,43.8934,43.8609,43.8772,85600.0
2014-05-30 09:40:00,53.92,53.97,53.89,53.95,120400.0,43.8772,43.9178,43.8527,43.9016,120400.0
2014-05-30 09:45:00,53.95,53.97,53.9,53.91,54500.0,43.9016,43.9178,43.8609,43.869,54500.0
2014-05-30 09:50:00,53.91,53.93,53.9,53.93,33400.0,43.869,43.8853,43.8609,43.8853,33400.0
2014-05-30 09:55:00,53.93,53.93,53.88,53.92,41500.0,43.8853,43.8853,43.8446,43.8772,41500.0
2014-05-30 10:00:00,53.92,53.97,53.9,53.96,167500.0,43.8772,43.9178,43.8609,43.9097,167500.0
2014-05-30 10:05:00,53.97,53.99,53.94,53.98,136000.0,43.9178,43.9341,43.8934,43.926,136000.0
2014-05-30 10:10:00,53.98,54.03,53.97,54.0,44700.0,43.926,43.9667,43.9178,43.9423,44700.0
2014-05-30 10:15:00,54.0,54.03,54.0,54.0,35900.0,43.9423,43.9667,43.9423,43.9423,35900.0
2014-05-30 10:20:00,53.98,54.0,53.97,53.99,23500.0,43.926,43.9423,43.9178,43.9341,23500.0
2014-05-30 10:25:00,53.98,54.0,53.98,53.99,16800.0,43.926,43.9423,43.926,43.9341,16800.0
2014-05-30 10:30:00,53.99,54.01,53.98,53.99,36300.0,43.9341,43.9504,43.926,43.9341,36300.0
2014-05-30 10:35:00,53.99,54.0,53.96,53.96,56400.0,43.9341,43.9423,43.9097,43.9097,56400.0
2014-05-30 10:40:00,53.95,53.96,53.94,53.96,16800.0,43.9016,43.9097,43.8934,43.9097,16800.0
2014-05-30 10:45:00,53.95,53.96,53.94,53.94,10500.0,43.9016,43.9097,43.8934,43.8934,10500.0
2014-05-30 10:50:00,53.95,53.98,53.94,53.98,27400.0,43.9016,43.926,43.8934,43.926,27400.0
2014-05-30 10:55:00,53.97,53.98,53.97,53.97,152200.0,43.9178,43.926,43.9178,43.9178,152200.0
2014-05-30 11:00:00,53.97,54.0,53.97,53.97,51000.0,43.9178,43.9423,43.9178,43.9178,51000.0
2014-05-30 11:05:00,53.98,53.99,53.97,53.97,16500.0,43.926,43.9341,43.9178,43.9178,16500.0
2014-05-30 11:10:00,53.97,53.99,53.97,53.98,29200.0,43.9178,43.9341,43.9178,43.926,29200.0
2014-05-30 11:15:00,53.98,53.98,53.97,53.97,28200.0,43.926,43.926,43.9178,43.9178,28200.0
2014-05-30 11:20:00,53.98,54.0,53.97,53.99,97700.0,43.926,43.9423,43.9178,43.9341,97700.0
2014-05-30 11:25:00,53.99,53.99,53.97,53.98,52000.0,43.9341,43.9341,43.9178,43.926,52000.0
2014-05-30 11:30:00,53.99,54.0,53.98,54.0,25000.0,43.9341,43.9423,43.926,43.9423,25000.0
2014-05-30 11:35:00,54.0,54.02,54.0,54.0,27500.0,43.9423,43.9585,43.9423,43.9423,27500.0
2014-05-30 11:40:00,54.0,54.02,53.99,54.02,28500.0,43.9423,43.9585,43.9341,43.9585,28500.0
2014-05-30 11:45:00,54.02,54.02,54.01,54.02,9400.0,43.9585,43.9585,43.9504,43.9585,9400.0
2014-05-30 11:50:00,54.02,54.03,54.01,54.02,19100.0,43.9585,43.9667,43.9504,43.9585,19100.0
2014-05-30 11:55:00,54.02,54.03,54.01,54.02,20400.0,43.9585,43.9667,43.9504,43.9585,20400.0
2014-05-30 12:00:00,54.02,54.02,54.01,54.01,27000.0,43.9585,43.9585,43.9504,43.9504,27000.0
2014-05-30 12:05:00,54.01,54.02,53.99,53.99,26500.0,43.9504,43.9585,43.9341,43.9341,26500.0
2014-05-30 12:10:00,54.0,54.0,53.97,53.97,22600.0,43.9423,43.9423,43.9178,43.9178,22600.0
2014-05-30 12:15:00,53.97,54.0,53.97,53.99,32100.0,43.9178,43.9423,43.9178,43.9341,32100.0
2014-05-30 12:20:00,54.0,54.02,54.0,54.01,30200.0,43.9423,43.9585,43.9423,43.9504,30200.0
2014-05-30 12:25:00,54.0,54.01,53.99,53.99,11500.0,43.9423,43.9504,43.9341,43.9341,11500.0
2014-05-30 12:30:00,53.99,54.0,53.91,53.92,60300.0,43.9341,43.9423,43.869,43.8772,60300.0
2014-05-30 12:35:00,53.91,53.93,53.9,53.9,25800.0,43.869,43.8853,43.8609,43.8609,25800.0
2014-05-30 12:40:00,53.9,53.95,53.89,53.95,32300.0,43.8609,43.9016,43.8527,43.9016,32300.0
2014-05-30 12:45:00,53.94,53.96,53.93,53.95,33900.0,43.8934,43.9097,43.8853,43.9016,33900.0
2014-05-30 12:50:00,53.95,53.97,53.93,53.95,98600.0,43.9016,43.9178,43.8853,43.9016,98600.0
2014-05-30 12:55:00,53.94,53.96,53.94,53.96,25000.0,43.8934,43.9097,43.8934,43.9097,25000.0
2014-05-30 13:00:00,53.96,54.0,53.95,53.99,28100.0,43.9097,43.9423,43.9016,43.9341,28100.0
2014-05-30 13:05:00,53.99,54.0,53.98,53.98,12600.0,43.9341,43.9423,43.926,43.926,12600.0
2014-05-30 13:10:00,53.99,54.0,53.98,54.0,15800.0,43.9341,43.9423,43.926,43.9423,15800.0
2014-05-30 13:15:00,53.99,54.0,53.96,53.97,34300.0,43.9341,43.9423,43.9097,43.9178,34300.0
2014-05-30 13:20:00,53.96,53.97,53.94,53.95,182100.0,43.9097,43.9178,43.8934,43.9016,182100.0
2014-05-30 13:25:00,53.96,53.99,53.96,53.97,62900.0,43.9097,43.9341,43.9097,43.9178,62900.0
2014-05-30 13:30:00,53.97,53.97,53.93,53.96,38800.0,43.9178,43.9178,43.8853,43.9097,38800.0
2014-05-30 13:35:00,53.95,53.96,53.94,53.95,43000.0,43.9016,43.9097,43.8934,43.9016,43000.0
2014-05-30 13:40:00,53.96,53.96,53.93,53.94,52800.0,43.9097,43.9097,43.8853,43.8934,52800.0
2014-05-30 13:45:00,53.94,53.97,53.94,53.95,47300.0,43.8934,43.9178,43.8934,43.9016,47300.0
2014-05-30 13:50:00,53.95,53.97,53.94,53.97,68000.0,43.9016,43.9178,43.8934,43.9178,68000.0
2014-05-30 13:55:00,53.97,53.98,53.97,53.98,18000.0,43.9178,43.926,43.9178,43.926,18000.0
2014-05-30 14:00:00,53.98,54.0,53.98,53.99,64300.0,43.926,43.9423,43.926,43.9341,64300.0
2014-05-30 14:05:00,54.0,54.03,53.99,54.03,56900.0,43.9423,43.9667,43.9341,43.9667,56900.0
2014-05-30 14:10:00,54.02,54.05,54.02,54.05,72200.0,43.9585,43.9829,43.9585,43.9829,72200.0
2014-05-30 14:15:00,54.05,54.05,54.04,54.04,47400.0,43.9829,43.9829,43.9748,43.9748,47400.0
2014-05-30 14:20:00,54.05,54.06,54.03,54.05,80600.0,43.9829,43.9911,43.9667,43.9829,80600.0
2014-05-30 14:25:00,54.05,54.06,54.04,54.05,131400.0,43.9829,43.9911,43.9748,43.9829,131400.0
2014-05-30 14:30:00,54.05,54.05,54.02,54.03,77500.0,43.9829,43.9829,43.9585,43.9667,77500.0
2014-05-30 14:35:00,54.03,54.04,54.02,54.04,71800.0,43.9667,43.9748,43.9585,43.9748,71800.0
2014-05-30 14:40:00,54.04,54.06,54.03,54.03,189100.0,43.9748,43.9911,43.9667,43.9667,189100.0
2014-05-30 14:45:00,54.04,54.05,54.04,54.04,62800.0,43.9748,43.9829,43.9748,43.9748,62800.0
2014-05-30 14:50:00,54.05,54.06,54.04,54.05,58100.0,43.9829,43.9911,43.9748,43.9829,58100.0
2014-05-30 14:55:00,54.05,54.06,54.01,54.02,110900.0,43.9829,43.9911,43.9504,43.9585,110900.0
2014-05-30 15:00:00,54.01,54.02,54.0,54.02,109200.0,43.9504,43.9585,43.9423,43.9585,109200.0
2014-05-30 15:05:00,54.01,54.04,54.01,54.03,121900.0,43.9504,43.9748,43.9504,43.9667,121900.0
2014-05-30 15:10:00,54.03,54.05,54.02,54.05,54400.0,43.9667,43.9829,43.9585,43.9829,54400.0
2014-05-30 15:15:00,54.05,54.05,54.03,54.04,80200.0,43.9829,43.9829,43.9667,43.9748,80200.0
2014-05-30 15:20:00,54.03,54.04,54.01,54.01,74200.0,43.9667,43.9748,43.9504,43.9504,74200.0
2014-05-30 15:25:00,54.02,54.03,54.0,54.03,66200.0,43.9585,43.9667,43.9423,43.9667,66200.0
2014-05-30 15:30:00,54.02,54.05,54.02,54.05,55200.0,43.9585,43.9829,43.9585,43.9829,55200.0
2014-05-30 15:35:00,54.05,54.1,54.04,54.06,230400.0,43.9829,44.0236,43.9748,43.9911,230400.0
2014-05-30 15:40:00,54.05,54.09,54.05,54.09,112000.0,43.9829,44.0155,43.9829,44.0155,112000.0
2014-05-30 15:45:00,54.09,54.11,54.08,54.09,191700.0,44.0155,44.0318,44.0074,44.0155,191700.0
2014-05-30 15:50:00,54.09,54.1,54.06,54.06,194100.0,44.0155,44.0236,43.9911,43.9911,194100.0
2014-05-30 15:55:00,54.07,54.12,54.07,54.08,707900.0,43.9992,44.0399,43.9992,44.0074,707900.0
2014-06-02 09:30:00,54.08,54.18,54.08,54.15,110300.0,44.0074,44.0887,44.0074,44.0643,110300.0
2014-06-02 09:35:00,54.15,54.17,54.12,54.14,84400.0,44.0643,44.0806,44.0399,44.0562,84400.0
2014-06-02 09:40:00,54.15,54.16,54.12,54.14,29500.0,44.0643,44.0725,44.0399,44.0562,29500.0
2014-06-02 09:45:00,54.15,54.15,54.04,54.04,92700.0,44.0643,44.0643,43.9748,43.9748,92700.0
2014-06-02 09:50:00,54.05,54.1,54.05,54.1,247300.0,43.9829,44.0236,43.9829,44.0236,247300.0
2014-06-02 09:55:00,54.09,54.1,54.06,54.07,119300.0,44.0155,44.0236,43.9911,43.9992,119300.0
2014-06-02 10:00:00,54.06,54.06,53.93,53.93,432400.0,43.9911,43.9911,43.8853,43.8853,432400.0
2014-06-02 10:05:00,53.93,53.96,53.87,53.87,279400.0,43.8853,43.9097,43.8365,43.8365,279400.0
2014-06-02 10:10:00,53.87,53.95,53.87,53.95,570800.0,43.8365,43.9016,43.8365,43.9016,570800.0
2014-06-02 10:15:00,53.96,54.0,53.95,53.99,62500.0,43.9097,43.9423,43.9016,43.9341,62500.0
2014-06-02 10:20:00,54.0,54.0,53.97,53.98,87700.0,43.9423,43.9423,43.9178,43.926,87700.0
2014-06-02 10:25:00,53.97,54.02,53.96,54.01,30200.0,43.9178,43.9585,43.9097,43.9504,30200.0
2014-06-02 10:30:00,54.01,54.03,54.0,54.01,38100.0,43.9504,43.9667,43.9423,43.9504,38100.0
2014-06-02 10:35:00,54.01,54.05,54.01,54.05,60300.0,43.9504,43.9829,43.9504,43.9829,60300.0
2014-06-02 10:40:00,54.05,54.06,54.03,54.03,128700.0,43.9829,43.9911,43.9667,43.9667,128700.0
2014-06-02 10:45:00,54.03,54.04,53.98,54.0,46100.0,43.9667,43.9748,43.926,43.9423,46100.0
2014-06-02 10:50:00,53.99,54.02,53.98,54.01,23000.0,43.9341,43.9585,43.926,43.9504,23000.0
2014-06-02 10:55:00,54.01,54.05,54.0,54.05,138700.0,43.9504,43.9829,43.9423,43.9829,138700.0
2014-06-02 11:00:00,54.05,54.08,54.02,54.08,177500.0,43.9829,44.0074,43.9585,44.0074,177500.0
2014-06-02 11:05:00,54.08,54.15,54.08,54.14,79000.0,44.0074,44.0643,44.0074,44.0562,79000.0
2014-06-02 11:10:00,54.15,54.19,54.15,54.16,84700.0,44.0643,44.0969,44.0643,44.0725,84700.0
2014-06-02 11:15:00,54.17,54.18,54.15,54.16,51800.0,44.0806,44.0887,44.0643,44.0725,51800.0
2014-06-02 11:20:00,54.17,54.2,54.17,54.19,137400.0,44.0806,44.105,44.0806,44.0969,137400.0
2014-06-02 11:25:00,54.19,54.26,54.17,54.25,170700.0,44.0969,44.1538,44.0806,44.1457,170700.0
2014-06-02 11:30:00,54.25,54.26,54.22,54.23,88400.0,44.1457,44.1538,44.1213,44.1294,88400.0
2014-06-02 11:35:00,54.22,54.23,54.22,54.23,70700.0,44.1213,44.1294,44.1213,44.1294,70700.0
2014-06-02 11:40:00,54.23,54.25,54.23,54.25,312000.0,44.1294,44.1457,44.1294,44.1457,312000.0
2014-06-02 11:45:00,54.25,54.29,54.25,54.28,405000.0,44.1457,44.1782,44.1457,44.1701,405000.0
2014-06-02 11:50:00,54.28,54.3,54.28,54.29,31000.0,44.1701,44.1864,44.1701,44.1782,31000.0
2014-06-02 11:55:00,54.29,54.29,54.26,54.27,166500.0,44.1782,44.1782,44.1538,44.162,166500.0
2014-06-02 12:00:00,54.26,54.28,54.25,54.26,45800.0,44.1538,44.1701,44.1457,44.1538,45800.0
2014-06-02 12:05:00,54.26,54.27,54.24,54.25,18400.0,44.1538,44.162,44.1376,44.1457,18400.0
2014-06-02 12:10:00,54.25,54.27,54.25,54.27,20300.0,44.1457,44.162,44.1457,44.162,20300.0
2014-06-02 12:15:00,54.27,54.27,54.24,54.25,164800.0,44.162,44.162,44.1376,44.1457,164800.0
2014-06-02 12:20:00,54.25,54.27,54.25,54.26,164900.0,44.1457,44.162,44.1457,44.1538,164900.0
2014-06-02 12:25:00,54.26,54.27,54.24,54.25,55900.0,44.1538,44.162,44.1376,44.1457,55900.0
2014-06-02 12:30:00,54.26,54.27,54.26,54.27,9800.0,44.1538,44.162,44.1538,44.162,9800.0
2014-06-02 12:35:00,54.27,54.27,54.26,54.26,14700.0,44.162,44.162,44.1538,44.1538,14700.0
2014-06-02 12:40:00,54.26,54.27,54.25,54.27,18000.0,44.1538,44.162,44.1457,44.162,18000.0
2014-06-02 12:45:00,54.27,54.28,54.26,54.27,10300.0,44.162,44.1701,44.1538,44.162,10300.0
2014-06-02 12:50:00,54.27,54.29,54.27,54.27,15600.0,44.162,44.1782,44.162,44.162,15600.0
2014-06-02 12:55:00,54.27,54.28,54.27,54.27,11700.0,44.162,44.1701,44.162,44.162,11700.0
2014-06-02 13:00:00,54.27,54.28,54.26,54.26,10800.0,44.162,44.1701,44.1538,44.1538,10800.0
2014-06-02 13:05:00,54.26,54.26,54.23,54.24,34900.0,44.1538,44.1538,44.1294,44.1376,34900.0
2014-06-02 13:10:00,54.25,54.26,54.22,54.23,21000.0,44.1457,44.1538,44.1213,44.1294,21000.0
2014-06-02 13:15:00,54.22,54.25,54.22,54.24,134800.0,44.1213,44.1457,44.1213,44.1376,134800.0
2014-06-02 13:20:00,54.24,54.27,54.23,54.27,15300.0,44.1376,44.162,44.1294,44.162,15300.0
2014-06-02 13:25:00,54.27,54.28,54.26,54.28,14200.0,44.162,44.1701,44.1538,44.1701,14200.0
2014-06-02 13:30:00,54.28,54.28,54.26,54.27,20400.0,44.1701,44.1701,44.1538,44.162,20400.0
2014-06-02 13:35:00,54.27,54.29,54.26,54.26,9400.0,44.162,44.1782,44.1538,44.1538,9400.0
2014-06-02 13:40:00,54.27,54.28,54.25,54.26,19300.0,44.162,44.1701,44.1457,44.1538,19300.0
2014-06-02 13:45:00,54.26,54.27,54.25,54.25,116400.0,44.1538,44.162,44.1457,44.1457,116400.0
2014-06-02 13:50:00,54.25,54.28,54.25,54.27,72400.0,44.1457,44.1701,44.1457,44.162,72400.0
2014-06-02 13:55:00,54.27,54.29,54.26,54.29,13100.0,44.162,44.1782,44.1538,44.1782,13100.0
2014-06-02 14:00:00,54.29,54.3,54.28,54.29,9300.0,44.1782,44.1864,44.1701,44.1782,9300.0
2014-06-02 14:05:00,54.28,54.3,54.28,54.3,11700.0,44.1701,44.1864,44.1701,44.1864,11700.0
2014-06-02 14:10:00,54.3,54.31,54.27,54.3,35400.0,44.1864,44.1945,44.162,44.1864,35400.0
2014-06-02 14:15:00,54.3,54.31,54.28,54.3,12400.0,44.1864,44.1945,44.1701,44.1864,12400.0
2014-06-02 14:20:00,54.31,54.33,54.3,54.33,40200.0,44.1945,44.2108,44.1864,44.2108,40200.0
2014-06-02 14:25:00,54.33,54.33,54.32,54.33,15600.0,44.2108,44.2108,44.2027,44.2108,15600.0
2014-06-02 14:30:00,54.33,54.34,54.32,54.32,26400.0,44.2108,44.2189,44.2027,44.2027,26400.0
2014-06-02 14:35:00,54.32,54.33,54.32,54.32,13200.0,44.2027,44.2108,44.2027,44.2027,13200.0
2014-06-02 14:40:00,54.32,54.33,54.3,54.31,30500.0,44.2027,44.2108,44.1864,44.1945,30500.0
2014-06-02 14:45:00,54.32,54.32,54.3,54.32,27800.0,44.2027,44.2027,44.1864,44.2027,27800.0
2014-06-02 14:50:00,54.31,54.32,54.31,54.31,17900.0,44.1945,44.2027,44.1945,44.1945,17900.0
2014-06-02 14:55:00,54.31,54.32,54.3,54.31,40700.0,44.1945,44.2027,44.1864,44.1945,40700.0
2014-06-02 15:00:00,54.31,54.31,54.28,54.29,50300.0,44.1945,44.1945,44.1701,44.1782,50300.0
2014-06-02 15:05:00,54.29,54.3,54.29,54.29,25500.0,44.1782,44.1864,44.1782,44.1782,25500.0
2014-06-02 15:10:00,54.3,54.3,54.25,54.25,78600.0,44.1864,44.1864,44.1457,44.1457,78600.0
2014-06-02 15:15:00,54.25,54.29,54.25,54.29,37900.0,44.1457,44.1782,44.1457,44.1782,37900.0
2014-06-02 15:20:00,54.29,54.29,54.27,54.28,47200.0,44.1782,44.1782,44.162,44.1701,47200.0
2014-06-02 15:25:00,54.28,54.28,54.26,54.27,43500.0,44.1701,44.1701,44.1538,44.162,43500.0
2014-06-02 15:30:00,54.26,54.31,54.26,54.31,83100.0,44.1538,44.1945,44.1538,44.1945,83100.0
2014-06-02 15:35:00,54.3,54.32,54.3,54.31,74800.0,44.1864,44.2027,44.1864,44.1945,74800.0
2014-06-02 15:40:00,54.32,54.34,54.3,54.34,29400.0,44.2027,44.2189,44.1864,44.2189,29400.0
2014-06-02 15:45:00,54.34,54.36,54.33,54.35,98900.0,44.2189,44.2352,44.2108,44.2271,98900.0
2014-06-02 15:50:00,54.34,54.35,54.32,54.33,78900.0,44.2189,44.2271,44.2027,44.2108,78900.0
2014-06-02 15:55:00,54.32,54.33,54.28,54.29,423000.0,44.2027,44.2108,44.1701,44.1782,423000.0
2014-06-03 09:30:00,54.14,54.25,54.14,54.2,99400.0,44.0562,44.1457,44.0562,44.105,99400.0
2014-06-03 09:35:00,54.19,54.24,54.14,54.24,110200.0,44.0969,44.1376,44.0562,44.1376,110200.0
2014-06-03 09:40:00,54.24,54.24,54.18,54.18,182200.0,44.1376,44.1376,44.0887,44.0887,182200.0
2014-06-03 09:45:00,54.19,54.2,54.14,54.19,124300.0,44.0969,44.105,44.0562,44.0969,124300.0
2014-06-03 09:50:00,54.19,54.25,54.19,54.25,144200.0,44.0969,44.1457,44.0969,44.1457,144200.0
2014-06-03 09:55:00,54.25,54.26,54.23,54.24,22400.0,44.1457,44.1538,44.1294,44.1376,22400.0
2014-06-03 10:00:00,54.24,54.29,54.24,54.29,127500.0,44.1376,44.1782,44.1376,44.1782,127500.0
2014-06-03 10:05:00,54.3,54.32,54.3,54.3,82800.0,44.1864,44.2027,44.1864,44.1864,82800.0
2014-06-03 10:10:00,54.29,54.31,54.28,54.29,41100.0,44.1782,44.1945,44.1701,44.1782,41100.0
2014-06-03 10:15:00,54.3,54.31,54.25,54.27,162100.0,44.1864,44.1945,44.1457,44.162,162100.0
2014-06-03 10:20:00,54.27,54.28,54.25,54.27,123100.0,44.162,44.1701,44.1457,44.162,123100.0
2014-06-03 10:25:00,54.28,54.29,54.23,54.24,109600.0,44.1701,44.1782,44.1294,44.1376,109600.0
2014-06-03 10:30:00,54.23,54.26,54.23,54.24,42200.0,44.1294,44.1538,44.1294,44.1376,42200.0
2014-06-03 10:35:00,54.25,54.26,54.23,54.23,53800.0,44.1457,44.1538,44.1294,44.1294,53800.0
2014-06-03 10:40:00,54.24,54.24,54.16,54.16,48900.0,44.1376,44.1376,44.0725,44.0725,48900.0
2014-06-03 10:45:00,54.16,54.17,54.13,54.15,123700.0,44.0725,44.0806,44.048,44.0643,123700.0
2014-06-03 10:50:00,54.15,54.16,54.11,54.11,55400.0,44.0643,44.0725,44.0318,44.0318,55400.0
2014-06-03 10:55:00,54.11,54.13,54.11,54.13,84800.0,44.0318,44.048,44.0318,44.048,84800.0
2014-06-03 11:00:00,54.13,54.13,54.12,54.12,13600.0,44.048,44.048,44.0399,44.0399,13600.0
2014-06-03 11:05:00,54.12,54.15,54.11,54.14,24700.0,44.0399,44.0643,44.0318,44.0562,24700.0
2014-06-03 11:10:00,54.15,54.15,54.14,54.14,7300.0,44.0643,44.0643,44.0562,44.0562,7300.0
2014-06-03 11:15:00,54.14,54.14,54.12,54.13,25200.0,44.0562,44.0562,44.0399,44.048,25200.0
2014-06-03 11:20:00,54.12,54.14,54.11,54.14,9900.0,44.0399,44.0562,44.0318,44.0562,9900.0
2014-06-03 11:25:00,54.14,54.14,54.12,54.12,7700.0,44.0562,44.0562,44.0399,44.0399,7700.0
2014-06-03 11:30:00,54.11,54.13,54.08,54.13,22400.0,44.0318,44.048,44.0074,44.048,22400.0
2014-06-03 11:35:00,54.12,54.13,54.1,54.1,23900.0,44.0399,44.048,44.0236,44.0236,23900.0
2014-06-03 11:40:00,54.1,54.1,54.04,54.04,57400.0,44.0236,44.0236,43.9748,43.9748,57400.0
2014-06-03 11:45:00,54.05,54.05,54.01,54.03,143800.0,43.9829,43.9829,43.9504,43.9667,143800.0
2014-06-03 11:50:00,54.03,54.05,54.02,54.03,24900.0,43.9667,43.9829,43.9585,43.9667,24900.0
2014-06-03 11:55:00,54.03,54.06,54.02,54.06,9100.0,43.9667,43.9911,43.9585,43.9911,9100.0
2014-06-03 12:00:00,54.06,54.1,54.05,54.09,8000.0,43.9911,44.0236,43.9829,44.0155,8000.0
2014-06-03 12:05:00,54.09,54.11,54.08,54.1,28300.0,44.0155,44.0318,44.0074,44.0236,28300.0
2014-06-03 12:10:00,54.1,54.13,54.08,54.13,19100.0,44.0236,44.048,44.0074,44.048,19100.0
2014-06-03 12:15:00,54.12,54.13,54.11,54.12,5200.0,44.0399,44.048,44.0318,44.0399,5200.0
2014-06-03 12:20:00,54.12,54.12,54.11,54.12,4400.0,44.0399,44.0399,44.0318,44.0399,4400.0
2014-06-03 12:25:00,54.12,54.12,54.09,54.11,22700.0,44.0399,44.0399,44.0155,44.0318,22700.0
2014-06-03 12:30:00,54.11,54.12,54.1,54.12,3100.0,44.0318,44.0399,44.0236,44.0399,3100.0
2014-06-03 12:35:00,54.12,54.12,54.09,54.09,14100.0,44.0399,44.0399,44.0155,44.0155,14100.0
2014-06-03 12:40:00,54.1,54.11,54.1,54.11,5500.0,44.0236,44.0318,44.0236,44.0318,5500.0
2014-06-03 12:45:00,54.11,54.11,54.1,54.11,10800.0,44.0318,44.0318,44.0236,44.0318,10800.0
2014-06-03 12:50:00,54.11,54.12,54.1,54.12,14000.0,44.0318,44.0399,44.0236,44.0399,14000.0
2014-06-03 12:55:00,54.13,54.13,54.12,54.13,3700.0,44.048,44.048,44.0399,44.048,3700.0
2014-06-03 13:00:00,54.13,54.13,54.12,54.13,3900.0,44.048,44.048,44.0399,44.048,3900.0
2014-06-03 13:05:00,54.13,54.17,54.13,54.16,65600.0,44.048,44.0806,44.048,44.0725,65600.0
2014-06-03 13:10:00,54.17,54.17,54.14,54.15,41700.0,44.0806,44.0806,44.0562,44.0643,41700.0
2014-06-03 13:15:00,54.15,54.16,54.13,54.13,23700.0,44.0643,44.0725,44.048,44.048,23700.0
2014-06-03 13:20:00,54.12,54.14,54.12,54.14,3500.0,44.0399,44.0562,44.0399,44.0562,3500.0
2014-06-03 13:25:00,54.14,54.16,54.14,54.16,8700.0,44.0562,44.0725,44.0562,44.0725,8700.0
2014-06-03 13:30:00,54.16,54.17,54.15,54.16,44400.0,44.0725,44.0806,44.0643,44.0725,44400.0
2014-06-03 13:35:00,54.16,54.16,54.13,54.14,13800.0,44.0725,44.0725,44.048,44.0562,13800.0
2014-06-03 13:40:00,54.14,54.15,54.13,54.14,44400.0,44.0562,44.0643,44.048,44.0562,44400.0
2014-06-03 13:45:00,54.14,54.16,54.13,54.15,10800.0,44.0562,44.0725,44.048,44.0643,10800.0
2014-06-03 13:50:00,54.15,54.17,54.15,54.16,14600.0,44.0643,44.0806,44.0643,44.0725,14600.0
2014-06-03 13:55:00,54.16,54.16,54.15,54.16,4200.0,44.0725,44.0725,44.0643,44.0725,4200.0
2014-06-03 14:00:00,54.16,54.17,54.16,54.16,57500.0,44.0725,44.0806,44.0725,44.0725,57500.0
2014-06-03 14:05:00,54.17,54.18,54.16,54.18,10100.0,44.0806,44.0887,44.0725,44.0887,10100.0
2014-06-03 14:10:00,54.17,54.18,54.15,54.17,25100.0,44.0806,44.0887,44.0643,44.0806,25100.0
2014-06-03 14:15:00,54.17,54.2,54.16,54.2,22300.0,44.0806,44.105,44.0725,44.105,22300.0
2014-06-03 14:20:00,54.2,54.22,54.2,54.21,36300.0,44.105,44.1213,44.105,44.1131,36300.0
2014-06-03 14:25:00,54.21,54.22,54.2,54.21,10000.0,44.1131,44.1213,44.105,44.1131,10000.0
2014-06-03 14:30:00,54.21,54.23,54.2,54.22,13900.0,44.1131,44.1294,44.105,44.1213,13900.0
2014-06-03 14:35:00,54.21,54.23,54.21,54.23,29000.0,44.1131,44.1294,44.1131,44.1294,29000.0
2014-06-03 14:40:00,54.23,54.25,54.22,54.24,27100.0,44.1294,44.1457,44.1213,44.1376,27100.0
2014-06-03 14:45:00,54.25,54.25,54.22,54.22,46500.0,44.1457,44.1457,44.1213,44.1213,46500.0
2014-06-03 14:50:00,54.22,54.23,54.2,54.2,57000.0,44.1213,44.1294,44.105,44.105,57000.0
2014-06-03 14:55:00,54.21,54.21,54.2,54.21,62300.0,44.1131,44.1131,44.105,44.1131,62300.0
2014-06-03 15:00:00,54.21,54.21,54.17,54.18,23600.0,44.1131,44.1131,44.0806,44.0887,23600.0
2014-06-03 15:05:00,54.17,54.18,54.17,54.18,13100.0,44.0806,44.0887,44.0806,44.0887,13100.0
2014-06-03 15:10:00,54.18,54.21,54.17,54.2,52800.0,44.0887,44.1131,44.0806,44.105,52800.0
2014-06-03 15:15:00,54.2,54.21,54.2,54.21,49500.0,44.105,44.1131,44.105,44.1131,49500.0
2014-06-03 15:20:00,54.21,54.21,54.2,54.21,15300.0,44.1131,44.1131,44.105,44.1131,15300.0
2014-06-03 15:25:00,54.21,54.23,54.2,54.23,27400.0,44.1131,44.1294,44.105,44.1294,27400.0
2014-06-03 15:30:00,54.23,54.23,54.21,54.21,56100.0,44.1294,44.1294,44.1131,44.1131,56100.0
2014-06-03 15:35:00,54.21,54.22,54.2,54.22,27400.0,44.1131,44.1213,44.105,44.1213,27400.0
2014-06-03 15:40:00,54.21,54.23,54.21,54.21,55000.0,44.1131,44.1294,44.1131,44.1131,55000.0
2014-06-03 15:45:00,54.22,54.23,54.21,54.21,67100.0,44.1213,44.1294,44.1131,44.1131,67100.0
2014-06-03 15:50:00,54.21,54.23,54.2,54.23,100600.0,44.1131,44.1294,44.105,44.1294,100600.0
2014-06-03 15:55:00,54.23,54.23,54.2,54.2,249000.0,44.1294,44.1294,44.105,44.105,249000.0
2014-06-04 09:30:00,54.1,54.17,54.08,54.12,271100.0,44.0236,44.0806,44.0074,44.0399,271100.0
2014-06-04 09:35:00,54.13,54.15,54.09,54.14,134600.0,44.048,44.0643,44.0155,44.0562,134600.0
2014-06-04 09:40:00,54.14,54.14,54.06,54.08,116300.0,44.0562,44.0562,43.9911,44.0074,116300.0
2014-06-04 09:45:00,54.09,54.15,54.09,54.15,31700.0,44.0155,44.0643,44.0155,44.0643,31700.0
2014-06-04 09:50:00,54.15,54.17,54.14,54.16,92300.0,44.0643,44.0806,44.0562,44.0725,92300.0
2014-06-04 09:55:00,54.17,54.18,54.16,54.17,28800.0,44.0806,44.0887,44.0725,44.0806,28800.0
2014-06-04 10:00:00,54.18,54.22,54.17,54.2,118600.0,44.0887,44.1213,44.0806,44.105,118600.0
2014-06-04 10:05:00,54.21,54.21,54.17,54.18,65600.0,44.1131,44.1131,44.0806,44.0887,65600.0
2014-06-04 10:10:00,54.19,54.24,54.19,54.23,35800.0,44.0969,44.1376,44.0969,44.1294,35800.0
2014-06-04 10:15:00,54.23,54.24,54.19,54.2,38600.0,44.1294,44.1376,44.0969,44.105,38600.0
2014-06-04 10:20:00,54.2,54.2,54.14,54.14,71000.0,44.105,44.105,44.0562,44.0562,71000.0
2014-06-04 10:25:00,54.15,54.16,54.15,54.15,24000.0,44.0643,44.0725,44.0643,44.0643,24000.0
2014-06-04 10:30:00,54.16,54.17,54.15,54.16,41500.0,44.0725,44.0806,44.0643,44.0725,41500.0
2014-06-04 10:35:00,54.15,54.18,54.15,54.18,38900.0,44.0643,44.0887,44.0643,44.0887,38900.0
2014-06-04 10:40:00,54.18,54.19,54.16,54.17,25000.0,44.0887,44.0969,44.0725,44.0806,25000.0
2014-06-04 10:45:00,54.16,54.17,54.16,54.16,18400.0,44.0725,44.0806,44.0725,44.0725,18400.0
2014-06-04 10:50:00,54.17,54.22,54.16,54.21,44900.0,44.0806,44.1213,44.0725,44.1131,44900.0
2014-06-04 10:55:00,54.21,54.23,54.19,54.22,28300.0,44.1131,44.1294,44.0969,44.1213,28300.0
2014-06-04 11:00:00,54.22,54.23,54.2,54.23,67900.0,44.1213,44.1294,44.105,44.1294,67900.0
2014-06-04 11:05:00,54.22,54.22,54.2,54.21,20100.0,44.1213,44.1213,44.105,44.1131,20100.0
2014-06-04 11:10:00,54.21,54.22,54.2,54.2,22300.0,44.1131,44.1213,44.105,44.105,22300.0
2014-06-04 11:15:00,54.21,54.21,54.18,54.19,48300.0,44.1131,44.1131,44.0887,44.0969,48300.0
2014-06-04 11:20:00,54.19,54.25,54.18,54.25,43300.0,44.0969,44.1457,44.0887,44.1457,43300.0
2014-06-04 11:25:00,54.25,54.26,54.24,54.25,21400.0,44.1457,44.1538,44.1376,44.1457,21400.0
2014-06-04 11:30:00,54.25,54.25,54.23,54.24,21800.0,44.1457,44.1457,44.1294,44.1376,21800.0
2014-06-04 11:35:00,54.24,54.24,54.22,54.23,83300.0,44.1376,44.1376,44.1213,44.1294,83300.0
2014-06-04 11:40:00,54.23,54.24,54.21,54.22,105800.0,44.1294,44.1376,44.1131,44.1213,105800.0
2014-06-04 11:45:00,54.21,54.22,54.21,54.22,73200.0,44.1131,44.1213,44.1131,44.1213,73200.0
2014-06-04 11:50:00,54.21,54.22,54.21,54.22,13500.0,44.1131,44.1213,44.1131,44.1213,13500.0
2014-06-04 11:55:00,54.22,54.22,54.2,54.22,32700.0,44.1213,44.1213,44.105,44.1213,32700.0
2014-06-04 12:00:00,54.21,54.22,54.2,54.22,25500.0,44.1131,44.1213,44.105,44.1213,25500.0
2014-06-04 12:05:00,54.22,54.23,54.22,54.22,37300.0,44.1213,44.1294,44.1213,44.1213,37300.0
2014-06-04 12:10:00,54.23,54.23,54.21,54.22,49500.0,44.1294,44.1294,44.1131,44.1213,49500.0
2014-06-04 12:15:00,54.22,54.22,54.2,54.2,26100.0,44.1213,44.1213,44.105,44.105,26100.0
2014-06-04 12:20:00,54.2,54.22,54.2,54.22,22800.0,44.105,44.1213,44.105,44.1213,22800.0
2014-06-04 12:25:00,54.22,54.22,54.21,54.21,15500.0,44.1213,44.1213,44.1131,44.1131,15500.0
2014-06-04 12:30:00,54.22,54.22,54.19,54.2,18300.0,44.1213,44.1213,44.0969,44.105,18300.0
2014-06-04 12:35:00,54.2,54.21,54.19,54.2,13500.0,44.105,44.1131,44.0969,44.105,13500.0
2014-06-04 12:40:00,54.2,54.23,54.19,54.23,20300.0,44.105,44.1294,44.0969,44.1294,20300.0
2014-06-04 12:45:00,54.23,54.23,54.21,54.21,10500.0,44.1294,44.1294,44.1131,44.1131,10500.0
2014-06-04 12:50:00,54.22,54.23,54.21,54.23,24300.0,44.1213,44.1294,44.1131,44.1294,24300.0
2014-06-04 12:55:00,54.23,54.24,54.22,54.22,20500.0,44.1294,44.1376,44.1213,44.1213,20500.0
2014-06-04 13:00:00,54.23,54.25,54.23,54.24,8000.0,44.1294,44.1457,44.1294,44.1376,8000.0
2014-06-04 13:05:00,54.25,54.25,54.24,54.25,4300.0,44.1457,44.1457,44.1376,44.1457,4300.0
2014-06-04 13:10:00,54.25,54.25,54.23,54.23,15300.0,44.1457,44.1457,44.1294,44.1294,15300.0
2014-06-04 13:15:00,54.23,54.24,54.22,54.22,5700.0,44.1294,44.1376,44.1213,44.1213,5700.0
2014-06-04 13:20:00,54.23,54.23,54.21,54.23,13700.0,44.1294,44.1294,44.1131,44.1294,13700.0
2014-06-04 13:25:00,54.23,54.23,54.21,54.22,22700.0,44.1294,44.1294,44.1131,44.1213,22700.0
2014-06-04 13:30:00,54.22,54.23,54.21,54.22,6100.0,44.1213,44.1294,44.1131,44.1213,6100.0
2014-06-04 13:35:00,54.22,54.22,54.2,54.21,16100.0,44.1213,44.1213,44.105,44.1131,16100.0
2014-06-04 13:40:00,54.21,54.22,54.21,54.22,22100.0,44.1131,44.1213,44.1131,44.1213,22100.0
2014-06-04 13:45:00,54.21,54.23,54.21,54.22,7700.0,44.1131,44.1294,44.1131,44.1213,7700.0
2014-06-04 13:50:00,54.21,54.22,54.21,54.22,18400.0,44.1131,44.1213,44.1131,44.1213,18400.0
2014-06-04 13:55:00,54.22,54.23,54.22,54.23,21600.0,44.1213,44.1294,44.1213,44.1294,21600.0
2014-06-04 14:00:00,54.23,54.23,54.22,54.22,7000.0,44.1294,44.1294,44.1213,44.1213,7000.0
2014-06-04 14:05:00,54.22,54.23,54.21,54.22,22900.0,44.1213,44.1294,44.1131,44.1213,22900.0
2014-06-04 14:10:00,54.22,54.23,54.21,54.22,24000.0,44.1213,44.1294,44.1131,44.1213,24000.0
2014-06-04 14:15:00,54.22,54.22,54.21,54.21,9500.0,44.1213,44.1213,44.1131,44.1131,9500.0
2014-06-04 14:20:00,54.21,54.22,54.18,54.18,26600.0,44.1131,44.1213,44.0887,44.0887,26600.0
2014-06-04 14:25:00,54.18,54.2,54.18,54.2,21500.0,44.0887,44.105,44.0887,44.105,21500.0
2014-06-04 14:30:00,54.2,54.2,54.17,54.19,43800.0,44.105,44.105,44.0806,44.0969,43800.0
2014-06-04 14:35:00,54.19,54.19,54.18,54.18,11000.0,44.0969,44.0969,44.0887,44.0887,11000.0
2014-06-04 14:40:00,54.19,54.19,54.17,54.18,11900.0,44.0969,44.0969,44.0806,44.0887,11900.0
2014-06-04 14:45:00,54.17,54.18,54.14,54.14,23200.0,44.0806,44.0887,44.0562,44.0562,23200.0
2014-06-04 14:50:00,54.14,54.15,54.13,54.14,112100.0,44.0562,44.0643,44.048,44.0562,112100.0
2014-06-04 14:55:00,54.14,54.16,54.13,54.16,49500.0,44.0562,44.0725,44.048,44.0725,49500.0
2014-06-04 15:00:00,54.15,54.16,54.15,54.16,31500.0,44.0643,44.0725,44.0643,44.0725,31500.0
2014-06-04 15:05:00,54.15,54.16,54.15,54.16,31300.0,44.0643,44.0725,44.0643,44.0725,31300.0
2014-06-04 15:10:00,54.16,54.18,54.16,54.18,57200.0,44.0725,44.0887,44.0725,44.0887,57200.0
2014-06-04 15:15:00,54.18,54.18,54.15,54.15,87900.0,44.0887,44.0887,44.0643,44.0643,87900.0
2014-06-04 15:20:00,54.15,54.16,54.14,54.15,30100.0,44.0643,44.0725,44.0562,44.0643,30100.0
2014-06-04 15:25:00,54.15,54.17,54.14,54.16,43200.0,44.0643,44.0806,44.0562,44.0725,43200.0
2014-06-04 15:30:00,54.16,54.17,54.15,54.16,32200.0,44.0725,44.0806,44.0643,44.0725,32200.0
2014-06-04 15:35:00,54.16,54.2,54.16,54.18,42900.0,44.0725,44.105,44.0725,44.0887,42900.0
2014-06-04 15:40:00,54.19,54.21,54.19,54.19,134800.0,44.0969,44.1131,44.0969,44.0969,134800.0
2014-06-04 15:45:00,54.2,54.21,54.19,54.2,56500.0,44.105,44.1131,44.0969,44.105,56500.0
2014-06-04 15:50:00,54.19,54.2,54.19,54.2,78800.0,44.0969,44.105,44.0969,44.105,78800.0
2014-06-04 15:55:00,54.21,54.22,54.19,54.19,252800.0,44.1131,44.1213,44.0969,44.0969,252800.0
2014-06-05 09:30:00,54.32,54.41,54.28,54.35,196500.0,44.2027,44.2759,44.1701,44.2271,196500.0
2014-06-05 09:35:00,54.35,54.4,54.32,54.32,163200.0,44.2271,44.2678,44.2027,44.2027,163200.0
2014-06-05 09:40:00,54.31,54.41,54.3,54.4,100500.0,44.1945,44.2759,44.1864,44.2678,100500.0
2014-06-05 09:45:00,54.39,54.45,54.38,54.41,133200.0,44.2596,44.3084,44.2515,44.2759,133200.0
2014-06-05 09:50:00,54.41,54.44,54.37,54.37,146200.0,44.2759,44.3003,44.2433,44.2433,146200.0
2014-06-05 09:55:00,54.37,54.4,54.32,54.38,52400.0,44.2433,44.2678,44.2027,44.2515,52400.0
2014-06-05 10:00:00,54.38,54.4,54.33,54.33,147800.0,44.2515,44.2678,44.2108,44.2108,147800.0
2014-06-05 10:05:00,54.34,54.36,54.29,54.3,63000.0,44.2189,44.2352,44.1782,44.1864,63000.0
2014-06-05 10:10:00,54.29,54.31,54.27,54.29,84700.0,44.1782,44.1945,44.162,44.1782,84700.0
2014-06-05 10:15:00,54.28,54.29,54.24,54.28,43300.0,44.1701,44.1782,44.1376,44.1701,43300.0
2014-06-05 10:20:00,54.28,54.36,54.28,54.34,59200.0,44.1701,44.2352,44.1701,44.2189,59200.0
2014-06-05 10:25:00,54.34,54.43,54.33,54.43,43100.0,44.2189,44.2922,44.2108,44.2922,43100.0
2014-06-05 10:30:00,54.42,54.42,54.38,54.41,26000.0,44.284,44.284,44.2515,44.2759,26000.0
2014-06-05 10:35:00,54.4,54.42,54.37,54.41,31600.0,44.2678,44.284,44.2433,44.2759,31600.0
2014-06-05 10:40:00,54.41,54.48,54.41,54.46,63400.0,44.2759,44.3329,44.2759,44.3166,63400.0
2014-06-05 10:45:00,54.46,54.46,54.41,54.45,70300.0,44.3166,44.3166,44.2759,44.3084,70300.0
2014-06-05 10:50:00,54.45,54.46,54.42,54.42,42100.0,44.3084,44.3166,44.284,44.284,42100.0
2014-06-05 10:55:00,54.43,54.45,54.4,54.44,23200.0,44.2922,44.3084,44.2678,44.3003,23200.0
2014-06-05 11:00:00,54.43,54.47,54.43,54.46,36600.0,44.2922,44.3247,44.2922,44.3166,36600.0
2014-06-05 11:05:00,54.47,54.5,54.47,54.48,22400.0,44.3247,44.3491,44.3247,44.3329,22400.0
2014-06-05 11:10:00,54.49,54.54,54.48,54.53,87500.0,44.341,44.3817,44.3329,44.3735,87500.0
2014-06-05 11:15:00,54.53,54.57,54.53,54.57,34500.0,44.3735,44.4061,44.3735,44.4061,34500.0
2014-06-05 11:20:00,54.57,54.59,54.57,54.58,71000.0,44.4061,44.4224,44.4061,44.4142,71000.0
2014-06-05 11:25:00,54.59,54.61,54.57,54.58,73500.0,44.4224,44.4386,44.4061,44.4142,73500.0
2014-06-05 11:30:00,54.58,54.63,54.58,54.63,91100.0,44.4142,44.4549,44.4142,44.4549,91100.0
2014-06-05 11:35:00,54.63,54.64,54.6,54.62,46600.0,44.4549,44.4631,44.4305,44.4468,46600.0
2014-06-05 11:40:00,54.62,54.66,54.62,54.64,30900.0,44.4468,44.4793,44.4468,44.4631,30900.0
2014-06-05 11:45:00,54.64,54.7,54.64,54.68,37500.0,44.4631,44.5119,44.4631,44.4956,37500.0
2014-06-05 11:50:00,54.68,54.71,54.67,54.69,45400.0,44.4956,44.52,44.4875,44.5037,45400.0
2014-06-05 11:55:00,54.69,54.71,54.68,54.7,44400.0,44.5037,44.52,44.4956,44.5119,44400.0
2014-06-05 12:00:00,54.71,54.75,54.71,54.75,55800.0,44.52,44.5526,44.52,44.5526,55800.0
2014-06-05 12:05:00,54.75,54.76,54.73,54.75,32800.0,44.5526,44.5607,44.5363,44.5526,32800.0
2014-06-05 12:10:00,54.75,54.75,54.72,54.75,87600.0,44.5526,44.5526,44.5282,44.5526,87600.0
2014-06-05 12:15:00,54.75,54.75,54.7,54.72,50800.0,44.5526,44.5526,44.5119,44.5282,50800.0
2014-06-05 12:20:00,54.72,54.77,54.72,54.77,15400.0,44.5282,44.5688,44.5282,44.5688,15400.0
2014-06-05 12:25:00,54.77,54.77,54.75,54.77,25300.0,44.5688,44.5688,44.5526,44.5688,25300.0
2014-06-05 12:30:00,54.77,54.81,54.77,54.79,146500.0,44.5688,44.6014,44.5688,44.5851,146500.0
2014-06-05 12:35:00,54.79,54.82,54.79,54.81,37100.0,44.5851,44.6095,44.5851,44.6014,37100.0
2014-06-05 12:40:00,54.81,54.84,54.81,54.82,20700.0,44.6014,44.6258,44.6014,44.6095,20700.0
2014-06-05 12:45:00,54.83,54.83,54.79,54.8,43500.0,44.6177,44.6177,44.5851,44.5933,43500.0
2014-06-05 12:50:00,54.8,54.81,54.79,54.8,31100.0,44.5933,44.6014,44.5851,44.5933,31100.0
2014-06-05 12:55:00,54.79,54.8,54.78,54.79,20400.0,44.5851,44.5933,44.577,44.5851,20400.0
2014-06-05 13:00:00,54.79,54.81,54.79,54.81,68700.0,44.5851,44.6014,44.5851,44.6014,68700.0
2014-06-05 13:05:00,54.8,54.82,54.8,54.81,21900.0,44.5933,44.6095,44.5933,44.6014,21900.0
2014-06-05 13:10:00,54.8,54.82,54.8,54.8,25000.0,44.5933,44.6095,44.5933,44.5933,25000.0
2014-06-05 13:15:00,54.8,54.81,54.78,54.81,390400.0,44.5933,44.6014,44.577,44.6014,390400.0
2014-06-05 13:20:00,54.81,54.81,54.79,54.79,137600.0,44.6014,44.6014,44.5851,44.5851,137600.0
2014-06-05 13:25:00,54.79,54.79,54.77,54.78,10900.0,44.5851,44.5851,44.5688,44.577,10900.0
2014-06-05 13:30:00,54.78,54.79,54.77,54.78,63400.0,44.577,44.5851,44.5688,44.577,63400.0
2014-06-05 13:35:00,54.77,54.79,54.77,54.79,12400.0,44.5688,44.5851,44.5688,44.5851,12400.0
2014-06-05 13:40:00,54.8,54.8,54.77,54.78,40600.0,44.5933,44.5933,44.5688,44.577,40600.0
2014-06-05 13:45:00,54.78,54.78,54.77,54.77,20800.0,44.577,44.577,44.5688,44.5688,20800.0
2014-06-05 13:50:00,54.78,54.79,54.76,54.78,27700.0,44.577,44.5851,44.5607,44.577,27700.0
2014-06-05 13:55:00,54.78,54.8,54.78,54.8,18800.0,44.577,44.5933,44.577,44.5933,18800.0
2014-06-05 14:00:00,54.79,54.8,54.79,54.8,17400.0,44.5851,44.5933,44.5851,44.5933,17400.0
2014-06-05 14:05:00,54.8,54.8,54.77,54.78,54600.0,44.5933,44.5933,44.5688,44.577,54600.0
2014-06-05 14:10:00,54.78,54.8,54.77,54.79,112100.0,44.577,44.5933,44.5688,44.5851,112100.0
2014-06-05 14:15:00,54.78,54.8,54.78,54.8,22600.0,44.577,44.5933,44.577,44.5933,22600.0
2014-06-05 14:20:00,54.8,54.83,54.8,54.83,62700.0,44.5933,44.6177,44.5933,44.6177,62700.0
2014-06-05 14:25:00,54.83,54.84,54.79,54.81,67700.0,44.6177,44.6258,44.5851,44.6014,67700.0
2014-06-05 14:30:00,54.81,54.83,54.8,54.83,40000.0,44.6014,44.6177,44.5933,44.6177,40000.0
2014-06-05 14:35:00,54.83,54.83,54.8,54.8,23100.0,44.6177,44.6177,44.5933,44.5933,23100.0
2014-06-05 14:40:00,54.79,54.83,54.79,54.82,20900.0,44.5851,44.6177,44.5851,44.6095,20900.0
2014-06-05 14:45:00,54.82,54.82,54.8,54.82,44300.0,44.6095,44.6095,44.5933,44.6095,44300.0
2014-06-05 14:50:00,54.82,54.82,54.77,54.79,153700.0,44.6095,44.6095,44.5688,44.5851,153700.0
2014-06-05 14:55:00,54.79,54.79,54.76,54.76,230500.0,44.5851,44.5851,44.5607,44.5607,230500.0
2014-06-05 15:00:00,54.76,54.8,54.76,54.79,71400.0,44.5607,44.5933,44.5607,44.5851,71400.0
2014-06-05 15:05:00,54.79,54.8,54.77,54.78,35700.0,44.5851,44.5933,44.5688,44.577,35700.0
2014-06-05 15:10:00,54.78,54.78,54.76,54.77,41400.0,44.577,44.577,44.5607,44.5688,41400.0
2014-06-05 15:15:00,54.77,54.78,54.76,54.77,101700.0,44.5688,44.577,44.5607,44.5688,101700.0
2014-06-05 15:20:00,54.78,54.78,54.75,54.75,112800.0,44.577,44.577,44.5526,44.5526,112800.0
2014-06-05 15:25:00,54.75,54.76,54.72,54.74,121200.0,44.5526,44.5607,44.5282,44.5444,121200.0
2014-06-05 15:30:00,54.73,54.75,54.73,54.75,32100.0,44.5363,44.5526,44.5363,44.5526,32100.0
2014-06-05 15:35:00,54.75,54.76,54.74,54.75,54200.0,44.5526,44.5607,44.5444,44.5526,54200.0
2014-06-05 15:40:00,54.75,54.76,54.74,54.76,77400.0,44.5526,44.5607,44.5444,44.5607,77400.0
2014-06-05 15:45:00,54.76,54.77,54.75,54.76,97800.0,44.5607,44.5688,44.5526,44.5607,97800.0
2014-06-05 15:50:00,54.76,54.78,54.75,54.78,120600.0,44.5607,44.577,44.5526,44.577,120600.0
2014-06-05 15:55:00,54.78,54.79,54.76,54.77,292500.0,44.577,44.5851,44.5607,44.5688,292500.0
2014-06-06 09:30:00,54.85,54.9,54.83,54.9,118800.0,44.6339,44.6746,44.6177,44.6746,118800.0
2014-06-06 09:35:00,54.89,54.95,54.89,54.93,237300.0,44.6665,44.7153,44.6665,44.699,237300.0
2014-06-06 09:40:00,54.93,54.97,54.91,54.97,120700.0,44.699,44.7316,44.6828,44.7316,120700.0
2014-06-06 09:45:00,54.97,55.0,54.96,55.0,42700.0,44.7316,44.756,44.7235,44.756,42700.0
2014-06-06 09:50:00,55.01,55.05,55.0,55.02,168300.0,44.7641,44.7967,44.756,44.7723,168300.0
2014-06-06 09:55:00,55.02,55.07,55.01,55.07,19900.0,44.7723,44.813,44.7641,44.813,19900.0
2014-06-06 10:00:00,55.08,55.11,55.07,55.08,93100.0,44.8211,44.8455,44.813,44.8211,93100.0
2014-06-06 10:05:00,55.08,55.1,55.05,55.1,45500.0,44.8211,44.8374,44.7967,44.8374,45500.0
2014-06-06 10:10:00,55.09,55.12,55.07,55.07,70800.0,44.8292,44.8537,44.813,44.813,70800.0
2014-06-06 10:15:00,55.07,55.09,55.05,55.06,32000.0,44.813,44.8292,44.7967,44.8048,32000.0
2014-06-06 10:20:00,55.06,55.09,55.06,55.08,24800.0,44.8048,44.8292,44.8048,44.8211,24800.0
2014-06-06 10:25:00,55.09,55.12,55.09,55.12,26700.0,44.8292,44.8537,44.8292,44.8537,26700.0
2014-06-06 10:30:00,55.11,55.12,55.1,55.12,26300.0,44.8455,44.8537,44.8374,44.8537,26300.0
2014-06-06 10:35:00,55.12,55.12,55.1,55.11,27000.0,44.8537,44.8537,44.8374,44.8455,27000.0
2014-06-06 10:40:00,55.12,55.12,55.1,55.12,23000.0,44.8537,44.8537,44.8374,44.8537,23000.0
2014-06-06 10:45:00,55.12,55.14,55.12,55.13,41100.0,44.8537,44.8699,44.8537,44.8618,41100.0
2014-06-06 10:50:00,55.13,55.15,55.12,55.14,28200.0,44.8618,44.8781,44.8537,44.8699,28200.0
2014-06-06 10:55:00,55.15,55.15,55.13,55.14,18500.0,44.8781,44.8781,44.8618,44.8699,18500.0
2014-06-06 11:00:00,55.14,55.17,55.13,55.15,34600.0,44.8699,44.8943,44.8618,44.8781,34600.0
2014-06-06 11:05:00,55.15,55.17,55.15,55.17,27700.0,44.8781,44.8943,44.8781,44.8943,27700.0
2014-06-06 11:10:00,55.17,55.18,55.15,55.15,19400.0,44.8943,44.9025,44.8781,44.8781,19400.0
2014-06-06 11:15:00,55.15,55.17,55.15,55.16,18300.0,44.8781,44.8943,44.8781,44.8862,18300.0
2014-06-06 11:20:00,55.16,55.16,55.12,55.14,75500.0,44.8862,44.8862,44.8537,44.8699,75500.0
2014-06-06 11:25:00,55.14,55.15,55.13,55.15,232900.0,44.8699,44.8781,44.8618,44.8781,232900.0
2014-06-06 11:30:00,55.15,55.16,55.13,55.16,224600.0,44.8781,44.8862,44.8618,44.8862,224600.0
2014-06-06 11:35:00,55.16,55.16,55.14,55.16,99800.0,44.8862,44.8862,44.8699,44.8862,99800.0
2014-06-06 11:40:00,55.16,55.16,55.14,55.14,50100.0,44.8862,44.8862,44.8699,44.8699,50100.0
2014-06-06 11:45:00,55.15,55.16,55.14,55.16,78300.0,44.8781,44.8862,44.8699,44.8862,78300.0
2014-06-06 11:50:00,55.16,55.18,55.16,55.16,111100.0,44.8862,44.9025,44.8862,44.8862,111100.0
2014-06-06 11:55:00,55.16,55.16,55.15,55.16,208500.0,44.8862,44.8862,44.8781,44.8862,208500.0
2014-06-06 12:00:00,55.15,55.18,55.15,55.18,95100.0,44.8781,44.9025,44.8781,44.9025,95100.0
2014-06-06 12:05:00,55.18,55.2,55.17,55.19,140400.0,44.9025,44.9188,44.8943,44.9106,140400.0
2014-06-06 12:10:00,55.19,55.19,55.16,55.16,103300.0,44.9106,44.9106,44.8862,44.8862,103300.0
2014-06-06 12:15:00,55.16,55.17,55.16,55.17,18400.0,44.8862,44.8943,44.8862,44.8943,18400.0
2014-06-06 12:20:00,55.17,55.17,55.16,55.16,72700.0,44.8943,44.8943,44.8862,44.8862,72700.0
2014-06-06 12:25:00,55.16,55.18,55.16,55.18,20500.0,44.8862,44.9025,44.8862,44.9025,20500.0
2014-06-06 12:30:00,55.18,55.2,55.17,55.19,60600.0,44.9025,44.9188,44.8943,44.9106,60600.0
2014-06-06 12:35:00,55.19,55.21,55.18,55.21,64500.0,44.9106,44.9269,44.9025,44.9269,64500.0
2014-06-06 12:40:00,55.21,55.22,55.2,55.22,118800.0,44.9269,44.935,44.9188,44.935,118800.0
2014-06-06 12:45:00,55.21,55.22,55.2,55.22,61800.0,44.9269,44.935,44.9188,44.935,61800.0
2014-06-06 12:50:00,55.22,55.22,55.21,55.22,28400.0,44.935,44.935,44.9269,44.935,28400.0
2014-06-06 12:55:00,55.22,55.24,55.21,55.22,176700.0,44.935,44.9513,44.9269,44.935,176700.0
2014-06-06 13:00:00,55.22,55.23,55.21,55.23,119700.0,44.935,44.9432,44.9269,44.9432,119700.0
2014-06-06 13:05:00,55.23,55.23,55.22,55.23,49100.0,44.9432,44.9432,44.935,44.9432,49100.0
2014-06-06 13:10:00,55.23,55.23,55.22,55.23,68700.0,44.9432,44.9432,44.935,44.9432,68700.0
2014-06-06 13:15:00,55.22,55.26,55.22,55.26,228100.0,44.935,44.9676,44.935,44.9676,228100.0
2014-06-06 13:20:00,55.25,55.27,55.25,55.27,30900.0,44.9594,44.9757,44.9594,44.9757,30900.0
2014-06-06 13:25:00,55.26,55.27,55.25,55.27,31200.0,44.9676,44.9757,44.9594,44.9757,31200.0
2014-06-06 13:30:00,55.27,55.27,55.24,55.25,141000.0,44.9757,44.9757,44.9513,44.9594,141000.0
2014-06-06 13:35:00,55.24,55.25,55.24,55.25,150000.0,44.9513,44.9594,44.9513,44.9594,150000.0
2014-06-06 13:40:00,55.25,55.25,55.24,55.24,65000.0,44.9594,44.9594,44.9513,44.9513,65000.0
2014-06-06 13:45:00,55.25,55.26,55.24,55.26,79000.0,44.9594,44.9676,44.9513,44.9676,79000.0
2014-06-06 13:50:00,55.27,55.28,55.25,55.26,171100.0,44.9757,44.9839,44.9594,44.9676,171100.0
2014-06-06 13:55:00,55.25,55.26,55.25,55.26,84700.0,44.9594,44.9676,44.9594,44.9676,84700.0
2014-06-06 14:00:00,55.26,55.26,55.25,55.25,158900.0,44.9676,44.9676,44.9594,44.9594,158900.0
2014-06-06 14:05:00,55.26,55.26,55.24,55.25,96800.0,44.9676,44.9676,44.9513,44.9594,96800.0
2014-06-06 14:10:00,55.25,55.26,55.24,55.26,37800.0,44.9594,44.9676,44.9513,44.9676,37800.0
2014-06-06 14:15:00,55.26,55.26,55.25,55.26,42200.0,44.9676,44.9676,44.9594,44.9676,42200.0
2014-06-06 14:20:00,55.25,55.26,55.25,55.26,139700.0,44.9594,44.9676,44.9594,44.9676,139700.0
2014-06-06 14:25:00,55.26,55.27,55.26,55.26,376700.0,44.9676,44.9757,44.9676,44.9676,376700.0
2014-06-06 14:30:00,55.26,55.27,55.23,55.23,48400.0,44.9676,44.9757,44.9432,44.9432,48400.0
2014-06-06 14:35:00,55.23,55.25,55.23,55.24,51100.0,44.9432,44.9594,44.9432,44.9513,51100.0
2014-06-06 14:40:00,55.24,55.24,55.23,55.24,35100.0,44.9513,44.9513,44.9432,44.9513,35100.0
2014-06-06 14:45:00,55.23,55.26,55.23,55.25,53100.0,44.9432,44.9676,44.9432,44.9594,53100.0
2014-06-06 14:50:00,55.25,55.25,55.24,55.25,34500.0,44.9594,44.9594,44.9513,44.9594,34500.0
2014-06-06 14:55:00,55.24,55.26,55.24,55.25,59400.0,44.9513,44.9676,44.9513,44.9594,59400.0
2014-06-06 15:00:00,55.25,55.25,55.23,55.24,54700.0,44.9594,44.9594,44.9432,44.9513,54700.0
2014-06-06 15:05:00,55.25,55.27,55.24,55.26,325000.0,44.9594,44.9757,44.9513,44.9676,325000.0
2014-06-06 15:10:00,55.27,55.27,55.26,55.27,60300.0,44.9757,44.9757,44.9676,44.9757,60300.0
2014-06-06 15:15:00,55.27,55.28,55.26,55.28,75600.0,44.9757,44.9839,44.9676,44.9839,75600.0
2014-06-06 15:20:00,55.28,55.29,55.26,55.27,95700.0,44.9839,44.992,44.9676,44.9757,95700.0
2014-06-06 15:25:00,55.27,55.29,55.25,55.28,75900.0,44.9757,44.992,44.9594,44.9839,75900.0
2014-06-06 15:30:00,55.28,55.28,55.24,55.24,106800.0,44.9839,44.9839,44.9513,44.9513,106800.0
2014-06-06 15:35:00,55.24,55.27,55.23,55.23,205400.0,44.9513,44.9757,44.9432,44.9432,205400.0
2014-06-06 15:40:00,55.24,55.24,55.21,55.22,176500.0,44.9513,44.9513,44.9269,44.935,176500.0
2014-06-06 15:45:00,55.22,55.26,55.22,55.26,187500.0,44.935,44.9676,44.935,44.9676,187500.0
2014-06-06 15:50:00,55.26,55.26,55.24,55.24,226200.0,44.9676,44.9676,44.9513,44.9513,226200.0
2014-06-06 15:55:00,55.25,55.3,55.24,55.29,665800.0,44.9594,45.0001,44.9513,44.992,665800.0
2014-06-09 09:30:00,55.29,55.33,55.22,55.33,503200.0,44.992,45.0245,44.935,45.0245,503200.0
2014-06-09 09:35:00,55.33,55.41,55.32,55.41,387200.0,45.0245,45.0896,45.0164,45.0896,387200.0
2014-06-09 09:40:00,55.41,55.46,55.4,55.45,473500.0,45.0896,45.1303,45.0815,45.1222,473500.0
2014-06-09 09:45:00,55.45,55.51,55.45,55.51,431700.0,45.1222,45.171,45.1222,45.171,431700.0
2014-06-09 09:50:00,55.5,55.53,55.48,55.51,340800.0,45.1629,45.1873,45.1466,45.171,340800.0
2014-06-09 09:55:00,55.51,55.51,55.45,55.46,262100.0,45.171,45.171,45.1222,45.1303,262100.0
2014-06-09 10:00:00,55.46,55.5,55.42,55.42,272300.0,45.1303,45.1629,45.0978,45.0978,272300.0
2014-06-09 10:05:00,55.41,55.46,55.41,55.45,105600.0,45.0896,45.1303,45.0896,45.1222,105600.0
2014-06-09 10:10:00,55.45,55.5,55.44,55.47,190600.0,45.1222,45.1629,45.1141,45.1385,190600.0
2014-06-09 10:15:00,55.47,55.48,55.45,55.46,58800.0,45.1385,45.1466,45.1222,45.1303,58800.0
2014-06-09 10:20:00,55.46,55.5,55.46,55.5,38600.0,45.1303,45.1629,45.1303,45.1629,38600.0
2014-06-09 10:25:00,55.5,55.53,55.49,55.52,27100.0,45.1629,45.1873,45.1547,45.1792,27100.0
2014-06-09 10:30:00,55.53,55.54,55.51,55.51,61600.0,45.1873,45.1954,45.171,45.171,61600.0
2014-06-09 10:35:00,55.52,55.53,55.51,55.52,24900.0,45.1792,45.1873,45.171,45.1792,24900.0
2014-06-09 10:40:00,55.52,55.55,55.52,55.55,148500.0,45.1792,45.2036,45.1792,45.2036,148500.0
2014-06-09 10:45:00,55.55,55.61,55.55,55.61,293600.0,45.2036,45.2524,45.2036,45.2524,293600.0
2014-06-09 10:50:00,55.61,55.63,55.6,55.62,122400.0,45.2524,45.2687,45.2443,45.2605,122400.0
2014-06-09 10:55:00,55.62,55.62,55.6,55.61,32200.0,45.2605,45.2605,45.2443,45.2524,32200.0
2014-06-09 11:00:00,55.62,55.64,55.61,55.63,72100.0,45.2605,45.2768,45.2524,45.2687,72100.0
2014-06-09 11:05:00,55.62,55.71,55.62,55.71,120300.0,45.2605,45.3338,45.2605,45.3338,120300.0
2014-06-09 11:10:00,55.71,55.74,55.71,55.74,69300.0,45.3338,45.3582,45.3338,45.3582,69300.0
2014-06-09 11:15:00,55.73,55.74,55.71,55.73,53000.0,45.35,45.3582,45.3338,45.35,53000.0
2014-06-09 11:20:00,55.73,55.75,55.73,55.73,95300.0,45.35,45.3663,45.35,45.35,95300.0
2014-06-09 11:25:00,55.73,55.75,55.72,55.74,54200.0,45.35,45.3663,45.3419,45.3582,54200.0
2014-06-09 11:30:00,55.74,55.75,55.72,55.73,29800.0,45.3582,45.3663,45.3419,45.35,29800.0
2014-06-09 11:35:00,55.72,55.77,55.72,55.76,24300.0,45.3419,45.3826,45.3419,45.3745,24300.0
2014-06-09 11:40:00,55.76,55.79,55.75,55.79,26800.0,45.3745,45.3989,45.3663,45.3989,26800.0
2014-06-09 11:45:00,55.79,55.82,55.78,55.82,37100.0,45.3989,45.4233,45.3907,45.4233,37100.0
2014-06-09 11:50:00,55.82,55.82,55.8,55.8,64700.0,45.4233,45.4233,45.407,45.407,64700.0
2014-06-09 11:55:00,55.8,55.8,55.78,55.79,16600.0,45.407,45.407,45.3907,45.3989,16600.0
2014-06-09 12:00:00,55.79,55.8,55.76,55.77,69200.0,45.3989,45.407,45.3745,45.3826,69200.0
2014-06-09 12:05:00,55.78,55.78,55.76,55.76,38700.0,45.3907,45.3907,45.3745,45.3745,38700.0
2014-06-09 12:10:00,55.75,55.76,55.73,55.73,40800.0,45.3663,45.3745,45.35,45.35,40800.0
2014-06-09 12:15:00,55.73,55.74,55.71,55.72,23400.0,45.35,45.3582,45.3338,45.3419,23400.0
2014-06-09 12:20:00,55.72,55.72,55.69,55.69,55800.0,45.3419,45.3419,45.3175,45.3175,55800.0
2014-06-09 12:25:00,55.7,55.7,55.63,55.63,52000.0,45.3256,45.3256,45.2687,45.2687,52000.0
2014-06-09 12:30:00,55.63,55.64,55.61,55.63,32900.0,45.2687,45.2768,45.2524,45.2687,32900.0
2014-06-09 12:35:00,55.63,55.64,55.61,55.61,59600.0,45.2687,45.2768,45.2524,45.2524,59600.0
2014-06-09 12:40:00,55.61,55.64,55.6,55.61,94300.0,45.2524,45.2768,45.2443,45.2524,94300.0
2014-06-09 12:45:00,55.61,55.63,55.6,55.63,289000.0,45.2524,45.2687,45.2443,45.2687,289000.0
2014-06-09 12:50:00,55.63,55.64,55.62,55.64,46600.0,45.2687,45.2768,45.2605,45.2768,46600.0
2014-06-09 12:55:00,55.64,55.64,55.6,55.6,54800.0,45.2768,45.2768,45.2443,45.2443,54800.0
2014-06-09 13:00:00,55.61,55.63,55.61,55.61,32100.0,45.2524,45.2687,45.2524,45.2524,32100.0
2014-06-09 13:05:00,55.61,55.62,55.6,55.61,23000.0,45.2524,45.2605,45.2443,45.2524,23000.0
2014-06-09 13:10:00,55.6,55.61,55.59,55.59,22000.0,45.2443,45.2524,45.2361,45.2361,22000.0
2014-06-09 13:15:00,55.6,55.6,55.57,55.59,30600.0,45.2443,45.2443,45.2198,45.2361,30600.0
2014-06-09 13:20:00,55.59,55.59,55.54,55.57,71600.0,45.2361,45.2361,45.1954,45.2198,71600.0
2014-06-09 13:25:00,55.57,55.57,55.52,55.53,90300.0,45.2198,45.2198,45.1792,45.1873,90300.0
2014-06-09 13:30:00,55.54,55.54,55.51,55.52,23100.0,45.1954,45.1954,45.171,45.1792,23100.0
2014-06-09 13:35:00,55.51,55.56,55.51,55.55,58200.0,45.171,45.2117,45.171,45.2036,58200.0
2014-06-09 13:40:00,55.55,55.56,55.53,55.54,56900.0,45.2036,45.2117,45.1873,45.1954,56900.0
2014-06-09 13:45:00,55.53,55.54,55.5,55.53,98300.0,45.1873,45.1954,45.1629,45.1873,98300.0
2014-06-09 13:50:00,55.53,55.54,55.52,55.53,39700.0,45.1873,45.1954,45.1792,45.1873,39700.0
2014-06-09 13:55:00,55.53,55.56,55.53,55.54,691800.0,45.1873,45.2117,45.1873,45.1954,691800.0
2014-06-09 14:00:00,55.54,55.56,55.52,55.55,117400.0,45.1954,45.2117,45.1792,45.2036,117400.0
2014-06-09 14:05:00,55.55,55.57,55.52,55.53,96100.0,45.2036,45.2198,45.1792,45.1873,96100.0
2014-06-09 14:10:00,55.53,55.54,55.46,55.48,207500.0,45.1873,45.1954,45.1303,45.1466,207500.0
2014-06-09 14:15:00,55.48,55.51,55.48,55.51,46000.0,45.1466,45.171,45.1466,45.171,46000.0
2014-06-09 14:20:00,55.51,55.54,55.51,55.52,106900.0,45.171,45.1954,45.171,45.1792,106900.0
2014-06-09 14:25:00,55.52,55.53,55.5,55.5,46400.0,45.1792,45.1873,45.1629,45.1629,46400.0
2014-06-09 14:30:00,55.51,55.52,55.49,55.49,628500.0,45.171,45.1792,45.1547,45.1547,628500.0
2014-06-09 14:35:00,55.5,55.53,55.49,55.52,201500.0,45.1629,45.1873,45.1547,45.1792,201500.0
2014-06-09 14:40:00,55.53,55.6,55.52,55.6,144500.0,45.1873,45.2443,45.1792,45.2443,144500.0
2014-06-09 14:45:00,55.6,55.61,55.58,55.6,125500.0,45.2443,45.2524,45.228,45.2443,125500.0
2014-06-09 14:50:00,55.61,55.67,55.6,55.66,83800.0,45.2524,45.3012,45.2443,45.2931,83800.0
2014-06-09 14:55:00,55.66,55.68,55.64,55.65,107800.0,45.2931,45.3094,45.2768,45.2849,107800.0
2014-06-09 15:00:00,55.65,55.65,55.62,55.63,40100.0,45.2849,45.2849,45.2605,45.2687,40100.0
2014-06-09 15:05:00,55.63,55.63,55.59,55.59,231300.0,45.2687,45.2687,45.2361,45.2361,231300.0
2014-06-09 15:10:00,55.6,55.6,55.57,55.57,101600.0,45.2443,45.2443,45.2198,45.2198,101600.0
2014-06-09 15:15:00,55.57,55.61,55.57,55.6,70700.0,45.2198,45.2524,45.2198,45.2443,70700.0
2014-06-09 15:20:00,55.6,55.63,55.6,55.63,79200.0,45.2443,45.2687,45.2443,45.2687,79200.0
2014-06-09 15:25:00,55.62,55.65,55.6,55.61,65000.0,45.2605,45.2849,45.2443,45.2524,65000.0
2014-06-09 15:30:00,55.61,55.61,55.59,55.59,90100.0,45.2524,45.2524,45.2361,45.2361,90100.0
2014-06-09 15:35:00,55.59,55.6,55.57,55.57,57400.0,45.2361,45.2443,45.2198,45.2198,57400.0
2014-06-09 15:40:00,55.57,55.63,55.57,55.58,125000.0,45.2198,45.2687,45.2198,45.228,125000.0
2014-06-09 15:45:00,55.59,55.61,55.58,55.58,151000.0,45.2361,45.2524,45.228,45.228,151000.0
2014-06-09 15:50:00,55.58,55.61,55.57,55.59,358500.0,45.228,45.2524,45.2198,45.2361,358500.0
2014-06-09 15:55:00,55.59,55.61,55.57,55.6,602100.0,45.2361,45.2524,45.2198,45.2443,602100.0
2014-06-10 09:30:00,55.51,55.57,55.44,55.48,72600.0,45.171,45.2198,45.1141,45.1466,72600.0
2014-06-10 09:35:00,55.48,55.5,55.4,55.4,132700.0,45.1466,45.1629,45.0815,45.0815,132700.0
2014-06-10 09:40:00,55.39,55.44,55.36,55.36,120000.0,45.0734,45.1141,45.049,45.049,120000.0
2014-06-10 09:45:00,55.36,55.4,55.35,55.37,77400.0,45.049,45.0815,45.0408,45.0571,77400.0
2014-06-10 09:50:00,55.37,55.44,55.37,55.42,116800.0,45.0571,45.1141,45.0571,45.0978,116800.0
2014-06-10 09:55:00,55.42,55.42,55.35,55.35,102600.0,45.0978,45.0978,45.0408,45.0408,102600.0
2014-06-10 10:00:00,55.35,55.35,55.28,55.28,59600.0,45.0408,45.0408,44.9839,44.9839,59600.0
2014-06-10 10:05:00,55.28,55.3,55.23,55.24,86000.0,44.9839,45.0001,44.9432,44.9513,86000.0
2014-06-10 10:10:00,55.25,55.28,55.24,55.27,102100.0,44.9594,44.9839,44.9513,44.9757,102100.0
2014-06-10 10:15:00,55.27,55.27,55.23,55.23,76700.0,44.9757,44.9757,44.9432,44.9432,76700.0
2014-06-10 10:20:00,55.23,55.32,55.23,55.32,45100.0,44.9432,45.0164,44.9432,45.0164,45100.0
2014-06-10 10:25:00,55.33,55.37,55.33,55.36,19700.0,45.0245,45.0571,45.0245,45.049,19700.0
2014-06-10 10:30:00,55.36,55.4,55.36,55.37,104800.0,45.049,45.0815,45.049,45.0571,104800.0
2014-06-10 10:35:00,55.37,55.37,55.35,55.35,19300.0,45.0571,45.0571,45.0408,45.0408,19300.0
2014-06-10 10:40:00,55.35,55.39,55.34,55.39,16000.0,45.0408,45.0734,45.0327,45.0734,16000.0
2014-06-10 10:45:00,55.38,55.39,55.35,55.39,20300.0,45.0652,45.0734,45.0408,45.0734,20300.0
2014-06-10 10:50:00,55.39,55.44,55.39,55.43,21600.0,45.0734,45.1141,45.0734,45.1059,21600.0
2014-06-10 10:55:00,55.43,55.44,55.42,55.43,41800.0,45.1059,45.1141,45.0978,45.1059,41800.0
2014-06-10 11:00:00,55.42,55.44,55.39,55.4,54400.0,45.0978,45.1141,45.0734,45.0815,54400.0
2014-06-10 11:05:00,55.39,55.42,55.39,55.41,32200.0,45.0734,45.0978,45.0734,45.0896,32200.0
2014-06-10 11:10:00,55.41,55.42,55.4,55.41,16100.0,45.0896,45.0978,45.0815,45.0896,16100.0
2014-06-10 11:15:00,55.4,55.41,55.37,55.39,13500.0,45.0815,45.0896,45.0571,45.0734,13500.0
2014-06-10 11:20:00,55.39,55.39,55.38,55.38,13100.0,45.0734,45.0734,45.0652,45.0652,13100.0
2014-06-10 11:25:00,55.38,55.4,55.38,55.38,23300.0,45.0652,45.0815,45.0652,45.0652,23300.0
2014-06-10 11:30:00,55.38,55.39,55.37,55.39,100500.0,45.0652,45.0734,45.0571,45.0734,100500.0
2014-06-10 11:35:00,55.38,55.39,55.35,55.39,50200.0,45.0652,45.0734,45.0408,45.0734,50200.0
2014-06-10 11:40:00,55.39,55.41,55.38,55.41,34900.0,45.0734,45.0896,45.0652,45.0896,34900.0
2014-06-10 11:45:00,55.41,55.41,55.38,55.39,17100.0,45.0896,45.0896,45.0652,45.0734,17100.0
2014-06-10 11:50:00,55.39,55.39,55.37,55.37,11900.0,45.0734,45.0734,45.0571,45.0571,11900.0
2014-06-10 11:55:00,55.37,55.4,55.37,55.39,10100.0,45.0571,45.0815,45.0571,45.0734,10100.0
2014-06-10 12:00:00,55.39,55.39,55.33,55.33,31900.0,45.0734,45.0734,45.0245,45.0245,31900.0
2014-06-10 12:05:00,55.33,55.34,55.33,55.34,21600.0,45.0245,45.0327,45.0245,45.0327,21600.0
2014-06-10 12:10:00,55.33,55.35,55.33,55.34,68900.0,45.0245,45.0408,45.0245,45.0327,68900.0
2014-06-10 12:15:00,55.34,55.37,55.34,55.35,57900.0,45.0327,45.0571,45.0327,45.0408,57900.0
2014-06-10 12:20:00,55.36,55.37,55.35,55.36,106300.0,45.049,45.0571,45.0408,45.049,106300.0
2014-06-10 12:25:00,55.36,55.38,55.36,55.38,23300.0,45.049,45.0652,45.049,45.0652,23300.0
2014-06-10 12:30:00,55.38,55.38,55.37,55.38,15100.0,45.0652,45.0652,45.0571,45.0652,15100.0
2014-06-10 12:35:00,55.38,55.39,55.37,55.38,7400.0,45.0652,45.0734,45.0571,45.0652,7400.0
2014-06-10 12:40:00,55.37,55.37,55.36,55.36,13100.0,45.0571,45.0571,45.049,45.049,13100.0
2014-06-10 12:45:00,55.36,55.38,55.34,55.37,19200.0,45.049,45.0652,45.0327,45.0571,19200.0
2014-06-10 12:50:00,55.37,55.38,55.37,55.38,5800.0,45.0571,45.0652,45.0571,45.0652,5800.0
2014-06-10 12:55:00,55.38,55.39,55.38,55.39,9600.0,45.0652,45.0734,45.0652,45.0734,9600.0
2014-06-10 13:00:00,55.39,55.39,55.37,55.38,16600.0,45.0734,45.0734,45.0571,45.0652,16600.0
2014-06-10 13:05:00,55.37,55.38,55.36,55.37,37800.0,45.0571,45.0652,45.049,45.0571,37800.0
2014-06-10 13:10:00,55.37,55.38,55.36,55.36,35400.0,45.0571,45.0652,45.049,45.049,35400.0
2014-06-10 13:15:00,55.36,55.36,55.33,55.34,50100.0,45.049,45.049,45.0245,45.0327,50100.0
2014-06-10 13:20:00,55.35,55.35,55.34,55.35,2200.0,45.0408,45.0408,45.0327,45.0408,2200.0
2014-06-10 13:25:00,55.35,55.37,55.34,55.37,10400.0,45.0408,45.0571,45.0327,45.0571,10400.0
2014-06-10 13:30:00,55.36,55.38,55.36,55.37,41800.0,45.049,45.0652,45.049,45.0571,41800.0
2014-06-10 13:35:00,55.37,55.38,55.35,55.35,32900.0,45.0571,45.0652,45.0408,45.0408,32900.0
2014-06-10 13:40:00,55.36,55.37,55.35,55.35,9500.0,45.049,45.0571,45.0408,45.0408,9500.0
2014-06-10 13:45:00,55.36,55.37,55.35,55.37,7600.0,45.049,45.0571,45.0408,45.0571,7600.0
2014-06-10 13:50:00,55.38,55.4,55.37,55.4,16900.0,45.0652,45.0815,45.0571,45.0815,16900.0
2014-06-10 13:55:00,55.39,55.41,55.38,55.4,52100.0,45.0734,45.0896,45.0652,45.0815,52100.0
2014-06-10 14:00:00,55.41,55.41,55.39,55.4,20300.0,45.0896,45.0896,45.0734,45.0815,20300.0
2014-06-10 14:05:00,55.4,55.4,55.39,55.39,3400.0,45.0815,45.0815,45.0734,45.0734,3400.0
2014-06-10 14:10:00,55.4,55.4,55.38,55.39,20500.0,45.0815,45.0815,45.0652,45.0734,20500.0
2014-06-10 14:15:00,55.39,55.4,55.37,55.38,30200.0,45.0734,45.0815,45.0571,45.0652,30200.0
2014-06-10 14:20:00,55.39,55.42,55.39,55.41,15300.0,45.0734,45.0978,45.0734,45.0896,15300.0
2014-06-10 14:25:00,55.41,55.42,55.4,55.41,15400.0,45.0896,45.0978,45.0815,45.0896,15400.0
2014-06-10 14:30:00,55.4,55.41,55.39,55.4,9500.0,45.0815,45.0896,45.0734,45.0815,9500.0
2014-06-10 14:35:00,55.4,55.4,55.38,55.39,79500.0,45.0815,45.0815,45.0652,45.0734,79500.0
2014-06-10 14:40:00,55.38,55.39,55.38,55.38,20100.0,45.0652,45.0734,45.0652,45.0652,20100.0
2014-06-10 14:45:00,55.38,55.39,55.38,55.39,12000.0,45.0652,45.0734,45.0652,45.0734,12000.0
2014-06-10 14:50:00,55.39,55.39,55.37,55.38,10700.0,45.0734,45.0734,45.0571,45.0652,10700.0
2014-06-10 14:55:00,55.38,55.39,55.37,55.39,26500.0,45.0652,45.0734,45.0571,45.0734,26500.0
2014-06-10 15:00:00,55.38,55.4,55.38,55.39,32800.0,45.0652,45.0815,45.0652,45.0734,32800.0
2014-06-10 15:05:00,55.39,55.4,55.39,55.39,17500.0,45.0734,45.0815,45.0734,45.0734,17500.0
2014-06-10 15:10:00,55.39,55.39,55.38,55.38,11200.0,45.0734,45.0734,45.0652,45.0652,11200.0
2014-06-10 15:15:00,55.39,55.42,55.38,55.42,93200.0,45.0734,45.0978,45.0652,45.0978,93200.0
2014-06-10 15:20:00,55.42,55.45,55.42,55.44,65100.0,45.0978,45.1222,45.0978,45.1141,65100.0
2014-06-10 15:25:00,55.45,55.45,55.41,55.44,37300.0,45.1222,45.1222,45.0896,45.1141,37300.0
2014-06-10 15:30:00,55.44,55.45,55.43,55.45,87200.0,45.1141,45.1222,45.1059,45.1222,87200.0
2014-06-10 15:35:00,55.45,55.45,55.43,55.43,57800.0,45.1222,45.1222,45.1059,45.1059,57800.0
2014-06-10 15:40:00,55.44,55.45,55.42,55.42,69400.0,45.1141,45.1222,45.0978,45.0978,69400.0
2014-06-10 15:45:00,55.42,55.43,55.42,55.43,45000.0,45.0978,45.1059,45.0978,45.1059,45000.0
2014-06-10 15:50:00,55.43,55.46,55.43,55.45,123700.0,45.1059,45.1303,45.1059,45.1222,123700.0
2014-06-10 15:55:00,55.44,55.47,55.43,55.47,379600.0,45.1141,45.1385,45.1059,45.1385,379600.0
2014-06-11 09:30:00,55.28,55.28,55.1,55.14,159200.0,44.9839,44.9839,44.8374,44.8699,159200.0
2014-06-11 09:35:00,55.13,55.15,55.07,55.11,102600.0,44.8618,44.8781,44.813,44.8455,102600.0
2014-06-11 09:40:00,55.11,55.12,55.03,55.1,131200.0,44.8455,44.8537,44.7804,44.8374,131200.0
2014-06-11 09:45:00,55.11,55.11,55.06,55.09,88800.0,44.8455,44.8455,44.8048,44.8292,88800.0
2014-06-11 09:50:00,55.09,55.1,55.02,55.02,128400.0,44.8292,44.8374,44.7723,44.7723,128400.0
2014-06-11 09:55:00,55.02,55.03,54.99,55.02,54500.0,44.7723,44.7804,44.7479,44.7723,54500.0
2014-06-11 10:00:00,55.02,55.03,54.98,55.03,39300.0,44.7723,44.7804,44.7397,44.7804,39300.0
2014-06-11 10:05:00,55.03,55.04,55.01,55.02,52000.0,44.7804,44.7886,44.7641,44.7723,52000.0
2014-06-11 10:10:00,55.02,55.02,54.97,54.99,39200.0,44.7723,44.7723,44.7316,44.7479,39200.0
2014-06-11 10:15:00,54.99,55.02,54.98,55.02,38600.0,44.7479,44.7723,44.7397,44.7723,38600.0
2014-06-11 10:20:00,55.03,55.04,55.02,55.03,27800.0,44.7804,44.7886,44.7723,44.7804,27800.0
2014-06-11 10:25:00,55.03,55.03,54.97,54.99,39600.0,44.7804,44.7804,44.7316,44.7479,39600.0
2014-06-11 10:30:00,54.99,55.0,54.96,54.98,78100.0,44.7479,44.756,44.7235,44.7397,78100.0
2014-06-11 10:35:00,54.98,55.0,54.96,54.99,55600.0,44.7397,44.756,44.7235,44.7479,55600.0
2014-06-11 10:40:00,54.99,55.05,54.98,55.01,24700.0,44.7479,44.7967,44.7397,44.7641,24700.0
2014-06-11 10:45:00,55.01,55.03,55.0,55.02,76200.0,44.7641,44.7804,44.756,44.7723,76200.0
2014-06-11 10:50:00,55.02,55.03,54.99,55.01,27400.0,44.7723,44.7804,44.7479,44.7641,27400.0
2014-06-11 10:55:00,55.01,55.03,55.0,55.0,13400.0,44.7641,44.7804,44.756,44.756,13400.0
2014-06-11 11:00:00,55.0,55.04,55.0,55.04,12500.0,44.756,44.7886,44.756,44.7886,12500.0
2014-06-11 11:05:00,55.05,55.07,55.04,55.05,27800.0,44.7967,44.813,44.7886,44.7967,27800.0
2014-06-11 11:10:00,55.05,55.07,55.04,55.04,18800.0,44.7967,44.813,44.7886,44.7886,18800.0
2014-06-11 11:15:00,55.04,55.05,55.01,55.01,20500.0,44.7886,44.7967,44.7641,44.7641,20500.0
2014-06-11 11:20:00,55.01,55.02,54.99,54.99,32400.0,44.7641,44.7723,44.7479,44.7479,32400.0
2014-06-11 11:25:00,55.0,55.03,55.0,55.03,30800.0,44.756,44.7804,44.756,44.7804,30800.0
2014-06-11 11:30:00,55.03,55.05,55.02,55.02,39000.0,44.7804,44.7967,44.7723,44.7723,39000.0
2014-06-11 11:35:00,55.02,55.03,55.0,55.0,20500.0,44.7723,44.7804,44.756,44.756,20500.0
2014-06-11 11:40:00,55.01,55.03,55.0,55.01,51200.0,44.7641,44.7804,44.756,44.7641,51200.0
2014-06-11 11:45:00,55.01,55.04,55.01,55.02,27500.0,44.7641,44.7886,44.7641,44.7723,27500.0
2014-06-11 11:50:00,55.03,55.07,55.03,55.06,25500.0,44.7804,44.813,44.7804,44.8048,25500.0
2014-06-11 11:55:00,55.06,55.1,55.06,55.1,106000.0,44.8048,44.8374,44.8048,44.8374,106000.0
2014-06-11 12:00:00,55.09,55.1,55.07,55.09,49700.0,44.8292,44.8374,44.813,44.8292,49700.0
2014-06-11 12:05:00,55.09,55.1,55.09,55.09,22900.0,44.8292,44.8374,44.8292,44.8292,22900.0
2014-06-11 12:10:00,55.09,55.11,55.09,55.1,31400.0,44.8292,44.8455,44.8292,44.8374,31400.0
2014-06-11 12:15:00,55.1,55.11,55.09,55.11,109100.0,44.8374,44.8455,44.8292,44.8455,109100.0
2014-06-11 12:20:00,55.11,55.11,55.09,55.1,15800.0,44.8455,44.8455,44.8292,44.8374,15800.0
2014-06-11 12:25:00,55.09,55.11,55.09,55.1,32000.0,44.8292,44.8455,44.8292,44.8374,32000.0
2014-06-11 12:30:00,55.1,55.12,55.09,55.1,35500.0,44.8374,44.8537,44.8292,44.8374,35500.0
2014-06-11 12:35:00,55.11,55.12,55.1,55.11,25200.0,44.8455,44.8537,44.8374,44.8455,25200.0
2014-06-11 12:40:00,55.11,55.12,55.1,55.1,26200.0,44.8455,44.8537,44.8374,44.8374,26200.0
2014-06-11 12:45:00,55.1,55.11,55.09,55.1,18800.0,44.8374,44.8455,44.8292,44.8374,18800.0
2014-06-11 12:50:00,55.1,55.11,55.09,55.09,13700.0,44.8374,44.8455,44.8292,44.8292,13700.0
2014-06-11 12:55:00,55.1,55.1,55.09,55.09,7400.0,44.8374,44.8374,44.8292,44.8292,7400.0
2014-06-11 13:00:00,55.1,55.1,55.06,55.07,29900.0,44.8374,44.8374,44.8048,44.813,29900.0
2014-06-11 13:05:00,55.07,55.07,55.04,55.06,137800.0,44.813,44.813,44.7886,44.8048,137800.0
2014-06-11 13:10:00,55.07,55.08,55.05,55.05,32400.0,44.813,44.8211,44.7967,44.7967,32400.0
2014-06-11 13:15:00,55.05,55.06,55.04,55.06,18200.0,44.7967,44.8048,44.7886,44.8048,18200.0
2014-06-11 13:20:00,55.06,55.08,55.05,55.07,19000.0,44.8048,44.8211,44.7967,44.813,19000.0
2014-06-11 13:25:00,55.07,55.09,55.07,55.09,26700.0,44.813,44.8292,44.813,44.8292,26700.0
2014-06-11 13:30:00,55.09,55.09,55.07,55.07,35500.0,44.8292,44.8292,44.813,44.813,35500.0
2014-06-11 13:35:00,55.08,55.08,55.05,55.07,25300.0,44.8211,44.8211,44.7967,44.813,25300.0
2014-06-11 13:40:00,55.07,55.07,55.05,55.05,54900.0,44.813,44.813,44.7967,44.7967,54900.0
2014-06-11 13:45:00,55.05,55.06,55.02,55.02,256800.0,44.7967,44.8048,44.7723,44.7723,256800.0
2014-06-11 13:50:00,55.02,55.03,55.01,55.03,29200.0,44.7723,44.7804,44.7641,44.7804,29200.0
2014-06-11 13:55:00,55.03,55.03,55.01,55.01,33900.0,44.7804,44.7804,44.7641,44.7641,33900.0
2014-06-11 14:00:00,55.01,55.02,54.99,55.01,150600.0,44.7641,44.7723,44.7479,44.7641,150600.0
2014-06-11 14:05:00,55.0,55.01,54.97,54.97,128100.0,44.756,44.7641,44.7316,44.7316,128100.0
2014-06-11 14:10:00,54.97,54.99,54.95,54.95,62000.0,44.7316,44.7479,44.7153,44.7153,62000.0
2014-06-11 14:15:00,54.96,54.99,54.96,54.98,30800.0,44.7235,44.7479,44.7235,44.7397,30800.0
2014-06-11 14:20:00,54.99,55.0,54.95,54.96,77000.0,44.7479,44.756,44.7153,44.7235,77000.0
2014-06-11 14:25:00,54.96,55.02,54.95,55.0,87600.0,44.7235,44.7723,44.7153,44.756,87600.0
2014-06-11 14:30:00,55.0,55.03,55.0,55.01,35700.0,44.756,44.7804,44.756,44.7641,35700.0
2014-06-11 14:35:00,55.0,55.02,55.0,55.02,22200.0,44.756,44.7723,44.756,44.7723,22200.0
2014-06-11 14:40:00,55.02,55.02,55.0,55.02,49000.0,44.7723,44.7723,44.756,44.7723,49000.0
2014-06-11 14:45:00,55.01,55.06,55.0,55.03,54100.0,44.7641,44.8048,44.756,44.7804,54100.0
2014-06-11 14:50:00,55.03,55.03,55.01,55.02,39600.0,44.7804,44.7804,44.7641,44.7723,39600.0
2014-06-11 14:55:00,55.03,55.03,55.01,55.03,44400.0,44.7804,44.7804,44.7641,44.7804,44400.0
2014-06-11 15:00:00,55.03,55.06,55.03,55.04,167400.0,44.7804,44.8048,44.7804,44.7886,167400.0
2014-06-11 15:05:00,55.04,55.04,55.03,55.04,24100.0,44.7886,44.7886,44.7804,44.7886,24100.0
2014-06-11 15:10:00,55.04,55.05,55.03,55.03,41200.0,44.7886,44.7967,44.7804,44.7804,41200.0
2014-06-11 15:15:00,55.03,55.04,55.02,55.03,77000.0,44.7804,44.7886,44.7723,44.7804,77000.0
2014-06-11 15:20:00,55.03,55.04,55.02,55.04,55600.0,44.7804,44.7886,44.7723,44.7886,55600.0
2014-06-11 15:25:00,55.04,55.06,55.03,55.06,47300.0,44.7886,44.8048,44.7804,44.8048,47300.0
2014-06-11 15:30:00,55.06,55.1,55.06,55.1,76500.0,44.8048,44.8374,44.8048,44.8374,76500.0
2014-06-11 15:35:00,55.1,55.11,55.08,55.11,97300.0,44.8374,44.8455,44.8211,44.8455,97300.0
2014-06-11 15:40:00,55.11,55.12,55.1,55.11,191500.0,44.8455,44.8537,44.8374,44.8455,191500.0
2014-06-11 15:45:00,55.1,55.1,55.08,55.08,70600.0,44.8374,44.8374,44.8211,44.8211,70600.0
2014-06-11 15:50:00,55.08,55.09,55.05,55.05,349600.0,44.8211,44.8292,44.7967,44.7967,349600.0
2014-06-11 15:55:00,55.05,55.05,55.01,55.04,620500.0,44.7967,44.7967,44.7641,44.7886,620500.0
2014-06-12 09:30:00,54.98,54.98,54.83,54.84,444800.0,44.7397,44.7397,44.6177,44.6258,444800.0
2014-06-12 09:35:00,54.84,54.85,54.72,54.75,210800.0,44.6258,44.6339,44.5282,44.5526,210800.0
2014-06-12 09:40:00,54.74,54.78,54.7,54.76,244900.0,44.5444,44.577,44.5119,44.5607,244900.0
2014-06-12 09:45:00,54.77,54.82,54.76,54.79,68300.0,44.5688,44.6095,44.5607,44.5851,68300.0
2014-06-12 09:50:00,54.78,54.78,54.72,54.73,97100.0,44.577,44.577,44.5282,44.5363,97100.0
2014-06-12 09:55:00,54.72,54.76,54.69,54.75,325200.0,44.5282,44.5607,44.5037,44.5526,325200.0
2014-06-12 10:00:00,54.76,54.8,54.74,54.76,142200.0,44.5607,44.5933,44.5444,44.5607,142200.0
2014-06-12 10:05:00,54.77,54.78,54.72,54.75,66800.0,44.5688,44.577,44.5282,44.5526,66800.0
2014-06-12 10:10:00,54.75,54.75,54.71,54.72,147400.0,44.5526,44.5526,44.52,44.5282,147400.0
2014-06-12 10:15:00,54.72,54.72,54.65,54.7,193600.0,44.5282,44.5282,44.4712,44.5119,193600.0
2014-06-12 10:20:00,54.7,54.72,54.69,54.7,14300.0,44.5119,44.5282,44.5037,44.5119,14300.0
2014-06-12 10:25:00,54.7,54.7,54.56,54.56,168200.0,44.5119,44.5119,44.398,44.398,168200.0
2014-06-12 10:30:00,54.56,54.6,54.56,54.59,258100.0,44.398,44.4305,44.398,44.4224,258100.0
2014-06-12 10:35:00,54.59,54.6,54.53,54.55,43800.0,44.4224,44.4305,44.3735,44.3898,43800.0
2014-06-12 10:40:00,54.55,54.55,54.5,54.51,208600.0,44.3898,44.3898,44.3491,44.3573,208600.0
2014-06-12 10:45:00,54.52,54.52,54.48,54.5,194900.0,44.3654,44.3654,44.3329,44.3491,194900.0
2014-06-12 10:50:00,54.5,54.57,54.5,54.56,25200.0,44.3491,44.4061,44.3491,44.398,25200.0
2014-06-12 10:55:00,54.56,54.57,54.55,54.55,29000.0,44.398,44.4061,44.3898,44.3898,29000.0
2014-06-12 11:00:00,54.55,54.58,54.53,54.58,251300.0,44.3898,44.4142,44.3735,44.4142,251300.0
2014-06-12 11:05:00,54.58,54.6,54.58,54.6,45400.0,44.4142,44.4305,44.4142,44.4305,45400.0
2014-06-12 11:10:00,54.6,54.66,54.6,54.66,18700.0,44.4305,44.4793,44.4305,44.4793,18700.0
2014-06-12 11:15:00,54.66,54.67,54.65,54.65,20500.0,44.4793,44.4875,44.4712,44.4712,20500.0
2014-06-12 11:20:00,54.65,54.66,54.63,54.64,33300.0,44.4712,44.4793,44.4549,44.4631,33300.0
2014-06-12 11:25:00,54.64,54.71,54.63,54.71,27900.0,44.4631,44.52,44.4549,44.52,27900.0
2014-06-12 11:30:00,54.71,54.71,54.68,54.69,26400.0,44.52,44.52,44.4956,44.5037,26400.0
2014-06-12 11:35:00,54.69,54.7,54.67,54.69,33300.0,44.5037,44.5119,44.4875,44.5037,33300.0
2014-06-12 11:40:00,54.69,54.7,54.68,54.69,40200.0,44.5037,44.5119,44.4956,44.5037,40200.0
2014-06-12 11:45:00,54.68,54.69,54.68,54.68,115400.0,44.4956,44.5037,44.4956,44.4956,115400.0
2014-06-12 11:50:00,54.68,54.7,54.67,54.69,220200.0,44.4956,44.5119,44.4875,44.5037,220200.0
2014-06-12 11:55:00,54.69,54.69,54.66,54.66,39600.0,44.5037,44.5037,44.4793,44.4793,39600.0
2014-06-12 12:00:00,54.66,54.66,54.62,54.64,46800.0,44.4793,44.4793,44.4468,44.4631,46800.0
2014-06-12 12:05:00,54.64,54.67,54.63,54.66,25800.0,44.4631,44.4875,44.4549,44.4793,25800.0
2014-06-12 12:10:00,54.67,54.67,54.66,54.66,9500.0,44.4875,44.4875,44.4793,44.4793,9500.0
2014-06-12 12:15:00,54.66,54.66,54.64,54.65,14700.0,44.4793,44.4793,44.4631,44.4712,14700.0
2014-06-12 12:20:00,54.65,54.66,54.64,54.66,27800.0,44.4712,44.4793,44.4631,44.4793,27800.0
2014-06-12 12:25:00,54.65,54.68,54.65,54.66,29500.0,44.4712,44.4956,44.4712,44.4793,29500.0
2014-06-12 12:30:00,54.66,54.66,54.64,54.64,14300.0,44.4793,44.4793,44.4631,44.4631,14300.0
2014-06-12 12:35:00,54.65,54.66,54.64,54.64,28000.0,44.4712,44.4793,44.4631,44.4631,28000.0
2014-06-12 12:40:00,54.64,54.64,54.59,54.59,218400.0,44.4631,44.4631,44.4224,44.4224,218400.0
2014-06-12 12:45:00,54.6,54.6,54.58,54.58,19200.0,44.4305,44.4305,44.4142,44.4142,19200.0
2014-06-12 12:50:00,54.58,54.59,54.51,54.51,201200.0,44.4142,44.4224,44.3573,44.3573,201200.0
2014-06-12 12:55:00,54.51,54.54,54.49,54.54,47700.0,44.3573,44.3817,44.341,44.3817,47700.0
2014-06-12 13:00:00,54.54,54.55,54.51,54.54,51000.0,44.3817,44.3898,44.3573,44.3817,51000.0
2014-06-12 13:05:00,54.53,54.54,54.5,54.53,17800.0,44.3735,44.3817,44.3491,44.3735,17800.0
2014-06-12 13:10:00,54.53,54.54,54.49,54.5,41400.0,44.3735,44.3817,44.341,44.3491,41400.0
2014-06-12 13:15:00,54.5,54.52,54.48,54.48,64700.0,44.3491,44.3654,44.3329,44.3329,64700.0
2014-06-12 13:20:00,54.47,54.5,54.47,54.48,144200.0,44.3247,44.3491,44.3247,44.3329,144200.0
2014-06-12 13:25:00,54.47,54.48,54.43,54.45,145500.0,44.3247,44.3329,44.2922,44.3084,145500.0
2014-06-12 13:30:00,54.46,54.46,54.42,54.42,223900.0,44.3166,44.3166,44.284,44.284,223900.0
2014-06-12 13:35:00,54.42,54.43,54.41,54.42,251700.0,44.284,44.2922,44.2759,44.284,251700.0
2014-06-12 13:40:00,54.42,54.45,54.41,54.43,39500.0,44.284,44.3084,44.2759,44.2922,39500.0
2014-06-12 13:45:00,54.44,54.44,54.38,54.38,149500.0,44.3003,44.3003,44.2515,44.2515,149500.0
2014-06-12 13:50:00,54.39,54.39,54.32,54.32,116800.0,44.2596,44.2596,44.2027,44.2027,116800.0
2014-06-12 13:55:00,54.32,54.34,54.28,54.32,487000.0,44.2027,44.2189,44.1701,44.2027,487000.0
2014-06-12 14:00:00,54.32,54.36,54.3,54.36,130600.0,44.2027,44.2352,44.1864,44.2352,130600.0
2014-06-12 14:05:00,54.37,54.37,54.34,54.35,291400.0,44.2433,44.2433,44.2189,44.2271,291400.0
2014-06-12 14:10:00,54.35,54.36,54.33,54.36,328500.0,44.2271,44.2352,44.2108,44.2352,328500.0
2014-06-12 14:15:00,54.36,54.38,54.36,54.37,27100.0,44.2352,44.2515,44.2352,44.2433,27100.0
2014-06-12 14:20:00,54.37,54.37,54.33,54.33,51200.0,44.2433,44.2433,44.2108,44.2108,51200.0
2014-06-12 14:25:00,54.33,54.37,54.32,54.35,115800.0,44.2108,44.2433,44.2027,44.2271,115800.0
2014-06-12 14:30:00,54.35,54.36,54.3,54.33,65700.0,44.2271,44.2352,44.1864,44.2108,65700.0
2014-06-12 14:35:00,54.33,54.34,54.3,54.32,34500.0,44.2108,44.2189,44.1864,44.2027,34500.0
2014-06-12 14:40:00,54.32,54.35,54.32,54.35,33100.0,44.2027,44.2271,44.2027,44.2271,33100.0
2014-06-12 14:45:00,54.35,54.35,54.34,54.35,64300.0,44.2271,44.2271,44.2189,44.2271,64300.0
2014-06-12 14:50:00,54.35,54.35,54.31,54.33,47700.0,44.2271,44.2271,44.1945,44.2108,47700.0
2014-06-12 14:55:00,54.33,54.34,54.31,54.32,67300.0,44.2108,44.2189,44.1945,44.2027,67300.0
2014-06-12 15:00:00,54.32,54.35,54.3,54.31,178900.0,44.2027,44.2271,44.1864,44.1945,178900.0
2014-06-12 15:05:00,54.32,54.32,54.28,54.29,161800.0,44.2027,44.2027,44.1701,44.1782,161800.0
2014-06-12 15:10:00,54.28,54.3,54.25,54.29,315600.0,44.1701,44.1864,44.1457,44.1782,315600.0
2014-06-12 15:15:00,54.29,54.32,54.29,54.32,57900.0,44.1782,44.2027,44.1782,44.2027,57900.0
2014-06-12 15:20:00,54.31,54.35,54.3,54.33,82600.0,44.1945,44.2271,44.1864,44.2108,82600.0
2014-06-12 15:25:00,54.33,54.33,54.27,54.29,55200.0,44.2108,44.2108,44.162,44.1782,55200.0
2014-06-12 15:30:00,54.28,54.31,54.28,54.3,92800.0,44.1701,44.1945,44.1701,44.1864,92800.0
2014-06-12 15:35:00,54.3,54.3,54.21,54.22,220900.0,44.1864,44.1864,44.1131,44.1213,220900.0
2014-06-12 15:40:00,54.22,54.27,54.21,54.27,170900.0,44.1213,44.162,44.1131,44.162,170900.0
2014-06-12 15:45:00,54.27,54.33,54.27,54.3,234400.0,44.162,44.2108,44.162,44.1864,234400.0
2014-06-12 15:50:00,54.3,54.35,54.3,54.35,269200.0,44.1864,44.2271,44.1864,44.2271,269200.0
2014-06-12 15:55:00,54.35,54.35,54.31,54.33,569800.0,44.2271,44.2271,44.1945,44.2108,569800.0
2014-06-13 09:30:00,54.35,54.47,54.28,54.43,144400.0,44.2271,44.3247,44.1701,44.2922,144400.0
2014-06-13 09:35:00,54.44,54.47,54.38,54.38,83700.0,44.3003,44.3247,44.2515,44.2515,83700.0
2014-06-13 09:40:00,54.38,54.41,54.34,54.4,84100.0,44.2515,44.2759,44.2189,44.2678,84100.0
2014-06-13 09:45:00,54.4,54.43,54.38,54.39,74800.0,44.2678,44.2922,44.2515,44.2596,74800.0
2014-06-13 09:50:00,54.39,54.44,54.38,54.42,52100.0,44.2596,44.3003,44.2515,44.284,52100.0
2014-06-13 09:55:00,54.42,54.42,54.34,54.39,96500.0,44.284,44.284,44.2189,44.2596,96500.0
2014-06-13 10:00:00,54.39,54.4,54.31,54.31,60100.0,44.2596,44.2678,44.1945,44.1945,60100.0
2014-06-13 10:05:00,54.31,54.33,54.27,54.3,41100.0,44.1945,44.2108,44.162,44.1864,41100.0
2014-06-13 10:10:00,54.31,54.38,54.3,54.37,34700.0,44.1945,44.2515,44.1864,44.2433,34700.0
2014-06-13 10:15:00,54.36,54.46,54.36,54.45,55800.0,44.2352,44.3166,44.2352,44.3084,55800.0
2014-06-13 10:20:00,54.46,54.51,54.45,54.49,36600.0,44.3166,44.3573,44.3084,44.341,36600.0
2014-06-13 10:25:00,54.49,54.55,54.49,54.52,144000.0,44.341,44.3898,44.341,44.3654,144000.0
2014-06-13 10:30:00,54.53,54.63,54.52,54.62,52300.0,44.3735,44.4549,44.3654,44.4468,52300.0
2014-06-13 10:35:00,54.62,54.62,54.58,54.6,18900.0,44.4468,44.4468,44.4142,44.4305,18900.0
2014-06-13 10:40:00,54.6,54.6,54.58,54.59,14700.0,44.4305,44.4305,44.4142,44.4224,14700.0
2014-06-13 10:45:00,54.59,54.59,54.53,54.53,15600.0,44.4224,44.4224,44.3735,44.3735,15600.0
2014-06-13 10:50:00,54.52,54.56,54.52,54.55,15900.0,44.3654,44.398,44.3654,44.3898,15900.0
2014-06-13 10:55:00,54.55,54.59,54.55,54.59,18100.0,44.3898,44.4224,44.3898,44.4224,18100.0
2014-06-13 11:00:00,54.59,54.61,54.58,54.61,29400.0,44.4224,44.4386,44.4142,44.4386,29400.0
2014-06-13 11:05:00,54.61,54.63,54.61,54.62,28600.0,44.4386,44.4549,44.4386,44.4468,28600.0
2014-06-13 11:10:00,54.62,54.64,54.58,54.59,18500.0,44.4468,44.4631,44.4142,44.4224,18500.0
2014-06-13 11:15:00,54.58,54.59,54.58,54.58,11200.0,44.4142,44.4224,44.4142,44.4142,11200.0
2014-06-13 11:20:00,54.57,54.58,54.55,54.57,34600.0,44.4061,44.4142,44.3898,44.4061,34600.0
2014-06-13 11:25:00,54.58,54.58,54.55,54.56,32900.0,44.4142,44.4142,44.3898,44.398,32900.0
2014-06-13 11:30:00,54.56,54.57,54.52,54.52,19600.0,44.398,44.4061,44.3654,44.3654,19600.0
2014-06-13 11:35:00,54.51,54.53,54.51,54.53,20600.0,44.3573,44.3735,44.3573,44.3735,20600.0
2014-06-13 11:40:00,54.52,54.54,54.52,54.53,35100.0,44.3654,44.3817,44.3654,44.3735,35100.0
2014-06-13 11:45:00,54.54,54.54,54.52,54.54,11500.0,44.3817,44.3817,44.3654,44.3817,11500.0
2014-06-13 11:50:00,54.55,54.57,54.54,54.56,34900.0,44.3898,44.4061,44.3817,44.398,34900.0
2014-06-13 11:55:00,54.56,54.58,54.56,54.57,556900.0,44.398,44.4142,44.398,44.4061,556900.0
2014-06-13 12:00:00,54.58,54.61,54.57,54.6,213200.0,44.4142,44.4386,44.4061,44.4305,213200.0
2014-06-13 12:05:00,54.6,54.64,54.6,54.62,80800.0,44.4305,44.4631,44.4305,44.4468,80800.0
2014-06-13 12:10:00,54.62,54.62,54.6,54.6,12500.0,44.4468,44.4468,44.4305,44.4305,12500.0
2014-06-13 12:15:00,54.61,54.61,54.6,54.61,12400.0,44.4386,44.4386,44.4305,44.4386,12400.0
2014-06-13 12:20:00,54.62,54.64,54.61,54.63,25600.0,44.4468,44.4631,44.4386,44.4549,25600.0
2014-06-13 12:25:00,54.63,54.63,54.6,54.6,7900.0,44.4549,44.4549,44.4305,44.4305,7900.0
2014-06-13 12:30:00,54.6,54.6,54.56,54.56,11900.0,44.4305,44.4305,44.398,44.398,11900.0
2014-06-13 12:35:00,54.56,54.56,54.52,54.52,42800.0,44.398,44.398,44.3654,44.3654,42800.0
2014-06-13 12:40:00,54.53,54.53,54.51,54.52,30900.0,44.3735,44.3735,44.3573,44.3654,30900.0
2014-06-13 12:45:00,54.52,54.55,54.52,54.52,53800.0,44.3654,44.3898,44.3654,44.3654,53800.0
2014-06-13 12:50:00,54.53,54.54,54.52,54.54,10800.0,44.3735,44.3817,44.3654,44.3817,10800.0
2014-06-13 12:55:00,54.53,54.54,54.53,54.53,9100.0,44.3735,44.3817,44.3735,44.3735,9100.0
2014-06-13 13:00:00,54.53,54.57,54.53,54.55,25200.0,44.3735,44.4061,44.3735,44.3898,25200.0
2014-06-13 13:05:00,54.56,54.56,54.52,54.52,405900.0,44.398,44.398,44.3654,44.3654,405900.0
2014-06-13 13:10:00,54.52,54.52,54.5,54.51,54200.0,44.3654,44.3654,44.3491,44.3573,54200.0
2014-06-13 13:15:00,54.51,54.52,54.5,54.52,18600.0,44.3573,44.3654,44.3491,44.3654,18600.0
2014-06-13 13:20:00,54.53,54.53,54.51,54.51,30800.0,44.3735,44.3735,44.3573,44.3573,30800.0
2014-06-13 13:25:00,54.51,54.53,54.51,54.52,11500.0,44.3573,44.3735,44.3573,44.3654,11500.0
2014-06-13 13:30:00,54.53,54.53,54.48,54.49,23000.0,44.3735,44.3735,44.3329,44.341,23000.0
2014-06-13 13:35:00,54.49,54.5,54.48,54.49,16900.0,44.341,44.3491,44.3329,44.341,16900.0
2014-06-13 13:40:00,54.49,54.51,54.48,54.5,42000.0,44.341,44.3573,44.3329,44.3491,42000.0
2014-06-13 13:45:00,54.51,54.52,54.5,54.51,53800.0,44.3573,44.3654,44.3491,44.3573,53800.0
2014-06-13 13:50:00,54.51,54.56,54.51,54.55,33100.0,44.3573,44.398,44.3573,44.3898,33100.0
2014-06-13 13:55:00,54.55,54.57,54.53,54.55,26700.0,44.3898,44.4061,44.3735,44.3898,26700.0
2014-06-13 14:00:00,54.55,54.55,54.53,54.53,29100.0,44.3898,44.3898,44.3735,44.3735,29100.0
2014-06-13 14:05:00,54.53,54.55,54.52,54.55,46300.0,44.3735,44.3898,44.3654,44.3898,46300.0
2014-06-13 14:10:00,54.54,54.55,54.54,54.55,22300.0,44.3817,44.3898,44.3817,44.3898,22300.0
2014-06-13 14:15:00,54.55,54.6,54.55,54.6,46900.0,44.3898,44.4305,44.3898,44.4305,46900.0
2014-06-13 14:20:00,54.59,54.6,54.57,54.59,51800.0,44.4224,44.4305,44.4061,44.4224,51800.0
2014-06-13 14:25:00,54.58,54.59,54.55,54.56,78700.0,44.4142,44.4224,44.3898,44.398,78700.0
2014-06-13 14:30:00,54.57,54.58,54.54,54.54,25500.0,44.4061,44.4142,44.3817,44.3817,25500.0
2014-06-13 14:35:00,54.54,54.54,54.53,54.54,17200.0,44.3817,44.3817,44.3735,44.3817,17200.0
2014-06-13 14:40:00,54.53,54.55,54.52,54.53,21700.0,44.3735,44.3898,44.3654,44.3735,21700.0
2014-06-13 14:45:00,54.53,54.55,54.53,54.55,25500.0,44.3735,44.3898,44.3735,44.3898,25500.0
2014-06-13 14:50:00,54.55,54.55,54.52,54.53,28100.0,44.3898,44.3898,44.3654,44.3735,28100.0
2014-06-13 14:55:00,54.54,54.54,54.52,54.53,33600.0,44.3817,44.3817,44.3654,44.3735,33600.0
2014-06-13 15:00:00,54.53,54.56,54.53,54.54,44500.0,44.3735,44.398,44.3735,44.3817,44500.0
2014-06-13 15:05:00,54.54,54.61,54.53,54.6,58500.0,44.3817,44.4386,44.3735,44.4305,58500.0
2014-06-13 15:10:00,54.6,54.61,54.58,54.58,16300.0,44.4305,44.4386,44.4142,44.4142,16300.0
2014-06-13 15:15:00,54.59,54.59,54.53,54.53,63600.0,44.4224,44.4224,44.3735,44.3735,63600.0
2014-06-13 15:20:00,54.53,54.53,54.47,54.47,77400.0,44.3735,44.3735,44.3247,44.3247,77400.0
2014-06-13 15:25:00,54.47,54.48,54.43,54.45,62600.0,44.3247,44.3329,44.2922,44.3084,62600.0
2014-06-13 15:30:00,54.45,54.45,54.41,54.43,98700.0,44.3084,44.3084,44.2759,44.2922,98700.0
2014-06-13 15:35:00,54.43,54.49,54.43,54.49,136800.0,44.2922,44.341,44.2922,44.341,136800.0
2014-06-13 15:40:00,54.49,54.5,54.42,54.43,100300.0,44.341,44.3491,44.284,44.2922,100300.0
2014-06-13 15:45:00,54.42,54.46,54.41,54.46,136600.0,44.284,44.3166,44.2759,44.3166,136600.0
2014-06-13 15:50:00,54.46,54.51,54.46,54.47,200000.0,44.3166,44.3573,44.3166,44.3247,200000.0
2014-06-13 15:55:00,54.47,54.53,54.45,54.52,413400.0,44.3247,44.3735,44.3084,44.3654,413400.0
2014-06-16 09:30:00,54.49,54.49,54.33,54.38,114200.0,44.341,44.341,44.2108,44.2515,114200.0
2014-06-16 09:35:00,54.38,54.52,54.37,54.51,182400.0,44.2515,44.3654,44.2433,44.3573,182400.0
2014-06-16 09:40:00,54.51,54.54,54.48,54.53,90100.0,44.3573,44.3817,44.3329,44.3735,90100.0
2014-06-16 09:45:00,54.52,54.54,54.48,54.5,65600.0,44.3654,44.3817,44.3329,44.3491,65600.0
2014-06-16 09:50:00,54.5,54.51,54.47,54.47,61300.0,44.3491,44.3573,44.3247,44.3247,61300.0
2014-06-16 09:55:00,54.48,54.49,54.41,54.41,28600.0,44.3329,44.341,44.2759,44.2759,28600.0
2014-06-16 10:00:00,54.42,54.52,54.38,54.51,70600.0,44.284,44.3654,44.2515,44.3573,70600.0
2014-06-16 10:05:00,54.52,54.55,54.49,54.49,33900.0,44.3654,44.3898,44.341,44.341,33900.0
2014-06-16 10:10:00,54.49,54.57,54.49,54.54,28900.0,44.341,44.4061,44.341,44.3817,28900.0
2014-06-16 10:15:00,54.55,54.56,54.53,54.54,20700.0,44.3898,44.398,44.3735,44.3817,20700.0
2014-06-16 10:20:00,54.54,54.55,54.51,54.53,151300.0,44.3817,44.3898,44.3573,44.3735,151300.0
2014-06-16 10:25:00,54.53,54.54,54.51,54.52,72100.0,44.3735,44.3817,44.3573,44.3654,72100.0
2014-06-16 10:30:00,54.53,54.55,54.5,54.51,46300.0,44.3735,44.3898,44.3491,44.3573,46300.0
2014-06-16 10:35:00,54.51,54.53,54.5,54.5,58800.0,44.3573,44.3735,44.3491,44.3491,58800.0
2014-06-16 10:40:00,54.5,54.5,54.48,54.5,101300.0,44.3491,44.3491,44.3329,44.3491,101300.0
2014-06-16 10:45:00,54.51,54.52,54.5,54.51,31700.0,44.3573,44.3654,44.3491,44.3573,31700.0
2014-06-16 10:50:00,54.5,54.5,54.47,54.5,21500.0,44.3491,44.3491,44.3247,44.3491,21500.0
2014-06-16 10:55:00,54.49,54.5,54.46,54.47,18500.0,44.341,44.3491,44.3166,44.3247,18500.0
2014-06-16 11:00:00,54.48,54.48,54.46,54.46,27300.0,44.3329,44.3329,44.3166,44.3166,27300.0
2014-06-16 11:05:00,54.45,54.45,54.34,54.37,69500.0,44.3084,44.3084,44.2189,44.2433,69500.0
2014-06-16 11:10:00,54.37,54.38,54.35,54.38,33800.0,44.2433,44.2515,44.2271,44.2515,33800.0
2014-06-16 11:15:00,54.38,54.38,54.32,54.33,91200.0,44.2515,44.2515,44.2027,44.2108,91200.0
2014-06-16 11:20:00,54.33,54.37,54.32,54.37,23500.0,44.2108,44.2433,44.2027,44.2433,23500.0
2014-06-16 11:25:00,54.37,54.38,54.35,54.35,59000.0,44.2433,44.2515,44.2271,44.2271,59000.0
2014-06-16 11:30:00,54.36,54.36,54.27,54.27,75100.0,44.2352,44.2352,44.162,44.162,75100.0
2014-06-16 11:35:00,54.28,54.29,54.25,54.26,45800.0,44.1701,44.1782,44.1457,44.1538,45800.0
2014-06-16 11:40:00,54.26,54.33,54.25,54.32,53300.0,44.1538,44.2108,44.1457,44.2027,53300.0
2014-06-16 11:45:00,54.31,54.33,54.3,54.3,21400.0,44.1945,44.2108,44.1864,44.1864,21400.0
2014-06-16 11:50:00,54.29,54.3,54.27,54.28,63100.0,44.1782,44.1864,44.162,44.1701,63100.0
2014-06-16 11:55:00,54.28,54.3,54.28,54.3,26800.0,44.1701,44.1864,44.1701,44.1864,26800.0
2014-06-16 12:00:00,54.3,54.3,54.28,54.3,24600.0,44.1864,44.1864,44.1701,44.1864,24600.0
2014-06-16 12:05:00,54.3,54.35,54.3,54.35,87500.0,44.1864,44.2271,44.1864,44.2271,87500.0
2014-06-16 12:10:00,54.35,54.4,54.35,54.38,55100.0,44.2271,44.2678,44.2271,44.2515,55100.0
2014-06-16 12:15:00,54.39,54.41,54.37,54.38,44600.0,44.2596,44.2759,44.2433,44.2515,44600.0
2014-06-16 12:20:00,54.39,54.43,54.38,54.42,27600.0,44.2596,44.2922,44.2515,44.284,27600.0
2014-06-16 12:25:00,54.43,54.44,54.42,54.43,61800.0,44.2922,44.3003,44.284,44.2922,61800.0
2014-06-16 12:30:00,54.43,54.43,54.38,54.39,16400.0,44.2922,44.2922,44.2515,44.2596,16400.0
2014-06-16 12:35:00,54.39,54.39,54.37,54.38,18600.0,44.2596,44.2596,44.2433,44.2515,18600.0
2014-06-16 12:40:00,54.38,54.38,54.36,54.37,13400.0,44.2515,44.2515,44.2352,44.2433,13400.0
2014-06-16 12:45:00,54.37,54.38,54.34,54.37,70800.0,44.2433,44.2515,44.2189,44.2433,70800.0
2014-06-16 12:50:00,54.37,54.42,54.37,54.41,19200.0,44.2433,44.284,44.2433,44.2759,19200.0
2014-06-16 12:55:00,54.41,54.43,54.4,54.42,21100.0,44.2759,44.2922,44.2678,44.284,21100.0
2014-06-16 13:00:00,54.42,54.47,54.4,54.47,22200.0,44.284,44.3247,44.2678,44.3247,22200.0
2014-06-16 13:05:00,54.46,54.51,54.46,54.49,65100.0,44.3166,44.3573,44.3166,44.341,65100.0
2014-06-16 13:10:00,54.48,54.5,54.47,54.5,251500.0,44.3329,44.3491,44.3247,44.3491,251500.0
2014-06-16 13:15:00,54.5,54.51,54.49,54.5,131900.0,44.3491,44.3573,44.341,44.3491,131900.0
2014-06-16 13:20:00,54.5,54.52,54.49,54.51,103600.0,44.3491,44.3654,44.341,44.3573,103600.0
2014-06-16 13:25:00,54.51,54.55,54.51,54.54,884200.0,44.3573,44.3898,44.3573,44.3817,884200.0
2014-06-16 13:30:00,54.55,54.56,54.54,54.55,34200.0,44.3898,44.398,44.3817,44.3898,34200.0
2014-06-16 13:35:00,54.56,54.57,54.53,54.53,36000.0,44.398,44.4061,44.3735,44.3735,36000.0
2014-06-16 13:40:00,54.53,54.53,54.51,54.52,27800.0,44.3735,44.3735,44.3573,44.3654,27800.0
2014-06-16 13:45:00,54.52,54.52,54.5,54.51,32500.0,44.3654,44.3654,44.3491,44.3573,32500.0
2014-06-16 13:50:00,54.51,54.51,54.46,54.46,27400.0,44.3573,44.3573,44.3166,44.3166,27400.0
2014-06-16 13:55:00,54.46,54.47,54.43,54.46,82900.0,44.3166,44.3247,44.2922,44.3166,82900.0
2014-06-16 14:00:00,54.45,54.49,54.45,54.48,112400.0,44.3084,44.341,44.3084,44.3329,112400.0
2014-06-16 14:05:00,54.48,54.49,54.47,54.47,101700.0,44.3329,44.341,44.3247,44.3247,101700.0
2014-06-16 14:10:00,54.47,54.48,54.45,54.47,82400.0,44.3247,44.3329,44.3084,44.3247,82400.0
2014-06-16 14:15:00,54.47,54.48,54.44,54.45,71700.0,44.3247,44.3329,44.3003,44.3084,71700.0
2014-06-16 14:20:00,54.45,54.5,54.45,54.48,83200.0,44.3084,44.3491,44.3084,44.3329,83200.0
2014-06-16 14:25:00,54.49,54.49,54.47,54.48,44400.0,44.341,44.341,44.3247,44.3329,44400.0
2014-06-16 14:30:00,54.48,54.48,54.46,54.47,69500.0,44.3329,44.3329,44.3166,44.3247,69500.0
2014-06-16 14:35:00,54.47,54.49,54.46,54.48,73500.0,44.3247,44.341,44.3166,44.3329,73500.0
2014-06-16 14:40:00,54.49,54.49,54.46,54.48,94800.0,44.341,44.341,44.3166,44.3329,94800.0
2014-06-16 14:45:00,54.48,54.5,54.47,54.49,78700.0,44.3329,44.3491,44.3247,44.341,78700.0
2014-06-16 14:50:00,54.48,54.49,54.46,54.47,95400.0,44.3329,44.341,44.3166,44.3247,95400.0
2014-06-16 14:55:00,54.46,54.47,54.42,54.43,120000.0,44.3166,44.3247,44.284,44.2922,120000.0
2014-06-16 15:00:00,54.44,54.44,54.4,54.42,88500.0,44.3003,44.3003,44.2678,44.284,88500.0
2014-06-16 15:05:00,54.42,54.44,54.41,54.44,62400.0,44.284,44.3003,44.2759,44.3003,62400.0
2014-06-16 15:10:00,54.44,54.44,54.39,54.39,106200.0,44.3003,44.3003,44.2596,44.2596,106200.0
2014-06-16 15:15:00,54.39,54.4,54.36,54.38,90000.0,44.2596,44.2678,44.2352,44.2515,90000.0
2014-06-16 15:20:00,54.38,54.42,54.38,54.4,60400.0,44.2515,44.284,44.2515,44.2678,60400.0
2014-06-16 15:25:00,54.4,54.42,54.4,54.4,48300.0,44.2678,44.284,44.2678,44.2678,48300.0
2014-06-16 15:30:00,54.41,54.42,54.4,54.41,62600.0,44.2759,44.284,44.2678,44.2759,62600.0
2014-06-16 15:35:00,54.41,54.45,54.4,54.45,152600.0,44.2759,44.3084,44.2678,44.3084,152600.0
2014-06-16 15:40:00,54.45,54.45,54.43,54.45,96700.0,44.3084,44.3084,44.2922,44.3084,96700.0
2014-06-16 15:45:00,54.45,54.46,54.43,54.44,114700.0,44.3084,44.3166,44.2922,44.3003,114700.0
2014-06-16 15:50:00,54.44,54.47,54.44,54.47,123600.0,44.3003,44.3247,44.3003,44.3247,123600.0
2014-06-16 15:55:00,54.47,54.48,54.45,54.46,389300.0,44.3247,44.3329,44.3084,44.3166,389300.0
2014-06-17 09:30:00,54.41,54.42,54.31,54.36,92700.0,44.2759,44.284,44.1945,44.2352,92700.0
2014-06-17 09:35:00,54.35,54.36,54.29,54.29,172300.0,44.2271,44.2352,44.1782,44.1782,172300.0
2014-06-17 09:40:00,54.28,54.32,54.25,54.31,106400.0,44.1701,44.2027,44.1457,44.1945,106400.0
2014-06-17 09:45:00,54.32,54.4,54.32,54.39,104300.0,44.2027,44.2678,44.2027,44.2596,104300.0
2014-06-17 09:50:00,54.4,54.46,54.38,54.45,141000.0,44.2678,44.3166,44.2515,44.3084,141000.0
2014-06-17 09:55:00,54.45,54.49,54.44,54.45,221600.0,44.3084,44.341,44.3003,44.3084,221600.0
2014-06-17 10:00:00,54.45,54.5,54.45,54.48,193100.0,44.3084,44.3491,44.3084,44.3329,193100.0
2014-06-17 10:05:00,54.48,54.61,54.48,54.6,174700.0,44.3329,44.4386,44.3329,44.4305,174700.0
2014-06-17 10:10:00,54.6,54.61,54.56,54.58,335000.0,44.4305,44.4386,44.398,44.4142,335000.0
2014-06-17 10:15:00,54.58,54.6,54.55,54.6,610400.0,44.4142,44.4305,44.3898,44.4305,610400.0
2014-06-17 10:20:00,54.59,54.62,54.59,54.6,162500.0,44.4224,44.4468,44.4224,44.4305,162500.0
2014-06-17 10:25:00,54.59,54.62,54.59,54.62,236900.0,44.4224,44.4468,44.4224,44.4468,236900.0
2014-06-17 10:30:00,54.62,54.62,54.5,54.52,295900.0,44.4468,44.4468,44.3491,44.3654,295900.0
2014-06-17 10:35:00,54.51,54.52,54.49,54.51,56100.0,44.3573,44.3654,44.341,44.3573,56100.0
2014-06-17 10:40:00,54.51,54.51,54.46,54.47,102900.0,44.3573,44.3573,44.3166,44.3247,102900.0
2014-06-17 10:45:00,54.47,54.47,54.39,54.4,103300.0,44.3247,44.3247,44.2596,44.2678,103300.0
2014-06-17 10:50:00,54.4,54.46,54.36,54.45,110200.0,44.2678,44.3166,44.2352,44.3084,110200.0
2014-06-17 10:55:00,54.45,54.5,54.44,54.49,207200.0,44.3084,44.3491,44.3003,44.341,207200.0
2014-06-17 11:00:00,54.49,54.52,54.49,54.5,90900.0,44.341,44.3654,44.341,44.3491,90900.0
2014-06-17 11:05:00,54.49,54.51,54.45,54.46,104100.0,44.341,44.3573,44.3084,44.3166,104100.0
2014-06-17 11:10:00,54.45,54.49,54.45,54.47,25800.0,44.3084,44.341,44.3084,44.3247,25800.0
2014-06-17 11:15:00,54.47,54.54,54.47,54.54,34700.0,44.3247,44.3817,44.3247,44.3817,34700.0
2014-06-17 11:20:00,54.54,54.56,54.53,54.53,33000.0,44.3817,44.398,44.3735,44.3735,33000.0
2014-06-17 11:25:00,54.54,54.56,54.53,54.55,27300.0,44.3817,44.398,44.3735,44.3898,27300.0
2014-06-17 11:30:00,54.56,54.56,54.54,54.56,10500.0,44.398,44.398,44.3817,44.398,10500.0
2014-06-17 11:35:00,54.56,54.58,54.56,54.57,15800.0,44.398,44.4142,44.398,44.4061,15800.0
2014-06-17 11:40:00,54.57,54.58,54.53,54.54,30300.0,44.4061,44.4142,44.3735,44.3817,30300.0
2014-06-17 11:45:00,54.55,54.57,54.55,54.57,28500.0,44.3898,44.4061,44.3898,44.4061,28500.0
2014-06-17 11:50:00,54.56,54.58,54.56,54.58,16500.0,44.398,44.4142,44.398,44.4142,16500.0
2014-06-17 11:55:00,54.58,54.6,54.57,54.58,29600.0,44.4142,44.4305,44.4061,44.4142,29600.0
2014-06-17 12:00:00,54.58,54.59,54.57,54.58,8400.0,44.4142,44.4224,44.4061,44.4142,8400.0
2014-06-17 12:05:00,54.58,54.58,54.56,54.58,21200.0,44.4142,44.4142,44.398,44.4142,21200.0
2014-06-17 12:10:00,54.58,54.6,54.57,54.59,76700.0,44.4142,44.4305,44.4061,44.4224,76700.0
2014-06-17 12:15:00,54.59,54.61,54.58,54.6,128200.0,44.4224,44.4386,44.4142,44.4305,128200.0
2014-06-17 12:20:00,54.6,54.63,54.59,54.62,74400.0,44.4305,44.4549,44.4224,44.4468,74400.0
2014-06-17 12:25:00,54.62,54.63,54.6,54.6,20000.0,44.4468,44.4549,44.4305,44.4305,20000.0
2014-06-17 12:30:00,54.6,54.63,54.6,54.62,57000.0,44.4305,44.4549,44.4305,44.4468,57000.0
2014-06-17 12:35:00,54.62,54.65,54.61,54.65,13000.0,44.4468,44.4712,44.4386,44.4712,13000.0
2014-06-17 12:40:00,54.65,54.67,54.64,54.66,50400.0,44.4712,44.4875,44.4631,44.4793,50400.0
2014-06-17 12:45:00,54.66,54.67,54.65,54.66,18300.0,44.4793,44.4875,44.4712,44.4793,18300.0
2014-06-17 12:50:00,54.66,54.69,54.66,54.68,54100.0,44.4793,44.5037,44.4793,44.4956,54100.0
2014-06-17 12:55:00,54.69,54.69,54.66,54.66,41700.0,44.5037,44.5037,44.4793,44.4793,41700.0
2014-06-17 13:00:00,54.66,54.68,54.64,54.64,42800.0,44.4793,44.4956,44.4631,44.4631,42800.0
2014-06-17 13:05:00,54.64,54.64,54.61,54.62,25800.0,44.4631,44.4631,44.4386,44.4468,25800.0
2014-06-17 13:10:00,54.63,54.63,54.61,54.61,43900.0,44.4549,44.4549,44.4386,44.4386,43900.0
2014-06-17 13:15:00,54.62,54.63,54.62,54.63,51200.0,44.4468,44.4549,44.4468,44.4549,51200.0
2014-06-17 13:20:00,54.63,54.63,54.6,54.6,60500.0,44.4549,44.4549,44.4305,44.4305,60500.0
2014-06-17 13:25:00,54.61,54.61,54.58,54.61,54200.0,44.4386,44.4386,44.4142,44.4386,54200.0
2014-06-17 13:30:00,54.61,54.69,54.61,54.67,36300.0,44.4386,44.5037,44.4386,44.4875,36300.0
2014-06-17 13:35:00,54.66,54.66,54.62,54.64,24000.0,44.4793,44.4793,44.4468,44.4631,24000.0
2014-06-17 13:40:00,54.64,54.65,54.63,54.64,34800.0,44.4631,44.4712,44.4549,44.4631,34800.0
2014-06-17 13:45:00,54.65,54.68,54.63,54.65,101600.0,44.4712,44.4956,44.4549,44.4712,101600.0
2014-06-17 13:50:00,54.65,54.67,54.63,54.64,53900.0,44.4712,44.4875,44.4549,44.4631,53900.0
2014-06-17 13:55:00,54.63,54.66,54.63,54.65,42900.0,44.4549,44.4793,44.4549,44.4712,42900.0
2014-06-17 14:00:00,54.64,54.65,54.59,54.59,65400.0,44.4631,44.4712,44.4224,44.4224,65400.0
2014-06-17 14:05:00,54.58,54.6,54.58,54.6,44100.0,44.4142,44.4305,44.4142,44.4305,44100.0
2014-06-17 14:10:00,54.59,54.61,54.59,54.6,28600.0,44.4224,44.4386,44.4224,44.4305,28600.0
2014-06-17 14:15:00,54.6,54.62,54.6,54.62,37000.0,44.4305,44.4468,44.4305,44.4468,37000.0
2014-06-17 14:20:00,54.61,54.66,54.61,54.64,66200.0,44.4386,44.4793,44.4386,44.4631,66200.0
2014-06-17 14:25:00,54.63,54.65,54.62,54.63,35900.0,44.4549,44.4712,44.4468,44.4549,35900.0
2014-06-17 14:30:00,54.64,54.64,54.61,54.62,26600.0,44.4631,44.4631,44.4386,44.4468,26600.0
2014-06-17 14:35:00,54.61,54.62,54.61,54.61,26400.0,44.4386,44.4468,44.4386,44.4386,26400.0
2014-06-17 14:40:00,54.61,54.61,54.58,54.6,42100.0,44.4386,44.4386,44.4142,44.4305,42100.0
2014-06-17 14:45:00,54.6,54.63,54.6,54.61,96100.0,44.4305,44.4549,44.4305,44.4386,96100.0
2014-06-17 14:50:00,54.61,54.63,54.6,54.61,59600.0,44.4386,44.4549,44.4305,44.4386,59600.0
2014-06-17 14:55:00,54.61,54.64,54.61,54.63,67300.0,44.4386,44.4631,44.4386,44.4549,67300.0
2014-06-17 15:00:00,54.62,54.64,54.62,54.63,30900.0,44.4468,44.4631,44.4468,44.4549,30900.0
2014-06-17 15:05:00,54.63,54.63,54.58,54.6,65000.0,44.4549,44.4549,44.4142,44.4305,65000.0
2014-06-17 15:10:00,54.6,54.61,54.59,54.59,60900.0,44.4305,44.4386,44.4224,44.4224,60900.0
2014-06-17 15:15:00,54.59,54.61,54.58,54.59,94600.0,44.4224,44.4386,44.4142,44.4224,94600.0
2014-06-17 15:20:00,54.59,54.61,54.59,54.59,59100.0,44.4224,44.4386,44.4224,44.4224,59100.0
2014-06-17 15:25:00,54.59,54.61,54.58,54.61,62700.0,44.4224,44.4386,44.4142,44.4386,62700.0
2014-06-17 15:30:00,54.6,54.62,54.58,54.62,98800.0,44.4305,44.4468,44.4142,44.4468,98800.0
2014-06-17 15:35:00,54.62,54.62,54.59,54.6,164300.0,44.4468,44.4468,44.4224,44.4305,164300.0
2014-06-17 15:40:00,54.6,54.64,54.59,54.64,90300.0,44.4305,44.4631,44.4224,44.4631,90300.0
2014-06-17 15:45:00,54.64,54.64,54.61,54.62,105100.0,44.4631,44.4631,44.4386,44.4468,105100.0
2014-06-17 15:50:00,54.62,54.62,54.57,54.59,272500.0,44.4468,44.4468,44.4061,44.4224,272500.0
2014-06-17 15:55:00,54.59,54.62,54.58,54.6,410700.0,44.4224,44.4468,44.4142,44.4305,410700.0
2014-06-18 09:30:00,54.77,54.77,54.55,54.55,227800.0,44.5688,44.5688,44.3898,44.3898,227800.0
2014-06-18 09:35:00,54.54,54.54,54.44,54.51,273500.0,44.3817,44.3817,44.3003,44.3573,273500.0
2014-06-18 09:40:00,54.51,54.56,54.49,54.56,51100.0,44.3573,44.398,44.341,44.398,51100.0
2014-06-18 09:45:00,54.57,54.63,54.56,54.61,60900.0,44.4061,44.4549,44.398,44.4386,60900.0
2014-06-18 09:50:00,54.6,54.6,54.55,54.57,64000.0,44.4305,44.4305,44.3898,44.4061,64000.0
2014-06-18 09:55:00,54.59,54.66,54.59,54.65,46900.0,44.4224,44.4793,44.4224,44.4712,46900.0
2014-06-18 10:00:00,54.66,54.69,54.63,54.63,40700.0,44.4793,44.5037,44.4549,44.4549,40700.0
2014-06-18 10:05:00,54.63,54.66,54.57,54.58,17500.0,44.4549,44.4793,44.4061,44.4142,17500.0
2014-06-18 10:10:00,54.58,54.59,54.55,54.58,39100.0,44.4142,44.4224,44.3898,44.4142,39100.0
2014-06-18 10:15:00,54.57,54.6,54.56,54.57,202600.0,44.4061,44.4305,44.398,44.4061,202600.0
2014-06-18 10:20:00,54.58,54.58,54.51,54.52,339500.0,44.4142,44.4142,44.3573,44.3654,339500.0
2014-06-18 10:25:00,54.52,54.55,54.52,54.54,31800.0,44.3654,44.3898,44.3654,44.3817,31800.0
2014-06-18 10:30:00,54.55,54.56,54.54,54.54,46100.0,44.3898,44.398,44.3817,44.3817,46100.0
2014-06-18 10:35:00,54.54,54.55,54.52,54.54,133900.0,44.3817,44.3898,44.3654,44.3817,133900.0
2014-06-18 10:40:00,54.54,54.54,54.51,54.52,85700.0,44.3817,44.3817,44.3573,44.3654,85700.0
2014-06-18 10:45:00,54.53,54.53,54.48,54.51,897700.0,44.3735,44.3735,44.3329,44.3573,897700.0
2014-06-18 10:50:00,54.51,54.51,54.48,54.48,364400.0,44.3573,44.3573,44.3329,44.3329,364400.0
2014-06-18 10:55:00,54.49,54.49,54.42,54.43,72400.0,44.341,44.341,44.284,44.2922,72400.0
2014-06-18 11:00:00,54.42,54.46,54.4,54.45,72300.0,44.284,44.3166,44.2678,44.3084,72300.0
2014-06-18 11:05:00,54.45,54.49,54.45,54.48,48200.0,44.3084,44.341,44.3084,44.3329,48200.0
2014-06-18 11:10:00,54.48,54.5,54.47,54.49,30400.0,44.3329,44.3491,44.3247,44.341,30400.0
2014-06-18 11:15:00,54.5,54.5,54.48,54.49,62500.0,44.3491,44.3491,44.3329,44.341,62500.0
2014-06-18 11:20:00,54.49,54.5,54.47,54.48,49400.0,44.341,44.3491,44.3247,44.3329,49400.0
2014-06-18 11:25:00,54.48,54.49,54.47,54.47,45700.0,44.3329,44.341,44.3247,44.3247,45700.0
2014-06-18 11:30:00,54.47,54.49,54.47,54.48,98900.0,44.3247,44.341,44.3247,44.3329,98900.0
2014-06-18 11:35:00,54.48,54.49,54.47,54.47,97500.0,44.3329,44.341,44.3247,44.3247,97500.0
2014-06-18 11:40:00,54.48,54.5,54.47,54.5,168200.0,44.3329,44.3491,44.3247,44.3491,168200.0
2014-06-18 11:45:00,54.5,54.5,54.49,54.49,84300.0,44.3491,44.3491,44.341,44.341,84300.0
2014-06-18 11:50:00,54.49,54.5,54.46,54.46,146000.0,44.341,44.3491,44.3166,44.3166,146000.0
2014-06-18 11:55:00,54.46,54.47,54.45,54.45,76000.0,44.3166,44.3247,44.3084,44.3084,76000.0
2014-06-18 12:00:00,54.46,54.46,54.44,54.46,75200.0,44.3166,44.3166,44.3003,44.3166,75200.0
2014-06-18 12:05:00,54.46,54.48,54.46,54.48,58500.0,44.3166,44.3329,44.3166,44.3329,58500.0
2014-06-18 12:10:00,54.48,54.48,54.46,54.47,101100.0,44.3329,44.3329,44.3166,44.3247,101100.0
2014-06-18 12:15:00,54.47,54.47,54.45,54.47,87400.0,44.3247,44.3247,44.3084,44.3247,87400.0
2014-06-18 12:20:00,54.46,54.47,54.46,54.47,101300.0,44.3166,44.3247,44.3166,44.3247,101300.0
2014-06-18 12:25:00,54.47,54.47,54.45,54.46,101300.0,44.3247,44.3247,44.3084,44.3166,101300.0
2014-06-18 12:30:00,54.46,54.46,54.45,54.46,116700.0,44.3166,44.3166,44.3084,44.3166,116700.0
2014-06-18 12:35:00,54.45,54.48,54.45,54.48,153100.0,44.3084,44.3329,44.3084,44.3329,153100.0
2014-06-18 12:40:00,54.48,54.5,54.48,54.5,62300.0,44.3329,44.3491,44.3329,44.3491,62300.0
2014-06-18 12:45:00,54.5,54.52,54.5,54.52,49900.0,44.3491,44.3654,44.3491,44.3654,49900.0
2014-06-18 12:50:00,54.52,54.54,54.5,54.52,116300.0,44.3654,44.3817,44.3491,44.3654,116300.0
2014-06-18 12:55:00,54.53,54.53,54.52,54.52,63300.0,44.3735,44.3735,44.3654,44.3654,63300.0
2014-06-18 13:00:00,54.53,54.54,54.52,54.53,55600.0,44.3735,44.3817,44.3654,44.3735,55600.0
2014-06-18 13:05:00,54.52,54.53,54.52,54.52,159600.0,44.3654,44.3735,44.3654,44.3654,159600.0
2014-06-18 13:10:00,54.52,54.53,54.51,54.51,86500.0,44.3654,44.3735,44.3573,44.3573,86500.0
2014-06-18 13:15:00,54.51,54.52,54.5,54.52,57300.0,44.3573,44.3654,44.3491,44.3654,57300.0
2014-06-18 13:20:00,54.52,54.54,54.51,54.53,68100.0,44.3654,44.3817,44.3573,44.3735,68100.0
2014-06-18 13:25:00,54.54,54.54,54.51,54.51,87400.0,44.3817,44.3817,44.3573,44.3573,87400.0
2014-06-18 13:30:00,54.51,54.51,54.45,54.47,73100.0,44.3573,44.3573,44.3084,44.3247,73100.0
2014-06-18 13:35:00,54.46,54.47,54.44,54.46,58200.0,44.3166,44.3247,44.3003,44.3166,58200.0
2014-06-18 13:40:00,54.46,54.47,54.44,54.45,252300.0,44.3166,44.3247,44.3003,44.3084,252300.0
2014-06-18 13:45:00,54.45,54.46,54.44,54.46,42100.0,44.3084,44.3166,44.3003,44.3166,42100.0
2014-06-18 13:50:00,54.46,54.52,54.46,54.51,322900.0,44.3166,44.3654,44.3166,44.3573,322900.0
2014-06-18 13:55:00,54.5,54.51,54.46,54.48,70400.0,44.3491,44.3573,44.3166,44.3329,70400.0
2014-06-18 14:00:00,54.47,54.56,54.4,54.5,563100.0,44.3247,44.398,44.2678,44.3491,563100.0
2014-06-18 14:05:00,54.5,54.55,54.37,54.55,390700.0,44.3491,44.3898,44.2433,44.3898,390700.0
2014-06-18 14:10:00,54.55,54.61,54.54,54.61,244900.0,44.3898,44.4386,44.3817,44.4386,244900.0
2014-06-18 14:15:00,54.62,54.65,54.58,54.6,149000.0,44.4468,44.4712,44.4142,44.4305,149000.0
2014-06-18 14:20:00,54.6,54.64,54.59,54.61,169600.0,44.4305,44.4631,44.4224,44.4386,169600.0
2014-06-18 14:25:00,54.62,54.63,54.6,54.62,84100.0,44.4468,44.4549,44.4305,44.4468,84100.0
2014-06-18 14:30:00,54.62,54.71,54.62,54.64,258900.0,44.4468,44.52,44.4468,44.4631,258900.0
2014-06-18 14:35:00,54.64,54.68,54.63,54.65,245400.0,44.4631,44.4956,44.4549,44.4712,245400.0
2014-06-18 14:40:00,54.65,54.65,54.58,54.6,208100.0,44.4712,44.4712,44.4142,44.4305,208100.0
2014-06-18 14:45:00,54.6,54.62,54.57,54.61,311000.0,44.4305,44.4468,44.4061,44.4386,311000.0
2014-06-18 14:50:00,54.61,54.67,54.61,54.65,153000.0,44.4386,44.4875,44.4386,44.4712,153000.0
2014-06-18 14:55:00,54.65,54.71,54.65,54.69,128900.0,44.4712,44.52,44.4712,44.5037,128900.0
2014-06-18 15:00:00,54.69,54.77,54.68,54.73,252100.0,44.5037,44.5688,44.4956,44.5363,252100.0
2014-06-18 15:05:00,54.73,54.81,54.73,54.78,191300.0,44.5363,44.6014,44.5363,44.577,191300.0
2014-06-18 15:10:00,54.78,54.79,54.73,54.74,247200.0,44.577,44.5851,44.5363,44.5444,247200.0
2014-06-18 15:15:00,54.73,54.82,54.73,54.8,149400.0,44.5363,44.6095,44.5363,44.5933,149400.0
2014-06-18 15:20:00,54.8,54.81,54.78,54.79,108800.0,44.5933,44.6014,44.577,44.5851,108800.0
2014-06-18 15:25:00,54.79,54.83,54.76,54.83,95200.0,44.5851,44.6177,44.5607,44.6177,95200.0
2014-06-18 15:30:00,54.83,54.84,54.82,54.84,169100.0,44.6177,44.6258,44.6095,44.6258,169100.0
2014-06-18 15:35:00,54.84,54.9,54.83,54.9,183200.0,44.6258,44.6746,44.6177,44.6746,183200.0
2014-06-18 15:40:00,54.89,54.96,54.87,54.94,210700.0,44.6665,44.7235,44.6502,44.7072,210700.0
2014-06-18 15:45:00,54.94,54.96,54.91,54.93,268200.0,44.7072,44.7235,44.6828,44.699,268200.0
2014-06-18 15:50:00,54.93,54.94,54.9,54.91,230300.0,44.699,44.7072,44.6746,44.6828,230300.0
2014-06-18 15:55:00,54.9,54.93,54.89,54.89,421500.0,44.6746,44.699,44.6665,44.6665,421500.0
2014-06-19 09:30:00,54.95,54.97,54.85,54.93,199200.0,44.7153,44.7316,44.6339,44.699,199200.0
2014-06-19 09:35:00,54.93,54.98,54.91,54.92,158600.0,44.699,44.7397,44.6828,44.6909,158600.0
2014-06-19 09:40:00,54.91,54.95,54.91,54.92,76300.0,44.6828,44.7153,44.6828,44.6909,76300.0
2014-06-19 09:45:00,54.92,54.92,54.83,54.83,63800.0,44.6909,44.6909,44.6177,44.6177,63800.0
2014-06-19 09:50:00,54.84,54.84,54.8,54.81,60600.0,44.6258,44.6258,44.5933,44.6014,60600.0
2014-06-19 09:55:00,54.81,54.82,54.75,54.76,129300.0,44.6014,44.6095,44.5526,44.5607,129300.0
2014-06-19 10:00:00,54.77,54.86,54.77,54.78,216100.0,44.5688,44.6421,44.5688,44.577,216100.0
2014-06-19 10:05:00,54.78,54.82,54.76,54.81,47000.0,44.577,44.6095,44.5607,44.6014,47000.0
2014-06-19 10:10:00,54.8,54.85,54.8,54.81,164600.0,44.5933,44.6339,44.5933,44.6014,164600.0
2014-06-19 10:15:00,54.8,54.84,54.8,54.82,100000.0,44.5933,44.6258,44.5933,44.6095,100000.0
2014-06-19 10:20:00,54.81,54.82,54.8,54.81,38600.0,44.6014,44.6095,44.5933,44.6014,38600.0
2014-06-19 10:25:00,54.8,54.83,54.79,54.82,84600.0,44.5933,44.6177,44.5851,44.6095,84600.0
2014-06-19 10:30:00,54.83,54.83,54.8,54.81,52700.0,44.6177,44.6177,44.5933,44.6014,52700.0
2014-06-19 10:35:00,54.82,54.84,54.8,54.83,76200.0,44.6095,44.6258,44.5933,44.6177,76200.0
2014-06-19 10:40:00,54.83,54.91,54.82,54.9,125700.0,44.6177,44.6828,44.6095,44.6746,125700.0
2014-06-19 10:45:00,54.91,54.93,54.9,54.92,46400.0,44.6828,44.699,44.6746,44.6909,46400.0
2014-06-19 10:50:00,54.91,54.91,54.85,54.85,19300.0,44.6828,44.6828,44.6339,44.6339,19300.0
2014-06-19 10:55:00,54.85,54.85,54.82,54.83,28700.0,44.6339,44.6339,44.6095,44.6177,28700.0
2014-06-19 11:00:00,54.82,54.88,54.82,54.87,32400.0,44.6095,44.6584,44.6095,44.6502,32400.0
2014-06-19 11:05:00,54.87,54.87,54.84,54.85,33400.0,44.6502,44.6502,44.6258,44.6339,33400.0
2014-06-19 11:10:00,54.86,54.89,54.85,54.88,28700.0,44.6421,44.6665,44.6339,44.6584,28700.0
2014-06-19 11:15:00,54.88,54.89,54.87,54.88,25100.0,44.6584,44.6665,44.6502,44.6584,25100.0
2014-06-19 11:20:00,54.88,54.9,54.88,54.89,32900.0,44.6584,44.6746,44.6584,44.6665,32900.0
2014-06-19 11:25:00,54.88,54.94,54.88,54.92,39200.0,44.6584,44.7072,44.6584,44.6909,39200.0
2014-06-19 11:30:00,54.91,54.95,54.9,54.93,57200.0,44.6828,44.7153,44.6746,44.699,57200.0
2014-06-19 11:35:00,54.94,54.97,54.94,54.96,24700.0,44.7072,44.7316,44.7072,44.7235,24700.0
2014-06-19 11:40:00,54.96,54.98,54.96,54.98,30200.0,44.7235,44.7397,44.7235,44.7397,30200.0
2014-06-19 11:45:00,54.98,55.0,54.98,54.99,20500.0,44.7397,44.756,44.7397,44.7479,20500.0
2014-06-19 11:50:00,54.99,55.0,54.97,54.97,143600.0,44.7479,44.756,44.7316,44.7316,143600.0
2014-06-19 11:55:00,54.97,55.0,54.97,55.0,59400.0,44.7316,44.756,44.7316,44.756,59400.0
2014-06-19 12:00:00,55.0,55.01,54.98,54.98,29000.0,44.756,44.7641,44.7397,44.7397,29000.0
2014-06-19 12:05:00,54.99,54.99,54.97,54.98,31500.0,44.7479,44.7479,44.7316,44.7397,31500.0
2014-06-19 12:10:00,54.97,54.98,54.95,54.95,23700.0,44.7316,44.7397,44.7153,44.7153,23700.0
2014-06-19 12:15:00,54.96,54.96,54.94,54.94,27500.0,44.7235,44.7235,44.7072,44.7072,27500.0
2014-06-19 12:20:00,54.94,54.94,54.9,54.91,18500.0,44.7072,44.7072,44.6746,44.6828,18500.0
2014-06-19 12:25:00,54.91,54.92,54.9,54.9,39300.0,44.6828,44.6909,44.6746,44.6746,39300.0
2014-06-19 12:30:00,54.9,54.93,54.9,54.93,28300.0,44.6746,44.699,44.6746,44.699,28300.0
2014-06-19 12:35:00,54.93,54.95,54.91,54.94,27800.0,44.699,44.7153,44.6828,44.7072,27800.0
2014-06-19 12:40:00,54.95,54.96,54.94,54.94,39100.0,44.7153,44.7235,44.7072,44.7072,39100.0
2014-06-19 12:45:00,54.94,54.94,54.91,54.92,17800.0,44.7072,44.7072,44.6828,44.6909,17800.0
2014-06-19 12:50:00,54.92,54.94,54.92,54.93,17500.0,44.6909,44.7072,44.6909,44.699,17500.0
2014-06-19 12:55:00,54.92,54.95,54.91,54.92,26700.0,44.6909,44.7153,44.6828,44.6909,26700.0
2014-06-19 13:00:00,54.92,54.92,54.9,54.9,14200.0,44.6909,44.6909,44.6746,44.6746,14200.0
2014-06-19 13:05:00,54.9,54.92,54.9,54.91,50600.0,44.6746,44.6909,44.6746,44.6828,50600.0
2014-06-19 13:10:00,54.91,54.91,54.86,54.86,51100.0,44.6828,44.6828,44.6421,44.6421,51100.0
2014-06-19 13:15:00,54.86,54.88,54.85,54.86,48700.0,44.6421,44.6584,44.6339,44.6421,48700.0
2014-06-19 13:20:00,54.86,54.87,54.84,54.87,19400.0,44.6421,44.6502,44.6258,44.6502,19400.0
2014-06-19 13:25:00,54.88,54.91,54.88,54.91,61100.0,44.6584,44.6828,44.6584,44.6828,61100.0
2014-06-19 13:30:00,54.91,54.91,54.87,54.89,28300.0,44.6828,44.6828,44.6502,44.6665,28300.0
2014-06-19 13:35:00,54.9,54.93,54.89,54.9,74200.0,44.6746,44.699,44.6665,44.6746,74200.0
2014-06-19 13:40:00,54.89,54.91,54.88,54.89,85300.0,44.6665,44.6828,44.6584,44.6665,85300.0
2014-06-19 13:45:00,54.89,54.94,54.89,54.94,56400.0,44.6665,44.7072,44.6665,44.7072,56400.0
2014-06-19 13:50:00,54.94,54.95,54.93,54.93,38600.0,44.7072,44.7153,44.699,44.699,38600.0
2014-06-19 13:55:00,54.93,54.95,54.9,54.93,94200.0,44.699,44.7153,44.6746,44.699,94200.0
2014-06-19 14:00:00,54.93,54.96,54.92,54.96,179900.0,44.699,44.7235,44.6909,44.7235,179900.0
2014-06-19 14:05:00,54.96,54.96,54.91,54.91,25300.0,44.7235,44.7235,44.6828,44.6828,25300.0
2014-06-19 14:10:00,54.91,54.96,54.91,54.95,64500.0,44.6828,44.7235,44.6828,44.7153,64500.0
2014-06-19 14:15:00,54.95,54.95,54.92,54.93,10200.0,44.7153,44.7153,44.6909,44.699,10200.0
2014-06-19 14:20:00,54.93,54.95,54.92,54.94,34200.0,44.699,44.7153,44.6909,44.7072,34200.0
2014-06-19 14:25:00,54.94,54.94,54.91,54.91,44600.0,44.7072,44.7072,44.6828,44.6828,44600.0
2014-06-19 14:30:00,54.9,54.9,54.88,54.89,37800.0,44.6746,44.6746,44.6584,44.6665,37800.0
2014-06-19 14:35:00,54.9,54.94,54.9,54.92,37200.0,44.6746,44.7072,44.6746,44.6909,37200.0
2014-06-19 14:40:00,54.92,54.94,54.92,54.93,51200.0,44.6909,44.7072,44.6909,44.699,51200.0
2014-06-19 14:45:00,54.94,54.95,54.93,54.95,83100.0,44.7072,44.7153,44.699,44.7153,83100.0
2014-06-19 14:50:00,54.95,54.95,54.91,54.92,92700.0,44.7153,44.7153,44.6828,44.6909,92700.0
2014-06-19 14:55:00,54.92,54.94,54.92,54.92,71900.0,44.6909,44.7072,44.6909,44.6909,71900.0
2014-06-19 15:00:00,54.93,54.96,54.91,54.96,74300.0,44.699,44.7235,44.6828,44.7235,74300.0
2014-06-19 15:05:00,54.95,54.96,54.94,54.96,37600.0,44.7153,44.7235,44.7072,44.7235,37600.0
2014-06-19 15:10:00,54.96,54.97,54.95,54.97,56000.0,44.7235,44.7316,44.7153,44.7316,56000.0
2014-06-19 15:15:00,54.97,54.98,54.96,54.98,54700.0,44.7316,44.7397,44.7235,44.7397,54700.0
2014-06-19 15:20:00,54.97,55.01,54.96,55.01,154000.0,44.7316,44.7641,44.7235,44.7641,154000.0
2014-06-19 15:25:00,55.01,55.02,54.98,55.01,195000.0,44.7641,44.7723,44.7397,44.7641,195000.0
2014-06-19 15:30:00,55.01,55.01,55.0,55.0,87600.0,44.7641,44.7641,44.756,44.756,87600.0
2014-06-19 15:35:00,55.0,55.02,54.99,55.02,146400.0,44.756,44.7723,44.7479,44.7723,146400.0
2014-06-19 15:40:00,55.02,55.06,55.02,55.06,115600.0,44.7723,44.8048,44.7723,44.8048,115600.0
2014-06-19 15:45:00,55.05,55.06,55.02,55.02,208300.0,44.7967,44.8048,44.7723,44.7723,208300.0
2014-06-19 15:50:00,55.03,55.03,55.0,55.01,348700.0,44.7804,44.7804,44.756,44.7641,348700.0
2014-06-19 15:55:00,55.0,55.03,55.0,55.01,892300.0,44.756,44.7804,44.756,44.7641,892300.0
2014-06-20 09:30:00,54.9,54.98,54.84,54.89,154000.0,44.8773,44.9427,44.8283,44.8692,154000.0
2014-06-20 09:35:00,54.89,54.92,54.86,54.92,190300.0,44.8692,44.8937,44.8446,44.8937,190300.0
2014-06-20 09:40:00,54.91,54.94,54.89,54.93,82500.0,44.8855,44.91,44.8692,44.9019,82500.0
2014-06-20 09:45:00,54.93,54.98,54.91,54.97,33900.0,44.9019,44.9427,44.8855,44.9346,33900.0
2014-06-20 09:50:00,54.97,54.99,54.96,54.97,38900.0,44.9346,44.9509,44.9264,44.9346,38900.0
2014-06-20 09:55:00,54.98,54.99,54.97,54.99,44700.0,44.9427,44.9509,44.9346,44.9509,44700.0
2014-06-20 10:00:00,54.98,55.01,54.97,54.99,37200.0,44.9427,44.9673,44.9346,44.9509,37200.0
2014-06-20 10:05:00,54.99,54.99,54.98,54.99,14000.0,44.9509,44.9509,44.9427,44.9509,14000.0
2014-06-20 10:10:00,55.0,55.04,55.0,55.02,67900.0,44.9591,44.9918,44.9591,44.9754,67900.0
2014-06-20 10:15:00,55.03,55.05,55.0,55.0,28400.0,44.9836,45.0,44.9591,44.9591,28400.0
2014-06-20 10:20:00,55.0,55.03,55.0,55.01,57400.0,44.9591,44.9836,44.9591,44.9673,57400.0
2014-06-20 10:25:00,55.01,55.01,54.95,54.97,106500.0,44.9673,44.9673,44.9182,44.9346,106500.0
2014-06-20 10:30:00,54.97,54.99,54.96,54.97,53700.0,44.9346,44.9509,44.9264,44.9346,53700.0
2014-06-20 10:35:00,54.97,54.99,54.96,54.99,27900.0,44.9346,44.9509,44.9264,44.9509,27900.0
2014-06-20 10:40:00,54.99,55.0,54.97,54.97,26900.0,44.9509,44.9591,44.9346,44.9346,26900.0
2014-06-20 10:45:00,54.98,54.99,54.97,54.98,21300.0,44.9427,44.9509,44.9346,44.9427,21300.0
2014-06-20 10:50:00,54.98,54.98,54.97,54.98,18700.0,44.9427,44.9427,44.9346,44.9427,18700.0
2014-06-20 10:55:00,54.98,55.03,54.98,55.02,73500.0,44.9427,44.9836,44.9427,44.9754,73500.0
2014-06-20 11:00:00,55.02,55.04,55.01,55.03,28400.0,44.9754,44.9918,44.9673,44.9836,28400.0
2014-06-20 11:05:00,55.02,55.03,55.01,55.02,20100.0,44.9754,44.9836,44.9673,44.9754,20100.0
2014-06-20 11:10:00,55.03,55.05,55.02,55.02,27300.0,44.9836,45.0,44.9754,44.9754,27300.0
2014-06-20 11:15:00,55.03,55.03,55.01,55.02,32800.0,44.9836,44.9836,44.9673,44.9754,32800.0
2014-06-20 11:20:00,55.02,55.03,55.01,55.02,21700.0,44.9754,44.9836,44.9673,44.9754,21700.0
2014-06-20 11:25:00,55.02,55.04,55.01,55.01,29700.0,44.9754,44.9918,44.9673,44.9673,29700.0
2014-06-20 11:30:00,55.01,55.02,54.99,55.0,34500.0,44.9673,44.9754,44.9509,44.9591,34500.0
2014-06-20 11:35:00,55.01,55.03,55.0,55.02,69500.0,44.9673,44.9836,44.9591,44.9754,69500.0
2014-06-20 11:40:00,55.01,55.03,55.01,55.03,5100.0,44.9673,44.9836,44.9673,44.9836,5100.0
2014-06-20 11:45:00,55.03,55.05,55.02,55.03,15600.0,44.9836,45.0,44.9754,44.9836,15600.0
2014-06-20 11:50:00,55.03,55.03,54.98,55.01,14600.0,44.9836,44.9836,44.9427,44.9673,14600.0
2014-06-20 11:55:00,55.01,55.01,54.98,55.0,21300.0,44.9673,44.9673,44.9427,44.9591,21300.0
2014-06-20 12:00:00,55.0,55.02,55.0,55.0,19300.0,44.9591,44.9754,44.9591,44.9591,19300.0
2014-06-20 12:05:00,55.0,55.01,54.98,54.98,11600.0,44.9591,44.9673,44.9427,44.9427,11600.0
2014-06-20 12:10:00,54.98,55.0,54.98,54.98,21800.0,44.9427,44.9591,44.9427,44.9427,21800.0
2014-06-20 12:15:00,54.98,54.98,54.97,54.97,11300.0,44.9427,44.9427,44.9346,44.9346,11300.0
2014-06-20 12:20:00,54.97,54.99,54.96,54.98,85900.0,44.9346,44.9509,44.9264,44.9427,85900.0
2014-06-20 12:25:00,54.97,54.98,54.96,54.97,11000.0,44.9346,44.9427,44.9264,44.9346,11000.0
2014-06-20 12:30:00,54.97,54.98,54.97,54.98,43500.0,44.9346,44.9427,44.9346,44.9427,43500.0
2014-06-20 12:35:00,54.98,54.99,54.95,54.96,12700.0,44.9427,44.9509,44.9182,44.9264,12700.0
2014-06-20 12:40:00,54.95,54.96,54.95,54.95,17700.0,44.9182,44.9264,44.9182,44.9182,17700.0
2014-06-20 12:45:00,54.96,54.96,54.94,54.95,9000.0,44.9264,44.9264,44.91,44.9182,9000.0
2014-06-20 12:50:00,54.95,54.96,54.94,54.95,13200.0,44.9182,44.9264,44.91,44.9182,13200.0
2014-06-20 12:55:00,54.95,54.95,54.94,54.95,5500.0,44.9182,44.9182,44.91,44.9182,5500.0
2014-06-20 13:00:00,54.95,54.95,54.91,54.91,18000.0,44.9182,44.9182,44.8855,44.8855,18000.0
2014-06-20 13:05:00,54.92,54.92,54.91,54.92,17900.0,44.8937,44.8937,44.8855,44.8937,17900.0
2014-06-20 13:10:00,54.91,54.92,54.9,54.92,35200.0,44.8855,44.8937,44.8773,44.8937,35200.0
2014-06-20 13:15:00,54.92,54.92,54.89,54.89,17200.0,44.8937,44.8937,44.8692,44.8692,17200.0
2014-06-20 13:20:00,54.89,54.9,54.87,54.89,23800.0,44.8692,44.8773,44.8528,44.8692,23800.0
2014-06-20 13:25:00,54.89,54.91,54.88,54.91,40600.0,44.8692,44.8855,44.861,44.8855,40600.0
2014-06-20 13:30:00,54.92,54.92,54.91,54.91,14200.0,44.8937,44.8937,44.8855,44.8855,14200.0
2014-06-20 13:35:00,54.91,54.94,54.9,54.94,25400.0,44.8855,44.91,44.8773,44.91,25400.0
2014-06-20 13:40:00,54.94,54.94,54.92,54.92,11700.0,44.91,44.91,44.8937,44.8937,11700.0
2014-06-20 13:45:00,54.92,54.94,54.91,54.93,26400.0,44.8937,44.91,44.8855,44.9019,26400.0
2014-06-20 13:50:00,54.94,54.96,54.94,54.96,20400.0,44.91,44.9264,44.91,44.9264,20400.0
2014-06-20 13:55:00,54.96,54.97,54.95,54.95,24700.0,44.9264,44.9346,44.9182,44.9182,24700.0
2014-06-20 14:00:00,54.95,54.97,54.94,54.94,42200.0,44.9182,44.9346,44.91,44.91,42200.0
2014-06-20 14:05:00,54.94,54.97,54.93,54.97,13100.0,44.91,44.9346,44.9019,44.9346,13100.0
2014-06-20 14:10:00,54.97,54.99,54.97,54.98,12200.0,44.9346,44.9509,44.9346,44.9427,12200.0
2014-06-20 14:15:00,54.98,54.99,54.98,54.99,3000.0,44.9427,44.9509,44.9427,44.9509,3000.0
2014-06-20 14:20:00,54.98,55.0,54.98,55.0,13100.0,44.9427,44.9591,44.9427,44.9591,13100.0
2014-06-20 14:25:00,55.0,55.0,54.99,55.0,21400.0,44.9591,44.9591,44.9509,44.9591,21400.0
2014-06-20 14:30:00,55.0,55.01,54.98,54.99,51800.0,44.9591,44.9673,44.9427,44.9509,51800.0
2014-06-20 14:35:00,54.99,54.99,54.98,54.99,5500.0,44.9509,44.9509,44.9427,44.9509,5500.0
2014-06-20 14:40:00,54.99,55.0,54.98,54.99,15700.0,44.9509,44.9591,44.9427,44.9509,15700.0
2014-06-20 14:45:00,55.0,55.0,54.99,55.0,4400.0,44.9591,44.9591,44.9509,44.9591,4400.0
2014-06-20 14:50:00,55.0,55.0,54.97,54.98,31400.0,44.9591,44.9591,44.9346,44.9427,31400.0
2014-06-20 14:55:00,54.98,55.0,54.97,54.99,23700.0,44.9427,44.9591,44.9346,44.9509,23700.0
2014-06-20 15:00:00,54.99,55.0,54.97,54.97,48900.0,44.9509,44.9591,44.9346,44.9346,48900.0
2014-06-20 15:05:00,54.97,55.0,54.97,54.99,69300.0,44.9346,44.9591,44.9346,44.9509,69300.0
2014-06-20 15:10:00,55.0,55.0,54.99,54.99,9100.0,44.9591,44.9591,44.9509,44.9509,9100.0
2014-06-20 15:15:00,55.0,55.01,54.99,55.0,23600.0,44.9591,44.9673,44.9509,44.9591,23600.0
2014-06-20 15:20:00,55.0,55.0,54.97,54.98,17500.0,44.9591,44.9591,44.9346,44.9427,17500.0
2014-06-20 15:25:00,54.98,54.99,54.98,54.98,16300.0,44.9427,44.9509,44.9427,44.9427,16300.0
2014-06-20 15:30:00,54.98,55.02,54.98,55.02,35100.0,44.9427,44.9754,44.9427,44.9754,35100.0
2014-06-20 15:35:00,55.02,55.03,55.01,55.03,99100.0,44.9754,44.9836,44.9673,44.9836,99100.0
2014-06-20 15:40:00,55.03,55.04,55.02,55.03,134300.0,44.9836,44.9918,44.9754,44.9836,134300.0
2014-06-20 15:45:00,55.02,55.03,55.0,55.02,108600.0,44.9754,44.9836,44.9591,44.9754,108600.0
2014-06-20 15:50:00,55.02,55.05,55.01,55.03,198000.0,44.9754,45.0,44.9673,44.9836,198000.0
2014-06-20 15:55:00,55.04,55.05,55.01,55.03,652400.0,44.9918,45.0,44.9673,44.9836,652400.0
2014-06-23 09:30:00,55.16,55.16,54.97,55.02,112300.0,45.0899,45.0899,44.9346,44.9754,112300.0
2014-06-23 09:35:00,55.02,55.03,54.89,54.9,161300.0,44.9754,44.9836,44.8692,44.8773,161300.0
2014-06-23 09:40:00,54.91,54.95,54.86,54.86,171500.0,44.8855,44.9182,44.8446,44.8446,171500.0
2014-06-23 09:45:00,54.86,54.86,54.77,54.81,80000.0,44.8446,44.8446,44.7711,44.8038,80000.0
2014-06-23 09:50:00,54.8,54.87,54.8,54.87,110400.0,44.7956,44.8528,44.7956,44.8528,110400.0
2014-06-23 09:55:00,54.86,54.87,54.82,54.87,18900.0,44.8446,44.8528,44.8119,44.8528,18900.0
2014-06-23 10:00:00,54.87,54.91,54.87,54.9,108600.0,44.8528,44.8855,44.8528,44.8773,108600.0
2014-06-23 10:05:00,54.9,54.91,54.83,54.85,26600.0,44.8773,44.8855,44.8201,44.8365,26600.0
2014-06-23 10:10:00,54.83,54.83,54.77,54.77,23800.0,44.8201,44.8201,44.7711,44.7711,23800.0
2014-06-23 10:15:00,54.77,54.81,54.76,54.8,26900.0,44.7711,44.8038,44.7629,44.7956,26900.0
2014-06-23 10:20:00,54.79,54.82,54.78,54.8,127300.0,44.7874,44.8119,44.7792,44.7956,127300.0
2014-06-23 10:25:00,54.8,54.8,54.73,54.76,51900.0,44.7956,44.7956,44.7384,44.7629,51900.0
2014-06-23 10:30:00,54.76,54.79,54.75,54.76,67200.0,44.7629,44.7874,44.7547,44.7629,67200.0
2014-06-23 10:35:00,54.76,54.76,54.73,54.73,43800.0,44.7629,44.7629,44.7384,44.7384,43800.0
2014-06-23 10:40:00,54.73,54.76,54.72,54.73,35500.0,44.7384,44.7629,44.7302,44.7384,35500.0
2014-06-23 10:45:00,54.73,54.77,54.72,54.72,16300.0,44.7384,44.7711,44.7302,44.7302,16300.0
2014-06-23 10:50:00,54.72,54.72,54.69,54.69,12900.0,44.7302,44.7302,44.7057,44.7057,12900.0
2014-06-23 10:55:00,54.69,54.73,54.69,54.73,15700.0,44.7057,44.7384,44.7057,44.7384,15700.0
2014-06-23 11:00:00,54.72,54.73,54.71,54.72,17600.0,44.7302,44.7384,44.722,44.7302,17600.0
2014-06-23 11:05:00,54.72,54.72,54.69,54.71,28800.0,44.7302,44.7302,44.7057,44.722,28800.0
2014-06-23 11:10:00,54.72,54.73,54.71,54.71,14100.0,44.7302,44.7384,44.722,44.722,14100.0
2014-06-23 11:15:00,54.7,54.71,54.69,54.71,16500.0,44.7139,44.722,44.7057,44.722,16500.0
2014-06-23 11:20:00,54.71,54.73,54.69,54.72,17600.0,44.722,44.7384,44.7057,44.7302,17600.0
2014-06-23 11:25:00,54.73,54.73,54.66,54.66,137300.0,44.7384,44.7384,44.6812,44.6812,137300.0
2014-06-23 11:30:00,54.67,54.67,54.64,54.66,110800.0,44.6893,44.6893,44.6648,44.6812,110800.0
2014-06-23 11:35:00,54.66,54.66,54.63,54.64,82900.0,44.6812,44.6812,44.6566,44.6648,82900.0
2014-06-23 11:40:00,54.64,54.68,54.63,54.66,59300.0,44.6648,44.6975,44.6566,44.6812,59300.0
2014-06-23 11:45:00,54.65,54.66,54.64,54.65,24500.0,44.673,44.6812,44.6648,44.673,24500.0
2014-06-23 11:50:00,54.65,54.67,54.64,54.65,30800.0,44.673,44.6893,44.6648,44.673,30800.0
2014-06-23 11:55:00,54.65,54.66,54.64,54.65,12700.0,44.673,44.6812,44.6648,44.673,12700.0
2014-06-23 12:00:00,54.65,54.66,54.64,54.65,21400.0,44.673,44.6812,44.6648,44.673,21400.0
2014-06-23 12:05:00,54.65,54.68,54.64,54.66,21700.0,44.673,44.6975,44.6648,44.6812,21700.0
2014-06-23 12:10:00,54.67,54.67,54.65,54.66,8700.0,44.6893,44.6893,44.673,44.6812,8700.0
2014-06-23 12:15:00,54.66,54.68,54.65,54.66,32400.0,44.6812,44.6975,44.673,44.6812,32400.0
2014-06-23 12:20:00,54.66,54.67,54.65,54.66,21600.0,44.6812,44.6893,44.673,44.6812,21600.0
2014-06-23 12:25:00,54.66,54.67,54.65,54.66,26400.0,44.6812,44.6893,44.673,44.6812,26400.0
2014-06-23 12:30:00,54.66,54.68,54.66,54.68,20500.0,44.6812,44.6975,44.6812,44.6975,20500.0
2014-06-23 12:35:00,54.68,54.69,54.67,54.68,82900.0,44.6975,44.7057,44.6893,44.6975,82900.0
2014-06-23 12:40:00,54.68,54.69,54.67,54.69,13100.0,44.6975,44.7057,44.6893,44.7057,13100.0
2014-06-23 12:45:00,54.69,54.69,54.66,54.66,41700.0,44.7057,44.7057,44.6812,44.6812,41700.0
2014-06-23 12:50:00,54.67,54.68,54.66,54.68,19100.0,44.6893,44.6975,44.6812,44.6975,19100.0
2014-06-23 12:55:00,54.69,54.69,54.66,54.66,15200.0,44.7057,44.7057,44.6812,44.6812,15200.0
2014-06-23 13:00:00,54.66,54.68,54.66,54.67,14100.0,44.6812,44.6975,44.6812,44.6893,14100.0
2014-06-23 13:05:00,54.67,54.68,54.66,54.66,8500.0,44.6893,44.6975,44.6812,44.6812,8500.0
2014-06-23 13:10:00,54.66,54.66,54.64,54.65,18500.0,44.6812,44.6812,44.6648,44.673,18500.0
2014-06-23 13:15:00,54.64,54.66,54.6,54.6,96800.0,44.6648,44.6812,44.6321,44.6321,96800.0
2014-06-23 13:20:00,54.61,54.64,54.6,54.62,30900.0,44.6403,44.6648,44.6321,44.6485,30900.0
2014-06-23 13:25:00,54.62,54.63,54.61,54.62,13100.0,44.6485,44.6566,44.6403,44.6485,13100.0
2014-06-23 13:30:00,54.63,54.63,54.6,54.61,13900.0,44.6566,44.6566,44.6321,44.6403,13900.0
2014-06-23 13:35:00,54.62,54.65,54.62,54.64,25600.0,44.6485,44.673,44.6485,44.6648,25600.0
2014-06-23 13:40:00,54.64,54.65,54.63,54.64,28800.0,44.6648,44.673,44.6566,44.6648,28800.0
2014-06-23 13:45:00,54.65,54.65,54.62,54.63,196600.0,44.673,44.673,44.6485,44.6566,196600.0
2014-06-23 13:50:00,54.63,54.66,54.62,54.66,32800.0,44.6566,44.6812,44.6485,44.6812,32800.0
2014-06-23 13:55:00,54.66,54.66,54.65,54.65,17200.0,44.6812,44.6812,44.673,44.673,17200.0
2014-06-23 14:00:00,54.65,54.67,54.65,54.65,32200.0,44.673,44.6893,44.673,44.673,32200.0
2014-06-23 14:05:00,54.65,54.66,54.64,54.64,18700.0,44.673,44.6812,44.6648,44.6648,18700.0
2014-06-23 14:10:00,54.65,54.69,54.64,54.67,38100.0,44.673,44.7057,44.6648,44.6893,38100.0
2014-06-23 14:15:00,54.68,54.69,54.67,54.68,17400.0,44.6975,44.7057,44.6893,44.6975,17400.0
2014-06-23 14:20:00,54.69,54.7,54.68,54.69,33900.0,44.7057,44.7139,44.6975,44.7057,33900.0
2014-06-23 14:25:00,54.7,54.7,54.67,54.68,43400.0,44.7139,44.7139,44.6893,44.6975,43400.0
2014-06-23 14:30:00,54.69,54.69,54.67,54.68,14000.0,44.7057,44.7057,44.6893,44.6975,14000.0
2014-06-23 14:35:00,54.67,54.68,54.65,54.65,18000.0,44.6893,44.6975,44.673,44.673,18000.0
2014-06-23 14:40:00,54.66,54.66,54.65,54.66,19000.0,44.6812,44.6812,44.673,44.6812,19000.0
2014-06-23 14:45:00,54.65,54.67,54.64,54.64,39800.0,44.673,44.6893,44.6648,44.6648,39800.0
2014-06-23 14:50:00,54.64,54.65,54.63,54.65,29000.0,44.6648,44.673,44.6566,44.673,29000.0
2014-06-23 14:55:00,54.65,54.67,54.65,54.67,19300.0,44.673,44.6893,44.673,44.6893,19300.0
2014-06-23 15:00:00,54.67,54.68,54.66,54.66,71300.0,44.6893,44.6975,44.6812,44.6812,71300.0
2014-06-23 15:05:00,54.66,54.66,54.65,54.65,19400.0,44.6812,44.6812,44.673,44.673,19400.0
2014-06-23 15:10:00,54.65,54.65,54.63,54.65,28200.0,44.673,44.673,44.6566,44.673,28200.0
2014-06-23 15:15:00,54.65,54.67,54.64,54.66,61500.0,44.673,44.6893,44.6648,44.6812,61500.0
2014-06-23 15:20:00,54.67,54.67,54.66,54.66,25300.0,44.6893,44.6893,44.6812,44.6812,25300.0
2014-06-23 15:25:00,54.66,54.67,54.65,54.66,59600.0,44.6812,44.6893,44.673,44.6812,59600.0
2014-06-23 15:30:00,54.66,54.68,54.65,54.68,46600.0,44.6812,44.6975,44.673,44.6975,46600.0
2014-06-23 15:35:00,54.67,54.68,54.66,54.67,63800.0,44.6893,44.6975,44.6812,44.6893,63800.0
2014-06-23 15:40:00,54.68,54.69,54.67,54.67,57600.0,44.6975,44.7057,44.6893,44.6893,57600.0
2014-06-23 15:45:00,54.68,54.71,54.67,54.7,101800.0,44.6975,44.722,44.6893,44.7139,101800.0
2014-06-23 15:50:00,54.7,54.71,54.69,54.69,151100.0,44.7139,44.722,44.7057,44.7057,151100.0
2014-06-23 15:55:00,54.7,54.72,54.69,54.69,256300.0,44.7139,44.7302,44.7057,44.7057,256300.0
2014-06-24 09:30:00,54.61,54.67,54.53,54.64,154100.0,44.6403,44.6893,44.5749,44.6648,154100.0
2014-06-24 09:35:00,54.64,54.68,54.62,54.62,54100.0,44.6648,44.6975,44.6485,44.6485,54100.0
2014-06-24 09:40:00,54.63,54.65,54.61,54.64,58200.0,44.6566,44.673,44.6403,44.6648,58200.0
2014-06-24 09:45:00,54.65,54.69,54.64,54.66,69500.0,44.673,44.7057,44.6648,44.6812,69500.0
2014-06-24 09:50:00,54.66,54.67,54.62,54.66,843400.0,44.6812,44.6893,44.6485,44.6812,843400.0
2014-06-24 09:55:00,54.66,54.68,54.61,54.64,203800.0,44.6812,44.6975,44.6403,44.6648,203800.0
2014-06-24 10:00:00,54.64,54.72,54.63,54.72,62800.0,44.6648,44.7302,44.6566,44.7302,62800.0
2014-06-24 10:05:00,54.72,54.75,54.71,54.72,88700.0,44.7302,44.7547,44.722,44.7302,88700.0
2014-06-24 10:10:00,54.73,54.73,54.71,54.71,44900.0,44.7384,44.7384,44.722,44.722,44900.0
2014-06-24 10:15:00,54.71,54.73,54.68,54.72,44600.0,44.722,44.7384,44.6975,44.7302,44600.0
2014-06-24 10:20:00,54.72,54.73,54.7,54.72,89700.0,44.7302,44.7384,44.7139,44.7302,89700.0
2014-06-24 10:25:00,54.72,54.75,54.68,54.75,120500.0,44.7302,44.7547,44.6975,44.7547,120500.0
2014-06-24 10:30:00,54.75,54.77,54.74,54.74,26900.0,44.7547,44.7711,44.7466,44.7466,26900.0
2014-06-24 10:35:00,54.74,54.8,54.74,54.78,49900.0,44.7466,44.7956,44.7466,44.7792,49900.0
2014-06-24 10:40:00,54.78,54.8,54.77,54.78,11000.0,44.7792,44.7956,44.7711,44.7792,11000.0
2014-06-24 10:45:00,54.78,54.78,54.75,54.77,23800.0,44.7792,44.7792,44.7547,44.7711,23800.0
2014-06-24 10:50:00,54.77,54.77,54.75,54.77,15500.0,44.7711,44.7711,44.7547,44.7711,15500.0
2014-06-24 10:55:00,54.77,54.78,54.74,54.78,180700.0,44.7711,44.7792,44.7466,44.7792,180700.0
2014-06-24 11:00:00,54.78,54.82,54.78,54.79,33500.0,44.7792,44.8119,44.7792,44.7874,33500.0
2014-06-24 11:05:00,54.8,54.8,54.75,54.76,29800.0,44.7956,44.7956,44.7547,44.7629,29800.0
2014-06-24 11:10:00,54.75,54.75,54.72,54.75,89000.0,44.7547,44.7547,44.7302,44.7547,89000.0
2014-06-24 11:15:00,54.75,54.77,54.74,54.77,26500.0,44.7547,44.7711,44.7466,44.7711,26500.0
2014-06-24 11:20:00,54.76,54.77,54.75,54.76,55900.0,44.7629,44.7711,44.7547,44.7629,55900.0
2014-06-24 11:25:00,54.75,54.76,54.74,54.74,33000.0,44.7547,44.7629,44.7466,44.7466,33000.0
2014-06-24 11:30:00,54.74,54.75,54.72,54.72,41300.0,44.7466,44.7547,44.7302,44.7302,41300.0
2014-06-24 11:35:00,54.72,54.74,54.72,54.72,47000.0,44.7302,44.7466,44.7302,44.7302,47000.0
2014-06-24 11:40:00,54.72,54.74,54.72,54.74,40500.0,44.7302,44.7466,44.7302,44.7466,40500.0
2014-06-24 11:45:00,54.74,54.76,54.74,54.74,28700.0,44.7466,44.7629,44.7466,44.7466,28700.0
2014-06-24 11:50:00,54.74,54.75,54.73,54.73,27000.0,44.7466,44.7547,44.7384,44.7384,27000.0
2014-06-24 11:55:00,54.73,54.75,54.72,54.75,31400.0,44.7384,44.7547,44.7302,44.7547,31400.0
2014-06-24 12:00:00,54.75,54.75,54.73,54.73,21100.0,44.7547,44.7547,44.7384,44.7384,21100.0
2014-06-24 12:05:00,54.73,54.74,54.72,54.73,16400.0,44.7384,44.7466,44.7302,44.7384,16400.0
2014-06-24 12:10:00,54.74,54.74,54.71,54.71,31400.0,44.7466,44.7466,44.722,44.722,31400.0
2014-06-24 12:15:00,54.72,54.73,54.71,54.73,27200.0,44.7302,44.7384,44.722,44.7384,27200.0
2014-06-24 12:20:00,54.72,54.73,54.7,54.7,42700.0,44.7302,44.7384,44.7139,44.7139,42700.0
2014-06-24 12:25:00,54.7,54.72,54.69,54.72,17100.0,44.7139,44.7302,44.7057,44.7302,17100.0
2014-06-24 12:30:00,54.71,54.72,54.69,54.7,18900.0,44.722,44.7302,44.7057,44.7139,18900.0
2014-06-24 12:35:00,54.7,54.7,54.68,54.69,20900.0,44.7139,44.7139,44.6975,44.7057,20900.0
2014-06-24 12:40:00,54.69,54.69,54.68,54.69,13300.0,44.7057,44.7057,44.6975,44.7057,13300.0
2014-06-24 12:45:00,54.69,54.69,54.66,54.67,18500.0,44.7057,44.7057,44.6812,44.6893,18500.0
2014-06-24 12:50:00,54.66,54.68,54.66,54.68,9600.0,44.6812,44.6975,44.6812,44.6975,9600.0
2014-06-24 12:55:00,54.67,54.68,54.62,54.64,165900.0,44.6893,44.6975,44.6485,44.6648,165900.0
2014-06-24 13:00:00,54.63,54.63,54.56,54.57,112700.0,44.6566,44.6566,44.5994,44.6076,112700.0
2014-06-24 13:05:00,54.57,54.57,54.54,54.55,52200.0,44.6076,44.6076,44.5831,44.5912,52200.0
2014-06-24 13:10:00,54.55,54.57,54.52,54.52,27100.0,44.5912,44.6076,44.5667,44.5667,27100.0
2014-06-24 13:15:00,54.52,54.52,54.47,54.49,33900.0,44.5667,44.5667,44.5258,44.5422,33900.0
2014-06-24 13:20:00,54.49,54.5,54.46,54.48,49300.0,44.5422,44.5504,44.5177,44.534,49300.0
2014-06-24 13:25:00,54.48,54.53,54.47,54.53,49400.0,44.534,44.5749,44.5258,44.5749,49400.0
2014-06-24 13:30:00,54.53,54.56,54.52,54.55,23900.0,44.5749,44.5994,44.5667,44.5912,23900.0
2014-06-24 13:35:00,54.54,54.55,54.52,54.54,46300.0,44.5831,44.5912,44.5667,44.5831,46300.0
2014-06-24 13:40:00,54.53,54.54,54.5,54.5,49200.0,44.5749,44.5831,44.5504,44.5504,49200.0
2014-06-24 13:45:00,54.51,54.51,54.48,54.48,40500.0,44.5585,44.5585,44.534,44.534,40500.0
2014-06-24 13:50:00,54.49,54.5,54.45,54.45,22600.0,44.5422,44.5504,44.5095,44.5095,22600.0
2014-06-24 13:55:00,54.45,54.46,54.41,54.41,35200.0,44.5095,44.5177,44.4768,44.4768,35200.0
2014-06-24 14:00:00,54.41,54.47,54.41,54.46,83800.0,44.4768,44.5258,44.4768,44.5177,83800.0
2014-06-24 14:05:00,54.47,54.47,54.42,54.43,40100.0,44.5258,44.5258,44.485,44.4931,40100.0
2014-06-24 14:10:00,54.42,54.48,54.42,54.48,138300.0,44.485,44.534,44.485,44.534,138300.0
2014-06-24 14:15:00,54.48,54.48,54.45,54.45,40600.0,44.534,44.534,44.5095,44.5095,40600.0
2014-06-24 14:20:00,54.45,54.46,54.42,54.42,19700.0,44.5095,44.5177,44.485,44.485,19700.0
2014-06-24 14:25:00,54.42,54.43,54.36,54.38,75900.0,44.485,44.4931,44.4359,44.4523,75900.0
2014-06-24 14:30:00,54.38,54.38,54.34,54.34,24500.0,44.4523,44.4523,44.4196,44.4196,24500.0
2014-06-24 14:35:00,54.34,54.38,54.34,54.36,107900.0,44.4196,44.4523,44.4196,44.4359,107900.0
2014-06-24 14:40:00,54.37,54.39,54.36,54.39,26200.0,44.4441,44.4604,44.4359,44.4604,26200.0
2014-06-24 14:45:00,54.39,54.39,54.37,54.38,77900.0,44.4604,44.4604,44.4441,44.4523,77900.0
2014-06-24 14:50:00,54.38,54.39,54.35,54.38,41000.0,44.4523,44.4604,44.4277,44.4523,41000.0
2014-06-24 14:55:00,54.38,54.41,54.37,54.37,96600.0,44.4523,44.4768,44.4441,44.4441,96600.0
2014-06-24 15:00:00,54.36,54.36,54.29,54.32,92800.0,44.4359,44.4359,44.3787,44.4032,92800.0
2014-06-24 15:05:00,54.33,54.34,54.27,54.27,58400.0,44.4114,44.4196,44.3624,44.3624,58400.0
2014-06-24 15:10:00,54.27,54.28,54.19,54.2,112800.0,44.3624,44.3705,44.297,44.3051,112800.0
2014-06-24 15:15:00,54.19,54.22,54.18,54.18,90900.0,44.297,44.3215,44.2888,44.2888,90900.0
2014-06-24 15:20:00,54.18,54.21,54.14,54.16,111500.0,44.2888,44.3133,44.2561,44.2724,111500.0
2014-06-24 15:25:00,54.16,54.2,54.12,54.16,87600.0,44.2724,44.3051,44.2397,44.2724,87600.0
2014-06-24 15:30:00,54.16,54.21,54.13,54.14,143900.0,44.2724,44.3133,44.2479,44.2561,143900.0
2014-06-24 15:35:00,54.14,54.15,54.09,54.1,131000.0,44.2561,44.2643,44.2152,44.2234,131000.0
2014-06-24 15:40:00,54.1,54.16,54.09,54.16,113100.0,44.2234,44.2724,44.2152,44.2724,113100.0
2014-06-24 15:45:00,54.16,54.19,54.15,54.16,148100.0,44.2724,44.297,44.2643,44.2724,148100.0
2014-06-24 15:50:00,54.17,54.18,54.13,54.15,132100.0,44.2806,44.2888,44.2479,44.2643,132100.0
2014-06-24 15:55:00,54.14,54.18,54.12,54.13,860000.0,44.2561,44.2888,44.2397,44.2479,860000.0
2014-06-25 09:30:00,53.99,54.12,53.97,54.09,185800.0,44.1335,44.2397,44.1171,44.2152,185800.0
2014-06-25 09:35:00,54.09,54.11,54.02,54.05,96400.0,44.2152,44.2316,44.158,44.1825,96400.0
2014-06-25 09:40:00,54.05,54.13,54.04,54.13,176400.0,44.1825,44.2479,44.1743,44.2479,176400.0
2014-06-25 09:45:00,54.13,54.16,54.09,54.12,236100.0,44.2479,44.2724,44.2152,44.2397,236100.0
2014-06-25 09:50:00,54.12,54.18,54.11,54.12,199900.0,44.2397,44.2888,44.2316,44.2397,199900.0
2014-06-25 09:55:00,54.12,54.14,54.05,54.06,144500.0,44.2397,44.2561,44.1825,44.1907,144500.0
2014-06-25 10:00:00,54.06,54.11,54.05,54.05,112500.0,44.1907,44.2316,44.1825,44.1825,112500.0
2014-06-25 10:05:00,54.05,54.06,54.01,54.05,89700.0,44.1825,44.1907,44.1498,44.1825,89700.0
2014-06-25 10:10:00,54.05,54.17,54.04,54.16,53300.0,44.1825,44.2806,44.1743,44.2724,53300.0
2014-06-25 10:15:00,54.16,54.16,54.08,54.08,70000.0,44.2724,44.2724,44.207,44.207,70000.0
2014-06-25 10:20:00,54.09,54.12,54.03,54.04,109500.0,44.2152,44.2397,44.1662,44.1743,109500.0
2014-06-25 10:25:00,54.04,54.11,54.04,54.08,57800.0,44.1743,44.2316,44.1743,44.207,57800.0
2014-06-25 10:30:00,54.08,54.13,54.07,54.09,53400.0,44.207,44.2479,44.1989,44.2152,53400.0
2014-06-25 10:35:00,54.08,54.08,54.04,54.08,84000.0,44.207,44.207,44.1743,44.207,84000.0
2014-06-25 10:40:00,54.08,54.13,54.06,54.13,52900.0,44.207,44.2479,44.1907,44.2479,52900.0
2014-06-25 10:45:00,54.14,54.17,54.12,54.17,49200.0,44.2561,44.2806,44.2397,44.2806,49200.0
2014-06-25 10:50:00,54.18,54.23,54.18,54.21,54200.0,44.2888,44.3297,44.2888,44.3133,54200.0
2014-06-25 10:55:00,54.2,54.3,54.2,54.29,37600.0,44.3051,44.3869,44.3051,44.3787,37600.0
2014-06-25 11:00:00,54.3,54.3,54.26,54.28,37500.0,44.3869,44.3869,44.3542,44.3705,37500.0
2014-06-25 11:05:00,54.27,54.27,54.24,54.24,25600.0,44.3624,44.3624,44.3378,44.3378,25600.0
2014-06-25 11:10:00,54.24,54.27,54.23,54.25,35900.0,44.3378,44.3624,44.3297,44.346,35900.0
2014-06-25 11:15:00,54.25,54.25,54.11,54.13,113800.0,44.346,44.346,44.2316,44.2479,113800.0
2014-06-25 11:20:00,54.13,54.19,54.13,54.19,60300.0,44.2479,44.297,44.2479,44.297,60300.0
2014-06-25 11:25:00,54.2,54.22,54.15,54.16,86900.0,44.3051,44.3215,44.2643,44.2724,86900.0
2014-06-25 11:30:00,54.17,54.18,54.13,54.14,40500.0,44.2806,44.2888,44.2479,44.2561,40500.0
2014-06-25 11:35:00,54.13,54.14,54.09,54.1,106400.0,44.2479,44.2561,44.2152,44.2234,106400.0
2014-06-25 11:40:00,54.11,54.16,54.11,54.15,48500.0,44.2316,44.2724,44.2316,44.2643,48500.0
2014-06-25 11:45:00,54.15,54.16,54.08,54.09,59500.0,44.2643,44.2724,44.207,44.2152,59500.0
2014-06-25 11:50:00,54.08,54.13,54.08,54.09,55100.0,44.207,44.2479,44.207,44.2152,55100.0
2014-06-25 11:55:00,54.1,54.13,54.08,54.11,46600.0,44.2234,44.2479,44.207,44.2316,46600.0
2014-06-25 12:00:00,54.1,54.14,54.1,54.1,51900.0,44.2234,44.2561,44.2234,44.2234,51900.0
2014-06-25 12:05:00,54.1,54.1,54.06,54.08,20200.0,44.2234,44.2234,44.1907,44.207,20200.0
2014-06-25 12:10:00,54.08,54.08,54.05,54.07,41500.0,44.207,44.207,44.1825,44.1989,41500.0
2014-06-25 12:15:00,54.08,54.12,54.07,54.1,59800.0,44.207,44.2397,44.1989,44.2234,59800.0
2014-06-25 12:20:00,54.1,54.11,54.08,54.08,18200.0,44.2234,44.2316,44.207,44.207,18200.0
2014-06-25 12:25:00,54.08,54.1,54.06,54.1,35800.0,44.207,44.2234,44.1907,44.2234,35800.0
2014-06-25 12:30:00,54.09,54.11,54.08,54.1,84300.0,44.2152,44.2316,44.207,44.2234,84300.0
2014-06-25 12:35:00,54.09,54.11,54.09,54.11,41400.0,44.2152,44.2316,44.2152,44.2316,41400.0
2014-06-25 12:40:00,54.11,54.11,54.1,54.11,57700.0,44.2316,44.2316,44.2234,44.2316,57700.0
2014-06-25 12:45:00,54.1,54.11,54.06,54.06,118300.0,44.2234,44.2316,44.1907,44.1907,118300.0
2014-06-25 12:50:00,54.06,54.08,54.06,54.07,78600.0,44.1907,44.207,44.1907,44.1989,78600.0
2014-06-25 12:55:00,54.07,54.07,54.06,54.06,16800.0,44.1989,44.1989,44.1907,44.1907,16800.0
2014-06-25 13:00:00,54.06,54.16,54.06,54.16,117800.0,44.1907,44.2724,44.1907,44.2724,117800.0
2014-06-25 13:05:00,54.15,54.17,54.13,54.13,94700.0,44.2643,44.2806,44.2479,44.2479,94700.0
2014-06-25 13:10:00,54.13,54.13,54.1,54.11,83900.0,44.2479,44.2479,44.2234,44.2316,83900.0
2014-06-25 13:15:00,54.11,54.12,54.08,54.11,62400.0,44.2316,44.2397,44.207,44.2316,62400.0
2014-06-25 13:20:00,54.11,54.15,54.09,54.14,129100.0,44.2316,44.2643,44.2152,44.2561,129100.0
2014-06-25 13:25:00,54.13,54.15,54.11,54.12,92600.0,44.2479,44.2643,44.2316,44.2397,92600.0
2014-06-25 13:30:00,54.12,54.14,54.12,54.14,18700.0,44.2397,44.2561,44.2397,44.2561,18700.0
2014-06-25 13:35:00,54.14,54.14,54.12,54.14,11800.0,44.2561,44.2561,44.2397,44.2561,11800.0
2014-06-25 13:40:00,54.14,54.15,54.12,54.15,66800.0,44.2561,44.2643,44.2397,44.2643,66800.0
2014-06-25 13:45:00,54.14,54.15,54.13,54.14,23500.0,44.2561,44.2643,44.2479,44.2561,23500.0
2014-06-25 13:50:00,54.14,54.18,54.14,54.17,50300.0,44.2561,44.2888,44.2561,44.2806,50300.0
2014-06-25 13:55:00,54.17,54.21,54.15,54.2,49200.0,44.2806,44.3133,44.2643,44.3051,49200.0
2014-06-25 14:00:00,54.2,54.2,54.16,54.18,26600.0,44.3051,44.3051,44.2724,44.2888,26600.0
2014-06-25 14:05:00,54.18,54.19,54.16,54.18,31400.0,44.2888,44.297,44.2724,44.2888,31400.0
2014-06-25 14:10:00,54.18,54.2,54.16,54.19,41300.0,44.2888,44.3051,44.2724,44.297,41300.0
2014-06-25 14:15:00,54.19,54.2,54.17,54.18,30600.0,44.297,44.3051,44.2806,44.2888,30600.0
2014-06-25 14:20:00,54.19,54.22,54.19,54.21,209000.0,44.297,44.3215,44.297,44.3133,209000.0
2014-06-25 14:25:00,54.21,54.24,54.2,54.23,150700.0,44.3133,44.3378,44.3051,44.3297,150700.0
2014-06-25 14:30:00,54.23,54.25,54.22,54.25,75300.0,44.3297,44.346,44.3215,44.346,75300.0
2014-06-25 14:35:00,54.24,54.25,54.23,54.24,109700.0,44.3378,44.346,44.3297,44.3378,109700.0
2014-06-25 14:40:00,54.25,54.25,54.21,54.22,48700.0,44.346,44.346,44.3133,44.3215,48700.0
2014-06-25 14:45:00,54.21,54.21,54.18,54.18,49700.0,44.3133,44.3133,44.2888,44.2888,49700.0
2014-06-25 14:50:00,54.19,54.21,54.18,54.2,54100.0,44.297,44.3133,44.2888,44.3051,54100.0
2014-06-25 14:55:00,54.2,54.2,54.16,54.16,28300.0,44.3051,44.3051,44.2724,44.2724,28300.0
2014-06-25 15:00:00,54.16,54.17,54.15,54.16,63900.0,44.2724,44.2806,44.2643,44.2724,63900.0
2014-06-25 15:05:00,54.16,54.19,54.16,54.19,48900.0,44.2724,44.297,44.2724,44.297,48900.0
2014-06-25 15:10:00,54.18,54.22,54.17,54.2,52800.0,44.2888,44.3215,44.2806,44.3051,52800.0
2014-06-25 15:15:00,54.2,54.2,54.18,54.18,40000.0,44.3051,44.3051,44.2888,44.2888,40000.0
2014-06-25 15:20:00,54.19,54.21,54.19,54.21,46400.0,44.297,44.3133,44.297,44.3133,46400.0
2014-06-25 15:25:00,54.21,54.22,54.19,54.2,53200.0,44.3133,44.3215,44.297,44.3051,53200.0
2014-06-25 15:30:00,54.2,54.22,54.2,54.22,36600.0,44.3051,44.3215,44.3051,44.3215,36600.0
2014-06-25 15:35:00,54.23,54.26,54.23,54.24,37500.0,44.3297,44.3542,44.3297,44.3378,37500.0
2014-06-25 15:40:00,54.24,54.27,54.24,54.27,273300.0,44.3378,44.3624,44.3378,44.3624,273300.0
2014-06-25 15:45:00,54.27,54.28,54.24,54.24,101900.0,44.3624,44.3705,44.3378,44.3378,101900.0
2014-06-25 15:50:00,54.24,54.25,54.22,54.22,69600.0,44.3378,44.346,44.3215,44.3215,69600.0
2014-06-25 15:55:00,54.22,54.24,54.21,54.21,231500.0,44.3215,44.3378,44.3133,44.3133,231500.0
2014-06-26 09:30:00,54.26,54.31,54.13,54.14,124600.0,44.3542,44.3951,44.2479,44.2561,124600.0
2014-06-26 09:35:00,54.13,54.17,54.06,54.07,187200.0,44.2479,44.2806,44.1907,44.1989,187200.0
2014-06-26 09:40:00,54.07,54.07,53.93,53.99,341200.0,44.1989,44.1989,44.0844,44.1335,341200.0
2014-06-26 09:45:00,53.98,53.98,53.85,53.86,142600.0,44.1253,44.1253,44.019,44.0272,142600.0
2014-06-26 09:50:00,53.85,53.89,53.79,53.88,315000.0,44.019,44.0517,43.97,44.0436,315000.0
2014-06-26 09:55:00,53.88,53.88,53.83,53.86,55900.0,44.0436,44.0436,44.0027,44.0272,55900.0
2014-06-26 10:00:00,53.85,53.9,53.83,53.89,123800.0,44.019,44.0599,44.0027,44.0517,123800.0
2014-06-26 10:05:00,53.9,53.92,53.86,53.89,112400.0,44.0599,44.0763,44.0272,44.0517,112400.0
2014-06-26 10:10:00,53.9,53.93,53.89,53.89,61600.0,44.0599,44.0844,44.0517,44.0517,61600.0
2014-06-26 10:15:00,53.88,53.97,53.88,53.96,55900.0,44.0436,44.1171,44.0436,44.1089,55900.0
2014-06-26 10:20:00,53.97,54.04,53.97,53.99,72300.0,44.1171,44.1743,44.1171,44.1335,72300.0
2014-06-26 10:25:00,53.99,53.99,53.94,53.97,51100.0,44.1335,44.1335,44.0926,44.1171,51100.0
2014-06-26 10:30:00,53.98,53.98,53.9,53.94,64300.0,44.1253,44.1253,44.0599,44.0926,64300.0
2014-06-26 10:35:00,53.94,53.97,53.89,53.91,32100.0,44.0926,44.1171,44.0517,44.0681,32100.0
2014-06-26 10:40:00,53.91,53.98,53.87,53.97,31700.0,44.0681,44.1253,44.0354,44.1171,31700.0
2014-06-26 10:45:00,53.97,53.98,53.93,53.96,47400.0,44.1171,44.1253,44.0844,44.1089,47400.0
2014-06-26 10:50:00,53.95,53.98,53.95,53.95,35100.0,44.1008,44.1253,44.1008,44.1008,35100.0
2014-06-26 10:55:00,53.94,53.97,53.91,53.94,35600.0,44.0926,44.1171,44.0681,44.0926,35600.0
2014-06-26 11:00:00,53.95,54.02,53.95,54.01,127200.0,44.1008,44.158,44.1008,44.1498,127200.0
2014-06-26 11:05:00,54.02,54.04,53.98,53.98,47100.0,44.158,44.1743,44.1253,44.1253,47100.0
2014-06-26 11:10:00,54.0,54.0,53.96,53.96,13500.0,44.1416,44.1416,44.1089,44.1089,13500.0
2014-06-26 11:15:00,53.96,53.96,53.89,53.91,136400.0,44.1089,44.1089,44.0517,44.0681,136400.0
2014-06-26 11:20:00,53.91,53.97,53.91,53.97,40900.0,44.0681,44.1171,44.0681,44.1171,40900.0
2014-06-26 11:25:00,53.97,53.98,53.94,53.96,35700.0,44.1171,44.1253,44.0926,44.1089,35700.0
2014-06-26 11:30:00,53.97,53.98,53.91,53.94,55200.0,44.1171,44.1253,44.0681,44.0926,55200.0
2014-06-26 11:35:00,53.94,53.99,53.94,53.99,28700.0,44.0926,44.1335,44.0926,44.1335,28700.0
2014-06-26 11:40:00,53.98,53.99,53.96,53.99,35300.0,44.1253,44.1335,44.1089,44.1335,35300.0
2014-06-26 11:45:00,53.98,53.98,53.96,53.98,20200.0,44.1253,44.1253,44.1089,44.1253,20200.0
2014-06-26 11:50:00,53.98,54.01,53.96,54.0,30800.0,44.1253,44.1498,44.1089,44.1416,30800.0
2014-06-26 11:55:00,54.01,54.01,53.98,54.0,23200.0,44.1498,44.1498,44.1253,44.1416,23200.0
2014-06-26 12:00:00,54.0,54.01,53.99,53.99,49000.0,44.1416,44.1498,44.1335,44.1335,49000.0
2014-06-26 12:05:00,54.0,54.0,53.96,53.98,27500.0,44.1416,44.1416,44.1089,44.1253,27500.0
2014-06-26 12:10:00,53.97,53.98,53.93,53.97,31100.0,44.1171,44.1253,44.0844,44.1171,31100.0
2014-06-26 12:15:00,53.97,53.98,53.95,53.98,33400.0,44.1171,44.1253,44.1008,44.1253,33400.0
2014-06-26 12:20:00,53.98,53.99,53.97,53.97,13100.0,44.1253,44.1335,44.1171,44.1171,13100.0
2014-06-26 12:25:00,53.97,53.98,53.95,53.97,29700.0,44.1171,44.1253,44.1008,44.1171,29700.0
2014-06-26 12:30:00,53.96,54.01,53.96,54.01,15500.0,44.1089,44.1498,44.1089,44.1498,15500.0
2014-06-26 12:35:00,54.01,54.01,53.97,53.98,21400.0,44.1498,44.1498,44.1171,44.1253,21400.0
2014-06-26 12:40:00,53.99,54.0,53.97,53.99,17800.0,44.1335,44.1416,44.1171,44.1335,17800.0
2014-06-26 12:45:00,54.0,54.0,53.97,53.99,24000.0,44.1416,44.1416,44.1171,44.1335,24000.0
2014-06-26 12:50:00,53.99,54.0,53.98,53.99,6400.0,44.1335,44.1416,44.1253,44.1335,6400.0
2014-06-26 12:55:00,54.0,54.0,53.97,53.97,17600.0,44.1416,44.1416,44.1171,44.1171,17600.0
2014-06-26 13:00:00,53.97,53.98,53.97,53.98,9200.0,44.1171,44.1253,44.1171,44.1253,9200.0
2014-06-26 13:05:00,53.98,54.01,53.97,54.0,75300.0,44.1253,44.1498,44.1171,44.1416,75300.0
2014-06-26 13:10:00,54.01,54.01,53.99,53.99,24800.0,44.1498,44.1498,44.1335,44.1335,24800.0
2014-06-26 13:15:00,53.99,54.0,53.98,54.0,18200.0,44.1335,44.1416,44.1253,44.1416,18200.0
2014-06-26 13:20:00,54.0,54.09,54.0,54.09,49000.0,44.1416,44.2152,44.1416,44.2152,49000.0
2014-06-26 13:25:00,54.09,54.13,54.09,54.11,100500.0,44.2152,44.2479,44.2152,44.2316,100500.0
2014-06-26 13:30:00,54.11,54.13,54.1,54.11,141500.0,44.2316,44.2479,44.2234,44.2316,141500.0
2014-06-26 13:35:00,54.11,54.14,54.1,54.13,22900.0,44.2316,44.2561,44.2234,44.2479,22900.0
2014-06-26 13:40:00,54.14,54.16,54.13,54.13,42500.0,44.2561,44.2724,44.2479,44.2479,42500.0
2014-06-26 13:45:00,54.14,54.15,54.12,54.15,62000.0,44.2561,44.2643,44.2397,44.2643,62000.0
2014-06-26 13:50:00,54.15,54.15,54.12,54.13,28000.0,44.2643,44.2643,44.2397,44.2479,28000.0
2014-06-26 13:55:00,54.13,54.13,54.09,54.09,27800.0,44.2479,44.2479,44.2152,44.2152,27800.0
2014-06-26 14:00:00,54.09,54.1,54.08,54.09,34600.0,44.2152,44.2234,44.207,44.2152,34600.0
2014-06-26 14:05:00,54.09,54.12,54.09,54.09,53300.0,44.2152,44.2397,44.2152,44.2152,53300.0
2014-06-26 14:10:00,54.1,54.1,54.05,54.06,38500.0,44.2234,44.2234,44.1825,44.1907,38500.0
2014-06-26 14:15:00,54.07,54.09,54.07,54.07,25300.0,44.1989,44.2152,44.1989,44.1989,25300.0
2014-06-26 14:20:00,54.08,54.1,54.07,54.1,15800.0,44.207,44.2234,44.1989,44.2234,15800.0
2014-06-26 14:25:00,54.1,54.12,54.09,54.12,29100.0,44.2234,44.2397,44.2152,44.2397,29100.0
2014-06-26 14:30:00,54.11,54.12,54.08,54.09,31500.0,44.2316,44.2397,44.207,44.2152,31500.0
2014-06-26 14:35:00,54.09,54.11,54.08,54.1,16600.0,44.2152,44.2316,44.207,44.2234,16600.0
2014-06-26 14:40:00,54.1,54.11,54.1,54.1,19500.0,44.2234,44.2316,44.2234,44.2234,19500.0
2014-06-26 14:45:00,54.11,54.11,54.08,54.1,34100.0,44.2316,44.2316,44.207,44.2234,34100.0
2014-06-26 14:50:00,54.09,54.11,54.09,54.1,39200.0,44.2152,44.2316,44.2152,44.2234,39200.0
2014-06-26 14:55:00,54.1,54.11,54.09,54.1,33000.0,44.2234,44.2316,44.2152,44.2234,33000.0
2014-06-26 15:00:00,54.1,54.12,54.09,54.1,60600.0,44.2234,44.2397,44.2152,44.2234,60600.0
2014-06-26 15:05:00,54.1,54.18,54.1,54.18,147600.0,44.2234,44.2888,44.2234,44.2888,147600.0
2014-06-26 15:10:00,54.18,54.18,54.15,54.16,47700.0,44.2888,44.2888,44.2643,44.2724,47700.0
2014-06-26 15:15:00,54.16,54.17,54.14,54.15,60900.0,44.2724,44.2806,44.2561,44.2643,60900.0
2014-06-26 15:20:00,54.14,54.15,54.13,54.15,78200.0,44.2561,44.2643,44.2479,44.2643,78200.0
2014-06-26 15:25:00,54.15,54.15,54.13,54.13,51900.0,44.2643,44.2643,44.2479,44.2479,51900.0
2014-06-26 15:30:00,54.13,54.13,54.11,54.12,47600.0,44.2479,44.2479,44.2316,44.2397,47600.0
2014-06-26 15:35:00,54.13,54.14,54.11,54.12,40300.0,44.2479,44.2561,44.2316,44.2397,40300.0
2014-06-26 15:40:00,54.12,54.14,54.11,54.13,55100.0,44.2397,44.2561,44.2316,44.2479,55100.0
2014-06-26 15:45:00,54.13,54.14,54.1,54.14,114500.0,44.2479,44.2561,44.2234,44.2561,114500.0
2014-06-26 15:50:00,54.14,54.15,54.1,54.1,131400.0,44.2561,44.2643,44.2234,44.2234,131400.0
2014-06-26 15:55:00,54.1,54.15,54.09,54.14,548600.0,44.2234,44.2643,44.2152,44.2561,548600.0
2014-06-27 09:30:00,53.98,54.09,53.78,54.07,193000.0,44.1253,44.2152,43.9618,44.1989,193000.0
2014-06-27 09:35:00,54.07,54.15,54.07,54.14,179100.0,44.1989,44.2643,44.1989,44.2561,179100.0
2014-06-27 09:40:00,54.14,54.18,54.12,54.13,285600.0,44.2561,44.2888,44.2397,44.2479,285600.0
2014-06-27 09:45:00,54.13,54.2,54.13,54.19,392300.0,44.2479,44.3051,44.2479,44.297,392300.0
2014-06-27 09:50:00,54.19,54.19,54.13,54.13,323600.0,44.297,44.297,44.2479,44.2479,323600.0
2014-06-27 09:55:00,54.13,54.13,54.08,54.12,158400.0,44.2479,44.2479,44.207,44.2397,158400.0
2014-06-27 10:00:00,54.11,54.16,54.1,54.1,87200.0,44.2316,44.2724,44.2234,44.2234,87200.0
2014-06-27 10:05:00,54.1,54.11,54.07,54.09,102500.0,44.2234,44.2316,44.1989,44.2152,102500.0
2014-06-27 10:10:00,54.08,54.13,54.07,54.13,80900.0,44.207,44.2479,44.1989,44.2479,80900.0
2014-06-27 10:15:00,54.13,54.15,54.1,54.1,54300.0,44.2479,44.2643,44.2234,44.2234,54300.0
2014-06-27 10:20:00,54.1,54.19,54.09,54.17,56100.0,44.2234,44.297,44.2152,44.2806,56100.0
2014-06-27 10:25:00,54.18,54.18,54.16,54.16,22500.0,44.2888,44.2888,44.2724,44.2724,22500.0
2014-06-27 10:30:00,54.16,54.18,54.14,54.15,48900.0,44.2724,44.2888,44.2561,44.2643,48900.0
2014-06-27 10:35:00,54.15,54.17,54.14,54.16,25400.0,44.2643,44.2806,44.2561,44.2724,25400.0
2014-06-27 10:40:00,54.17,54.21,54.16,54.19,57900.0,44.2806,44.3133,44.2724,44.297,57900.0
2014-06-27 10:45:00,54.19,54.2,54.16,54.16,52100.0,44.297,44.3051,44.2724,44.2724,52100.0
2014-06-27 10:50:00,54.16,54.16,54.13,54.13,37400.0,44.2724,44.2724,44.2479,44.2479,37400.0
2014-06-27 10:55:00,54.14,54.17,54.14,54.16,20800.0,44.2561,44.2806,44.2561,44.2724,20800.0
2014-06-27 11:00:00,54.17,54.22,54.16,54.22,46800.0,44.2806,44.3215,44.2724,44.3215,46800.0
2014-06-27 11:05:00,54.22,54.24,54.18,54.2,52800.0,44.3215,44.3378,44.2888,44.3051,52800.0
2014-06-27 11:10:00,54.2,54.2,54.16,54.17,24000.0,44.3051,44.3051,44.2724,44.2806,24000.0
2014-06-27 11:15:00,54.18,54.19,54.14,54.15,23400.0,44.2888,44.297,44.2561,44.2643,23400.0
2014-06-27 11:20:00,54.16,54.19,54.16,54.18,28900.0,44.2724,44.297,44.2724,44.2888,28900.0
2014-06-27 11:25:00,54.18,54.2,54.18,54.18,20100.0,44.2888,44.3051,44.2888,44.2888,20100.0
2014-06-27 11:30:00,54.18,54.19,54.17,54.18,32000.0,44.2888,44.297,44.2806,44.2888,32000.0
2014-06-27 11:35:00,54.18,54.2,54.17,54.19,10300.0,44.2888,44.3051,44.2806,44.297,10300.0
2014-06-27 11:40:00,54.19,54.2,54.17,54.19,42600.0,44.297,44.3051,44.2806,44.297,42600.0
2014-06-27 11:45:00,54.19,54.2,54.18,54.2,28300.0,44.297,44.3051,44.2888,44.3051,28300.0
2014-06-27 11:50:00,54.2,54.21,54.19,54.21,14000.0,44.3051,44.3133,44.297,44.3133,14000.0
2014-06-27 11:55:00,54.21,54.21,54.2,54.2,18700.0,44.3133,44.3133,44.3051,44.3051,18700.0
2014-06-27 12:00:00,54.2,54.2,54.18,54.18,19400.0,44.3051,44.3051,44.2888,44.2888,19400.0
2014-06-27 12:05:00,54.18,54.19,54.15,54.16,42500.0,44.2888,44.297,44.2643,44.2724,42500.0
2014-06-27 12:10:00,54.15,54.17,54.14,54.15,36700.0,44.2643,44.2806,44.2561,44.2643,36700.0
2014-06-27 12:15:00,54.16,54.16,54.15,54.16,13200.0,44.2724,44.2724,44.2643,44.2724,13200.0
2014-06-27 12:20:00,54.16,54.17,54.15,54.17,22700.0,44.2724,44.2806,44.2643,44.2806,22700.0
2014-06-27 12:25:00,54.17,54.18,54.14,54.15,18900.0,44.2806,44.2888,44.2561,44.2643,18900.0
2014-06-27 12:30:00,54.14,54.16,54.14,54.16,23700.0,44.2561,44.2724,44.2561,44.2724,23700.0
2014-06-27 12:35:00,54.16,54.16,54.15,54.16,11100.0,44.2724,44.2724,44.2643,44.2724,11100.0
2014-06-27 12:40:00,54.15,54.15,54.12,54.13,28000.0,44.2643,44.2643,44.2397,44.2479,28000.0
2014-06-27 12:45:00,54.13,54.14,54.12,54.14,28200.0,44.2479,44.2561,44.2397,44.2561,28200.0
2014-06-27 12:50:00,54.14,54.14,54.13,54.14,13600.0,44.2561,44.2561,44.2479,44.2561,13600.0
2014-06-27 12:55:00,54.14,54.16,54.14,54.15,10300.0,44.2561,44.2724,44.2561,44.2643,10300.0
2014-06-27 13:00:00,54.14,54.14,54.11,54.12,30800.0,44.2561,44.2561,44.2316,44.2397,30800.0
2014-06-27 13:05:00,54.12,54.12,54.11,54.11,25400.0,44.2397,44.2397,44.2316,44.2316,25400.0
2014-06-27 13:10:00,54.12,54.14,54.11,54.11,58500.0,44.2397,44.2561,44.2316,44.2316,58500.0
2014-06-27 13:15:00,54.11,54.11,54.01,54.02,53800.0,44.2316,44.2316,44.1498,44.158,53800.0
2014-06-27 13:20:00,54.01,54.04,54.01,54.03,20000.0,44.1498,44.1743,44.1498,44.1662,20000.0
2014-06-27 13:25:00,54.02,54.04,54.0,54.03,41900.0,44.158,44.1743,44.1416,44.1662,41900.0
2014-06-27 13:30:00,54.03,54.06,54.03,54.05,22700.0,44.1662,44.1907,44.1662,44.1825,22700.0
2014-06-27 13:35:00,54.05,54.06,54.05,54.06,7700.0,44.1825,44.1907,44.1825,44.1907,7700.0
2014-06-27 13:40:00,54.06,54.08,54.05,54.07,86300.0,44.1907,44.207,44.1825,44.1989,86300.0
2014-06-27 13:45:00,54.06,54.07,54.03,54.04,48200.0,44.1907,44.1989,44.1662,44.1743,48200.0
2014-06-27 13:50:00,54.04,54.07,54.04,54.07,11500.0,44.1743,44.1989,44.1743,44.1989,11500.0
2014-06-27 13:55:00,54.07,54.09,54.06,54.06,34900.0,44.1989,44.2152,44.1907,44.1907,34900.0
2014-06-27 14:00:00,54.06,54.13,54.06,54.13,57600.0,44.1907,44.2479,44.1907,44.2479,57600.0
2014-06-27 14:05:00,54.13,54.16,54.11,54.14,42900.0,44.2479,44.2724,44.2316,44.2561,42900.0
2014-06-27 14:10:00,54.14,54.15,54.12,54.12,24800.0,44.2561,44.2643,44.2397,44.2397,24800.0
2014-06-27 14:15:00,54.13,54.14,54.12,54.13,35200.0,44.2479,44.2561,44.2397,44.2479,35200.0
2014-06-27 14:20:00,54.13,54.16,54.13,54.14,24800.0,44.2479,44.2724,44.2479,44.2561,24800.0
2014-06-27 14:25:00,54.15,54.15,54.12,54.13,52700.0,44.2643,44.2643,44.2397,44.2479,52700.0
2014-06-27 14:30:00,54.14,54.14,54.12,54.13,24500.0,44.2561,44.2561,44.2397,44.2479,24500.0
2014-06-27 14:35:00,54.14,54.18,54.13,54.17,33600.0,44.2561,44.2888,44.2479,44.2806,33600.0
2014-06-27 14:40:00,54.17,54.18,54.16,54.16,17100.0,44.2806,44.2888,44.2724,44.2724,17100.0
2014-06-27 14:45:00,54.16,54.17,54.14,54.15,26200.0,44.2724,44.2806,44.2561,44.2643,26200.0
2014-06-27 14:50:00,54.15,54.15,54.12,54.12,32100.0,44.2643,44.2643,44.2397,44.2397,32100.0
2014-06-27 14:55:00,54.12,54.13,54.09,54.1,35400.0,44.2397,44.2479,44.2152,44.2234,35400.0
2014-06-27 15:00:00,54.09,54.12,54.07,54.11,78000.0,44.2152,44.2397,44.1989,44.2316,78000.0
2014-06-27 15:05:00,54.11,54.14,54.11,54.13,29500.0,44.2316,44.2561,44.2316,44.2479,29500.0
2014-06-27 15:10:00,54.14,54.15,54.12,54.15,33500.0,44.2561,44.2643,44.2397,44.2643,33500.0
2014-06-27 15:15:00,54.15,54.16,54.12,54.13,47900.0,44.2643,44.2724,44.2397,44.2479,47900.0
2014-06-27 15:20:00,54.13,54.15,54.13,54.15,69900.0,44.2479,44.2643,44.2479,44.2643,69900.0
2014-06-27 15:25:00,54.15,54.16,54.14,54.16,78800.0,44.2643,44.2724,44.2561,44.2724,78800.0
2014-06-27 15:30:00,54.16,54.22,54.16,54.21,114300.0,44.2724,44.3215,44.2724,44.3133,114300.0
2014-06-27 15:35:00,54.22,54.22,54.19,54.19,60000.0,44.3215,44.3215,44.297,44.297,60000.0
2014-06-27 15:40:00,54.19,54.24,54.19,54.24,97000.0,44.297,44.3378,44.297,44.3378,97000.0
2014-06-27 15:45:00,54.23,54.26,54.21,54.24,228800.0,44.3297,44.3542,44.3133,44.3378,228800.0
2014-06-27 15:50:00,54.25,54.29,54.23,54.28,679100.0,44.346,44.3787,44.3297,44.3705,679100.0
2014-06-27 15:55:00,54.28,54.28,54.24,54.28,1304300.0,44.3705,44.3705,44.3378,44.3705,1304300.0
2014-06-30 09:30:00,54.27,54.3,54.1,54.11,208100.0,44.3624,44.3869,44.2234,44.2316,208100.0
2014-06-30 09:35:00,54.12,54.2,54.11,54.14,102300.0,44.2397,44.3051,44.2316,44.2561,102300.0
2014-06-30 09:40:00,54.13,54.13,54.06,54.07,134300.0,44.2479,44.2479,44.1907,44.1989,134300.0
2014-06-30 09:45:00,54.06,54.11,54.04,54.08,252100.0,44.1907,44.2316,44.1743,44.207,252100.0
2014-06-30 09:50:00,54.08,54.17,54.03,54.17,122100.0,44.207,44.2806,44.1662,44.2806,122100.0
2014-06-30 09:55:00,54.17,54.19,54.17,54.19,246000.0,44.2806,44.297,44.2806,44.297,246000.0
2014-06-30 10:00:00,54.19,54.28,54.19,54.23,170500.0,44.297,44.3705,44.297,44.3297,170500.0
2014-06-30 10:05:00,54.23,54.26,54.22,54.23,99100.0,44.3297,44.3542,44.3215,44.3297,99100.0
2014-06-30 10:10:00,54.23,54.25,54.2,54.24,229700.0,44.3297,44.346,44.3051,44.3378,229700.0
2014-06-30 10:15:00,54.23,54.28,54.23,54.24,110300.0,44.3297,44.3705,44.3297,44.3378,110300.0
2014-06-30 10:20:00,54.25,54.26,54.22,54.24,60300.0,44.346,44.3542,44.3215,44.3378,60300.0
2014-06-30 10:25:00,54.24,54.26,54.19,54.23,80100.0,44.3378,44.3542,44.297,44.3297,80100.0
2014-06-30 10:30:00,54.23,54.27,54.21,54.25,47700.0,44.3297,44.3624,44.3133,44.346,47700.0
2014-06-30 10:35:00,54.25,54.25,54.16,54.18,298200.0,44.346,44.346,44.2724,44.2888,298200.0
2014-06-30 10:40:00,54.19,54.21,54.18,54.19,46900.0,44.297,44.3133,44.2888,44.297,46900.0
2014-06-30 10:45:00,54.19,54.2,54.14,54.16,90900.0,44.297,44.3051,44.2561,44.2724,90900.0
2014-06-30 10:50:00,54.16,54.16,54.13,54.15,64100.0,44.2724,44.2724,44.2479,44.2643,64100.0
2014-06-30 10:55:00,54.15,54.16,54.13,54.15,55000.0,44.2643,44.2724,44.2479,44.2643,55000.0
2014-06-30 11:00:00,54.16,54.16,54.14,54.16,62200.0,44.2724,44.2724,44.2561,44.2724,62200.0
2014-06-30 11:05:00,54.15,54.15,54.1,54.15,70200.0,44.2643,44.2643,44.2234,44.2643,70200.0
2014-06-30 11:10:00,54.14,54.16,54.13,54.15,41200.0,44.2561,44.2724,44.2479,44.2643,41200.0
2014-06-30 11:15:00,54.15,54.16,54.12,54.16,75900.0,44.2643,44.2724,44.2397,44.2724,75900.0
2014-06-30 11:20:00,54.16,54.24,54.16,54.22,90700.0,44.2724,44.3378,44.2724,44.3215,90700.0
2014-06-30 11:25:00,54.23,54.26,54.22,54.24,57800.0,44.3297,44.3542,44.3215,44.3378,57800.0
2014-06-30 11:30:00,54.24,54.25,54.21,54.21,38400.0,44.3378,44.346,44.3133,44.3133,38400.0
2014-06-30 11:35:00,54.21,54.21,54.18,54.2,79600.0,44.3133,44.3133,44.2888,44.3051,79600.0
2014-06-30 11:40:00,54.2,54.21,54.18,54.18,79800.0,44.3051,44.3133,44.2888,44.2888,79800.0
2014-06-30 11:45:00,54.19,54.22,54.16,54.17,71400.0,44.297,44.3215,44.2724,44.2806,71400.0
2014-06-30 11:50:00,54.17,54.2,54.17,54.19,62000.0,44.2806,44.3051,44.2806,44.297,62000.0
2014-06-30 11:55:00,54.18,54.19,54.16,54.19,26700.0,44.2888,44.297,44.2724,44.297,26700.0
2014-06-30 12:00:00,54.18,54.19,54.16,54.16,34900.0,44.2888,44.297,44.2724,44.2724,34900.0
2014-06-30 12:05:00,54.16,54.17,54.14,54.15,20100.0,44.2724,44.2806,44.2561,44.2643,20100.0
2014-06-30 12:10:00,54.16,54.16,54.14,54.14,21300.0,44.2724,44.2724,44.2561,44.2561,21300.0
2014-06-30 12:15:00,54.14,54.17,54.14,54.17,72300.0,44.2561,44.2806,44.2561,44.2806,72300.0
2014-06-30 12:20:00,54.16,54.2,54.16,54.2,85200.0,44.2724,44.3051,44.2724,44.3051,85200.0
2014-06-30 12:25:00,54.2,54.2,54.18,54.19,21500.0,44.3051,44.3051,44.2888,44.297,21500.0
2014-06-30 12:30:00,54.18,54.19,54.17,54.19,49200.0,44.2888,44.297,44.2806,44.297,49200.0
2014-06-30 12:35:00,54.19,54.19,54.16,54.17,13500.0,44.297,44.297,44.2724,44.2806,13500.0
2014-06-30 12:40:00,54.16,54.18,54.15,54.16,24700.0,44.2724,44.2888,44.2643,44.2724,24700.0
2014-06-30 12:45:00,54.17,54.17,54.15,54.16,21600.0,44.2806,44.2806,44.2643,44.2724,21600.0
2014-06-30 12:50:00,54.16,54.17,54.16,54.16,10400.0,44.2724,44.2806,44.2724,44.2724,10400.0
2014-06-30 12:55:00,54.16,54.17,54.15,54.15,17000.0,44.2724,44.2806,44.2643,44.2643,17000.0
2014-06-30 13:00:00,54.15,54.18,54.15,54.17,17200.0,44.2643,44.2888,44.2643,44.2806,17200.0
2014-06-30 13:05:00,54.16,54.19,54.15,54.17,81100.0,44.2724,44.297,44.2643,44.2806,81100.0
2014-06-30 13:10:00,54.17,54.18,54.14,54.18,292800.0,44.2806,44.2888,44.2561,44.2888,292800.0
2014-06-30 13:15:00,54.18,54.18,54.14,54.16,268000.0,44.2888,44.2888,44.2561,44.2724,268000.0
2014-06-30 13:20:00,54.16,54.17,54.14,54.15,161100.0,44.2724,44.2806,44.2561,44.2643,161100.0
2014-06-30 13:25:00,54.15,54.15,54.14,54.14,17600.0,44.2643,44.2643,44.2561,44.2561,17600.0
2014-06-30 13:30:00,54.14,54.15,54.12,54.14,146400.0,44.2561,44.2643,44.2397,44.2561,146400.0
2014-06-30 13:35:00,54.13,54.14,54.12,54.12,36000.0,44.2479,44.2561,44.2397,44.2397,36000.0
2014-06-30 13:40:00,54.12,54.14,54.12,54.14,20500.0,44.2397,44.2561,44.2397,44.2561,20500.0
2014-06-30 13:45:00,54.14,54.16,54.13,54.14,133000.0,44.2561,44.2724,44.2479,44.2561,133000.0
2014-06-30 13:50:00,54.15,54.15,54.12,54.13,56600.0,44.2643,44.2643,44.2397,44.2479,56600.0
2014-06-30 13:55:00,54.14,54.15,54.12,54.12,16000.0,44.2561,44.2643,44.2397,44.2397,16000.0
2014-06-30 14:00:00,54.13,54.15,54.12,54.14,27400.0,44.2479,44.2643,44.2397,44.2561,27400.0
2014-06-30 14:05:00,54.14,54.16,54.13,54.14,113600.0,44.2561,44.2724,44.2479,44.2561,113600.0
2014-06-30 14:10:00,54.15,54.17,54.14,54.16,38200.0,44.2643,44.2806,44.2561,44.2724,38200.0
2014-06-30 14:15:00,54.16,54.18,54.15,54.16,50200.0,44.2724,44.2888,44.2643,44.2724,50200.0
2014-06-30 14:20:00,54.16,54.17,54.15,54.15,60600.0,44.2724,44.2806,44.2643,44.2643,60600.0
2014-06-30 14:25:00,54.15,54.16,54.15,54.15,53700.0,44.2643,44.2724,44.2643,44.2643,53700.0
2014-06-30 14:30:00,54.15,54.16,54.14,54.14,76200.0,44.2643,44.2724,44.2561,44.2561,76200.0
2014-06-30 14:35:00,54.14,54.15,54.13,54.13,125500.0,44.2561,44.2643,44.2479,44.2479,125500.0
2014-06-30 14:40:00,54.14,54.14,54.11,54.11,80100.0,44.2561,44.2561,44.2316,44.2316,80100.0
2014-06-30 14:45:00,54.12,54.13,54.11,54.11,75800.0,44.2397,44.2479,44.2316,44.2316,75800.0
2014-06-30 14:50:00,54.11,54.13,54.1,54.12,48200.0,44.2316,44.2479,44.2234,44.2397,48200.0
2014-06-30 14:55:00,54.12,54.13,54.1,54.1,63100.0,44.2397,44.2479,44.2234,44.2234,63100.0
2014-06-30 15:00:00,54.1,54.12,54.1,54.11,116000.0,44.2234,44.2397,44.2234,44.2316,116000.0
2014-06-30 15:05:00,54.11,54.14,54.1,54.12,121100.0,44.2316,44.2561,44.2234,44.2397,121100.0
2014-06-30 15:10:00,54.11,54.14,54.11,54.12,57000.0,44.2316,44.2561,44.2316,44.2397,57000.0
2014-06-30 15:15:00,54.12,54.14,54.11,54.14,35400.0,44.2397,44.2561,44.2316,44.2561,35400.0
2014-06-30 15:20:00,54.14,54.15,54.13,54.14,141700.0,44.2561,44.2643,44.2479,44.2561,141700.0
2014-06-30 15:25:00,54.14,54.14,54.1,54.13,103700.0,44.2561,44.2561,44.2234,44.2479,103700.0
2014-06-30 15:30:00,54.13,54.14,54.1,54.11,95900.0,44.2479,44.2561,44.2234,44.2316,95900.0
2014-06-30 15:35:00,54.1,54.11,54.08,54.09,103700.0,44.2234,44.2316,44.207,44.2152,103700.0
2014-06-30 15:40:00,54.09,54.09,54.03,54.03,82000.0,44.2152,44.2152,44.1662,44.1662,82000.0
2014-06-30 15:45:00,54.03,54.05,54.01,54.02,178200.0,44.1662,44.1825,44.1498,44.158,178200.0
2014-06-30 15:50:00,54.02,54.06,54.01,54.02,152000.0,44.158,44.1907,44.1498,44.158,152000.0
2014-06-30 15:55:00,54.02,54.08,54.01,54.05,430100.0,44.158,44.207,44.1498,44.1825,430100.0
2014-07-01 09:30:00,54.12,54.26,54.12,54.26,244500.0,44.2397,44.3542,44.2397,44.3542,244500.0
2014-07-01 09:35:00,54.26,54.3,54.21,54.23,352700.0,44.3542,44.3869,44.3133,44.3297,352700.0
2014-07-01 09:40:00,54.23,54.24,54.14,54.15,144000.0,44.3297,44.3378,44.2561,44.2643,144000.0
2014-07-01 09:45:00,54.15,54.21,54.14,54.21,116800.0,44.2643,44.3133,44.2561,44.3133,116800.0
2014-07-01 09:50:00,54.21,54.27,54.21,54.26,97900.0,44.3133,44.3624,44.3133,44.3542,97900.0
2014-07-01 09:55:00,54.26,54.27,54.21,54.23,55100.0,44.3542,44.3624,44.3133,44.3297,55100.0
2014-07-01 10:00:00,54.22,54.26,54.19,54.24,90200.0,44.3215,44.3542,44.297,44.3378,90200.0
2014-07-01 10:05:00,54.24,54.31,54.24,54.27,83800.0,44.3378,44.3951,44.3378,44.3624,83800.0
2014-07-01 10:10:00,54.28,54.36,54.28,54.33,540100.0,44.3705,44.4359,44.3705,44.4114,540100.0
2014-07-01 10:15:00,54.33,54.34,54.31,54.32,132500.0,44.4114,44.4196,44.3951,44.4032,132500.0
2014-07-01 10:20:00,54.32,54.33,54.3,54.3,76700.0,44.4032,44.4114,44.3869,44.3869,76700.0
2014-07-01 10:25:00,54.3,54.3,54.23,54.23,168500.0,44.3869,44.3869,44.3297,44.3297,168500.0
2014-07-01 10:30:00,54.23,54.29,54.23,54.28,73200.0,44.3297,44.3787,44.3297,44.3705,73200.0
2014-07-01 10:35:00,54.29,54.32,54.28,54.3,65900.0,44.3787,44.4032,44.3705,44.3869,65900.0
2014-07-01 10:40:00,54.3,54.31,54.25,54.27,71600.0,44.3869,44.3951,44.346,44.3624,71600.0
2014-07-01 10:45:00,54.27,54.31,54.27,54.3,115500.0,44.3624,44.3951,44.3624,44.3869,115500.0
2014-07-01 10:50:00,54.3,54.33,54.3,54.33,45200.0,44.3869,44.4114,44.3869,44.4114,45200.0
2014-07-01 10:55:00,54.34,54.37,54.33,54.34,67200.0,44.4196,44.4441,44.4114,44.4196,67200.0
2014-07-01 11:00:00,54.34,54.35,54.33,54.34,51200.0,44.4196,44.4277,44.4114,44.4196,51200.0
2014-07-01 11:05:00,54.34,54.36,54.33,54.34,33400.0,44.4196,44.4359,44.4114,44.4196,33400.0
2014-07-01 11:10:00,54.34,54.34,54.32,54.34,13100.0,44.4196,44.4196,44.4032,44.4196,13100.0
2014-07-01 11:15:00,54.34,54.38,54.34,54.37,117700.0,44.4196,44.4523,44.4196,44.4441,117700.0
2014-07-01 11:20:00,54.37,54.39,54.37,54.39,25600.0,44.4441,44.4604,44.4441,44.4604,25600.0
2014-07-01 11:25:00,54.4,54.41,54.38,54.4,171300.0,44.4686,44.4768,44.4523,44.4686,171300.0
2014-07-01 11:30:00,54.4,54.42,54.39,54.41,28500.0,44.4686,44.485,44.4604,44.4768,28500.0
2014-07-01 11:35:00,54.4,54.44,54.39,54.43,25300.0,44.4686,44.5013,44.4604,44.4931,25300.0
2014-07-01 11:40:00,54.43,54.43,54.42,54.43,14500.0,44.4931,44.4931,44.485,44.4931,14500.0
2014-07-01 11:45:00,54.43,54.44,54.41,54.42,80400.0,44.4931,44.5013,44.4768,44.485,80400.0
2014-07-01 11:50:00,54.43,54.43,54.4,54.4,28900.0,44.4931,44.4931,44.4686,44.4686,28900.0
2014-07-01 11:55:00,54.4,54.4,54.37,54.39,36300.0,44.4686,44.4686,44.4441,44.4604,36300.0
2014-07-01 12:00:00,54.4,54.42,54.39,54.42,35900.0,44.4686,44.485,44.4604,44.485,35900.0
2014-07-01 12:05:00,54.43,54.44,54.39,54.41,32700.0,44.4931,44.5013,44.4604,44.4768,32700.0
2014-07-01 12:10:00,54.41,54.41,54.4,54.41,14300.0,44.4768,44.4768,44.4686,44.4768,14300.0
2014-07-01 12:15:00,54.41,54.44,54.41,54.44,15200.0,44.4768,44.5013,44.4768,44.5013,15200.0
2014-07-01 12:20:00,54.44,54.46,54.43,54.45,13400.0,44.5013,44.5177,44.4931,44.5095,13400.0
2014-07-01 12:25:00,54.45,54.45,54.44,54.44,17000.0,44.5095,44.5095,44.5013,44.5013,17000.0
2014-07-01 12:30:00,54.45,54.46,54.44,54.45,35000.0,44.5095,44.5177,44.5013,44.5095,35000.0
2014-07-01 12:35:00,54.45,54.49,54.45,54.47,67400.0,44.5095,44.5422,44.5095,44.5258,67400.0
2014-07-01 12:40:00,54.47,54.47,54.45,54.46,44700.0,44.5258,44.5258,44.5095,44.5177,44700.0
2014-07-01 12:45:00,54.46,54.47,54.43,54.47,43300.0,44.5177,44.5258,44.4931,44.5258,43300.0
2014-07-01 12:50:00,54.47,54.51,54.45,54.49,107600.0,44.5258,44.5585,44.5095,44.5422,107600.0
2014-07-01 12:55:00,54.49,54.5,54.47,54.48,70400.0,44.5422,44.5504,44.5258,44.534,70400.0
2014-07-01 13:00:00,54.48,54.53,54.47,54.53,57100.0,44.534,44.5749,44.5258,44.5749,57100.0
2014-07-01 13:05:00,54.53,54.54,54.52,54.53,48200.0,44.5749,44.5831,44.5667,44.5749,48200.0
2014-07-01 13:10:00,54.53,54.55,54.52,54.55,23200.0,44.5749,44.5912,44.5667,44.5912,23200.0
2014-07-01 13:15:00,54.55,54.55,54.53,54.54,20300.0,44.5912,44.5912,44.5749,44.5831,20300.0
2014-07-01 13:20:00,54.55,54.59,54.55,54.59,100000.0,44.5912,44.6239,44.5912,44.6239,100000.0
2014-07-01 13:25:00,54.58,54.59,54.56,54.56,26800.0,44.6158,44.6239,44.5994,44.5994,26800.0
2014-07-01 13:30:00,54.56,54.56,54.54,54.55,20100.0,44.5994,44.5994,44.5831,44.5912,20100.0
2014-07-01 13:35:00,54.55,54.55,54.53,54.55,115000.0,44.5912,44.5912,44.5749,44.5912,115000.0
2014-07-01 13:40:00,54.55,54.55,54.52,54.52,33900.0,44.5912,44.5912,44.5667,44.5667,33900.0
2014-07-01 13:45:00,54.53,54.53,54.52,54.52,11900.0,44.5749,44.5749,44.5667,44.5667,11900.0
2014-07-01 13:50:00,54.52,54.53,54.48,54.48,26400.0,44.5667,44.5749,44.534,44.534,26400.0
2014-07-01 13:55:00,54.47,54.49,54.47,54.49,12100.0,44.5258,44.5422,44.5258,44.5422,12100.0
2014-07-01 14:00:00,54.49,54.5,54.46,54.46,23200.0,44.5422,44.5504,44.5177,44.5177,23200.0
2014-07-01 14:05:00,54.46,54.48,54.45,54.48,51900.0,44.5177,44.534,44.5095,44.534,51900.0
2014-07-01 14:10:00,54.47,54.49,54.47,54.48,9900.0,44.5258,44.5422,44.5258,44.534,9900.0
2014-07-01 14:15:00,54.48,54.49,54.48,54.48,24900.0,44.534,44.5422,44.534,44.534,24900.0
2014-07-01 14:20:00,54.48,54.48,54.46,54.46,15000.0,44.534,44.534,44.5177,44.5177,15000.0
2014-07-01 14:25:00,54.46,54.47,54.41,54.42,94300.0,44.5177,44.5258,44.4768,44.485,94300.0
2014-07-01 14:30:00,54.42,54.44,54.41,54.41,29200.0,44.485,44.5013,44.4768,44.4768,29200.0
2014-07-01 14:35:00,54.41,54.46,54.41,54.46,39400.0,44.4768,44.5177,44.4768,44.5177,39400.0
2014-07-01 14:40:00,54.46,54.46,54.4,54.41,32000.0,44.5177,44.5177,44.4686,44.4768,32000.0
2014-07-01 14:45:00,54.41,54.42,54.4,54.41,27200.0,44.4768,44.485,44.4686,44.4768,27200.0
2014-07-01 14:50:00,54.41,54.44,54.4,54.41,22400.0,44.4768,44.5013,44.4686,44.4768,22400.0
2014-07-01 14:55:00,54.41,54.45,54.4,54.44,33300.0,44.4768,44.5095,44.4686,44.5013,33300.0
2014-07-01 15:00:00,54.44,54.45,54.42,54.45,44700.0,44.5013,44.5095,44.485,44.5095,44700.0
2014-07-01 15:05:00,54.44,54.47,54.43,54.46,27800.0,44.5013,44.5258,44.4931,44.5177,27800.0
2014-07-01 15:10:00,54.46,54.47,54.43,54.44,59300.0,44.5177,44.5258,44.4931,44.5013,59300.0
2014-07-01 15:15:00,54.44,54.48,54.41,54.48,110800.0,44.5013,44.534,44.4768,44.534,110800.0
2014-07-01 15:20:00,54.48,54.49,54.45,54.48,51000.0,44.534,44.5422,44.5095,44.534,51000.0
2014-07-01 15:25:00,54.48,54.49,54.46,54.46,58400.0,44.534,44.5422,44.5177,44.5177,58400.0
2014-07-01 15:30:00,54.45,54.46,54.44,54.46,92600.0,44.5095,44.5177,44.5013,44.5177,92600.0
2014-07-01 15:35:00,54.46,54.48,54.45,54.47,47300.0,44.5177,44.534,44.5095,44.5258,47300.0
2014-07-01 15:40:00,54.47,54.47,54.44,54.47,158600.0,44.5258,44.5258,44.5013,44.5258,158600.0
2014-07-01 15:45:00,54.47,54.48,54.44,54.44,50000.0,44.5258,44.534,44.5013,44.5013,50000.0
2014-07-01 15:50:00,54.45,54.45,54.4,54.41,138200.0,44.5095,44.5095,44.4686,44.4768,138200.0
2014-07-01 15:55:00,54.41,54.42,54.37,54.38,299000.0,44.4768,44.485,44.4441,44.4523,299000.0
2014-07-02 09:30:00,54.24,54.37,54.24,54.34,139600.0,44.3378,44.4441,44.3378,44.4196,139600.0
2014-07-02 09:35:00,54.33,54.46,54.33,54.44,236800.0,44.4114,44.5177,44.4114,44.5013,236800.0
2014-07-02 09:40:00,54.43,54.43,54.26,54.29,153500.0,44.4931,44.4931,44.3542,44.3787,153500.0
2014-07-02 09:45:00,54.29,54.3,54.26,54.28,80000.0,44.3787,44.3869,44.3542,44.3705,80000.0
2014-07-02 09:50:00,54.27,54.29,54.2,54.21,203700.0,44.3624,44.3787,44.3051,44.3133,203700.0
2014-07-02 09:55:00,54.21,54.27,54.2,54.27,172300.0,44.3133,44.3624,44.3051,44.3624,172300.0
2014-07-02 10:00:00,54.27,54.36,54.26,54.33,78000.0,44.3624,44.4359,44.3542,44.4114,78000.0
2014-07-02 10:05:00,54.33,54.35,54.27,54.29,83300.0,44.4114,44.4277,44.3624,44.3787,83300.0
2014-07-02 10:10:00,54.29,54.3,54.28,54.29,47000.0,44.3787,44.3869,44.3705,44.3787,47000.0
2014-07-02 10:15:00,54.29,54.33,54.27,54.32,61700.0,44.3787,44.4114,44.3624,44.4032,61700.0
2014-07-02 10:20:00,54.32,54.33,54.31,54.32,20900.0,44.4032,44.4114,44.3951,44.4032,20900.0
2014-07-02 10:25:00,54.32,54.36,54.28,54.3,435800.0,44.4032,44.4359,44.3705,44.3869,435800.0
2014-07-02 10:30:00,54.29,54.32,54.28,54.3,139500.0,44.3787,44.4032,44.3705,44.3869,139500.0
2014-07-02 10:35:00,54.3,54.31,54.29,54.29,31900.0,44.3869,44.3951,44.3787,44.3787,31900.0
2014-07-02 10:40:00,54.29,54.32,54.29,54.32,123400.0,44.3787,44.4032,44.3787,44.4032,123400.0
2014-07-02 10:45:00,54.32,54.32,54.28,54.28,113300.0,44.4032,44.4032,44.3705,44.3705,113300.0
2014-07-02 10:50:00,54.28,54.29,54.26,54.27,80100.0,44.3705,44.3787,44.3542,44.3624,80100.0
2014-07-02 10:55:00,54.26,54.28,54.25,54.27,122800.0,44.3542,44.3705,44.346,44.3624,122800.0
2014-07-02 11:00:00,54.27,54.34,54.27,54.3,176700.0,44.3624,44.4196,44.3624,44.3869,176700.0
2014-07-02 11:05:00,54.3,54.3,54.24,54.24,78100.0,44.3869,44.3869,44.3378,44.3378,78100.0
2014-07-02 11:10:00,54.24,54.26,54.24,54.26,110800.0,44.3378,44.3542,44.3378,44.3542,110800.0
2014-07-02 11:15:00,54.26,54.27,54.25,54.25,61100.0,44.3542,44.3624,44.346,44.346,61100.0
2014-07-02 11:20:00,54.25,54.29,54.24,54.29,126900.0,44.346,44.3787,44.3378,44.3787,126900.0
2014-07-02 11:25:00,54.29,54.29,54.25,54.26,163700.0,44.3787,44.3787,44.346,44.3542,163700.0
2014-07-02 11:30:00,54.27,54.28,54.24,54.24,102300.0,44.3624,44.3705,44.3378,44.3378,102300.0
2014-07-02 11:35:00,54.25,54.28,54.24,54.27,49900.0,44.346,44.3705,44.3378,44.3624,49900.0
2014-07-02 11:40:00,54.27,54.28,54.26,54.27,96000.0,44.3624,44.3705,44.3542,44.3624,96000.0
2014-07-02 11:45:00,54.27,54.28,54.25,54.26,55200.0,44.3624,44.3705,44.346,44.3542,55200.0
2014-07-02 11:50:00,54.25,54.26,54.23,54.26,154900.0,44.346,44.3542,44.3297,44.3542,154900.0
2014-07-02 11:55:00,54.25,54.25,54.24,54.24,131100.0,44.346,44.346,44.3378,44.3378,131100.0
2014-07-02 12:00:00,54.25,54.27,54.23,54.26,105800.0,44.346,44.3624,44.3297,44.3542,105800.0
2014-07-02 12:05:00,54.26,54.28,54.25,54.26,38400.0,44.3542,44.3705,44.346,44.3542,38400.0
2014-07-02 12:10:00,54.26,54.26,54.25,54.25,76600.0,44.3542,44.3542,44.346,44.346,76600.0
2014-07-02 12:15:00,54.26,54.28,54.25,54.26,141300.0,44.3542,44.3705,44.346,44.3542,141300.0
2014-07-02 12:20:00,54.27,54.28,54.25,54.27,141500.0,44.3624,44.3705,44.346,44.3624,141500.0
2014-07-02 12:25:00,54.28,54.28,54.25,54.25,84900.0,44.3705,44.3705,44.346,44.346,84900.0
2014-07-02 12:30:00,54.25,54.26,54.23,54.24,166600.0,44.346,44.3542,44.3297,44.3378,166600.0
2014-07-02 12:35:00,54.24,54.26,54.24,54.25,108500.0,44.3378,44.3542,44.3378,44.346,108500.0
2014-07-02 12:40:00,54.24,54.26,54.24,54.26,165400.0,44.3378,44.3542,44.3378,44.3542,165400.0
2014-07-02 12:45:00,54.26,54.26,54.25,54.26,103500.0,44.3542,44.3542,44.346,44.3542,103500.0
2014-07-02 12:50:00,54.26,54.28,54.24,54.25,115400.0,44.3542,44.3705,44.3378,44.346,115400.0
2014-07-02 12:55:00,54.25,54.3,54.24,54.3,149000.0,44.346,44.3869,44.3378,44.3869,149000.0
2014-07-02 13:00:00,54.3,54.3,54.27,54.27,108100.0,44.3869,44.3869,44.3624,44.3624,108100.0
2014-07-02 13:05:00,54.27,54.28,54.24,54.27,124400.0,44.3624,44.3705,44.3378,44.3624,124400.0
2014-07-02 13:10:00,54.27,54.28,54.25,54.26,18900.0,44.3624,44.3705,44.346,44.3542,18900.0
2014-07-02 13:15:00,54.26,54.28,54.26,54.27,14100.0,44.3542,44.3705,44.3542,44.3624,14100.0
2014-07-02 13:20:00,54.28,54.29,54.27,54.28,40200.0,44.3705,44.3787,44.3624,44.3705,40200.0
2014-07-02 13:25:00,54.29,54.3,54.28,54.3,18500.0,44.3787,44.3869,44.3705,44.3869,18500.0
2014-07-02 13:30:00,54.3,54.31,54.29,54.3,20000.0,44.3869,44.3951,44.3787,44.3869,20000.0
2014-07-02 13:35:00,54.29,54.3,54.27,54.27,34400.0,44.3787,44.3869,44.3624,44.3624,34400.0
2014-07-02 13:40:00,54.27,54.29,54.26,54.27,20400.0,44.3624,44.3787,44.3542,44.3624,20400.0
2014-07-02 13:45:00,54.27,54.28,54.26,54.27,12100.0,44.3624,44.3705,44.3542,44.3624,12100.0
2014-07-02 13:50:00,54.26,54.28,54.25,54.27,29300.0,44.3542,44.3705,44.346,44.3624,29300.0
2014-07-02 13:55:00,54.26,54.29,54.26,54.28,10200.0,44.3542,44.3787,44.3542,44.3705,10200.0
2014-07-02 14:00:00,54.27,54.28,54.26,54.26,19900.0,44.3624,44.3705,44.3542,44.3542,19900.0
2014-07-02 14:05:00,54.26,54.27,54.25,54.25,29300.0,44.3542,44.3624,44.346,44.346,29300.0
2014-07-02 14:10:00,54.25,54.27,54.24,54.26,14700.0,44.346,44.3624,44.3378,44.3542,14700.0
2014-07-02 14:15:00,54.27,54.27,54.25,54.27,47800.0,44.3624,44.3624,44.346,44.3624,47800.0
2014-07-02 14:20:00,54.26,54.27,54.26,54.26,24200.0,44.3542,44.3624,44.3542,44.3542,24200.0
2014-07-02 14:25:00,54.26,54.27,54.25,54.27,33000.0,44.3542,44.3624,44.346,44.3624,33000.0
2014-07-02 14:30:00,54.26,54.32,54.26,54.31,31800.0,44.3542,44.4032,44.3542,44.3951,31800.0
2014-07-02 14:35:00,54.31,54.31,54.28,54.28,26700.0,44.3951,44.3951,44.3705,44.3705,26700.0
2014-07-02 14:40:00,54.29,54.3,54.28,54.29,14300.0,44.3787,44.3869,44.3705,44.3787,14300.0
2014-07-02 14:45:00,54.3,54.3,54.27,54.27,37500.0,44.3869,44.3869,44.3624,44.3624,37500.0
2014-07-02 14:50:00,54.28,54.29,54.27,54.28,32100.0,44.3705,44.3787,44.3624,44.3705,32100.0
2014-07-02 14:55:00,54.27,54.29,54.26,54.28,51300.0,44.3624,44.3787,44.3542,44.3705,51300.0
2014-07-02 15:00:00,54.28,54.3,54.27,54.27,36100.0,44.3705,44.3869,44.3624,44.3624,36100.0
2014-07-02 15:05:00,54.27,54.29,54.25,54.25,46700.0,44.3624,44.3787,44.346,44.346,46700.0
2014-07-02 15:10:00,54.25,54.28,54.25,54.27,22100.0,44.346,44.3705,44.346,44.3624,22100.0
2014-07-02 15:15:00,54.28,54.29,54.26,54.27,37000.0,44.3705,44.3787,44.3542,44.3624,37000.0
2014-07-02 15:20:00,54.27,54.28,54.25,54.25,42900.0,44.3624,44.3705,44.346,44.346,42900.0
2014-07-02 15:25:00,54.26,54.27,54.25,54.27,31700.0,44.3542,44.3624,44.346,44.3624,31700.0
2014-07-02 15:30:00,54.27,54.29,54.27,54.29,39400.0,44.3624,44.3787,44.3624,44.3787,39400.0
2014-07-02 15:35:00,54.29,54.29,54.27,54.27,52200.0,44.3787,44.3787,44.3624,44.3624,52200.0
2014-07-02 15:40:00,54.28,54.29,54.27,54.27,67900.0,44.3705,44.3787,44.3624,44.3624,67900.0
2014-07-02 15:45:00,54.28,54.3,54.27,54.29,138900.0,44.3705,44.3869,44.3624,44.3787,138900.0
2014-07-02 15:50:00,54.29,54.3,54.26,54.26,317500.0,44.3787,44.3869,44.3542,44.3542,317500.0
2014-07-02 15:55:00,54.27,54.3,54.26,54.29,589600.0,44.3624,44.3869,44.3542,44.3787,589600.0
2014-07-03 09:30:00,54.53,54.66,54.52,54.65,157900.0,44.5749,44.6812,44.5667,44.673,157900.0
2014-07-03 09:35:00,54.65,54.69,54.63,54.66,219700.0,44.673,44.7057,44.6566,44.6812,219700.0
2014-07-03 09:40:00,54.66,54.78,54.66,54.73,230100.0,44.6812,44.7792,44.6812,44.7384,230100.0
2014-07-03 09:45:00,54.73,54.73,54.63,54.63,58300.0,44.7384,44.7384,44.6566,44.6566,58300.0
2014-07-03 09:50:00,54.63,54.68,54.63,54.66,96800.0,44.6566,44.6975,44.6566,44.6812,96800.0
2014-07-03 09:55:00,54.67,54.7,54.61,54.65,328800.0,44.6893,44.7139,44.6403,44.673,328800.0
2014-07-03 10:00:00,54.65,54.66,54.63,54.65,545600.0,44.673,44.6812,44.6566,44.673,545600.0
2014-07-03 10:05:00,54.66,54.68,54.64,54.66,177300.0,44.6812,44.6975,44.6648,44.6812,177300.0
2014-07-03 10:10:00,54.66,54.7,54.66,54.7,135000.0,44.6812,44.7139,44.6812,44.7139,135000.0
2014-07-03 10:15:00,54.7,54.71,54.68,54.71,128300.0,44.7139,44.722,44.6975,44.722,128300.0
2014-07-03 10:20:00,54.71,54.71,54.64,54.65,119900.0,44.722,44.722,44.6648,44.673,119900.0
2014-07-03 10:25:00,54.64,54.66,54.64,54.65,32800.0,44.6648,44.6812,44.6648,44.673,32800.0
2014-07-03 10:30:00,54.65,54.66,54.64,54.65,30800.0,44.673,44.6812,44.6648,44.673,30800.0
2014-07-03 10:35:00,54.65,54.66,54.63,54.64,78800.0,44.673,44.6812,44.6566,44.6648,78800.0
2014-07-03 10:40:00,54.64,54.66,54.64,54.66,36000.0,44.6648,44.6812,44.6648,44.6812,36000.0
2014-07-03 10:45:00,54.66,54.72,54.66,54.72,93500.0,44.6812,44.7302,44.6812,44.7302,93500.0
2014-07-03 10:50:00,54.72,54.75,54.71,54.74,71100.0,44.7302,44.7547,44.722,44.7466,71100.0
2014-07-03 10:55:00,54.73,54.74,54.66,54.66,747400.0,44.7384,44.7466,44.6812,44.6812,747400.0
2014-07-03 11:00:00,54.66,54.69,54.66,54.68,310300.0,44.6812,44.7057,44.6812,44.6975,310300.0
2014-07-03 11:05:00,54.67,54.7,54.66,54.7,208200.0,44.6893,44.7139,44.6812,44.7139,208200.0
2014-07-03 11:10:00,54.7,54.7,54.68,54.69,34200.0,44.7139,44.7139,44.6975,44.7057,34200.0
2014-07-03 11:15:00,54.69,54.7,54.68,54.69,42800.0,44.7057,44.7139,44.6975,44.7057,42800.0
2014-07-03 11:20:00,54.69,54.71,54.68,54.69,155200.0,44.7057,44.722,44.6975,44.7057,155200.0
2014-07-03 11:25:00,54.69,54.73,54.69,54.73,109200.0,44.7057,44.7384,44.7057,44.7384,109200.0
2014-07-03 11:30:00,54.72,54.74,54.72,54.73,106500.0,44.7302,44.7466,44.7302,44.7384,106500.0
2014-07-03 11:35:00,54.73,54.76,54.72,54.75,73700.0,44.7384,44.7629,44.7302,44.7547,73700.0
2014-07-03 11:40:00,54.76,54.76,54.72,54.74,133200.0,44.7629,44.7629,44.7302,44.7466,133200.0
2014-07-03 11:45:00,54.73,54.74,54.73,54.74,24900.0,44.7384,44.7466,44.7384,44.7466,24900.0
2014-07-03 11:50:00,54.74,54.77,54.74,54.75,259100.0,44.7466,44.7711,44.7466,44.7547,259100.0
2014-07-03 11:55:00,54.75,54.75,54.74,54.75,22900.0,44.7547,44.7547,44.7466,44.7547,22900.0
2014-07-03 12:00:00,54.75,54.78,54.74,54.77,68900.0,44.7547,44.7792,44.7466,44.7711,68900.0
2014-07-03 12:05:00,54.77,54.79,54.76,54.79,46600.0,44.7711,44.7874,44.7629,44.7874,46600.0
2014-07-03 12:10:00,54.79,54.81,54.78,54.8,66200.0,44.7874,44.8038,44.7792,44.7956,66200.0
2014-07-03 12:15:00,54.8,54.8,54.78,54.79,34200.0,44.7956,44.7956,44.7792,44.7874,34200.0
2014-07-03 12:20:00,54.78,54.79,54.75,54.77,154800.0,44.7792,44.7874,44.7547,44.7711,154800.0
2014-07-03 12:25:00,54.77,54.78,54.76,54.78,89700.0,44.7711,44.7792,44.7629,44.7792,89700.0
2014-07-03 12:30:00,54.78,54.78,54.76,54.77,38900.0,44.7792,44.7792,44.7629,44.7711,38900.0
2014-07-03 12:35:00,54.77,54.77,54.75,54.76,266800.0,44.7711,44.7711,44.7547,44.7629,266800.0
2014-07-03 12:40:00,54.75,54.75,54.72,54.73,262900.0,44.7547,44.7547,44.7302,44.7384,262900.0
2014-07-03 12:45:00,54.73,54.75,54.72,54.73,207300.0,44.7384,44.7547,44.7302,44.7384,207300.0
2014-07-03 12:50:00,54.73,54.75,54.73,54.73,146800.0,44.7384,44.7547,44.7384,44.7384,146800.0
2014-07-03 12:55:00,54.74,54.74,54.69,54.74,521200.0,44.7466,44.7466,44.7057,44.7466,521200.0
2014-07-07 09:30:00,54.74,54.74,54.46,54.46,553000.0,44.7466,44.7466,44.5177,44.5177,553000.0
2014-07-07 09:35:00,54.46,54.47,54.42,54.43,666600.0,44.5177,44.5258,44.485,44.4931,666600.0
2014-07-07 09:40:00,54.42,54.44,54.34,54.43,584700.0,44.485,44.5013,44.4196,44.4931,584700.0
2014-07-07 09:45:00,54.43,54.45,54.4,54.41,172200.0,44.4931,44.5095,44.4686,44.4768,172200.0
2014-07-07 09:50:00,54.41,54.41,54.39,54.4,158500.0,44.4768,44.4768,44.4604,44.4686,158500.0
2014-07-07 09:55:00,54.4,54.4,54.32,54.34,393400.0,44.4686,44.4686,44.4032,44.4196,393400.0
2014-07-07 10:00:00,54.34,54.34,54.3,54.32,335100.0,44.4196,44.4196,44.3869,44.4032,335100.0
2014-07-07 10:05:00,54.31,54.33,54.29,54.33,286300.0,44.3951,44.4114,44.3787,44.4114,286300.0
2014-07-07 10:10:00,54.33,54.43,54.33,54.42,215200.0,44.4114,44.4931,44.4114,44.485,215200.0
2014-07-07 10:15:00,54.41,54.42,54.39,54.42,122500.0,44.4768,44.485,44.4604,44.485,122500.0
2014-07-07 10:20:00,54.42,54.42,54.39,54.4,120100.0,44.485,44.485,44.4604,44.4686,120100.0
2014-07-07 10:25:00,54.39,54.41,54.38,54.39,252000.0,44.4604,44.4768,44.4523,44.4604,252000.0
2014-07-07 10:30:00,54.39,54.39,54.35,54.39,62100.0,44.4604,44.4604,44.4277,44.4604,62100.0
2014-07-07 10:35:00,54.39,54.42,54.39,54.42,23300.0,44.4604,44.485,44.4604,44.485,23300.0
2014-07-07 10:40:00,54.42,54.42,54.39,54.42,36900.0,44.485,44.485,44.4604,44.485,36900.0
2014-07-07 10:45:00,54.42,54.43,54.41,54.41,67600.0,44.485,44.4931,44.4768,44.4768,67600.0
2014-07-07 10:50:00,54.41,54.43,54.39,54.39,30200.0,44.4768,44.4931,44.4604,44.4604,30200.0
2014-07-07 10:55:00,54.38,54.39,54.3,54.34,81600.0,44.4523,44.4604,44.3869,44.4196,81600.0
2014-07-07 11:00:00,54.33,54.33,54.29,54.32,80400.0,44.4114,44.4114,44.3787,44.4032,80400.0
2014-07-07 11:05:00,54.33,54.36,54.31,54.31,34700.0,44.4114,44.4359,44.3951,44.3951,34700.0
2014-07-07 11:10:00,54.31,54.36,54.31,54.35,31500.0,44.3951,44.4359,44.3951,44.4277,31500.0
2014-07-07 11:15:00,54.35,54.38,54.34,54.38,45700.0,44.4277,44.4523,44.4196,44.4523,45700.0
2014-07-07 11:20:00,54.38,54.38,54.32,54.35,28800.0,44.4523,44.4523,44.4032,44.4277,28800.0
2014-07-07 11:25:00,54.35,54.36,54.34,54.35,19500.0,44.4277,44.4359,44.4196,44.4277,19500.0
2014-07-07 11:30:00,54.35,54.35,54.31,54.35,65900.0,44.4277,44.4277,44.3951,44.4277,65900.0
2014-07-07 11:35:00,54.34,54.36,54.33,54.33,29400.0,44.4196,44.4359,44.4114,44.4114,29400.0
2014-07-07 11:40:00,54.33,54.35,54.32,54.32,23400.0,44.4114,44.4277,44.4032,44.4032,23400.0
2014-07-07 11:45:00,54.33,54.34,54.3,54.31,62000.0,44.4114,44.4196,44.3869,44.3951,62000.0
2014-07-07 11:50:00,54.31,54.36,54.31,54.36,27400.0,44.3951,44.4359,44.3951,44.4359,27400.0
2014-07-07 11:55:00,54.36,54.39,54.35,54.39,19400.0,44.4359,44.4604,44.4277,44.4604,19400.0
2014-07-07 12:00:00,54.39,54.48,54.39,54.48,185500.0,44.4604,44.534,44.4604,44.534,185500.0
2014-07-07 12:05:00,54.48,54.48,54.44,54.44,183600.0,44.534,44.534,44.5013,44.5013,183600.0
2014-07-07 12:10:00,54.45,54.46,54.44,54.45,23800.0,44.5095,44.5177,44.5013,44.5095,23800.0
2014-07-07 12:15:00,54.45,54.45,54.41,54.42,23900.0,44.5095,44.5095,44.4768,44.485,23900.0
2014-07-07 12:20:00,54.42,54.43,54.41,54.42,15100.0,44.485,44.4931,44.4768,44.485,15100.0
2014-07-07 12:25:00,54.43,54.43,54.4,54.4,22900.0,44.4931,44.4931,44.4686,44.4686,22900.0
2014-07-07 12:30:00,54.4,54.4,54.38,54.38,17800.0,44.4686,44.4686,44.4523,44.4523,17800.0
2014-07-07 12:35:00,54.38,54.38,54.36,54.37,19900.0,44.4523,44.4523,44.4359,44.4441,19900.0
2014-07-07 12:40:00,54.37,54.39,54.36,54.37,23200.0,44.4441,44.4604,44.4359,44.4441,23200.0
2014-07-07 12:45:00,54.37,54.37,54.33,54.33,52100.0,44.4441,44.4441,44.4114,44.4114,52100.0
2014-07-07 12:50:00,54.33,54.35,54.32,54.34,21800.0,44.4114,44.4277,44.4032,44.4196,21800.0
2014-07-07 12:55:00,54.34,54.35,54.34,54.35,23000.0,44.4196,44.4277,44.4196,44.4277,23000.0
2014-07-07 13:00:00,54.35,54.36,54.34,54.34,28100.0,44.4277,44.4359,44.4196,44.4196,28100.0
2014-07-07 13:05:00,54.35,54.36,54.33,54.35,53400.0,44.4277,44.4359,44.4114,44.4277,53400.0
2014-07-07 13:10:00,54.35,54.35,54.33,54.33,14900.0,44.4277,44.4277,44.4114,44.4114,14900.0
2014-07-07 13:15:00,54.34,54.35,54.32,54.34,67100.0,44.4196,44.4277,44.4032,44.4196,67100.0
2014-07-07 13:20:00,54.35,54.35,54.32,54.35,15300.0,44.4277,44.4277,44.4032,44.4277,15300.0
2014-07-07 13:25:00,54.35,54.36,54.33,54.34,24700.0,44.4277,44.4359,44.4114,44.4196,24700.0
2014-07-07 13:30:00,54.34,54.37,54.33,54.37,22900.0,44.4196,44.4441,44.4114,44.4441,22900.0
2014-07-07 13:35:00,54.38,54.38,54.36,54.37,22000.0,44.4523,44.4523,44.4359,44.4441,22000.0
2014-07-07 13:40:00,54.36,54.41,54.36,54.38,30500.0,44.4359,44.4768,44.4359,44.4523,30500.0
2014-07-07 13:45:00,54.39,54.42,54.38,54.41,92600.0,44.4604,44.485,44.4523,44.4768,92600.0
2014-07-07 13:50:00,54.41,54.43,54.41,54.43,16800.0,44.4768,44.4931,44.4768,44.4931,16800.0
2014-07-07 13:55:00,54.43,54.44,54.41,54.41,122000.0,44.4931,44.5013,44.4768,44.4768,122000.0
2014-07-07 14:00:00,54.41,54.41,54.4,54.41,20500.0,44.4768,44.4768,44.4686,44.4768,20500.0
2014-07-07 14:05:00,54.41,54.42,54.4,54.41,43900.0,44.4768,44.485,44.4686,44.4768,43900.0
2014-07-07 14:10:00,54.41,54.41,54.4,54.41,14300.0,44.4768,44.4768,44.4686,44.4768,14300.0
2014-07-07 14:15:00,54.41,54.43,54.4,54.43,25800.0,44.4768,44.4931,44.4686,44.4931,25800.0
2014-07-07 14:20:00,54.43,54.43,54.4,54.41,33400.0,44.4931,44.4931,44.4686,44.4768,33400.0
2014-07-07 14:25:00,54.41,54.42,54.4,54.4,32900.0,44.4768,44.485,44.4686,44.4686,32900.0
2014-07-07 14:30:00,54.4,54.4,54.33,54.33,290500.0,44.4686,44.4686,44.4114,44.4114,290500.0
2014-07-07 14:35:00,54.34,54.35,54.33,54.35,30400.0,44.4196,44.4277,44.4114,44.4277,30400.0
2014-07-07 14:40:00,54.35,54.37,54.34,54.34,99200.0,44.4277,44.4441,44.4196,44.4196,99200.0
2014-07-07 14:45:00,54.34,54.36,54.33,54.35,28600.0,44.4196,44.4359,44.4114,44.4277,28600.0
2014-07-07 14:50:00,54.35,54.37,54.33,54.36,53500.0,44.4277,44.4441,44.4114,44.4359,53500.0
2014-07-07 14:55:00,54.36,54.36,54.34,54.34,28400.0,44.4359,44.4359,44.4196,44.4196,28400.0
2014-07-07 15:00:00,54.34,54.36,54.33,54.35,49000.0,44.4196,44.4359,44.4114,44.4277,49000.0
2014-07-07 15:05:00,54.34,54.35,54.33,54.34,10900.0,44.4196,44.4277,44.4114,44.4196,10900.0
2014-07-07 15:10:00,54.33,54.34,54.3,54.3,77000.0,44.4114,44.4196,44.3869,44.3869,77000.0
2014-07-07 15:15:00,54.3,54.35,54.3,54.32,58900.0,44.3869,44.4277,44.3869,44.4032,58900.0
2014-07-07 15:20:00,54.31,54.33,54.3,54.32,119400.0,44.3951,44.4114,44.3869,44.4032,119400.0
2014-07-07 15:25:00,54.32,54.33,54.31,54.33,228000.0,44.4032,44.4114,44.3951,44.4114,228000.0
2014-07-07 15:30:00,54.32,54.33,54.31,54.31,131700.0,44.4032,44.4114,44.3951,44.3951,131700.0
2014-07-07 15:35:00,54.32,54.34,54.3,54.34,82900.0,44.4032,44.4196,44.3869,44.4196,82900.0
2014-07-07 15:40:00,54.33,54.34,54.31,54.32,41400.0,44.4114,44.4196,44.3951,44.4032,41400.0
2014-07-07 15:45:00,54.32,54.35,54.32,54.33,164400.0,44.4032,44.4277,44.4032,44.4114,164400.0
2014-07-07 15:50:00,54.33,54.37,54.33,54.34,285900.0,44.4114,44.4441,44.4114,44.4196,285900.0
2014-07-07 15:55:00,54.35,54.37,54.35,54.37,314400.0,44.4277,44.4441,44.4277,44.4441,314400.0
2014-07-08 09:30:00,54.28,54.29,54.08,54.09,202100.0,44.3705,44.3787,44.207,44.2152,202100.0
2014-07-08 09:35:00,54.09,54.12,54.01,54.03,455300.0,44.2152,44.2397,44.1498,44.1662,455300.0
2014-07-08 09:40:00,54.03,54.08,54.0,54.08,170800.0,44.1662,44.207,44.1416,44.207,170800.0
2014-07-08 09:45:00,54.08,54.08,54.04,54.04,76300.0,44.207,44.207,44.1743,44.1743,76300.0
2014-07-08 09:50:00,54.04,54.05,53.98,53.99,120200.0,44.1743,44.1825,44.1253,44.1335,120200.0
2014-07-08 09:55:00,54.0,54.07,54.0,54.07,69600.0,44.1416,44.1989,44.1416,44.1989,69600.0
2014-07-08 10:00:00,54.07,54.08,53.93,53.94,84500.0,44.1989,44.207,44.0844,44.0926,84500.0
2014-07-08 10:05:00,53.93,53.98,53.91,53.97,169200.0,44.0844,44.1253,44.0681,44.1171,169200.0
2014-07-08 10:10:00,53.98,53.99,53.97,53.98,88800.0,44.1253,44.1335,44.1171,44.1253,88800.0
2014-07-08 10:15:00,53.97,54.02,53.96,54.01,80200.0,44.1171,44.158,44.1089,44.1498,80200.0
2014-07-08 10:20:00,54.01,54.01,53.93,53.94,145500.0,44.1498,44.1498,44.0844,44.0926,145500.0
2014-07-08 10:25:00,53.94,54.02,53.93,54.0,212200.0,44.0926,44.158,44.0844,44.1416,212200.0
2014-07-08 10:30:00,54.0,54.0,53.91,53.93,219000.0,44.1416,44.1416,44.0681,44.0844,219000.0
2014-07-08 10:35:00,53.92,53.97,53.91,53.97,52900.0,44.0763,44.1171,44.0681,44.1171,52900.0
2014-07-08 10:40:00,53.98,54.01,53.97,53.98,83400.0,44.1253,44.1498,44.1171,44.1253,83400.0
2014-07-08 10:45:00,53.98,54.05,53.96,54.04,49800.0,44.1253,44.1825,44.1089,44.1743,49800.0
2014-07-08 10:50:00,54.04,54.05,54.01,54.01,34100.0,44.1743,44.1825,44.1498,44.1498,34100.0
2014-07-08 10:55:00,54.01,54.04,53.99,54.0,41300.0,44.1498,44.1743,44.1335,44.1416,41300.0
2014-07-08 11:00:00,54.0,54.0,53.94,53.98,77700.0,44.1416,44.1416,44.0926,44.1253,77700.0
2014-07-08 11:05:00,53.99,53.99,53.94,53.96,64300.0,44.1335,44.1335,44.0926,44.1089,64300.0
2014-07-08 11:10:00,53.96,54.0,53.96,53.97,32100.0,44.1089,44.1416,44.1089,44.1171,32100.0
2014-07-08 11:15:00,53.97,53.97,53.94,53.95,33900.0,44.1171,44.1171,44.0926,44.1008,33900.0
2014-07-08 11:20:00,53.94,53.95,53.9,53.91,55200.0,44.0926,44.1008,44.0599,44.0681,55200.0
2014-07-08 11:25:00,53.91,53.92,53.87,53.87,64200.0,44.0681,44.0763,44.0354,44.0354,64200.0
2014-07-08 11:30:00,53.87,53.92,53.85,53.89,133300.0,44.0354,44.0763,44.019,44.0517,133300.0
2014-07-08 11:35:00,53.89,53.96,53.89,53.96,64000.0,44.0517,44.1089,44.0517,44.1089,64000.0
2014-07-08 11:40:00,53.96,53.97,53.93,53.93,108100.0,44.1089,44.1171,44.0844,44.0844,108100.0
2014-07-08 11:45:00,53.94,53.96,53.91,53.96,47500.0,44.0926,44.1089,44.0681,44.1089,47500.0
2014-07-08 11:50:00,53.96,53.96,53.89,53.89,108200.0,44.1089,44.1089,44.0517,44.0517,108200.0
2014-07-08 11:55:00,53.89,53.95,53.89,53.95,39100.0,44.0517,44.1008,44.0517,44.1008,39100.0
2014-07-08 12:00:00,53.95,53.96,53.91,53.93,53900.0,44.1008,44.1089,44.0681,44.0844,53900.0
2014-07-08 12:05:00,53.94,53.95,53.89,53.89,22600.0,44.0926,44.1008,44.0517,44.0517,22600.0
2014-07-08 12:10:00,53.89,53.9,53.84,53.87,197200.0,44.0517,44.0599,44.0109,44.0354,197200.0
2014-07-08 12:15:00,53.88,53.88,53.85,53.87,91300.0,44.0436,44.0436,44.019,44.0354,91300.0
2014-07-08 12:20:00,53.86,53.93,53.86,53.93,37400.0,44.0272,44.0844,44.0272,44.0844,37400.0
2014-07-08 12:25:00,53.93,53.97,53.93,53.95,134400.0,44.0844,44.1171,44.0844,44.1008,134400.0
2014-07-08 12:30:00,53.96,53.99,53.94,53.94,92800.0,44.1089,44.1335,44.0926,44.0926,92800.0
2014-07-08 12:35:00,53.94,53.95,53.91,53.91,39100.0,44.0926,44.1008,44.0681,44.0681,39100.0
2014-07-08 12:40:00,53.92,53.97,53.91,53.96,50800.0,44.0763,44.1171,44.0681,44.1089,50800.0
2014-07-08 12:45:00,53.96,53.96,53.93,53.94,25200.0,44.1089,44.1089,44.0844,44.0926,25200.0
2014-07-08 12:50:00,53.94,54.01,53.94,54.01,96900.0,44.0926,44.1498,44.0926,44.1498,96900.0
2014-07-08 12:55:00,54.0,54.0,53.97,53.98,35900.0,44.1416,44.1416,44.1171,44.1253,35900.0
2014-07-08 13:00:00,53.98,53.99,53.96,53.97,28200.0,44.1253,44.1335,44.1089,44.1171,28200.0
2014-07-08 13:05:00,53.97,53.97,53.94,53.95,30600.0,44.1171,44.1171,44.0926,44.1008,30600.0
2014-07-08 13:10:00,53.96,54.04,53.96,54.04,56500.0,44.1089,44.1743,44.1089,44.1743,56500.0
2014-07-08 13:15:00,54.04,54.06,54.02,54.06,66000.0,44.1743,44.1907,44.158,44.1907,66000.0
2014-07-08 13:20:00,54.07,54.08,54.05,54.07,23100.0,44.1989,44.207,44.1825,44.1989,23100.0
2014-07-08 13:25:00,54.07,54.08,54.04,54.04,34700.0,44.1989,44.207,44.1743,44.1743,34700.0
2014-07-08 13:30:00,54.04,54.05,54.03,54.05,35400.0,44.1743,44.1825,44.1662,44.1825,35400.0
2014-07-08 13:35:00,54.05,54.09,54.05,54.07,71900.0,44.1825,44.2152,44.1825,44.1989,71900.0
2014-07-08 13:40:00,54.07,54.11,54.07,54.09,121200.0,44.1989,44.2316,44.1989,44.2152,121200.0
2014-07-08 13:45:00,54.1,54.11,54.05,54.07,77100.0,44.2234,44.2316,44.1825,44.1989,77100.0
2014-07-08 13:50:00,54.08,54.11,54.08,54.11,58600.0,44.207,44.2316,44.207,44.2316,58600.0
2014-07-08 13:55:00,54.11,54.12,54.09,54.1,55600.0,44.2316,44.2397,44.2152,44.2234,55600.0
2014-07-08 14:00:00,54.1,54.1,54.05,54.07,116800.0,44.2234,44.2234,44.1825,44.1989,116800.0
2014-07-08 14:05:00,54.06,54.07,54.04,54.05,61500.0,44.1907,44.1989,44.1743,44.1825,61500.0
2014-07-08 14:10:00,54.05,54.08,54.04,54.07,48400.0,44.1825,44.207,44.1743,44.1989,48400.0
2014-07-08 14:15:00,54.08,54.08,54.02,54.02,67200.0,44.207,44.207,44.158,44.158,67200.0
2014-07-08 14:20:00,54.02,54.05,54.01,54.05,148200.0,44.158,44.1825,44.1498,44.1825,148200.0
2014-07-08 14:25:00,54.05,54.06,54.02,54.04,88400.0,44.1825,44.1907,44.158,44.1743,88400.0
2014-07-08 14:30:00,54.04,54.08,54.02,54.02,56300.0,44.1743,44.207,44.158,44.158,56300.0
2014-07-08 14:35:00,54.03,54.05,54.03,54.04,87000.0,44.1662,44.1825,44.1662,44.1743,87000.0
2014-07-08 14:40:00,54.04,54.09,54.03,54.09,95400.0,44.1743,44.2152,44.1662,44.2152,95400.0
2014-07-08 14:45:00,54.09,54.09,54.04,54.05,68900.0,44.2152,44.2152,44.1743,44.1825,68900.0
2014-07-08 14:50:00,54.06,54.08,54.03,54.04,50000.0,44.1907,44.207,44.1662,44.1743,50000.0
2014-07-08 14:55:00,54.04,54.07,54.03,54.04,23700.0,44.1743,44.1989,44.1662,44.1743,23700.0
2014-07-08 15:00:00,54.04,54.05,53.98,54.0,54700.0,44.1743,44.1825,44.1253,44.1416,54700.0
2014-07-08 15:05:00,54.0,54.04,54.0,54.03,90000.0,44.1416,44.1743,44.1416,44.1662,90000.0
2014-07-08 15:10:00,54.03,54.03,53.99,54.02,133500.0,44.1662,44.1662,44.1335,44.158,133500.0
2014-07-08 15:15:00,54.01,54.06,54.01,54.02,100900.0,44.1498,44.1907,44.1498,44.158,100900.0
2014-07-08 15:20:00,54.01,54.05,54.01,54.05,42500.0,44.1498,44.1825,44.1498,44.1825,42500.0
2014-07-08 15:25:00,54.05,54.06,54.02,54.02,104700.0,44.1825,44.1907,44.158,44.158,104700.0
2014-07-08 15:30:00,54.02,54.04,54.01,54.02,134000.0,44.158,44.1743,44.1498,44.158,134000.0
2014-07-08 15:35:00,54.02,54.05,54.01,54.04,239200.0,44.158,44.1825,44.1498,44.1743,239200.0
2014-07-08 15:40:00,54.04,54.05,54.0,54.01,100300.0,44.1743,44.1825,44.1416,44.1498,100300.0
2014-07-08 15:45:00,54.01,54.03,54.0,54.01,120700.0,44.1498,44.1662,44.1416,44.1498,120700.0
2014-07-08 15:50:00,54.0,54.01,53.97,53.97,229400.0,44.1416,44.1498,44.1171,44.1171,229400.0
2014-07-08 15:55:00,53.97,54.01,53.97,53.99,802700.0,44.1171,44.1498,44.1171,44.1335,802700.0
2014-07-09 09:30:00,54.23,54.25,54.12,54.21,206200.0,44.3297,44.346,44.2397,44.3133,206200.0
2014-07-09 09:35:00,54.21,54.26,54.18,54.2,732700.0,44.3133,44.3542,44.2888,44.3051,732700.0
2014-07-09 09:40:00,54.2,54.22,54.11,54.11,233000.0,44.3051,44.3215,44.2316,44.2316,233000.0
2014-07-09 09:45:00,54.12,54.14,54.07,54.08,210400.0,44.2397,44.2561,44.1989,44.207,210400.0
2014-07-09 09:50:00,54.08,54.09,54.02,54.05,123300.0,44.207,44.2152,44.158,44.1825,123300.0
2014-07-09 09:55:00,54.05,54.06,53.99,54.0,290900.0,44.1825,44.1907,44.1335,44.1416,290900.0
2014-07-09 10:00:00,54.01,54.03,53.96,54.02,220600.0,44.1498,44.1662,44.1089,44.158,220600.0
2014-07-09 10:05:00,54.02,54.07,54.0,54.04,139000.0,44.158,44.1989,44.1416,44.1743,139000.0
2014-07-09 10:10:00,54.04,54.04,53.95,53.97,102100.0,44.1743,44.1743,44.1008,44.1171,102100.0
2014-07-09 10:15:00,53.97,54.0,53.96,53.97,58600.0,44.1171,44.1416,44.1089,44.1171,58600.0
2014-07-09 10:20:00,53.97,54.0,53.95,54.0,72800.0,44.1171,44.1416,44.1008,44.1416,72800.0
2014-07-09 10:25:00,54.01,54.04,54.01,54.02,53700.0,44.1498,44.1743,44.1498,44.158,53700.0
2014-07-09 10:30:00,54.02,54.06,54.0,54.05,68500.0,44.158,44.1907,44.1416,44.1825,68500.0
2014-07-09 10:35:00,54.05,54.06,54.02,54.05,71700.0,44.1825,44.1907,44.158,44.1825,71700.0
2014-07-09 10:40:00,54.05,54.09,54.02,54.09,58900.0,44.1825,44.2152,44.158,44.2152,58900.0
2014-07-09 10:45:00,54.09,54.1,54.06,54.08,603300.0,44.2152,44.2234,44.1907,44.207,603300.0
2014-07-09 10:50:00,54.07,54.08,54.03,54.04,120400.0,44.1989,44.207,44.1662,44.1743,120400.0
2014-07-09 10:55:00,54.03,54.04,54.01,54.03,144100.0,44.1662,44.1743,44.1498,44.1662,144100.0
2014-07-09 11:00:00,54.03,54.04,54.01,54.03,114400.0,44.1662,44.1743,44.1498,44.1662,114400.0
2014-07-09 11:05:00,54.03,54.05,54.02,54.03,94400.0,44.1662,44.1825,44.158,44.1662,94400.0
2014-07-09 11:10:00,54.02,54.03,53.94,53.97,59000.0,44.158,44.1662,44.0926,44.1171,59000.0
2014-07-09 11:15:00,53.96,54.0,53.96,53.98,65900.0,44.1089,44.1416,44.1089,44.1253,65900.0
2014-07-09 11:20:00,53.98,54.02,53.98,54.0,43100.0,44.1253,44.158,44.1253,44.1416,43100.0
2014-07-09 11:25:00,54.01,54.03,54.0,54.01,60000.0,44.1498,44.1662,44.1416,44.1498,60000.0
2014-07-09 11:30:00,54.02,54.03,54.0,54.01,52900.0,44.158,44.1662,44.1416,44.1498,52900.0
2014-07-09 11:35:00,54.01,54.01,53.97,53.98,32500.0,44.1498,44.1498,44.1171,44.1253,32500.0
2014-07-09 11:40:00,53.98,54.01,53.96,54.0,66300.0,44.1253,44.1498,44.1089,44.1416,66300.0
2014-07-09 11:45:00,54.0,54.01,53.99,54.0,25300.0,44.1416,44.1498,44.1335,44.1416,25300.0
2014-07-09 11:50:00,54.0,54.0,53.98,54.0,34600.0,44.1416,44.1416,44.1253,44.1416,34600.0
2014-07-09 11:55:00,54.0,54.01,53.99,54.0,50200.0,44.1416,44.1498,44.1335,44.1416,50200.0
2014-07-09 12:00:00,53.99,54.01,53.98,54.01,47200.0,44.1335,44.1498,44.1253,44.1498,47200.0
2014-07-09 12:05:00,54.01,54.01,53.99,54.01,15700.0,44.1498,44.1498,44.1335,44.1498,15700.0
2014-07-09 12:10:00,54.01,54.02,53.99,54.0,25400.0,44.1498,44.158,44.1335,44.1416,25400.0
2014-07-09 12:15:00,54.0,54.0,53.95,53.95,87900.0,44.1416,44.1416,44.1008,44.1008,87900.0
2014-07-09 12:20:00,53.96,54.0,53.94,54.0,60000.0,44.1089,44.1416,44.0926,44.1416,60000.0
2014-07-09 12:25:00,53.99,53.99,53.98,53.99,43500.0,44.1335,44.1335,44.1253,44.1335,43500.0
2014-07-09 12:30:00,54.0,54.01,53.98,54.01,31000.0,44.1416,44.1498,44.1253,44.1498,31000.0
2014-07-09 12:35:00,54.01,54.02,53.99,54.01,23400.0,44.1498,44.158,44.1335,44.1498,23400.0
2014-07-09 12:40:00,54.01,54.02,53.98,53.99,31800.0,44.1498,44.158,44.1253,44.1335,31800.0
2014-07-09 12:45:00,53.99,54.0,53.98,53.98,9700.0,44.1335,44.1416,44.1253,44.1253,9700.0
2014-07-09 12:50:00,53.98,53.98,53.97,53.98,24600.0,44.1253,44.1253,44.1171,44.1253,24600.0
2014-07-09 12:55:00,53.98,54.01,53.97,54.0,48600.0,44.1253,44.1498,44.1171,44.1416,48600.0
2014-07-09 13:00:00,54.0,54.01,53.99,54.0,24000.0,44.1416,44.1498,44.1335,44.1416,24000.0
2014-07-09 13:05:00,54.01,54.02,54.0,54.01,45100.0,44.1498,44.158,44.1416,44.1498,45100.0
2014-07-09 13:10:00,54.0,54.01,53.99,54.01,36300.0,44.1416,44.1498,44.1335,44.1498,36300.0
2014-07-09 13:15:00,54.02,54.04,54.01,54.02,49200.0,44.158,44.1743,44.1498,44.158,49200.0
2014-07-09 13:20:00,54.01,54.02,53.99,54.0,62800.0,44.1498,44.158,44.1335,44.1416,62800.0
2014-07-09 13:25:00,53.99,54.01,53.99,54.0,40600.0,44.1335,44.1498,44.1335,44.1416,40600.0
2014-07-09 13:30:00,54.0,54.01,53.99,54.0,48100.0,44.1416,44.1498,44.1335,44.1416,48100.0
2014-07-09 13:35:00,54.01,54.03,54.0,54.03,41600.0,44.1498,44.1662,44.1416,44.1662,41600.0
2014-07-09 13:40:00,54.03,54.04,54.02,54.04,26500.0,44.1662,44.1743,44.158,44.1743,26500.0
2014-07-09 13:45:00,54.03,54.04,54.03,54.03,9000.0,44.1662,44.1743,44.1662,44.1662,9000.0
2014-07-09 13:50:00,54.03,54.05,54.03,54.05,27700.0,44.1662,44.1825,44.1662,44.1825,27700.0
2014-07-09 13:55:00,54.05,54.05,54.04,54.04,30900.0,44.1825,44.1825,44.1743,44.1743,30900.0
2014-07-09 14:00:00,54.04,54.05,53.95,54.01,203400.0,44.1743,44.1825,44.1008,44.1498,203400.0
2014-07-09 14:05:00,54.0,54.01,53.93,53.97,171200.0,44.1416,44.1498,44.0844,44.1171,171200.0
2014-07-09 14:10:00,53.97,54.02,53.95,54.01,75300.0,44.1171,44.158,44.1008,44.1498,75300.0
2014-07-09 14:15:00,54.0,54.11,54.0,54.1,111000.0,44.1416,44.2316,44.1416,44.2234,111000.0
2014-07-09 14:20:00,54.1,54.11,54.08,54.08,94200.0,44.2234,44.2316,44.207,44.207,94200.0
2014-07-09 14:25:00,54.08,54.11,54.07,54.09,148100.0,44.207,44.2316,44.1989,44.2152,148100.0
2014-07-09 14:30:00,54.09,54.09,54.05,54.08,51100.0,44.2152,44.2152,44.1825,44.207,51100.0
2014-07-09 14:35:00,54.08,54.09,54.03,54.05,63400.0,44.207,44.2152,44.1662,44.1825,63400.0
2014-07-09 14:40:00,54.05,54.08,54.05,54.06,65300.0,44.1825,44.207,44.1825,44.1907,65300.0
2014-07-09 14:45:00,54.07,54.08,54.05,54.06,48800.0,44.1989,44.207,44.1825,44.1907,48800.0
2014-07-09 14:50:00,54.07,54.09,54.06,54.09,71900.0,44.1989,44.2152,44.1907,44.2152,71900.0
2014-07-09 14:55:00,54.09,54.1,54.07,54.07,70100.0,44.2152,44.2234,44.1989,44.1989,70100.0
2014-07-09 15:00:00,54.07,54.07,54.05,54.07,70100.0,44.1989,44.1989,44.1825,44.1989,70100.0
2014-07-09 15:05:00,54.07,54.1,54.06,54.09,80500.0,44.1989,44.2234,44.1907,44.2152,80500.0
2014-07-09 15:10:00,54.09,54.12,54.09,54.1,51100.0,44.2152,44.2397,44.2152,44.2234,51100.0
2014-07-09 15:15:00,54.1,54.1,54.05,54.06,72900.0,44.2234,44.2234,44.1825,44.1907,72900.0
2014-07-09 15:20:00,54.06,54.07,54.04,54.05,221900.0,44.1907,44.1989,44.1743,44.1825,221900.0
2014-07-09 15:25:00,54.05,54.06,54.04,54.05,92800.0,44.1825,44.1907,44.1743,44.1825,92800.0
2014-07-09 15:30:00,54.05,54.07,54.03,54.05,208100.0,44.1825,44.1989,44.1662,44.1825,208100.0
2014-07-09 15:35:00,54.05,54.08,54.02,54.08,142100.0,44.1825,44.207,44.158,44.207,142100.0
2014-07-09 15:40:00,54.08,54.09,54.06,54.09,179100.0,44.207,44.2152,44.1907,44.2152,179100.0
2014-07-09 15:45:00,54.08,54.09,54.04,54.04,228300.0,44.207,44.2152,44.1743,44.1743,228300.0
2014-07-09 15:50:00,54.04,54.06,54.03,54.05,242700.0,44.1743,44.1907,44.1662,44.1825,242700.0
2014-07-09 15:55:00,54.05,54.07,54.03,54.07,408200.0,44.1825,44.1989,44.1662,44.1989,408200.0
2014-07-10 09:30:00,53.5,53.55,53.41,53.54,371000.0,43.7329,43.7738,43.6594,43.7656,371000.0
2014-07-10 09:35:00,53.54,53.71,53.54,53.67,268900.0,43.7656,43.9046,43.7656,43.8719,268900.0
2014-07-10 09:40:00,53.67,53.67,53.61,53.63,175900.0,43.8719,43.8719,43.8228,43.8392,175900.0
2014-07-10 09:45:00,53.63,53.63,53.55,53.58,111600.0,43.8392,43.8392,43.7738,43.7983,111600.0
2014-07-10 09:50:00,53.59,53.65,53.57,53.63,297800.0,43.8065,43.8555,43.7901,43.8392,297800.0
2014-07-10 09:55:00,53.64,53.67,53.57,53.62,88200.0,43.8474,43.8719,43.7901,43.831,88200.0
2014-07-10 10:00:00,53.62,53.69,53.59,53.68,125400.0,43.831,43.8882,43.8065,43.8801,125400.0
2014-07-10 10:05:00,53.69,53.74,53.65,53.7,155000.0,43.8882,43.9291,43.8555,43.8964,155000.0
2014-07-10 10:10:00,53.71,53.73,53.67,53.69,93000.0,43.9046,43.9209,43.8719,43.8882,93000.0
2014-07-10 10:15:00,53.69,53.72,53.68,53.69,105500.0,43.8882,43.9128,43.8801,43.8882,105500.0
2014-07-10 10:20:00,53.69,53.76,53.69,53.76,67800.0,43.8882,43.9455,43.8882,43.9455,67800.0
2014-07-10 10:25:00,53.76,53.76,53.7,53.73,54100.0,43.9455,43.9455,43.8964,43.9209,54100.0
2014-07-10 10:30:00,53.72,53.72,53.69,53.69,80400.0,43.9128,43.9128,43.8882,43.8882,80400.0
2014-07-10 10:35:00,53.7,53.73,53.66,53.66,45200.0,43.8964,43.9209,43.8637,43.8637,45200.0
2014-07-10 10:40:00,53.67,53.69,53.65,53.68,71500.0,43.8719,43.8882,43.8555,43.8801,71500.0
2014-07-10 10:45:00,53.68,53.78,53.68,53.77,328000.0,43.8801,43.9618,43.8801,43.9536,328000.0
2014-07-10 10:50:00,53.77,53.78,53.73,53.76,143500.0,43.9536,43.9618,43.9209,43.9455,143500.0
2014-07-10 10:55:00,53.76,53.81,53.76,53.81,51600.0,43.9455,43.9863,43.9455,43.9863,51600.0
2014-07-10 11:00:00,53.81,53.85,53.8,53.82,226300.0,43.9863,44.019,43.9782,43.9945,226300.0
2014-07-10 11:05:00,53.82,53.82,53.8,53.82,44900.0,43.9945,43.9945,43.9782,43.9945,44900.0
2014-07-10 11:10:00,53.83,53.84,53.82,53.84,40300.0,44.0027,44.0109,43.9945,44.0109,40300.0
2014-07-10 11:15:00,53.84,53.84,53.81,53.81,68200.0,44.0109,44.0109,43.9863,43.9863,68200.0
2014-07-10 11:20:00,53.8,53.84,53.8,53.83,54100.0,43.9782,44.0109,43.9782,44.0027,54100.0
2014-07-10 11:25:00,53.83,53.83,53.76,53.77,115400.0,44.0027,44.0027,43.9455,43.9536,115400.0
2014-07-10 11:30:00,53.77,53.79,53.76,53.77,45500.0,43.9536,43.97,43.9455,43.9536,45500.0
2014-07-10 11:35:00,53.77,53.81,53.76,53.8,39000.0,43.9536,43.9863,43.9455,43.9782,39000.0
2014-07-10 11:40:00,53.79,53.79,53.73,53.74,46700.0,43.97,43.97,43.9209,43.9291,46700.0
2014-07-10 11:45:00,53.73,53.77,53.73,53.76,85400.0,43.9209,43.9536,43.9209,43.9455,85400.0
2014-07-10 11:50:00,53.76,53.79,53.76,53.77,50800.0,43.9455,43.97,43.9455,43.9536,50800.0
2014-07-10 11:55:00,53.77,53.81,53.74,53.8,44200.0,43.9536,43.9863,43.9291,43.9782,44200.0
2014-07-10 12:00:00,53.79,53.8,53.77,53.79,36500.0,43.97,43.9782,43.9536,43.97,36500.0
2014-07-10 12:05:00,53.8,53.82,53.78,53.79,138200.0,43.9782,43.9945,43.9618,43.97,138200.0
2014-07-10 12:10:00,53.8,53.8,53.79,53.79,42100.0,43.9782,43.9782,43.97,43.97,42100.0
2014-07-10 12:15:00,53.8,53.85,53.79,53.82,64500.0,43.9782,44.019,43.97,43.9945,64500.0
2014-07-10 12:20:00,53.83,53.88,53.82,53.87,29600.0,44.0027,44.0436,43.9945,44.0354,29600.0
2014-07-10 12:25:00,53.87,53.89,53.86,53.87,65900.0,44.0354,44.0517,44.0272,44.0354,65900.0
2014-07-10 12:30:00,53.88,53.89,53.87,53.88,58300.0,44.0436,44.0517,44.0354,44.0436,58300.0
2014-07-10 12:35:00,53.88,53.88,53.86,53.87,27800.0,44.0436,44.0436,44.0272,44.0354,27800.0
2014-07-10 12:40:00,53.87,53.88,53.86,53.88,50400.0,44.0354,44.0436,44.0272,44.0436,50400.0
2014-07-10 12:45:00,53.88,53.88,53.84,53.85,53500.0,44.0436,44.0436,44.0109,44.019,53500.0
2014-07-10 12:50:00,53.84,53.85,53.81,53.82,33100.0,44.0109,44.019,43.9863,43.9945,33100.0
2014-07-10 12:55:00,53.82,53.85,53.82,53.85,50700.0,43.9945,44.019,43.9945,44.019,50700.0
2014-07-10 13:00:00,53.85,53.85,53.82,53.82,49300.0,44.019,44.019,43.9945,43.9945,49300.0
2014-07-10 13:05:00,53.82,53.85,53.82,53.83,48200.0,43.9945,44.019,43.9945,44.0027,48200.0
2014-07-10 13:10:00,53.83,53.85,53.83,53.83,33200.0,44.0027,44.019,44.0027,44.0027,33200.0
2014-07-10 13:15:00,53.84,53.85,53.83,53.85,30300.0,44.0109,44.019,44.0027,44.019,30300.0
2014-07-10 13:20:00,53.85,53.94,53.84,53.93,117400.0,44.019,44.0926,44.0109,44.0844,117400.0
2014-07-10 13:25:00,53.93,53.94,53.9,53.93,80000.0,44.0844,44.0926,44.0599,44.0844,80000.0
2014-07-10 13:30:00,53.93,53.95,53.92,53.93,87100.0,44.0844,44.1008,44.0763,44.0844,87100.0
2014-07-10 13:35:00,53.92,53.95,53.91,53.95,155600.0,44.0763,44.1008,44.0681,44.1008,155600.0
2014-07-10 13:40:00,53.96,53.98,53.93,53.93,115800.0,44.1089,44.1253,44.0844,44.0844,115800.0
2014-07-10 13:45:00,53.94,53.96,53.91,53.92,78200.0,44.0926,44.1089,44.0681,44.0763,78200.0
2014-07-10 13:50:00,53.93,53.93,53.89,53.89,43400.0,44.0844,44.0844,44.0517,44.0517,43400.0
2014-07-10 13:55:00,53.9,53.91,53.88,53.9,29400.0,44.0599,44.0681,44.0436,44.0599,29400.0
2014-07-10 14:00:00,53.9,53.94,53.9,53.93,31500.0,44.0599,44.0926,44.0599,44.0844,31500.0
2014-07-10 14:05:00,53.93,53.94,53.9,53.92,85700.0,44.0844,44.0926,44.0599,44.0763,85700.0
2014-07-10 14:10:00,53.91,53.92,53.88,53.89,205500.0,44.0681,44.0763,44.0436,44.0517,205500.0
2014-07-10 14:15:00,53.89,53.91,53.88,53.89,115000.0,44.0517,44.0681,44.0436,44.0517,115000.0
2014-07-10 14:20:00,53.88,53.91,53.88,53.89,59700.0,44.0436,44.0681,44.0436,44.0517,59700.0
2014-07-10 14:25:00,53.89,53.9,53.88,53.9,29300.0,44.0517,44.0599,44.0436,44.0599,29300.0
2014-07-10 14:30:00,53.9,53.91,53.83,53.84,79800.0,44.0599,44.0681,44.0027,44.0109,79800.0
2014-07-10 14:35:00,53.83,53.84,53.82,53.84,27300.0,44.0027,44.0109,43.9945,44.0109,27300.0
2014-07-10 14:40:00,53.84,53.85,53.79,53.79,52200.0,44.0109,44.019,43.97,43.97,52200.0
2014-07-10 14:45:00,53.79,53.83,53.79,53.81,69700.0,43.97,44.0027,43.97,43.9863,69700.0
2014-07-10 14:50:00,53.81,53.82,53.79,53.8,57200.0,43.9863,43.9945,43.97,43.9782,57200.0
2014-07-10 14:55:00,53.79,53.79,53.76,53.76,60400.0,43.97,43.97,43.9455,43.9455,60400.0
2014-07-10 15:00:00,53.76,53.77,53.72,53.72,68200.0,43.9455,43.9536,43.9128,43.9128,68200.0
2014-07-10 15:05:00,53.72,53.74,53.71,53.74,55400.0,43.9128,43.9291,43.9046,43.9291,55400.0
2014-07-10 15:10:00,53.73,53.75,53.73,53.73,84700.0,43.9209,43.9373,43.9209,43.9209,84700.0
2014-07-10 15:15:00,53.74,53.78,53.73,53.77,166900.0,43.9291,43.9618,43.9209,43.9536,166900.0
2014-07-10 15:20:00,53.77,53.78,53.75,53.78,125200.0,43.9536,43.9618,43.9373,43.9618,125200.0
2014-07-10 15:25:00,53.78,53.84,53.78,53.83,143600.0,43.9618,44.0109,43.9618,44.0027,143600.0
2014-07-10 15:30:00,53.83,53.83,53.79,53.81,148400.0,44.0027,44.0027,43.97,43.9863,148400.0
2014-07-10 15:35:00,53.81,53.83,53.81,53.82,137300.0,43.9863,44.0027,43.9863,43.9945,137300.0
2014-07-10 15:40:00,53.81,53.86,53.81,53.84,174000.0,43.9863,44.0272,43.9863,44.0109,174000.0
2014-07-10 15:45:00,53.84,53.84,53.78,53.8,113000.0,44.0109,44.0109,43.9618,43.9782,113000.0
2014-07-10 15:50:00,53.8,53.81,53.76,53.8,216000.0,43.9782,43.9863,43.9455,43.9782,216000.0
2014-07-10 15:55:00,53.8,53.81,53.76,53.77,436700.0,43.9782,43.9863,43.9455,43.9536,436700.0
2014-07-11 09:30:00,53.83,53.84,53.73,53.77,131000.0,44.0027,44.0109,43.9209,43.9536,131000.0
2014-07-11 09:35:00,53.78,53.79,53.65,53.69,205200.0,43.9618,43.97,43.8555,43.8882,205200.0
2014-07-11 09:40:00,53.66,53.72,53.65,53.68,670200.0,43.8637,43.9128,43.8555,43.8801,670200.0
2014-07-11 09:45:00,53.68,53.71,53.64,53.69,226600.0,43.8801,43.9046,43.8474,43.8882,226600.0
2014-07-11 09:50:00,53.7,53.78,53.7,53.76,627200.0,43.8964,43.9618,43.8964,43.9455,627200.0
2014-07-11 09:55:00,53.76,53.82,53.75,53.79,170400.0,43.9455,43.9945,43.9373,43.97,170400.0
2014-07-11 10:00:00,53.78,53.82,53.75,53.77,304300.0,43.9618,43.9945,43.9373,43.9536,304300.0
2014-07-11 10:05:00,53.77,53.82,53.75,53.82,85200.0,43.9536,43.9945,43.9373,43.9945,85200.0
2014-07-11 10:10:00,53.82,53.9,53.81,53.9,101100.0,43.9945,44.0599,43.9863,44.0599,101100.0
2014-07-11 10:15:00,53.91,54.01,53.87,54.0,706000.0,44.0681,44.1498,44.0354,44.1416,706000.0
2014-07-11 10:20:00,54.0,54.02,53.95,53.98,327100.0,44.1416,44.158,44.1008,44.1253,327100.0
2014-07-11 10:25:00,53.99,54.02,53.95,53.96,182800.0,44.1335,44.158,44.1008,44.1089,182800.0
2014-07-11 10:30:00,53.97,53.98,53.9,53.9,223300.0,44.1171,44.1253,44.0599,44.0599,223300.0
2014-07-11 10:35:00,53.9,53.9,53.84,53.86,46900.0,44.0599,44.0599,44.0109,44.0272,46900.0
2014-07-11 10:40:00,53.86,53.86,53.8,53.84,216900.0,44.0272,44.0272,43.9782,44.0109,216900.0
2014-07-11 10:45:00,53.84,53.89,53.83,53.85,83400.0,44.0109,44.0517,44.0027,44.019,83400.0
2014-07-11 10:50:00,53.84,53.87,53.82,53.84,228600.0,44.0109,44.0354,43.9945,44.0109,228600.0
2014-07-11 10:55:00,53.84,53.84,53.79,53.8,62300.0,44.0109,44.0109,43.97,43.9782,62300.0
2014-07-11 11:00:00,53.8,53.8,53.77,53.78,74000.0,43.9782,43.9782,43.9536,43.9618,74000.0
2014-07-11 11:05:00,53.77,53.88,53.77,53.86,391200.0,43.9536,44.0436,43.9536,44.0272,391200.0
2014-07-11 11:10:00,53.86,53.88,53.85,53.88,38500.0,44.0272,44.0436,44.019,44.0436,38500.0
2014-07-11 11:15:00,53.88,53.88,53.86,53.88,36300.0,44.0436,44.0436,44.0272,44.0436,36300.0
2014-07-11 11:20:00,53.88,53.88,53.82,53.86,73300.0,44.0436,44.0436,43.9945,44.0272,73300.0
2014-07-11 11:25:00,53.85,53.88,53.85,53.88,142800.0,44.019,44.0436,44.019,44.0436,142800.0
2014-07-11 11:30:00,53.88,53.94,53.88,53.93,260700.0,44.0436,44.0926,44.0436,44.0844,260700.0
2014-07-11 11:35:00,53.93,53.93,53.89,53.91,31600.0,44.0844,44.0844,44.0517,44.0681,31600.0
2014-07-11 11:40:00,53.91,53.92,53.88,53.88,55600.0,44.0681,44.0763,44.0436,44.0436,55600.0
2014-07-11 11:45:00,53.88,53.89,53.85,53.87,34000.0,44.0436,44.0517,44.019,44.0354,34000.0
2014-07-11 11:50:00,53.87,53.87,53.84,53.86,291200.0,44.0354,44.0354,44.0109,44.0272,291200.0
2014-07-11 11:55:00,53.86,53.87,53.85,53.86,46900.0,44.0272,44.0354,44.019,44.0272,46900.0
2014-07-11 12:00:00,53.86,53.87,53.84,53.87,49800.0,44.0272,44.0354,44.0109,44.0354,49800.0
2014-07-11 12:05:00,53.87,53.91,53.87,53.9,39600.0,44.0354,44.0681,44.0354,44.0599,39600.0
2014-07-11 12:10:00,53.91,53.91,53.88,53.9,41100.0,44.0681,44.0681,44.0436,44.0599,41100.0
2014-07-11 12:15:00,53.9,53.92,53.9,53.9,33700.0,44.0599,44.0763,44.0599,44.0599,33700.0
2014-07-11 12:20:00,53.9,53.9,53.87,53.88,42300.0,44.0599,44.0599,44.0354,44.0436,42300.0
2014-07-11 12:25:00,53.89,53.91,53.86,53.89,113800.0,44.0517,44.0681,44.0272,44.0517,113800.0
2014-07-11 12:30:00,53.89,53.9,53.87,53.87,25100.0,44.0517,44.0599,44.0354,44.0354,25100.0
2014-07-11 12:35:00,53.88,53.88,53.87,53.87,20400.0,44.0436,44.0436,44.0354,44.0354,20400.0
2014-07-11 12:40:00,53.88,53.89,53.87,53.87,46000.0,44.0436,44.0517,44.0354,44.0354,46000.0
2014-07-11 12:45:00,53.87,53.88,53.85,53.85,25200.0,44.0354,44.0436,44.019,44.019,25200.0
2014-07-11 12:50:00,53.85,53.89,53.84,53.88,52800.0,44.019,44.0517,44.0109,44.0436,52800.0
2014-07-11 12:55:00,53.88,53.9,53.87,53.88,72000.0,44.0436,44.0599,44.0354,44.0436,72000.0
2014-07-11 13:00:00,53.87,53.91,53.87,53.89,54700.0,44.0354,44.0681,44.0354,44.0517,54700.0
2014-07-11 13:05:00,53.9,53.91,53.89,53.89,33600.0,44.0599,44.0681,44.0517,44.0517,33600.0
2014-07-11 13:10:00,53.89,53.89,53.86,53.86,28800.0,44.0517,44.0517,44.0272,44.0272,28800.0
2014-07-11 13:15:00,53.87,53.91,53.86,53.89,53400.0,44.0354,44.0681,44.0272,44.0517,53400.0
2014-07-11 13:20:00,53.9,53.91,53.89,53.9,28900.0,44.0599,44.0681,44.0517,44.0599,28900.0
2014-07-11 13:25:00,53.9,53.91,53.89,53.91,31300.0,44.0599,44.0681,44.0517,44.0681,31300.0
2014-07-11 13:30:00,53.91,53.91,53.88,53.88,43800.0,44.0681,44.0681,44.0436,44.0436,43800.0
2014-07-11 13:35:00,53.89,53.91,53.89,53.89,21100.0,44.0517,44.0681,44.0517,44.0517,21100.0
2014-07-11 13:40:00,53.89,53.92,53.89,53.92,35900.0,44.0517,44.0763,44.0517,44.0763,35900.0
2014-07-11 13:45:00,53.92,53.94,53.92,53.94,15800.0,44.0763,44.0926,44.0763,44.0926,15800.0
2014-07-11 13:50:00,53.94,53.94,53.91,53.93,39500.0,44.0926,44.0926,44.0681,44.0844,39500.0
2014-07-11 13:55:00,53.93,53.94,53.93,53.93,14400.0,44.0844,44.0926,44.0844,44.0844,14400.0
2014-07-11 14:00:00,53.93,53.94,53.92,53.93,345200.0,44.0844,44.0926,44.0763,44.0844,345200.0
2014-07-11 14:05:00,53.93,53.97,53.92,53.97,31300.0,44.0844,44.1171,44.0763,44.1171,31300.0
2014-07-11 14:10:00,53.97,53.97,53.96,53.96,29000.0,44.1171,44.1171,44.1089,44.1089,29000.0
2014-07-11 14:15:00,53.96,53.96,53.94,53.96,51500.0,44.1089,44.1089,44.0926,44.1089,51500.0
2014-07-11 14:20:00,53.96,53.98,53.95,53.98,34400.0,44.1089,44.1253,44.1008,44.1253,34400.0
2014-07-11 14:25:00,53.98,53.99,53.98,53.99,35000.0,44.1253,44.1335,44.1253,44.1335,35000.0
2014-07-11 14:30:00,53.98,54.0,53.97,54.0,27700.0,44.1253,44.1416,44.1171,44.1416,27700.0
2014-07-11 14:35:00,54.0,54.02,54.0,54.0,39600.0,44.1416,44.158,44.1416,44.1416,39600.0
2014-07-11 14:40:00,54.01,54.02,54.0,54.01,39100.0,44.1498,44.158,44.1416,44.1498,39100.0
2014-07-11 14:45:00,54.01,54.02,54.0,54.01,40800.0,44.1498,44.158,44.1416,44.1498,40800.0
2014-07-11 14:50:00,54.01,54.01,53.99,54.0,24300.0,44.1498,44.1498,44.1335,44.1416,24300.0
2014-07-11 14:55:00,54.0,54.01,53.99,54.01,44200.0,44.1416,44.1498,44.1335,44.1498,44200.0
2014-07-11 15:00:00,54.01,54.01,53.98,54.01,75200.0,44.1498,44.1498,44.1253,44.1498,75200.0
2014-07-11 15:05:00,54.0,54.02,54.0,54.01,31500.0,44.1416,44.158,44.1416,44.1498,31500.0
2014-07-11 15:10:00,54.01,54.02,54.0,54.02,68000.0,44.1498,44.158,44.1416,44.158,68000.0
2014-07-11 15:15:00,54.02,54.04,54.02,54.03,42400.0,44.158,44.1743,44.158,44.1662,42400.0
2014-07-11 15:20:00,54.04,54.04,54.02,54.03,54100.0,44.1743,44.1743,44.158,44.1662,54100.0
2014-07-11 15:25:00,54.04,54.08,54.03,54.08,84700.0,44.1743,44.207,44.1662,44.207,84700.0
2014-07-11 15:30:00,54.07,54.07,54.05,54.05,79900.0,44.1989,44.1989,44.1825,44.1825,79900.0
2014-07-11 15:35:00,54.05,54.08,54.04,54.08,75400.0,44.1825,44.207,44.1743,44.207,75400.0
2014-07-11 15:40:00,54.07,54.09,54.06,54.08,72200.0,44.1989,44.2152,44.1907,44.207,72200.0
2014-07-11 15:45:00,54.08,54.08,54.05,54.05,79700.0,44.207,44.207,44.1825,44.1825,79700.0
2014-07-11 15:50:00,54.05,54.08,54.05,54.05,153300.0,44.1825,44.207,44.1825,44.1825,153300.0
2014-07-11 15:55:00,54.05,54.07,54.03,54.05,300600.0,44.1825,44.1989,44.1662,44.1825,300600.0
2014-07-14 09:30:00,54.38,54.39,54.27,54.35,311200.0,44.4523,44.4604,44.3624,44.4277,311200.0
2014-07-14 09:35:00,54.35,54.38,54.33,54.36,293600.0,44.4277,44.4523,44.4114,44.4359,293600.0
2014-07-14 09:40:00,54.36,54.39,54.36,54.39,94000.0,44.4359,44.4604,44.4359,44.4604,94000.0
2014-07-14 09:45:00,54.39,54.49,54.39,54.43,428900.0,44.4604,44.5422,44.4604,44.4931,428900.0
2014-07-14 09:50:00,54.44,54.44,54.41,54.43,153600.0,44.5013,44.5013,44.4768,44.4931,153600.0
2014-07-14 09:55:00,54.43,54.45,54.41,54.44,165900.0,44.4931,44.5095,44.4768,44.5013,165900.0
2014-07-14 10:00:00,54.45,54.5,54.45,54.5,74500.0,44.5095,44.5504,44.5095,44.5504,74500.0
2014-07-14 10:05:00,54.51,54.52,54.45,54.46,128200.0,44.5585,44.5667,44.5095,44.5177,128200.0
2014-07-14 10:10:00,54.46,54.5,54.43,54.48,556600.0,44.5177,44.5504,44.4931,44.534,556600.0
2014-07-14 10:15:00,54.48,54.5,54.46,54.46,53100.0,44.534,44.5504,44.5177,44.5177,53100.0
2014-07-14 10:20:00,54.46,54.5,54.46,54.49,57900.0,44.5177,44.5504,44.5177,44.5422,57900.0
2014-07-14 10:25:00,54.49,54.51,54.49,54.5,64000.0,44.5422,44.5585,44.5422,44.5504,64000.0
2014-07-14 10:30:00,54.51,54.54,54.5,54.52,73000.0,44.5585,44.5831,44.5504,44.5667,73000.0
2014-07-14 10:35:00,54.52,54.53,54.49,54.5,44800.0,44.5667,44.5749,44.5422,44.5504,44800.0
2014-07-14 10:40:00,54.51,54.51,54.49,54.5,68000.0,44.5585,44.5585,44.5422,44.5504,68000.0
2014-07-14 10:45:00,54.51,54.53,54.5,54.5,52300.0,44.5585,44.5749,44.5504,44.5504,52300.0
2014-07-14 10:50:00,54.51,54.55,54.51,54.54,50200.0,44.5585,44.5912,44.5585,44.5831,50200.0
2014-07-14 10:55:00,54.55,54.56,54.54,54.54,35900.0,44.5912,44.5994,44.5831,44.5831,35900.0
2014-07-14 11:00:00,54.55,54.56,54.53,54.55,44400.0,44.5912,44.5994,44.5749,44.5912,44400.0
2014-07-14 11:05:00,54.55,54.56,54.53,54.54,53600.0,44.5912,44.5994,44.5749,44.5831,53600.0
2014-07-14 11:10:00,54.54,54.55,54.53,54.54,11800.0,44.5831,44.5912,44.5749,44.5831,11800.0
2014-07-14 11:15:00,54.55,54.55,54.51,54.52,24200.0,44.5912,44.5912,44.5585,44.5667,24200.0
2014-07-14 11:20:00,54.52,54.55,54.52,54.54,57100.0,44.5667,44.5912,44.5667,44.5831,57100.0
2014-07-14 11:25:00,54.54,54.55,54.52,54.53,107800.0,44.5831,44.5912,44.5667,44.5749,107800.0
2014-07-14 11:30:00,54.54,54.55,54.52,54.53,88200.0,44.5831,44.5912,44.5667,44.5749,88200.0
2014-07-14 11:35:00,54.53,54.54,54.5,54.5,44000.0,44.5749,44.5831,44.5504,44.5504,44000.0
2014-07-14 11:40:00,54.49,54.51,54.48,54.5,103600.0,44.5422,44.5585,44.534,44.5504,103600.0
2014-07-14 11:45:00,54.5,54.51,54.48,54.48,27500.0,44.5504,44.5585,44.534,44.534,27500.0
2014-07-14 11:50:00,54.49,54.49,54.47,54.47,9500.0,44.5422,44.5422,44.5258,44.5258,9500.0
2014-07-14 11:55:00,54.47,54.47,54.45,54.45,39900.0,44.5258,44.5258,44.5095,44.5095,39900.0
2014-07-14 12:00:00,54.45,54.46,54.43,54.44,30100.0,44.5095,44.5177,44.4931,44.5013,30100.0
2014-07-14 12:05:00,54.45,54.45,54.43,54.44,34200.0,44.5095,44.5095,44.4931,44.5013,34200.0
2014-07-14 12:10:00,54.43,54.44,54.42,54.43,58800.0,44.4931,44.5013,44.485,44.4931,58800.0
2014-07-14 12:15:00,54.43,54.43,54.41,54.42,22000.0,44.4931,44.4931,44.4768,44.485,22000.0
2014-07-14 12:20:00,54.41,54.44,54.41,54.43,55700.0,44.4768,44.5013,44.4768,44.4931,55700.0
2014-07-14 12:25:00,54.43,54.43,54.41,54.41,18700.0,44.4931,44.4931,44.4768,44.4768,18700.0
2014-07-14 12:30:00,54.41,54.42,54.4,54.41,28900.0,44.4768,44.485,44.4686,44.4768,28900.0
2014-07-14 12:35:00,54.41,54.41,54.38,54.39,36700.0,44.4768,44.4768,44.4523,44.4604,36700.0
2014-07-14 12:40:00,54.39,54.43,54.39,54.42,24500.0,44.4604,44.4931,44.4604,44.485,24500.0
2014-07-14 12:45:00,54.41,54.42,54.39,54.4,28100.0,44.4768,44.485,44.4604,44.4686,28100.0
2014-07-14 12:50:00,54.4,54.41,54.36,54.38,89900.0,44.4686,44.4768,44.4359,44.4523,89900.0
2014-07-14 12:55:00,54.38,54.41,54.38,54.39,43500.0,44.4523,44.4768,44.4523,44.4604,43500.0
2014-07-14 13:00:00,54.39,54.39,54.37,54.38,13000.0,44.4604,44.4604,44.4441,44.4523,13000.0
2014-07-14 13:05:00,54.37,54.38,54.36,54.38,12300.0,44.4441,44.4523,44.4359,44.4523,12300.0
2014-07-14 13:10:00,54.38,54.38,54.37,54.38,20100.0,44.4523,44.4523,44.4441,44.4523,20100.0
2014-07-14 13:15:00,54.38,54.38,54.37,54.37,38000.0,44.4523,44.4523,44.4441,44.4441,38000.0
2014-07-14 13:20:00,54.37,54.4,54.37,54.4,19800.0,44.4441,44.4686,44.4441,44.4686,19800.0
2014-07-14 13:25:00,54.4,54.41,54.39,54.39,32100.0,44.4686,44.4768,44.4604,44.4604,32100.0
2014-07-14 13:30:00,54.39,54.41,54.38,54.4,59200.0,44.4604,44.4768,44.4523,44.4686,59200.0
2014-07-14 13:35:00,54.4,54.4,54.39,54.39,20200.0,44.4686,44.4686,44.4604,44.4604,20200.0
2014-07-14 13:40:00,54.39,54.43,54.39,54.43,23600.0,44.4604,44.4931,44.4604,44.4931,23600.0
2014-07-14 13:45:00,54.42,54.42,54.4,54.4,28600.0,44.485,44.485,44.4686,44.4686,28600.0
2014-07-14 13:50:00,54.4,54.42,54.4,54.41,33100.0,44.4686,44.485,44.4686,44.4768,33100.0
2014-07-14 13:55:00,54.41,54.41,54.39,54.4,22400.0,44.4768,44.4768,44.4604,44.4686,22400.0
2014-07-14 14:00:00,54.41,54.42,54.4,54.41,32400.0,44.4768,44.485,44.4686,44.4768,32400.0
2014-07-14 14:05:00,54.42,54.44,54.42,54.44,40600.0,44.485,44.5013,44.485,44.5013,40600.0
2014-07-14 14:10:00,54.43,54.44,54.42,54.43,32400.0,44.4931,44.5013,44.485,44.4931,32400.0
2014-07-14 14:15:00,54.43,54.46,54.43,54.45,35200.0,44.4931,44.5177,44.4931,44.5095,35200.0
2014-07-14 14:20:00,54.45,54.45,54.44,54.45,15400.0,44.5095,44.5095,44.5013,44.5095,15400.0
2014-07-14 14:25:00,54.45,54.45,54.43,54.43,34800.0,44.5095,44.5095,44.4931,44.4931,34800.0
2014-07-14 14:30:00,54.42,54.43,54.41,54.41,72100.0,44.485,44.4931,44.4768,44.4768,72100.0
2014-07-14 14:35:00,54.41,54.44,54.4,54.44,50500.0,44.4768,44.5013,44.4686,44.5013,50500.0
2014-07-14 14:40:00,54.43,54.44,54.41,54.41,56800.0,44.4931,44.5013,44.4768,44.4768,56800.0
2014-07-14 14:45:00,54.41,54.43,54.41,54.42,17600.0,44.4768,44.4931,44.4768,44.485,17600.0
2014-07-14 14:50:00,54.42,54.43,54.41,54.43,32000.0,44.485,44.4931,44.4768,44.4931,32000.0
2014-07-14 14:55:00,54.43,54.44,54.42,54.44,36000.0,44.4931,44.5013,44.485,44.5013,36000.0
2014-07-14 15:00:00,54.44,54.44,54.41,54.42,100300.0,44.5013,44.5013,44.4768,44.485,100300.0
2014-07-14 15:05:00,54.41,54.44,54.41,54.43,61800.0,44.4768,44.5013,44.4768,44.4931,61800.0
2014-07-14 15:10:00,54.43,54.44,54.41,54.41,74300.0,44.4931,44.5013,44.4768,44.4768,74300.0
2014-07-14 15:15:00,54.41,54.42,54.4,54.42,65400.0,44.4768,44.485,44.4686,44.485,65400.0
2014-07-14 15:20:00,54.41,54.42,54.39,54.4,41700.0,44.4768,44.485,44.4604,44.4686,41700.0
2014-07-14 15:25:00,54.4,54.4,54.38,54.39,31900.0,44.4686,44.4686,44.4523,44.4604,31900.0
2014-07-14 15:30:00,54.39,54.4,54.37,54.39,68900.0,44.4604,44.4686,44.4441,44.4604,68900.0
2014-07-14 15:35:00,54.38,54.41,54.38,54.4,91700.0,44.4523,44.4768,44.4523,44.4686,91700.0
2014-07-14 15:40:00,54.4,54.41,54.38,54.38,77600.0,44.4686,44.4768,44.4523,44.4523,77600.0
2014-07-14 15:45:00,54.38,54.4,54.37,54.39,136700.0,44.4523,44.4686,44.4441,44.4604,136700.0
2014-07-14 15:50:00,54.39,54.39,54.35,54.36,1405200.0,44.4604,44.4604,44.4277,44.4359,1405200.0
2014-07-14 15:55:00,54.36,54.37,54.35,54.36,690100.0,44.4359,44.4441,44.4277,44.4359,690100.0
2014-07-15 09:30:00,54.46,54.47,54.37,54.43,115700.0,44.5177,44.5258,44.4441,44.4931,115700.0
2014-07-15 09:35:00,54.42,54.56,54.42,54.56,182000.0,44.485,44.5994,44.485,44.5994,182000.0
2014-07-15 09:40:00,54.57,54.66,54.57,54.63,136000.0,44.6076,44.6812,44.6076,44.6566,136000.0
2014-07-15 09:45:00,54.64,54.65,54.58,54.61,94700.0,44.6648,44.673,44.6158,44.6403,94700.0
2014-07-15 09:50:00,54.61,54.62,54.5,54.51,205600.0,44.6403,44.6485,44.5504,44.5585,205600.0
2014-07-15 09:55:00,54.51,54.52,54.47,54.5,126100.0,44.5585,44.5667,44.5258,44.5504,126100.0
2014-07-15 10:00:00,54.51,54.57,54.46,54.47,108200.0,44.5585,44.6076,44.5177,44.5258,108200.0
2014-07-15 10:05:00,54.46,54.54,54.45,54.52,63200.0,44.5177,44.5831,44.5095,44.5667,63200.0
2014-07-15 10:10:00,54.52,54.55,54.38,54.38,216900.0,44.5667,44.5912,44.4523,44.4523,216900.0
2014-07-15 10:15:00,54.38,54.42,54.35,54.39,332200.0,44.4523,44.485,44.4277,44.4604,332200.0
2014-07-15 10:20:00,54.4,54.44,54.39,54.41,44100.0,44.4686,44.5013,44.4604,44.4768,44100.0
2014-07-15 10:25:00,54.41,54.43,54.39,54.41,103300.0,44.4768,44.4931,44.4604,44.4768,103300.0
2014-07-15 10:30:00,54.42,54.44,54.39,54.41,66100.0,44.485,44.5013,44.4604,44.4768,66100.0
2014-07-15 10:35:00,54.4,54.44,54.35,54.35,184800.0,44.4686,44.5013,44.4277,44.4277,184800.0
2014-07-15 10:40:00,54.34,54.34,54.28,54.32,441700.0,44.4196,44.4196,44.3705,44.4032,441700.0
2014-07-15 10:45:00,54.32,54.32,54.21,54.23,92400.0,44.4032,44.4032,44.3133,44.3297,92400.0
2014-07-15 10:50:00,54.22,54.3,54.2,54.28,98200.0,44.3215,44.3869,44.3051,44.3705,98200.0
2014-07-15 10:55:00,54.29,54.32,54.28,54.3,82700.0,44.3787,44.4032,44.3705,44.3869,82700.0
2014-07-15 11:00:00,54.31,54.31,54.28,54.28,23600.0,44.3951,44.3951,44.3705,44.3705,23600.0
2014-07-15 11:05:00,54.28,54.34,54.28,54.34,50100.0,44.3705,44.4196,44.3705,44.4196,50100.0
2014-07-15 11:10:00,54.34,54.43,54.34,54.4,91800.0,44.4196,44.4931,44.4196,44.4686,91800.0
2014-07-15 11:15:00,54.41,54.44,54.37,54.43,92600.0,44.4768,44.5013,44.4441,44.4931,92600.0
2014-07-15 11:20:00,54.42,54.46,54.41,54.42,50400.0,44.485,44.5177,44.4768,44.485,50400.0
2014-07-15 11:25:00,54.41,54.44,54.39,54.39,47000.0,44.4768,44.5013,44.4604,44.4604,47000.0
2014-07-15 11:30:00,54.38,54.38,54.33,54.34,61300.0,44.4523,44.4523,44.4114,44.4196,61300.0
2014-07-15 11:35:00,54.35,54.36,54.31,54.34,19900.0,44.4277,44.4359,44.3951,44.4196,19900.0
2014-07-15 11:40:00,54.34,54.34,54.3,54.32,36600.0,44.4196,44.4196,44.3869,44.4032,36600.0
2014-07-15 11:45:00,54.33,54.33,54.29,54.32,32600.0,44.4114,44.4114,44.3787,44.4032,32600.0
2014-07-15 11:50:00,54.32,54.35,54.31,54.31,79600.0,44.4032,44.4277,44.3951,44.3951,79600.0
2014-07-15 11:55:00,54.31,54.31,54.23,54.24,164700.0,44.3951,44.3951,44.3297,44.3378,164700.0
2014-07-15 12:00:00,54.24,54.27,54.19,54.2,75500.0,44.3378,44.3624,44.297,44.3051,75500.0
2014-07-15 12:05:00,54.21,54.27,54.21,54.24,95200.0,44.3133,44.3624,44.3133,44.3378,95200.0
2014-07-15 12:10:00,54.25,54.27,54.24,54.25,36400.0,44.346,44.3624,44.3378,44.346,36400.0
2014-07-15 12:15:00,54.24,54.29,54.23,54.27,39000.0,44.3378,44.3787,44.3297,44.3624,39000.0
2014-07-15 12:20:00,54.27,54.27,54.23,54.24,164200.0,44.3624,44.3624,44.3297,44.3378,164200.0
2014-07-15 12:25:00,54.24,54.3,54.23,54.29,105900.0,44.3378,44.3869,44.3297,44.3787,105900.0
2014-07-15 12:30:00,54.28,54.3,54.27,54.29,15500.0,44.3705,44.3869,44.3624,44.3787,15500.0
2014-07-15 12:35:00,54.29,54.33,54.27,54.32,23600.0,44.3787,44.4114,44.3624,44.4032,23600.0
2014-07-15 12:40:00,54.32,54.33,54.32,54.32,20100.0,44.4032,44.4114,44.4032,44.4032,20100.0
2014-07-15 12:45:00,54.32,54.33,54.29,54.31,18500.0,44.4032,44.4114,44.3787,44.3951,18500.0
2014-07-15 12:50:00,54.32,54.32,54.28,54.29,20800.0,44.4032,44.4032,44.3705,44.3787,20800.0
2014-07-15 12:55:00,54.28,54.28,54.25,54.26,13200.0,44.3705,44.3705,44.346,44.3542,13200.0
2014-07-15 13:00:00,54.26,54.28,54.24,54.24,152900.0,44.3542,44.3705,44.3378,44.3378,152900.0
2014-07-15 13:05:00,54.25,54.28,54.22,54.27,229200.0,44.346,44.3705,44.3215,44.3624,229200.0
2014-07-15 13:10:00,54.26,54.31,54.26,54.31,22700.0,44.3542,44.3951,44.3542,44.3951,22700.0
2014-07-15 13:15:00,54.32,54.4,54.32,54.39,355200.0,44.4032,44.4686,44.4032,44.4604,355200.0
2014-07-15 13:20:00,54.39,54.4,54.35,54.36,50200.0,44.4604,44.4686,44.4277,44.4359,50200.0
2014-07-15 13:25:00,54.36,54.37,54.35,54.37,18800.0,44.4359,44.4441,44.4277,44.4441,18800.0
2014-07-15 13:30:00,54.37,54.38,54.36,54.37,9500.0,44.4441,44.4523,44.4359,44.4441,9500.0
2014-07-15 13:35:00,54.38,54.41,54.37,54.38,37900.0,44.4523,44.4768,44.4441,44.4523,37900.0
2014-07-15 13:40:00,54.38,54.38,54.36,54.37,59900.0,44.4523,44.4523,44.4359,44.4441,59900.0
2014-07-15 13:45:00,54.38,54.39,54.35,54.38,28800.0,44.4523,44.4604,44.4277,44.4523,28800.0
2014-07-15 13:50:00,54.38,54.4,54.34,54.34,59600.0,44.4523,44.4686,44.4196,44.4196,59600.0
2014-07-15 13:55:00,54.34,54.36,54.33,54.35,26600.0,44.4196,44.4359,44.4114,44.4277,26600.0
2014-07-15 14:00:00,54.35,54.37,54.34,54.34,31200.0,44.4277,44.4441,44.4196,44.4196,31200.0
2014-07-15 14:05:00,54.34,54.37,54.32,54.33,50200.0,44.4196,44.4441,44.4032,44.4114,50200.0
2014-07-15 14:10:00,54.33,54.37,54.33,54.37,31200.0,44.4114,44.4441,44.4114,44.4441,31200.0
2014-07-15 14:15:00,54.37,54.42,54.37,54.41,30400.0,44.4441,44.485,44.4441,44.4768,30400.0
2014-07-15 14:20:00,54.42,54.44,54.41,54.42,22000.0,44.485,44.5013,44.4768,44.485,22000.0
2014-07-15 14:25:00,54.42,54.42,54.4,54.42,20400.0,44.485,44.485,44.4686,44.485,20400.0
2014-07-15 14:30:00,54.41,54.42,54.38,54.39,30000.0,44.4768,44.485,44.4523,44.4604,30000.0
2014-07-15 14:35:00,54.39,54.41,54.38,54.39,34900.0,44.4604,44.4768,44.4523,44.4604,34900.0
2014-07-15 14:40:00,54.39,54.41,54.39,54.39,20700.0,44.4604,44.4768,44.4604,44.4604,20700.0
2014-07-15 14:45:00,54.4,54.42,54.38,54.41,56900.0,44.4686,44.485,44.4523,44.4768,56900.0
2014-07-15 14:50:00,54.42,54.43,54.41,54.42,22400.0,44.485,44.4931,44.4768,44.485,22400.0
2014-07-15 14:55:00,54.43,54.46,54.42,54.46,48400.0,44.4931,44.5177,44.485,44.5177,48400.0
2014-07-15 15:00:00,54.45,54.47,54.41,54.42,49100.0,44.5095,44.5258,44.4768,44.485,49100.0
2014-07-15 15:05:00,54.43,54.43,54.38,54.38,68500.0,44.4931,44.4931,44.4523,44.4523,68500.0
2014-07-15 15:10:00,54.38,54.41,54.36,54.41,154500.0,44.4523,44.4768,44.4359,44.4768,154500.0
2014-07-15 15:15:00,54.41,54.41,54.38,54.38,67500.0,44.4768,44.4768,44.4523,44.4523,67500.0
2014-07-15 15:20:00,54.38,54.4,54.36,54.37,54400.0,44.4523,44.4686,44.4359,44.4441,54400.0
2014-07-15 15:25:00,54.37,54.4,54.37,54.4,29000.0,44.4441,44.4686,44.4441,44.4686,29000.0
2014-07-15 15:30:00,54.4,54.4,54.37,54.37,18600.0,44.4686,44.4686,44.4441,44.4441,18600.0
2014-07-15 15:35:00,54.37,54.38,54.36,54.37,25900.0,44.4441,44.4523,44.4359,44.4441,25900.0
2014-07-15 15:40:00,54.36,54.41,54.36,54.4,216000.0,44.4359,44.4768,44.4359,44.4686,216000.0
2014-07-15 15:45:00,54.4,54.41,54.4,54.4,72500.0,44.4686,44.4768,44.4686,44.4686,72500.0
2014-07-15 15:50:00,54.41,54.41,54.38,54.38,45400.0,44.4768,44.4768,44.4523,44.4523,45400.0
2014-07-15 15:55:00,54.39,54.42,54.39,54.41,432000.0,44.4604,44.485,44.4604,44.4768,432000.0
2014-07-16 09:30:00,54.57,54.65,54.52,54.61,201600.0,44.6076,44.673,44.5667,44.6403,201600.0
2014-07-16 09:35:00,54.6,54.64,54.56,54.58,155600.0,44.6321,44.6648,44.5994,44.6158,155600.0
2014-07-16 09:40:00,54.58,54.59,54.5,54.54,127500.0,44.6158,44.6239,44.5504,44.5831,127500.0
2014-07-16 09:45:00,54.54,54.58,54.48,54.5,137500.0,44.5831,44.6158,44.534,44.5504,137500.0
2014-07-16 09:50:00,54.5,54.53,54.41,54.45,81400.0,44.5504,44.5749,44.4768,44.5095,81400.0
2014-07-16 09:55:00,54.46,54.46,54.43,54.46,53900.0,44.5177,44.5177,44.4931,44.5177,53900.0
2014-07-16 10:00:00,54.47,54.53,54.47,54.49,146900.0,44.5258,44.5749,44.5258,44.5422,146900.0
2014-07-16 10:05:00,54.49,54.57,54.49,54.56,97200.0,44.5422,44.6076,44.5422,44.5994,97200.0
2014-07-16 10:10:00,54.56,54.61,54.54,54.61,42900.0,44.5994,44.6403,44.5831,44.6403,42900.0
2014-07-16 10:15:00,54.6,54.61,54.52,54.55,166100.0,44.6321,44.6403,44.5667,44.5912,166100.0
2014-07-16 10:20:00,54.54,54.57,54.51,54.52,43600.0,44.5831,44.6076,44.5585,44.5667,43600.0
2014-07-16 10:25:00,54.52,54.55,54.5,54.53,88500.0,44.5667,44.5912,44.5504,44.5749,88500.0
2014-07-16 10:30:00,54.53,54.55,54.51,54.53,51400.0,44.5749,44.5912,44.5585,44.5749,51400.0
2014-07-16 10:35:00,54.52,54.53,54.49,54.51,88100.0,44.5667,44.5749,44.5422,44.5585,88100.0
2014-07-16 10:40:00,54.5,54.53,54.48,54.51,58600.0,44.5504,44.5749,44.534,44.5585,58600.0
2014-07-16 10:45:00,54.5,54.51,54.43,54.44,97000.0,44.5504,44.5585,44.4931,44.5013,97000.0
2014-07-16 10:50:00,54.45,54.48,54.43,54.46,92300.0,44.5095,44.534,44.4931,44.5177,92300.0
2014-07-16 10:55:00,54.46,54.49,54.45,54.46,33900.0,44.5177,44.5422,44.5095,44.5177,33900.0
2014-07-16 11:00:00,54.46,54.5,54.45,54.49,34400.0,44.5177,44.5504,44.5095,44.5422,34400.0
2014-07-16 11:05:00,54.49,54.52,54.47,54.5,50400.0,44.5422,44.5667,44.5258,44.5504,50400.0
2014-07-16 11:10:00,54.5,54.51,54.48,54.48,111200.0,44.5504,44.5585,44.534,44.534,111200.0
2014-07-16 11:15:00,54.48,54.48,54.45,54.45,54500.0,44.534,44.534,44.5095,44.5095,54500.0
2014-07-16 11:20:00,54.45,54.46,54.44,54.46,130400.0,44.5095,44.5177,44.5013,44.5177,130400.0
2014-07-16 11:25:00,54.46,54.47,54.45,54.47,77400.0,44.5177,44.5258,44.5095,44.5258,77400.0
2014-07-16 11:30:00,54.47,54.47,54.45,54.47,66300.0,44.5258,44.5258,44.5095,44.5258,66300.0
2014-07-16 11:35:00,54.47,54.47,54.42,54.42,51400.0,44.5258,44.5258,44.485,44.485,51400.0
2014-07-16 11:40:00,54.42,54.46,54.41,54.45,32500.0,44.485,44.5177,44.4768,44.5095,32500.0
2014-07-16 11:45:00,54.46,54.46,54.44,54.46,18100.0,44.5177,44.5177,44.5013,44.5177,18100.0
2014-07-16 11:50:00,54.46,54.49,54.46,54.48,29500.0,44.5177,44.5422,44.5177,44.534,29500.0
2014-07-16 11:55:00,54.49,54.5,54.48,54.5,32000.0,44.5422,44.5504,44.534,44.5504,32000.0
2014-07-16 12:00:00,54.5,54.5,54.48,54.49,25600.0,44.5504,44.5504,44.534,44.5422,25600.0
2014-07-16 12:05:00,54.48,54.55,54.48,54.55,42100.0,44.534,44.5912,44.534,44.5912,42100.0
2014-07-16 12:10:00,54.55,54.55,54.54,54.54,71900.0,44.5912,44.5912,44.5831,44.5831,71900.0
2014-07-16 12:15:00,54.55,54.57,54.54,54.55,21600.0,44.5912,44.6076,44.5831,44.5912,21600.0
2014-07-16 12:20:00,54.55,54.57,54.55,54.55,68700.0,44.5912,44.6076,44.5912,44.5912,68700.0
2014-07-16 12:25:00,54.55,54.57,54.55,54.55,22400.0,44.5912,44.6076,44.5912,44.5912,22400.0
2014-07-16 12:30:00,54.56,54.59,54.56,54.58,76500.0,44.5994,44.6239,44.5994,44.6158,76500.0
2014-07-16 12:35:00,54.57,54.58,54.56,54.58,27800.0,44.6076,44.6158,44.5994,44.6158,27800.0
2014-07-16 12:40:00,54.58,54.58,54.56,54.58,107800.0,44.6158,44.6158,44.5994,44.6158,107800.0
2014-07-16 12:45:00,54.58,54.59,54.56,54.57,96000.0,44.6158,44.6239,44.5994,44.6076,96000.0
2014-07-16 12:50:00,54.56,54.58,54.55,54.56,15300.0,44.5994,44.6158,44.5912,44.5994,15300.0
2014-07-16 12:55:00,54.56,54.59,54.56,54.57,29300.0,44.5994,44.6239,44.5994,44.6076,29300.0
2014-07-16 13:00:00,54.58,54.59,54.56,54.57,25400.0,44.6158,44.6239,44.5994,44.6076,25400.0
2014-07-16 13:05:00,54.56,54.57,54.53,54.54,59200.0,44.5994,44.6076,44.5749,44.5831,59200.0
2014-07-16 13:10:00,54.53,54.56,54.53,54.55,36000.0,44.5749,44.5994,44.5749,44.5912,36000.0
2014-07-16 13:15:00,54.55,54.56,54.54,54.54,19500.0,44.5912,44.5994,44.5831,44.5831,19500.0
2014-07-16 13:20:00,54.55,54.55,54.53,54.54,36400.0,44.5912,44.5912,44.5749,44.5831,36400.0
2014-07-16 13:25:00,54.53,54.57,54.53,54.57,28400.0,44.5749,44.6076,44.5749,44.6076,28400.0
2014-07-16 13:30:00,54.56,54.58,54.56,54.57,33400.0,44.5994,44.6158,44.5994,44.6076,33400.0
2014-07-16 13:35:00,54.58,54.58,54.54,54.54,100600.0,44.6158,44.6158,44.5831,44.5831,100600.0
2014-07-16 13:40:00,54.55,54.55,54.54,54.55,42900.0,44.5912,44.5912,44.5831,44.5912,42900.0
2014-07-16 13:45:00,54.56,54.6,54.56,54.59,70500.0,44.5994,44.6321,44.5994,44.6239,70500.0
2014-07-16 13:50:00,54.6,54.62,54.59,54.62,56000.0,44.6321,44.6485,44.6239,44.6485,56000.0
2014-07-16 13:55:00,54.61,54.66,54.61,54.65,42900.0,44.6403,44.6812,44.6403,44.673,42900.0
2014-07-16 14:00:00,54.65,54.68,54.63,54.68,76200.0,44.673,44.6975,44.6566,44.6975,76200.0
2014-07-16 14:05:00,54.69,54.69,54.67,54.69,72800.0,44.7057,44.7057,44.6893,44.7057,72800.0
2014-07-16 14:10:00,54.69,54.71,54.68,54.7,239300.0,44.7057,44.722,44.6975,44.7139,239300.0
2014-07-16 14:15:00,54.7,54.72,54.69,54.71,49000.0,44.7139,44.7302,44.7057,44.722,49000.0
2014-07-16 14:20:00,54.7,54.71,54.69,54.7,34400.0,44.7139,44.722,44.7057,44.7139,34400.0
2014-07-16 14:25:00,54.69,54.7,54.68,54.69,24700.0,44.7057,44.7139,44.6975,44.7057,24700.0
2014-07-16 14:30:00,54.69,54.69,54.68,54.69,29800.0,44.7057,44.7057,44.6975,44.7057,29800.0
2014-07-16 14:35:00,54.68,54.69,54.65,54.65,310000.0,44.6975,44.7057,44.673,44.673,310000.0
2014-07-16 14:40:00,54.65,54.66,54.64,54.64,57700.0,44.673,44.6812,44.6648,44.6648,57700.0
2014-07-16 14:45:00,54.64,54.65,54.62,54.65,88400.0,44.6648,44.673,44.6485,44.673,88400.0
2014-07-16 14:50:00,54.65,54.65,54.62,54.62,71400.0,44.673,44.673,44.6485,44.6485,71400.0
2014-07-16 14:55:00,54.62,54.63,54.61,54.61,35100.0,44.6485,44.6566,44.6403,44.6403,35100.0
2014-07-16 15:00:00,54.62,54.63,54.61,54.63,18000.0,44.6485,44.6566,44.6403,44.6566,18000.0
2014-07-16 15:05:00,54.63,54.63,54.61,54.61,96300.0,44.6566,44.6566,44.6403,44.6403,96300.0
2014-07-16 15:10:00,54.61,54.64,54.61,54.64,31700.0,44.6403,44.6648,44.6403,44.6648,31700.0
2014-07-16 15:15:00,54.64,54.64,54.62,54.63,47100.0,44.6648,44.6648,44.6485,44.6566,47100.0
2014-07-16 15:20:00,54.63,54.65,54.62,54.65,44200.0,44.6566,44.673,44.6485,44.673,44200.0
2014-07-16 15:25:00,54.64,54.67,54.64,54.67,57000.0,44.6648,44.6893,44.6648,44.6893,57000.0
2014-07-16 15:30:00,54.67,54.67,54.64,54.65,49300.0,44.6893,44.6893,44.6648,44.673,49300.0
2014-07-16 15:35:00,54.65,54.66,54.65,54.66,57400.0,44.673,44.6812,44.673,44.6812,57400.0
2014-07-16 15:40:00,54.66,54.66,54.64,54.65,73300.0,44.6812,44.6812,44.6648,44.673,73300.0
2014-07-16 15:45:00,54.65,54.66,54.63,54.64,96900.0,44.673,44.6812,44.6566,44.6648,96900.0
2014-07-16 15:50:00,54.63,54.66,54.63,54.64,113700.0,44.6566,44.6812,44.6566,44.6648,113700.0
2014-07-16 15:55:00,54.64,54.67,54.62,54.65,326000.0,44.6648,44.6893,44.6485,44.673,326000.0
2014-07-17 09:30:00,54.44,54.44,54.17,54.21,135300.0,44.5013,44.5013,44.2806,44.3133,135300.0
2014-07-17 09:35:00,54.22,54.34,54.21,54.32,305600.0,44.3215,44.4196,44.3133,44.4032,305600.0
2014-07-17 09:40:00,54.32,54.37,54.31,54.36,112100.0,44.4032,44.4441,44.3951,44.4359,112100.0
2014-07-17 09:45:00,54.37,54.45,54.37,54.38,139300.0,44.4441,44.5095,44.4441,44.4523,139300.0
2014-07-17 09:50:00,54.37,54.46,54.36,54.43,102100.0,44.4441,44.5177,44.4359,44.4931,102100.0
2014-07-17 09:55:00,54.43,54.44,54.39,54.4,311300.0,44.4931,44.5013,44.4604,44.4686,311300.0
2014-07-17 10:00:00,54.41,54.46,54.4,54.42,230000.0,44.4768,44.5177,44.4686,44.485,230000.0
2014-07-17 10:05:00,54.43,54.43,54.39,54.41,415000.0,44.4931,44.4931,44.4604,44.4768,415000.0
2014-07-17 10:10:00,54.41,54.43,54.37,54.43,120200.0,44.4768,44.4931,44.4441,44.4931,120200.0
2014-07-17 10:15:00,54.42,54.45,54.41,54.41,289600.0,44.485,44.5095,44.4768,44.4768,289600.0
2014-07-17 10:20:00,54.41,54.48,54.41,54.46,110500.0,44.4768,44.534,44.4768,44.5177,110500.0
2014-07-17 10:25:00,54.46,54.49,54.44,54.48,63800.0,44.5177,44.5422,44.5013,44.534,63800.0
2014-07-17 10:30:00,54.48,54.5,54.45,54.48,49800.0,44.534,44.5504,44.5095,44.534,49800.0
2014-07-17 10:35:00,54.48,54.49,54.45,54.46,38300.0,44.534,44.5422,44.5095,44.5177,38300.0
2014-07-17 10:40:00,54.46,54.49,54.44,54.45,45800.0,44.5177,44.5422,44.5013,44.5095,45800.0
2014-07-17 10:45:00,54.46,54.47,54.42,54.42,87100.0,44.5177,44.5258,44.485,44.485,87100.0
2014-07-17 10:50:00,54.43,54.46,54.43,54.44,58100.0,44.4931,44.5177,44.4931,44.5013,58100.0
2014-07-17 10:55:00,54.44,54.45,54.42,54.43,45400.0,44.5013,44.5095,44.485,44.4931,45400.0
2014-07-17 11:00:00,54.43,54.44,54.4,54.41,101500.0,44.4931,44.5013,44.4686,44.4768,101500.0
2014-07-17 11:05:00,54.41,54.42,54.39,54.4,428900.0,44.4768,44.485,44.4604,44.4686,428900.0
2014-07-17 11:10:00,54.38,54.39,54.34,54.34,341700.0,44.4523,44.4604,44.4196,44.4196,341700.0
2014-07-17 11:15:00,54.34,54.36,54.28,54.33,298100.0,44.4196,44.4359,44.3705,44.4114,298100.0
2014-07-17 11:20:00,54.33,54.33,54.26,54.27,96800.0,44.4114,44.4114,44.3542,44.3624,96800.0
2014-07-17 11:25:00,54.27,54.3,54.2,54.2,113600.0,44.3624,44.3869,44.3051,44.3051,113600.0
2014-07-17 11:30:00,54.19,54.25,54.13,54.24,334600.0,44.297,44.346,44.2479,44.3378,334600.0
2014-07-17 11:35:00,54.24,54.29,54.22,54.22,200200.0,44.3378,44.3787,44.3215,44.3215,200200.0
2014-07-17 11:40:00,54.23,54.24,54.18,54.18,348000.0,44.3297,44.3378,44.2888,44.2888,348000.0
2014-07-17 11:45:00,54.18,54.23,54.16,54.21,138600.0,44.2888,44.3297,44.2724,44.3133,138600.0
2014-07-17 11:50:00,54.2,54.23,54.19,54.19,132500.0,44.3051,44.3297,44.297,44.297,132500.0
2014-07-17 11:55:00,54.2,54.22,54.14,54.15,70700.0,44.3051,44.3215,44.2561,44.2643,70700.0
2014-07-17 12:00:00,54.15,54.16,54.04,54.1,363800.0,44.2643,44.2724,44.1743,44.2234,363800.0
2014-07-17 12:05:00,54.1,54.14,54.05,54.1,152800.0,44.2234,44.2561,44.1825,44.2234,152800.0
2014-07-17 12:10:00,54.11,54.17,54.11,54.16,35300.0,44.2316,44.2806,44.2316,44.2724,35300.0
2014-07-17 12:15:00,54.16,54.19,54.16,54.18,94600.0,44.2724,44.297,44.2724,44.2888,94600.0
2014-07-17 12:20:00,54.17,54.17,54.13,54.14,43100.0,44.2806,44.2806,44.2479,44.2561,43100.0
2014-07-17 12:25:00,54.14,54.19,54.14,54.19,40800.0,44.2561,44.297,44.2561,44.297,40800.0
2014-07-17 12:30:00,54.18,54.21,54.16,54.21,32400.0,44.2888,44.3133,44.2724,44.3133,32400.0
2014-07-17 12:35:00,54.21,54.29,54.2,54.27,144400.0,44.3133,44.3787,44.3051,44.3624,144400.0
2014-07-17 12:40:00,54.27,54.27,54.24,54.24,28700.0,44.3624,44.3624,44.3378,44.3378,28700.0
2014-07-17 12:45:00,54.25,54.25,54.22,54.23,24400.0,44.346,44.346,44.3215,44.3297,24400.0
2014-07-17 12:50:00,54.23,54.23,54.21,54.23,82100.0,44.3297,44.3297,44.3133,44.3297,82100.0
2014-07-17 12:55:00,54.23,54.26,54.22,54.25,51300.0,44.3297,44.3542,44.3215,44.346,51300.0
2014-07-17 13:00:00,54.25,54.29,54.25,54.28,31600.0,44.346,44.3787,44.346,44.3705,31600.0
2014-07-17 13:05:00,54.27,54.29,54.27,54.29,19500.0,44.3624,44.3787,44.3624,44.3787,19500.0
2014-07-17 13:10:00,54.29,54.34,54.29,54.34,35800.0,44.3787,44.4196,44.3787,44.4196,35800.0
2014-07-17 13:15:00,54.34,54.34,54.29,54.29,51700.0,44.4196,44.4196,44.3787,44.3787,51700.0
2014-07-17 13:20:00,54.29,54.29,54.24,54.26,199300.0,44.3787,44.3787,44.3378,44.3542,199300.0
2014-07-17 13:25:00,54.27,54.28,54.26,54.27,31700.0,44.3624,44.3705,44.3542,44.3624,31700.0
2014-07-17 13:30:00,54.27,54.3,54.26,54.26,48600.0,44.3624,44.3869,44.3542,44.3542,48600.0
2014-07-17 13:35:00,54.26,54.27,54.19,54.19,282400.0,44.3542,44.3624,44.297,44.297,282400.0
2014-07-17 13:40:00,54.19,54.21,54.15,54.17,173300.0,44.297,44.3133,44.2643,44.2806,173300.0
2014-07-17 13:45:00,54.18,54.22,54.16,54.19,87300.0,44.2888,44.3215,44.2724,44.297,87300.0
2014-07-17 13:50:00,54.19,54.21,54.17,54.17,37900.0,44.297,44.3133,44.2806,44.2806,37900.0
2014-07-17 13:55:00,54.18,54.2,54.16,54.18,61200.0,44.2888,44.3051,44.2724,44.2888,61200.0
2014-07-17 14:00:00,54.18,54.18,54.13,54.13,61300.0,44.2888,44.2888,44.2479,44.2479,61300.0
2014-07-17 14:05:00,54.13,54.15,54.11,54.12,64700.0,44.2479,44.2643,44.2316,44.2397,64700.0
2014-07-17 14:10:00,54.12,54.17,54.12,54.16,189500.0,44.2397,44.2806,44.2397,44.2724,189500.0
2014-07-17 14:15:00,54.16,54.19,54.14,54.15,64200.0,44.2724,44.297,44.2561,44.2643,64200.0
2014-07-17 14:20:00,54.15,54.16,54.11,54.14,74700.0,44.2643,44.2724,44.2316,44.2561,74700.0
2014-07-17 14:25:00,54.14,54.14,54.09,54.12,62100.0,44.2561,44.2561,44.2152,44.2397,62100.0
2014-07-17 14:30:00,54.12,54.15,54.12,54.13,35800.0,44.2397,44.2643,44.2397,44.2479,35800.0
2014-07-17 14:35:00,54.13,54.15,54.12,54.14,36500.0,44.2479,44.2643,44.2397,44.2561,36500.0
2014-07-17 14:40:00,54.15,54.16,54.13,54.14,36600.0,44.2643,44.2724,44.2479,44.2561,36600.0
2014-07-17 14:45:00,54.15,54.15,54.1,54.1,41200.0,44.2643,44.2643,44.2234,44.2234,41200.0
2014-07-17 14:50:00,54.1,54.11,54.09,54.11,46500.0,44.2234,44.2316,44.2152,44.2316,46500.0
2014-07-17 14:55:00,54.11,54.15,54.1,54.11,32500.0,44.2316,44.2643,44.2234,44.2316,32500.0
2014-07-17 15:00:00,54.11,54.11,54.06,54.07,45300.0,44.2316,44.2316,44.1907,44.1989,45300.0
2014-07-17 15:05:00,54.07,54.09,54.02,54.03,361200.0,44.1989,44.2152,44.158,44.1662,361200.0
2014-07-17 15:10:00,54.02,54.05,53.99,54.02,103400.0,44.158,44.1825,44.1335,44.158,103400.0
2014-07-17 15:15:00,54.02,54.02,53.86,53.87,450700.0,44.158,44.158,44.0272,44.0354,450700.0
2014-07-17 15:20:00,53.88,53.94,53.87,53.92,139000.0,44.0436,44.0926,44.0354,44.0763,139000.0
2014-07-17 15:25:00,53.92,53.94,53.87,53.87,119300.0,44.0763,44.0926,44.0354,44.0354,119300.0
2014-07-17 15:30:00,53.88,53.91,53.85,53.86,289200.0,44.0436,44.0681,44.019,44.0272,289200.0
2014-07-17 15:35:00,53.86,53.9,53.84,53.88,159200.0,44.0272,44.0599,44.0109,44.0436,159200.0
2014-07-17 15:40:00,53.88,53.89,53.81,53.82,149100.0,44.0436,44.0517,43.9863,43.9945,149100.0
2014-07-17 15:45:00,53.82,53.88,53.77,53.87,440900.0,43.9945,44.0436,43.9536,44.0354,440900.0
2014-07-17 15:50:00,53.88,53.89,53.84,53.85,403200.0,44.0436,44.0517,44.0109,44.019,403200.0
2014-07-17 15:55:00,53.84,53.87,53.79,53.8,924800.0,44.0109,44.0354,43.97,43.9782,924800.0
2014-07-18 09:30:00,53.98,54.07,53.92,53.96,157500.0,44.1253,44.1989,44.0763,44.1089,157500.0
2014-07-18 09:35:00,53.96,54.08,53.95,54.04,119400.0,44.1089,44.207,44.1008,44.1743,119400.0
2014-07-18 09:40:00,54.04,54.04,53.98,54.0,157500.0,44.1743,44.1743,44.1253,44.1416,157500.0
2014-07-18 09:45:00,53.99,54.03,53.99,54.02,117900.0,44.1335,44.1662,44.1335,44.158,117900.0
2014-07-18 09:50:00,54.01,54.04,53.99,54.01,100700.0,44.1498,44.1743,44.1335,44.1498,100700.0
2014-07-18 09:55:00,54.0,54.03,53.98,54.01,96800.0,44.1416,44.1662,44.1253,44.1498,96800.0
2014-07-18 10:00:00,54.01,54.05,53.96,53.96,85300.0,44.1498,44.1825,44.1089,44.1089,85300.0
2014-07-18 10:05:00,53.96,54.01,53.95,54.01,56800.0,44.1089,44.1498,44.1008,44.1498,56800.0
2014-07-18 10:10:00,54.01,54.03,53.97,53.99,70600.0,44.1498,44.1662,44.1171,44.1335,70600.0
2014-07-18 10:15:00,54.0,54.01,53.94,53.98,177600.0,44.1416,44.1498,44.0926,44.1253,177600.0
2014-07-18 10:20:00,53.98,54.05,53.98,54.04,78800.0,44.1253,44.1825,44.1253,44.1743,78800.0
2014-07-18 10:25:00,54.04,54.07,54.03,54.06,36800.0,44.1743,44.1989,44.1662,44.1907,36800.0
2014-07-18 10:30:00,54.06,54.1,54.04,54.05,65300.0,44.1907,44.2234,44.1743,44.1825,65300.0
2014-07-18 10:35:00,54.04,54.04,54.0,54.0,35900.0,44.1743,44.1743,44.1416,44.1416,35900.0
2014-07-18 10:40:00,54.0,54.0,53.92,53.95,213400.0,44.1416,44.1416,44.0763,44.1008,213400.0
2014-07-18 10:45:00,53.94,53.97,53.93,53.95,47400.0,44.0926,44.1171,44.0844,44.1008,47400.0
2014-07-18 10:50:00,53.96,54.04,53.96,54.03,82500.0,44.1089,44.1743,44.1089,44.1662,82500.0
2014-07-18 10:55:00,54.03,54.09,54.03,54.08,55100.0,44.1662,44.2152,44.1662,44.207,55100.0
2014-07-18 11:00:00,54.08,54.09,54.07,54.08,71200.0,44.207,44.2152,44.1989,44.207,71200.0
2014-07-18 11:05:00,54.07,54.09,54.03,54.04,63600.0,44.1989,44.2152,44.1662,44.1743,63600.0
2014-07-18 11:10:00,54.04,54.05,54.02,54.05,45200.0,44.1743,44.1825,44.158,44.1825,45200.0
2014-07-18 11:15:00,54.05,54.09,54.05,54.07,51400.0,44.1825,44.2152,44.1825,44.1989,51400.0
2014-07-18 11:20:00,54.06,54.07,54.04,54.04,65100.0,44.1907,44.1989,44.1743,44.1743,65100.0
2014-07-18 11:25:00,54.04,54.06,54.01,54.02,87600.0,44.1743,44.1907,44.1498,44.158,87600.0
2014-07-18 11:30:00,54.03,54.05,54.02,54.04,32000.0,44.1662,44.1825,44.158,44.1743,32000.0
2014-07-18 11:35:00,54.04,54.1,54.04,54.08,42600.0,44.1743,44.2234,44.1743,44.207,42600.0
2014-07-18 11:40:00,54.09,54.09,54.05,54.06,54800.0,44.2152,44.2152,44.1825,44.1907,54800.0
2014-07-18 11:45:00,54.07,54.13,54.07,54.11,39300.0,44.1989,44.2479,44.1989,44.2316,39300.0
2014-07-18 11:50:00,54.11,54.13,54.1,54.1,71100.0,44.2316,44.2479,44.2234,44.2234,71100.0
2014-07-18 11:55:00,54.1,54.13,54.09,54.12,34500.0,44.2234,44.2479,44.2152,44.2397,34500.0
2014-07-18 12:00:00,54.12,54.14,54.12,54.14,23000.0,44.2397,44.2561,44.2397,44.2561,23000.0
2014-07-18 12:05:00,54.14,54.16,54.13,54.15,24700.0,44.2561,44.2724,44.2479,44.2643,24700.0
2014-07-18 12:10:00,54.15,54.17,54.15,54.16,17700.0,44.2643,44.2806,44.2643,44.2724,17700.0
2014-07-18 12:15:00,54.16,54.2,54.16,54.2,20700.0,44.2724,44.3051,44.2724,44.3051,20700.0
2014-07-18 12:20:00,54.19,54.23,54.19,54.23,90700.0,44.297,44.3297,44.297,44.3297,90700.0
2014-07-18 12:25:00,54.23,54.25,54.22,54.22,81700.0,44.3297,44.346,44.3215,44.3215,81700.0
2014-07-18 12:30:00,54.22,54.23,54.19,54.19,26200.0,44.3215,44.3297,44.297,44.297,26200.0
2014-07-18 12:35:00,54.19,54.2,54.18,54.19,11000.0,44.297,44.3051,44.2888,44.297,11000.0
2014-07-18 12:40:00,54.2,54.21,54.19,54.19,22500.0,44.3051,44.3133,44.297,44.297,22500.0
2014-07-18 12:45:00,54.19,54.22,54.19,54.21,17500.0,44.297,44.3215,44.297,44.3133,17500.0
2014-07-18 12:50:00,54.21,54.21,54.18,54.18,16100.0,44.3133,44.3133,44.2888,44.2888,16100.0
2014-07-18 12:55:00,54.19,54.2,54.18,54.18,12600.0,44.297,44.3051,44.2888,44.2888,12600.0
2014-07-18 13:00:00,54.18,54.18,54.13,54.13,45100.0,44.2888,44.2888,44.2479,44.2479,45100.0
2014-07-18 13:05:00,54.13,54.15,54.12,54.13,15600.0,44.2479,44.2643,44.2397,44.2479,15600.0
2014-07-18 13:10:00,54.12,54.14,54.1,54.1,578800.0,44.2397,44.2561,44.2234,44.2234,578800.0
2014-07-18 13:15:00,54.11,54.12,54.09,54.11,140300.0,44.2316,44.2397,44.2152,44.2316,140300.0
2014-07-18 13:20:00,54.11,54.13,54.11,54.11,20300.0,44.2316,44.2479,44.2316,44.2316,20300.0
2014-07-18 13:25:00,54.11,54.12,54.05,54.06,148500.0,44.2316,44.2397,44.1825,44.1907,148500.0
2014-07-18 13:30:00,54.05,54.07,54.04,54.07,366200.0,44.1825,44.1989,44.1743,44.1989,366200.0
2014-07-18 13:35:00,54.07,54.1,54.05,54.09,206200.0,44.1989,44.2234,44.1825,44.2152,206200.0
2014-07-18 13:40:00,54.09,54.12,54.08,54.1,26000.0,44.2152,44.2397,44.207,44.2234,26000.0
2014-07-18 13:45:00,54.11,54.12,54.1,54.1,48000.0,44.2316,44.2397,44.2234,44.2234,48000.0
2014-07-18 13:50:00,54.09,54.12,54.09,54.1,51000.0,44.2152,44.2397,44.2152,44.2234,51000.0
2014-07-18 13:55:00,54.11,54.14,54.1,54.13,141400.0,44.2316,44.2561,44.2234,44.2479,141400.0
2014-07-18 14:00:00,54.12,54.13,54.07,54.09,75400.0,44.2397,44.2479,44.1989,44.2152,75400.0
2014-07-18 14:05:00,54.09,54.11,54.08,54.1,30300.0,44.2152,44.2316,44.207,44.2234,30300.0
2014-07-18 14:10:00,54.09,54.15,54.09,54.15,29300.0,44.2152,44.2643,44.2152,44.2643,29300.0
2014-07-18 14:15:00,54.15,54.16,54.13,54.16,24900.0,44.2643,44.2724,44.2479,44.2724,24900.0
2014-07-18 14:20:00,54.16,54.21,54.15,54.2,71000.0,44.2724,44.3133,44.2643,44.3051,71000.0
2014-07-18 14:25:00,54.21,54.23,54.19,54.22,44000.0,44.3133,44.3297,44.297,44.3215,44000.0
2014-07-18 14:30:00,54.22,54.25,54.21,54.23,52300.0,44.3215,44.346,44.3133,44.3297,52300.0
2014-07-18 14:35:00,54.23,54.23,54.2,54.2,43300.0,44.3297,44.3297,44.3051,44.3051,43300.0
2014-07-18 14:40:00,54.2,54.21,54.19,54.2,34200.0,44.3051,44.3133,44.297,44.3051,34200.0
2014-07-18 14:45:00,54.21,54.21,54.19,54.19,17600.0,44.3133,44.3133,44.297,44.297,17600.0
2014-07-18 14:50:00,54.2,54.22,54.19,54.21,63400.0,44.3051,44.3215,44.297,44.3133,63400.0
2014-07-18 14:55:00,54.21,54.22,54.2,54.2,27500.0,44.3133,44.3215,44.3051,44.3051,27500.0
2014-07-18 15:00:00,54.19,54.21,54.19,54.19,23200.0,44.297,44.3133,44.297,44.297,23200.0
2014-07-18 15:05:00,54.2,54.24,54.2,54.24,45700.0,44.3051,44.3378,44.3051,44.3378,45700.0
2014-07-18 15:10:00,54.24,54.24,54.22,54.23,18600.0,44.3378,44.3378,44.3215,44.3297,18600.0
2014-07-18 15:15:00,54.23,54.26,54.21,54.25,33200.0,44.3297,44.3542,44.3133,44.346,33200.0
2014-07-18 15:20:00,54.26,54.29,54.25,54.25,28000.0,44.3542,44.3787,44.346,44.346,28000.0
2014-07-18 15:25:00,54.26,54.26,54.23,54.23,49800.0,44.3542,44.3542,44.3297,44.3297,49800.0
2014-07-18 15:30:00,54.23,54.25,54.22,54.23,72400.0,44.3297,44.346,44.3215,44.3297,72400.0
2014-07-18 15:35:00,54.24,54.25,54.22,54.23,71000.0,44.3378,44.346,44.3215,44.3297,71000.0
2014-07-18 15:40:00,54.23,54.24,54.19,54.21,74100.0,44.3297,44.3378,44.297,44.3133,74100.0
2014-07-18 15:45:00,54.21,54.23,54.2,54.22,302000.0,44.3133,44.3297,44.3051,44.3215,302000.0
2014-07-18 15:50:00,54.22,54.25,54.21,54.24,111900.0,44.3215,44.346,44.3133,44.3378,111900.0
2014-07-18 15:55:00,54.24,54.27,54.23,54.25,221000.0,44.3378,44.3624,44.3297,44.346,221000.0
2014-07-21 09:30:00,54.17,54.17,54.02,54.05,249800.0,44.2806,44.2806,44.158,44.1825,249800.0
2014-07-21 09:35:00,54.05,54.06,54.0,54.06,363400.0,44.1825,44.1907,44.1416,44.1907,363400.0
2014-07-21 09:40:00,54.05,54.07,54.02,54.04,179300.0,44.1825,44.1989,44.158,44.1743,179300.0
2014-07-21 09:45:00,54.04,54.13,54.03,54.11,538500.0,44.1743,44.2479,44.1662,44.2316,538500.0
2014-07-21 09:50:00,54.11,54.14,54.08,54.12,88100.0,44.2316,44.2561,44.207,44.2397,88100.0
2014-07-21 09:55:00,54.12,54.12,54.08,54.11,486000.0,44.2397,44.2397,44.207,44.2316,486000.0
2014-07-21 10:00:00,54.12,54.13,54.07,54.1,246200.0,44.2397,44.2479,44.1989,44.2234,246200.0
2014-07-21 10:05:00,54.1,54.13,54.09,54.11,77600.0,44.2234,44.2479,44.2152,44.2316,77600.0
2014-07-21 10:10:00,54.1,54.1,54.0,54.02,154100.0,44.2234,44.2234,44.1416,44.158,154100.0
2014-07-21 10:15:00,54.02,54.08,54.02,54.04,79000.0,44.158,44.207,44.158,44.1743,79000.0
2014-07-21 10:20:00,54.04,54.04,54.01,54.02,60400.0,44.1743,44.1743,44.1498,44.158,60400.0
2014-07-21 10:25:00,54.03,54.03,53.99,54.03,64000.0,44.1662,44.1662,44.1335,44.1662,64000.0
2014-07-21 10:30:00,54.03,54.03,53.95,53.95,157500.0,44.1662,44.1662,44.1008,44.1008,157500.0
2014-07-21 10:35:00,53.95,54.0,53.93,53.94,230400.0,44.1008,44.1416,44.0844,44.0926,230400.0
2014-07-21 10:40:00,53.92,53.93,53.84,53.86,374000.0,44.0763,44.0844,44.0109,44.0272,374000.0
2014-07-21 10:45:00,53.86,53.9,53.86,53.88,446400.0,44.0272,44.0599,44.0272,44.0436,446400.0
2014-07-21 10:50:00,53.88,53.92,53.88,53.92,39800.0,44.0436,44.0763,44.0436,44.0763,39800.0
2014-07-21 10:55:00,53.92,53.94,53.91,53.92,38000.0,44.0763,44.0926,44.0681,44.0763,38000.0
2014-07-21 11:00:00,53.91,53.93,53.87,53.92,66500.0,44.0681,44.0844,44.0354,44.0763,66500.0
2014-07-21 11:05:00,53.93,53.97,53.93,53.94,27000.0,44.0844,44.1171,44.0844,44.0926,27000.0
2014-07-21 11:10:00,53.94,53.95,53.89,53.95,370300.0,44.0926,44.1008,44.0517,44.1008,370300.0
2014-07-21 11:15:00,53.94,53.96,53.94,53.96,43000.0,44.0926,44.1089,44.0926,44.1089,43000.0
2014-07-21 11:20:00,53.96,54.02,53.96,54.01,155700.0,44.1089,44.158,44.1089,44.1498,155700.0
2014-07-21 11:25:00,54.01,54.06,54.0,54.04,606800.0,44.1498,44.1907,44.1416,44.1743,606800.0
2014-07-21 11:30:00,54.04,54.04,54.0,54.01,40500.0,44.1743,44.1743,44.1416,44.1498,40500.0
2014-07-21 11:35:00,54.02,54.03,54.0,54.02,28400.0,44.158,44.1662,44.1416,44.158,28400.0
2014-07-21 11:40:00,54.02,54.05,54.02,54.02,25600.0,44.158,44.1825,44.158,44.158,25600.0
2014-07-21 11:45:00,54.02,54.02,53.97,54.01,56200.0,44.158,44.158,44.1171,44.1498,56200.0
2014-07-21 11:50:00,54.01,54.03,54.0,54.02,36500.0,44.1498,44.1662,44.1416,44.158,36500.0
2014-07-21 11:55:00,54.02,54.07,54.02,54.06,158600.0,44.158,44.1989,44.158,44.1907,158600.0
2014-07-21 12:00:00,54.07,54.07,54.03,54.04,48900.0,44.1989,44.1989,44.1662,44.1743,48900.0
2014-07-21 12:05:00,54.04,54.04,54.01,54.03,61100.0,44.1743,44.1743,44.1498,44.1662,61100.0
2014-07-21 12:10:00,54.03,54.03,54.01,54.03,23800.0,44.1662,44.1662,44.1498,44.1662,23800.0
2014-07-21 12:15:00,54.04,54.04,54.01,54.02,66900.0,44.1743,44.1743,44.1498,44.158,66900.0
2014-07-21 12:20:00,54.02,54.03,54.02,54.02,39700.0,44.158,44.1662,44.158,44.158,39700.0
2014-07-21 12:25:00,54.02,54.02,54.01,54.02,31900.0,44.158,44.158,44.1498,44.158,31900.0
2014-07-21 12:30:00,54.02,54.04,54.02,54.04,14100.0,44.158,44.1743,44.158,44.1743,14100.0
2014-07-21 12:35:00,54.03,54.07,54.03,54.06,29800.0,44.1662,44.1989,44.1662,44.1907,29800.0
2014-07-21 12:40:00,54.07,54.07,54.04,54.04,33100.0,44.1989,44.1989,44.1743,44.1743,33100.0
2014-07-21 12:45:00,54.04,54.04,54.02,54.03,13500.0,44.1743,44.1743,44.158,44.1662,13500.0
2014-07-21 12:50:00,54.03,54.03,54.0,54.01,74300.0,44.1662,44.1662,44.1416,44.1498,74300.0
2014-07-21 12:55:00,54.01,54.02,54.01,54.02,30200.0,44.1498,44.158,44.1498,44.158,30200.0
2014-07-21 13:00:00,54.02,54.05,54.02,54.04,33000.0,44.158,44.1825,44.158,44.1743,33000.0
2014-07-21 13:05:00,54.05,54.1,54.05,54.09,51700.0,44.1825,44.2234,44.1825,44.2152,51700.0
2014-07-21 13:10:00,54.1,54.15,54.1,54.14,69300.0,44.2234,44.2643,44.2234,44.2561,69300.0
2014-07-21 13:15:00,54.14,54.16,54.12,54.16,36200.0,44.2561,44.2724,44.2397,44.2724,36200.0
2014-07-21 13:20:00,54.16,54.2,54.16,54.17,181700.0,44.2724,44.3051,44.2724,44.2806,181700.0
2014-07-21 13:25:00,54.17,54.21,54.17,54.2,73900.0,44.2806,44.3133,44.2806,44.3051,73900.0
2014-07-21 13:30:00,54.2,54.21,54.2,54.21,37800.0,44.3051,44.3133,44.3051,44.3133,37800.0
2014-07-21 13:35:00,54.21,54.22,54.19,54.2,49100.0,44.3133,44.3215,44.297,44.3051,49100.0
2014-07-21 13:40:00,54.2,54.26,54.2,54.25,35700.0,44.3051,44.3542,44.3051,44.346,35700.0
2014-07-21 13:45:00,54.26,54.26,54.22,54.24,52300.0,44.3542,44.3542,44.3215,44.3378,52300.0
2014-07-21 13:50:00,54.24,54.26,54.23,54.25,35700.0,44.3378,44.3542,44.3297,44.346,35700.0
2014-07-21 13:55:00,54.24,54.26,54.24,54.25,28700.0,44.3378,44.3542,44.3378,44.346,28700.0
2014-07-21 14:00:00,54.25,54.28,54.24,54.25,80300.0,44.346,44.3705,44.3378,44.346,80300.0
2014-07-21 14:05:00,54.25,54.26,54.24,54.26,41200.0,44.346,44.3542,44.3378,44.3542,41200.0
2014-07-21 14:10:00,54.26,54.26,54.24,54.25,20400.0,44.3542,44.3542,44.3378,44.346,20400.0
2014-07-21 14:15:00,54.24,54.24,54.2,54.21,77000.0,44.3378,44.3378,44.3051,44.3133,77000.0
2014-07-21 14:20:00,54.2,54.22,54.2,54.22,14800.0,44.3051,44.3215,44.3051,44.3215,14800.0
2014-07-21 14:25:00,54.21,54.22,54.2,54.21,58400.0,44.3133,44.3215,44.3051,44.3133,58400.0
2014-07-21 14:30:00,54.2,54.22,54.17,54.17,38600.0,44.3051,44.3215,44.2806,44.2806,38600.0
2014-07-21 14:35:00,54.17,54.19,54.15,54.19,187400.0,44.2806,44.297,44.2643,44.297,187400.0
2014-07-21 14:40:00,54.2,54.21,54.18,54.21,51000.0,44.3051,44.3133,44.2888,44.3133,51000.0
2014-07-21 14:45:00,54.2,54.21,54.19,54.19,75200.0,44.3051,44.3133,44.297,44.297,75200.0
2014-07-21 14:50:00,54.19,54.22,54.19,54.21,39200.0,44.297,44.3215,44.297,44.3133,39200.0
2014-07-21 14:55:00,54.21,54.22,54.18,54.19,126200.0,44.3133,44.3215,44.2888,44.297,126200.0
2014-07-21 15:00:00,54.2,54.23,54.19,54.22,65400.0,44.3051,44.3297,44.297,44.3215,65400.0
2014-07-21 15:05:00,54.22,54.22,54.2,54.21,59500.0,44.3215,44.3215,44.3051,44.3133,59500.0
2014-07-21 15:10:00,54.21,54.23,54.2,54.23,63600.0,44.3133,44.3297,44.3051,44.3297,63600.0
2014-07-21 15:15:00,54.23,54.23,54.22,54.22,59400.0,44.3297,44.3297,44.3215,44.3215,59400.0
2014-07-21 15:20:00,54.23,54.23,54.2,54.21,97700.0,44.3297,44.3297,44.3051,44.3133,97700.0
2014-07-21 15:25:00,54.22,54.25,54.22,54.23,149400.0,44.3215,44.346,44.3215,44.3297,149400.0
2014-07-21 15:30:00,54.23,54.24,54.21,54.22,353900.0,44.3297,44.3378,44.3133,44.3215,353900.0
2014-07-21 15:35:00,54.22,54.23,54.2,54.22,172300.0,44.3215,44.3297,44.3051,44.3215,172300.0
2014-07-21 15:40:00,54.21,54.22,54.19,54.2,115300.0,44.3133,44.3215,44.297,44.3051,115300.0
2014-07-21 15:45:00,54.19,54.21,54.17,54.17,72100.0,44.297,44.3133,44.2806,44.2806,72100.0
2014-07-21 15:50:00,54.18,54.21,54.17,54.2,105400.0,44.2888,44.3133,44.2806,44.3051,105400.0
2014-07-21 15:55:00,54.19,54.2,54.16,54.19,377400.0,44.297,44.3051,44.2724,44.297,377400.0
2014-07-22 09:30:00,54.46,54.51,54.4,54.43,109300.0,44.5177,44.5585,44.4686,44.4931,109300.0
2014-07-22 09:35:00,54.44,54.54,54.44,54.48,142700.0,44.5013,44.5831,44.5013,44.534,142700.0
2014-07-22 09:40:00,54.47,54.48,54.4,54.43,104000.0,44.5258,44.534,44.4686,44.4931,104000.0
2014-07-22 09:45:00,54.43,54.45,54.39,54.39,142300.0,44.4931,44.5095,44.4604,44.4604,142300.0
2014-07-22 09:50:00,54.4,54.47,54.4,54.46,81000.0,44.4686,44.5258,44.4686,44.5177,81000.0
2014-07-22 09:55:00,54.46,54.46,54.42,54.44,28900.0,44.5177,44.5177,44.485,44.5013,28900.0
2014-07-22 10:00:00,54.44,54.46,54.4,54.41,462800.0,44.5013,44.5177,44.4686,44.4768,462800.0
2014-07-22 10:05:00,54.42,54.49,54.42,54.48,49300.0,44.485,44.5422,44.485,44.534,49300.0
2014-07-22 10:10:00,54.49,54.52,54.45,54.45,63900.0,44.5422,44.5667,44.5095,44.5095,63900.0
2014-07-22 10:15:00,54.45,54.46,54.42,54.45,23300.0,44.5095,44.5177,44.485,44.5095,23300.0
2014-07-22 10:20:00,54.45,54.45,54.43,54.43,35200.0,44.5095,44.5095,44.4931,44.4931,35200.0
2014-07-22 10:25:00,54.44,54.46,54.42,54.43,73900.0,44.5013,44.5177,44.485,44.4931,73900.0
2014-07-22 10:30:00,54.43,54.47,54.37,54.37,110900.0,44.4931,44.5258,44.4441,44.4441,110900.0
2014-07-22 10:35:00,54.36,54.39,54.34,54.39,151100.0,44.4359,44.4604,44.4196,44.4604,151100.0
2014-07-22 10:40:00,54.38,54.43,54.37,54.42,22200.0,44.4523,44.4931,44.4441,44.485,22200.0
2014-07-22 10:45:00,54.43,54.44,54.4,54.44,17900.0,44.4931,44.5013,44.4686,44.5013,17900.0
2014-07-22 10:50:00,54.44,54.44,54.42,54.43,16200.0,44.5013,44.5013,44.485,44.4931,16200.0
2014-07-22 10:55:00,54.43,54.44,54.43,54.44,10100.0,44.4931,44.5013,44.4931,44.5013,10100.0
2014-07-22 11:00:00,54.44,54.46,54.44,54.46,21600.0,44.5013,44.5177,44.5013,44.5177,21600.0
2014-07-22 11:05:00,54.46,54.52,54.46,54.49,122800.0,44.5177,44.5667,44.5177,44.5422,122800.0
2014-07-22 11:10:00,54.49,54.49,54.45,54.46,62200.0,44.5422,44.5422,44.5095,44.5177,62200.0
2014-07-22 11:15:00,54.47,54.5,54.47,54.49,9900.0,44.5258,44.5504,44.5258,44.5422,9900.0
2014-07-22 11:20:00,54.49,54.5,54.46,54.47,13600.0,44.5422,44.5504,44.5177,44.5258,13600.0
2014-07-22 11:25:00,54.47,54.48,54.45,54.45,20600.0,44.5258,44.534,44.5095,44.5095,20600.0
2014-07-22 11:30:00,54.46,54.48,54.45,54.46,18200.0,44.5177,44.534,44.5095,44.5177,18200.0
2014-07-22 11:35:00,54.45,54.45,54.41,54.43,26000.0,44.5095,44.5095,44.4768,44.4931,26000.0
2014-07-22 11:40:00,54.42,54.46,54.42,54.45,87700.0,44.485,44.5177,44.485,44.5095,87700.0
2014-07-22 11:45:00,54.45,54.45,54.42,54.42,63000.0,44.5095,44.5095,44.485,44.485,63000.0
2014-07-22 11:50:00,54.42,54.46,54.42,54.44,44100.0,44.485,44.5177,44.485,44.5013,44100.0
2014-07-22 11:55:00,54.44,54.45,54.43,54.43,7600.0,44.5013,44.5095,44.4931,44.4931,7600.0
2014-07-22 12:00:00,54.44,54.47,54.43,54.46,12300.0,44.5013,44.5258,44.4931,44.5177,12300.0
2014-07-22 12:05:00,54.46,54.48,54.44,54.45,26200.0,44.5177,44.534,44.5013,44.5095,26200.0
2014-07-22 12:10:00,54.45,54.47,54.44,54.45,41900.0,44.5095,44.5258,44.5013,44.5095,41900.0
2014-07-22 12:15:00,54.44,54.46,54.44,54.46,20300.0,44.5013,44.5177,44.5013,44.5177,20300.0
2014-07-22 12:20:00,54.47,54.48,54.46,54.47,8900.0,44.5258,44.534,44.5177,44.5258,8900.0
2014-07-22 12:25:00,54.46,54.46,54.45,54.46,16000.0,44.5177,44.5177,44.5095,44.5177,16000.0
2014-07-22 12:30:00,54.46,54.48,54.46,54.48,8100.0,44.5177,44.534,44.5177,44.534,8100.0
2014-07-22 12:35:00,54.48,54.48,54.46,54.48,13700.0,44.534,44.534,44.5177,44.534,13700.0
2014-07-22 12:40:00,54.48,54.48,54.45,54.45,53500.0,44.534,44.534,44.5095,44.5095,53500.0
2014-07-22 12:45:00,54.45,54.45,54.43,54.44,45400.0,44.5095,44.5095,44.4931,44.5013,45400.0
2014-07-22 12:50:00,54.44,54.44,54.42,54.43,81400.0,44.5013,44.5013,44.485,44.4931,81400.0
2014-07-22 12:55:00,54.43,54.43,54.41,54.41,87200.0,44.4931,44.4931,44.4768,44.4768,87200.0
2014-07-22 13:00:00,54.41,54.42,54.4,54.4,28300.0,44.4768,44.485,44.4686,44.4686,28300.0
2014-07-22 13:05:00,54.4,54.43,54.4,54.43,23000.0,44.4686,44.4931,44.4686,44.4931,23000.0
2014-07-22 13:10:00,54.42,54.45,54.42,54.44,23600.0,44.485,44.5095,44.485,44.5013,23600.0
2014-07-22 13:15:00,54.44,54.46,54.44,54.44,42700.0,44.5013,44.5177,44.5013,44.5013,42700.0
2014-07-22 13:20:00,54.45,54.45,54.44,54.45,7700.0,44.5095,44.5095,44.5013,44.5095,7700.0
2014-07-22 13:25:00,54.45,54.45,54.42,54.42,17300.0,44.5095,44.5095,44.485,44.485,17300.0
2014-07-22 13:30:00,54.43,54.43,54.41,54.41,13200.0,44.4931,44.4931,44.4768,44.4768,13200.0
2014-07-22 13:35:00,54.41,54.41,54.39,54.39,15300.0,44.4768,44.4768,44.4604,44.4604,15300.0
2014-07-22 13:40:00,54.4,54.4,54.37,54.4,25500.0,44.4686,44.4686,44.4441,44.4686,25500.0
2014-07-22 13:45:00,54.39,54.41,54.38,54.41,45900.0,44.4604,44.4768,44.4523,44.4768,45900.0
2014-07-22 13:50:00,54.41,54.43,54.4,54.42,115800.0,44.4768,44.4931,44.4686,44.485,115800.0
2014-07-22 13:55:00,54.42,54.43,54.41,54.41,25600.0,44.485,44.4931,44.4768,44.4768,25600.0
2014-07-22 14:00:00,54.42,54.42,54.41,54.41,38200.0,44.485,44.485,44.4768,44.4768,38200.0
2014-07-22 14:05:00,54.41,54.44,54.4,54.44,83800.0,44.4768,44.5013,44.4686,44.5013,83800.0
2014-07-22 14:10:00,54.44,54.44,54.41,54.41,152500.0,44.5013,44.5013,44.4768,44.4768,152500.0
2014-07-22 14:15:00,54.41,54.44,54.41,54.43,169200.0,44.4768,44.5013,44.4768,44.4931,169200.0
2014-07-22 14:20:00,54.43,54.45,54.42,54.45,37800.0,44.4931,44.5095,44.485,44.5095,37800.0
2014-07-22 14:25:00,54.45,54.46,54.44,54.44,9600.0,44.5095,44.5177,44.5013,44.5013,9600.0
2014-07-22 14:30:00,54.44,54.44,54.41,54.42,13100.0,44.5013,44.5013,44.4768,44.485,13100.0
2014-07-22 14:35:00,54.42,54.43,54.41,54.41,192700.0,44.485,44.4931,44.4768,44.4768,192700.0
2014-07-22 14:40:00,54.41,54.42,54.37,54.39,40300.0,44.4768,44.485,44.4441,44.4604,40300.0
2014-07-22 14:45:00,54.38,54.38,54.34,54.35,77100.0,44.4523,44.4523,44.4196,44.4277,77100.0
2014-07-22 14:50:00,54.35,54.35,54.32,54.34,49500.0,44.4277,44.4277,44.4032,44.4196,49500.0
2014-07-22 14:55:00,54.34,54.39,54.34,54.39,22100.0,44.4196,44.4604,44.4196,44.4604,22100.0
2014-07-22 15:00:00,54.39,54.41,54.36,54.41,34100.0,44.4604,44.4768,44.4359,44.4768,34100.0
2014-07-22 15:05:00,54.41,54.44,54.4,54.41,55000.0,44.4768,44.5013,44.4686,44.4768,55000.0
2014-07-22 15:10:00,54.42,54.42,54.4,54.4,53000.0,44.485,44.485,44.4686,44.4686,53000.0
2014-07-22 15:15:00,54.4,54.44,54.4,54.42,53200.0,44.4686,44.5013,44.4686,44.485,53200.0
2014-07-22 15:20:00,54.41,54.43,54.41,54.42,51500.0,44.4768,44.4931,44.4768,44.485,51500.0
2014-07-22 15:25:00,54.43,54.46,54.41,54.46,101100.0,44.4931,44.5177,44.4768,44.5177,101100.0
2014-07-22 15:30:00,54.46,54.48,54.46,54.47,77200.0,44.5177,44.534,44.5177,44.5258,77200.0
2014-07-22 15:35:00,54.48,54.49,54.44,54.45,81700.0,44.534,44.5422,44.5013,44.5095,81700.0
2014-07-22 15:40:00,54.45,54.46,54.43,54.45,139700.0,44.5095,44.5177,44.4931,44.5095,139700.0
2014-07-22 15:45:00,54.44,54.45,54.43,54.44,167400.0,44.5013,44.5095,44.4931,44.5013,167400.0
2014-07-22 15:50:00,54.44,54.45,54.42,54.43,97800.0,44.5013,44.5095,44.485,44.4931,97800.0
2014-07-22 15:55:00,54.42,54.45,54.41,54.41,374300.0,44.485,44.5095,44.4768,44.4768,374300.0
2014-07-23 09:30:00,54.42,54.52,54.35,54.36,128600.0,44.485,44.5667,44.4277,44.4359,128600.0
2014-07-23 09:35:00,54.35,54.37,54.32,54.37,440800.0,44.4277,44.4441,44.4032,44.4441,440800.0
2014-07-23 09:40:00,54.36,54.38,54.23,54.25,325900.0,44.4359,44.4523,44.3297,44.346,325900.0
2014-07-23 09:45:00,54.25,54.3,54.2,54.3,116700.0,44.346,44.3869,44.3051,44.3869,116700.0
2014-07-23 09:50:00,54.3,54.34,54.3,54.34,210000.0,44.3869,44.4196,44.3869,44.4196,210000.0
2014-07-23 09:55:00,54.33,54.34,54.27,54.28,81900.0,44.4114,44.4196,44.3624,44.3705,81900.0
2014-07-23 10:00:00,54.28,54.3,54.25,54.26,81600.0,44.3705,44.3869,44.346,44.3542,81600.0
2014-07-23 10:05:00,54.25,54.29,54.24,54.25,90700.0,44.346,44.3787,44.3378,44.346,90700.0
2014-07-23 10:10:00,54.25,54.3,54.24,54.3,115800.0,44.346,44.3869,44.3378,44.3869,115800.0
2014-07-23 10:15:00,54.3,54.34,54.28,54.33,181000.0,44.3869,44.4196,44.3705,44.4114,181000.0
2014-07-23 10:20:00,54.33,54.34,54.3,54.3,39400.0,44.4114,44.4196,44.3869,44.3869,39400.0
2014-07-23 10:25:00,54.3,54.36,54.3,54.35,39300.0,44.3869,44.4359,44.3869,44.4277,39300.0
2014-07-23 10:30:00,54.36,54.43,54.35,54.39,89600.0,44.4359,44.4931,44.4277,44.4604,89600.0
2014-07-23 10:35:00,54.38,54.42,54.37,54.41,59000.0,44.4523,44.485,44.4441,44.4768,59000.0
2014-07-23 10:40:00,54.4,54.42,54.38,54.38,52700.0,44.4686,44.485,44.4523,44.4523,52700.0
2014-07-23 10:45:00,54.39,54.41,54.39,54.39,58200.0,44.4604,44.4768,44.4604,44.4604,58200.0
2014-07-23 10:50:00,54.39,54.39,54.37,54.38,87000.0,44.4604,44.4604,44.4441,44.4523,87000.0
2014-07-23 10:55:00,54.37,54.38,54.36,54.38,65900.0,44.4441,44.4523,44.4359,44.4523,65900.0
2014-07-23 11:00:00,54.38,54.38,54.36,54.38,45500.0,44.4523,44.4523,44.4359,44.4523,45500.0
2014-07-23 11:05:00,54.39,54.41,54.38,54.39,63200.0,44.4604,44.4768,44.4523,44.4604,63200.0
2014-07-23 11:10:00,54.39,54.4,54.37,54.39,64200.0,44.4604,44.4686,44.4441,44.4604,64200.0
2014-07-23 11:15:00,54.39,54.4,54.36,54.36,64700.0,44.4604,44.4686,44.4359,44.4359,64700.0
2014-07-23 11:20:00,54.36,54.39,54.36,54.36,120700.0,44.4359,44.4604,44.4359,44.4359,120700.0
2014-07-23 11:25:00,54.37,54.38,54.35,54.37,65900.0,44.4441,44.4523,44.4277,44.4441,65900.0
2014-07-23 11:30:00,54.37,54.4,54.37,54.38,45500.0,44.4441,44.4686,44.4441,44.4523,45500.0
2014-07-23 11:35:00,54.38,54.38,54.35,54.36,55500.0,44.4523,44.4523,44.4277,44.4359,55500.0
2014-07-23 11:40:00,54.36,54.36,54.34,54.35,97800.0,44.4359,44.4359,44.4196,44.4277,97800.0
2014-07-23 11:45:00,54.34,54.35,54.33,54.34,84200.0,44.4196,44.4277,44.4114,44.4196,84200.0
2014-07-23 11:50:00,54.35,54.38,54.35,54.38,49300.0,44.4277,44.4523,44.4277,44.4523,49300.0
2014-07-23 11:55:00,54.37,54.37,54.35,54.35,48600.0,44.4441,44.4441,44.4277,44.4277,48600.0
2014-07-23 12:00:00,54.35,54.36,54.34,54.35,38200.0,44.4277,44.4359,44.4196,44.4277,38200.0
2014-07-23 12:05:00,54.35,54.35,54.32,54.33,37700.0,44.4277,44.4277,44.4032,44.4114,37700.0
2014-07-23 12:10:00,54.33,54.35,54.31,54.31,24800.0,44.4114,44.4277,44.3951,44.3951,24800.0
2014-07-23 12:15:00,54.31,54.34,54.3,54.3,89500.0,44.3951,44.4196,44.3869,44.3869,89500.0
2014-07-23 12:20:00,54.31,54.32,54.29,54.29,28200.0,44.3951,44.4032,44.3787,44.3787,28200.0
2014-07-23 12:25:00,54.29,54.3,54.27,54.27,39000.0,44.3787,44.3869,44.3624,44.3624,39000.0
2014-07-23 12:30:00,54.27,54.28,54.25,54.27,54000.0,44.3624,44.3705,44.346,44.3624,54000.0
2014-07-23 12:35:00,54.27,54.27,54.19,54.2,80400.0,44.3624,44.3624,44.297,44.3051,80400.0
2014-07-23 12:40:00,54.2,54.23,54.19,54.21,40200.0,44.3051,44.3297,44.297,44.3133,40200.0
2014-07-23 12:45:00,54.21,54.34,54.2,54.2,596600.0,44.3133,44.4196,44.3051,44.3051,596600.0
2014-07-23 12:50:00,54.2,54.22,54.18,54.19,52400.0,44.3051,44.3215,44.2888,44.297,52400.0
2014-07-23 12:55:00,54.19,54.23,54.19,54.23,16100.0,44.297,44.3297,44.297,44.3297,16100.0
2014-07-23 13:00:00,54.23,54.24,54.23,54.23,12300.0,44.3297,44.3378,44.3297,44.3297,12300.0
2014-07-23 13:05:00,54.24,54.25,54.2,54.21,144900.0,44.3378,44.346,44.3051,44.3133,144900.0
2014-07-23 13:10:00,54.22,54.22,54.2,54.2,9400.0,44.3215,44.3215,44.3051,44.3051,9400.0
2014-07-23 13:15:00,54.2,54.22,54.19,54.21,138900.0,44.3051,44.3215,44.297,44.3133,138900.0
2014-07-23 13:20:00,54.22,54.23,54.21,54.22,37300.0,44.3215,44.3297,44.3133,44.3215,37300.0
2014-07-23 13:25:00,54.22,54.22,54.19,54.21,81200.0,44.3215,44.3215,44.297,44.3133,81200.0
2014-07-23 13:30:00,54.21,54.24,54.2,54.23,11500.0,44.3133,44.3378,44.3051,44.3297,11500.0
2014-07-23 13:35:00,54.24,54.25,54.23,54.23,18400.0,44.3378,44.346,44.3297,44.3297,18400.0
2014-07-23 13:40:00,54.24,54.27,54.23,54.25,38200.0,44.3378,44.3624,44.3297,44.346,38200.0
2014-07-23 13:45:00,54.25,54.27,54.25,54.25,37900.0,44.346,44.3624,44.346,44.346,37900.0
2014-07-23 13:50:00,54.26,54.26,54.24,54.25,11500.0,44.3542,44.3542,44.3378,44.346,11500.0
2014-07-23 13:55:00,54.25,54.26,54.24,54.26,22500.0,44.346,44.3542,44.3378,44.3542,22500.0
2014-07-23 14:00:00,54.26,54.26,54.24,54.24,57100.0,44.3542,44.3542,44.3378,44.3378,57100.0
2014-07-23 14:05:00,54.25,54.27,54.24,54.26,63800.0,44.346,44.3624,44.3378,44.3542,63800.0
2014-07-23 14:10:00,54.27,54.27,54.24,54.24,34600.0,44.3624,44.3624,44.3378,44.3378,34600.0
2014-07-23 14:15:00,54.24,54.25,54.22,54.22,44300.0,44.3378,44.346,44.3215,44.3215,44300.0
2014-07-23 14:20:00,54.23,54.24,54.22,54.22,71800.0,44.3297,44.3378,44.3215,44.3215,71800.0
2014-07-23 14:25:00,54.21,54.24,54.21,54.24,47600.0,44.3133,44.3378,44.3133,44.3378,47600.0
2014-07-23 14:30:00,54.23,54.23,54.22,54.22,63000.0,44.3297,44.3297,44.3215,44.3215,63000.0
2014-07-23 14:35:00,54.23,54.26,54.22,54.25,68400.0,44.3297,44.3542,44.3215,44.346,68400.0
2014-07-23 14:40:00,54.25,54.25,54.23,54.24,29400.0,44.346,44.346,44.3297,44.3378,29400.0
2014-07-23 14:45:00,54.23,54.25,54.23,54.24,57400.0,44.3297,44.346,44.3297,44.3378,57400.0
2014-07-23 14:50:00,54.23,54.23,54.21,54.22,76500.0,44.3297,44.3297,44.3133,44.3215,76500.0
2014-07-23 14:55:00,54.21,54.22,54.21,54.22,78000.0,44.3133,44.3215,44.3133,44.3215,78000.0
2014-07-23 15:00:00,54.22,54.23,54.21,54.21,66700.0,44.3215,44.3297,44.3133,44.3133,66700.0
2014-07-23 15:05:00,54.21,54.22,54.2,54.22,61200.0,44.3133,44.3215,44.3051,44.3215,61200.0
2014-07-23 15:10:00,54.22,54.24,54.22,54.22,40500.0,44.3215,44.3378,44.3215,44.3215,40500.0
2014-07-23 15:15:00,54.23,54.23,54.21,54.21,92900.0,44.3297,44.3297,44.3133,44.3133,92900.0
2014-07-23 15:20:00,54.21,54.23,54.21,54.23,87900.0,44.3133,44.3297,44.3133,44.3297,87900.0
2014-07-23 15:25:00,54.23,54.24,54.22,54.24,77600.0,44.3297,44.3378,44.3215,44.3378,77600.0
2014-07-23 15:30:00,54.24,54.24,54.23,54.24,99500.0,44.3378,44.3378,44.3297,44.3378,99500.0
2014-07-23 15:35:00,54.24,54.24,54.23,54.23,98800.0,44.3378,44.3378,44.3297,44.3297,98800.0
2014-07-23 15:40:00,54.24,54.25,54.23,54.24,54200.0,44.3378,44.346,44.3297,44.3378,54200.0
2014-07-23 15:45:00,54.24,54.25,54.23,54.23,141500.0,44.3378,44.346,44.3297,44.3297,141500.0
2014-07-23 15:50:00,54.24,54.25,54.23,54.23,121300.0,44.3378,44.346,44.3297,44.3297,121300.0
2014-07-23 15:55:00,54.23,54.23,54.2,54.2,324600.0,44.3297,44.3297,44.3051,44.3051,324600.0
2014-07-24 09:30:00,54.24,54.25,54.1,54.11,124800.0,44.3378,44.346,44.2234,44.2316,124800.0
2014-07-24 09:35:00,54.1,54.12,54.04,54.1,213300.0,44.2234,44.2397,44.1743,44.2234,213300.0
2014-07-24 09:40:00,54.09,54.11,54.07,54.11,84900.0,44.2152,44.2316,44.1989,44.2316,84900.0
2014-07-24 09:45:00,54.11,54.19,54.11,54.18,79600.0,44.2316,44.297,44.2316,44.2888,79600.0
2014-07-24 09:50:00,54.18,54.2,54.17,54.17,97800.0,44.2888,44.3051,44.2806,44.2806,97800.0
2014-07-24 09:55:00,54.16,54.16,54.1,54.12,226500.0,44.2724,44.2724,44.2234,44.2397,226500.0
2014-07-24 10:00:00,54.13,54.15,54.07,54.08,213300.0,44.2479,44.2643,44.1989,44.207,213300.0
2014-07-24 10:05:00,54.08,54.11,54.04,54.11,69000.0,44.207,44.2316,44.1743,44.2316,69000.0
2014-07-24 10:10:00,54.1,54.1,54.07,54.1,43900.0,44.2234,44.2234,44.1989,44.2234,43900.0
2014-07-24 10:15:00,54.09,54.12,54.07,54.08,53000.0,44.2152,44.2397,44.1989,44.207,53000.0
2014-07-24 10:20:00,54.08,54.12,54.07,54.11,57100.0,44.207,44.2397,44.1989,44.2316,57100.0
2014-07-24 10:25:00,54.1,54.15,54.1,54.13,53900.0,44.2234,44.2643,44.2234,44.2479,53900.0
2014-07-24 10:30:00,54.14,54.15,54.11,54.12,53300.0,44.2561,44.2643,44.2316,44.2397,53300.0
2014-07-24 10:35:00,54.12,54.12,54.1,54.11,16200.0,44.2397,44.2397,44.2234,44.2316,16200.0
2014-07-24 10:40:00,54.11,54.15,54.09,54.13,74100.0,44.2316,44.2643,44.2152,44.2479,74100.0
2014-07-24 10:45:00,54.14,54.14,54.1,54.12,18700.0,44.2561,44.2561,44.2234,44.2397,18700.0
2014-07-24 10:50:00,54.11,54.12,54.1,54.11,32200.0,44.2316,44.2397,44.2234,44.2316,32200.0
2014-07-24 10:55:00,54.11,54.13,54.1,54.11,17500.0,44.2316,44.2479,44.2234,44.2316,17500.0
2014-07-24 11:00:00,54.12,54.13,54.1,54.11,195000.0,44.2397,44.2479,44.2234,44.2316,195000.0
2014-07-24 11:05:00,54.11,54.11,54.08,54.09,50200.0,44.2316,44.2316,44.207,44.2152,50200.0
2014-07-24 11:10:00,54.09,54.12,54.08,54.1,74300.0,44.2152,44.2397,44.207,44.2234,74300.0
2014-07-24 11:15:00,54.11,54.11,54.08,54.08,55600.0,44.2316,44.2316,44.207,44.207,55600.0
2014-07-24 11:20:00,54.08,54.12,54.08,54.11,97400.0,44.207,44.2397,44.207,44.2316,97400.0
2014-07-24 11:25:00,54.11,54.15,54.11,54.13,114900.0,44.2316,44.2643,44.2316,44.2479,114900.0
2014-07-24 11:30:00,54.13,54.14,54.12,54.14,51500.0,44.2479,44.2561,44.2397,44.2561,51500.0
2014-07-24 11:35:00,54.13,54.14,54.11,54.11,49600.0,44.2479,44.2561,44.2316,44.2316,49600.0
2014-07-24 11:40:00,54.11,54.11,54.09,54.1,51400.0,44.2316,44.2316,44.2152,44.2234,51400.0
2014-07-24 11:45:00,54.1,54.11,54.08,54.09,51000.0,44.2234,44.2316,44.207,44.2152,51000.0
2014-07-24 11:50:00,54.1,54.11,54.07,54.08,65400.0,44.2234,44.2316,44.1989,44.207,65400.0
2014-07-24 11:55:00,54.08,54.09,54.05,54.05,52700.0,44.207,44.2152,44.1825,44.1825,52700.0
2014-07-24 12:00:00,54.05,54.07,54.05,54.06,75500.0,44.1825,44.1989,44.1825,44.1907,75500.0
2014-07-24 12:05:00,54.05,54.07,54.05,54.07,48200.0,44.1825,44.1989,44.1825,44.1989,48200.0
2014-07-24 12:10:00,54.06,54.08,54.05,54.06,53000.0,44.1907,44.207,44.1825,44.1907,53000.0
2014-07-24 12:15:00,54.06,54.07,54.05,54.07,43100.0,44.1907,44.1989,44.1825,44.1989,43100.0
2014-07-24 12:20:00,54.07,54.08,54.05,54.05,76600.0,44.1989,44.207,44.1825,44.1825,76600.0
2014-07-24 12:25:00,54.05,54.07,54.05,54.05,107700.0,44.1825,44.1989,44.1825,44.1825,107700.0
2014-07-24 12:30:00,54.05,54.06,54.02,54.02,297300.0,44.1825,44.1907,44.158,44.158,297300.0
2014-07-24 12:35:00,54.02,54.03,54.01,54.01,57900.0,44.158,44.1662,44.1498,44.1498,57900.0
2014-07-24 12:40:00,54.01,54.04,54.01,54.03,79100.0,44.1498,44.1743,44.1498,44.1662,79100.0
2014-07-24 12:45:00,54.03,54.05,54.03,54.03,41000.0,44.1662,44.1825,44.1662,44.1662,41000.0
2014-07-24 12:50:00,54.03,54.05,54.03,54.05,58100.0,44.1662,44.1825,44.1662,44.1825,58100.0
2014-07-24 12:55:00,54.05,54.05,54.03,54.04,47400.0,44.1825,44.1825,44.1662,44.1743,47400.0
2014-07-24 13:00:00,54.04,54.05,53.99,54.0,187200.0,44.1743,44.1825,44.1335,44.1416,187200.0
2014-07-24 13:05:00,53.99,53.99,53.94,53.95,223300.0,44.1335,44.1335,44.0926,44.1008,223300.0
2014-07-24 13:10:00,53.94,53.97,53.94,53.95,122500.0,44.0926,44.1171,44.0926,44.1008,122500.0
2014-07-24 13:15:00,53.95,53.98,53.95,53.97,87200.0,44.1008,44.1253,44.1008,44.1171,87200.0
2014-07-24 13:20:00,53.98,54.0,53.97,53.98,77800.0,44.1253,44.1416,44.1171,44.1253,77800.0
2014-07-24 13:25:00,53.98,54.0,53.98,54.0,45500.0,44.1253,44.1416,44.1253,44.1416,45500.0
2014-07-24 13:30:00,54.0,54.01,53.98,54.0,75700.0,44.1416,44.1498,44.1253,44.1416,75700.0
2014-07-24 13:35:00,54.0,54.01,53.99,54.0,37500.0,44.1416,44.1498,44.1335,44.1416,37500.0
2014-07-24 13:40:00,54.0,54.02,53.99,54.0,78000.0,44.1416,44.158,44.1335,44.1416,78000.0
2014-07-24 13:45:00,54.0,54.01,53.98,53.99,64700.0,44.1416,44.1498,44.1253,44.1335,64700.0
2014-07-24 13:50:00,53.99,54.02,53.99,54.02,54300.0,44.1335,44.158,44.1335,44.158,54300.0
2014-07-24 13:55:00,54.02,54.05,54.01,54.04,81700.0,44.158,44.1825,44.1498,44.1743,81700.0
2014-07-24 14:00:00,54.04,54.05,54.02,54.02,84000.0,44.1743,44.1825,44.158,44.158,84000.0
2014-07-24 14:05:00,54.02,54.03,54.01,54.02,117100.0,44.158,44.1662,44.1498,44.158,117100.0
2014-07-24 14:10:00,54.02,54.04,54.02,54.03,65900.0,44.158,44.1743,44.158,44.1662,65900.0
2014-07-24 14:15:00,54.03,54.03,54.02,54.02,48200.0,44.1662,44.1662,44.158,44.158,48200.0
2014-07-24 14:20:00,54.02,54.04,54.01,54.04,133600.0,44.158,44.1743,44.1498,44.1743,133600.0
2014-07-24 14:25:00,54.03,54.04,54.01,54.03,200400.0,44.1662,44.1743,44.1498,44.1662,200400.0
2014-07-24 14:30:00,54.03,54.03,53.98,54.0,78600.0,44.1662,44.1662,44.1253,44.1416,78600.0
2014-07-24 14:35:00,54.0,54.0,53.97,53.97,165900.0,44.1416,44.1416,44.1171,44.1171,165900.0
2014-07-24 14:40:00,53.97,53.98,53.96,53.96,111500.0,44.1171,44.1253,44.1089,44.1089,111500.0
2014-07-24 14:45:00,53.96,53.97,53.92,53.93,219900.0,44.1089,44.1171,44.0763,44.0844,219900.0
2014-07-24 14:50:00,53.92,53.93,53.91,53.93,117500.0,44.0763,44.0844,44.0681,44.0844,117500.0
2014-07-24 14:55:00,53.93,53.96,53.9,53.91,95800.0,44.0844,44.1089,44.0599,44.0681,95800.0
2014-07-24 15:00:00,53.9,53.91,53.88,53.91,98800.0,44.0599,44.0681,44.0436,44.0681,98800.0
2014-07-24 15:05:00,53.91,53.91,53.87,53.9,93100.0,44.0681,44.0681,44.0354,44.0599,93100.0
2014-07-24 15:10:00,53.9,53.91,53.88,53.91,99700.0,44.0599,44.0681,44.0436,44.0681,99700.0
2014-07-24 15:15:00,53.91,53.92,53.89,53.9,86000.0,44.0681,44.0763,44.0517,44.0599,86000.0
2014-07-24 15:20:00,53.89,53.9,53.87,53.89,112400.0,44.0517,44.0599,44.0354,44.0517,112400.0
2014-07-24 15:25:00,53.89,53.89,53.86,53.86,237800.0,44.0517,44.0517,44.0272,44.0272,237800.0
2014-07-24 15:30:00,53.86,53.94,53.86,53.94,82400.0,44.0272,44.0926,44.0272,44.0926,82400.0
2014-07-24 15:35:00,53.94,53.95,53.92,53.94,103400.0,44.0926,44.1008,44.0763,44.0926,103400.0
2014-07-24 15:40:00,53.94,53.97,53.94,53.95,97900.0,44.0926,44.1171,44.0926,44.1008,97900.0
2014-07-24 15:45:00,53.95,53.97,53.94,53.96,75100.0,44.1008,44.1171,44.0926,44.1089,75100.0
2014-07-24 15:50:00,53.95,53.96,53.94,53.95,256200.0,44.1008,44.1089,44.0926,44.1008,256200.0
2014-07-24 15:55:00,53.95,53.97,53.93,53.93,261300.0,44.1008,44.1171,44.0844,44.0844,261300.0
2014-07-25 09:30:00,53.8,53.92,53.8,53.81,518500.0,43.9782,44.0763,43.9782,43.9863,518500.0
2014-07-25 09:35:00,53.81,53.89,53.78,53.88,257700.0,43.9863,44.0517,43.9618,44.0436,257700.0
2014-07-25 09:40:00,53.87,53.92,53.87,53.89,196300.0,44.0354,44.0763,44.0354,44.0517,196300.0
2014-07-25 09:45:00,53.89,53.91,53.87,53.89,115200.0,44.0517,44.0681,44.0354,44.0517,115200.0
2014-07-25 09:50:00,53.89,54.0,53.89,53.99,257400.0,44.0517,44.1416,44.0517,44.1335,257400.0
2014-07-25 09:55:00,54.0,54.0,53.97,53.98,187100.0,44.1416,44.1416,44.1171,44.1253,187100.0
2014-07-25 10:00:00,53.99,54.0,53.96,53.97,95100.0,44.1335,44.1416,44.1089,44.1171,95100.0
2014-07-25 10:05:00,53.97,53.98,53.95,53.96,51100.0,44.1171,44.1253,44.1008,44.1089,51100.0
2014-07-25 10:10:00,53.97,53.98,53.94,53.96,189900.0,44.1171,44.1253,44.0926,44.1089,189900.0
2014-07-25 10:15:00,53.96,53.98,53.96,53.97,386900.0,44.1089,44.1253,44.1089,44.1171,386900.0
2014-07-25 10:20:00,53.97,54.02,53.97,54.02,173000.0,44.1171,44.158,44.1171,44.158,173000.0
2014-07-25 10:25:00,54.01,54.01,53.97,53.97,112900.0,44.1498,44.1498,44.1171,44.1171,112900.0
2014-07-25 10:30:00,53.97,54.0,53.96,53.97,91800.0,44.1171,44.1416,44.1089,44.1171,91800.0
2014-07-25 10:35:00,53.98,54.0,53.96,53.98,114700.0,44.1253,44.1416,44.1089,44.1253,114700.0
2014-07-25 10:40:00,53.98,53.98,53.96,53.98,41600.0,44.1253,44.1253,44.1089,44.1253,41600.0
2014-07-25 10:45:00,53.98,54.02,53.98,54.01,56100.0,44.1253,44.158,44.1253,44.1498,56100.0
2014-07-25 10:50:00,54.01,54.02,53.96,53.96,46400.0,44.1498,44.158,44.1089,44.1089,46400.0
2014-07-25 10:55:00,53.96,53.97,53.9,53.91,69700.0,44.1089,44.1171,44.0599,44.0681,69700.0
2014-07-25 11:00:00,53.91,53.91,53.83,53.87,139900.0,44.0681,44.0681,44.0027,44.0354,139900.0
2014-07-25 11:05:00,53.87,53.89,53.85,53.87,87400.0,44.0354,44.0517,44.019,44.0354,87400.0
2014-07-25 11:10:00,53.86,53.88,53.85,53.86,49100.0,44.0272,44.0436,44.019,44.0272,49100.0
2014-07-25 11:15:00,53.86,53.87,53.84,53.87,50600.0,44.0272,44.0354,44.0109,44.0354,50600.0
2014-07-25 11:20:00,53.87,53.87,53.8,53.82,58200.0,44.0354,44.0354,43.9782,43.9945,58200.0
2014-07-25 11:25:00,53.82,53.88,53.82,53.87,186100.0,43.9945,44.0436,43.9945,44.0354,186100.0
2014-07-25 11:30:00,53.86,53.89,53.85,53.88,49600.0,44.0272,44.0517,44.019,44.0436,49600.0
2014-07-25 11:35:00,53.88,53.88,53.86,53.87,17900.0,44.0436,44.0436,44.0272,44.0354,17900.0
2014-07-25 11:40:00,53.86,53.88,53.86,53.87,46900.0,44.0272,44.0436,44.0272,44.0354,46900.0
2014-07-25 11:45:00,53.87,53.88,53.85,53.86,118100.0,44.0354,44.0436,44.019,44.0272,118100.0
2014-07-25 11:50:00,53.86,53.88,53.85,53.88,58900.0,44.0272,44.0436,44.019,44.0436,58900.0
2014-07-25 11:55:00,53.87,53.89,53.85,53.85,58300.0,44.0354,44.0517,44.019,44.019,58300.0
2014-07-25 12:00:00,53.84,53.88,53.84,53.87,33300.0,44.0109,44.0436,44.0109,44.0354,33300.0
2014-07-25 12:05:00,53.88,53.91,53.88,53.91,18900.0,44.0436,44.0681,44.0436,44.0681,18900.0
2014-07-25 12:10:00,53.91,53.91,53.89,53.9,30100.0,44.0681,44.0681,44.0517,44.0599,30100.0
2014-07-25 12:15:00,53.9,53.9,53.89,53.89,17300.0,44.0599,44.0599,44.0517,44.0517,17300.0
2014-07-25 12:20:00,53.89,53.89,53.87,53.87,17800.0,44.0517,44.0517,44.0354,44.0354,17800.0
2014-07-25 12:25:00,53.87,53.89,53.85,53.86,37300.0,44.0354,44.0517,44.019,44.0272,37300.0
2014-07-25 12:30:00,53.85,53.86,53.84,53.86,33800.0,44.019,44.0272,44.0109,44.0272,33800.0
2014-07-25 12:35:00,53.85,53.87,53.85,53.87,21400.0,44.019,44.0354,44.019,44.0354,21400.0
2014-07-25 12:40:00,53.87,53.88,53.86,53.86,25700.0,44.0354,44.0436,44.0272,44.0272,25700.0
2014-07-25 12:45:00,53.86,53.9,53.85,53.88,24700.0,44.0272,44.0599,44.019,44.0436,24700.0
2014-07-25 12:50:00,53.89,53.89,53.87,53.87,63200.0,44.0517,44.0517,44.0354,44.0354,63200.0
2014-07-25 12:55:00,53.87,53.88,53.86,53.87,22500.0,44.0354,44.0436,44.0272,44.0354,22500.0
2014-07-25 13:00:00,53.87,53.88,53.85,53.87,24700.0,44.0354,44.0436,44.019,44.0354,24700.0
2014-07-25 13:05:00,53.88,53.88,53.86,53.87,10100.0,44.0436,44.0436,44.0272,44.0354,10100.0
2014-07-25 13:10:00,53.87,53.87,53.85,53.86,45200.0,44.0354,44.0354,44.019,44.0272,45200.0
2014-07-25 13:15:00,53.85,53.86,53.83,53.85,42200.0,44.019,44.0272,44.0027,44.019,42200.0
2014-07-25 13:20:00,53.84,53.85,53.81,53.81,14600.0,44.0109,44.019,43.9863,43.9863,14600.0
2014-07-25 13:25:00,53.82,53.83,53.81,53.82,32000.0,43.9945,44.0027,43.9863,43.9945,32000.0
2014-07-25 13:30:00,53.81,53.81,53.76,53.77,74600.0,43.9863,43.9863,43.9455,43.9536,74600.0
2014-07-25 13:35:00,53.76,53.79,53.75,53.79,42600.0,43.9455,43.97,43.9373,43.97,42600.0
2014-07-25 13:40:00,53.79,53.79,53.77,53.77,22700.0,43.97,43.97,43.9536,43.9536,22700.0
2014-07-25 13:45:00,53.77,53.79,53.77,53.78,12800.0,43.9536,43.97,43.9536,43.9618,12800.0
2014-07-25 13:50:00,53.78,53.78,53.76,53.77,21300.0,43.9618,43.9618,43.9455,43.9536,21300.0
2014-07-25 13:55:00,53.77,53.77,53.73,53.73,32600.0,43.9536,43.9536,43.9209,43.9209,32600.0
2014-07-25 14:00:00,53.73,53.75,53.71,53.74,62100.0,43.9209,43.9373,43.9046,43.9291,62100.0
2014-07-25 14:05:00,53.74,53.76,53.74,53.76,68100.0,43.9291,43.9455,43.9291,43.9455,68100.0
2014-07-25 14:10:00,53.77,53.77,53.74,53.75,37600.0,43.9536,43.9536,43.9291,43.9373,37600.0
2014-07-25 14:15:00,53.75,53.78,53.74,53.78,38200.0,43.9373,43.9618,43.9291,43.9618,38200.0
2014-07-25 14:20:00,53.77,53.78,53.76,53.77,25000.0,43.9536,43.9618,43.9455,43.9536,25000.0
2014-07-25 14:25:00,53.78,53.81,53.77,53.8,47300.0,43.9618,43.9863,43.9536,43.9782,47300.0
2014-07-25 14:30:00,53.8,53.82,53.79,53.8,29900.0,43.9782,43.9945,43.97,43.9782,29900.0
2014-07-25 14:35:00,53.8,53.8,53.78,53.79,37700.0,43.9782,43.9782,43.9618,43.97,37700.0
2014-07-25 14:40:00,53.8,53.82,53.8,53.82,40600.0,43.9782,43.9945,43.9782,43.9945,40600.0
2014-07-25 14:45:00,53.82,53.84,53.82,53.84,25400.0,43.9945,44.0109,43.9945,44.0109,25400.0
2014-07-25 14:50:00,53.84,53.84,53.77,53.78,79800.0,44.0109,44.0109,43.9536,43.9618,79800.0
2014-07-25 14:55:00,53.77,53.8,53.77,53.8,40000.0,43.9536,43.9782,43.9536,43.9782,40000.0
2014-07-25 15:00:00,53.8,53.8,53.76,53.76,47000.0,43.9782,43.9782,43.9455,43.9455,47000.0
2014-07-25 15:05:00,53.76,53.78,53.76,53.78,85000.0,43.9455,43.9618,43.9455,43.9618,85000.0
2014-07-25 15:10:00,53.78,53.8,53.77,53.78,61900.0,43.9618,43.9782,43.9536,43.9618,61900.0
2014-07-25 15:15:00,53.77,53.79,53.76,53.78,53500.0,43.9536,43.97,43.9455,43.9618,53500.0
2014-07-25 15:20:00,53.78,53.8,53.76,53.78,212100.0,43.9618,43.9782,43.9455,43.9618,212100.0
2014-07-25 15:25:00,53.78,53.78,53.75,53.76,51700.0,43.9618,43.9618,43.9373,43.9455,51700.0
2014-07-25 15:30:00,53.77,53.77,53.73,53.74,107700.0,43.9536,43.9536,43.9209,43.9291,107700.0
2014-07-25 15:35:00,53.75,53.76,53.73,53.73,158300.0,43.9373,43.9455,43.9209,43.9209,158300.0
2014-07-25 15:40:00,53.73,53.76,53.73,53.76,157200.0,43.9209,43.9455,43.9209,43.9455,157200.0
2014-07-25 15:45:00,53.76,53.8,53.75,53.8,146500.0,43.9455,43.9782,43.9373,43.9782,146500.0
2014-07-25 15:50:00,53.8,53.8,53.76,53.79,305800.0,43.9782,43.9782,43.9455,43.97,305800.0
2014-07-25 15:55:00,53.79,53.81,53.78,53.79,594100.0,43.97,43.9863,43.9618,43.97,594100.0
2014-07-28 09:30:00,53.78,53.8,53.56,53.57,867300.0,43.9618,43.9782,43.782,43.7901,867300.0
2014-07-28 09:35:00,53.57,53.62,53.56,53.57,372900.0,43.7901,43.831,43.782,43.7901,372900.0
2014-07-28 09:40:00,53.57,53.58,53.41,53.41,910900.0,43.7901,43.7983,43.6594,43.6594,910900.0
2014-07-28 09:45:00,53.41,53.46,53.36,53.38,444400.0,43.6594,43.7002,43.6185,43.6348,444400.0
2014-07-28 09:50:00,53.38,53.39,53.33,53.35,708600.0,43.6348,43.643,43.594,43.6103,708600.0
2014-07-28 09:55:00,53.35,53.39,53.34,53.38,225000.0,43.6103,43.643,43.6021,43.6348,225000.0
2014-07-28 10:00:00,53.39,53.4,53.3,53.33,269200.0,43.643,43.6512,43.5694,43.594,269200.0
2014-07-28 10:05:00,53.33,53.38,53.3,53.3,287500.0,43.594,43.6348,43.5694,43.5694,287500.0
2014-07-28 10:10:00,53.31,53.36,53.29,53.36,323200.0,43.5776,43.6185,43.5613,43.6185,323200.0
2014-07-28 10:15:00,53.36,53.36,53.24,53.28,282200.0,43.6185,43.6185,43.5204,43.5531,282200.0
2014-07-28 10:20:00,53.28,53.3,53.26,53.28,201100.0,43.5531,43.5694,43.5367,43.5531,201100.0
2014-07-28 10:25:00,53.28,53.32,53.27,53.3,209000.0,43.5531,43.5858,43.5449,43.5694,209000.0
2014-07-28 10:30:00,53.29,53.32,53.28,53.28,164100.0,43.5613,43.5858,43.5531,43.5531,164100.0
2014-07-28 10:35:00,53.27,53.3,53.25,53.3,202000.0,43.5449,43.5694,43.5286,43.5694,202000.0
2014-07-28 10:40:00,53.3,53.3,53.25,53.3,97700.0,43.5694,43.5694,43.5286,43.5694,97700.0
2014-07-28 10:45:00,53.3,53.33,53.27,53.27,236700.0,43.5694,43.594,43.5449,43.5449,236700.0
2014-07-28 10:50:00,53.27,53.29,53.26,53.28,336000.0,43.5449,43.5613,43.5367,43.5531,336000.0
2014-07-28 10:55:00,53.28,53.3,53.26,53.26,288300.0,43.5531,43.5694,43.5367,43.5367,288300.0
2014-07-28 11:00:00,53.27,53.28,53.25,53.28,112200.0,43.5449,43.5531,43.5286,43.5531,112200.0
2014-07-28 11:05:00,53.28,53.3,53.27,53.3,110700.0,43.5531,43.5694,43.5449,43.5694,110700.0
2014-07-28 11:10:00,53.3,53.34,53.3,53.31,61400.0,43.5694,43.6021,43.5694,43.5776,61400.0
2014-07-28 11:15:00,53.3,53.31,53.27,53.29,371000.0,43.5694,43.5776,43.5449,43.5613,371000.0
2014-07-28 11:20:00,53.29,53.3,53.26,53.27,211900.0,43.5613,43.5694,43.5367,43.5449,211900.0
2014-07-28 11:25:00,53.27,53.32,53.27,53.32,58300.0,43.5449,43.5858,43.5449,43.5858,58300.0
2014-07-28 11:30:00,53.32,53.33,53.29,53.32,301800.0,43.5858,43.594,43.5613,43.5858,301800.0
2014-07-28 11:35:00,53.31,53.33,53.31,53.31,261400.0,43.5776,43.594,43.5776,43.5776,261400.0
2014-07-28 11:40:00,53.32,53.33,53.28,53.29,125000.0,43.5858,43.594,43.5531,43.5613,125000.0
2014-07-28 11:45:00,53.29,53.33,53.29,53.32,87300.0,43.5613,43.594,43.5613,43.5858,87300.0
2014-07-28 11:50:00,53.33,53.35,53.33,53.34,45400.0,43.594,43.6103,43.594,43.6021,45400.0
2014-07-28 11:55:00,53.34,53.36,53.33,53.34,39500.0,43.6021,43.6185,43.594,43.6021,39500.0
2014-07-28 12:00:00,53.34,53.35,53.33,53.34,49500.0,43.6021,43.6103,43.594,43.6021,49500.0
2014-07-28 12:05:00,53.34,53.37,53.34,53.36,36400.0,43.6021,43.6267,43.6021,43.6185,36400.0
2014-07-28 12:10:00,53.36,53.36,53.31,53.32,94200.0,43.6185,43.6185,43.5776,43.5858,94200.0
2014-07-28 12:15:00,53.32,53.34,53.31,53.32,78700.0,43.5858,43.6021,43.5776,43.5858,78700.0
2014-07-28 12:20:00,53.32,53.34,53.32,53.33,39000.0,43.5858,43.6021,43.5858,43.594,39000.0
2014-07-28 12:25:00,53.34,53.35,53.31,53.31,46200.0,43.6021,43.6103,43.5776,43.5776,46200.0
2014-07-28 12:30:00,53.31,53.34,53.3,53.32,38200.0,43.5776,43.6021,43.5694,43.5858,38200.0
2014-07-28 12:35:00,53.32,53.33,53.32,53.32,27100.0,43.5858,43.594,43.5858,43.5858,27100.0
2014-07-28 12:40:00,53.32,53.34,53.3,53.33,39600.0,43.5858,43.6021,43.5694,43.594,39600.0
2014-07-28 12:45:00,53.33,53.35,53.32,53.35,60000.0,43.594,43.6103,43.5858,43.6103,60000.0
2014-07-28 12:50:00,53.35,53.36,53.35,53.35,104100.0,43.6103,43.6185,43.6103,43.6103,104100.0
2014-07-28 12:55:00,53.35,53.38,53.33,53.36,68900.0,43.6103,43.6348,43.594,43.6185,68900.0
2014-07-28 13:00:00,53.35,53.35,53.34,53.34,30100.0,43.6103,43.6103,43.6021,43.6021,30100.0
2014-07-28 13:05:00,53.35,53.36,53.33,53.34,97300.0,43.6103,43.6185,43.594,43.6021,97300.0
2014-07-28 13:10:00,53.35,53.39,53.35,53.39,53300.0,43.6103,43.643,43.6103,43.643,53300.0
2014-07-28 13:15:00,53.39,53.41,53.39,53.41,106900.0,43.643,43.6594,43.643,43.6594,106900.0
2014-07-28 13:20:00,53.41,53.46,53.39,53.46,94000.0,43.6594,43.7002,43.643,43.7002,94000.0
2014-07-28 13:25:00,53.46,53.47,53.45,53.46,66000.0,43.7002,43.7084,43.6921,43.7002,66000.0
2014-07-28 13:30:00,53.46,53.52,53.46,53.5,129100.0,43.7002,43.7493,43.7002,43.7329,129100.0
2014-07-28 13:35:00,53.5,53.58,53.49,53.57,340100.0,43.7329,43.7983,43.7248,43.7901,340100.0
2014-07-28 13:40:00,53.57,53.59,53.57,53.58,175600.0,43.7901,43.8065,43.7901,43.7983,175600.0
2014-07-28 13:45:00,53.58,53.59,53.55,53.55,134900.0,43.7983,43.8065,43.7738,43.7738,134900.0
2014-07-28 13:50:00,53.55,53.57,53.54,53.55,57000.0,43.7738,43.7901,43.7656,43.7738,57000.0
2014-07-28 13:55:00,53.55,53.56,53.53,53.56,39400.0,43.7738,43.782,43.7575,43.782,39400.0
2014-07-28 14:00:00,53.56,53.58,53.55,53.55,65700.0,43.782,43.7983,43.7738,43.7738,65700.0
2014-07-28 14:05:00,53.56,53.57,53.55,53.56,76000.0,43.782,43.7901,43.7738,43.782,76000.0
2014-07-28 14:10:00,53.56,53.58,53.55,53.56,57800.0,43.782,43.7983,43.7738,43.782,57800.0
2014-07-28 14:15:00,53.56,53.57,53.52,53.53,55800.0,43.782,43.7901,43.7493,43.7575,55800.0
2014-07-28 14:20:00,53.54,53.54,53.52,53.52,18500.0,43.7656,43.7656,43.7493,43.7493,18500.0
2014-07-28 14:25:00,53.52,53.54,53.5,53.5,109700.0,43.7493,43.7656,43.7329,43.7329,109700.0
2014-07-28 14:30:00,53.51,53.51,53.46,53.48,94500.0,43.7411,43.7411,43.7002,43.7166,94500.0
2014-07-28 14:35:00,53.48,53.48,53.45,53.46,39000.0,43.7166,43.7166,43.6921,43.7002,39000.0
2014-07-28 14:40:00,53.46,53.46,53.4,53.4,171200.0,43.7002,43.7002,43.6512,43.6512,171200.0
2014-07-28 14:45:00,53.41,53.45,53.41,53.44,152300.0,43.6594,43.6921,43.6594,43.6839,152300.0
2014-07-28 14:50:00,53.45,53.48,53.44,53.44,55300.0,43.6921,43.7166,43.6839,43.6839,55300.0
2014-07-28 14:55:00,53.44,53.46,53.43,53.46,73100.0,43.6839,43.7002,43.6757,43.7002,73100.0
2014-07-28 15:00:00,53.46,53.49,53.45,53.48,56100.0,43.7002,43.7248,43.6921,43.7166,56100.0
2014-07-28 15:05:00,53.47,53.51,53.47,53.5,63700.0,43.7084,43.7411,43.7084,43.7329,63700.0
2014-07-28 15:10:00,53.5,53.51,53.48,53.5,48100.0,43.7329,43.7411,43.7166,43.7329,48100.0
2014-07-28 15:15:00,53.51,53.51,53.48,53.48,40900.0,43.7411,43.7411,43.7166,43.7166,40900.0
2014-07-28 15:20:00,53.48,53.5,53.47,53.49,66000.0,43.7166,43.7329,43.7084,43.7248,66000.0
2014-07-28 15:25:00,53.49,53.51,53.49,53.49,71800.0,43.7248,43.7411,43.7248,43.7248,71800.0
2014-07-28 15:30:00,53.49,53.52,53.49,53.5,114500.0,43.7248,43.7493,43.7248,43.7329,114500.0
2014-07-28 15:35:00,53.5,53.51,53.49,53.5,77100.0,43.7329,43.7411,43.7248,43.7329,77100.0
2014-07-28 15:40:00,53.49,53.54,53.49,53.54,174300.0,43.7248,43.7656,43.7248,43.7656,174300.0
2014-07-28 15:45:00,53.54,53.55,53.5,53.5,285800.0,43.7656,43.7738,43.7329,43.7329,285800.0
2014-07-28 15:50:00,53.51,53.51,53.48,53.5,199600.0,43.7411,43.7411,43.7166,43.7329,199600.0
2014-07-28 15:55:00,53.5,53.52,53.49,53.52,295100.0,43.7329,43.7493,43.7248,43.7493,295100.0
2014-07-29 09:30:00,53.49,53.57,53.24,53.47,249500.0,43.7248,43.7901,43.5204,43.7084,249500.0
2014-07-29 09:35:00,53.47,53.47,53.41,53.42,231200.0,43.7084,43.7084,43.6594,43.6675,231200.0
2014-07-29 09:40:00,53.42,53.45,53.39,53.45,278800.0,43.6675,43.6921,43.643,43.6921,278800.0
2014-07-29 09:45:00,53.45,53.48,53.44,53.47,333800.0,43.6921,43.7166,43.6839,43.7084,333800.0
2014-07-29 09:50:00,53.46,53.5,53.43,53.49,567100.0,43.7002,43.7329,43.6757,43.7248,567100.0
2014-07-29 09:55:00,53.49,53.51,53.46,53.47,437800.0,43.7248,43.7411,43.7002,43.7084,437800.0
2014-07-29 10:00:00,53.48,53.54,53.47,53.5,302900.0,43.7166,43.7656,43.7084,43.7329,302900.0
2014-07-29 10:05:00,53.5,53.56,53.47,53.56,426100.0,43.7329,43.782,43.7084,43.782,426100.0
2014-07-29 10:10:00,53.55,53.55,53.52,53.54,134700.0,43.7738,43.7738,43.7493,43.7656,134700.0
2014-07-29 10:15:00,53.55,53.57,53.53,53.54,126700.0,43.7738,43.7901,43.7575,43.7656,126700.0
2014-07-29 10:20:00,53.55,53.55,53.5,53.5,85100.0,43.7738,43.7738,43.7329,43.7329,85100.0
2014-07-29 10:25:00,53.5,53.53,53.5,53.51,129100.0,43.7329,43.7575,43.7329,43.7411,129100.0
2014-07-29 10:30:00,53.51,53.52,53.45,53.45,74000.0,43.7411,43.7493,43.6921,43.6921,74000.0
2014-07-29 10:35:00,53.45,53.45,53.41,53.45,175700.0,43.6921,43.6921,43.6594,43.6921,175700.0
2014-07-29 10:40:00,53.44,53.48,53.43,53.48,30200.0,43.6839,43.7166,43.6757,43.7166,30200.0
2014-07-29 10:45:00,53.48,53.48,53.42,53.43,47700.0,43.7166,43.7166,43.6675,43.6757,47700.0
2014-07-29 10:50:00,53.44,53.44,53.36,53.37,130400.0,43.6839,43.6839,43.6185,43.6267,130400.0
2014-07-29 10:55:00,53.38,53.38,53.36,53.37,79000.0,43.6348,43.6348,43.6185,43.6267,79000.0
2014-07-29 11:00:00,53.37,53.38,53.31,53.31,91600.0,43.6267,43.6348,43.5776,43.5776,91600.0
2014-07-29 11:05:00,53.32,53.32,53.18,53.19,454900.0,43.5858,43.5858,43.4713,43.4795,454900.0
2014-07-29 11:10:00,53.19,53.21,53.14,53.21,387400.0,43.4795,43.4959,43.4386,43.4959,387400.0
2014-07-29 11:15:00,53.2,53.25,53.19,53.22,150400.0,43.4877,43.5286,43.4795,43.504,150400.0
2014-07-29 11:20:00,53.21,53.23,53.2,53.21,48500.0,43.4959,43.5122,43.4877,43.4959,48500.0
2014-07-29 11:25:00,53.21,53.23,53.18,53.18,109300.0,43.4959,43.5122,43.4713,43.4713,109300.0
2014-07-29 11:30:00,53.18,53.2,53.14,53.15,400100.0,43.4713,43.4877,43.4386,43.4468,400100.0
2014-07-29 11:35:00,53.15,53.17,53.13,53.15,92600.0,43.4468,43.4632,43.4305,43.4468,92600.0
2014-07-29 11:40:00,53.15,53.2,53.15,53.17,62800.0,43.4468,43.4877,43.4468,43.4632,62800.0
2014-07-29 11:45:00,53.18,53.2,53.18,53.19,80200.0,43.4713,43.4877,43.4713,43.4795,80200.0
2014-07-29 11:50:00,53.19,53.2,53.16,53.16,121300.0,43.4795,43.4877,43.455,43.455,121300.0
2014-07-29 11:55:00,53.17,53.2,53.15,53.19,86300.0,43.4632,43.4877,43.4468,43.4795,86300.0
2014-07-29 12:00:00,53.2,53.2,53.18,53.19,29400.0,43.4877,43.4877,43.4713,43.4795,29400.0
2014-07-29 12:05:00,53.18,53.19,53.17,53.18,18800.0,43.4713,43.4795,43.4632,43.4713,18800.0
2014-07-29 12:10:00,53.17,53.22,53.17,53.22,26700.0,43.4632,43.504,43.4632,43.504,26700.0
2014-07-29 12:15:00,53.22,53.22,53.18,53.2,35100.0,43.504,43.504,43.4713,43.4877,35100.0
2014-07-29 12:20:00,53.19,53.25,53.19,53.25,45800.0,43.4795,43.5286,43.4795,43.5286,45800.0
2014-07-29 12:25:00,53.25,53.27,53.24,53.26,67000.0,43.5286,43.5449,43.5204,43.5367,67000.0
2014-07-29 12:30:00,53.27,53.27,53.25,53.25,315300.0,43.5449,43.5449,43.5286,43.5286,315300.0
2014-07-29 12:35:00,53.26,53.28,53.25,53.27,27700.0,43.5367,43.5531,43.5286,43.5449,27700.0
2014-07-29 12:40:00,53.27,53.28,53.27,53.28,25800.0,43.5449,43.5531,43.5449,43.5531,25800.0
2014-07-29 12:45:00,53.27,53.31,53.27,53.31,54000.0,43.5449,43.5776,43.5449,43.5776,54000.0
2014-07-29 12:50:00,53.31,53.32,53.3,53.3,27700.0,43.5776,43.5858,43.5694,43.5694,27700.0
2014-07-29 12:55:00,53.3,53.32,53.3,53.3,15300.0,43.5694,43.5858,43.5694,43.5694,15300.0
2014-07-29 13:00:00,53.3,53.3,53.27,53.27,22300.0,43.5694,43.5694,43.5449,43.5449,22300.0
2014-07-29 13:05:00,53.27,53.3,53.26,53.3,135000.0,43.5449,43.5694,43.5367,43.5694,135000.0
2014-07-29 13:10:00,53.29,53.29,53.24,53.26,242900.0,43.5613,43.5613,43.5204,43.5367,242900.0
2014-07-29 13:15:00,53.26,53.27,53.24,53.26,31800.0,43.5367,43.5449,43.5204,43.5367,31800.0
2014-07-29 13:20:00,53.26,53.32,53.26,53.32,180800.0,43.5367,43.5858,43.5367,43.5858,180800.0
2014-07-29 13:25:00,53.31,53.32,53.27,53.28,31800.0,43.5776,43.5858,43.5449,43.5531,31800.0
2014-07-29 13:30:00,53.27,53.28,53.26,53.27,8900.0,43.5449,43.5531,43.5367,43.5449,8900.0
2014-07-29 13:35:00,53.27,53.27,53.25,53.25,233100.0,43.5449,43.5449,43.5286,43.5286,233100.0
2014-07-29 13:40:00,53.25,53.26,53.24,53.25,221800.0,43.5286,43.5367,43.5204,43.5286,221800.0
2014-07-29 13:45:00,53.25,53.26,53.25,53.26,10900.0,43.5286,43.5367,43.5286,43.5367,10900.0
2014-07-29 13:50:00,53.25,53.27,53.25,53.26,176600.0,43.5286,43.5449,43.5286,43.5367,176600.0
2014-07-29 13:55:00,53.27,53.28,53.26,53.27,56800.0,43.5449,43.5531,43.5367,43.5449,56800.0
2014-07-29 14:00:00,53.27,53.28,53.26,53.26,54500.0,43.5449,43.5531,43.5367,43.5367,54500.0
2014-07-29 14:05:00,53.26,53.26,53.24,53.24,24200.0,43.5367,43.5367,43.5204,43.5204,24200.0
2014-07-29 14:10:00,53.24,53.25,53.23,53.24,39900.0,43.5204,43.5286,43.5122,43.5204,39900.0
2014-07-29 14:15:00,53.25,53.26,53.19,53.19,67800.0,43.5286,43.5367,43.4795,43.4795,67800.0
2014-07-29 14:20:00,53.19,53.21,53.13,53.13,81800.0,43.4795,43.4959,43.4305,43.4305,81800.0
2014-07-29 14:25:00,53.12,53.13,53.07,53.13,268600.0,43.4223,43.4305,43.3814,43.4305,268600.0
2014-07-29 14:30:00,53.14,53.15,53.13,53.13,47500.0,43.4386,43.4468,43.4305,43.4305,47500.0
2014-07-29 14:35:00,53.13,53.13,53.08,53.09,78100.0,43.4305,43.4305,43.3896,43.3978,78100.0
2014-07-29 14:40:00,53.1,53.12,53.05,53.06,208200.0,43.406,43.4223,43.3651,43.3733,208200.0
2014-07-29 14:45:00,53.06,53.11,53.05,53.1,83500.0,43.3733,43.4141,43.3651,43.406,83500.0
2014-07-29 14:50:00,53.1,53.1,53.05,53.07,155000.0,43.406,43.406,43.3651,43.3814,155000.0
2014-07-29 14:55:00,53.06,53.09,53.06,53.07,50800.0,43.3733,43.3978,43.3733,43.3814,50800.0
2014-07-29 15:00:00,53.06,53.06,53.02,53.05,510500.0,43.3733,43.3733,43.3406,43.3651,510500.0
2014-07-29 15:05:00,53.06,53.07,53.03,53.05,199600.0,43.3733,43.3814,43.3487,43.3651,199600.0
2014-07-29 15:10:00,53.06,53.07,53.03,53.07,109000.0,43.3733,43.3814,43.3487,43.3814,109000.0
2014-07-29 15:15:00,53.08,53.08,53.04,53.05,83100.0,43.3896,43.3896,43.3569,43.3651,83100.0
2014-07-29 15:20:00,53.06,53.07,53.02,53.03,126400.0,43.3733,43.3814,43.3406,43.3487,126400.0
2014-07-29 15:25:00,53.03,53.04,52.99,52.99,138800.0,43.3487,43.3569,43.316,43.316,138800.0
2014-07-29 15:30:00,53.0,53.0,52.94,52.95,185600.0,43.3242,43.3242,43.2752,43.2833,185600.0
2014-07-29 15:35:00,52.96,52.97,52.94,52.96,197200.0,43.2915,43.2997,43.2752,43.2915,197200.0
2014-07-29 15:40:00,52.96,52.97,52.9,52.9,112200.0,43.2915,43.2997,43.2425,43.2425,112200.0
2014-07-29 15:45:00,52.9,52.95,52.86,52.94,709000.0,43.2425,43.2833,43.2098,43.2752,709000.0
2014-07-29 15:50:00,52.93,52.94,52.89,52.89,256600.0,43.267,43.2752,43.2343,43.2343,256600.0
2014-07-29 15:55:00,52.89,52.91,52.85,52.86,796400.0,43.2343,43.2506,43.2016,43.2098,796400.0
2014-07-30 09:30:00,53.0,53.12,52.92,53.08,551200.0,43.3242,43.4223,43.2588,43.3896,551200.0
2014-07-30 09:35:00,53.08,53.09,52.97,52.98,163000.0,43.3896,43.3978,43.2997,43.3079,163000.0
2014-07-30 09:40:00,52.98,53.02,52.97,52.98,162800.0,43.3079,43.3406,43.2997,43.3079,162800.0
2014-07-30 09:45:00,52.99,53.0,52.93,52.94,166000.0,43.316,43.3242,43.267,43.2752,166000.0
2014-07-30 09:50:00,52.94,52.98,52.86,52.91,149600.0,43.2752,43.3079,43.2098,43.2506,149600.0
2014-07-30 09:55:00,52.91,52.92,52.78,52.8,262800.0,43.2506,43.2588,43.1444,43.1607,262800.0
2014-07-30 10:00:00,52.8,52.82,52.69,52.7,733900.0,43.1607,43.1771,43.0708,43.079,733900.0
2014-07-30 10:05:00,52.71,52.73,52.65,52.72,509900.0,43.0872,43.1035,43.0381,43.0953,509900.0
2014-07-30 10:10:00,52.72,52.8,52.72,52.78,311300.0,43.0953,43.1607,43.0953,43.1444,311300.0
2014-07-30 10:15:00,52.77,52.8,52.76,52.8,177000.0,43.1362,43.1607,43.128,43.1607,177000.0
2014-07-30 10:20:00,52.79,52.86,52.79,52.83,422000.0,43.1525,43.2098,43.1525,43.1852,422000.0
2014-07-30 10:25:00,52.82,52.84,52.8,52.82,71400.0,43.1771,43.1934,43.1607,43.1771,71400.0
2014-07-30 10:30:00,52.82,52.85,52.78,52.79,43200.0,43.1771,43.2016,43.1444,43.1525,43200.0
2014-07-30 10:35:00,52.8,52.83,52.72,52.74,164400.0,43.1607,43.1852,43.0953,43.1117,164400.0
2014-07-30 10:40:00,52.74,52.78,52.69,52.69,72200.0,43.1117,43.1444,43.0708,43.0708,72200.0
2014-07-30 10:45:00,52.68,52.71,52.65,52.68,65100.0,43.0626,43.0872,43.0381,43.0626,65100.0
2014-07-30 10:50:00,52.68,52.72,52.68,52.71,203700.0,43.0626,43.0953,43.0626,43.0872,203700.0
2014-07-30 10:55:00,52.7,52.71,52.63,52.68,186800.0,43.079,43.0872,43.0218,43.0626,186800.0
2014-07-30 11:00:00,52.68,52.68,52.58,52.61,267800.0,43.0626,43.0626,42.9809,43.0054,267800.0
2014-07-30 11:05:00,52.61,52.68,52.57,52.67,310100.0,43.0054,43.0626,42.9727,43.0545,310100.0
2014-07-30 11:10:00,52.66,52.69,52.65,52.68,129400.0,43.0463,43.0708,43.0381,43.0626,129400.0
2014-07-30 11:15:00,52.69,52.73,52.69,52.73,98100.0,43.0708,43.1035,43.0708,43.1035,98100.0
2014-07-30 11:20:00,52.73,52.78,52.71,52.77,260800.0,43.1035,43.1444,43.0872,43.1362,260800.0
2014-07-30 11:25:00,52.76,52.77,52.75,52.76,163800.0,43.128,43.1362,43.1198,43.128,163800.0
2014-07-30 11:30:00,52.77,52.77,52.73,52.74,178900.0,43.1362,43.1362,43.1035,43.1117,178900.0
2014-07-30 11:35:00,52.73,52.73,52.7,52.7,43600.0,43.1035,43.1035,43.079,43.079,43600.0
2014-07-30 11:40:00,52.7,52.74,52.7,52.73,170800.0,43.079,43.1117,43.079,43.1035,170800.0
2014-07-30 11:45:00,52.72,52.72,52.68,52.68,64600.0,43.0953,43.0953,43.0626,43.0626,64600.0
2014-07-30 11:50:00,52.68,52.7,52.65,52.66,25300.0,43.0626,43.079,43.0381,43.0463,25300.0
2014-07-30 11:55:00,52.64,52.66,52.6,52.62,45400.0,43.0299,43.0463,42.9972,43.0136,45400.0
2014-07-30 12:00:00,52.62,52.67,52.62,52.66,17200.0,43.0136,43.0545,43.0136,43.0463,17200.0
2014-07-30 12:05:00,52.66,52.66,52.62,52.64,34000.0,43.0463,43.0463,43.0136,43.0299,34000.0
2014-07-30 12:10:00,52.65,52.73,52.64,52.7,156100.0,43.0381,43.1035,43.0299,43.079,156100.0
2014-07-30 12:15:00,52.69,52.72,52.69,52.7,143000.0,43.0708,43.0953,43.0708,43.079,143000.0
2014-07-30 12:20:00,52.71,52.76,52.7,52.76,212700.0,43.0872,43.128,43.079,43.128,212700.0
2014-07-30 12:25:00,52.76,52.76,52.71,52.72,68200.0,43.128,43.128,43.0872,43.0953,68200.0
2014-07-30 12:30:00,52.72,52.74,52.7,52.73,74000.0,43.0953,43.1117,43.079,43.1035,74000.0
2014-07-30 12:35:00,52.73,52.78,52.73,52.77,78400.0,43.1035,43.1444,43.1035,43.1362,78400.0
2014-07-30 12:40:00,52.77,52.79,52.76,52.78,292400.0,43.1362,43.1525,43.128,43.1444,292400.0
2014-07-30 12:45:00,52.77,52.8,52.77,52.79,104300.0,43.1362,43.1607,43.1362,43.1525,104300.0
2014-07-30 12:50:00,52.79,52.8,52.77,52.8,96800.0,43.1525,43.1607,43.1362,43.1607,96800.0
2014-07-30 12:55:00,52.8,52.82,52.79,52.8,84800.0,43.1607,43.1771,43.1525,43.1607,84800.0
2014-07-30 13:00:00,52.8,52.81,52.75,52.77,21900.0,43.1607,43.1689,43.1198,43.1362,21900.0
2014-07-30 13:05:00,52.76,52.77,52.74,52.74,22000.0,43.128,43.1362,43.1117,43.1117,22000.0
2014-07-30 13:10:00,52.75,52.77,52.75,52.77,36300.0,43.1198,43.1362,43.1198,43.1362,36300.0
2014-07-30 13:15:00,52.76,52.77,52.72,52.72,83100.0,43.128,43.1362,43.0953,43.0953,83100.0
2014-07-30 13:20:00,52.72,52.76,52.72,52.73,87800.0,43.0953,43.128,43.0953,43.1035,87800.0
2014-07-30 13:25:00,52.73,52.73,52.68,52.71,75000.0,43.1035,43.1035,43.0626,43.0872,75000.0
2014-07-30 13:30:00,52.72,52.79,52.71,52.79,50100.0,43.0953,43.1525,43.0872,43.1525,50100.0
2014-07-30 13:35:00,52.79,52.79,52.74,52.74,95300.0,43.1525,43.1525,43.1117,43.1117,95300.0
2014-07-30 13:40:00,52.74,52.78,52.73,52.78,68100.0,43.1117,43.1444,43.1035,43.1444,68100.0
2014-07-30 13:45:00,52.77,52.78,52.74,52.78,122100.0,43.1362,43.1444,43.1117,43.1444,122100.0
2014-07-30 13:50:00,52.77,52.79,52.77,52.77,86000.0,43.1362,43.1525,43.1362,43.1362,86000.0
2014-07-30 13:55:00,52.77,52.81,52.77,52.79,56500.0,43.1362,43.1689,43.1362,43.1525,56500.0
2014-07-30 14:00:00,52.79,52.92,52.7,52.85,421000.0,43.1525,43.2588,43.079,43.2016,421000.0
2014-07-30 14:05:00,52.85,52.94,52.83,52.93,579000.0,43.2016,43.2752,43.1852,43.267,579000.0
2014-07-30 14:10:00,52.92,53.09,52.91,53.06,683000.0,43.2588,43.3978,43.2506,43.3733,683000.0
2014-07-30 14:15:00,53.06,53.1,53.01,53.04,599000.0,43.3733,43.406,43.3324,43.3569,599000.0
2014-07-30 14:20:00,53.04,53.05,52.94,52.96,295600.0,43.3569,43.3651,43.2752,43.2915,295600.0
2014-07-30 14:25:00,52.97,53.0,52.95,52.99,138300.0,43.2997,43.3242,43.2833,43.316,138300.0
2014-07-30 14:30:00,52.99,53.01,52.94,52.95,193900.0,43.316,43.3324,43.2752,43.2833,193900.0
2014-07-30 14:35:00,52.96,52.97,52.91,52.95,194700.0,43.2915,43.2997,43.2506,43.2833,194700.0
2014-07-30 14:40:00,52.95,52.97,52.92,52.94,112600.0,43.2833,43.2997,43.2588,43.2752,112600.0
2014-07-30 14:45:00,52.94,52.95,52.82,52.85,318100.0,43.2752,43.2833,43.1771,43.2016,318100.0
2014-07-30 14:50:00,52.85,52.88,52.84,52.87,43700.0,43.2016,43.2261,43.1934,43.2179,43700.0
2014-07-30 14:55:00,52.87,52.87,52.82,52.84,92200.0,43.2179,43.2179,43.1771,43.1934,92200.0
2014-07-30 15:00:00,52.85,52.85,52.75,52.79,216100.0,43.2016,43.2016,43.1198,43.1525,216100.0
2014-07-30 15:05:00,52.79,52.83,52.77,52.83,89700.0,43.1525,43.1852,43.1362,43.1852,89700.0
2014-07-30 15:10:00,52.83,52.85,52.77,52.8,101100.0,43.1852,43.2016,43.1362,43.1607,101100.0
2014-07-30 15:15:00,52.8,52.88,52.79,52.87,63000.0,43.1607,43.2261,43.1525,43.2179,63000.0
2014-07-30 15:20:00,52.87,52.87,52.83,52.83,47500.0,43.2179,43.2179,43.1852,43.1852,47500.0
2014-07-30 15:25:00,52.84,52.87,52.82,52.86,107100.0,43.1934,43.2179,43.1771,43.2098,107100.0
2014-07-30 15:30:00,52.86,52.93,52.86,52.92,128600.0,43.2098,43.267,43.2098,43.2588,128600.0
2014-07-30 15:35:00,52.93,52.93,52.89,52.9,174700.0,43.267,43.267,43.2343,43.2425,174700.0
2014-07-30 15:40:00,52.9,52.93,52.9,52.91,99900.0,43.2425,43.267,43.2425,43.2506,99900.0
2014-07-30 15:45:00,52.91,52.91,52.89,52.9,141900.0,43.2506,43.2506,43.2343,43.2425,141900.0
2014-07-30 15:50:00,52.9,52.9,52.87,52.88,233100.0,43.2425,43.2425,43.2179,43.2261,233100.0
2014-07-30 15:55:00,52.89,52.9,52.88,52.89,632400.0,43.2343,43.2425,43.2261,43.2343,632400.0
2014-07-31 09:30:00,52.49,52.87,52.35,52.38,530400.0,42.9073,43.2179,42.7929,42.8174,530400.0
2014-07-31 09:35:00,52.38,52.48,52.36,52.44,207300.0,42.8174,42.8991,42.801,42.8664,207300.0
2014-07-31 09:40:00,52.44,52.51,52.4,52.43,679800.0,42.8664,42.9237,42.8337,42.8583,679800.0
2014-07-31 09:45:00,52.43,52.56,52.41,52.55,343100.0,42.8583,42.9645,42.8419,42.9564,343100.0
2014-07-31 09:50:00,52.55,52.56,52.43,52.46,195400.0,42.9564,42.9645,42.8583,42.8828,195400.0
2014-07-31 09:55:00,52.46,52.46,52.4,52.41,128300.0,42.8828,42.8828,42.8337,42.8419,128300.0
2014-07-31 10:00:00,52.41,52.41,52.33,52.39,199900.0,42.8419,42.8419,42.7765,42.8256,199900.0
2014-07-31 10:05:00,52.39,52.4,52.3,52.33,60200.0,42.8256,42.8337,42.752,42.7765,60200.0
2014-07-31 10:10:00,52.33,52.45,52.32,52.38,241500.0,42.7765,42.8746,42.7684,42.8174,241500.0
2014-07-31 10:15:00,52.38,52.42,52.35,52.41,100100.0,42.8174,42.8501,42.7929,42.8419,100100.0
2014-07-31 10:20:00,52.41,52.42,52.37,52.37,40300.0,42.8419,42.8501,42.8092,42.8092,40300.0
2014-07-31 10:25:00,52.38,52.38,52.28,52.33,245700.0,42.8174,42.8174,42.7357,42.7765,245700.0
2014-07-31 10:30:00,52.33,52.34,52.21,52.23,646200.0,42.7765,42.7847,42.6784,42.6948,646200.0
2014-07-31 10:35:00,52.22,52.27,52.21,52.26,263500.0,42.6866,42.7275,42.6784,42.7193,263500.0
2014-07-31 10:40:00,52.26,52.31,52.25,52.31,333700.0,42.7193,42.7602,42.7111,42.7602,333700.0
2014-07-31 10:45:00,52.31,52.31,52.26,52.28,288300.0,42.7602,42.7602,42.7193,42.7357,288300.0
2014-07-31 10:50:00,52.28,52.3,52.23,52.23,163100.0,42.7357,42.752,42.6948,42.6948,163100.0
2014-07-31 10:55:00,52.23,52.23,52.09,52.11,290900.0,42.6948,42.6948,42.5803,42.5967,290900.0
2014-07-31 11:00:00,52.1,52.2,52.09,52.19,402800.0,42.5885,42.6703,42.5803,42.6621,402800.0
2014-07-31 11:05:00,52.19,52.2,52.15,52.18,163500.0,42.6621,42.6703,42.6294,42.6539,163500.0
2014-07-31 11:10:00,52.18,52.19,52.16,52.17,357900.0,42.6539,42.6621,42.6376,42.6457,357900.0
2014-07-31 11:15:00,52.16,52.18,52.12,52.16,307200.0,42.6376,42.6539,42.6049,42.6376,307200.0
2014-07-31 11:20:00,52.16,52.21,52.15,52.21,149800.0,42.6376,42.6784,42.6294,42.6784,149800.0
2014-07-31 11:25:00,52.21,52.21,52.15,52.16,257400.0,42.6784,42.6784,42.6294,42.6376,257400.0
2014-07-31 11:30:00,52.16,52.18,52.13,52.18,157900.0,42.6376,42.6539,42.613,42.6539,157900.0
2014-07-31 11:35:00,52.18,52.19,52.12,52.19,110100.0,42.6539,42.6621,42.6049,42.6621,110100.0
2014-07-31 11:40:00,52.19,52.22,52.16,52.16,312500.0,42.6621,42.6866,42.6376,42.6376,312500.0
2014-07-31 11:45:00,52.16,52.16,52.08,52.14,173300.0,42.6376,42.6376,42.5722,42.6212,173300.0
2014-07-31 11:50:00,52.14,52.14,52.06,52.1,168600.0,42.6212,42.6212,42.5558,42.5885,168600.0
2014-07-31 11:55:00,52.09,52.1,52.02,52.04,280300.0,42.5803,42.5885,42.5231,42.5395,280300.0
2014-07-31 12:00:00,52.05,52.07,52.01,52.07,99100.0,42.5476,42.564,42.5149,42.564,99100.0
2014-07-31 12:05:00,52.08,52.1,52.06,52.07,139000.0,42.5722,42.5885,42.5558,42.564,139000.0
2014-07-31 12:10:00,52.07,52.07,52.0,52.04,109300.0,42.564,42.564,42.5068,42.5395,109300.0
2014-07-31 12:15:00,52.04,52.05,51.99,52.01,227800.0,42.5395,42.5476,42.4986,42.5149,227800.0
2014-07-31 12:20:00,52.02,52.03,51.98,51.98,52400.0,42.5231,42.5313,42.4904,42.4904,52400.0
2014-07-31 12:25:00,51.98,52.0,51.95,51.98,212700.0,42.4904,42.5068,42.4659,42.4904,212700.0
2014-07-31 12:30:00,51.99,52.02,51.97,52.01,32100.0,42.4986,42.5231,42.4822,42.5149,32100.0
2014-07-31 12:35:00,52.01,52.03,52.0,52.03,147000.0,42.5149,42.5313,42.5068,42.5313,147000.0
2014-07-31 12:40:00,52.03,52.07,52.02,52.07,57000.0,42.5313,42.564,42.5231,42.564,57000.0
2014-07-31 12:45:00,52.07,52.12,52.06,52.12,311400.0,42.564,42.6049,42.5558,42.6049,311400.0
2014-07-31 12:50:00,52.13,52.16,52.11,52.15,80100.0,42.613,42.6376,42.5967,42.6294,80100.0
2014-07-31 12:55:00,52.14,52.16,52.12,52.13,56600.0,42.6212,42.6376,42.6049,42.613,56600.0
2014-07-31 13:00:00,52.13,52.14,52.09,52.12,122000.0,42.613,42.6212,42.5803,42.6049,122000.0
2014-07-31 13:05:00,52.12,52.16,52.12,52.16,73000.0,42.6049,42.6376,42.6049,42.6376,73000.0
2014-07-31 13:10:00,52.16,52.17,52.13,52.17,197400.0,42.6376,42.6457,42.613,42.6457,197400.0
2014-07-31 13:15:00,52.16,52.17,52.11,52.15,125300.0,42.6376,42.6457,42.5967,42.6294,125300.0
2014-07-31 13:20:00,52.15,52.15,52.07,52.08,111900.0,42.6294,42.6294,42.564,42.5722,111900.0
2014-07-31 13:25:00,52.08,52.12,52.07,52.12,53800.0,42.5722,42.6049,42.564,42.6049,53800.0
2014-07-31 13:30:00,52.12,52.19,52.12,52.19,96800.0,42.6049,42.6621,42.6049,42.6621,96800.0
2014-07-31 13:35:00,52.18,52.22,52.17,52.22,257900.0,42.6539,42.6866,42.6457,42.6866,257900.0
2014-07-31 13:40:00,52.21,52.21,52.15,52.15,76500.0,42.6784,42.6784,42.6294,42.6294,76500.0
2014-07-31 13:45:00,52.15,52.15,52.08,52.11,71300.0,42.6294,42.6294,42.5722,42.5967,71300.0
2014-07-31 13:50:00,52.12,52.14,52.09,52.11,166800.0,42.6049,42.6212,42.5803,42.5967,166800.0
2014-07-31 13:55:00,52.11,52.15,52.1,52.14,199200.0,42.5967,42.6294,42.5885,42.6212,199200.0
2014-07-31 14:00:00,52.13,52.16,52.11,52.15,159000.0,42.613,42.6376,42.5967,42.6294,159000.0
2014-07-31 14:05:00,52.15,52.19,52.14,52.15,133100.0,42.6294,42.6621,42.6212,42.6294,133100.0
2014-07-31 14:10:00,52.15,52.15,52.12,52.13,86500.0,42.6294,42.6294,42.6049,42.613,86500.0
2014-07-31 14:15:00,52.14,52.16,52.09,52.13,100600.0,42.6212,42.6376,42.5803,42.613,100600.0
2014-07-31 14:20:00,52.12,52.16,52.12,52.12,133700.0,42.6049,42.6376,42.6049,42.6049,133700.0
2014-07-31 14:25:00,52.13,52.18,52.13,52.18,89400.0,42.613,42.6539,42.613,42.6539,89400.0
2014-07-31 14:30:00,52.18,52.18,52.12,52.14,63600.0,42.6539,42.6539,42.6049,42.6212,63600.0
2014-07-31 14:35:00,52.14,52.14,52.09,52.11,153100.0,42.6212,42.6212,42.5803,42.5967,153100.0
2014-07-31 14:40:00,52.1,52.11,52.02,52.03,139100.0,42.5885,42.5967,42.5231,42.5313,139100.0
2014-07-31 14:45:00,52.03,52.03,51.95,51.98,414100.0,42.5313,42.5313,42.4659,42.4904,414100.0
2014-07-31 14:50:00,51.99,52.02,51.96,51.97,134400.0,42.4986,42.5231,42.4741,42.4822,134400.0
2014-07-31 14:55:00,51.97,52.0,51.92,51.94,229600.0,42.4822,42.5068,42.4414,42.4577,229600.0
2014-07-31 15:00:00,51.93,51.99,51.92,51.97,136400.0,42.4495,42.4986,42.4414,42.4822,136400.0
2014-07-31 15:05:00,51.97,52.0,51.94,51.95,168800.0,42.4822,42.5068,42.4577,42.4659,168800.0
2014-07-31 15:10:00,51.95,51.95,51.87,51.88,495700.0,42.4659,42.4659,42.4005,42.4087,495700.0
2014-07-31 15:15:00,51.88,51.91,51.85,51.89,200900.0,42.4087,42.4332,42.3842,42.4169,200900.0
2014-07-31 15:20:00,51.89,51.9,51.85,51.89,369600.0,42.4169,42.425,42.3842,42.4169,369600.0
2014-07-31 15:25:00,51.89,51.91,51.85,51.88,198300.0,42.4169,42.4332,42.3842,42.4087,198300.0
2014-07-31 15:30:00,51.89,51.93,51.88,51.9,186600.0,42.4169,42.4495,42.4087,42.425,186600.0
2014-07-31 15:35:00,51.9,51.97,51.89,51.95,274600.0,42.425,42.4822,42.4169,42.4659,274600.0
2014-07-31 15:40:00,51.95,51.96,51.88,51.88,286000.0,42.4659,42.4741,42.4087,42.4087,286000.0
2014-07-31 15:45:00,51.88,51.92,51.85,51.9,227000.0,42.4087,42.4414,42.3842,42.425,227000.0
2014-07-31 15:50:00,51.9,51.9,51.85,51.88,451000.0,42.425,42.425,42.3842,42.4087,451000.0
2014-07-31 15:55:00,51.89,51.91,51.82,51.82,807200.0,42.4169,42.4332,42.3596,42.3596,807200.0
2014-08-01 09:30:00,51.7,51.77,51.67,51.75,369600.0,42.2615,42.3188,42.237,42.3024,369600.0
2014-08-01 09:35:00,51.74,51.93,51.74,51.92,591700.0,42.2942,42.4495,42.2942,42.4414,591700.0
2014-08-01 09:40:00,51.92,51.93,51.84,51.84,215300.0,42.4414,42.4495,42.376,42.376,215300.0
2014-08-01 09:45:00,51.83,51.89,51.8,51.88,305900.0,42.3678,42.4169,42.3433,42.4087,305900.0
2014-08-01 09:50:00,51.87,51.95,51.86,51.95,153800.0,42.4005,42.4659,42.3923,42.4659,153800.0
2014-08-01 09:55:00,51.94,51.99,51.87,51.92,370400.0,42.4577,42.4986,42.4005,42.4414,370400.0
2014-08-01 10:00:00,51.92,52.09,51.88,52.03,878300.0,42.4414,42.5803,42.4087,42.5313,878300.0
2014-08-01 10:05:00,52.04,52.04,51.94,51.99,179100.0,42.5395,42.5395,42.4577,42.4986,179100.0
2014-08-01 10:10:00,51.99,52.0,51.84,51.84,353400.0,42.4986,42.5068,42.376,42.376,353400.0
2014-08-01 10:15:00,51.84,51.91,51.81,51.82,554800.0,42.376,42.4332,42.3515,42.3596,554800.0
2014-08-01 10:20:00,51.82,51.93,51.82,51.93,565600.0,42.3596,42.4495,42.3596,42.4495,565600.0
2014-08-01 10:25:00,51.92,51.99,51.9,51.98,184800.0,42.4414,42.4986,42.425,42.4904,184800.0
2014-08-01 10:30:00,51.98,51.98,51.9,51.92,148200.0,42.4904,42.4904,42.425,42.4414,148200.0
2014-08-01 10:35:00,51.91,51.99,51.89,51.97,75800.0,42.4332,42.4986,42.4169,42.4822,75800.0
2014-08-01 10:40:00,51.96,51.98,51.91,51.93,87700.0,42.4741,42.4904,42.4332,42.4495,87700.0
2014-08-01 10:45:00,51.91,51.94,51.86,51.86,139700.0,42.4332,42.4577,42.3923,42.3923,139700.0
2014-08-01 10:50:00,51.86,51.88,51.83,51.86,280300.0,42.3923,42.4087,42.3678,42.3923,280300.0
2014-08-01 10:55:00,51.87,51.87,51.8,51.83,134800.0,42.4005,42.4005,42.3433,42.3678,134800.0
2014-08-01 11:00:00,51.82,51.84,51.74,51.74,96500.0,42.3596,42.376,42.2942,42.2942,96500.0
2014-08-01 11:05:00,51.73,51.77,51.7,51.72,154100.0,42.2861,42.3188,42.2615,42.2779,154100.0
2014-08-01 11:10:00,51.73,51.73,51.69,51.72,130400.0,42.2861,42.2861,42.2534,42.2779,130400.0
2014-08-01 11:15:00,51.73,51.73,51.63,51.66,449300.0,42.2861,42.2861,42.2043,42.2288,449300.0
2014-08-01 11:20:00,51.66,51.72,51.64,51.72,764200.0,42.2288,42.2779,42.2125,42.2779,764200.0
2014-08-01 11:25:00,51.71,51.73,51.69,51.7,139200.0,42.2697,42.2861,42.2534,42.2615,139200.0
2014-08-01 11:30:00,51.7,51.73,51.63,51.64,49500.0,42.2615,42.2861,42.2043,42.2125,49500.0
2014-08-01 11:35:00,51.64,51.66,51.57,51.59,183000.0,42.2125,42.2288,42.1553,42.1716,183000.0
2014-08-01 11:40:00,51.59,51.62,51.53,51.54,71100.0,42.1716,42.1961,42.1226,42.1307,71100.0
2014-08-01 11:45:00,51.54,51.58,51.51,51.52,206900.0,42.1307,42.1634,42.1062,42.1144,206900.0
2014-08-01 11:50:00,51.52,51.53,51.46,51.46,362300.0,42.1144,42.1226,42.0654,42.0654,362300.0
2014-08-01 11:55:00,51.45,51.48,51.41,51.44,143400.0,42.0572,42.0817,42.0245,42.049,143400.0
2014-08-01 12:00:00,51.44,51.53,51.44,51.52,117900.0,42.049,42.1226,42.049,42.1144,117900.0
2014-08-01 12:05:00,51.52,51.52,51.48,51.49,73100.0,42.1144,42.1144,42.0817,42.0899,73100.0
2014-08-01 12:10:00,51.49,51.52,51.47,51.5,101100.0,42.0899,42.1144,42.0735,42.0981,101100.0
2014-08-01 12:15:00,51.51,51.61,51.48,51.57,121500.0,42.1062,42.188,42.0817,42.1553,121500.0
2014-08-01 12:20:00,51.57,51.61,51.57,51.59,60100.0,42.1553,42.188,42.1553,42.1716,60100.0
2014-08-01 12:25:00,51.6,51.61,51.51,51.55,95000.0,42.1798,42.188,42.1062,42.1389,95000.0
2014-08-01 12:30:00,51.55,51.6,51.54,51.56,30000.0,42.1389,42.1798,42.1307,42.1471,30000.0
2014-08-01 12:35:00,51.55,51.56,51.51,51.51,50100.0,42.1389,42.1471,42.1062,42.1062,50100.0
2014-08-01 12:40:00,51.51,51.56,51.51,51.54,65400.0,42.1062,42.1471,42.1062,42.1307,65400.0
2014-08-01 12:45:00,51.55,51.55,51.5,51.5,418600.0,42.1389,42.1389,42.0981,42.0981,418600.0
2014-08-01 12:50:00,51.5,51.56,51.48,51.56,70000.0,42.0981,42.1471,42.0817,42.1471,70000.0
2014-08-01 12:55:00,51.56,51.62,51.56,51.58,74800.0,42.1471,42.1961,42.1471,42.1634,74800.0
2014-08-01 13:00:00,51.58,51.61,51.52,51.54,77600.0,42.1634,42.188,42.1144,42.1307,77600.0
2014-08-01 13:05:00,51.55,51.56,51.53,51.56,154100.0,42.1389,42.1471,42.1226,42.1471,154100.0
2014-08-01 13:10:00,51.56,51.62,51.55,51.61,204700.0,42.1471,42.1961,42.1389,42.188,204700.0
2014-08-01 13:15:00,51.61,51.65,51.57,51.63,90900.0,42.188,42.2207,42.1553,42.2043,90900.0
2014-08-01 13:20:00,51.64,51.67,51.6,51.64,132100.0,42.2125,42.237,42.1798,42.2125,132100.0
2014-08-01 13:25:00,51.63,51.8,51.62,51.8,151400.0,42.2043,42.3433,42.1961,42.3433,151400.0
2014-08-01 13:30:00,51.81,51.81,51.75,51.77,157100.0,42.3515,42.3515,42.3024,42.3188,157100.0
2014-08-01 13:35:00,51.76,51.8,51.75,51.79,86500.0,42.3106,42.3433,42.3024,42.3351,86500.0
2014-08-01 13:40:00,51.79,51.81,51.74,51.79,91500.0,42.3351,42.3515,42.2942,42.3351,91500.0
2014-08-01 13:45:00,51.8,51.84,51.75,51.82,174700.0,42.3433,42.376,42.3024,42.3596,174700.0
2014-08-01 13:50:00,51.82,51.83,51.76,51.8,153400.0,42.3596,42.3678,42.3106,42.3433,153400.0
2014-08-01 13:55:00,51.8,51.84,51.77,51.83,57700.0,42.3433,42.376,42.3188,42.3678,57700.0
2014-08-01 14:00:00,51.84,51.85,51.77,51.77,83100.0,42.376,42.3842,42.3188,42.3188,83100.0
2014-08-01 14:05:00,51.78,51.87,51.76,51.87,112100.0,42.3269,42.4005,42.3106,42.4005,112100.0
2014-08-01 14:10:00,51.86,51.87,51.84,51.85,87300.0,42.3923,42.4005,42.376,42.3842,87300.0
2014-08-01 14:15:00,51.85,51.91,51.84,51.9,265100.0,42.3842,42.4332,42.376,42.425,265100.0
2014-08-01 14:20:00,51.89,51.9,51.85,51.86,731300.0,42.4169,42.425,42.3842,42.3923,731300.0
2014-08-01 14:25:00,51.87,51.87,51.81,51.82,159700.0,42.4005,42.4005,42.3515,42.3596,159700.0
2014-08-01 14:30:00,51.83,51.86,51.82,51.84,114500.0,42.3678,42.3923,42.3596,42.376,114500.0
2014-08-01 14:35:00,51.83,51.87,51.81,51.87,64000.0,42.3678,42.4005,42.3515,42.4005,64000.0
2014-08-01 14:40:00,51.87,51.87,51.85,51.86,37600.0,42.4005,42.4005,42.3842,42.3923,37600.0
2014-08-01 14:45:00,51.86,51.86,51.8,51.8,133100.0,42.3923,42.3923,42.3433,42.3433,133100.0
2014-08-01 14:50:00,51.79,51.81,51.77,51.77,66600.0,42.3351,42.3515,42.3188,42.3188,66600.0
2014-08-01 14:55:00,51.77,51.82,51.77,51.79,296000.0,42.3188,42.3596,42.3188,42.3351,296000.0
2014-08-01 15:00:00,51.79,51.81,51.75,51.81,60600.0,42.3351,42.3515,42.3024,42.3515,60600.0
2014-08-01 15:05:00,51.81,51.86,51.8,51.84,423500.0,42.3515,42.3923,42.3433,42.376,423500.0
2014-08-01 15:10:00,51.84,51.86,51.81,51.82,53500.0,42.376,42.3923,42.3515,42.3596,53500.0
2014-08-01 15:15:00,51.82,51.87,51.82,51.85,126100.0,42.3596,42.4005,42.3596,42.3842,126100.0
2014-08-01 15:20:00,51.86,51.89,51.86,51.87,52200.0,42.3923,42.4169,42.3923,42.4005,52200.0
2014-08-01 15:25:00,51.86,51.87,51.82,51.82,40000.0,42.3923,42.4005,42.3596,42.3596,40000.0
2014-08-01 15:30:00,51.83,51.84,51.8,51.82,82600.0,42.3678,42.376,42.3433,42.3596,82600.0
2014-08-01 15:35:00,51.82,51.85,51.81,51.85,39100.0,42.3596,42.3842,42.3515,42.3842,39100.0
2014-08-01 15:40:00,51.85,51.85,51.81,51.81,99100.0,42.3842,42.3842,42.3515,42.3515,99100.0
2014-08-01 15:45:00,51.81,51.81,51.76,51.77,255200.0,42.3515,42.3515,42.3106,42.3188,255200.0
2014-08-01 15:50:00,51.78,51.79,51.71,51.78,242700.0,42.3269,42.3351,42.2697,42.3269,242700.0
2014-08-01 15:55:00,51.77,51.8,51.74,51.77,351100.0,42.3188,42.3433,42.2942,42.3188,351100.0
2014-08-04 09:30:00,51.89,51.89,51.81,51.86,371500.0,42.4169,42.4169,42.3515,42.3923,371500.0
2014-08-04 09:35:00,51.86,51.94,51.86,51.88,72300.0,42.3923,42.4577,42.3923,42.4087,72300.0
2014-08-04 09:40:00,51.88,51.91,51.83,51.83,133700.0,42.4087,42.4332,42.3678,42.3678,133700.0
2014-08-04 09:45:00,51.83,51.87,51.81,51.84,103300.0,42.3678,42.4005,42.3515,42.376,103300.0
2014-08-04 09:50:00,51.86,51.93,51.85,51.91,91100.0,42.3923,42.4495,42.3842,42.4332,91100.0
2014-08-04 09:55:00,51.91,51.92,51.85,51.89,69600.0,42.4332,42.4414,42.3842,42.4169,69600.0
2014-08-04 10:00:00,51.88,51.9,51.82,51.87,502100.0,42.4087,42.425,42.3596,42.4005,502100.0
2014-08-04 10:05:00,51.87,51.91,51.85,51.85,205000.0,42.4005,42.4332,42.3842,42.3842,205000.0
2014-08-04 10:10:00,51.85,51.85,51.74,51.78,161200.0,42.3842,42.3842,42.2942,42.3269,161200.0
2014-08-04 10:15:00,51.77,51.81,51.72,51.75,186900.0,42.3188,42.3515,42.2779,42.3024,186900.0
2014-08-04 10:20:00,51.75,51.83,51.75,51.8,112100.0,42.3024,42.3678,42.3024,42.3433,112100.0
2014-08-04 10:25:00,51.8,51.81,51.75,51.75,88300.0,42.3433,42.3515,42.3024,42.3024,88300.0
2014-08-04 10:30:00,51.75,51.78,51.69,51.69,50700.0,42.3024,42.3269,42.2534,42.2534,50700.0
2014-08-04 10:35:00,51.68,51.7,51.63,51.65,305600.0,42.2452,42.2615,42.2043,42.2207,305600.0
2014-08-04 10:40:00,51.65,51.66,51.63,51.65,61100.0,42.2207,42.2288,42.2043,42.2207,61100.0
2014-08-04 10:45:00,51.63,51.66,51.59,51.64,67300.0,42.2043,42.2288,42.1716,42.2125,67300.0
2014-08-04 10:50:00,51.64,51.68,51.61,51.66,41400.0,42.2125,42.2452,42.188,42.2288,41400.0
2014-08-04 10:55:00,51.66,51.66,51.51,51.56,144000.0,42.2288,42.2288,42.1062,42.1471,144000.0
2014-08-04 11:00:00,51.56,51.58,51.51,51.52,125500.0,42.1471,42.1634,42.1062,42.1144,125500.0
2014-08-04 11:05:00,51.53,51.61,51.52,51.61,113800.0,42.1226,42.188,42.1144,42.188,113800.0
2014-08-04 11:10:00,51.61,51.66,51.59,51.65,91000.0,42.188,42.2288,42.1716,42.2207,91000.0
2014-08-04 11:15:00,51.64,51.68,51.62,51.66,44700.0,42.2125,42.2452,42.1961,42.2288,44700.0
2014-08-04 11:20:00,51.66,51.68,51.64,51.67,57400.0,42.2288,42.2452,42.2125,42.237,57400.0
2014-08-04 11:25:00,51.67,51.72,51.66,51.71,41800.0,42.237,42.2779,42.2288,42.2697,41800.0
2014-08-04 11:30:00,51.71,51.73,51.67,51.73,41700.0,42.2697,42.2861,42.237,42.2861,41700.0
2014-08-04 11:35:00,51.72,51.72,51.68,51.69,29700.0,42.2779,42.2779,42.2452,42.2534,29700.0
2014-08-04 11:40:00,51.69,51.71,51.61,51.61,356600.0,42.2534,42.2697,42.188,42.188,356600.0
2014-08-04 11:45:00,51.62,51.66,51.59,51.65,567700.0,42.1961,42.2288,42.1716,42.2207,567700.0
2014-08-04 11:50:00,51.65,51.65,51.61,51.62,31000.0,42.2207,42.2207,42.188,42.1961,31000.0
2014-08-04 11:55:00,51.62,51.65,51.61,51.63,88000.0,42.1961,42.2207,42.188,42.2043,88000.0
2014-08-04 12:00:00,51.63,51.65,51.61,51.62,83000.0,42.2043,42.2207,42.188,42.1961,83000.0
2014-08-04 12:05:00,51.61,51.63,51.6,51.61,17200.0,42.188,42.2043,42.1798,42.188,17200.0
2014-08-04 12:10:00,51.62,51.65,51.61,51.63,25400.0,42.1961,42.2207,42.188,42.2043,25400.0
2014-08-04 12:15:00,51.64,51.65,51.6,51.65,18600.0,42.2125,42.2207,42.1798,42.2207,18600.0
2014-08-04 12:20:00,51.65,51.71,51.63,51.71,152600.0,42.2207,42.2697,42.2043,42.2697,152600.0
2014-08-04 12:25:00,51.7,51.71,51.68,51.71,50000.0,42.2615,42.2697,42.2452,42.2697,50000.0
2014-08-04 12:30:00,51.7,51.71,51.69,51.71,214500.0,42.2615,42.2697,42.2534,42.2697,214500.0
2014-08-04 12:35:00,51.71,51.71,51.66,51.67,58000.0,42.2697,42.2697,42.2288,42.237,58000.0
2014-08-04 12:40:00,51.67,51.69,51.66,51.67,27700.0,42.237,42.2534,42.2288,42.237,27700.0
2014-08-04 12:45:00,51.67,51.67,51.63,51.64,330000.0,42.237,42.237,42.2043,42.2125,330000.0
2014-08-04 12:50:00,51.64,51.67,51.63,51.67,14100.0,42.2125,42.237,42.2043,42.237,14100.0
2014-08-04 12:55:00,51.66,51.67,51.64,51.66,30600.0,42.2288,42.237,42.2125,42.2288,30600.0
2014-08-04 13:00:00,51.66,51.67,51.65,51.66,18300.0,42.2288,42.237,42.2207,42.2288,18300.0
2014-08-04 13:05:00,51.66,51.68,51.66,51.67,29600.0,42.2288,42.2452,42.2288,42.237,29600.0
2014-08-04 13:10:00,51.67,51.68,51.63,51.63,17600.0,42.237,42.2452,42.2043,42.2043,17600.0
2014-08-04 13:15:00,51.64,51.66,51.63,51.65,159600.0,42.2125,42.2288,42.2043,42.2207,159600.0
2014-08-04 13:20:00,51.65,51.7,51.65,51.69,17800.0,42.2207,42.2615,42.2207,42.2534,17800.0
2014-08-04 13:25:00,51.69,51.72,51.68,51.68,56000.0,42.2534,42.2779,42.2452,42.2452,56000.0
2014-08-04 13:30:00,51.69,51.74,51.68,51.71,34800.0,42.2534,42.2942,42.2452,42.2697,34800.0
2014-08-04 13:35:00,51.72,51.76,51.72,51.75,23700.0,42.2779,42.3106,42.2779,42.3024,23700.0
2014-08-04 13:40:00,51.74,51.75,51.72,51.74,26200.0,42.2942,42.3024,42.2779,42.2942,26200.0
2014-08-04 13:45:00,51.75,51.8,51.73,51.77,103400.0,42.3024,42.3433,42.2861,42.3188,103400.0
2014-08-04 13:50:00,51.78,51.8,51.76,51.76,29100.0,42.3269,42.3433,42.3106,42.3106,29100.0
2014-08-04 13:55:00,51.77,51.77,51.75,51.76,94200.0,42.3188,42.3188,42.3024,42.3106,94200.0
2014-08-04 14:00:00,51.76,51.78,51.75,51.77,77700.0,42.3106,42.3269,42.3024,42.3188,77700.0
2014-08-04 14:05:00,51.76,51.77,51.73,51.73,81100.0,42.3106,42.3188,42.2861,42.2861,81100.0
2014-08-04 14:10:00,51.73,51.75,51.72,51.74,73000.0,42.2861,42.3024,42.2779,42.2942,73000.0
2014-08-04 14:15:00,51.73,51.75,51.73,51.73,23600.0,42.2861,42.3024,42.2861,42.2861,23600.0
2014-08-04 14:20:00,51.73,51.75,51.72,51.73,41400.0,42.2861,42.3024,42.2779,42.2861,41400.0
2014-08-04 14:25:00,51.73,51.74,51.72,51.74,29400.0,42.2861,42.2942,42.2779,42.2942,29400.0
2014-08-04 14:30:00,51.74,51.77,51.73,51.77,45400.0,42.2942,42.3188,42.2861,42.3188,45400.0
2014-08-04 14:35:00,51.77,51.83,51.76,51.83,415900.0,42.3188,42.3678,42.3106,42.3678,415900.0
2014-08-04 14:40:00,51.84,51.85,51.83,51.84,58000.0,42.376,42.3842,42.3678,42.376,58000.0
2014-08-04 14:45:00,51.84,51.91,51.84,51.91,49300.0,42.376,42.4332,42.376,42.4332,49300.0
2014-08-04 14:50:00,51.91,51.94,51.9,51.91,55600.0,42.4332,42.4577,42.425,42.4332,55600.0
2014-08-04 14:55:00,51.91,51.93,51.91,51.92,62600.0,42.4332,42.4495,42.4332,42.4414,62600.0
2014-08-04 15:00:00,51.91,51.93,51.91,51.92,68100.0,42.4332,42.4495,42.4332,42.4414,68100.0
2014-08-04 15:05:00,51.92,51.92,51.89,51.9,45200.0,42.4414,42.4414,42.4169,42.425,45200.0
2014-08-04 15:10:00,51.91,51.94,51.91,51.94,22100.0,42.4332,42.4577,42.4332,42.4577,22100.0
2014-08-04 15:15:00,51.94,51.98,51.94,51.98,156900.0,42.4577,42.4904,42.4577,42.4904,156900.0
2014-08-04 15:20:00,51.98,51.99,51.93,51.94,76800.0,42.4904,42.4986,42.4495,42.4577,76800.0
2014-08-04 15:25:00,51.94,51.99,51.94,51.98,68000.0,42.4577,42.4986,42.4577,42.4904,68000.0
2014-08-04 15:30:00,51.98,51.99,51.96,51.97,60300.0,42.4904,42.4986,42.4741,42.4822,60300.0
2014-08-04 15:35:00,51.97,52.01,51.97,52.0,173300.0,42.4822,42.5149,42.4822,42.5068,173300.0
2014-08-04 15:40:00,52.0,52.03,51.99,52.0,122200.0,42.5068,42.5313,42.4986,42.5068,122200.0
2014-08-04 15:45:00,52.0,52.0,51.97,51.98,156100.0,42.5068,42.5068,42.4822,42.4904,156100.0
2014-08-04 15:50:00,51.99,52.0,51.96,51.97,463900.0,42.4986,42.5068,42.4741,42.4822,463900.0
2014-08-04 15:55:00,51.98,51.98,51.94,51.95,522000.0,42.4904,42.4904,42.4577,42.4659,522000.0
2014-08-05 09:30:00,51.69,51.81,51.67,51.73,283900.0,42.2534,42.3515,42.237,42.2861,283900.0
2014-08-05 09:35:00,51.73,51.89,51.73,51.87,115700.0,42.2861,42.4169,42.2861,42.4005,115700.0
2014-08-05 09:40:00,51.88,51.97,51.87,51.95,217300.0,42.4087,42.4822,42.4005,42.4659,217300.0
2014-08-05 09:45:00,51.95,51.99,51.9,51.9,428400.0,42.4659,42.4986,42.425,42.425,428400.0
2014-08-05 09:50:00,51.9,51.9,51.79,51.85,145900.0,42.425,42.425,42.3351,42.3842,145900.0
2014-08-05 09:55:00,51.85,51.93,51.81,51.93,59800.0,42.3842,42.4495,42.3515,42.4495,59800.0
2014-08-05 10:00:00,51.93,51.98,51.83,51.88,227500.0,42.4495,42.4904,42.3678,42.4087,227500.0
2014-08-05 10:05:00,51.88,51.98,51.86,51.97,219400.0,42.4087,42.4904,42.3923,42.4822,219400.0
2014-08-05 10:10:00,51.96,52.02,51.96,51.98,552100.0,42.4741,42.5231,42.4741,42.4904,552100.0
2014-08-05 10:15:00,51.98,52.06,51.95,51.99,434900.0,42.4904,42.5558,42.4659,42.4986,434900.0
2014-08-05 10:20:00,51.99,52.09,51.99,52.08,359100.0,42.4986,42.5803,42.4986,42.5722,359100.0
2014-08-05 10:25:00,52.08,52.08,52.04,52.08,48100.0,42.5722,42.5722,42.5395,42.5722,48100.0
2014-08-05 10:30:00,52.08,52.16,52.04,52.13,181400.0,42.5722,42.6376,42.5395,42.613,181400.0
2014-08-05 10:35:00,52.13,52.15,52.11,52.13,157700.0,42.613,42.6294,42.5967,42.613,157700.0
2014-08-05 10:40:00,52.14,52.16,52.09,52.1,190400.0,42.6212,42.6376,42.5803,42.5885,190400.0
2014-08-05 10:45:00,52.1,52.18,52.1,52.17,190700.0,42.5885,42.6539,42.5885,42.6457,190700.0
2014-08-05 10:50:00,52.17,52.18,52.11,52.15,100900.0,42.6457,42.6539,42.5967,42.6294,100900.0
2014-08-05 10:55:00,52.14,52.15,52.05,52.1,178800.0,42.6212,42.6294,42.5476,42.5885,178800.0
2014-08-05 11:00:00,52.09,52.1,52.01,52.03,82700.0,42.5803,42.5885,42.5149,42.5313,82700.0
2014-08-05 11:05:00,52.03,52.08,52.0,52.01,59000.0,42.5313,42.5722,42.5068,42.5149,59000.0
2014-08-05 11:10:00,52.01,52.12,52.0,52.12,114300.0,42.5149,42.6049,42.5068,42.6049,114300.0
2014-08-05 11:15:00,52.12,52.17,52.12,52.15,211900.0,42.6049,42.6457,42.6049,42.6294,211900.0
2014-08-05 11:20:00,52.15,52.2,52.14,52.15,160200.0,42.6294,42.6703,42.6212,42.6294,160200.0
2014-08-05 11:25:00,52.14,52.15,52.09,52.09,303100.0,42.6212,42.6294,42.5803,42.5803,303100.0
2014-08-05 11:30:00,52.09,52.12,52.08,52.08,38500.0,42.5803,42.6049,42.5722,42.5722,38500.0
2014-08-05 11:35:00,52.08,52.09,52.07,52.08,61500.0,42.5722,42.5803,42.564,42.5722,61500.0
2014-08-05 11:40:00,52.07,52.11,52.06,52.11,23100.0,42.564,42.5967,42.5558,42.5967,23100.0
2014-08-05 11:45:00,52.09,52.09,52.02,52.04,63000.0,42.5803,42.5803,42.5231,42.5395,63000.0
2014-08-05 11:50:00,52.04,52.07,52.04,52.05,38700.0,42.5395,42.564,42.5395,42.5476,38700.0
2014-08-05 11:55:00,52.05,52.06,52.01,52.03,54700.0,42.5476,42.5558,42.5149,42.5313,54700.0
2014-08-05 12:00:00,52.03,52.06,52.01,52.02,25200.0,42.5313,42.5558,42.5149,42.5231,25200.0
2014-08-05 12:05:00,52.02,52.02,51.97,52.0,112900.0,42.5231,42.5231,42.4822,42.5068,112900.0
2014-08-05 12:10:00,52.0,52.02,52.0,52.02,35500.0,42.5068,42.5231,42.5068,42.5231,35500.0
2014-08-05 12:15:00,52.01,52.02,51.98,52.02,40500.0,42.5149,42.5231,42.4904,42.5231,40500.0
2014-08-05 12:20:00,52.01,52.02,51.9,51.9,183300.0,42.5149,42.5231,42.425,42.425,183300.0
2014-08-05 12:25:00,51.9,51.97,51.89,51.96,107200.0,42.425,42.4822,42.4169,42.4741,107200.0
2014-08-05 12:30:00,51.97,51.97,51.95,51.96,28400.0,42.4822,42.4822,42.4659,42.4741,28400.0
2014-08-05 12:35:00,51.97,51.97,51.9,51.92,50600.0,42.4822,42.4822,42.425,42.4414,50600.0
2014-08-05 12:40:00,51.91,51.94,51.9,51.93,55900.0,42.4332,42.4577,42.425,42.4495,55900.0
2014-08-05 12:45:00,51.94,51.98,51.93,51.94,26100.0,42.4577,42.4904,42.4495,42.4577,26100.0
2014-08-05 12:50:00,51.95,51.97,51.94,51.97,18200.0,42.4659,42.4822,42.4577,42.4822,18200.0
2014-08-05 12:55:00,51.98,52.0,51.96,51.99,316900.0,42.4904,42.5068,42.4741,42.4986,316900.0
2014-08-05 13:00:00,52.0,52.01,51.95,51.95,34400.0,42.5068,42.5149,42.4659,42.4659,34400.0
2014-08-05 13:05:00,51.95,51.99,51.95,51.97,26000.0,42.4659,42.4986,42.4659,42.4822,26000.0
2014-08-05 13:10:00,51.96,51.97,51.94,51.96,29900.0,42.4741,42.4822,42.4577,42.4741,29900.0
2014-08-05 13:15:00,51.97,52.02,51.95,52.0,48200.0,42.4822,42.5231,42.4659,42.5068,48200.0
2014-08-05 13:20:00,52.01,52.03,51.97,51.99,151900.0,42.5149,42.5313,42.4822,42.4986,151900.0
2014-08-05 13:25:00,52.0,52.03,51.99,52.0,29500.0,42.5068,42.5313,42.4986,42.5068,29500.0
2014-08-05 13:30:00,52.01,52.02,51.95,51.96,71600.0,42.5149,42.5231,42.4659,42.4741,71600.0
2014-08-05 13:35:00,51.95,51.97,51.76,51.76,211800.0,42.4659,42.4822,42.3106,42.3106,211800.0
2014-08-05 13:40:00,51.75,51.81,51.63,51.66,275300.0,42.3024,42.3515,42.2043,42.2288,275300.0
2014-08-05 13:45:00,51.66,51.77,51.65,51.7,600200.0,42.2288,42.3188,42.2207,42.2615,600200.0
2014-08-05 13:50:00,51.7,51.73,51.65,51.72,78400.0,42.2615,42.2861,42.2207,42.2779,78400.0
2014-08-05 13:55:00,51.73,51.76,51.65,51.65,302900.0,42.2861,42.3106,42.2207,42.2207,302900.0
2014-08-05 14:00:00,51.66,51.68,51.62,51.65,164800.0,42.2288,42.2452,42.1961,42.2207,164800.0
2014-08-05 14:05:00,51.64,51.64,51.5,51.52,224500.0,42.2125,42.2125,42.0981,42.1144,224500.0
2014-08-05 14:10:00,51.52,51.62,51.52,51.62,130300.0,42.1144,42.1961,42.1144,42.1961,130300.0
2014-08-05 14:15:00,51.61,51.63,51.56,51.6,351700.0,42.188,42.2043,42.1471,42.1798,351700.0
2014-08-05 14:20:00,51.6,51.67,51.6,51.63,70800.0,42.1798,42.237,42.1798,42.2043,70800.0
2014-08-05 14:25:00,51.63,51.7,51.63,51.7,268500.0,42.2043,42.2615,42.2043,42.2615,268500.0
2014-08-05 14:30:00,51.7,51.77,51.7,51.72,292400.0,42.2615,42.3188,42.2615,42.2779,292400.0
2014-08-05 14:35:00,51.72,51.76,51.7,51.7,134100.0,42.2779,42.3106,42.2615,42.2615,134100.0
2014-08-05 14:40:00,51.7,51.73,51.68,51.69,84400.0,42.2615,42.2861,42.2452,42.2534,84400.0
2014-08-05 14:45:00,51.69,51.74,51.68,51.7,112500.0,42.2534,42.2942,42.2452,42.2615,112500.0
2014-08-05 14:50:00,51.7,51.71,51.65,51.67,83200.0,42.2615,42.2697,42.2207,42.237,83200.0
2014-08-05 14:55:00,51.68,51.71,51.64,51.64,122400.0,42.2452,42.2697,42.2125,42.2125,122400.0
2014-08-05 15:00:00,51.63,51.65,51.6,51.6,103100.0,42.2043,42.2207,42.1798,42.1798,103100.0
2014-08-05 15:05:00,51.6,51.63,51.53,51.55,279200.0,42.1798,42.2043,42.1226,42.1389,279200.0
2014-08-05 15:10:00,51.55,51.59,51.53,51.57,124700.0,42.1389,42.1716,42.1226,42.1553,124700.0
2014-08-05 15:15:00,51.56,51.65,51.56,51.64,96900.0,42.1471,42.2207,42.1471,42.2125,96900.0
2014-08-05 15:20:00,51.63,51.68,51.62,51.66,76700.0,42.2043,42.2452,42.1961,42.2288,76700.0
2014-08-05 15:25:00,51.66,51.67,51.6,51.6,308200.0,42.2288,42.237,42.1798,42.1798,308200.0
2014-08-05 15:30:00,51.6,51.7,51.6,51.69,143600.0,42.1798,42.2615,42.1798,42.2534,143600.0
2014-08-05 15:35:00,51.69,51.77,51.69,51.7,174100.0,42.2534,42.3188,42.2534,42.2615,174100.0
2014-08-05 15:40:00,51.71,51.72,51.68,51.7,139400.0,42.2697,42.2779,42.2452,42.2615,139400.0
2014-08-05 15:45:00,51.71,51.73,51.66,51.69,214600.0,42.2697,42.2861,42.2288,42.2534,214600.0
2014-08-05 15:50:00,51.68,51.71,51.66,51.67,177100.0,42.2452,42.2697,42.2288,42.237,177100.0
2014-08-05 15:55:00,51.68,51.75,51.67,51.67,436300.0,42.2452,42.3024,42.237,42.237,436300.0
2014-08-06 09:30:00,51.45,51.56,51.22,51.24,1713100.0,42.0572,42.1471,41.8692,41.8855,1713100.0
2014-08-06 09:35:00,51.25,51.28,51.22,51.23,1405100.0,41.8937,41.9182,41.8692,41.8773,1405100.0
2014-08-06 09:40:00,51.23,51.31,51.23,51.25,1697200.0,41.8773,41.9427,41.8773,41.8937,1697200.0
2014-08-06 09:45:00,51.25,51.29,51.24,51.27,1967200.0,41.8937,41.9264,41.8855,41.91,1967200.0
2014-08-06 09:50:00,51.27,51.29,51.26,51.27,745600.0,41.91,41.9264,41.9019,41.91,745600.0
2014-08-06 09:55:00,51.27,51.27,51.2,51.23,791700.0,41.91,41.91,41.8528,41.8773,791700.0
2014-08-06 10:00:00,51.23,51.38,51.23,51.37,846000.0,41.8773,42.0,41.8773,41.9918,846000.0
2014-08-06 10:05:00,51.37,51.47,51.36,51.41,839300.0,41.9918,42.0735,41.9836,42.0245,839300.0
2014-08-06 10:10:00,51.41,51.43,51.38,51.38,393800.0,42.0245,42.0408,42.0,42.0,393800.0
2014-08-06 10:15:00,51.39,51.4,51.29,51.33,336000.0,42.0081,42.0163,41.9264,41.9591,336000.0
2014-08-06 10:20:00,51.33,51.4,51.31,51.4,393800.0,41.9591,42.0163,41.9427,42.0163,393800.0
2014-08-06 10:25:00,51.4,51.46,51.39,51.46,384400.0,42.0163,42.0654,42.0081,42.0654,384400.0
2014-08-06 10:30:00,51.46,51.49,51.4,51.41,316900.0,42.0654,42.0899,42.0163,42.0245,316900.0
2014-08-06 10:35:00,51.41,51.41,51.36,51.39,114800.0,42.0245,42.0245,41.9836,42.0081,114800.0
2014-08-06 10:40:00,51.4,51.4,51.35,51.4,193400.0,42.0163,42.0163,41.9754,42.0163,193400.0
2014-08-06 10:45:00,51.4,51.43,51.36,51.4,216600.0,42.0163,42.0408,41.9836,42.0163,216600.0
2014-08-06 10:50:00,51.4,51.45,51.39,51.43,285200.0,42.0163,42.0572,42.0081,42.0408,285200.0
2014-08-06 10:55:00,51.44,51.55,51.43,51.54,202900.0,42.049,42.1389,42.0408,42.1307,202900.0
2014-08-06 11:00:00,51.54,51.55,51.51,51.52,208800.0,42.1307,42.1389,42.1062,42.1144,208800.0
2014-08-06 11:05:00,51.52,51.56,51.52,51.53,296700.0,42.1144,42.1471,42.1144,42.1226,296700.0
2014-08-06 11:10:00,51.53,51.54,51.5,51.5,34400.0,42.1226,42.1307,42.0981,42.0981,34400.0
2014-08-06 11:15:00,51.51,51.51,51.46,51.47,374700.0,42.1062,42.1062,42.0654,42.0735,374700.0
2014-08-06 11:20:00,51.47,51.49,51.46,51.47,385200.0,42.0735,42.0899,42.0654,42.0735,385200.0
2014-08-06 11:25:00,51.47,51.49,51.41,51.41,642700.0,42.0735,42.0899,42.0245,42.0245,642700.0
2014-08-06 11:30:00,51.41,51.5,51.41,51.5,222200.0,42.0245,42.0981,42.0245,42.0981,222200.0
2014-08-06 11:35:00,51.49,51.51,51.46,51.48,171300.0,42.0899,42.1062,42.0654,42.0817,171300.0
2014-08-06 11:40:00,51.47,51.58,51.47,51.58,188300.0,42.0735,42.1634,42.0735,42.1634,188300.0
2014-08-06 11:45:00,51.58,51.61,51.55,51.56,168400.0,42.1634,42.188,42.1389,42.1471,168400.0
2014-08-06 11:50:00,51.56,51.59,51.55,51.59,91700.0,42.1471,42.1716,42.1389,42.1716,91700.0
2014-08-06 11:55:00,51.59,51.6,51.57,51.59,59900.0,42.1716,42.1798,42.1553,42.1716,59900.0
2014-08-06 12:00:00,51.59,51.62,51.59,51.61,180000.0,42.1716,42.1961,42.1716,42.188,180000.0
2014-08-06 12:05:00,51.61,51.62,51.58,51.58,85200.0,42.188,42.1961,42.1634,42.1634,85200.0
2014-08-06 12:10:00,51.59,51.61,51.51,51.51,1566300.0,42.1716,42.188,42.1062,42.1062,1566300.0
2014-08-06 12:15:00,51.51,51.52,51.44,51.47,583400.0,42.1062,42.1144,42.049,42.0735,583400.0
2014-08-06 12:20:00,51.46,51.54,51.43,51.51,288900.0,42.0654,42.1307,42.0408,42.1062,288900.0
2014-08-06 12:25:00,51.52,51.52,51.46,51.46,128300.0,42.1144,42.1144,42.0654,42.0654,128300.0
2014-08-06 12:30:00,51.47,51.55,51.46,51.55,292100.0,42.0735,42.1389,42.0654,42.1389,292100.0
2014-08-06 12:35:00,51.54,51.55,51.53,51.54,259200.0,42.1307,42.1389,42.1226,42.1307,259200.0
2014-08-06 12:40:00,51.54,51.54,51.5,51.52,235800.0,42.1307,42.1307,42.0981,42.1144,235800.0
2014-08-06 12:45:00,51.52,51.53,51.45,51.45,203100.0,42.1144,42.1226,42.0572,42.0572,203100.0
2014-08-06 12:50:00,51.45,51.47,51.43,51.45,179900.0,42.0572,42.0735,42.0408,42.0572,179900.0
2014-08-06 12:55:00,51.45,51.46,51.41,51.42,215400.0,42.0572,42.0654,42.0245,42.0327,215400.0
2014-08-06 13:00:00,51.42,51.45,51.4,51.41,194400.0,42.0327,42.0572,42.0163,42.0245,194400.0
2014-08-06 13:05:00,51.41,51.42,51.39,51.41,280500.0,42.0245,42.0327,42.0081,42.0245,280500.0
2014-08-06 13:10:00,51.41,51.46,51.41,51.44,266600.0,42.0245,42.0654,42.0245,42.049,266600.0
2014-08-06 13:15:00,51.43,51.47,51.43,51.47,192800.0,42.0408,42.0735,42.0408,42.0735,192800.0
2014-08-06 13:20:00,51.46,51.5,51.44,51.47,268000.0,42.0654,42.0981,42.049,42.0735,268000.0
2014-08-06 13:25:00,51.48,51.49,51.44,51.44,115200.0,42.0817,42.0899,42.049,42.049,115200.0
2014-08-06 13:30:00,51.43,51.45,51.41,51.45,212800.0,42.0408,42.0572,42.0245,42.0572,212800.0
2014-08-06 13:35:00,51.45,51.48,51.44,51.47,253500.0,42.0572,42.0817,42.049,42.0735,253500.0
2014-08-06 13:40:00,51.47,51.47,51.44,51.45,141300.0,42.0735,42.0735,42.049,42.0572,141300.0
2014-08-06 13:45:00,51.45,51.45,51.37,51.39,236800.0,42.0572,42.0572,41.9918,42.0081,236800.0
2014-08-06 13:50:00,51.39,51.39,51.33,51.34,219500.0,42.0081,42.0081,41.9591,41.9673,219500.0
2014-08-06 13:55:00,51.34,51.37,51.33,51.35,189500.0,41.9673,41.9918,41.9591,41.9754,189500.0
2014-08-06 14:00:00,51.34,51.4,51.32,51.4,215400.0,41.9673,42.0163,41.9509,42.0163,215400.0
2014-08-06 14:05:00,51.4,51.41,51.39,51.4,118300.0,42.0163,42.0245,42.0081,42.0163,118300.0
2014-08-06 14:10:00,51.4,51.4,51.35,51.38,152900.0,42.0163,42.0163,41.9754,42.0,152900.0
2014-08-06 14:15:00,51.38,51.39,51.35,51.37,247300.0,42.0,42.0081,41.9754,41.9918,247300.0
2014-08-06 14:20:00,51.37,51.38,51.35,51.36,216700.0,41.9918,42.0,41.9754,41.9836,216700.0
2014-08-06 14:25:00,51.36,51.39,51.35,51.38,160400.0,41.9836,42.0081,41.9754,42.0,160400.0
2014-08-06 14:30:00,51.38,51.39,51.35,51.35,218800.0,42.0,42.0081,41.9754,41.9754,218800.0
2014-08-06 14:35:00,51.35,51.38,51.33,51.36,170600.0,41.9754,42.0,41.9591,41.9836,170600.0
2014-08-06 14:40:00,51.37,51.46,51.36,51.45,185800.0,41.9918,42.0654,41.9836,42.0572,185800.0
2014-08-06 14:45:00,51.45,51.45,51.4,51.41,310900.0,42.0572,42.0572,42.0163,42.0245,310900.0
2014-08-06 14:50:00,51.41,51.46,51.41,51.44,164500.0,42.0245,42.0654,42.0245,42.049,164500.0
2014-08-06 14:55:00,51.44,51.44,51.4,51.4,243600.0,42.049,42.049,42.0163,42.0163,243600.0
2014-08-06 15:00:00,51.39,51.45,51.38,51.44,266900.0,42.0081,42.0572,42.0,42.049,266900.0
2014-08-06 15:05:00,51.44,51.45,51.42,51.42,149100.0,42.049,42.0572,42.0327,42.0327,149100.0
2014-08-06 15:10:00,51.42,51.43,51.4,51.4,110500.0,42.0327,42.0408,42.0163,42.0163,110500.0
2014-08-06 15:15:00,51.4,51.44,51.4,51.43,346600.0,42.0163,42.049,42.0163,42.0408,346600.0
2014-08-06 15:20:00,51.43,51.43,51.4,51.42,183300.0,42.0408,42.0408,42.0163,42.0327,183300.0
2014-08-06 15:25:00,51.42,51.45,51.41,51.42,253800.0,42.0327,42.0572,42.0245,42.0327,253800.0
2014-08-06 15:30:00,51.42,51.42,51.37,51.37,279500.0,42.0327,42.0327,41.9918,41.9918,279500.0
2014-08-06 15:35:00,51.38,51.41,51.37,51.4,269900.0,42.0,42.0245,41.9918,42.0163,269900.0
2014-08-06 15:40:00,51.41,51.43,51.4,51.43,320000.0,42.0245,42.0408,42.0163,42.0408,320000.0
2014-08-06 15:45:00,51.43,51.44,51.41,51.41,844900.0,42.0408,42.049,42.0245,42.0245,844900.0
2014-08-06 15:50:00,51.42,51.44,51.41,51.41,852200.0,42.0327,42.049,42.0245,42.0245,852200.0
2014-08-06 15:55:00,51.41,51.44,51.39,51.41,1410800.0,42.0245,42.049,42.0081,42.0245,1410800.0
2014-08-07 09:30:00,51.67,51.81,51.67,51.79,580300.0,42.237,42.3515,42.237,42.3351,580300.0
2014-08-07 09:35:00,51.79,51.81,51.71,51.77,325700.0,42.3351,42.3515,42.2697,42.3188,325700.0
2014-08-07 09:40:00,51.77,51.77,51.65,51.69,190700.0,42.3188,42.3188,42.2207,42.2534,190700.0
2014-08-07 09:45:00,51.69,51.71,51.64,51.65,328100.0,42.2534,42.2697,42.2125,42.2207,328100.0
2014-08-07 09:50:00,51.66,51.74,51.64,51.74,864800.0,42.2288,42.2942,42.2125,42.2942,864800.0
2014-08-07 09:55:00,51.74,51.77,51.71,51.75,172500.0,42.2942,42.3188,42.2697,42.3024,172500.0
2014-08-07 10:00:00,51.74,51.8,51.7,51.72,423200.0,42.2942,42.3433,42.2615,42.2779,423200.0
2014-08-07 10:05:00,51.73,51.79,51.72,51.78,90800.0,42.2861,42.3351,42.2779,42.3269,90800.0
2014-08-07 10:10:00,51.78,51.78,51.73,51.76,89900.0,42.3269,42.3269,42.2861,42.3106,89900.0
2014-08-07 10:15:00,51.76,51.77,51.69,51.7,93200.0,42.3106,42.3188,42.2534,42.2615,93200.0
2014-08-07 10:20:00,51.7,51.76,51.7,51.75,52000.0,42.2615,42.3106,42.2615,42.3024,52000.0
2014-08-07 10:25:00,51.75,51.8,51.74,51.78,56200.0,42.3024,42.3433,42.2942,42.3269,56200.0
2014-08-07 10:30:00,51.79,51.81,51.76,51.81,58200.0,42.3351,42.3515,42.3106,42.3515,58200.0
2014-08-07 10:35:00,51.81,51.86,51.8,51.84,222700.0,42.3515,42.3923,42.3433,42.376,222700.0
2014-08-07 10:40:00,51.83,51.86,51.74,51.74,79200.0,42.3678,42.3923,42.2942,42.2942,79200.0
2014-08-07 10:45:00,51.74,51.77,51.69,51.69,52100.0,42.2942,42.3188,42.2534,42.2534,52100.0
2014-08-07 10:50:00,51.7,51.71,51.59,51.64,296200.0,42.2615,42.2697,42.1716,42.2125,296200.0
2014-08-07 10:55:00,51.64,51.68,51.63,51.66,556500.0,42.2125,42.2452,42.2043,42.2288,556500.0
2014-08-07 11:00:00,51.66,51.66,51.61,51.64,119900.0,42.2288,42.2288,42.188,42.2125,119900.0
2014-08-07 11:05:00,51.64,51.64,51.56,51.63,117500.0,42.2125,42.2125,42.1471,42.2043,117500.0
2014-08-07 11:10:00,51.63,51.63,51.56,51.57,47700.0,42.2043,42.2043,42.1471,42.1553,47700.0
2014-08-07 11:15:00,51.56,51.63,51.54,51.63,62400.0,42.1471,42.2043,42.1307,42.2043,62400.0
2014-08-07 11:20:00,51.63,51.7,51.63,51.7,102500.0,42.2043,42.2615,42.2043,42.2615,102500.0
2014-08-07 11:25:00,51.7,51.7,51.63,51.63,53600.0,42.2615,42.2615,42.2043,42.2043,53600.0
2014-08-07 11:30:00,51.64,51.7,51.61,51.67,71200.0,42.2125,42.2615,42.188,42.237,71200.0
2014-08-07 11:35:00,51.66,51.69,51.64,51.65,109800.0,42.2288,42.2534,42.2125,42.2207,109800.0
2014-08-07 11:40:00,51.66,51.66,51.61,51.64,54500.0,42.2288,42.2288,42.188,42.2125,54500.0
2014-08-07 11:45:00,51.63,51.63,51.52,51.58,103600.0,42.2043,42.2043,42.1144,42.1634,103600.0
2014-08-07 11:50:00,51.58,51.61,51.52,51.53,137800.0,42.1634,42.188,42.1144,42.1226,137800.0
2014-08-07 11:55:00,51.52,51.59,51.5,51.59,203500.0,42.1144,42.1716,42.0981,42.1716,203500.0
2014-08-07 12:00:00,51.59,51.6,51.53,51.6,48500.0,42.1716,42.1798,42.1226,42.1798,48500.0
2014-08-07 12:05:00,51.6,51.62,51.57,51.62,35600.0,42.1798,42.1961,42.1553,42.1961,35600.0
2014-08-07 12:10:00,51.62,51.63,51.56,51.57,57300.0,42.1961,42.2043,42.1471,42.1553,57300.0
2014-08-07 12:15:00,51.57,51.58,51.5,51.5,100600.0,42.1553,42.1634,42.0981,42.0981,100600.0
2014-08-07 12:20:00,51.51,51.57,51.49,51.55,65000.0,42.1062,42.1553,42.0899,42.1389,65000.0
2014-08-07 12:25:00,51.55,51.59,51.53,51.54,50800.0,42.1389,42.1716,42.1226,42.1307,50800.0
2014-08-07 12:30:00,51.54,51.54,51.47,51.48,213400.0,42.1307,42.1307,42.0735,42.0817,213400.0
2014-08-07 12:35:00,51.48,51.48,51.41,51.47,117900.0,42.0817,42.0817,42.0245,42.0735,117900.0
2014-08-07 12:40:00,51.47,51.5,51.45,51.5,107800.0,42.0735,42.0981,42.0572,42.0981,107800.0
2014-08-07 12:45:00,51.5,51.53,51.49,51.53,168600.0,42.0981,42.1226,42.0899,42.1226,168600.0
2014-08-07 12:50:00,51.53,51.53,51.47,51.52,140400.0,42.1226,42.1226,42.0735,42.1144,140400.0
2014-08-07 12:55:00,51.53,51.54,51.5,51.52,53700.0,42.1226,42.1307,42.0981,42.1144,53700.0
2014-08-07 13:00:00,51.51,51.61,51.5,51.6,64900.0,42.1062,42.188,42.0981,42.1798,64900.0
2014-08-07 13:05:00,51.6,51.63,51.6,51.63,78900.0,42.1798,42.2043,42.1798,42.2043,78900.0
2014-08-07 13:10:00,51.64,51.65,51.61,51.63,24400.0,42.2125,42.2207,42.188,42.2043,24400.0
2014-08-07 13:15:00,51.62,51.66,51.62,51.63,38200.0,42.1961,42.2288,42.1961,42.2043,38200.0
2014-08-07 13:20:00,51.63,51.63,51.6,51.62,33900.0,42.2043,42.2043,42.1798,42.1961,33900.0
2014-08-07 13:25:00,51.62,51.68,51.6,51.63,654100.0,42.1961,42.2452,42.1798,42.2043,654100.0
2014-08-07 13:30:00,51.64,51.67,51.64,51.64,74800.0,42.2125,42.237,42.2125,42.2125,74800.0
2014-08-07 13:35:00,51.64,51.66,51.62,51.66,54700.0,42.2125,42.2288,42.1961,42.2288,54700.0
2014-08-07 13:40:00,51.67,51.68,51.64,51.66,111100.0,42.237,42.2452,42.2125,42.2288,111100.0
2014-08-07 13:45:00,51.67,51.67,51.61,51.64,44900.0,42.237,42.237,42.188,42.2125,44900.0
2014-08-07 13:50:00,51.64,51.64,51.61,51.61,27700.0,42.2125,42.2125,42.188,42.188,27700.0
2014-08-07 13:55:00,51.6,51.63,51.59,51.61,253300.0,42.1798,42.2043,42.1716,42.188,253300.0
2014-08-07 14:00:00,51.6,51.61,51.54,51.6,771500.0,42.1798,42.188,42.1307,42.1798,771500.0
2014-08-07 14:05:00,51.6,51.64,51.6,51.63,389600.0,42.1798,42.2125,42.1798,42.2043,389600.0
2014-08-07 14:10:00,51.63,51.63,51.6,51.61,89400.0,42.2043,42.2043,42.1798,42.188,89400.0
2014-08-07 14:15:00,51.61,51.62,51.57,51.59,517800.0,42.188,42.1961,42.1553,42.1716,517800.0
2014-08-07 14:20:00,51.58,51.59,51.55,51.56,41000.0,42.1634,42.1716,42.1389,42.1471,41000.0
2014-08-07 14:25:00,51.56,51.57,51.54,51.55,45600.0,42.1471,42.1553,42.1307,42.1389,45600.0
2014-08-07 14:30:00,51.55,51.55,51.52,51.53,41600.0,42.1389,42.1389,42.1144,42.1226,41600.0
2014-08-07 14:35:00,51.53,51.54,51.51,51.51,32400.0,42.1226,42.1307,42.1062,42.1062,32400.0
2014-08-07 14:40:00,51.51,51.55,51.5,51.5,54500.0,42.1062,42.1389,42.0981,42.0981,54500.0
2014-08-07 14:45:00,51.51,51.54,51.51,51.54,58000.0,42.1062,42.1307,42.1062,42.1307,58000.0
2014-08-07 14:50:00,51.55,51.56,51.53,51.53,95000.0,42.1389,42.1471,42.1226,42.1226,95000.0
2014-08-07 14:55:00,51.53,51.53,51.47,51.47,155000.0,42.1226,42.1226,42.0735,42.0735,155000.0
2014-08-07 15:00:00,51.47,51.51,51.47,51.49,537300.0,42.0735,42.1062,42.0735,42.0899,537300.0
2014-08-07 15:05:00,51.49,51.51,51.4,51.43,201600.0,42.0899,42.1062,42.0163,42.0408,201600.0
2014-08-07 15:10:00,51.42,51.46,51.4,51.41,55600.0,42.0327,42.0654,42.0163,42.0245,55600.0
2014-08-07 15:15:00,51.41,51.43,51.36,51.41,117700.0,42.0245,42.0408,41.9836,42.0245,117700.0
2014-08-07 15:20:00,51.41,51.41,51.34,51.35,113800.0,42.0245,42.0245,41.9673,41.9754,113800.0
2014-08-07 15:25:00,51.36,51.39,51.34,51.39,80200.0,41.9836,42.0081,41.9673,42.0081,80200.0
2014-08-07 15:30:00,51.4,51.4,51.36,51.38,205000.0,42.0163,42.0163,41.9836,42.0,205000.0
2014-08-07 15:35:00,51.38,51.43,51.35,51.42,254600.0,42.0,42.0408,41.9754,42.0327,254600.0
2014-08-07 15:40:00,51.42,51.45,51.39,51.4,274200.0,42.0327,42.0572,42.0081,42.0163,274200.0
2014-08-07 15:45:00,51.4,51.43,51.39,51.41,558900.0,42.0163,42.0408,42.0081,42.0245,558900.0
2014-08-07 15:50:00,51.41,51.49,51.41,51.49,218400.0,42.0245,42.0899,42.0245,42.0899,218400.0
2014-08-07 15:55:00,51.48,51.52,51.44,51.45,789900.0,42.0817,42.1144,42.049,42.0572,789900.0
2014-08-08 09:30:00,51.57,51.57,51.48,51.53,210500.0,42.1553,42.1553,42.0817,42.1226,210500.0
2014-08-08 09:35:00,51.52,51.54,51.47,51.49,135200.0,42.1144,42.1307,42.0735,42.0899,135200.0
2014-08-08 09:40:00,51.5,51.5,51.39,51.43,104300.0,42.0981,42.0981,42.0081,42.0408,104300.0
2014-08-08 09:45:00,51.44,51.47,51.4,51.47,84200.0,42.049,42.0735,42.0163,42.0735,84200.0
2014-08-08 09:50:00,51.47,51.53,51.47,51.52,74300.0,42.0735,42.1226,42.0735,42.1144,74300.0
2014-08-08 09:55:00,51.53,51.6,51.5,51.5,163600.0,42.1226,42.1798,42.0981,42.0981,163600.0
2014-08-08 10:00:00,51.5,51.55,51.44,51.54,126300.0,42.0981,42.1389,42.049,42.1307,126300.0
2014-08-08 10:05:00,51.54,51.58,51.5,51.53,132400.0,42.1307,42.1634,42.0981,42.1226,132400.0
2014-08-08 10:10:00,51.53,51.55,51.47,51.47,153800.0,42.1226,42.1389,42.0735,42.0735,153800.0
2014-08-08 10:15:00,51.48,51.52,51.45,51.49,70100.0,42.0817,42.1144,42.0572,42.0899,70100.0
2014-08-08 10:20:00,51.49,51.52,51.45,51.51,52600.0,42.0899,42.1144,42.0572,42.1062,52600.0
2014-08-08 10:25:00,51.51,51.51,51.42,51.46,63900.0,42.1062,42.1062,42.0327,42.0654,63900.0
2014-08-08 10:30:00,51.45,51.5,51.44,51.49,38900.0,42.0572,42.0981,42.049,42.0899,38900.0
2014-08-08 10:35:00,51.49,51.57,51.48,51.57,49200.0,42.0899,42.1553,42.0817,42.1553,49200.0
2014-08-08 10:40:00,51.56,51.64,51.56,51.6,114400.0,42.1471,42.2125,42.1471,42.1798,114400.0
2014-08-08 10:45:00,51.6,51.68,51.6,51.63,173100.0,42.1798,42.2452,42.1798,42.2043,173100.0
2014-08-08 10:50:00,51.64,51.66,51.62,51.63,41500.0,42.2125,42.2288,42.1961,42.2043,41500.0
2014-08-08 10:55:00,51.62,51.64,51.6,51.62,45800.0,42.1961,42.2125,42.1798,42.1961,45800.0
2014-08-08 11:00:00,51.63,51.63,51.59,51.63,41800.0,42.2043,42.2043,42.1716,42.2043,41800.0
2014-08-08 11:05:00,51.62,51.68,51.62,51.68,1762900.0,42.1961,42.2452,42.1961,42.2452,1762900.0
2014-08-08 11:10:00,51.69,51.76,51.68,51.71,720000.0,42.2534,42.3106,42.2452,42.2697,720000.0
2014-08-08 11:15:00,51.71,51.73,51.7,51.72,71500.0,42.2697,42.2861,42.2615,42.2779,71500.0
2014-08-08 11:20:00,51.71,51.72,51.68,51.7,97800.0,42.2697,42.2779,42.2452,42.2615,97800.0
2014-08-08 11:25:00,51.7,51.73,51.69,51.72,227000.0,42.2615,42.2861,42.2534,42.2779,227000.0
2014-08-08 11:30:00,51.72,51.74,51.71,51.74,206000.0,42.2779,42.2942,42.2697,42.2942,206000.0
2014-08-08 11:35:00,51.74,51.74,51.71,51.74,49700.0,42.2942,42.2942,42.2697,42.2942,49700.0
2014-08-08 11:40:00,51.75,51.77,51.73,51.75,55600.0,42.3024,42.3188,42.2861,42.3024,55600.0
2014-08-08 11:45:00,51.75,51.76,51.72,51.74,29800.0,42.3024,42.3106,42.2779,42.2942,29800.0
2014-08-08 11:50:00,51.73,51.74,51.71,51.72,25000.0,42.2861,42.2942,42.2697,42.2779,25000.0
2014-08-08 11:55:00,51.73,51.79,51.73,51.76,99000.0,42.2861,42.3351,42.2861,42.3106,99000.0
2014-08-08 12:00:00,51.77,51.78,51.75,51.76,62600.0,42.3188,42.3269,42.3024,42.3106,62600.0
2014-08-08 12:05:00,51.75,51.78,51.73,51.74,67100.0,42.3024,42.3269,42.2861,42.2942,67100.0
2014-08-08 12:10:00,51.74,51.76,51.73,51.76,44900.0,42.2942,42.3106,42.2861,42.3106,44900.0
2014-08-08 12:15:00,51.76,51.76,51.72,51.73,104000.0,42.3106,42.3106,42.2779,42.2861,104000.0
2014-08-08 12:20:00,51.74,51.76,51.73,51.74,57900.0,42.2942,42.3106,42.2861,42.2942,57900.0
2014-08-08 12:25:00,51.75,51.75,51.7,51.72,106200.0,42.3024,42.3024,42.2615,42.2779,106200.0
2014-08-08 12:30:00,51.71,51.72,51.7,51.71,46000.0,42.2697,42.2779,42.2615,42.2697,46000.0
2014-08-08 12:35:00,51.71,51.72,51.68,51.71,152500.0,42.2697,42.2779,42.2452,42.2697,152500.0
2014-08-08 12:40:00,51.72,51.73,51.71,51.72,29000.0,42.2779,42.2861,42.2697,42.2779,29000.0
2014-08-08 12:45:00,51.72,51.72,51.69,51.71,25200.0,42.2779,42.2779,42.2534,42.2697,25200.0
2014-08-08 12:50:00,51.72,51.74,51.72,51.72,17700.0,42.2779,42.2942,42.2779,42.2779,17700.0
2014-08-08 12:55:00,51.71,51.73,51.71,51.71,18100.0,42.2697,42.2861,42.2697,42.2697,18100.0
2014-08-08 13:00:00,51.71,51.72,51.69,51.72,45400.0,42.2697,42.2779,42.2534,42.2779,45400.0
2014-08-08 13:05:00,51.73,51.76,51.72,51.75,24400.0,42.2861,42.3106,42.2779,42.3024,24400.0
2014-08-08 13:10:00,51.75,51.78,51.73,51.77,45900.0,42.3024,42.3269,42.2861,42.3188,45900.0
2014-08-08 13:15:00,51.77,51.88,51.77,51.88,123700.0,42.3188,42.4087,42.3188,42.4087,123700.0
2014-08-08 13:20:00,51.89,51.94,51.89,51.94,175000.0,42.4169,42.4577,42.4169,42.4577,175000.0
2014-08-08 13:25:00,51.94,52.04,51.94,52.01,475100.0,42.4577,42.5395,42.4577,42.5149,475100.0
2014-08-08 13:30:00,52.01,52.02,51.96,51.98,158700.0,42.5149,42.5231,42.4741,42.4904,158700.0
2014-08-08 13:35:00,51.99,52.01,51.97,52.01,61600.0,42.4986,42.5149,42.4822,42.5149,61600.0
2014-08-08 13:40:00,52.01,52.05,52.0,52.02,217000.0,42.5149,42.5476,42.5068,42.5231,217000.0
2014-08-08 13:45:00,52.02,52.04,51.99,51.99,51500.0,42.5231,42.5395,42.4986,42.4986,51500.0
2014-08-08 13:50:00,52.0,52.01,51.96,51.97,111900.0,42.5068,42.5149,42.4741,42.4822,111900.0
2014-08-08 13:55:00,51.96,51.99,51.95,51.98,44500.0,42.4741,42.4986,42.4659,42.4904,44500.0
2014-08-08 14:00:00,51.99,52.0,51.95,51.99,100300.0,42.4986,42.5068,42.4659,42.4986,100300.0
2014-08-08 14:05:00,51.99,52.03,51.98,51.98,138400.0,42.4986,42.5313,42.4904,42.4904,138400.0
2014-08-08 14:10:00,51.99,51.99,51.95,51.97,46600.0,42.4986,42.4986,42.4659,42.4822,46600.0
2014-08-08 14:15:00,51.97,51.97,51.95,51.97,39500.0,42.4822,42.4822,42.4659,42.4822,39500.0
2014-08-08 14:20:00,51.98,51.99,51.96,51.99,61500.0,42.4904,42.4986,42.4741,42.4986,61500.0
2014-08-08 14:25:00,52.0,52.03,51.99,52.03,52600.0,42.5068,42.5313,42.4986,42.5313,52600.0
2014-08-08 14:30:00,52.04,52.06,52.02,52.02,58700.0,42.5395,42.5558,42.5231,42.5231,58700.0
2014-08-08 14:35:00,52.02,52.07,52.02,52.07,35600.0,42.5231,42.564,42.5231,42.564,35600.0
2014-08-08 14:40:00,52.06,52.08,52.03,52.03,92400.0,42.5558,42.5722,42.5313,42.5313,92400.0
2014-08-08 14:45:00,52.04,52.08,52.04,52.08,76100.0,42.5395,42.5722,42.5395,42.5722,76100.0
2014-08-08 14:50:00,52.07,52.08,52.05,52.06,37700.0,42.564,42.5722,42.5476,42.5558,37700.0
2014-08-08 14:55:00,52.06,52.06,52.01,52.02,286400.0,42.5558,42.5558,42.5149,42.5231,286400.0
2014-08-08 15:00:00,52.02,52.03,52.01,52.02,69500.0,42.5231,42.5313,42.5149,42.5231,69500.0
2014-08-08 15:05:00,52.02,52.04,52.01,52.02,46500.0,42.5231,42.5395,42.5149,42.5231,46500.0
2014-08-08 15:10:00,52.02,52.05,52.0,52.05,60900.0,42.5231,42.5476,42.5068,42.5476,60900.0
2014-08-08 15:15:00,52.05,52.07,52.04,52.05,69400.0,42.5476,42.564,42.5395,42.5476,69400.0
2014-08-08 15:20:00,52.05,52.08,52.05,52.08,61800.0,42.5476,42.5722,42.5476,42.5722,61800.0
2014-08-08 15:25:00,52.08,52.13,52.07,52.12,224000.0,42.5722,42.613,42.564,42.6049,224000.0
2014-08-08 15:30:00,52.13,52.15,52.12,52.14,100400.0,42.613,42.6294,42.6049,42.6212,100400.0
2014-08-08 15:35:00,52.14,52.15,52.11,52.14,119400.0,42.6212,42.6294,42.5967,42.6212,119400.0
2014-08-08 15:40:00,52.15,52.18,52.14,52.18,189000.0,42.6294,42.6539,42.6212,42.6539,189000.0
2014-08-08 15:45:00,52.18,52.19,52.16,52.19,237000.0,42.6539,42.6621,42.6376,42.6621,237000.0
2014-08-08 15:50:00,52.18,52.19,52.16,52.19,186400.0,42.6539,42.6621,42.6376,42.6621,186400.0
2014-08-08 15:55:00,52.18,52.21,52.17,52.17,613100.0,42.6539,42.6784,42.6457,42.6457,613100.0
2014-08-11 09:30:00,52.4,52.49,52.2,52.41,206000.0,42.8337,42.9073,42.6703,42.8419,206000.0
2014-08-11 09:35:00,52.41,52.49,52.41,52.46,156600.0,42.8419,42.9073,42.8419,42.8828,156600.0
2014-08-11 09:40:00,52.47,52.49,52.4,52.42,122200.0,42.891,42.9073,42.8337,42.8501,122200.0
2014-08-11 09:45:00,52.43,52.46,52.4,52.4,95600.0,42.8583,42.8828,42.8337,42.8337,95600.0
2014-08-11 09:50:00,52.41,52.5,52.41,52.5,202200.0,42.8419,42.9155,42.8419,42.9155,202200.0
2014-08-11 09:55:00,52.5,52.52,52.48,52.51,118600.0,42.9155,42.9318,42.8991,42.9237,118600.0
2014-08-11 10:00:00,52.51,52.54,52.49,52.52,109500.0,42.9237,42.9482,42.9073,42.9318,109500.0
2014-08-11 10:05:00,52.53,52.56,52.52,52.55,45900.0,42.94,42.9645,42.9318,42.9564,45900.0
2014-08-11 10:10:00,52.56,52.57,52.52,52.53,73200.0,42.9645,42.9727,42.9318,42.94,73200.0
2014-08-11 10:15:00,52.54,52.58,52.53,52.55,119300.0,42.9482,42.9809,42.94,42.9564,119300.0
2014-08-11 10:20:00,52.55,52.58,52.54,52.56,210300.0,42.9564,42.9809,42.9482,42.9645,210300.0
2014-08-11 10:25:00,52.56,52.57,52.53,52.55,204400.0,42.9645,42.9727,42.94,42.9564,204400.0
2014-08-11 10:30:00,52.55,52.56,52.54,52.55,67100.0,42.9564,42.9645,42.9482,42.9564,67100.0
2014-08-11 10:35:00,52.55,52.58,52.54,52.57,64800.0,42.9564,42.9809,42.9482,42.9727,64800.0
2014-08-11 10:40:00,52.57,52.58,52.55,52.56,77500.0,42.9727,42.9809,42.9564,42.9645,77500.0
2014-08-11 10:45:00,52.57,52.6,52.56,52.57,191100.0,42.9727,42.9972,42.9645,42.9727,191100.0
2014-08-11 10:50:00,52.57,52.59,52.52,52.56,128300.0,42.9727,42.9891,42.9318,42.9645,128300.0
2014-08-11 10:55:00,52.56,52.57,52.52,52.53,28200.0,42.9645,42.9727,42.9318,42.94,28200.0
2014-08-11 11:00:00,52.52,52.53,52.51,52.53,114400.0,42.9318,42.94,42.9237,42.94,114400.0
2014-08-11 11:05:00,52.54,52.58,52.54,52.57,59300.0,42.9482,42.9809,42.9482,42.9727,59300.0
2014-08-11 11:10:00,52.57,52.61,52.56,52.6,237200.0,42.9727,43.0054,42.9645,42.9972,237200.0
2014-08-11 11:15:00,52.61,52.66,52.61,52.65,148600.0,43.0054,43.0463,43.0054,43.0381,148600.0
2014-08-11 11:20:00,52.64,52.68,52.63,52.66,117600.0,43.0299,43.0626,43.0218,43.0463,117600.0
2014-08-11 11:25:00,52.65,52.66,52.61,52.62,68800.0,43.0381,43.0463,43.0054,43.0136,68800.0
2014-08-11 11:30:00,52.62,52.63,52.61,52.62,59600.0,43.0136,43.0218,43.0054,43.0136,59600.0
2014-08-11 11:35:00,52.62,52.62,52.59,52.6,68000.0,43.0136,43.0136,42.9891,42.9972,68000.0
2014-08-11 11:40:00,52.6,52.63,52.6,52.62,30000.0,42.9972,43.0218,42.9972,43.0136,30000.0
2014-08-11 11:45:00,52.63,52.64,52.62,52.63,32900.0,43.0218,43.0299,43.0136,43.0218,32900.0
2014-08-11 11:50:00,52.63,52.65,52.61,52.62,55100.0,43.0218,43.0381,43.0054,43.0136,55100.0
2014-08-11 11:55:00,52.62,52.65,52.62,52.62,21000.0,43.0136,43.0381,43.0136,43.0136,21000.0
2014-08-11 12:00:00,52.63,52.64,52.56,52.57,186900.0,43.0218,43.0299,42.9645,42.9727,186900.0
2014-08-11 12:05:00,52.58,52.61,52.58,52.61,43600.0,42.9809,43.0054,42.9809,43.0054,43600.0
2014-08-11 12:10:00,52.6,52.6,52.58,52.58,44800.0,42.9972,42.9972,42.9809,42.9809,44800.0
2014-08-11 12:15:00,52.58,52.61,52.57,52.61,75500.0,42.9809,43.0054,42.9727,43.0054,75500.0
2014-08-11 12:20:00,52.62,52.63,52.6,52.63,65600.0,43.0136,43.0218,42.9972,43.0218,65600.0
2014-08-11 12:25:00,52.63,52.65,52.62,52.62,55500.0,43.0218,43.0381,43.0136,43.0136,55500.0
2014-08-11 12:30:00,52.62,52.63,52.61,52.63,27700.0,43.0136,43.0218,43.0054,43.0218,27700.0
2014-08-11 12:35:00,52.64,52.66,52.64,52.64,26700.0,43.0299,43.0463,43.0299,43.0299,26700.0
2014-08-11 12:40:00,52.64,52.65,52.63,52.64,33000.0,43.0299,43.0381,43.0218,43.0299,33000.0
2014-08-11 12:45:00,52.64,52.64,52.59,52.6,32200.0,43.0299,43.0299,42.9891,42.9972,32200.0
2014-08-11 12:50:00,52.61,52.63,52.6,52.62,13400.0,43.0054,43.0218,42.9972,43.0136,13400.0
2014-08-11 12:55:00,52.62,52.64,52.61,52.61,32700.0,43.0136,43.0299,43.0054,43.0054,32700.0
2014-08-11 13:00:00,52.6,52.63,52.6,52.6,36400.0,42.9972,43.0218,42.9972,42.9972,36400.0
2014-08-11 13:05:00,52.61,52.63,52.6,52.6,17300.0,43.0054,43.0218,42.9972,42.9972,17300.0
2014-08-11 13:10:00,52.6,52.61,52.6,52.6,7800.0,42.9972,43.0054,42.9972,42.9972,7800.0
2014-08-11 13:15:00,52.61,52.61,52.58,52.6,37900.0,43.0054,43.0054,42.9809,42.9972,37900.0
2014-08-11 13:20:00,52.6,52.61,52.58,52.59,16800.0,42.9972,43.0054,42.9809,42.9891,16800.0
2014-08-11 13:25:00,52.59,52.59,52.55,52.55,13400.0,42.9891,42.9891,42.9564,42.9564,13400.0
2014-08-11 13:30:00,52.55,52.57,52.55,52.56,39100.0,42.9564,42.9727,42.9564,42.9645,39100.0
2014-08-11 13:35:00,52.56,52.58,52.55,52.57,36600.0,42.9645,42.9809,42.9564,42.9727,36600.0
2014-08-11 13:40:00,52.56,52.57,52.54,52.55,20600.0,42.9645,42.9727,42.9482,42.9564,20600.0
2014-08-11 13:45:00,52.55,52.55,52.52,52.54,98000.0,42.9564,42.9564,42.9318,42.9482,98000.0
2014-08-11 13:50:00,52.55,52.56,52.48,52.5,74800.0,42.9564,42.9645,42.8991,42.9155,74800.0
2014-08-11 13:55:00,52.49,52.5,52.44,52.47,128400.0,42.9073,42.9155,42.8664,42.891,128400.0
2014-08-11 14:00:00,52.46,52.47,52.42,52.44,120600.0,42.8828,42.891,42.8501,42.8664,120600.0
2014-08-11 14:05:00,52.45,52.47,52.44,52.47,66300.0,42.8746,42.891,42.8664,42.891,66300.0
2014-08-11 14:10:00,52.47,52.48,52.44,52.45,17700.0,42.891,42.8991,42.8664,42.8746,17700.0
2014-08-11 14:15:00,52.44,52.5,52.42,52.47,62100.0,42.8664,42.9155,42.8501,42.891,62100.0
2014-08-11 14:20:00,52.47,52.48,52.46,52.48,23100.0,42.891,42.8991,42.8828,42.8991,23100.0
2014-08-11 14:25:00,52.48,52.48,52.44,52.46,29400.0,42.8991,42.8991,42.8664,42.8828,29400.0
2014-08-11 14:30:00,52.46,52.47,52.43,52.46,56700.0,42.8828,42.891,42.8583,42.8828,56700.0
2014-08-11 14:35:00,52.46,52.48,52.44,52.46,55700.0,42.8828,42.8991,42.8664,42.8828,55700.0
2014-08-11 14:40:00,52.46,52.48,52.45,52.48,27500.0,42.8828,42.8991,42.8746,42.8991,27500.0
2014-08-11 14:45:00,52.48,52.5,52.47,52.47,75300.0,42.8991,42.9155,42.891,42.891,75300.0
2014-08-11 14:50:00,52.47,52.48,52.44,52.46,29200.0,42.891,42.8991,42.8664,42.8828,29200.0
2014-08-11 14:55:00,52.46,52.47,52.45,52.45,25300.0,42.8828,42.891,42.8746,42.8746,25300.0
2014-08-11 15:00:00,52.45,52.48,52.45,52.47,42900.0,42.8746,42.8991,42.8746,42.891,42900.0
2014-08-11 15:05:00,52.48,52.5,52.47,52.49,47600.0,42.8991,42.9155,42.891,42.9073,47600.0
2014-08-11 15:10:00,52.48,52.5,52.48,52.5,37700.0,42.8991,42.9155,42.8991,42.9155,37700.0
2014-08-11 15:15:00,52.5,52.51,52.48,52.49,31400.0,42.9155,42.9237,42.8991,42.9073,31400.0
2014-08-11 15:20:00,52.49,52.49,52.45,52.46,60800.0,42.9073,42.9073,42.8746,42.8828,60800.0
2014-08-11 15:25:00,52.46,52.47,52.43,52.43,86700.0,42.8828,42.891,42.8583,42.8583,86700.0
2014-08-11 15:30:00,52.44,52.46,52.43,52.46,126600.0,42.8664,42.8828,42.8583,42.8828,126600.0
2014-08-11 15:35:00,52.45,52.46,52.44,52.45,74100.0,42.8746,42.8828,42.8664,42.8746,74100.0
2014-08-11 15:40:00,52.44,52.45,52.4,52.41,94100.0,42.8664,42.8746,42.8337,42.8419,94100.0
2014-08-11 15:45:00,52.41,52.42,52.4,52.41,71900.0,42.8419,42.8501,42.8337,42.8419,71900.0
2014-08-11 15:50:00,52.41,52.44,52.4,52.43,268600.0,42.8419,42.8664,42.8337,42.8583,268600.0
2014-08-11 15:55:00,52.43,52.43,52.39,52.4,439500.0,42.8583,42.8583,42.8256,42.8337,439500.0
2014-08-12 09:30:00,52.33,52.39,52.27,52.38,146300.0,42.7765,42.8256,42.7275,42.8174,146300.0
2014-08-12 09:35:00,52.39,52.5,52.37,52.5,91200.0,42.8256,42.9155,42.8092,42.9155,91200.0
2014-08-12 09:40:00,52.5,52.52,52.47,52.51,150600.0,42.9155,42.9318,42.891,42.9237,150600.0
2014-08-12 09:45:00,52.52,52.59,52.51,52.57,197200.0,42.9318,42.9891,42.9237,42.9727,197200.0
2014-08-12 09:50:00,52.57,52.58,52.46,52.47,135300.0,42.9727,42.9809,42.8828,42.891,135300.0
2014-08-12 09:55:00,52.47,52.54,52.45,52.54,18400.0,42.891,42.9482,42.8746,42.9482,18400.0
2014-08-12 10:00:00,52.55,52.55,52.5,52.54,69700.0,42.9564,42.9564,42.9155,42.9482,69700.0
2014-08-12 10:05:00,52.55,52.58,52.46,52.46,123800.0,42.9564,42.9809,42.8828,42.8828,123800.0
2014-08-12 10:10:00,52.46,52.49,52.43,52.49,70100.0,42.8828,42.9073,42.8583,42.9073,70100.0
2014-08-12 10:15:00,52.49,52.54,52.46,52.52,23300.0,42.9073,42.9482,42.8828,42.9318,23300.0
2014-08-12 10:20:00,52.52,52.57,52.51,52.57,29600.0,42.9318,42.9727,42.9237,42.9727,29600.0
2014-08-12 10:25:00,52.56,52.56,52.51,52.54,28500.0,42.9645,42.9645,42.9237,42.9482,28500.0
2014-08-12 10:30:00,52.54,52.54,52.48,52.51,19000.0,42.9482,42.9482,42.8991,42.9237,19000.0
2014-08-12 10:35:00,52.52,52.53,52.49,52.5,36900.0,42.9318,42.94,42.9073,42.9155,36900.0
2014-08-12 10:40:00,52.49,52.52,52.42,52.43,90700.0,42.9073,42.9318,42.8501,42.8583,90700.0
2014-08-12 10:45:00,52.43,52.45,52.4,52.4,43500.0,42.8583,42.8746,42.8337,42.8337,43500.0
2014-08-12 10:50:00,52.4,52.42,52.39,52.41,126900.0,42.8337,42.8501,42.8256,42.8419,126900.0
2014-08-12 10:55:00,52.41,52.44,52.41,52.43,40000.0,42.8419,42.8664,42.8419,42.8583,40000.0
2014-08-12 11:00:00,52.42,52.42,52.31,52.32,255400.0,42.8501,42.8501,42.7602,42.7684,255400.0
2014-08-12 11:05:00,52.32,52.32,52.28,52.3,66800.0,42.7684,42.7684,42.7357,42.752,66800.0
2014-08-12 11:10:00,52.3,52.32,52.29,52.32,106400.0,42.752,42.7684,42.7438,42.7684,106400.0
2014-08-12 11:15:00,52.32,52.34,52.3,52.33,70800.0,42.7684,42.7847,42.752,42.7765,70800.0
2014-08-12 11:20:00,52.32,52.35,52.32,52.32,184600.0,42.7684,42.7929,42.7684,42.7684,184600.0
2014-08-12 11:25:00,52.32,52.33,52.3,52.33,130600.0,42.7684,42.7765,42.752,42.7765,130600.0
2014-08-12 11:30:00,52.33,52.35,52.32,52.32,574600.0,42.7765,42.7929,42.7684,42.7684,574600.0
2014-08-12 11:35:00,52.32,52.33,52.3,52.32,146600.0,42.7684,42.7765,42.752,42.7684,146600.0
2014-08-12 11:40:00,52.32,52.33,52.27,52.29,403000.0,42.7684,42.7765,42.7275,42.7438,403000.0
2014-08-12 11:45:00,52.29,52.33,52.27,52.31,116500.0,42.7438,42.7765,42.7275,42.7602,116500.0
2014-08-12 11:50:00,52.31,52.33,52.31,52.32,49600.0,42.7602,42.7765,42.7602,42.7684,49600.0
2014-08-12 11:55:00,52.32,52.33,52.29,52.3,129500.0,42.7684,42.7765,42.7438,42.752,129500.0
2014-08-12 12:00:00,52.29,52.3,52.25,52.29,236000.0,42.7438,42.752,42.7111,42.7438,236000.0
2014-08-12 12:05:00,52.28,52.29,52.24,52.29,50600.0,42.7357,42.7438,42.703,42.7438,50600.0
2014-08-12 12:10:00,52.3,52.34,52.29,52.33,39500.0,42.752,42.7847,42.7438,42.7765,39500.0
2014-08-12 12:15:00,52.33,52.34,52.31,52.31,31600.0,42.7765,42.7847,42.7602,42.7602,31600.0
2014-08-12 12:20:00,52.31,52.32,52.29,52.31,58700.0,42.7602,42.7684,42.7438,42.7602,58700.0
2014-08-12 12:25:00,52.31,52.34,52.3,52.3,38500.0,42.7602,42.7847,42.752,42.752,38500.0
2014-08-12 12:30:00,52.3,52.33,52.29,52.32,48200.0,42.752,42.7765,42.7438,42.7684,48200.0
2014-08-12 12:35:00,52.32,52.37,52.31,52.37,88400.0,42.7684,42.8092,42.7602,42.8092,88400.0
2014-08-12 12:40:00,52.37,52.42,52.36,52.41,173200.0,42.8092,42.8501,42.801,42.8419,173200.0
2014-08-12 12:45:00,52.41,52.41,52.37,52.38,108700.0,42.8419,42.8419,42.8092,42.8174,108700.0
2014-08-12 12:50:00,52.38,52.38,52.35,52.36,118000.0,42.8174,42.8174,42.7929,42.801,118000.0
2014-08-12 12:55:00,52.37,52.4,52.35,52.35,109900.0,42.8092,42.8337,42.7929,42.7929,109900.0
2014-08-12 13:00:00,52.35,52.37,52.35,52.37,103600.0,42.7929,42.8092,42.7929,42.8092,103600.0
2014-08-12 13:05:00,52.37,52.4,52.35,52.39,231100.0,42.8092,42.8337,42.7929,42.8256,231100.0
2014-08-12 13:10:00,52.39,52.41,52.38,52.38,96800.0,42.8256,42.8419,42.8174,42.8174,96800.0
2014-08-12 13:15:00,52.38,52.39,52.36,52.39,81100.0,42.8174,42.8256,42.801,42.8256,81100.0
2014-08-12 13:20:00,52.39,52.39,52.32,52.32,115700.0,42.8256,42.8256,42.7684,42.7684,115700.0
2014-08-12 13:25:00,52.33,52.36,52.33,52.36,211600.0,42.7765,42.801,42.7765,42.801,211600.0
2014-08-12 13:30:00,52.36,52.36,52.29,52.29,65600.0,42.801,42.801,42.7438,42.7438,65600.0
2014-08-12 13:35:00,52.3,52.3,52.27,52.3,51500.0,42.752,42.752,42.7275,42.752,51500.0
2014-08-12 13:40:00,52.3,52.3,52.28,52.29,57800.0,42.752,42.752,42.7357,42.7438,57800.0
2014-08-12 13:45:00,52.3,52.3,52.26,52.28,51600.0,42.752,42.752,42.7193,42.7357,51600.0
2014-08-12 13:50:00,52.28,52.32,52.27,52.3,39000.0,42.7357,42.7684,42.7275,42.752,39000.0
2014-08-12 13:55:00,52.3,52.3,52.28,52.3,58000.0,42.752,42.752,42.7357,42.752,58000.0
2014-08-12 14:00:00,52.3,52.31,52.27,52.28,95100.0,42.752,42.7602,42.7275,42.7357,95100.0
2014-08-12 14:05:00,52.29,52.29,52.23,52.23,68400.0,42.7438,42.7438,42.6948,42.6948,68400.0
2014-08-12 14:10:00,52.23,52.24,52.2,52.22,119400.0,42.6948,42.703,42.6703,42.6866,119400.0
2014-08-12 14:15:00,52.22,52.24,52.2,52.23,119500.0,42.6866,42.703,42.6703,42.6948,119500.0
2014-08-12 14:20:00,52.24,52.25,52.21,52.23,80500.0,42.703,42.7111,42.6784,42.6948,80500.0
2014-08-12 14:25:00,52.23,52.25,52.17,52.2,100100.0,42.6948,42.7111,42.6457,42.6703,100100.0
2014-08-12 14:30:00,52.21,52.21,52.16,52.2,85300.0,42.6784,42.6784,42.6376,42.6703,85300.0
2014-08-12 14:35:00,52.2,52.26,52.18,52.26,117200.0,42.6703,42.7193,42.6539,42.7193,117200.0
2014-08-12 14:40:00,52.25,52.28,52.23,52.27,90600.0,42.7111,42.7357,42.6948,42.7275,90600.0
2014-08-12 14:45:00,52.27,52.28,52.23,52.23,66800.0,42.7275,42.7357,42.6948,42.6948,66800.0
2014-08-12 14:50:00,52.23,52.26,52.23,52.25,126800.0,42.6948,42.7193,42.6948,42.7111,126800.0
2014-08-12 14:55:00,52.25,52.25,52.21,52.22,78400.0,42.7111,42.7111,42.6784,42.6866,78400.0
2014-08-12 15:00:00,52.22,52.23,52.21,52.22,73300.0,42.6866,42.6948,42.6784,42.6866,73300.0
2014-08-12 15:05:00,52.21,52.27,52.21,52.27,140400.0,42.6784,42.7275,42.6784,42.7275,140400.0
2014-08-12 15:10:00,52.27,52.28,52.26,52.27,58900.0,42.7275,42.7357,42.7193,42.7275,58900.0
2014-08-12 15:15:00,52.27,52.28,52.25,52.26,104200.0,42.7275,42.7357,42.7111,42.7193,104200.0
2014-08-12 15:20:00,52.26,52.26,52.24,52.25,92100.0,42.7193,42.7193,42.703,42.7111,92100.0
2014-08-12 15:25:00,52.25,52.27,52.23,52.23,77400.0,42.7111,42.7275,42.6948,42.6948,77400.0
2014-08-12 15:30:00,52.23,52.25,52.22,52.25,146500.0,42.6948,42.7111,42.6866,42.7111,146500.0
2014-08-12 15:35:00,52.25,52.29,52.23,52.29,130700.0,42.7111,42.7438,42.6948,42.7438,130700.0
2014-08-12 15:40:00,52.29,52.36,52.29,52.34,257200.0,42.7438,42.801,42.7438,42.7847,257200.0
2014-08-12 15:45:00,52.33,52.34,52.3,52.31,178400.0,42.7765,42.7847,42.752,42.7602,178400.0
2014-08-12 15:50:00,52.3,52.32,52.28,52.28,167600.0,42.752,42.7684,42.7357,42.7357,167600.0
2014-08-12 15:55:00,52.28,52.31,52.28,52.28,758900.0,42.7357,42.7602,42.7357,42.7357,758900.0
2014-08-13 09:30:00,52.46,52.58,52.45,52.55,118800.0,42.8828,42.9809,42.8746,42.9564,118800.0
2014-08-13 09:35:00,52.55,52.55,52.5,52.53,74400.0,42.9564,42.9564,42.9155,42.94,74400.0
2014-08-13 09:40:00,52.53,52.55,52.5,52.51,199100.0,42.94,42.9564,42.9155,42.9237,199100.0
2014-08-13 09:45:00,52.51,52.53,52.47,52.5,93400.0,42.9237,42.94,42.891,42.9155,93400.0
2014-08-13 09:50:00,52.5,52.53,52.48,52.5,41800.0,42.9155,42.94,42.8991,42.9155,41800.0
2014-08-13 09:55:00,52.51,52.52,52.48,52.48,223800.0,42.9237,42.9318,42.8991,42.8991,223800.0
2014-08-13 10:00:00,52.48,52.54,52.48,52.54,377200.0,42.8991,42.9482,42.8991,42.9482,377200.0
2014-08-13 10:05:00,52.54,52.57,52.53,52.54,175800.0,42.9482,42.9727,42.94,42.9482,175800.0
2014-08-13 10:10:00,52.54,52.54,52.48,52.48,74500.0,42.9482,42.9482,42.8991,42.8991,74500.0
2014-08-13 10:15:00,52.48,52.54,52.47,52.53,47500.0,42.8991,42.9482,42.891,42.94,47500.0
2014-08-13 10:20:00,52.53,52.58,52.51,52.56,279300.0,42.94,42.9809,42.9237,42.9645,279300.0
2014-08-13 10:25:00,52.55,52.57,52.52,52.52,54900.0,42.9564,42.9727,42.9318,42.9318,54900.0
2014-08-13 10:30:00,52.53,52.54,52.51,52.52,38900.0,42.94,42.9482,42.9237,42.9318,38900.0
2014-08-13 10:35:00,52.52,52.58,52.52,52.57,164300.0,42.9318,42.9809,42.9318,42.9727,164300.0
2014-08-13 10:40:00,52.58,52.59,52.54,52.55,97900.0,42.9809,42.9891,42.9482,42.9564,97900.0
2014-08-13 10:45:00,52.55,52.58,52.55,52.57,56800.0,42.9564,42.9809,42.9564,42.9727,56800.0
2014-08-13 10:50:00,52.58,52.6,52.56,52.57,121700.0,42.9809,42.9972,42.9645,42.9727,121700.0
2014-08-13 10:55:00,52.58,52.61,52.58,52.61,174900.0,42.9809,43.0054,42.9809,43.0054,174900.0
2014-08-13 11:00:00,52.61,52.7,52.61,52.68,145100.0,43.0054,43.079,43.0054,43.0626,145100.0
2014-08-13 11:05:00,52.69,52.75,52.69,52.75,62300.0,43.0708,43.1198,43.0708,43.1198,62300.0
2014-08-13 11:10:00,52.75,52.79,52.74,52.77,332200.0,43.1198,43.1525,43.1117,43.1362,332200.0
2014-08-13 11:15:00,52.78,52.78,52.75,52.78,101900.0,43.1444,43.1444,43.1198,43.1444,101900.0
2014-08-13 11:20:00,52.78,52.79,52.75,52.77,62900.0,43.1444,43.1525,43.1198,43.1362,62900.0
2014-08-13 11:25:00,52.76,52.8,52.76,52.78,203700.0,43.128,43.1607,43.128,43.1444,203700.0
2014-08-13 11:30:00,52.78,52.79,52.76,52.79,300700.0,43.1444,43.1525,43.128,43.1525,300700.0
2014-08-13 11:35:00,52.79,52.8,52.76,52.76,111200.0,43.1525,43.1607,43.128,43.128,111200.0
2014-08-13 11:40:00,52.77,52.77,52.74,52.76,39700.0,43.1362,43.1362,43.1117,43.128,39700.0
2014-08-13 11:45:00,52.76,52.77,52.74,52.76,16600.0,43.128,43.1362,43.1117,43.128,16600.0
2014-08-13 11:50:00,52.76,52.78,52.74,52.75,20100.0,43.128,43.1444,43.1117,43.1198,20100.0
2014-08-13 11:55:00,52.75,52.76,52.73,52.74,13400.0,43.1198,43.128,43.1035,43.1117,13400.0
2014-08-13 12:00:00,52.74,52.75,52.72,52.73,53400.0,43.1117,43.1198,43.0953,43.1035,53400.0
2014-08-13 12:05:00,52.73,52.73,52.67,52.7,46600.0,43.1035,43.1035,43.0545,43.079,46600.0
2014-08-13 12:10:00,52.7,52.71,52.68,52.71,18700.0,43.079,43.0872,43.0626,43.0872,18700.0
2014-08-13 12:15:00,52.71,52.72,52.7,52.72,124700.0,43.0872,43.0953,43.079,43.0953,124700.0
2014-08-13 12:20:00,52.72,52.72,52.69,52.71,41600.0,43.0953,43.0953,43.0708,43.0872,41600.0
2014-08-13 12:25:00,52.71,52.73,52.71,52.73,21100.0,43.0872,43.1035,43.0872,43.1035,21100.0
2014-08-13 12:30:00,52.73,52.73,52.71,52.72,8800.0,43.1035,43.1035,43.0872,43.0953,8800.0
2014-08-13 12:35:00,52.71,52.72,52.69,52.7,9100.0,43.0872,43.0953,43.0708,43.079,9100.0
2014-08-13 12:40:00,52.7,52.7,52.68,52.69,31300.0,43.079,43.079,43.0626,43.0708,31300.0
2014-08-13 12:45:00,52.69,52.75,52.69,52.73,40200.0,43.0708,43.1198,43.0708,43.1035,40200.0
2014-08-13 12:50:00,52.74,52.76,52.73,52.73,49800.0,43.1117,43.128,43.1035,43.1035,49800.0
2014-08-13 12:55:00,52.73,52.76,52.73,52.75,193300.0,43.1035,43.128,43.1035,43.1198,193300.0
2014-08-13 13:00:00,52.76,52.76,52.74,52.75,147200.0,43.128,43.128,43.1117,43.1198,147200.0
2014-08-13 13:05:00,52.75,52.77,52.74,52.74,24800.0,43.1198,43.1362,43.1117,43.1117,24800.0
2014-08-13 13:10:00,52.73,52.75,52.73,52.74,18000.0,43.1035,43.1198,43.1035,43.1117,18000.0
2014-08-13 13:15:00,52.74,52.77,52.73,52.73,32100.0,43.1117,43.1362,43.1035,43.1035,32100.0
2014-08-13 13:20:00,52.72,52.74,52.72,52.74,27300.0,43.0953,43.1117,43.0953,43.1117,27300.0
2014-08-13 13:25:00,52.74,52.76,52.74,52.74,19500.0,43.1117,43.128,43.1117,43.1117,19500.0
2014-08-13 13:30:00,52.75,52.76,52.74,52.75,17200.0,43.1198,43.128,43.1117,43.1198,17200.0
2014-08-13 13:35:00,52.75,52.77,52.75,52.77,223700.0,43.1198,43.1362,43.1198,43.1362,223700.0
2014-08-13 13:40:00,52.77,52.78,52.76,52.77,21700.0,43.1362,43.1444,43.128,43.1362,21700.0
2014-08-13 13:45:00,52.77,52.78,52.75,52.77,71200.0,43.1362,43.1444,43.1198,43.1362,71200.0
2014-08-13 13:50:00,52.76,52.77,52.75,52.77,69000.0,43.128,43.1362,43.1198,43.1362,69000.0
2014-08-13 13:55:00,52.77,52.77,52.76,52.77,8400.0,43.1362,43.1362,43.128,43.1362,8400.0
2014-08-13 14:00:00,52.77,52.78,52.76,52.76,18200.0,43.1362,43.1444,43.128,43.128,18200.0
2014-08-13 14:05:00,52.77,52.77,52.71,52.72,34600.0,43.1362,43.1362,43.0872,43.0953,34600.0
2014-08-13 14:10:00,52.72,52.73,52.72,52.73,38000.0,43.0953,43.1035,43.0953,43.1035,38000.0
2014-08-13 14:15:00,52.73,52.74,52.72,52.73,25300.0,43.1035,43.1117,43.0953,43.1035,25300.0
2014-08-13 14:20:00,52.73,52.73,52.7,52.71,27800.0,43.1035,43.1035,43.079,43.0872,27800.0
2014-08-13 14:25:00,52.71,52.74,52.7,52.72,33300.0,43.0872,43.1117,43.079,43.0953,33300.0
2014-08-13 14:30:00,52.72,52.73,52.71,52.72,12100.0,43.0953,43.1035,43.0872,43.0953,12100.0
2014-08-13 14:35:00,52.73,52.76,52.73,52.74,18600.0,43.1035,43.128,43.1035,43.1117,18600.0
2014-08-13 14:40:00,52.75,52.76,52.74,52.75,10100.0,43.1198,43.128,43.1117,43.1198,10100.0
2014-08-13 14:45:00,52.75,52.76,52.74,52.76,24100.0,43.1198,43.128,43.1117,43.128,24100.0
2014-08-13 14:50:00,52.75,52.77,52.73,52.76,103100.0,43.1198,43.1362,43.1035,43.128,103100.0
2014-08-13 14:55:00,52.76,52.77,52.75,52.75,70700.0,43.128,43.1362,43.1198,43.1198,70700.0
2014-08-13 15:00:00,52.75,52.76,52.72,52.74,36600.0,43.1198,43.128,43.0953,43.1117,36600.0
2014-08-13 15:05:00,52.75,52.77,52.73,52.75,56600.0,43.1198,43.1362,43.1035,43.1198,56600.0
2014-08-13 15:10:00,52.75,52.77,52.75,52.76,51600.0,43.1198,43.1362,43.1198,43.128,51600.0
2014-08-13 15:15:00,52.76,52.77,52.74,52.76,40300.0,43.128,43.1362,43.1117,43.128,40300.0
2014-08-13 15:20:00,52.76,52.77,52.74,52.77,58800.0,43.128,43.1362,43.1117,43.1362,58800.0
2014-08-13 15:25:00,52.76,52.78,52.75,52.75,58800.0,43.128,43.1444,43.1198,43.1198,58800.0
2014-08-13 15:30:00,52.75,52.76,52.72,52.73,52600.0,43.1198,43.128,43.0953,43.1035,52600.0
2014-08-13 15:35:00,52.72,52.73,52.71,52.71,85200.0,43.0953,43.1035,43.0872,43.0872,85200.0
2014-08-13 15:40:00,52.72,52.76,52.71,52.75,136800.0,43.0953,43.128,43.0872,43.1198,136800.0
2014-08-13 15:45:00,52.75,52.77,52.75,52.77,201700.0,43.1198,43.1362,43.1198,43.1362,201700.0
2014-08-13 15:50:00,52.77,52.77,52.75,52.76,266000.0,43.1362,43.1362,43.1198,43.128,266000.0
2014-08-13 15:55:00,52.76,52.76,52.73,52.76,552600.0,43.128,43.128,43.1035,43.128,552600.0
2014-08-14 09:30:00,52.78,52.91,52.77,52.83,115800.0,43.1444,43.2506,43.1362,43.1852,115800.0
2014-08-14 09:35:00,52.84,52.89,52.83,52.87,125200.0,43.1934,43.2343,43.1852,43.2179,125200.0
2014-08-14 09:40:00,52.87,52.88,52.84,52.85,72900.0,43.2179,43.2261,43.1934,43.2016,72900.0
2014-08-14 09:45:00,52.85,52.89,52.84,52.84,48400.0,43.2016,43.2343,43.1934,43.1934,48400.0
2014-08-14 09:50:00,52.85,52.9,52.85,52.87,25400.0,43.2016,43.2425,43.2016,43.2179,25400.0
2014-08-14 09:55:00,52.88,52.9,52.87,52.89,40000.0,43.2261,43.2425,43.2179,43.2343,40000.0
2014-08-14 10:00:00,52.89,52.91,52.81,52.83,54100.0,43.2343,43.2506,43.1689,43.1852,54100.0
2014-08-14 10:05:00,52.83,52.86,52.79,52.82,216600.0,43.1852,43.2098,43.1525,43.1771,216600.0
2014-08-14 10:10:00,52.81,52.87,52.81,52.86,33300.0,43.1689,43.2179,43.1689,43.2098,33300.0
2014-08-14 10:15:00,52.87,52.91,52.86,52.89,56500.0,43.2179,43.2506,43.2098,43.2343,56500.0
2014-08-14 10:20:00,52.89,52.92,52.89,52.89,45300.0,43.2343,43.2588,43.2343,43.2343,45300.0
2014-08-14 10:25:00,52.9,52.91,52.87,52.89,33800.0,43.2425,43.2506,43.2179,43.2343,33800.0
2014-08-14 10:30:00,52.9,52.94,52.9,52.93,56000.0,43.2425,43.2752,43.2425,43.267,56000.0
2014-08-14 10:35:00,52.92,52.93,52.91,52.92,23100.0,43.2588,43.267,43.2506,43.2588,23100.0
2014-08-14 10:40:00,52.92,52.93,52.9,52.93,22300.0,43.2588,43.267,43.2425,43.267,22300.0
2014-08-14 10:45:00,52.94,52.94,52.91,52.91,20900.0,43.2752,43.2752,43.2506,43.2506,20900.0
2014-08-14 10:50:00,52.91,52.91,52.87,52.88,62100.0,43.2506,43.2506,43.2179,43.2261,62100.0
2014-08-14 10:55:00,52.87,52.88,52.86,52.88,42600.0,43.2179,43.2261,43.2098,43.2261,42600.0
2014-08-14 11:00:00,52.88,52.9,52.87,52.9,24200.0,43.2261,43.2425,43.2179,43.2425,24200.0
2014-08-14 11:05:00,52.9,52.91,52.89,52.89,36100.0,43.2425,43.2506,43.2343,43.2343,36100.0
2014-08-14 11:10:00,52.9,52.91,52.86,52.87,1687400.0,43.2425,43.2506,43.2098,43.2179,1687400.0
2014-08-14 11:15:00,52.87,52.89,52.85,52.89,192600.0,43.2179,43.2343,43.2016,43.2343,192600.0
2014-08-14 11:20:00,52.89,52.92,52.86,52.9,94500.0,43.2343,43.2588,43.2098,43.2425,94500.0
2014-08-14 11:25:00,52.91,52.91,52.87,52.88,50800.0,43.2506,43.2506,43.2179,43.2261,50800.0
2014-08-14 11:30:00,52.89,52.91,52.88,52.9,27800.0,43.2343,43.2506,43.2261,43.2425,27800.0
2014-08-14 11:35:00,52.9,52.9,52.87,52.88,41900.0,43.2425,43.2425,43.2179,43.2261,41900.0
2014-08-14 11:40:00,52.88,52.9,52.87,52.89,19600.0,43.2261,43.2425,43.2179,43.2343,19600.0
2014-08-14 11:45:00,52.9,52.91,52.89,52.91,23000.0,43.2425,43.2506,43.2343,43.2506,23000.0
2014-08-14 11:50:00,52.91,52.91,52.89,52.91,20200.0,43.2506,43.2506,43.2343,43.2506,20200.0
2014-08-14 11:55:00,52.91,52.94,52.9,52.94,38600.0,43.2506,43.2752,43.2425,43.2752,38600.0
2014-08-14 12:00:00,52.94,52.94,52.91,52.92,50600.0,43.2752,43.2752,43.2506,43.2588,50600.0
2014-08-14 12:05:00,52.93,52.95,52.92,52.94,18600.0,43.267,43.2833,43.2588,43.2752,18600.0
2014-08-14 12:10:00,52.93,52.95,52.93,52.95,27000.0,43.267,43.2833,43.267,43.2833,27000.0
2014-08-14 12:15:00,52.94,52.96,52.94,52.94,91400.0,43.2752,43.2915,43.2752,43.2752,91400.0
2014-08-14 12:20:00,52.94,52.94,52.92,52.93,27200.0,43.2752,43.2752,43.2588,43.267,27200.0
2014-08-14 12:25:00,52.92,52.94,52.91,52.93,28100.0,43.2588,43.2752,43.2506,43.267,28100.0
2014-08-14 12:30:00,52.93,52.95,52.93,52.95,24700.0,43.267,43.2833,43.267,43.2833,24700.0
2014-08-14 12:35:00,52.95,52.96,52.94,52.96,11800.0,43.2833,43.2915,43.2752,43.2915,11800.0
2014-08-14 12:40:00,52.96,52.97,52.95,52.96,12700.0,43.2915,43.2997,43.2833,43.2915,12700.0
2014-08-14 12:45:00,52.96,52.96,52.94,52.95,60500.0,43.2915,43.2915,43.2752,43.2833,60500.0
2014-08-14 12:50:00,52.95,52.98,52.95,52.98,59000.0,43.2833,43.3079,43.2833,43.3079,59000.0
2014-08-14 12:55:00,52.98,52.98,52.96,52.96,18300.0,43.3079,43.3079,43.2915,43.2915,18300.0
2014-08-14 13:00:00,52.96,52.98,52.96,52.96,28600.0,43.2915,43.3079,43.2915,43.2915,28600.0
2014-08-14 13:05:00,52.97,52.97,52.93,52.94,33200.0,43.2997,43.2997,43.267,43.2752,33200.0
2014-08-14 13:10:00,52.94,52.98,52.94,52.98,14900.0,43.2752,43.3079,43.2752,43.3079,14900.0
2014-08-14 13:15:00,52.98,53.01,52.98,53.0,43300.0,43.3079,43.3324,43.3079,43.3242,43300.0
2014-08-14 13:20:00,53.01,53.02,53.0,53.01,20900.0,43.3324,43.3406,43.3242,43.3324,20900.0
2014-08-14 13:25:00,53.0,53.0,52.98,52.98,20700.0,43.3242,43.3242,43.3079,43.3079,20700.0
2014-08-14 13:30:00,52.98,52.98,52.97,52.97,13800.0,43.3079,43.3079,43.2997,43.2997,13800.0
2014-08-14 13:35:00,52.98,52.99,52.97,52.97,14400.0,43.3079,43.316,43.2997,43.2997,14400.0
2014-08-14 13:40:00,52.97,52.98,52.95,52.96,29500.0,43.2997,43.3079,43.2833,43.2915,29500.0
2014-08-14 13:45:00,52.97,52.97,52.95,52.96,28400.0,43.2997,43.2997,43.2833,43.2915,28400.0
2014-08-14 13:50:00,52.97,52.97,52.95,52.96,26500.0,43.2997,43.2997,43.2833,43.2915,26500.0
2014-08-14 13:55:00,52.96,52.97,52.94,52.95,46300.0,43.2915,43.2997,43.2752,43.2833,46300.0
2014-08-14 14:00:00,52.95,52.96,52.94,52.94,49800.0,43.2833,43.2915,43.2752,43.2752,49800.0
2014-08-14 14:05:00,52.94,52.96,52.93,52.95,78500.0,43.2752,43.2915,43.267,43.2833,78500.0
2014-08-14 14:10:00,52.95,52.95,52.93,52.94,42500.0,43.2833,43.2833,43.267,43.2752,42500.0
2014-08-14 14:15:00,52.93,52.94,52.91,52.92,46900.0,43.267,43.2752,43.2506,43.2588,46900.0
2014-08-14 14:20:00,52.93,52.94,52.91,52.94,39700.0,43.267,43.2752,43.2506,43.2752,39700.0
2014-08-14 14:25:00,52.94,52.95,52.93,52.95,31300.0,43.2752,43.2833,43.267,43.2833,31300.0
2014-08-14 14:30:00,52.95,52.97,52.95,52.97,87700.0,43.2833,43.2997,43.2833,43.2997,87700.0
2014-08-14 14:35:00,52.97,52.98,52.96,52.97,25300.0,43.2997,43.3079,43.2915,43.2997,25300.0
2014-08-14 14:40:00,52.97,52.99,52.97,52.98,40200.0,43.2997,43.316,43.2997,43.3079,40200.0
2014-08-14 14:45:00,52.98,52.99,52.96,52.97,47900.0,43.3079,43.316,43.2915,43.2997,47900.0
2014-08-14 14:50:00,52.96,52.97,52.96,52.97,30200.0,43.2915,43.2997,43.2915,43.2997,30200.0
2014-08-14 14:55:00,52.96,52.98,52.96,52.98,44200.0,43.2915,43.3079,43.2915,43.3079,44200.0
2014-08-14 15:00:00,52.98,52.99,52.97,52.98,31200.0,43.3079,43.316,43.2997,43.3079,31200.0
2014-08-14 15:05:00,52.98,53.01,52.98,52.99,68700.0,43.3079,43.3324,43.3079,43.316,68700.0
2014-08-14 15:10:00,53.0,53.0,52.98,52.99,43500.0,43.3242,43.3242,43.3079,43.316,43500.0
2014-08-14 15:15:00,53.0,53.0,52.98,52.99,27400.0,43.3242,43.3242,43.3079,43.316,27400.0
2014-08-14 15:20:00,52.99,53.01,52.98,53.0,41800.0,43.316,43.3324,43.3079,43.3242,41800.0
2014-08-14 15:25:00,53.0,53.01,52.99,53.0,76000.0,43.3242,43.3324,43.316,43.3242,76000.0
2014-08-14 15:30:00,53.0,53.02,53.0,53.01,63400.0,43.3242,43.3406,43.3242,43.3324,63400.0
2014-08-14 15:35:00,53.0,53.01,52.99,52.99,80300.0,43.3242,43.3324,43.316,43.316,80300.0
2014-08-14 15:40:00,52.99,53.0,52.97,52.98,82500.0,43.316,43.3242,43.2997,43.3079,82500.0
2014-08-14 15:45:00,52.98,52.99,52.96,52.98,435400.0,43.3079,43.316,43.2915,43.3079,435400.0
2014-08-14 15:50:00,52.99,53.0,52.98,52.99,138500.0,43.316,43.3242,43.3079,43.316,138500.0
2014-08-14 15:55:00,52.99,53.02,52.99,53.01,508800.0,43.316,43.3406,43.316,43.3324,508800.0
2014-08-15 09:30:00,53.22,53.28,53.16,53.16,403400.0,43.504,43.5531,43.455,43.455,403400.0
2014-08-15 09:35:00,53.15,53.16,53.1,53.1,76000.0,43.4468,43.455,43.406,43.406,76000.0
2014-08-15 09:40:00,53.1,53.14,53.08,53.09,78800.0,43.406,43.4386,43.3896,43.3978,78800.0
2014-08-15 09:45:00,53.08,53.12,53.08,53.11,56600.0,43.3896,43.4223,43.3896,43.4141,56600.0
2014-08-15 09:50:00,53.11,53.16,53.1,53.16,42100.0,43.4141,43.455,43.406,43.455,42100.0
2014-08-15 09:55:00,53.15,53.16,53.13,53.16,98800.0,43.4468,43.455,43.4305,43.455,98800.0
2014-08-15 10:00:00,53.16,53.21,53.16,53.17,57900.0,43.455,43.4959,43.455,43.4632,57900.0
2014-08-15 10:05:00,53.17,53.19,53.15,53.16,34600.0,43.4632,43.4795,43.4468,43.455,34600.0
2014-08-15 10:10:00,53.17,53.18,53.14,53.15,50800.0,43.4632,43.4713,43.4386,43.4468,50800.0
2014-08-15 10:15:00,53.15,53.18,53.14,53.18,419700.0,43.4468,43.4713,43.4386,43.4713,419700.0
2014-08-15 10:20:00,53.17,53.18,53.15,53.17,24300.0,43.4632,43.4713,43.4468,43.4632,24300.0
2014-08-15 10:25:00,53.18,53.19,53.16,53.18,30900.0,43.4713,43.4795,43.455,43.4713,30900.0
2014-08-15 10:30:00,53.19,53.22,53.19,53.2,31700.0,43.4795,43.504,43.4795,43.4877,31700.0
2014-08-15 10:35:00,53.2,53.21,53.17,53.18,91400.0,43.4877,43.4959,43.4632,43.4713,91400.0
2014-08-15 10:40:00,53.18,53.19,53.0,53.02,737100.0,43.4713,43.4795,43.3242,43.3406,737100.0
2014-08-15 10:45:00,53.01,53.04,52.93,52.97,406800.0,43.3324,43.3569,43.267,43.2997,406800.0
2014-08-15 10:50:00,52.96,52.97,52.8,52.83,290500.0,43.2915,43.2997,43.1607,43.1852,290500.0
2014-08-15 10:55:00,52.83,52.83,52.65,52.83,508300.0,43.1852,43.1852,43.0381,43.1852,508300.0
2014-08-15 11:00:00,52.82,52.85,52.76,52.77,173600.0,43.1771,43.2016,43.128,43.1362,173600.0
2014-08-15 11:05:00,52.78,52.82,52.72,52.8,203500.0,43.1444,43.1771,43.0953,43.1607,203500.0
2014-08-15 11:10:00,52.81,52.9,52.81,52.84,103500.0,43.1689,43.2425,43.1689,43.1934,103500.0
2014-08-15 11:15:00,52.84,52.88,52.82,52.84,87000.0,43.1934,43.2261,43.1771,43.1934,87000.0
2014-08-15 11:20:00,52.83,52.83,52.77,52.78,113800.0,43.1852,43.1852,43.1362,43.1444,113800.0
2014-08-15 11:25:00,52.78,52.8,52.73,52.74,227200.0,43.1444,43.1607,43.1035,43.1117,227200.0
2014-08-15 11:30:00,52.74,52.79,52.72,52.74,117000.0,43.1117,43.1525,43.0953,43.1117,117000.0
2014-08-15 11:35:00,52.75,52.82,52.72,52.82,117700.0,43.1198,43.1771,43.0953,43.1771,117700.0
2014-08-15 11:40:00,52.81,52.82,52.77,52.8,78600.0,43.1689,43.1771,43.1362,43.1607,78600.0
2014-08-15 11:45:00,52.79,52.79,52.71,52.72,67700.0,43.1525,43.1525,43.0872,43.0953,67700.0
2014-08-15 11:50:00,52.72,52.72,52.54,52.55,156700.0,43.0953,43.0953,42.9482,42.9564,156700.0
2014-08-15 11:55:00,52.55,52.61,52.51,52.6,131200.0,42.9564,43.0054,42.9237,42.9972,131200.0
2014-08-15 12:00:00,52.6,52.62,52.53,52.62,239500.0,42.9972,43.0136,42.94,43.0136,239500.0
2014-08-15 12:05:00,52.62,52.68,52.61,52.67,99400.0,43.0136,43.0626,43.0054,43.0545,99400.0
2014-08-15 12:10:00,52.66,52.69,52.64,52.64,89400.0,43.0463,43.0708,43.0299,43.0299,89400.0
2014-08-15 12:15:00,52.65,52.66,52.59,52.63,216900.0,43.0381,43.0463,42.9891,43.0218,216900.0
2014-08-15 12:20:00,52.64,52.65,52.57,52.65,145000.0,43.0299,43.0381,42.9727,43.0381,145000.0
2014-08-15 12:25:00,52.65,52.75,52.65,52.73,76500.0,43.0381,43.1198,43.0381,43.1035,76500.0
2014-08-15 12:30:00,52.73,52.74,52.65,52.67,82100.0,43.1035,43.1117,43.0381,43.0545,82100.0
2014-08-15 12:35:00,52.66,52.74,52.66,52.72,41400.0,43.0463,43.1117,43.0463,43.0953,41400.0
2014-08-15 12:40:00,52.72,52.76,52.71,52.76,140000.0,43.0953,43.128,43.0872,43.128,140000.0
2014-08-15 12:45:00,52.76,52.76,52.67,52.68,67800.0,43.128,43.128,43.0545,43.0626,67800.0
2014-08-15 12:50:00,52.69,52.69,52.64,52.68,36200.0,43.0708,43.0708,43.0299,43.0626,36200.0
2014-08-15 12:55:00,52.68,52.7,52.65,52.66,45400.0,43.0626,43.079,43.0381,43.0463,45400.0
2014-08-15 13:00:00,52.66,52.66,52.6,52.61,73700.0,43.0463,43.0463,42.9972,43.0054,73700.0
2014-08-15 13:05:00,52.61,52.69,52.61,52.68,67200.0,43.0054,43.0708,43.0054,43.0626,67200.0
2014-08-15 13:10:00,52.67,52.7,52.67,52.68,63200.0,43.0545,43.079,43.0545,43.0626,63200.0
2014-08-15 13:15:00,52.68,52.7,52.66,52.67,43000.0,43.0626,43.079,43.0463,43.0545,43000.0
2014-08-15 13:20:00,52.67,52.67,52.63,52.66,55900.0,43.0545,43.0545,43.0218,43.0463,55900.0
2014-08-15 13:25:00,52.66,52.67,52.65,52.66,64400.0,43.0463,43.0545,43.0381,43.0463,64400.0
2014-08-15 13:30:00,52.66,52.67,52.63,52.64,137000.0,43.0463,43.0545,43.0218,43.0299,137000.0
2014-08-15 13:35:00,52.64,52.65,52.62,52.63,94400.0,43.0299,43.0381,43.0136,43.0218,94400.0
2014-08-15 13:40:00,52.64,52.68,52.64,52.66,32200.0,43.0299,43.0626,43.0299,43.0463,32200.0
2014-08-15 13:45:00,52.66,52.67,52.64,52.64,94500.0,43.0463,43.0545,43.0299,43.0299,94500.0
2014-08-15 13:50:00,52.64,52.66,52.6,52.62,56000.0,43.0299,43.0463,42.9972,43.0136,56000.0
2014-08-15 13:55:00,52.62,52.64,52.6,52.61,318700.0,43.0136,43.0299,42.9972,43.0054,318700.0
2014-08-15 14:00:00,52.6,52.65,52.6,52.63,326100.0,42.9972,43.0381,42.9972,43.0218,326100.0
2014-08-15 14:05:00,52.63,52.68,52.63,52.66,28200.0,43.0218,43.0626,43.0218,43.0463,28200.0
2014-08-15 14:10:00,52.66,52.7,52.65,52.67,28100.0,43.0463,43.079,43.0381,43.0545,28100.0
2014-08-15 14:15:00,52.66,52.7,52.66,52.69,57700.0,43.0463,43.079,43.0463,43.0708,57700.0
2014-08-15 14:20:00,52.68,52.75,52.67,52.75,42900.0,43.0626,43.1198,43.0545,43.1198,42900.0
2014-08-15 14:25:00,52.76,52.81,52.76,52.81,72200.0,43.128,43.1689,43.128,43.1689,72200.0
2014-08-15 14:30:00,52.81,52.85,52.79,52.8,75100.0,43.1689,43.2016,43.1525,43.1607,75100.0
2014-08-15 14:35:00,52.79,52.82,52.79,52.8,33000.0,43.1525,43.1771,43.1525,43.1607,33000.0
2014-08-15 14:40:00,52.8,52.88,52.8,52.84,135100.0,43.1607,43.2261,43.1607,43.1934,135100.0
2014-08-15 14:45:00,52.85,52.87,52.84,52.87,39500.0,43.2016,43.2179,43.1934,43.2179,39500.0
2014-08-15 14:50:00,52.86,52.87,52.82,52.83,72200.0,43.2098,43.2179,43.1771,43.1852,72200.0
2014-08-15 14:55:00,52.84,52.85,52.82,52.84,155600.0,43.1934,43.2016,43.1771,43.1934,155600.0
2014-08-15 15:00:00,52.84,52.85,52.8,52.83,94300.0,43.1934,43.2016,43.1607,43.1852,94300.0
2014-08-15 15:05:00,52.82,52.86,52.8,52.84,102700.0,43.1771,43.2098,43.1607,43.1934,102700.0
2014-08-15 15:10:00,52.84,52.85,52.82,52.83,101100.0,43.1934,43.2016,43.1771,43.1852,101100.0
2014-08-15 15:15:00,52.83,52.85,52.82,52.83,74200.0,43.1852,43.2016,43.1771,43.1852,74200.0
2014-08-15 15:20:00,52.83,52.83,52.8,52.8,73700.0,43.1852,43.1852,43.1607,43.1607,73700.0
2014-08-15 15:25:00,52.8,52.82,52.8,52.8,65200.0,43.1607,43.1771,43.1607,43.1607,65200.0
2014-08-15 15:30:00,52.8,52.86,52.8,52.84,53200.0,43.1607,43.2098,43.1607,43.1934,53200.0
2014-08-15 15:35:00,52.84,52.88,52.83,52.83,124900.0,43.1934,43.2261,43.1852,43.1852,124900.0
2014-08-15 15:40:00,52.83,52.86,52.83,52.84,83400.0,43.1852,43.2098,43.1852,43.1934,83400.0
2014-08-15 15:45:00,52.84,52.87,52.83,52.86,113700.0,43.1934,43.2179,43.1852,43.2098,113700.0
2014-08-15 15:50:00,52.86,52.92,52.85,52.91,294000.0,43.2098,43.2588,43.2016,43.2506,294000.0
2014-08-15 15:55:00,52.91,52.91,52.86,52.87,670600.0,43.2506,43.2506,43.2098,43.2179,670600.0
2014-08-18 09:30:00,53.24,53.32,53.22,53.31,256400.0,43.5204,43.5858,43.504,43.5776,256400.0
2014-08-18 09:35:00,53.31,53.39,53.31,53.38,142300.0,43.5776,43.643,43.5776,43.6348,142300.0
2014-08-18 09:40:00,53.38,53.39,53.35,53.38,228800.0,43.6348,43.643,43.6103,43.6348,228800.0
2014-08-18 09:45:00,53.39,53.41,53.37,53.39,327200.0,43.643,43.6594,43.6267,43.643,327200.0
2014-08-18 09:50:00,53.39,53.46,53.39,53.46,175000.0,43.643,43.7002,43.643,43.7002,175000.0
2014-08-18 09:55:00,53.46,53.54,53.45,53.54,164800.0,43.7002,43.7656,43.6921,43.7656,164800.0
2014-08-18 10:00:00,53.54,53.55,53.48,53.48,173500.0,43.7656,43.7738,43.7166,43.7166,173500.0
2014-08-18 10:05:00,53.48,53.5,53.47,53.48,89900.0,43.7166,43.7329,43.7084,43.7166,89900.0
2014-08-18 10:10:00,53.48,53.49,53.46,53.49,86900.0,43.7166,43.7248,43.7002,43.7248,86900.0
2014-08-18 10:15:00,53.49,53.55,53.48,53.5,62700.0,43.7248,43.7738,43.7166,43.7329,62700.0
2014-08-18 10:20:00,53.49,53.52,53.49,53.51,32800.0,43.7248,43.7493,43.7248,43.7411,32800.0
2014-08-18 10:25:00,53.52,53.54,53.51,53.53,27900.0,43.7493,43.7656,43.7411,43.7575,27900.0
2014-08-18 10:30:00,53.52,53.54,53.51,53.54,35200.0,43.7493,43.7656,43.7411,43.7656,35200.0
2014-08-18 10:35:00,53.54,53.62,53.53,53.62,105800.0,43.7656,43.831,43.7575,43.831,105800.0
2014-08-18 10:40:00,53.62,53.64,53.61,53.63,191900.0,43.831,43.8474,43.8228,43.8392,191900.0
2014-08-18 10:45:00,53.63,53.63,53.61,53.62,66200.0,43.8392,43.8392,43.8228,43.831,66200.0
2014-08-18 10:50:00,53.62,53.63,53.6,53.62,13300.0,43.831,43.8392,43.8147,43.831,13300.0
2014-08-18 10:55:00,53.63,53.66,53.63,53.63,29400.0,43.8392,43.8637,43.8392,43.8392,29400.0
2014-08-18 11:00:00,53.63,53.64,53.58,53.58,37000.0,43.8392,43.8474,43.7983,43.7983,37000.0
2014-08-18 11:05:00,53.58,53.58,53.55,53.55,140200.0,43.7983,43.7983,43.7738,43.7738,140200.0
2014-08-18 11:10:00,53.55,53.58,53.55,53.58,70700.0,43.7738,43.7983,43.7738,43.7983,70700.0
2014-08-18 11:15:00,53.58,53.59,53.57,53.59,16900.0,43.7983,43.8065,43.7901,43.8065,16900.0
2014-08-18 11:20:00,53.59,53.62,53.58,53.62,56800.0,43.8065,43.831,43.7983,43.831,56800.0
2014-08-18 11:25:00,53.61,53.63,53.61,53.62,45000.0,43.8228,43.8392,43.8228,43.831,45000.0
2014-08-18 11:30:00,53.63,53.64,53.6,53.61,37200.0,43.8392,43.8474,43.8147,43.8228,37200.0
2014-08-18 11:35:00,53.61,53.62,53.6,53.61,20000.0,43.8228,43.831,43.8147,43.8228,20000.0
2014-08-18 11:40:00,53.62,53.62,53.59,53.59,28400.0,43.831,43.831,43.8065,43.8065,28400.0
2014-08-18 11:45:00,53.59,53.61,53.57,53.59,34600.0,43.8065,43.8228,43.7901,43.8065,34600.0
2014-08-18 11:50:00,53.59,53.61,53.57,53.6,52500.0,43.8065,43.8228,43.7901,43.8147,52500.0
2014-08-18 11:55:00,53.6,53.6,53.58,53.58,15500.0,43.8147,43.8147,43.7983,43.7983,15500.0
2014-08-18 12:00:00,53.58,53.61,53.58,53.6,21200.0,43.7983,43.8228,43.7983,43.8147,21200.0
2014-08-18 12:05:00,53.6,53.63,53.6,53.62,166900.0,43.8147,43.8392,43.8147,43.831,166900.0
2014-08-18 12:10:00,53.62,53.64,53.61,53.62,87300.0,43.831,43.8474,43.8228,43.831,87300.0
2014-08-18 12:15:00,53.62,53.64,53.62,53.63,108100.0,43.831,43.8474,43.831,43.8392,108100.0
2014-08-18 12:20:00,53.64,53.64,53.62,53.62,18600.0,43.8474,43.8474,43.831,43.831,18600.0
2014-08-18 12:25:00,53.62,53.63,53.61,53.61,27100.0,43.831,43.8392,43.8228,43.8228,27100.0
2014-08-18 12:30:00,53.6,53.62,53.6,53.6,10400.0,43.8147,43.831,43.8147,43.8147,10400.0
2014-08-18 12:35:00,53.61,53.62,53.6,53.62,11200.0,43.8228,43.831,43.8147,43.831,11200.0
2014-08-18 12:40:00,53.62,53.62,53.61,53.61,2600.0,43.831,43.831,43.8228,43.8228,2600.0
2014-08-18 12:45:00,53.62,53.62,53.6,53.61,12800.0,43.831,43.831,43.8147,43.8228,12800.0
2014-08-18 12:50:00,53.62,53.63,53.62,53.62,23900.0,43.831,43.8392,43.831,43.831,23900.0
2014-08-18 12:55:00,53.62,53.62,53.6,53.6,8800.0,43.831,43.831,43.8147,43.8147,8800.0
2014-08-18 13:00:00,53.6,53.6,53.58,53.58,6000.0,43.8147,43.8147,43.7983,43.7983,6000.0
2014-08-18 13:05:00,53.58,53.61,53.57,53.61,28200.0,43.7983,43.8228,43.7901,43.8228,28200.0
2014-08-18 13:10:00,53.6,53.61,53.58,53.58,22500.0,43.8147,43.8228,43.7983,43.7983,22500.0
2014-08-18 13:15:00,53.58,53.58,53.56,53.57,10600.0,43.7983,43.7983,43.782,43.7901,10600.0
2014-08-18 13:20:00,53.57,53.58,53.57,53.57,23700.0,43.7901,43.7983,43.7901,43.7901,23700.0
2014-08-18 13:25:00,53.56,53.59,53.56,53.58,34500.0,43.782,43.8065,43.782,43.7983,34500.0
2014-08-18 13:30:00,53.57,53.58,53.57,53.57,22600.0,43.7901,43.7983,43.7901,43.7901,22600.0
2014-08-18 13:35:00,53.57,53.58,53.56,53.56,39300.0,43.7901,43.7983,43.782,43.782,39300.0
2014-08-18 13:40:00,53.57,53.59,53.56,53.58,104700.0,43.7901,43.8065,43.782,43.7983,104700.0
2014-08-18 13:45:00,53.58,53.6,53.58,53.6,45700.0,43.7983,43.8147,43.7983,43.8147,45700.0
2014-08-18 13:50:00,53.6,53.61,53.56,53.57,65000.0,43.8147,43.8228,43.782,43.7901,65000.0
2014-08-18 13:55:00,53.57,53.59,53.56,53.58,53700.0,43.7901,43.8065,43.782,43.7983,53700.0
2014-08-18 14:00:00,53.59,53.6,53.58,53.59,47100.0,43.8065,43.8147,43.7983,43.8065,47100.0
2014-08-18 14:05:00,53.59,53.6,53.57,53.58,37200.0,43.8065,43.8147,43.7901,43.7983,37200.0
2014-08-18 14:10:00,53.58,53.59,53.57,53.57,57900.0,43.7983,43.8065,43.7901,43.7901,57900.0
2014-08-18 14:15:00,53.57,53.58,53.55,53.55,32600.0,43.7901,43.7983,43.7738,43.7738,32600.0
2014-08-18 14:20:00,53.55,53.58,53.54,53.57,254800.0,43.7738,43.7983,43.7656,43.7901,254800.0
2014-08-18 14:25:00,53.58,53.6,53.57,53.6,134100.0,43.7983,43.8147,43.7901,43.8147,134100.0
2014-08-18 14:30:00,53.6,53.61,53.59,53.6,43700.0,43.8147,43.8228,43.8065,43.8147,43700.0
2014-08-18 14:35:00,53.61,53.61,53.59,53.6,39200.0,43.8228,43.8228,43.8065,43.8147,39200.0
2014-08-18 14:40:00,53.6,53.62,53.6,53.62,19700.0,43.8147,43.831,43.8147,43.831,19700.0
2014-08-18 14:45:00,53.62,53.63,53.6,53.61,21400.0,43.831,43.8392,43.8147,43.8228,21400.0
2014-08-18 14:50:00,53.61,53.62,53.6,53.61,13800.0,43.8228,43.831,43.8147,43.8228,13800.0
2014-08-18 14:55:00,53.61,53.64,53.61,53.63,126300.0,43.8228,43.8474,43.8228,43.8392,126300.0
2014-08-18 15:00:00,53.63,53.64,53.62,53.63,199200.0,43.8392,43.8474,43.831,43.8392,199200.0
2014-08-18 15:05:00,53.63,53.64,53.61,53.63,159100.0,43.8392,43.8474,43.8228,43.8392,159100.0
2014-08-18 15:10:00,53.64,53.65,53.62,53.62,198500.0,43.8474,43.8555,43.831,43.831,198500.0
2014-08-18 15:15:00,53.63,53.63,53.61,53.62,101800.0,43.8392,43.8392,43.8228,43.831,101800.0
2014-08-18 15:20:00,53.62,53.62,53.6,53.61,52400.0,43.831,43.831,43.8147,43.8228,52400.0
2014-08-18 15:25:00,53.61,53.62,53.59,53.61,97800.0,43.8228,43.831,43.8065,43.8228,97800.0
2014-08-18 15:30:00,53.61,53.61,53.59,53.6,100000.0,43.8228,43.8228,43.8065,43.8147,100000.0
2014-08-18 15:35:00,53.6,53.6,53.59,53.6,167000.0,43.8147,43.8147,43.8065,43.8147,167000.0
2014-08-18 15:40:00,53.6,53.62,53.59,53.62,234500.0,43.8147,43.831,43.8065,43.831,234500.0
2014-08-18 15:45:00,53.62,53.64,53.62,53.63,254900.0,43.831,43.8474,43.831,43.8392,254900.0
2014-08-18 15:50:00,53.63,53.65,53.63,53.64,282100.0,43.8392,43.8555,43.8392,43.8474,282100.0
2014-08-18 15:55:00,53.65,53.68,53.64,53.68,719000.0,43.8555,43.8801,43.8474,43.8801,719000.0
2014-08-19 09:30:00,53.8,53.86,53.74,53.8,320900.0,43.9782,44.0272,43.9291,43.9782,320900.0
2014-08-19 09:35:00,53.79,53.83,53.78,53.82,489700.0,43.97,44.0027,43.9618,43.9945,489700.0
2014-08-19 09:40:00,53.82,53.84,53.8,53.81,117800.0,43.9945,44.0109,43.9782,43.9863,117800.0
2014-08-19 09:45:00,53.82,53.82,53.77,53.79,106600.0,43.9945,43.9945,43.9536,43.97,106600.0
2014-08-19 09:50:00,53.79,53.82,53.79,53.8,80300.0,43.97,43.9945,43.97,43.9782,80300.0
2014-08-19 09:55:00,53.81,53.84,53.8,53.83,40500.0,43.9863,44.0109,43.9782,44.0027,40500.0
2014-08-19 10:00:00,53.83,53.86,53.82,53.83,92300.0,44.0027,44.0272,43.9945,44.0027,92300.0
2014-08-19 10:05:00,53.84,53.84,53.8,53.82,83800.0,44.0109,44.0109,43.9782,43.9945,83800.0
2014-08-19 10:10:00,53.82,53.85,53.82,53.84,36100.0,43.9945,44.019,43.9945,44.0109,36100.0
2014-08-19 10:15:00,53.84,53.84,53.81,53.84,32500.0,44.0109,44.0109,43.9863,44.0109,32500.0
2014-08-19 10:20:00,53.83,53.85,53.81,53.84,37400.0,44.0027,44.019,43.9863,44.0109,37400.0
2014-08-19 10:25:00,53.83,53.84,53.79,53.8,37600.0,44.0027,44.0109,43.97,43.9782,37600.0
2014-08-19 10:30:00,53.79,53.8,53.74,53.74,99700.0,43.97,43.9782,43.9291,43.9291,99700.0
2014-08-19 10:35:00,53.75,53.82,53.73,53.82,69900.0,43.9373,43.9945,43.9209,43.9945,69900.0
2014-08-19 10:40:00,53.82,53.82,53.79,53.79,43400.0,43.9945,43.9945,43.97,43.97,43400.0
2014-08-19 10:45:00,53.79,53.82,53.79,53.81,43200.0,43.97,43.9945,43.97,43.9863,43200.0
2014-08-19 10:50:00,53.82,53.84,53.8,53.84,71600.0,43.9945,44.0109,43.9782,44.0109,71600.0
2014-08-19 10:55:00,53.84,53.85,53.83,53.83,26100.0,44.0109,44.019,44.0027,44.0027,26100.0
2014-08-19 11:00:00,53.83,53.84,53.82,53.82,32400.0,44.0027,44.0109,43.9945,43.9945,32400.0
2014-08-19 11:05:00,53.82,53.83,53.81,53.83,17300.0,43.9945,44.0027,43.9863,44.0027,17300.0
2014-08-19 11:10:00,53.82,53.84,53.81,53.82,32200.0,43.9945,44.0109,43.9863,43.9945,32200.0
2014-08-19 11:15:00,53.81,53.83,53.81,53.82,12500.0,43.9863,44.0027,43.9863,43.9945,12500.0
2014-08-19 11:20:00,53.82,53.83,53.81,53.82,11500.0,43.9945,44.0027,43.9863,43.9945,11500.0
2014-08-19 11:25:00,53.83,53.84,53.82,53.82,12600.0,44.0027,44.0109,43.9945,43.9945,12600.0
2014-08-19 11:30:00,53.83,53.84,53.81,53.81,150200.0,44.0027,44.0109,43.9863,43.9863,150200.0
2014-08-19 11:35:00,53.82,53.82,53.8,53.8,186900.0,43.9945,43.9945,43.9782,43.9782,186900.0
2014-08-19 11:40:00,53.81,53.82,53.8,53.81,90900.0,43.9863,43.9945,43.9782,43.9863,90900.0
2014-08-19 11:45:00,53.81,53.82,53.81,53.81,40200.0,43.9863,43.9945,43.9863,43.9863,40200.0
2014-08-19 11:50:00,53.82,53.82,53.81,53.81,44800.0,43.9945,43.9945,43.9863,43.9863,44800.0
2014-08-19 11:55:00,53.82,53.83,53.81,53.82,21500.0,43.9945,44.0027,43.9863,43.9945,21500.0
2014-08-19 12:00:00,53.82,53.84,53.82,53.83,62000.0,43.9945,44.0109,43.9945,44.0027,62000.0
2014-08-19 12:05:00,53.83,53.84,53.82,53.82,9800.0,44.0027,44.0109,43.9945,43.9945,9800.0
2014-08-19 12:10:00,53.82,53.83,53.82,53.83,18200.0,43.9945,44.0027,43.9945,44.0027,18200.0
2014-08-19 12:15:00,53.83,53.84,53.81,53.82,10800.0,44.0027,44.0109,43.9863,43.9945,10800.0
2014-08-19 12:20:00,53.82,53.85,53.81,53.84,58300.0,43.9945,44.019,43.9863,44.0109,58300.0
2014-08-19 12:25:00,53.84,53.87,53.84,53.85,32000.0,44.0109,44.0354,44.0109,44.019,32000.0
2014-08-19 12:30:00,53.86,53.86,53.83,53.85,25200.0,44.0272,44.0272,44.0027,44.019,25200.0
2014-08-19 12:35:00,53.85,53.85,53.84,53.85,6700.0,44.019,44.019,44.0109,44.019,6700.0
2014-08-19 12:40:00,53.85,53.86,53.84,53.86,19400.0,44.019,44.0272,44.0109,44.0272,19400.0
2014-08-19 12:45:00,53.86,53.86,53.84,53.85,19600.0,44.0272,44.0272,44.0109,44.019,19600.0
2014-08-19 12:50:00,53.84,53.85,53.83,53.83,10000.0,44.0109,44.019,44.0027,44.0027,10000.0
2014-08-19 12:55:00,53.83,53.85,53.83,53.84,12100.0,44.0027,44.019,44.0027,44.0109,12100.0
2014-08-19 13:00:00,53.84,53.86,53.84,53.86,5700.0,44.0109,44.0272,44.0109,44.0272,5700.0
2014-08-19 13:05:00,53.86,53.86,53.85,53.86,20900.0,44.0272,44.0272,44.019,44.0272,20900.0
2014-08-19 13:10:00,53.85,53.86,53.84,53.86,201000.0,44.019,44.0272,44.0109,44.0272,201000.0
2014-08-19 13:15:00,53.86,53.87,53.84,53.84,75000.0,44.0272,44.0354,44.0109,44.0109,75000.0
2014-08-19 13:20:00,53.85,53.85,53.84,53.85,37000.0,44.019,44.019,44.0109,44.019,37000.0
2014-08-19 13:25:00,53.85,53.85,53.84,53.84,23600.0,44.019,44.019,44.0109,44.0109,23600.0
2014-08-19 13:30:00,53.85,53.85,53.83,53.83,35200.0,44.019,44.019,44.0027,44.0027,35200.0
2014-08-19 13:35:00,53.83,53.84,53.82,53.84,31800.0,44.0027,44.0109,43.9945,44.0109,31800.0
2014-08-19 13:40:00,53.84,53.85,53.83,53.85,28400.0,44.0109,44.019,44.0027,44.019,28400.0
2014-08-19 13:45:00,53.84,53.85,53.83,53.83,41000.0,44.0109,44.019,44.0027,44.0027,41000.0
2014-08-19 13:50:00,53.83,53.83,53.82,53.83,48900.0,44.0027,44.0027,43.9945,44.0027,48900.0
2014-08-19 13:55:00,53.82,53.83,53.81,53.81,36200.0,43.9945,44.0027,43.9863,43.9863,36200.0
2014-08-19 14:00:00,53.82,53.84,53.81,53.84,58200.0,43.9945,44.0109,43.9863,44.0109,58200.0
2014-08-19 14:05:00,53.85,53.86,53.83,53.84,67400.0,44.019,44.0272,44.0027,44.0109,67400.0
2014-08-19 14:10:00,53.83,53.85,53.83,53.85,29000.0,44.0027,44.019,44.0027,44.019,29000.0
2014-08-19 14:15:00,53.85,53.85,53.83,53.84,32100.0,44.019,44.019,44.0027,44.0109,32100.0
2014-08-19 14:20:00,53.84,53.87,53.84,53.87,32700.0,44.0109,44.0354,44.0109,44.0354,32700.0
2014-08-19 14:25:00,53.87,53.9,53.86,53.88,44300.0,44.0354,44.0599,44.0272,44.0436,44300.0
2014-08-19 14:30:00,53.87,53.89,53.87,53.88,63200.0,44.0354,44.0517,44.0354,44.0436,63200.0
2014-08-19 14:35:00,53.87,53.89,53.87,53.89,41200.0,44.0354,44.0517,44.0354,44.0517,41200.0
2014-08-19 14:40:00,53.89,53.89,53.88,53.88,44400.0,44.0517,44.0517,44.0436,44.0436,44400.0
2014-08-19 14:45:00,53.88,53.88,53.87,53.88,32900.0,44.0436,44.0436,44.0354,44.0436,32900.0
2014-08-19 14:50:00,53.87,53.88,53.87,53.87,59300.0,44.0354,44.0436,44.0354,44.0354,59300.0
2014-08-19 14:55:00,53.87,53.88,53.86,53.88,177700.0,44.0354,44.0436,44.0272,44.0436,177700.0
2014-08-19 15:00:00,53.88,53.89,53.87,53.89,87500.0,44.0436,44.0517,44.0354,44.0517,87500.0
2014-08-19 15:05:00,53.89,53.89,53.88,53.89,49100.0,44.0517,44.0517,44.0436,44.0517,49100.0
2014-08-19 15:10:00,53.88,53.89,53.87,53.88,84600.0,44.0436,44.0517,44.0354,44.0436,84600.0
2014-08-19 15:15:00,53.88,53.89,53.88,53.88,99900.0,44.0436,44.0517,44.0436,44.0436,99900.0
2014-08-19 15:20:00,53.88,53.88,53.86,53.86,193000.0,44.0436,44.0436,44.0272,44.0272,193000.0
2014-08-19 15:25:00,53.86,53.87,53.85,53.86,97900.0,44.0272,44.0354,44.019,44.0272,97900.0
2014-08-19 15:30:00,53.87,53.87,53.85,53.86,128600.0,44.0354,44.0354,44.019,44.0272,128600.0
2014-08-19 15:35:00,53.86,53.86,53.84,53.85,182600.0,44.0272,44.0272,44.0109,44.019,182600.0
2014-08-19 15:40:00,53.85,53.85,53.84,53.85,109100.0,44.019,44.019,44.0109,44.019,109100.0
2014-08-19 15:45:00,53.85,53.86,53.84,53.84,281200.0,44.019,44.0272,44.0109,44.0109,281200.0
2014-08-19 15:50:00,53.84,53.85,53.84,53.85,227400.0,44.0109,44.019,44.0109,44.019,227400.0
2014-08-19 15:55:00,53.85,53.85,53.83,53.84,328200.0,44.019,44.019,44.0027,44.0109,328200.0
2014-08-20 09:30:00,53.86,54.05,53.81,54.03,1229200.0,44.0272,44.1825,43.9863,44.1662,1229200.0
2014-08-20 09:35:00,54.03,54.13,54.01,54.12,605000.0,44.1662,44.2479,44.1498,44.2397,605000.0
2014-08-20 09:40:00,54.13,54.17,54.1,54.17,521900.0,44.2479,44.2806,44.2234,44.2806,521900.0
2014-08-20 09:45:00,54.16,54.17,54.13,54.17,538300.0,44.2724,44.2806,44.2479,44.2806,538300.0
2014-08-20 09:50:00,54.16,54.19,54.14,54.17,502700.0,44.2724,44.297,44.2561,44.2806,502700.0
2014-08-20 09:55:00,54.17,54.17,54.13,54.14,541000.0,44.2806,44.2806,44.2479,44.2561,541000.0
2014-08-20 10:00:00,54.14,54.15,54.11,54.12,699600.0,44.2561,44.2643,44.2316,44.2397,699600.0
2014-08-20 10:05:00,54.11,54.17,54.11,54.15,506500.0,44.2316,44.2806,44.2316,44.2643,506500.0
2014-08-20 10:10:00,54.15,54.15,54.13,54.13,499800.0,44.2643,44.2643,44.2479,44.2479,499800.0
2014-08-20 10:15:00,54.13,54.14,54.12,54.14,353000.0,44.2479,44.2561,44.2397,44.2561,353000.0
2014-08-20 10:20:00,54.14,54.17,54.12,54.17,248300.0,44.2561,44.2806,44.2397,44.2806,248300.0
2014-08-20 10:25:00,54.17,54.19,54.15,54.19,167600.0,44.2806,44.297,44.2643,44.297,167600.0
2014-08-20 10:30:00,54.19,54.21,54.18,54.2,147300.0,44.297,44.3133,44.2888,44.3051,147300.0
2014-08-20 10:35:00,54.19,54.19,54.15,54.17,212800.0,44.297,44.297,44.2643,44.2806,212800.0
2014-08-20 10:40:00,54.17,54.21,54.16,54.21,275000.0,44.2806,44.3133,44.2724,44.3133,275000.0
2014-08-20 10:45:00,54.21,54.21,54.19,54.2,218600.0,44.3133,44.3133,44.297,44.3051,218600.0
2014-08-20 10:50:00,54.2,54.23,54.18,54.22,276200.0,44.3051,44.3297,44.2888,44.3215,276200.0
2014-08-20 10:55:00,54.22,54.22,54.19,54.2,97000.0,44.3215,44.3215,44.297,44.3051,97000.0
2014-08-20 11:00:00,54.2,54.2,54.19,54.19,260800.0,44.3051,44.3051,44.297,44.297,260800.0
2014-08-20 11:05:00,54.2,54.22,54.2,54.21,484900.0,44.3051,44.3215,44.3051,44.3133,484900.0
2014-08-20 11:10:00,54.21,54.22,54.21,54.21,117400.0,44.3133,44.3215,44.3133,44.3133,117400.0
2014-08-20 11:15:00,54.21,54.22,54.2,54.2,268400.0,44.3133,44.3215,44.3051,44.3051,268400.0
2014-08-20 11:20:00,54.21,54.21,54.19,54.2,356800.0,44.3133,44.3133,44.297,44.3051,356800.0
2014-08-20 11:25:00,54.2,54.23,54.19,54.21,168600.0,44.3051,44.3297,44.297,44.3133,168600.0
2014-08-20 11:30:00,54.21,54.26,54.21,54.25,74300.0,44.3133,44.3542,44.3133,44.346,74300.0
2014-08-20 11:35:00,54.25,54.28,54.25,54.28,177700.0,44.346,44.3705,44.346,44.3705,177700.0
2014-08-20 11:40:00,54.28,54.28,54.26,54.28,283500.0,44.3705,44.3705,44.3542,44.3705,283500.0
2014-08-20 11:45:00,54.28,54.29,54.27,54.28,150500.0,44.3705,44.3787,44.3624,44.3705,150500.0
2014-08-20 11:50:00,54.28,54.29,54.27,54.29,164900.0,44.3705,44.3787,44.3624,44.3787,164900.0
2014-08-20 11:55:00,54.29,54.3,54.28,54.28,25100.0,44.3787,44.3869,44.3705,44.3705,25100.0
2014-08-20 12:00:00,54.28,54.29,54.28,54.28,24900.0,44.3705,44.3787,44.3705,44.3705,24900.0
2014-08-20 12:05:00,54.29,54.31,54.28,54.31,214900.0,44.3787,44.3951,44.3705,44.3951,214900.0
2014-08-20 12:10:00,54.31,54.31,54.29,54.3,208400.0,44.3951,44.3951,44.3787,44.3869,208400.0
2014-08-20 12:15:00,54.3,54.31,54.3,54.31,271300.0,44.3869,44.3951,44.3869,44.3951,271300.0
2014-08-20 12:20:00,54.31,54.32,54.3,54.32,256500.0,44.3951,44.4032,44.3869,44.4032,256500.0
2014-08-20 12:25:00,54.32,54.33,54.31,54.33,254800.0,44.4032,44.4114,44.3951,44.4114,254800.0
2014-08-20 12:30:00,54.33,54.33,54.31,54.32,157000.0,44.4114,44.4114,44.3951,44.4032,157000.0
2014-08-20 12:35:00,54.31,54.32,54.3,54.3,245300.0,44.3951,44.4032,44.3869,44.3869,245300.0
2014-08-20 12:40:00,54.3,54.31,54.3,54.3,90700.0,44.3869,44.3951,44.3869,44.3869,90700.0
2014-08-20 12:45:00,54.3,54.31,54.3,54.3,171800.0,44.3869,44.3951,44.3869,44.3869,171800.0
2014-08-20 12:50:00,54.3,54.31,54.3,54.3,243200.0,44.3869,44.3951,44.3869,44.3869,243200.0
2014-08-20 12:55:00,54.3,54.31,54.3,54.3,165200.0,44.3869,44.3951,44.3869,44.3869,165200.0
2014-08-20 13:00:00,54.3,54.31,54.3,54.3,136400.0,44.3869,44.3951,44.3869,44.3869,136400.0
2014-08-20 13:05:00,54.3,54.32,54.3,54.32,154600.0,44.3869,44.4032,44.3869,44.4032,154600.0
2014-08-20 13:10:00,54.32,54.32,54.31,54.32,109200.0,44.4032,44.4032,44.3951,44.4032,109200.0
2014-08-20 13:15:00,54.32,54.36,54.32,54.36,259000.0,44.4032,44.4359,44.4032,44.4359,259000.0
2014-08-20 13:20:00,54.36,54.37,54.35,54.37,193000.0,44.4359,44.4441,44.4277,44.4441,193000.0
2014-08-20 13:25:00,54.37,54.37,54.36,54.37,310300.0,44.4441,44.4441,44.4359,44.4441,310300.0
2014-08-20 13:30:00,54.36,54.37,54.35,54.36,168200.0,44.4359,44.4441,44.4277,44.4359,168200.0
2014-08-20 13:35:00,54.36,54.36,54.35,54.36,305900.0,44.4359,44.4359,44.4277,44.4359,305900.0
2014-08-20 13:40:00,54.35,54.37,54.33,54.36,280000.0,44.4277,44.4441,44.4114,44.4359,280000.0
2014-08-20 13:45:00,54.36,54.36,54.34,54.35,202600.0,44.4359,44.4359,44.4196,44.4277,202600.0
2014-08-20 13:50:00,54.35,54.35,54.33,54.34,114900.0,44.4277,44.4277,44.4114,44.4196,114900.0
2014-08-20 13:55:00,54.34,54.35,54.33,54.35,146000.0,44.4196,44.4277,44.4114,44.4277,146000.0
2014-08-20 14:00:00,54.35,54.35,54.27,54.27,971300.0,44.4277,44.4277,44.3624,44.3624,971300.0
2014-08-20 14:05:00,54.27,54.3,54.22,54.27,479500.0,44.3624,44.3869,44.3215,44.3624,479500.0
2014-08-20 14:10:00,54.26,54.32,54.26,54.26,762900.0,44.3542,44.4032,44.3542,44.3542,762900.0
2014-08-20 14:15:00,54.27,54.32,54.25,54.31,689200.0,44.3624,44.4032,44.346,44.3951,689200.0
2014-08-20 14:20:00,54.3,54.36,54.3,54.35,305400.0,44.3869,44.4359,44.3869,44.4277,305400.0
2014-08-20 14:25:00,54.34,54.36,54.34,54.35,317700.0,44.4196,44.4359,44.4196,44.4277,317700.0
2014-08-20 14:30:00,54.35,54.38,54.34,54.35,645900.0,44.4277,44.4523,44.4196,44.4277,645900.0
2014-08-20 14:35:00,54.35,54.39,54.35,54.37,116700.0,44.4277,44.4604,44.4277,44.4441,116700.0
2014-08-20 14:40:00,54.37,54.37,54.34,54.35,221700.0,44.4441,44.4441,44.4196,44.4277,221700.0
2014-08-20 14:45:00,54.34,54.41,54.34,54.4,122300.0,44.4196,44.4768,44.4196,44.4686,122300.0
2014-08-20 14:50:00,54.4,54.43,54.39,54.43,225300.0,44.4686,44.4931,44.4604,44.4931,225300.0
2014-08-20 14:55:00,54.43,54.43,54.42,54.43,226000.0,44.4931,44.4931,44.485,44.4931,226000.0
2014-08-20 15:00:00,54.43,54.46,54.42,54.45,454300.0,44.4931,44.5177,44.485,44.5095,454300.0
2014-08-20 15:05:00,54.44,54.46,54.44,54.46,246700.0,44.5013,44.5177,44.5013,44.5177,246700.0
2014-08-20 15:10:00,54.46,54.48,54.44,54.45,468100.0,44.5177,44.534,44.5013,44.5095,468100.0
2014-08-20 15:15:00,54.45,54.45,54.42,54.45,275500.0,44.5095,44.5095,44.485,44.5095,275500.0
2014-08-20 15:20:00,54.44,54.46,54.41,54.42,300800.0,44.5013,44.5177,44.4768,44.485,300800.0
2014-08-20 15:25:00,54.43,54.43,54.4,54.41,141000.0,44.4931,44.4931,44.4686,44.4768,141000.0
2014-08-20 15:30:00,54.42,54.43,54.41,54.42,230900.0,44.485,44.4931,44.4768,44.485,230900.0
2014-08-20 15:35:00,54.43,54.43,54.41,54.43,261700.0,44.4931,44.4931,44.4768,44.4931,261700.0
2014-08-20 15:40:00,54.43,54.44,54.42,54.43,244000.0,44.4931,44.5013,44.485,44.4931,244000.0
2014-08-20 15:45:00,54.43,54.43,54.41,54.43,381100.0,44.4931,44.4931,44.4768,44.4931,381100.0
2014-08-20 15:50:00,54.43,54.43,54.41,54.41,522500.0,44.4931,44.4931,44.4768,44.4768,522500.0
2014-08-20 15:55:00,54.41,54.42,54.37,54.39,1422100.0,44.4768,44.485,44.4441,44.4604,1422100.0
2014-08-21 09:30:00,54.45,54.5,54.37,54.38,227300.0,44.5095,44.5504,44.4441,44.4523,227300.0
2014-08-21 09:35:00,54.38,54.39,54.28,54.3,346700.0,44.4523,44.4604,44.3705,44.3869,346700.0
2014-08-21 09:40:00,54.3,54.32,54.28,54.29,209000.0,44.3869,44.4032,44.3705,44.3787,209000.0
2014-08-21 09:45:00,54.28,54.34,54.28,54.34,215700.0,44.3705,44.4196,44.3705,44.4196,215700.0
2014-08-21 09:50:00,54.34,54.36,54.31,54.34,108100.0,44.4196,44.4359,44.3951,44.4196,108100.0
2014-08-21 09:55:00,54.35,54.36,54.32,54.32,89200.0,44.4277,44.4359,44.4032,44.4032,89200.0
2014-08-21 10:00:00,54.33,54.38,54.31,54.32,139800.0,44.4114,44.4523,44.3951,44.4032,139800.0
2014-08-21 10:05:00,54.31,54.31,54.22,54.23,114500.0,44.3951,44.3951,44.3215,44.3297,114500.0
2014-08-21 10:10:00,54.23,54.24,54.19,54.21,306000.0,44.3297,44.3378,44.297,44.3133,306000.0
2014-08-21 10:15:00,54.22,54.29,54.22,54.29,109900.0,44.3215,44.3787,44.3215,44.3787,109900.0
2014-08-21 10:20:00,54.29,54.32,54.28,54.31,81700.0,44.3787,44.4032,44.3705,44.3951,81700.0
2014-08-21 10:25:00,54.3,54.33,54.29,54.3,79100.0,44.3869,44.4114,44.3787,44.3869,79100.0
2014-08-21 10:30:00,54.3,54.34,54.29,54.34,108300.0,44.3869,44.4196,44.3787,44.4196,108300.0
2014-08-21 10:35:00,54.34,54.41,54.34,54.4,116600.0,44.4196,44.4768,44.4196,44.4686,116600.0
2014-08-21 10:40:00,54.4,54.42,54.38,54.38,83100.0,44.4686,44.485,44.4523,44.4523,83100.0
2014-08-21 10:45:00,54.38,54.38,54.35,54.36,47100.0,44.4523,44.4523,44.4277,44.4359,47100.0
2014-08-21 10:50:00,54.36,54.38,54.36,54.38,52300.0,44.4359,44.4523,44.4359,44.4523,52300.0
2014-08-21 10:55:00,54.38,54.41,54.38,54.38,99100.0,44.4523,44.4768,44.4523,44.4523,99100.0
2014-08-21 11:00:00,54.39,54.42,54.39,54.41,182300.0,44.4604,44.485,44.4604,44.4768,182300.0
2014-08-21 11:05:00,54.42,54.44,54.4,54.42,120600.0,44.485,44.5013,44.4686,44.485,120600.0
2014-08-21 11:10:00,54.42,54.44,54.41,54.42,72400.0,44.485,44.5013,44.4768,44.485,72400.0
2014-08-21 11:15:00,54.43,54.44,54.41,54.43,69400.0,44.4931,44.5013,44.4768,44.4931,69400.0
2014-08-21 11:20:00,54.42,54.44,54.41,54.43,27400.0,44.485,44.5013,44.4768,44.4931,27400.0
2014-08-21 11:25:00,54.43,54.43,54.41,54.41,72400.0,44.4931,44.4931,44.4768,44.4768,72400.0
2014-08-21 11:30:00,54.41,54.42,54.41,54.42,36400.0,44.4768,44.485,44.4768,44.485,36400.0
2014-08-21 11:35:00,54.42,54.43,54.4,54.41,81400.0,44.485,44.4931,44.4686,44.4768,81400.0
2014-08-21 11:40:00,54.4,54.41,54.39,54.4,43700.0,44.4686,44.4768,44.4604,44.4686,43700.0
2014-08-21 11:45:00,54.39,54.4,54.36,54.36,125600.0,44.4604,44.4686,44.4359,44.4359,125600.0
2014-08-21 11:50:00,54.36,54.38,54.36,54.38,130100.0,44.4359,44.4523,44.4359,44.4523,130100.0
2014-08-21 11:55:00,54.38,54.39,54.37,54.38,49300.0,44.4523,44.4604,44.4441,44.4523,49300.0
2014-08-21 12:00:00,54.37,54.39,54.37,54.39,47700.0,44.4441,44.4604,44.4441,44.4604,47700.0
2014-08-21 12:05:00,54.39,54.39,54.37,54.38,100700.0,44.4604,44.4604,44.4441,44.4523,100700.0
2014-08-21 12:10:00,54.37,54.41,54.37,54.41,101800.0,44.4441,44.4768,44.4441,44.4768,101800.0
2014-08-21 12:15:00,54.41,54.44,54.4,54.41,138900.0,44.4768,44.5013,44.4686,44.4768,138900.0
2014-08-21 12:20:00,54.4,54.41,54.38,54.38,47900.0,44.4686,44.4768,44.4523,44.4523,47900.0
2014-08-21 12:25:00,54.38,54.38,54.35,54.36,50300.0,44.4523,44.4523,44.4277,44.4359,50300.0
2014-08-21 12:30:00,54.36,54.36,54.34,54.35,17300.0,44.4359,44.4359,44.4196,44.4277,17300.0
2014-08-21 12:35:00,54.34,54.37,54.33,54.37,40400.0,44.4196,44.4441,44.4114,44.4441,40400.0
2014-08-21 12:40:00,54.36,54.37,54.34,54.35,52800.0,44.4359,44.4441,44.4196,44.4277,52800.0
2014-08-21 12:45:00,54.35,54.38,54.35,54.37,26700.0,44.4277,44.4523,44.4277,44.4441,26700.0
2014-08-21 12:50:00,54.38,54.38,54.36,54.38,66400.0,44.4523,44.4523,44.4359,44.4523,66400.0
2014-08-21 12:55:00,54.38,54.39,54.37,54.37,63700.0,44.4523,44.4604,44.4441,44.4441,63700.0
2014-08-21 13:00:00,54.37,54.39,54.37,54.39,21300.0,44.4441,44.4604,44.4441,44.4604,21300.0
2014-08-21 13:05:00,54.39,54.39,54.37,54.39,58700.0,44.4604,44.4604,44.4441,44.4604,58700.0
2014-08-21 13:10:00,54.39,54.4,54.38,54.39,51900.0,44.4604,44.4686,44.4523,44.4604,51900.0
2014-08-21 13:15:00,54.39,54.43,54.39,54.43,87700.0,44.4604,44.4931,44.4604,44.4931,87700.0
2014-08-21 13:20:00,54.43,54.44,54.42,54.44,60000.0,44.4931,44.5013,44.485,44.5013,60000.0
2014-08-21 13:25:00,54.44,54.44,54.43,54.44,63600.0,44.5013,44.5013,44.4931,44.5013,63600.0
2014-08-21 13:30:00,54.44,54.44,54.41,54.42,100400.0,44.5013,44.5013,44.4768,44.485,100400.0
2014-08-21 13:35:00,54.42,54.42,54.4,54.42,48000.0,44.485,44.485,44.4686,44.485,48000.0
2014-08-21 13:40:00,54.42,54.42,54.41,54.41,42600.0,44.485,44.485,44.4768,44.4768,42600.0
2014-08-21 13:45:00,54.41,54.42,54.4,54.41,51100.0,44.4768,44.485,44.4686,44.4768,51100.0
2014-08-21 13:50:00,54.41,54.42,54.39,54.4,153100.0,44.4768,44.485,44.4604,44.4686,153100.0
2014-08-21 13:55:00,54.39,54.4,54.38,54.39,76000.0,44.4604,44.4686,44.4523,44.4604,76000.0
2014-08-21 14:00:00,54.39,54.39,54.38,54.39,197700.0,44.4604,44.4604,44.4523,44.4604,197700.0
2014-08-21 14:05:00,54.38,54.39,54.38,54.39,37400.0,44.4523,44.4604,44.4523,44.4604,37400.0
2014-08-21 14:10:00,54.39,54.39,54.38,54.39,47900.0,44.4604,44.4604,44.4523,44.4604,47900.0
2014-08-21 14:15:00,54.38,54.39,54.38,54.39,37000.0,44.4523,44.4604,44.4523,44.4604,37000.0
2014-08-21 14:20:00,54.39,54.4,54.38,54.4,102200.0,44.4604,44.4686,44.4523,44.4686,102200.0
2014-08-21 14:25:00,54.4,54.4,54.39,54.39,33700.0,44.4686,44.4686,44.4604,44.4604,33700.0
2014-08-21 14:30:00,54.4,54.4,54.39,54.4,30100.0,44.4686,44.4686,44.4604,44.4686,30100.0
2014-08-21 14:35:00,54.4,54.41,54.39,54.41,91300.0,44.4686,44.4768,44.4604,44.4768,91300.0
2014-08-21 14:40:00,54.41,54.41,54.4,54.41,43900.0,44.4768,44.4768,44.4686,44.4768,43900.0
2014-08-21 14:45:00,54.4,54.41,54.39,54.4,72300.0,44.4686,44.4768,44.4604,44.4686,72300.0
2014-08-21 14:50:00,54.4,54.42,54.4,54.41,103000.0,44.4686,44.485,44.4686,44.4768,103000.0
2014-08-21 14:55:00,54.41,54.42,54.41,54.42,48200.0,44.4768,44.485,44.4768,44.485,48200.0
2014-08-21 15:00:00,54.41,54.42,54.41,54.42,29600.0,44.4768,44.485,44.4768,44.485,29600.0
2014-08-21 15:05:00,54.42,54.42,54.41,54.42,78200.0,44.485,44.485,44.4768,44.485,78200.0
2014-08-21 15:10:00,54.41,54.42,54.41,54.42,35100.0,44.4768,44.485,44.4768,44.485,35100.0
2014-08-21 15:15:00,54.42,54.43,54.41,54.42,116100.0,44.485,44.4931,44.4768,44.485,116100.0
2014-08-21 15:20:00,54.41,54.42,54.41,54.42,40600.0,44.4768,44.485,44.4768,44.485,40600.0
2014-08-21 15:25:00,54.42,54.42,54.4,54.41,119300.0,44.485,44.485,44.4686,44.4768,119300.0
2014-08-21 15:30:00,54.41,54.43,54.4,54.4,133900.0,44.4768,44.4931,44.4686,44.4686,133900.0
2014-08-21 15:35:00,54.4,54.4,54.38,54.39,104900.0,44.4686,44.4686,44.4523,44.4604,104900.0
2014-08-21 15:40:00,54.38,54.4,54.38,54.4,91900.0,44.4523,44.4686,44.4523,44.4686,91900.0
2014-08-21 15:45:00,54.39,54.4,54.38,54.38,273000.0,44.4604,44.4686,44.4523,44.4523,273000.0
2014-08-21 15:50:00,54.39,54.4,54.37,54.37,197300.0,44.4604,44.4686,44.4441,44.4441,197300.0
2014-08-21 15:55:00,54.38,54.38,54.34,54.35,542900.0,44.4523,44.4523,44.4196,44.4277,542900.0
2014-08-22 09:30:00,54.28,54.3,54.22,54.22,132200.0,44.3705,44.3869,44.3215,44.3215,132200.0
2014-08-22 09:35:00,54.22,54.22,54.17,54.22,57700.0,44.3215,44.3215,44.2806,44.3215,57700.0
2014-08-22 09:40:00,54.21,54.22,54.12,54.16,138200.0,44.3133,44.3215,44.2397,44.2724,138200.0
2014-08-22 09:45:00,54.15,54.19,54.14,54.18,58900.0,44.2643,44.297,44.2561,44.2888,58900.0
2014-08-22 09:50:00,54.17,54.21,54.17,54.17,38300.0,44.2806,44.3133,44.2806,44.2806,38300.0
2014-08-22 09:55:00,54.18,54.23,54.17,54.23,29800.0,44.2888,44.3297,44.2806,44.3297,29800.0
2014-08-22 10:00:00,54.23,54.28,54.18,54.23,185600.0,44.3297,44.3705,44.2888,44.3297,185600.0
2014-08-22 10:05:00,54.23,54.36,54.23,54.34,137900.0,44.3297,44.4359,44.3297,44.4196,137900.0
2014-08-22 10:10:00,54.34,54.38,54.31,54.33,115800.0,44.4196,44.4523,44.3951,44.4114,115800.0
2014-08-22 10:15:00,54.33,54.33,54.23,54.25,57300.0,44.4114,44.4114,44.3297,44.346,57300.0
2014-08-22 10:20:00,54.26,54.26,54.2,54.23,93200.0,44.3542,44.3542,44.3051,44.3297,93200.0
2014-08-22 10:25:00,54.23,54.25,54.23,54.25,62000.0,44.3297,44.346,44.3297,44.346,62000.0
2014-08-22 10:30:00,54.25,54.3,54.25,54.26,54700.0,44.346,44.3869,44.346,44.3542,54700.0
2014-08-22 10:35:00,54.26,54.28,54.2,54.21,57400.0,44.3542,44.3705,44.3051,44.3133,57400.0
2014-08-22 10:40:00,54.21,54.22,54.18,54.21,37600.0,44.3133,44.3215,44.2888,44.3133,37600.0
2014-08-22 10:45:00,54.21,54.22,54.19,54.21,59800.0,44.3133,44.3215,44.297,44.3133,59800.0
2014-08-22 10:50:00,54.22,54.23,54.19,54.19,58500.0,44.3215,44.3297,44.297,44.297,58500.0
2014-08-22 10:55:00,54.18,54.18,54.08,54.1,105900.0,44.2888,44.2888,44.207,44.2234,105900.0
2014-08-22 11:00:00,54.08,54.12,54.02,54.1,118200.0,44.207,44.2397,44.158,44.2234,118200.0
2014-08-22 11:05:00,54.1,54.14,54.03,54.13,80300.0,44.2234,44.2561,44.1662,44.2479,80300.0
2014-08-22 11:10:00,54.13,54.15,54.1,54.14,43000.0,44.2479,44.2643,44.2234,44.2561,43000.0
2014-08-22 11:15:00,54.14,54.14,54.12,54.12,20600.0,44.2561,44.2561,44.2397,44.2397,20600.0
2014-08-22 11:20:00,54.12,54.13,54.08,54.11,78300.0,44.2397,44.2479,44.207,44.2316,78300.0
2014-08-22 11:25:00,54.12,54.16,54.11,54.14,181100.0,44.2397,44.2724,44.2316,44.2561,181100.0
2014-08-22 11:30:00,54.14,54.16,54.14,54.15,52500.0,44.2561,44.2724,44.2561,44.2643,52500.0
2014-08-22 11:35:00,54.15,54.15,54.1,54.11,43600.0,44.2643,44.2643,44.2234,44.2316,43600.0
2014-08-22 11:40:00,54.11,54.14,54.11,54.12,15000.0,44.2316,44.2561,44.2316,44.2397,15000.0
2014-08-22 11:45:00,54.13,54.13,54.1,54.12,19700.0,44.2479,44.2479,44.2234,44.2397,19700.0
2014-08-22 11:50:00,54.12,54.16,54.12,54.15,20800.0,44.2397,44.2724,44.2397,44.2643,20800.0
2014-08-22 11:55:00,54.16,54.18,54.14,54.14,28400.0,44.2724,44.2888,44.2561,44.2561,28400.0
2014-08-22 12:00:00,54.14,54.17,54.14,54.14,63300.0,44.2561,44.2806,44.2561,44.2561,63300.0
2014-08-22 12:05:00,54.13,54.15,54.12,54.15,17900.0,44.2479,44.2643,44.2397,44.2643,17900.0
2014-08-22 12:10:00,54.15,54.16,54.13,54.15,52300.0,44.2643,44.2724,44.2479,44.2643,52300.0
2014-08-22 12:15:00,54.16,54.18,54.14,54.18,31100.0,44.2724,44.2888,44.2561,44.2888,31100.0
2014-08-22 12:20:00,54.18,54.22,54.18,54.22,27300.0,44.2888,44.3215,44.2888,44.3215,27300.0
2014-08-22 12:25:00,54.22,54.26,54.22,54.24,77600.0,44.3215,44.3542,44.3215,44.3378,77600.0
2014-08-22 12:30:00,54.24,54.25,54.23,54.24,28100.0,44.3378,44.346,44.3297,44.3378,28100.0
2014-08-22 12:35:00,54.24,54.25,54.22,54.22,18300.0,44.3378,44.346,44.3215,44.3215,18300.0
2014-08-22 12:40:00,54.22,54.23,54.21,54.23,10300.0,44.3215,44.3297,44.3133,44.3297,10300.0
2014-08-22 12:45:00,54.23,54.23,54.21,54.23,10100.0,44.3297,44.3297,44.3133,44.3297,10100.0
2014-08-22 12:50:00,54.23,54.23,54.22,54.23,34100.0,44.3297,44.3297,44.3215,44.3297,34100.0
2014-08-22 12:55:00,54.23,54.23,54.21,54.22,24100.0,44.3297,44.3297,44.3133,44.3215,24100.0
2014-08-22 13:00:00,54.22,54.22,54.2,54.21,31300.0,44.3215,44.3215,44.3051,44.3133,31300.0
2014-08-22 13:05:00,54.21,54.21,54.2,54.2,47500.0,44.3133,44.3133,44.3051,44.3051,47500.0
2014-08-22 13:10:00,54.2,54.21,54.19,54.2,35900.0,44.3051,44.3133,44.297,44.3051,35900.0
2014-08-22 13:15:00,54.2,54.22,54.2,54.21,43100.0,44.3051,44.3215,44.3051,44.3133,43100.0
2014-08-22 13:20:00,54.21,54.22,54.2,54.21,20900.0,44.3133,44.3215,44.3051,44.3133,20900.0
2014-08-22 13:25:00,54.21,54.24,54.21,54.23,46400.0,44.3133,44.3378,44.3133,44.3297,46400.0
2014-08-22 13:30:00,54.23,54.25,54.23,54.24,19500.0,44.3297,44.346,44.3297,44.3378,19500.0
2014-08-22 13:35:00,54.24,54.24,54.22,54.23,45800.0,44.3378,44.3378,44.3215,44.3297,45800.0
2014-08-22 13:40:00,54.22,54.23,54.21,54.23,179100.0,44.3215,44.3297,44.3133,44.3297,179100.0
2014-08-22 13:45:00,54.23,54.25,54.22,54.25,41300.0,44.3297,44.346,44.3215,44.346,41300.0
2014-08-22 13:50:00,54.25,54.25,54.23,54.23,48000.0,44.346,44.346,44.3297,44.3297,48000.0
2014-08-22 13:55:00,54.24,54.24,54.21,54.23,25700.0,44.3378,44.3378,44.3133,44.3297,25700.0
2014-08-22 14:00:00,54.23,54.25,54.22,54.24,29900.0,44.3297,44.346,44.3215,44.3378,29900.0
2014-08-22 14:05:00,54.24,54.24,54.19,54.2,53200.0,44.3378,44.3378,44.297,44.3051,53200.0
2014-08-22 14:10:00,54.21,54.21,54.19,54.21,29100.0,44.3133,44.3133,44.297,44.3133,29100.0
2014-08-22 14:15:00,54.22,54.22,54.2,54.21,29800.0,44.3215,44.3215,44.3051,44.3133,29800.0
2014-08-22 14:20:00,54.21,54.22,54.2,54.2,77800.0,44.3133,44.3215,44.3051,44.3051,77800.0
2014-08-22 14:25:00,54.2,54.22,54.19,54.19,41600.0,44.3051,44.3215,44.297,44.297,41600.0
2014-08-22 14:30:00,54.19,54.19,54.15,54.18,199200.0,44.297,44.297,44.2643,44.2888,199200.0
2014-08-22 14:35:00,54.18,54.18,54.14,54.16,42800.0,44.2888,44.2888,44.2561,44.2724,42800.0
2014-08-22 14:40:00,54.16,54.2,54.15,54.19,76000.0,44.2724,44.3051,44.2643,44.297,76000.0
2014-08-22 14:45:00,54.19,54.2,54.17,54.18,22500.0,44.297,44.3051,44.2806,44.2888,22500.0
2014-08-22 14:50:00,54.18,54.22,54.18,54.2,71800.0,44.2888,44.3215,44.2888,44.3051,71800.0
2014-08-22 14:55:00,54.2,54.2,54.18,54.2,180100.0,44.3051,44.3051,44.2888,44.3051,180100.0
2014-08-22 15:00:00,54.19,54.2,54.19,54.2,23100.0,44.297,44.3051,44.297,44.3051,23100.0
2014-08-22 15:05:00,54.2,54.28,54.19,54.27,63900.0,44.3051,44.3705,44.297,44.3624,63900.0
2014-08-22 15:10:00,54.27,54.29,54.26,54.28,22500.0,44.3624,44.3787,44.3542,44.3705,22500.0
2014-08-22 15:15:00,54.28,54.28,54.26,54.27,61500.0,44.3705,44.3705,44.3542,44.3624,61500.0
2014-08-22 15:20:00,54.27,54.27,54.25,54.25,24500.0,44.3624,44.3624,44.346,44.346,24500.0
2014-08-22 15:25:00,54.25,54.25,54.23,54.23,30000.0,44.346,44.346,44.3297,44.3297,30000.0
2014-08-22 15:30:00,54.24,54.24,54.19,54.2,90900.0,44.3378,44.3378,44.297,44.3051,90900.0
2014-08-22 15:35:00,54.2,54.2,54.17,54.18,57300.0,44.3051,44.3051,44.2806,44.2888,57300.0
2014-08-22 15:40:00,54.19,54.2,54.15,54.15,107400.0,44.297,44.3051,44.2643,44.2643,107400.0
2014-08-22 15:45:00,54.14,54.15,54.12,54.13,144100.0,44.2561,44.2643,44.2397,44.2479,144100.0
2014-08-22 15:50:00,54.14,54.16,54.13,54.15,228700.0,44.2561,44.2724,44.2479,44.2643,228700.0
2014-08-22 15:55:00,54.15,54.15,54.13,54.14,341500.0,44.2643,44.2643,44.2479,44.2561,341500.0
2014-08-25 09:30:00,54.4,54.48,54.29,54.31,92700.0,44.4686,44.534,44.3787,44.3951,92700.0
2014-08-25 09:35:00,54.31,54.33,54.27,54.32,83400.0,44.3951,44.4114,44.3624,44.4032,83400.0
2014-08-25 09:40:00,54.31,54.32,54.28,54.3,48100.0,44.3951,44.4032,44.3705,44.3869,48100.0
2014-08-25 09:45:00,54.3,54.32,54.28,54.32,90800.0,44.3869,44.4032,44.3705,44.4032,90800.0
2014-08-25 09:50:00,54.32,54.34,54.31,54.34,36600.0,44.4032,44.4196,44.3951,44.4196,36600.0
2014-08-25 09:55:00,54.34,54.37,54.33,54.37,45400.0,44.4196,44.4441,44.4114,44.4441,45400.0
2014-08-25 10:00:00,54.37,54.38,54.33,54.34,34500.0,44.4441,44.4523,44.4114,44.4196,34500.0
2014-08-25 10:05:00,54.34,54.38,54.34,54.37,62300.0,44.4196,44.4523,44.4196,44.4441,62300.0
2014-08-25 10:10:00,54.37,54.39,54.34,54.34,54200.0,44.4441,44.4604,44.4196,44.4196,54200.0
2014-08-25 10:15:00,54.34,54.37,54.34,54.36,23900.0,44.4196,44.4441,44.4196,44.4359,23900.0
2014-08-25 10:20:00,54.36,54.36,54.34,54.35,20400.0,44.4359,44.4359,44.4196,44.4277,20400.0
2014-08-25 10:25:00,54.35,54.36,54.31,54.34,106100.0,44.4277,44.4359,44.3951,44.4196,106100.0
2014-08-25 10:30:00,54.33,54.36,54.32,54.35,20400.0,44.4114,44.4359,44.4032,44.4277,20400.0
2014-08-25 10:35:00,54.35,54.36,54.34,54.36,13800.0,44.4277,44.4359,44.4196,44.4359,13800.0
2014-08-25 10:40:00,54.36,54.38,54.34,54.37,22800.0,44.4359,44.4523,44.4196,44.4441,22800.0
2014-08-25 10:45:00,54.36,54.38,54.36,54.36,28000.0,44.4359,44.4523,44.4359,44.4359,28000.0
2014-08-25 10:50:00,54.37,54.4,54.37,54.39,14100.0,44.4441,44.4686,44.4441,44.4604,14100.0
2014-08-25 10:55:00,54.38,54.4,54.37,54.38,40800.0,44.4523,44.4686,44.4441,44.4523,40800.0
2014-08-25 11:00:00,54.39,54.4,54.38,54.39,26300.0,44.4604,44.4686,44.4523,44.4604,26300.0
2014-08-25 11:05:00,54.4,54.41,54.39,54.39,21300.0,44.4686,44.4768,44.4604,44.4604,21300.0
2014-08-25 11:10:00,54.39,54.4,54.38,54.39,33300.0,44.4604,44.4686,44.4523,44.4604,33300.0
2014-08-25 11:15:00,54.39,54.39,54.38,54.39,6300.0,44.4604,44.4604,44.4523,44.4604,6300.0
2014-08-25 11:20:00,54.39,54.4,54.39,54.39,9600.0,44.4604,44.4686,44.4604,44.4604,9600.0
2014-08-25 11:25:00,54.39,54.43,54.39,54.43,35900.0,44.4604,44.4931,44.4604,44.4931,35900.0
2014-08-25 11:30:00,54.44,54.45,54.43,54.44,12600.0,44.5013,44.5095,44.4931,44.5013,12600.0
2014-08-25 11:35:00,54.43,54.44,54.42,54.44,19200.0,44.4931,44.5013,44.485,44.5013,19200.0
2014-08-25 11:40:00,54.44,54.45,54.43,54.43,12400.0,44.5013,44.5095,44.4931,44.4931,12400.0
2014-08-25 11:45:00,54.44,54.45,54.43,54.45,53500.0,44.5013,44.5095,44.4931,44.5095,53500.0
2014-08-25 11:50:00,54.44,54.45,54.44,54.45,35200.0,44.5013,44.5095,44.5013,44.5095,35200.0
2014-08-25 11:55:00,54.45,54.45,54.44,54.44,14000.0,44.5095,44.5095,44.5013,44.5013,14000.0
2014-08-25 12:00:00,54.44,54.46,54.44,54.44,21700.0,44.5013,44.5177,44.5013,44.5013,21700.0
2014-08-25 12:05:00,54.44,54.45,54.4,54.4,20900.0,44.5013,44.5095,44.4686,44.4686,20900.0
2014-08-25 12:10:00,54.4,54.41,54.39,54.39,18300.0,44.4686,44.4768,44.4604,44.4604,18300.0
2014-08-25 12:15:00,54.39,54.4,54.37,54.38,22200.0,44.4604,44.4686,44.4441,44.4523,22200.0
2014-08-25 12:20:00,54.38,54.38,54.36,54.37,19000.0,44.4523,44.4523,44.4359,44.4441,19000.0
2014-08-25 12:25:00,54.37,54.38,54.32,54.34,114000.0,44.4441,44.4523,44.4032,44.4196,114000.0
2014-08-25 12:30:00,54.34,54.35,54.33,54.34,42300.0,44.4196,44.4277,44.4114,44.4196,42300.0
2014-08-25 12:35:00,54.34,54.34,54.3,54.32,18800.0,44.4196,44.4196,44.3869,44.4032,18800.0
2014-08-25 12:40:00,54.32,54.34,54.31,54.34,49300.0,44.4032,44.4196,44.3951,44.4196,49300.0
2014-08-25 12:45:00,54.33,54.35,54.33,54.34,34700.0,44.4114,44.4277,44.4114,44.4196,34700.0
2014-08-25 12:50:00,54.34,54.35,54.31,54.32,16400.0,44.4196,44.4277,44.3951,44.4032,16400.0
2014-08-25 12:55:00,54.33,54.33,54.3,54.33,13500.0,44.4114,44.4114,44.3869,44.4114,13500.0
2014-08-25 13:00:00,54.32,54.32,54.3,54.3,20100.0,44.4032,44.4032,44.3869,44.3869,20100.0
2014-08-25 13:05:00,54.29,54.31,54.29,54.3,18900.0,44.3787,44.3951,44.3787,44.3869,18900.0
2014-08-25 13:10:00,54.3,54.33,54.3,54.32,13800.0,44.3869,44.4114,44.3869,44.4032,13800.0
2014-08-25 13:15:00,54.32,54.34,54.31,54.32,17000.0,44.4032,44.4196,44.3951,44.4032,17000.0
2014-08-25 13:20:00,54.31,54.36,54.31,54.36,13100.0,44.3951,44.4359,44.3951,44.4359,13100.0
2014-08-25 13:25:00,54.35,54.37,54.34,54.35,33200.0,44.4277,44.4441,44.4196,44.4277,33200.0
2014-08-25 13:30:00,54.36,54.36,54.34,54.35,9400.0,44.4359,44.4359,44.4196,44.4277,9400.0
2014-08-25 13:35:00,54.35,54.36,54.34,54.36,26400.0,44.4277,44.4359,44.4196,44.4359,26400.0
2014-08-25 13:40:00,54.36,54.37,54.35,54.36,9700.0,44.4359,44.4441,44.4277,44.4359,9700.0
2014-08-25 13:45:00,54.36,54.37,54.35,54.35,10300.0,44.4359,44.4441,44.4277,44.4277,10300.0
2014-08-25 13:50:00,54.36,54.37,54.35,54.37,5400.0,44.4359,44.4441,44.4277,44.4441,5400.0
2014-08-25 13:55:00,54.37,54.38,54.37,54.37,19400.0,44.4441,44.4523,44.4441,44.4441,19400.0
2014-08-25 14:00:00,54.37,54.38,54.35,54.35,49500.0,44.4441,44.4523,44.4277,44.4277,49500.0
2014-08-25 14:05:00,54.35,54.36,54.34,54.35,19200.0,44.4277,44.4359,44.4196,44.4277,19200.0
2014-08-25 14:10:00,54.36,54.37,54.35,54.37,15700.0,44.4359,44.4441,44.4277,44.4441,15700.0
2014-08-25 14:15:00,54.37,54.37,54.35,54.35,9300.0,44.4441,44.4441,44.4277,44.4277,9300.0
2014-08-25 14:20:00,54.35,54.36,54.35,54.35,9000.0,44.4277,44.4359,44.4277,44.4277,9000.0
2014-08-25 14:25:00,54.34,54.35,54.31,54.32,31100.0,44.4196,44.4277,44.3951,44.4032,31100.0
2014-08-25 14:30:00,54.31,54.31,54.29,54.3,13300.0,44.3951,44.3951,44.3787,44.3869,13300.0
2014-08-25 14:35:00,54.31,54.33,54.31,54.32,14400.0,44.3951,44.4114,44.3951,44.4032,14400.0
2014-08-25 14:40:00,54.32,54.33,54.31,54.32,17000.0,44.4032,44.4114,44.3951,44.4032,17000.0
2014-08-25 14:45:00,54.32,54.32,54.3,54.32,9900.0,44.4032,44.4032,44.3869,44.4032,9900.0
2014-08-25 14:50:00,54.32,54.33,54.31,54.33,11100.0,44.4032,44.4114,44.3951,44.4114,11100.0
2014-08-25 14:55:00,54.33,54.34,54.33,54.34,34500.0,44.4114,44.4196,44.4114,44.4196,34500.0
2014-08-25 15:00:00,54.33,54.33,54.32,54.32,12300.0,44.4114,44.4114,44.4032,44.4032,12300.0
2014-08-25 15:05:00,54.32,54.33,54.31,54.32,31700.0,44.4032,44.4114,44.3951,44.4032,31700.0
2014-08-25 15:10:00,54.32,54.34,54.31,54.32,22600.0,44.4032,44.4196,44.3951,44.4032,22600.0
2014-08-25 15:15:00,54.31,54.33,54.3,54.33,32400.0,44.3951,44.4114,44.3869,44.4114,32400.0
2014-08-25 15:20:00,54.32,54.34,54.31,54.32,22800.0,44.4032,44.4196,44.3951,44.4032,22800.0
2014-08-25 15:25:00,54.32,54.33,54.31,54.32,102500.0,44.4032,44.4114,44.3951,44.4032,102500.0
2014-08-25 15:30:00,54.32,54.33,54.31,54.33,40700.0,44.4032,44.4114,44.3951,44.4114,40700.0
2014-08-25 15:35:00,54.33,54.36,54.33,54.36,97800.0,44.4114,44.4359,44.4114,44.4359,97800.0
2014-08-25 15:40:00,54.36,54.37,54.35,54.35,43800.0,44.4359,44.4441,44.4277,44.4277,43800.0
2014-08-25 15:45:00,54.35,54.36,54.34,54.36,75100.0,44.4277,44.4359,44.4196,44.4359,75100.0
2014-08-25 15:50:00,54.35,54.36,54.34,54.35,72500.0,44.4277,44.4359,44.4196,44.4277,72500.0
2014-08-25 15:55:00,54.35,54.36,54.33,54.35,227200.0,44.4277,44.4359,44.4114,44.4277,227200.0
2014-08-26 09:30:00,54.44,54.46,54.34,54.38,126500.0,44.5013,44.5177,44.4196,44.4523,126500.0
2014-08-26 09:35:00,54.39,54.43,54.39,54.39,76100.0,44.4604,44.4931,44.4604,44.4604,76100.0
2014-08-26 09:40:00,54.4,54.41,54.37,54.39,38000.0,44.4686,44.4768,44.4441,44.4604,38000.0
2014-08-26 09:45:00,54.39,54.4,54.38,54.4,15600.0,44.4604,44.4686,44.4523,44.4686,15600.0
2014-08-26 09:50:00,54.4,54.41,54.38,54.38,39500.0,44.4686,44.4768,44.4523,44.4523,39500.0
2014-08-26 09:55:00,54.39,54.39,54.37,54.39,13700.0,44.4604,44.4604,44.4441,44.4604,13700.0
2014-08-26 10:00:00,54.38,54.42,54.34,54.36,89500.0,44.4523,44.485,44.4196,44.4359,89500.0
2014-08-26 10:05:00,54.35,54.36,54.31,54.33,74500.0,44.4277,44.4359,44.3951,44.4114,74500.0
2014-08-26 10:10:00,54.33,54.37,54.33,54.36,64100.0,44.4114,44.4441,44.4114,44.4359,64100.0
2014-08-26 10:15:00,54.35,54.37,54.34,54.34,29500.0,44.4277,44.4441,44.4196,44.4196,29500.0
2014-08-26 10:20:00,54.35,54.35,54.32,54.32,19000.0,44.4277,44.4277,44.4032,44.4032,19000.0
2014-08-26 10:25:00,54.33,54.35,54.32,54.34,19900.0,44.4114,44.4277,44.4032,44.4196,19900.0
2014-08-26 10:30:00,54.34,54.36,54.34,54.34,24900.0,44.4196,44.4359,44.4196,44.4196,24900.0
2014-08-26 10:35:00,54.34,54.35,54.33,54.34,34800.0,44.4196,44.4277,44.4114,44.4196,34800.0
2014-08-26 10:40:00,54.34,54.37,54.34,54.36,9400.0,44.4196,44.4441,44.4196,44.4359,9400.0
2014-08-26 10:45:00,54.35,54.41,54.35,54.4,22100.0,44.4277,44.4768,44.4277,44.4686,22100.0
2014-08-26 10:50:00,54.39,54.39,54.38,54.39,12000.0,44.4604,44.4604,44.4523,44.4604,12000.0
2014-08-26 10:55:00,54.38,54.4,54.38,54.39,21000.0,44.4523,44.4686,44.4523,44.4604,21000.0
2014-08-26 11:00:00,54.4,54.4,54.39,54.4,900.0,44.4686,44.4686,44.4604,44.4686,900.0
2014-08-26 11:05:00,54.4,54.4,54.38,54.4,12400.0,44.4686,44.4686,44.4523,44.4686,12400.0
2014-08-26 11:10:00,54.4,54.41,54.39,54.4,33900.0,44.4686,44.4768,44.4604,44.4686,33900.0
2014-08-26 11:15:00,54.39,54.39,54.37,54.37,16900.0,44.4604,44.4604,44.4441,44.4441,16900.0
2014-08-26 11:20:00,54.37,54.38,54.37,54.38,7300.0,44.4441,44.4523,44.4441,44.4523,7300.0
2014-08-26 11:25:00,54.37,54.41,54.37,54.41,20800.0,44.4441,44.4768,44.4441,44.4768,20800.0
2014-08-26 11:30:00,54.41,54.41,54.37,54.37,16200.0,44.4768,44.4768,44.4441,44.4441,16200.0
2014-08-26 11:35:00,54.37,54.38,54.35,54.37,47800.0,44.4441,44.4523,44.4277,44.4441,47800.0
2014-08-26 11:40:00,54.37,54.37,54.36,54.36,15500.0,44.4441,44.4441,44.4359,44.4359,15500.0
2014-08-26 11:45:00,54.37,54.37,54.36,54.36,27000.0,44.4441,44.4441,44.4359,44.4359,27000.0
2014-08-26 11:50:00,54.35,54.37,54.35,54.37,8900.0,44.4277,44.4441,44.4277,44.4441,8900.0
2014-08-26 11:55:00,54.36,54.37,54.3,54.32,22700.0,44.4359,44.4441,44.3869,44.4032,22700.0
2014-08-26 12:00:00,54.31,54.32,54.3,54.31,74900.0,44.3951,44.4032,44.3869,44.3951,74900.0
2014-08-26 12:05:00,54.32,54.32,54.3,54.3,21100.0,44.4032,44.4032,44.3869,44.3869,21100.0
2014-08-26 12:10:00,54.3,54.3,54.28,54.29,39100.0,44.3869,44.3869,44.3705,44.3787,39100.0
2014-08-26 12:15:00,54.29,54.3,54.29,54.29,12700.0,44.3787,44.3869,44.3787,44.3787,12700.0
2014-08-26 12:20:00,54.3,54.32,54.3,54.31,13300.0,44.3869,44.4032,44.3869,44.3951,13300.0
2014-08-26 12:25:00,54.31,54.31,54.28,54.28,128200.0,44.3951,44.3951,44.3705,44.3705,128200.0
2014-08-26 12:30:00,54.29,54.3,54.27,54.3,27100.0,44.3787,44.3869,44.3624,44.3869,27100.0
2014-08-26 12:35:00,54.3,54.3,54.27,54.28,12000.0,44.3869,44.3869,44.3624,44.3705,12000.0
2014-08-26 12:40:00,54.28,54.28,54.24,54.25,60000.0,44.3705,44.3705,44.3378,44.346,60000.0
2014-08-26 12:45:00,54.24,54.25,54.23,54.23,73300.0,44.3378,44.346,44.3297,44.3297,73300.0
2014-08-26 12:50:00,54.24,54.25,54.23,54.25,19700.0,44.3378,44.346,44.3297,44.346,19700.0
2014-08-26 12:55:00,54.26,54.26,54.23,54.25,38000.0,44.3542,44.3542,44.3297,44.346,38000.0
2014-08-26 13:00:00,54.25,54.25,54.23,54.23,6100.0,44.346,44.346,44.3297,44.3297,6100.0
2014-08-26 13:05:00,54.23,54.24,54.2,54.21,27600.0,44.3297,44.3378,44.3051,44.3133,27600.0
2014-08-26 13:10:00,54.21,54.22,54.2,54.22,75300.0,44.3133,44.3215,44.3051,44.3215,75300.0
2014-08-26 13:15:00,54.21,54.24,54.21,54.23,42800.0,44.3133,44.3378,44.3133,44.3297,42800.0
2014-08-26 13:20:00,54.23,54.27,54.23,54.26,55700.0,44.3297,44.3624,44.3297,44.3542,55700.0
2014-08-26 13:25:00,54.26,54.27,54.25,54.26,24500.0,44.3542,44.3624,44.346,44.3542,24500.0
2014-08-26 13:30:00,54.25,54.26,54.24,54.24,25600.0,44.346,44.3542,44.3378,44.3378,25600.0
2014-08-26 13:35:00,54.24,54.26,54.24,54.25,8000.0,44.3378,44.3542,44.3378,44.346,8000.0
2014-08-26 13:40:00,54.26,54.26,54.24,54.24,11100.0,44.3542,44.3542,44.3378,44.3378,11100.0
2014-08-26 13:45:00,54.25,54.25,54.22,54.23,9100.0,44.346,44.346,44.3215,44.3297,9100.0
2014-08-26 13:50:00,54.23,54.24,54.21,54.22,11700.0,44.3297,44.3378,44.3133,44.3215,11700.0
2014-08-26 13:55:00,54.22,54.25,54.22,54.24,9000.0,44.3215,44.346,44.3215,44.3378,9000.0
2014-08-26 14:00:00,54.24,54.25,54.23,54.23,15000.0,44.3378,44.346,44.3297,44.3297,15000.0
2014-08-26 14:05:00,54.23,54.25,54.23,54.24,40700.0,44.3297,44.346,44.3297,44.3378,40700.0
2014-08-26 14:10:00,54.24,54.25,54.23,54.23,21800.0,44.3378,44.346,44.3297,44.3297,21800.0
2014-08-26 14:15:00,54.24,54.26,54.23,54.26,23600.0,44.3378,44.3542,44.3297,44.3542,23600.0
2014-08-26 14:20:00,54.25,54.26,54.23,54.23,9500.0,44.346,44.3542,44.3297,44.3297,9500.0
2014-08-26 14:25:00,54.23,54.24,54.22,54.23,6400.0,44.3297,44.3378,44.3215,44.3297,6400.0
2014-08-26 14:30:00,54.23,54.23,54.2,54.21,16400.0,44.3297,44.3297,44.3051,44.3133,16400.0
2014-08-26 14:35:00,54.22,54.22,54.21,54.21,5300.0,44.3215,44.3215,44.3133,44.3133,5300.0
2014-08-26 14:40:00,54.22,54.22,54.21,54.21,7600.0,44.3215,44.3215,44.3133,44.3133,7600.0
2014-08-26 14:45:00,54.22,54.23,54.21,54.22,33100.0,44.3215,44.3297,44.3133,44.3215,33100.0
2014-08-26 14:50:00,54.23,54.23,54.22,54.23,15400.0,44.3297,44.3297,44.3215,44.3297,15400.0
2014-08-26 14:55:00,54.23,54.23,54.22,54.22,15300.0,44.3297,44.3297,44.3215,44.3215,15300.0
2014-08-26 15:00:00,54.22,54.23,54.21,54.22,9300.0,44.3215,44.3297,44.3133,44.3215,9300.0
2014-08-26 15:05:00,54.22,54.22,54.2,54.2,20100.0,44.3215,44.3215,44.3051,44.3051,20100.0
2014-08-26 15:10:00,54.2,54.21,54.2,54.21,6700.0,44.3051,44.3133,44.3051,44.3133,6700.0
2014-08-26 15:15:00,54.21,54.21,54.2,54.21,24700.0,44.3133,44.3133,44.3051,44.3133,24700.0
2014-08-26 15:20:00,54.2,54.21,54.2,54.2,31200.0,44.3051,44.3133,44.3051,44.3051,31200.0
2014-08-26 15:25:00,54.21,54.21,54.18,54.18,44600.0,44.3133,44.3133,44.2888,44.2888,44600.0
2014-08-26 15:30:00,54.19,54.2,54.17,54.18,68000.0,44.297,44.3051,44.2806,44.2888,68000.0
2014-08-26 15:35:00,54.18,54.19,54.17,54.17,79700.0,44.2888,44.297,44.2806,44.2806,79700.0
2014-08-26 15:40:00,54.18,54.21,54.17,54.2,78800.0,44.2888,44.3133,44.2806,44.3051,78800.0
2014-08-26 15:45:00,54.2,54.21,54.19,54.19,52300.0,44.3051,44.3133,44.297,44.297,52300.0
2014-08-26 15:50:00,54.2,54.2,54.18,54.2,75700.0,44.3051,44.3051,44.2888,44.3051,75700.0
2014-08-26 15:55:00,54.2,54.2,54.16,54.18,201500.0,44.3051,44.3051,44.2724,44.2888,201500.0
2014-08-27 09:30:00,54.3,54.32,54.21,54.28,483500.0,44.3869,44.4032,44.3133,44.3705,483500.0
2014-08-27 09:35:00,54.28,54.28,54.23,54.23,274100.0,44.3705,44.3705,44.3297,44.3297,274100.0
2014-08-27 09:40:00,54.23,54.26,54.22,54.25,43000.0,44.3297,44.3542,44.3215,44.346,43000.0
2014-08-27 09:45:00,54.25,54.27,54.21,54.21,113200.0,44.346,44.3624,44.3133,44.3133,113200.0
2014-08-27 09:50:00,54.21,54.23,54.19,54.22,23100.0,44.3133,44.3297,44.297,44.3215,23100.0
2014-08-27 09:55:00,54.22,54.23,54.15,54.18,31700.0,44.3215,44.3297,44.2643,44.2888,31700.0
2014-08-27 10:00:00,54.17,54.18,54.15,54.17,27600.0,44.2806,44.2888,44.2643,44.2806,27600.0
2014-08-27 10:05:00,54.16,54.18,54.14,54.15,10300.0,44.2724,44.2888,44.2561,44.2643,10300.0
2014-08-27 10:10:00,54.15,54.17,54.13,54.16,51100.0,44.2643,44.2806,44.2479,44.2724,51100.0
2014-08-27 10:15:00,54.16,54.17,54.12,54.14,35800.0,44.2724,44.2806,44.2397,44.2561,35800.0
2014-08-27 10:20:00,54.14,54.17,54.14,54.17,18700.0,44.2561,44.2806,44.2561,44.2806,18700.0
2014-08-27 10:25:00,54.16,54.17,54.13,54.13,10300.0,44.2724,44.2806,44.2479,44.2479,10300.0
2014-08-27 10:30:00,54.13,54.14,54.11,54.13,73200.0,44.2479,44.2561,44.2316,44.2479,73200.0
2014-08-27 10:35:00,54.14,54.14,54.1,54.11,21100.0,44.2561,44.2561,44.2234,44.2316,21100.0
2014-08-27 10:40:00,54.11,54.13,54.11,54.13,20300.0,44.2316,44.2479,44.2316,44.2479,20300.0
2014-08-27 10:45:00,54.12,54.17,54.12,54.16,183900.0,44.2397,44.2806,44.2397,44.2724,183900.0
2014-08-27 10:50:00,54.16,54.17,54.15,54.15,103900.0,44.2724,44.2806,44.2643,44.2643,103900.0
2014-08-27 10:55:00,54.15,54.16,54.15,54.16,18700.0,44.2643,44.2724,44.2643,44.2724,18700.0
2014-08-27 11:00:00,54.17,54.2,54.17,54.19,37900.0,44.2806,44.3051,44.2806,44.297,37900.0
2014-08-27 11:05:00,54.19,54.19,54.18,54.19,8700.0,44.297,44.297,44.2888,44.297,8700.0
2014-08-27 11:10:00,54.19,54.2,54.19,54.2,28900.0,44.297,44.3051,44.297,44.3051,28900.0
2014-08-27 11:15:00,54.2,54.21,54.19,54.21,41700.0,44.3051,44.3133,44.297,44.3133,41700.0
2014-08-27 11:20:00,54.22,54.22,54.2,54.2,21600.0,44.3215,44.3215,44.3051,44.3051,21600.0
2014-08-27 11:25:00,54.2,54.2,54.16,54.16,22100.0,44.3051,44.3051,44.2724,44.2724,22100.0
2014-08-27 11:30:00,54.16,54.16,54.12,54.15,35700.0,44.2724,44.2724,44.2397,44.2643,35700.0
2014-08-27 11:35:00,54.15,54.15,54.12,54.13,15800.0,44.2643,44.2643,44.2397,44.2479,15800.0
2014-08-27 11:40:00,54.13,54.13,54.1,54.11,8900.0,44.2479,44.2479,44.2234,44.2316,8900.0
2014-08-27 11:45:00,54.11,54.14,54.11,54.12,21900.0,44.2316,44.2561,44.2316,44.2397,21900.0
2014-08-27 11:50:00,54.12,54.13,54.11,54.12,24900.0,44.2397,44.2479,44.2316,44.2397,24900.0
2014-08-27 11:55:00,54.12,54.15,54.12,54.14,16700.0,44.2397,44.2643,44.2397,44.2561,16700.0
2014-08-27 12:00:00,54.14,54.15,54.13,54.13,25600.0,44.2561,44.2643,44.2479,44.2479,25600.0
2014-08-27 12:05:00,54.13,54.13,54.1,54.11,4900.0,44.2479,44.2479,44.2234,44.2316,4900.0
2014-08-27 12:10:00,54.1,54.14,54.09,54.13,23400.0,44.2234,44.2561,44.2152,44.2479,23400.0
2014-08-27 12:15:00,54.14,54.14,54.13,54.14,13700.0,44.2561,44.2561,44.2479,44.2561,13700.0
2014-08-27 12:20:00,54.14,54.16,54.13,54.16,24600.0,44.2561,44.2724,44.2479,44.2724,24600.0
2014-08-27 12:25:00,54.16,54.17,54.15,54.16,15500.0,44.2724,44.2806,44.2643,44.2724,15500.0
2014-08-27 12:30:00,54.16,54.16,54.15,54.15,20300.0,44.2724,44.2724,44.2643,44.2643,20300.0
2014-08-27 12:35:00,54.16,54.17,54.15,54.17,10600.0,44.2724,44.2806,44.2643,44.2806,10600.0
2014-08-27 12:40:00,54.17,54.19,54.16,54.19,9900.0,44.2806,44.297,44.2724,44.297,9900.0
2014-08-27 12:45:00,54.19,54.19,54.18,54.19,11200.0,44.297,44.297,44.2888,44.297,11200.0
2014-08-27 12:50:00,54.18,54.18,54.17,54.18,7900.0,44.2888,44.2888,44.2806,44.2888,7900.0
2014-08-27 12:55:00,54.18,54.19,54.18,54.18,8600.0,44.2888,44.297,44.2888,44.2888,8600.0
2014-08-27 13:00:00,54.18,54.19,54.17,54.19,20100.0,44.2888,44.297,44.2806,44.297,20100.0
2014-08-27 13:05:00,54.2,54.2,54.18,54.19,8400.0,44.3051,44.3051,44.2888,44.297,8400.0
2014-08-27 13:10:00,54.19,54.2,54.18,54.19,8500.0,44.297,44.3051,44.2888,44.297,8500.0
2014-08-27 13:15:00,54.19,54.2,54.19,54.2,25100.0,44.297,44.3051,44.297,44.3051,25100.0
2014-08-27 13:20:00,54.2,54.2,54.19,54.2,3000.0,44.3051,44.3051,44.297,44.3051,3000.0
2014-08-27 13:25:00,54.2,54.2,54.19,54.2,8500.0,44.3051,44.3051,44.297,44.3051,8500.0
2014-08-27 13:30:00,54.2,54.2,54.19,54.2,25900.0,44.3051,44.3051,44.297,44.3051,25900.0
2014-08-27 13:35:00,54.2,54.21,54.19,54.2,14600.0,44.3051,44.3133,44.297,44.3051,14600.0
2014-08-27 13:40:00,54.2,54.2,54.18,54.19,22200.0,44.3051,44.3051,44.2888,44.297,22200.0
2014-08-27 13:45:00,54.19,54.19,54.18,54.19,9100.0,44.297,44.297,44.2888,44.297,9100.0
2014-08-27 13:50:00,54.19,54.19,54.18,54.18,17800.0,44.297,44.297,44.2888,44.2888,17800.0
2014-08-27 13:55:00,54.18,54.18,54.16,54.16,113200.0,44.2888,44.2888,44.2724,44.2724,113200.0
2014-08-27 14:00:00,54.16,54.17,54.15,54.15,9800.0,44.2724,44.2806,44.2643,44.2643,9800.0
2014-08-27 14:05:00,54.15,54.16,54.14,54.16,11000.0,44.2643,44.2724,44.2561,44.2724,11000.0
2014-08-27 14:10:00,54.16,54.17,54.16,54.16,22200.0,44.2724,44.2806,44.2724,44.2724,22200.0
2014-08-27 14:15:00,54.17,54.18,54.16,54.16,21700.0,44.2806,44.2888,44.2724,44.2724,21700.0
2014-08-27 14:20:00,54.16,54.16,54.16,54.16,20100.0,44.2724,44.2724,44.2724,44.2724,20100.0
2014-08-27 14:25:00,54.17,54.17,54.16,54.16,20400.0,44.2806,44.2806,44.2724,44.2724,20400.0
2014-08-27 14:30:00,54.16,54.17,54.16,54.17,3800.0,44.2724,44.2806,44.2724,44.2806,3800.0
2014-08-27 14:35:00,54.16,54.17,54.15,54.15,18800.0,44.2724,44.2806,44.2643,44.2643,18800.0
2014-08-27 14:40:00,54.15,54.16,54.12,54.13,37500.0,44.2643,44.2724,44.2397,44.2479,37500.0
2014-08-27 14:45:00,54.13,54.14,54.12,54.13,13400.0,44.2479,44.2561,44.2397,44.2479,13400.0
2014-08-27 14:50:00,54.14,54.14,54.13,54.13,10900.0,44.2561,44.2561,44.2479,44.2479,10900.0
2014-08-27 14:55:00,54.14,54.14,54.05,54.05,173300.0,44.2561,44.2561,44.1825,44.1825,173300.0
2014-08-27 15:00:00,54.05,54.08,54.04,54.08,68100.0,44.1825,44.207,44.1743,44.207,68100.0
2014-08-27 15:05:00,54.08,54.08,54.04,54.07,26500.0,44.207,44.207,44.1743,44.1989,26500.0
2014-08-27 15:10:00,54.08,54.09,54.08,54.08,13200.0,44.207,44.2152,44.207,44.207,13200.0
2014-08-27 15:15:00,54.08,54.1,54.07,54.1,29700.0,44.207,44.2234,44.1989,44.2234,29700.0
2014-08-27 15:20:00,54.09,54.12,54.09,54.1,15100.0,44.2152,44.2397,44.2152,44.2234,15100.0
2014-08-27 15:25:00,54.1,54.12,54.09,54.12,21200.0,44.2234,44.2397,44.2152,44.2397,21200.0
2014-08-27 15:30:00,54.12,54.12,54.1,54.11,34000.0,44.2397,44.2397,44.2234,44.2316,34000.0
2014-08-27 15:35:00,54.11,54.12,54.09,54.11,245000.0,44.2316,44.2397,44.2152,44.2316,245000.0
2014-08-27 15:40:00,54.11,54.14,54.11,54.12,68400.0,44.2316,44.2561,44.2316,44.2397,68400.0
2014-08-27 15:45:00,54.13,54.15,54.12,54.12,52300.0,44.2479,44.2643,44.2397,44.2397,52300.0
2014-08-27 15:50:00,54.13,54.15,54.12,54.15,72300.0,44.2479,44.2643,44.2397,44.2643,72300.0
2014-08-27 15:55:00,54.15,54.16,54.14,54.15,307700.0,44.2643,44.2724,44.2561,44.2643,307700.0
2014-08-28 09:30:00,54.05,54.05,53.89,53.9,635400.0,44.1825,44.1825,44.0517,44.0599,635400.0
2014-08-28 09:35:00,53.91,53.91,53.81,53.84,129300.0,44.0681,44.0681,43.9863,44.0109,129300.0
2014-08-28 09:40:00,53.83,53.84,53.8,53.81,338900.0,44.0027,44.0109,43.9782,43.9863,338900.0
2014-08-28 09:45:00,53.81,53.85,53.8,53.85,98500.0,43.9863,44.019,43.9782,44.019,98500.0
2014-08-28 09:50:00,53.86,53.9,53.84,53.89,75900.0,44.0272,44.0599,44.0109,44.0517,75900.0
2014-08-28 09:55:00,53.9,53.92,53.9,53.91,102100.0,44.0599,44.0763,44.0599,44.0681,102100.0
2014-08-28 10:00:00,53.91,53.91,53.88,53.88,27000.0,44.0681,44.0681,44.0436,44.0436,27000.0
2014-08-28 10:05:00,53.88,53.93,53.87,53.91,44100.0,44.0436,44.0844,44.0354,44.0681,44100.0
2014-08-28 10:10:00,53.91,53.91,53.86,53.87,26900.0,44.0681,44.0681,44.0272,44.0354,26900.0
2014-08-28 10:15:00,53.88,53.88,53.83,53.85,100100.0,44.0436,44.0436,44.0027,44.019,100100.0
2014-08-28 10:20:00,53.85,53.92,53.85,53.91,23000.0,44.019,44.0763,44.019,44.0681,23000.0
2014-08-28 10:25:00,53.9,53.94,53.9,53.94,72300.0,44.0599,44.0926,44.0599,44.0926,72300.0
2014-08-28 10:30:00,53.94,53.95,53.92,53.94,21600.0,44.0926,44.1008,44.0763,44.0926,21600.0
2014-08-28 10:35:00,53.94,53.95,53.92,53.92,57000.0,44.0926,44.1008,44.0763,44.0763,57000.0
2014-08-28 10:40:00,53.92,53.97,53.92,53.97,87600.0,44.0763,44.1171,44.0763,44.1171,87600.0
2014-08-28 10:45:00,53.97,54.0,53.94,53.98,101100.0,44.1171,44.1416,44.0926,44.1253,101100.0
2014-08-28 10:50:00,53.98,54.0,53.96,53.99,22200.0,44.1253,44.1416,44.1089,44.1335,22200.0
2014-08-28 10:55:00,53.99,54.01,53.97,54.0,20300.0,44.1335,44.1498,44.1171,44.1416,20300.0
2014-08-28 11:00:00,54.0,54.01,53.97,53.98,46800.0,44.1416,44.1498,44.1171,44.1253,46800.0
2014-08-28 11:05:00,53.98,53.99,53.97,53.98,16200.0,44.1253,44.1335,44.1171,44.1253,16200.0
2014-08-28 11:10:00,53.98,54.0,53.97,53.97,14800.0,44.1253,44.1416,44.1171,44.1171,14800.0
2014-08-28 11:15:00,53.97,53.98,53.92,53.94,36200.0,44.1171,44.1253,44.0763,44.0926,36200.0
2014-08-28 11:20:00,53.94,53.96,53.94,53.95,13000.0,44.0926,44.1089,44.0926,44.1008,13000.0
2014-08-28 11:25:00,53.96,53.98,53.96,53.98,16800.0,44.1089,44.1253,44.1089,44.1253,16800.0
2014-08-28 11:30:00,53.98,53.99,53.97,53.97,37600.0,44.1253,44.1335,44.1171,44.1171,37600.0
2014-08-28 11:35:00,53.96,54.0,53.96,53.99,26000.0,44.1089,44.1416,44.1089,44.1335,26000.0
2014-08-28 11:40:00,53.98,54.0,53.97,53.98,43500.0,44.1253,44.1416,44.1171,44.1253,43500.0
2014-08-28 11:45:00,53.97,53.98,53.95,53.97,24800.0,44.1171,44.1253,44.1008,44.1171,24800.0
2014-08-28 11:50:00,53.97,54.0,53.96,53.98,37900.0,44.1171,44.1416,44.1089,44.1253,37900.0
2014-08-28 11:55:00,53.99,54.0,53.97,53.97,19300.0,44.1335,44.1416,44.1171,44.1171,19300.0
2014-08-28 12:00:00,53.97,53.98,53.96,53.96,10800.0,44.1171,44.1253,44.1089,44.1089,10800.0
2014-08-28 12:05:00,53.97,53.98,53.97,53.98,4900.0,44.1171,44.1253,44.1171,44.1253,4900.0
2014-08-28 12:10:00,53.98,54.01,53.98,54.0,12200.0,44.1253,44.1498,44.1253,44.1416,12200.0
2014-08-28 12:15:00,54.0,54.05,54.0,54.03,25000.0,44.1416,44.1825,44.1416,44.1662,25000.0
2014-08-28 12:20:00,54.03,54.04,54.02,54.04,10400.0,44.1662,44.1743,44.158,44.1743,10400.0
2014-08-28 12:25:00,54.05,54.06,54.04,54.05,16200.0,44.1825,44.1907,44.1743,44.1825,16200.0
2014-08-28 12:30:00,54.05,54.06,54.03,54.03,10500.0,44.1825,44.1907,44.1662,44.1662,10500.0
2014-08-28 12:35:00,54.04,54.04,54.02,54.03,12200.0,44.1743,44.1743,44.158,44.1662,12200.0
2014-08-28 12:40:00,54.03,54.04,54.02,54.03,3700.0,44.1662,44.1743,44.158,44.1662,3700.0
2014-08-28 12:45:00,54.04,54.07,54.04,54.06,22200.0,44.1743,44.1989,44.1743,44.1907,22200.0
2014-08-28 12:50:00,54.05,54.06,54.05,54.06,12700.0,44.1825,44.1907,44.1825,44.1907,12700.0
2014-08-28 12:55:00,54.06,54.07,54.05,54.06,23000.0,44.1907,44.1989,44.1825,44.1907,23000.0
2014-08-28 13:00:00,54.06,54.07,54.05,54.05,9800.0,44.1907,44.1989,44.1825,44.1825,9800.0
2014-08-28 13:05:00,54.05,54.06,54.04,54.06,10400.0,44.1825,44.1907,44.1743,44.1907,10400.0
2014-08-28 13:10:00,54.06,54.07,54.05,54.06,11000.0,44.1907,44.1989,44.1825,44.1907,11000.0
2014-08-28 13:15:00,54.07,54.07,54.04,54.04,6100.0,44.1989,44.1989,44.1743,44.1743,6100.0
2014-08-28 13:20:00,54.04,54.04,54.03,54.04,20000.0,44.1743,44.1743,44.1662,44.1743,20000.0
2014-08-28 13:25:00,54.05,54.06,54.04,54.06,33300.0,44.1825,44.1907,44.1743,44.1907,33300.0
2014-08-28 13:30:00,54.05,54.07,54.05,54.05,20500.0,44.1825,44.1989,44.1825,44.1825,20500.0
2014-08-28 13:35:00,54.05,54.05,54.04,54.05,4200.0,44.1825,44.1825,44.1743,44.1825,4200.0
2014-08-28 13:40:00,54.05,54.07,54.05,54.05,49400.0,44.1825,44.1989,44.1825,44.1825,49400.0
2014-08-28 13:45:00,54.05,54.07,54.05,54.07,8700.0,44.1825,44.1989,44.1825,44.1989,8700.0
2014-08-28 13:50:00,54.06,54.07,54.05,54.06,15800.0,44.1907,44.1989,44.1825,44.1907,15800.0
2014-08-28 13:55:00,54.06,54.06,54.05,54.05,22500.0,44.1907,44.1907,44.1825,44.1825,22500.0
2014-08-28 14:00:00,54.05,54.07,54.05,54.05,15600.0,44.1825,44.1989,44.1825,44.1825,15600.0
2014-08-28 14:05:00,54.06,54.06,54.05,54.05,7900.0,44.1907,44.1907,44.1825,44.1825,7900.0
2014-08-28 14:10:00,54.06,54.06,54.03,54.05,12200.0,44.1907,44.1907,44.1662,44.1825,12200.0
2014-08-28 14:15:00,54.05,54.06,54.04,54.04,11700.0,44.1825,44.1907,44.1743,44.1743,11700.0
2014-08-28 14:20:00,54.05,54.05,54.03,54.04,9500.0,44.1825,44.1825,44.1662,44.1743,9500.0
2014-08-28 14:25:00,54.04,54.05,54.03,54.03,11700.0,44.1743,44.1825,44.1662,44.1662,11700.0
2014-08-28 14:30:00,54.04,54.05,54.03,54.05,10000.0,44.1743,44.1825,44.1662,44.1825,10000.0
2014-08-28 14:35:00,54.05,54.05,54.04,54.05,7100.0,44.1825,44.1825,44.1743,44.1825,7100.0
2014-08-28 14:40:00,54.05,54.06,54.03,54.03,6600.0,44.1825,44.1907,44.1662,44.1662,6600.0
2014-08-28 14:45:00,54.04,54.05,54.03,54.04,20500.0,44.1743,44.1825,44.1662,44.1743,20500.0
2014-08-28 14:50:00,54.03,54.05,54.03,54.05,41600.0,44.1662,44.1825,44.1662,44.1825,41600.0
2014-08-28 14:55:00,54.05,54.05,54.02,54.03,39400.0,44.1825,44.1825,44.158,44.1662,39400.0
2014-08-28 15:00:00,54.03,54.03,54.01,54.03,70200.0,44.1662,44.1662,44.1498,44.1662,70200.0
2014-08-28 15:05:00,54.03,54.04,54.03,54.03,24800.0,44.1662,44.1743,44.1662,44.1662,24800.0
2014-08-28 15:10:00,54.02,54.04,54.02,54.03,16000.0,44.158,44.1743,44.158,44.1662,16000.0
2014-08-28 15:15:00,54.03,54.06,54.03,54.05,25900.0,44.1662,44.1907,44.1662,44.1825,25900.0
2014-08-28 15:20:00,54.05,54.07,54.05,54.06,35600.0,44.1825,44.1989,44.1825,44.1907,35600.0
2014-08-28 15:25:00,54.07,54.07,54.05,54.06,22000.0,44.1989,44.1989,44.1825,44.1907,22000.0
2014-08-28 15:30:00,54.06,54.08,54.05,54.07,76200.0,44.1907,44.207,44.1825,44.1989,76200.0
2014-08-28 15:35:00,54.07,54.08,54.06,54.06,93800.0,44.1989,44.207,44.1907,44.1907,93800.0
2014-08-28 15:40:00,54.07,54.07,54.05,54.06,53000.0,44.1989,44.1989,44.1825,44.1907,53000.0
2014-08-28 15:45:00,54.05,54.06,54.03,54.05,44600.0,44.1825,44.1907,44.1662,44.1825,44600.0
2014-08-28 15:50:00,54.04,54.04,54.0,54.01,118900.0,44.1743,44.1743,44.1416,44.1498,118900.0
2014-08-28 15:55:00,54.01,54.05,54.0,54.04,399400.0,44.1498,44.1825,44.1416,44.1743,399400.0
2014-08-29 09:30:00,54.1,54.16,54.0,54.11,199900.0,44.2234,44.2724,44.1416,44.2316,199900.0
2014-08-29 09:35:00,54.11,54.14,54.09,54.09,66100.0,44.2316,44.2561,44.2152,44.2152,66100.0
2014-08-29 09:40:00,54.09,54.09,54.03,54.03,201200.0,44.2152,44.2152,44.1662,44.1662,201200.0
2014-08-29 09:45:00,54.03,54.03,53.95,53.95,59100.0,44.1662,44.1662,44.1008,44.1008,59100.0
2014-08-29 09:50:00,53.95,53.96,53.91,53.94,107700.0,44.1008,44.1089,44.0681,44.0926,107700.0
2014-08-29 09:55:00,53.93,53.95,53.91,53.94,57300.0,44.0844,44.1008,44.0681,44.0926,57300.0
2014-08-29 10:00:00,53.94,53.95,53.9,53.92,192900.0,44.0926,44.1008,44.0599,44.0763,192900.0
2014-08-29 10:05:00,53.91,53.94,53.86,53.86,408500.0,44.0681,44.0926,44.0272,44.0272,408500.0
2014-08-29 10:10:00,53.86,53.86,53.81,53.85,209100.0,44.0272,44.0272,43.9863,44.019,209100.0
2014-08-29 10:15:00,53.86,53.92,53.85,53.89,148200.0,44.0272,44.0763,44.019,44.0517,148200.0
2014-08-29 10:20:00,53.89,53.92,53.86,53.87,136700.0,44.0517,44.0763,44.0272,44.0354,136700.0
2014-08-29 10:25:00,53.87,53.9,53.86,53.86,58800.0,44.0354,44.0599,44.0272,44.0272,58800.0
2014-08-29 10:30:00,53.86,53.91,53.85,53.91,29100.0,44.0272,44.0681,44.019,44.0681,29100.0
2014-08-29 10:35:00,53.91,53.91,53.89,53.9,30200.0,44.0681,44.0681,44.0517,44.0599,30200.0
2014-08-29 10:40:00,53.9,53.9,53.88,53.89,20800.0,44.0599,44.0599,44.0436,44.0517,20800.0
2014-08-29 10:45:00,53.89,53.91,53.89,53.9,11700.0,44.0517,44.0681,44.0517,44.0599,11700.0
2014-08-29 10:50:00,53.91,53.92,53.9,53.91,14100.0,44.0681,44.0763,44.0599,44.0681,14100.0
2014-08-29 10:55:00,53.91,53.95,53.91,53.95,35900.0,44.0681,44.1008,44.0681,44.1008,35900.0
2014-08-29 11:00:00,53.95,53.96,53.94,53.96,50800.0,44.1008,44.1089,44.0926,44.1089,50800.0
2014-08-29 11:05:00,53.96,53.97,53.95,53.95,22900.0,44.1089,44.1171,44.1008,44.1008,22900.0
2014-08-29 11:10:00,53.96,54.0,53.95,53.99,25600.0,44.1089,44.1416,44.1008,44.1335,25600.0
2014-08-29 11:15:00,53.99,54.0,53.96,53.97,22300.0,44.1335,44.1416,44.1089,44.1171,22300.0
2014-08-29 11:20:00,53.97,53.98,53.96,53.98,33400.0,44.1171,44.1253,44.1089,44.1253,33400.0
2014-08-29 11:25:00,53.97,54.0,53.96,53.99,17000.0,44.1171,44.1416,44.1089,44.1335,17000.0
2014-08-29 11:30:00,53.98,54.0,53.97,54.0,290900.0,44.1253,44.1416,44.1171,44.1416,290900.0
2014-08-29 11:35:00,54.0,54.03,53.99,54.01,50100.0,44.1416,44.1662,44.1335,44.1498,50100.0
2014-08-29 11:40:00,54.02,54.03,54.0,54.02,32400.0,44.158,44.1662,44.1416,44.158,32400.0
2014-08-29 11:45:00,54.02,54.02,54.0,54.01,49500.0,44.158,44.158,44.1416,44.1498,49500.0
2014-08-29 11:50:00,54.01,54.02,54.0,54.01,23700.0,44.1498,44.158,44.1416,44.1498,23700.0
2014-08-29 11:55:00,54.01,54.03,54.0,54.02,11800.0,44.1498,44.1662,44.1416,44.158,11800.0
2014-08-29 12:00:00,54.02,54.04,54.0,54.01,47400.0,44.158,44.1743,44.1416,44.1498,47400.0
2014-08-29 12:05:00,54.0,54.01,53.99,53.99,14900.0,44.1416,44.1498,44.1335,44.1335,14900.0
2014-08-29 12:10:00,54.0,54.01,53.98,54.0,88000.0,44.1416,44.1498,44.1253,44.1416,88000.0
2014-08-29 12:15:00,54.0,54.01,53.99,53.99,10400.0,44.1416,44.1498,44.1335,44.1335,10400.0
2014-08-29 12:20:00,53.99,54.0,53.98,53.99,13900.0,44.1335,44.1416,44.1253,44.1335,13900.0
2014-08-29 12:25:00,53.98,53.99,53.96,53.97,92500.0,44.1253,44.1335,44.1089,44.1171,92500.0
2014-08-29 12:30:00,53.96,53.98,53.96,53.96,11300.0,44.1089,44.1253,44.1089,44.1089,11300.0
2014-08-29 12:35:00,53.96,53.96,53.95,53.95,12200.0,44.1089,44.1089,44.1008,44.1008,12200.0
2014-08-29 12:40:00,53.95,53.96,53.94,53.94,29400.0,44.1008,44.1089,44.0926,44.0926,29400.0
2014-08-29 12:45:00,53.95,53.98,53.95,53.97,71000.0,44.1008,44.1253,44.1008,44.1171,71000.0
2014-08-29 12:50:00,53.97,53.98,53.96,53.97,14000.0,44.1171,44.1253,44.1089,44.1171,14000.0
2014-08-29 12:55:00,53.97,53.99,53.96,53.98,16300.0,44.1171,44.1335,44.1089,44.1253,16300.0
2014-08-29 13:00:00,53.97,53.99,53.97,53.97,28800.0,44.1171,44.1335,44.1171,44.1171,28800.0
2014-08-29 13:05:00,53.98,53.98,53.97,53.98,9500.0,44.1253,44.1253,44.1171,44.1253,9500.0
2014-08-29 13:10:00,53.98,53.99,53.97,53.98,20600.0,44.1253,44.1335,44.1171,44.1253,20600.0
2014-08-29 13:15:00,53.98,53.98,53.96,53.96,36800.0,44.1253,44.1253,44.1089,44.1089,36800.0
2014-08-29 13:20:00,53.97,53.97,53.94,53.94,10800.0,44.1171,44.1171,44.0926,44.0926,10800.0
2014-08-29 13:25:00,53.94,53.97,53.93,53.96,23200.0,44.0926,44.1171,44.0844,44.1089,23200.0
2014-08-29 13:30:00,53.96,53.96,53.93,53.94,11800.0,44.1089,44.1089,44.0844,44.0926,11800.0
2014-08-29 13:35:00,53.93,53.95,53.93,53.95,14800.0,44.0844,44.1008,44.0844,44.1008,14800.0
2014-08-29 13:40:00,53.95,53.96,53.95,53.95,11700.0,44.1008,44.1089,44.1008,44.1008,11700.0
2014-08-29 13:45:00,53.95,53.96,53.95,53.96,11300.0,44.1008,44.1089,44.1008,44.1089,11300.0
2014-08-29 13:50:00,53.96,53.97,53.94,53.95,20800.0,44.1089,44.1171,44.0926,44.1008,20800.0
2014-08-29 13:55:00,53.95,53.95,53.94,53.95,14200.0,44.1008,44.1008,44.0926,44.1008,14200.0
2014-08-29 14:00:00,53.95,53.98,53.94,53.96,36000.0,44.1008,44.1253,44.0926,44.1089,36000.0
2014-08-29 14:05:00,53.96,53.98,53.96,53.98,10700.0,44.1089,44.1253,44.1089,44.1253,10700.0
2014-08-29 14:10:00,53.97,53.98,53.96,53.97,18300.0,44.1171,44.1253,44.1089,44.1171,18300.0
2014-08-29 14:15:00,53.96,53.98,53.94,53.95,22300.0,44.1089,44.1253,44.0926,44.1008,22300.0
2014-08-29 14:20:00,53.95,53.96,53.94,53.95,28900.0,44.1008,44.1089,44.0926,44.1008,28900.0
2014-08-29 14:25:00,53.95,53.97,53.94,53.96,20700.0,44.1008,44.1171,44.0926,44.1089,20700.0
2014-08-29 14:30:00,53.96,53.96,53.94,53.95,8700.0,44.1089,44.1089,44.0926,44.1008,8700.0
2014-08-29 14:35:00,53.95,53.95,53.93,53.94,12900.0,44.1008,44.1008,44.0844,44.0926,12900.0
2014-08-29 14:40:00,53.93,53.94,53.9,53.91,38100.0,44.0844,44.0926,44.0599,44.0681,38100.0
2014-08-29 14:45:00,53.91,53.93,53.9,53.93,31400.0,44.0681,44.0844,44.0599,44.0844,31400.0
2014-08-29 14:50:00,53.92,53.94,53.92,53.94,59800.0,44.0763,44.0926,44.0763,44.0926,59800.0
2014-08-29 14:55:00,53.94,53.94,53.93,53.94,13200.0,44.0926,44.0926,44.0844,44.0926,13200.0
2014-08-29 15:00:00,53.94,53.96,53.93,53.95,47200.0,44.0926,44.1089,44.0844,44.1008,47200.0
2014-08-29 15:05:00,53.95,53.95,53.92,53.93,21800.0,44.1008,44.1008,44.0763,44.0844,21800.0
2014-08-29 15:10:00,53.93,53.96,53.92,53.96,23000.0,44.0844,44.1089,44.0763,44.1089,23000.0
2014-08-29 15:15:00,53.96,53.97,53.95,53.97,33500.0,44.1089,44.1171,44.1008,44.1171,33500.0
2014-08-29 15:20:00,53.97,53.97,53.95,53.97,47800.0,44.1171,44.1171,44.1008,44.1171,47800.0
2014-08-29 15:25:00,53.97,53.97,53.96,53.96,35900.0,44.1171,44.1171,44.1089,44.1089,35900.0
2014-08-29 15:30:00,53.96,53.97,53.94,53.96,74600.0,44.1089,44.1171,44.0926,44.1089,74600.0
2014-08-29 15:35:00,53.97,54.0,53.96,54.0,71100.0,44.1171,44.1416,44.1089,44.1416,71100.0
2014-08-29 15:40:00,54.0,54.0,53.98,54.0,114300.0,44.1416,44.1416,44.1253,44.1416,114300.0
2014-08-29 15:45:00,54.0,54.03,54.0,54.02,150700.0,44.1416,44.1662,44.1416,44.158,150700.0
2014-08-29 15:50:00,54.03,54.04,54.02,54.02,107900.0,44.1662,44.1743,44.158,44.158,107900.0
2014-08-29 15:55:00,54.03,54.04,54.02,54.03,380000.0,44.1662,44.1743,44.158,44.1662,380000.0
2014-09-02 09:30:00,54.14,54.15,54.05,54.1,230200.0,44.2561,44.2643,44.1825,44.2234,230200.0
2014-09-02 09:35:00,54.1,54.11,54.04,54.05,80500.0,44.2234,44.2316,44.1743,44.1825,80500.0
2014-09-02 09:40:00,54.05,54.05,53.98,54.0,115500.0,44.1825,44.1825,44.1253,44.1416,115500.0
2014-09-02 09:45:00,54.0,54.08,53.96,54.08,73500.0,44.1416,44.207,44.1089,44.207,73500.0
2014-09-02 09:50:00,54.08,54.1,54.07,54.1,85900.0,44.207,44.2234,44.1989,44.2234,85900.0
2014-09-02 09:55:00,54.09,54.1,54.05,54.09,84300.0,44.2152,44.2234,44.1825,44.2152,84300.0
2014-09-02 10:00:00,54.09,54.13,54.05,54.1,312000.0,44.2152,44.2479,44.1825,44.2234,312000.0
2014-09-02 10:05:00,54.1,54.14,54.1,54.12,80400.0,44.2234,44.2561,44.2234,44.2397,80400.0
2014-09-02 10:10:00,54.13,54.18,54.13,54.16,88300.0,44.2479,44.2888,44.2479,44.2724,88300.0
2014-09-02 10:15:00,54.16,54.19,54.15,54.17,89600.0,44.2724,44.297,44.2643,44.2806,89600.0
2014-09-02 10:20:00,54.18,54.22,54.17,54.21,153000.0,44.2888,44.3215,44.2806,44.3133,153000.0
2014-09-02 10:25:00,54.21,54.25,54.21,54.25,151400.0,44.3133,44.346,44.3133,44.346,151400.0
2014-09-02 10:30:00,54.25,54.27,54.22,54.26,114900.0,44.346,44.3624,44.3215,44.3542,114900.0
2014-09-02 10:35:00,54.26,54.27,54.22,54.26,120500.0,44.3542,44.3624,44.3215,44.3542,120500.0
2014-09-02 10:40:00,54.26,54.36,54.26,54.35,182200.0,44.3542,44.4359,44.3542,44.4277,182200.0
2014-09-02 10:45:00,54.35,54.35,54.29,54.3,78400.0,44.4277,44.4277,44.3787,44.3869,78400.0
2014-09-02 10:50:00,54.3,54.32,54.29,54.32,42900.0,44.3869,44.4032,44.3787,44.4032,42900.0
2014-09-02 10:55:00,54.32,54.33,54.31,54.33,100900.0,44.4032,44.4114,44.3951,44.4114,100900.0
2014-09-02 11:00:00,54.33,54.33,54.3,54.3,62200.0,44.4114,44.4114,44.3869,44.3869,62200.0
2014-09-02 11:05:00,54.31,54.32,54.29,54.3,65800.0,44.3951,44.4032,44.3787,44.3869,65800.0
2014-09-02 11:10:00,54.31,54.32,54.24,54.25,66100.0,44.3951,44.4032,44.3378,44.346,66100.0
2014-09-02 11:15:00,54.25,54.26,54.19,54.19,110300.0,44.346,44.3542,44.297,44.297,110300.0
2014-09-02 11:20:00,54.2,54.23,54.18,54.19,58000.0,44.3051,44.3297,44.2888,44.297,58000.0
2014-09-02 11:25:00,54.18,54.19,54.16,54.18,47900.0,44.2888,44.297,44.2724,44.2888,47900.0
2014-09-02 11:30:00,54.19,54.23,54.19,54.22,28600.0,44.297,44.3297,44.297,44.3215,28600.0
2014-09-02 11:35:00,54.22,54.23,54.21,54.21,44500.0,44.3215,44.3297,44.3133,44.3133,44500.0
2014-09-02 11:40:00,54.21,54.21,54.16,54.19,25700.0,44.3133,44.3133,44.2724,44.297,25700.0
2014-09-02 11:45:00,54.19,54.19,54.11,54.13,56200.0,44.297,44.297,44.2316,44.2479,56200.0
2014-09-02 11:50:00,54.12,54.13,54.06,54.06,114800.0,44.2397,44.2479,44.1907,44.1907,114800.0
2014-09-02 11:55:00,54.06,54.09,54.06,54.07,74900.0,44.1907,44.2152,44.1907,44.1989,74900.0
2014-09-02 12:00:00,54.07,54.08,54.05,54.08,54200.0,44.1989,44.207,44.1825,44.207,54200.0
2014-09-02 12:05:00,54.07,54.09,54.06,54.06,26900.0,44.1989,44.2152,44.1907,44.1907,26900.0
2014-09-02 12:10:00,54.07,54.11,54.06,54.09,24600.0,44.1989,44.2316,44.1907,44.2152,24600.0
2014-09-02 12:15:00,54.09,54.12,54.09,54.12,165900.0,44.2152,44.2397,44.2152,44.2397,165900.0
2014-09-02 12:20:00,54.12,54.16,54.12,54.15,308100.0,44.2397,44.2724,44.2397,44.2643,308100.0
2014-09-02 12:25:00,54.14,54.16,54.13,54.13,37000.0,44.2561,44.2724,44.2479,44.2479,37000.0
2014-09-02 12:30:00,54.13,54.13,54.07,54.08,97400.0,44.2479,44.2479,44.1989,44.207,97400.0
2014-09-02 12:35:00,54.09,54.1,54.05,54.05,55700.0,44.2152,44.2234,44.1825,44.1825,55700.0
2014-09-02 12:40:00,54.05,54.07,54.01,54.01,62600.0,44.1825,44.1989,44.1498,44.1498,62600.0
2014-09-02 12:45:00,54.01,54.03,54.0,54.03,33500.0,44.1498,44.1662,44.1416,44.1662,33500.0
2014-09-02 12:50:00,54.03,54.04,54.01,54.03,30400.0,44.1662,44.1743,44.1498,44.1662,30400.0
2014-09-02 12:55:00,54.03,54.04,54.01,54.01,22200.0,44.1662,44.1743,44.1498,44.1498,22200.0
2014-09-02 13:00:00,54.01,54.02,53.98,54.0,89800.0,44.1498,44.158,44.1253,44.1416,89800.0
2014-09-02 13:05:00,53.99,54.05,53.99,54.03,48900.0,44.1335,44.1825,44.1335,44.1662,48900.0
2014-09-02 13:10:00,54.03,54.05,54.03,54.04,24200.0,44.1662,44.1825,44.1662,44.1743,24200.0
2014-09-02 13:15:00,54.05,54.06,54.03,54.04,20300.0,44.1825,44.1907,44.1662,44.1743,20300.0
2014-09-02 13:20:00,54.03,54.04,54.02,54.03,21700.0,44.1662,44.1743,44.158,44.1662,21700.0
2014-09-02 13:25:00,54.02,54.03,53.98,53.99,27700.0,44.158,44.1662,44.1253,44.1335,27700.0
2014-09-02 13:30:00,54.0,54.01,53.98,53.98,36500.0,44.1416,44.1498,44.1253,44.1253,36500.0
2014-09-02 13:35:00,53.98,54.03,53.98,54.03,26700.0,44.1253,44.1662,44.1253,44.1662,26700.0
2014-09-02 13:40:00,54.03,54.04,54.01,54.01,34100.0,44.1662,44.1743,44.1498,44.1498,34100.0
2014-09-02 13:45:00,54.02,54.03,54.01,54.03,17900.0,44.158,44.1662,44.1498,44.1662,17900.0
2014-09-02 13:50:00,54.03,54.06,54.02,54.05,57800.0,44.1662,44.1907,44.158,44.1825,57800.0
2014-09-02 13:55:00,54.05,54.07,54.04,54.05,24900.0,44.1825,44.1989,44.1743,44.1825,24900.0
2014-09-02 14:00:00,54.05,54.08,54.05,54.08,25800.0,44.1825,44.207,44.1825,44.207,25800.0
2014-09-02 14:05:00,54.07,54.1,54.07,54.1,45600.0,44.1989,44.2234,44.1989,44.2234,45600.0
2014-09-02 14:10:00,54.11,54.12,54.09,54.11,56700.0,44.2316,44.2397,44.2152,44.2316,56700.0
2014-09-02 14:15:00,54.11,54.13,54.11,54.13,46500.0,44.2316,44.2479,44.2316,44.2479,46500.0
2014-09-02 14:20:00,54.12,54.13,54.1,54.11,65900.0,44.2397,44.2479,44.2234,44.2316,65900.0
2014-09-02 14:25:00,54.11,54.12,54.11,54.12,34400.0,44.2316,44.2397,44.2316,44.2397,34400.0
2014-09-02 14:30:00,54.12,54.13,54.11,54.12,121000.0,44.2397,44.2479,44.2316,44.2397,121000.0
2014-09-02 14:35:00,54.12,54.12,54.09,54.11,34100.0,44.2397,44.2397,44.2152,44.2316,34100.0
2014-09-02 14:40:00,54.11,54.12,54.11,54.12,24700.0,44.2316,44.2397,44.2316,44.2397,24700.0
2014-09-02 14:45:00,54.12,54.14,54.11,54.13,86500.0,44.2397,44.2561,44.2316,44.2479,86500.0
2014-09-02 14:50:00,54.13,54.16,54.13,54.15,57100.0,44.2479,44.2724,44.2479,44.2643,57100.0
2014-09-02 14:55:00,54.14,54.16,54.14,54.14,47300.0,44.2561,44.2724,44.2561,44.2561,47300.0
2014-09-02 15:00:00,54.14,54.15,54.13,54.15,40300.0,44.2561,44.2643,44.2479,44.2643,40300.0
2014-09-02 15:05:00,54.14,54.15,54.13,54.14,48700.0,44.2561,44.2643,44.2479,44.2561,48700.0
2014-09-02 15:10:00,54.14,54.15,54.13,54.15,31300.0,44.2561,44.2643,44.2479,44.2643,31300.0
2014-09-02 15:15:00,54.15,54.15,54.13,54.14,47000.0,44.2643,44.2643,44.2479,44.2561,47000.0
2014-09-02 15:20:00,54.13,54.14,54.13,54.14,16200.0,44.2479,44.2561,44.2479,44.2561,16200.0
2014-09-02 15:25:00,54.14,54.16,54.13,54.16,55600.0,44.2561,44.2724,44.2479,44.2724,55600.0
2014-09-02 15:30:00,54.15,54.16,54.1,54.11,79900.0,44.2643,44.2724,44.2234,44.2316,79900.0
2014-09-02 15:35:00,54.11,54.14,54.11,54.14,61200.0,44.2316,44.2561,44.2316,44.2561,61200.0
2014-09-02 15:40:00,54.14,54.18,54.13,54.18,50300.0,44.2561,44.2888,44.2479,44.2888,50300.0
2014-09-02 15:45:00,54.17,54.19,54.17,54.19,107500.0,44.2806,44.297,44.2806,44.297,107500.0
2014-09-02 15:50:00,54.19,54.19,54.16,54.16,184800.0,44.297,44.297,44.2724,44.2724,184800.0
2014-09-02 15:55:00,54.16,54.18,54.15,54.17,343700.0,44.2724,44.2888,44.2643,44.2806,343700.0
2014-09-03 09:30:00,54.32,54.39,54.25,54.3,270900.0,44.4032,44.4604,44.346,44.3869,270900.0
2014-09-03 09:35:00,54.3,54.34,54.22,54.23,167500.0,44.3869,44.4196,44.3215,44.3297,167500.0
2014-09-03 09:40:00,54.23,54.25,54.21,54.22,229900.0,44.3297,44.346,44.3133,44.3215,229900.0
2014-09-03 09:45:00,54.22,54.27,54.22,54.24,129800.0,44.3215,44.3624,44.3215,44.3378,129800.0
2014-09-03 09:50:00,54.24,54.25,54.17,54.19,193900.0,44.3378,44.346,44.2806,44.297,193900.0
2014-09-03 09:55:00,54.18,54.22,54.18,54.21,84600.0,44.2888,44.3215,44.2888,44.3133,84600.0
2014-09-03 10:00:00,54.21,54.25,54.21,54.23,83700.0,44.3133,44.346,44.3133,44.3297,83700.0
2014-09-03 10:05:00,54.23,54.24,54.22,54.23,97200.0,44.3297,44.3378,44.3215,44.3297,97200.0
2014-09-03 10:10:00,54.23,54.27,54.22,54.24,48500.0,44.3297,44.3624,44.3215,44.3378,48500.0
2014-09-03 10:15:00,54.25,54.26,54.2,54.21,20400.0,44.346,44.3542,44.3051,44.3133,20400.0
2014-09-03 10:20:00,54.21,54.21,54.14,54.16,94000.0,44.3133,44.3133,44.2561,44.2724,94000.0
2014-09-03 10:25:00,54.16,54.18,54.14,54.18,46500.0,44.2724,44.2888,44.2561,44.2888,46500.0
2014-09-03 10:30:00,54.19,54.22,54.19,54.22,33000.0,44.297,44.3215,44.297,44.3215,33000.0
2014-09-03 10:35:00,54.21,54.23,54.21,54.22,66900.0,44.3133,44.3297,44.3133,44.3215,66900.0
2014-09-03 10:40:00,54.22,54.25,54.21,54.22,79700.0,44.3215,44.346,44.3133,44.3215,79700.0
2014-09-03 10:45:00,54.23,54.23,54.19,54.22,29400.0,44.3297,44.3297,44.297,44.3215,29400.0
2014-09-03 10:50:00,54.22,54.23,54.17,54.19,61200.0,44.3215,44.3297,44.2806,44.297,61200.0
2014-09-03 10:55:00,54.18,54.19,54.17,54.18,87400.0,44.2888,44.297,44.2806,44.2888,87400.0
2014-09-03 11:00:00,54.18,54.22,54.16,54.17,33600.0,44.2888,44.3215,44.2724,44.2806,33600.0
2014-09-03 11:05:00,54.17,54.2,54.16,54.19,62700.0,44.2806,44.3051,44.2724,44.297,62700.0
2014-09-03 11:10:00,54.19,54.2,54.18,54.19,31900.0,44.297,44.3051,44.2888,44.297,31900.0
2014-09-03 11:15:00,54.2,54.2,54.16,54.17,232700.0,44.3051,44.3051,44.2724,44.2806,232700.0
2014-09-03 11:20:00,54.17,54.2,54.16,54.18,22000.0,44.2806,44.3051,44.2724,44.2888,22000.0
2014-09-03 11:25:00,54.18,54.18,54.11,54.12,24800.0,44.2888,44.2888,44.2316,44.2397,24800.0
2014-09-03 11:30:00,54.12,54.15,54.11,54.15,94200.0,44.2397,44.2643,44.2316,44.2643,94200.0
2014-09-03 11:35:00,54.15,54.17,54.13,54.13,66900.0,44.2643,44.2806,44.2479,44.2479,66900.0
2014-09-03 11:40:00,54.13,54.15,54.09,54.1,59900.0,44.2479,44.2643,44.2152,44.2234,59900.0
2014-09-03 11:45:00,54.1,54.13,54.09,54.12,41800.0,44.2234,44.2479,44.2152,44.2397,41800.0
2014-09-03 11:50:00,54.12,54.14,54.11,54.13,31000.0,44.2397,44.2561,44.2316,44.2479,31000.0
2014-09-03 11:55:00,54.14,54.14,54.06,54.06,40300.0,44.2561,44.2561,44.1907,44.1907,40300.0
2014-09-03 12:00:00,54.05,54.07,54.03,54.05,88800.0,44.1825,44.1989,44.1662,44.1825,88800.0
2014-09-03 12:05:00,54.05,54.05,54.04,54.04,68100.0,44.1825,44.1825,44.1743,44.1743,68100.0
2014-09-03 12:10:00,54.05,54.1,54.04,54.1,145300.0,44.1825,44.2234,44.1743,44.2234,145300.0
2014-09-03 12:15:00,54.1,54.11,54.08,54.1,25600.0,44.2234,44.2316,44.207,44.2234,25600.0
2014-09-03 12:20:00,54.1,54.11,54.09,54.11,6700.0,44.2234,44.2316,44.2152,44.2316,6700.0
2014-09-03 12:25:00,54.11,54.14,54.1,54.12,14100.0,44.2316,44.2561,44.2234,44.2397,14100.0
2014-09-03 12:30:00,54.12,54.14,54.11,54.13,38400.0,44.2397,44.2561,44.2316,44.2479,38400.0
2014-09-03 12:35:00,54.12,54.16,54.12,54.16,14900.0,44.2397,44.2724,44.2397,44.2724,14900.0
2014-09-03 12:40:00,54.16,54.19,54.16,54.18,7400.0,44.2724,44.297,44.2724,44.2888,7400.0
2014-09-03 12:45:00,54.18,54.18,54.15,54.15,19600.0,44.2888,44.2888,44.2643,44.2643,19600.0
2014-09-03 12:50:00,54.16,54.16,54.14,54.14,11700.0,44.2724,44.2724,44.2561,44.2561,11700.0
2014-09-03 12:55:00,54.15,54.16,54.14,54.16,23000.0,44.2643,44.2724,44.2561,44.2724,23000.0
2014-09-03 13:00:00,54.16,54.16,54.13,54.14,9100.0,44.2724,44.2724,44.2479,44.2561,9100.0
2014-09-03 13:05:00,54.13,54.17,54.13,54.16,37200.0,44.2479,44.2806,44.2479,44.2724,37200.0
2014-09-03 13:10:00,54.16,54.17,54.14,54.17,19800.0,44.2724,44.2806,44.2561,44.2806,19800.0
2014-09-03 13:15:00,54.17,54.17,54.14,54.16,34000.0,44.2806,44.2806,44.2561,44.2724,34000.0
2014-09-03 13:20:00,54.16,54.16,54.15,54.16,25300.0,44.2724,44.2724,44.2643,44.2724,25300.0
2014-09-03 13:25:00,54.16,54.18,54.16,54.16,23100.0,44.2724,44.2888,44.2724,44.2724,23100.0
2014-09-03 13:30:00,54.16,54.19,54.16,54.17,21500.0,44.2724,44.297,44.2724,44.2806,21500.0
2014-09-03 13:35:00,54.18,54.18,54.15,54.16,16000.0,44.2888,44.2888,44.2643,44.2724,16000.0
2014-09-03 13:40:00,54.15,54.16,54.13,54.14,12300.0,44.2643,44.2724,44.2479,44.2561,12300.0
2014-09-03 13:45:00,54.14,54.15,54.13,54.14,20500.0,44.2561,44.2643,44.2479,44.2561,20500.0
2014-09-03 13:50:00,54.13,54.13,54.1,54.13,27800.0,44.2479,44.2479,44.2234,44.2479,27800.0
2014-09-03 13:55:00,54.13,54.16,54.12,54.16,15900.0,44.2479,44.2724,44.2397,44.2724,15900.0
2014-09-03 14:00:00,54.16,54.17,54.14,54.15,49000.0,44.2724,44.2806,44.2561,44.2643,49000.0
2014-09-03 14:05:00,54.16,54.16,54.15,54.15,23800.0,44.2724,44.2724,44.2643,44.2643,23800.0
2014-09-03 14:10:00,54.15,54.16,54.13,54.14,28100.0,44.2643,44.2724,44.2479,44.2561,28100.0
2014-09-03 14:15:00,54.13,54.15,54.13,54.13,43300.0,44.2479,44.2643,44.2479,44.2479,43300.0
2014-09-03 14:20:00,54.13,54.14,54.12,54.14,22900.0,44.2479,44.2561,44.2397,44.2561,22900.0
2014-09-03 14:25:00,54.13,54.14,54.1,54.12,40700.0,44.2479,44.2561,44.2234,44.2397,40700.0
2014-09-03 14:30:00,54.13,54.14,54.13,54.14,11900.0,44.2479,44.2561,44.2479,44.2561,11900.0
2014-09-03 14:35:00,54.14,54.15,54.14,54.15,10700.0,44.2561,44.2643,44.2561,44.2643,10700.0
2014-09-03 14:40:00,54.14,54.16,54.14,54.15,24500.0,44.2561,44.2724,44.2561,44.2643,24500.0
2014-09-03 14:45:00,54.15,54.15,54.13,54.14,11700.0,44.2643,44.2643,44.2479,44.2561,11700.0
2014-09-03 14:50:00,54.13,54.13,54.11,54.13,71800.0,44.2479,44.2479,44.2316,44.2479,71800.0
2014-09-03 14:55:00,54.12,54.13,54.1,54.11,40200.0,44.2397,44.2479,44.2234,44.2316,40200.0
2014-09-03 15:00:00,54.11,54.11,54.06,54.08,60800.0,44.2316,44.2316,44.1907,44.207,60800.0
2014-09-03 15:05:00,54.08,54.11,54.07,54.11,43900.0,44.207,44.2316,44.1989,44.2316,43900.0
2014-09-03 15:10:00,54.11,54.12,54.1,54.11,77200.0,44.2316,44.2397,44.2234,44.2316,77200.0
2014-09-03 15:15:00,54.1,54.13,54.1,54.13,58000.0,44.2234,44.2479,44.2234,44.2479,58000.0
2014-09-03 15:20:00,54.12,54.13,54.1,54.12,205600.0,44.2397,44.2479,44.2234,44.2397,205600.0
2014-09-03 15:25:00,54.12,54.12,54.11,54.11,45400.0,44.2397,44.2397,44.2316,44.2316,45400.0
2014-09-03 15:30:00,54.11,54.11,54.09,54.11,106000.0,44.2316,44.2316,44.2152,44.2316,106000.0
2014-09-03 15:35:00,54.11,54.12,54.1,54.1,34900.0,44.2316,44.2397,44.2234,44.2234,34900.0
2014-09-03 15:40:00,54.11,54.12,54.1,54.11,98400.0,44.2316,44.2397,44.2234,44.2316,98400.0
2014-09-03 15:45:00,54.11,54.11,54.07,54.09,143000.0,44.2316,44.2316,44.1989,44.2152,143000.0
2014-09-03 15:50:00,54.1,54.14,54.09,54.12,225100.0,44.2234,44.2561,44.2152,44.2397,225100.0
2014-09-03 15:55:00,54.13,54.15,54.12,54.13,240900.0,44.2479,44.2643,44.2397,44.2479,240900.0
2014-09-04 09:30:00,54.23,54.33,54.22,54.28,321900.0,44.3297,44.4114,44.3215,44.3705,321900.0
2014-09-04 09:35:00,54.28,54.37,54.28,54.34,272500.0,44.3705,44.4441,44.3705,44.4196,272500.0
2014-09-04 09:40:00,54.34,54.45,54.34,54.45,253000.0,44.4196,44.5095,44.4196,44.5095,253000.0
2014-09-04 09:45:00,54.45,54.47,54.4,54.41,111300.0,44.5095,44.5258,44.4686,44.4768,111300.0
2014-09-04 09:50:00,54.41,54.49,54.41,54.48,164100.0,44.4768,44.5422,44.4768,44.534,164100.0
2014-09-04 09:55:00,54.48,54.49,54.45,54.46,24400.0,44.534,44.5422,44.5095,44.5177,24400.0
2014-09-04 10:00:00,54.46,54.5,54.45,54.45,289800.0,44.5177,44.5504,44.5095,44.5095,289800.0
2014-09-04 10:05:00,54.45,54.49,54.45,54.47,17000.0,44.5095,44.5422,44.5095,44.5258,17000.0
2014-09-04 10:10:00,54.47,54.54,54.47,54.53,316300.0,44.5258,44.5831,44.5258,44.5749,316300.0
2014-09-04 10:15:00,54.53,54.54,54.47,54.48,168000.0,44.5749,44.5831,44.5258,44.534,168000.0
2014-09-04 10:20:00,54.47,54.49,54.46,54.49,33500.0,44.5258,44.5422,44.5177,44.5422,33500.0
2014-09-04 10:25:00,54.49,54.5,54.48,54.5,8000.0,44.5422,44.5504,44.534,44.5504,8000.0
2014-09-04 10:30:00,54.49,54.53,54.49,54.5,112500.0,44.5422,44.5749,44.5422,44.5504,112500.0
2014-09-04 10:35:00,54.51,54.51,54.47,54.48,47700.0,44.5585,44.5585,44.5258,44.534,47700.0
2014-09-04 10:40:00,54.47,54.5,54.47,54.5,17000.0,44.5258,44.5504,44.5258,44.5504,17000.0
2014-09-04 10:45:00,54.5,54.54,54.48,54.53,38100.0,44.5504,44.5831,44.534,44.5749,38100.0
2014-09-04 10:50:00,54.52,54.53,54.51,54.52,16500.0,44.5667,44.5749,44.5585,44.5667,16500.0
2014-09-04 10:55:00,54.52,54.52,54.49,54.5,24900.0,44.5667,44.5667,44.5422,44.5504,24900.0
2014-09-04 11:00:00,54.5,54.55,54.5,54.52,32200.0,44.5504,44.5912,44.5504,44.5667,32200.0
2014-09-04 11:05:00,54.52,54.53,54.5,54.51,15700.0,44.5667,44.5749,44.5504,44.5585,15700.0
2014-09-04 11:10:00,54.52,54.52,54.49,54.5,74900.0,44.5667,44.5667,44.5422,44.5504,74900.0
2014-09-04 11:15:00,54.51,54.53,54.49,54.52,65200.0,44.5585,44.5749,44.5422,44.5667,65200.0
2014-09-04 11:20:00,54.52,54.53,54.48,54.5,80200.0,44.5667,44.5749,44.534,44.5504,80200.0
2014-09-04 11:25:00,54.5,54.51,54.44,54.44,179700.0,44.5504,44.5585,44.5013,44.5013,179700.0
2014-09-04 11:30:00,54.43,54.46,54.42,54.45,27700.0,44.4931,44.5177,44.485,44.5095,27700.0
2014-09-04 11:35:00,54.45,54.45,54.43,54.43,29900.0,44.5095,44.5095,44.4931,44.4931,29900.0
2014-09-04 11:40:00,54.43,54.44,54.42,54.43,11500.0,44.4931,44.5013,44.485,44.4931,11500.0
2014-09-04 11:45:00,54.43,54.45,54.42,54.45,32800.0,44.4931,44.5095,44.485,44.5095,32800.0
2014-09-04 11:50:00,54.45,54.48,54.45,54.48,30900.0,44.5095,44.534,44.5095,44.534,30900.0
2014-09-04 11:55:00,54.49,54.49,54.44,54.45,162300.0,44.5422,44.5422,44.5013,44.5095,162300.0
2014-09-04 12:00:00,54.45,54.48,54.45,54.47,25900.0,44.5095,44.534,44.5095,44.5258,25900.0
2014-09-04 12:05:00,54.47,54.48,54.46,54.47,23900.0,44.5258,44.534,44.5177,44.5258,23900.0
2014-09-04 12:10:00,54.47,54.47,54.45,54.46,12000.0,44.5258,44.5258,44.5095,44.5177,12000.0
2014-09-04 12:15:00,54.46,54.48,54.46,54.47,19400.0,44.5177,44.534,44.5177,44.5258,19400.0
2014-09-04 12:20:00,54.47,54.48,54.45,54.45,16100.0,44.5258,44.534,44.5095,44.5095,16100.0
2014-09-04 12:25:00,54.45,54.45,54.41,54.42,24900.0,44.5095,44.5095,44.4768,44.485,24900.0
2014-09-04 12:30:00,54.42,54.44,54.41,54.42,31700.0,44.485,44.5013,44.4768,44.485,31700.0
2014-09-04 12:35:00,54.43,54.46,54.43,54.46,26800.0,44.4931,44.5177,44.4931,44.5177,26800.0
2014-09-04 12:40:00,54.46,54.47,54.45,54.45,24300.0,44.5177,44.5258,44.5095,44.5095,24300.0
2014-09-04 12:45:00,54.45,54.46,54.42,54.43,9100.0,44.5095,44.5177,44.485,44.4931,9100.0
2014-09-04 12:50:00,54.43,54.45,54.43,54.43,17200.0,44.4931,44.5095,44.4931,44.4931,17200.0
2014-09-04 12:55:00,54.43,54.43,54.41,54.41,21600.0,44.4931,44.4931,44.4768,44.4768,21600.0
2014-09-04 13:00:00,54.41,54.42,54.38,54.41,27200.0,44.4768,44.485,44.4523,44.4768,27200.0
2014-09-04 13:05:00,54.4,54.41,54.39,54.41,26900.0,44.4686,44.4768,44.4604,44.4768,26900.0
2014-09-04 13:10:00,54.41,54.42,54.38,54.39,67300.0,44.4768,44.485,44.4523,44.4604,67300.0
2014-09-04 13:15:00,54.4,54.4,54.38,54.38,13300.0,44.4686,44.4686,44.4523,44.4523,13300.0
2014-09-04 13:20:00,54.37,54.39,54.36,54.37,16000.0,44.4441,44.4604,44.4359,44.4441,16000.0
2014-09-04 13:25:00,54.38,54.39,54.36,54.36,8800.0,44.4523,44.4604,44.4359,44.4359,8800.0
2014-09-04 13:30:00,54.37,54.38,54.34,54.34,18400.0,44.4441,44.4523,44.4196,44.4196,18400.0
2014-09-04 13:35:00,54.35,54.35,54.31,54.31,58200.0,44.4277,44.4277,44.3951,44.3951,58200.0
2014-09-04 13:40:00,54.32,54.33,54.31,54.32,10400.0,44.4032,44.4114,44.3951,44.4032,10400.0
2014-09-04 13:45:00,54.32,54.32,54.31,54.32,6600.0,44.4032,44.4032,44.3951,44.4032,6600.0
2014-09-04 13:50:00,54.32,54.33,54.31,54.32,22100.0,44.4032,44.4114,44.3951,44.4032,22100.0
2014-09-04 13:55:00,54.32,54.34,54.31,54.32,15400.0,44.4032,44.4196,44.3951,44.4032,15400.0
2014-09-04 14:00:00,54.32,54.35,54.31,54.35,59900.0,44.4032,44.4277,44.3951,44.4277,59900.0
2014-09-04 14:05:00,54.35,54.36,54.3,54.3,248500.0,44.4277,44.4359,44.3869,44.3869,248500.0
2014-09-04 14:10:00,54.3,54.32,54.3,54.32,25300.0,44.3869,44.4032,44.3869,44.4032,25300.0
2014-09-04 14:15:00,54.32,54.32,54.3,54.31,19700.0,44.4032,44.4032,44.3869,44.3951,19700.0
2014-09-04 14:20:00,54.31,54.31,54.28,54.28,39700.0,44.3951,44.3951,44.3705,44.3705,39700.0
2014-09-04 14:25:00,54.29,54.3,54.25,54.28,64500.0,44.3787,44.3869,44.346,44.3705,64500.0
2014-09-04 14:30:00,54.27,54.27,54.23,54.23,31100.0,44.3624,44.3624,44.3297,44.3297,31100.0
2014-09-04 14:35:00,54.23,54.25,54.21,54.21,41500.0,44.3297,44.346,44.3133,44.3133,41500.0
2014-09-04 14:40:00,54.21,54.24,54.21,54.23,55300.0,44.3133,44.3378,44.3133,44.3297,55300.0
2014-09-04 14:45:00,54.23,54.24,54.21,54.21,54100.0,44.3297,44.3378,44.3133,44.3133,54100.0
2014-09-04 14:50:00,54.21,54.25,54.21,54.24,70300.0,44.3133,44.346,44.3133,44.3378,70300.0
2014-09-04 14:55:00,54.24,54.27,54.18,54.19,118500.0,44.3378,44.3624,44.2888,44.297,118500.0
2014-09-04 15:00:00,54.19,54.21,54.17,54.19,60000.0,44.297,44.3133,44.2806,44.297,60000.0
2014-09-04 15:05:00,54.19,54.19,54.14,54.15,76600.0,44.297,44.297,44.2561,44.2643,76600.0
2014-09-04 15:10:00,54.15,54.15,54.08,54.09,432900.0,44.2643,44.2643,44.207,44.2152,432900.0
2014-09-04 15:15:00,54.08,54.13,54.05,54.07,130900.0,44.207,44.2479,44.1825,44.1989,130900.0
2014-09-04 15:20:00,54.07,54.1,54.05,54.09,91100.0,44.1989,44.2234,44.1825,44.2152,91100.0
2014-09-04 15:25:00,54.09,54.13,54.09,54.13,62400.0,44.2152,44.2479,44.2152,44.2479,62400.0
2014-09-04 15:30:00,54.13,54.13,54.08,54.08,117800.0,44.2479,44.2479,44.207,44.207,117800.0
2014-09-04 15:35:00,54.09,54.12,54.08,54.09,61700.0,44.2152,44.2397,44.207,44.2152,61700.0
2014-09-04 15:40:00,54.09,54.12,54.07,54.1,113100.0,44.2152,44.2397,44.1989,44.2234,113100.0
2014-09-04 15:45:00,54.1,54.16,54.09,54.16,288600.0,44.2234,44.2724,44.2152,44.2724,288600.0
2014-09-04 15:50:00,54.16,54.16,54.13,54.15,140500.0,44.2724,44.2724,44.2479,44.2643,140500.0
2014-09-04 15:55:00,54.16,54.17,54.12,54.16,458200.0,44.2724,44.2806,44.2397,44.2724,458200.0
2014-09-05 09:30:00,54.1,54.16,54.02,54.02,107600.0,44.2234,44.2724,44.158,44.158,107600.0
2014-09-05 09:35:00,54.01,54.02,53.91,53.92,323500.0,44.1498,44.158,44.0681,44.0763,323500.0
2014-09-05 09:40:00,53.9,53.95,53.89,53.95,122300.0,44.0599,44.1008,44.0517,44.1008,122300.0
2014-09-05 09:45:00,53.95,54.08,53.95,54.07,85300.0,44.1008,44.207,44.1008,44.1989,85300.0
2014-09-05 09:50:00,54.06,54.09,54.05,54.06,373500.0,44.1907,44.2152,44.1825,44.1907,373500.0
2014-09-05 09:55:00,54.06,54.14,54.06,54.11,206000.0,44.1907,44.2561,44.1907,44.2316,206000.0
2014-09-05 10:00:00,54.1,54.11,54.02,54.03,71000.0,44.2234,44.2316,44.158,44.1662,71000.0
2014-09-05 10:05:00,54.03,54.05,53.99,54.04,83100.0,44.1662,44.1825,44.1335,44.1743,83100.0
2014-09-05 10:10:00,54.05,54.07,53.99,54.01,41300.0,44.1825,44.1989,44.1335,44.1498,41300.0
2014-09-05 10:15:00,54.0,54.03,53.95,53.96,113800.0,44.1416,44.1662,44.1008,44.1089,113800.0
2014-09-05 10:20:00,53.97,54.0,53.95,53.97,189600.0,44.1171,44.1416,44.1008,44.1171,189600.0
2014-09-05 10:25:00,53.97,54.0,53.95,53.98,31500.0,44.1171,44.1416,44.1008,44.1253,31500.0
2014-09-05 10:30:00,53.98,53.98,53.91,53.93,319000.0,44.1253,44.1253,44.0681,44.0844,319000.0
2014-09-05 10:35:00,53.93,53.98,53.9,53.9,71400.0,44.0844,44.1253,44.0599,44.0599,71400.0
2014-09-05 10:40:00,53.89,53.94,53.87,53.92,133900.0,44.0517,44.0926,44.0354,44.0763,133900.0
2014-09-05 10:45:00,53.93,53.98,53.93,53.93,76700.0,44.0844,44.1253,44.0844,44.0844,76700.0
2014-09-05 10:50:00,53.93,54.01,53.92,54.0,48500.0,44.0844,44.1498,44.0763,44.1416,48500.0
2014-09-05 10:55:00,54.0,54.01,53.99,54.01,39400.0,44.1416,44.1498,44.1335,44.1498,39400.0
2014-09-05 11:00:00,54.01,54.07,53.99,54.06,84300.0,44.1498,44.1989,44.1335,44.1907,84300.0
2014-09-05 11:05:00,54.06,54.1,54.05,54.09,121000.0,44.1907,44.2234,44.1825,44.2152,121000.0
2014-09-05 11:10:00,54.09,54.1,54.06,54.06,30800.0,44.2152,44.2234,44.1907,44.1907,30800.0
2014-09-05 11:15:00,54.07,54.11,54.06,54.1,25100.0,44.1989,44.2316,44.1907,44.2234,25100.0
2014-09-05 11:20:00,54.11,54.12,54.09,54.11,76000.0,44.2316,44.2397,44.2152,44.2316,76000.0
2014-09-05 11:25:00,54.12,54.14,54.08,54.1,35400.0,44.2397,44.2561,44.207,44.2234,35400.0
2014-09-05 11:30:00,54.11,54.13,54.08,54.08,123500.0,44.2316,44.2479,44.207,44.207,123500.0
2014-09-05 11:35:00,54.09,54.11,54.08,54.08,37200.0,44.2152,44.2316,44.207,44.207,37200.0
2014-09-05 11:40:00,54.08,54.15,54.08,54.12,29800.0,44.207,44.2643,44.207,44.2397,29800.0
2014-09-05 11:45:00,54.12,54.15,54.12,54.12,48600.0,44.2397,44.2643,44.2397,44.2397,48600.0
2014-09-05 11:50:00,54.13,54.16,54.13,54.15,46800.0,44.2479,44.2724,44.2479,44.2643,46800.0
2014-09-05 11:55:00,54.16,54.19,54.15,54.16,96700.0,44.2724,44.297,44.2643,44.2724,96700.0
2014-09-05 12:00:00,54.17,54.19,54.15,54.17,16000.0,44.2806,44.297,44.2643,44.2806,16000.0
2014-09-05 12:05:00,54.17,54.2,54.14,54.15,33400.0,44.2806,44.3051,44.2561,44.2643,33400.0
2014-09-05 12:10:00,54.15,54.19,54.15,54.19,13300.0,44.2643,44.297,44.2643,44.297,13300.0
2014-09-05 12:15:00,54.18,54.19,54.15,54.16,20300.0,44.2888,44.297,44.2643,44.2724,20300.0
2014-09-05 12:20:00,54.17,54.18,54.15,54.18,23600.0,44.2806,44.2888,44.2643,44.2888,23600.0
2014-09-05 12:25:00,54.18,54.23,54.18,54.22,26100.0,44.2888,44.3297,44.2888,44.3215,26100.0
2014-09-05 12:30:00,54.23,54.26,54.22,54.23,40600.0,44.3297,44.3542,44.3215,44.3297,40600.0
2014-09-05 12:35:00,54.23,54.24,54.22,54.24,84900.0,44.3297,44.3378,44.3215,44.3378,84900.0
2014-09-05 12:40:00,54.23,54.28,54.23,54.28,150600.0,44.3297,44.3705,44.3297,44.3705,150600.0
2014-09-05 12:45:00,54.28,54.28,54.26,54.27,36800.0,44.3705,44.3705,44.3542,44.3624,36800.0
2014-09-05 12:50:00,54.26,54.27,54.25,54.27,32700.0,44.3542,44.3624,44.346,44.3624,32700.0
2014-09-05 12:55:00,54.26,54.28,54.25,54.25,47700.0,44.3542,44.3705,44.346,44.346,47700.0
2014-09-05 13:00:00,54.26,54.28,54.24,54.25,97800.0,44.3542,44.3705,44.3378,44.346,97800.0
2014-09-05 13:05:00,54.25,54.28,54.25,54.27,55300.0,44.346,44.3705,44.346,44.3624,55300.0
2014-09-05 13:10:00,54.28,54.28,54.25,54.26,18800.0,44.3705,44.3705,44.346,44.3542,18800.0
2014-09-05 13:15:00,54.26,54.27,54.25,54.27,31000.0,44.3542,44.3624,44.346,44.3624,31000.0
2014-09-05 13:20:00,54.27,54.28,54.26,54.26,33800.0,44.3624,44.3705,44.3542,44.3542,33800.0
2014-09-05 13:25:00,54.26,54.27,54.25,54.27,18700.0,44.3542,44.3624,44.346,44.3624,18700.0
2014-09-05 13:30:00,54.27,54.29,54.27,54.28,47000.0,44.3624,44.3787,44.3624,44.3705,47000.0
2014-09-05 13:35:00,54.28,54.29,54.25,54.28,57700.0,44.3705,44.3787,44.346,44.3705,57700.0
2014-09-05 13:40:00,54.28,54.28,54.25,54.25,14200.0,44.3705,44.3705,44.346,44.346,14200.0
2014-09-05 13:45:00,54.26,54.26,54.23,54.23,60400.0,44.3542,44.3542,44.3297,44.3297,60400.0
2014-09-05 13:50:00,54.23,54.25,54.23,54.25,33200.0,44.3297,44.346,44.3297,44.346,33200.0
2014-09-05 13:55:00,54.25,54.26,54.23,54.26,11400.0,44.346,44.3542,44.3297,44.3542,11400.0
2014-09-05 14:00:00,54.26,54.33,54.25,54.33,76500.0,44.3542,44.4114,44.346,44.4114,76500.0
2014-09-05 14:05:00,54.33,54.34,54.3,54.31,34900.0,44.4114,44.4196,44.3869,44.3951,34900.0
2014-09-05 14:10:00,54.32,54.33,54.3,54.33,39500.0,44.4032,44.4114,44.3869,44.4114,39500.0
2014-09-05 14:15:00,54.33,54.33,54.31,54.31,83700.0,44.4114,44.4114,44.3951,44.3951,83700.0
2014-09-05 14:20:00,54.31,54.34,54.31,54.33,68100.0,44.3951,44.4196,44.3951,44.4114,68100.0
2014-09-05 14:25:00,54.33,54.34,54.31,54.32,68800.0,44.4114,44.4196,44.3951,44.4032,68800.0
2014-09-05 14:30:00,54.33,54.34,54.31,54.32,56400.0,44.4114,44.4196,44.3951,44.4032,56400.0
2014-09-05 14:35:00,54.31,54.32,54.3,54.32,63900.0,44.3951,44.4032,44.3869,44.4032,63900.0
2014-09-05 14:40:00,54.32,54.32,54.28,54.29,53600.0,44.4032,44.4032,44.3705,44.3787,53600.0
2014-09-05 14:45:00,54.29,54.3,54.28,54.3,37500.0,44.3787,44.3869,44.3705,44.3869,37500.0
2014-09-05 14:50:00,54.29,54.3,54.28,54.29,47200.0,44.3787,44.3869,44.3705,44.3787,47200.0
2014-09-05 14:55:00,54.29,54.3,54.28,54.3,118100.0,44.3787,44.3869,44.3705,44.3869,118100.0
2014-09-05 15:00:00,54.3,54.31,54.29,54.3,61600.0,44.3869,44.3951,44.3787,44.3869,61600.0
2014-09-05 15:05:00,54.3,54.32,54.3,54.31,85000.0,44.3869,44.4032,44.3869,44.3951,85000.0
2014-09-05 15:10:00,54.32,54.32,54.31,54.31,75500.0,44.4032,44.4032,44.3951,44.3951,75500.0
2014-09-05 15:15:00,54.32,54.33,54.31,54.32,77700.0,44.4032,44.4114,44.3951,44.4032,77700.0
2014-09-05 15:20:00,54.32,54.32,54.29,54.29,65200.0,44.4032,44.4032,44.3787,44.3787,65200.0
2014-09-05 15:25:00,54.3,54.32,54.29,54.29,184000.0,44.3869,44.4032,44.3787,44.3787,184000.0
2014-09-05 15:30:00,54.29,54.3,54.28,54.29,97000.0,44.3787,44.3869,44.3705,44.3787,97000.0
2014-09-05 15:35:00,54.29,54.3,54.28,54.3,163200.0,44.3787,44.3869,44.3705,44.3869,163200.0
2014-09-05 15:40:00,54.3,54.33,54.29,54.32,412000.0,44.3869,44.4114,44.3787,44.4032,412000.0
2014-09-05 15:45:00,54.33,54.34,54.31,54.31,205700.0,44.4114,44.4196,44.3951,44.3951,205700.0
2014-09-05 15:50:00,54.32,54.34,54.31,54.33,400800.0,44.4032,44.4196,44.3951,44.4114,400800.0
2014-09-05 15:55:00,54.33,54.33,54.31,54.32,551500.0,44.4114,44.4114,44.3951,44.4032,551500.0
2014-09-08 09:30:00,54.24,54.41,54.24,54.38,167200.0,44.3378,44.4768,44.3378,44.4523,167200.0
2014-09-08 09:35:00,54.38,54.44,54.38,54.44,88600.0,44.4523,44.5013,44.4523,44.5013,88600.0
2014-09-08 09:40:00,54.44,54.46,54.41,54.44,102600.0,44.5013,44.5177,44.4768,44.5013,102600.0
2014-09-08 09:45:00,54.43,54.43,54.39,54.39,45100.0,44.4931,44.4931,44.4604,44.4604,45100.0
2014-09-08 09:50:00,54.39,54.43,54.38,54.43,30700.0,44.4604,44.4931,44.4523,44.4931,30700.0
2014-09-08 09:55:00,54.43,54.43,54.39,54.39,40800.0,44.4931,44.4931,44.4604,44.4604,40800.0
2014-09-08 10:00:00,54.4,54.47,54.4,54.44,32500.0,44.4686,44.5258,44.4686,44.5013,32500.0
2014-09-08 10:05:00,54.44,54.46,54.41,54.41,20900.0,44.5013,44.5177,44.4768,44.4768,20900.0
2014-09-08 10:10:00,54.4,54.41,54.38,54.39,76300.0,44.4686,44.4768,44.4523,44.4604,76300.0
2014-09-08 10:15:00,54.4,54.41,54.36,54.36,24000.0,44.4686,44.4768,44.4359,44.4359,24000.0
2014-09-08 10:20:00,54.36,54.38,54.33,54.33,58000.0,44.4359,44.4523,44.4114,44.4114,58000.0
2014-09-08 10:25:00,54.34,54.35,54.32,54.35,44200.0,44.4196,44.4277,44.4032,44.4277,44200.0
2014-09-08 10:30:00,54.34,54.34,54.28,54.29,31700.0,44.4196,44.4196,44.3705,44.3787,31700.0
2014-09-08 10:35:00,54.3,54.31,54.27,54.31,33000.0,44.3869,44.3951,44.3624,44.3951,33000.0
2014-09-08 10:40:00,54.3,54.33,54.3,54.32,53800.0,44.3869,44.4114,44.3869,44.4032,53800.0
2014-09-08 10:45:00,54.32,54.34,54.32,54.32,15000.0,44.4032,44.4196,44.4032,44.4032,15000.0
2014-09-08 10:50:00,54.31,54.33,54.29,54.3,17700.0,44.3951,44.4114,44.3787,44.3869,17700.0
2014-09-08 10:55:00,54.3,54.38,54.3,54.37,36000.0,44.3869,44.4523,44.3869,44.4441,36000.0
2014-09-08 11:00:00,54.37,54.37,54.34,54.36,24200.0,44.4441,44.4441,44.4196,44.4359,24200.0
2014-09-08 11:05:00,54.36,54.41,54.35,54.4,43700.0,44.4359,44.4768,44.4277,44.4686,43700.0
2014-09-08 11:10:00,54.4,54.41,54.38,54.39,86000.0,44.4686,44.4768,44.4523,44.4604,86000.0
2014-09-08 11:15:00,54.39,54.4,54.37,54.4,17600.0,44.4604,44.4686,44.4441,44.4686,17600.0
2014-09-08 11:20:00,54.41,54.44,54.4,54.43,49800.0,44.4768,44.5013,44.4686,44.4931,49800.0
2014-09-08 11:25:00,54.44,54.44,54.41,54.41,23700.0,44.5013,44.5013,44.4768,44.4768,23700.0
2014-09-08 11:30:00,54.41,54.45,54.4,54.44,22400.0,44.4768,44.5095,44.4686,44.5013,22400.0
2014-09-08 11:35:00,54.44,54.44,54.41,54.41,18100.0,44.5013,44.5013,44.4768,44.4768,18100.0
2014-09-08 11:40:00,54.4,54.43,54.39,54.41,31200.0,44.4686,44.4931,44.4604,44.4768,31200.0
2014-09-08 11:45:00,54.41,54.44,54.4,54.4,29600.0,44.4768,44.5013,44.4686,44.4686,29600.0
2014-09-08 11:50:00,54.4,54.4,54.35,54.36,51700.0,44.4686,44.4686,44.4277,44.4359,51700.0
2014-09-08 11:55:00,54.37,54.39,54.36,54.37,15300.0,44.4441,44.4604,44.4359,44.4441,15300.0
2014-09-08 12:00:00,54.36,54.38,54.36,54.36,23900.0,44.4359,44.4523,44.4359,44.4359,23900.0
2014-09-08 12:05:00,54.36,54.39,54.35,54.38,19000.0,44.4359,44.4604,44.4277,44.4523,19000.0
2014-09-08 12:10:00,54.38,54.39,54.37,54.37,33900.0,44.4523,44.4604,44.4441,44.4441,33900.0
2014-09-08 12:15:00,54.38,54.38,54.35,54.36,27600.0,44.4523,44.4523,44.4277,44.4359,27600.0
2014-09-08 12:20:00,54.36,54.39,54.36,54.37,16300.0,44.4359,44.4604,44.4359,44.4441,16300.0
2014-09-08 12:25:00,54.37,54.4,54.36,54.4,18500.0,44.4441,44.4686,44.4359,44.4686,18500.0
2014-09-08 12:30:00,54.39,54.4,54.38,54.4,17600.0,44.4604,44.4686,44.4523,44.4686,17600.0
2014-09-08 12:35:00,54.4,54.41,54.39,54.39,20900.0,44.4686,44.4768,44.4604,44.4604,20900.0
2014-09-08 12:40:00,54.39,54.41,54.38,54.41,21800.0,44.4604,44.4768,44.4523,44.4768,21800.0
2014-09-08 12:45:00,54.41,54.42,54.4,54.41,33000.0,44.4768,44.485,44.4686,44.4768,33000.0
2014-09-08 12:50:00,54.41,54.43,54.41,54.43,11400.0,44.4768,44.4931,44.4768,44.4931,11400.0
2014-09-08 12:55:00,54.43,54.43,54.4,54.4,20600.0,44.4931,44.4931,44.4686,44.4686,20600.0
2014-09-08 13:00:00,54.41,54.43,54.4,54.41,14500.0,44.4768,44.4931,44.4686,44.4768,14500.0
2014-09-08 13:05:00,54.41,54.42,54.37,54.39,47500.0,44.4768,44.485,44.4441,44.4604,47500.0
2014-09-08 13:10:00,54.39,54.39,54.36,54.38,53400.0,44.4604,44.4604,44.4359,44.4523,53400.0
2014-09-08 13:15:00,54.38,54.39,54.28,54.28,67300.0,44.4523,44.4604,44.3705,44.3705,67300.0
2014-09-08 13:20:00,54.28,54.32,54.27,54.3,85200.0,44.3705,44.4032,44.3624,44.3869,85200.0
2014-09-08 13:25:00,54.3,54.32,54.26,54.26,94900.0,44.3869,44.4032,44.3542,44.3542,94900.0
2014-09-08 13:30:00,54.26,54.26,54.23,54.25,119000.0,44.3542,44.3542,44.3297,44.346,119000.0
2014-09-08 13:35:00,54.25,54.3,54.24,54.29,89100.0,44.346,44.3869,44.3378,44.3787,89100.0
2014-09-08 13:40:00,54.3,54.31,54.25,54.26,225200.0,44.3869,44.3951,44.346,44.3542,225200.0
2014-09-08 13:45:00,54.27,54.27,54.23,54.25,48800.0,44.3624,44.3624,44.3297,44.346,48800.0
2014-09-08 13:50:00,54.25,54.26,54.23,54.24,53900.0,44.346,44.3542,44.3297,44.3378,53900.0
2014-09-08 13:55:00,54.24,54.26,54.23,54.25,31500.0,44.3378,44.3542,44.3297,44.346,31500.0
2014-09-08 14:00:00,54.24,54.28,54.24,54.27,26800.0,44.3378,44.3705,44.3378,44.3624,26800.0
2014-09-08 14:05:00,54.26,54.28,54.26,54.27,43500.0,44.3542,44.3705,44.3542,44.3624,43500.0
2014-09-08 14:10:00,54.27,54.28,54.23,54.27,58400.0,44.3624,44.3705,44.3297,44.3624,58400.0
2014-09-08 14:15:00,54.27,54.3,54.27,54.29,35000.0,44.3624,44.3869,44.3624,44.3787,35000.0
2014-09-08 14:20:00,54.29,54.3,54.26,54.27,16000.0,44.3787,44.3869,44.3542,44.3624,16000.0
2014-09-08 14:25:00,54.27,54.29,54.26,54.28,50500.0,44.3624,44.3787,44.3542,44.3705,50500.0
2014-09-08 14:30:00,54.28,54.3,54.28,54.28,27300.0,44.3705,44.3869,44.3705,44.3705,27300.0
2014-09-08 14:35:00,54.28,54.29,54.26,54.26,37100.0,44.3705,44.3787,44.3542,44.3542,37100.0
2014-09-08 14:40:00,54.26,54.28,54.26,54.27,30400.0,44.3542,44.3705,44.3542,44.3624,30400.0
2014-09-08 14:45:00,54.27,54.28,54.25,54.27,31400.0,44.3624,44.3705,44.346,44.3624,31400.0
2014-09-08 14:50:00,54.26,54.29,54.26,54.28,27300.0,44.3542,44.3787,44.3542,44.3705,27300.0
2014-09-08 14:55:00,54.27,54.28,54.26,54.26,20000.0,44.3624,44.3705,44.3542,44.3542,20000.0
2014-09-08 15:00:00,54.26,54.3,54.26,54.3,24800.0,44.3542,44.3869,44.3542,44.3869,24800.0
2014-09-08 15:05:00,54.3,54.3,54.27,54.27,41500.0,44.3869,44.3869,44.3624,44.3624,41500.0
2014-09-08 15:10:00,54.28,54.32,54.28,54.3,35000.0,44.3705,44.4032,44.3705,44.3869,35000.0
2014-09-08 15:15:00,54.3,54.31,54.28,54.3,59200.0,44.3869,44.3951,44.3705,44.3869,59200.0
2014-09-08 15:20:00,54.3,54.31,54.28,54.28,51700.0,44.3869,44.3951,44.3705,44.3705,51700.0
2014-09-08 15:25:00,54.28,54.31,54.28,54.31,58200.0,44.3705,44.3951,44.3705,44.3951,58200.0
2014-09-08 15:30:00,54.31,54.32,54.3,54.32,78300.0,44.3951,44.4032,44.3869,44.4032,78300.0
2014-09-08 15:35:00,54.32,54.36,54.31,54.36,107900.0,44.4032,44.4359,44.3951,44.4359,107900.0
2014-09-08 15:40:00,54.36,54.36,54.33,54.34,108500.0,44.4359,44.4359,44.4114,44.4196,108500.0
2014-09-08 15:45:00,54.34,54.35,54.31,54.33,125900.0,44.4196,44.4277,44.3951,44.4114,125900.0
2014-09-08 15:50:00,54.33,54.36,54.33,54.34,141200.0,44.4114,44.4359,44.4114,44.4196,141200.0
2014-09-08 15:55:00,54.34,54.35,54.28,54.29,746300.0,44.4196,44.4277,44.3705,44.3787,746300.0
2014-09-09 09:30:00,54.35,54.36,54.19,54.23,82500.0,44.4277,44.4359,44.297,44.3297,82500.0
2014-09-09 09:35:00,54.23,54.24,54.14,54.22,102800.0,44.3297,44.3378,44.2561,44.3215,102800.0
2014-09-09 09:40:00,54.21,54.25,54.19,54.23,79000.0,44.3133,44.346,44.297,44.3297,79000.0
2014-09-09 09:45:00,54.23,54.32,54.21,54.27,171900.0,44.3297,44.4032,44.3133,44.3624,171900.0
2014-09-09 09:50:00,54.27,54.27,54.17,54.18,50700.0,44.3624,44.3624,44.2806,44.2888,50700.0
2014-09-09 09:55:00,54.17,54.19,54.14,54.15,110100.0,44.2806,44.297,44.2561,44.2643,110100.0
2014-09-09 10:00:00,54.15,54.2,54.11,54.2,97100.0,44.2643,44.3051,44.2316,44.3051,97100.0
2014-09-09 10:05:00,54.2,54.25,54.2,54.25,39100.0,44.3051,44.346,44.3051,44.346,39100.0
2014-09-09 10:10:00,54.25,54.25,54.18,54.19,37100.0,44.346,44.346,44.2888,44.297,37100.0
2014-09-09 10:15:00,54.19,54.19,54.15,54.17,29100.0,44.297,44.297,44.2643,44.2806,29100.0
2014-09-09 10:20:00,54.18,54.18,54.13,54.15,46700.0,44.2888,44.2888,44.2479,44.2643,46700.0
2014-09-09 10:25:00,54.15,54.18,54.14,54.17,84600.0,44.2643,44.2888,44.2561,44.2806,84600.0
2014-09-09 10:30:00,54.19,54.2,54.14,54.14,406500.0,44.297,44.3051,44.2561,44.2561,406500.0
2014-09-09 10:35:00,54.14,54.15,54.09,54.11,76000.0,44.2561,44.2643,44.2152,44.2316,76000.0
2014-09-09 10:40:00,54.1,54.16,54.08,54.16,28000.0,44.2234,44.2724,44.207,44.2724,28000.0
2014-09-09 10:45:00,54.16,54.17,54.12,54.14,15200.0,44.2724,44.2806,44.2397,44.2561,15200.0
2014-09-09 10:50:00,54.14,54.19,54.14,54.18,13800.0,44.2561,44.297,44.2561,44.2888,13800.0
2014-09-09 10:55:00,54.18,54.18,54.15,54.16,15500.0,44.2888,44.2888,44.2643,44.2724,15500.0
2014-09-09 11:00:00,54.17,54.21,54.16,54.21,40900.0,44.2806,44.3133,44.2724,44.3133,40900.0
2014-09-09 11:05:00,54.21,54.25,54.19,54.23,39900.0,44.3133,44.346,44.297,44.3297,39900.0
2014-09-09 11:10:00,54.23,54.28,54.23,54.27,73000.0,44.3297,44.3705,44.3297,44.3624,73000.0
2014-09-09 11:15:00,54.28,54.29,54.28,54.29,50900.0,44.3705,44.3787,44.3705,44.3787,50900.0
2014-09-09 11:20:00,54.29,54.3,54.26,54.26,27600.0,44.3787,44.3869,44.3542,44.3542,27600.0
2014-09-09 11:25:00,54.26,54.28,54.24,54.27,18900.0,44.3542,44.3705,44.3378,44.3624,18900.0
2014-09-09 11:30:00,54.27,54.28,54.26,54.26,33300.0,44.3624,44.3705,44.3542,44.3542,33300.0
2014-09-09 11:35:00,54.26,54.27,54.23,54.23,62000.0,44.3542,44.3624,44.3297,44.3297,62000.0
2014-09-09 11:40:00,54.24,54.26,54.23,54.24,34500.0,44.3378,44.3542,44.3297,44.3378,34500.0
2014-09-09 11:45:00,54.24,54.26,54.24,54.26,7300.0,44.3378,44.3542,44.3378,44.3542,7300.0
2014-09-09 11:50:00,54.26,54.27,54.22,54.22,87300.0,44.3542,44.3624,44.3215,44.3215,87300.0
2014-09-09 11:55:00,54.22,54.27,54.22,54.26,29100.0,44.3215,44.3624,44.3215,44.3542,29100.0
2014-09-09 12:00:00,54.25,54.26,54.22,54.23,14500.0,44.346,44.3542,44.3215,44.3297,14500.0
2014-09-09 12:05:00,54.23,54.23,54.22,54.22,14200.0,44.3297,44.3297,44.3215,44.3215,14200.0
2014-09-09 12:10:00,54.22,54.23,54.2,54.23,15400.0,44.3215,44.3297,44.3051,44.3297,15400.0
2014-09-09 12:15:00,54.24,54.24,54.22,54.23,24600.0,44.3378,44.3378,44.3215,44.3297,24600.0
2014-09-09 12:20:00,54.23,54.29,54.23,54.28,69000.0,44.3297,44.3787,44.3297,44.3705,69000.0
2014-09-09 12:25:00,54.28,54.28,54.26,54.27,15600.0,44.3705,44.3705,44.3542,44.3624,15600.0
2014-09-09 12:30:00,54.28,54.29,54.27,54.27,7000.0,44.3705,44.3787,44.3624,44.3624,7000.0
2014-09-09 12:35:00,54.26,54.27,54.23,54.23,17400.0,44.3542,44.3624,44.3297,44.3297,17400.0
2014-09-09 12:40:00,54.24,54.25,54.22,54.24,7600.0,44.3378,44.346,44.3215,44.3378,7600.0
2014-09-09 12:45:00,54.25,54.25,54.22,54.22,4300.0,44.346,44.346,44.3215,44.3215,4300.0
2014-09-09 12:50:00,54.23,54.24,54.19,54.21,13500.0,44.3297,44.3378,44.297,44.3133,13500.0
2014-09-09 12:55:00,54.2,54.21,54.19,54.21,10800.0,44.3051,44.3133,44.297,44.3133,10800.0
2014-09-09 13:00:00,54.21,54.24,54.18,54.23,24500.0,44.3133,44.3378,44.2888,44.3297,24500.0
2014-09-09 13:05:00,54.22,54.23,54.18,54.18,102000.0,44.3215,44.3297,44.2888,44.2888,102000.0
2014-09-09 13:10:00,54.19,54.23,54.19,54.2,41200.0,44.297,44.3297,44.297,44.3051,41200.0
2014-09-09 13:15:00,54.2,54.22,54.19,54.21,10500.0,44.3051,44.3215,44.297,44.3133,10500.0
2014-09-09 13:20:00,54.22,54.22,54.18,54.19,112100.0,44.3215,44.3215,44.2888,44.297,112100.0
2014-09-09 13:25:00,54.19,54.22,54.18,54.22,8900.0,44.297,44.3215,44.2888,44.3215,8900.0
2014-09-09 13:30:00,54.22,54.27,54.21,54.26,95600.0,44.3215,44.3624,44.3133,44.3542,95600.0
2014-09-09 13:35:00,54.27,54.28,54.25,54.28,65500.0,44.3624,44.3705,44.346,44.3705,65500.0
2014-09-09 13:40:00,54.28,54.28,54.26,54.26,21600.0,44.3705,44.3705,44.3542,44.3542,21600.0
2014-09-09 13:45:00,54.27,54.36,54.27,54.36,116700.0,44.3624,44.4359,44.3624,44.4359,116700.0
2014-09-09 13:50:00,54.36,54.37,54.32,54.33,70200.0,44.4359,44.4441,44.4032,44.4114,70200.0
2014-09-09 13:55:00,54.33,54.36,54.32,54.33,36800.0,44.4114,44.4359,44.4032,44.4114,36800.0
2014-09-09 14:00:00,54.33,54.33,54.3,54.31,68400.0,44.4114,44.4114,44.3869,44.3951,68400.0
2014-09-09 14:05:00,54.31,54.32,54.27,54.28,31300.0,44.3951,44.4032,44.3624,44.3705,31300.0
2014-09-09 14:10:00,54.28,54.29,54.26,54.27,47300.0,44.3705,44.3787,44.3542,44.3624,47300.0
2014-09-09 14:15:00,54.26,54.27,54.24,54.26,28300.0,44.3542,44.3624,44.3378,44.3542,28300.0
2014-09-09 14:20:00,54.25,54.26,54.22,54.23,49300.0,44.346,44.3542,44.3215,44.3297,49300.0
2014-09-09 14:25:00,54.23,54.24,54.21,54.22,27100.0,44.3297,44.3378,44.3133,44.3215,27100.0
2014-09-09 14:30:00,54.22,54.24,54.19,54.24,80900.0,44.3215,44.3378,44.297,44.3378,80900.0
2014-09-09 14:35:00,54.24,54.25,54.23,54.24,17300.0,44.3378,44.346,44.3297,44.3378,17300.0
2014-09-09 14:40:00,54.24,54.26,54.23,54.24,31300.0,44.3378,44.3542,44.3297,44.3378,31300.0
2014-09-09 14:45:00,54.24,54.26,54.19,54.2,120800.0,44.3378,44.3542,44.297,44.3051,120800.0
2014-09-09 14:50:00,54.2,54.26,54.2,54.25,41300.0,44.3051,44.3542,44.3051,44.346,41300.0
2014-09-09 14:55:00,54.24,54.25,54.21,54.23,41600.0,44.3378,44.346,44.3133,44.3297,41600.0
2014-09-09 15:00:00,54.23,54.23,54.21,54.21,32200.0,44.3297,44.3297,44.3133,44.3133,32200.0
2014-09-09 15:05:00,54.2,54.21,54.12,54.13,149900.0,44.3051,44.3133,44.2397,44.2479,149900.0
2014-09-09 15:10:00,54.13,54.15,54.12,54.13,82400.0,44.2479,44.2643,44.2397,44.2479,82400.0
2014-09-09 15:15:00,54.14,54.14,54.08,54.11,152100.0,44.2561,44.2561,44.207,44.2316,152100.0
2014-09-09 15:20:00,54.11,54.11,54.02,54.06,183500.0,44.2316,44.2316,44.158,44.1907,183500.0
2014-09-09 15:25:00,54.05,54.09,54.04,54.08,112200.0,44.1825,44.2152,44.1743,44.207,112200.0
2014-09-09 15:30:00,54.08,54.11,54.07,54.09,203500.0,44.207,44.2316,44.1989,44.2152,203500.0
2014-09-09 15:35:00,54.09,54.1,54.06,54.07,134800.0,44.2152,44.2234,44.1907,44.1989,134800.0
2014-09-09 15:40:00,54.07,54.09,54.06,54.07,33800.0,44.1989,44.2152,44.1907,44.1989,33800.0
2014-09-09 15:45:00,54.08,54.09,54.05,54.07,83000.0,44.207,44.2152,44.1825,44.1989,83000.0
2014-09-09 15:50:00,54.07,54.07,54.06,54.07,61000.0,44.1989,44.1989,44.1907,44.1989,61000.0
2014-09-09 15:55:00,54.07,54.1,54.06,54.09,404100.0,44.1989,44.2234,44.1907,44.2152,404100.0
2014-09-10 09:30:00,54.08,54.15,54.04,54.15,199900.0,44.207,44.2643,44.1743,44.2643,199900.0
2014-09-10 09:35:00,54.14,54.17,54.03,54.04,135500.0,44.2561,44.2806,44.1662,44.1743,135500.0
2014-09-10 09:40:00,54.04,54.05,54.0,54.03,321100.0,44.1743,44.1825,44.1416,44.1662,321100.0
2014-09-10 09:45:00,54.03,54.06,54.01,54.05,47900.0,44.1662,44.1907,44.1498,44.1825,47900.0
2014-09-10 09:50:00,54.05,54.05,53.96,53.96,16100.0,44.1825,44.1825,44.1089,44.1089,16100.0
2014-09-10 09:55:00,53.96,53.99,53.93,53.94,140100.0,44.1089,44.1335,44.0844,44.0926,140100.0
2014-09-10 10:00:00,53.95,53.96,53.91,53.92,125700.0,44.1008,44.1089,44.0681,44.0763,125700.0
2014-09-10 10:05:00,53.92,54.01,53.91,54.0,59900.0,44.0763,44.1498,44.0681,44.1416,59900.0
2014-09-10 10:10:00,54.0,54.0,53.96,53.96,29800.0,44.1416,44.1416,44.1089,44.1089,29800.0
2014-09-10 10:15:00,53.96,53.99,53.91,53.93,33700.0,44.1089,44.1335,44.0681,44.0844,33700.0
2014-09-10 10:20:00,53.93,53.94,53.9,53.91,68200.0,44.0844,44.0926,44.0599,44.0681,68200.0
2014-09-10 10:25:00,53.9,53.98,53.88,53.97,29200.0,44.0599,44.1253,44.0436,44.1171,29200.0
2014-09-10 10:30:00,53.98,53.98,53.93,53.94,23500.0,44.1253,44.1253,44.0844,44.0926,23500.0
2014-09-10 10:35:00,53.95,53.95,53.86,53.88,161600.0,44.1008,44.1008,44.0272,44.0436,161600.0
2014-09-10 10:40:00,53.87,53.97,53.86,53.97,44500.0,44.0354,44.1171,44.0272,44.1171,44500.0
2014-09-10 10:45:00,53.98,53.98,53.93,53.94,71000.0,44.1253,44.1253,44.0844,44.0926,71000.0
2014-09-10 10:50:00,53.93,53.96,53.93,53.96,40500.0,44.0844,44.1089,44.0844,44.1089,40500.0
2014-09-10 10:55:00,53.96,53.97,53.9,53.92,68700.0,44.1089,44.1171,44.0599,44.0763,68700.0
2014-09-10 11:00:00,53.91,53.95,53.9,53.92,83200.0,44.0681,44.1008,44.0599,44.0763,83200.0
2014-09-10 11:05:00,53.92,53.94,53.9,53.93,38300.0,44.0763,44.0926,44.0599,44.0844,38300.0
2014-09-10 11:10:00,53.93,54.0,53.91,54.0,78900.0,44.0844,44.1416,44.0681,44.1416,78900.0
2014-09-10 11:15:00,54.0,54.0,53.96,53.97,35300.0,44.1416,44.1416,44.1089,44.1171,35300.0
2014-09-10 11:20:00,53.96,53.99,53.93,53.98,52300.0,44.1089,44.1335,44.0844,44.1253,52300.0
2014-09-10 11:25:00,53.98,53.98,53.96,53.98,75900.0,44.1253,44.1253,44.1089,44.1253,75900.0
2014-09-10 11:30:00,53.98,54.0,53.97,53.98,55700.0,44.1253,44.1416,44.1171,44.1253,55700.0
2014-09-10 11:35:00,53.97,54.02,53.96,54.01,73800.0,44.1171,44.158,44.1089,44.1498,73800.0
2014-09-10 11:40:00,54.02,54.02,53.98,54.0,44400.0,44.158,44.158,44.1253,44.1416,44400.0
2014-09-10 11:45:00,53.99,54.0,53.97,53.98,25000.0,44.1335,44.1416,44.1171,44.1253,25000.0
2014-09-10 11:50:00,53.98,53.99,53.97,53.98,44200.0,44.1253,44.1335,44.1171,44.1253,44200.0
2014-09-10 11:55:00,53.99,54.02,53.98,53.98,34800.0,44.1335,44.158,44.1253,44.1253,34800.0
2014-09-10 12:00:00,53.98,53.99,53.94,53.97,77700.0,44.1253,44.1335,44.0926,44.1171,77700.0
2014-09-10 12:05:00,53.97,53.97,53.95,53.97,35700.0,44.1171,44.1171,44.1008,44.1171,35700.0
2014-09-10 12:10:00,53.97,53.98,53.95,53.98,38900.0,44.1171,44.1253,44.1008,44.1253,38900.0
2014-09-10 12:15:00,53.98,54.04,53.98,54.01,45900.0,44.1253,44.1743,44.1253,44.1498,45900.0
2014-09-10 12:20:00,54.02,54.08,54.01,54.07,68500.0,44.158,44.207,44.1498,44.1989,68500.0
2014-09-10 12:25:00,54.08,54.09,54.04,54.04,73000.0,44.207,44.2152,44.1743,44.1743,73000.0
2014-09-10 12:30:00,54.05,54.07,54.03,54.05,33700.0,44.1825,44.1989,44.1662,44.1825,33700.0
2014-09-10 12:35:00,54.05,54.05,54.03,54.05,33400.0,44.1825,44.1825,44.1662,44.1825,33400.0
2014-09-10 12:40:00,54.05,54.08,54.05,54.06,136900.0,44.1825,44.207,44.1825,44.1907,136900.0
2014-09-10 12:45:00,54.07,54.09,54.06,54.07,21800.0,44.1989,44.2152,44.1907,44.1989,21800.0
2014-09-10 12:50:00,54.07,54.09,54.06,54.08,29300.0,44.1989,44.2152,44.1907,44.207,29300.0
2014-09-10 12:55:00,54.07,54.08,54.02,54.04,43500.0,44.1989,44.207,44.158,44.1743,43500.0
2014-09-10 13:00:00,54.04,54.07,54.04,54.07,39000.0,44.1743,44.1989,44.1743,44.1989,39000.0
2014-09-10 13:05:00,54.07,54.15,54.06,54.14,93500.0,44.1989,44.2643,44.1907,44.2561,93500.0
2014-09-10 13:10:00,54.15,54.19,54.15,54.18,159100.0,44.2643,44.297,44.2643,44.2888,159100.0
2014-09-10 13:15:00,54.18,54.18,54.16,54.16,33000.0,44.2888,44.2888,44.2724,44.2724,33000.0
2014-09-10 13:20:00,54.16,54.16,54.13,54.14,41800.0,44.2724,44.2724,44.2479,44.2561,41800.0
2014-09-10 13:25:00,54.15,54.16,54.14,54.15,47500.0,44.2643,44.2724,44.2561,44.2643,47500.0
2014-09-10 13:30:00,54.15,54.17,54.13,54.14,43400.0,44.2643,44.2806,44.2479,44.2561,43400.0
2014-09-10 13:35:00,54.14,54.15,54.13,54.13,35400.0,44.2561,44.2643,44.2479,44.2479,35400.0
2014-09-10 13:40:00,54.13,54.14,54.11,54.12,24800.0,44.2479,44.2561,44.2316,44.2397,24800.0
2014-09-10 13:45:00,54.12,54.15,54.11,54.15,35700.0,44.2397,44.2643,44.2316,44.2643,35700.0
2014-09-10 13:50:00,54.15,54.17,54.13,54.14,45600.0,44.2643,44.2806,44.2479,44.2561,45600.0
2014-09-10 13:55:00,54.14,54.16,54.12,54.12,66000.0,44.2561,44.2724,44.2397,44.2397,66000.0
2014-09-10 14:00:00,54.13,54.17,54.12,54.16,27100.0,44.2479,44.2806,44.2397,44.2724,27100.0
2014-09-10 14:05:00,54.16,54.16,54.12,54.12,25700.0,44.2724,44.2724,44.2397,44.2397,25700.0
2014-09-10 14:10:00,54.11,54.14,54.11,54.12,33500.0,44.2316,44.2561,44.2316,44.2397,33500.0
2014-09-10 14:15:00,54.12,54.13,54.11,54.12,27700.0,44.2397,44.2479,44.2316,44.2397,27700.0
2014-09-10 14:20:00,54.11,54.15,54.11,54.13,22200.0,44.2316,44.2643,44.2316,44.2479,22200.0
2014-09-10 14:25:00,54.12,54.14,54.12,54.14,23100.0,44.2397,44.2561,44.2397,44.2561,23100.0
2014-09-10 14:30:00,54.13,54.15,54.1,54.1,51400.0,44.2479,44.2643,44.2234,44.2234,51400.0
2014-09-10 14:35:00,54.1,54.12,54.1,54.1,33600.0,44.2234,44.2397,44.2234,44.2234,33600.0
2014-09-10 14:40:00,54.11,54.14,54.1,54.14,45400.0,44.2316,44.2561,44.2234,44.2561,45400.0
2014-09-10 14:45:00,54.13,54.15,54.12,54.13,42200.0,44.2479,44.2643,44.2397,44.2479,42200.0
2014-09-10 14:50:00,54.14,54.14,54.12,54.14,44500.0,44.2561,44.2561,44.2397,44.2561,44500.0
2014-09-10 14:55:00,54.13,54.14,54.09,54.1,95100.0,44.2479,44.2561,44.2152,44.2234,95100.0
2014-09-10 15:00:00,54.11,54.17,54.11,54.16,65500.0,44.2316,44.2806,44.2316,44.2724,65500.0
2014-09-10 15:05:00,54.17,54.19,54.16,54.19,55900.0,44.2806,44.297,44.2724,44.297,55900.0
2014-09-10 15:10:00,54.18,54.2,54.16,54.18,43100.0,44.2888,44.3051,44.2724,44.2888,43100.0
2014-09-10 15:15:00,54.18,54.22,54.18,54.2,53200.0,44.2888,44.3215,44.2888,44.3051,53200.0
2014-09-10 15:20:00,54.21,54.21,54.18,54.19,37100.0,44.3133,44.3133,44.2888,44.297,37100.0
2014-09-10 15:25:00,54.18,54.19,54.16,54.16,30900.0,44.2888,44.297,44.2724,44.2724,30900.0
2014-09-10 15:30:00,54.16,54.17,54.15,54.16,58800.0,44.2724,44.2806,44.2643,44.2724,58800.0
2014-09-10 15:35:00,54.16,54.18,54.15,54.16,59500.0,44.2724,44.2888,44.2643,44.2724,59500.0
2014-09-10 15:40:00,54.15,54.16,54.13,54.14,84500.0,44.2643,44.2724,44.2479,44.2561,84500.0
2014-09-10 15:45:00,54.14,54.14,54.11,54.14,93200.0,44.2561,44.2561,44.2316,44.2561,93200.0
2014-09-10 15:50:00,54.14,54.15,54.13,54.14,77800.0,44.2561,44.2643,44.2479,44.2561,77800.0
2014-09-10 15:55:00,54.14,54.15,54.12,54.14,327200.0,44.2561,44.2643,44.2397,44.2561,327200.0
2014-09-11 09:30:00,53.91,54.01,53.91,54.01,304600.0,44.0681,44.1498,44.0681,44.1498,304600.0
2014-09-11 09:35:00,54.01,54.05,54.01,54.03,159400.0,44.1498,44.1825,44.1498,44.1662,159400.0
2014-09-11 09:40:00,54.02,54.02,53.98,54.02,215000.0,44.158,44.158,44.1253,44.158,215000.0
2014-09-11 09:45:00,54.03,54.04,54.0,54.03,90400.0,44.1662,44.1743,44.1416,44.1662,90400.0
2014-09-11 09:50:00,54.03,54.1,54.01,54.08,126900.0,44.1662,44.2234,44.1498,44.207,126900.0
2014-09-11 09:55:00,54.08,54.1,54.07,54.1,47800.0,44.207,44.2234,44.1989,44.2234,47800.0
2014-09-11 10:00:00,54.1,54.11,54.05,54.06,59400.0,44.2234,44.2316,44.1825,44.1907,59400.0
2014-09-11 10:05:00,54.05,54.09,54.04,54.06,62900.0,44.1825,44.2152,44.1743,44.1907,62900.0
2014-09-11 10:10:00,54.05,54.07,54.02,54.03,61400.0,44.1825,44.1989,44.158,44.1662,61400.0
2014-09-11 10:15:00,54.03,54.09,54.03,54.08,28900.0,44.1662,44.2152,44.1662,44.207,28900.0
2014-09-11 10:20:00,54.07,54.09,54.03,54.04,156900.0,44.1989,44.2152,44.1662,44.1743,156900.0
2014-09-11 10:25:00,54.04,54.05,54.02,54.02,47300.0,44.1743,44.1825,44.158,44.158,47300.0
2014-09-11 10:30:00,54.02,54.03,54.0,54.02,70700.0,44.158,44.1662,44.1416,44.158,70700.0
2014-09-11 10:35:00,54.01,54.01,53.94,53.97,172600.0,44.1498,44.1498,44.0926,44.1171,172600.0
2014-09-11 10:40:00,53.97,53.97,53.93,53.96,52200.0,44.1171,44.1171,44.0844,44.1089,52200.0
2014-09-11 10:45:00,53.95,53.99,53.94,53.99,50700.0,44.1008,44.1335,44.0926,44.1335,50700.0
2014-09-11 10:50:00,53.98,54.02,53.97,54.0,62200.0,44.1253,44.158,44.1171,44.1416,62200.0
2014-09-11 10:55:00,54.0,54.04,53.97,54.03,50100.0,44.1416,44.1743,44.1171,44.1662,50100.0
2014-09-11 11:00:00,54.03,54.08,54.03,54.08,72700.0,44.1662,44.207,44.1662,44.207,72700.0
2014-09-11 11:05:00,54.08,54.09,54.06,54.07,44600.0,44.207,44.2152,44.1907,44.1989,44600.0
2014-09-11 11:10:00,54.07,54.09,54.07,54.07,25500.0,44.1989,44.2152,44.1989,44.1989,25500.0
2014-09-11 11:15:00,54.08,54.15,54.08,54.13,67500.0,44.207,44.2643,44.207,44.2479,67500.0
2014-09-11 11:20:00,54.14,54.15,54.12,54.12,26700.0,44.2561,44.2643,44.2397,44.2397,26700.0
2014-09-11 11:25:00,54.12,54.13,54.1,54.11,21400.0,44.2397,44.2479,44.2234,44.2316,21400.0
2014-09-11 11:30:00,54.11,54.18,54.11,54.16,144900.0,44.2316,44.2888,44.2316,44.2724,144900.0
2014-09-11 11:35:00,54.17,54.17,54.13,54.14,33400.0,44.2806,44.2806,44.2479,44.2561,33400.0
2014-09-11 11:40:00,54.13,54.14,54.11,54.12,21200.0,44.2479,44.2561,44.2316,44.2397,21200.0
2014-09-11 11:45:00,54.12,54.16,54.12,54.16,38200.0,44.2397,44.2724,44.2397,44.2724,38200.0
2014-09-11 11:50:00,54.15,54.17,54.15,54.16,27000.0,44.2643,44.2806,44.2643,44.2724,27000.0
2014-09-11 11:55:00,54.16,54.17,54.15,54.16,50500.0,44.2724,44.2806,44.2643,44.2724,50500.0
2014-09-11 12:00:00,54.16,54.19,54.15,54.18,60900.0,44.2724,44.297,44.2643,44.2888,60900.0
2014-09-11 12:05:00,54.18,54.18,54.14,54.14,21800.0,44.2888,44.2888,44.2561,44.2561,21800.0
2014-09-11 12:10:00,54.14,54.14,54.11,54.13,40000.0,44.2561,44.2561,44.2316,44.2479,40000.0
2014-09-11 12:15:00,54.13,54.15,54.13,54.13,44200.0,44.2479,44.2643,44.2479,44.2479,44200.0
2014-09-11 12:20:00,54.14,54.17,54.14,54.17,33900.0,44.2561,44.2806,44.2561,44.2806,33900.0
2014-09-11 12:25:00,54.17,54.23,54.17,54.23,17200.0,44.2806,44.3297,44.2806,44.3297,17200.0
2014-09-11 12:30:00,54.22,54.23,54.19,54.19,34300.0,44.3215,44.3297,44.297,44.297,34300.0
2014-09-11 12:35:00,54.2,54.2,54.16,54.16,18700.0,44.3051,44.3051,44.2724,44.2724,18700.0
2014-09-11 12:40:00,54.16,54.16,54.15,54.16,24900.0,44.2724,44.2724,44.2643,44.2724,24900.0
2014-09-11 12:45:00,54.16,54.18,54.15,54.15,34100.0,44.2724,44.2888,44.2643,44.2643,34100.0
2014-09-11 12:50:00,54.16,54.18,54.16,54.17,7900.0,44.2724,44.2888,44.2724,44.2806,7900.0
2014-09-11 12:55:00,54.17,54.17,54.13,54.15,22500.0,44.2806,44.2806,44.2479,44.2643,22500.0
2014-09-11 13:00:00,54.14,54.16,54.13,54.16,100700.0,44.2561,44.2724,44.2479,44.2724,100700.0
2014-09-11 13:05:00,54.16,54.17,54.14,54.16,38200.0,44.2724,44.2806,44.2561,44.2724,38200.0
2014-09-11 13:10:00,54.16,54.16,54.15,54.15,16400.0,44.2724,44.2724,44.2643,44.2643,16400.0
2014-09-11 13:15:00,54.15,54.16,54.13,54.13,28300.0,44.2643,44.2724,44.2479,44.2479,28300.0
2014-09-11 13:20:00,54.13,54.13,54.06,54.06,15100.0,44.2479,44.2479,44.1907,44.1907,15100.0
2014-09-11 13:25:00,54.07,54.07,54.04,54.07,37700.0,44.1989,44.1989,44.1743,44.1989,37700.0
2014-09-11 13:30:00,54.07,54.09,54.05,54.09,117500.0,44.1989,44.2152,44.1825,44.2152,117500.0
2014-09-11 13:35:00,54.08,54.08,54.05,54.08,24900.0,44.207,44.207,44.1825,44.207,24900.0
2014-09-11 13:40:00,54.07,54.1,54.07,54.09,22500.0,44.1989,44.2234,44.1989,44.2152,22500.0
2014-09-11 13:45:00,54.09,54.1,54.07,54.07,34300.0,44.2152,44.2234,44.1989,44.1989,34300.0
2014-09-11 13:50:00,54.08,54.09,54.05,54.06,38900.0,44.207,44.2152,44.1825,44.1907,38900.0
2014-09-11 13:55:00,54.06,54.08,54.06,54.08,60700.0,44.1907,44.207,44.1907,44.207,60700.0
2014-09-11 14:00:00,54.08,54.16,54.08,54.13,65400.0,44.207,44.2724,44.207,44.2479,65400.0
2014-09-11 14:05:00,54.13,54.15,54.12,54.15,87400.0,44.2479,44.2643,44.2397,44.2643,87400.0
2014-09-11 14:10:00,54.15,54.17,54.13,54.13,553900.0,44.2643,44.2806,44.2479,44.2479,553900.0
2014-09-11 14:15:00,54.13,54.15,54.12,54.13,61000.0,44.2479,44.2643,44.2397,44.2479,61000.0
2014-09-11 14:20:00,54.12,54.15,54.12,54.15,40500.0,44.2397,44.2643,44.2397,44.2643,40500.0
2014-09-11 14:25:00,54.15,54.19,54.15,54.18,69300.0,44.2643,44.297,44.2643,44.2888,69300.0
2014-09-11 14:30:00,54.19,54.22,54.16,54.18,72200.0,44.297,44.3215,44.2724,44.2888,72200.0
2014-09-11 14:35:00,54.18,54.18,54.15,54.16,24500.0,44.2888,44.2888,44.2643,44.2724,24500.0
2014-09-11 14:40:00,54.16,54.18,54.16,54.18,47200.0,44.2724,44.2888,44.2724,44.2888,47200.0
2014-09-11 14:45:00,54.18,54.2,54.17,54.18,91100.0,44.2888,44.3051,44.2806,44.2888,91100.0
2014-09-11 14:50:00,54.17,54.2,54.16,54.19,87300.0,44.2806,44.3051,44.2724,44.297,87300.0
2014-09-11 14:55:00,54.19,54.19,54.17,54.19,16500.0,44.297,44.297,44.2806,44.297,16500.0
2014-09-11 15:00:00,54.19,54.2,54.18,54.18,64400.0,44.297,44.3051,44.2888,44.2888,64400.0
2014-09-11 15:05:00,54.19,54.19,54.14,54.15,45200.0,44.297,44.297,44.2561,44.2643,45200.0
2014-09-11 15:10:00,54.15,54.18,54.14,54.18,95200.0,44.2643,44.2888,44.2561,44.2888,95200.0
2014-09-11 15:15:00,54.18,54.2,54.17,54.18,39300.0,44.2888,44.3051,44.2806,44.2888,39300.0
2014-09-11 15:20:00,54.19,54.22,54.18,54.18,60000.0,44.297,44.3215,44.2888,44.2888,60000.0
2014-09-11 15:25:00,54.19,54.2,54.17,54.18,58600.0,44.297,44.3051,44.2806,44.2888,58600.0
2014-09-11 15:30:00,54.18,54.19,54.16,54.18,79900.0,44.2888,44.297,44.2724,44.2888,79900.0
2014-09-11 15:35:00,54.17,54.18,54.16,54.17,77800.0,44.2806,44.2888,44.2724,44.2806,77800.0
2014-09-11 15:40:00,54.18,54.18,54.16,54.17,106400.0,44.2888,44.2888,44.2724,44.2806,106400.0
2014-09-11 15:45:00,54.17,54.2,54.17,54.19,120100.0,44.2806,44.3051,44.2806,44.297,120100.0
2014-09-11 15:50:00,54.19,54.21,54.16,54.17,163400.0,44.297,44.3133,44.2724,44.2806,163400.0
2014-09-11 15:55:00,54.18,54.21,54.18,54.19,154200.0,44.2888,44.3133,44.2888,44.297,154200.0
2014-09-12 09:30:00,54.06,54.15,54.06,54.1,158200.0,44.1907,44.2643,44.1907,44.2234,158200.0
2014-09-12 09:35:00,54.11,54.13,54.05,54.06,89800.0,44.2316,44.2479,44.1825,44.1907,89800.0
2014-09-12 09:40:00,54.05,54.05,53.99,54.03,217200.0,44.1825,44.1825,44.1335,44.1662,217200.0
2014-09-12 09:45:00,54.02,54.07,54.01,54.06,27500.0,44.158,44.1989,44.1498,44.1907,27500.0
2014-09-12 09:50:00,54.06,54.07,54.03,54.05,83500.0,44.1907,44.1989,44.1662,44.1825,83500.0
2014-09-12 09:55:00,54.05,54.05,54.03,54.03,35400.0,44.1825,44.1825,44.1662,44.1662,35400.0
2014-09-12 10:00:00,54.03,54.05,53.96,53.96,368700.0,44.1662,44.1825,44.1089,44.1089,368700.0
2014-09-12 10:05:00,53.96,54.02,53.93,54.01,198900.0,44.1089,44.158,44.0844,44.1498,198900.0
2014-09-12 10:10:00,54.02,54.04,54.01,54.04,49600.0,44.158,44.1743,44.1498,44.1743,49600.0
2014-09-12 10:15:00,54.04,54.09,54.03,54.08,82900.0,44.1743,44.2152,44.1662,44.207,82900.0
2014-09-12 10:20:00,54.08,54.08,54.05,54.05,52600.0,44.207,44.207,44.1825,44.1825,52600.0
2014-09-12 10:25:00,54.06,54.08,54.04,54.06,47400.0,44.1907,44.207,44.1743,44.1907,47400.0
2014-09-12 10:30:00,54.06,54.09,54.04,54.08,30700.0,44.1907,44.2152,44.1743,44.207,30700.0
2014-09-12 10:35:00,54.08,54.09,54.05,54.05,19200.0,44.207,44.2152,44.1825,44.1825,19200.0
2014-09-12 10:40:00,54.05,54.08,54.03,54.06,33100.0,44.1825,44.207,44.1662,44.1907,33100.0
2014-09-12 10:45:00,54.07,54.07,54.03,54.07,42400.0,44.1989,44.1989,44.1662,44.1989,42400.0
2014-09-12 10:50:00,54.07,54.15,54.05,54.14,102500.0,44.1989,44.2643,44.1825,44.2561,102500.0
2014-09-12 10:55:00,54.13,54.14,54.1,54.12,32200.0,44.2479,44.2561,44.2234,44.2397,32200.0
2014-09-12 11:00:00,54.11,54.12,54.09,54.1,87500.0,44.2316,44.2397,44.2152,44.2234,87500.0
2014-09-12 11:05:00,54.09,54.11,54.09,54.11,18000.0,44.2152,44.2316,44.2152,44.2316,18000.0
2014-09-12 11:10:00,54.1,54.11,54.04,54.04,72500.0,44.2234,44.2316,44.1743,44.1743,72500.0
2014-09-12 11:15:00,54.04,54.08,54.04,54.08,18900.0,44.1743,44.207,44.1743,44.207,18900.0
2014-09-12 11:20:00,54.07,54.07,54.04,54.05,140800.0,44.1989,44.1989,44.1743,44.1825,140800.0
2014-09-12 11:25:00,54.05,54.05,54.04,54.04,151500.0,44.1825,44.1825,44.1743,44.1743,151500.0
2014-09-12 11:30:00,54.03,54.06,54.01,54.06,279400.0,44.1662,44.1907,44.1498,44.1907,279400.0
2014-09-12 11:35:00,54.05,54.05,54.01,54.03,129300.0,44.1825,44.1825,44.1498,44.1662,129300.0
2014-09-12 11:40:00,54.02,54.08,54.02,54.07,106400.0,44.158,44.207,44.158,44.1989,106400.0
2014-09-12 11:45:00,54.07,54.09,54.01,54.02,42000.0,44.1989,44.2152,44.1498,44.158,42000.0
2014-09-12 11:50:00,54.01,54.04,53.99,54.04,117100.0,44.1498,44.1743,44.1335,44.1743,117100.0
2014-09-12 11:55:00,54.04,54.05,54.02,54.04,12900.0,44.1743,44.1825,44.158,44.1743,12900.0
2014-09-12 12:00:00,54.03,54.03,54.01,54.01,13300.0,44.1662,44.1662,44.1498,44.1498,13300.0
2014-09-12 12:05:00,54.0,54.04,54.0,54.04,13100.0,44.1416,44.1743,44.1416,44.1743,13100.0
2014-09-12 12:10:00,54.04,54.04,54.0,54.04,25400.0,44.1743,44.1743,44.1416,44.1743,25400.0
2014-09-12 12:15:00,54.04,54.04,54.01,54.02,14100.0,44.1743,44.1743,44.1498,44.158,14100.0
2014-09-12 12:20:00,54.01,54.01,53.96,53.97,34500.0,44.1498,44.1498,44.1089,44.1171,34500.0
2014-09-12 12:25:00,53.97,54.01,53.97,54.01,30000.0,44.1171,44.1498,44.1171,44.1498,30000.0
2014-09-12 12:30:00,54.0,54.0,53.94,53.95,70100.0,44.1416,44.1416,44.0926,44.1008,70100.0
2014-09-12 12:35:00,53.95,53.97,53.91,53.93,84100.0,44.1008,44.1171,44.0681,44.0844,84100.0
2014-09-12 12:40:00,53.94,53.98,53.94,53.97,180000.0,44.0926,44.1253,44.0926,44.1171,180000.0
2014-09-12 12:45:00,53.97,53.98,53.96,53.98,35400.0,44.1171,44.1253,44.1089,44.1253,35400.0
2014-09-12 12:50:00,53.98,53.98,53.94,53.96,122000.0,44.1253,44.1253,44.0926,44.1089,122000.0
2014-09-12 12:55:00,53.95,53.98,53.95,53.97,20500.0,44.1008,44.1253,44.1008,44.1171,20500.0
2014-09-12 13:00:00,53.97,53.99,53.94,53.99,276100.0,44.1171,44.1335,44.0926,44.1335,276100.0
2014-09-12 13:05:00,53.98,53.98,53.95,53.97,51000.0,44.1253,44.1253,44.1008,44.1171,51000.0
2014-09-12 13:10:00,53.96,53.98,53.94,53.95,52200.0,44.1089,44.1253,44.0926,44.1008,52200.0
2014-09-12 13:15:00,53.95,53.95,53.89,53.9,170100.0,44.1008,44.1008,44.0517,44.0599,170100.0
2014-09-12 13:20:00,53.9,53.91,53.86,53.86,326500.0,44.0599,44.0681,44.0272,44.0272,326500.0
2014-09-12 13:25:00,53.86,53.92,53.86,53.91,72100.0,44.0272,44.0763,44.0272,44.0681,72100.0
2014-09-12 13:30:00,53.91,53.91,53.87,53.88,126800.0,44.0681,44.0681,44.0354,44.0436,126800.0
2014-09-12 13:35:00,53.87,53.91,53.86,53.88,133000.0,44.0354,44.0681,44.0272,44.0436,133000.0
2014-09-12 13:40:00,53.89,53.95,53.87,53.95,50800.0,44.0517,44.1008,44.0354,44.1008,50800.0
2014-09-12 13:45:00,53.94,53.94,53.9,53.91,163600.0,44.0926,44.0926,44.0599,44.0681,163600.0
2014-09-12 13:50:00,53.91,53.94,53.89,53.94,87900.0,44.0681,44.0926,44.0517,44.0926,87900.0
2014-09-12 13:55:00,53.93,53.94,53.89,53.91,88400.0,44.0844,44.0926,44.0517,44.0681,88400.0
2014-09-12 14:00:00,53.91,53.91,53.89,53.9,58500.0,44.0681,44.0681,44.0517,44.0599,58500.0
2014-09-12 14:05:00,53.9,53.94,53.9,53.94,34100.0,44.0599,44.0926,44.0599,44.0926,34100.0
2014-09-12 14:10:00,53.95,53.98,53.95,53.95,192200.0,44.1008,44.1253,44.1008,44.1008,192200.0
2014-09-12 14:15:00,53.95,53.95,53.92,53.93,23300.0,44.1008,44.1008,44.0763,44.0844,23300.0
2014-09-12 14:20:00,53.93,53.95,53.91,53.91,25900.0,44.0844,44.1008,44.0681,44.0681,25900.0
2014-09-12 14:25:00,53.91,53.92,53.88,53.89,49400.0,44.0681,44.0763,44.0436,44.0517,49400.0
2014-09-12 14:30:00,53.89,53.91,53.88,53.9,31700.0,44.0517,44.0681,44.0436,44.0599,31700.0
2014-09-12 14:35:00,53.9,53.91,53.87,53.88,37800.0,44.0599,44.0681,44.0354,44.0436,37800.0
2014-09-12 14:40:00,53.87,53.89,53.84,53.89,118200.0,44.0354,44.0517,44.0109,44.0517,118200.0
2014-09-12 14:45:00,53.88,53.91,53.87,53.9,137700.0,44.0436,44.0681,44.0354,44.0599,137700.0
2014-09-12 14:50:00,53.9,53.9,53.86,53.87,16900.0,44.0599,44.0599,44.0272,44.0354,16900.0
2014-09-12 14:55:00,53.87,53.89,53.87,53.88,36100.0,44.0354,44.0517,44.0354,44.0436,36100.0
2014-09-12 15:00:00,53.87,53.88,53.84,53.86,64400.0,44.0354,44.0436,44.0109,44.0272,64400.0
2014-09-12 15:05:00,53.87,53.93,53.87,53.91,52900.0,44.0354,44.0844,44.0354,44.0681,52900.0
2014-09-12 15:10:00,53.91,53.94,53.89,53.93,62500.0,44.0681,44.0926,44.0517,44.0844,62500.0
2014-09-12 15:15:00,53.93,53.97,53.93,53.96,62500.0,44.0844,44.1171,44.0844,44.1089,62500.0
2014-09-12 15:20:00,53.97,54.0,53.96,53.98,70800.0,44.1171,44.1416,44.1089,44.1253,70800.0
2014-09-12 15:25:00,53.98,53.99,53.95,53.97,20500.0,44.1253,44.1335,44.1008,44.1171,20500.0
2014-09-12 15:30:00,53.96,53.99,53.96,53.98,62000.0,44.1089,44.1335,44.1089,44.1253,62000.0
2014-09-12 15:35:00,53.98,53.99,53.96,53.98,68200.0,44.1253,44.1335,44.1089,44.1253,68200.0
2014-09-12 15:40:00,53.97,53.98,53.91,53.93,99500.0,44.1171,44.1253,44.0681,44.0844,99500.0
2014-09-12 15:45:00,53.92,53.96,53.92,53.96,226400.0,44.0763,44.1089,44.0763,44.1089,226400.0
2014-09-12 15:50:00,53.96,53.98,53.95,53.96,281400.0,44.1089,44.1253,44.1008,44.1089,281400.0
2014-09-12 15:55:00,53.96,53.98,53.95,53.97,323800.0,44.1089,44.1253,44.1008,44.1171,323800.0
2014-09-15 09:30:00,53.92,53.96,53.84,53.85,85600.0,44.0763,44.1089,44.0109,44.019,85600.0
2014-09-15 09:35:00,53.86,53.86,53.8,53.81,219800.0,44.0272,44.0272,43.9782,43.9863,219800.0
2014-09-15 09:40:00,53.81,53.87,53.78,53.87,182200.0,43.9863,44.0354,43.9618,44.0354,182200.0
2014-09-15 09:45:00,53.85,53.85,53.76,53.78,104400.0,44.019,44.019,43.9455,43.9618,104400.0
2014-09-15 09:50:00,53.78,53.84,53.76,53.8,176400.0,43.9618,44.0109,43.9455,43.9782,176400.0
2014-09-15 09:55:00,53.81,53.81,53.74,53.77,137800.0,43.9863,43.9863,43.9291,43.9536,137800.0
2014-09-15 10:00:00,53.76,53.8,53.71,53.8,57000.0,43.9455,43.9782,43.9046,43.9782,57000.0
2014-09-15 10:05:00,53.79,53.81,53.77,53.78,34700.0,43.97,43.9863,43.9536,43.9618,34700.0
2014-09-15 10:10:00,53.78,53.84,53.77,53.83,39900.0,43.9618,44.0109,43.9536,44.0027,39900.0
2014-09-15 10:15:00,53.83,53.85,53.8,53.84,43900.0,44.0027,44.019,43.9782,44.0109,43900.0
2014-09-15 10:20:00,53.83,53.83,53.8,53.82,23800.0,44.0027,44.0027,43.9782,43.9945,23800.0
2014-09-15 10:25:00,53.82,53.88,53.8,53.85,74400.0,43.9945,44.0436,43.9782,44.019,74400.0
2014-09-15 10:30:00,53.86,53.88,53.85,53.86,53000.0,44.0272,44.0436,44.019,44.0272,53000.0
2014-09-15 10:35:00,53.86,53.88,53.85,53.87,51500.0,44.0272,44.0436,44.019,44.0354,51500.0
2014-09-15 10:40:00,53.88,53.89,53.82,53.82,43700.0,44.0436,44.0517,43.9945,43.9945,43700.0
2014-09-15 10:45:00,53.83,53.84,53.79,53.82,15200.0,44.0027,44.0109,43.97,43.9945,15200.0
2014-09-15 10:50:00,53.81,53.85,53.81,53.83,15100.0,43.9863,44.019,43.9863,44.0027,15100.0
2014-09-15 10:55:00,53.83,53.88,53.83,53.88,25800.0,44.0027,44.0436,44.0027,44.0436,25800.0
2014-09-15 11:00:00,53.87,53.87,53.83,53.85,21900.0,44.0354,44.0354,44.0027,44.019,21900.0
2014-09-15 11:05:00,53.85,53.87,53.84,53.86,22400.0,44.019,44.0354,44.0109,44.0272,22400.0
2014-09-15 11:10:00,53.87,53.9,53.86,53.89,29000.0,44.0354,44.0599,44.0272,44.0517,29000.0
2014-09-15 11:15:00,53.88,53.9,53.83,53.83,28800.0,44.0436,44.0599,44.0027,44.0027,28800.0
2014-09-15 11:20:00,53.83,53.84,53.8,53.8,31500.0,44.0027,44.0109,43.9782,43.9782,31500.0
2014-09-15 11:25:00,53.8,53.85,53.8,53.83,25600.0,43.9782,44.019,43.9782,44.0027,25600.0
2014-09-15 11:30:00,53.83,53.85,53.8,53.85,67100.0,44.0027,44.019,43.9782,44.019,67100.0
2014-09-15 11:35:00,53.84,53.86,53.83,53.83,23900.0,44.0109,44.0272,44.0027,44.0027,23900.0
2014-09-15 11:40:00,53.83,53.85,53.82,53.83,30800.0,44.0027,44.019,43.9945,44.0027,30800.0
2014-09-15 11:45:00,53.82,53.83,53.81,53.82,21500.0,43.9945,44.0027,43.9863,43.9945,21500.0
2014-09-15 11:50:00,53.81,53.83,53.8,53.83,76600.0,43.9863,44.0027,43.9782,44.0027,76600.0
2014-09-15 11:55:00,53.83,53.85,53.81,53.82,45400.0,44.0027,44.019,43.9863,43.9945,45400.0
2014-09-15 12:00:00,53.82,53.84,53.8,53.82,33700.0,43.9945,44.0109,43.9782,43.9945,33700.0
2014-09-15 12:05:00,53.81,53.84,53.81,53.82,41700.0,43.9863,44.0109,43.9863,43.9945,41700.0
2014-09-15 12:10:00,53.82,53.83,53.81,53.82,15600.0,43.9945,44.0027,43.9863,43.9945,15600.0
2014-09-15 12:15:00,53.8,53.85,53.8,53.82,21500.0,43.9782,44.019,43.9782,43.9945,21500.0
2014-09-15 12:20:00,53.81,53.83,53.8,53.83,16200.0,43.9863,44.0027,43.9782,44.0027,16200.0
2014-09-15 12:25:00,53.83,53.88,53.83,53.85,39300.0,44.0027,44.0436,44.0027,44.019,39300.0
2014-09-15 12:30:00,53.85,53.86,53.84,53.85,28600.0,44.019,44.0272,44.0109,44.019,28600.0
2014-09-15 12:35:00,53.85,53.86,53.84,53.84,5900.0,44.019,44.0272,44.0109,44.0109,5900.0
2014-09-15 12:40:00,53.83,53.85,53.83,53.84,14300.0,44.0027,44.019,44.0027,44.0109,14300.0
2014-09-15 12:45:00,53.85,53.89,53.84,53.88,38100.0,44.019,44.0517,44.0109,44.0436,38100.0
2014-09-15 12:50:00,53.89,53.91,53.89,53.91,12700.0,44.0517,44.0681,44.0517,44.0681,12700.0
2014-09-15 12:55:00,53.9,53.91,53.88,53.91,31800.0,44.0599,44.0681,44.0436,44.0681,31800.0
2014-09-15 13:00:00,53.9,53.91,53.89,53.9,20000.0,44.0599,44.0681,44.0517,44.0599,20000.0
2014-09-15 13:05:00,53.9,53.95,53.9,53.95,58700.0,44.0599,44.1008,44.0599,44.1008,58700.0
2014-09-15 13:10:00,53.95,53.95,53.91,53.91,57100.0,44.1008,44.1008,44.0681,44.0681,57100.0
2014-09-15 13:15:00,53.92,53.95,53.91,53.94,20100.0,44.0763,44.1008,44.0681,44.0926,20100.0
2014-09-15 13:20:00,53.94,53.94,53.91,53.93,119100.0,44.0926,44.0926,44.0681,44.0844,119100.0
2014-09-15 13:25:00,53.93,53.94,53.9,53.9,25500.0,44.0844,44.0926,44.0599,44.0599,25500.0
2014-09-15 13:30:00,53.9,53.91,53.89,53.9,29700.0,44.0599,44.0681,44.0517,44.0599,29700.0
2014-09-15 13:35:00,53.9,53.91,53.89,53.9,33900.0,44.0599,44.0681,44.0517,44.0599,33900.0
2014-09-15 13:40:00,53.9,53.92,53.89,53.91,23800.0,44.0599,44.0763,44.0517,44.0681,23800.0
2014-09-15 13:45:00,53.92,53.94,53.91,53.91,29900.0,44.0763,44.0926,44.0681,44.0681,29900.0
2014-09-15 13:50:00,53.91,53.91,53.86,53.87,40700.0,44.0681,44.0681,44.0272,44.0354,40700.0
2014-09-15 13:55:00,53.87,53.89,53.85,53.86,65800.0,44.0354,44.0517,44.019,44.0272,65800.0
2014-09-15 14:00:00,53.86,53.87,53.85,53.85,61300.0,44.0272,44.0354,44.019,44.019,61300.0
2014-09-15 14:05:00,53.85,53.88,53.84,53.88,78700.0,44.019,44.0436,44.0109,44.0436,78700.0
2014-09-15 14:10:00,53.87,53.89,53.86,53.88,46400.0,44.0354,44.0517,44.0272,44.0436,46400.0
2014-09-15 14:15:00,53.88,53.9,53.88,53.9,25900.0,44.0436,44.0599,44.0436,44.0599,25900.0
2014-09-15 14:20:00,53.9,53.92,53.89,53.92,39000.0,44.0599,44.0763,44.0517,44.0763,39000.0
2014-09-15 14:25:00,53.93,54.0,53.93,53.99,40200.0,44.0844,44.1416,44.0844,44.1335,40200.0
2014-09-15 14:30:00,54.0,54.02,53.99,54.01,72500.0,44.1416,44.158,44.1335,44.1498,72500.0
2014-09-15 14:35:00,54.01,54.05,54.01,54.04,180300.0,44.1498,44.1825,44.1498,44.1743,180300.0
2014-09-15 14:40:00,54.04,54.04,54.0,54.01,48100.0,44.1743,44.1743,44.1416,44.1498,48100.0
2014-09-15 14:45:00,54.01,54.01,53.97,53.98,40900.0,44.1498,44.1498,44.1171,44.1253,40900.0
2014-09-15 14:50:00,53.99,53.99,53.96,53.96,24400.0,44.1335,44.1335,44.1089,44.1089,24400.0
2014-09-15 14:55:00,53.96,53.98,53.96,53.96,48700.0,44.1089,44.1253,44.1089,44.1089,48700.0
2014-09-15 15:00:00,53.96,54.0,53.96,53.99,162700.0,44.1089,44.1416,44.1089,44.1335,162700.0
2014-09-15 15:05:00,53.98,53.98,53.97,53.97,41000.0,44.1253,44.1253,44.1171,44.1171,41000.0
2014-09-15 15:10:00,53.97,53.98,53.94,53.96,135200.0,44.1171,44.1253,44.0926,44.1089,135200.0
2014-09-15 15:15:00,53.97,53.98,53.94,53.96,54400.0,44.1171,44.1253,44.0926,44.1089,54400.0
2014-09-15 15:20:00,53.96,53.99,53.96,53.98,76900.0,44.1089,44.1335,44.1089,44.1253,76900.0
2014-09-15 15:25:00,53.98,53.99,53.97,53.98,96800.0,44.1253,44.1335,44.1171,44.1253,96800.0
2014-09-15 15:30:00,53.98,54.0,53.96,54.0,128000.0,44.1253,44.1416,44.1089,44.1416,128000.0
2014-09-15 15:35:00,54.0,54.0,53.97,53.97,77300.0,44.1416,44.1416,44.1171,44.1171,77300.0
2014-09-15 15:40:00,53.98,53.98,53.95,53.96,88100.0,44.1253,44.1253,44.1008,44.1089,88100.0
2014-09-15 15:45:00,53.97,53.98,53.96,53.98,117100.0,44.1171,44.1253,44.1089,44.1253,117100.0
2014-09-15 15:50:00,53.98,53.98,53.96,53.97,78300.0,44.1253,44.1253,44.1089,44.1171,78300.0
2014-09-15 15:55:00,53.97,53.97,53.94,53.97,399500.0,44.1171,44.1171,44.0926,44.1171,399500.0
2014-09-16 09:30:00,53.91,53.93,53.75,53.76,336100.0,44.0681,44.0844,43.9373,43.9455,336100.0
2014-09-16 09:35:00,53.76,53.8,53.72,53.73,135300.0,43.9455,43.9782,43.9128,43.9209,135300.0
2014-09-16 09:40:00,53.73,53.76,53.71,53.73,224900.0,43.9209,43.9455,43.9046,43.9209,224900.0
2014-09-16 09:45:00,53.73,53.76,53.72,53.76,62900.0,43.9209,43.9455,43.9128,43.9455,62900.0
2014-09-16 09:50:00,53.76,53.85,53.76,53.85,195500.0,43.9455,44.019,43.9455,44.019,195500.0
2014-09-16 09:55:00,53.85,53.86,53.83,53.85,27200.0,44.019,44.0272,44.0027,44.019,27200.0
2014-09-16 10:00:00,53.86,53.92,53.86,53.9,205100.0,44.0272,44.0763,44.0272,44.0599,205100.0
2014-09-16 10:05:00,53.89,53.9,53.86,53.89,55500.0,44.0517,44.0599,44.0272,44.0517,55500.0
2014-09-16 10:10:00,53.89,53.9,53.88,53.9,193500.0,44.0517,44.0599,44.0436,44.0599,193500.0
2014-09-16 10:15:00,53.91,53.92,53.85,53.86,121100.0,44.0681,44.0763,44.019,44.0272,121100.0
2014-09-16 10:20:00,53.86,53.86,53.83,53.84,44800.0,44.0272,44.0272,44.0027,44.0109,44800.0
2014-09-16 10:25:00,53.84,53.85,53.83,53.84,20600.0,44.0109,44.019,44.0027,44.0109,20600.0
2014-09-16 10:30:00,53.85,53.9,53.85,53.85,41900.0,44.019,44.0599,44.019,44.019,41900.0
2014-09-16 10:35:00,53.84,53.89,53.82,53.89,111400.0,44.0109,44.0517,43.9945,44.0517,111400.0
2014-09-16 10:40:00,53.89,53.89,53.84,53.85,31100.0,44.0517,44.0517,44.0109,44.019,31100.0
2014-09-16 10:45:00,53.85,53.88,53.83,53.87,21300.0,44.019,44.0436,44.0027,44.0354,21300.0
2014-09-16 10:50:00,53.87,53.88,53.85,53.86,23500.0,44.0354,44.0436,44.019,44.0272,23500.0
2014-09-16 10:55:00,53.86,53.86,53.8,53.82,38000.0,44.0272,44.0272,43.9782,43.9945,38000.0
2014-09-16 11:00:00,53.81,53.82,53.79,53.8,33400.0,43.9863,43.9945,43.97,43.9782,33400.0
2014-09-16 11:05:00,53.8,53.82,53.77,53.79,55000.0,43.9782,43.9945,43.9536,43.97,55000.0
2014-09-16 11:10:00,53.79,53.81,53.78,53.8,44000.0,43.97,43.9863,43.9618,43.9782,44000.0
2014-09-16 11:15:00,53.8,53.81,53.77,53.78,26000.0,43.9782,43.9863,43.9536,43.9618,26000.0
2014-09-16 11:20:00,53.78,53.87,53.78,53.87,30400.0,43.9618,44.0354,43.9618,44.0354,30400.0
2014-09-16 11:25:00,53.86,53.94,53.86,53.94,28800.0,44.0272,44.0926,44.0272,44.0926,28800.0
2014-09-16 11:30:00,53.95,54.0,53.95,53.98,194400.0,44.1008,44.1416,44.1008,44.1253,194400.0
2014-09-16 11:35:00,53.99,54.01,53.97,54.0,39200.0,44.1335,44.1498,44.1171,44.1416,39200.0
2014-09-16 11:40:00,54.01,54.04,54.0,54.02,262300.0,44.1498,44.1743,44.1416,44.158,262300.0
2014-09-16 11:45:00,54.02,54.06,54.0,54.05,113600.0,44.158,44.1907,44.1416,44.1825,113600.0
2014-09-16 11:50:00,54.05,54.14,54.05,54.13,94800.0,44.1825,44.2561,44.1825,44.2479,94800.0
2014-09-16 11:55:00,54.13,54.15,54.11,54.11,48800.0,44.2479,44.2643,44.2316,44.2316,48800.0
2014-09-16 12:00:00,54.12,54.12,54.07,54.1,45000.0,44.2397,44.2397,44.1989,44.2234,45000.0
2014-09-16 12:05:00,54.09,54.1,54.07,54.07,13700.0,44.2152,44.2234,44.1989,44.1989,13700.0
2014-09-16 12:10:00,54.07,54.11,54.07,54.1,32300.0,44.1989,44.2316,44.1989,44.2234,32300.0
2014-09-16 12:15:00,54.11,54.12,54.11,54.11,17600.0,44.2316,44.2397,44.2316,44.2316,17600.0
2014-09-16 12:20:00,54.12,54.18,54.12,54.18,53600.0,44.2397,44.2888,44.2397,44.2888,53600.0
2014-09-16 12:25:00,54.17,54.19,54.14,54.15,86100.0,44.2806,44.297,44.2561,44.2643,86100.0
2014-09-16 12:30:00,54.14,54.19,54.14,54.17,20400.0,44.2561,44.297,44.2561,44.2806,20400.0
2014-09-16 12:35:00,54.16,54.19,54.15,54.18,25500.0,44.2724,44.297,44.2643,44.2888,25500.0
2014-09-16 12:40:00,54.18,54.19,54.16,54.16,27600.0,44.2888,44.297,44.2724,44.2724,27600.0
2014-09-16 12:45:00,54.17,54.17,54.15,54.15,7800.0,44.2806,44.2806,44.2643,44.2643,7800.0
2014-09-16 12:50:00,54.15,54.17,54.15,54.15,12900.0,44.2643,44.2806,44.2643,44.2643,12900.0
2014-09-16 12:55:00,54.16,54.16,54.14,54.15,45000.0,44.2724,44.2724,44.2561,44.2643,45000.0
2014-09-16 13:00:00,54.15,54.19,54.15,54.17,134000.0,44.2643,44.297,44.2643,44.2806,134000.0
2014-09-16 13:05:00,54.17,54.2,54.17,54.18,34400.0,44.2806,44.3051,44.2806,44.2888,34400.0
2014-09-16 13:10:00,54.18,54.2,54.16,54.17,24000.0,44.2888,44.3051,44.2724,44.2806,24000.0
2014-09-16 13:15:00,54.16,54.22,54.16,54.22,38500.0,44.2724,44.3215,44.2724,44.3215,38500.0
2014-09-16 13:20:00,54.22,54.25,54.21,54.24,75900.0,44.3215,44.346,44.3133,44.3378,75900.0
2014-09-16 13:25:00,54.23,54.23,54.21,54.21,31600.0,44.3297,44.3297,44.3133,44.3133,31600.0
2014-09-16 13:30:00,54.21,54.24,54.21,54.23,44900.0,44.3133,44.3378,44.3133,44.3297,44900.0
2014-09-16 13:35:00,54.23,54.27,54.23,54.26,63500.0,44.3297,44.3624,44.3297,44.3542,63500.0
2014-09-16 13:40:00,54.25,54.26,54.24,54.25,33200.0,44.346,44.3542,44.3378,44.346,33200.0
2014-09-16 13:45:00,54.25,54.26,54.23,54.24,38100.0,44.346,44.3542,44.3297,44.3378,38100.0
2014-09-16 13:50:00,54.24,54.26,54.24,54.25,24600.0,44.3378,44.3542,44.3378,44.346,24600.0
2014-09-16 13:55:00,54.25,54.27,54.23,54.25,41100.0,44.346,44.3624,44.3297,44.346,41100.0
2014-09-16 14:00:00,54.26,54.27,54.24,54.26,152800.0,44.3542,44.3624,44.3378,44.3542,152800.0
2014-09-16 14:05:00,54.26,54.3,54.26,54.28,36500.0,44.3542,44.3869,44.3542,44.3705,36500.0
2014-09-16 14:10:00,54.29,54.31,54.28,54.3,28100.0,44.3787,44.3951,44.3705,44.3869,28100.0
2014-09-16 14:15:00,54.3,54.31,54.29,54.29,110800.0,44.3869,44.3951,44.3787,44.3787,110800.0
2014-09-16 14:20:00,54.29,54.31,54.28,54.31,44700.0,44.3787,44.3951,44.3705,44.3951,44700.0
2014-09-16 14:25:00,54.3,54.34,54.3,54.31,167400.0,44.3869,44.4196,44.3869,44.3951,167400.0
2014-09-16 14:30:00,54.31,54.33,54.3,54.33,49300.0,44.3951,44.4114,44.3869,44.4114,49300.0
2014-09-16 14:35:00,54.33,54.33,54.31,54.32,55100.0,44.4114,44.4114,44.3951,44.4032,55100.0
2014-09-16 14:40:00,54.31,54.31,54.3,54.3,86400.0,44.3951,44.3951,44.3869,44.3869,86400.0
2014-09-16 14:45:00,54.3,54.31,54.28,54.29,72000.0,44.3869,44.3951,44.3705,44.3787,72000.0
2014-09-16 14:50:00,54.29,54.29,54.26,54.28,60300.0,44.3787,44.3787,44.3542,44.3705,60300.0
2014-09-16 14:55:00,54.28,54.29,54.26,54.28,39100.0,44.3705,44.3787,44.3542,44.3705,39100.0
2014-09-16 15:00:00,54.28,54.3,54.28,54.29,40600.0,44.3705,44.3869,44.3705,44.3787,40600.0
2014-09-16 15:05:00,54.29,54.32,54.29,54.3,163800.0,44.3787,44.4032,44.3787,44.3869,163800.0
2014-09-16 15:10:00,54.31,54.31,54.28,54.29,119700.0,44.3951,44.3951,44.3705,44.3787,119700.0
2014-09-16 15:15:00,54.29,54.3,54.28,54.3,75900.0,44.3787,44.3869,44.3705,44.3869,75900.0
2014-09-16 15:20:00,54.3,54.3,54.28,54.3,93300.0,44.3869,44.3869,44.3705,44.3869,93300.0
2014-09-16 15:25:00,54.3,54.3,54.26,54.26,97100.0,44.3869,44.3869,44.3542,44.3542,97100.0
2014-09-16 15:30:00,54.26,54.28,54.26,54.27,84300.0,44.3542,44.3705,44.3542,44.3624,84300.0
2014-09-16 15:35:00,54.26,54.27,54.25,54.26,80100.0,44.3542,44.3624,44.346,44.3542,80100.0
2014-09-16 15:40:00,54.26,54.28,54.26,54.28,192700.0,44.3542,44.3705,44.3542,44.3705,192700.0
2014-09-16 15:45:00,54.28,54.28,54.26,54.26,124300.0,44.3705,44.3705,44.3542,44.3542,124300.0
2014-09-16 15:50:00,54.26,54.27,54.24,54.25,176500.0,44.3542,44.3624,44.3378,44.346,176500.0
2014-09-16 15:55:00,54.25,54.26,54.24,54.26,708700.0,44.346,44.3542,44.3378,44.3542,708700.0
2014-09-17 09:30:00,54.36,54.54,54.35,54.53,132800.0,44.4359,44.5831,44.4277,44.5749,132800.0
2014-09-17 09:35:00,54.52,54.6,54.52,54.58,247100.0,44.5667,44.6321,44.5667,44.6158,247100.0
2014-09-17 09:40:00,54.58,54.62,54.58,54.61,53000.0,44.6158,44.6485,44.6158,44.6403,53000.0
2014-09-17 09:45:00,54.61,54.63,54.6,54.62,60600.0,44.6403,44.6566,44.6321,44.6485,60600.0
2014-09-17 09:50:00,54.62,54.63,54.59,54.6,94600.0,44.6485,44.6566,44.6239,44.6321,94600.0
2014-09-17 09:55:00,54.6,54.63,54.6,54.61,44200.0,44.6321,44.6566,44.6321,44.6403,44200.0
2014-09-17 10:00:00,54.62,54.66,54.62,54.65,114200.0,44.6485,44.6812,44.6485,44.673,114200.0
2014-09-17 10:05:00,54.65,54.68,54.64,54.65,155700.0,44.673,44.6975,44.6648,44.673,155700.0
2014-09-17 10:10:00,54.65,54.65,54.62,54.62,90100.0,44.673,44.673,44.6485,44.6485,90100.0
2014-09-17 10:15:00,54.62,54.65,54.62,54.65,26100.0,44.6485,44.673,44.6485,44.673,26100.0
2014-09-17 10:20:00,54.65,54.65,54.62,54.62,20200.0,44.673,44.673,44.6485,44.6485,20200.0
2014-09-17 10:25:00,54.63,54.63,54.61,54.62,5000.0,44.6566,44.6566,44.6403,44.6485,5000.0
2014-09-17 10:30:00,54.62,54.62,54.58,54.59,20400.0,44.6485,44.6485,44.6158,44.6239,20400.0
2014-09-17 10:35:00,54.6,54.6,54.56,54.57,29600.0,44.6321,44.6321,44.5994,44.6076,29600.0
2014-09-17 10:40:00,54.57,54.61,54.57,54.6,23300.0,44.6076,44.6403,44.6076,44.6321,23300.0
2014-09-17 10:45:00,54.6,54.6,54.56,54.59,47200.0,44.6321,44.6321,44.5994,44.6239,47200.0
2014-09-17 10:50:00,54.59,54.59,54.55,54.57,19300.0,44.6239,44.6239,44.5912,44.6076,19300.0
2014-09-17 10:55:00,54.56,54.57,54.54,54.57,90300.0,44.5994,44.6076,44.5831,44.6076,90300.0
2014-09-17 11:00:00,54.56,54.59,54.56,54.59,109700.0,44.5994,44.6239,44.5994,44.6239,109700.0
2014-09-17 11:05:00,54.59,54.59,54.55,54.57,108600.0,44.6239,44.6239,44.5912,44.6076,108600.0
2014-09-17 11:10:00,54.57,54.57,54.55,54.56,138100.0,44.6076,44.6076,44.5912,44.5994,138100.0
2014-09-17 11:15:00,54.56,54.56,54.53,54.53,29700.0,44.5994,44.5994,44.5749,44.5749,29700.0
2014-09-17 11:20:00,54.54,54.55,54.52,54.52,50700.0,44.5831,44.5912,44.5667,44.5667,50700.0
2014-09-17 11:25:00,54.53,54.53,54.51,54.53,28100.0,44.5749,44.5749,44.5585,44.5749,28100.0
2014-09-17 11:30:00,54.54,54.54,54.48,54.49,45500.0,44.5831,44.5831,44.534,44.5422,45500.0
2014-09-17 11:35:00,54.5,54.52,54.49,54.52,28800.0,44.5504,44.5667,44.5422,44.5667,28800.0
2014-09-17 11:40:00,54.53,54.53,54.5,54.5,5300.0,44.5749,44.5749,44.5504,44.5504,5300.0
2014-09-17 11:45:00,54.5,54.51,54.5,54.5,66300.0,44.5504,44.5585,44.5504,44.5504,66300.0
2014-09-17 11:50:00,54.5,54.51,54.49,54.51,65500.0,44.5504,44.5585,44.5422,44.5585,65500.0
2014-09-17 11:55:00,54.51,54.51,54.48,54.48,13500.0,44.5585,44.5585,44.534,44.534,13500.0
2014-09-17 12:00:00,54.48,54.51,54.48,54.49,19600.0,44.534,44.5585,44.534,44.5422,19600.0
2014-09-17 12:05:00,54.49,54.51,54.47,54.47,36800.0,44.5422,44.5585,44.5258,44.5258,36800.0
2014-09-17 12:10:00,54.48,54.48,54.46,54.47,68800.0,44.534,44.534,44.5177,44.5258,68800.0
2014-09-17 12:15:00,54.47,54.47,54.45,54.46,30300.0,44.5258,44.5258,44.5095,44.5177,30300.0
2014-09-17 12:20:00,54.46,54.46,54.42,54.43,73900.0,44.5177,44.5177,44.485,44.4931,73900.0
2014-09-17 12:25:00,54.43,54.43,54.4,54.43,17500.0,44.4931,44.4931,44.4686,44.4931,17500.0
2014-09-17 12:30:00,54.43,54.44,54.41,54.44,18800.0,44.4931,44.5013,44.4768,44.5013,18800.0
2014-09-17 12:35:00,54.43,54.48,54.43,54.47,75100.0,44.4931,44.534,44.4931,44.5258,75100.0
2014-09-17 12:40:00,54.48,54.5,54.47,54.49,80100.0,44.534,44.5504,44.5258,44.5422,80100.0
2014-09-17 12:45:00,54.49,54.49,54.45,54.45,15300.0,44.5422,44.5422,44.5095,44.5095,15300.0
2014-09-17 12:50:00,54.46,54.46,54.45,54.46,4100.0,44.5177,44.5177,44.5095,44.5177,4100.0
2014-09-17 12:55:00,54.45,54.46,54.45,54.46,67300.0,44.5095,44.5177,44.5095,44.5177,67300.0
2014-09-17 13:00:00,54.45,54.46,54.44,54.45,34300.0,44.5095,44.5177,44.5013,44.5095,34300.0
2014-09-17 13:05:00,54.45,54.45,54.42,54.44,27900.0,44.5095,44.5095,44.485,44.5013,27900.0
2014-09-17 13:10:00,54.43,54.45,54.43,54.43,49600.0,44.4931,44.5095,44.4931,44.4931,49600.0
2014-09-17 13:15:00,54.43,54.43,54.4,54.41,13100.0,44.4931,44.4931,44.4686,44.4768,13100.0
2014-09-17 13:20:00,54.41,54.41,54.39,54.39,16600.0,44.4768,44.4768,44.4604,44.4604,16600.0
2014-09-17 13:25:00,54.39,54.4,54.38,54.38,9200.0,44.4604,44.4686,44.4523,44.4523,9200.0
2014-09-17 13:30:00,54.37,54.39,54.36,54.38,58500.0,44.4441,44.4604,44.4359,44.4523,58500.0
2014-09-17 13:35:00,54.38,54.39,54.37,54.39,14100.0,44.4523,44.4604,44.4441,44.4604,14100.0
2014-09-17 13:40:00,54.39,54.43,54.38,54.42,59900.0,44.4604,44.4931,44.4523,44.485,59900.0
2014-09-17 13:45:00,54.42,54.43,54.4,54.42,31700.0,44.485,44.4931,44.4686,44.485,31700.0
2014-09-17 13:50:00,54.41,54.46,54.4,54.45,102800.0,44.4768,44.5177,44.4686,44.5095,102800.0
2014-09-17 13:55:00,54.45,54.49,54.43,54.48,157500.0,44.5095,44.5422,44.4931,44.534,157500.0
2014-09-17 14:00:00,54.48,54.59,54.23,54.31,1119200.0,44.534,44.6239,44.3297,44.3951,1119200.0
2014-09-17 14:05:00,54.28,54.46,54.28,54.44,300800.0,44.3705,44.5177,44.3705,44.5013,300800.0
2014-09-17 14:10:00,54.44,54.61,54.44,54.58,172500.0,44.5013,44.6403,44.5013,44.6158,172500.0
2014-09-17 14:15:00,54.58,54.59,54.52,54.58,159400.0,44.6158,44.6239,44.5667,44.6158,159400.0
2014-09-17 14:20:00,54.58,54.61,54.55,54.6,122800.0,44.6158,44.6403,44.5912,44.6321,122800.0
2014-09-17 14:25:00,54.61,54.65,54.58,54.63,208100.0,44.6403,44.673,44.6158,44.6566,208100.0
2014-09-17 14:30:00,54.63,54.63,54.56,54.59,91600.0,44.6566,44.6566,44.5994,44.6239,91600.0
2014-09-17 14:35:00,54.58,54.58,54.53,54.54,48000.0,44.6158,44.6158,44.5749,44.5831,48000.0
2014-09-17 14:40:00,54.55,54.59,54.49,54.5,179400.0,44.5912,44.6239,44.5422,44.5504,179400.0
2014-09-17 14:45:00,54.5,54.55,54.47,54.55,92600.0,44.5504,44.5912,44.5258,44.5912,92600.0
2014-09-17 14:50:00,54.55,54.6,54.52,54.6,75900.0,44.5912,44.6321,44.5667,44.6321,75900.0
2014-09-17 14:55:00,54.6,54.61,54.56,54.61,92300.0,44.6321,44.6403,44.5994,44.6403,92300.0
2014-09-17 15:00:00,54.61,54.68,54.59,54.67,205700.0,44.6403,44.6975,44.6239,44.6893,205700.0
2014-09-17 15:05:00,54.68,54.74,54.68,54.71,66300.0,44.6975,44.7466,44.6975,44.722,66300.0
2014-09-17 15:10:00,54.71,54.72,54.69,54.71,109400.0,44.722,44.7302,44.7057,44.722,109400.0
2014-09-17 15:15:00,54.71,54.75,54.69,54.7,94000.0,44.722,44.7547,44.7057,44.7139,94000.0
2014-09-17 15:20:00,54.7,54.71,54.58,54.6,180900.0,44.7139,44.722,44.6158,44.6321,180900.0
2014-09-17 15:25:00,54.6,54.65,54.57,54.64,130200.0,44.6321,44.673,44.6076,44.6648,130200.0
2014-09-17 15:30:00,54.64,54.65,54.55,54.56,163000.0,44.6648,44.673,44.5912,44.5994,163000.0
2014-09-17 15:35:00,54.56,54.59,54.5,54.5,102900.0,44.5994,44.6239,44.5504,44.5504,102900.0
2014-09-17 15:40:00,54.5,54.53,54.5,54.52,49100.0,44.5504,44.5749,44.5504,44.5667,49100.0
2014-09-17 15:45:00,54.51,54.52,54.45,54.46,221400.0,44.5585,44.5667,44.5095,44.5177,221400.0
2014-09-17 15:50:00,54.46,54.51,54.46,54.47,268700.0,44.5177,44.5585,44.5177,44.5258,268700.0
2014-09-17 15:55:00,54.48,54.5,54.46,54.49,343100.0,44.534,44.5504,44.5177,44.5422,343100.0
2014-09-18 09:30:00,54.61,54.7,54.59,54.62,358800.0,44.6403,44.7139,44.6239,44.6485,358800.0
2014-09-18 09:35:00,54.61,54.65,54.58,54.64,134200.0,44.6403,44.673,44.6158,44.6648,134200.0
2014-09-18 09:40:00,54.63,54.66,54.61,54.66,67100.0,44.6566,44.6812,44.6403,44.6812,67100.0
2014-09-18 09:45:00,54.66,54.68,54.64,54.66,114300.0,44.6812,44.6975,44.6648,44.6812,114300.0
2014-09-18 09:50:00,54.66,54.68,54.63,54.68,128300.0,44.6812,44.6975,44.6566,44.6975,128300.0
2014-09-18 09:55:00,54.68,54.68,54.65,54.66,93500.0,44.6975,44.6975,44.673,44.6812,93500.0
2014-09-18 10:00:00,54.66,54.71,54.66,54.7,64800.0,44.6812,44.722,44.6812,44.7139,64800.0
2014-09-18 10:05:00,54.71,54.72,54.68,54.72,74400.0,44.722,44.7302,44.6975,44.7302,74400.0
2014-09-18 10:10:00,54.73,54.74,54.7,54.71,37400.0,44.7384,44.7466,44.7139,44.722,37400.0
2014-09-18 10:15:00,54.71,54.72,54.66,54.67,79700.0,44.722,44.7302,44.6812,44.6893,79700.0
2014-09-18 10:20:00,54.67,54.69,54.65,54.66,144200.0,44.6893,44.7057,44.673,44.6812,144200.0
2014-09-18 10:25:00,54.66,54.68,54.58,54.58,127200.0,44.6812,44.6975,44.6158,44.6158,127200.0
2014-09-18 10:30:00,54.58,54.67,54.58,54.67,106600.0,44.6158,44.6893,44.6158,44.6893,106600.0
2014-09-18 10:35:00,54.67,54.69,54.66,54.67,20600.0,44.6893,44.7057,44.6812,44.6893,20600.0
2014-09-18 10:40:00,54.68,54.68,54.65,54.66,35800.0,44.6975,44.6975,44.673,44.6812,35800.0
2014-09-18 10:45:00,54.67,54.71,54.67,54.69,46200.0,44.6893,44.722,44.6893,44.7057,46200.0
2014-09-18 10:50:00,54.7,54.71,54.68,54.7,30200.0,44.7139,44.722,44.6975,44.7139,30200.0
2014-09-18 10:55:00,54.71,54.71,54.64,54.66,37300.0,44.722,44.722,44.6648,44.6812,37300.0
2014-09-18 11:00:00,54.65,54.68,54.65,54.68,47700.0,44.673,44.6975,44.673,44.6975,47700.0
2014-09-18 11:05:00,54.68,54.71,54.67,54.7,29400.0,44.6975,44.722,44.6893,44.7139,29400.0
2014-09-18 11:10:00,54.7,54.71,54.65,54.69,69200.0,44.7139,44.722,44.673,44.7057,69200.0
2014-09-18 11:15:00,54.69,54.69,54.65,54.66,35700.0,44.7057,44.7057,44.673,44.6812,35700.0
2014-09-18 11:20:00,54.66,54.69,54.66,54.69,24500.0,44.6812,44.7057,44.6812,44.7057,24500.0
2014-09-18 11:25:00,54.7,54.7,54.66,54.66,33400.0,44.7139,44.7139,44.6812,44.6812,33400.0
2014-09-18 11:30:00,54.66,54.69,54.64,54.69,78900.0,44.6812,44.7057,44.6648,44.7057,78900.0
2014-09-18 11:35:00,54.69,54.69,54.66,54.66,37000.0,44.7057,44.7057,44.6812,44.6812,37000.0
2014-09-18 11:40:00,54.66,54.67,54.64,54.67,100800.0,44.6812,44.6893,44.6648,44.6893,100800.0
2014-09-18 11:45:00,54.66,54.69,54.66,54.68,49100.0,44.6812,44.7057,44.6812,44.6975,49100.0
2014-09-18 11:50:00,54.68,54.69,54.65,54.65,60100.0,44.6975,44.7057,44.673,44.673,60100.0
2014-09-18 11:55:00,54.65,54.68,54.65,54.66,31300.0,44.673,44.6975,44.673,44.6812,31300.0
2014-09-18 12:00:00,54.67,54.7,54.66,54.69,41600.0,44.6893,44.7139,44.6812,44.7057,41600.0
2014-09-18 12:05:00,54.69,54.69,54.68,54.68,31600.0,44.7057,44.7057,44.6975,44.6975,31600.0
2014-09-18 12:10:00,54.68,54.69,54.67,54.69,103200.0,44.6975,44.7057,44.6893,44.7057,103200.0
2014-09-18 12:15:00,54.69,54.71,54.69,54.69,120600.0,44.7057,44.722,44.7057,44.7057,120600.0
2014-09-18 12:20:00,54.69,54.73,54.68,54.73,46500.0,44.7057,44.7384,44.6975,44.7384,46500.0
2014-09-18 12:25:00,54.72,54.73,54.72,54.72,73200.0,44.7302,44.7384,44.7302,44.7302,73200.0
2014-09-18 12:30:00,54.72,54.73,54.7,54.72,24400.0,44.7302,44.7384,44.7139,44.7302,24400.0
2014-09-18 12:35:00,54.72,54.74,54.72,54.73,28800.0,44.7302,44.7466,44.7302,44.7384,28800.0
2014-09-18 12:40:00,54.72,54.72,54.7,54.71,19400.0,44.7302,44.7302,44.7139,44.722,19400.0
2014-09-18 12:45:00,54.71,54.72,54.71,54.72,5300.0,44.722,44.7302,44.722,44.7302,5300.0
2014-09-18 12:50:00,54.72,54.73,54.7,54.72,41800.0,44.7302,44.7384,44.7139,44.7302,41800.0
2014-09-18 12:55:00,54.72,54.74,54.71,54.73,30900.0,44.7302,44.7466,44.722,44.7384,30900.0
2014-09-18 13:00:00,54.73,54.74,54.72,54.73,14800.0,44.7384,44.7466,44.7302,44.7384,14800.0
2014-09-18 13:05:00,54.73,54.74,54.72,54.72,26300.0,44.7384,44.7466,44.7302,44.7302,26300.0
2014-09-18 13:10:00,54.72,54.74,54.72,54.73,13600.0,44.7302,44.7466,44.7302,44.7384,13600.0
2014-09-18 13:15:00,54.74,54.75,54.73,54.73,47100.0,44.7466,44.7547,44.7384,44.7384,47100.0
2014-09-18 13:20:00,54.74,54.74,54.71,54.71,51100.0,44.7466,44.7466,44.722,44.722,51100.0
2014-09-18 13:25:00,54.71,54.72,54.7,54.72,26800.0,44.722,44.7302,44.7139,44.7302,26800.0
2014-09-18 13:30:00,54.72,54.72,54.7,54.71,18800.0,44.7302,44.7302,44.7139,44.722,18800.0
2014-09-18 13:35:00,54.71,54.73,54.71,54.73,76200.0,44.722,44.7384,44.722,44.7384,76200.0
2014-09-18 13:40:00,54.72,54.73,54.71,54.73,15400.0,44.7302,44.7384,44.722,44.7384,15400.0
2014-09-18 13:45:00,54.73,54.73,54.72,54.72,18700.0,44.7384,44.7384,44.7302,44.7302,18700.0
2014-09-18 13:50:00,54.72,54.73,54.69,54.7,49100.0,44.7302,44.7384,44.7057,44.7139,49100.0
2014-09-18 13:55:00,54.71,54.71,54.68,54.7,9400.0,44.722,44.722,44.6975,44.7139,9400.0
2014-09-18 14:00:00,54.7,54.72,54.7,54.71,39400.0,44.7139,44.7302,44.7139,44.722,39400.0
2014-09-18 14:05:00,54.71,54.74,54.7,54.74,14800.0,44.722,44.7466,44.7139,44.7466,14800.0
2014-09-18 14:10:00,54.73,54.76,54.73,54.75,78200.0,44.7384,44.7629,44.7384,44.7547,78200.0
2014-09-18 14:15:00,54.75,54.75,54.73,54.73,25000.0,44.7547,44.7547,44.7384,44.7384,25000.0
2014-09-18 14:20:00,54.73,54.73,54.71,54.72,51200.0,44.7384,44.7384,44.722,44.7302,51200.0
2014-09-18 14:25:00,54.71,54.73,54.71,54.72,27300.0,44.722,44.7384,44.722,44.7302,27300.0
2014-09-18 14:30:00,54.72,54.74,54.72,54.73,46000.0,44.7302,44.7466,44.7302,44.7384,46000.0
2014-09-18 14:35:00,54.73,54.75,54.72,54.73,58200.0,44.7384,44.7547,44.7302,44.7384,58200.0
2014-09-18 14:40:00,54.74,54.74,54.72,54.72,46200.0,44.7466,44.7466,44.7302,44.7302,46200.0
2014-09-18 14:45:00,54.73,54.75,54.72,54.73,56300.0,44.7384,44.7547,44.7302,44.7384,56300.0
2014-09-18 14:50:00,54.73,54.74,54.72,54.72,51800.0,44.7384,44.7466,44.7302,44.7302,51800.0
2014-09-18 14:55:00,54.73,54.73,54.72,54.73,43100.0,44.7384,44.7384,44.7302,44.7384,43100.0
2014-09-18 15:00:00,54.72,54.75,54.71,54.74,79000.0,44.7302,44.7547,44.722,44.7466,79000.0
2014-09-18 15:05:00,54.75,54.76,54.74,54.75,55200.0,44.7547,44.7629,44.7466,44.7547,55200.0
2014-09-18 15:10:00,54.75,54.76,54.74,54.75,62100.0,44.7547,44.7629,44.7466,44.7547,62100.0
2014-09-18 15:15:00,54.76,54.79,54.75,54.78,78700.0,44.7629,44.7874,44.7547,44.7792,78700.0
2014-09-18 15:20:00,54.78,54.79,54.75,54.75,60900.0,44.7792,44.7874,44.7547,44.7547,60900.0
2014-09-18 15:25:00,54.76,54.79,54.75,54.78,114300.0,44.7629,44.7874,44.7547,44.7792,114300.0
2014-09-18 15:30:00,54.78,54.8,54.78,54.8,25700.0,44.7792,44.7956,44.7792,44.7956,25700.0
2014-09-18 15:35:00,54.79,54.82,54.79,54.82,81900.0,44.7874,44.8119,44.7874,44.8119,81900.0
2014-09-18 15:40:00,54.82,54.82,54.78,54.8,263000.0,44.8119,44.8119,44.7792,44.7956,263000.0
2014-09-18 15:45:00,54.8,54.8,54.79,54.8,136100.0,44.7956,44.7956,44.7874,44.7956,136100.0
2014-09-18 15:50:00,54.79,54.81,54.79,54.8,304300.0,44.7874,44.8038,44.7874,44.7956,304300.0
2014-09-18 15:55:00,54.8,54.81,54.75,54.76,966200.0,44.7956,44.8038,44.7547,44.7629,966200.0
2014-09-19 09:30:00,54.8,54.83,54.7,54.74,182000.0,45.0074,45.032,44.9252,44.9581,182000.0
2014-09-19 09:35:00,54.73,54.74,54.68,54.68,258600.0,44.9499,44.9581,44.9088,44.9088,258600.0
2014-09-19 09:40:00,54.68,54.69,54.61,54.61,122500.0,44.9088,44.917,44.8513,44.8513,122500.0
2014-09-19 09:45:00,54.61,54.64,54.59,54.64,295700.0,44.8513,44.876,44.8349,44.876,295700.0
2014-09-19 09:50:00,54.64,54.7,54.64,54.68,59800.0,44.876,44.9252,44.876,44.9088,59800.0
2014-09-19 09:55:00,54.68,54.68,54.63,54.65,42600.0,44.9088,44.9088,44.8677,44.8842,42600.0
2014-09-19 10:00:00,54.65,54.7,54.65,54.67,55400.0,44.8842,44.9252,44.8842,44.9006,55400.0
2014-09-19 10:05:00,54.67,54.7,54.67,54.69,58200.0,44.9006,44.9252,44.9006,44.917,58200.0
2014-09-19 10:10:00,54.69,54.7,54.67,54.67,142100.0,44.917,44.9252,44.9006,44.9006,142100.0
2014-09-19 10:15:00,54.66,54.67,54.62,54.65,39100.0,44.8924,44.9006,44.8595,44.8842,39100.0
2014-09-19 10:20:00,54.65,54.66,54.63,54.66,124000.0,44.8842,44.8924,44.8677,44.8924,124000.0
2014-09-19 10:25:00,54.66,54.68,54.62,54.62,152300.0,44.8924,44.9088,44.8595,44.8595,152300.0
2014-09-19 10:30:00,54.62,54.63,54.6,54.63,162800.0,44.8595,44.8677,44.8431,44.8677,162800.0
2014-09-19 10:35:00,54.63,54.64,54.59,54.61,128200.0,44.8677,44.876,44.8349,44.8513,128200.0
2014-09-19 10:40:00,54.6,54.6,54.57,54.58,31800.0,44.8431,44.8431,44.8185,44.8267,31800.0
2014-09-19 10:45:00,54.58,54.6,54.56,54.58,70200.0,44.8267,44.8431,44.8103,44.8267,70200.0
2014-09-19 10:50:00,54.59,54.6,54.55,54.58,269000.0,44.8349,44.8431,44.802,44.8267,269000.0
2014-09-19 10:55:00,54.58,54.58,54.54,54.56,95000.0,44.8267,44.8267,44.7938,44.8103,95000.0
2014-09-19 11:00:00,54.56,54.59,54.55,54.57,97100.0,44.8103,44.8349,44.802,44.8185,97100.0
2014-09-19 11:05:00,54.58,54.58,54.56,54.58,93500.0,44.8267,44.8267,44.8103,44.8267,93500.0
2014-09-19 11:10:00,54.57,54.58,54.54,54.54,105000.0,44.8185,44.8267,44.7938,44.7938,105000.0
2014-09-19 11:15:00,54.55,54.55,54.53,54.54,80200.0,44.802,44.802,44.7856,44.7938,80200.0
2014-09-19 11:20:00,54.54,54.55,54.53,54.54,175300.0,44.7938,44.802,44.7856,44.7938,175300.0
2014-09-19 11:25:00,54.54,54.55,54.51,54.51,86900.0,44.7938,44.802,44.7692,44.7692,86900.0
2014-09-19 11:30:00,54.52,54.52,54.45,54.46,76300.0,44.7774,44.7774,44.7199,44.7281,76300.0
2014-09-19 11:35:00,54.45,54.46,54.43,54.46,40000.0,44.7199,44.7281,44.7035,44.7281,40000.0
2014-09-19 11:40:00,54.46,54.48,54.44,54.46,49100.0,44.7281,44.7446,44.7117,44.7281,49100.0
2014-09-19 11:45:00,54.46,54.47,54.44,54.45,58100.0,44.7281,44.7363,44.7117,44.7199,58100.0
2014-09-19 11:50:00,54.45,54.46,54.43,54.45,70200.0,44.7199,44.7281,44.7035,44.7199,70200.0
2014-09-19 11:55:00,54.45,54.47,54.43,54.47,33300.0,44.7199,44.7363,44.7035,44.7363,33300.0
2014-09-19 12:00:00,54.46,54.46,54.43,54.45,20200.0,44.7281,44.7281,44.7035,44.7199,20200.0
2014-09-19 12:05:00,54.45,54.46,54.4,54.43,137700.0,44.7199,44.7281,44.6788,44.7035,137700.0
2014-09-19 12:10:00,54.44,54.46,54.43,54.44,28000.0,44.7117,44.7281,44.7035,44.7117,28000.0
2014-09-19 12:15:00,54.45,54.46,54.43,54.43,30600.0,44.7199,44.7281,44.7035,44.7035,30600.0
2014-09-19 12:20:00,54.43,54.46,54.42,54.44,57500.0,44.7035,44.7281,44.6953,44.7117,57500.0
2014-09-19 12:25:00,54.44,54.47,54.44,54.46,113100.0,44.7117,44.7363,44.7117,44.7281,113100.0
2014-09-19 12:30:00,54.46,54.48,54.44,54.47,38900.0,44.7281,44.7446,44.7117,44.7363,38900.0
2014-09-19 12:35:00,54.48,54.5,54.47,54.49,34300.0,44.7446,44.761,44.7363,44.7528,34300.0
2014-09-19 12:40:00,54.49,54.49,54.45,54.45,16200.0,44.7528,44.7528,44.7199,44.7199,16200.0
2014-09-19 12:45:00,54.45,54.47,54.44,54.45,34000.0,44.7199,44.7363,44.7117,44.7199,34000.0
2014-09-19 12:50:00,54.45,54.47,54.42,54.43,44800.0,44.7199,44.7363,44.6953,44.7035,44800.0
2014-09-19 12:55:00,54.44,54.45,54.42,54.44,46400.0,44.7117,44.7199,44.6953,44.7117,46400.0
2014-09-19 13:00:00,54.45,54.45,54.4,54.42,88500.0,44.7199,44.7199,44.6788,44.6953,88500.0
2014-09-19 13:05:00,54.42,54.43,54.41,54.42,44100.0,44.6953,44.7035,44.6871,44.6953,44100.0
2014-09-19 13:10:00,54.42,54.42,54.37,54.37,97200.0,44.6953,44.6953,44.6542,44.6542,97200.0
2014-09-19 13:15:00,54.37,54.37,54.35,54.35,81800.0,44.6542,44.6542,44.6378,44.6378,81800.0
2014-09-19 13:20:00,54.35,54.4,54.35,54.39,121200.0,44.6378,44.6788,44.6378,44.6706,121200.0
2014-09-19 13:25:00,54.39,54.4,54.37,54.37,80100.0,44.6706,44.6788,44.6542,44.6542,80100.0
2014-09-19 13:30:00,54.38,54.41,54.38,54.39,62600.0,44.6624,44.6871,44.6624,44.6706,62600.0
2014-09-19 13:35:00,54.4,54.4,54.38,54.38,66400.0,44.6788,44.6788,44.6624,44.6624,66400.0
2014-09-19 13:40:00,54.38,54.39,54.37,54.38,30500.0,44.6624,44.6706,44.6542,44.6624,30500.0
2014-09-19 13:45:00,54.38,54.41,54.37,54.41,39700.0,44.6624,44.6871,44.6542,44.6871,39700.0
2014-09-19 13:50:00,54.41,54.44,54.4,54.43,81500.0,44.6871,44.7117,44.6788,44.7035,81500.0
2014-09-19 13:55:00,54.43,54.44,54.4,54.41,137500.0,44.7035,44.7117,44.6788,44.6871,137500.0
2014-09-19 14:00:00,54.41,54.43,54.41,54.42,164400.0,44.6871,44.7035,44.6871,44.6953,164400.0
2014-09-19 14:05:00,54.43,54.44,54.42,54.43,120500.0,44.7035,44.7117,44.6953,44.7035,120500.0
2014-09-19 14:10:00,54.43,54.44,54.42,54.43,70500.0,44.7035,44.7117,44.6953,44.7035,70500.0
2014-09-19 14:15:00,54.43,54.45,54.42,54.45,26500.0,44.7035,44.7199,44.6953,44.7199,26500.0
2014-09-19 14:20:00,54.45,54.48,54.44,54.47,114000.0,44.7199,44.7446,44.7117,44.7363,114000.0
2014-09-19 14:25:00,54.47,54.48,54.46,54.46,33600.0,44.7363,44.7446,44.7281,44.7281,33600.0
2014-09-19 14:30:00,54.46,54.47,54.45,54.46,36900.0,44.7281,44.7363,44.7199,44.7281,36900.0
2014-09-19 14:35:00,54.46,54.49,54.45,54.49,43900.0,44.7281,44.7528,44.7199,44.7528,43900.0
2014-09-19 14:40:00,54.49,54.5,54.48,54.5,362800.0,44.7528,44.761,44.7446,44.761,362800.0
2014-09-19 14:45:00,54.5,54.51,54.48,54.5,31500.0,44.761,44.7692,44.7446,44.761,31500.0
2014-09-19 14:50:00,54.5,54.5,54.48,54.48,31100.0,44.761,44.761,44.7446,44.7446,31100.0
2014-09-19 14:55:00,54.49,54.51,54.49,54.51,107600.0,44.7528,44.7692,44.7528,44.7692,107600.0
2014-09-19 15:00:00,54.51,54.53,54.51,54.53,50400.0,44.7692,44.7856,44.7692,44.7856,50400.0
2014-09-19 15:05:00,54.53,54.53,54.51,54.52,28500.0,44.7856,44.7856,44.7692,44.7774,28500.0
2014-09-19 15:10:00,54.52,54.52,54.5,54.51,47500.0,44.7774,44.7774,44.761,44.7692,47500.0
2014-09-19 15:15:00,54.5,54.53,54.5,54.5,59400.0,44.761,44.7856,44.761,44.761,59400.0
2014-09-19 15:20:00,54.5,54.5,54.47,54.47,46100.0,44.761,44.761,44.7363,44.7363,46100.0
2014-09-19 15:25:00,54.47,54.49,54.47,54.47,54400.0,44.7363,44.7528,44.7363,44.7363,54400.0
2014-09-19 15:30:00,54.48,54.5,54.46,54.5,110700.0,44.7446,44.761,44.7281,44.761,110700.0
2014-09-19 15:35:00,54.5,54.51,54.49,54.5,100400.0,44.761,44.7692,44.7528,44.761,100400.0
2014-09-19 15:40:00,54.5,54.53,54.49,54.53,194500.0,44.761,44.7856,44.7528,44.7856,194500.0
2014-09-19 15:45:00,54.53,54.55,54.51,54.51,221600.0,44.7856,44.802,44.7692,44.7692,221600.0
2014-09-19 15:50:00,54.51,54.52,54.5,54.51,239200.0,44.7692,44.7774,44.761,44.7692,239200.0
2014-09-19 15:55:00,54.51,54.51,54.42,54.44,1046000.0,44.7692,44.7692,44.6953,44.7117,1046000.0
2014-09-22 09:30:00,54.33,54.36,54.24,54.28,156700.0,44.6214,44.646,44.5474,44.5803,156700.0
2014-09-22 09:35:00,54.27,54.28,54.12,54.12,101000.0,44.5721,44.5803,44.4489,44.4489,101000.0
2014-09-22 09:40:00,54.12,54.14,54.1,54.1,210900.0,44.4489,44.4653,44.4325,44.4325,210900.0
2014-09-22 09:45:00,54.1,54.18,54.1,54.17,62400.0,44.4325,44.4982,44.4325,44.4899,62400.0
2014-09-22 09:50:00,54.18,54.22,54.18,54.21,45000.0,44.4982,44.531,44.4982,44.5228,45000.0
2014-09-22 09:55:00,54.2,54.2,54.16,54.16,209000.0,44.5146,44.5146,44.4817,44.4817,209000.0
2014-09-22 10:00:00,54.17,54.18,54.13,54.18,224600.0,44.4899,44.4982,44.4571,44.4982,224600.0
2014-09-22 10:05:00,54.17,54.26,54.17,54.25,407800.0,44.4899,44.5639,44.4899,44.5557,407800.0
2014-09-22 10:10:00,54.25,54.25,54.21,54.21,28000.0,44.5557,44.5557,44.5228,44.5228,28000.0
2014-09-22 10:15:00,54.2,54.2,54.1,54.12,51700.0,44.5146,44.5146,44.4325,44.4489,51700.0
2014-09-22 10:20:00,54.12,54.13,54.1,54.1,83400.0,44.4489,44.4571,44.4325,44.4325,83400.0
2014-09-22 10:25:00,54.1,54.11,54.08,54.1,158000.0,44.4325,44.4407,44.416,44.4325,158000.0
2014-09-22 10:30:00,54.11,54.11,54.05,54.07,159800.0,44.4407,44.4407,44.3914,44.4078,159800.0
2014-09-22 10:35:00,54.07,54.11,54.06,54.09,180700.0,44.4078,44.4407,44.3996,44.4242,180700.0
2014-09-22 10:40:00,54.08,54.08,54.03,54.06,64200.0,44.416,44.416,44.375,44.3996,64200.0
2014-09-22 10:45:00,54.06,54.07,54.01,54.01,159100.0,44.3996,44.4078,44.3585,44.3585,159100.0
2014-09-22 10:50:00,54.01,54.02,53.96,53.96,548100.0,44.3585,44.3668,44.3175,44.3175,548100.0
2014-09-22 10:55:00,53.96,53.97,53.93,53.97,410600.0,44.3175,44.3257,44.2928,44.3257,410600.0
2014-09-22 11:00:00,53.96,54.02,53.96,54.0,105200.0,44.3175,44.3668,44.3175,44.3503,105200.0
2014-09-22 11:05:00,54.0,54.02,53.99,53.99,34700.0,44.3503,44.3668,44.3421,44.3421,34700.0
2014-09-22 11:10:00,53.99,53.99,53.95,53.96,42700.0,44.3421,44.3421,44.3093,44.3175,42700.0
2014-09-22 11:15:00,53.96,53.99,53.93,53.98,43600.0,44.3175,44.3421,44.2928,44.3339,43600.0
2014-09-22 11:20:00,53.97,54.02,53.97,54.0,121600.0,44.3257,44.3668,44.3257,44.3503,121600.0
2014-09-22 11:25:00,54.0,54.01,53.98,53.98,39900.0,44.3503,44.3585,44.3339,44.3339,39900.0
2014-09-22 11:30:00,53.98,53.99,53.97,53.98,51200.0,44.3339,44.3421,44.3257,44.3339,51200.0
2014-09-22 11:35:00,53.98,53.99,53.94,53.94,70600.0,44.3339,44.3421,44.301,44.301,70600.0
2014-09-22 11:40:00,53.94,53.96,53.92,53.94,66200.0,44.301,44.3175,44.2846,44.301,66200.0
2014-09-22 11:45:00,53.94,53.94,53.87,53.89,88900.0,44.301,44.301,44.2436,44.26,88900.0
2014-09-22 11:50:00,53.9,53.9,53.86,53.88,64000.0,44.2682,44.2682,44.2353,44.2518,64000.0
2014-09-22 11:55:00,53.88,53.89,53.85,53.89,67800.0,44.2518,44.26,44.2271,44.26,67800.0
2014-09-22 12:00:00,53.89,53.89,53.85,53.87,71000.0,44.26,44.26,44.2271,44.2436,71000.0
2014-09-22 12:05:00,53.87,53.89,53.86,53.88,187200.0,44.2436,44.26,44.2353,44.2518,187200.0
2014-09-22 12:10:00,53.88,53.9,53.87,53.88,58700.0,44.2518,44.2682,44.2436,44.2518,58700.0
2014-09-22 12:15:00,53.87,53.91,53.87,53.89,36400.0,44.2436,44.2764,44.2436,44.26,36400.0
2014-09-22 12:20:00,53.89,53.9,53.88,53.89,108300.0,44.26,44.2682,44.2518,44.26,108300.0
2014-09-22 12:25:00,53.89,53.91,53.87,53.9,40800.0,44.26,44.2764,44.2436,44.2682,40800.0
2014-09-22 12:30:00,53.9,53.91,53.87,53.9,37000.0,44.2682,44.2764,44.2436,44.2682,37000.0
2014-09-22 12:35:00,53.9,53.91,53.88,53.89,24700.0,44.2682,44.2764,44.2518,44.26,24700.0
2014-09-22 12:40:00,53.89,53.92,53.87,53.9,35100.0,44.26,44.2846,44.2436,44.2682,35100.0
2014-09-22 12:45:00,53.9,53.93,53.9,53.92,31200.0,44.2682,44.2928,44.2682,44.2846,31200.0
2014-09-22 12:50:00,53.92,53.92,53.9,53.91,41100.0,44.2846,44.2846,44.2682,44.2764,41100.0
2014-09-22 12:55:00,53.92,53.93,53.89,53.9,33800.0,44.2846,44.2928,44.26,44.2682,33800.0
2014-09-22 13:00:00,53.89,53.9,53.87,53.87,29200.0,44.26,44.2682,44.2436,44.2436,29200.0
2014-09-22 13:05:00,53.87,53.9,53.87,53.88,62500.0,44.2436,44.2682,44.2436,44.2518,62500.0
2014-09-22 13:10:00,53.87,53.88,53.84,53.85,170000.0,44.2436,44.2518,44.2189,44.2271,170000.0
2014-09-22 13:15:00,53.85,53.88,53.84,53.86,62900.0,44.2271,44.2518,44.2189,44.2353,62900.0
2014-09-22 13:20:00,53.86,53.88,53.85,53.85,30000.0,44.2353,44.2518,44.2271,44.2271,30000.0
2014-09-22 13:25:00,53.85,53.93,53.85,53.93,67600.0,44.2271,44.2928,44.2271,44.2928,67600.0
2014-09-22 13:30:00,53.93,53.96,53.92,53.92,63500.0,44.2928,44.3175,44.2846,44.2846,63500.0
2014-09-22 13:35:00,53.92,53.93,53.89,53.9,29700.0,44.2846,44.2928,44.26,44.2682,29700.0
2014-09-22 13:40:00,53.91,53.92,53.9,53.92,37300.0,44.2764,44.2846,44.2682,44.2846,37300.0
2014-09-22 13:45:00,53.92,53.93,53.91,53.93,326400.0,44.2846,44.2928,44.2764,44.2928,326400.0
2014-09-22 13:50:00,53.93,53.95,53.91,53.94,45200.0,44.2928,44.3093,44.2764,44.301,45200.0
2014-09-22 13:55:00,53.94,53.94,53.89,53.89,35700.0,44.301,44.301,44.26,44.26,35700.0
2014-09-22 14:00:00,53.89,53.91,53.88,53.88,27200.0,44.26,44.2764,44.2518,44.2518,27200.0
2014-09-22 14:05:00,53.89,53.9,53.88,53.9,204400.0,44.26,44.2682,44.2518,44.2682,204400.0
2014-09-22 14:10:00,53.9,53.91,53.88,53.9,43200.0,44.2682,44.2764,44.2518,44.2682,43200.0
2014-09-22 14:15:00,53.9,53.92,53.88,53.89,52600.0,44.2682,44.2846,44.2518,44.26,52600.0
2014-09-22 14:20:00,53.89,53.9,53.84,53.85,144000.0,44.26,44.2682,44.2189,44.2271,144000.0
2014-09-22 14:25:00,53.84,53.85,53.79,53.79,113100.0,44.2189,44.2271,44.1779,44.1779,113100.0
2014-09-22 14:30:00,53.8,53.83,53.8,53.82,43200.0,44.1861,44.2107,44.1861,44.2025,43200.0
2014-09-22 14:35:00,53.82,53.82,53.79,53.82,78200.0,44.2025,44.2025,44.1779,44.2025,78200.0
2014-09-22 14:40:00,53.82,53.83,53.79,53.8,168800.0,44.2025,44.2107,44.1779,44.1861,168800.0
2014-09-22 14:45:00,53.81,53.86,53.8,53.84,121200.0,44.1943,44.2353,44.1861,44.2189,121200.0
2014-09-22 14:50:00,53.85,53.86,53.82,53.82,54200.0,44.2271,44.2353,44.2025,44.2025,54200.0
2014-09-22 14:55:00,53.83,53.85,53.82,53.82,58200.0,44.2107,44.2271,44.2025,44.2025,58200.0
2014-09-22 15:00:00,53.82,53.86,53.82,53.82,62700.0,44.2025,44.2353,44.2025,44.2025,62700.0
2014-09-22 15:05:00,53.83,53.83,53.8,53.82,54600.0,44.2107,44.2107,44.1861,44.2025,54600.0
2014-09-22 15:10:00,53.82,53.83,53.79,53.79,38000.0,44.2025,44.2107,44.1779,44.1779,38000.0
2014-09-22 15:15:00,53.79,53.81,53.76,53.78,206100.0,44.1779,44.1943,44.1532,44.1696,206100.0
2014-09-22 15:20:00,53.79,53.81,53.78,53.8,57200.0,44.1779,44.1943,44.1696,44.1861,57200.0
2014-09-22 15:25:00,53.8,53.82,53.8,53.82,101500.0,44.1861,44.2025,44.1861,44.2025,101500.0
2014-09-22 15:30:00,53.82,53.83,53.8,53.81,334900.0,44.2025,44.2107,44.1861,44.1943,334900.0
2014-09-22 15:35:00,53.8,53.82,53.8,53.81,102900.0,44.1861,44.2025,44.1861,44.1943,102900.0
2014-09-22 15:40:00,53.82,53.88,53.81,53.86,155000.0,44.2025,44.2518,44.1943,44.2353,155000.0
2014-09-22 15:45:00,53.86,53.87,53.86,53.86,80800.0,44.2353,44.2436,44.2353,44.2353,80800.0
2014-09-22 15:50:00,53.87,53.87,53.81,53.82,702400.0,44.2436,44.2436,44.1943,44.2025,702400.0
2014-09-22 15:55:00,53.83,53.84,53.8,53.84,1086700.0,44.2107,44.2189,44.1861,44.2189,1086700.0
2014-09-23 09:30:00,53.62,53.73,53.5,53.63,285400.0,44.0382,44.1286,43.9397,44.0464,285400.0
2014-09-23 09:35:00,53.63,53.63,53.55,53.58,185600.0,44.0464,44.0464,43.9807,44.0054,185600.0
2014-09-23 09:40:00,53.58,53.62,53.58,53.6,233600.0,44.0054,44.0382,44.0054,44.0218,233600.0
2014-09-23 09:45:00,53.6,53.66,53.57,53.66,104200.0,44.0218,44.0711,43.9972,44.0711,104200.0
2014-09-23 09:50:00,53.66,53.7,53.65,53.66,153800.0,44.0711,44.1039,44.0629,44.0711,153800.0
2014-09-23 09:55:00,53.66,53.7,53.65,53.68,54500.0,44.0711,44.1039,44.0629,44.0875,54500.0
2014-09-23 10:00:00,53.69,53.74,53.68,53.69,82100.0,44.0957,44.1368,44.0875,44.0957,82100.0
2014-09-23 10:05:00,53.7,53.7,53.66,53.67,66500.0,44.1039,44.1039,44.0711,44.0793,66500.0
2014-09-23 10:10:00,53.67,53.68,53.62,53.64,353000.0,44.0793,44.0875,44.0382,44.0547,353000.0
2014-09-23 10:15:00,53.65,53.66,53.63,53.64,213500.0,44.0629,44.0711,44.0464,44.0547,213500.0
2014-09-23 10:20:00,53.65,53.72,53.65,53.67,68000.0,44.0629,44.1204,44.0629,44.0793,68000.0
2014-09-23 10:25:00,53.67,53.67,53.62,53.63,35400.0,44.0793,44.0793,44.0382,44.0464,35400.0
2014-09-23 10:30:00,53.62,53.64,53.58,53.59,63300.0,44.0382,44.0547,44.0054,44.0136,63300.0
2014-09-23 10:35:00,53.58,53.61,53.57,53.57,37600.0,44.0054,44.03,43.9972,43.9972,37600.0
2014-09-23 10:40:00,53.57,53.61,53.56,53.6,48600.0,43.9972,44.03,43.989,44.0218,48600.0
2014-09-23 10:45:00,53.59,53.6,53.56,53.57,109500.0,44.0136,44.0218,43.989,43.9972,109500.0
2014-09-23 10:50:00,53.58,53.62,53.57,53.61,42000.0,44.0054,44.0382,43.9972,44.03,42000.0
2014-09-23 10:55:00,53.61,53.61,53.53,53.54,187400.0,44.03,44.03,43.9643,43.9725,187400.0
2014-09-23 11:00:00,53.55,53.58,53.54,53.55,205100.0,43.9807,44.0054,43.9725,43.9807,205100.0
2014-09-23 11:05:00,53.54,53.55,53.51,53.54,69900.0,43.9725,43.9807,43.9479,43.9725,69900.0
2014-09-23 11:10:00,53.53,53.53,53.45,53.45,217000.0,43.9643,43.9643,43.8986,43.8986,217000.0
2014-09-23 11:15:00,53.46,53.49,53.46,53.47,76700.0,43.9068,43.9315,43.9068,43.915,76700.0
2014-09-23 11:20:00,53.47,53.54,53.47,53.53,105900.0,43.915,43.9725,43.915,43.9643,105900.0
2014-09-23 11:25:00,53.54,53.54,53.48,53.5,397500.0,43.9725,43.9725,43.9233,43.9397,397500.0
2014-09-23 11:30:00,53.51,53.52,53.5,53.51,170400.0,43.9479,43.9561,43.9397,43.9479,170400.0
2014-09-23 11:35:00,53.51,53.59,53.51,53.59,56500.0,43.9479,44.0136,43.9479,44.0136,56500.0
2014-09-23 11:40:00,53.59,53.6,53.57,53.58,68400.0,44.0136,44.0218,43.9972,44.0054,68400.0
2014-09-23 11:45:00,53.58,53.61,53.58,53.59,50400.0,44.0054,44.03,44.0054,44.0136,50400.0
2014-09-23 11:50:00,53.59,53.6,53.59,53.6,26500.0,44.0136,44.0218,44.0136,44.0218,26500.0
2014-09-23 11:55:00,53.59,53.6,53.57,53.59,22200.0,44.0136,44.0218,43.9972,44.0136,22200.0
2014-09-23 12:00:00,53.6,53.61,53.57,53.57,38500.0,44.0218,44.03,43.9972,43.9972,38500.0
2014-09-23 12:05:00,53.58,53.59,53.54,53.55,26400.0,44.0054,44.0136,43.9725,43.9807,26400.0
2014-09-23 12:10:00,53.54,53.57,53.54,53.54,25500.0,43.9725,43.9972,43.9725,43.9725,25500.0
2014-09-23 12:15:00,53.55,53.58,53.54,53.56,61300.0,43.9807,44.0054,43.9725,43.989,61300.0
2014-09-23 12:20:00,53.56,53.57,53.51,53.52,43200.0,43.989,43.9972,43.9479,43.9561,43200.0
2014-09-23 12:25:00,53.51,53.52,53.5,53.51,26400.0,43.9479,43.9561,43.9397,43.9479,26400.0
2014-09-23 12:30:00,53.52,53.54,53.52,53.52,37400.0,43.9561,43.9725,43.9561,43.9561,37400.0
2014-09-23 12:35:00,53.52,53.57,53.52,53.55,36100.0,43.9561,43.9972,43.9561,43.9807,36100.0
2014-09-23 12:40:00,53.54,53.58,53.54,53.56,31400.0,43.9725,44.0054,43.9725,43.989,31400.0
2014-09-23 12:45:00,53.55,53.56,53.51,53.51,73800.0,43.9807,43.989,43.9479,43.9479,73800.0
2014-09-23 12:50:00,53.5,53.52,53.49,53.51,152700.0,43.9397,43.9561,43.9315,43.9479,152700.0
2014-09-23 12:55:00,53.51,53.52,53.5,53.5,56100.0,43.9479,43.9561,43.9397,43.9397,56100.0
2014-09-23 13:00:00,53.5,53.51,53.48,53.49,264500.0,43.9397,43.9479,43.9233,43.9315,264500.0
2014-09-23 13:05:00,53.49,53.49,53.45,53.46,23000.0,43.9315,43.9315,43.8986,43.9068,23000.0
2014-09-23 13:10:00,53.45,53.47,53.44,53.45,186300.0,43.8986,43.915,43.8904,43.8986,186300.0
2014-09-23 13:15:00,53.45,53.45,53.41,53.44,132500.0,43.8986,43.8986,43.8658,43.8904,132500.0
2014-09-23 13:20:00,53.45,53.48,53.44,53.47,55000.0,43.8986,43.9233,43.8904,43.915,55000.0
2014-09-23 13:25:00,53.47,53.48,53.45,53.47,19200.0,43.915,43.9233,43.8986,43.915,19200.0
2014-09-23 13:30:00,53.48,53.51,53.45,53.49,40000.0,43.9233,43.9479,43.8986,43.9315,40000.0
2014-09-23 13:35:00,53.49,53.52,53.47,53.52,22500.0,43.9315,43.9561,43.915,43.9561,22500.0
2014-09-23 13:40:00,53.52,53.52,53.48,53.48,19300.0,43.9561,43.9561,43.9233,43.9233,19300.0
2014-09-23 13:45:00,53.48,53.49,53.47,53.47,33900.0,43.9233,43.9315,43.915,43.915,33900.0
2014-09-23 13:50:00,53.47,53.49,53.46,53.46,20800.0,43.915,43.9315,43.9068,43.9068,20800.0
2014-09-23 13:55:00,53.46,53.47,53.41,53.42,23400.0,43.9068,43.915,43.8658,43.874,23400.0
2014-09-23 14:00:00,53.42,53.46,53.41,53.44,119700.0,43.874,43.9068,43.8658,43.8904,119700.0
2014-09-23 14:05:00,53.44,53.45,53.41,53.42,14800.0,43.8904,43.8986,43.8658,43.874,14800.0
2014-09-23 14:10:00,53.42,53.47,53.42,53.44,37100.0,43.874,43.915,43.874,43.8904,37100.0
2014-09-23 14:15:00,53.44,53.45,53.42,53.43,28900.0,43.8904,43.8986,43.874,43.8822,28900.0
2014-09-23 14:20:00,53.43,53.44,53.36,53.37,93800.0,43.8822,43.8904,43.8247,43.8329,93800.0
2014-09-23 14:25:00,53.38,53.43,53.37,53.41,93000.0,43.8411,43.8822,43.8329,43.8658,93000.0
2014-09-23 14:30:00,53.42,53.44,53.41,53.42,39400.0,43.874,43.8904,43.8658,43.874,39400.0
2014-09-23 14:35:00,53.42,53.45,53.41,53.42,143100.0,43.874,43.8986,43.8658,43.874,143100.0
2014-09-23 14:40:00,53.42,53.43,53.39,53.4,88600.0,43.874,43.8822,43.8493,43.8575,88600.0
2014-09-23 14:45:00,53.4,53.42,53.4,53.41,66700.0,43.8575,43.874,43.8575,43.8658,66700.0
2014-09-23 14:50:00,53.41,53.43,53.4,53.4,38300.0,43.8658,43.8822,43.8575,43.8575,38300.0
2014-09-23 14:55:00,53.4,53.45,53.4,53.44,35400.0,43.8575,43.8986,43.8575,43.8904,35400.0
2014-09-23 15:00:00,53.44,53.47,53.44,53.45,36900.0,43.8904,43.915,43.8904,43.8986,36900.0
2014-09-23 15:05:00,53.45,53.45,53.41,53.42,81300.0,43.8986,43.8986,43.8658,43.874,81300.0
2014-09-23 15:10:00,53.42,53.45,53.42,53.45,18500.0,43.874,43.8986,43.874,43.8986,18500.0
2014-09-23 15:15:00,53.45,53.46,53.43,53.43,32300.0,43.8986,43.9068,43.8822,43.8822,32300.0
2014-09-23 15:20:00,53.42,53.46,53.42,53.44,72800.0,43.874,43.9068,43.874,43.8904,72800.0
2014-09-23 15:25:00,53.45,53.5,53.45,53.48,202800.0,43.8986,43.9397,43.8986,43.9233,202800.0
2014-09-23 15:30:00,53.48,53.49,53.45,53.49,84700.0,43.9233,43.9315,43.8986,43.9315,84700.0
2014-09-23 15:35:00,53.49,53.54,53.49,53.52,294000.0,43.9315,43.9725,43.9315,43.9561,294000.0
2014-09-23 15:40:00,53.52,53.53,53.5,53.5,145000.0,43.9561,43.9643,43.9397,43.9397,145000.0
2014-09-23 15:45:00,53.5,53.5,53.47,53.48,145900.0,43.9397,43.9397,43.915,43.9233,145900.0
2014-09-23 15:50:00,53.48,53.48,53.4,53.44,143200.0,43.9233,43.9233,43.8575,43.8904,143200.0
2014-09-23 15:55:00,53.43,53.44,53.36,53.37,712100.0,43.8822,43.8904,43.8247,43.8329,712100.0
2014-09-24 09:30:00,53.41,53.45,53.36,53.4,95100.0,43.8658,43.8986,43.8247,43.8575,95100.0
2014-09-24 09:35:00,53.4,53.43,53.39,53.41,181300.0,43.8575,43.8822,43.8493,43.8658,181300.0
2014-09-24 09:40:00,53.41,53.41,53.34,53.35,100300.0,43.8658,43.8658,43.8083,43.8165,100300.0
2014-09-24 09:45:00,53.34,53.34,53.28,53.31,119600.0,43.8083,43.8083,43.759,43.7836,119600.0
2014-09-24 09:50:00,53.3,53.37,53.3,53.37,103300.0,43.7754,43.8329,43.7754,43.8329,103300.0
2014-09-24 09:55:00,53.37,53.37,53.31,53.32,58400.0,43.8329,43.8329,43.7836,43.7918,58400.0
2014-09-24 10:00:00,53.31,53.36,53.25,53.32,293700.0,43.7836,43.8247,43.7344,43.7918,293700.0
2014-09-24 10:05:00,53.31,53.34,53.24,53.27,222500.0,43.7836,43.8083,43.7261,43.7508,222500.0
2014-09-24 10:10:00,53.26,53.26,53.22,53.25,72200.0,43.7426,43.7426,43.7097,43.7344,72200.0
2014-09-24 10:15:00,53.25,53.27,53.22,53.22,41500.0,43.7344,43.7508,43.7097,43.7097,41500.0
2014-09-24 10:20:00,53.22,53.26,53.19,53.24,125700.0,43.7097,43.7426,43.6851,43.7261,125700.0
2014-09-24 10:25:00,53.25,53.3,53.23,53.29,122800.0,43.7344,43.7754,43.7179,43.7672,122800.0
2014-09-24 10:30:00,53.29,53.32,53.26,53.32,48000.0,43.7672,43.7918,43.7426,43.7918,48000.0
2014-09-24 10:35:00,53.32,53.37,53.3,53.35,88200.0,43.7918,43.8329,43.7754,43.8165,88200.0
2014-09-24 10:40:00,53.36,53.39,53.35,53.39,84700.0,43.8247,43.8493,43.8165,43.8493,84700.0
2014-09-24 10:45:00,53.38,53.39,53.36,53.37,52900.0,43.8411,43.8493,43.8247,43.8329,52900.0
2014-09-24 10:50:00,53.38,53.43,53.38,53.41,81900.0,43.8411,43.8822,43.8411,43.8658,81900.0
2014-09-24 10:55:00,53.41,53.43,53.38,53.38,95000.0,43.8658,43.8822,43.8411,43.8411,95000.0
2014-09-24 11:00:00,53.39,53.43,53.37,53.43,77800.0,43.8493,43.8822,43.8329,43.8822,77800.0
2014-09-24 11:05:00,53.42,53.5,53.41,53.5,401100.0,43.874,43.9397,43.8658,43.9397,401100.0
2014-09-24 11:10:00,53.5,53.52,53.48,53.51,63500.0,43.9397,43.9561,43.9233,43.9479,63500.0
2014-09-24 11:15:00,53.51,53.51,53.49,53.51,37300.0,43.9479,43.9479,43.9315,43.9479,37300.0
2014-09-24 11:20:00,53.51,53.58,53.51,53.56,129900.0,43.9479,44.0054,43.9479,43.989,129900.0
2014-09-24 11:25:00,53.56,53.59,53.55,53.58,83500.0,43.989,44.0136,43.9807,44.0054,83500.0
2014-09-24 11:30:00,53.58,53.61,53.57,53.57,144000.0,44.0054,44.03,43.9972,43.9972,144000.0
2014-09-24 11:35:00,53.57,53.6,53.57,53.57,91200.0,43.9972,44.0218,43.9972,43.9972,91200.0
2014-09-24 11:40:00,53.57,53.59,53.55,53.57,36200.0,43.9972,44.0136,43.9807,43.9972,36200.0
2014-09-24 11:45:00,53.58,53.58,53.53,53.53,42100.0,44.0054,44.0054,43.9643,43.9643,42100.0
2014-09-24 11:50:00,53.53,53.54,53.52,53.54,22800.0,43.9643,43.9725,43.9561,43.9725,22800.0
2014-09-24 11:55:00,53.53,53.56,53.52,53.55,125800.0,43.9643,43.989,43.9561,43.9807,125800.0
2014-09-24 12:00:00,53.55,53.56,53.54,53.56,23000.0,43.9807,43.989,43.9725,43.989,23000.0
2014-09-24 12:05:00,53.56,53.57,53.52,53.53,38100.0,43.989,43.9972,43.9561,43.9643,38100.0
2014-09-24 12:10:00,53.52,53.54,53.52,53.53,38800.0,43.9561,43.9725,43.9561,43.9643,38800.0
2014-09-24 12:15:00,53.53,53.53,53.48,53.49,280300.0,43.9643,43.9643,43.9233,43.9315,280300.0
2014-09-24 12:20:00,53.48,53.5,53.47,53.5,36900.0,43.9233,43.9397,43.915,43.9397,36900.0
2014-09-24 12:25:00,53.5,53.52,53.48,53.51,23800.0,43.9397,43.9561,43.9233,43.9479,23800.0
2014-09-24 12:30:00,53.51,53.51,53.49,53.49,17100.0,43.9479,43.9479,43.9315,43.9315,17100.0
2014-09-24 12:35:00,53.49,53.5,53.47,53.48,83000.0,43.9315,43.9397,43.915,43.9233,83000.0
2014-09-24 12:40:00,53.47,53.49,53.45,53.47,28000.0,43.915,43.9315,43.8986,43.915,28000.0
2014-09-24 12:45:00,53.48,53.49,53.46,53.48,17500.0,43.9233,43.9315,43.9068,43.9233,17500.0
2014-09-24 12:50:00,53.48,53.48,53.46,53.48,34700.0,43.9233,43.9233,43.9068,43.9233,34700.0
2014-09-24 12:55:00,53.48,53.51,53.47,53.51,10300.0,43.9233,43.9479,43.915,43.9479,10300.0
2014-09-24 13:00:00,53.51,53.53,53.51,53.53,153900.0,43.9479,43.9643,43.9479,43.9643,153900.0
2014-09-24 13:05:00,53.53,53.53,53.5,53.51,14100.0,43.9643,43.9643,43.9397,43.9479,14100.0
2014-09-24 13:10:00,53.51,53.53,53.51,53.52,25000.0,43.9479,43.9643,43.9479,43.9561,25000.0
2014-09-24 13:15:00,53.52,53.55,53.51,53.54,35300.0,43.9561,43.9807,43.9479,43.9725,35300.0
2014-09-24 13:20:00,53.53,53.54,53.51,53.52,20700.0,43.9643,43.9725,43.9479,43.9561,20700.0
2014-09-24 13:25:00,53.52,53.53,53.52,53.53,24000.0,43.9561,43.9643,43.9561,43.9643,24000.0
2014-09-24 13:30:00,53.53,53.58,53.53,53.57,93200.0,43.9643,44.0054,43.9643,43.9972,93200.0
2014-09-24 13:35:00,53.57,53.59,53.57,53.58,19700.0,43.9972,44.0136,43.9972,44.0054,19700.0
2014-09-24 13:40:00,53.59,53.61,53.58,53.61,62600.0,44.0136,44.03,44.0054,44.03,62600.0
2014-09-24 13:45:00,53.6,53.61,53.58,53.6,41500.0,44.0218,44.03,44.0054,44.0218,41500.0
2014-09-24 13:50:00,53.6,53.63,53.6,53.62,22800.0,44.0218,44.0464,44.0218,44.0382,22800.0
2014-09-24 13:55:00,53.61,53.62,53.6,53.61,99500.0,44.03,44.0382,44.0218,44.03,99500.0
2014-09-24 14:00:00,53.61,53.62,53.6,53.61,30500.0,44.03,44.0382,44.0218,44.03,30500.0
2014-09-24 14:05:00,53.61,53.62,53.6,53.61,67000.0,44.03,44.0382,44.0218,44.03,67000.0
2014-09-24 14:10:00,53.61,53.61,53.57,53.58,51900.0,44.03,44.03,43.9972,44.0054,51900.0
2014-09-24 14:15:00,53.59,53.59,53.58,53.59,13600.0,44.0136,44.0136,44.0054,44.0136,13600.0
2014-09-24 14:20:00,53.59,53.59,53.57,53.57,26200.0,44.0136,44.0136,43.9972,43.9972,26200.0
2014-09-24 14:25:00,53.58,53.66,53.58,53.65,116800.0,44.0054,44.0711,44.0054,44.0629,116800.0
2014-09-24 14:30:00,53.65,53.65,53.63,53.63,136300.0,44.0629,44.0629,44.0464,44.0464,136300.0
2014-09-24 14:35:00,53.64,53.65,53.63,53.64,59900.0,44.0547,44.0629,44.0464,44.0547,59900.0
2014-09-24 14:40:00,53.64,53.66,53.63,53.64,174000.0,44.0547,44.0711,44.0464,44.0547,174000.0
2014-09-24 14:45:00,53.64,53.66,53.63,53.65,231400.0,44.0547,44.0711,44.0464,44.0629,231400.0
2014-09-24 14:50:00,53.66,53.67,53.65,53.66,64300.0,44.0711,44.0793,44.0629,44.0711,64300.0
2014-09-24 14:55:00,53.66,53.67,53.65,53.66,176600.0,44.0711,44.0793,44.0629,44.0711,176600.0
2014-09-24 15:00:00,53.66,53.69,53.65,53.68,48600.0,44.0711,44.0957,44.0629,44.0875,48600.0
2014-09-24 15:05:00,53.68,53.69,53.67,53.68,46600.0,44.0875,44.0957,44.0793,44.0875,46600.0
2014-09-24 15:10:00,53.69,53.7,53.68,53.69,19500.0,44.0957,44.1039,44.0875,44.0957,19500.0
2014-09-24 15:15:00,53.69,53.7,53.69,53.7,12400.0,44.0957,44.1039,44.0957,44.1039,12400.0
2014-09-24 15:20:00,53.7,53.71,53.69,53.69,28200.0,44.1039,44.1121,44.0957,44.0957,28200.0
2014-09-24 15:25:00,53.69,53.72,53.69,53.7,56500.0,44.0957,44.1204,44.0957,44.1039,56500.0
2014-09-24 15:30:00,53.7,53.71,53.69,53.7,123400.0,44.1039,44.1121,44.0957,44.1039,123400.0
2014-09-24 15:35:00,53.69,53.71,53.68,53.69,225400.0,44.0957,44.1121,44.0875,44.0957,225400.0
2014-09-24 15:40:00,53.69,53.7,53.68,53.68,58400.0,44.0957,44.1039,44.0875,44.0875,58400.0
2014-09-24 15:45:00,53.68,53.68,53.64,53.65,431700.0,44.0875,44.0875,44.0547,44.0629,431700.0
2014-09-24 15:50:00,53.66,53.68,53.65,53.66,119500.0,44.0711,44.0875,44.0629,44.0711,119500.0
2014-09-24 15:55:00,53.65,53.67,53.64,53.66,278800.0,44.0629,44.0793,44.0547,44.0711,278800.0
2014-09-25 09:30:00,53.47,53.51,53.36,53.39,317100.0,43.915,43.9479,43.8247,43.8493,317100.0
2014-09-25 09:35:00,53.4,53.42,53.37,53.37,175400.0,43.8575,43.874,43.8329,43.8329,175400.0
2014-09-25 09:40:00,53.37,53.37,53.27,53.28,232400.0,43.8329,43.8329,43.7508,43.759,232400.0
2014-09-25 09:45:00,53.28,53.32,53.23,53.27,138000.0,43.759,43.7918,43.7179,43.7508,138000.0
2014-09-25 09:50:00,53.27,53.27,53.2,53.21,300500.0,43.7508,43.7508,43.6933,43.7015,300500.0
2014-09-25 09:55:00,53.22,53.24,53.17,53.19,161000.0,43.7097,43.7261,43.6686,43.6851,161000.0
2014-09-25 10:00:00,53.2,53.2,53.11,53.13,659900.0,43.6933,43.6933,43.6194,43.6358,659900.0
2014-09-25 10:05:00,53.13,53.22,53.13,53.19,105600.0,43.6358,43.7097,43.6358,43.6851,105600.0
2014-09-25 10:10:00,53.19,53.19,53.08,53.1,250800.0,43.6851,43.6851,43.5947,43.6112,250800.0
2014-09-25 10:15:00,53.09,53.14,53.07,53.13,189800.0,43.6029,43.644,43.5865,43.6358,189800.0
2014-09-25 10:20:00,53.13,53.13,53.01,53.04,142800.0,43.6358,43.6358,43.5372,43.5619,142800.0
2014-09-25 10:25:00,53.06,53.12,53.05,53.1,315300.0,43.5783,43.6276,43.5701,43.6112,315300.0
2014-09-25 10:30:00,53.09,53.09,53.0,53.04,86100.0,43.6029,43.6029,43.529,43.5619,86100.0
2014-09-25 10:35:00,53.05,53.07,53.01,53.01,344000.0,43.5701,43.5865,43.5372,43.5372,344000.0
2014-09-25 10:40:00,53.0,53.0,52.92,52.95,204400.0,43.529,43.529,43.4633,43.488,204400.0
2014-09-25 10:45:00,52.94,52.95,52.88,52.95,260700.0,43.4797,43.488,43.4305,43.488,260700.0
2014-09-25 10:50:00,52.94,52.98,52.92,52.93,124300.0,43.4797,43.5126,43.4633,43.4715,124300.0
2014-09-25 10:55:00,52.93,52.99,52.91,52.98,199600.0,43.4715,43.5208,43.4551,43.5126,199600.0
2014-09-25 11:00:00,52.98,53.0,52.95,52.98,227800.0,43.5126,43.529,43.488,43.5126,227800.0
2014-09-25 11:05:00,52.96,53.0,52.91,52.99,258000.0,43.4962,43.529,43.4551,43.5208,258000.0
2014-09-25 11:10:00,52.99,52.99,52.94,52.96,105500.0,43.5208,43.5208,43.4797,43.4962,105500.0
2014-09-25 11:15:00,52.95,52.97,52.93,52.93,27200.0,43.488,43.5044,43.4715,43.4715,27200.0
2014-09-25 11:20:00,52.93,52.98,52.91,52.97,95000.0,43.4715,43.5126,43.4551,43.5044,95000.0
2014-09-25 11:25:00,52.97,53.03,52.96,53.03,70100.0,43.5044,43.5537,43.4962,43.5537,70100.0
2014-09-25 11:30:00,53.03,53.03,52.95,52.99,39000.0,43.5537,43.5537,43.488,43.5208,39000.0
2014-09-25 11:35:00,52.99,53.05,52.99,53.01,192300.0,43.5208,43.5701,43.5208,43.5372,192300.0
2014-09-25 11:40:00,53.02,53.02,52.96,52.97,111100.0,43.5455,43.5455,43.4962,43.5044,111100.0
2014-09-25 11:45:00,52.98,52.99,52.93,52.94,51300.0,43.5126,43.5208,43.4715,43.4797,51300.0
2014-09-25 11:50:00,52.93,52.99,52.93,52.97,64200.0,43.4715,43.5208,43.4715,43.5044,64200.0
2014-09-25 11:55:00,52.97,52.98,52.93,52.94,139100.0,43.5044,43.5126,43.4715,43.4797,139100.0
2014-09-25 12:00:00,52.94,52.97,52.94,52.96,26700.0,43.4797,43.5044,43.4797,43.4962,26700.0
2014-09-25 12:05:00,52.95,52.99,52.94,52.94,23900.0,43.488,43.5208,43.4797,43.4797,23900.0
2014-09-25 12:10:00,52.95,52.96,52.94,52.95,9200.0,43.488,43.4962,43.4797,43.488,9200.0
2014-09-25 12:15:00,52.95,52.95,52.91,52.92,31200.0,43.488,43.488,43.4551,43.4633,31200.0
2014-09-25 12:20:00,52.93,52.93,52.89,52.93,33700.0,43.4715,43.4715,43.4387,43.4715,33700.0
2014-09-25 12:25:00,52.92,52.92,52.83,52.84,247900.0,43.4633,43.4633,43.3894,43.3976,247900.0
2014-09-25 12:30:00,52.84,52.89,52.81,52.87,262500.0,43.3976,43.4387,43.373,43.4223,262500.0
2014-09-25 12:35:00,52.87,52.92,52.86,52.91,234200.0,43.4223,43.4633,43.414,43.4551,234200.0
2014-09-25 12:40:00,52.91,52.91,52.89,52.9,63300.0,43.4551,43.4551,43.4387,43.4469,63300.0
2014-09-25 12:45:00,52.9,52.92,52.88,52.89,80400.0,43.4469,43.4633,43.4305,43.4387,80400.0
2014-09-25 12:50:00,52.89,52.9,52.87,52.89,36500.0,43.4387,43.4469,43.4223,43.4387,36500.0
2014-09-25 12:55:00,52.89,52.9,52.88,52.89,17700.0,43.4387,43.4469,43.4305,43.4387,17700.0
2014-09-25 13:00:00,52.89,52.92,52.87,52.87,30400.0,43.4387,43.4633,43.4223,43.4223,30400.0
2014-09-25 13:05:00,52.86,52.93,52.84,52.9,31100.0,43.414,43.4715,43.3976,43.4469,31100.0
2014-09-25 13:10:00,52.91,52.94,52.91,52.93,17900.0,43.4551,43.4797,43.4551,43.4715,17900.0
2014-09-25 13:15:00,52.92,52.98,52.92,52.97,22100.0,43.4633,43.5126,43.4633,43.5044,22100.0
2014-09-25 13:20:00,52.97,52.98,52.94,52.94,147000.0,43.5044,43.5126,43.4797,43.4797,147000.0
2014-09-25 13:25:00,52.94,52.98,52.94,52.98,23800.0,43.4797,43.5126,43.4797,43.5126,23800.0
2014-09-25 13:30:00,52.98,52.98,52.95,52.97,20000.0,43.5126,43.5126,43.488,43.5044,20000.0
2014-09-25 13:35:00,52.97,52.97,52.94,52.94,28600.0,43.5044,43.5044,43.4797,43.4797,28600.0
2014-09-25 13:40:00,52.94,52.96,52.93,52.95,20000.0,43.4797,43.4962,43.4715,43.488,20000.0
2014-09-25 13:45:00,52.95,52.95,52.89,52.91,52300.0,43.488,43.488,43.4387,43.4551,52300.0
2014-09-25 13:50:00,52.91,52.93,52.84,52.84,34500.0,43.4551,43.4715,43.3976,43.3976,34500.0
2014-09-25 13:55:00,52.85,52.89,52.83,52.88,139100.0,43.4058,43.4387,43.3894,43.4305,139100.0
2014-09-25 14:00:00,52.88,52.89,52.85,52.88,43400.0,43.4305,43.4387,43.4058,43.4305,43400.0
2014-09-25 14:05:00,52.89,52.93,52.89,52.91,90200.0,43.4387,43.4715,43.4387,43.4551,90200.0
2014-09-25 14:10:00,52.91,52.93,52.9,52.93,55900.0,43.4551,43.4715,43.4469,43.4715,55900.0
2014-09-25 14:15:00,52.93,52.94,52.89,52.94,56100.0,43.4715,43.4797,43.4387,43.4797,56100.0
2014-09-25 14:20:00,52.94,52.96,52.92,52.93,23500.0,43.4797,43.4962,43.4633,43.4715,23500.0
2014-09-25 14:25:00,52.92,52.95,52.9,52.94,72800.0,43.4633,43.488,43.4469,43.4797,72800.0
2014-09-25 14:30:00,52.95,52.95,52.93,52.94,20500.0,43.488,43.488,43.4715,43.4797,20500.0
2014-09-25 14:35:00,52.94,52.98,52.94,52.98,117500.0,43.4797,43.5126,43.4797,43.5126,117500.0
2014-09-25 14:40:00,52.97,52.98,52.94,52.95,64400.0,43.5044,43.5126,43.4797,43.488,64400.0
2014-09-25 14:45:00,52.95,53.0,52.95,53.0,48100.0,43.488,43.529,43.488,43.529,48100.0
2014-09-25 14:50:00,53.0,53.01,52.97,52.99,69900.0,43.529,43.5372,43.5044,43.5208,69900.0
2014-09-25 14:55:00,52.98,52.98,52.94,52.95,132400.0,43.5126,43.5126,43.4797,43.488,132400.0
2014-09-25 15:00:00,52.95,52.97,52.91,52.93,69200.0,43.488,43.5044,43.4551,43.4715,69200.0
2014-09-25 15:05:00,52.93,52.94,52.92,52.93,65400.0,43.4715,43.4797,43.4633,43.4715,65400.0
2014-09-25 15:10:00,52.94,52.94,52.91,52.94,50400.0,43.4797,43.4797,43.4551,43.4797,50400.0
2014-09-25 15:15:00,52.93,52.97,52.93,52.93,96500.0,43.4715,43.5044,43.4715,43.4715,96500.0
2014-09-25 15:20:00,52.93,52.93,52.88,52.9,68800.0,43.4715,43.4715,43.4305,43.4469,68800.0
2014-09-25 15:25:00,52.89,52.91,52.87,52.9,57600.0,43.4387,43.4551,43.4223,43.4469,57600.0
2014-09-25 15:30:00,52.89,52.92,52.89,52.92,65800.0,43.4387,43.4633,43.4387,43.4633,65800.0
2014-09-25 15:35:00,52.93,52.98,52.91,52.97,124400.0,43.4715,43.5126,43.4551,43.5044,124400.0
2014-09-25 15:40:00,52.98,53.0,52.94,52.99,142300.0,43.5126,43.529,43.4797,43.5208,142300.0
2014-09-25 15:45:00,52.98,52.99,52.93,52.98,143600.0,43.5126,43.5208,43.4715,43.5126,143600.0
2014-09-25 15:50:00,52.97,52.99,52.95,52.95,175000.0,43.5044,43.5208,43.488,43.488,175000.0
2014-09-25 15:55:00,52.95,52.95,52.84,52.85,327800.0,43.488,43.488,43.3976,43.4058,327800.0
2014-09-26 09:30:00,52.97,52.97,52.89,52.94,196400.0,43.5044,43.5044,43.4387,43.4797,196400.0
2014-09-26 09:35:00,52.95,52.96,52.9,52.9,110600.0,43.488,43.4962,43.4469,43.4469,110600.0
2014-09-26 09:40:00,52.9,52.93,52.84,52.86,79300.0,43.4469,43.4715,43.3976,43.414,79300.0
2014-09-26 09:45:00,52.87,52.92,52.83,52.91,47600.0,43.4223,43.4633,43.3894,43.4551,47600.0
2014-09-26 09:50:00,52.91,52.98,52.91,52.95,369100.0,43.4551,43.5126,43.4551,43.488,369100.0
2014-09-26 09:55:00,52.94,52.95,52.87,52.93,68400.0,43.4797,43.488,43.4223,43.4715,68400.0
2014-09-26 10:00:00,52.93,53.1,52.93,53.09,171300.0,43.4715,43.6112,43.4715,43.6029,171300.0
2014-09-26 10:05:00,53.09,53.1,53.0,53.0,97600.0,43.6029,43.6112,43.529,43.529,97600.0
2014-09-26 10:10:00,53.01,53.02,52.93,52.93,126100.0,43.5372,43.5455,43.4715,43.4715,126100.0
2014-09-26 10:15:00,52.93,52.96,52.9,52.94,177600.0,43.4715,43.4962,43.4469,43.4797,177600.0
2014-09-26 10:20:00,52.94,52.97,52.94,52.96,52200.0,43.4797,43.5044,43.4797,43.4962,52200.0
2014-09-26 10:25:00,52.96,53.0,52.9,52.92,34800.0,43.4962,43.529,43.4469,43.4633,34800.0
2014-09-26 10:30:00,52.92,52.98,52.88,52.98,134100.0,43.4633,43.5126,43.4305,43.5126,134100.0
2014-09-26 10:35:00,52.97,52.99,52.93,52.95,47900.0,43.5044,43.5208,43.4715,43.488,47900.0
2014-09-26 10:40:00,52.95,52.98,52.94,52.98,33600.0,43.488,43.5126,43.4797,43.5126,33600.0
2014-09-26 10:45:00,52.98,52.98,52.92,52.95,59600.0,43.5126,43.5126,43.4633,43.488,59600.0
2014-09-26 10:50:00,52.95,52.97,52.92,52.93,49200.0,43.488,43.5044,43.4633,43.4715,49200.0
2014-09-26 10:55:00,52.94,53.01,52.93,53.01,105200.0,43.4797,43.5372,43.4715,43.5372,105200.0
2014-09-26 11:00:00,53.02,53.06,53.02,53.04,24800.0,43.5455,43.5783,43.5455,43.5619,24800.0
2014-09-26 11:05:00,53.03,53.05,53.01,53.04,27600.0,43.5537,43.5701,43.5372,43.5619,27600.0
2014-09-26 11:10:00,53.04,53.04,52.98,53.0,16800.0,43.5619,43.5619,43.5126,43.529,16800.0
2014-09-26 11:15:00,53.01,53.01,52.98,52.98,10400.0,43.5372,43.5372,43.5126,43.5126,10400.0
2014-09-26 11:20:00,52.98,52.98,52.95,52.98,48400.0,43.5126,43.5126,43.488,43.5126,48400.0
2014-09-26 11:25:00,52.98,53.0,52.96,52.97,22800.0,43.5126,43.529,43.4962,43.5044,22800.0
2014-09-26 11:30:00,52.97,52.97,52.95,52.95,150900.0,43.5044,43.5044,43.488,43.488,150900.0
2014-09-26 11:35:00,52.95,52.98,52.92,52.97,70700.0,43.488,43.5126,43.4633,43.5044,70700.0
2014-09-26 11:40:00,52.97,52.97,52.96,52.97,13200.0,43.5044,43.5044,43.4962,43.5044,13200.0
2014-09-26 11:45:00,52.96,52.98,52.94,52.98,121400.0,43.4962,43.5126,43.4797,43.5126,121400.0
2014-09-26 11:50:00,52.99,53.0,52.98,52.99,36200.0,43.5208,43.529,43.5126,43.5208,36200.0
2014-09-26 11:55:00,53.0,53.01,53.0,53.0,5500.0,43.529,43.5372,43.529,43.529,5500.0
2014-09-26 12:00:00,53.0,53.0,52.99,53.0,11400.0,43.529,43.529,43.5208,43.529,11400.0
2014-09-26 12:05:00,53.01,53.03,53.0,53.01,9700.0,43.5372,43.5537,43.529,43.5372,9700.0
2014-09-26 12:10:00,53.01,53.01,52.99,53.0,10800.0,43.5372,43.5372,43.5208,43.529,10800.0
2014-09-26 12:15:00,53.0,53.06,52.99,53.05,24200.0,43.529,43.5783,43.5208,43.5701,24200.0
2014-09-26 12:20:00,53.05,53.07,53.05,53.05,18600.0,43.5701,43.5865,43.5701,43.5701,18600.0
2014-09-26 12:25:00,53.05,53.06,53.04,53.05,16300.0,43.5701,43.5783,43.5619,43.5701,16300.0
2014-09-26 12:30:00,53.06,53.07,53.05,53.05,11700.0,43.5783,43.5865,43.5701,43.5701,11700.0
2014-09-26 12:35:00,53.05,53.06,53.03,53.05,24600.0,43.5701,43.5783,43.5537,43.5701,24600.0
2014-09-26 12:40:00,53.04,53.05,53.04,53.04,4900.0,43.5619,43.5701,43.5619,43.5619,4900.0
2014-09-26 12:45:00,53.05,53.05,53.04,53.05,7600.0,43.5701,43.5701,43.5619,43.5701,7600.0
2014-09-26 12:50:00,53.04,53.06,53.04,53.05,14000.0,43.5619,43.5783,43.5619,43.5701,14000.0
2014-09-26 12:55:00,53.05,53.05,53.02,53.03,17100.0,43.5701,43.5701,43.5455,43.5537,17100.0
2014-09-26 13:00:00,53.04,53.05,53.04,53.05,15700.0,43.5619,43.5701,43.5619,43.5701,15700.0
2014-09-26 13:05:00,53.05,53.06,53.04,53.06,7600.0,43.5701,43.5783,43.5619,43.5783,7600.0
2014-09-26 13:10:00,53.06,53.08,53.05,53.07,16100.0,43.5783,43.5947,43.5701,43.5865,16100.0
2014-09-26 13:15:00,53.08,53.12,53.08,53.12,12300.0,43.5947,43.6276,43.5947,43.6276,12300.0
2014-09-26 13:20:00,53.11,53.13,53.11,53.13,33100.0,43.6194,43.6358,43.6194,43.6358,33100.0
2014-09-26 13:25:00,53.13,53.13,53.1,53.12,12300.0,43.6358,43.6358,43.6112,43.6276,12300.0
2014-09-26 13:30:00,53.12,53.13,53.11,53.12,15500.0,43.6276,43.6358,43.6194,43.6276,15500.0
2014-09-26 13:35:00,53.12,53.12,53.1,53.12,236700.0,43.6276,43.6276,43.6112,43.6276,236700.0
2014-09-26 13:40:00,53.11,53.12,53.1,53.1,16400.0,43.6194,43.6276,43.6112,43.6112,16400.0
2014-09-26 13:45:00,53.11,53.13,53.11,53.13,24200.0,43.6194,43.6358,43.6194,43.6358,24200.0
2014-09-26 13:50:00,53.12,53.14,53.12,53.13,22400.0,43.6276,43.644,43.6276,43.6358,22400.0
2014-09-26 13:55:00,53.13,53.18,53.12,53.15,36000.0,43.6358,43.6769,43.6276,43.6522,36000.0
2014-09-26 14:00:00,53.16,53.2,53.16,53.2,27300.0,43.6604,43.6933,43.6604,43.6933,27300.0
2014-09-26 14:05:00,53.2,53.28,53.2,53.28,61100.0,43.6933,43.759,43.6933,43.759,61100.0
2014-09-26 14:10:00,53.29,53.29,53.26,53.27,66600.0,43.7672,43.7672,43.7426,43.7508,66600.0
2014-09-26 14:15:00,53.27,53.38,53.27,53.38,48600.0,43.7508,43.8411,43.7508,43.8411,48600.0
2014-09-26 14:20:00,53.39,53.39,53.36,53.37,156500.0,43.8493,43.8493,43.8247,43.8329,156500.0
2014-09-26 14:25:00,53.38,53.38,53.35,53.36,22500.0,43.8411,43.8411,43.8165,43.8247,22500.0
2014-09-26 14:30:00,53.36,53.37,53.35,53.36,11700.0,43.8247,43.8329,43.8165,43.8247,11700.0
2014-09-26 14:35:00,53.36,53.44,53.36,53.43,41900.0,43.8247,43.8904,43.8247,43.8822,41900.0
2014-09-26 14:40:00,53.43,53.43,53.41,53.41,28500.0,43.8822,43.8822,43.8658,43.8658,28500.0
2014-09-26 14:45:00,53.41,53.44,53.41,53.42,142600.0,43.8658,43.8904,43.8658,43.874,142600.0
2014-09-26 14:50:00,53.42,53.42,53.37,53.37,62600.0,43.874,43.874,43.8329,43.8329,62600.0
2014-09-26 14:55:00,53.38,53.39,53.37,53.38,813200.0,43.8411,43.8493,43.8329,43.8411,813200.0
2014-09-26 15:00:00,53.38,53.38,53.36,53.38,19300.0,43.8411,43.8411,43.8247,43.8411,19300.0
2014-09-26 15:05:00,53.39,53.42,53.39,53.41,4700.0,43.8493,43.874,43.8493,43.8658,4700.0
2014-09-26 15:10:00,53.42,53.43,53.41,53.42,18600.0,43.874,43.8822,43.8658,43.874,18600.0
2014-09-26 15:15:00,53.42,53.42,53.37,53.37,36100.0,43.874,43.874,43.8329,43.8329,36100.0
2014-09-26 15:20:00,53.36,53.39,53.36,53.37,49500.0,43.8247,43.8493,43.8247,43.8329,49500.0
2014-09-26 15:25:00,53.37,53.37,53.35,53.37,24500.0,43.8329,43.8329,43.8165,43.8329,24500.0
2014-09-26 15:30:00,53.37,53.39,53.32,53.34,66600.0,43.8329,43.8493,43.7918,43.8083,66600.0
2014-09-26 15:35:00,53.34,53.36,53.33,53.35,81300.0,43.8083,43.8247,43.8001,43.8165,81300.0
2014-09-26 15:40:00,53.36,53.37,53.34,53.35,98600.0,43.8247,43.8329,43.8083,43.8165,98600.0
2014-09-26 15:45:00,53.35,53.36,53.3,53.33,99400.0,43.8165,43.8247,43.7754,43.8001,99400.0
2014-09-26 15:50:00,53.33,53.37,53.33,53.34,139000.0,43.8001,43.8329,43.8001,43.8083,139000.0
2014-09-26 15:55:00,53.35,53.37,53.32,53.33,330400.0,43.8165,43.8329,43.7918,43.8001,330400.0
2014-09-29 09:30:00,52.82,52.91,52.75,52.79,354000.0,43.3812,43.4551,43.3237,43.3566,354000.0
2014-09-29 09:35:00,52.8,52.92,52.8,52.88,253700.0,43.3648,43.4633,43.3648,43.4305,253700.0
2014-09-29 09:40:00,52.88,52.98,52.86,52.97,289400.0,43.4305,43.5126,43.414,43.5044,289400.0
2014-09-29 09:45:00,52.97,52.98,52.89,52.89,106600.0,43.5044,43.5126,43.4387,43.4387,106600.0
2014-09-29 09:50:00,52.9,52.9,52.86,52.88,146100.0,43.4469,43.4469,43.414,43.4305,146100.0
2014-09-29 09:55:00,52.88,52.95,52.86,52.94,96200.0,43.4305,43.488,43.414,43.4797,96200.0
2014-09-29 10:00:00,52.93,52.94,52.87,52.89,285700.0,43.4715,43.4797,43.4223,43.4387,285700.0
2014-09-29 10:05:00,52.91,52.93,52.88,52.89,51100.0,43.4551,43.4715,43.4305,43.4387,51100.0
2014-09-29 10:10:00,52.89,52.93,52.89,52.91,39400.0,43.4387,43.4715,43.4387,43.4551,39400.0
2014-09-29 10:15:00,52.91,52.97,52.9,52.97,74600.0,43.4551,43.5044,43.4469,43.5044,74600.0
2014-09-29 10:20:00,52.98,53.02,52.97,52.98,296900.0,43.5126,43.5455,43.5044,43.5126,296900.0
2014-09-29 10:25:00,52.98,52.98,52.95,52.97,28300.0,43.5126,43.5126,43.488,43.5044,28300.0
2014-09-29 10:30:00,52.97,53.01,52.94,53.0,42600.0,43.5044,43.5372,43.4797,43.529,42600.0
2014-09-29 10:35:00,53.0,53.02,52.98,53.01,131900.0,43.529,43.5455,43.5126,43.5372,131900.0
2014-09-29 10:40:00,53.01,53.08,53.01,53.07,59700.0,43.5372,43.5947,43.5372,43.5865,59700.0
2014-09-29 10:45:00,53.08,53.1,53.05,53.08,188500.0,43.5947,43.6112,43.5701,43.5947,188500.0
2014-09-29 10:50:00,53.08,53.13,53.07,53.11,43900.0,43.5947,43.6358,43.5865,43.6194,43900.0
2014-09-29 10:55:00,53.11,53.12,53.08,53.1,184200.0,43.6194,43.6276,43.5947,43.6112,184200.0
2014-09-29 11:00:00,53.1,53.11,53.09,53.11,149400.0,43.6112,43.6194,43.6029,43.6194,149400.0
2014-09-29 11:05:00,53.11,53.16,53.1,53.14,41000.0,43.6194,43.6604,43.6112,43.644,41000.0
2014-09-29 11:10:00,53.14,53.26,53.14,53.26,29500.0,43.644,43.7426,43.644,43.7426,29500.0
2014-09-29 11:15:00,53.26,53.28,53.26,53.28,185000.0,43.7426,43.759,43.7426,43.759,185000.0
2014-09-29 11:20:00,53.27,53.28,53.24,53.27,113700.0,43.7508,43.759,43.7261,43.7508,113700.0
2014-09-29 11:25:00,53.27,53.28,53.24,53.27,68000.0,43.7508,43.759,43.7261,43.7508,68000.0
2014-09-29 11:30:00,53.27,53.28,53.23,53.24,30300.0,43.7508,43.759,43.7179,43.7261,30300.0
2014-09-29 11:35:00,53.24,53.25,53.21,53.22,49900.0,43.7261,43.7344,43.7015,43.7097,49900.0
2014-09-29 11:40:00,53.22,53.22,53.2,53.21,62000.0,43.7097,43.7097,43.6933,43.7015,62000.0
2014-09-29 11:45:00,53.22,53.22,53.2,53.22,38000.0,43.7097,43.7097,43.6933,43.7097,38000.0
2014-09-29 11:50:00,53.23,53.26,53.23,53.25,39800.0,43.7179,43.7426,43.7179,43.7344,39800.0
2014-09-29 11:55:00,53.24,53.28,53.24,53.27,19400.0,43.7261,43.759,43.7261,43.7508,19400.0
2014-09-29 12:00:00,53.27,53.27,53.23,53.23,18500.0,43.7508,43.7508,43.7179,43.7179,18500.0
2014-09-29 12:05:00,53.23,53.25,53.21,53.24,30200.0,43.7179,43.7344,43.7015,43.7261,30200.0
2014-09-29 12:10:00,53.23,53.24,53.18,53.19,24400.0,43.7179,43.7261,43.6769,43.6851,24400.0
2014-09-29 12:15:00,53.18,53.21,53.18,53.2,36500.0,43.6769,43.7015,43.6769,43.6933,36500.0
2014-09-29 12:20:00,53.2,53.2,53.17,53.17,27700.0,43.6933,43.6933,43.6686,43.6686,27700.0
2014-09-29 12:25:00,53.17,53.18,53.14,53.16,187200.0,43.6686,43.6769,43.644,43.6604,187200.0
2014-09-29 12:30:00,53.15,53.16,53.11,53.12,249500.0,43.6522,43.6604,43.6194,43.6276,249500.0
2014-09-29 12:35:00,53.11,53.12,53.09,53.1,73800.0,43.6194,43.6276,43.6029,43.6112,73800.0
2014-09-29 12:40:00,53.1,53.13,53.09,53.13,12500.0,43.6112,43.6358,43.6029,43.6358,12500.0
2014-09-29 12:45:00,53.12,53.12,53.08,53.1,31500.0,43.6276,43.6276,43.5947,43.6112,31500.0
2014-09-29 12:50:00,53.1,53.17,53.1,53.14,27600.0,43.6112,43.6686,43.6112,43.644,27600.0
2014-09-29 12:55:00,53.14,53.15,53.13,53.13,16300.0,43.644,43.6522,43.6358,43.6358,16300.0
2014-09-29 13:00:00,53.13,53.14,53.12,53.12,30600.0,43.6358,43.644,43.6276,43.6276,30600.0
2014-09-29 13:05:00,53.12,53.12,53.09,53.12,47900.0,43.6276,43.6276,43.6029,43.6276,47900.0
2014-09-29 13:10:00,53.12,53.13,53.12,53.12,15800.0,43.6276,43.6358,43.6276,43.6276,15800.0
2014-09-29 13:15:00,53.12,53.21,53.12,53.19,68800.0,43.6276,43.7015,43.6276,43.6851,68800.0
2014-09-29 13:20:00,53.19,53.2,53.16,53.17,23800.0,43.6851,43.6933,43.6604,43.6686,23800.0
2014-09-29 13:25:00,53.17,53.21,53.16,53.21,22200.0,43.6686,43.7015,43.6604,43.7015,22200.0
2014-09-29 13:30:00,53.21,53.25,53.21,53.23,245600.0,43.7015,43.7344,43.7015,43.7179,245600.0
2014-09-29 13:35:00,53.23,53.23,53.2,53.2,106600.0,43.7179,43.7179,43.6933,43.6933,106600.0
2014-09-29 13:40:00,53.2,53.2,53.15,53.15,83400.0,43.6933,43.6933,43.6522,43.6522,83400.0
2014-09-29 13:45:00,53.16,53.16,53.14,53.16,90600.0,43.6604,43.6604,43.644,43.6604,90600.0
2014-09-29 13:50:00,53.16,53.21,53.16,53.21,85700.0,43.6604,43.7015,43.6604,43.7015,85700.0
2014-09-29 13:55:00,53.21,53.21,53.19,53.2,79100.0,43.7015,43.7015,43.6851,43.6933,79100.0
2014-09-29 14:00:00,53.21,53.24,53.19,53.21,55600.0,43.7015,43.7261,43.6851,43.7015,55600.0
2014-09-29 14:05:00,53.21,53.21,53.14,53.14,36400.0,43.7015,43.7015,43.644,43.644,36400.0
2014-09-29 14:10:00,53.15,53.16,53.13,53.13,29100.0,43.6522,43.6604,43.6358,43.6358,29100.0
2014-09-29 14:15:00,53.14,53.14,53.09,53.09,59800.0,43.644,43.644,43.6029,43.6029,59800.0
2014-09-29 14:20:00,53.1,53.1,53.05,53.05,56800.0,43.6112,43.6112,43.5701,43.5701,56800.0
2014-09-29 14:25:00,53.05,53.08,53.05,53.06,78000.0,43.5701,43.5947,43.5701,43.5783,78000.0
2014-09-29 14:30:00,53.06,53.11,53.06,53.11,84400.0,43.5783,43.6194,43.5783,43.6194,84400.0
2014-09-29 14:35:00,53.11,53.12,53.09,53.1,38800.0,43.6194,43.6276,43.6029,43.6112,38800.0
2014-09-29 14:40:00,53.1,53.1,53.06,53.06,39900.0,43.6112,43.6112,43.5783,43.5783,39900.0
2014-09-29 14:45:00,53.07,53.11,53.06,53.09,28700.0,43.5865,43.6194,43.5783,43.6029,28700.0
2014-09-29 14:50:00,53.1,53.11,53.08,53.08,24000.0,43.6112,43.6194,43.5947,43.5947,24000.0
2014-09-29 14:55:00,53.08,53.17,53.07,53.16,60400.0,43.5947,43.6686,43.5865,43.6604,60400.0
2014-09-29 15:00:00,53.15,53.19,53.15,53.17,28100.0,43.6522,43.6851,43.6522,43.6686,28100.0
2014-09-29 15:05:00,53.18,53.2,53.16,53.16,31400.0,43.6769,43.6933,43.6604,43.6604,31400.0
2014-09-29 15:10:00,53.16,53.23,53.16,53.23,46500.0,43.6604,43.7179,43.6604,43.7179,46500.0
2014-09-29 15:15:00,53.24,53.25,53.21,53.25,45700.0,43.7261,43.7344,43.7015,43.7344,45700.0
2014-09-29 15:20:00,53.25,53.3,53.24,53.28,48400.0,43.7344,43.7754,43.7261,43.759,48400.0
2014-09-29 15:25:00,53.28,53.32,53.27,53.29,72300.0,43.759,43.7918,43.7508,43.7672,72300.0
2014-09-29 15:30:00,53.3,53.3,53.26,53.28,44100.0,43.7754,43.7754,43.7426,43.759,44100.0
2014-09-29 15:35:00,53.28,53.3,53.25,53.29,150700.0,43.759,43.7754,43.7344,43.7672,150700.0
2014-09-29 15:40:00,53.29,53.29,53.16,53.18,231700.0,43.7672,43.7672,43.6604,43.6769,231700.0
2014-09-29 15:45:00,53.17,53.24,53.17,53.23,180100.0,43.6686,43.7261,43.6686,43.7179,180100.0
2014-09-29 15:50:00,53.22,53.25,53.2,53.2,111200.0,43.7097,43.7344,43.6933,43.6933,111200.0
2014-09-29 15:55:00,53.21,53.24,53.2,53.21,191500.0,43.7015,43.7261,43.6933,43.7015,191500.0
2014-09-30 09:30:00,53.3,53.38,53.22,53.32,209300.0,43.7754,43.8411,43.7097,43.7918,209300.0
2014-09-30 09:35:00,53.31,53.31,53.25,53.28,138500.0,43.7836,43.7836,43.7344,43.759,138500.0
2014-09-30 09:40:00,53.28,53.28,53.15,53.19,174700.0,43.759,43.759,43.6522,43.6851,174700.0
2014-09-30 09:45:00,53.18,53.21,53.15,53.15,447300.0,43.6769,43.7015,43.6522,43.6522,447300.0
2014-09-30 09:50:00,53.16,53.16,53.08,53.15,180200.0,43.6604,43.6604,43.5947,43.6522,180200.0
2014-09-30 09:55:00,53.16,53.17,53.14,53.16,206900.0,43.6604,43.6686,43.644,43.6604,206900.0
2014-09-30 10:00:00,53.16,53.16,53.05,53.07,410700.0,43.6604,43.6604,43.5701,43.5865,410700.0
2014-09-30 10:05:00,53.07,53.14,53.06,53.12,328900.0,43.5865,43.644,43.5783,43.6276,328900.0
2014-09-30 10:10:00,53.12,53.19,53.11,53.19,101500.0,43.6276,43.6851,43.6194,43.6851,101500.0
2014-09-30 10:15:00,53.19,53.25,53.18,53.23,113000.0,43.6851,43.7344,43.6769,43.7179,113000.0
2014-09-30 10:20:00,53.23,53.26,53.18,53.18,218500.0,43.7179,43.7426,43.6769,43.6769,218500.0
2014-09-30 10:25:00,53.18,53.2,53.16,53.18,67000.0,43.6769,43.6933,43.6604,43.6769,67000.0
2014-09-30 10:30:00,53.18,53.24,53.18,53.23,95000.0,43.6769,43.7261,43.6769,43.7179,95000.0
2014-09-30 10:35:00,53.23,53.28,53.22,53.28,23800.0,43.7179,43.759,43.7097,43.759,23800.0
2014-09-30 10:40:00,53.29,53.35,53.27,53.35,54400.0,43.7672,43.8165,43.7508,43.8165,54400.0
2014-09-30 10:45:00,53.34,53.4,53.34,53.39,130200.0,43.8083,43.8575,43.8083,43.8493,130200.0
2014-09-30 10:50:00,53.4,53.4,53.36,53.36,54700.0,43.8575,43.8575,43.8247,43.8247,54700.0
2014-09-30 10:55:00,53.36,53.4,53.35,53.39,93800.0,43.8247,43.8575,43.8165,43.8493,93800.0
2014-09-30 11:00:00,53.39,53.41,53.38,53.4,38000.0,43.8493,43.8658,43.8411,43.8575,38000.0
2014-09-30 11:05:00,53.4,53.48,53.39,53.48,136900.0,43.8575,43.9233,43.8493,43.9233,136900.0
2014-09-30 11:10:00,53.47,53.47,53.44,53.45,42300.0,43.915,43.915,43.8904,43.8986,42300.0
2014-09-30 11:15:00,53.45,53.48,53.45,53.47,39900.0,43.8986,43.9233,43.8986,43.915,39900.0
2014-09-30 11:20:00,53.46,53.49,53.44,53.49,465100.0,43.9068,43.9315,43.8904,43.9315,465100.0
2014-09-30 11:25:00,53.49,53.53,53.48,53.51,103700.0,43.9315,43.9643,43.9233,43.9479,103700.0
2014-09-30 11:30:00,53.52,53.53,53.49,53.51,190500.0,43.9561,43.9643,43.9315,43.9479,190500.0
2014-09-30 11:35:00,53.51,53.54,53.51,53.52,48800.0,43.9479,43.9725,43.9479,43.9561,48800.0
2014-09-30 11:40:00,53.51,53.51,53.46,53.47,96100.0,43.9479,43.9479,43.9068,43.915,96100.0
2014-09-30 11:45:00,53.47,53.48,53.44,53.46,64300.0,43.915,43.9233,43.8904,43.9068,64300.0
2014-09-30 11:50:00,53.45,53.49,53.45,53.47,15000.0,43.8986,43.9315,43.8986,43.915,15000.0
2014-09-30 11:55:00,53.47,53.48,53.45,53.47,56300.0,43.915,43.9233,43.8986,43.915,56300.0
2014-09-30 12:00:00,53.47,53.47,53.42,53.47,244700.0,43.915,43.915,43.874,43.915,244700.0
2014-09-30 12:05:00,53.47,53.48,53.46,53.47,51300.0,43.915,43.9233,43.9068,43.915,51300.0
2014-09-30 12:10:00,53.48,53.51,53.46,53.49,56000.0,43.9233,43.9479,43.9068,43.9315,56000.0
2014-09-30 12:15:00,53.49,53.5,53.45,53.47,98900.0,43.9315,43.9397,43.8986,43.915,98900.0
2014-09-30 12:20:00,53.48,53.49,53.4,53.4,95800.0,43.9233,43.9315,43.8575,43.8575,95800.0
2014-09-30 12:25:00,53.4,53.4,53.35,53.36,142700.0,43.8575,43.8575,43.8165,43.8247,142700.0
2014-09-30 12:30:00,53.35,53.36,53.33,53.35,33200.0,43.8165,43.8247,43.8001,43.8165,33200.0
2014-09-30 12:35:00,53.36,53.36,53.26,53.26,39700.0,43.8247,43.8247,43.7426,43.7426,39700.0
2014-09-30 12:40:00,53.26,53.29,53.24,53.28,135500.0,43.7426,43.7672,43.7261,43.759,135500.0
2014-09-30 12:45:00,53.29,53.32,53.29,53.3,72000.0,43.7672,43.7918,43.7672,43.7754,72000.0
2014-09-30 12:50:00,53.3,53.32,53.3,53.32,20000.0,43.7754,43.7918,43.7754,43.7918,20000.0
2014-09-30 12:55:00,53.32,53.33,53.29,53.29,21800.0,43.7918,43.8001,43.7672,43.7672,21800.0
2014-09-30 13:00:00,53.29,53.34,53.29,53.33,48900.0,43.7672,43.8083,43.7672,43.8001,48900.0
2014-09-30 13:05:00,53.33,53.36,53.3,53.3,31100.0,43.8001,43.8247,43.7754,43.7754,31100.0
2014-09-30 13:10:00,53.3,53.31,53.29,53.3,39000.0,43.7754,43.7836,43.7672,43.7754,39000.0
2014-09-30 13:15:00,53.3,53.32,53.28,53.28,110100.0,43.7754,43.7918,43.759,43.759,110100.0
2014-09-30 13:20:00,53.29,53.29,53.26,53.26,162100.0,43.7672,43.7672,43.7426,43.7426,162100.0
2014-09-30 13:25:00,53.27,53.28,53.21,53.22,75600.0,43.7508,43.759,43.7015,43.7097,75600.0
2014-09-30 13:30:00,53.22,53.24,53.19,53.19,104000.0,43.7097,43.7261,43.6851,43.6851,104000.0
2014-09-30 13:35:00,53.19,53.22,53.18,53.21,55000.0,43.6851,43.7097,43.6769,43.7015,55000.0
2014-09-30 13:40:00,53.21,53.22,53.13,53.13,40600.0,43.7015,43.7097,43.6358,43.6358,40600.0
2014-09-30 13:45:00,53.13,53.14,53.08,53.08,45200.0,43.6358,43.644,43.5947,43.5947,45200.0
2014-09-30 13:50:00,53.08,53.12,53.07,53.12,34700.0,43.5947,43.6276,43.5865,43.6276,34700.0
2014-09-30 13:55:00,53.12,53.14,53.1,53.13,391200.0,43.6276,43.644,43.6112,43.6358,391200.0
2014-09-30 14:00:00,53.13,53.16,53.11,53.16,47700.0,43.6358,43.6604,43.6194,43.6604,47700.0
2014-09-30 14:05:00,53.16,53.17,53.12,53.15,286600.0,43.6604,43.6686,43.6276,43.6522,286600.0
2014-09-30 14:10:00,53.16,53.17,53.14,53.16,77200.0,43.6604,43.6686,43.644,43.6604,77200.0
2014-09-30 14:15:00,53.16,53.16,53.13,53.15,32200.0,43.6604,43.6604,43.6358,43.6522,32200.0
2014-09-30 14:20:00,53.15,53.16,53.09,53.11,45800.0,43.6522,43.6604,43.6029,43.6194,45800.0
2014-09-30 14:25:00,53.11,53.18,53.09,53.18,119000.0,43.6194,43.6769,43.6029,43.6769,119000.0
2014-09-30 14:30:00,53.17,53.22,53.17,53.21,439000.0,43.6686,43.7097,43.6686,43.7015,439000.0
2014-09-30 14:35:00,53.21,53.21,53.17,53.18,138200.0,43.7015,43.7015,43.6686,43.6769,138200.0
2014-09-30 14:40:00,53.18,53.18,53.15,53.17,76400.0,43.6769,43.6769,43.6522,43.6686,76400.0
2014-09-30 14:45:00,53.17,53.21,53.16,53.2,100200.0,43.6686,43.7015,43.6604,43.6933,100200.0
2014-09-30 14:50:00,53.21,53.22,53.19,53.2,94900.0,43.7015,43.7097,43.6851,43.6933,94900.0
2014-09-30 14:55:00,53.19,53.23,53.18,53.18,167900.0,43.6851,43.7179,43.6769,43.6769,167900.0
2014-09-30 15:00:00,53.18,53.18,53.12,53.15,114600.0,43.6769,43.6769,43.6276,43.6522,114600.0
2014-09-30 15:05:00,53.14,53.14,53.09,53.14,227500.0,43.644,43.644,43.6029,43.644,227500.0
2014-09-30 15:10:00,53.14,53.16,53.11,53.11,80800.0,43.644,43.6604,43.6194,43.6194,80800.0
2014-09-30 15:15:00,53.11,53.16,53.11,53.16,119200.0,43.6194,43.6604,43.6194,43.6604,119200.0
2014-09-30 15:20:00,53.16,53.25,53.15,53.22,123600.0,43.6604,43.7344,43.6522,43.7097,123600.0
2014-09-30 15:25:00,53.22,53.23,53.18,53.22,92100.0,43.7097,43.7179,43.6769,43.7097,92100.0
2014-09-30 15:30:00,53.22,53.23,53.18,53.23,112300.0,43.7097,43.7179,43.6769,43.7179,112300.0
2014-09-30 15:35:00,53.23,53.28,53.22,53.23,282700.0,43.7179,43.759,43.7097,43.7179,282700.0
2014-09-30 15:40:00,53.23,53.27,53.23,53.24,392300.0,43.7179,43.7508,43.7179,43.7261,392300.0
2014-09-30 15:45:00,53.24,53.25,53.19,53.21,328000.0,43.7261,43.7344,43.6851,43.7015,328000.0
2014-09-30 15:50:00,53.21,53.24,53.19,53.23,456100.0,43.7015,43.7261,43.6851,43.7179,456100.0
2014-09-30 15:55:00,53.24,53.24,53.14,53.15,1246500.0,43.7261,43.7261,43.644,43.6522,1246500.0
2014-10-01 09:30:00,52.98,52.98,52.74,52.76,295900.0,43.5126,43.5126,43.3155,43.3319,295900.0
2014-10-01 09:35:00,52.77,52.77,52.48,52.48,739300.0,43.3401,43.3401,43.1019,43.1019,739300.0
2014-10-01 09:40:00,52.48,52.52,52.46,52.46,522900.0,43.1019,43.1348,43.0855,43.0855,522900.0
2014-10-01 09:45:00,52.46,52.5,52.36,52.37,321000.0,43.0855,43.1184,43.0034,43.0116,321000.0
2014-10-01 09:50:00,52.37,52.41,52.31,52.4,317900.0,43.0116,43.0445,42.9623,43.0362,317900.0
2014-10-01 09:55:00,52.41,52.44,52.38,52.41,186800.0,43.0445,43.0691,43.0198,43.0445,186800.0
2014-10-01 10:00:00,52.41,52.41,52.27,52.27,435900.0,43.0445,43.0445,42.9295,42.9295,435900.0
2014-10-01 10:05:00,52.27,52.31,52.22,52.3,626800.0,42.9295,42.9623,42.8884,42.9541,626800.0
2014-10-01 10:10:00,52.3,52.3,52.26,52.27,136700.0,42.9541,42.9541,42.9213,42.9295,136700.0
2014-10-01 10:15:00,52.28,52.37,52.27,52.37,365200.0,42.9377,43.0116,42.9295,43.0116,365200.0
2014-10-01 10:20:00,52.36,52.41,52.36,52.41,166000.0,43.0034,43.0445,43.0034,43.0445,166000.0
2014-10-01 10:25:00,52.4,52.42,52.39,52.39,153100.0,43.0362,43.0527,43.028,43.028,153100.0
2014-10-01 10:30:00,52.39,52.39,52.31,52.31,114100.0,43.028,43.028,42.9623,42.9623,114100.0
2014-10-01 10:35:00,52.31,52.33,52.24,52.27,123500.0,42.9623,42.9788,42.9048,42.9295,123500.0
2014-10-01 10:40:00,52.26,52.34,52.26,52.34,197800.0,42.9213,42.987,42.9213,42.987,197800.0
2014-10-01 10:45:00,52.34,52.42,52.32,52.4,239900.0,42.987,43.0527,42.9705,43.0362,239900.0
2014-10-01 10:50:00,52.41,52.45,52.41,52.42,119200.0,43.0445,43.0773,43.0445,43.0527,119200.0
2014-10-01 10:55:00,52.42,52.5,52.41,52.49,36700.0,43.0527,43.1184,43.0445,43.1102,36700.0
2014-10-01 11:00:00,52.5,52.55,52.49,52.54,79900.0,43.1184,43.1594,43.1102,43.1512,79900.0
2014-10-01 11:05:00,52.54,52.6,52.53,52.55,136000.0,43.1512,43.2005,43.143,43.1594,136000.0
2014-10-01 11:10:00,52.56,52.56,52.51,52.53,231900.0,43.1677,43.1677,43.1266,43.143,231900.0
2014-10-01 11:15:00,52.52,52.55,52.5,52.55,173400.0,43.1348,43.1594,43.1184,43.1594,173400.0
2014-10-01 11:20:00,52.55,52.57,52.52,52.54,278300.0,43.1594,43.1759,43.1348,43.1512,278300.0
2014-10-01 11:25:00,52.53,52.54,52.47,52.49,461500.0,43.143,43.1512,43.0937,43.1102,461500.0
2014-10-01 11:30:00,52.48,52.49,52.47,52.48,613400.0,43.1019,43.1102,43.0937,43.1019,613400.0
2014-10-01 11:35:00,52.48,52.51,52.48,52.51,126800.0,43.1019,43.1266,43.1019,43.1266,126800.0
2014-10-01 11:40:00,52.5,52.53,52.48,52.52,209500.0,43.1184,43.143,43.1019,43.1348,209500.0
2014-10-01 11:45:00,52.51,52.52,52.43,52.44,237400.0,43.1266,43.1348,43.0609,43.0691,237400.0
2014-10-01 11:50:00,52.43,52.5,52.43,52.5,149500.0,43.0609,43.1184,43.0609,43.1184,149500.0
2014-10-01 11:55:00,52.51,52.52,52.49,52.5,51600.0,43.1266,43.1348,43.1102,43.1184,51600.0
2014-10-01 12:00:00,52.49,52.5,52.46,52.47,66600.0,43.1102,43.1184,43.0855,43.0937,66600.0
2014-10-01 12:05:00,52.48,52.52,52.45,52.51,176800.0,43.1019,43.1348,43.0773,43.1266,176800.0
2014-10-01 12:10:00,52.5,52.5,52.43,52.44,94700.0,43.1184,43.1184,43.0609,43.0691,94700.0
2014-10-01 12:15:00,52.44,52.45,52.4,52.45,1269500.0,43.0691,43.0773,43.0362,43.0773,1269500.0
2014-10-01 12:20:00,52.44,52.46,52.42,52.45,141300.0,43.0691,43.0855,43.0527,43.0773,141300.0
2014-10-01 12:25:00,52.45,52.52,52.42,52.5,166700.0,43.0773,43.1348,43.0527,43.1184,166700.0
2014-10-01 12:30:00,52.49,52.49,52.4,52.42,108600.0,43.1102,43.1102,43.0362,43.0527,108600.0
2014-10-01 12:35:00,52.42,52.45,52.41,52.41,82500.0,43.0527,43.0773,43.0445,43.0445,82500.0
2014-10-01 12:40:00,52.41,52.42,52.36,52.37,711900.0,43.0445,43.0527,43.0034,43.0116,711900.0
2014-10-01 12:45:00,52.36,52.37,52.3,52.3,767200.0,43.0034,43.0116,42.9541,42.9541,767200.0
2014-10-01 12:50:00,52.3,52.36,52.29,52.35,152000.0,42.9541,43.0034,42.9459,42.9952,152000.0
2014-10-01 12:55:00,52.34,52.35,52.31,52.33,85500.0,42.987,42.9952,42.9623,42.9788,85500.0
2014-10-01 13:00:00,52.32,52.35,52.3,52.32,98200.0,42.9705,42.9952,42.9541,42.9705,98200.0
2014-10-01 13:05:00,52.33,52.33,52.26,52.27,128100.0,42.9788,42.9788,42.9213,42.9295,128100.0
2014-10-01 13:10:00,52.26,52.32,52.26,52.28,102700.0,42.9213,42.9705,42.9213,42.9377,102700.0
2014-10-01 13:15:00,52.28,52.28,52.24,52.26,131500.0,42.9377,42.9377,42.9048,42.9213,131500.0
2014-10-01 13:20:00,52.26,52.26,52.22,52.23,173500.0,42.9213,42.9213,42.8884,42.8966,173500.0
2014-10-01 13:25:00,52.24,52.25,52.22,52.25,142300.0,42.9048,42.913,42.8884,42.913,142300.0
2014-10-01 13:30:00,52.23,52.26,52.19,52.19,66800.0,42.8966,42.9213,42.8638,42.8638,66800.0
2014-10-01 13:35:00,52.2,52.2,52.13,52.14,131500.0,42.872,42.872,42.8145,42.8227,131500.0
2014-10-01 13:40:00,52.15,52.15,52.09,52.13,86500.0,42.8309,42.8309,42.7816,42.8145,86500.0
2014-10-01 13:45:00,52.12,52.18,52.11,52.13,396100.0,42.8063,42.8556,42.7981,42.8145,396100.0
2014-10-01 13:50:00,52.13,52.16,52.12,52.14,202000.0,42.8145,42.8391,42.8063,42.8227,202000.0
2014-10-01 13:55:00,52.13,52.14,52.1,52.12,245800.0,42.8145,42.8227,42.7899,42.8063,245800.0
2014-10-01 14:00:00,52.12,52.15,52.09,52.14,100900.0,42.8063,42.8309,42.7816,42.8227,100900.0
2014-10-01 14:05:00,52.14,52.22,52.14,52.2,237900.0,42.8227,42.8884,42.8227,42.872,237900.0
2014-10-01 14:10:00,52.21,52.23,52.2,52.21,103800.0,42.8802,42.8966,42.872,42.8802,103800.0
2014-10-01 14:15:00,52.21,52.21,52.19,52.21,101700.0,42.8802,42.8802,42.8638,42.8802,101700.0
2014-10-01 14:20:00,52.22,52.25,52.19,52.25,678200.0,42.8884,42.913,42.8638,42.913,678200.0
2014-10-01 14:25:00,52.25,52.27,52.21,52.22,100800.0,42.913,42.9295,42.8802,42.8884,100800.0
2014-10-01 14:30:00,52.23,52.25,52.19,52.2,41800.0,42.8966,42.913,42.8638,42.872,41800.0
2014-10-01 14:35:00,52.2,52.23,52.2,52.22,62900.0,42.872,42.8966,42.872,42.8884,62900.0
2014-10-01 14:40:00,52.22,52.24,52.21,52.23,679800.0,42.8884,42.9048,42.8802,42.8966,679800.0
2014-10-01 14:45:00,52.23,52.24,52.21,52.22,221200.0,42.8966,42.9048,42.8802,42.8884,221200.0
2014-10-01 14:50:00,52.22,52.23,52.18,52.19,635000.0,42.8884,42.8966,42.8556,42.8638,635000.0
2014-10-01 14:55:00,52.2,52.2,52.12,52.13,105400.0,42.872,42.872,42.8063,42.8145,105400.0
2014-10-01 15:00:00,52.13,52.15,52.1,52.12,115900.0,42.8145,42.8309,42.7899,42.8063,115900.0
2014-10-01 15:05:00,52.11,52.12,52.04,52.04,127500.0,42.7981,42.8063,42.7406,42.7406,127500.0
2014-10-01 15:10:00,52.05,52.11,52.03,52.09,134300.0,42.7488,42.7981,42.7324,42.7816,134300.0
2014-10-01 15:15:00,52.09,52.16,52.09,52.14,150500.0,42.7816,42.8391,42.7816,42.8227,150500.0
2014-10-01 15:20:00,52.14,52.14,52.05,52.06,162600.0,42.8227,42.8227,42.7488,42.757,162600.0
2014-10-01 15:25:00,52.06,52.17,52.05,52.15,147400.0,42.757,42.8473,42.7488,42.8309,147400.0
2014-10-01 15:30:00,52.15,52.19,52.15,52.15,123400.0,42.8309,42.8638,42.8309,42.8309,123400.0
2014-10-01 15:35:00,52.14,52.18,52.11,52.18,227800.0,42.8227,42.8556,42.7981,42.8556,227800.0
2014-10-01 15:40:00,52.17,52.21,52.16,52.18,303000.0,42.8473,42.8802,42.8391,42.8556,303000.0
2014-10-01 15:45:00,52.19,52.28,52.19,52.25,474900.0,42.8638,42.9377,42.8638,42.913,474900.0
2014-10-01 15:50:00,52.25,52.26,52.17,52.19,346400.0,42.913,42.9213,42.8473,42.8638,346400.0
2014-10-01 15:55:00,52.2,52.25,52.13,52.13,552600.0,42.872,42.913,42.8145,42.8145,552600.0
2014-10-02 09:30:00,52.13,52.25,52.1,52.24,625300.0,42.8145,42.913,42.7899,42.9048,625300.0
2014-10-02 09:35:00,52.24,52.32,52.24,52.29,181300.0,42.9048,42.9705,42.9048,42.9459,181300.0
2014-10-02 09:40:00,52.3,52.32,52.24,52.24,99600.0,42.9541,42.9705,42.9048,42.9048,99600.0
2014-10-02 09:45:00,52.24,52.25,52.13,52.21,145200.0,42.9048,42.913,42.8145,42.8802,145200.0
2014-10-02 09:50:00,52.2,52.3,52.2,52.21,74600.0,42.872,42.9541,42.872,42.8802,74600.0
2014-10-02 09:55:00,52.23,52.23,52.19,52.19,190900.0,42.8966,42.8966,42.8638,42.8638,190900.0
2014-10-02 10:00:00,52.2,52.2,52.13,52.13,124100.0,42.872,42.872,42.8145,42.8145,124100.0
2014-10-02 10:05:00,52.12,52.22,52.11,52.2,139900.0,42.8063,42.8884,42.7981,42.872,139900.0
2014-10-02 10:10:00,52.2,52.22,52.11,52.11,145100.0,42.872,42.8884,42.7981,42.7981,145100.0
2014-10-02 10:15:00,52.11,52.14,52.07,52.08,152500.0,42.7981,42.8227,42.7652,42.7734,152500.0
2014-10-02 10:20:00,52.08,52.16,52.08,52.15,76100.0,42.7734,42.8391,42.7734,42.8309,76100.0
2014-10-02 10:25:00,52.14,52.16,52.1,52.1,80500.0,42.8227,42.8391,42.7899,42.7899,80500.0
2014-10-02 10:30:00,52.09,52.09,51.97,51.98,129800.0,42.7816,42.7816,42.6831,42.6913,129800.0
2014-10-02 10:35:00,51.98,52.04,51.95,52.04,172000.0,42.6913,42.7406,42.6667,42.7406,172000.0
2014-10-02 10:40:00,52.04,52.05,51.94,51.96,111500.0,42.7406,42.7488,42.6584,42.6749,111500.0
2014-10-02 10:45:00,51.95,51.98,51.95,51.97,360100.0,42.6667,42.6913,42.6667,42.6831,360100.0
2014-10-02 10:50:00,51.96,51.97,51.9,51.91,126700.0,42.6749,42.6831,42.6256,42.6338,126700.0
2014-10-02 10:55:00,51.92,51.92,51.84,51.85,519400.0,42.642,42.642,42.5763,42.5845,519400.0
2014-10-02 11:00:00,51.86,51.86,51.82,51.86,116100.0,42.5927,42.5927,42.5599,42.5927,116100.0
2014-10-02 11:05:00,51.86,51.93,51.86,51.89,291800.0,42.5927,42.6502,42.5927,42.6174,291800.0
2014-10-02 11:10:00,51.9,51.92,51.87,51.9,79600.0,42.6256,42.642,42.601,42.6256,79600.0
2014-10-02 11:15:00,51.91,51.93,51.88,51.88,71600.0,42.6338,42.6502,42.6092,42.6092,71600.0
2014-10-02 11:20:00,51.89,51.89,51.82,51.83,319300.0,42.6174,42.6174,42.5599,42.5681,319300.0
2014-10-02 11:25:00,51.83,51.87,51.83,51.84,229200.0,42.5681,42.601,42.5681,42.5763,229200.0
2014-10-02 11:30:00,51.84,51.85,51.76,51.77,83300.0,42.5763,42.5845,42.5106,42.5188,83300.0
2014-10-02 11:35:00,51.77,51.77,51.7,51.75,174800.0,42.5188,42.5188,42.4613,42.5024,174800.0
2014-10-02 11:40:00,51.75,51.76,51.62,51.65,136500.0,42.5024,42.5106,42.3956,42.4203,136500.0
2014-10-02 11:45:00,51.65,51.72,51.65,51.7,126900.0,42.4203,42.4778,42.4203,42.4613,126900.0
2014-10-02 11:50:00,51.7,51.78,51.67,51.77,139700.0,42.4613,42.527,42.4367,42.5188,139700.0
2014-10-02 11:55:00,51.77,51.79,51.72,51.75,142700.0,42.5188,42.5352,42.4778,42.5024,142700.0
2014-10-02 12:00:00,51.76,51.79,51.75,51.76,62800.0,42.5106,42.5352,42.5024,42.5106,62800.0
2014-10-02 12:05:00,51.77,51.86,51.77,51.84,41700.0,42.5188,42.5927,42.5188,42.5763,41700.0
2014-10-02 12:10:00,51.84,51.86,51.83,51.85,73100.0,42.5763,42.5927,42.5681,42.5845,73100.0
2014-10-02 12:15:00,51.85,51.86,51.81,51.83,54900.0,42.5845,42.5927,42.5517,42.5681,54900.0
2014-10-02 12:20:00,51.83,51.85,51.81,51.84,31900.0,42.5681,42.5845,42.5517,42.5763,31900.0
2014-10-02 12:25:00,51.84,51.84,51.81,51.83,69700.0,42.5763,42.5763,42.5517,42.5681,69700.0
2014-10-02 12:30:00,51.83,51.87,51.76,51.8,64400.0,42.5681,42.601,42.5106,42.5435,64400.0
2014-10-02 12:35:00,51.8,51.8,51.77,51.78,65500.0,42.5435,42.5435,42.5188,42.527,65500.0
2014-10-02 12:40:00,51.78,51.82,51.75,51.79,74400.0,42.527,42.5599,42.5024,42.5352,74400.0
2014-10-02 12:45:00,51.8,51.8,51.76,51.78,76700.0,42.5435,42.5435,42.5106,42.527,76700.0
2014-10-02 12:50:00,51.79,51.91,51.78,51.89,89300.0,42.5352,42.6338,42.527,42.6174,89300.0
2014-10-02 12:55:00,51.9,51.95,51.87,51.93,81500.0,42.6256,42.6667,42.601,42.6502,81500.0
2014-10-02 13:00:00,51.93,51.97,51.91,51.96,80400.0,42.6502,42.6831,42.6338,42.6749,80400.0
2014-10-02 13:05:00,51.96,51.96,51.93,51.95,53100.0,42.6749,42.6749,42.6502,42.6667,53100.0
2014-10-02 13:10:00,51.96,52.02,51.95,52.01,43700.0,42.6749,42.7241,42.6667,42.7159,43700.0
2014-10-02 13:15:00,52.0,52.09,52.0,52.09,261700.0,42.7077,42.7816,42.7077,42.7816,261700.0
2014-10-02 13:20:00,52.09,52.1,52.04,52.07,303300.0,42.7816,42.7899,42.7406,42.7652,303300.0
2014-10-02 13:25:00,52.07,52.11,52.07,52.11,48200.0,42.7652,42.7981,42.7652,42.7981,48200.0
2014-10-02 13:30:00,52.11,52.13,52.09,52.09,165600.0,42.7981,42.8145,42.7816,42.7816,165600.0
2014-10-02 13:35:00,52.09,52.1,52.04,52.05,265600.0,42.7816,42.7899,42.7406,42.7488,265600.0
2014-10-02 13:40:00,52.04,52.04,52.02,52.03,74500.0,42.7406,42.7406,42.7241,42.7324,74500.0
2014-10-02 13:45:00,52.04,52.05,52.01,52.03,965600.0,42.7406,42.7488,42.7159,42.7324,965600.0
2014-10-02 13:50:00,52.03,52.08,52.02,52.08,212200.0,42.7324,42.7734,42.7241,42.7734,212200.0
2014-10-02 13:55:00,52.09,52.09,52.03,52.03,912400.0,42.7816,42.7816,42.7324,42.7324,912400.0
2014-10-02 14:00:00,52.03,52.06,52.02,52.05,53600.0,42.7324,42.757,42.7241,42.7488,53600.0
2014-10-02 14:05:00,52.05,52.14,52.03,52.12,78300.0,42.7488,42.8227,42.7324,42.8063,78300.0
2014-10-02 14:10:00,52.11,52.16,52.09,52.16,90600.0,42.7981,42.8391,42.7816,42.8391,90600.0
2014-10-02 14:15:00,52.16,52.16,52.08,52.09,48100.0,42.8391,42.8391,42.7734,42.7816,48100.0
2014-10-02 14:20:00,52.1,52.12,52.07,52.09,150500.0,42.7899,42.8063,42.7652,42.7816,150500.0
2014-10-02 14:25:00,52.1,52.16,52.1,52.16,113600.0,42.7899,42.8391,42.7899,42.8391,113600.0
2014-10-02 14:30:00,52.16,52.16,52.09,52.1,165700.0,42.8391,42.8391,42.7816,42.7899,165700.0
2014-10-02 14:35:00,52.1,52.12,52.1,52.12,44300.0,42.7899,42.8063,42.7899,42.8063,44300.0
2014-10-02 14:40:00,52.11,52.2,52.11,52.18,45000.0,42.7981,42.872,42.7981,42.8556,45000.0
2014-10-02 14:45:00,52.19,52.23,52.18,52.21,124700.0,42.8638,42.8966,42.8556,42.8802,124700.0
2014-10-02 14:50:00,52.2,52.26,52.19,52.24,105200.0,42.872,42.9213,42.8638,42.9048,105200.0
2014-10-02 14:55:00,52.24,52.25,52.19,52.19,137700.0,42.9048,42.913,42.8638,42.8638,137700.0
2014-10-02 15:00:00,52.2,52.21,52.15,52.19,138600.0,42.872,42.8802,42.8309,42.8638,138600.0
2014-10-02 15:05:00,52.19,52.21,52.17,52.18,217000.0,42.8638,42.8802,42.8473,42.8556,217000.0
2014-10-02 15:10:00,52.19,52.22,52.16,52.16,157600.0,42.8638,42.8884,42.8391,42.8391,157600.0
2014-10-02 15:15:00,52.17,52.17,52.08,52.09,137900.0,42.8473,42.8473,42.7734,42.7816,137900.0
2014-10-02 15:20:00,52.09,52.13,52.08,52.11,126300.0,42.7816,42.8145,42.7734,42.7981,126300.0
2014-10-02 15:25:00,52.11,52.13,52.1,52.11,142000.0,42.7981,42.8145,42.7899,42.7981,142000.0
2014-10-02 15:30:00,52.11,52.11,52.05,52.08,85900.0,42.7981,42.7981,42.7488,42.7734,85900.0
2014-10-02 15:35:00,52.08,52.13,52.08,52.12,66200.0,42.7734,42.8145,42.7734,42.8063,66200.0
2014-10-02 15:40:00,52.12,52.12,52.08,52.08,91600.0,42.8063,42.8063,42.7734,42.7734,91600.0
2014-10-02 15:45:00,52.08,52.15,52.05,52.15,140800.0,42.7734,42.8309,42.7488,42.8309,140800.0
2014-10-02 15:50:00,52.15,52.17,52.09,52.1,100300.0,42.8309,42.8473,42.7816,42.7899,100300.0
2014-10-02 15:55:00,52.11,52.16,52.09,52.1,265600.0,42.7981,42.8391,42.7816,42.7899,265600.0
2014-10-03 09:30:00,52.51,52.57,52.48,52.55,304500.0,43.1266,43.1759,43.1019,43.1594,304500.0
2014-10-03 09:35:00,52.54,52.55,52.4,52.4,337600.0,43.1512,43.1594,43.0362,43.0362,337600.0
2014-10-03 09:40:00,52.4,52.62,52.4,52.61,270500.0,43.0362,43.2169,43.0362,43.2087,270500.0
2014-10-03 09:45:00,52.6,52.71,52.58,52.67,401500.0,43.2005,43.2908,43.1841,43.258,401500.0
2014-10-03 09:50:00,52.67,52.69,52.62,52.64,184100.0,43.258,43.2744,43.2169,43.2334,184100.0
2014-10-03 09:55:00,52.63,52.66,52.62,52.64,148700.0,43.2251,43.2498,43.2169,43.2334,148700.0
2014-10-03 10:00:00,52.65,52.75,52.65,52.74,220500.0,43.2416,43.3237,43.2416,43.3155,220500.0
2014-10-03 10:05:00,52.75,52.76,52.7,52.71,618100.0,43.3237,43.3319,43.2826,43.2908,618100.0
2014-10-03 10:10:00,52.71,52.71,52.65,52.66,154300.0,43.2908,43.2908,43.2416,43.2498,154300.0
2014-10-03 10:15:00,52.67,52.67,52.63,52.63,206400.0,43.258,43.258,43.2251,43.2251,206400.0
2014-10-03 10:20:00,52.63,52.67,52.61,52.62,194200.0,43.2251,43.258,43.2087,43.2169,194200.0
2014-10-03 10:25:00,52.62,52.62,52.55,52.61,541800.0,43.2169,43.2169,43.1594,43.2087,541800.0
2014-10-03 10:30:00,52.6,52.61,52.55,52.55,179200.0,43.2005,43.2087,43.1594,43.1594,179200.0
2014-10-03 10:35:00,52.55,52.58,52.53,52.57,144600.0,43.1594,43.1841,43.143,43.1759,144600.0
2014-10-03 10:40:00,52.56,52.57,52.5,52.52,76900.0,43.1677,43.1759,43.1184,43.1348,76900.0
2014-10-03 10:45:00,52.52,52.54,52.52,52.54,57400.0,43.1348,43.1512,43.1348,43.1512,57400.0
2014-10-03 10:50:00,52.55,52.59,52.53,52.59,82200.0,43.1594,43.1923,43.143,43.1923,82200.0
2014-10-03 10:55:00,52.58,52.59,52.57,52.59,80800.0,43.1841,43.1923,43.1759,43.1923,80800.0
2014-10-03 11:00:00,52.58,52.63,52.58,52.63,102300.0,43.1841,43.2251,43.1841,43.2251,102300.0
2014-10-03 11:05:00,52.64,52.69,52.64,52.68,78100.0,43.2334,43.2744,43.2334,43.2662,78100.0
2014-10-03 11:10:00,52.69,52.69,52.63,52.65,75800.0,43.2744,43.2744,43.2251,43.2416,75800.0
2014-10-03 11:15:00,52.65,52.66,52.62,52.62,53700.0,43.2416,43.2498,43.2169,43.2169,53700.0
2014-10-03 11:20:00,52.62,52.62,52.58,52.58,96500.0,43.2169,43.2169,43.1841,43.1841,96500.0
2014-10-03 11:25:00,52.58,52.65,52.58,52.64,1331300.0,43.1841,43.2416,43.1841,43.2334,1331300.0
2014-10-03 11:30:00,52.64,52.67,52.63,52.65,92800.0,43.2334,43.258,43.2251,43.2416,92800.0
2014-10-03 11:35:00,52.65,52.68,52.65,52.67,83300.0,43.2416,43.2662,43.2416,43.258,83300.0
2014-10-03 11:40:00,52.67,52.67,52.62,52.62,74800.0,43.258,43.258,43.2169,43.2169,74800.0
2014-10-03 11:45:00,52.62,52.63,52.59,52.62,297500.0,43.2169,43.2251,43.1923,43.2169,297500.0
2014-10-03 11:50:00,52.61,52.64,52.6,52.61,82000.0,43.2087,43.2334,43.2005,43.2087,82000.0
2014-10-03 11:55:00,52.62,52.66,52.62,52.66,117200.0,43.2169,43.2498,43.2169,43.2498,117200.0
2014-10-03 12:00:00,52.65,52.68,52.63,52.67,85800.0,43.2416,43.2662,43.2251,43.258,85800.0
2014-10-03 12:05:00,52.68,52.68,52.66,52.66,107000.0,43.2662,43.2662,43.2498,43.2498,107000.0
2014-10-03 12:10:00,52.66,52.71,52.66,52.69,67500.0,43.2498,43.2908,43.2498,43.2744,67500.0
2014-10-03 12:15:00,52.69,52.72,52.69,52.72,47000.0,43.2744,43.2991,43.2744,43.2991,47000.0
2014-10-03 12:20:00,52.71,52.74,52.71,52.74,173600.0,43.2908,43.3155,43.2908,43.3155,173600.0
2014-10-03 12:25:00,52.75,52.78,52.74,52.77,45800.0,43.3237,43.3483,43.3155,43.3401,45800.0
2014-10-03 12:30:00,52.78,52.82,52.78,52.8,80800.0,43.3483,43.3812,43.3483,43.3648,80800.0
2014-10-03 12:35:00,52.8,52.8,52.77,52.79,64400.0,43.3648,43.3648,43.3401,43.3566,64400.0
2014-10-03 12:40:00,52.79,52.84,52.79,52.83,166000.0,43.3566,43.3976,43.3566,43.3894,166000.0
2014-10-03 12:45:00,52.84,52.84,52.79,52.81,76000.0,43.3976,43.3976,43.3566,43.373,76000.0
2014-10-03 12:50:00,52.81,52.82,52.79,52.82,50400.0,43.373,43.3812,43.3566,43.3812,50400.0
2014-10-03 12:55:00,52.82,52.83,52.8,52.81,94300.0,43.3812,43.3894,43.3648,43.373,94300.0
2014-10-03 13:00:00,52.81,52.82,52.79,52.8,90500.0,43.373,43.3812,43.3566,43.3648,90500.0
2014-10-03 13:05:00,52.8,52.81,52.79,52.8,22500.0,43.3648,43.373,43.3566,43.3648,22500.0
2014-10-03 13:10:00,52.81,52.82,52.79,52.8,55300.0,43.373,43.3812,43.3566,43.3648,55300.0
2014-10-03 13:15:00,52.79,52.79,52.74,52.75,135200.0,43.3566,43.3566,43.3155,43.3237,135200.0
2014-10-03 13:20:00,52.76,52.78,52.74,52.75,50800.0,43.3319,43.3483,43.3155,43.3237,50800.0
2014-10-03 13:25:00,52.76,52.77,52.75,52.76,27200.0,43.3319,43.3401,43.3237,43.3319,27200.0
2014-10-03 13:30:00,52.77,52.77,52.72,52.72,114200.0,43.3401,43.3401,43.2991,43.2991,114200.0
2014-10-03 13:35:00,52.72,52.72,52.7,52.72,86100.0,43.2991,43.2991,43.2826,43.2991,86100.0
2014-10-03 13:40:00,52.73,52.73,52.71,52.72,74600.0,43.3073,43.3073,43.2908,43.2991,74600.0
2014-10-03 13:45:00,52.72,52.73,52.7,52.72,128200.0,43.2991,43.3073,43.2826,43.2991,128200.0
2014-10-03 13:50:00,52.72,52.76,52.72,52.76,34100.0,43.2991,43.3319,43.2991,43.3319,34100.0
2014-10-03 13:55:00,52.76,52.78,52.74,52.77,56700.0,43.3319,43.3483,43.3155,43.3401,56700.0
2014-10-03 14:00:00,52.77,52.85,52.77,52.84,101900.0,43.3401,43.4058,43.3401,43.3976,101900.0
2014-10-03 14:05:00,52.85,52.87,52.83,52.85,90000.0,43.4058,43.4223,43.3894,43.4058,90000.0
2014-10-03 14:10:00,52.85,52.87,52.84,52.86,108300.0,43.4058,43.4223,43.3976,43.414,108300.0
2014-10-03 14:15:00,52.85,52.85,52.83,52.85,40300.0,43.4058,43.4058,43.3894,43.4058,40300.0
2014-10-03 14:20:00,52.85,52.89,52.85,52.89,57900.0,43.4058,43.4387,43.4058,43.4387,57900.0
2014-10-03 14:25:00,52.88,52.89,52.86,52.87,106500.0,43.4305,43.4387,43.414,43.4223,106500.0
2014-10-03 14:30:00,52.87,52.89,52.86,52.88,57800.0,43.4223,43.4387,43.414,43.4305,57800.0
2014-10-03 14:35:00,52.88,52.88,52.87,52.87,114300.0,43.4305,43.4305,43.4223,43.4223,114300.0
2014-10-03 14:40:00,52.87,52.89,52.86,52.87,56900.0,43.4223,43.4387,43.414,43.4223,56900.0
2014-10-03 14:45:00,52.86,52.88,52.85,52.87,174500.0,43.414,43.4305,43.4058,43.4223,174500.0
2014-10-03 14:50:00,52.86,52.87,52.83,52.83,40600.0,43.414,43.4223,43.3894,43.3894,40600.0
2014-10-03 14:55:00,52.83,52.83,52.81,52.83,52700.0,43.3894,43.3894,43.373,43.3894,52700.0
2014-10-03 15:00:00,52.83,52.88,52.82,52.88,86900.0,43.3894,43.4305,43.3812,43.4305,86900.0
2014-10-03 15:05:00,52.88,52.88,52.81,52.81,89300.0,43.4305,43.4305,43.373,43.373,89300.0
2014-10-03 15:10:00,52.81,52.85,52.8,52.81,136800.0,43.373,43.4058,43.3648,43.373,136800.0
2014-10-03 15:15:00,52.81,52.83,52.81,52.82,50400.0,43.373,43.3894,43.373,43.3812,50400.0
2014-10-03 15:20:00,52.82,52.84,52.81,52.84,116300.0,43.3812,43.3976,43.373,43.3976,116300.0
2014-10-03 15:25:00,52.83,52.86,52.81,52.84,128100.0,43.3894,43.414,43.373,43.3976,128100.0
2014-10-03 15:30:00,52.84,52.84,52.79,52.8,61900.0,43.3976,43.3976,43.3566,43.3648,61900.0
2014-10-03 15:35:00,52.8,52.83,52.79,52.82,91200.0,43.3648,43.3894,43.3566,43.3812,91200.0
2014-10-03 15:40:00,52.82,52.82,52.79,52.8,145800.0,43.3812,43.3812,43.3566,43.3648,145800.0
2014-10-03 15:45:00,52.8,52.87,52.8,52.87,163700.0,43.3648,43.4223,43.3648,43.4223,163700.0
2014-10-03 15:50:00,52.88,52.88,52.85,52.86,263400.0,43.4305,43.4305,43.4058,43.414,263400.0
2014-10-03 15:55:00,52.86,52.86,52.8,52.81,708500.0,43.414,43.414,43.3648,43.373,708500.0
2014-10-06 09:30:00,53.1,53.15,52.94,53.13,344300.0,43.6112,43.6522,43.4797,43.6358,344300.0
2014-10-06 09:35:00,53.14,53.18,53.05,53.12,217200.0,43.644,43.6769,43.5701,43.6276,217200.0
2014-10-06 09:40:00,53.13,53.19,53.1,53.16,154400.0,43.6358,43.6851,43.6112,43.6604,154400.0
2014-10-06 09:45:00,53.16,53.19,53.12,53.13,162100.0,43.6604,43.6851,43.6276,43.6358,162100.0
2014-10-06 09:50:00,53.13,53.17,53.11,53.12,140100.0,43.6358,43.6686,43.6194,43.6276,140100.0
2014-10-06 09:55:00,53.11,53.12,53.04,53.04,78400.0,43.6194,43.6276,43.5619,43.5619,78400.0
2014-10-06 10:00:00,53.05,53.09,52.98,53.0,95500.0,43.5701,43.6029,43.5126,43.529,95500.0
2014-10-06 10:05:00,53.0,53.06,53.0,53.04,471200.0,43.529,43.5783,43.529,43.5619,471200.0
2014-10-06 10:10:00,53.02,53.06,52.97,53.0,104800.0,43.5455,43.5783,43.5044,43.529,104800.0
2014-10-06 10:15:00,52.99,53.02,52.96,52.99,197000.0,43.5208,43.5455,43.4962,43.5208,197000.0
2014-10-06 10:20:00,52.99,52.99,52.94,52.98,82500.0,43.5208,43.5208,43.4797,43.5126,82500.0
2014-10-06 10:25:00,52.98,52.98,52.92,52.95,32600.0,43.5126,43.5126,43.4633,43.488,32600.0
2014-10-06 10:30:00,52.95,52.97,52.92,52.97,52100.0,43.488,43.5044,43.4633,43.5044,52100.0
2014-10-06 10:35:00,52.98,53.01,52.97,52.97,49300.0,43.5126,43.5372,43.5044,43.5044,49300.0
2014-10-06 10:40:00,52.98,53.04,52.98,52.99,34200.0,43.5126,43.5619,43.5126,43.5208,34200.0
2014-10-06 10:45:00,52.98,52.99,52.89,52.91,87900.0,43.5126,43.5208,43.4387,43.4551,87900.0
2014-10-06 10:50:00,52.9,52.91,52.83,52.83,42900.0,43.4469,43.4551,43.3894,43.3894,42900.0
2014-10-06 10:55:00,52.83,52.85,52.8,52.83,64300.0,43.3894,43.4058,43.3648,43.3894,64300.0
2014-10-06 11:00:00,52.83,52.89,52.83,52.89,63100.0,43.3894,43.4387,43.3894,43.4387,63100.0
2014-10-06 11:05:00,52.88,52.91,52.87,52.91,87200.0,43.4305,43.4551,43.4223,43.4551,87200.0
2014-10-06 11:10:00,52.9,52.91,52.87,52.9,53600.0,43.4469,43.4551,43.4223,43.4469,53600.0
2014-10-06 11:15:00,52.9,52.9,52.82,52.85,65300.0,43.4469,43.4469,43.3812,43.4058,65300.0
2014-10-06 11:20:00,52.85,52.85,52.78,52.79,81100.0,43.4058,43.4058,43.3483,43.3566,81100.0
2014-10-06 11:25:00,52.8,52.83,52.76,52.78,128400.0,43.3648,43.3894,43.3319,43.3483,128400.0
2014-10-06 11:30:00,52.78,52.85,52.78,52.81,47700.0,43.3483,43.4058,43.3483,43.373,47700.0
2014-10-06 11:35:00,52.82,52.82,52.73,52.73,71300.0,43.3812,43.3812,43.3073,43.3073,71300.0
2014-10-06 11:40:00,52.73,52.75,52.6,52.62,145200.0,43.3073,43.3237,43.2005,43.2169,145200.0
2014-10-06 11:45:00,52.61,52.61,52.53,52.57,172000.0,43.2087,43.2087,43.143,43.1759,172000.0
2014-10-06 11:50:00,52.57,52.61,52.57,52.6,58000.0,43.1759,43.2087,43.1759,43.2005,58000.0
2014-10-06 11:55:00,52.6,52.62,52.54,52.62,147800.0,43.2005,43.2169,43.1512,43.2169,147800.0
2014-10-06 12:00:00,52.62,52.68,52.61,52.68,73400.0,43.2169,43.2662,43.2087,43.2662,73400.0
2014-10-06 12:05:00,52.68,52.74,52.67,52.7,73700.0,43.2662,43.3155,43.258,43.2826,73700.0
2014-10-06 12:10:00,52.7,52.7,52.65,52.66,43900.0,43.2826,43.2826,43.2416,43.2498,43900.0
2014-10-06 12:15:00,52.66,52.7,52.65,52.7,31100.0,43.2498,43.2826,43.2416,43.2826,31100.0
2014-10-06 12:20:00,52.7,52.7,52.62,52.64,62700.0,43.2826,43.2826,43.2169,43.2334,62700.0
2014-10-06 12:25:00,52.64,52.69,52.63,52.65,80600.0,43.2334,43.2744,43.2251,43.2416,80600.0
2014-10-06 12:30:00,52.65,52.65,52.6,52.64,48200.0,43.2416,43.2416,43.2005,43.2334,48200.0
2014-10-06 12:35:00,52.64,52.65,52.6,52.61,71100.0,43.2334,43.2416,43.2005,43.2087,71100.0
2014-10-06 12:40:00,52.6,52.63,52.5,52.54,133500.0,43.2005,43.2251,43.1184,43.1512,133500.0
2014-10-06 12:45:00,52.53,52.55,52.49,52.54,83300.0,43.143,43.1594,43.1102,43.1512,83300.0
2014-10-06 12:50:00,52.53,52.55,52.51,52.52,82300.0,43.143,43.1594,43.1266,43.1348,82300.0
2014-10-06 12:55:00,52.52,52.57,52.49,52.54,71400.0,43.1348,43.1759,43.1102,43.1512,71400.0
2014-10-06 13:00:00,52.53,52.63,52.49,52.63,138500.0,43.143,43.2251,43.1102,43.2251,138500.0
2014-10-06 13:05:00,52.63,52.64,52.6,52.6,125500.0,43.2251,43.2334,43.2005,43.2005,125500.0
2014-10-06 13:10:00,52.61,52.63,52.59,52.61,102800.0,43.2087,43.2251,43.1923,43.2087,102800.0
2014-10-06 13:15:00,52.61,52.7,52.61,52.66,104500.0,43.2087,43.2826,43.2087,43.2498,104500.0
2014-10-06 13:20:00,52.65,52.7,52.65,52.7,79600.0,43.2416,43.2826,43.2416,43.2826,79600.0
2014-10-06 13:25:00,52.7,52.73,52.69,52.71,110000.0,43.2826,43.3073,43.2744,43.2908,110000.0
2014-10-06 13:30:00,52.72,52.73,52.66,52.7,106000.0,43.2991,43.3073,43.2498,43.2826,106000.0
2014-10-06 13:35:00,52.71,52.72,52.67,52.71,105300.0,43.2908,43.2991,43.258,43.2908,105300.0
2014-10-06 13:40:00,52.72,52.72,52.67,52.72,52700.0,43.2991,43.2991,43.258,43.2991,52700.0
2014-10-06 13:45:00,52.72,52.72,52.67,52.67,70200.0,43.2991,43.2991,43.258,43.258,70200.0
2014-10-06 13:50:00,52.67,52.69,52.65,52.69,85300.0,43.258,43.2744,43.2416,43.2744,85300.0
2014-10-06 13:55:00,52.69,52.71,52.66,52.69,124900.0,43.2744,43.2908,43.2498,43.2744,124900.0
2014-10-06 14:00:00,52.69,52.7,52.64,52.65,86700.0,43.2744,43.2826,43.2334,43.2416,86700.0
2014-10-06 14:05:00,52.64,52.66,52.58,52.6,66100.0,43.2334,43.2498,43.1841,43.2005,66100.0
2014-10-06 14:10:00,52.59,52.65,52.58,52.64,60600.0,43.1923,43.2416,43.1841,43.2334,60600.0
2014-10-06 14:15:00,52.64,52.71,52.62,52.69,88900.0,43.2334,43.2908,43.2169,43.2744,88900.0
2014-10-06 14:20:00,52.69,52.79,52.69,52.79,111900.0,43.2744,43.3566,43.2744,43.3566,111900.0
2014-10-06 14:25:00,52.79,52.8,52.74,52.76,116600.0,43.3566,43.3648,43.3155,43.3319,116600.0
2014-10-06 14:30:00,52.76,52.78,52.73,52.74,152100.0,43.3319,43.3483,43.3073,43.3155,152100.0
2014-10-06 14:35:00,52.74,52.78,52.74,52.75,124600.0,43.3155,43.3483,43.3155,43.3237,124600.0
2014-10-06 14:40:00,52.74,52.75,52.7,52.73,76500.0,43.3155,43.3237,43.2826,43.3073,76500.0
2014-10-06 14:45:00,52.73,52.75,52.7,52.72,85300.0,43.3073,43.3237,43.2826,43.2991,85300.0
2014-10-06 14:50:00,52.72,52.74,52.72,52.73,49900.0,43.2991,43.3155,43.2991,43.3073,49900.0
2014-10-06 14:55:00,52.73,52.76,52.73,52.73,129300.0,43.3073,43.3319,43.3073,43.3073,129300.0
2014-10-06 15:00:00,52.73,52.75,52.67,52.69,176500.0,43.3073,43.3237,43.258,43.2744,176500.0
2014-10-06 15:05:00,52.68,52.72,52.64,52.64,122900.0,43.2662,43.2991,43.2334,43.2334,122900.0
2014-10-06 15:10:00,52.64,52.66,52.63,52.63,90000.0,43.2334,43.2498,43.2251,43.2251,90000.0
2014-10-06 15:15:00,52.63,52.69,52.63,52.69,119300.0,43.2251,43.2744,43.2251,43.2744,119300.0
2014-10-06 15:20:00,52.68,52.76,52.65,52.75,224600.0,43.2662,43.3319,43.2416,43.3237,224600.0
2014-10-06 15:25:00,52.75,52.75,52.7,52.73,110300.0,43.3237,43.3237,43.2826,43.3073,110300.0
2014-10-06 15:30:00,52.72,52.72,52.67,52.7,183400.0,43.2991,43.2991,43.258,43.2826,183400.0
2014-10-06 15:35:00,52.7,52.75,52.68,52.74,188400.0,43.2826,43.3237,43.2662,43.3155,188400.0
2014-10-06 15:40:00,52.73,52.73,52.68,52.69,112600.0,43.3073,43.3073,43.2662,43.2744,112600.0
2014-10-06 15:45:00,52.7,52.7,52.67,52.69,148400.0,43.2826,43.2826,43.258,43.2744,148400.0
2014-10-06 15:50:00,52.68,52.71,52.65,52.7,285200.0,43.2662,43.2908,43.2416,43.2826,285200.0
2014-10-06 15:55:00,52.7,52.71,52.65,52.66,461900.0,43.2826,43.2908,43.2416,43.2498,461900.0
2014-10-07 09:30:00,52.24,52.35,52.09,52.11,253500.0,42.9048,42.9952,42.7816,42.7981,253500.0
2014-10-07 09:35:00,52.11,52.13,52.01,52.07,180200.0,42.7981,42.8145,42.7159,42.7652,180200.0
2014-10-07 09:40:00,52.08,52.12,51.98,52.04,155100.0,42.7734,42.8063,42.6913,42.7406,155100.0
2014-10-07 09:45:00,52.02,52.03,51.93,52.03,502600.0,42.7241,42.7324,42.6502,42.7324,502600.0
2014-10-07 09:50:00,52.02,52.05,51.99,52.0,215400.0,42.7241,42.7488,42.6995,42.7077,215400.0
2014-10-07 09:55:00,52.0,52.08,51.97,52.08,55800.0,42.7077,42.7734,42.6831,42.7734,55800.0
2014-10-07 10:00:00,52.08,52.14,52.06,52.09,195400.0,42.7734,42.8227,42.757,42.7816,195400.0
2014-10-07 10:05:00,52.09,52.15,52.06,52.14,85700.0,42.7816,42.8309,42.757,42.8227,85700.0
2014-10-07 10:10:00,52.14,52.16,52.07,52.07,86400.0,42.8227,42.8391,42.7652,42.7652,86400.0
2014-10-07 10:15:00,52.05,52.08,52.01,52.05,82900.0,42.7488,42.7734,42.7159,42.7488,82900.0
2014-10-07 10:20:00,52.06,52.06,52.0,52.04,88400.0,42.757,42.757,42.7077,42.7406,88400.0
2014-10-07 10:25:00,52.03,52.06,52.0,52.06,36600.0,42.7324,42.757,42.7077,42.757,36600.0
2014-10-07 10:30:00,52.07,52.17,52.07,52.16,327500.0,42.7652,42.8473,42.7652,42.8391,327500.0
2014-10-07 10:35:00,52.16,52.17,52.11,52.11,35500.0,42.8391,42.8473,42.7981,42.7981,35500.0
2014-10-07 10:40:00,52.1,52.17,52.1,52.16,33800.0,42.7899,42.8473,42.7899,42.8391,33800.0
2014-10-07 10:45:00,52.16,52.23,52.13,52.15,132200.0,42.8391,42.8966,42.8145,42.8309,132200.0
2014-10-07 10:50:00,52.16,52.21,52.16,52.19,49300.0,42.8391,42.8802,42.8391,42.8638,49300.0
2014-10-07 10:55:00,52.19,52.19,52.06,52.06,108900.0,42.8638,42.8638,42.757,42.757,108900.0
2014-10-07 11:00:00,52.06,52.08,51.99,52.0,123700.0,42.757,42.7734,42.6995,42.7077,123700.0
2014-10-07 11:05:00,52.0,52.07,51.98,52.05,97400.0,42.7077,42.7652,42.6913,42.7488,97400.0
2014-10-07 11:10:00,52.05,52.05,52.0,52.03,40400.0,42.7488,42.7488,42.7077,42.7324,40400.0
2014-10-07 11:15:00,52.01,52.01,51.94,51.99,140700.0,42.7159,42.7159,42.6584,42.6995,140700.0
2014-10-07 11:20:00,51.99,52.04,51.98,51.98,97900.0,42.6995,42.7406,42.6913,42.6913,97900.0
2014-10-07 11:25:00,51.96,52.0,51.96,51.98,32300.0,42.6749,42.7077,42.6749,42.6913,32300.0
2014-10-07 11:30:00,51.98,52.03,51.96,52.01,90600.0,42.6913,42.7324,42.6749,42.7159,90600.0
2014-10-07 11:35:00,52.01,52.02,51.96,52.0,32700.0,42.7159,42.7241,42.6749,42.7077,32700.0
2014-10-07 11:40:00,52.0,52.07,52.0,52.06,63300.0,42.7077,42.7652,42.7077,42.757,63300.0
2014-10-07 11:45:00,52.06,52.08,52.04,52.08,40500.0,42.757,42.7734,42.7406,42.7734,40500.0
2014-10-07 11:50:00,52.07,52.14,52.04,52.13,83100.0,42.7652,42.8227,42.7406,42.8145,83100.0
2014-10-07 11:55:00,52.13,52.13,52.1,52.1,101700.0,42.8145,42.8145,42.7899,42.7899,101700.0
2014-10-07 12:00:00,52.1,52.12,52.08,52.09,25200.0,42.7899,42.8063,42.7734,42.7816,25200.0
2014-10-07 12:05:00,52.09,52.16,52.09,52.14,151300.0,42.7816,42.8391,42.7816,42.8227,151300.0
2014-10-07 12:10:00,52.14,52.19,52.14,52.16,131300.0,42.8227,42.8638,42.8227,42.8391,131300.0
2014-10-07 12:15:00,52.16,52.17,52.14,52.16,132000.0,42.8391,42.8473,42.8227,42.8391,132000.0
2014-10-07 12:20:00,52.17,52.2,52.13,52.14,56900.0,42.8473,42.872,42.8145,42.8227,56900.0
2014-10-07 12:25:00,52.15,52.16,52.12,52.13,169000.0,42.8309,42.8391,42.8063,42.8145,169000.0
2014-10-07 12:30:00,52.13,52.14,52.07,52.07,313400.0,42.8145,42.8227,42.7652,42.7652,313400.0
2014-10-07 12:35:00,52.06,52.1,52.05,52.08,71900.0,42.757,42.7899,42.7488,42.7734,71900.0
2014-10-07 12:40:00,52.08,52.08,52.05,52.05,29200.0,42.7734,42.7734,42.7488,42.7488,29200.0
2014-10-07 12:45:00,52.06,52.08,51.98,51.98,75300.0,42.757,42.7734,42.6913,42.6913,75300.0
2014-10-07 12:50:00,51.99,52.02,51.98,52.0,41700.0,42.6995,42.7241,42.6913,42.7077,41700.0
2014-10-07 12:55:00,52.0,52.03,52.0,52.02,27900.0,42.7077,42.7324,42.7077,42.7241,27900.0
2014-10-07 13:00:00,52.02,52.03,51.96,52.03,74600.0,42.7241,42.7324,42.6749,42.7324,74600.0
2014-10-07 13:05:00,52.02,52.02,51.95,51.96,111500.0,42.7241,42.7241,42.6667,42.6749,111500.0
2014-10-07 13:10:00,51.95,52.05,51.95,52.04,56400.0,42.6667,42.7488,42.6667,42.7406,56400.0
2014-10-07 13:15:00,52.05,52.07,52.02,52.02,219500.0,42.7488,42.7652,42.7241,42.7241,219500.0
2014-10-07 13:20:00,52.02,52.05,52.01,52.02,112300.0,42.7241,42.7488,42.7159,42.7241,112300.0
2014-10-07 13:25:00,52.01,52.09,52.01,52.06,54500.0,42.7159,42.7816,42.7159,42.757,54500.0
2014-10-07 13:30:00,52.07,52.08,52.03,52.04,41300.0,42.7652,42.7734,42.7324,42.7406,41300.0
2014-10-07 13:35:00,52.04,52.05,51.99,51.99,58100.0,42.7406,42.7488,42.6995,42.6995,58100.0
2014-10-07 13:40:00,51.99,52.02,51.98,52.0,32500.0,42.6995,42.7241,42.6913,42.7077,32500.0
2014-10-07 13:45:00,51.98,52.02,51.97,51.98,57100.0,42.6913,42.7241,42.6831,42.6913,57100.0
2014-10-07 13:50:00,51.98,52.05,51.98,52.03,278900.0,42.6913,42.7488,42.6913,42.7324,278900.0
2014-10-07 13:55:00,52.03,52.03,51.99,52.0,81000.0,42.7324,42.7324,42.6995,42.7077,81000.0
2014-10-07 14:00:00,52.0,52.0,51.92,51.94,89600.0,42.7077,42.7077,42.642,42.6584,89600.0
2014-10-07 14:05:00,51.94,51.99,51.94,51.96,154700.0,42.6584,42.6995,42.6584,42.6749,154700.0
2014-10-07 14:10:00,51.96,52.02,51.94,52.0,39800.0,42.6749,42.7241,42.6584,42.7077,39800.0
2014-10-07 14:15:00,52.0,52.0,51.94,51.96,41900.0,42.7077,42.7077,42.6584,42.6749,41900.0
2014-10-07 14:20:00,51.96,51.96,51.86,51.87,5510800.0,42.6749,42.6749,42.5927,42.601,5510800.0
2014-10-07 14:25:00,51.87,51.87,51.76,51.77,969900.0,42.601,42.601,42.5106,42.5188,969900.0
2014-10-07 14:30:00,51.77,51.77,51.72,51.77,434100.0,42.5188,42.5188,42.4778,42.5188,434100.0
2014-10-07 14:35:00,51.77,51.79,51.74,51.75,389100.0,42.5188,42.5352,42.4942,42.5024,389100.0
2014-10-07 14:40:00,51.76,51.78,51.72,51.76,268100.0,42.5106,42.527,42.4778,42.5106,268100.0
2014-10-07 14:45:00,51.76,51.78,51.74,51.74,99800.0,42.5106,42.527,42.4942,42.4942,99800.0
2014-10-07 14:50:00,51.75,51.78,51.72,51.73,96400.0,42.5024,42.527,42.4778,42.486,96400.0
2014-10-07 14:55:00,51.73,51.75,51.69,51.69,324500.0,42.486,42.5024,42.4531,42.4531,324500.0
2014-10-07 15:00:00,51.68,51.73,51.65,51.72,260500.0,42.4449,42.486,42.4203,42.4778,260500.0
2014-10-07 15:05:00,51.72,51.73,51.64,51.65,187800.0,42.4778,42.486,42.4121,42.4203,187800.0
2014-10-07 15:10:00,51.66,51.66,51.61,51.64,272200.0,42.4285,42.4285,42.3874,42.4121,272200.0
2014-10-07 15:15:00,51.63,51.63,51.54,51.54,278500.0,42.4038,42.4038,42.3299,42.3299,278500.0
2014-10-07 15:20:00,51.54,51.57,51.5,51.54,182000.0,42.3299,42.3546,42.2971,42.3299,182000.0
2014-10-07 15:25:00,51.54,51.56,51.53,51.56,270000.0,42.3299,42.3463,42.3217,42.3463,270000.0
2014-10-07 15:30:00,51.56,51.63,51.56,51.6,240400.0,42.3463,42.4038,42.3463,42.3792,240400.0
2014-10-07 15:35:00,51.6,51.61,51.5,51.51,194300.0,42.3792,42.3874,42.2971,42.3053,194300.0
2014-10-07 15:40:00,51.51,51.55,51.48,51.49,334700.0,42.3053,42.3381,42.2806,42.2889,334700.0
2014-10-07 15:45:00,51.49,51.55,51.49,51.49,266000.0,42.2889,42.3381,42.2889,42.2889,266000.0
2014-10-07 15:50:00,51.49,51.49,51.43,51.45,672600.0,42.2889,42.2889,42.2396,42.256,672600.0
2014-10-07 15:55:00,51.45,51.46,51.36,51.36,1047300.0,42.256,42.2642,42.1821,42.1821,1047300.0
2014-10-08 09:30:00,51.38,51.5,51.37,51.43,452100.0,42.1985,42.2971,42.1903,42.2396,452100.0
2014-10-08 09:35:00,51.43,51.51,51.42,51.49,234900.0,42.2396,42.3053,42.2314,42.2889,234900.0
2014-10-08 09:40:00,51.49,51.58,51.48,51.54,428500.0,42.2889,42.3628,42.2806,42.3299,428500.0
2014-10-08 09:45:00,51.53,51.53,51.43,51.5,774700.0,42.3217,42.3217,42.2396,42.2971,774700.0
2014-10-08 09:50:00,51.5,51.53,51.43,51.43,125300.0,42.2971,42.3217,42.2396,42.2396,125300.0
2014-10-08 09:55:00,51.43,51.43,51.36,51.38,163400.0,42.2396,42.2396,42.1821,42.1985,163400.0
2014-10-08 10:00:00,51.38,51.43,51.29,51.32,395400.0,42.1985,42.2396,42.1246,42.1492,395400.0
2014-10-08 10:05:00,51.33,51.4,51.31,51.36,546600.0,42.1575,42.2149,42.141,42.1821,546600.0
2014-10-08 10:10:00,51.36,51.49,51.36,51.43,601700.0,42.1821,42.2889,42.1821,42.2396,601700.0
2014-10-08 10:15:00,51.43,51.44,51.34,51.34,261100.0,42.2396,42.2478,42.1657,42.1657,261100.0
2014-10-08 10:20:00,51.34,51.34,51.26,51.27,423300.0,42.1657,42.1657,42.1,42.1082,423300.0
2014-10-08 10:25:00,51.27,51.39,51.24,51.36,211100.0,42.1082,42.2067,42.0835,42.1821,211100.0
2014-10-08 10:30:00,51.36,51.4,51.29,51.32,526100.0,42.1821,42.2149,42.1246,42.1492,526100.0
2014-10-08 10:35:00,51.32,51.37,51.25,51.3,228400.0,42.1492,42.1903,42.0917,42.1328,228400.0
2014-10-08 10:40:00,51.3,51.31,51.16,51.17,555400.0,42.1328,42.141,42.0178,42.026,555400.0
2014-10-08 10:45:00,51.17,51.17,51.1,51.15,385100.0,42.026,42.026,41.9686,42.0096,385100.0
2014-10-08 10:50:00,51.15,51.18,51.1,51.1,353300.0,42.0096,42.0343,41.9686,41.9686,353300.0
2014-10-08 10:55:00,51.1,51.11,51.06,51.07,467700.0,41.9686,41.9768,41.9357,41.9439,467700.0
2014-10-08 11:00:00,51.06,51.09,51.01,51.01,310900.0,41.9357,41.9603,41.8946,41.8946,310900.0
2014-10-08 11:05:00,51.02,51.14,51.01,51.12,357100.0,41.9028,42.0014,41.8946,41.985,357100.0
2014-10-08 11:10:00,51.13,51.19,51.13,51.15,193000.0,41.9932,42.0425,41.9932,42.0096,193000.0
2014-10-08 11:15:00,51.15,51.15,51.06,51.08,195500.0,42.0096,42.0096,41.9357,41.9521,195500.0
2014-10-08 11:20:00,51.08,51.2,51.07,51.19,422400.0,41.9521,42.0507,41.9439,42.0425,422400.0
2014-10-08 11:25:00,51.19,51.32,51.15,51.31,779500.0,42.0425,42.1492,42.0096,42.141,779500.0
2014-10-08 11:30:00,51.3,51.34,51.28,51.3,536000.0,42.1328,42.1657,42.1164,42.1328,536000.0
2014-10-08 11:35:00,51.28,51.3,51.16,51.16,119900.0,42.1164,42.1328,42.0178,42.0178,119900.0
2014-10-08 11:40:00,51.15,51.18,51.14,51.16,215800.0,42.0096,42.0343,42.0014,42.0178,215800.0
2014-10-08 11:45:00,51.16,51.17,51.11,51.11,381800.0,42.0178,42.026,41.9768,41.9768,381800.0
2014-10-08 11:50:00,51.11,51.17,51.09,51.17,362900.0,41.9768,42.026,41.9603,42.026,362900.0
2014-10-08 11:55:00,51.16,51.25,51.14,51.25,156500.0,42.0178,42.0917,42.0014,42.0917,156500.0
2014-10-08 12:00:00,51.25,51.33,51.25,51.28,459900.0,42.0917,42.1575,42.0917,42.1164,459900.0
2014-10-08 12:05:00,51.28,51.31,51.24,51.25,57900.0,42.1164,42.141,42.0835,42.0917,57900.0
2014-10-08 12:10:00,51.25,51.33,51.23,51.32,131800.0,42.0917,42.1575,42.0753,42.1492,131800.0
2014-10-08 12:15:00,51.32,51.35,51.3,51.35,224700.0,42.1492,42.1739,42.1328,42.1739,224700.0
2014-10-08 12:20:00,51.35,51.35,51.31,51.32,336300.0,42.1739,42.1739,42.141,42.1492,336300.0
2014-10-08 12:25:00,51.32,51.34,51.26,51.26,95700.0,42.1492,42.1657,42.1,42.1,95700.0
2014-10-08 12:30:00,51.27,51.27,51.23,51.23,45200.0,42.1082,42.1082,42.0753,42.0753,45200.0
2014-10-08 12:35:00,51.23,51.31,51.23,51.28,130500.0,42.0753,42.141,42.0753,42.1164,130500.0
2014-10-08 12:40:00,51.29,51.3,51.24,51.28,112900.0,42.1246,42.1328,42.0835,42.1164,112900.0
2014-10-08 12:45:00,51.28,51.29,51.22,51.27,78900.0,42.1164,42.1246,42.0671,42.1082,78900.0
2014-10-08 12:50:00,51.27,51.29,51.24,51.24,62600.0,42.1082,42.1246,42.0835,42.0835,62600.0
2014-10-08 12:55:00,51.23,51.25,51.22,51.25,81000.0,42.0753,42.0917,42.0671,42.0917,81000.0
2014-10-08 13:00:00,51.25,51.36,51.25,51.35,86700.0,42.0917,42.1821,42.0917,42.1739,86700.0
2014-10-08 13:05:00,51.35,51.35,51.23,51.25,165200.0,42.1739,42.1739,42.0753,42.0917,165200.0
2014-10-08 13:10:00,51.25,51.29,51.24,51.29,82200.0,42.0917,42.1246,42.0835,42.1246,82200.0
2014-10-08 13:15:00,51.28,51.32,51.28,51.3,84700.0,42.1164,42.1492,42.1164,42.1328,84700.0
2014-10-08 13:20:00,51.29,51.32,51.28,51.29,152500.0,42.1246,42.1492,42.1164,42.1246,152500.0
2014-10-08 13:25:00,51.29,51.31,51.28,51.29,48100.0,42.1246,42.141,42.1164,42.1246,48100.0
2014-10-08 13:30:00,51.29,51.33,51.29,51.32,59800.0,42.1246,42.1575,42.1246,42.1492,59800.0
2014-10-08 13:35:00,51.32,51.36,51.3,51.34,86800.0,42.1492,42.1821,42.1328,42.1657,86800.0
2014-10-08 13:40:00,51.35,51.36,51.32,51.36,50100.0,42.1739,42.1821,42.1492,42.1821,50100.0
2014-10-08 13:45:00,51.35,51.48,51.35,51.48,261300.0,42.1739,42.2806,42.1739,42.2806,261300.0
2014-10-08 13:50:00,51.47,51.5,51.45,51.48,381900.0,42.2724,42.2971,42.256,42.2806,381900.0
2014-10-08 13:55:00,51.48,51.5,51.46,51.48,108100.0,42.2806,42.2971,42.2642,42.2806,108100.0
2014-10-08 14:00:00,51.48,51.66,51.48,51.59,905600.0,42.2806,42.4285,42.2806,42.371,905600.0
2014-10-08 14:05:00,51.59,51.69,51.58,51.68,374800.0,42.371,42.4531,42.3628,42.4449,374800.0
2014-10-08 14:10:00,51.68,51.8,51.68,51.74,228900.0,42.4449,42.5435,42.4449,42.4942,228900.0
2014-10-08 14:15:00,51.74,51.83,51.71,51.82,325800.0,42.4942,42.5681,42.4695,42.5599,325800.0
2014-10-08 14:20:00,51.83,51.96,51.83,51.91,558800.0,42.5681,42.6749,42.5681,42.6338,558800.0
2014-10-08 14:25:00,51.9,51.97,51.89,51.92,346600.0,42.6256,42.6831,42.6174,42.642,346600.0
2014-10-08 14:30:00,51.92,52.05,51.91,52.04,116700.0,42.642,42.7488,42.6338,42.7406,116700.0
2014-10-08 14:35:00,52.04,52.05,52.0,52.01,310900.0,42.7406,42.7488,42.7077,42.7159,310900.0
2014-10-08 14:40:00,52.01,52.02,51.96,51.96,591300.0,42.7159,42.7241,42.6749,42.6749,591300.0
2014-10-08 14:45:00,51.97,52.01,51.92,51.93,295300.0,42.6831,42.7159,42.642,42.6502,295300.0
2014-10-08 14:50:00,51.94,51.96,51.89,51.91,86300.0,42.6584,42.6749,42.6174,42.6338,86300.0
2014-10-08 14:55:00,51.91,51.95,51.88,51.95,132900.0,42.6338,42.6667,42.6092,42.6667,132900.0
2014-10-08 15:00:00,51.95,52.03,51.95,51.99,114600.0,42.6667,42.7324,42.6667,42.6995,114600.0
2014-10-08 15:05:00,52.0,52.06,51.99,52.04,152700.0,42.7077,42.757,42.6995,42.7406,152700.0
2014-10-08 15:10:00,52.04,52.05,52.0,52.02,201200.0,42.7406,42.7488,42.7077,42.7241,201200.0
2014-10-08 15:15:00,52.02,52.05,52.01,52.03,200600.0,42.7241,42.7488,42.7159,42.7324,200600.0
2014-10-08 15:20:00,52.02,52.13,52.01,52.11,191500.0,42.7241,42.8145,42.7159,42.7981,191500.0
2014-10-08 15:25:00,52.12,52.21,52.12,52.19,180700.0,42.8063,42.8802,42.8063,42.8638,180700.0
2014-10-08 15:30:00,52.19,52.19,52.14,52.17,199900.0,42.8638,42.8638,42.8227,42.8473,199900.0
2014-10-08 15:35:00,52.18,52.21,52.17,52.19,199100.0,42.8556,42.8802,42.8473,42.8638,199100.0
2014-10-08 15:40:00,52.2,52.3,52.19,52.29,235200.0,42.872,42.9541,42.8638,42.9459,235200.0
2014-10-08 15:45:00,52.29,52.32,52.26,52.32,348900.0,42.9459,42.9705,42.9213,42.9705,348900.0
2014-10-08 15:50:00,52.32,52.33,52.26,52.27,336700.0,42.9705,42.9788,42.9213,42.9295,336700.0
2014-10-08 15:55:00,52.28,52.31,52.27,52.28,960300.0,42.9377,42.9623,42.9295,42.9377,960300.0
2014-10-09 09:30:00,52.17,52.26,52.16,52.17,434200.0,42.8473,42.9213,42.8391,42.8473,434200.0
2014-10-09 09:35:00,52.16,52.2,52.08,52.2,301600.0,42.8391,42.872,42.7734,42.872,301600.0
2014-10-09 09:40:00,52.2,52.22,52.04,52.15,449300.0,42.872,42.8884,42.7406,42.8309,449300.0
2014-10-09 09:45:00,52.14,52.14,51.97,52.0,590300.0,42.8227,42.8227,42.6831,42.7077,590300.0
2014-10-09 09:50:00,52.0,52.01,51.88,51.91,330600.0,42.7077,42.7159,42.6092,42.6338,330600.0
2014-10-09 09:55:00,51.91,51.91,51.76,51.81,648500.0,42.6338,42.6338,42.5106,42.5517,648500.0
2014-10-09 10:00:00,51.82,51.95,51.82,51.93,307000.0,42.5599,42.6667,42.5599,42.6502,307000.0
2014-10-09 10:05:00,51.93,51.94,51.83,51.87,170300.0,42.6502,42.6584,42.5681,42.601,170300.0
2014-10-09 10:10:00,51.89,51.97,51.82,51.96,354400.0,42.6174,42.6831,42.5599,42.6749,354400.0
2014-10-09 10:15:00,51.96,52.06,51.95,52.03,272100.0,42.6749,42.757,42.6667,42.7324,272100.0
2014-10-09 10:20:00,52.03,52.06,51.9,51.91,251100.0,42.7324,42.757,42.6256,42.6338,251100.0
2014-10-09 10:25:00,51.91,51.98,51.89,51.93,163900.0,42.6338,42.6913,42.6174,42.6502,163900.0
2014-10-09 10:30:00,51.92,51.93,51.78,51.79,330500.0,42.642,42.6502,42.527,42.5352,330500.0
2014-10-09 10:35:00,51.78,51.79,51.71,51.74,328200.0,42.527,42.5352,42.4695,42.4942,328200.0
2014-10-09 10:40:00,51.74,51.81,51.72,51.78,211500.0,42.4942,42.5517,42.4778,42.527,211500.0
2014-10-09 10:45:00,51.78,51.82,51.76,51.8,212000.0,42.527,42.5599,42.5106,42.5435,212000.0
2014-10-09 10:50:00,51.79,51.8,51.74,51.77,168700.0,42.5352,42.5435,42.4942,42.5188,168700.0
2014-10-09 10:55:00,51.77,51.91,51.77,51.91,235100.0,42.5188,42.6338,42.5188,42.6338,235100.0
2014-10-09 11:00:00,51.9,51.91,51.75,51.75,268600.0,42.6256,42.6338,42.5024,42.5024,268600.0
2014-10-09 11:05:00,51.76,51.88,51.75,51.87,322900.0,42.5106,42.6092,42.5024,42.601,322900.0
2014-10-09 11:10:00,51.87,51.98,51.84,51.95,227100.0,42.601,42.6913,42.5763,42.6667,227100.0
2014-10-09 11:15:00,51.95,51.96,51.88,51.9,215200.0,42.6667,42.6749,42.6092,42.6256,215200.0
2014-10-09 11:20:00,51.9,51.97,51.86,51.88,223600.0,42.6256,42.6831,42.5927,42.6092,223600.0
2014-10-09 11:25:00,51.88,51.92,51.87,51.88,211100.0,42.6092,42.642,42.601,42.6092,211100.0
2014-10-09 11:30:00,51.88,51.88,51.82,51.86,196300.0,42.6092,42.6092,42.5599,42.5927,196300.0
2014-10-09 11:35:00,51.86,51.86,51.73,51.73,181900.0,42.5927,42.5927,42.486,42.486,181900.0
2014-10-09 11:40:00,51.73,51.73,51.59,51.59,310900.0,42.486,42.486,42.371,42.371,310900.0
2014-10-09 11:45:00,51.6,51.63,51.54,51.56,500000.0,42.3792,42.4038,42.3299,42.3463,500000.0
2014-10-09 11:50:00,51.57,51.6,51.44,51.48,521500.0,42.3546,42.3792,42.2478,42.2806,521500.0
2014-10-09 11:55:00,51.47,51.49,51.38,51.48,383700.0,42.2724,42.2889,42.1985,42.2806,383700.0
2014-10-09 12:00:00,51.47,51.54,51.43,51.53,154600.0,42.2724,42.3299,42.2396,42.3217,154600.0
2014-10-09 12:05:00,51.52,51.53,51.44,51.45,204200.0,42.3135,42.3217,42.2478,42.256,204200.0
2014-10-09 12:10:00,51.45,51.49,51.41,51.44,146900.0,42.256,42.2889,42.2232,42.2478,146900.0
2014-10-09 12:15:00,51.43,51.48,51.31,51.39,372800.0,42.2396,42.2806,42.141,42.2067,372800.0
2014-10-09 12:20:00,51.39,51.4,51.34,51.36,62500.0,42.2067,42.2149,42.1657,42.1821,62500.0
2014-10-09 12:25:00,51.36,51.36,51.22,51.26,287900.0,42.1821,42.1821,42.0671,42.1,287900.0
2014-10-09 12:30:00,51.25,51.29,51.21,51.28,206100.0,42.0917,42.1246,42.0589,42.1164,206100.0
2014-10-09 12:35:00,51.28,51.36,51.28,51.33,236700.0,42.1164,42.1821,42.1164,42.1575,236700.0
2014-10-09 12:40:00,51.31,51.37,51.28,51.36,106100.0,42.141,42.1903,42.1164,42.1821,106100.0
2014-10-09 12:45:00,51.36,51.4,51.32,51.4,126200.0,42.1821,42.2149,42.1492,42.2149,126200.0
2014-10-09 12:50:00,51.39,51.42,51.38,51.39,147300.0,42.2067,42.2314,42.1985,42.2067,147300.0
2014-10-09 12:55:00,51.39,51.44,51.34,51.41,99600.0,42.2067,42.2478,42.1657,42.2232,99600.0
2014-10-09 13:00:00,51.42,51.42,51.28,51.28,108700.0,42.2314,42.2314,42.1164,42.1164,108700.0
2014-10-09 13:05:00,51.28,51.3,51.16,51.18,180800.0,42.1164,42.1328,42.0178,42.0343,180800.0
2014-10-09 13:10:00,51.19,51.23,51.1,51.21,417200.0,42.0425,42.0753,41.9686,42.0589,417200.0
2014-10-09 13:15:00,51.2,51.3,51.19,51.25,146500.0,42.0507,42.1328,42.0425,42.0917,146500.0
2014-10-09 13:20:00,51.26,51.42,51.26,51.39,165000.0,42.1,42.2314,42.1,42.2067,165000.0
2014-10-09 13:25:00,51.39,51.4,51.32,51.34,86500.0,42.2067,42.2149,42.1492,42.1657,86500.0
2014-10-09 13:30:00,51.34,51.44,51.28,51.44,117200.0,42.1657,42.2478,42.1164,42.2478,117200.0
2014-10-09 13:35:00,51.44,51.52,51.42,51.5,268000.0,42.2478,42.3135,42.2314,42.2971,268000.0
2014-10-09 13:40:00,51.51,51.52,51.4,51.45,411900.0,42.3053,42.3135,42.2149,42.256,411900.0
2014-10-09 13:45:00,51.46,51.48,51.39,51.41,244400.0,42.2642,42.2806,42.2067,42.2232,244400.0
2014-10-09 13:50:00,51.42,51.46,51.26,51.27,230800.0,42.2314,42.2642,42.1,42.1082,230800.0
2014-10-09 13:55:00,51.27,51.35,51.27,51.3,241900.0,42.1082,42.1739,42.1082,42.1328,241900.0
2014-10-09 14:00:00,51.29,51.3,51.19,51.21,205700.0,42.1246,42.1328,42.0425,42.0589,205700.0
2014-10-09 14:05:00,51.21,51.25,51.16,51.22,154100.0,42.0589,42.0917,42.0178,42.0671,154100.0
2014-10-09 14:10:00,51.22,51.22,51.14,51.14,141000.0,42.0671,42.0671,42.0014,42.0014,141000.0
2014-10-09 14:15:00,51.14,51.23,51.11,51.16,274300.0,42.0014,42.0753,41.9768,42.0178,274300.0
2014-10-09 14:20:00,51.15,51.17,51.11,51.13,137700.0,42.0096,42.026,41.9768,41.9932,137700.0
2014-10-09 14:25:00,51.13,51.21,51.11,51.12,314400.0,41.9932,42.0589,41.9768,41.985,314400.0
2014-10-09 14:30:00,51.13,51.13,51.03,51.1,329600.0,41.9932,41.9932,41.9111,41.9686,329600.0
2014-10-09 14:35:00,51.1,51.25,51.1,51.21,359800.0,41.9686,42.0917,41.9686,42.0589,359800.0
2014-10-09 14:40:00,51.21,51.23,51.15,51.19,352300.0,42.0589,42.0753,42.0096,42.0425,352300.0
2014-10-09 14:45:00,51.19,51.21,51.08,51.12,216200.0,42.0425,42.0589,41.9521,41.985,216200.0
2014-10-09 14:50:00,51.13,51.24,51.12,51.17,386800.0,41.9932,42.0835,41.985,42.026,386800.0
2014-10-09 14:55:00,51.17,51.18,51.07,51.08,233000.0,42.026,42.0343,41.9439,41.9521,233000.0
2014-10-09 15:00:00,51.09,51.14,51.03,51.12,265900.0,41.9603,42.0014,41.9111,41.985,265900.0
2014-10-09 15:05:00,51.13,51.15,50.98,50.99,206500.0,41.9932,42.0096,41.87,41.8782,206500.0
2014-10-09 15:10:00,51.0,51.16,51.0,51.13,577300.0,41.8864,42.0178,41.8864,41.9932,577300.0
2014-10-09 15:15:00,51.13,51.22,51.06,51.17,543100.0,41.9932,42.0671,41.9357,42.026,543100.0
2014-10-09 15:20:00,51.17,51.2,51.09,51.14,274100.0,42.026,42.0507,41.9603,42.0014,274100.0
2014-10-09 15:25:00,51.15,51.23,51.14,51.2,378900.0,42.0096,42.0753,42.0014,42.0507,378900.0
2014-10-09 15:30:00,51.19,51.31,51.19,51.28,554400.0,42.0425,42.141,42.0425,42.1164,554400.0
2014-10-09 15:35:00,51.28,51.35,51.23,51.26,538800.0,42.1164,42.1739,42.0753,42.1,538800.0
2014-10-09 15:40:00,51.27,51.28,51.16,51.19,259700.0,42.1082,42.1164,42.0178,42.0425,259700.0
2014-10-09 15:45:00,51.17,51.17,51.09,51.11,373200.0,42.026,42.026,41.9603,41.9768,373200.0
2014-10-09 15:50:00,51.1,51.16,51.07,51.14,515500.0,41.9686,42.0178,41.9439,42.0014,515500.0
2014-10-09 15:55:00,51.14,51.2,51.08,51.08,756800.0,42.0014,42.0507,41.9521,41.9521,756800.0
2014-10-10 09:30:00,51.07,51.11,50.73,50.84,832300.0,41.9439,41.9768,41.6647,41.755,832300.0
2014-10-10 09:35:00,50.84,51.04,50.84,51.03,698200.0,41.755,41.9193,41.755,41.9111,698200.0
2014-10-10 09:40:00,51.04,51.11,50.96,51.1,645600.0,41.9193,41.9768,41.8536,41.9686,645600.0
2014-10-10 09:45:00,51.11,51.17,51.04,51.09,261600.0,41.9768,42.026,41.9193,41.9603,261600.0
2014-10-10 09:50:00,51.09,51.15,50.94,50.95,284400.0,41.9603,42.0096,41.8371,41.8454,284400.0
2014-10-10 09:55:00,50.95,50.99,50.94,50.94,825400.0,41.8454,41.8782,41.8371,41.8371,825400.0
2014-10-10 10:00:00,50.94,50.97,50.8,50.81,626000.0,41.8371,41.8618,41.7222,41.7304,626000.0
2014-10-10 10:05:00,50.81,50.81,50.68,50.69,284200.0,41.7304,41.7304,41.6236,41.6318,284200.0
2014-10-10 10:10:00,50.68,50.77,50.6,50.62,503000.0,41.6236,41.6975,41.5579,41.5743,503000.0
2014-10-10 10:15:00,50.62,50.71,50.59,50.69,838700.0,41.5743,41.6482,41.5497,41.6318,838700.0
2014-10-10 10:20:00,50.68,50.69,50.51,50.51,367300.0,41.6236,41.6318,41.484,41.484,367300.0
2014-10-10 10:25:00,50.5,50.52,50.4,50.43,610600.0,41.4758,41.4922,41.3936,41.4183,610600.0
2014-10-10 10:30:00,50.42,50.43,50.31,50.41,695500.0,41.4101,41.4183,41.3197,41.4019,695500.0
2014-10-10 10:35:00,50.41,50.53,50.37,50.46,311100.0,41.4019,41.5004,41.369,41.4429,311100.0
2014-10-10 10:40:00,50.46,50.5,50.38,50.5,240100.0,41.4429,41.4758,41.3772,41.4758,240100.0
2014-10-10 10:45:00,50.5,50.54,50.39,50.5,325100.0,41.4758,41.5086,41.3854,41.4758,325100.0
2014-10-10 10:50:00,50.5,50.67,50.47,50.56,540600.0,41.4758,41.6154,41.4511,41.525,540600.0
2014-10-10 10:55:00,50.57,50.63,50.55,50.58,175400.0,41.5333,41.5825,41.5168,41.5415,175400.0
2014-10-10 11:00:00,50.58,50.73,50.58,50.73,176600.0,41.5415,41.6647,41.5415,41.6647,176600.0
2014-10-10 11:05:00,50.72,50.76,50.68,50.73,190400.0,41.6565,41.6893,41.6236,41.6647,190400.0
2014-10-10 11:10:00,50.72,50.72,50.61,50.61,156700.0,41.6565,41.6565,41.5661,41.5661,156700.0
2014-10-10 11:15:00,50.61,50.61,50.5,50.56,410300.0,41.5661,41.5661,41.4758,41.525,410300.0
2014-10-10 11:20:00,50.56,50.65,50.52,50.57,164600.0,41.525,41.599,41.4922,41.5333,164600.0
2014-10-10 11:25:00,50.58,50.61,50.52,50.55,137100.0,41.5415,41.5661,41.4922,41.5168,137100.0
2014-10-10 11:30:00,50.55,50.6,50.51,50.53,115700.0,41.5168,41.5579,41.484,41.5004,115700.0
2014-10-10 11:35:00,50.54,50.62,50.54,50.57,75700.0,41.5086,41.5743,41.5086,41.5333,75700.0
2014-10-10 11:40:00,50.58,50.58,50.47,50.54,163900.0,41.5415,41.5415,41.4511,41.5086,163900.0
2014-10-10 11:45:00,50.53,50.64,50.52,50.63,127800.0,41.5004,41.5908,41.4922,41.5825,127800.0
2014-10-10 11:50:00,50.64,50.71,50.64,50.7,112500.0,41.5908,41.6482,41.5908,41.64,112500.0
2014-10-10 11:55:00,50.69,50.69,50.63,50.63,71400.0,41.6318,41.6318,41.5825,41.5825,71400.0
2014-10-10 12:00:00,50.63,50.87,50.63,50.86,247700.0,41.5825,41.7797,41.5825,41.7714,247700.0
2014-10-10 12:05:00,50.86,50.88,50.78,50.78,305200.0,41.7714,41.7879,41.7057,41.7057,305200.0
2014-10-10 12:10:00,50.79,50.89,50.78,50.88,225200.0,41.7139,41.7961,41.7057,41.7879,225200.0
2014-10-10 12:15:00,50.88,50.89,50.81,50.82,196200.0,41.7879,41.7961,41.7304,41.7386,196200.0
2014-10-10 12:20:00,50.8,50.83,50.76,50.79,148900.0,41.7222,41.7468,41.6893,41.7139,148900.0
2014-10-10 12:25:00,50.8,50.88,50.79,50.82,181300.0,41.7222,41.7879,41.7139,41.7386,181300.0
2014-10-10 12:30:00,50.83,51.05,50.83,50.99,226200.0,41.7468,41.9275,41.7468,41.8782,226200.0
2014-10-10 12:35:00,51.0,51.0,50.84,50.85,193100.0,41.8864,41.8864,41.755,41.7632,193100.0
2014-10-10 12:40:00,50.85,50.97,50.85,50.96,122700.0,41.7632,41.8618,41.7632,41.8536,122700.0
2014-10-10 12:45:00,50.97,50.98,50.92,50.96,69200.0,41.8618,41.87,41.8207,41.8536,69200.0
2014-10-10 12:50:00,50.96,50.98,50.85,50.9,157400.0,41.8536,41.87,41.7632,41.8043,157400.0
2014-10-10 12:55:00,50.9,50.9,50.85,50.86,72400.0,41.8043,41.8043,41.7632,41.7714,72400.0
2014-10-10 13:00:00,50.85,50.9,50.81,50.82,110100.0,41.7632,41.8043,41.7304,41.7386,110100.0
2014-10-10 13:05:00,50.82,50.86,50.79,50.85,95500.0,41.7386,41.7714,41.7139,41.7632,95500.0
2014-10-10 13:10:00,50.85,50.88,50.82,50.82,66700.0,41.7632,41.7879,41.7386,41.7386,66700.0
2014-10-10 13:15:00,50.81,50.82,50.75,50.75,54300.0,41.7304,41.7386,41.6811,41.6811,54300.0
2014-10-10 13:20:00,50.75,50.77,50.72,50.75,67800.0,41.6811,41.6975,41.6565,41.6811,67800.0
2014-10-10 13:25:00,50.75,50.76,50.67,50.7,103700.0,41.6811,41.6893,41.6154,41.64,103700.0
2014-10-10 13:30:00,50.71,50.78,50.71,50.71,95100.0,41.6482,41.7057,41.6482,41.6482,95100.0
2014-10-10 13:35:00,50.71,50.86,50.71,50.85,83000.0,41.6482,41.7714,41.6482,41.7632,83000.0
2014-10-10 13:40:00,50.84,50.88,50.83,50.87,62900.0,41.755,41.7879,41.7468,41.7797,62900.0
2014-10-10 13:45:00,50.87,50.88,50.75,50.8,119200.0,41.7797,41.7879,41.6811,41.7222,119200.0
2014-10-10 13:50:00,50.8,50.83,50.76,50.79,92200.0,41.7222,41.7468,41.6893,41.7139,92200.0
2014-10-10 13:55:00,50.79,50.85,50.78,50.81,95600.0,41.7139,41.7632,41.7057,41.7304,95600.0
2014-10-10 14:00:00,50.81,50.89,50.81,50.84,97100.0,41.7304,41.7961,41.7304,41.755,97100.0
2014-10-10 14:05:00,50.84,50.87,50.8,50.82,69300.0,41.755,41.7797,41.7222,41.7386,69300.0
2014-10-10 14:10:00,50.83,50.83,50.76,50.78,66500.0,41.7468,41.7468,41.6893,41.7057,66500.0
2014-10-10 14:15:00,50.78,50.82,50.73,50.74,63300.0,41.7057,41.7386,41.6647,41.6729,63300.0
2014-10-10 14:20:00,50.75,50.79,50.75,50.79,71200.0,41.6811,41.7139,41.6811,41.7139,71200.0
2014-10-10 14:25:00,50.79,50.82,50.74,50.81,230800.0,41.7139,41.7386,41.6729,41.7304,230800.0
2014-10-10 14:30:00,50.81,50.84,50.77,50.78,172100.0,41.7304,41.755,41.6975,41.7057,172100.0
2014-10-10 14:35:00,50.79,50.79,50.73,50.73,87800.0,41.7139,41.7139,41.6647,41.6647,87800.0
2014-10-10 14:40:00,50.73,50.77,50.69,50.76,112200.0,41.6647,41.6975,41.6318,41.6893,112200.0
2014-10-10 14:45:00,50.76,50.76,50.71,50.75,75100.0,41.6893,41.6893,41.6482,41.6811,75100.0
2014-10-10 14:50:00,50.75,50.78,50.73,50.75,57300.0,41.6811,41.7057,41.6647,41.6811,57300.0
2014-10-10 14:55:00,50.74,50.78,50.71,50.71,156500.0,41.6729,41.7057,41.6482,41.6482,156500.0
2014-10-10 15:00:00,50.72,50.75,50.67,50.68,210800.0,41.6565,41.6811,41.6154,41.6236,210800.0
2014-10-10 15:05:00,50.68,50.68,50.61,50.61,140100.0,41.6236,41.6236,41.5661,41.5661,140100.0
2014-10-10 15:10:00,50.62,50.72,50.61,50.66,166400.0,41.5743,41.6565,41.5661,41.6072,166400.0
2014-10-10 15:15:00,50.65,50.65,50.56,50.62,182800.0,41.599,41.599,41.525,41.5743,182800.0
2014-10-10 15:20:00,50.62,50.64,50.61,50.62,64100.0,41.5743,41.5908,41.5661,41.5743,64100.0
2014-10-10 15:25:00,50.61,50.61,50.53,50.61,218700.0,41.5661,41.5661,41.5004,41.5661,218700.0
2014-10-10 15:30:00,50.61,50.63,50.51,50.51,119000.0,41.5661,41.5825,41.484,41.484,119000.0
2014-10-10 15:35:00,50.5,50.58,50.5,50.57,110000.0,41.4758,41.5415,41.4758,41.5333,110000.0
2014-10-10 15:40:00,50.58,50.58,50.5,50.51,548100.0,41.5415,41.5415,41.4758,41.484,548100.0
2014-10-10 15:45:00,50.51,50.51,50.37,50.39,593000.0,41.484,41.484,41.369,41.3854,593000.0
2014-10-10 15:50:00,50.38,50.4,50.36,50.36,659100.0,41.3772,41.3936,41.3608,41.3608,659100.0
2014-10-10 15:55:00,50.36,50.37,50.32,50.33,742700.0,41.3608,41.369,41.3279,41.3361,742700.0
2014-10-13 09:30:00,50.64,50.72,50.46,50.71,744600.0,41.5908,41.6565,41.4429,41.6482,744600.0
2014-10-13 09:35:00,50.71,50.93,50.68,50.91,1512700.0,41.6482,41.8289,41.6236,41.8125,1512700.0
2014-10-13 09:40:00,50.91,50.93,50.77,50.77,663000.0,41.8125,41.8289,41.6975,41.6975,663000.0
2014-10-13 09:45:00,50.77,50.77,50.52,50.52,361400.0,41.6975,41.6975,41.4922,41.4922,361400.0
2014-10-13 09:50:00,50.53,50.53,50.32,50.38,608800.0,41.5004,41.5004,41.3279,41.3772,608800.0
2014-10-13 09:55:00,50.38,50.53,50.31,50.46,1387900.0,41.3772,41.5004,41.3197,41.4429,1387900.0
2014-10-13 10:00:00,50.47,50.61,50.45,50.6,656000.0,41.4511,41.5661,41.4347,41.5579,656000.0
2014-10-13 10:05:00,50.59,50.6,50.46,50.48,391300.0,41.5497,41.5579,41.4429,41.4593,391300.0
2014-10-13 10:10:00,50.47,50.52,50.45,50.48,377900.0,41.4511,41.4922,41.4347,41.4593,377900.0
2014-10-13 10:15:00,50.48,50.48,50.31,50.32,261400.0,41.4593,41.4593,41.3197,41.3279,261400.0
2014-10-13 10:20:00,50.32,50.45,50.32,50.38,467400.0,41.3279,41.4347,41.3279,41.3772,467400.0
2014-10-13 10:25:00,50.38,50.39,50.18,50.19,278300.0,41.3772,41.3854,41.213,41.2212,278300.0
2014-10-13 10:30:00,50.19,50.37,50.19,50.32,598400.0,41.2212,41.369,41.2212,41.3279,598400.0
2014-10-13 10:35:00,50.31,50.33,50.21,50.29,190900.0,41.3197,41.3361,41.2376,41.3033,190900.0
2014-10-13 10:40:00,50.29,50.3,50.12,50.14,215300.0,41.3033,41.3115,41.1637,41.1801,215300.0
2014-10-13 10:45:00,50.14,50.31,50.14,50.2,247000.0,41.1801,41.3197,41.1801,41.2294,247000.0
2014-10-13 10:50:00,50.21,50.43,50.21,50.42,759400.0,41.2376,41.4183,41.2376,41.4101,759400.0
2014-10-13 10:55:00,50.43,50.44,50.35,50.35,630400.0,41.4183,41.4265,41.3526,41.3526,630400.0
2014-10-13 11:00:00,50.36,50.52,50.33,50.5,490300.0,41.3608,41.4922,41.3361,41.4758,490300.0
2014-10-13 11:05:00,50.49,50.58,50.48,50.48,964500.0,41.4676,41.5415,41.4593,41.4593,964500.0
2014-10-13 11:10:00,50.49,50.49,50.35,50.38,197000.0,41.4676,41.4676,41.3526,41.3772,197000.0
2014-10-13 11:15:00,50.39,50.42,50.22,50.22,408500.0,41.3854,41.4101,41.2458,41.2458,408500.0
2014-10-13 11:20:00,50.22,50.34,50.21,50.34,199600.0,41.2458,41.3444,41.2376,41.3444,199600.0
2014-10-13 11:25:00,50.34,50.36,50.26,50.28,292500.0,41.3444,41.3608,41.2787,41.2951,292500.0
2014-10-13 11:30:00,50.28,50.39,50.27,50.37,273500.0,41.2951,41.3854,41.2869,41.369,273500.0
2014-10-13 11:35:00,50.38,50.38,50.26,50.26,245700.0,41.3772,41.3772,41.2787,41.2787,245700.0
2014-10-13 11:40:00,50.26,50.36,50.26,50.28,268200.0,41.2787,41.3608,41.2787,41.2951,268200.0
2014-10-13 11:45:00,50.29,50.4,50.29,50.38,241800.0,41.3033,41.3936,41.3033,41.3772,241800.0
2014-10-13 11:50:00,50.39,50.44,50.34,50.34,129700.0,41.3854,41.4265,41.3444,41.3444,129700.0
2014-10-13 11:55:00,50.33,50.38,50.32,50.32,203100.0,41.3361,41.3772,41.3279,41.3279,203100.0
2014-10-13 12:00:00,50.32,50.37,50.26,50.34,139600.0,41.3279,41.369,41.2787,41.3444,139600.0
2014-10-13 12:05:00,50.33,50.33,50.24,50.25,76900.0,41.3361,41.3361,41.2622,41.2704,76900.0
2014-10-13 12:10:00,50.26,50.31,50.24,50.27,72300.0,41.2787,41.3197,41.2622,41.2869,72300.0
2014-10-13 12:15:00,50.26,50.35,50.23,50.34,79200.0,41.2787,41.3526,41.254,41.3444,79200.0
2014-10-13 12:20:00,50.34,50.38,50.31,50.37,107100.0,41.3444,41.3772,41.3197,41.369,107100.0
2014-10-13 12:25:00,50.38,50.47,50.33,50.47,174200.0,41.3772,41.4511,41.3361,41.4511,174200.0
2014-10-13 12:30:00,50.47,50.56,50.47,50.56,126900.0,41.4511,41.525,41.4511,41.525,126900.0
2014-10-13 12:35:00,50.57,50.6,50.53,50.56,126100.0,41.5333,41.5579,41.5004,41.525,126100.0
2014-10-13 12:40:00,50.57,50.66,50.55,50.59,254000.0,41.5333,41.6072,41.5168,41.5497,254000.0
2014-10-13 12:45:00,50.59,50.59,50.49,50.5,162300.0,41.5497,41.5497,41.4676,41.4758,162300.0
2014-10-13 12:50:00,50.49,50.5,50.45,50.5,94800.0,41.4676,41.4758,41.4347,41.4758,94800.0
2014-10-13 12:55:00,50.5,50.5,50.44,50.44,78400.0,41.4758,41.4758,41.4265,41.4265,78400.0
2014-10-13 13:00:00,50.45,50.51,50.45,50.49,73100.0,41.4347,41.484,41.4347,41.4676,73100.0
2014-10-13 13:05:00,50.49,50.51,50.46,50.47,81200.0,41.4676,41.484,41.4429,41.4511,81200.0
2014-10-13 13:10:00,50.47,50.48,50.38,50.41,189300.0,41.4511,41.4593,41.3772,41.4019,189300.0
2014-10-13 13:15:00,50.42,50.42,50.3,50.36,182800.0,41.4101,41.4101,41.3115,41.3608,182800.0
2014-10-13 13:20:00,50.35,50.42,50.35,50.36,90200.0,41.3526,41.4101,41.3526,41.3608,90200.0
2014-10-13 13:25:00,50.37,50.49,50.35,50.48,75800.0,41.369,41.4676,41.3526,41.4593,75800.0
2014-10-13 13:30:00,50.47,50.48,50.43,50.45,146300.0,41.4511,41.4593,41.4183,41.4347,146300.0
2014-10-13 13:35:00,50.45,50.52,50.44,50.48,97600.0,41.4347,41.4922,41.4265,41.4593,97600.0
2014-10-13 13:40:00,50.48,50.48,50.41,50.41,85600.0,41.4593,41.4593,41.4019,41.4019,85600.0
2014-10-13 13:45:00,50.41,50.43,50.34,50.36,82100.0,41.4019,41.4183,41.3444,41.3608,82100.0
2014-10-13 13:50:00,50.35,50.4,50.32,50.37,119000.0,41.3526,41.3936,41.3279,41.369,119000.0
2014-10-13 13:55:00,50.37,50.37,50.25,50.32,74800.0,41.369,41.369,41.2704,41.3279,74800.0
2014-10-13 14:00:00,50.33,50.35,50.27,50.3,95600.0,41.3361,41.3526,41.2869,41.3115,95600.0
2014-10-13 14:05:00,50.29,50.43,50.29,50.43,80500.0,41.3033,41.4183,41.3033,41.4183,80500.0
2014-10-13 14:10:00,50.43,50.43,50.34,50.34,47500.0,41.4183,41.4183,41.3444,41.3444,47500.0
2014-10-13 14:15:00,50.34,50.35,50.29,50.29,435700.0,41.3444,41.3526,41.3033,41.3033,435700.0
2014-10-13 14:20:00,50.28,50.36,50.28,50.33,86700.0,41.2951,41.3608,41.2951,41.3361,86700.0
2014-10-13 14:25:00,50.32,50.36,50.3,50.35,138100.0,41.3279,41.3608,41.3115,41.3526,138100.0
2014-10-13 14:30:00,50.35,50.35,50.26,50.29,114400.0,41.3526,41.3526,41.2787,41.3033,114400.0
2014-10-13 14:35:00,50.28,50.32,50.25,50.28,295900.0,41.2951,41.3279,41.2704,41.2951,295900.0
2014-10-13 14:40:00,50.28,50.3,50.21,50.24,114700.0,41.2951,41.3115,41.2376,41.2622,114700.0
2014-10-13 14:45:00,50.23,50.23,50.2,50.22,137800.0,41.254,41.254,41.2294,41.2458,137800.0
2014-10-13 14:50:00,50.22,50.28,50.19,50.22,142000.0,41.2458,41.2951,41.2212,41.2458,142000.0
2014-10-13 14:55:00,50.22,50.22,50.12,50.15,85700.0,41.2458,41.2458,41.1637,41.1883,85700.0
2014-10-13 15:00:00,50.15,50.17,50.11,50.12,109900.0,41.1883,41.2047,41.1555,41.1637,109900.0
2014-10-13 15:05:00,50.12,50.13,50.05,50.05,115600.0,41.1637,41.1719,41.1062,41.1062,115600.0
2014-10-13 15:10:00,50.05,50.12,50.04,50.11,168900.0,41.1062,41.1637,41.098,41.1555,168900.0
2014-10-13 15:15:00,50.11,50.11,50.02,50.03,102000.0,41.1555,41.1555,41.0815,41.0898,102000.0
2014-10-13 15:20:00,50.03,50.05,49.99,50.03,183800.0,41.0898,41.1062,41.0569,41.0898,183800.0
2014-10-13 15:25:00,50.04,50.08,50.01,50.02,460400.0,41.098,41.1308,41.0733,41.0815,460400.0
2014-10-13 15:30:00,50.02,50.02,49.65,49.83,582600.0,41.0815,41.0815,40.7777,40.9255,582600.0
2014-10-13 15:35:00,49.84,49.88,49.68,49.69,348000.0,40.9337,40.9666,40.8023,40.8105,348000.0
2014-10-13 15:40:00,49.69,49.8,49.6,49.62,424000.0,40.8105,40.9009,40.7366,40.753,424000.0
2014-10-13 15:45:00,49.62,49.65,49.54,49.6,874300.0,40.753,40.7777,40.6873,40.7366,874300.0
2014-10-13 15:50:00,49.59,49.66,49.5,49.56,632800.0,40.7284,40.7859,40.6545,40.7037,632800.0
2014-10-13 15:55:00,49.56,49.57,49.51,49.54,842400.0,40.7037,40.712,40.6627,40.6873,842400.0
2014-10-14 09:30:00,49.93,50.08,49.82,50.08,513300.0,41.0076,41.1308,40.9173,41.1308,513300.0
2014-10-14 09:35:00,50.08,50.19,50.07,50.16,539000.0,41.1308,41.2212,41.1226,41.1965,539000.0
2014-10-14 09:40:00,50.16,50.25,50.08,50.24,557100.0,41.1965,41.2704,41.1308,41.2622,557100.0
2014-10-14 09:45:00,50.24,50.26,50.07,50.07,297000.0,41.2622,41.2787,41.1226,41.1226,297000.0
2014-10-14 09:50:00,50.07,50.18,50.06,50.12,392600.0,41.1226,41.213,41.1144,41.1637,392600.0
2014-10-14 09:55:00,50.11,50.15,49.94,50.04,292100.0,41.1555,41.1883,41.0158,41.098,292100.0
2014-10-14 10:00:00,50.04,50.19,49.94,50.17,656400.0,41.098,41.2212,41.0158,41.2047,656400.0
2014-10-14 10:05:00,50.17,50.23,50.03,50.22,351100.0,41.2047,41.254,41.0898,41.2458,351100.0
2014-10-14 10:10:00,50.22,50.27,50.12,50.22,241400.0,41.2458,41.2869,41.1637,41.2458,241400.0
2014-10-14 10:15:00,50.23,50.25,50.11,50.12,586200.0,41.254,41.2704,41.1555,41.1637,586200.0
2014-10-14 10:20:00,50.12,50.21,50.1,50.1,157000.0,41.1637,41.2376,41.1472,41.1472,157000.0
2014-10-14 10:25:00,50.11,50.23,50.11,50.18,162200.0,41.1555,41.254,41.1555,41.213,162200.0
2014-10-14 10:30:00,50.17,50.2,50.09,50.13,117800.0,41.2047,41.2294,41.139,41.1719,117800.0
2014-10-14 10:35:00,50.14,50.27,50.14,50.23,150900.0,41.1801,41.2869,41.1801,41.254,150900.0
2014-10-14 10:40:00,50.25,50.29,50.15,50.23,403600.0,41.2704,41.3033,41.1883,41.254,403600.0
2014-10-14 10:45:00,50.23,50.33,50.21,50.33,224500.0,41.254,41.3361,41.2376,41.3361,224500.0
2014-10-14 10:50:00,50.33,50.48,50.33,50.4,437500.0,41.3361,41.4593,41.3361,41.3936,437500.0
2014-10-14 10:55:00,50.39,50.45,50.31,50.33,301000.0,41.3854,41.4347,41.3197,41.3361,301000.0
2014-10-14 11:00:00,50.34,50.38,50.31,50.33,292600.0,41.3444,41.3772,41.3197,41.3361,292600.0
2014-10-14 11:05:00,50.33,50.44,50.31,50.42,405100.0,41.3361,41.4265,41.3197,41.4101,405100.0
2014-10-14 11:10:00,50.42,50.48,50.4,50.46,380100.0,41.4101,41.4593,41.3936,41.4429,380100.0
2014-10-14 11:15:00,50.46,50.58,50.46,50.54,221800.0,41.4429,41.5415,41.4429,41.5086,221800.0
2014-10-14 11:20:00,50.54,50.57,50.52,50.57,1082200.0,41.5086,41.5333,41.4922,41.5333,1082200.0
2014-10-14 11:25:00,50.57,50.58,50.5,50.55,329800.0,41.5333,41.5415,41.4758,41.5168,329800.0
2014-10-14 11:30:00,50.54,50.59,50.51,50.55,141600.0,41.5086,41.5497,41.484,41.5168,141600.0
2014-10-14 11:35:00,50.55,50.69,50.55,50.68,931100.0,41.5168,41.6318,41.5168,41.6236,931100.0
2014-10-14 11:40:00,50.68,50.8,50.68,50.79,281600.0,41.6236,41.7222,41.6236,41.7139,281600.0
2014-10-14 11:45:00,50.8,50.82,50.75,50.79,291400.0,41.7222,41.7386,41.6811,41.7139,291400.0
2014-10-14 11:50:00,50.78,50.79,50.72,50.78,170600.0,41.7057,41.7139,41.6565,41.7057,170600.0
2014-10-14 11:55:00,50.78,50.82,50.71,50.77,319400.0,41.7057,41.7386,41.6482,41.6975,319400.0
2014-10-14 12:00:00,50.77,50.8,50.73,50.78,151100.0,41.6975,41.7222,41.6647,41.7057,151100.0
2014-10-14 12:05:00,50.77,50.85,50.77,50.82,161000.0,41.6975,41.7632,41.6975,41.7386,161000.0
2014-10-14 12:10:00,50.82,50.83,50.75,50.8,105800.0,41.7386,41.7468,41.6811,41.7222,105800.0
2014-10-14 12:15:00,50.8,50.82,50.75,50.75,360000.0,41.7222,41.7386,41.6811,41.6811,360000.0
2014-10-14 12:20:00,50.74,50.77,50.66,50.68,396300.0,41.6729,41.6975,41.6072,41.6236,396300.0
2014-10-14 12:25:00,50.68,50.69,50.63,50.64,269700.0,41.6236,41.6318,41.5825,41.5908,269700.0
2014-10-14 12:30:00,50.63,50.65,50.56,50.6,135700.0,41.5825,41.599,41.525,41.5579,135700.0
2014-10-14 12:35:00,50.6,50.62,50.55,50.55,136600.0,41.5579,41.5743,41.5168,41.5168,136600.0
2014-10-14 12:40:00,50.54,50.66,50.52,50.65,159700.0,41.5086,41.6072,41.4922,41.599,159700.0
2014-10-14 12:45:00,50.65,50.69,50.61,50.69,359400.0,41.599,41.6318,41.5661,41.6318,359400.0
2014-10-14 12:50:00,50.68,50.68,50.62,50.63,94600.0,41.6236,41.6236,41.5743,41.5825,94600.0
2014-10-14 12:55:00,50.62,50.66,50.62,50.63,88200.0,41.5743,41.6072,41.5743,41.5825,88200.0
2014-10-14 13:00:00,50.63,50.65,50.58,50.64,91900.0,41.5825,41.599,41.5415,41.5908,91900.0
2014-10-14 13:05:00,50.64,50.66,50.6,50.63,60000.0,41.5908,41.6072,41.5579,41.5825,60000.0
2014-10-14 13:10:00,50.63,50.68,50.61,50.68,66800.0,41.5825,41.6236,41.5661,41.6236,66800.0
2014-10-14 13:15:00,50.68,50.72,50.65,50.66,100600.0,41.6236,41.6565,41.599,41.6072,100600.0
2014-10-14 13:20:00,50.66,50.66,50.51,50.51,142800.0,41.6072,41.6072,41.484,41.484,142800.0
2014-10-14 13:25:00,50.52,50.58,50.5,50.5,61400.0,41.4922,41.5415,41.4758,41.4758,61400.0
2014-10-14 13:30:00,50.51,50.61,50.49,50.61,250300.0,41.484,41.5661,41.4676,41.5661,250300.0
2014-10-14 13:35:00,50.61,50.61,50.47,50.51,97300.0,41.5661,41.5661,41.4511,41.484,97300.0
2014-10-14 13:40:00,50.51,50.55,50.48,50.48,88500.0,41.484,41.5168,41.4593,41.4593,88500.0
2014-10-14 13:45:00,50.48,50.55,50.44,50.53,94800.0,41.4593,41.5168,41.4265,41.5004,94800.0
2014-10-14 13:50:00,50.52,50.55,50.47,50.51,82800.0,41.4922,41.5168,41.4511,41.484,82800.0
2014-10-14 13:55:00,50.51,50.59,50.49,50.58,116800.0,41.484,41.5497,41.4676,41.5415,116800.0
2014-10-14 14:00:00,50.57,50.64,50.55,50.6,105000.0,41.5333,41.5908,41.5168,41.5579,105000.0
2014-10-14 14:05:00,50.6,50.6,50.49,50.52,160800.0,41.5579,41.5579,41.4676,41.4922,160800.0
2014-10-14 14:10:00,50.51,50.63,50.51,50.61,166900.0,41.484,41.5825,41.484,41.5661,166900.0
2014-10-14 14:15:00,50.61,50.61,50.52,50.57,150300.0,41.5661,41.5661,41.4922,41.5333,150300.0
2014-10-14 14:20:00,50.57,50.6,50.41,50.41,226500.0,41.5333,41.5579,41.4019,41.4019,226500.0
2014-10-14 14:25:00,50.41,50.44,50.4,50.43,357200.0,41.4019,41.4265,41.3936,41.4183,357200.0
2014-10-14 14:30:00,50.42,50.49,50.36,50.36,308900.0,41.4101,41.4676,41.3608,41.3608,308900.0
2014-10-14 14:35:00,50.36,50.45,50.32,50.44,138200.0,41.3608,41.4347,41.3279,41.4265,138200.0
2014-10-14 14:40:00,50.45,50.54,50.44,50.54,84300.0,41.4347,41.5086,41.4265,41.5086,84300.0
2014-10-14 14:45:00,50.55,50.57,50.48,50.53,92500.0,41.5168,41.5333,41.4593,41.5004,92500.0
2014-10-14 14:50:00,50.52,50.55,50.38,50.4,228900.0,41.4922,41.5168,41.3772,41.3936,228900.0
2014-10-14 14:55:00,50.41,50.45,50.35,50.39,449800.0,41.4019,41.4347,41.3526,41.3854,449800.0
2014-10-14 15:00:00,50.41,50.47,50.34,50.37,269700.0,41.4019,41.4511,41.3444,41.369,269700.0
2014-10-14 15:05:00,50.36,50.36,50.24,50.28,176900.0,41.3608,41.3608,41.2622,41.2951,176900.0
2014-10-14 15:10:00,50.29,50.34,50.28,50.29,170500.0,41.3033,41.3444,41.2951,41.3033,170500.0
2014-10-14 15:15:00,50.31,50.33,50.26,50.27,201800.0,41.3197,41.3361,41.2787,41.2869,201800.0
2014-10-14 15:20:00,50.26,50.27,50.07,50.13,426300.0,41.2787,41.2869,41.1226,41.1719,426300.0
2014-10-14 15:25:00,50.14,50.26,50.12,50.24,287800.0,41.1801,41.2787,41.1637,41.2622,287800.0
2014-10-14 15:30:00,50.24,50.26,50.12,50.15,293100.0,41.2622,41.2787,41.1637,41.1883,293100.0
2014-10-14 15:35:00,50.15,50.38,50.15,50.37,232300.0,41.1883,41.3772,41.1883,41.369,232300.0
2014-10-14 15:40:00,50.37,50.42,50.24,50.26,421800.0,41.369,41.4101,41.2622,41.2787,421800.0
2014-10-14 15:45:00,50.25,50.32,50.22,50.28,459500.0,41.2704,41.3279,41.2458,41.2951,459500.0
2014-10-14 15:50:00,50.27,50.34,50.22,50.22,340100.0,41.2869,41.3444,41.2458,41.2458,340100.0
2014-10-14 15:55:00,50.22,50.26,50.17,50.24,527900.0,41.2458,41.2787,41.2047,41.2622,527900.0
2014-10-15 09:30:00,49.45,49.54,49.01,49.33,962200.0,40.6134,40.6873,40.252,40.5148,962200.0
2014-10-15 09:35:00,49.34,49.34,48.96,48.96,1369900.0,40.5231,40.5231,40.211,40.211,1369900.0
2014-10-15 09:40:00,48.96,49.3,48.92,49.3,691400.0,40.211,40.4902,40.1781,40.4902,691400.0
2014-10-15 09:45:00,49.3,49.57,49.29,49.57,388600.0,40.4902,40.712,40.482,40.712,388600.0
2014-10-15 09:50:00,49.57,49.76,49.52,49.7,347200.0,40.712,40.868,40.6709,40.8187,347200.0
2014-10-15 09:55:00,49.71,49.78,49.52,49.74,539100.0,40.8269,40.8844,40.6709,40.8516,539100.0
2014-10-15 10:00:00,49.74,50.0,49.74,49.8,469800.0,40.8516,41.0651,40.8516,40.9009,469800.0
2014-10-15 10:05:00,49.81,49.91,49.73,49.83,244500.0,40.9091,40.9912,40.8434,40.9255,244500.0
2014-10-15 10:10:00,49.83,50.01,49.78,49.97,434400.0,40.9255,41.0733,40.8844,41.0405,434400.0
2014-10-15 10:15:00,49.98,50.0,49.79,49.87,328200.0,41.0487,41.0651,40.8926,40.9583,328200.0
2014-10-15 10:20:00,49.86,50.01,49.77,49.95,410300.0,40.9501,41.0733,40.8762,41.0241,410300.0
2014-10-15 10:25:00,49.95,49.97,49.82,49.83,170000.0,41.0241,41.0405,40.9173,40.9255,170000.0
2014-10-15 10:30:00,49.83,49.86,49.7,49.71,166600.0,40.9255,40.9501,40.8187,40.8269,166600.0
2014-10-15 10:35:00,49.7,49.82,49.68,49.77,700900.0,40.8187,40.9173,40.8023,40.8762,700900.0
2014-10-15 10:40:00,49.76,49.83,49.62,49.64,287700.0,40.868,40.9255,40.753,40.7694,287700.0
2014-10-15 10:45:00,49.64,49.64,49.51,49.61,272200.0,40.7694,40.7694,40.6627,40.7448,272200.0
2014-10-15 10:50:00,49.62,49.75,49.62,49.64,188400.0,40.753,40.8598,40.753,40.7694,188400.0
2014-10-15 10:55:00,49.62,49.7,49.54,49.66,171900.0,40.753,40.8187,40.6873,40.7859,171900.0
2014-10-15 11:00:00,49.65,49.75,49.52,49.69,221200.0,40.7777,40.8598,40.6709,40.8105,221200.0
2014-10-15 11:05:00,49.7,49.87,49.7,49.85,323800.0,40.8187,40.9583,40.8187,40.9419,323800.0
2014-10-15 11:10:00,49.84,49.87,49.71,49.73,341200.0,40.9337,40.9583,40.8269,40.8434,341200.0
2014-10-15 11:15:00,49.73,49.73,49.57,49.59,590500.0,40.8434,40.8434,40.712,40.7284,590500.0
2014-10-15 11:20:00,49.59,49.59,49.47,49.54,260400.0,40.7284,40.7284,40.6298,40.6873,260400.0
2014-10-15 11:25:00,49.55,49.58,49.36,49.4,510500.0,40.6955,40.7202,40.5395,40.5723,510500.0
2014-10-15 11:30:00,49.41,49.53,49.28,49.34,262500.0,40.5805,40.6791,40.4738,40.5231,262500.0
2014-10-15 11:35:00,49.35,49.46,49.31,49.4,258700.0,40.5313,40.6216,40.4984,40.5723,258700.0
2014-10-15 11:40:00,49.4,49.46,49.35,49.37,127800.0,40.5723,40.6216,40.5313,40.5477,127800.0
2014-10-15 11:45:00,49.36,49.38,49.25,49.29,114800.0,40.5395,40.5559,40.4491,40.482,114800.0
2014-10-15 11:50:00,49.29,49.43,49.26,49.41,127900.0,40.482,40.597,40.4574,40.5805,127900.0
2014-10-15 11:55:00,49.41,49.5,49.4,49.48,163300.0,40.5805,40.6545,40.5723,40.638,163300.0
2014-10-15 12:00:00,49.49,49.49,49.37,49.47,209400.0,40.6463,40.6463,40.5477,40.6298,209400.0
2014-10-15 12:05:00,49.47,49.49,49.35,49.39,118400.0,40.6298,40.6463,40.5313,40.5641,118400.0
2014-10-15 12:10:00,49.39,49.42,49.26,49.26,116600.0,40.5641,40.5888,40.4574,40.4574,116600.0
2014-10-15 12:15:00,49.27,49.32,49.19,49.24,130400.0,40.4656,40.5066,40.3999,40.4409,130400.0
2014-10-15 12:20:00,49.25,49.41,49.24,49.32,123100.0,40.4491,40.5805,40.4409,40.5066,123100.0
2014-10-15 12:25:00,49.32,49.35,49.26,49.3,115500.0,40.5066,40.5313,40.4574,40.4902,115500.0
2014-10-15 12:30:00,49.3,49.37,49.27,49.27,79600.0,40.4902,40.5477,40.4656,40.4656,79600.0
2014-10-15 12:35:00,49.27,49.31,49.24,49.28,100600.0,40.4656,40.4984,40.4409,40.4738,100600.0
2014-10-15 12:40:00,49.28,49.3,49.13,49.18,108800.0,40.4738,40.4902,40.3506,40.3917,108800.0
2014-10-15 12:45:00,49.17,49.31,49.17,49.24,247400.0,40.3834,40.4984,40.3834,40.4409,247400.0
2014-10-15 12:50:00,49.23,49.26,49.11,49.26,213900.0,40.4327,40.4574,40.3342,40.4574,213900.0
2014-10-15 12:55:00,49.26,49.3,49.13,49.21,227800.0,40.4574,40.4902,40.3506,40.4163,227800.0
2014-10-15 13:00:00,49.19,49.29,49.14,49.27,120100.0,40.3999,40.482,40.3588,40.4656,120100.0
2014-10-15 13:05:00,49.26,49.34,49.18,49.33,167900.0,40.4574,40.5231,40.3917,40.5148,167900.0
2014-10-15 13:10:00,49.32,49.34,49.13,49.14,167100.0,40.5066,40.5231,40.3506,40.3588,167100.0
2014-10-15 13:15:00,49.14,49.17,49.03,49.07,120600.0,40.3588,40.3834,40.2685,40.3013,120600.0
2014-10-15 13:20:00,49.06,49.06,48.95,48.98,226000.0,40.2931,40.2931,40.2028,40.2274,226000.0
2014-10-15 13:25:00,48.99,49.02,48.83,48.93,156200.0,40.2356,40.2602,40.1042,40.1863,156200.0
2014-10-15 13:30:00,48.93,49.08,48.92,49.07,130000.0,40.1863,40.3095,40.1781,40.3013,130000.0
2014-10-15 13:35:00,49.07,49.07,48.9,49.05,175900.0,40.3013,40.3013,40.1617,40.2849,175900.0
2014-10-15 13:40:00,49.05,49.12,48.99,49.03,176400.0,40.2849,40.3424,40.2356,40.2685,176400.0
2014-10-15 13:45:00,49.04,49.24,49.01,49.24,311100.0,40.2767,40.4409,40.252,40.4409,311100.0
2014-10-15 13:50:00,49.24,49.3,49.19,49.26,221800.0,40.4409,40.4902,40.3999,40.4574,221800.0
2014-10-15 13:55:00,49.25,49.26,49.14,49.15,180300.0,40.4491,40.4574,40.3588,40.367,180300.0
2014-10-15 14:00:00,49.14,49.14,49.02,49.04,236000.0,40.3588,40.3588,40.2602,40.2767,236000.0
2014-10-15 14:05:00,49.05,49.23,49.03,49.16,208700.0,40.2849,40.4327,40.2685,40.3752,208700.0
2014-10-15 14:10:00,49.15,49.3,49.15,49.29,179300.0,40.367,40.4902,40.367,40.482,179300.0
2014-10-15 14:15:00,49.28,49.48,49.28,49.43,344500.0,40.4738,40.638,40.4738,40.597,344500.0
2014-10-15 14:20:00,49.43,49.47,49.3,49.36,304900.0,40.597,40.6298,40.4902,40.5395,304900.0
2014-10-15 14:25:00,49.37,49.4,49.21,49.33,307700.0,40.5477,40.5723,40.4163,40.5148,307700.0
2014-10-15 14:30:00,49.34,49.47,49.28,49.44,172500.0,40.5231,40.6298,40.4738,40.6052,172500.0
2014-10-15 14:35:00,49.44,49.6,49.44,49.6,224200.0,40.6052,40.7366,40.6052,40.7366,224200.0
2014-10-15 14:40:00,49.62,49.67,49.5,49.52,351600.0,40.753,40.7941,40.6545,40.6709,351600.0
2014-10-15 14:45:00,49.52,49.59,49.46,49.58,185000.0,40.6709,40.7284,40.6216,40.7202,185000.0
2014-10-15 14:50:00,49.57,49.71,49.57,49.66,364000.0,40.712,40.8269,40.712,40.7859,364000.0
2014-10-15 14:55:00,49.66,49.68,49.56,49.64,193100.0,40.7859,40.8023,40.7037,40.7694,193100.0
2014-10-15 15:00:00,49.64,49.68,49.56,49.63,546100.0,40.7694,40.8023,40.7037,40.7612,546100.0
2014-10-15 15:05:00,49.62,49.78,49.58,49.74,312400.0,40.753,40.8844,40.7202,40.8516,312400.0
2014-10-15 15:10:00,49.73,49.84,49.71,49.75,709600.0,40.8434,40.9337,40.8269,40.8598,709600.0
2014-10-15 15:15:00,49.74,49.74,49.52,49.6,349200.0,40.8516,40.8516,40.6709,40.7366,349200.0
2014-10-15 15:20:00,49.59,49.69,49.54,49.65,326800.0,40.7284,40.8105,40.6873,40.7777,326800.0
2014-10-15 15:25:00,49.65,50.04,49.64,50.03,352300.0,40.7777,41.098,40.7694,41.0898,352300.0
2014-10-15 15:30:00,50.02,50.13,49.95,50.0,573000.0,41.0815,41.1719,41.0241,41.0651,573000.0
2014-10-15 15:35:00,50.01,50.27,49.96,50.23,728400.0,41.0733,41.2869,41.0323,41.254,728400.0
2014-10-15 15:40:00,50.23,50.35,50.15,50.29,412300.0,41.254,41.3526,41.1883,41.3033,412300.0
2014-10-15 15:45:00,50.29,50.31,50.07,50.1,681100.0,41.3033,41.3197,41.1226,41.1472,681100.0
2014-10-15 15:50:00,50.1,50.22,50.04,50.21,1177400.0,41.1472,41.2458,41.098,41.2376,1177400.0
2014-10-15 15:55:00,50.2,50.21,50.1,50.12,1474600.0,41.2294,41.2376,41.1472,41.1637,1474600.0
2014-10-16 09:30:00,49.28,49.54,49.15,49.53,1150800.0,40.4738,40.6873,40.367,40.6791,1150800.0
2014-10-16 09:35:00,49.53,49.83,49.53,49.79,593500.0,40.6791,40.9255,40.6791,40.8926,593500.0
2014-10-16 09:40:00,49.79,49.93,49.77,49.8,534000.0,40.8926,41.0076,40.8762,40.9009,534000.0
2014-10-16 09:45:00,49.8,49.9,49.66,49.9,343000.0,40.9009,40.983,40.7859,40.983,343000.0
2014-10-16 09:50:00,49.91,50.03,49.89,50.02,349300.0,40.9912,41.0898,40.9748,41.0815,349300.0
2014-10-16 09:55:00,50.02,50.11,49.91,50.1,434400.0,41.0815,41.1555,40.9912,41.1472,434400.0
2014-10-16 10:00:00,50.06,50.12,49.84,49.91,608200.0,41.1144,41.1637,40.9337,40.9912,608200.0
2014-10-16 10:05:00,49.92,50.01,49.8,49.98,531200.0,40.9994,41.0733,40.9009,41.0487,531200.0
2014-10-16 10:10:00,49.97,49.97,49.78,49.78,401000.0,41.0405,41.0405,40.8844,40.8844,401000.0
2014-10-16 10:15:00,49.78,49.8,49.59,49.76,400300.0,40.8844,40.9009,40.7284,40.868,400300.0
2014-10-16 10:20:00,49.76,50.31,49.72,50.01,1176000.0,40.868,41.3197,40.8352,41.0733,1176000.0
2014-10-16 10:25:00,50.01,50.03,49.76,49.94,848400.0,41.0733,41.0898,40.868,41.0158,848400.0
2014-10-16 10:30:00,49.94,50.1,49.87,50.04,423400.0,41.0158,41.1472,40.9583,41.098,423400.0
2014-10-16 10:35:00,50.03,50.15,49.99,50.08,1190000.0,41.0898,41.1883,41.0569,41.1308,1190000.0
2014-10-16 10:40:00,50.08,50.19,49.99,50.18,986100.0,41.1308,41.2212,41.0569,41.213,986100.0
2014-10-16 10:45:00,50.18,50.45,50.17,50.41,1501500.0,41.213,41.4347,41.2047,41.4019,1501500.0
2014-10-16 10:50:00,50.41,50.52,50.36,50.38,875100.0,41.4019,41.4922,41.3608,41.3772,875100.0
2014-10-16 10:55:00,50.38,50.45,50.3,50.32,314800.0,41.3772,41.4347,41.3115,41.3279,314800.0
2014-10-16 11:00:00,50.31,50.37,50.2,50.24,517700.0,41.3197,41.369,41.2294,41.2622,517700.0
2014-10-16 11:05:00,50.24,50.31,50.17,50.28,309700.0,41.2622,41.3197,41.2047,41.2951,309700.0
2014-10-16 11:10:00,50.29,50.43,50.23,50.35,529600.0,41.3033,41.4183,41.254,41.3526,529600.0
2014-10-16 11:15:00,50.36,50.5,50.33,50.46,697100.0,41.3608,41.4758,41.3361,41.4429,697100.0
2014-10-16 11:20:00,50.45,50.61,50.44,50.57,694000.0,41.4347,41.5661,41.4265,41.5333,694000.0
2014-10-16 11:25:00,50.57,50.63,50.48,50.62,311300.0,41.5333,41.5825,41.4593,41.5743,311300.0
2014-10-16 11:30:00,50.62,50.72,50.56,50.58,434200.0,41.5743,41.6565,41.525,41.5415,434200.0
2014-10-16 11:35:00,50.57,50.6,50.44,50.45,378700.0,41.5333,41.5579,41.4265,41.4347,378700.0
2014-10-16 11:40:00,50.45,50.5,50.41,50.45,1338500.0,41.4347,41.4758,41.4019,41.4347,1338500.0
2014-10-16 11:45:00,50.45,50.51,50.33,50.36,467300.0,41.4347,41.484,41.3361,41.3608,467300.0
2014-10-16 11:50:00,50.35,50.4,50.23,50.25,663200.0,41.3526,41.3936,41.254,41.2704,663200.0
2014-10-16 11:55:00,50.25,50.34,50.23,50.29,831500.0,41.2704,41.3444,41.254,41.3033,831500.0
2014-10-16 12:00:00,50.29,50.29,50.19,50.23,326300.0,41.3033,41.3033,41.2212,41.254,326300.0
2014-10-16 12:05:00,50.24,50.4,50.23,50.35,207900.0,41.2622,41.3936,41.254,41.3526,207900.0
2014-10-16 12:10:00,50.35,50.41,50.29,50.39,833700.0,41.3526,41.4019,41.3033,41.3854,833700.0
2014-10-16 12:15:00,50.39,50.4,50.26,50.38,243700.0,41.3854,41.3936,41.2787,41.3772,243700.0
2014-10-16 12:20:00,50.38,50.47,50.38,50.43,111100.0,41.3772,41.4511,41.3772,41.4183,111100.0
2014-10-16 12:25:00,50.43,50.43,50.3,50.34,167000.0,41.4183,41.4183,41.3115,41.3444,167000.0
2014-10-16 12:30:00,50.34,50.38,50.31,50.38,167300.0,41.3444,41.3772,41.3197,41.3772,167300.0
2014-10-16 12:35:00,50.37,50.41,50.29,50.36,201100.0,41.369,41.4019,41.3033,41.3608,201100.0
2014-10-16 12:40:00,50.36,50.41,50.35,50.4,136700.0,41.3608,41.4019,41.3526,41.3936,136700.0
2014-10-16 12:45:00,50.4,50.47,50.39,50.47,149200.0,41.3936,41.4511,41.3854,41.4511,149200.0
2014-10-16 12:50:00,50.47,50.53,50.47,50.5,132100.0,41.4511,41.5004,41.4511,41.4758,132100.0
2014-10-16 12:55:00,50.5,50.59,50.5,50.55,165500.0,41.4758,41.5497,41.4758,41.5168,165500.0
2014-10-16 13:00:00,50.55,50.66,50.55,50.59,157400.0,41.5168,41.6072,41.5168,41.5497,157400.0
2014-10-16 13:05:00,50.59,50.68,50.54,50.64,428200.0,41.5497,41.6236,41.5086,41.5908,428200.0
2014-10-16 13:10:00,50.63,50.68,50.57,50.65,219000.0,41.5825,41.6236,41.5333,41.599,219000.0
2014-10-16 13:15:00,50.65,50.7,50.6,50.68,227600.0,41.599,41.64,41.5579,41.6236,227600.0
2014-10-16 13:20:00,50.68,50.76,50.62,50.72,228900.0,41.6236,41.6893,41.5743,41.6565,228900.0
2014-10-16 13:25:00,50.73,50.81,50.71,50.76,214700.0,41.6647,41.7304,41.6482,41.6893,214700.0
2014-10-16 13:30:00,50.75,50.82,50.72,50.78,206800.0,41.6811,41.7386,41.6565,41.7057,206800.0
2014-10-16 13:35:00,50.78,50.87,50.73,50.82,217600.0,41.7057,41.7797,41.6647,41.7386,217600.0
2014-10-16 13:40:00,50.81,50.87,50.78,50.86,224000.0,41.7304,41.7797,41.7057,41.7714,224000.0
2014-10-16 13:45:00,50.86,50.91,50.79,50.85,306000.0,41.7714,41.8125,41.7139,41.7632,306000.0
2014-10-16 13:50:00,50.84,50.84,50.67,50.74,240600.0,41.755,41.755,41.6154,41.6729,240600.0
2014-10-16 13:55:00,50.74,50.75,50.61,50.66,239600.0,41.6729,41.6811,41.5661,41.6072,239600.0
2014-10-16 14:00:00,50.65,50.71,50.6,50.71,210600.0,41.599,41.6482,41.5579,41.6482,210600.0
2014-10-16 14:05:00,50.7,50.82,50.69,50.78,184400.0,41.64,41.7386,41.6318,41.7057,184400.0
2014-10-16 14:10:00,50.79,50.82,50.67,50.67,298000.0,41.7139,41.7386,41.6154,41.6154,298000.0
2014-10-16 14:15:00,50.67,50.74,50.62,50.69,161400.0,41.6154,41.6729,41.5743,41.6318,161400.0
2014-10-16 14:20:00,50.68,50.68,50.56,50.63,277700.0,41.6236,41.6236,41.525,41.5825,277700.0
2014-10-16 14:25:00,50.64,50.73,50.63,50.69,232400.0,41.5908,41.6647,41.5825,41.6318,232400.0
2014-10-16 14:30:00,50.69,50.76,50.64,50.71,738300.0,41.6318,41.6893,41.5908,41.6482,738300.0
2014-10-16 14:35:00,50.71,50.71,50.63,50.68,143700.0,41.6482,41.6482,41.5825,41.6236,143700.0
2014-10-16 14:40:00,50.68,50.68,50.59,50.59,126300.0,41.6236,41.6236,41.5497,41.5497,126300.0
2014-10-16 14:45:00,50.59,50.62,50.42,50.44,256100.0,41.5497,41.5743,41.4101,41.4265,256100.0
2014-10-16 14:50:00,50.44,50.52,50.43,50.48,323300.0,41.4265,41.4922,41.4183,41.4593,323300.0
2014-10-16 14:55:00,50.49,50.57,50.47,50.49,151600.0,41.4676,41.5333,41.4511,41.4676,151600.0
2014-10-16 15:00:00,50.49,50.58,50.38,50.39,569900.0,41.4676,41.5415,41.3772,41.3854,569900.0
2014-10-16 15:05:00,50.39,50.52,50.38,50.5,327200.0,41.3854,41.4922,41.3772,41.4758,327200.0
2014-10-16 15:10:00,50.5,50.64,50.48,50.64,298600.0,41.4758,41.5908,41.4593,41.5908,298600.0
2014-10-16 15:15:00,50.65,50.69,50.57,50.57,186900.0,41.599,41.6318,41.5333,41.5333,186900.0
2014-10-16 15:20:00,50.57,50.66,50.55,50.61,182200.0,41.5333,41.6072,41.5168,41.5661,182200.0
2014-10-16 15:25:00,50.6,50.64,50.57,50.64,251600.0,41.5579,41.5908,41.5333,41.5908,251600.0
2014-10-16 15:30:00,50.64,50.65,50.55,50.61,204400.0,41.5908,41.599,41.5168,41.5661,204400.0
2014-10-16 15:35:00,50.6,50.64,50.47,50.49,512800.0,41.5579,41.5908,41.4511,41.4676,512800.0
2014-10-16 15:40:00,50.49,50.59,50.49,50.56,216100.0,41.4676,41.5497,41.4676,41.525,216100.0
2014-10-16 15:45:00,50.56,50.62,50.54,50.55,248000.0,41.525,41.5743,41.5086,41.5168,248000.0
2014-10-16 15:50:00,50.55,50.68,50.55,50.58,538900.0,41.5168,41.6236,41.5168,41.5415,538900.0
2014-10-16 15:55:00,50.57,50.58,50.46,50.5,1309200.0,41.5333,41.5415,41.4429,41.4758,1309200.0
2014-10-17 09:30:00,51.46,51.46,51.22,51.37,957100.0,42.2642,42.2642,42.0671,42.1903,957100.0
2014-10-17 09:35:00,51.37,51.48,51.33,51.47,509700.0,42.1903,42.2806,42.1575,42.2724,509700.0
2014-10-17 09:40:00,51.47,51.47,51.28,51.37,573400.0,42.2724,42.2724,42.1164,42.1903,573400.0
2014-10-17 09:45:00,51.38,51.43,51.31,51.32,796300.0,42.1985,42.2396,42.141,42.1492,796300.0
2014-10-17 09:50:00,51.33,51.49,51.33,51.48,493200.0,42.1575,42.2889,42.1575,42.2806,493200.0
2014-10-17 09:55:00,51.5,51.5,51.43,51.43,419900.0,42.2971,42.2971,42.2396,42.2396,419900.0
2014-10-17 10:00:00,51.44,51.59,51.36,51.57,380400.0,42.2478,42.371,42.1821,42.3546,380400.0
2014-10-17 10:05:00,51.57,51.58,51.48,51.52,382600.0,42.3546,42.3628,42.2806,42.3135,382600.0
2014-10-17 10:10:00,51.52,51.58,51.51,51.56,142300.0,42.3135,42.3628,42.3053,42.3463,142300.0
2014-10-17 10:15:00,51.55,51.65,51.54,51.58,161100.0,42.3381,42.4203,42.3299,42.3628,161100.0
2014-10-17 10:20:00,51.58,51.6,51.51,51.58,184200.0,42.3628,42.3792,42.3053,42.3628,184200.0
2014-10-17 10:25:00,51.56,51.68,51.55,51.68,384400.0,42.3463,42.4449,42.3381,42.4449,384400.0
2014-10-17 10:30:00,51.69,51.7,51.61,51.62,478800.0,42.4531,42.4613,42.3874,42.3956,478800.0
2014-10-17 10:35:00,51.63,51.63,51.51,51.51,214500.0,42.4038,42.4038,42.3053,42.3053,214500.0
2014-10-17 10:40:00,51.51,51.57,51.5,51.55,256200.0,42.3053,42.3546,42.2971,42.3381,256200.0
2014-10-17 10:45:00,51.55,51.58,51.48,51.49,146800.0,42.3381,42.3628,42.2806,42.2889,146800.0
2014-10-17 10:50:00,51.49,51.53,51.47,51.53,269800.0,42.2889,42.3217,42.2724,42.3217,269800.0
2014-10-17 10:55:00,51.53,51.57,51.53,51.56,136800.0,42.3217,42.3546,42.3217,42.3463,136800.0
2014-10-17 11:00:00,51.56,51.61,51.55,51.6,549800.0,42.3463,42.3874,42.3381,42.3792,549800.0
2014-10-17 11:05:00,51.6,51.65,51.58,51.64,97100.0,42.3792,42.4203,42.3628,42.4121,97100.0
2014-10-17 11:10:00,51.64,51.69,51.62,51.66,122500.0,42.4121,42.4531,42.3956,42.4285,122500.0
2014-10-17 11:15:00,51.65,51.69,51.65,51.69,113900.0,42.4203,42.4531,42.4203,42.4531,113900.0
2014-10-17 11:20:00,51.69,51.71,51.65,51.67,67700.0,42.4531,42.4695,42.4203,42.4367,67700.0
2014-10-17 11:25:00,51.67,51.69,51.65,51.65,386400.0,42.4367,42.4531,42.4203,42.4203,386400.0
2014-10-17 11:30:00,51.65,51.76,51.62,51.75,108000.0,42.4203,42.5106,42.3956,42.5024,108000.0
2014-10-17 11:35:00,51.75,51.79,51.7,51.78,104900.0,42.5024,42.5352,42.4613,42.527,104900.0
2014-10-17 11:40:00,51.78,51.78,51.74,51.74,279000.0,42.527,42.527,42.4942,42.4942,279000.0
2014-10-17 11:45:00,51.75,51.8,51.75,51.78,74700.0,42.5024,42.5435,42.5024,42.527,74700.0
2014-10-17 11:50:00,51.77,51.78,51.76,51.76,69000.0,42.5188,42.527,42.5106,42.5106,69000.0
2014-10-17 11:55:00,51.75,51.76,51.66,51.69,308100.0,42.5024,42.5106,42.4285,42.4531,308100.0
2014-10-17 12:00:00,51.69,51.74,51.68,51.73,228600.0,42.4531,42.4942,42.4449,42.486,228600.0
2014-10-17 12:05:00,51.74,51.78,51.73,51.74,157300.0,42.4942,42.527,42.486,42.4942,157300.0
2014-10-17 12:10:00,51.73,51.74,51.64,51.7,152700.0,42.486,42.4942,42.4121,42.4613,152700.0
2014-10-17 12:15:00,51.7,51.7,51.6,51.6,684700.0,42.4613,42.4613,42.3792,42.3792,684700.0
2014-10-17 12:20:00,51.6,51.64,51.58,51.59,376100.0,42.3792,42.4121,42.3628,42.371,376100.0
2014-10-17 12:25:00,51.59,51.66,51.59,51.65,112400.0,42.371,42.4285,42.371,42.4203,112400.0
2014-10-17 12:30:00,51.65,51.72,51.65,51.65,103400.0,42.4203,42.4778,42.4203,42.4203,103400.0
2014-10-17 12:35:00,51.66,51.72,51.65,51.68,124300.0,42.4285,42.4778,42.4203,42.4449,124300.0
2014-10-17 12:40:00,51.68,51.68,51.6,51.64,115500.0,42.4449,42.4449,42.3792,42.4121,115500.0
2014-10-17 12:45:00,51.63,51.66,51.61,51.63,192600.0,42.4038,42.4285,42.3874,42.4038,192600.0
2014-10-17 12:50:00,51.64,51.64,51.55,51.59,274900.0,42.4121,42.4121,42.3381,42.371,274900.0
2014-10-17 12:55:00,51.59,51.67,51.59,51.64,175600.0,42.371,42.4367,42.371,42.4121,175600.0
2014-10-17 13:00:00,51.64,51.68,51.62,51.62,76500.0,42.4121,42.4449,42.3956,42.3956,76500.0
2014-10-17 13:05:00,51.61,51.61,51.53,51.53,231000.0,42.3874,42.3874,42.3217,42.3217,231000.0
2014-10-17 13:10:00,51.53,51.54,51.46,51.5,185200.0,42.3217,42.3299,42.2642,42.2971,185200.0
2014-10-17 13:15:00,51.5,51.6,51.5,51.59,74800.0,42.2971,42.3792,42.2971,42.371,74800.0
2014-10-17 13:20:00,51.59,51.59,51.5,51.5,110400.0,42.371,42.371,42.2971,42.2971,110400.0
2014-10-17 13:25:00,51.5,51.53,51.46,51.47,236900.0,42.2971,42.3217,42.2642,42.2724,236900.0
2014-10-17 13:30:00,51.47,51.52,51.43,51.46,264400.0,42.2724,42.3135,42.2396,42.2642,264400.0
2014-10-17 13:35:00,51.45,51.58,51.44,51.56,168300.0,42.256,42.3628,42.2478,42.3463,168300.0
2014-10-17 13:40:00,51.55,51.57,51.52,51.55,127500.0,42.3381,42.3546,42.3135,42.3381,127500.0
2014-10-17 13:45:00,51.55,51.58,51.5,51.5,232200.0,42.3381,42.3628,42.2971,42.2971,232200.0
2014-10-17 13:50:00,51.49,51.55,51.48,51.53,346900.0,42.2889,42.3381,42.2806,42.3217,346900.0
2014-10-17 13:55:00,51.52,51.53,51.42,51.5,98200.0,42.3135,42.3217,42.2314,42.2971,98200.0
2014-10-17 14:00:00,51.5,51.5,51.38,51.39,157900.0,42.2971,42.2971,42.1985,42.2067,157900.0
2014-10-17 14:05:00,51.4,51.42,51.23,51.29,256300.0,42.2149,42.2314,42.0753,42.1246,256300.0
2014-10-17 14:10:00,51.29,51.42,51.27,51.39,145500.0,42.1246,42.2314,42.1082,42.2067,145500.0
2014-10-17 14:15:00,51.4,51.41,51.33,51.34,108400.0,42.2149,42.2232,42.1575,42.1657,108400.0
2014-10-17 14:20:00,51.35,51.44,51.33,51.44,117300.0,42.1739,42.2478,42.1575,42.2478,117300.0
2014-10-17 14:25:00,51.44,51.45,51.34,51.43,113600.0,42.2478,42.256,42.1657,42.2396,113600.0
2014-10-17 14:30:00,51.43,51.5,51.4,51.46,141000.0,42.2396,42.2971,42.2149,42.2642,141000.0
2014-10-17 14:35:00,51.47,51.49,51.4,51.44,102600.0,42.2724,42.2889,42.2149,42.2478,102600.0
2014-10-17 14:40:00,51.45,51.55,51.44,51.51,125500.0,42.256,42.3381,42.2478,42.3053,125500.0
2014-10-17 14:45:00,51.52,51.52,51.43,51.48,102600.0,42.3135,42.3135,42.2396,42.2806,102600.0
2014-10-17 14:50:00,51.47,51.5,51.44,51.48,154000.0,42.2724,42.2971,42.2478,42.2806,154000.0
2014-10-17 14:55:00,51.48,51.49,51.43,51.49,134200.0,42.2806,42.2889,42.2396,42.2889,134200.0
2014-10-17 15:00:00,51.49,51.5,51.32,51.36,219200.0,42.2889,42.2971,42.1492,42.1821,219200.0
2014-10-17 15:05:00,51.35,51.49,51.34,51.45,258300.0,42.1739,42.2889,42.1657,42.256,258300.0
2014-10-17 15:10:00,51.45,51.62,51.45,51.62,257000.0,42.256,42.3956,42.256,42.3956,257000.0
2014-10-17 15:15:00,51.62,51.65,51.57,51.58,521400.0,42.3956,42.4203,42.3546,42.3628,521400.0
2014-10-17 15:20:00,51.59,51.61,51.54,51.55,245500.0,42.371,42.3874,42.3299,42.3381,245500.0
2014-10-17 15:25:00,51.55,51.59,51.54,51.55,197600.0,42.3381,42.371,42.3299,42.3381,197600.0
2014-10-17 15:30:00,51.57,51.64,51.55,51.55,200800.0,42.3546,42.4121,42.3381,42.3381,200800.0
2014-10-17 15:35:00,51.56,51.61,51.53,51.58,283900.0,42.3463,42.3874,42.3217,42.3628,283900.0
2014-10-17 15:40:00,51.58,51.67,51.57,51.66,415700.0,42.3628,42.4367,42.3546,42.4285,415700.0
2014-10-17 15:45:00,51.66,51.69,51.56,51.58,475700.0,42.4285,42.4531,42.3463,42.3628,475700.0
2014-10-17 15:50:00,51.57,51.58,51.5,51.57,596800.0,42.3546,42.3628,42.2971,42.3546,596800.0
2014-10-17 15:55:00,51.56,51.6,51.47,51.47,1588300.0,42.3463,42.3792,42.2724,42.2724,1588300.0
2014-10-20 09:30:00,51.37,51.37,51.26,51.36,314800.0,42.1903,42.1903,42.1,42.1821,314800.0
2014-10-20 09:35:00,51.36,51.48,51.35,51.45,657100.0,42.1821,42.2806,42.1739,42.256,657100.0
2014-10-20 09:40:00,51.45,51.49,51.4,51.49,575200.0,42.256,42.2889,42.2149,42.2889,575200.0
2014-10-20 09:45:00,51.48,51.49,51.33,51.33,1017300.0,42.2806,42.2889,42.1575,42.1575,1017300.0
2014-10-20 09:50:00,51.33,51.35,51.21,51.22,1048600.0,42.1575,42.1739,42.0589,42.0671,1048600.0
2014-10-20 09:55:00,51.22,51.36,51.22,51.33,189400.0,42.0671,42.1821,42.0671,42.1575,189400.0
2014-10-20 10:00:00,51.34,51.39,51.3,51.33,399800.0,42.1657,42.2067,42.1328,42.1575,399800.0
2014-10-20 10:05:00,51.35,51.41,51.28,51.3,726900.0,42.1739,42.2232,42.1164,42.1328,726900.0
2014-10-20 10:10:00,51.3,51.41,51.29,51.35,162800.0,42.1328,42.2232,42.1246,42.1739,162800.0
2014-10-20 10:15:00,51.35,51.41,51.27,51.34,317100.0,42.1739,42.2232,42.1082,42.1657,317100.0
2014-10-20 10:20:00,51.34,51.55,51.33,51.54,260900.0,42.1657,42.3381,42.1575,42.3299,260900.0
2014-10-20 10:25:00,51.54,51.55,51.47,51.47,510800.0,42.3299,42.3381,42.2724,42.2724,510800.0
2014-10-20 10:30:00,51.48,51.52,51.43,51.44,239900.0,42.2806,42.3135,42.2396,42.2478,239900.0
2014-10-20 10:35:00,51.44,51.51,51.38,51.4,133800.0,42.2478,42.3053,42.1985,42.2149,133800.0
2014-10-20 10:40:00,51.41,51.51,51.39,51.49,124800.0,42.2232,42.3053,42.2067,42.2889,124800.0
2014-10-20 10:45:00,51.49,51.52,51.42,51.46,628200.0,42.2889,42.3135,42.2314,42.2642,628200.0
2014-10-20 10:50:00,51.47,51.47,51.38,51.4,349500.0,42.2724,42.2724,42.1985,42.2149,349500.0
2014-10-20 10:55:00,51.39,51.45,51.38,51.4,173000.0,42.2067,42.256,42.1985,42.2149,173000.0
2014-10-20 11:00:00,51.4,51.41,51.33,51.34,72200.0,42.2149,42.2232,42.1575,42.1657,72200.0
2014-10-20 11:05:00,51.35,51.43,51.34,51.42,97300.0,42.1739,42.2396,42.1657,42.2314,97300.0
2014-10-20 11:10:00,51.43,51.46,51.34,51.42,146000.0,42.2396,42.2642,42.1657,42.2314,146000.0
2014-10-20 11:15:00,51.43,51.46,51.43,51.46,69300.0,42.2396,42.2642,42.2396,42.2642,69300.0
2014-10-20 11:20:00,51.47,51.51,51.43,51.51,206000.0,42.2724,42.3053,42.2396,42.3053,206000.0
2014-10-20 11:25:00,51.52,51.53,51.35,51.36,169500.0,42.3135,42.3217,42.1739,42.1821,169500.0
2014-10-20 11:30:00,51.36,51.38,51.3,51.38,177000.0,42.1821,42.1985,42.1328,42.1985,177000.0
2014-10-20 11:35:00,51.37,51.4,51.33,51.36,131000.0,42.1903,42.2149,42.1575,42.1821,131000.0
2014-10-20 11:40:00,51.36,51.42,51.34,51.41,55000.0,42.1821,42.2314,42.1657,42.2232,55000.0
2014-10-20 11:45:00,51.42,51.42,51.37,51.39,90100.0,42.2314,42.2314,42.1903,42.2067,90100.0
2014-10-20 11:50:00,51.39,51.39,51.34,51.35,78600.0,42.2067,42.2067,42.1657,42.1739,78600.0
2014-10-20 11:55:00,51.34,51.4,51.34,51.4,81900.0,42.1657,42.2149,42.1657,42.2149,81900.0
2014-10-20 12:00:00,51.4,51.44,51.38,51.4,80600.0,42.2149,42.2478,42.1985,42.2149,80600.0
2014-10-20 12:05:00,51.4,51.42,51.39,51.39,98400.0,42.2149,42.2314,42.2067,42.2067,98400.0
2014-10-20 12:10:00,51.38,51.44,51.36,51.38,84600.0,42.1985,42.2478,42.1821,42.1985,84600.0
2014-10-20 12:15:00,51.38,51.39,51.36,51.39,72600.0,42.1985,42.2067,42.1821,42.2067,72600.0
2014-10-20 12:20:00,51.39,51.41,51.38,51.39,46800.0,42.2067,42.2232,42.1985,42.2067,46800.0
2014-10-20 12:25:00,51.38,51.38,51.35,51.36,55300.0,42.1985,42.1985,42.1739,42.1821,55300.0
2014-10-20 12:30:00,51.36,51.37,51.3,51.35,297100.0,42.1821,42.1903,42.1328,42.1739,297100.0
2014-10-20 12:35:00,51.34,51.36,51.3,51.3,48500.0,42.1657,42.1821,42.1328,42.1328,48500.0
2014-10-20 12:40:00,51.31,51.34,51.3,51.3,398500.0,42.141,42.1657,42.1328,42.1328,398500.0
2014-10-20 12:45:00,51.31,51.35,51.3,51.35,402100.0,42.141,42.1739,42.1328,42.1739,402100.0
2014-10-20 12:50:00,51.34,51.34,51.3,51.33,64300.0,42.1657,42.1657,42.1328,42.1575,64300.0
2014-10-20 12:55:00,51.32,51.32,51.25,51.25,240700.0,42.1492,42.1492,42.0917,42.0917,240700.0
2014-10-20 13:00:00,51.25,51.29,51.25,51.28,233800.0,42.0917,42.1246,42.0917,42.1164,233800.0
2014-10-20 13:05:00,51.28,51.34,51.27,51.33,376000.0,42.1164,42.1657,42.1082,42.1575,376000.0
2014-10-20 13:10:00,51.33,51.36,51.31,51.34,65600.0,42.1575,42.1821,42.141,42.1657,65600.0
2014-10-20 13:15:00,51.35,51.4,51.34,51.38,85900.0,42.1739,42.2149,42.1657,42.1985,85900.0
2014-10-20 13:20:00,51.37,51.4,51.36,51.37,181900.0,42.1903,42.2149,42.1821,42.1903,181900.0
2014-10-20 13:25:00,51.38,51.45,51.37,51.44,90200.0,42.1985,42.256,42.1903,42.2478,90200.0
2014-10-20 13:30:00,51.43,51.45,51.41,51.44,104900.0,42.2396,42.256,42.2232,42.2478,104900.0
2014-10-20 13:35:00,51.43,51.47,51.43,51.45,71900.0,42.2396,42.2724,42.2396,42.256,71900.0
2014-10-20 13:40:00,51.46,51.47,51.42,51.44,109700.0,42.2642,42.2724,42.2314,42.2478,109700.0
2014-10-20 13:45:00,51.44,51.46,51.41,51.41,68500.0,42.2478,42.2642,42.2232,42.2232,68500.0
2014-10-20 13:50:00,51.42,51.45,51.41,51.43,92800.0,42.2314,42.256,42.2232,42.2396,92800.0
2014-10-20 13:55:00,51.44,51.47,51.43,51.43,99900.0,42.2478,42.2724,42.2396,42.2396,99900.0
2014-10-20 14:00:00,51.43,51.54,51.43,51.51,181400.0,42.2396,42.3299,42.2396,42.3053,181400.0
2014-10-20 14:05:00,51.51,51.55,51.5,51.51,78500.0,42.3053,42.3381,42.2971,42.3053,78500.0
2014-10-20 14:10:00,51.52,51.57,51.51,51.53,99000.0,42.3135,42.3546,42.3053,42.3217,99000.0
2014-10-20 14:15:00,51.53,51.54,51.45,51.45,70600.0,42.3217,42.3299,42.256,42.256,70600.0
2014-10-20 14:20:00,51.45,51.48,51.44,51.44,268700.0,42.256,42.2806,42.2478,42.2478,268700.0
2014-10-20 14:25:00,51.45,51.45,51.41,51.44,76900.0,42.256,42.256,42.2232,42.2478,76900.0
2014-10-20 14:30:00,51.44,51.47,51.42,51.44,81400.0,42.2478,42.2724,42.2314,42.2478,81400.0
2014-10-20 14:35:00,51.43,51.46,51.42,51.45,61600.0,42.2396,42.2642,42.2314,42.256,61600.0
2014-10-20 14:40:00,51.45,51.49,51.44,51.47,65800.0,42.256,42.2889,42.2478,42.2724,65800.0
2014-10-20 14:45:00,51.47,51.49,51.45,51.47,103600.0,42.2724,42.2889,42.256,42.2724,103600.0
2014-10-20 14:50:00,51.46,51.49,51.43,51.49,85600.0,42.2642,42.2889,42.2396,42.2889,85600.0
2014-10-20 14:55:00,51.48,51.49,51.46,51.48,116200.0,42.2806,42.2889,42.2642,42.2806,116200.0
2014-10-20 15:00:00,51.49,51.53,51.49,51.53,76700.0,42.2889,42.3217,42.2889,42.3217,76700.0
2014-10-20 15:05:00,51.53,51.59,51.52,51.54,141900.0,42.3217,42.371,42.3135,42.3299,141900.0
2014-10-20 15:10:00,51.55,51.58,51.54,51.57,158500.0,42.3381,42.3628,42.3299,42.3546,158500.0
2014-10-20 15:15:00,51.56,51.58,51.52,51.53,271900.0,42.3463,42.3628,42.3135,42.3217,271900.0
2014-10-20 15:20:00,51.52,51.52,51.48,51.49,167900.0,42.3135,42.3135,42.2806,42.2889,167900.0
2014-10-20 15:25:00,51.48,51.48,51.45,51.46,86800.0,42.2806,42.2806,42.256,42.2642,86800.0
2014-10-20 15:30:00,51.47,51.56,51.46,51.56,123700.0,42.2724,42.3463,42.2642,42.3463,123700.0
2014-10-20 15:35:00,51.55,51.56,51.51,51.55,177600.0,42.3381,42.3463,42.3053,42.3381,177600.0
2014-10-20 15:40:00,51.56,51.61,51.54,51.61,212100.0,42.3463,42.3874,42.3299,42.3874,212100.0
2014-10-20 15:45:00,51.61,51.63,51.59,51.59,279000.0,42.3874,42.4038,42.371,42.371,279000.0
2014-10-20 15:50:00,51.6,51.62,51.58,51.62,390100.0,42.3792,42.3956,42.3628,42.3956,390100.0
2014-10-20 15:55:00,51.62,51.64,51.59,51.61,837600.0,42.3956,42.4121,42.371,42.3874,837600.0
2014-10-21 09:30:00,51.98,52.13,51.96,52.1,640500.0,42.6913,42.8145,42.6749,42.7899,640500.0
2014-10-21 09:35:00,52.1,52.16,52.08,52.14,1096200.0,42.7899,42.8391,42.7734,42.8227,1096200.0
2014-10-21 09:40:00,52.13,52.2,52.05,52.17,737300.0,42.8145,42.872,42.7488,42.8473,737300.0
2014-10-21 09:45:00,52.2,52.27,52.2,52.23,235400.0,42.872,42.9295,42.872,42.8966,235400.0
2014-10-21 09:50:00,52.25,52.33,52.25,52.28,262800.0,42.913,42.9788,42.913,42.9377,262800.0
2014-10-21 09:55:00,52.28,52.33,52.25,52.27,480400.0,42.9377,42.9788,42.913,42.9295,480400.0
2014-10-21 10:00:00,52.26,52.32,52.21,52.28,441400.0,42.9213,42.9705,42.8802,42.9377,441400.0
2014-10-21 10:05:00,52.29,52.31,52.23,52.28,256400.0,42.9459,42.9623,42.8966,42.9377,256400.0
2014-10-21 10:10:00,52.28,52.33,52.28,52.31,95800.0,42.9377,42.9788,42.9377,42.9623,95800.0
2014-10-21 10:15:00,52.31,52.31,52.22,52.3,164300.0,42.9623,42.9623,42.8884,42.9541,164300.0
2014-10-21 10:20:00,52.29,52.33,52.26,52.31,292600.0,42.9459,42.9788,42.9213,42.9623,292600.0
2014-10-21 10:25:00,52.32,52.37,52.3,52.33,345500.0,42.9705,43.0116,42.9541,42.9788,345500.0
2014-10-21 10:30:00,52.34,52.39,52.33,52.34,138000.0,42.987,43.028,42.9788,42.987,138000.0
2014-10-21 10:35:00,52.35,52.36,52.3,52.33,87900.0,42.9952,43.0034,42.9541,42.9788,87900.0
2014-10-21 10:40:00,52.33,52.4,52.33,52.4,78600.0,42.9788,43.0362,42.9788,43.0362,78600.0
2014-10-21 10:45:00,52.41,52.46,52.41,52.45,96600.0,43.0445,43.0855,43.0445,43.0773,96600.0
2014-10-21 10:50:00,52.45,52.47,52.43,52.46,151200.0,43.0773,43.0937,43.0609,43.0855,151200.0
2014-10-21 10:55:00,52.45,52.47,52.43,52.45,83500.0,43.0773,43.0937,43.0609,43.0773,83500.0
2014-10-21 11:00:00,52.45,52.48,52.44,52.46,75700.0,43.0773,43.1019,43.0691,43.0855,75700.0
2014-10-21 11:05:00,52.47,52.52,52.45,52.52,551200.0,43.0937,43.1348,43.0773,43.1348,551200.0
2014-10-21 11:10:00,52.52,52.52,52.47,52.48,82500.0,43.1348,43.1348,43.0937,43.1019,82500.0
2014-10-21 11:15:00,52.49,52.51,52.48,52.48,97200.0,43.1102,43.1266,43.1019,43.1019,97200.0
2014-10-21 11:20:00,52.48,52.52,52.48,52.51,91400.0,43.1019,43.1348,43.1019,43.1266,91400.0
2014-10-21 11:25:00,52.52,52.55,52.5,52.54,66000.0,43.1348,43.1594,43.1184,43.1512,66000.0
2014-10-21 11:30:00,52.54,52.59,52.54,52.59,66100.0,43.1512,43.1923,43.1512,43.1923,66100.0
2014-10-21 11:35:00,52.6,52.63,52.58,52.61,76600.0,43.2005,43.2251,43.1841,43.2087,76600.0
2014-10-21 11:40:00,52.6,52.67,52.6,52.63,138700.0,43.2005,43.258,43.2005,43.2251,138700.0
2014-10-21 11:45:00,52.63,52.65,52.59,52.6,68700.0,43.2251,43.2416,43.1923,43.2005,68700.0
2014-10-21 11:50:00,52.6,52.62,52.59,52.62,66900.0,43.2005,43.2169,43.1923,43.2169,66900.0
2014-10-21 11:55:00,52.62,52.66,52.62,52.66,76100.0,43.2169,43.2498,43.2169,43.2498,76100.0
2014-10-21 12:00:00,52.65,52.67,52.63,52.66,154800.0,43.2416,43.258,43.2251,43.2498,154800.0
2014-10-21 12:05:00,52.67,52.68,52.65,52.66,94200.0,43.258,43.2662,43.2416,43.2498,94200.0
2014-10-21 12:10:00,52.66,52.71,52.66,52.69,107600.0,43.2498,43.2908,43.2498,43.2744,107600.0
2014-10-21 12:15:00,52.69,52.71,52.66,52.71,49100.0,43.2744,43.2908,43.2498,43.2908,49100.0
2014-10-21 12:20:00,52.71,52.72,52.68,52.71,39700.0,43.2908,43.2991,43.2662,43.2908,39700.0
2014-10-21 12:25:00,52.72,52.73,52.67,52.69,345500.0,43.2991,43.3073,43.258,43.2744,345500.0
2014-10-21 12:30:00,52.69,52.7,52.67,52.67,61900.0,43.2744,43.2826,43.258,43.258,61900.0
2014-10-21 12:35:00,52.67,52.69,52.64,52.65,105700.0,43.258,43.2744,43.2334,43.2416,105700.0
2014-10-21 12:40:00,52.65,52.68,52.63,52.65,89500.0,43.2416,43.2662,43.2251,43.2416,89500.0
2014-10-21 12:45:00,52.65,52.68,52.63,52.64,57200.0,43.2416,43.2662,43.2251,43.2334,57200.0
2014-10-21 12:50:00,52.65,52.65,52.58,52.59,146200.0,43.2416,43.2416,43.1841,43.1923,146200.0
2014-10-21 12:55:00,52.6,52.6,52.55,52.58,79500.0,43.2005,43.2005,43.1594,43.1841,79500.0
2014-10-21 13:00:00,52.57,52.6,52.56,52.6,38400.0,43.1759,43.2005,43.1677,43.2005,38400.0
2014-10-21 13:05:00,52.6,52.6,52.56,52.56,47300.0,43.2005,43.2005,43.1677,43.1677,47300.0
2014-10-21 13:10:00,52.56,52.58,52.54,52.58,56500.0,43.1677,43.1841,43.1512,43.1841,56500.0
2014-10-21 13:15:00,52.58,52.58,52.55,52.56,32800.0,43.1841,43.1841,43.1594,43.1677,32800.0
2014-10-21 13:20:00,52.56,52.57,52.5,52.51,82800.0,43.1677,43.1759,43.1184,43.1266,82800.0
2014-10-21 13:25:00,52.51,52.57,52.51,52.56,64000.0,43.1266,43.1759,43.1266,43.1677,64000.0
2014-10-21 13:30:00,52.57,52.67,52.57,52.66,103700.0,43.1759,43.258,43.1759,43.2498,103700.0
2014-10-21 13:35:00,52.67,52.68,52.64,52.66,131900.0,43.258,43.2662,43.2334,43.2498,131900.0
2014-10-21 13:40:00,52.66,52.7,52.66,52.7,45700.0,43.2498,43.2826,43.2498,43.2826,45700.0
2014-10-21 13:45:00,52.69,52.7,52.66,52.68,126200.0,43.2744,43.2826,43.2498,43.2662,126200.0
2014-10-21 13:50:00,52.68,52.7,52.68,52.68,72100.0,43.2662,43.2826,43.2662,43.2662,72100.0
2014-10-21 13:55:00,52.68,52.69,52.66,52.68,185700.0,43.2662,43.2744,43.2498,43.2662,185700.0
2014-10-21 14:00:00,52.67,52.69,52.65,52.68,32200.0,43.258,43.2744,43.2416,43.2662,32200.0
2014-10-21 14:05:00,52.68,52.74,52.68,52.72,72300.0,43.2662,43.3155,43.2662,43.2991,72300.0
2014-10-21 14:10:00,52.72,52.72,52.69,52.72,210700.0,43.2991,43.2991,43.2744,43.2991,210700.0
2014-10-21 14:15:00,52.71,52.73,52.69,52.7,73100.0,43.2908,43.3073,43.2744,43.2826,73100.0
2014-10-21 14:20:00,52.7,52.71,52.69,52.69,38900.0,43.2826,43.2908,43.2744,43.2744,38900.0
2014-10-21 14:25:00,52.69,52.7,52.66,52.66,39300.0,43.2744,43.2826,43.2498,43.2498,39300.0
2014-10-21 14:30:00,52.67,52.68,52.64,52.65,191200.0,43.258,43.2662,43.2334,43.2416,191200.0
2014-10-21 14:35:00,52.66,52.7,52.66,52.69,79400.0,43.2498,43.2826,43.2498,43.2744,79400.0
2014-10-21 14:40:00,52.69,52.71,52.69,52.7,43300.0,43.2744,43.2908,43.2744,43.2826,43300.0
2014-10-21 14:45:00,52.7,52.71,52.63,52.65,114500.0,43.2826,43.2908,43.2251,43.2416,114500.0
2014-10-21 14:50:00,52.65,52.67,52.64,52.67,37500.0,43.2416,43.258,43.2334,43.258,37500.0
2014-10-21 14:55:00,52.67,52.68,52.65,52.65,36300.0,43.258,43.2662,43.2416,43.2416,36300.0
2014-10-21 15:00:00,52.66,52.7,52.65,52.7,35800.0,43.2498,43.2826,43.2416,43.2826,35800.0
2014-10-21 15:05:00,52.7,52.71,52.68,52.71,93300.0,43.2826,43.2908,43.2662,43.2908,93300.0
2014-10-21 15:10:00,52.7,52.79,52.69,52.77,111000.0,43.2826,43.3566,43.2744,43.3401,111000.0
2014-10-21 15:15:00,52.77,52.79,52.73,52.79,185300.0,43.3401,43.3566,43.3073,43.3566,185300.0
2014-10-21 15:20:00,52.79,52.81,52.77,52.79,63300.0,43.3566,43.373,43.3401,43.3566,63300.0
2014-10-21 15:25:00,52.78,52.84,52.78,52.83,154700.0,43.3483,43.3976,43.3483,43.3894,154700.0
2014-10-21 15:30:00,52.83,52.83,52.76,52.77,98500.0,43.3894,43.3894,43.3319,43.3401,98500.0
2014-10-21 15:35:00,52.77,52.78,52.73,52.74,180900.0,43.3401,43.3483,43.3073,43.3155,180900.0
2014-10-21 15:40:00,52.74,52.77,52.73,52.77,311500.0,43.3155,43.3401,43.3073,43.3401,311500.0
2014-10-21 15:45:00,52.77,52.79,52.76,52.78,144100.0,43.3401,43.3566,43.3319,43.3483,144100.0
2014-10-21 15:50:00,52.78,52.79,52.75,52.77,176600.0,43.3483,43.3566,43.3237,43.3401,176600.0
2014-10-21 15:55:00,52.78,52.78,52.75,52.78,319900.0,43.3483,43.3483,43.3237,43.3483,319900.0
2014-10-22 09:30:00,52.99,52.99,52.72,52.72,361500.0,43.5208,43.5208,43.2991,43.2991,361500.0
2014-10-22 09:35:00,52.72,52.72,52.64,52.65,342600.0,43.2991,43.2991,43.2334,43.2416,342600.0
2014-10-22 09:40:00,52.65,52.78,52.65,52.78,206100.0,43.2416,43.3483,43.2416,43.3483,206100.0
2014-10-22 09:45:00,52.78,52.78,52.72,52.74,277800.0,43.3483,43.3483,43.2991,43.3155,277800.0
2014-10-22 09:50:00,52.73,52.8,52.73,52.74,290400.0,43.3073,43.3648,43.3073,43.3155,290400.0
2014-10-22 09:55:00,52.74,52.74,52.71,52.73,88500.0,43.3155,43.3155,43.2908,43.3073,88500.0
2014-10-22 10:00:00,52.73,52.74,52.67,52.69,183000.0,43.3073,43.3155,43.258,43.2744,183000.0
2014-10-22 10:05:00,52.69,52.7,52.64,52.65,171400.0,43.2744,43.2826,43.2334,43.2416,171400.0
2014-10-22 10:10:00,52.66,52.67,52.62,52.64,120800.0,43.2498,43.258,43.2169,43.2334,120800.0
2014-10-22 10:15:00,52.64,52.68,52.61,52.67,125300.0,43.2334,43.2662,43.2087,43.258,125300.0
2014-10-22 10:20:00,52.68,52.74,52.66,52.74,679200.0,43.2662,43.3155,43.2498,43.3155,679200.0
2014-10-22 10:25:00,52.74,52.83,52.73,52.77,83900.0,43.3155,43.3894,43.3073,43.3401,83900.0
2014-10-22 10:30:00,52.77,52.78,52.69,52.77,431900.0,43.3401,43.3483,43.2744,43.3401,431900.0
2014-10-22 10:35:00,52.76,52.76,52.69,52.73,114300.0,43.3319,43.3319,43.2744,43.3073,114300.0
2014-10-22 10:40:00,52.73,52.76,52.71,52.76,144000.0,43.3073,43.3319,43.2908,43.3319,144000.0
2014-10-22 10:45:00,52.76,52.82,52.74,52.76,92300.0,43.3319,43.3812,43.3155,43.3319,92300.0
2014-10-22 10:50:00,52.76,52.77,52.74,52.76,93000.0,43.3319,43.3401,43.3155,43.3319,93000.0
2014-10-22 10:55:00,52.77,52.77,52.71,52.73,99700.0,43.3401,43.3401,43.2908,43.3073,99700.0
2014-10-22 11:00:00,52.73,52.77,52.72,52.75,91800.0,43.3073,43.3401,43.2991,43.3237,91800.0
2014-10-22 11:05:00,52.75,52.77,52.73,52.76,78200.0,43.3237,43.3401,43.3073,43.3319,78200.0
2014-10-22 11:10:00,52.77,52.84,52.75,52.82,109500.0,43.3401,43.3976,43.3237,43.3812,109500.0
2014-10-22 11:15:00,52.82,52.85,52.8,52.81,91000.0,43.3812,43.4058,43.3648,43.373,91000.0
2014-10-22 11:20:00,52.81,52.83,52.79,52.8,79500.0,43.373,43.3894,43.3566,43.3648,79500.0
2014-10-22 11:25:00,52.79,52.8,52.74,52.75,108200.0,43.3566,43.3648,43.3155,43.3237,108200.0
2014-10-22 11:30:00,52.76,52.77,52.72,52.76,94800.0,43.3319,43.3401,43.2991,43.3319,94800.0
2014-10-22 11:35:00,52.76,52.77,52.73,52.73,111700.0,43.3319,43.3401,43.3073,43.3073,111700.0
2014-10-22 11:40:00,52.73,52.74,52.71,52.71,82400.0,43.3073,43.3155,43.2908,43.2908,82400.0
2014-10-22 11:45:00,52.72,52.74,52.7,52.71,76400.0,43.2991,43.3155,43.2826,43.2908,76400.0
2014-10-22 11:50:00,52.71,52.72,52.68,52.68,98400.0,43.2908,43.2991,43.2662,43.2662,98400.0
2014-10-22 11:55:00,52.68,52.71,52.68,52.68,130000.0,43.2662,43.2908,43.2662,43.2662,130000.0
2014-10-22 12:00:00,52.68,52.71,52.68,52.71,53200.0,43.2662,43.2908,43.2662,43.2908,53200.0
2014-10-22 12:05:00,52.71,52.71,52.64,52.66,164500.0,43.2908,43.2908,43.2334,43.2498,164500.0
2014-10-22 12:10:00,52.66,52.67,52.6,52.61,61000.0,43.2498,43.258,43.2005,43.2087,61000.0
2014-10-22 12:15:00,52.62,52.63,52.54,52.55,141000.0,43.2169,43.2251,43.1512,43.1594,141000.0
2014-10-22 12:20:00,52.55,52.58,52.54,52.57,58500.0,43.1594,43.1841,43.1512,43.1759,58500.0
2014-10-22 12:25:00,52.57,52.62,52.55,52.6,53700.0,43.1759,43.2169,43.1594,43.2005,53700.0
2014-10-22 12:30:00,52.6,52.61,52.58,52.59,39200.0,43.2005,43.2087,43.1841,43.1923,39200.0
2014-10-22 12:35:00,52.59,52.61,52.54,52.55,56000.0,43.1923,43.2087,43.1512,43.1594,56000.0
2014-10-22 12:40:00,52.55,52.58,52.5,52.51,300600.0,43.1594,43.1841,43.1184,43.1266,300600.0
2014-10-22 12:45:00,52.51,52.53,52.45,52.45,115900.0,43.1266,43.143,43.0773,43.0773,115900.0
2014-10-22 12:50:00,52.45,52.48,52.41,52.46,290300.0,43.0773,43.1019,43.0445,43.0855,290300.0
2014-10-22 12:55:00,52.46,52.48,52.42,52.48,354000.0,43.0855,43.1019,43.0527,43.1019,354000.0
2014-10-22 13:00:00,52.48,52.53,52.47,52.52,349600.0,43.1019,43.143,43.0937,43.1348,349600.0
2014-10-22 13:05:00,52.52,52.56,52.5,52.55,53300.0,43.1348,43.1677,43.1184,43.1594,53300.0
2014-10-22 13:10:00,52.56,52.56,52.48,52.5,65900.0,43.1677,43.1677,43.1019,43.1184,65900.0
2014-10-22 13:15:00,52.5,52.51,52.47,52.48,85100.0,43.1184,43.1266,43.0937,43.1019,85100.0
2014-10-22 13:20:00,52.48,52.48,52.41,52.41,65800.0,43.1019,43.1019,43.0445,43.0445,65800.0
2014-10-22 13:25:00,52.4,52.4,52.32,52.34,75700.0,43.0362,43.0362,42.9705,42.987,75700.0
2014-10-22 13:30:00,52.34,52.34,52.27,52.29,87700.0,42.987,42.987,42.9295,42.9459,87700.0
2014-10-22 13:35:00,52.3,52.35,52.3,52.34,64700.0,42.9541,42.9952,42.9541,42.987,64700.0
2014-10-22 13:40:00,52.35,52.38,52.34,52.36,58900.0,42.9952,43.0198,42.987,43.0034,58900.0
2014-10-22 13:45:00,52.36,52.36,52.31,52.31,85200.0,43.0034,43.0034,42.9623,42.9623,85200.0
2014-10-22 13:50:00,52.31,52.33,52.28,52.3,168900.0,42.9623,42.9788,42.9377,42.9541,168900.0
2014-10-22 13:55:00,52.31,52.31,52.24,52.25,80900.0,42.9623,42.9623,42.9048,42.913,80900.0
2014-10-22 14:00:00,52.26,52.26,52.2,52.23,147100.0,42.9213,42.9213,42.872,42.8966,147100.0
2014-10-22 14:05:00,52.22,52.28,52.21,52.26,104700.0,42.8884,42.9377,42.8802,42.9213,104700.0
2014-10-22 14:10:00,52.27,52.3,52.26,52.27,72000.0,42.9295,42.9541,42.9213,42.9295,72000.0
2014-10-22 14:15:00,52.27,52.27,52.22,52.25,92900.0,42.9295,42.9295,42.8884,42.913,92900.0
2014-10-22 14:20:00,52.25,52.27,52.2,52.22,137700.0,42.913,42.9295,42.872,42.8884,137700.0
2014-10-22 14:25:00,52.22,52.28,52.22,52.23,105000.0,42.8884,42.9377,42.8884,42.8966,105000.0
2014-10-22 14:30:00,52.23,52.24,52.14,52.15,89300.0,42.8966,42.9048,42.8227,42.8309,89300.0
2014-10-22 14:35:00,52.16,52.19,52.14,52.15,158200.0,42.8391,42.8638,42.8227,42.8309,158200.0
2014-10-22 14:40:00,52.15,52.25,52.13,52.24,613400.0,42.8309,42.913,42.8145,42.9048,613400.0
2014-10-22 14:45:00,52.24,52.29,52.21,52.26,120300.0,42.9048,42.9459,42.8802,42.9213,120300.0
2014-10-22 14:50:00,52.26,52.26,52.21,52.21,86100.0,42.9213,42.9213,42.8802,42.8802,86100.0
2014-10-22 14:55:00,52.22,52.33,52.22,52.33,634100.0,42.8884,42.9788,42.8884,42.9788,634100.0
2014-10-22 15:00:00,52.33,52.36,52.31,52.35,157300.0,42.9788,43.0034,42.9623,42.9952,157300.0
2014-10-22 15:05:00,52.35,52.35,52.29,52.3,467800.0,42.9952,42.9952,42.9459,42.9541,467800.0
2014-10-22 15:10:00,52.29,52.31,52.25,52.3,135100.0,42.9459,42.9623,42.913,42.9541,135100.0
2014-10-22 15:15:00,52.3,52.3,52.24,52.24,100800.0,42.9541,42.9541,42.9048,42.9048,100800.0
2014-10-22 15:20:00,52.24,52.26,52.21,52.22,115600.0,42.9048,42.9213,42.8802,42.8884,115600.0
2014-10-22 15:25:00,52.22,52.26,52.21,52.24,118100.0,42.8884,42.9213,42.8802,42.9048,118100.0
2014-10-22 15:30:00,52.24,52.25,52.15,52.16,274700.0,42.9048,42.913,42.8309,42.8391,274700.0
2014-10-22 15:35:00,52.16,52.19,52.13,52.16,347100.0,42.8391,42.8638,42.8145,42.8391,347100.0
2014-10-22 15:40:00,52.16,52.17,52.11,52.11,573600.0,42.8391,42.8473,42.7981,42.7981,573600.0
2014-10-22 15:45:00,52.11,52.12,52.05,52.05,443200.0,42.7981,42.8063,42.7488,42.7488,443200.0
2014-10-22 15:50:00,52.05,52.11,52.04,52.09,458000.0,42.7488,42.7981,42.7406,42.7816,458000.0
2014-10-22 15:55:00,52.09,52.11,52.04,52.07,850300.0,42.7816,42.7981,42.7406,42.7652,850300.0
2014-10-23 09:30:00,52.82,52.97,52.75,52.96,574000.0,43.3812,43.5044,43.3237,43.4962,574000.0
2014-10-23 09:35:00,52.96,53.07,52.96,53.07,503600.0,43.4962,43.5865,43.4962,43.5865,503600.0
2014-10-23 09:40:00,53.07,53.14,53.03,53.06,346900.0,43.5865,43.644,43.5537,43.5783,346900.0
2014-10-23 09:45:00,53.06,53.08,53.0,53.01,351200.0,43.5783,43.5947,43.529,43.5372,351200.0
2014-10-23 09:50:00,53.01,53.06,52.94,53.05,145400.0,43.5372,43.5783,43.4797,43.5701,145400.0
2014-10-23 09:55:00,53.04,53.04,52.99,53.0,96500.0,43.5619,43.5619,43.5208,43.529,96500.0
2014-10-23 10:00:00,53.01,53.13,53.0,53.13,575800.0,43.5372,43.6358,43.529,43.6358,575800.0
2014-10-23 10:05:00,53.13,53.22,53.1,53.17,130200.0,43.6358,43.7097,43.6112,43.6686,130200.0
2014-10-23 10:10:00,53.16,53.23,53.15,53.23,183500.0,43.6604,43.7179,43.6522,43.7179,183500.0
2014-10-23 10:15:00,53.24,53.27,53.21,53.23,270900.0,43.7261,43.7508,43.7015,43.7179,270900.0
2014-10-23 10:20:00,53.23,53.23,53.18,53.19,311200.0,43.7179,43.7179,43.6769,43.6851,311200.0
2014-10-23 10:25:00,53.19,53.22,53.17,53.19,268100.0,43.6851,43.7097,43.6686,43.6851,268100.0
2014-10-23 10:30:00,53.19,53.21,53.16,53.18,86200.0,43.6851,43.7015,43.6604,43.6769,86200.0
2014-10-23 10:35:00,53.19,53.21,53.16,53.2,140900.0,43.6851,43.7015,43.6604,43.6933,140900.0
2014-10-23 10:40:00,53.2,53.21,53.15,53.21,74200.0,43.6933,43.7015,43.6522,43.7015,74200.0
2014-10-23 10:45:00,53.21,53.26,53.2,53.24,460200.0,43.7015,43.7426,43.6933,43.7261,460200.0
2014-10-23 10:50:00,53.24,53.27,53.23,53.27,172300.0,43.7261,43.7508,43.7179,43.7508,172300.0
2014-10-23 10:55:00,53.27,53.31,53.26,53.31,85900.0,43.7508,43.7836,43.7426,43.7836,85900.0
2014-10-23 11:00:00,53.31,53.33,53.27,53.27,404500.0,43.7836,43.8001,43.7508,43.7508,404500.0
2014-10-23 11:05:00,53.27,53.35,53.27,53.33,671200.0,43.7508,43.8165,43.7508,43.8001,671200.0
2014-10-23 11:10:00,53.34,53.41,53.34,53.39,167000.0,43.8083,43.8658,43.8083,43.8493,167000.0
2014-10-23 11:15:00,53.4,53.41,53.32,53.35,140500.0,43.8575,43.8658,43.7918,43.8165,140500.0
2014-10-23 11:20:00,53.34,53.37,53.33,53.36,1276900.0,43.8083,43.8329,43.8001,43.8247,1276900.0
2014-10-23 11:25:00,53.35,53.38,53.31,53.31,259800.0,43.8165,43.8411,43.7836,43.7836,259800.0
2014-10-23 11:30:00,53.31,53.38,53.31,53.36,532100.0,43.7836,43.8411,43.7836,43.8247,532100.0
2014-10-23 11:35:00,53.36,53.37,53.29,53.29,102100.0,43.8247,43.8329,43.7672,43.7672,102100.0
2014-10-23 11:40:00,53.29,53.34,53.29,53.32,104700.0,43.7672,43.8083,43.7672,43.7918,104700.0
2014-10-23 11:45:00,53.32,53.36,53.3,53.35,366800.0,43.7918,43.8247,43.7754,43.8165,366800.0
2014-10-23 11:50:00,53.35,53.37,53.34,53.34,622400.0,43.8165,43.8329,43.8083,43.8083,622400.0
2014-10-23 11:55:00,53.35,53.37,53.33,53.36,72900.0,43.8165,43.8329,43.8001,43.8247,72900.0
2014-10-23 12:00:00,53.36,53.39,53.35,53.37,48500.0,43.8247,43.8493,43.8165,43.8329,48500.0
2014-10-23 12:05:00,53.38,53.43,53.38,53.43,69300.0,43.8411,43.8822,43.8411,43.8822,69300.0
2014-10-23 12:10:00,53.42,53.43,53.41,53.42,56800.0,43.874,43.8822,43.8658,43.874,56800.0
2014-10-23 12:15:00,53.42,53.44,53.42,53.43,62800.0,43.874,43.8904,43.874,43.8822,62800.0
2014-10-23 12:20:00,53.43,53.44,52.86,53.42,128100.0,43.8822,43.8904,43.414,43.874,128100.0
2014-10-23 12:25:00,53.42,53.47,53.42,53.47,149800.0,43.874,43.915,43.874,43.915,149800.0
2014-10-23 12:30:00,53.46,53.46,53.39,53.41,67200.0,43.9068,43.9068,43.8493,43.8658,67200.0
2014-10-23 12:35:00,53.4,53.41,53.39,53.4,44300.0,43.8575,43.8658,43.8493,43.8575,44300.0
2014-10-23 12:40:00,53.4,53.41,53.35,53.36,43600.0,43.8575,43.8658,43.8165,43.8247,43600.0
2014-10-23 12:45:00,53.36,53.37,53.32,53.35,89800.0,43.8247,43.8329,43.7918,43.8165,89800.0
2014-10-23 12:50:00,53.34,53.38,53.34,53.36,164400.0,43.8083,43.8411,43.8083,43.8247,164400.0
2014-10-23 12:55:00,53.36,53.37,53.28,53.3,123900.0,43.8247,43.8329,43.759,43.7754,123900.0
2014-10-23 13:00:00,53.29,53.33,53.29,53.3,87900.0,43.7672,43.8001,43.7672,43.7754,87900.0
2014-10-23 13:05:00,53.3,53.38,53.3,53.38,110500.0,43.7754,43.8411,43.7754,43.8411,110500.0
2014-10-23 13:10:00,53.37,53.38,53.34,53.36,97100.0,43.8329,43.8411,43.8083,43.8247,97100.0
2014-10-23 13:15:00,53.36,53.39,53.34,53.34,166900.0,43.8247,43.8493,43.8083,43.8083,166900.0
2014-10-23 13:20:00,53.35,53.35,53.33,53.34,119200.0,43.8165,43.8165,43.8001,43.8083,119200.0
2014-10-23 13:25:00,53.34,53.39,53.33,53.39,101700.0,43.8083,43.8493,43.8001,43.8493,101700.0
2014-10-23 13:30:00,53.39,53.41,53.36,53.4,236100.0,43.8493,43.8658,43.8247,43.8575,236100.0
2014-10-23 13:35:00,53.39,53.41,53.37,53.4,108300.0,43.8493,43.8658,43.8329,43.8575,108300.0
2014-10-23 13:40:00,53.39,53.41,53.38,53.4,139000.0,43.8493,43.8658,43.8411,43.8575,139000.0
2014-10-23 13:45:00,53.39,53.46,53.38,53.45,85400.0,43.8493,43.9068,43.8411,43.8986,85400.0
2014-10-23 13:50:00,53.46,53.46,53.42,53.44,63200.0,43.9068,43.9068,43.874,43.8904,63200.0
2014-10-23 13:55:00,53.44,53.46,53.43,53.43,162400.0,43.8904,43.9068,43.8822,43.8822,162400.0
2014-10-23 14:00:00,53.43,53.49,53.42,53.48,241300.0,43.8822,43.9315,43.874,43.9233,241300.0
2014-10-23 14:05:00,53.48,53.48,53.45,53.46,108300.0,43.9233,43.9233,43.8986,43.9068,108300.0
2014-10-23 14:10:00,53.47,53.54,53.46,53.53,131900.0,43.915,43.9725,43.9068,43.9643,131900.0
2014-10-23 14:15:00,53.53,53.55,53.5,53.55,62800.0,43.9643,43.9807,43.9397,43.9807,62800.0
2014-10-23 14:20:00,53.54,53.57,53.53,53.57,159100.0,43.9725,43.9972,43.9643,43.9972,159100.0
2014-10-23 14:25:00,53.57,53.6,53.55,53.59,233200.0,43.9972,44.0218,43.9807,44.0136,233200.0
2014-10-23 14:30:00,53.59,53.59,53.53,53.53,138000.0,44.0136,44.0136,43.9643,43.9643,138000.0
2014-10-23 14:35:00,53.54,53.57,53.53,53.57,128200.0,43.9725,43.9972,43.9643,43.9972,128200.0
2014-10-23 14:40:00,53.56,53.57,53.53,53.54,130000.0,43.989,43.9972,43.9643,43.9725,130000.0
2014-10-23 14:45:00,53.55,53.57,53.53,53.55,244900.0,43.9807,43.9972,43.9643,43.9807,244900.0
2014-10-23 14:50:00,53.55,53.55,53.45,53.46,223600.0,43.9807,43.9807,43.8986,43.9068,223600.0
2014-10-23 14:55:00,53.45,53.45,53.27,53.36,658700.0,43.8986,43.8986,43.7508,43.8247,658700.0
2014-10-23 15:00:00,53.36,53.36,53.2,53.21,896600.0,43.8247,43.8247,43.6933,43.7015,896600.0
2014-10-23 15:05:00,53.2,53.3,53.2,53.27,640500.0,43.6933,43.7754,43.6933,43.7508,640500.0
2014-10-23 15:10:00,53.26,53.36,53.23,53.31,382800.0,43.7426,43.8247,43.7179,43.7836,382800.0
2014-10-23 15:15:00,53.3,53.35,53.26,53.32,349100.0,43.7754,43.8165,43.7426,43.7918,349100.0
2014-10-23 15:20:00,53.3,53.33,53.26,53.27,363200.0,43.7754,43.8001,43.7426,43.7508,363200.0
2014-10-23 15:25:00,53.26,53.28,53.22,53.26,319600.0,43.7426,43.759,43.7097,43.7426,319600.0
2014-10-23 15:30:00,53.25,53.41,53.25,53.4,179800.0,43.7344,43.8658,43.7344,43.8575,179800.0
2014-10-23 15:35:00,53.4,53.4,53.29,53.32,215400.0,43.8575,43.8575,43.7672,43.7918,215400.0
2014-10-23 15:40:00,53.33,53.33,53.27,53.33,246200.0,43.8001,43.8001,43.7508,43.8001,246200.0
2014-10-23 15:45:00,53.32,53.34,53.31,53.31,219800.0,43.7918,43.8083,43.7836,43.7836,219800.0
2014-10-23 15:50:00,53.32,53.34,53.22,53.24,546900.0,43.7918,43.8083,43.7097,43.7261,546900.0
2014-10-23 15:55:00,53.24,53.25,53.18,53.23,701900.0,43.7261,43.7344,43.6769,43.7179,701900.0
2014-10-24 09:30:00,53.55,53.55,53.28,53.28,373500.0,43.9807,43.9807,43.759,43.759,373500.0
2014-10-24 09:35:00,53.28,53.49,53.24,53.45,545900.0,43.759,43.9315,43.7261,43.8986,545900.0
2014-10-24 09:40:00,53.44,53.45,53.35,53.36,171600.0,43.8904,43.8986,43.8165,43.8247,171600.0
2014-10-24 09:45:00,53.36,53.36,53.26,53.29,142600.0,43.8247,43.8247,43.7426,43.7672,142600.0
2014-10-24 09:50:00,53.28,53.29,53.15,53.15,241200.0,43.759,43.7672,43.6522,43.6522,241200.0
2014-10-24 09:55:00,53.16,53.23,53.16,53.22,99400.0,43.6604,43.7179,43.6604,43.7097,99400.0
2014-10-24 10:00:00,53.23,53.35,53.17,53.2,162400.0,43.7179,43.8165,43.6686,43.6933,162400.0
2014-10-24 10:05:00,53.21,53.21,53.09,53.19,197900.0,43.7015,43.7015,43.6029,43.6851,197900.0
2014-10-24 10:10:00,53.21,53.31,53.18,53.28,126500.0,43.7015,43.7836,43.6769,43.759,126500.0
2014-10-24 10:15:00,53.29,53.37,53.25,53.36,160500.0,43.7672,43.8329,43.7344,43.8247,160500.0
2014-10-24 10:20:00,53.36,53.37,53.29,53.3,120900.0,43.8247,43.8329,43.7672,43.7754,120900.0
2014-10-24 10:25:00,53.29,53.29,53.22,53.25,94800.0,43.7672,43.7672,43.7097,43.7344,94800.0
2014-10-24 10:30:00,53.25,53.34,53.25,53.34,78300.0,43.7344,43.8083,43.7344,43.8083,78300.0
2014-10-24 10:35:00,53.35,53.39,53.33,53.34,84600.0,43.8165,43.8493,43.8001,43.8083,84600.0
2014-10-24 10:40:00,53.34,53.37,53.33,53.33,38400.0,43.8083,43.8329,43.8001,43.8001,38400.0
2014-10-24 10:45:00,53.33,53.34,53.28,53.31,60600.0,43.8001,43.8083,43.759,43.7836,60600.0
2014-10-24 10:50:00,53.32,53.38,53.29,53.32,86700.0,43.7918,43.8411,43.7672,43.7918,86700.0
2014-10-24 10:55:00,53.32,53.37,53.32,53.37,44600.0,43.7918,43.8329,43.7918,43.8329,44600.0
2014-10-24 11:00:00,53.37,53.38,53.31,53.33,65000.0,43.8329,43.8411,43.7836,43.8001,65000.0
2014-10-24 11:05:00,53.33,53.35,53.31,53.31,42600.0,43.8001,43.8165,43.7836,43.7836,42600.0
2014-10-24 11:10:00,53.32,53.37,53.32,53.32,33600.0,43.7918,43.8329,43.7918,43.7918,33600.0
2014-10-24 11:15:00,53.33,53.39,53.33,53.38,86200.0,43.8001,43.8493,43.8001,43.8411,86200.0
2014-10-24 11:20:00,53.38,53.41,53.37,53.37,62000.0,43.8411,43.8658,43.8329,43.8329,62000.0
2014-10-24 11:25:00,53.37,53.38,53.34,53.35,39700.0,43.8329,43.8411,43.8083,43.8165,39700.0
2014-10-24 11:30:00,53.35,53.39,53.34,53.39,267000.0,43.8165,43.8493,43.8083,43.8493,267000.0
2014-10-24 11:35:00,53.38,53.5,53.37,53.49,295800.0,43.8411,43.9397,43.8329,43.9315,295800.0
2014-10-24 11:40:00,53.49,53.55,53.48,53.54,91300.0,43.9315,43.9807,43.9233,43.9725,91300.0
2014-10-24 11:45:00,53.53,53.55,53.49,53.49,65300.0,43.9643,43.9807,43.9315,43.9315,65300.0
2014-10-24 11:50:00,53.5,53.52,53.46,53.47,50200.0,43.9397,43.9561,43.9068,43.915,50200.0
2014-10-24 11:55:00,53.47,53.49,53.46,53.48,40800.0,43.915,43.9315,43.9068,43.9233,40800.0
2014-10-24 12:00:00,53.49,53.51,53.48,53.51,28300.0,43.9315,43.9479,43.9233,43.9479,28300.0
2014-10-24 12:05:00,53.5,53.52,53.48,53.51,26900.0,43.9397,43.9561,43.9233,43.9479,26900.0
2014-10-24 12:10:00,53.51,53.56,53.51,53.56,87100.0,43.9479,43.989,43.9479,43.989,87100.0
2014-10-24 12:15:00,53.57,53.63,53.56,53.57,125200.0,43.9972,44.0464,43.989,43.9972,125200.0
2014-10-24 12:20:00,53.58,53.58,53.52,53.55,68600.0,44.0054,44.0054,43.9561,43.9807,68600.0
2014-10-24 12:25:00,53.55,53.57,53.53,53.53,43600.0,43.9807,43.9972,43.9643,43.9643,43600.0
2014-10-24 12:30:00,53.54,53.55,53.52,53.54,46300.0,43.9725,43.9807,43.9561,43.9725,46300.0
2014-10-24 12:35:00,53.55,53.56,53.51,53.52,87200.0,43.9807,43.989,43.9479,43.9561,87200.0
2014-10-24 12:40:00,53.51,53.54,53.51,53.53,28200.0,43.9479,43.9725,43.9479,43.9643,28200.0
2014-10-24 12:45:00,53.52,53.53,53.5,53.52,25100.0,43.9561,43.9643,43.9397,43.9561,25100.0
2014-10-24 12:50:00,53.52,53.52,53.44,53.45,103500.0,43.9561,43.9561,43.8904,43.8986,103500.0
2014-10-24 12:55:00,53.45,53.49,53.45,53.48,30000.0,43.8986,43.9315,43.8986,43.9233,30000.0
2014-10-24 13:00:00,53.48,53.52,53.47,53.48,463600.0,43.9233,43.9561,43.915,43.9233,463600.0
2014-10-24 13:05:00,53.48,53.51,53.48,53.49,41800.0,43.9233,43.9479,43.9233,43.9315,41800.0
2014-10-24 13:10:00,53.49,53.51,53.44,53.45,51600.0,43.9315,43.9479,43.8904,43.8986,51600.0
2014-10-24 13:15:00,53.46,53.46,53.43,53.43,49500.0,43.9068,43.9068,43.8822,43.8822,49500.0
2014-10-24 13:20:00,53.44,53.45,53.43,53.43,18900.0,43.8904,43.8986,43.8822,43.8822,18900.0
2014-10-24 13:25:00,53.43,53.48,53.43,53.48,156600.0,43.8822,43.9233,43.8822,43.9233,156600.0
2014-10-24 13:30:00,53.47,53.51,53.46,53.51,114000.0,43.915,43.9479,43.9068,43.9479,114000.0
2014-10-24 13:35:00,53.5,53.56,53.49,53.55,50900.0,43.9397,43.989,43.9315,43.9807,50900.0
2014-10-24 13:40:00,53.54,53.57,53.53,53.55,129600.0,43.9725,43.9972,43.9643,43.9807,129600.0
2014-10-24 13:45:00,53.55,53.58,53.55,53.56,48800.0,43.9807,44.0054,43.9807,43.989,48800.0
2014-10-24 13:50:00,53.57,53.58,53.55,53.55,35600.0,43.9972,44.0054,43.9807,43.9807,35600.0
2014-10-24 13:55:00,53.56,53.58,53.54,53.57,143500.0,43.989,44.0054,43.9725,43.9972,143500.0
2014-10-24 14:00:00,53.57,53.58,53.54,53.55,56900.0,43.9972,44.0054,43.9725,43.9807,56900.0
2014-10-24 14:05:00,53.55,53.61,53.54,53.6,44300.0,43.9807,44.03,43.9725,44.0218,44300.0
2014-10-24 14:10:00,53.6,53.61,53.56,53.57,34100.0,44.0218,44.03,43.989,43.9972,34100.0
2014-10-24 14:15:00,53.58,53.6,53.57,53.58,51800.0,44.0054,44.0218,43.9972,44.0054,51800.0
2014-10-24 14:20:00,53.59,53.61,53.58,53.61,37500.0,44.0136,44.03,44.0054,44.03,37500.0
2014-10-24 14:25:00,53.61,53.63,53.59,53.6,118500.0,44.03,44.0464,44.0136,44.0218,118500.0
2014-10-24 14:30:00,53.61,53.63,53.57,53.59,210400.0,44.03,44.0464,43.9972,44.0136,210400.0
2014-10-24 14:35:00,53.59,53.63,53.59,53.62,26100.0,44.0136,44.0464,44.0136,44.0382,26100.0
2014-10-24 14:40:00,53.63,53.67,53.63,53.66,120200.0,44.0464,44.0793,44.0464,44.0711,120200.0
2014-10-24 14:45:00,53.66,53.67,53.65,53.67,29700.0,44.0711,44.0793,44.0629,44.0793,29700.0
2014-10-24 14:50:00,53.67,53.67,53.64,53.64,47600.0,44.0793,44.0793,44.0547,44.0547,47600.0
2014-10-24 14:55:00,53.65,53.65,53.62,53.63,76800.0,44.0629,44.0629,44.0382,44.0464,76800.0
2014-10-24 15:00:00,53.62,53.68,53.62,53.68,118900.0,44.0382,44.0875,44.0382,44.0875,118900.0
2014-10-24 15:05:00,53.67,53.68,53.65,53.66,40100.0,44.0793,44.0875,44.0629,44.0711,40100.0
2014-10-24 15:10:00,53.67,53.67,53.63,53.63,162700.0,44.0793,44.0793,44.0464,44.0464,162700.0
2014-10-24 15:15:00,53.64,53.67,53.63,53.66,47800.0,44.0547,44.0793,44.0464,44.0711,47800.0
2014-10-24 15:20:00,53.66,53.66,53.63,53.66,268100.0,44.0711,44.0711,44.0464,44.0711,268100.0
2014-10-24 15:25:00,53.66,53.68,53.65,53.68,94000.0,44.0711,44.0875,44.0629,44.0875,94000.0
2014-10-24 15:30:00,53.68,53.69,53.66,53.67,73200.0,44.0875,44.0957,44.0711,44.0793,73200.0
2014-10-24 15:35:00,53.66,53.68,53.66,53.68,148700.0,44.0711,44.0875,44.0711,44.0875,148700.0
2014-10-24 15:40:00,53.68,53.73,53.67,53.72,125100.0,44.0875,44.1286,44.0793,44.1204,125100.0
2014-10-24 15:45:00,53.71,53.74,53.7,53.71,163300.0,44.1121,44.1368,44.1039,44.1121,163300.0
2014-10-24 15:50:00,53.72,53.73,53.69,53.69,197900.0,44.1204,44.1286,44.0957,44.0957,197900.0
2014-10-24 15:55:00,53.7,53.73,53.69,53.71,371300.0,44.1039,44.1286,44.0957,44.1121,371300.0
2014-10-27 09:30:00,53.58,53.59,53.44,53.44,403700.0,44.0054,44.0136,43.8904,43.8904,403700.0
2014-10-27 09:35:00,53.45,53.45,53.35,53.42,818300.0,43.8986,43.8986,43.8165,43.874,818300.0
2014-10-27 09:40:00,53.42,53.46,53.37,53.44,268600.0,43.874,43.9068,43.8329,43.8904,268600.0
2014-10-27 09:45:00,53.44,53.45,53.32,53.32,120500.0,43.8904,43.8986,43.7918,43.7918,120500.0
2014-10-27 09:50:00,53.32,53.32,53.23,53.3,152700.0,43.7918,43.7918,43.7179,43.7754,152700.0
2014-10-27 09:55:00,53.3,53.36,53.26,53.36,63300.0,43.7754,43.8247,43.7426,43.8247,63300.0
2014-10-27 10:00:00,53.35,53.36,53.24,53.26,133000.0,43.8165,43.8247,43.7261,43.7426,133000.0
2014-10-27 10:05:00,53.25,53.36,53.24,53.36,183300.0,43.7344,43.8247,43.7261,43.8247,183300.0
2014-10-27 10:10:00,53.37,53.46,53.35,53.43,107700.0,43.8329,43.9068,43.8165,43.8822,107700.0
2014-10-27 10:15:00,53.42,53.49,53.39,53.48,84500.0,43.874,43.9315,43.8493,43.9233,84500.0
2014-10-27 10:20:00,53.48,53.5,53.45,53.49,50900.0,43.9233,43.9397,43.8986,43.9315,50900.0
2014-10-27 10:25:00,53.49,53.5,53.44,53.48,38100.0,43.9315,43.9397,43.8904,43.9233,38100.0
2014-10-27 10:30:00,53.47,53.48,53.37,53.39,69700.0,43.915,43.9233,43.8329,43.8493,69700.0
2014-10-27 10:35:00,53.39,53.46,53.36,53.45,120100.0,43.8493,43.9068,43.8247,43.8986,120100.0
2014-10-27 10:40:00,53.45,53.61,53.45,53.59,332300.0,43.8986,44.03,43.8986,44.0136,332300.0
2014-10-27 10:45:00,53.6,53.62,53.57,53.6,91200.0,44.0218,44.0382,43.9972,44.0218,91200.0
2014-10-27 10:50:00,53.59,53.6,53.55,53.55,64300.0,44.0136,44.0218,43.9807,43.9807,64300.0
2014-10-27 10:55:00,53.56,53.57,53.51,53.55,56900.0,43.989,43.9972,43.9479,43.9807,56900.0
2014-10-27 11:00:00,53.56,53.56,53.51,53.54,47600.0,43.989,43.989,43.9479,43.9725,47600.0
2014-10-27 11:05:00,53.53,53.58,53.53,53.58,59400.0,43.9643,44.0054,43.9643,44.0054,59400.0
2014-10-27 11:10:00,53.58,53.66,53.58,53.6,102100.0,44.0054,44.0711,44.0054,44.0218,102100.0
2014-10-27 11:15:00,53.6,53.61,53.52,53.55,53900.0,44.0218,44.03,43.9561,43.9807,53900.0
2014-10-27 11:20:00,53.56,53.57,53.51,53.56,38300.0,43.989,43.9972,43.9479,43.989,38300.0
2014-10-27 11:25:00,53.55,53.59,53.55,53.58,47400.0,43.9807,44.0136,43.9807,44.0054,47400.0
2014-10-27 11:30:00,53.59,53.62,53.57,53.57,37500.0,44.0136,44.0382,43.9972,43.9972,37500.0
2014-10-27 11:35:00,53.56,53.56,53.47,53.51,361500.0,43.989,43.989,43.915,43.9479,361500.0
2014-10-27 11:40:00,53.5,53.53,53.48,53.53,297800.0,43.9397,43.9643,43.9233,43.9643,297800.0
2014-10-27 11:45:00,53.53,53.53,53.47,53.48,85700.0,43.9643,43.9643,43.915,43.9233,85700.0
2014-10-27 11:50:00,53.48,53.48,53.44,53.48,57200.0,43.9233,43.9233,43.8904,43.9233,57200.0
2014-10-27 11:55:00,53.48,53.5,53.47,53.47,32900.0,43.9233,43.9397,43.915,43.915,32900.0
2014-10-27 12:00:00,53.47,53.53,53.47,53.52,59500.0,43.915,43.9643,43.915,43.9561,59500.0
2014-10-27 12:05:00,53.52,53.58,53.52,53.54,65700.0,43.9561,44.0054,43.9561,43.9725,65700.0
2014-10-27 12:10:00,53.54,53.56,53.54,53.55,21600.0,43.9725,43.989,43.9725,43.9807,21600.0
2014-10-27 12:15:00,53.55,53.56,53.49,53.54,358700.0,43.9807,43.989,43.9315,43.9725,358700.0
2014-10-27 12:20:00,53.55,53.57,53.5,53.52,82200.0,43.9807,43.9972,43.9397,43.9561,82200.0
2014-10-27 12:25:00,53.51,53.56,53.49,53.5,41000.0,43.9479,43.989,43.9315,43.9397,41000.0
2014-10-27 12:30:00,53.51,53.52,53.48,53.52,106700.0,43.9479,43.9561,43.9233,43.9561,106700.0
2014-10-27 12:35:00,53.52,53.55,53.51,53.52,23400.0,43.9561,43.9807,43.9479,43.9561,23400.0
2014-10-27 12:40:00,53.51,53.52,53.47,53.52,25800.0,43.9479,43.9561,43.915,43.9561,25800.0
2014-10-27 12:45:00,53.52,53.56,53.47,53.5,58600.0,43.9561,43.989,43.915,43.9397,58600.0
2014-10-27 12:50:00,53.49,53.53,53.48,53.53,38100.0,43.9315,43.9643,43.9233,43.9643,38100.0
2014-10-27 12:55:00,53.53,53.56,53.52,53.54,21100.0,43.9643,43.989,43.9561,43.9725,21100.0
2014-10-27 13:00:00,53.55,53.65,53.55,53.63,73700.0,43.9807,44.0629,43.9807,44.0464,73700.0
2014-10-27 13:05:00,53.63,53.65,53.62,53.64,212100.0,44.0464,44.0629,44.0382,44.0547,212100.0
2014-10-27 13:10:00,53.64,53.69,53.62,53.69,44800.0,44.0547,44.0957,44.0382,44.0957,44800.0
2014-10-27 13:15:00,53.69,53.7,53.66,53.68,73600.0,44.0957,44.1039,44.0711,44.0875,73600.0
2014-10-27 13:20:00,53.68,53.7,53.63,53.63,38800.0,44.0875,44.1039,44.0464,44.0464,38800.0
2014-10-27 13:25:00,53.62,53.62,53.59,53.61,25600.0,44.0382,44.0382,44.0136,44.03,25600.0
2014-10-27 13:30:00,53.61,53.64,53.6,53.6,25800.0,44.03,44.0547,44.0218,44.0218,25800.0
2014-10-27 13:35:00,53.6,53.63,53.58,53.61,36000.0,44.0218,44.0464,44.0054,44.03,36000.0
2014-10-27 13:40:00,53.6,53.63,53.59,53.6,31400.0,44.0218,44.0464,44.0136,44.0218,31400.0
2014-10-27 13:45:00,53.59,53.62,53.57,53.61,36200.0,44.0136,44.0382,43.9972,44.03,36200.0
2014-10-27 13:50:00,53.61,53.61,53.57,53.58,69900.0,44.03,44.03,43.9972,44.0054,69900.0
2014-10-27 13:55:00,53.59,53.61,53.59,53.6,18300.0,44.0136,44.03,44.0136,44.0218,18300.0
2014-10-27 14:00:00,53.6,53.61,53.58,53.6,18300.0,44.0218,44.03,44.0054,44.0218,18300.0
2014-10-27 14:05:00,53.6,53.64,53.59,53.63,26100.0,44.0218,44.0547,44.0136,44.0464,26100.0
2014-10-27 14:10:00,53.63,53.65,53.62,53.64,36400.0,44.0464,44.0629,44.0382,44.0547,36400.0
2014-10-27 14:15:00,53.64,53.65,53.62,53.65,33800.0,44.0547,44.0629,44.0382,44.0629,33800.0
2014-10-27 14:20:00,53.65,53.66,53.63,53.64,58000.0,44.0629,44.0711,44.0464,44.0547,58000.0
2014-10-27 14:25:00,53.64,53.64,53.57,53.59,41600.0,44.0547,44.0547,43.9972,44.0136,41600.0
2014-10-27 14:30:00,53.6,53.62,53.53,53.62,33800.0,44.0218,44.0382,43.9643,44.0382,33800.0
2014-10-27 14:35:00,53.62,53.63,53.59,53.6,42100.0,44.0382,44.0464,44.0136,44.0218,42100.0
2014-10-27 14:40:00,53.61,53.62,53.58,53.6,115900.0,44.03,44.0382,44.0054,44.0218,115900.0
2014-10-27 14:45:00,53.6,53.61,53.57,53.6,35900.0,44.0218,44.03,43.9972,44.0218,35900.0
2014-10-27 14:50:00,53.6,53.62,53.55,53.55,257100.0,44.0218,44.0382,43.9807,43.9807,257100.0
2014-10-27 14:55:00,53.55,53.57,53.53,53.57,57700.0,43.9807,43.9972,43.9643,43.9972,57700.0
2014-10-27 15:00:00,53.56,53.61,53.56,53.61,59800.0,43.989,44.03,43.989,44.03,59800.0
2014-10-27 15:05:00,53.61,53.62,53.59,53.59,30200.0,44.03,44.0382,44.0136,44.0136,30200.0
2014-10-27 15:10:00,53.6,53.62,53.59,53.6,37700.0,44.0218,44.0382,44.0136,44.0218,37700.0
2014-10-27 15:15:00,53.6,53.66,53.59,53.66,842600.0,44.0218,44.0711,44.0136,44.0711,842600.0
2014-10-27 15:20:00,53.65,53.65,53.62,53.63,94700.0,44.0629,44.0629,44.0382,44.0464,94700.0
2014-10-27 15:25:00,53.63,53.64,53.6,53.61,311500.0,44.0464,44.0547,44.0218,44.03,311500.0
2014-10-27 15:30:00,53.62,53.67,53.59,53.67,255700.0,44.0382,44.0793,44.0136,44.0793,255700.0
2014-10-27 15:35:00,53.67,53.69,53.65,53.67,236400.0,44.0793,44.0957,44.0629,44.0793,236400.0
2014-10-27 15:40:00,53.67,53.73,53.65,53.72,138300.0,44.0793,44.1286,44.0629,44.1204,138300.0
2014-10-27 15:45:00,53.71,53.71,53.67,53.71,118700.0,44.1121,44.1121,44.0793,44.1121,118700.0
2014-10-27 15:50:00,53.71,53.72,53.67,53.72,169500.0,44.1121,44.1204,44.0793,44.1204,169500.0
2014-10-27 15:55:00,53.71,53.74,53.68,53.7,365000.0,44.1121,44.1368,44.0875,44.1039,365000.0
2014-10-28 09:30:00,54.01,54.16,54.01,54.14,408900.0,44.3585,44.4817,44.3585,44.4653,408900.0
2014-10-28 09:35:00,54.15,54.19,54.13,54.18,925200.0,44.4735,44.5064,44.4571,44.4982,925200.0
2014-10-28 09:40:00,54.17,54.17,54.07,54.11,404400.0,44.4899,44.4899,44.4078,44.4407,404400.0
2014-10-28 09:45:00,54.11,54.2,54.1,54.2,217900.0,44.4407,44.5146,44.4325,44.5146,217900.0
2014-10-28 09:50:00,54.2,54.27,54.2,54.23,380100.0,44.5146,44.5721,44.5146,44.5392,380100.0
2014-10-28 09:55:00,54.23,54.23,54.15,54.21,170800.0,44.5392,44.5392,44.4735,44.5228,170800.0
2014-10-28 10:00:00,54.21,54.3,54.21,54.29,209600.0,44.5228,44.5967,44.5228,44.5885,209600.0
2014-10-28 10:05:00,54.3,54.33,54.22,54.23,79200.0,44.5967,44.6214,44.531,44.5392,79200.0
2014-10-28 10:10:00,54.23,54.29,54.22,54.28,92500.0,44.5392,44.5885,44.531,44.5803,92500.0
2014-10-28 10:15:00,54.27,54.3,54.22,54.22,93200.0,44.5721,44.5967,44.531,44.531,93200.0
2014-10-28 10:20:00,54.22,54.25,54.19,54.24,226900.0,44.531,44.5557,44.5064,44.5474,226900.0
2014-10-28 10:25:00,54.24,54.27,54.2,54.26,137000.0,44.5474,44.5721,44.5146,44.5639,137000.0
2014-10-28 10:30:00,54.26,54.3,54.24,54.29,205000.0,44.5639,44.5967,44.5474,44.5885,205000.0
2014-10-28 10:35:00,54.29,54.32,54.27,54.31,85600.0,44.5885,44.6131,44.5721,44.6049,85600.0
2014-10-28 10:40:00,54.3,54.3,54.26,54.29,71800.0,44.5967,44.5967,44.5639,44.5885,71800.0
2014-10-28 10:45:00,54.29,54.3,54.22,54.26,224700.0,44.5885,44.5967,44.531,44.5639,224700.0
2014-10-28 10:50:00,54.25,54.29,54.25,54.29,157400.0,44.5557,44.5885,44.5557,44.5885,157400.0
2014-10-28 10:55:00,54.29,54.32,54.26,54.27,66300.0,44.5885,44.6131,44.5639,44.5721,66300.0
2014-10-28 11:00:00,54.27,54.31,54.27,54.3,40100.0,44.5721,44.6049,44.5721,44.5967,40100.0
2014-10-28 11:05:00,54.3,54.31,54.28,54.29,250400.0,44.5967,44.6049,44.5803,44.5885,250400.0
2014-10-28 11:10:00,54.3,54.33,54.29,54.3,147900.0,44.5967,44.6214,44.5885,44.5967,147900.0
2014-10-28 11:15:00,54.3,54.35,54.3,54.35,64500.0,44.5967,44.6378,44.5967,44.6378,64500.0
2014-10-28 11:20:00,54.35,54.37,54.34,54.34,106300.0,44.6378,44.6542,44.6296,44.6296,106300.0
2014-10-28 11:25:00,54.33,54.35,54.31,54.32,44100.0,44.6214,44.6378,44.6049,44.6131,44100.0
2014-10-28 11:30:00,54.33,54.35,54.31,54.31,29700.0,44.6214,44.6378,44.6049,44.6049,29700.0
2014-10-28 11:35:00,54.3,54.33,54.29,54.33,178100.0,44.5967,44.6214,44.5885,44.6214,178100.0
2014-10-28 11:40:00,54.32,54.36,54.32,54.32,35100.0,44.6131,44.646,44.6131,44.6131,35100.0
2014-10-28 11:45:00,54.32,54.34,54.28,54.28,161300.0,44.6131,44.6296,44.5803,44.5803,161300.0
2014-10-28 11:50:00,54.27,54.28,54.25,54.26,28100.0,44.5721,44.5803,44.5557,44.5639,28100.0
2014-10-28 11:55:00,54.26,54.28,54.26,54.26,183000.0,44.5639,44.5803,44.5639,44.5639,183000.0
2014-10-28 12:00:00,54.26,54.32,54.26,54.32,40100.0,44.5639,44.6131,44.5639,44.6131,40100.0
2014-10-28 12:05:00,54.31,54.32,54.3,54.31,185300.0,44.6049,44.6131,44.5967,44.6049,185300.0
2014-10-28 12:10:00,54.3,54.34,54.3,54.31,40400.0,44.5967,44.6296,44.5967,44.6049,40400.0
2014-10-28 12:15:00,54.3,54.34,54.3,54.31,15000.0,44.5967,44.6296,44.5967,44.6049,15000.0
2014-10-28 12:20:00,54.3,54.34,54.3,54.33,33600.0,44.5967,44.6296,44.5967,44.6214,33600.0
2014-10-28 12:25:00,54.33,54.35,54.32,54.33,73100.0,44.6214,44.6378,44.6131,44.6214,73100.0
2014-10-28 12:30:00,54.33,54.33,54.28,54.32,48400.0,44.6214,44.6214,44.5803,44.6131,48400.0
2014-10-28 12:35:00,54.32,54.32,54.26,54.27,22900.0,44.6131,44.6131,44.5639,44.5721,22900.0
2014-10-28 12:40:00,54.26,54.28,54.25,54.26,34200.0,44.5639,44.5803,44.5557,44.5639,34200.0
2014-10-28 12:45:00,54.27,54.27,54.21,54.23,47500.0,44.5721,44.5721,44.5228,44.5392,47500.0
2014-10-28 12:50:00,54.23,54.26,54.23,54.24,21600.0,44.5392,44.5639,44.5392,44.5474,21600.0
2014-10-28 12:55:00,54.24,54.26,54.22,54.26,47500.0,44.5474,44.5639,44.531,44.5639,47500.0
2014-10-28 13:00:00,54.25,54.3,54.25,54.29,15100.0,44.5557,44.5967,44.5557,44.5885,15100.0
2014-10-28 13:05:00,54.29,54.3,54.27,54.28,19800.0,44.5885,44.5967,44.5721,44.5803,19800.0
2014-10-28 13:10:00,54.28,54.3,54.27,54.29,20500.0,44.5803,44.5967,44.5721,44.5885,20500.0
2014-10-28 13:15:00,54.28,54.3,54.28,54.29,24200.0,44.5803,44.5967,44.5803,44.5885,24200.0
2014-10-28 13:20:00,54.29,54.35,54.29,54.32,46000.0,44.5885,44.6378,44.5885,44.6131,46000.0
2014-10-28 13:25:00,54.32,54.35,54.32,54.34,42800.0,44.6131,44.6378,44.6131,44.6296,42800.0
2014-10-28 13:30:00,54.35,54.36,54.3,54.31,45500.0,44.6378,44.646,44.5967,44.6049,45500.0
2014-10-28 13:35:00,54.32,54.35,54.3,54.35,41600.0,44.6131,44.6378,44.5967,44.6378,41600.0
2014-10-28 13:40:00,54.35,54.39,54.34,54.37,85700.0,44.6378,44.6706,44.6296,44.6542,85700.0
2014-10-28 13:45:00,54.36,54.38,54.36,54.37,39700.0,44.646,44.6624,44.646,44.6542,39700.0
2014-10-28 13:50:00,54.37,54.39,54.37,54.38,15800.0,44.6542,44.6706,44.6542,44.6624,15800.0
2014-10-28 13:55:00,54.37,54.41,54.37,54.4,37900.0,44.6542,44.6871,44.6542,44.6788,37900.0
2014-10-28 14:00:00,54.4,54.42,54.38,54.4,38500.0,44.6788,44.6953,44.6624,44.6788,38500.0
2014-10-28 14:05:00,54.4,54.41,54.39,54.39,13600.0,44.6788,44.6871,44.6706,44.6706,13600.0
2014-10-28 14:10:00,54.39,54.4,54.38,54.39,21800.0,44.6706,44.6788,44.6624,44.6706,21800.0
2014-10-28 14:15:00,54.4,54.4,54.36,54.37,36500.0,44.6788,44.6788,44.646,44.6542,36500.0
2014-10-28 14:20:00,54.37,54.38,54.35,54.38,18700.0,44.6542,44.6624,44.6378,44.6624,18700.0
2014-10-28 14:25:00,54.38,54.44,54.37,54.43,42700.0,44.6624,44.7117,44.6542,44.7035,42700.0
2014-10-28 14:30:00,54.43,54.46,54.42,54.45,35000.0,44.7035,44.7281,44.6953,44.7199,35000.0
2014-10-28 14:35:00,54.45,54.46,54.42,54.45,91300.0,44.7199,44.7281,44.6953,44.7199,91300.0
2014-10-28 14:40:00,54.45,54.46,54.43,54.45,17000.0,44.7199,44.7281,44.7035,44.7199,17000.0
2014-10-28 14:45:00,54.46,54.46,54.41,54.41,61100.0,44.7281,44.7281,44.6871,44.6871,61100.0
2014-10-28 14:50:00,54.42,54.45,54.4,54.45,50100.0,44.6953,44.7199,44.6788,44.7199,50100.0
2014-10-28 14:55:00,54.45,54.47,54.44,54.45,36000.0,44.7199,44.7363,44.7117,44.7199,36000.0
2014-10-28 15:00:00,54.45,54.57,54.45,54.56,140000.0,44.7199,44.8185,44.7199,44.8103,140000.0
2014-10-28 15:05:00,54.56,54.58,54.55,54.55,125200.0,44.8103,44.8267,44.802,44.802,125200.0
2014-10-28 15:10:00,54.56,54.59,54.55,54.58,132200.0,44.8103,44.8349,44.802,44.8267,132200.0
2014-10-28 15:15:00,54.59,54.63,54.59,54.61,128400.0,44.8349,44.8677,44.8349,44.8513,128400.0
2014-10-28 15:20:00,54.61,54.62,54.58,54.6,91500.0,44.8513,44.8595,44.8267,44.8431,91500.0
2014-10-28 15:25:00,54.61,54.64,54.6,54.62,106200.0,44.8513,44.876,44.8431,44.8595,106200.0
2014-10-28 15:30:00,54.62,54.69,54.61,54.67,155800.0,44.8595,44.917,44.8513,44.9006,155800.0
2014-10-28 15:35:00,54.67,54.69,54.66,54.68,161600.0,44.9006,44.917,44.8924,44.9088,161600.0
2014-10-28 15:40:00,54.69,54.69,54.64,54.64,395200.0,44.917,44.917,44.876,44.876,395200.0
2014-10-28 15:45:00,54.65,54.65,54.56,54.58,221900.0,44.8842,44.8842,44.8103,44.8267,221900.0
2014-10-28 15:50:00,54.58,54.61,54.58,54.61,271700.0,44.8267,44.8513,44.8267,44.8513,271700.0
2014-10-28 15:55:00,54.61,54.65,54.61,54.65,715500.0,44.8513,44.8842,44.8513,44.8842,715500.0
2014-10-29 09:30:00,54.83,54.83,54.6,54.62,427900.0,45.032,45.032,44.8431,44.8595,427900.0
2014-10-29 09:35:00,54.61,54.73,54.55,54.73,427300.0,44.8513,44.9499,44.802,44.9499,427300.0
2014-10-29 09:40:00,54.72,54.79,54.72,54.76,421700.0,44.9417,44.9992,44.9417,44.9745,421700.0
2014-10-29 09:45:00,54.77,54.78,54.71,54.76,225100.0,44.9827,44.9909,44.9335,44.9745,225100.0
2014-10-29 09:50:00,54.77,54.78,54.74,54.75,64100.0,44.9827,44.9909,44.9581,44.9663,64100.0
2014-10-29 09:55:00,54.76,54.83,54.76,54.78,83500.0,44.9745,45.032,44.9745,44.9909,83500.0
2014-10-29 10:00:00,54.79,54.8,54.68,54.69,105000.0,44.9992,45.0074,44.9088,44.917,105000.0
2014-10-29 10:05:00,54.69,54.73,54.67,54.68,99000.0,44.917,44.9499,44.9006,44.9088,99000.0
2014-10-29 10:10:00,54.68,54.69,54.65,54.66,113500.0,44.9088,44.917,44.8842,44.8924,113500.0
2014-10-29 10:15:00,54.67,54.73,54.66,54.68,363600.0,44.9006,44.9499,44.8924,44.9088,363600.0
2014-10-29 10:20:00,54.68,54.69,54.65,54.67,155200.0,44.9088,44.917,44.8842,44.9006,155200.0
2014-10-29 10:25:00,54.67,54.68,54.6,54.65,102900.0,44.9006,44.9088,44.8431,44.8842,102900.0
2014-10-29 10:30:00,54.64,54.69,54.63,54.66,466500.0,44.876,44.917,44.8677,44.8924,466500.0
2014-10-29 10:35:00,54.65,54.66,54.56,54.57,393100.0,44.8842,44.8924,44.8103,44.8185,393100.0
2014-10-29 10:40:00,54.57,54.59,54.53,54.59,222500.0,44.8185,44.8349,44.7856,44.8349,222500.0
2014-10-29 10:45:00,54.6,54.6,54.51,54.51,124800.0,44.8431,44.8431,44.7692,44.7692,124800.0
2014-10-29 10:50:00,54.51,54.51,54.41,54.42,139800.0,44.7692,44.7692,44.6871,44.6953,139800.0
2014-10-29 10:55:00,54.42,54.42,54.39,54.42,132200.0,44.6953,44.6953,44.6706,44.6953,132200.0
2014-10-29 11:00:00,54.42,54.46,54.41,54.45,71700.0,44.6953,44.7281,44.6871,44.7199,71700.0
2014-10-29 11:05:00,54.45,54.51,54.44,54.49,144800.0,44.7199,44.7692,44.7117,44.7528,144800.0
2014-10-29 11:10:00,54.49,54.53,54.47,54.51,195900.0,44.7528,44.7856,44.7363,44.7692,195900.0
2014-10-29 11:15:00,54.5,54.52,54.47,54.52,41700.0,44.761,44.7774,44.7363,44.7774,41700.0
2014-10-29 11:20:00,54.52,54.55,54.52,54.53,57200.0,44.7774,44.802,44.7774,44.7856,57200.0
2014-10-29 11:25:00,54.53,54.58,54.53,54.55,41300.0,44.7856,44.8267,44.7856,44.802,41300.0
2014-10-29 11:30:00,54.55,54.55,54.5,54.51,28600.0,44.802,44.802,44.761,44.7692,28600.0
2014-10-29 11:35:00,54.5,54.54,54.5,54.52,23900.0,44.761,44.7938,44.761,44.7774,23900.0
2014-10-29 11:40:00,54.52,54.57,54.52,54.57,167400.0,44.7774,44.8185,44.7774,44.8185,167400.0
2014-10-29 11:45:00,54.56,54.58,54.53,54.57,83300.0,44.8103,44.8267,44.7856,44.8185,83300.0
2014-10-29 11:50:00,54.57,54.58,54.55,54.56,140600.0,44.8185,44.8267,44.802,44.8103,140600.0
2014-10-29 11:55:00,54.56,54.57,54.53,54.56,46800.0,44.8103,44.8185,44.7856,44.8103,46800.0
2014-10-29 12:00:00,54.55,54.55,54.41,54.41,42400.0,44.802,44.802,44.6871,44.6871,42400.0
2014-10-29 12:05:00,54.41,54.48,54.41,54.48,45500.0,44.6871,44.7446,44.6871,44.7446,45500.0
2014-10-29 12:10:00,54.47,54.48,54.43,54.48,195800.0,44.7363,44.7446,44.7035,44.7446,195800.0
2014-10-29 12:15:00,54.47,54.47,54.43,54.44,158300.0,44.7363,44.7363,44.7035,44.7117,158300.0
2014-10-29 12:20:00,54.44,54.45,54.39,54.39,287200.0,44.7117,44.7199,44.6706,44.6706,287200.0
2014-10-29 12:25:00,54.39,54.41,54.38,54.39,39200.0,44.6706,44.6871,44.6624,44.6706,39200.0
2014-10-29 12:30:00,54.39,54.41,54.37,54.4,86000.0,44.6706,44.6871,44.6542,44.6788,86000.0
2014-10-29 12:35:00,54.4,54.44,54.39,54.42,75100.0,44.6788,44.7117,44.6706,44.6953,75100.0
2014-10-29 12:40:00,54.43,54.44,54.41,54.42,39400.0,44.7035,44.7117,44.6871,44.6953,39400.0
2014-10-29 12:45:00,54.42,54.44,54.39,54.41,41900.0,44.6953,44.7117,44.6706,44.6871,41900.0
2014-10-29 12:50:00,54.41,54.43,54.39,54.41,31400.0,44.6871,44.7035,44.6706,44.6871,31400.0
2014-10-29 12:55:00,54.41,54.46,54.41,54.44,22600.0,44.6871,44.7281,44.6871,44.7117,22600.0
2014-10-29 13:00:00,54.43,54.45,54.43,54.43,16700.0,44.7035,44.7199,44.7035,44.7035,16700.0
2014-10-29 13:05:00,54.43,54.45,54.43,54.44,37600.0,44.7035,44.7199,44.7035,44.7117,37600.0
2014-10-29 13:10:00,54.44,54.45,54.42,54.42,23100.0,44.7117,44.7199,44.6953,44.6953,23100.0
2014-10-29 13:15:00,54.43,54.43,54.41,54.42,11800.0,44.7035,44.7035,44.6871,44.6953,11800.0
2014-10-29 13:20:00,54.42,54.44,54.41,54.43,19000.0,44.6953,44.7117,44.6871,44.7035,19000.0
2014-10-29 13:25:00,54.43,54.45,54.42,54.44,25100.0,44.7035,44.7199,44.6953,44.7117,25100.0
2014-10-29 13:30:00,54.44,54.44,54.41,54.41,34200.0,44.7117,44.7117,44.6871,44.6871,34200.0
2014-10-29 13:35:00,54.41,54.42,54.36,54.38,90700.0,44.6871,44.6953,44.646,44.6624,90700.0
2014-10-29 13:40:00,54.38,54.38,54.33,54.34,44300.0,44.6624,44.6624,44.6214,44.6296,44300.0
2014-10-29 13:45:00,54.34,54.38,54.33,54.37,88200.0,44.6296,44.6624,44.6214,44.6542,88200.0
2014-10-29 13:50:00,54.36,54.39,54.35,54.38,95900.0,44.646,44.6706,44.6378,44.6624,95900.0
2014-10-29 13:55:00,54.38,54.42,54.38,54.41,53400.0,44.6624,44.6953,44.6624,44.6871,53400.0
2014-10-29 14:00:00,54.4,54.4,54.22,54.22,349200.0,44.6788,44.6788,44.531,44.531,349200.0
2014-10-29 14:05:00,54.24,54.28,54.13,54.26,225100.0,44.5474,44.5803,44.4571,44.5639,225100.0
2014-10-29 14:10:00,54.26,54.33,54.2,54.2,283300.0,44.5639,44.6214,44.5146,44.5146,283300.0
2014-10-29 14:15:00,54.19,54.2,54.04,54.15,301800.0,44.5064,44.5146,44.3832,44.4735,301800.0
2014-10-29 14:20:00,54.15,54.31,54.14,54.28,214400.0,44.4735,44.6049,44.4653,44.5803,214400.0
2014-10-29 14:25:00,54.27,54.38,54.27,54.38,236800.0,44.5721,44.6624,44.5721,44.6624,236800.0
2014-10-29 14:30:00,54.37,54.42,54.29,54.38,166500.0,44.6542,44.6953,44.5885,44.6624,166500.0
2014-10-29 14:35:00,54.38,54.43,54.34,54.34,204400.0,44.6624,44.7035,44.6296,44.6296,204400.0
2014-10-29 14:40:00,54.34,54.39,54.32,54.32,115500.0,44.6296,44.6706,44.6131,44.6131,115500.0
2014-10-29 14:45:00,54.32,54.35,54.21,54.24,149100.0,44.6131,44.6378,44.5228,44.5474,149100.0
2014-10-29 14:50:00,54.24,54.26,54.19,54.26,145800.0,44.5474,44.5639,44.5064,44.5639,145800.0
2014-10-29 14:55:00,54.26,54.37,54.24,54.35,186200.0,44.5639,44.6542,44.5474,44.6378,186200.0
2014-10-29 15:00:00,54.34,54.36,54.26,54.26,147300.0,44.6296,44.646,44.5639,44.5639,147300.0
2014-10-29 15:05:00,54.26,54.29,54.16,54.17,161200.0,44.5639,44.5885,44.4817,44.4899,161200.0
2014-10-29 15:10:00,54.18,54.22,54.14,54.2,221200.0,44.4982,44.531,44.4653,44.5146,221200.0
2014-10-29 15:15:00,54.2,54.3,54.19,54.3,147100.0,44.5146,44.5967,44.5064,44.5967,147100.0
2014-10-29 15:20:00,54.31,54.32,54.26,54.27,92500.0,44.6049,44.6131,44.5639,44.5721,92500.0
2014-10-29 15:25:00,54.27,54.34,54.27,54.34,116600.0,44.5721,44.6296,44.5721,44.6296,116600.0
2014-10-29 15:30:00,54.34,54.52,54.34,54.45,199200.0,44.6296,44.7774,44.6296,44.7199,199200.0
2014-10-29 15:35:00,54.44,54.5,54.4,54.5,129400.0,44.7117,44.761,44.6788,44.761,129400.0
2014-10-29 15:40:00,54.5,54.53,54.47,54.49,95400.0,44.761,44.7856,44.7363,44.7528,95400.0
2014-10-29 15:45:00,54.5,54.51,54.44,54.45,140800.0,44.761,44.7692,44.7117,44.7199,140800.0
2014-10-29 15:50:00,54.45,54.46,54.43,54.43,155700.0,44.7199,44.7281,44.7035,44.7035,155700.0
2014-10-29 15:55:00,54.44,54.45,54.4,54.43,255900.0,44.7117,44.7199,44.6788,44.7035,255900.0
2014-10-30 09:30:00,54.22,54.23,54.05,54.14,290800.0,44.531,44.5392,44.3914,44.4653,290800.0
2014-10-30 09:35:00,54.15,54.3,54.15,54.21,613000.0,44.4735,44.5967,44.4735,44.5228,613000.0
2014-10-30 09:40:00,54.21,54.32,54.16,54.3,339900.0,44.5228,44.6131,44.4817,44.5967,339900.0
2014-10-30 09:45:00,54.31,54.31,54.19,54.25,122500.0,44.6049,44.6049,44.5064,44.5557,122500.0
2014-10-30 09:50:00,54.26,54.36,54.25,54.26,393300.0,44.5639,44.646,44.5557,44.5639,393300.0
2014-10-30 09:55:00,54.26,54.27,54.14,54.15,238600.0,44.5639,44.5721,44.4653,44.4735,238600.0
2014-10-30 10:00:00,54.14,54.16,54.07,54.15,134000.0,44.4653,44.4817,44.4078,44.4735,134000.0
2014-10-30 10:05:00,54.14,54.22,54.13,54.17,69600.0,44.4653,44.531,44.4571,44.4899,69600.0
2014-10-30 10:10:00,54.17,54.21,54.11,54.18,97700.0,44.4899,44.5228,44.4407,44.4982,97700.0
2014-10-30 10:15:00,54.18,54.25,54.12,54.23,72600.0,44.4982,44.5557,44.4489,44.5392,72600.0
2014-10-30 10:20:00,54.23,54.27,54.19,54.26,80400.0,44.5392,44.5721,44.5064,44.5639,80400.0
2014-10-30 10:25:00,54.25,54.28,54.23,54.27,76600.0,44.5557,44.5803,44.5392,44.5721,76600.0
2014-10-30 10:30:00,54.28,54.31,54.25,54.29,52000.0,44.5803,44.6049,44.5557,44.5885,52000.0
2014-10-30 10:35:00,54.3,54.3,54.24,54.26,46800.0,44.5967,44.5967,44.5474,44.5639,46800.0
2014-10-30 10:40:00,54.25,54.29,54.22,54.28,109400.0,44.5557,44.5885,44.531,44.5803,109400.0
2014-10-30 10:45:00,54.3,54.31,54.21,54.22,42800.0,44.5967,44.6049,44.5228,44.531,42800.0
2014-10-30 10:50:00,54.22,54.29,54.22,54.28,37200.0,44.531,44.5885,44.531,44.5803,37200.0
2014-10-30 10:55:00,54.28,54.38,54.27,54.38,76800.0,44.5803,44.6624,44.5721,44.6624,76800.0
2014-10-30 11:00:00,54.37,54.44,54.37,54.41,927500.0,44.6542,44.7117,44.6542,44.6871,927500.0
2014-10-30 11:05:00,54.41,54.41,54.37,54.41,71100.0,44.6871,44.6871,44.6542,44.6871,71100.0
2014-10-30 11:10:00,54.41,54.45,54.4,54.45,55500.0,44.6871,44.7199,44.6788,44.7199,55500.0
2014-10-30 11:15:00,54.45,54.47,54.42,54.43,67500.0,44.7199,44.7363,44.6953,44.7035,67500.0
2014-10-30 11:20:00,54.43,54.45,54.38,54.41,61500.0,44.7035,44.7199,44.6624,44.6871,61500.0
2014-10-30 11:25:00,54.4,54.41,54.38,54.39,29500.0,44.6788,44.6871,44.6624,44.6706,29500.0
2014-10-30 11:30:00,54.4,54.41,54.37,54.41,104100.0,44.6788,44.6871,44.6542,44.6871,104100.0
2014-10-30 11:35:00,54.41,54.44,54.39,54.39,54500.0,44.6871,44.7117,44.6706,44.6706,54500.0
2014-10-30 11:40:00,54.39,54.45,54.39,54.44,214300.0,44.6706,44.7199,44.6706,44.7117,214300.0
2014-10-30 11:45:00,54.44,54.51,54.44,54.46,104400.0,44.7117,44.7692,44.7117,44.7281,104400.0
2014-10-30 11:50:00,54.47,54.48,54.45,54.46,56000.0,44.7363,44.7446,44.7199,44.7281,56000.0
2014-10-30 11:55:00,54.47,54.53,54.46,54.52,55900.0,44.7363,44.7856,44.7281,44.7774,55900.0
2014-10-30 12:00:00,54.52,54.54,54.5,54.5,84100.0,44.7774,44.7938,44.761,44.761,84100.0
2014-10-30 12:05:00,54.5,54.51,54.48,54.51,15500.0,44.761,44.7692,44.7446,44.7692,15500.0
2014-10-30 12:10:00,54.51,54.54,54.5,54.52,32100.0,44.7692,44.7938,44.761,44.7774,32100.0
2014-10-30 12:15:00,54.52,54.53,54.46,54.48,29600.0,44.7774,44.7856,44.7281,44.7446,29600.0
2014-10-30 12:20:00,54.48,54.54,54.48,54.53,69300.0,44.7446,44.7938,44.7446,44.7856,69300.0
2014-10-30 12:25:00,54.52,54.56,54.52,54.53,59000.0,44.7774,44.8103,44.7774,44.7856,59000.0
2014-10-30 12:30:00,54.52,54.58,54.52,54.58,35800.0,44.7774,44.8267,44.7774,44.8267,35800.0
2014-10-30 12:35:00,54.58,54.59,54.56,54.57,88500.0,44.8267,44.8349,44.8103,44.8185,88500.0
2014-10-30 12:40:00,54.57,54.58,54.56,54.57,19600.0,44.8185,44.8267,44.8103,44.8185,19600.0
2014-10-30 12:45:00,54.58,54.59,54.57,54.58,23100.0,44.8267,44.8349,44.8185,44.8267,23100.0
2014-10-30 12:50:00,54.57,54.58,54.54,54.54,52400.0,44.8185,44.8267,44.7938,44.7938,52400.0
2014-10-30 12:55:00,54.53,54.56,54.52,54.54,34300.0,44.7856,44.8103,44.7774,44.7938,34300.0
2014-10-30 13:00:00,54.54,54.56,54.54,54.55,36300.0,44.7938,44.8103,44.7938,44.802,36300.0
2014-10-30 13:05:00,54.55,54.55,54.53,54.54,39300.0,44.802,44.802,44.7856,44.7938,39300.0
2014-10-30 13:10:00,54.55,54.56,54.54,54.55,12700.0,44.802,44.8103,44.7938,44.802,12700.0
2014-10-30 13:15:00,54.56,54.71,54.55,54.66,217400.0,44.8103,44.9335,44.802,44.8924,217400.0
2014-10-30 13:20:00,54.66,54.73,54.66,54.7,217800.0,44.8924,44.9499,44.8924,44.9252,217800.0
2014-10-30 13:25:00,54.7,54.72,54.68,54.72,38100.0,44.9252,44.9417,44.9088,44.9417,38100.0
2014-10-30 13:30:00,54.72,54.72,54.68,54.68,27200.0,44.9417,44.9417,44.9088,44.9088,27200.0
2014-10-30 13:35:00,54.68,54.74,53.99,54.74,61800.0,44.9088,44.9581,44.3421,44.9581,61800.0
2014-10-30 13:40:00,54.73,54.8,54.72,54.79,100800.0,44.9499,45.0074,44.9417,44.9992,100800.0
2014-10-30 13:45:00,54.79,54.79,54.7,54.77,97400.0,44.9992,44.9992,44.9252,44.9827,97400.0
2014-10-30 13:50:00,54.77,54.81,54.76,54.79,53400.0,44.9827,45.0156,44.9745,44.9992,53400.0
2014-10-30 13:55:00,54.79,54.85,54.7,54.7,141200.0,44.9992,45.0484,44.9252,44.9252,141200.0
2014-10-30 14:00:00,54.82,54.84,54.73,54.84,67400.0,45.0238,45.0402,44.9499,45.0402,67400.0
2014-10-30 14:05:00,54.84,54.86,54.82,54.85,77800.0,45.0402,45.0566,45.0238,45.0484,77800.0
2014-10-30 14:10:00,54.84,54.87,54.82,54.84,39700.0,45.0402,45.0649,45.0238,45.0402,39700.0
2014-10-30 14:15:00,54.83,54.83,54.74,54.74,47800.0,45.032,45.032,44.9581,44.9581,47800.0
2014-10-30 14:20:00,54.75,54.75,54.71,54.72,72600.0,44.9663,44.9663,44.9335,44.9417,72600.0
2014-10-30 14:25:00,54.72,54.74,54.69,54.7,154100.0,44.9417,44.9581,44.917,44.9252,154100.0
2014-10-30 14:30:00,54.7,54.73,54.7,54.72,65800.0,44.9252,44.9499,44.9252,44.9417,65800.0
2014-10-30 14:35:00,54.71,54.71,54.68,54.7,64300.0,44.9335,44.9335,44.9088,44.9252,64300.0
2014-10-30 14:40:00,54.7,54.71,54.69,54.7,20300.0,44.9252,44.9335,44.917,44.9252,20300.0
2014-10-30 14:45:00,54.7,54.71,54.58,54.59,86500.0,44.9252,44.9335,44.8267,44.8349,86500.0
2014-10-30 14:50:00,54.59,54.6,54.52,54.52,96300.0,44.8349,44.8431,44.7774,44.7774,96300.0
2014-10-30 14:55:00,54.51,54.51,54.45,54.48,44400.0,44.7692,44.7692,44.7199,44.7446,44400.0
2014-10-30 15:00:00,54.48,54.52,54.48,54.48,104700.0,44.7446,44.7774,44.7446,44.7446,104700.0
2014-10-30 15:05:00,54.48,54.53,54.46,54.51,62200.0,44.7446,44.7856,44.7281,44.7692,62200.0
2014-10-30 15:10:00,54.51,54.57,54.51,54.56,44400.0,44.7692,44.8185,44.7692,44.8103,44400.0
2014-10-30 15:15:00,54.55,54.57,54.51,54.54,107500.0,44.802,44.8185,44.7692,44.7938,107500.0
2014-10-30 15:20:00,54.54,54.56,54.52,54.52,58000.0,44.7938,44.8103,44.7774,44.7774,58000.0
2014-10-30 15:25:00,54.53,54.53,54.45,54.48,99200.0,44.7856,44.7856,44.7199,44.7446,99200.0
2014-10-30 15:30:00,54.49,54.56,54.48,54.55,111200.0,44.7528,44.8103,44.7446,44.802,111200.0
2014-10-30 15:35:00,54.55,54.56,54.52,54.54,63100.0,44.802,44.8103,44.7774,44.7938,63100.0
2014-10-30 15:40:00,54.54,54.57,54.52,54.54,157300.0,44.7938,44.8185,44.7774,44.7938,157300.0
2014-10-30 15:45:00,54.55,54.62,54.55,54.6,184200.0,44.802,44.8595,44.802,44.8431,184200.0
2014-10-30 15:50:00,54.6,54.64,54.59,54.6,419800.0,44.8431,44.876,44.8349,44.8431,419800.0
2014-10-30 15:55:00,54.61,54.68,54.59,54.67,1188000.0,44.8513,44.9088,44.8349,44.9006,1188000.0
2014-10-31 09:30:00,55.53,55.53,55.25,55.41,943400.0,45.6069,45.6069,45.377,45.5084,943400.0
2014-10-31 09:35:00,55.41,55.41,55.25,55.31,320200.0,45.5084,45.5084,45.377,45.4262,320200.0
2014-10-31 09:40:00,55.31,55.32,55.15,55.25,255600.0,45.4262,45.4344,45.2948,45.377,255600.0
2014-10-31 09:45:00,55.24,55.25,55.14,55.16,149700.0,45.3687,45.377,45.2866,45.303,149700.0
2014-10-31 09:50:00,55.17,55.19,55.12,55.18,110800.0,45.3113,45.3277,45.2702,45.3195,110800.0
2014-10-31 09:55:00,55.18,55.22,55.16,55.17,325900.0,45.3195,45.3523,45.303,45.3113,325900.0
2014-10-31 10:00:00,55.17,55.24,55.16,55.19,112200.0,45.3113,45.3687,45.303,45.3277,112200.0
2014-10-31 10:05:00,55.18,55.23,55.17,55.17,86300.0,45.3195,45.3605,45.3113,45.3113,86300.0
2014-10-31 10:10:00,55.17,55.3,55.15,55.28,156700.0,45.3113,45.418,45.2948,45.4016,156700.0
2014-10-31 10:15:00,55.28,55.34,55.27,55.33,209500.0,45.4016,45.4509,45.3934,45.4427,209500.0
2014-10-31 10:20:00,55.33,55.38,55.31,55.35,211900.0,45.4427,45.4837,45.4262,45.4591,211900.0
2014-10-31 10:25:00,55.34,55.35,55.27,55.31,205700.0,45.4509,45.4591,45.3934,45.4262,205700.0
2014-10-31 10:30:00,55.31,55.32,55.26,55.27,79500.0,45.4262,45.4344,45.3852,45.3934,79500.0
2014-10-31 10:35:00,55.26,55.28,55.22,55.22,52500.0,45.3852,45.4016,45.3523,45.3523,52500.0
2014-10-31 10:40:00,55.22,55.25,55.19,55.24,60300.0,45.3523,45.377,45.3277,45.3687,60300.0
2014-10-31 10:45:00,55.25,55.28,55.22,55.22,76200.0,45.377,45.4016,45.3523,45.3523,76200.0
2014-10-31 10:50:00,55.21,55.3,55.21,55.27,82000.0,45.3441,45.418,45.3441,45.3934,82000.0
2014-10-31 10:55:00,55.27,55.3,55.25,55.25,164900.0,45.3934,45.418,45.377,45.377,164900.0
2014-10-31 11:00:00,55.24,55.26,55.22,55.22,182000.0,45.3687,45.3852,45.3523,45.3523,182000.0
2014-10-31 11:05:00,55.22,55.31,55.22,55.28,389000.0,45.3523,45.4262,45.3523,45.4016,389000.0
2014-10-31 11:10:00,55.29,55.33,55.28,55.32,150100.0,45.4098,45.4427,45.4016,45.4344,150100.0
2014-10-31 11:15:00,55.33,55.33,55.29,55.32,38800.0,45.4427,45.4427,45.4098,45.4344,38800.0
2014-10-31 11:20:00,55.31,55.32,55.29,55.29,353600.0,45.4262,45.4344,45.4098,45.4098,353600.0
2014-10-31 11:25:00,55.29,55.34,55.29,55.32,40100.0,45.4098,45.4509,45.4098,45.4344,40100.0
2014-10-31 11:30:00,55.32,55.33,55.28,55.29,34400.0,45.4344,45.4427,45.4016,45.4098,34400.0
2014-10-31 11:35:00,55.3,55.3,55.27,55.28,54400.0,45.418,45.418,45.3934,45.4016,54400.0
2014-10-31 11:40:00,55.27,55.29,55.24,55.28,99600.0,45.3934,45.4098,45.3687,45.4016,99600.0
2014-10-31 11:45:00,55.28,55.29,55.22,55.22,54200.0,45.4016,45.4098,45.3523,45.3523,54200.0
2014-10-31 11:50:00,55.22,55.23,55.18,55.18,43300.0,45.3523,45.3605,45.3195,45.3195,43300.0
2014-10-31 11:55:00,55.19,55.2,55.16,55.19,116300.0,45.3277,45.3359,45.303,45.3277,116300.0
2014-10-31 12:00:00,55.18,55.18,55.13,55.15,37600.0,45.3195,45.3195,45.2784,45.2948,37600.0
2014-10-31 12:05:00,55.15,55.16,55.13,55.14,29700.0,45.2948,45.303,45.2784,45.2866,29700.0
2014-10-31 12:10:00,55.15,55.15,55.11,55.14,22600.0,45.2948,45.2948,45.262,45.2866,22600.0
2014-10-31 12:15:00,55.15,55.15,55.11,55.11,38800.0,45.2948,45.2948,45.262,45.262,38800.0
2014-10-31 12:20:00,55.11,55.11,55.07,55.08,22800.0,45.262,45.262,45.2291,45.2373,22800.0
2014-10-31 12:25:00,55.09,55.14,55.09,55.13,67300.0,45.2455,45.2866,45.2455,45.2784,67300.0
2014-10-31 12:30:00,55.13,55.18,55.13,55.16,67900.0,45.2784,45.3195,45.2784,45.303,67900.0
2014-10-31 12:35:00,55.16,55.18,55.12,55.12,38500.0,45.303,45.3195,45.2702,45.2702,38500.0
2014-10-31 12:40:00,55.13,55.15,55.11,55.14,42100.0,45.2784,45.2948,45.262,45.2866,42100.0
2014-10-31 12:45:00,55.14,55.16,55.14,55.15,25100.0,45.2866,45.303,45.2866,45.2948,25100.0
2014-10-31 12:50:00,55.16,55.19,55.15,55.19,47000.0,45.303,45.3277,45.2948,45.3277,47000.0
2014-10-31 12:55:00,55.19,55.22,55.18,55.21,27400.0,45.3277,45.3523,45.3195,45.3441,27400.0
2014-10-31 13:00:00,55.21,55.23,55.21,55.22,30700.0,45.3441,45.3605,45.3441,45.3523,30700.0
2014-10-31 13:05:00,55.21,55.22,55.19,55.2,28000.0,45.3441,45.3523,45.3277,45.3359,28000.0
2014-10-31 13:10:00,55.2,55.21,55.18,55.2,144700.0,45.3359,45.3441,45.3195,45.3359,144700.0
2014-10-31 13:15:00,55.2,55.22,55.2,55.21,99900.0,45.3359,45.3523,45.3359,45.3441,99900.0
2014-10-31 13:20:00,55.22,55.25,55.21,55.22,50400.0,45.3523,45.377,45.3441,45.3523,50400.0
2014-10-31 13:25:00,55.23,55.24,55.19,55.2,38900.0,45.3605,45.3687,45.3277,45.3359,38900.0
2014-10-31 13:30:00,55.21,55.22,55.17,55.18,103900.0,45.3441,45.3523,45.3113,45.3195,103900.0
2014-10-31 13:35:00,55.18,55.19,55.16,55.19,88100.0,45.3195,45.3277,45.303,45.3277,88100.0
2014-10-31 13:40:00,55.19,55.21,55.17,55.21,125200.0,45.3277,45.3441,45.3113,45.3441,125200.0
2014-10-31 13:45:00,55.21,55.22,55.2,55.21,184000.0,45.3441,45.3523,45.3359,45.3441,184000.0
2014-10-31 13:50:00,55.2,55.21,55.16,55.17,24800.0,45.3359,45.3441,45.303,45.3113,24800.0
2014-10-31 13:55:00,55.16,55.17,55.15,55.15,27100.0,45.303,45.3113,45.2948,45.2948,27100.0
2014-10-31 14:00:00,55.15,55.16,55.14,55.15,24800.0,45.2948,45.303,45.2866,45.2948,24800.0
2014-10-31 14:05:00,55.15,55.17,55.13,55.15,31800.0,45.2948,45.3113,45.2784,45.2948,31800.0
2014-10-31 14:10:00,55.16,55.17,55.15,55.17,28100.0,45.303,45.3113,45.2948,45.3113,28100.0
2014-10-31 14:15:00,55.17,55.18,55.15,55.15,37700.0,45.3113,45.3195,45.2948,45.2948,37700.0
2014-10-31 14:20:00,55.15,55.16,55.13,55.14,33700.0,45.2948,45.303,45.2784,45.2866,33700.0
2014-10-31 14:25:00,55.14,55.15,55.11,55.12,29900.0,45.2866,45.2948,45.262,45.2702,29900.0
2014-10-31 14:30:00,55.11,55.13,55.11,55.13,30000.0,45.262,45.2784,45.262,45.2784,30000.0
2014-10-31 14:35:00,55.13,55.15,55.13,55.15,31200.0,45.2784,45.2948,45.2784,45.2948,31200.0
2014-10-31 14:40:00,55.15,55.16,55.14,55.15,15900.0,45.2948,45.303,45.2866,45.2948,15900.0
2014-10-31 14:45:00,55.14,55.15,55.09,55.09,30900.0,45.2866,45.2948,45.2455,45.2455,30900.0
2014-10-31 14:50:00,55.09,55.12,55.08,55.08,57900.0,45.2455,45.2702,45.2373,45.2373,57900.0
2014-10-31 14:55:00,55.09,55.12,55.08,55.12,246900.0,45.2455,45.2702,45.2373,45.2702,246900.0
2014-10-31 15:00:00,55.12,55.12,55.07,55.08,75900.0,45.2702,45.2702,45.2291,45.2373,75900.0
2014-10-31 15:05:00,55.08,55.1,55.06,55.09,98000.0,45.2373,45.2538,45.2209,45.2455,98000.0
2014-10-31 15:10:00,55.08,55.09,55.07,55.08,31600.0,45.2373,45.2455,45.2291,45.2373,31600.0
2014-10-31 15:15:00,55.07,55.08,55.05,55.06,51500.0,45.2291,45.2373,45.2127,45.2209,51500.0
2014-10-31 15:20:00,55.07,55.08,55.05,55.07,56700.0,45.2291,45.2373,45.2127,45.2291,56700.0
2014-10-31 15:25:00,55.08,55.14,55.08,55.12,145800.0,45.2373,45.2866,45.2373,45.2702,145800.0
2014-10-31 15:30:00,55.12,55.14,55.11,55.13,61100.0,45.2702,45.2866,45.262,45.2784,61100.0
2014-10-31 15:35:00,55.14,55.14,55.12,55.13,90300.0,45.2866,45.2866,45.2702,45.2784,90300.0
2014-10-31 15:40:00,55.12,55.17,55.12,55.16,221700.0,45.2702,45.3113,45.2702,45.303,221700.0
2014-10-31 15:45:00,55.16,55.19,55.15,55.18,238300.0,45.303,45.3277,45.2948,45.3195,238300.0
2014-10-31 15:50:00,55.19,55.2,55.16,55.19,373300.0,45.3277,45.3359,45.303,45.3277,373300.0
2014-10-31 15:55:00,55.19,55.25,55.18,55.22,882200.0,45.3277,45.377,45.3195,45.3523,882200.0
2014-11-03 09:30:00,55.29,55.34,55.01,55.15,469300.0,45.4098,45.4509,45.1798,45.2948,469300.0
2014-11-03 09:35:00,55.15,55.21,55.02,55.02,256200.0,45.2948,45.3441,45.1881,45.1881,256200.0
2014-11-03 09:40:00,55.03,55.07,55.0,55.0,239100.0,45.1963,45.2291,45.1716,45.1716,239100.0
2014-11-03 09:45:00,55.02,55.02,54.97,54.99,108000.0,45.1881,45.1881,45.147,45.1634,108000.0
2014-11-03 09:50:00,54.99,55.16,54.99,55.16,108000.0,45.1634,45.303,45.1634,45.303,108000.0
2014-11-03 09:55:00,55.16,55.2,55.14,55.14,492900.0,45.303,45.3359,45.2866,45.2866,492900.0
2014-11-03 10:00:00,55.16,55.28,55.16,55.19,601700.0,45.303,45.4016,45.303,45.3277,601700.0
2014-11-03 10:05:00,55.18,55.23,55.08,55.09,161400.0,45.3195,45.3605,45.2373,45.2455,161400.0
2014-11-03 10:10:00,55.09,55.14,55.09,55.09,125600.0,45.2455,45.2866,45.2455,45.2455,125600.0
2014-11-03 10:15:00,55.1,55.1,55.01,55.01,93400.0,45.2538,45.2538,45.1798,45.1798,93400.0
2014-11-03 10:20:00,55.0,55.03,54.96,55.0,94400.0,45.1716,45.1963,45.1388,45.1716,94400.0
2014-11-03 10:25:00,55.0,55.03,54.98,55.01,141400.0,45.1716,45.1963,45.1552,45.1798,141400.0
2014-11-03 10:30:00,55.01,55.05,54.99,55.02,214600.0,45.1798,45.2127,45.1634,45.1881,214600.0
2014-11-03 10:35:00,55.02,55.05,55.0,55.0,190600.0,45.1881,45.2127,45.1716,45.1716,190600.0
2014-11-03 10:40:00,54.99,54.99,54.97,54.97,67600.0,45.1634,45.1634,45.147,45.147,67600.0
2014-11-03 10:45:00,54.97,54.97,54.9,54.9,222100.0,45.147,45.147,45.0895,45.0895,222100.0
2014-11-03 10:50:00,54.9,54.96,54.9,54.96,71000.0,45.0895,45.1388,45.0895,45.1388,71000.0
2014-11-03 10:55:00,54.96,55.04,54.95,55.03,168700.0,45.1388,45.2045,45.1306,45.1963,168700.0
2014-11-03 11:00:00,55.03,55.04,55.01,55.03,61200.0,45.1963,45.2045,45.1798,45.1963,61200.0
2014-11-03 11:05:00,55.03,55.04,55.01,55.03,35300.0,45.1963,45.2045,45.1798,45.1963,35300.0
2014-11-03 11:10:00,55.03,55.04,55.0,55.01,49300.0,45.1963,45.2045,45.1716,45.1798,49300.0
2014-11-03 11:15:00,55.01,55.02,54.98,54.98,54200.0,45.1798,45.1881,45.1552,45.1552,54200.0
2014-11-03 11:20:00,54.99,55.02,54.97,55.02,86100.0,45.1634,45.1881,45.147,45.1881,86100.0
2014-11-03 11:25:00,55.02,55.07,55.01,55.07,171900.0,45.1881,45.2291,45.1798,45.2291,171900.0
2014-11-03 11:30:00,55.07,55.1,55.05,55.1,95500.0,45.2291,45.2538,45.2127,45.2538,95500.0
2014-11-03 11:35:00,55.09,55.09,55.06,55.09,63100.0,45.2455,45.2455,45.2209,45.2455,63100.0
2014-11-03 11:40:00,55.09,55.12,55.08,55.11,55800.0,45.2455,45.2702,45.2373,45.262,55800.0
2014-11-03 11:45:00,55.12,55.14,55.1,55.14,59600.0,45.2702,45.2866,45.2538,45.2866,59600.0
2014-11-03 11:50:00,55.14,55.14,55.12,55.13,38800.0,45.2866,45.2866,45.2702,45.2784,38800.0
2014-11-03 11:55:00,55.13,55.16,55.13,55.16,116300.0,45.2784,45.303,45.2784,45.303,116300.0
2014-11-03 12:00:00,55.16,55.17,55.14,55.17,46400.0,45.303,45.3113,45.2866,45.3113,46400.0
2014-11-03 12:05:00,55.17,55.18,55.15,55.18,51200.0,45.3113,45.3195,45.2948,45.3195,51200.0
2014-11-03 12:10:00,55.19,55.2,55.12,55.12,125400.0,45.3277,45.3359,45.2702,45.2702,125400.0
2014-11-03 12:15:00,55.11,55.15,55.11,55.15,79600.0,45.262,45.2948,45.262,45.2948,79600.0
2014-11-03 12:20:00,55.15,55.17,55.14,55.16,67500.0,45.2948,45.3113,45.2866,45.303,67500.0
2014-11-03 12:25:00,55.17,55.18,55.15,55.18,61800.0,45.3113,45.3195,45.2948,45.3195,61800.0
2014-11-03 12:30:00,55.18,55.19,55.18,55.19,25200.0,45.3195,45.3277,45.3195,45.3277,25200.0
2014-11-03 12:35:00,55.19,55.2,55.18,55.19,41800.0,45.3277,45.3359,45.3195,45.3277,41800.0
2014-11-03 12:40:00,55.19,55.22,55.18,55.2,87500.0,45.3277,45.3523,45.3195,45.3359,87500.0
2014-11-03 12:45:00,55.2,55.2,55.19,55.2,21400.0,45.3359,45.3359,45.3277,45.3359,21400.0
2014-11-03 12:50:00,55.2,55.21,55.19,55.2,17000.0,45.3359,45.3441,45.3277,45.3359,17000.0
2014-11-03 12:55:00,55.2,55.28,55.2,55.26,71900.0,45.3359,45.4016,45.3359,45.3852,71900.0
2014-11-03 13:00:00,55.26,55.26,55.22,55.23,90200.0,45.3852,45.3852,45.3523,45.3605,90200.0
2014-11-03 13:05:00,55.24,55.26,55.23,55.24,44200.0,45.3687,45.3852,45.3605,45.3687,44200.0
2014-11-03 13:10:00,55.25,55.26,55.24,55.24,12000.0,45.377,45.3852,45.3687,45.3687,12000.0
2014-11-03 13:15:00,55.24,55.27,55.24,55.27,26900.0,45.3687,45.3934,45.3687,45.3934,26900.0
2014-11-03 13:20:00,55.26,55.27,55.25,55.26,86700.0,45.3852,45.3934,45.377,45.3852,86700.0
2014-11-03 13:25:00,55.26,55.29,55.25,55.28,34600.0,45.3852,45.4098,45.377,45.4016,34600.0
2014-11-03 13:30:00,55.28,55.28,55.27,55.27,21600.0,45.4016,45.4016,45.3934,45.3934,21600.0
2014-11-03 13:35:00,55.28,55.3,55.27,55.28,52800.0,45.4016,45.418,45.3934,45.4016,52800.0
2014-11-03 13:40:00,55.27,55.28,55.26,55.27,28300.0,45.3934,45.4016,45.3852,45.3934,28300.0
2014-11-03 13:45:00,55.26,55.28,55.25,55.25,31600.0,45.3852,45.4016,45.377,45.377,31600.0
2014-11-03 13:50:00,55.25,55.27,55.25,55.26,43000.0,45.377,45.3934,45.377,45.3852,43000.0
2014-11-03 13:55:00,55.26,55.27,55.24,55.25,42700.0,45.3852,45.3934,45.3687,45.377,42700.0
2014-11-03 14:00:00,55.25,55.27,55.24,55.25,48500.0,45.377,45.3934,45.3687,45.377,48500.0
2014-11-03 14:05:00,55.25,55.25,55.19,55.2,24900.0,45.377,45.377,45.3277,45.3359,24900.0
2014-11-03 14:10:00,55.21,55.23,55.2,55.21,45800.0,45.3441,45.3605,45.3359,45.3441,45800.0
2014-11-03 14:15:00,55.21,55.23,55.2,55.21,49200.0,45.3441,45.3605,45.3359,45.3441,49200.0
2014-11-03 14:20:00,55.2,55.21,55.18,55.21,37000.0,45.3359,45.3441,45.3195,45.3441,37000.0
2014-11-03 14:25:00,55.21,55.22,55.17,55.17,36400.0,45.3441,45.3523,45.3113,45.3113,36400.0
2014-11-03 14:30:00,55.17,55.17,55.08,55.1,66800.0,45.3113,45.3113,45.2373,45.2538,66800.0
2014-11-03 14:35:00,55.1,55.13,55.09,55.12,79000.0,45.2538,45.2784,45.2455,45.2702,79000.0
2014-11-03 14:40:00,55.12,55.13,55.08,55.12,107700.0,45.2702,45.2784,45.2373,45.2702,107700.0
2014-11-03 14:45:00,55.12,55.13,55.08,55.1,56100.0,45.2702,45.2784,45.2373,45.2538,56100.0
2014-11-03 14:50:00,55.11,55.13,55.1,55.1,71000.0,45.262,45.2784,45.2538,45.2538,71000.0
2014-11-03 14:55:00,55.1,55.13,55.09,55.11,40500.0,45.2538,45.2784,45.2455,45.262,40500.0
2014-11-03 15:00:00,55.1,55.14,55.1,55.1,45700.0,45.2538,45.2866,45.2538,45.2538,45700.0
2014-11-03 15:05:00,55.1,55.13,55.09,55.12,37300.0,45.2538,45.2784,45.2455,45.2702,37300.0
2014-11-03 15:10:00,55.12,55.15,55.1,55.13,55900.0,45.2702,45.2948,45.2538,45.2784,55900.0
2014-11-03 15:15:00,55.13,55.13,55.09,55.1,34900.0,45.2784,45.2784,45.2455,45.2538,34900.0
2014-11-03 15:20:00,55.1,55.11,55.08,55.11,50100.0,45.2538,45.262,45.2373,45.262,50100.0
2014-11-03 15:25:00,55.11,55.11,55.01,55.03,132800.0,45.262,45.262,45.1798,45.1963,132800.0
2014-11-03 15:30:00,55.02,55.08,55.02,55.07,290100.0,45.1881,45.2373,45.1881,45.2291,290100.0
2014-11-03 15:35:00,55.07,55.08,55.04,55.05,232000.0,45.2291,45.2373,45.2045,45.2127,232000.0
2014-11-03 15:40:00,55.05,55.07,55.04,55.05,149400.0,45.2127,45.2291,45.2045,45.2127,149400.0
2014-11-03 15:45:00,55.06,55.11,55.05,55.05,176300.0,45.2209,45.262,45.2127,45.2127,176300.0
2014-11-03 15:50:00,55.05,55.09,55.04,55.09,143800.0,45.2127,45.2455,45.2045,45.2455,143800.0
2014-11-03 15:55:00,55.09,55.13,55.08,55.1,1291000.0,45.2455,45.2784,45.2373,45.2538,1291000.0
2014-11-04 09:30:00,55.05,55.25,55.04,55.23,250100.0,45.2127,45.377,45.2045,45.3605,250100.0
2014-11-04 09:35:00,55.22,55.28,55.19,55.21,144800.0,45.3523,45.4016,45.3277,45.3441,144800.0
2014-11-04 09:40:00,55.22,55.23,55.13,55.14,152000.0,45.3523,45.3605,45.2784,45.2866,152000.0
2014-11-04 09:45:00,55.15,55.18,55.12,55.18,63200.0,45.2948,45.3195,45.2702,45.3195,63200.0
2014-11-04 09:50:00,55.18,55.24,55.14,55.23,80400.0,45.3195,45.3687,45.2866,45.3605,80400.0
2014-11-04 09:55:00,55.23,55.25,55.21,55.24,76900.0,45.3605,45.377,45.3441,45.3687,76900.0
2014-11-04 10:00:00,55.24,55.34,55.23,55.3,66200.0,45.3687,45.4509,45.3605,45.418,66200.0
2014-11-04 10:05:00,55.3,55.34,55.29,55.31,54400.0,45.418,45.4509,45.4098,45.4262,54400.0
2014-11-04 10:10:00,55.31,55.36,55.31,55.33,60000.0,45.4262,45.4673,45.4262,45.4427,60000.0
2014-11-04 10:15:00,55.33,55.33,55.23,55.27,135200.0,45.4427,45.4427,45.3605,45.3934,135200.0
2014-11-04 10:20:00,55.26,55.3,55.25,55.26,96600.0,45.3852,45.418,45.377,45.3852,96600.0
2014-11-04 10:25:00,55.26,55.27,55.16,55.17,59600.0,45.3852,45.3934,45.303,45.3113,59600.0
2014-11-04 10:30:00,55.16,55.16,55.06,55.07,75500.0,45.303,45.303,45.2209,45.2291,75500.0
2014-11-04 10:35:00,55.07,55.14,55.07,55.12,128700.0,45.2291,45.2866,45.2291,45.2702,128700.0
2014-11-04 10:40:00,55.12,55.16,55.11,55.12,28000.0,45.2702,45.303,45.262,45.2702,28000.0
2014-11-04 10:45:00,55.11,55.11,55.07,55.09,88600.0,45.262,45.262,45.2291,45.2455,88600.0
2014-11-04 10:50:00,55.08,55.11,55.07,55.09,50400.0,45.2373,45.262,45.2291,45.2455,50400.0
2014-11-04 10:55:00,55.1,55.1,54.99,55.0,46500.0,45.2538,45.2538,45.1634,45.1716,46500.0
2014-11-04 11:00:00,54.99,55.03,54.97,55.0,69600.0,45.1634,45.1963,45.147,45.1716,69600.0
2014-11-04 11:05:00,55.0,55.01,54.92,54.94,65600.0,45.1716,45.1798,45.1059,45.1224,65600.0
2014-11-04 11:10:00,54.94,55.03,54.93,55.02,61300.0,45.1224,45.1963,45.1141,45.1881,61300.0
2014-11-04 11:15:00,55.01,55.04,54.99,55.03,56300.0,45.1798,45.2045,45.1634,45.1963,56300.0
2014-11-04 11:20:00,55.03,55.07,54.99,55.06,43300.0,45.1963,45.2291,45.1634,45.2209,43300.0
2014-11-04 11:25:00,55.07,55.14,55.06,55.12,62700.0,45.2291,45.2866,45.2209,45.2702,62700.0
2014-11-04 11:30:00,55.12,55.13,55.09,55.11,57400.0,45.2702,45.2784,45.2455,45.262,57400.0
2014-11-04 11:35:00,55.11,55.15,55.1,55.15,56600.0,45.262,45.2948,45.2538,45.2948,56600.0
2014-11-04 11:40:00,55.14,55.14,55.08,55.11,27300.0,45.2866,45.2866,45.2373,45.262,27300.0
2014-11-04 11:45:00,55.11,55.14,55.09,55.14,35500.0,45.262,45.2866,45.2455,45.2866,35500.0
2014-11-04 11:50:00,55.13,55.14,55.1,55.13,33000.0,45.2784,45.2866,45.2538,45.2784,33000.0
2014-11-04 11:55:00,55.14,55.14,55.1,55.12,44400.0,45.2866,45.2866,45.2538,45.2702,44400.0
2014-11-04 12:00:00,55.12,55.21,55.12,55.2,73000.0,45.2702,45.3441,45.2702,45.3359,73000.0
2014-11-04 12:05:00,55.2,55.23,55.19,55.2,38400.0,45.3359,45.3605,45.3277,45.3359,38400.0
2014-11-04 12:10:00,55.2,55.21,55.19,55.21,19800.0,45.3359,45.3441,45.3277,45.3441,19800.0
2014-11-04 12:15:00,55.2,55.22,55.19,55.19,26400.0,45.3359,45.3523,45.3277,45.3277,26400.0
2014-11-04 12:20:00,55.19,55.2,55.17,55.18,46200.0,45.3277,45.3359,45.3113,45.3195,46200.0
2014-11-04 12:25:00,55.18,55.21,55.18,55.19,35200.0,45.3195,45.3441,45.3195,45.3277,35200.0
2014-11-04 12:30:00,55.19,55.2,55.17,55.17,53400.0,45.3277,45.3359,45.3113,45.3113,53400.0
2014-11-04 12:35:00,55.18,55.18,55.12,55.14,198800.0,45.3195,45.3195,45.2702,45.2866,198800.0
2014-11-04 12:40:00,55.15,55.21,55.14,55.21,42900.0,45.2948,45.3441,45.2866,45.3441,42900.0
2014-11-04 12:45:00,55.21,55.24,55.21,55.22,49800.0,45.3441,45.3687,45.3441,45.3523,49800.0
2014-11-04 12:50:00,55.22,55.23,55.2,55.2,35200.0,45.3523,45.3605,45.3359,45.3359,35200.0
2014-11-04 12:55:00,55.2,55.2,55.18,55.18,31400.0,45.3359,45.3359,45.3195,45.3195,31400.0
2014-11-04 13:00:00,55.19,55.19,55.14,55.16,61100.0,45.3277,45.3277,45.2866,45.303,61100.0
2014-11-04 13:05:00,55.16,55.18,55.15,55.18,34600.0,45.303,45.3195,45.2948,45.3195,34600.0
2014-11-04 13:10:00,55.19,55.2,55.17,55.18,66900.0,45.3277,45.3359,45.3113,45.3195,66900.0
2014-11-04 13:15:00,55.19,55.2,55.11,55.11,49600.0,45.3277,45.3359,45.262,45.262,49600.0
2014-11-04 13:20:00,55.1,55.11,55.07,55.11,47100.0,45.2538,45.262,45.2291,45.262,47100.0
2014-11-04 13:25:00,55.11,55.12,55.09,55.12,19900.0,45.262,45.2702,45.2455,45.2702,19900.0
2014-11-04 13:30:00,55.11,55.12,55.07,55.09,25200.0,45.262,45.2702,45.2291,45.2455,25200.0
2014-11-04 13:35:00,55.09,55.12,55.08,55.1,24300.0,45.2455,45.2702,45.2373,45.2538,24300.0
2014-11-04 13:40:00,55.1,55.12,55.09,55.12,29600.0,45.2538,45.2702,45.2455,45.2702,29600.0
2014-11-04 13:45:00,55.11,55.15,55.09,55.15,34800.0,45.262,45.2948,45.2455,45.2948,34800.0
2014-11-04 13:50:00,55.15,55.22,55.15,55.21,39300.0,45.2948,45.3523,45.2948,45.3441,39300.0
2014-11-04 13:55:00,55.22,55.26,55.21,55.23,22200.0,45.3523,45.3852,45.3441,45.3605,22200.0
2014-11-04 14:00:00,55.23,55.25,55.22,55.23,53200.0,45.3605,45.377,45.3523,45.3605,53200.0
2014-11-04 14:05:00,55.22,55.23,55.19,55.2,31000.0,45.3523,45.3605,45.3277,45.3359,31000.0
2014-11-04 14:10:00,55.19,55.22,55.19,55.19,57800.0,45.3277,45.3523,45.3277,45.3277,57800.0
2014-11-04 14:15:00,55.19,55.19,55.16,55.18,51600.0,45.3277,45.3277,45.303,45.3195,51600.0
2014-11-04 14:20:00,55.18,55.19,55.13,55.14,35100.0,45.3195,45.3277,45.2784,45.2866,35100.0
2014-11-04 14:25:00,55.15,55.18,55.13,55.13,46700.0,45.2948,45.3195,45.2784,45.2784,46700.0
2014-11-04 14:30:00,55.13,55.14,55.09,55.1,51500.0,45.2784,45.2866,45.2455,45.2538,51500.0
2014-11-04 14:35:00,55.09,55.12,55.09,55.12,29400.0,45.2455,45.2702,45.2455,45.2702,29400.0
2014-11-04 14:40:00,55.11,55.12,55.05,55.07,39600.0,45.262,45.2702,45.2127,45.2291,39600.0
2014-11-04 14:45:00,55.06,55.08,55.04,55.05,91600.0,45.2209,45.2373,45.2045,45.2127,91600.0
2014-11-04 14:50:00,55.05,55.11,55.05,55.08,41400.0,45.2127,45.262,45.2127,45.2373,41400.0
2014-11-04 14:55:00,55.09,55.15,55.09,55.15,46500.0,45.2455,45.2948,45.2455,45.2948,46500.0
2014-11-04 15:00:00,55.14,55.16,55.11,55.11,75500.0,45.2866,45.303,45.262,45.262,75500.0
2014-11-04 15:05:00,55.11,55.15,55.11,55.15,57400.0,45.262,45.2948,45.262,45.2948,57400.0
2014-11-04 15:10:00,55.15,55.15,55.11,55.13,41600.0,45.2948,45.2948,45.262,45.2784,41600.0
2014-11-04 15:15:00,55.14,55.17,55.13,55.16,53900.0,45.2866,45.3113,45.2784,45.303,53900.0
2014-11-04 15:20:00,55.16,55.18,55.15,55.17,36200.0,45.303,45.3195,45.2948,45.3113,36200.0
2014-11-04 15:25:00,55.18,55.19,55.07,55.11,85000.0,45.3195,45.3277,45.2291,45.262,85000.0
2014-11-04 15:30:00,55.11,55.14,55.11,55.12,56500.0,45.262,45.2866,45.262,45.2702,56500.0
2014-11-04 15:35:00,55.12,55.12,55.08,55.09,329100.0,45.2702,45.2702,45.2373,45.2455,329100.0
2014-11-04 15:40:00,55.09,55.15,55.07,55.12,265800.0,45.2455,45.2948,45.2291,45.2702,265800.0
2014-11-04 15:45:00,55.12,55.15,55.11,55.13,242300.0,45.2702,45.2948,45.262,45.2784,242300.0
2014-11-04 15:50:00,55.13,55.14,55.1,55.1,289500.0,45.2784,45.2866,45.2538,45.2538,289500.0
2014-11-04 15:55:00,55.11,55.14,55.1,55.1,481900.0,45.262,45.2866,45.2538,45.2538,481900.0
2014-11-05 09:30:00,55.59,55.59,55.39,55.39,345400.0,45.6562,45.6562,45.4919,45.4919,345400.0
2014-11-05 09:35:00,55.39,55.39,55.23,55.25,221000.0,45.4919,45.4919,45.3605,45.377,221000.0
2014-11-05 09:40:00,55.24,55.25,55.18,55.22,168300.0,45.3687,45.377,45.3195,45.3523,168300.0
2014-11-05 09:45:00,55.22,55.27,55.19,55.23,247100.0,45.3523,45.3934,45.3277,45.3605,247100.0
2014-11-05 09:50:00,55.22,55.3,55.22,55.27,99900.0,45.3523,45.418,45.3523,45.3934,99900.0
2014-11-05 09:55:00,55.28,55.34,55.23,55.34,62000.0,45.4016,45.4509,45.3605,45.4509,62000.0
2014-11-05 10:00:00,55.33,55.35,55.25,55.33,120000.0,45.4427,45.4591,45.377,45.4427,120000.0
2014-11-05 10:05:00,55.32,55.37,55.3,55.37,94500.0,45.4344,45.4755,45.418,45.4755,94500.0
2014-11-05 10:10:00,55.38,55.38,55.35,55.38,24900.0,45.4837,45.4837,45.4591,45.4837,24900.0
2014-11-05 10:15:00,55.37,55.41,55.36,55.38,37700.0,45.4755,45.5084,45.4673,45.4837,37700.0
2014-11-05 10:20:00,55.38,55.4,55.32,55.32,90500.0,45.4837,45.5002,45.4344,45.4344,90500.0
2014-11-05 10:25:00,55.33,55.33,55.24,55.24,83000.0,45.4427,45.4427,45.3687,45.3687,83000.0
2014-11-05 10:30:00,55.24,55.27,55.14,55.15,174600.0,45.3687,45.3934,45.2866,45.2948,174600.0
2014-11-05 10:35:00,55.16,55.2,55.14,55.2,122500.0,45.303,45.3359,45.2866,45.3359,122500.0
2014-11-05 10:40:00,55.19,55.25,55.18,55.22,141000.0,45.3277,45.377,45.3195,45.3523,141000.0
2014-11-05 10:45:00,55.22,55.25,55.18,55.23,119500.0,45.3523,45.377,45.3195,45.3605,119500.0
2014-11-05 10:50:00,55.24,55.28,55.24,55.27,24200.0,45.3687,45.4016,45.3687,45.3934,24200.0
2014-11-05 10:55:00,55.26,55.31,55.26,55.31,54800.0,45.3852,45.4262,45.3852,45.4262,54800.0
2014-11-05 11:00:00,55.31,55.37,55.31,55.35,101900.0,45.4262,45.4755,45.4262,45.4591,101900.0
2014-11-05 11:05:00,55.36,55.37,55.32,55.35,35200.0,45.4673,45.4755,45.4344,45.4591,35200.0
2014-11-05 11:10:00,55.36,55.38,55.33,55.37,44700.0,45.4673,45.4837,45.4427,45.4755,44700.0
2014-11-05 11:15:00,55.38,55.41,55.35,55.38,260700.0,45.4837,45.5084,45.4591,45.4837,260700.0
2014-11-05 11:20:00,55.38,55.41,55.33,55.35,236300.0,45.4837,45.5084,45.4427,45.4591,236300.0
2014-11-05 11:25:00,55.35,55.36,55.34,55.34,60700.0,45.4591,45.4673,45.4509,45.4509,60700.0
2014-11-05 11:30:00,55.34,55.36,55.31,55.34,111700.0,45.4509,45.4673,45.4262,45.4509,111700.0
2014-11-05 11:35:00,55.34,55.34,55.28,55.3,66800.0,45.4509,45.4509,45.4016,45.418,66800.0
2014-11-05 11:40:00,55.3,55.34,55.3,55.34,43600.0,45.418,45.4509,45.418,45.4509,43600.0
2014-11-05 11:45:00,55.33,55.36,55.32,55.34,47200.0,45.4427,45.4673,45.4344,45.4509,47200.0
2014-11-05 11:50:00,55.34,55.35,55.31,55.35,36400.0,45.4509,45.4591,45.4262,45.4591,36400.0
2014-11-05 11:55:00,55.35,55.39,55.34,55.38,33600.0,45.4591,45.4919,45.4509,45.4837,33600.0
2014-11-05 12:00:00,55.37,55.41,55.36,55.38,116700.0,45.4755,45.5084,45.4673,45.4837,116700.0
2014-11-05 12:05:00,55.37,55.38,55.35,55.37,30300.0,45.4755,45.4837,45.4591,45.4755,30300.0
2014-11-05 12:10:00,55.36,55.37,55.34,55.36,31100.0,45.4673,45.4755,45.4509,45.4673,31100.0
2014-11-05 12:15:00,55.36,55.38,55.34,55.37,90800.0,45.4673,45.4837,45.4509,45.4755,90800.0
2014-11-05 12:20:00,55.36,55.37,55.34,55.37,24400.0,45.4673,45.4755,45.4509,45.4755,24400.0
2014-11-05 12:25:00,55.37,55.37,55.33,55.33,48100.0,45.4755,45.4755,45.4427,45.4427,48100.0
2014-11-05 12:30:00,55.33,55.34,55.31,55.33,23600.0,45.4427,45.4509,45.4262,45.4427,23600.0
2014-11-05 12:35:00,55.34,55.36,55.33,55.35,31500.0,45.4509,45.4673,45.4427,45.4591,31500.0
2014-11-05 12:40:00,55.35,55.37,55.34,55.35,25200.0,45.4591,45.4755,45.4509,45.4591,25200.0
2014-11-05 12:45:00,55.35,55.37,55.34,55.35,21000.0,45.4591,45.4755,45.4509,45.4591,21000.0
2014-11-05 12:50:00,55.35,55.37,55.34,55.35,132600.0,45.4591,45.4755,45.4509,45.4591,132600.0
2014-11-05 12:55:00,55.36,55.38,55.35,55.38,66200.0,45.4673,45.4837,45.4591,45.4837,66200.0
2014-11-05 13:00:00,55.38,55.39,55.37,55.39,273000.0,45.4837,45.4919,45.4755,45.4919,273000.0
2014-11-05 13:05:00,55.39,55.42,55.38,55.42,239600.0,45.4919,45.5166,45.4837,45.5166,239600.0
2014-11-05 13:10:00,55.41,55.43,55.4,55.43,216800.0,45.5084,45.5248,45.5002,45.5248,216800.0
2014-11-05 13:15:00,55.43,55.44,55.37,55.38,157800.0,45.5248,45.533,45.4755,45.4837,157800.0
2014-11-05 13:20:00,55.38,55.4,55.36,55.4,50600.0,45.4837,45.5002,45.4673,45.5002,50600.0
2014-11-05 13:25:00,55.4,55.41,55.38,55.39,58500.0,45.5002,45.5084,45.4837,45.4919,58500.0
2014-11-05 13:30:00,55.39,55.41,55.38,55.38,86300.0,45.4919,45.5084,45.4837,45.4837,86300.0
2014-11-05 13:35:00,55.39,55.39,55.31,55.31,83800.0,45.4919,45.4919,45.4262,45.4262,83800.0
2014-11-05 13:40:00,55.3,55.32,55.28,55.29,23300.0,45.418,45.4344,45.4016,45.4098,23300.0
2014-11-05 13:45:00,55.28,55.3,55.26,55.3,29800.0,45.4016,45.418,45.3852,45.418,29800.0
2014-11-05 13:50:00,55.3,55.33,55.29,55.31,33500.0,45.418,45.4427,45.4098,45.4262,33500.0
2014-11-05 13:55:00,55.31,55.33,55.29,55.31,28100.0,45.4262,45.4427,45.4098,45.4262,28100.0
2014-11-05 14:00:00,55.3,55.33,55.3,55.3,163500.0,45.418,45.4427,45.418,45.418,163500.0
2014-11-05 14:05:00,55.31,55.32,55.3,55.3,101600.0,45.4262,45.4344,45.418,45.418,101600.0
2014-11-05 14:10:00,55.31,55.35,55.3,55.34,38600.0,45.4262,45.4591,45.418,45.4509,38600.0
2014-11-05 14:15:00,55.35,55.39,55.33,55.39,32800.0,45.4591,45.4919,45.4427,45.4919,32800.0
2014-11-05 14:20:00,55.39,55.41,55.39,55.41,164900.0,45.4919,45.5084,45.4919,45.5084,164900.0
2014-11-05 14:25:00,55.41,55.44,55.4,55.42,26200.0,45.5084,45.533,45.5002,45.5166,26200.0
2014-11-05 14:30:00,55.43,55.45,55.41,55.45,43600.0,45.5248,45.5412,45.5084,45.5412,43600.0
2014-11-05 14:35:00,55.44,55.44,55.41,55.42,31400.0,45.533,45.533,45.5084,45.5166,31400.0
2014-11-05 14:40:00,55.42,55.44,55.41,55.42,19600.0,45.5166,45.533,45.5084,45.5166,19600.0
2014-11-05 14:45:00,55.42,55.45,55.42,55.43,20000.0,45.5166,45.5412,45.5166,45.5248,20000.0
2014-11-05 14:50:00,55.43,55.44,55.43,55.43,12500.0,45.5248,45.533,45.5248,45.5248,12500.0
2014-11-05 14:55:00,55.44,55.47,55.43,55.47,53600.0,45.533,45.5576,45.5248,45.5576,53600.0
2014-11-05 15:00:00,55.47,55.48,55.45,55.45,49800.0,45.5576,45.5659,45.5412,45.5412,49800.0
2014-11-05 15:05:00,55.46,55.47,55.44,55.47,26400.0,45.5494,45.5576,45.533,45.5576,26400.0
2014-11-05 15:10:00,55.46,55.47,55.44,55.47,72800.0,45.5494,45.5576,45.533,45.5576,72800.0
2014-11-05 15:15:00,55.47,55.48,55.44,55.45,47300.0,45.5576,45.5659,45.533,45.5412,47300.0
2014-11-05 15:20:00,55.45,55.45,55.39,55.41,46100.0,45.5412,45.5412,45.4919,45.5084,46100.0
2014-11-05 15:25:00,55.41,55.44,55.4,55.43,41100.0,45.5084,45.533,45.5002,45.5248,41100.0
2014-11-05 15:30:00,55.42,55.47,55.4,55.45,52700.0,45.5166,45.5576,45.5002,45.5412,52700.0
2014-11-05 15:35:00,55.45,55.45,55.43,55.45,31700.0,45.5412,45.5412,45.5248,45.5412,31700.0
2014-11-05 15:40:00,55.45,55.49,55.43,55.47,77800.0,45.5412,45.5741,45.5248,45.5576,77800.0
2014-11-05 15:45:00,55.47,55.48,55.44,55.48,75500.0,45.5576,45.5659,45.533,45.5659,75500.0
2014-11-05 15:50:00,55.48,55.51,55.43,55.43,161300.0,45.5659,45.5905,45.5248,45.5248,161300.0
2014-11-05 15:55:00,55.44,55.48,55.44,55.46,317400.0,45.533,45.5659,45.533,45.5494,317400.0
2014-11-06 09:30:00,55.55,55.67,55.5,55.65,116100.0,45.6233,45.7219,45.5823,45.7055,116100.0
2014-11-06 09:35:00,55.66,55.74,55.57,55.57,109100.0,45.7137,45.7794,45.6398,45.6398,109100.0
2014-11-06 09:40:00,55.58,55.66,55.53,55.66,139100.0,45.648,45.7137,45.6069,45.7137,139100.0
2014-11-06 09:45:00,55.68,55.72,55.63,55.72,140200.0,45.7301,45.763,45.6891,45.763,140200.0
2014-11-06 09:50:00,55.72,55.73,55.64,55.65,64900.0,45.763,45.7712,45.6973,45.7055,64900.0
2014-11-06 09:55:00,55.64,55.65,55.57,55.64,55900.0,45.6973,45.7055,45.6398,45.6973,55900.0
2014-11-06 10:00:00,55.64,55.66,55.57,55.62,89000.0,45.6973,45.7137,45.6398,45.6808,89000.0
2014-11-06 10:05:00,55.61,55.66,55.59,55.63,78600.0,45.6726,45.7137,45.6562,45.6891,78600.0
2014-11-06 10:10:00,55.62,55.62,55.56,55.59,37300.0,45.6808,45.6808,45.6316,45.6562,37300.0
2014-11-06 10:15:00,55.57,55.57,55.47,55.54,179100.0,45.6398,45.6398,45.5576,45.6151,179100.0
2014-11-06 10:20:00,55.54,55.63,55.54,55.62,184100.0,45.6151,45.6891,45.6151,45.6808,184100.0
2014-11-06 10:25:00,55.63,55.67,55.63,55.66,104700.0,45.6891,45.7219,45.6891,45.7137,104700.0
2014-11-06 10:30:00,55.66,55.67,55.55,55.63,75900.0,45.7137,45.7219,45.6233,45.6891,75900.0
2014-11-06 10:35:00,55.63,55.71,55.63,55.7,44600.0,45.6891,45.7548,45.6891,45.7465,44600.0
2014-11-06 10:40:00,55.7,55.76,55.7,55.74,53100.0,45.7465,45.7958,45.7465,45.7794,53100.0
2014-11-06 10:45:00,55.73,55.8,55.73,55.77,33600.0,45.7712,45.8287,45.7712,45.804,33600.0
2014-11-06 10:50:00,55.78,55.79,55.75,55.79,22200.0,45.8122,45.8205,45.7876,45.8205,22200.0
2014-11-06 10:55:00,55.79,55.79,55.75,55.78,23500.0,45.8205,45.8205,45.7876,45.8122,23500.0
2014-11-06 11:00:00,55.78,55.86,55.78,55.86,47300.0,45.8122,45.8779,45.8122,45.8779,47300.0
2014-11-06 11:05:00,55.86,55.89,55.86,55.88,34600.0,45.8779,45.9026,45.8779,45.8944,34600.0
2014-11-06 11:10:00,55.87,55.88,55.84,55.86,18100.0,45.8862,45.8944,45.8615,45.8779,18100.0
2014-11-06 11:15:00,55.85,55.95,55.85,55.95,40000.0,45.8697,45.9519,45.8697,45.9519,40000.0
2014-11-06 11:20:00,55.95,56.0,55.93,56.0,60200.0,45.9519,45.9929,45.9354,45.9929,60200.0
2014-11-06 11:25:00,56.0,56.0,55.94,55.96,65600.0,45.9929,45.9929,45.9437,45.9601,65600.0
2014-11-06 11:30:00,55.95,55.98,55.94,55.98,42400.0,45.9519,45.9765,45.9437,45.9765,42400.0
2014-11-06 11:35:00,55.98,55.98,55.91,55.94,42200.0,45.9765,45.9765,45.919,45.9437,42200.0
2014-11-06 11:40:00,55.95,56.0,55.93,55.99,46700.0,45.9519,45.9929,45.9354,45.9847,46700.0
2014-11-06 11:45:00,55.99,56.03,55.98,55.98,53000.0,45.9847,46.0176,45.9765,45.9765,53000.0
2014-11-06 11:50:00,55.99,56.01,55.94,55.95,67600.0,45.9847,46.0011,45.9437,45.9519,67600.0
2014-11-06 11:55:00,55.95,56.0,55.95,56.0,17400.0,45.9519,45.9929,45.9519,45.9929,17400.0
2014-11-06 12:00:00,56.0,56.0,55.96,55.98,34300.0,45.9929,45.9929,45.9601,45.9765,34300.0
2014-11-06 12:05:00,55.99,56.0,55.94,55.95,26000.0,45.9847,45.9929,45.9437,45.9519,26000.0
2014-11-06 12:10:00,55.95,55.98,55.94,55.97,31300.0,45.9519,45.9765,45.9437,45.9683,31300.0
2014-11-06 12:15:00,55.98,56.03,55.97,56.02,46300.0,45.9765,46.0176,45.9683,46.0094,46300.0
2014-11-06 12:20:00,56.02,56.03,56.01,56.03,40500.0,46.0094,46.0176,46.0011,46.0176,40500.0
2014-11-06 12:25:00,56.02,56.02,55.99,56.01,25200.0,46.0094,46.0094,45.9847,46.0011,25200.0
2014-11-06 12:30:00,56.01,56.02,55.98,56.01,26600.0,46.0011,46.0094,45.9765,46.0011,26600.0
2014-11-06 12:35:00,56.01,56.02,55.95,55.96,35300.0,46.0011,46.0094,45.9519,45.9601,35300.0
2014-11-06 12:40:00,55.96,55.99,55.95,55.97,26700.0,45.9601,45.9847,45.9519,45.9683,26700.0
2014-11-06 12:45:00,55.98,56.01,55.97,56.01,37200.0,45.9765,46.0011,45.9683,46.0011,37200.0
2014-11-06 12:50:00,56.01,56.02,55.98,55.98,38700.0,46.0011,46.0094,45.9765,45.9765,38700.0
2014-11-06 12:55:00,55.98,56.01,55.98,56.0,20700.0,45.9765,46.0011,45.9765,45.9929,20700.0
2014-11-06 13:00:00,56.0,56.02,55.99,55.99,29400.0,45.9929,46.0094,45.9847,45.9847,29400.0
2014-11-06 13:05:00,56.0,56.01,55.97,55.97,40500.0,45.9929,46.0011,45.9683,45.9683,40500.0
2014-11-06 13:10:00,55.97,55.99,55.97,55.98,39400.0,45.9683,45.9847,45.9683,45.9765,39400.0
2014-11-06 13:15:00,55.97,55.99,55.97,55.98,22200.0,45.9683,45.9847,45.9683,45.9765,22200.0
2014-11-06 13:20:00,55.99,56.0,55.97,55.98,155000.0,45.9847,45.9929,45.9683,45.9765,155000.0
2014-11-06 13:25:00,55.98,56.02,55.98,56.02,24300.0,45.9765,46.0094,45.9765,46.0094,24300.0
2014-11-06 13:30:00,56.02,56.04,56.01,56.02,25700.0,46.0094,46.0258,46.0011,46.0094,25700.0
2014-11-06 13:35:00,56.02,56.03,56.0,56.03,45000.0,46.0094,46.0176,45.9929,46.0176,45000.0
2014-11-06 13:40:00,56.03,56.06,56.03,56.03,31800.0,46.0176,46.0422,46.0176,46.0176,31800.0
2014-11-06 13:45:00,56.03,56.04,56.01,56.02,49100.0,46.0176,46.0258,46.0011,46.0094,49100.0
2014-11-06 13:50:00,56.02,56.05,56.02,56.05,52200.0,46.0094,46.034,46.0094,46.034,52200.0
2014-11-06 13:55:00,56.04,56.06,56.03,56.05,27100.0,46.0258,46.0422,46.0176,46.034,27100.0
2014-11-06 14:00:00,56.06,56.06,56.02,56.03,60500.0,46.0422,46.0422,46.0094,46.0176,60500.0
2014-11-06 14:05:00,56.03,56.03,56.0,56.0,15300.0,46.0176,46.0176,45.9929,45.9929,15300.0
2014-11-06 14:10:00,56.01,56.03,55.99,56.03,27300.0,46.0011,46.0176,45.9847,46.0176,27300.0
2014-11-06 14:15:00,56.03,56.03,56.02,56.02,11600.0,46.0176,46.0176,46.0094,46.0094,11600.0
2014-11-06 14:20:00,56.03,56.04,56.02,56.04,27200.0,46.0176,46.0258,46.0094,46.0258,27200.0
2014-11-06 14:25:00,56.04,56.05,56.03,56.03,15400.0,46.0258,46.034,46.0176,46.0176,15400.0
2014-11-06 14:30:00,56.04,56.04,56.01,56.02,165900.0,46.0258,46.0258,46.0011,46.0094,165900.0
2014-11-06 14:35:00,56.02,56.02,55.98,56.0,52800.0,46.0094,46.0094,45.9765,45.9929,52800.0
2014-11-06 14:40:00,56.0,56.02,56.0,56.02,28400.0,45.9929,46.0094,45.9929,46.0094,28400.0
2014-11-06 14:45:00,56.02,56.05,56.02,56.02,24400.0,46.0094,46.034,46.0094,46.0094,24400.0
2014-11-06 14:50:00,56.03,56.05,56.02,56.04,73400.0,46.0176,46.034,46.0094,46.0258,73400.0
2014-11-06 14:55:00,56.05,56.07,56.04,56.05,20100.0,46.034,46.0504,46.0258,46.034,20100.0
2014-11-06 15:00:00,56.05,56.06,56.03,56.04,28800.0,46.034,46.0422,46.0176,46.0258,28800.0
2014-11-06 15:05:00,56.03,56.03,55.98,56.01,88700.0,46.0176,46.0176,45.9765,46.0011,88700.0
2014-11-06 15:10:00,56.01,56.03,56.0,56.01,30000.0,46.0011,46.0176,45.9929,46.0011,30000.0
2014-11-06 15:15:00,56.01,56.01,55.99,56.0,22200.0,46.0011,46.0011,45.9847,45.9929,22200.0
2014-11-06 15:20:00,56.01,56.02,55.99,56.0,29800.0,46.0011,46.0094,45.9847,45.9929,29800.0
2014-11-06 15:25:00,56.01,56.02,56.0,56.02,21600.0,46.0011,46.0094,45.9929,46.0094,21600.0
2014-11-06 15:30:00,56.02,56.05,56.01,56.01,37300.0,46.0094,46.034,46.0011,46.0011,37300.0
2014-11-06 15:35:00,56.01,56.05,56.0,56.04,47700.0,46.0011,46.034,45.9929,46.0258,47700.0
2014-11-06 15:40:00,56.04,56.06,56.03,56.05,81300.0,46.0258,46.0422,46.0176,46.034,81300.0
2014-11-06 15:45:00,56.05,56.09,56.04,56.09,407300.0,46.034,46.0668,46.0258,46.0668,407300.0
2014-11-06 15:50:00,56.09,56.1,56.05,56.05,248000.0,46.0668,46.0751,46.034,46.034,248000.0
2014-11-06 15:55:00,56.05,56.06,56.04,56.05,180300.0,46.034,46.0422,46.0258,46.034,180300.0
2014-11-07 09:30:00,56.06,56.15,56.03,56.05,161100.0,46.0422,46.1161,46.0176,46.034,161100.0
2014-11-07 09:35:00,56.04,56.1,56.02,56.09,113800.0,46.0258,46.0751,46.0094,46.0668,113800.0
2014-11-07 09:40:00,56.09,56.09,55.93,55.99,892400.0,46.0668,46.0668,45.9354,45.9847,892400.0
2014-11-07 09:45:00,55.99,56.02,55.93,55.99,459200.0,45.9847,46.0094,45.9354,45.9847,459200.0
2014-11-07 09:50:00,55.98,55.99,55.93,55.93,73400.0,45.9765,45.9847,45.9354,45.9354,73400.0
2014-11-07 09:55:00,55.91,55.94,55.88,55.92,565500.0,45.919,45.9437,45.8944,45.9272,565500.0
2014-11-07 10:00:00,55.92,56.02,55.91,55.98,238900.0,45.9272,46.0094,45.919,45.9765,238900.0
2014-11-07 10:05:00,55.98,56.04,55.98,56.04,103600.0,45.9765,46.0258,45.9765,46.0258,103600.0
2014-11-07 10:10:00,56.04,56.05,55.99,55.99,34100.0,46.0258,46.034,45.9847,45.9847,34100.0
2014-11-07 10:15:00,55.99,56.01,55.96,56.0,92800.0,45.9847,46.0011,45.9601,45.9929,92800.0
2014-11-07 10:20:00,55.99,56.0,55.94,55.97,34100.0,45.9847,45.9929,45.9437,45.9683,34100.0
2014-11-07 10:25:00,55.97,55.97,55.91,55.92,195300.0,45.9683,45.9683,45.919,45.9272,195300.0
2014-11-07 10:30:00,55.92,55.92,55.85,55.9,92500.0,45.9272,45.9272,45.8697,45.9108,92500.0
2014-11-07 10:35:00,55.91,55.97,55.88,55.97,38300.0,45.919,45.9683,45.8944,45.9683,38300.0
2014-11-07 10:40:00,55.97,55.98,55.95,55.96,27600.0,45.9683,45.9765,45.9519,45.9601,27600.0
2014-11-07 10:45:00,55.96,56.01,55.96,55.99,23600.0,45.9601,46.0011,45.9601,45.9847,23600.0
2014-11-07 10:50:00,56.0,56.05,55.99,56.04,60300.0,45.9929,46.034,45.9847,46.0258,60300.0
2014-11-07 10:55:00,56.04,56.11,56.04,56.11,414600.0,46.0258,46.0833,46.0258,46.0833,414600.0
2014-11-07 11:00:00,56.11,56.14,56.1,56.11,105400.0,46.0833,46.1079,46.0751,46.0833,105400.0
2014-11-07 11:05:00,56.11,56.12,56.09,56.09,40300.0,46.0833,46.0915,46.0668,46.0668,40300.0
2014-11-07 11:10:00,56.1,56.12,56.09,56.11,31300.0,46.0751,46.0915,46.0668,46.0833,31300.0
2014-11-07 11:15:00,56.11,56.13,56.09,56.12,79000.0,46.0833,46.0997,46.0668,46.0915,79000.0
2014-11-07 11:20:00,56.13,56.13,56.09,56.1,29100.0,46.0997,46.0997,46.0668,46.0751,29100.0
2014-11-07 11:25:00,56.1,56.13,56.09,56.12,79300.0,46.0751,46.0997,46.0668,46.0915,79300.0
2014-11-07 11:30:00,56.12,56.14,56.09,56.1,44100.0,46.0915,46.1079,46.0668,46.0751,44100.0
2014-11-07 11:35:00,56.1,56.1,56.06,56.1,28500.0,46.0751,46.0751,46.0422,46.0751,28500.0
2014-11-07 11:40:00,56.1,56.11,56.08,56.09,32700.0,46.0751,46.0833,46.0586,46.0668,32700.0
2014-11-07 11:45:00,56.09,56.1,56.08,56.09,22500.0,46.0668,46.0751,46.0586,46.0668,22500.0
2014-11-07 11:50:00,56.08,56.1,56.07,56.1,48200.0,46.0586,46.0751,46.0504,46.0751,48200.0
2014-11-07 11:55:00,56.1,56.12,56.08,56.09,29900.0,46.0751,46.0915,46.0586,46.0668,29900.0
2014-11-07 12:00:00,56.08,56.09,56.05,56.08,68300.0,46.0586,46.0668,46.034,46.0586,68300.0
2014-11-07 12:05:00,56.08,56.09,56.05,56.08,63500.0,46.0586,46.0668,46.034,46.0586,63500.0
2014-11-07 12:10:00,56.07,56.09,56.07,56.07,20600.0,46.0504,46.0668,46.0504,46.0504,20600.0
2014-11-07 12:15:00,56.07,56.1,56.07,56.1,24300.0,46.0504,46.0751,46.0504,46.0751,24300.0
2014-11-07 12:20:00,56.1,56.13,56.1,56.12,40800.0,46.0751,46.0997,46.0751,46.0915,40800.0
2014-11-07 12:25:00,56.11,56.11,56.08,56.09,13300.0,46.0833,46.0833,46.0586,46.0668,13300.0
2014-11-07 12:30:00,56.09,56.1,56.07,56.09,10200.0,46.0668,46.0751,46.0504,46.0668,10200.0
2014-11-07 12:35:00,56.09,56.1,56.08,56.08,15300.0,46.0668,46.0751,46.0586,46.0586,15300.0
2014-11-07 12:40:00,56.09,56.11,56.07,56.1,245000.0,46.0668,46.0833,46.0504,46.0751,245000.0
2014-11-07 12:45:00,56.1,56.11,56.08,56.09,107500.0,46.0751,46.0833,46.0586,46.0668,107500.0
2014-11-07 12:50:00,56.09,56.1,56.07,56.08,35300.0,46.0668,46.0751,46.0504,46.0586,35300.0
2014-11-07 12:55:00,56.08,56.1,56.08,56.1,31800.0,46.0586,46.0751,46.0586,46.0751,31800.0
2014-11-07 13:00:00,56.1,56.14,56.09,56.13,247200.0,46.0751,46.1079,46.0668,46.0997,247200.0
2014-11-07 13:05:00,56.13,56.15,56.11,56.12,54900.0,46.0997,46.1161,46.0833,46.0915,54900.0
2014-11-07 13:10:00,56.11,56.13,56.11,56.13,40500.0,46.0833,46.0997,46.0833,46.0997,40500.0
2014-11-07 13:15:00,56.13,56.13,56.1,56.11,283800.0,46.0997,46.0997,46.0751,46.0833,283800.0
2014-11-07 13:20:00,56.12,56.12,56.1,56.12,18600.0,46.0915,46.0915,46.0751,46.0915,18600.0
2014-11-07 13:25:00,56.11,56.12,56.1,56.11,11600.0,46.0833,46.0915,46.0751,46.0833,11600.0
2014-11-07 13:30:00,56.11,56.13,56.1,56.13,17000.0,46.0833,46.0997,46.0751,46.0997,17000.0
2014-11-07 13:35:00,56.12,56.13,56.1,56.11,25200.0,46.0915,46.0997,46.0751,46.0833,25200.0
2014-11-07 13:40:00,56.11,56.12,56.1,56.1,17300.0,46.0833,46.0915,46.0751,46.0751,17300.0
2014-11-07 13:45:00,56.1,56.12,56.09,56.11,34500.0,46.0751,46.0915,46.0668,46.0833,34500.0
2014-11-07 13:50:00,56.11,56.12,56.1,56.11,26700.0,46.0833,46.0915,46.0751,46.0833,26700.0
2014-11-07 13:55:00,56.11,56.12,56.1,56.11,30800.0,46.0833,46.0915,46.0751,46.0833,30800.0
2014-11-07 14:00:00,56.1,56.11,56.09,56.1,20700.0,46.0751,46.0833,46.0668,46.0751,20700.0
2014-11-07 14:05:00,56.11,56.12,56.1,56.12,25500.0,46.0833,46.0915,46.0751,46.0915,25500.0
2014-11-07 14:10:00,56.11,56.11,56.09,56.1,17300.0,46.0833,46.0833,46.0668,46.0751,17300.0
2014-11-07 14:15:00,56.09,56.1,56.09,56.1,31300.0,46.0668,46.0751,46.0668,46.0751,31300.0
2014-11-07 14:20:00,56.1,56.1,56.09,56.1,30900.0,46.0751,46.0751,46.0668,46.0751,30900.0
2014-11-07 14:25:00,56.1,56.1,56.04,56.06,74000.0,46.0751,46.0751,46.0258,46.0422,74000.0
2014-11-07 14:30:00,56.05,56.05,56.02,56.04,305500.0,46.034,46.034,46.0094,46.0258,305500.0
2014-11-07 14:35:00,56.03,56.05,56.02,56.04,72200.0,46.0176,46.034,46.0094,46.0258,72200.0
2014-11-07 14:40:00,56.05,56.09,56.05,56.09,31600.0,46.034,46.0668,46.034,46.0668,31600.0
2014-11-07 14:45:00,56.08,56.09,56.06,56.07,48400.0,46.0586,46.0668,46.0422,46.0504,48400.0
2014-11-07 14:50:00,56.07,56.07,56.04,56.05,74700.0,46.0504,46.0504,46.0258,46.034,74700.0
2014-11-07 14:55:00,56.04,56.05,56.0,56.01,64100.0,46.0258,46.034,45.9929,46.0011,64100.0
2014-11-07 15:00:00,56.01,56.04,56.01,56.04,21800.0,46.0011,46.0258,46.0011,46.0258,21800.0
2014-11-07 15:05:00,56.04,56.06,56.02,56.03,25500.0,46.0258,46.0422,46.0094,46.0176,25500.0
2014-11-07 15:10:00,56.03,56.03,56.01,56.01,42500.0,46.0176,46.0176,46.0011,46.0011,42500.0
2014-11-07 15:15:00,56.02,56.02,55.97,56.0,59200.0,46.0094,46.0094,45.9683,45.9929,59200.0
2014-11-07 15:20:00,56.0,56.0,55.98,55.99,22200.0,45.9929,45.9929,45.9765,45.9847,22200.0
2014-11-07 15:25:00,55.99,56.0,55.96,55.97,54400.0,45.9847,45.9929,45.9601,45.9683,54400.0
2014-11-07 15:30:00,55.97,55.99,55.95,55.99,47600.0,45.9683,45.9847,45.9519,45.9847,47600.0
2014-11-07 15:35:00,55.99,56.0,55.97,55.98,55600.0,45.9847,45.9929,45.9683,45.9765,55600.0
2014-11-07 15:40:00,55.98,56.02,55.98,56.01,42500.0,45.9765,46.0094,45.9765,46.0011,42500.0
2014-11-07 15:45:00,56.02,56.06,56.02,56.03,115200.0,46.0094,46.0422,46.0094,46.0176,115200.0
2014-11-07 15:50:00,56.03,56.06,56.02,56.05,96600.0,46.0176,46.0422,46.0094,46.034,96600.0
2014-11-07 15:55:00,56.05,56.12,56.05,56.11,233700.0,46.034,46.0915,46.034,46.0833,233700.0
2014-11-10 09:30:00,56.16,56.21,56.12,56.16,1031100.0,46.1243,46.1654,46.0915,46.1243,1031100.0
2014-11-10 09:35:00,56.16,56.18,56.13,56.16,459500.0,46.1243,46.1408,46.0997,46.1243,459500.0
2014-11-10 09:40:00,56.15,56.16,56.09,56.13,96400.0,46.1161,46.1243,46.0668,46.0997,96400.0
2014-11-10 09:45:00,56.14,56.17,56.11,56.17,68600.0,46.1079,46.1326,46.0833,46.1326,68600.0
2014-11-10 09:50:00,56.17,56.21,56.15,56.16,344100.0,46.1326,46.1654,46.1161,46.1243,344100.0
2014-11-10 09:55:00,56.16,56.24,56.15,56.24,63800.0,46.1243,46.19,46.1161,46.19,63800.0
2014-11-10 10:00:00,56.23,56.26,56.22,56.24,51300.0,46.1818,46.2065,46.1736,46.19,51300.0
2014-11-10 10:05:00,56.25,56.28,56.24,56.24,66500.0,46.1983,46.2229,46.19,46.19,66500.0
2014-11-10 10:10:00,56.25,56.25,56.22,56.23,76200.0,46.1983,46.1983,46.1736,46.1818,76200.0
2014-11-10 10:15:00,56.23,56.25,56.22,56.23,91100.0,46.1818,46.1983,46.1736,46.1818,91100.0
2014-11-10 10:20:00,56.23,56.23,56.17,56.18,52600.0,46.1818,46.1818,46.1326,46.1408,52600.0
2014-11-10 10:25:00,56.18,56.18,56.12,56.13,86600.0,46.1408,46.1408,46.0915,46.0997,86600.0
2014-11-10 10:30:00,56.13,56.17,56.13,56.17,31400.0,46.0997,46.1326,46.0997,46.1326,31400.0
2014-11-10 10:35:00,56.18,56.19,56.15,56.17,40200.0,46.1408,46.149,46.1161,46.1326,40200.0
2014-11-10 10:40:00,56.17,56.25,56.17,56.25,17100.0,46.1326,46.1983,46.1326,46.1983,17100.0
2014-11-10 10:45:00,56.25,56.32,56.24,56.3,46100.0,46.1983,46.2557,46.19,46.2393,46100.0
2014-11-10 10:50:00,56.3,56.31,56.29,56.31,14700.0,46.2393,46.2475,46.2311,46.2475,14700.0
2014-11-10 10:55:00,56.31,56.33,56.26,56.27,82200.0,46.2475,46.264,46.2065,46.2147,82200.0
2014-11-10 11:00:00,56.28,56.31,56.27,56.31,29300.0,46.2229,46.2475,46.2147,46.2475,29300.0
2014-11-10 11:05:00,56.31,56.31,56.28,56.31,74700.0,46.2475,46.2475,46.2229,46.2475,74700.0
2014-11-10 11:10:00,56.31,56.31,56.28,56.29,56500.0,46.2475,46.2475,46.2229,46.2311,56500.0
2014-11-10 11:15:00,56.29,56.31,56.28,56.29,27500.0,46.2311,46.2475,46.2229,46.2311,27500.0
2014-11-10 11:20:00,56.28,56.32,56.28,56.29,43300.0,46.2229,46.2557,46.2229,46.2311,43300.0
2014-11-10 11:25:00,56.29,56.34,56.29,56.33,89200.0,46.2311,46.2722,46.2311,46.264,89200.0
2014-11-10 11:30:00,56.34,56.38,56.34,56.36,151300.0,46.2722,46.305,46.2722,46.2886,151300.0
2014-11-10 11:35:00,56.35,56.36,56.33,56.36,44700.0,46.2804,46.2886,46.264,46.2886,44700.0
2014-11-10 11:40:00,56.36,56.38,56.34,56.35,38400.0,46.2886,46.305,46.2722,46.2804,38400.0
2014-11-10 11:45:00,56.34,56.35,56.34,56.35,45100.0,46.2722,46.2804,46.2722,46.2804,45100.0
2014-11-10 11:50:00,56.35,56.36,56.32,56.35,21500.0,46.2804,46.2886,46.2557,46.2804,21500.0
2014-11-10 11:55:00,56.35,56.35,56.32,56.33,15700.0,46.2804,46.2804,46.2557,46.264,15700.0
2014-11-10 12:00:00,56.34,56.37,56.34,56.36,20200.0,46.2722,46.2968,46.2722,46.2886,20200.0
2014-11-10 12:05:00,56.37,56.37,56.35,56.35,58000.0,46.2968,46.2968,46.2804,46.2804,58000.0
2014-11-10 12:10:00,56.34,56.35,56.32,56.35,62900.0,46.2722,46.2804,46.2557,46.2804,62900.0
2014-11-10 12:15:00,56.34,56.35,56.31,56.33,72000.0,46.2722,46.2804,46.2475,46.264,72000.0
2014-11-10 12:20:00,56.34,56.34,56.31,56.32,29500.0,46.2722,46.2722,46.2475,46.2557,29500.0
2014-11-10 12:25:00,56.32,56.32,56.27,56.3,31000.0,46.2557,46.2557,46.2147,46.2393,31000.0
2014-11-10 12:30:00,56.31,56.33,56.3,56.32,39600.0,46.2475,46.264,46.2393,46.2557,39600.0
2014-11-10 12:35:00,56.32,56.33,56.3,56.31,24900.0,46.2557,46.264,46.2393,46.2475,24900.0
2014-11-10 12:40:00,56.3,56.34,56.3,56.32,13500.0,46.2393,46.2722,46.2393,46.2557,13500.0
2014-11-10 12:45:00,56.32,56.32,56.3,56.3,21400.0,46.2557,46.2557,46.2393,46.2393,21400.0
2014-11-10 12:50:00,56.3,56.31,56.29,56.29,14500.0,46.2393,46.2475,46.2311,46.2311,14500.0
2014-11-10 12:55:00,56.3,56.32,56.29,56.32,27700.0,46.2393,46.2557,46.2311,46.2557,27700.0
2014-11-10 13:00:00,56.32,56.32,56.3,56.32,11000.0,46.2557,46.2557,46.2393,46.2557,11000.0
2014-11-10 13:05:00,56.31,56.35,56.3,56.35,42600.0,46.2475,46.2804,46.2393,46.2804,42600.0
2014-11-10 13:10:00,56.35,56.36,56.35,56.35,8800.0,46.2804,46.2886,46.2804,46.2804,8800.0
2014-11-10 13:15:00,56.35,56.38,56.35,56.37,30500.0,46.2804,46.305,46.2804,46.2968,30500.0
2014-11-10 13:20:00,56.38,56.39,56.36,56.37,22300.0,46.305,46.3132,46.2886,46.2968,22300.0
2014-11-10 13:25:00,56.36,56.38,56.36,56.37,17900.0,46.2886,46.305,46.2886,46.2968,17900.0
2014-11-10 13:30:00,56.38,56.39,56.36,56.37,29200.0,46.305,46.3132,46.2886,46.2968,29200.0
2014-11-10 13:35:00,56.36,56.37,56.34,56.34,16500.0,46.2886,46.2968,46.2722,46.2722,16500.0
2014-11-10 13:40:00,56.34,56.35,56.34,56.35,23600.0,46.2722,46.2804,46.2722,46.2804,23600.0
2014-11-10 13:45:00,56.36,56.36,56.33,56.33,14800.0,46.2886,46.2886,46.264,46.264,14800.0
2014-11-10 13:50:00,56.34,56.34,56.31,56.31,7800.0,46.2722,46.2722,46.2475,46.2475,7800.0
2014-11-10 13:55:00,56.31,56.31,56.28,56.3,37400.0,46.2475,46.2475,46.2229,46.2393,37400.0
2014-11-10 14:00:00,56.3,56.3,56.28,56.3,19200.0,46.2393,46.2393,46.2229,46.2393,19200.0
2014-11-10 14:05:00,56.3,56.34,56.3,56.34,24700.0,46.2393,46.2722,46.2393,46.2722,24700.0
2014-11-10 14:10:00,56.33,56.34,56.32,56.33,23200.0,46.264,46.2722,46.2557,46.264,23200.0
2014-11-10 14:15:00,56.33,56.34,56.33,56.34,17000.0,46.264,46.2722,46.264,46.2722,17000.0
2014-11-10 14:20:00,56.33,56.35,56.32,56.34,17300.0,46.264,46.2804,46.2557,46.2722,17300.0
2014-11-10 14:25:00,56.34,56.35,56.34,56.34,9200.0,46.2722,46.2804,46.2722,46.2722,9200.0
2014-11-10 14:30:00,56.34,56.34,56.32,56.32,21100.0,46.2722,46.2722,46.2557,46.2557,21100.0
2014-11-10 14:35:00,56.32,56.33,56.3,56.31,89900.0,46.2557,46.264,46.2393,46.2475,89900.0
2014-11-10 14:40:00,56.31,56.33,56.31,56.33,32000.0,46.2475,46.264,46.2475,46.264,32000.0
2014-11-10 14:45:00,56.32,56.34,56.32,56.33,22200.0,46.2557,46.2722,46.2557,46.264,22200.0
2014-11-10 14:50:00,56.33,56.37,56.33,56.36,34400.0,46.264,46.2968,46.264,46.2886,34400.0
2014-11-10 14:55:00,56.36,56.36,56.34,56.36,30700.0,46.2886,46.2886,46.2722,46.2886,30700.0
2014-11-10 15:00:00,56.36,56.37,56.34,56.36,21100.0,46.2886,46.2968,46.2722,46.2886,21100.0
2014-11-10 15:05:00,56.36,56.39,56.36,56.36,210000.0,46.2886,46.3132,46.2886,46.2886,210000.0
2014-11-10 15:10:00,56.37,56.38,56.36,56.37,11500.0,46.2968,46.305,46.2886,46.2968,11500.0
2014-11-10 15:15:00,56.38,56.39,56.35,56.35,28200.0,46.305,46.3132,46.2804,46.2804,28200.0
2014-11-10 15:20:00,56.36,56.37,56.35,56.37,21500.0,46.2886,46.2968,46.2804,46.2968,21500.0
2014-11-10 15:25:00,56.37,56.37,56.35,56.36,29800.0,46.2968,46.2968,46.2804,46.2886,29800.0
2014-11-10 15:30:00,56.36,56.36,56.32,56.35,57500.0,46.2886,46.2886,46.2557,46.2804,57500.0
2014-11-10 15:35:00,56.35,56.37,56.34,56.36,46500.0,46.2804,46.2968,46.2722,46.2886,46500.0
2014-11-10 15:40:00,56.36,56.37,56.35,56.36,35700.0,46.2886,46.2968,46.2804,46.2886,35700.0
2014-11-10 15:45:00,56.36,56.38,56.35,56.37,99200.0,46.2886,46.305,46.2804,46.2968,99200.0
2014-11-10 15:50:00,56.37,56.38,56.35,56.35,96600.0,46.2968,46.305,46.2804,46.2804,96600.0
2014-11-10 15:55:00,56.36,56.39,56.34,56.39,291300.0,46.2886,46.3132,46.2722,46.3132,291300.0
2014-11-11 09:30:00,56.47,56.47,56.37,56.41,74100.0,46.3789,46.3789,46.2968,46.3297,74100.0
2014-11-11 09:35:00,56.41,56.41,56.32,56.37,80000.0,46.3297,46.3297,46.2557,46.2968,80000.0
2014-11-11 09:40:00,56.38,56.39,56.35,56.36,55900.0,46.305,46.3132,46.2804,46.2886,55900.0
2014-11-11 09:45:00,56.36,56.42,56.36,56.4,75300.0,46.2886,46.3379,46.2886,46.3215,75300.0
2014-11-11 09:50:00,56.39,56.43,56.39,56.4,82500.0,46.3132,46.3461,46.3132,46.3215,82500.0
2014-11-11 09:55:00,56.41,56.42,56.4,56.42,44100.0,46.3297,46.3379,46.3215,46.3379,44100.0
2014-11-11 10:00:00,56.42,56.48,56.42,56.45,90200.0,46.3379,46.3872,46.3379,46.3625,90200.0
2014-11-11 10:05:00,56.46,56.51,56.44,56.48,25600.0,46.3707,46.4118,46.3543,46.3872,25600.0
2014-11-11 10:10:00,56.48,56.49,56.44,56.48,179100.0,46.3872,46.3954,46.3543,46.3872,179100.0
2014-11-11 10:15:00,56.48,56.48,56.45,56.46,136500.0,46.3872,46.3872,46.3625,46.3707,136500.0
2014-11-11 10:20:00,56.47,56.49,56.44,56.48,29300.0,46.3789,46.3954,46.3543,46.3872,29300.0
2014-11-11 10:25:00,56.47,56.52,56.47,56.5,37000.0,46.3789,46.42,46.3789,46.4036,37000.0
2014-11-11 10:30:00,56.51,56.52,56.5,56.5,22700.0,46.4118,46.42,46.4036,46.4036,22700.0
2014-11-11 10:35:00,56.51,56.52,56.47,56.47,100800.0,46.4118,46.42,46.3789,46.3789,100800.0
2014-11-11 10:40:00,56.48,56.51,56.48,56.49,17300.0,46.3872,46.4118,46.3872,46.3954,17300.0
2014-11-11 10:45:00,56.49,56.51,56.48,56.51,29000.0,46.3954,46.4118,46.3872,46.4118,29000.0
2014-11-11 10:50:00,56.51,56.53,56.51,56.52,25100.0,46.4118,46.4282,46.4118,46.42,25100.0
2014-11-11 10:55:00,56.52,56.54,56.5,56.5,23700.0,46.42,46.4364,46.4036,46.4036,23700.0
2014-11-11 11:00:00,56.5,56.5,56.47,56.48,47800.0,46.4036,46.4036,46.3789,46.3872,47800.0
2014-11-11 11:05:00,56.48,56.5,56.47,56.5,24600.0,46.3872,46.4036,46.3789,46.4036,24600.0
2014-11-11 11:10:00,56.49,56.53,56.48,56.5,13900.0,46.3954,46.4282,46.3872,46.4036,13900.0
2014-11-11 11:15:00,56.5,56.51,56.49,56.49,22000.0,46.4036,46.4118,46.3954,46.3954,22000.0
2014-11-11 11:20:00,56.5,56.52,56.5,56.52,15700.0,46.4036,46.42,46.4036,46.42,15700.0
2014-11-11 11:25:00,56.5,56.51,56.48,56.48,22400.0,46.4036,46.4118,46.3872,46.3872,22400.0
2014-11-11 11:30:00,56.49,56.51,56.49,56.49,19600.0,46.3954,46.4118,46.3954,46.3954,19600.0
2014-11-11 11:35:00,56.48,56.48,56.44,56.44,25400.0,46.3872,46.3872,46.3543,46.3543,25400.0
2014-11-11 11:40:00,56.45,56.48,56.45,56.46,24100.0,46.3625,46.3872,46.3625,46.3707,24100.0
2014-11-11 11:45:00,56.47,56.48,56.45,56.45,11900.0,46.3789,46.3872,46.3625,46.3625,11900.0
2014-11-11 11:50:00,56.46,56.47,56.43,56.43,23200.0,46.3707,46.3789,46.3461,46.3461,23200.0
2014-11-11 11:55:00,56.43,56.44,56.42,56.43,5000.0,46.3461,46.3543,46.3379,46.3461,5000.0
2014-11-11 12:00:00,56.42,56.42,56.35,56.36,543400.0,46.3379,46.3379,46.2804,46.2886,543400.0
2014-11-11 12:05:00,56.36,56.36,56.3,56.3,259900.0,46.2886,46.2886,46.2393,46.2393,259900.0
2014-11-11 12:10:00,56.3,56.31,56.25,56.25,451800.0,46.2393,46.2475,46.1983,46.1983,451800.0
2014-11-11 12:15:00,56.25,56.25,56.21,56.24,106500.0,46.1983,46.1983,46.1654,46.19,106500.0
2014-11-11 12:20:00,56.23,56.27,56.23,56.24,49600.0,46.1818,46.2147,46.1818,46.19,49600.0
2014-11-11 12:25:00,56.24,56.25,56.21,56.21,111600.0,46.19,46.1983,46.1654,46.1654,111600.0
2014-11-11 12:30:00,56.21,56.22,56.2,56.22,164800.0,46.1654,46.1736,46.1572,46.1736,164800.0
2014-11-11 12:35:00,56.22,56.23,56.2,56.23,112400.0,46.1736,46.1818,46.1572,46.1818,112400.0
2014-11-11 12:40:00,56.23,56.25,56.23,56.24,156100.0,46.1818,46.1983,46.1818,46.19,156100.0
2014-11-11 12:45:00,56.25,56.25,56.21,56.22,45700.0,46.1983,46.1983,46.1654,46.1736,45700.0
2014-11-11 12:50:00,56.22,56.25,56.22,56.24,124500.0,46.1736,46.1983,46.1736,46.19,124500.0
2014-11-11 12:55:00,56.24,56.26,56.24,56.25,91200.0,46.19,46.2065,46.19,46.1983,91200.0
2014-11-11 13:00:00,56.25,56.25,56.23,56.25,158600.0,46.1983,46.1983,46.1818,46.1983,158600.0
2014-11-11 13:05:00,56.25,56.25,56.23,56.23,26300.0,46.1983,46.1983,46.1818,46.1818,26300.0
2014-11-11 13:10:00,56.23,56.24,56.2,56.21,26600.0,46.1818,46.19,46.1572,46.1654,26600.0
2014-11-11 13:15:00,56.21,56.23,56.2,56.21,114400.0,46.1654,46.1818,46.1572,46.1654,114400.0
2014-11-11 13:20:00,56.21,56.23,56.2,56.22,98500.0,46.1654,46.1818,46.1572,46.1736,98500.0
2014-11-11 13:25:00,56.22,56.23,56.2,56.21,81900.0,46.1736,46.1818,46.1572,46.1654,81900.0
2014-11-11 13:30:00,56.22,56.22,56.19,56.2,287000.0,46.1736,46.1736,46.149,46.1572,287000.0
2014-11-11 13:35:00,56.2,56.22,56.19,56.2,44800.0,46.1572,46.1736,46.149,46.1572,44800.0
2014-11-11 13:40:00,56.2,56.23,56.2,56.23,58800.0,46.1572,46.1818,46.1572,46.1818,58800.0
2014-11-11 13:45:00,56.23,56.23,56.2,56.2,59800.0,46.1818,46.1818,46.1572,46.1572,59800.0
2014-11-11 13:50:00,56.2,56.21,56.18,56.19,36800.0,46.1572,46.1654,46.1408,46.149,36800.0
2014-11-11 13:55:00,56.19,56.2,56.18,56.19,77000.0,46.149,46.1572,46.1408,46.149,77000.0
2014-11-11 14:00:00,56.19,56.2,56.18,56.19,29400.0,46.149,46.1572,46.1408,46.149,29400.0
2014-11-11 14:05:00,56.19,56.21,56.19,56.2,84200.0,46.149,46.1654,46.149,46.1572,84200.0
2014-11-11 14:10:00,56.19,56.2,56.17,56.2,60400.0,46.149,46.1572,46.1326,46.1572,60400.0
2014-11-11 14:15:00,56.2,56.23,56.2,56.23,25900.0,46.1572,46.1818,46.1572,46.1818,25900.0
2014-11-11 14:20:00,56.22,56.26,56.22,56.24,56400.0,46.1736,46.2065,46.1736,46.19,56400.0
2014-11-11 14:25:00,56.24,56.25,56.23,56.23,18800.0,46.19,46.1983,46.1818,46.1818,18800.0
2014-11-11 14:30:00,56.23,56.24,56.22,56.22,23300.0,46.1818,46.19,46.1736,46.1736,23300.0
2014-11-11 14:35:00,56.22,56.22,56.19,56.21,98500.0,46.1736,46.1736,46.149,46.1654,98500.0
2014-11-11 14:40:00,56.21,56.24,56.21,56.22,26300.0,46.1654,46.19,46.1654,46.1736,26300.0
2014-11-11 14:45:00,56.22,56.25,56.22,56.23,43400.0,46.1736,46.1983,46.1736,46.1818,43400.0
2014-11-11 14:50:00,56.23,56.24,56.22,56.23,30000.0,46.1818,46.19,46.1736,46.1818,30000.0
2014-11-11 14:55:00,56.23,56.24,56.22,56.23,20900.0,46.1818,46.19,46.1736,46.1818,20900.0
2014-11-11 15:00:00,56.24,56.25,56.22,56.24,20200.0,46.19,46.1983,46.1736,46.19,20200.0
2014-11-11 15:05:00,56.24,56.27,56.23,56.26,114400.0,46.19,46.2147,46.1818,46.2065,114400.0
2014-11-11 15:10:00,56.26,56.27,56.24,56.26,25800.0,46.2065,46.2147,46.19,46.2065,25800.0
2014-11-11 15:15:00,56.26,56.28,56.26,56.27,32300.0,46.2065,46.2229,46.2065,46.2147,32300.0
2014-11-11 15:20:00,56.27,56.28,56.24,56.24,42100.0,46.2147,46.2229,46.19,46.19,42100.0
2014-11-11 15:25:00,56.24,56.26,56.24,56.25,48700.0,46.19,46.2065,46.19,46.1983,48700.0
2014-11-11 15:30:00,56.25,56.27,56.23,56.24,65000.0,46.1983,46.2147,46.1818,46.19,65000.0
2014-11-11 15:35:00,56.24,56.28,56.24,56.27,34200.0,46.19,46.2229,46.19,46.2147,34200.0
2014-11-11 15:40:00,56.27,56.31,56.27,56.31,61100.0,46.2147,46.2475,46.2147,46.2475,61100.0
2014-11-11 15:45:00,56.31,56.32,56.28,56.3,127000.0,46.2475,46.2557,46.2229,46.2393,127000.0
2014-11-11 15:50:00,56.3,56.31,56.29,56.3,110000.0,46.2393,46.2475,46.2311,46.2393,110000.0
2014-11-11 15:55:00,56.3,56.33,56.27,56.33,278200.0,46.2393,46.264,46.2147,46.264,278200.0
2014-11-12 09:30:00,56.08,56.25,56.08,56.23,153500.0,46.0586,46.1983,46.0586,46.1818,153500.0
2014-11-12 09:35:00,56.24,56.32,56.24,56.3,106600.0,46.19,46.2557,46.19,46.2393,106600.0
2014-11-12 09:40:00,56.3,56.35,56.29,56.29,58200.0,46.2393,46.2804,46.2311,46.2311,58200.0
2014-11-12 09:45:00,56.29,56.33,56.25,56.32,74400.0,46.2311,46.264,46.1983,46.2557,74400.0
2014-11-12 09:50:00,56.31,56.33,56.27,56.3,91800.0,46.2475,46.264,46.2147,46.2393,91800.0
2014-11-12 09:55:00,56.3,56.3,56.22,56.25,66100.0,46.2393,46.2393,46.1736,46.1983,66100.0
2014-11-12 10:00:00,56.25,56.3,56.24,56.26,36400.0,46.1983,46.2393,46.19,46.2065,36400.0
2014-11-12 10:05:00,56.27,56.34,56.26,56.3,80300.0,46.2147,46.2722,46.2065,46.2393,80300.0
2014-11-12 10:10:00,56.31,56.34,56.3,56.31,42000.0,46.2475,46.2722,46.2393,46.2475,42000.0
2014-11-12 10:15:00,56.3,56.31,56.28,56.3,26400.0,46.2393,46.2475,46.2229,46.2393,26400.0
2014-11-12 10:20:00,56.3,56.38,56.29,56.38,62600.0,46.2393,46.305,46.2311,46.305,62600.0
2014-11-12 10:25:00,56.38,56.39,56.29,56.29,39000.0,46.305,46.3132,46.2311,46.2311,39000.0
2014-11-12 10:30:00,56.29,56.3,56.26,56.27,37300.0,46.2311,46.2393,46.2065,46.2147,37300.0
2014-11-12 10:35:00,56.27,56.28,56.25,56.26,40100.0,46.2147,46.2229,46.1983,46.2065,40100.0
2014-11-12 10:40:00,56.27,56.28,56.23,56.26,124700.0,46.2147,46.2229,46.1818,46.2065,124700.0
2014-11-12 10:45:00,56.26,56.28,56.25,56.28,21600.0,46.2065,46.2229,46.1983,46.2229,21600.0
2014-11-12 10:50:00,56.28,56.28,56.23,56.24,15600.0,46.2229,46.2229,46.1818,46.19,15600.0
2014-11-12 10:55:00,56.24,56.25,56.2,56.2,34300.0,46.19,46.1983,46.1572,46.1572,34300.0
2014-11-12 11:00:00,56.2,56.2,56.16,56.17,97600.0,46.1572,46.1572,46.1243,46.1326,97600.0
2014-11-12 11:05:00,56.18,56.22,56.18,56.21,42800.0,46.1408,46.1736,46.1408,46.1654,42800.0
2014-11-12 11:10:00,56.21,56.24,56.21,56.22,58400.0,46.1654,46.19,46.1654,46.1736,58400.0
2014-11-12 11:15:00,56.21,56.22,56.2,56.21,45900.0,46.1654,46.1736,46.1572,46.1654,45900.0
2014-11-12 11:20:00,56.21,56.29,56.21,56.28,30900.0,46.1654,46.2311,46.1654,46.2229,30900.0
2014-11-12 11:25:00,56.28,56.29,56.24,56.25,17000.0,46.2229,46.2311,46.19,46.1983,17000.0
2014-11-12 11:30:00,56.25,56.28,56.25,56.28,32600.0,46.1983,46.2229,46.1983,46.2229,32600.0
2014-11-12 11:35:00,56.29,56.36,56.29,56.33,82100.0,46.2311,46.2886,46.2311,46.264,82100.0
2014-11-12 11:40:00,56.33,56.34,56.31,56.34,28400.0,46.264,46.2722,46.2475,46.2722,28400.0
2014-11-12 11:45:00,56.35,56.37,56.35,56.37,85000.0,46.2804,46.2968,46.2804,46.2968,85000.0
2014-11-12 11:50:00,56.37,56.4,56.37,56.39,242800.0,46.2968,46.3215,46.2968,46.3132,242800.0
2014-11-12 11:55:00,56.38,56.4,56.38,56.39,318500.0,46.305,46.3215,46.305,46.3132,318500.0
2014-11-12 12:00:00,56.39,56.4,56.38,56.4,36400.0,46.3132,46.3215,46.305,46.3215,36400.0
2014-11-12 12:05:00,56.39,56.45,56.39,56.42,161100.0,46.3132,46.3625,46.3132,46.3379,161100.0
2014-11-12 12:10:00,56.42,56.43,56.38,56.39,20300.0,46.3379,46.3461,46.305,46.3132,20300.0
2014-11-12 12:15:00,56.39,56.41,56.38,56.4,22000.0,46.3132,46.3297,46.305,46.3215,22000.0
2014-11-12 12:20:00,56.41,56.42,56.4,56.41,7700.0,46.3297,46.3379,46.3215,46.3297,7700.0
2014-11-12 12:25:00,56.42,56.44,56.39,56.39,274500.0,46.3379,46.3543,46.3132,46.3132,274500.0
2014-11-12 12:30:00,56.4,56.41,56.37,56.37,161500.0,46.3215,46.3297,46.2968,46.2968,161500.0
2014-11-12 12:35:00,56.37,56.37,56.34,56.34,106200.0,46.2968,46.2968,46.2722,46.2722,106200.0
2014-11-12 12:40:00,56.34,56.34,56.32,56.34,58900.0,46.2722,46.2722,46.2557,46.2722,58900.0
2014-11-12 12:45:00,56.34,56.37,56.34,56.37,55700.0,46.2722,46.2968,46.2722,46.2968,55700.0
2014-11-12 12:50:00,56.37,56.37,56.34,56.35,24600.0,46.2968,46.2968,46.2722,46.2804,24600.0
2014-11-12 12:55:00,56.35,56.39,56.35,56.39,32800.0,46.2804,46.3132,46.2804,46.3132,32800.0
2014-11-12 13:00:00,56.39,56.4,56.38,56.38,20300.0,46.3132,46.3215,46.305,46.305,20300.0
2014-11-12 13:05:00,56.38,56.4,56.37,56.37,25000.0,46.305,46.3215,46.2968,46.2968,25000.0
2014-11-12 13:10:00,56.37,56.39,56.37,56.39,34900.0,46.2968,46.3132,46.2968,46.3132,34900.0
2014-11-12 13:15:00,56.38,56.39,56.37,56.39,25900.0,46.305,46.3132,46.2968,46.3132,25900.0
2014-11-12 13:20:00,56.38,56.42,56.38,56.42,44000.0,46.305,46.3379,46.305,46.3379,44000.0
2014-11-12 13:25:00,56.42,56.44,56.41,56.44,13800.0,46.3379,46.3543,46.3297,46.3543,13800.0
2014-11-12 13:30:00,56.44,56.45,56.43,56.44,78500.0,46.3543,46.3625,46.3461,46.3543,78500.0
2014-11-12 13:35:00,56.43,56.44,56.42,56.43,89700.0,46.3461,46.3543,46.3379,46.3461,89700.0
2014-11-12 13:40:00,56.44,56.46,56.43,56.44,131200.0,46.3543,46.3707,46.3461,46.3543,131200.0
2014-11-12 13:45:00,56.43,56.44,56.41,56.41,56800.0,46.3461,46.3543,46.3297,46.3297,56800.0
2014-11-12 13:50:00,56.41,56.41,56.39,56.4,59400.0,46.3297,46.3297,46.3132,46.3215,59400.0
2014-11-12 13:55:00,56.41,56.41,56.38,56.39,31900.0,46.3297,46.3297,46.305,46.3132,31900.0
2014-11-12 14:00:00,56.4,56.42,56.4,56.42,45800.0,46.3215,46.3379,46.3215,46.3379,45800.0
2014-11-12 14:05:00,56.42,56.44,56.4,56.44,29700.0,46.3379,46.3543,46.3215,46.3543,29700.0
2014-11-12 14:10:00,56.44,56.46,56.43,56.45,17700.0,46.3543,46.3707,46.3461,46.3625,17700.0
2014-11-12 14:15:00,56.45,56.46,56.44,56.46,29200.0,46.3625,46.3707,46.3543,46.3707,29200.0
2014-11-12 14:20:00,56.45,56.47,56.45,56.47,17700.0,46.3625,46.3789,46.3625,46.3789,17700.0
2014-11-12 14:25:00,56.47,56.49,56.46,56.48,40600.0,46.3789,46.3954,46.3707,46.3872,40600.0
2014-11-12 14:30:00,56.47,56.48,56.45,56.45,24300.0,46.3789,46.3872,46.3625,46.3625,24300.0
2014-11-12 14:35:00,56.44,56.45,56.42,56.42,68900.0,46.3543,46.3625,46.3379,46.3379,68900.0
2014-11-12 14:40:00,56.42,56.42,56.37,56.37,39300.0,46.3379,46.3379,46.2968,46.2968,39300.0
2014-11-12 14:45:00,56.37,56.4,56.37,56.39,62100.0,46.2968,46.3215,46.2968,46.3132,62100.0
2014-11-12 14:50:00,56.39,56.39,56.35,56.39,393100.0,46.3132,46.3132,46.2804,46.3132,393100.0
2014-11-12 14:55:00,56.39,56.39,56.37,56.38,29300.0,46.3132,46.3132,46.2968,46.305,29300.0
2014-11-12 15:00:00,56.37,56.41,56.35,56.39,52300.0,46.2968,46.3297,46.2804,46.3132,52300.0
2014-11-12 15:05:00,56.39,56.43,56.38,56.42,69100.0,46.3132,46.3461,46.305,46.3379,69100.0
2014-11-12 15:10:00,56.41,56.42,56.38,56.4,97300.0,46.3297,46.3379,46.305,46.3215,97300.0
2014-11-12 15:15:00,56.4,56.42,56.4,56.42,25300.0,46.3215,46.3379,46.3215,46.3379,25300.0
2014-11-12 15:20:00,56.42,56.42,56.36,56.37,251600.0,46.3379,46.3379,46.2886,46.2968,251600.0
2014-11-12 15:25:00,56.37,56.42,56.37,56.42,80600.0,46.2968,46.3379,46.2968,46.3379,80600.0
2014-11-12 15:30:00,56.42,56.46,56.42,56.45,55700.0,46.3379,46.3707,46.3379,46.3625,55700.0
2014-11-12 15:35:00,56.44,56.47,56.44,56.46,60700.0,46.3543,46.3789,46.3543,46.3707,60700.0
2014-11-12 15:40:00,56.46,56.47,56.44,56.46,41600.0,46.3707,46.3789,46.3543,46.3707,41600.0
2014-11-12 15:45:00,56.46,56.47,56.41,56.42,97000.0,46.3707,46.3789,46.3297,46.3379,97000.0
2014-11-12 15:50:00,56.42,56.44,56.37,56.39,98400.0,46.3379,46.3543,46.2968,46.3132,98400.0
2014-11-12 15:55:00,56.39,56.44,56.39,56.4,188700.0,46.3132,46.3543,46.3132,46.3215,188700.0
2014-11-13 09:30:00,56.4,56.43,56.35,56.43,197900.0,46.3215,46.3461,46.2804,46.3461,197900.0
2014-11-13 09:35:00,56.43,56.49,56.42,56.49,215900.0,46.3461,46.3954,46.3379,46.3954,215900.0
2014-11-13 09:40:00,56.49,56.5,56.44,56.46,78200.0,46.3954,46.4036,46.3543,46.3707,78200.0
2014-11-13 09:45:00,56.47,56.52,56.44,56.52,96800.0,46.3789,46.42,46.3543,46.42,96800.0
2014-11-13 09:50:00,56.52,56.55,56.51,56.52,79300.0,46.42,46.4446,46.4118,46.42,79300.0
2014-11-13 09:55:00,56.52,56.55,56.49,56.55,26700.0,46.42,46.4446,46.3954,46.4446,26700.0
2014-11-13 10:00:00,56.54,56.56,56.47,56.47,55000.0,46.4364,46.4529,46.3789,46.3789,55000.0
2014-11-13 10:05:00,56.46,56.52,56.46,56.51,90700.0,46.3707,46.42,46.3707,46.4118,90700.0
2014-11-13 10:10:00,56.52,56.55,56.49,56.52,43400.0,46.42,46.4446,46.3954,46.42,43400.0
2014-11-13 10:15:00,56.52,56.55,56.52,56.52,33900.0,46.42,46.4446,46.42,46.42,33900.0
2014-11-13 10:20:00,56.53,56.55,56.51,56.55,28600.0,46.4282,46.4446,46.4118,46.4446,28600.0
2014-11-13 10:25:00,56.56,56.58,56.54,56.56,65000.0,46.4529,46.4693,46.4364,46.4529,65000.0
2014-11-13 10:30:00,56.56,56.6,56.56,56.6,37200.0,46.4529,46.4857,46.4529,46.4857,37200.0
2014-11-13 10:35:00,56.59,56.62,56.57,56.62,24600.0,46.4775,46.5021,46.4611,46.5021,24600.0
2014-11-13 10:40:00,56.62,56.62,56.58,56.59,45600.0,46.5021,46.5021,46.4693,46.4775,45600.0
2014-11-13 10:45:00,56.58,56.6,56.56,56.59,43400.0,46.4693,46.4857,46.4529,46.4775,43400.0
2014-11-13 10:50:00,56.58,56.62,56.58,56.6,35100.0,46.4693,46.5021,46.4693,46.4857,35100.0
2014-11-13 10:55:00,56.6,56.6,56.56,56.56,27600.0,46.4857,46.4857,46.4529,46.4529,27600.0
2014-11-13 11:00:00,56.56,56.57,56.54,56.54,47100.0,46.4529,46.4611,46.4364,46.4364,47100.0
2014-11-13 11:05:00,56.54,56.55,56.47,56.48,50100.0,46.4364,46.4446,46.3789,46.3872,50100.0
2014-11-13 11:10:00,56.48,56.5,56.46,56.46,57700.0,46.3872,46.4036,46.3707,46.3707,57700.0
2014-11-13 11:15:00,56.46,56.48,56.43,56.48,159400.0,46.3707,46.3872,46.3461,46.3872,159400.0
2014-11-13 11:20:00,56.48,56.48,56.45,56.46,33100.0,46.3872,46.3872,46.3625,46.3707,33100.0
2014-11-13 11:25:00,56.46,56.46,56.43,56.43,30800.0,46.3707,46.3707,46.3461,46.3461,30800.0
2014-11-13 11:30:00,56.43,56.43,56.36,56.37,151100.0,46.3461,46.3461,46.2886,46.2968,151100.0
2014-11-13 11:35:00,56.36,56.36,56.29,56.3,45800.0,46.2886,46.2886,46.2311,46.2393,45800.0
2014-11-13 11:40:00,56.3,56.3,56.25,56.29,151600.0,46.2393,46.2393,46.1983,46.2311,151600.0
2014-11-13 11:45:00,56.29,56.37,56.28,56.37,45500.0,46.2311,46.2968,46.2229,46.2968,45500.0
2014-11-13 11:50:00,56.37,56.39,56.35,56.36,36800.0,46.2968,46.3132,46.2804,46.2886,36800.0
2014-11-13 11:55:00,56.37,56.37,56.33,56.34,15300.0,46.2968,46.2968,46.264,46.2722,15300.0
2014-11-13 12:00:00,56.34,56.34,56.3,56.32,34700.0,46.2722,46.2722,46.2393,46.2557,34700.0
2014-11-13 12:05:00,56.31,56.35,56.29,56.35,66800.0,46.2475,46.2804,46.2311,46.2804,66800.0
2014-11-13 12:10:00,56.36,56.36,56.34,56.35,11600.0,46.2886,46.2886,46.2722,46.2804,11600.0
2014-11-13 12:15:00,56.35,56.4,56.34,56.37,34900.0,46.2804,46.3215,46.2722,46.2968,34900.0
2014-11-13 12:20:00,56.38,56.38,56.37,56.37,3900.0,46.305,46.305,46.2968,46.2968,3900.0
2014-11-13 12:25:00,56.38,56.4,56.37,56.39,21400.0,46.305,46.3215,46.2968,46.3132,21400.0
2014-11-13 12:30:00,56.39,56.42,56.38,56.38,31700.0,46.3132,46.3379,46.305,46.305,31700.0
2014-11-13 12:35:00,56.38,56.39,56.37,56.39,21900.0,46.305,46.3132,46.2968,46.3132,21900.0
2014-11-13 12:40:00,56.38,56.39,56.34,56.35,17700.0,46.305,46.3132,46.2722,46.2804,17700.0
2014-11-13 12:45:00,56.35,56.35,56.33,56.34,18500.0,46.2804,46.2804,46.264,46.2722,18500.0
2014-11-13 12:50:00,56.35,56.36,56.33,56.34,13700.0,46.2804,46.2886,46.264,46.2722,13700.0
2014-11-13 12:55:00,56.34,56.35,56.3,56.31,14500.0,46.2722,46.2804,46.2393,46.2475,14500.0
2014-11-13 13:00:00,56.3,56.31,56.3,56.3,13000.0,46.2393,46.2475,46.2393,46.2393,13000.0
2014-11-13 13:05:00,56.3,56.3,56.19,56.23,58600.0,46.2393,46.2393,46.149,46.1818,58600.0
2014-11-13 13:10:00,56.22,56.25,56.22,56.23,24100.0,46.1736,46.1983,46.1736,46.1818,24100.0
2014-11-13 13:15:00,56.23,56.25,56.23,56.24,20300.0,46.1818,46.1983,46.1818,46.19,20300.0
2014-11-13 13:20:00,56.24,56.25,56.14,56.14,55800.0,46.19,46.1983,46.1079,46.1079,55800.0
2014-11-13 13:25:00,56.13,56.16,56.11,56.15,73200.0,46.0997,46.1243,46.0833,46.1161,73200.0
2014-11-13 13:30:00,56.14,56.15,56.08,56.08,63500.0,46.1079,46.1161,46.0586,46.0586,63500.0
2014-11-13 13:35:00,56.09,56.11,56.07,56.11,50400.0,46.0668,46.0833,46.0504,46.0833,50400.0
2014-11-13 13:40:00,56.12,56.15,56.11,56.13,73400.0,46.0915,46.1161,46.0833,46.0997,73400.0
2014-11-13 13:45:00,56.13,56.15,56.11,56.15,19000.0,46.0997,46.1161,46.0833,46.1161,19000.0
2014-11-13 13:50:00,56.15,56.2,56.15,56.2,263100.0,46.1161,46.1572,46.1161,46.1572,263100.0
2014-11-13 13:55:00,56.2,56.22,56.19,56.21,71800.0,46.1572,46.1736,46.149,46.1654,71800.0
2014-11-13 14:00:00,56.21,56.25,56.2,56.24,46400.0,46.1654,46.1983,46.1572,46.19,46400.0
2014-11-13 14:05:00,56.23,56.26,56.23,56.24,34900.0,46.1818,46.2065,46.1818,46.19,34900.0
2014-11-13 14:10:00,56.24,56.24,56.15,56.15,146100.0,46.19,46.19,46.1161,46.1161,146100.0
2014-11-13 14:15:00,56.15,56.16,56.12,56.14,75900.0,46.1161,46.1243,46.0915,46.1079,75900.0
2014-11-13 14:20:00,56.14,56.15,56.12,56.12,65500.0,46.1079,46.1161,46.0915,46.0915,65500.0
2014-11-13 14:25:00,56.12,56.19,56.11,56.17,173800.0,46.0915,46.149,46.0833,46.1326,173800.0
2014-11-13 14:30:00,56.18,56.21,56.17,56.2,58300.0,46.1408,46.1654,46.1326,46.1572,58300.0
2014-11-13 14:35:00,56.2,56.21,56.18,56.19,32800.0,46.1572,46.1654,46.1408,46.149,32800.0
2014-11-13 14:40:00,56.19,56.2,56.17,56.2,51700.0,46.149,46.1572,46.1326,46.1572,51700.0
2014-11-13 14:45:00,56.2,56.24,56.2,56.23,38400.0,46.1572,46.19,46.1572,46.1818,38400.0
2014-11-13 14:50:00,56.23,56.24,56.2,56.23,63600.0,46.1818,46.19,46.1572,46.1818,63600.0
2014-11-13 14:55:00,56.23,56.23,56.18,56.2,34500.0,46.1818,46.1818,46.1408,46.1572,34500.0
2014-11-13 15:00:00,56.2,56.24,56.18,56.23,77600.0,46.1572,46.19,46.1408,46.1818,77600.0
2014-11-13 15:05:00,56.23,56.29,56.22,56.29,75300.0,46.1818,46.2311,46.1736,46.2311,75300.0
2014-11-13 15:10:00,56.28,56.29,56.24,56.25,30000.0,46.2229,46.2311,46.19,46.1983,30000.0
2014-11-13 15:15:00,56.25,56.27,56.23,56.26,57000.0,46.1983,46.2147,46.1818,46.2065,57000.0
2014-11-13 15:20:00,56.27,56.28,56.24,56.27,40400.0,46.2147,46.2229,46.19,46.2147,40400.0
2014-11-13 15:25:00,56.28,56.29,56.2,56.2,130700.0,46.2229,46.2311,46.1572,46.1572,130700.0
2014-11-13 15:30:00,56.21,56.27,56.2,56.26,107300.0,46.1654,46.2147,46.1572,46.2065,107300.0
2014-11-13 15:35:00,56.26,56.31,56.25,56.28,215500.0,46.2065,46.2475,46.1983,46.2229,215500.0
2014-11-13 15:40:00,56.28,56.31,56.27,56.3,135600.0,46.2229,46.2475,46.2147,46.2393,135600.0
2014-11-13 15:45:00,56.3,56.31,56.27,56.28,258400.0,46.2393,46.2475,46.2147,46.2229,258400.0
2014-11-13 15:50:00,56.28,56.3,56.24,56.24,159400.0,46.2229,46.2393,46.19,46.19,159400.0
2014-11-13 15:55:00,56.24,56.26,56.2,56.25,596900.0,46.19,46.2065,46.1572,46.1983,596900.0
2014-11-14 09:30:00,56.2,56.27,56.19,56.24,317600.0,46.1572,46.2147,46.149,46.19,317600.0
2014-11-14 09:35:00,56.25,56.28,56.24,56.27,142800.0,46.1983,46.2229,46.19,46.2147,142800.0
2014-11-14 09:40:00,56.28,56.29,56.23,56.23,156900.0,46.2229,46.2311,46.1818,46.1818,156900.0
2014-11-14 09:45:00,56.23,56.25,56.13,56.14,113400.0,46.1818,46.1983,46.0997,46.1079,113400.0
2014-11-14 09:50:00,56.15,56.25,56.13,56.24,86200.0,46.1161,46.1983,46.0997,46.19,86200.0
2014-11-14 09:55:00,56.25,56.28,56.23,56.26,133200.0,46.1983,46.2229,46.1818,46.2065,133200.0
2014-11-14 10:00:00,56.26,56.35,56.26,56.34,71100.0,46.2065,46.2804,46.2065,46.2722,71100.0
2014-11-14 10:05:00,56.35,56.39,56.32,56.38,56400.0,46.2804,46.3132,46.2557,46.305,56400.0
2014-11-14 10:10:00,56.39,56.41,56.35,56.36,56000.0,46.3132,46.3297,46.2804,46.2886,56000.0
2014-11-14 10:15:00,56.35,56.36,56.3,56.35,144800.0,46.2804,46.2886,46.2393,46.2804,144800.0
2014-11-14 10:20:00,56.36,56.37,56.32,56.36,70400.0,46.2886,46.2968,46.2557,46.2886,70400.0
2014-11-14 10:25:00,56.36,56.37,56.28,56.3,50700.0,46.2886,46.2968,46.2229,46.2393,50700.0
2014-11-14 10:30:00,56.3,56.33,56.27,56.27,158700.0,46.2393,46.264,46.2147,46.2147,158700.0
2014-11-14 10:35:00,56.27,56.31,56.25,56.31,58100.0,46.2147,46.2475,46.1983,46.2475,58100.0
2014-11-14 10:40:00,56.32,56.34,56.31,56.34,62600.0,46.2557,46.2722,46.2475,46.2722,62600.0
2014-11-14 10:45:00,56.35,56.38,56.34,56.36,64600.0,46.2804,46.305,46.2722,46.2886,64600.0
2014-11-14 10:50:00,56.36,56.4,56.36,56.37,36100.0,46.2886,46.3215,46.2886,46.2968,36100.0
2014-11-14 10:55:00,56.38,56.42,56.38,56.41,265000.0,46.305,46.3379,46.305,46.3297,265000.0
2014-11-14 11:00:00,56.41,56.43,56.4,56.42,46800.0,46.3297,46.3461,46.3215,46.3379,46800.0
2014-11-14 11:05:00,56.42,56.44,56.41,56.42,51300.0,46.3379,46.3543,46.3297,46.3379,51300.0
2014-11-14 11:10:00,56.41,56.41,56.38,56.38,26300.0,46.3297,46.3297,46.305,46.305,26300.0
2014-11-14 11:15:00,56.37,56.38,56.37,56.37,23000.0,46.2968,46.305,46.2968,46.2968,23000.0
2014-11-14 11:20:00,56.38,56.4,56.37,56.39,28500.0,46.305,46.3215,46.2968,46.3132,28500.0
2014-11-14 11:25:00,56.39,56.39,56.34,56.35,43100.0,46.3132,46.3132,46.2722,46.2804,43100.0
2014-11-14 11:30:00,56.35,56.4,56.33,56.4,59700.0,46.2804,46.3215,46.264,46.3215,59700.0
2014-11-14 11:35:00,56.39,56.4,56.36,56.36,58200.0,46.3132,46.3215,46.2886,46.2886,58200.0
2014-11-14 11:40:00,56.36,56.37,56.32,56.32,43600.0,46.2886,46.2968,46.2557,46.2557,43600.0
2014-11-14 11:45:00,56.33,56.33,56.32,56.32,60200.0,46.264,46.264,46.2557,46.2557,60200.0
2014-11-14 11:50:00,56.32,56.33,56.3,56.33,44100.0,46.2557,46.264,46.2393,46.264,44100.0
2014-11-14 11:55:00,56.33,56.34,56.3,56.32,54700.0,46.264,46.2722,46.2393,46.2557,54700.0
2014-11-14 12:00:00,56.32,56.34,56.29,56.33,32900.0,46.2557,46.2722,46.2311,46.264,32900.0
2014-11-14 12:05:00,56.34,56.34,56.32,56.33,43000.0,46.2722,46.2722,46.2557,46.264,43000.0
2014-11-14 12:10:00,56.34,56.34,56.31,56.32,47900.0,46.2722,46.2722,46.2475,46.2557,47900.0
2014-11-14 12:15:00,56.32,56.33,56.27,56.28,26900.0,46.2557,46.264,46.2147,46.2229,26900.0
2014-11-14 12:20:00,56.27,56.3,56.27,56.3,31300.0,46.2147,46.2393,46.2147,46.2393,31300.0
2014-11-14 12:25:00,56.3,56.3,56.29,56.3,30000.0,46.2393,46.2393,46.2311,46.2393,30000.0
2014-11-14 12:30:00,56.3,56.31,56.29,56.3,112400.0,46.2393,46.2475,46.2311,46.2393,112400.0
2014-11-14 12:35:00,56.3,56.34,56.3,56.33,19200.0,46.2393,46.2722,46.2393,46.264,19200.0
2014-11-14 12:40:00,56.33,56.34,56.31,56.32,41000.0,46.264,46.2722,46.2475,46.2557,41000.0
2014-11-14 12:45:00,56.32,56.32,56.3,56.32,17000.0,46.2557,46.2557,46.2393,46.2557,17000.0
2014-11-14 12:50:00,56.32,56.32,56.3,56.32,20500.0,46.2557,46.2557,46.2393,46.2557,20500.0
2014-11-14 12:55:00,56.32,56.32,56.3,56.31,40400.0,46.2557,46.2557,46.2393,46.2475,40400.0
2014-11-14 13:00:00,56.3,56.3,56.26,56.28,35200.0,46.2393,46.2393,46.2065,46.2229,35200.0
2014-11-14 13:05:00,56.28,56.29,56.27,56.28,28600.0,46.2229,46.2311,46.2147,46.2229,28600.0
2014-11-14 13:10:00,56.28,56.29,56.26,56.27,34800.0,46.2229,46.2311,46.2065,46.2147,34800.0
2014-11-14 13:15:00,56.27,56.3,56.27,56.27,101300.0,46.2147,46.2393,46.2147,46.2147,101300.0
2014-11-14 13:20:00,56.27,56.28,56.25,56.26,18200.0,46.2147,46.2229,46.1983,46.2065,18200.0
2014-11-14 13:25:00,56.25,56.27,56.25,56.27,24500.0,46.1983,46.2147,46.1983,46.2147,24500.0
2014-11-14 13:30:00,56.27,56.29,56.24,56.26,49200.0,46.2147,46.2311,46.19,46.2065,49200.0
2014-11-14 13:35:00,56.27,56.27,56.25,56.26,23400.0,46.2147,46.2147,46.1983,46.2065,23400.0
2014-11-14 13:40:00,56.26,56.27,56.25,56.27,32000.0,46.2065,46.2147,46.1983,46.2147,32000.0
2014-11-14 13:45:00,56.27,56.28,56.26,56.28,53800.0,46.2147,46.2229,46.2065,46.2229,53800.0
2014-11-14 13:50:00,56.29,56.3,56.28,56.29,18800.0,46.2311,46.2393,46.2229,46.2311,18800.0
2014-11-14 13:55:00,56.29,56.3,56.25,56.25,45100.0,46.2311,46.2393,46.1983,46.1983,45100.0
2014-11-14 14:00:00,56.24,56.26,56.23,56.23,51800.0,46.19,46.2065,46.1818,46.1818,51800.0
2014-11-14 14:05:00,56.23,56.26,56.21,56.25,68600.0,46.1818,46.2065,46.1654,46.1983,68600.0
2014-11-14 14:10:00,56.25,56.26,56.24,56.25,27700.0,46.1983,46.2065,46.19,46.1983,27700.0
2014-11-14 14:15:00,56.26,56.26,56.24,56.26,41600.0,46.2065,46.2065,46.19,46.2065,41600.0
2014-11-14 14:20:00,56.26,56.26,56.23,56.24,41100.0,46.2065,46.2065,46.1818,46.19,41100.0
2014-11-14 14:25:00,56.24,56.27,56.24,56.26,31200.0,46.19,46.2147,46.19,46.2065,31200.0
2014-11-14 14:30:00,56.27,56.29,56.27,56.28,49000.0,46.2147,46.2311,46.2147,46.2229,49000.0
2014-11-14 14:35:00,56.27,56.28,56.25,56.28,69400.0,46.2147,46.2229,46.1983,46.2229,69400.0
2014-11-14 14:40:00,56.28,56.29,56.27,56.28,52200.0,46.2229,46.2311,46.2147,46.2229,52200.0
2014-11-14 14:45:00,56.28,56.28,56.26,56.28,41300.0,46.2229,46.2229,46.2065,46.2229,41300.0
2014-11-14 14:50:00,56.28,56.29,56.26,56.27,59900.0,46.2229,46.2311,46.2065,46.2147,59900.0
2014-11-14 14:55:00,56.27,56.27,56.25,56.26,178700.0,46.2147,46.2147,46.1983,46.2065,178700.0
2014-11-14 15:00:00,56.26,56.28,56.26,56.28,46300.0,46.2065,46.2229,46.2065,46.2229,46300.0
2014-11-14 15:05:00,56.28,56.3,56.28,56.3,53700.0,46.2229,46.2393,46.2229,46.2393,53700.0
2014-11-14 15:10:00,56.3,56.3,56.28,56.29,23200.0,46.2393,46.2393,46.2229,46.2311,23200.0
2014-11-14 15:15:00,56.29,56.29,56.26,56.27,66000.0,46.2311,46.2311,46.2065,46.2147,66000.0
2014-11-14 15:20:00,56.28,56.28,56.25,56.25,23800.0,46.2229,46.2229,46.1983,46.1983,23800.0
2014-11-14 15:25:00,56.26,56.27,56.25,56.27,46500.0,46.2065,46.2147,46.1983,46.2147,46500.0
2014-11-14 15:30:00,56.27,56.29,56.27,56.29,89900.0,46.2147,46.2311,46.2147,46.2311,89900.0
2014-11-14 15:35:00,56.29,56.31,56.28,56.3,62600.0,46.2311,46.2475,46.2229,46.2393,62600.0
2014-11-14 15:40:00,56.3,56.3,56.26,56.29,96500.0,46.2393,46.2393,46.2065,46.2311,96500.0
2014-11-14 15:45:00,56.29,56.3,56.27,56.28,72900.0,46.2311,46.2393,46.2147,46.2229,72900.0
2014-11-14 15:50:00,56.28,56.28,56.26,56.27,128800.0,46.2229,46.2229,46.2065,46.2147,128800.0
2014-11-14 15:55:00,56.27,56.3,56.26,56.3,340800.0,46.2147,46.2393,46.2065,46.2393,340800.0
2014-11-17 09:30:00,56.15,56.21,56.13,56.13,298700.0,46.1161,46.1654,46.0997,46.0997,298700.0
2014-11-17 09:35:00,56.14,56.15,56.08,56.12,108200.0,46.1079,46.1161,46.0586,46.0915,108200.0
2014-11-17 09:40:00,56.09,56.13,56.07,56.1,96800.0,46.0668,46.0997,46.0504,46.0751,96800.0
2014-11-17 09:45:00,56.09,56.13,56.09,56.12,25900.0,46.0668,46.0997,46.0668,46.0915,25900.0
2014-11-17 09:50:00,56.11,56.16,56.09,56.09,118000.0,46.0833,46.1243,46.0668,46.0668,118000.0
2014-11-17 09:55:00,56.09,56.12,56.06,56.11,63000.0,46.0668,46.0915,46.0422,46.0833,63000.0
2014-11-17 10:00:00,56.12,56.22,56.12,56.18,123600.0,46.0915,46.1736,46.0915,46.1408,123600.0
2014-11-17 10:05:00,56.19,56.21,56.11,56.13,172200.0,46.149,46.1654,46.0833,46.0997,172200.0
2014-11-17 10:10:00,56.14,56.17,56.11,56.16,142300.0,46.1079,46.1326,46.0833,46.1243,142300.0
2014-11-17 10:15:00,56.17,56.22,56.16,56.22,58700.0,46.1326,46.1736,46.1243,46.1736,58700.0
2014-11-17 10:20:00,56.23,56.23,56.16,56.22,28600.0,46.1818,46.1818,46.1243,46.1736,28600.0
2014-11-17 10:25:00,56.22,56.29,56.22,56.24,99400.0,46.1736,46.2311,46.1736,46.19,99400.0
2014-11-17 10:30:00,56.24,56.25,56.18,56.18,63800.0,46.19,46.1983,46.1408,46.1408,63800.0
2014-11-17 10:35:00,56.19,56.22,56.16,56.2,32600.0,46.149,46.1736,46.1243,46.1572,32600.0
2014-11-17 10:40:00,56.18,56.21,56.17,56.18,28100.0,46.1408,46.1654,46.1326,46.1408,28100.0
2014-11-17 10:45:00,56.18,56.19,56.14,56.18,37900.0,46.1408,46.149,46.1079,46.1408,37900.0
2014-11-17 10:50:00,56.17,56.18,56.14,56.17,205400.0,46.1326,46.1408,46.1079,46.1326,205400.0
2014-11-17 10:55:00,56.18,56.24,56.18,56.24,37000.0,46.1408,46.19,46.1408,46.19,37000.0
2014-11-17 11:00:00,56.23,56.24,56.19,56.2,34000.0,46.1818,46.19,46.149,46.1572,34000.0
2014-11-17 11:05:00,56.2,56.23,56.19,56.2,35300.0,46.1572,46.1818,46.149,46.1572,35300.0
2014-11-17 11:10:00,56.19,56.22,56.16,56.2,28300.0,46.149,46.1736,46.1243,46.1572,28300.0
2014-11-17 11:15:00,56.2,56.24,56.2,56.24,69000.0,46.1572,46.19,46.1572,46.19,69000.0
2014-11-17 11:20:00,56.25,56.25,56.2,56.21,31300.0,46.1983,46.1983,46.1572,46.1654,31300.0
2014-11-17 11:25:00,56.2,56.22,56.15,56.15,72700.0,46.1572,46.1736,46.1161,46.1161,72700.0
2014-11-17 11:30:00,56.16,56.17,56.12,56.13,44000.0,46.1243,46.1326,46.0915,46.0997,44000.0
2014-11-17 11:35:00,56.13,56.17,56.13,56.14,16800.0,46.0997,46.1326,46.0997,46.1079,16800.0
2014-11-17 11:40:00,56.15,56.19,56.13,56.18,40400.0,46.1161,46.149,46.0997,46.1408,40400.0
2014-11-17 11:45:00,56.19,56.2,56.17,56.17,30800.0,46.149,46.1572,46.1326,46.1326,30800.0
2014-11-17 11:50:00,56.18,56.2,56.14,56.2,13200.0,46.1408,46.1572,46.1079,46.1572,13200.0
2014-11-17 11:55:00,56.2,56.21,56.18,56.2,16900.0,46.1572,46.1654,46.1408,46.1572,16900.0
2014-11-17 12:00:00,56.19,56.22,56.18,56.18,35400.0,46.149,46.1736,46.1408,46.1408,35400.0
2014-11-17 12:05:00,56.19,56.2,56.17,56.18,10100.0,46.149,46.1572,46.1326,46.1408,10100.0
2014-11-17 12:10:00,56.18,56.24,56.18,56.23,52900.0,46.1408,46.19,46.1408,46.1818,52900.0
2014-11-17 12:15:00,56.23,56.24,56.21,56.23,28500.0,46.1818,46.19,46.1654,46.1818,28500.0
2014-11-17 12:20:00,56.23,56.24,56.22,56.23,20800.0,46.1818,46.19,46.1736,46.1818,20800.0
2014-11-17 12:25:00,56.22,56.26,56.22,56.24,23000.0,46.1736,46.2065,46.1736,46.19,23000.0
2014-11-17 12:30:00,56.25,56.25,56.23,56.24,13800.0,46.1983,46.1983,46.1818,46.19,13800.0
2014-11-17 12:35:00,56.24,56.26,56.24,56.26,14300.0,46.19,46.2065,46.19,46.2065,14300.0
2014-11-17 12:40:00,56.26,56.31,56.26,56.28,98100.0,46.2065,46.2475,46.2065,46.2229,98100.0
2014-11-17 12:45:00,56.27,56.3,56.27,56.29,48900.0,46.2147,46.2393,46.2147,46.2311,48900.0
2014-11-17 12:50:00,56.28,56.3,56.28,56.3,30800.0,46.2229,46.2393,46.2229,46.2393,30800.0
2014-11-17 12:55:00,56.3,56.3,56.26,56.27,63100.0,46.2393,46.2393,46.2065,46.2147,63100.0
2014-11-17 13:00:00,56.26,56.29,56.26,56.27,23700.0,46.2065,46.2311,46.2065,46.2147,23700.0
2014-11-17 13:05:00,56.28,56.3,56.27,56.3,16900.0,46.2229,46.2393,46.2147,46.2393,16900.0
2014-11-17 13:10:00,56.3,56.31,56.28,56.3,16800.0,46.2393,46.2475,46.2229,46.2393,16800.0
2014-11-17 13:15:00,56.3,56.36,56.3,56.34,63800.0,46.2393,46.2886,46.2393,46.2722,63800.0
2014-11-17 13:20:00,56.34,56.37,56.32,56.37,60100.0,46.2722,46.2968,46.2557,46.2968,60100.0
2014-11-17 13:25:00,56.36,56.36,56.31,56.32,37100.0,46.2886,46.2886,46.2475,46.2557,37100.0
2014-11-17 13:30:00,56.32,56.34,56.31,56.32,14100.0,46.2557,46.2722,46.2475,46.2557,14100.0
2014-11-17 13:35:00,56.32,56.32,56.29,56.3,18200.0,46.2557,46.2557,46.2311,46.2393,18200.0
2014-11-17 13:40:00,56.29,56.32,56.29,56.3,16500.0,46.2311,46.2557,46.2311,46.2393,16500.0
2014-11-17 13:45:00,56.3,56.31,56.25,56.26,35900.0,46.2393,46.2475,46.1983,46.2065,35900.0
2014-11-17 13:50:00,56.26,56.28,56.25,56.27,17300.0,46.2065,46.2229,46.1983,46.2147,17300.0
2014-11-17 13:55:00,56.28,56.3,56.27,56.28,11600.0,46.2229,46.2393,46.2147,46.2229,11600.0
2014-11-17 14:00:00,56.29,56.3,56.27,56.29,22600.0,46.2311,46.2393,46.2147,46.2311,22600.0
2014-11-17 14:05:00,56.3,56.3,56.27,56.28,20200.0,46.2393,46.2393,46.2147,46.2229,20200.0
2014-11-17 14:10:00,56.28,56.3,56.28,56.29,11000.0,46.2229,46.2393,46.2229,46.2311,11000.0
2014-11-17 14:15:00,56.29,56.3,56.28,56.28,11600.0,46.2311,46.2393,46.2229,46.2229,11600.0
2014-11-17 14:20:00,56.29,56.29,56.26,56.26,20600.0,46.2311,46.2311,46.2065,46.2065,20600.0
2014-11-17 14:25:00,56.27,56.27,56.26,56.27,9000.0,46.2147,46.2147,46.2065,46.2147,9000.0
2014-11-17 14:30:00,56.27,56.29,56.26,56.28,21600.0,46.2147,46.2311,46.2065,46.2229,21600.0
2014-11-17 14:35:00,56.28,56.31,56.28,56.29,21800.0,46.2229,46.2475,46.2229,46.2311,21800.0
2014-11-17 14:40:00,56.29,56.3,56.28,56.3,33700.0,46.2311,46.2393,46.2229,46.2393,33700.0
2014-11-17 14:45:00,56.29,56.3,56.27,56.28,33100.0,46.2311,46.2393,46.2147,46.2229,33100.0
2014-11-17 14:50:00,56.28,56.3,56.28,56.28,22100.0,46.2229,46.2393,46.2229,46.2229,22100.0
2014-11-17 14:55:00,56.29,56.3,56.27,56.28,29700.0,46.2311,46.2393,46.2147,46.2229,29700.0
2014-11-17 15:00:00,56.28,56.28,56.26,56.27,17700.0,46.2229,46.2229,46.2065,46.2147,17700.0
2014-11-17 15:05:00,56.27,56.29,56.25,56.29,81700.0,46.2147,46.2311,46.1983,46.2311,81700.0
2014-11-17 15:10:00,56.29,56.29,56.25,56.27,95100.0,46.2311,46.2311,46.1983,46.2147,95100.0
2014-11-17 15:15:00,56.27,56.27,56.24,56.26,28100.0,46.2147,46.2147,46.19,46.2065,28100.0
2014-11-17 15:20:00,56.25,56.27,56.24,56.25,29500.0,46.1983,46.2147,46.19,46.1983,29500.0
2014-11-17 15:25:00,56.26,56.26,56.24,56.25,28500.0,46.2065,46.2065,46.19,46.1983,28500.0
2014-11-17 15:30:00,56.25,56.27,56.23,56.25,44300.0,46.1983,46.2147,46.1818,46.1983,44300.0
2014-11-17 15:35:00,56.24,56.26,56.21,56.25,52600.0,46.19,46.2065,46.1654,46.1983,52600.0
2014-11-17 15:40:00,56.25,56.26,56.21,56.22,84500.0,46.1983,46.2065,46.1654,46.1736,84500.0
2014-11-17 15:45:00,56.22,56.23,56.21,56.21,44800.0,46.1736,46.1818,46.1654,46.1654,44800.0
2014-11-17 15:50:00,56.22,56.23,56.18,56.19,163800.0,46.1736,46.1818,46.1408,46.149,163800.0
2014-11-17 15:55:00,56.19,56.23,56.19,56.22,182100.0,46.149,46.1818,46.149,46.1736,182100.0
2014-11-18 09:30:00,56.2,56.33,56.2,56.33,265400.0,46.1572,46.264,46.1572,46.264,265400.0
2014-11-18 09:35:00,56.33,56.45,56.33,56.4,53500.0,46.264,46.3625,46.264,46.3215,53500.0
2014-11-18 09:40:00,56.4,56.52,56.4,56.48,208500.0,46.3215,46.42,46.3215,46.3872,208500.0
2014-11-18 09:45:00,56.48,56.5,56.46,56.5,23200.0,46.3872,46.4036,46.3707,46.4036,23200.0
2014-11-18 09:50:00,56.5,56.54,56.47,56.52,45400.0,46.4036,46.4364,46.3789,46.42,45400.0
2014-11-18 09:55:00,56.52,56.56,56.52,56.54,26600.0,46.42,46.4529,46.42,46.4364,26600.0
2014-11-18 10:00:00,56.55,56.58,56.52,56.54,37500.0,46.4446,46.4693,46.42,46.4364,37500.0
2014-11-18 10:05:00,56.54,56.59,56.54,56.59,156000.0,46.4364,46.4775,46.4364,46.4775,156000.0
2014-11-18 10:10:00,56.59,56.61,56.57,56.57,25500.0,46.4775,46.4939,46.4611,46.4611,25500.0
2014-11-18 10:15:00,56.57,56.59,56.56,56.58,25600.0,46.4611,46.4775,46.4529,46.4693,25600.0
2014-11-18 10:20:00,56.57,56.59,56.54,56.54,44500.0,46.4611,46.4775,46.4364,46.4364,44500.0
2014-11-18 10:25:00,56.54,56.55,56.5,56.51,21100.0,46.4364,46.4446,46.4036,46.4118,21100.0
2014-11-18 10:30:00,56.5,56.54,56.5,56.51,27200.0,46.4036,46.4364,46.4036,46.4118,27200.0
2014-11-18 10:35:00,56.5,56.51,56.42,56.46,1030500.0,46.4036,46.4118,46.3379,46.3707,1030500.0
2014-11-18 10:40:00,56.46,56.52,56.46,56.49,496700.0,46.3707,46.42,46.3707,46.3954,496700.0
2014-11-18 10:45:00,56.49,56.5,56.46,56.5,830000.0,46.3954,46.4036,46.3707,46.4036,830000.0
2014-11-18 10:50:00,56.5,56.52,56.49,56.51,56700.0,46.4036,46.42,46.3954,46.4118,56700.0
2014-11-18 10:55:00,56.51,56.55,56.51,56.53,48600.0,46.4118,46.4446,46.4118,46.4282,48600.0
2014-11-18 11:00:00,56.54,56.56,56.51,56.52,19400.0,46.4364,46.4529,46.4118,46.42,19400.0
2014-11-18 11:05:00,56.53,56.57,56.52,56.57,17200.0,46.4282,46.4611,46.42,46.4611,17200.0
2014-11-18 11:10:00,56.57,56.57,56.53,56.55,11000.0,46.4611,46.4611,46.4282,46.4446,11000.0
2014-11-18 11:15:00,56.55,56.57,56.54,56.55,39000.0,46.4446,46.4611,46.4364,46.4446,39000.0
2014-11-18 11:20:00,56.56,56.57,56.55,56.56,8300.0,46.4529,46.4611,46.4446,46.4529,8300.0
2014-11-18 11:25:00,56.57,56.57,56.53,56.53,22800.0,46.4611,46.4611,46.4282,46.4282,22800.0
2014-11-18 11:30:00,56.54,56.57,56.53,56.57,31400.0,46.4364,46.4611,46.4282,46.4611,31400.0
2014-11-18 11:35:00,56.57,56.6,56.57,56.6,58500.0,46.4611,46.4857,46.4611,46.4857,58500.0
2014-11-18 11:40:00,56.59,56.61,56.59,56.59,17600.0,46.4775,46.4939,46.4775,46.4775,17600.0
2014-11-18 11:45:00,56.6,56.6,56.58,56.59,14200.0,46.4857,46.4857,46.4693,46.4775,14200.0
2014-11-18 11:50:00,56.59,56.6,56.58,56.59,20200.0,46.4775,46.4857,46.4693,46.4775,20200.0
2014-11-18 11:55:00,56.59,56.6,56.58,56.6,43500.0,46.4775,46.4857,46.4693,46.4857,43500.0
2014-11-18 12:00:00,56.61,56.61,56.55,56.55,18400.0,46.4939,46.4939,46.4446,46.4446,18400.0
2014-11-18 12:05:00,56.55,56.56,56.54,56.56,14400.0,46.4446,46.4529,46.4364,46.4529,14400.0
2014-11-18 12:10:00,56.57,56.59,56.57,56.57,10600.0,46.4611,46.4775,46.4611,46.4611,10600.0
2014-11-18 12:15:00,56.58,56.61,56.57,56.6,12000.0,46.4693,46.4939,46.4611,46.4857,12000.0
2014-11-18 12:20:00,56.59,56.59,56.56,56.56,11500.0,46.4775,46.4775,46.4529,46.4529,11500.0
2014-11-18 12:25:00,56.56,56.57,56.55,56.55,8900.0,46.4529,46.4611,46.4446,46.4446,8900.0
2014-11-18 12:30:00,56.56,56.57,56.55,56.57,6400.0,46.4529,46.4611,46.4446,46.4611,6400.0
2014-11-18 12:35:00,56.57,56.57,56.54,56.54,19600.0,46.4611,46.4611,46.4364,46.4364,19600.0
2014-11-18 12:40:00,56.54,56.57,56.54,56.56,15800.0,46.4364,46.4611,46.4364,46.4529,15800.0
2014-11-18 12:45:00,56.56,56.59,56.55,56.58,25900.0,46.4529,46.4775,46.4446,46.4693,25900.0
2014-11-18 12:50:00,56.57,56.59,56.57,56.58,5200.0,46.4611,46.4775,46.4611,46.4693,5200.0
2014-11-18 12:55:00,56.59,56.62,56.57,56.61,89000.0,46.4775,46.5021,46.4611,46.4939,89000.0
2014-11-18 13:00:00,56.6,56.61,56.58,56.6,15400.0,46.4857,46.4939,46.4693,46.4857,15400.0
2014-11-18 13:05:00,56.6,56.61,56.58,56.59,17500.0,46.4857,46.4939,46.4693,46.4775,17500.0
2014-11-18 13:10:00,56.6,56.62,56.58,56.59,77500.0,46.4857,46.5021,46.4693,46.4775,77500.0
2014-11-18 13:15:00,56.59,56.62,56.58,56.62,51600.0,46.4775,46.5021,46.4693,46.5021,51600.0
2014-11-18 13:20:00,56.61,56.65,56.61,56.63,37700.0,46.4939,46.5268,46.4939,46.5104,37700.0
2014-11-18 13:25:00,56.63,56.66,56.63,56.66,23600.0,46.5104,46.535,46.5104,46.535,23600.0
2014-11-18 13:30:00,56.65,56.67,56.64,56.67,103400.0,46.5268,46.5432,46.5186,46.5432,103400.0
2014-11-18 13:35:00,56.66,56.67,56.64,56.65,80400.0,46.535,46.5432,46.5186,46.5268,80400.0
2014-11-18 13:40:00,56.64,56.67,56.64,56.66,127800.0,46.5186,46.5432,46.5186,46.535,127800.0
2014-11-18 13:45:00,56.66,56.67,56.65,56.66,141600.0,46.535,46.5432,46.5268,46.535,141600.0
2014-11-18 13:50:00,56.66,56.68,56.66,56.68,74300.0,46.535,46.5514,46.535,46.5514,74300.0
2014-11-18 13:55:00,56.67,56.69,56.67,56.69,85900.0,46.5432,46.5596,46.5432,46.5596,85900.0
2014-11-18 14:00:00,56.68,56.74,56.68,56.74,211400.0,46.5514,46.6007,46.5514,46.6007,211400.0
2014-11-18 14:05:00,56.74,56.77,56.73,56.76,204400.0,46.6007,46.6253,46.5925,46.6171,204400.0
2014-11-18 14:10:00,56.77,56.78,56.76,56.76,217500.0,46.6253,46.6335,46.6171,46.6171,217500.0
2014-11-18 14:15:00,56.75,56.76,56.74,56.75,121700.0,46.6089,46.6171,46.6007,46.6089,121700.0
2014-11-18 14:20:00,56.75,56.76,56.75,56.75,86100.0,46.6089,46.6171,46.6089,46.6089,86100.0
2014-11-18 14:25:00,56.75,56.76,56.72,56.72,90600.0,46.6089,46.6171,46.5843,46.5843,90600.0
2014-11-18 14:30:00,56.72,56.74,56.72,56.74,69100.0,46.5843,46.6007,46.5843,46.6007,69100.0
2014-11-18 14:35:00,56.74,56.76,56.73,56.76,141700.0,46.6007,46.6171,46.5925,46.6171,141700.0
2014-11-18 14:40:00,56.75,56.77,56.75,56.77,142800.0,46.6089,46.6253,46.6089,46.6253,142800.0
2014-11-18 14:45:00,56.77,56.77,56.74,56.75,167600.0,46.6253,46.6253,46.6007,46.6089,167600.0
2014-11-18 14:50:00,56.75,56.75,56.73,56.74,70400.0,46.6089,46.6089,46.5925,46.6007,70400.0
2014-11-18 14:55:00,56.74,56.75,56.71,56.73,88100.0,46.6007,46.6089,46.5761,46.5925,88100.0
2014-11-18 15:00:00,56.73,56.75,56.72,56.75,87600.0,46.5925,46.6089,46.5843,46.6089,87600.0
2014-11-18 15:05:00,56.74,56.79,56.74,56.79,121300.0,46.6007,46.6418,46.6007,46.6418,121300.0
2014-11-18 15:10:00,56.78,56.79,56.77,56.79,122700.0,46.6335,46.6418,46.6253,46.6418,122700.0
2014-11-18 15:15:00,56.79,56.79,56.76,56.77,164400.0,46.6418,46.6418,46.6171,46.6253,164400.0
2014-11-18 15:20:00,56.77,56.77,56.74,56.75,87600.0,46.6253,46.6253,46.6007,46.6089,87600.0
2014-11-18 15:25:00,56.74,56.76,56.74,56.75,136800.0,46.6007,46.6171,46.6007,46.6089,136800.0
2014-11-18 15:30:00,56.75,56.75,56.7,56.72,132700.0,46.6089,46.6089,46.5678,46.5843,132700.0
2014-11-18 15:35:00,56.72,56.73,56.7,56.73,125400.0,46.5843,46.5925,46.5678,46.5925,125400.0
2014-11-18 15:40:00,56.73,56.74,56.72,56.74,116700.0,46.5925,46.6007,46.5843,46.6007,116700.0
2014-11-18 15:45:00,56.73,56.74,56.68,56.68,295800.0,46.5925,46.6007,46.5514,46.5514,295800.0
2014-11-18 15:50:00,56.68,56.69,56.65,56.67,110800.0,46.5514,46.5596,46.5268,46.5432,110800.0
2014-11-18 15:55:00,56.67,56.67,56.64,56.66,359600.0,46.5432,46.5432,46.5186,46.535,359600.0
2014-11-19 09:30:00,56.62,56.64,56.37,56.38,208200.0,46.5021,46.5186,46.2968,46.305,208200.0
2014-11-19 09:35:00,56.38,56.45,56.29,56.45,201400.0,46.305,46.3625,46.2311,46.3625,201400.0
2014-11-19 09:40:00,56.45,56.5,56.4,56.48,113600.0,46.3625,46.4036,46.3215,46.3872,113600.0
2014-11-19 09:45:00,56.48,56.53,56.45,56.47,101100.0,46.3872,46.4282,46.3625,46.3789,101100.0
2014-11-19 09:50:00,56.46,56.48,56.43,56.44,110900.0,46.3707,46.3872,46.3461,46.3543,110900.0
2014-11-19 09:55:00,56.44,56.45,56.4,56.45,72400.0,46.3543,46.3625,46.3215,46.3625,72400.0
2014-11-19 10:00:00,56.45,56.46,56.41,56.41,80900.0,46.3625,46.3707,46.3297,46.3297,80900.0
2014-11-19 10:05:00,56.41,56.42,56.36,56.41,100900.0,46.3297,46.3379,46.2886,46.3297,100900.0
2014-11-19 10:10:00,56.4,56.4,56.35,56.39,49600.0,46.3215,46.3215,46.2804,46.3132,49600.0
2014-11-19 10:15:00,56.39,56.43,56.36,56.42,51100.0,46.3132,46.3461,46.2886,46.3379,51100.0
2014-11-19 10:20:00,56.41,56.41,56.37,56.39,23500.0,46.3297,46.3297,46.2968,46.3132,23500.0
2014-11-19 10:25:00,56.39,56.39,56.34,56.36,45100.0,46.3132,46.3132,46.2722,46.2886,45100.0
2014-11-19 10:30:00,56.36,56.38,56.34,56.35,34100.0,46.2886,46.305,46.2722,46.2804,34100.0
2014-11-19 10:35:00,56.35,56.37,56.3,56.31,57100.0,46.2804,46.2968,46.2393,46.2475,57100.0
2014-11-19 10:40:00,56.31,56.33,56.29,56.3,68300.0,46.2475,46.264,46.2311,46.2393,68300.0
2014-11-19 10:45:00,56.3,56.33,56.29,56.3,28600.0,46.2393,46.264,46.2311,46.2393,28600.0
2014-11-19 10:50:00,56.3,56.34,56.29,56.34,42500.0,46.2393,46.2722,46.2311,46.2722,42500.0
2014-11-19 10:55:00,56.35,56.37,56.31,56.31,81200.0,46.2804,46.2968,46.2475,46.2475,81200.0
2014-11-19 11:00:00,56.31,56.32,56.28,56.29,87100.0,46.2475,46.2557,46.2229,46.2311,87100.0
2014-11-19 11:05:00,56.29,56.37,56.27,56.36,108400.0,46.2311,46.2968,46.2147,46.2886,108400.0
2014-11-19 11:10:00,56.37,56.38,56.35,56.36,47300.0,46.2968,46.305,46.2804,46.2886,47300.0
2014-11-19 11:15:00,56.37,56.38,56.36,56.36,27200.0,46.2968,46.305,46.2886,46.2886,27200.0
2014-11-19 11:20:00,56.36,56.37,56.34,56.37,32100.0,46.2886,46.2968,46.2722,46.2968,32100.0
2014-11-19 11:25:00,56.37,56.38,56.35,56.36,22000.0,46.2968,46.305,46.2804,46.2886,22000.0
2014-11-19 11:30:00,56.36,56.42,56.35,56.4,38300.0,46.2886,46.3379,46.2804,46.3215,38300.0
2014-11-19 11:35:00,56.4,56.41,56.39,56.4,20200.0,46.3215,46.3297,46.3132,46.3215,20200.0
2014-11-19 11:40:00,56.4,56.43,56.39,56.41,61700.0,46.3215,46.3461,46.3132,46.3297,61700.0
2014-11-19 11:45:00,56.42,56.44,56.41,56.41,28900.0,46.3379,46.3543,46.3297,46.3297,28900.0
2014-11-19 11:50:00,56.42,56.44,56.41,56.43,40900.0,46.3379,46.3543,46.3297,46.3461,40900.0
2014-11-19 11:55:00,56.43,56.44,56.42,56.44,34200.0,46.3461,46.3543,46.3379,46.3543,34200.0
2014-11-19 12:00:00,56.44,56.46,56.44,56.46,123700.0,46.3543,46.3707,46.3543,46.3707,123700.0
2014-11-19 12:05:00,56.45,56.47,56.44,56.46,42500.0,46.3625,46.3789,46.3543,46.3707,42500.0
2014-11-19 12:10:00,56.45,56.46,56.43,56.43,39600.0,46.3625,46.3707,46.3461,46.3461,39600.0
2014-11-19 12:15:00,56.44,56.47,56.43,56.46,26800.0,46.3543,46.3789,46.3461,46.3707,26800.0
2014-11-19 12:20:00,56.46,56.47,56.44,56.46,51600.0,46.3707,46.3789,46.3543,46.3707,51600.0
2014-11-19 12:25:00,56.45,56.46,56.43,56.44,35500.0,46.3625,46.3707,46.3461,46.3543,35500.0
2014-11-19 12:30:00,56.44,56.44,56.42,56.43,20700.0,46.3543,46.3543,46.3379,46.3461,20700.0
2014-11-19 12:35:00,56.44,56.45,56.4,56.4,31300.0,46.3543,46.3625,46.3215,46.3215,31300.0
2014-11-19 12:40:00,56.41,56.42,56.4,56.42,17100.0,46.3297,46.3379,46.3215,46.3379,17100.0
2014-11-19 12:45:00,56.42,56.42,56.39,56.41,26100.0,46.3379,46.3379,46.3132,46.3297,26100.0
2014-11-19 12:50:00,56.41,56.43,56.4,56.41,25200.0,46.3297,46.3461,46.3215,46.3297,25200.0
2014-11-19 12:55:00,56.41,56.47,56.41,56.47,39000.0,46.3297,46.3789,46.3297,46.3789,39000.0
2014-11-19 13:00:00,56.47,56.47,56.43,56.44,28400.0,46.3789,46.3789,46.3461,46.3543,28400.0
2014-11-19 13:05:00,56.43,56.45,56.43,56.44,31500.0,46.3461,46.3625,46.3461,46.3543,31500.0
2014-11-19 13:10:00,56.43,56.45,56.42,56.44,27400.0,46.3461,46.3625,46.3379,46.3543,27400.0
2014-11-19 13:15:00,56.44,56.45,56.43,56.45,26900.0,46.3543,46.3625,46.3461,46.3625,26900.0
2014-11-19 13:20:00,56.45,56.47,56.44,56.46,22200.0,46.3625,46.3789,46.3543,46.3707,22200.0
2014-11-19 13:25:00,56.47,56.48,56.43,56.43,23400.0,46.3789,46.3872,46.3461,46.3461,23400.0
2014-11-19 13:30:00,56.44,56.45,56.42,56.43,23300.0,46.3543,46.3625,46.3379,46.3461,23300.0
2014-11-19 13:35:00,56.43,56.45,56.42,56.45,31500.0,46.3461,46.3625,46.3379,46.3625,31500.0
2014-11-19 13:40:00,56.45,56.45,56.43,56.44,25700.0,46.3625,46.3625,46.3461,46.3543,25700.0
2014-11-19 13:45:00,56.43,56.44,56.41,56.41,29200.0,46.3461,46.3543,46.3297,46.3297,29200.0
2014-11-19 13:50:00,56.41,56.45,56.4,56.45,42000.0,46.3297,46.3625,46.3215,46.3625,42000.0
2014-11-19 13:55:00,56.45,56.45,56.4,56.41,39300.0,46.3625,46.3625,46.3215,46.3297,39300.0
2014-11-19 14:00:00,56.41,56.56,56.38,56.54,210900.0,46.3297,46.4529,46.305,46.4364,210900.0
2014-11-19 14:05:00,56.53,56.54,56.5,56.51,139200.0,46.4282,46.4364,46.4036,46.4118,139200.0
2014-11-19 14:10:00,56.51,56.54,56.5,56.5,53000.0,46.4118,46.4364,46.4036,46.4036,53000.0
2014-11-19 14:15:00,56.51,56.55,56.5,56.54,53400.0,46.4118,46.4446,46.4036,46.4364,53400.0
2014-11-19 14:20:00,56.54,56.54,56.37,56.4,87200.0,46.4364,46.4364,46.2968,46.3215,87200.0
2014-11-19 14:25:00,56.41,56.45,56.4,56.41,41100.0,46.3297,46.3625,46.3215,46.3297,41100.0
2014-11-19 14:30:00,56.41,56.46,56.41,56.44,43100.0,46.3297,46.3707,46.3297,46.3543,43100.0
2014-11-19 14:35:00,56.44,56.44,56.38,56.43,45500.0,46.3543,46.3543,46.305,46.3461,45500.0
2014-11-19 14:40:00,56.44,56.44,56.37,56.4,136600.0,46.3543,46.3543,46.2968,46.3215,136600.0
2014-11-19 14:45:00,56.4,56.41,56.35,56.37,38100.0,46.3215,46.3297,46.2804,46.2968,38100.0
2014-11-19 14:50:00,56.37,56.43,56.36,56.42,64100.0,46.2968,46.3461,46.2886,46.3379,64100.0
2014-11-19 14:55:00,56.42,56.45,56.41,56.42,35100.0,46.3379,46.3625,46.3297,46.3379,35100.0
2014-11-19 15:00:00,56.41,56.43,56.39,56.39,36600.0,46.3297,46.3461,46.3132,46.3132,36600.0
2014-11-19 15:05:00,56.39,56.42,56.39,56.4,15700.0,46.3132,46.3379,46.3132,46.3215,15700.0
2014-11-19 15:10:00,56.4,56.44,56.4,56.41,22900.0,46.3215,46.3543,46.3215,46.3297,22900.0
2014-11-19 15:15:00,56.4,56.49,56.39,56.49,63600.0,46.3215,46.3954,46.3132,46.3954,63600.0
2014-11-19 15:20:00,56.48,56.53,56.48,56.5,42000.0,46.3872,46.4282,46.3872,46.4036,42000.0
2014-11-19 15:25:00,56.51,56.51,56.47,56.47,29500.0,46.4118,46.4118,46.3789,46.3789,29500.0
2014-11-19 15:30:00,56.47,56.51,56.45,56.51,76200.0,46.3789,46.4118,46.3625,46.4118,76200.0
2014-11-19 15:35:00,56.5,56.51,56.46,56.48,71700.0,46.4036,46.4118,46.3707,46.3872,71700.0
2014-11-19 15:40:00,56.47,56.48,56.41,56.45,130500.0,46.3789,46.3872,46.3297,46.3625,130500.0
2014-11-19 15:45:00,56.46,56.48,56.45,56.47,128800.0,46.3707,46.3872,46.3625,46.3789,128800.0
2014-11-19 15:50:00,56.46,56.51,56.46,56.5,92700.0,46.3707,46.4118,46.3707,46.4036,92700.0
2014-11-19 15:55:00,56.51,56.52,56.46,56.49,268500.0,46.4118,46.42,46.3707,46.3954,268500.0
2014-11-20 09:30:00,56.31,56.31,56.12,56.18,409500.0,46.2475,46.2475,46.0915,46.1408,409500.0
2014-11-20 09:35:00,56.18,56.23,56.16,56.19,195900.0,46.1408,46.1818,46.1243,46.149,195900.0
2014-11-20 09:40:00,56.19,56.28,56.18,56.25,86300.0,46.149,46.2229,46.1408,46.1983,86300.0
2014-11-20 09:45:00,56.25,56.31,56.21,56.3,45500.0,46.1983,46.2475,46.1654,46.2393,45500.0
2014-11-20 09:50:00,56.3,56.36,56.29,56.33,74100.0,46.2393,46.2886,46.2311,46.264,74100.0
2014-11-20 09:55:00,56.34,56.36,56.31,56.34,45700.0,46.2722,46.2886,46.2475,46.2722,45700.0
2014-11-20 10:00:00,56.35,56.46,56.35,56.45,93000.0,46.2804,46.3707,46.2804,46.3625,93000.0
2014-11-20 10:05:00,56.45,56.51,56.45,56.48,293800.0,46.3625,46.4118,46.3625,46.3872,293800.0
2014-11-20 10:10:00,56.48,56.48,56.41,56.44,79700.0,46.3872,46.3872,46.3297,46.3543,79700.0
2014-11-20 10:15:00,56.44,56.48,56.39,56.4,82000.0,46.3543,46.3872,46.3132,46.3215,82000.0
2014-11-20 10:20:00,56.39,56.47,56.39,56.47,21500.0,46.3132,46.3789,46.3132,46.3789,21500.0
2014-11-20 10:25:00,56.47,56.51,56.46,56.49,13500.0,46.3789,46.4118,46.3707,46.3954,13500.0
2014-11-20 10:30:00,56.5,56.52,56.47,56.48,29500.0,46.4036,46.42,46.3789,46.3872,29500.0
2014-11-20 10:35:00,56.49,56.57,56.48,56.55,54700.0,46.3954,46.4611,46.3872,46.4446,54700.0
2014-11-20 10:40:00,56.53,56.57,56.53,56.57,77400.0,46.4282,46.4611,46.4282,46.4611,77400.0
2014-11-20 10:45:00,56.57,56.58,56.55,56.56,38800.0,46.4611,46.4693,46.4446,46.4529,38800.0
2014-11-20 10:50:00,56.55,56.57,56.54,56.56,22800.0,46.4446,46.4611,46.4364,46.4529,22800.0
2014-11-20 10:55:00,56.56,56.57,56.54,56.55,12000.0,46.4529,46.4611,46.4364,46.4446,12000.0
2014-11-20 11:00:00,56.55,56.59,56.55,56.56,31700.0,46.4446,46.4775,46.4446,46.4529,31700.0
2014-11-20 11:05:00,56.56,56.58,56.55,56.58,29700.0,46.4529,46.4693,46.4446,46.4693,29700.0
2014-11-20 11:10:00,56.58,56.62,56.57,56.61,50000.0,46.4693,46.5021,46.4611,46.4939,50000.0
2014-11-20 11:15:00,56.61,56.65,56.61,56.65,34300.0,46.4939,46.5268,46.4939,46.5268,34300.0
2014-11-20 11:20:00,56.65,56.66,56.63,56.66,70500.0,46.5268,46.535,46.5104,46.535,70500.0
2014-11-20 11:25:00,56.65,56.66,56.64,56.65,30500.0,46.5268,46.535,46.5186,46.5268,30500.0
2014-11-20 11:30:00,56.65,56.67,56.62,56.63,42600.0,46.5268,46.5432,46.5021,46.5104,42600.0
2014-11-20 11:35:00,56.64,56.65,56.62,56.62,27200.0,46.5186,46.5268,46.5021,46.5021,27200.0
2014-11-20 11:40:00,56.62,56.63,56.61,56.62,20300.0,46.5021,46.5104,46.4939,46.5021,20300.0
2014-11-20 11:45:00,56.63,56.66,56.62,56.65,27000.0,46.5104,46.535,46.5021,46.5268,27000.0
2014-11-20 11:50:00,56.66,56.66,56.63,56.65,37500.0,46.535,46.535,46.5104,46.5268,37500.0
2014-11-20 11:55:00,56.66,56.66,56.62,56.63,54300.0,46.535,46.535,46.5021,46.5104,54300.0
2014-11-20 12:00:00,56.63,56.64,56.61,56.63,15100.0,46.5104,46.5186,46.4939,46.5104,15100.0
2014-11-20 12:05:00,56.63,56.65,56.62,56.64,14200.0,46.5104,46.5268,46.5021,46.5186,14200.0
2014-11-20 12:10:00,56.64,56.67,56.63,56.66,22100.0,46.5186,46.5432,46.5104,46.535,22100.0
2014-11-20 12:15:00,56.66,56.69,56.65,56.69,14800.0,46.535,46.5596,46.5268,46.5596,14800.0
2014-11-20 12:20:00,56.69,56.69,56.66,56.67,26300.0,46.5596,46.5596,46.535,46.5432,26300.0
2014-11-20 12:25:00,56.68,56.68,56.65,56.66,13500.0,46.5514,46.5514,46.5268,46.535,13500.0
2014-11-20 12:30:00,56.65,56.69,56.65,56.68,19300.0,46.5268,46.5596,46.5268,46.5514,19300.0
2014-11-20 12:35:00,56.69,56.7,56.68,56.68,18000.0,46.5596,46.5678,46.5514,46.5514,18000.0
2014-11-20 12:40:00,56.68,56.69,56.63,56.64,34100.0,46.5514,46.5596,46.5104,46.5186,34100.0
2014-11-20 12:45:00,56.64,56.65,56.63,56.64,18100.0,46.5186,46.5268,46.5104,46.5186,18100.0
2014-11-20 12:50:00,56.65,56.65,56.62,56.63,15400.0,46.5268,46.5268,46.5021,46.5104,15400.0
2014-11-20 12:55:00,56.63,56.65,56.61,56.65,35200.0,46.5104,46.5268,46.4939,46.5268,35200.0
2014-11-20 13:00:00,56.64,56.68,56.64,56.67,28000.0,46.5186,46.5514,46.5186,46.5432,28000.0
2014-11-20 13:05:00,56.67,56.68,56.63,56.64,32600.0,46.5432,46.5514,46.5104,46.5186,32600.0
2014-11-20 13:10:00,56.63,56.65,56.6,56.64,79800.0,46.5104,46.5268,46.4857,46.5186,79800.0
2014-11-20 13:15:00,56.64,56.65,56.62,56.64,40400.0,46.5186,46.5268,46.5021,46.5186,40400.0
2014-11-20 13:20:00,56.64,56.64,56.62,56.63,43300.0,46.5186,46.5186,46.5021,46.5104,43300.0
2014-11-20 13:25:00,56.63,56.64,56.62,56.64,59400.0,46.5104,46.5186,46.5021,46.5186,59400.0
2014-11-20 13:30:00,56.64,56.65,56.63,56.65,65600.0,46.5186,46.5268,46.5104,46.5268,65600.0
2014-11-20 13:35:00,56.66,56.66,56.63,56.63,72000.0,46.535,46.535,46.5104,46.5104,72000.0
2014-11-20 13:40:00,56.64,56.64,56.63,56.63,28800.0,46.5186,46.5186,46.5104,46.5104,28800.0
2014-11-20 13:45:00,56.63,56.64,56.62,56.64,26400.0,46.5104,46.5186,46.5021,46.5186,26400.0
2014-11-20 13:50:00,56.64,56.64,56.63,56.64,19600.0,46.5186,46.5186,46.5104,46.5186,19600.0
2014-11-20 13:55:00,56.63,56.64,56.63,56.64,27300.0,46.5104,46.5186,46.5104,46.5186,27300.0
2014-11-20 14:00:00,56.64,56.66,56.63,56.64,43300.0,46.5186,46.535,46.5104,46.5186,43300.0
2014-11-20 14:05:00,56.65,56.65,56.63,56.64,63300.0,46.5268,46.5268,46.5104,46.5186,63300.0
2014-11-20 14:10:00,56.65,56.65,56.63,56.64,20900.0,46.5268,46.5268,46.5104,46.5186,20900.0
2014-11-20 14:15:00,56.65,56.66,56.64,56.65,10100.0,46.5268,46.535,46.5186,46.5268,10100.0
2014-11-20 14:20:00,56.64,56.67,56.64,56.66,25600.0,46.5186,46.5432,46.5186,46.535,25600.0
2014-11-20 14:25:00,56.66,56.67,56.64,56.64,6600.0,46.535,46.5432,46.5186,46.5186,6600.0
2014-11-20 14:30:00,56.64,56.65,56.61,56.62,23500.0,46.5186,46.5268,46.4939,46.5021,23500.0
2014-11-20 14:35:00,56.62,56.63,56.59,56.61,13000.0,46.5021,46.5104,46.4775,46.4939,13000.0
2014-11-20 14:40:00,56.6,56.61,56.59,56.59,20700.0,46.4857,46.4939,46.4775,46.4775,20700.0
2014-11-20 14:45:00,56.59,56.62,56.59,56.6,14000.0,46.4775,46.5021,46.4775,46.4857,14000.0
2014-11-20 14:50:00,56.6,56.61,56.59,56.6,13800.0,46.4857,46.4939,46.4775,46.4857,13800.0
2014-11-20 14:55:00,56.6,56.61,56.56,56.56,25000.0,46.4857,46.4939,46.4529,46.4529,25000.0
2014-11-20 15:00:00,56.56,56.56,56.54,56.56,31500.0,46.4529,46.4529,46.4364,46.4529,31500.0
2014-11-20 15:05:00,56.56,56.58,56.56,56.57,28600.0,46.4529,46.4693,46.4529,46.4611,28600.0
2014-11-20 15:10:00,56.57,56.57,56.55,56.55,23000.0,46.4611,46.4611,46.4446,46.4446,23000.0
2014-11-20 15:15:00,56.55,56.55,56.53,56.54,402900.0,46.4446,46.4446,46.4282,46.4364,402900.0
2014-11-20 15:20:00,56.55,56.55,56.52,56.54,23000.0,46.4446,46.4446,46.42,46.4364,23000.0
2014-11-20 15:25:00,56.55,56.59,56.54,56.57,67700.0,46.4446,46.4775,46.4364,46.4611,67700.0
2014-11-20 15:30:00,56.57,56.61,56.57,56.59,23300.0,46.4611,46.4939,46.4611,46.4775,23300.0
2014-11-20 15:35:00,56.6,56.63,56.59,56.61,41400.0,46.4857,46.5104,46.4775,46.4939,41400.0
2014-11-20 15:40:00,56.62,56.63,56.61,56.62,170900.0,46.5021,46.5104,46.4939,46.5021,170900.0
2014-11-20 15:45:00,56.62,56.63,56.59,56.62,340900.0,46.5021,46.5104,46.4775,46.5021,340900.0
2014-11-20 15:50:00,56.62,56.62,56.59,56.6,303500.0,46.5021,46.5021,46.4775,46.4857,303500.0
2014-11-20 15:55:00,56.6,56.63,56.58,56.62,1221000.0,46.4857,46.5104,46.4693,46.5021,1221000.0
2014-11-21 09:30:00,57.29,57.32,57.2,57.23,153500.0,47.0524,47.0771,46.9785,47.0031,153500.0
2014-11-21 09:35:00,57.23,57.24,57.18,57.22,181800.0,47.0031,47.0113,46.9621,46.9949,181800.0
2014-11-21 09:40:00,57.22,57.23,57.19,57.22,134500.0,46.9949,47.0031,46.9703,46.9949,134500.0
2014-11-21 09:45:00,57.22,57.27,57.22,57.27,235300.0,46.9949,47.036,46.9949,47.036,235300.0
2014-11-21 09:50:00,57.27,57.29,57.22,57.24,49600.0,47.036,47.0524,46.9949,47.0113,49600.0
2014-11-21 09:55:00,57.24,57.29,57.22,57.26,62800.0,47.0113,47.0524,46.9949,47.0278,62800.0
2014-11-21 10:00:00,57.27,57.29,57.25,57.28,170800.0,47.036,47.0524,47.0196,47.0442,170800.0
2014-11-21 10:05:00,57.27,57.3,57.25,57.28,95000.0,47.036,47.0606,47.0196,47.0442,95000.0
2014-11-21 10:10:00,57.28,57.31,57.25,57.31,89300.0,47.0442,47.0688,47.0196,47.0688,89300.0
2014-11-21 10:15:00,57.31,57.32,57.27,57.28,48700.0,47.0688,47.0771,47.036,47.0442,48700.0
2014-11-21 10:20:00,57.27,57.31,57.27,57.31,38400.0,47.036,47.0688,47.036,47.0688,38400.0
2014-11-21 10:25:00,57.31,57.34,57.29,57.3,61300.0,47.0688,47.0935,47.0524,47.0606,61300.0
2014-11-21 10:30:00,57.3,57.3,57.27,57.28,95300.0,47.0606,47.0606,47.036,47.0442,95300.0
2014-11-21 10:35:00,57.27,57.29,57.25,57.28,54400.0,47.036,47.0524,47.0196,47.0442,54400.0
2014-11-21 10:40:00,57.29,57.29,57.27,57.28,18200.0,47.0524,47.0524,47.036,47.0442,18200.0
2014-11-21 10:45:00,57.29,57.3,57.26,57.27,83300.0,47.0524,47.0606,47.0278,47.036,83300.0
2014-11-21 10:50:00,57.27,57.32,57.26,57.32,223500.0,47.036,47.0771,47.0278,47.0771,223500.0
2014-11-21 10:55:00,57.32,57.32,57.29,57.31,209500.0,47.0771,47.0771,47.0524,47.0688,209500.0
2014-11-21 11:00:00,57.3,57.31,57.27,57.29,84800.0,47.0606,47.0688,47.036,47.0524,84800.0
2014-11-21 11:05:00,57.29,57.3,57.26,57.29,45300.0,47.0524,47.0606,47.0278,47.0524,45300.0
2014-11-21 11:10:00,57.29,57.34,57.28,57.34,62800.0,47.0524,47.0935,47.0442,47.0935,62800.0
2014-11-21 11:15:00,57.33,57.34,57.31,57.32,74400.0,47.0853,47.0935,47.0688,47.0771,74400.0
2014-11-21 11:20:00,57.33,57.33,57.31,57.32,46700.0,47.0853,47.0853,47.0688,47.0771,46700.0
2014-11-21 11:25:00,57.32,57.32,57.3,57.31,23400.0,47.0771,47.0771,47.0606,47.0688,23400.0
2014-11-21 11:30:00,57.31,57.32,57.29,57.29,128800.0,47.0688,47.0771,47.0524,47.0524,128800.0
2014-11-21 11:35:00,57.3,57.3,57.26,57.27,53700.0,47.0606,47.0606,47.0278,47.036,53700.0
2014-11-21 11:40:00,57.27,57.31,57.27,57.3,69000.0,47.036,47.0688,47.036,47.0606,69000.0
2014-11-21 11:45:00,57.3,57.32,57.28,57.32,35800.0,47.0606,47.0771,47.0442,47.0771,35800.0
2014-11-21 11:50:00,57.31,57.32,57.3,57.3,65800.0,47.0688,47.0771,47.0606,47.0606,65800.0
2014-11-21 11:55:00,57.3,57.32,57.3,57.32,91900.0,47.0606,47.0771,47.0606,47.0771,91900.0
2014-11-21 12:00:00,57.32,57.34,57.28,57.33,47800.0,47.0771,47.0935,47.0442,47.0853,47800.0
2014-11-21 12:05:00,57.32,57.33,57.29,57.31,49600.0,47.0771,47.0853,47.0524,47.0688,49600.0
2014-11-21 12:10:00,57.31,57.32,57.28,57.29,235900.0,47.0688,47.0771,47.0442,47.0524,235900.0
2014-11-21 12:15:00,57.29,57.29,57.23,57.24,45800.0,47.0524,47.0524,47.0031,47.0113,45800.0
2014-11-21 12:20:00,57.23,57.25,57.22,57.23,132500.0,47.0031,47.0196,46.9949,47.0031,132500.0
2014-11-21 12:25:00,57.22,57.25,57.21,57.22,167800.0,46.9949,47.0196,46.9867,46.9949,167800.0
2014-11-21 12:30:00,57.22,57.23,57.21,57.22,411200.0,46.9949,47.0031,46.9867,46.9949,411200.0
2014-11-21 12:35:00,57.22,57.26,57.22,57.23,178600.0,46.9949,47.0278,46.9949,47.0031,178600.0
2014-11-21 12:40:00,57.23,57.25,57.22,57.22,124100.0,47.0031,47.0196,46.9949,46.9949,124100.0
2014-11-21 12:45:00,57.22,57.23,57.2,57.2,139300.0,46.9949,47.0031,46.9785,46.9785,139300.0
2014-11-21 12:50:00,57.2,57.21,57.16,57.16,34000.0,46.9785,46.9867,46.9456,46.9456,34000.0
2014-11-21 12:55:00,57.17,57.2,57.16,57.2,30600.0,46.9539,46.9785,46.9456,46.9785,30600.0
2014-11-21 13:00:00,57.2,57.2,57.15,57.18,34800.0,46.9785,46.9785,46.9374,46.9621,34800.0
2014-11-21 13:05:00,57.18,57.18,57.11,57.13,33900.0,46.9621,46.9621,46.9046,46.921,33900.0
2014-11-21 13:10:00,57.13,57.15,57.12,57.14,34700.0,46.921,46.9374,46.9128,46.9292,34700.0
2014-11-21 13:15:00,57.14,57.15,57.11,57.12,42000.0,46.9292,46.9374,46.9046,46.9128,42000.0
2014-11-21 13:20:00,57.12,57.14,57.1,57.14,40700.0,46.9128,46.9292,46.8964,46.9292,40700.0
2014-11-21 13:25:00,57.13,57.13,57.07,57.07,54500.0,46.921,46.921,46.8717,46.8717,54500.0
2014-11-21 13:30:00,57.08,57.1,57.05,57.1,41300.0,46.8799,46.8964,46.8553,46.8964,41300.0
2014-11-21 13:35:00,57.09,57.12,57.09,57.11,39000.0,46.8882,46.9128,46.8882,46.9046,39000.0
2014-11-21 13:40:00,57.11,57.12,57.09,57.1,59800.0,46.9046,46.9128,46.8882,46.8964,59800.0
2014-11-21 13:45:00,57.1,57.13,57.1,57.12,30900.0,46.8964,46.921,46.8964,46.9128,30900.0
2014-11-21 13:50:00,57.12,57.15,57.11,57.15,24300.0,46.9128,46.9374,46.9046,46.9374,24300.0
2014-11-21 13:55:00,57.16,57.17,57.12,57.13,22400.0,46.9456,46.9539,46.9128,46.921,22400.0
2014-11-21 14:00:00,57.13,57.18,57.12,57.16,20400.0,46.921,46.9621,46.9128,46.9456,20400.0
2014-11-21 14:05:00,57.16,57.17,57.14,57.15,33100.0,46.9456,46.9539,46.9292,46.9374,33100.0
2014-11-21 14:10:00,57.16,57.17,57.13,57.14,35600.0,46.9456,46.9539,46.921,46.9292,35600.0
2014-11-21 14:15:00,57.14,57.16,57.13,57.14,24400.0,46.9292,46.9456,46.921,46.9292,24400.0
2014-11-21 14:20:00,57.14,57.14,57.1,57.12,40500.0,46.9292,46.9292,46.8964,46.9128,40500.0
2014-11-21 14:25:00,57.11,57.12,57.08,57.08,34900.0,46.9046,46.9128,46.8799,46.8799,34900.0
2014-11-21 14:30:00,57.08,57.11,57.05,57.1,30300.0,46.8799,46.9046,46.8553,46.8964,30300.0
2014-11-21 14:35:00,57.1,57.12,57.06,57.09,63400.0,46.8964,46.9128,46.8635,46.8882,63400.0
2014-11-21 14:40:00,57.09,57.17,57.08,57.16,28100.0,46.8882,46.9539,46.8799,46.9456,28100.0
2014-11-21 14:45:00,57.15,57.16,57.13,57.15,41000.0,46.9374,46.9456,46.921,46.9374,41000.0
2014-11-21 14:50:00,57.15,57.19,57.15,57.17,42900.0,46.9374,46.9703,46.9374,46.9539,42900.0
2014-11-21 14:55:00,57.17,57.17,57.12,57.15,34200.0,46.9539,46.9539,46.9128,46.9374,34200.0
2014-11-21 15:00:00,57.15,57.2,57.14,57.19,40600.0,46.9374,46.9785,46.9292,46.9703,40600.0
2014-11-21 15:05:00,57.18,57.19,57.15,57.15,47600.0,46.9621,46.9703,46.9374,46.9374,47600.0
2014-11-21 15:10:00,57.15,57.2,57.14,57.18,213900.0,46.9374,46.9785,46.9292,46.9621,213900.0
2014-11-21 15:15:00,57.18,57.18,57.15,57.17,49000.0,46.9621,46.9621,46.9374,46.9539,49000.0
2014-11-21 15:20:00,57.17,57.18,57.14,57.16,49000.0,46.9539,46.9621,46.9292,46.9456,49000.0
2014-11-21 15:25:00,57.16,57.19,57.15,57.19,53500.0,46.9456,46.9703,46.9374,46.9703,53500.0
2014-11-21 15:30:00,57.19,57.22,57.17,57.22,180400.0,46.9703,46.9949,46.9539,46.9949,180400.0
2014-11-21 15:35:00,57.22,57.23,57.19,57.2,214200.0,46.9949,47.0031,46.9703,46.9785,214200.0
2014-11-21 15:40:00,57.21,57.22,57.19,57.22,195700.0,46.9867,46.9949,46.9703,46.9949,195700.0
2014-11-21 15:45:00,57.22,57.22,57.16,57.17,163400.0,46.9949,46.9949,46.9456,46.9539,163400.0
2014-11-21 15:50:00,57.17,57.19,57.14,57.14,207300.0,46.9539,46.9703,46.9292,46.9292,207300.0
2014-11-21 15:55:00,57.15,57.19,57.14,57.19,310500.0,46.9374,46.9703,46.9292,46.9703,310500.0
2014-11-24 09:30:00,57.34,57.52,57.24,57.48,148500.0,47.0935,47.2413,47.0113,47.2085,148500.0
2014-11-24 09:35:00,57.48,57.53,57.42,57.5,223800.0,47.2085,47.2495,47.1592,47.2249,223800.0
2014-11-24 09:40:00,57.51,57.53,57.38,57.39,74700.0,47.2331,47.2495,47.1263,47.1345,74700.0
2014-11-24 09:45:00,57.4,57.4,57.33,57.34,46500.0,47.1428,47.1428,47.0853,47.0935,46500.0
2014-11-24 09:50:00,57.34,57.35,57.29,57.32,61100.0,47.0935,47.1017,47.0524,47.0771,61100.0
2014-11-24 09:55:00,57.33,57.37,57.31,57.35,59400.0,47.0853,47.1181,47.0688,47.1017,59400.0
2014-11-24 10:00:00,57.35,57.38,57.33,57.36,42900.0,47.1017,47.1263,47.0853,47.1099,42900.0
2014-11-24 10:05:00,57.37,57.39,57.31,57.36,40400.0,47.1181,47.1345,47.0688,47.1099,40400.0
2014-11-24 10:10:00,57.35,57.37,57.33,57.34,97700.0,47.1017,47.1181,47.0853,47.0935,97700.0
2014-11-24 10:15:00,57.34,57.35,57.31,57.35,34000.0,47.0935,47.1017,47.0688,47.1017,34000.0
2014-11-24 10:20:00,57.35,57.38,57.34,57.36,39100.0,47.1017,47.1263,47.0935,47.1099,39100.0
2014-11-24 10:25:00,57.36,57.38,57.34,57.37,29200.0,47.1099,47.1263,47.0935,47.1181,29200.0
2014-11-24 10:30:00,57.36,57.38,57.33,57.35,48500.0,47.1099,47.1263,47.0853,47.1017,48500.0
2014-11-24 10:35:00,57.35,57.37,57.31,57.32,28200.0,47.1017,47.1181,47.0688,47.0771,28200.0
2014-11-24 10:40:00,57.32,57.35,57.32,57.35,97300.0,47.0771,47.1017,47.0771,47.1017,97300.0
2014-11-24 10:45:00,57.34,57.35,57.29,57.29,40300.0,47.0935,47.1017,47.0524,47.0524,40300.0
2014-11-24 10:50:00,57.3,57.31,57.27,57.28,37900.0,47.0606,47.0688,47.036,47.0442,37900.0
2014-11-24 10:55:00,57.29,57.3,57.27,57.29,24200.0,47.0524,47.0606,47.036,47.0524,24200.0
2014-11-24 11:00:00,57.29,57.3,57.28,57.29,20600.0,47.0524,47.0606,47.0442,47.0524,20600.0
2014-11-24 11:05:00,57.3,57.3,57.24,57.25,98200.0,47.0606,47.0606,47.0113,47.0196,98200.0
2014-11-24 11:10:00,57.24,57.27,57.23,57.27,21000.0,47.0113,47.036,47.0031,47.036,21000.0
2014-11-24 11:15:00,57.27,57.28,57.23,57.25,49800.0,47.036,47.0442,47.0031,47.0196,49800.0
2014-11-24 11:20:00,57.24,57.26,57.22,57.23,41600.0,47.0113,47.0278,46.9949,47.0031,41600.0
2014-11-24 11:25:00,57.23,57.24,57.22,57.23,15600.0,47.0031,47.0113,46.9949,47.0031,15600.0
2014-11-24 11:30:00,57.23,57.26,57.23,57.23,41700.0,47.0031,47.0278,47.0031,47.0031,41700.0
2014-11-24 11:35:00,57.23,57.25,57.21,57.25,67000.0,47.0031,47.0196,46.9867,47.0196,67000.0
2014-11-24 11:40:00,57.25,57.25,57.23,57.25,40100.0,47.0196,47.0196,47.0031,47.0196,40100.0
2014-11-24 11:45:00,57.25,57.26,57.24,57.25,20200.0,47.0196,47.0278,47.0113,47.0196,20200.0
2014-11-24 11:50:00,57.25,57.27,57.24,57.26,19800.0,47.0196,47.036,47.0113,47.0278,19800.0
2014-11-24 11:55:00,57.26,57.27,57.25,57.26,17900.0,47.0278,47.036,47.0196,47.0278,17900.0
2014-11-24 12:00:00,57.26,57.27,57.24,57.27,37700.0,47.0278,47.036,47.0113,47.036,37700.0
2014-11-24 12:05:00,57.27,57.3,57.27,57.27,24500.0,47.036,47.0606,47.036,47.036,24500.0
2014-11-24 12:10:00,57.28,57.28,57.25,57.27,15000.0,47.0442,47.0442,47.0196,47.036,15000.0
2014-11-24 12:15:00,57.26,57.27,57.23,57.24,28200.0,47.0278,47.036,47.0031,47.0113,28200.0
2014-11-24 12:20:00,57.24,57.27,57.24,57.26,61800.0,47.0113,47.036,47.0113,47.0278,61800.0
2014-11-24 12:25:00,57.27,57.27,57.23,57.24,26400.0,47.036,47.036,47.0031,47.0113,26400.0
2014-11-24 12:30:00,57.24,57.25,57.22,57.23,12000.0,47.0113,47.0196,46.9949,47.0031,12000.0
2014-11-24 12:35:00,57.23,57.24,57.21,57.23,10600.0,47.0031,47.0113,46.9867,47.0031,10600.0
2014-11-24 12:40:00,57.22,57.24,57.22,57.23,29500.0,46.9949,47.0113,46.9949,47.0031,29500.0
2014-11-24 12:45:00,57.23,57.23,57.22,57.23,8400.0,47.0031,47.0031,46.9949,47.0031,8400.0
2014-11-24 12:50:00,57.22,57.24,57.21,57.21,76600.0,46.9949,47.0113,46.9867,46.9867,76600.0
2014-11-24 12:55:00,57.21,57.22,57.2,57.22,22300.0,46.9867,46.9949,46.9785,46.9949,22300.0
2014-11-24 13:00:00,57.22,57.22,57.2,57.21,19100.0,46.9949,46.9949,46.9785,46.9867,19100.0
2014-11-24 13:05:00,57.21,57.22,57.2,57.21,23700.0,46.9867,46.9949,46.9785,46.9867,23700.0
2014-11-24 13:10:00,57.21,57.23,57.21,57.22,36000.0,46.9867,47.0031,46.9867,46.9949,36000.0
2014-11-24 13:15:00,57.22,57.25,57.22,57.23,28000.0,46.9949,47.0196,46.9949,47.0031,28000.0
2014-11-24 13:20:00,57.23,57.24,57.22,57.23,27900.0,47.0031,47.0113,46.9949,47.0031,27900.0
2014-11-24 13:25:00,57.24,57.25,57.23,57.24,16300.0,47.0113,47.0196,47.0031,47.0113,16300.0
2014-11-24 13:30:00,57.25,57.25,57.22,57.23,13400.0,47.0196,47.0196,46.9949,47.0031,13400.0
2014-11-24 13:35:00,57.23,57.24,57.22,57.23,20100.0,47.0031,47.0113,46.9949,47.0031,20100.0
2014-11-24 13:40:00,57.24,57.24,57.22,57.22,22000.0,47.0113,47.0113,46.9949,46.9949,22000.0
2014-11-24 13:45:00,57.22,57.24,57.21,57.24,48400.0,46.9949,47.0113,46.9867,47.0113,48400.0
2014-11-24 13:50:00,57.23,57.24,57.23,57.23,23200.0,47.0031,47.0113,47.0031,47.0031,23200.0
2014-11-24 13:55:00,57.23,57.25,57.23,57.23,46800.0,47.0031,47.0196,47.0031,47.0031,46800.0
2014-11-24 14:00:00,57.23,57.28,57.23,57.27,27600.0,47.0031,47.0442,47.0031,47.036,27600.0
2014-11-24 14:05:00,57.27,57.3,57.27,57.29,81200.0,47.036,47.0606,47.036,47.0524,81200.0
2014-11-24 14:10:00,57.29,57.3,57.29,57.29,97100.0,47.0524,47.0606,47.0524,47.0524,97100.0
2014-11-24 14:15:00,57.29,57.3,57.29,57.29,18800.0,47.0524,47.0606,47.0524,47.0524,18800.0
2014-11-24 14:20:00,57.29,57.31,57.28,57.31,13200.0,47.0524,47.0688,47.0442,47.0688,13200.0
2014-11-24 14:25:00,57.31,57.32,57.31,57.32,21700.0,47.0688,47.0771,47.0688,47.0771,21700.0
2014-11-24 14:30:00,57.32,57.33,57.31,57.32,44400.0,47.0771,47.0853,47.0688,47.0771,44400.0
2014-11-24 14:35:00,57.33,57.33,57.3,57.32,30300.0,47.0853,47.0853,47.0606,47.0771,30300.0
2014-11-24 14:40:00,57.32,57.32,57.3,57.32,29000.0,47.0771,47.0771,47.0606,47.0771,29000.0
2014-11-24 14:45:00,57.32,57.34,57.31,57.34,58700.0,47.0771,47.0935,47.0688,47.0935,58700.0
2014-11-24 14:50:00,57.34,57.34,57.3,57.3,229200.0,47.0935,47.0935,47.0606,47.0606,229200.0
2014-11-24 14:55:00,57.31,57.31,57.26,57.28,131700.0,47.0688,47.0688,47.0278,47.0442,131700.0
2014-11-24 15:00:00,57.27,57.3,57.27,57.29,36100.0,47.036,47.0606,47.036,47.0524,36100.0
2014-11-24 15:05:00,57.29,57.3,57.27,57.3,26000.0,47.0524,47.0606,47.036,47.0606,26000.0
2014-11-24 15:10:00,57.3,57.31,57.29,57.3,37300.0,47.0606,47.0688,47.0524,47.0606,37300.0
2014-11-24 15:15:00,57.3,57.31,57.26,57.27,42800.0,47.0606,47.0688,47.0278,47.036,42800.0
2014-11-24 15:20:00,57.26,57.29,57.26,57.29,121500.0,47.0278,47.0524,47.0278,47.0524,121500.0
2014-11-24 15:25:00,57.29,57.31,57.27,57.3,250900.0,47.0524,47.0688,47.036,47.0606,250900.0
2014-11-24 15:30:00,57.31,57.32,57.3,57.3,61100.0,47.0688,47.0771,47.0606,47.0606,61100.0
2014-11-24 15:35:00,57.31,57.33,57.3,57.33,57700.0,47.0688,47.0853,47.0606,47.0853,57700.0
2014-11-24 15:40:00,57.33,57.34,57.32,57.33,72500.0,47.0853,47.0935,47.0771,47.0853,72500.0
2014-11-24 15:45:00,57.33,57.34,57.32,57.34,89900.0,47.0853,47.0935,47.0771,47.0935,89900.0
2014-11-24 15:50:00,57.33,57.36,57.33,57.35,114400.0,47.0853,47.1099,47.0853,47.1017,114400.0
2014-11-24 15:55:00,57.36,57.39,57.34,57.36,848100.0,47.1099,47.1345,47.0935,47.1099,848100.0
2014-11-25 09:30:00,57.46,57.56,57.41,57.48,85400.0,47.192,47.2742,47.151,47.2085,85400.0
2014-11-25 09:35:00,57.47,57.52,57.45,57.46,107300.0,47.2002,47.2413,47.1838,47.192,107300.0
2014-11-25 09:40:00,57.46,57.47,57.39,57.45,108800.0,47.192,47.2002,47.1345,47.1838,108800.0
2014-11-25 09:45:00,57.44,57.45,57.42,57.43,54300.0,47.1756,47.1838,47.1592,47.1674,54300.0
2014-11-25 09:50:00,57.43,57.44,57.39,57.4,116300.0,47.1674,47.1756,47.1345,47.1428,116300.0
2014-11-25 09:55:00,57.4,57.44,57.39,57.41,127400.0,47.1428,47.1756,47.1345,47.151,127400.0
2014-11-25 10:00:00,57.42,57.42,57.32,57.33,98500.0,47.1592,47.1592,47.0771,47.0853,98500.0
2014-11-25 10:05:00,57.32,57.35,57.29,57.35,65700.0,47.0771,47.1017,47.0524,47.1017,65700.0
2014-11-25 10:10:00,57.35,57.4,57.35,57.38,39500.0,47.1017,47.1428,47.1017,47.1263,39500.0
2014-11-25 10:15:00,57.38,57.4,57.34,57.34,32800.0,47.1263,47.1428,47.0935,47.0935,32800.0
2014-11-25 10:20:00,57.34,57.39,57.32,57.36,41800.0,47.0935,47.1345,47.0771,47.1099,41800.0
2014-11-25 10:25:00,57.37,57.43,57.35,57.42,50300.0,47.1181,47.1674,47.1017,47.1592,50300.0
2014-11-25 10:30:00,57.42,57.42,57.39,57.41,30300.0,47.1592,47.1592,47.1345,47.151,30300.0
2014-11-25 10:35:00,57.41,57.42,57.37,57.38,199800.0,47.151,47.1592,47.1181,47.1263,199800.0
2014-11-25 10:40:00,57.38,57.4,57.36,57.39,119800.0,47.1263,47.1428,47.1099,47.1345,119800.0
2014-11-25 10:45:00,57.38,57.41,57.36,57.37,57600.0,47.1263,47.151,47.1099,47.1181,57600.0
2014-11-25 10:50:00,57.37,57.4,57.35,57.37,189200.0,47.1181,47.1428,47.1017,47.1181,189200.0
2014-11-25 10:55:00,57.37,57.39,57.36,57.38,18800.0,47.1181,47.1345,47.1099,47.1263,18800.0
2014-11-25 11:00:00,57.37,57.42,57.37,57.41,47800.0,47.1181,47.1592,47.1181,47.151,47800.0
2014-11-25 11:05:00,57.42,57.42,57.35,57.37,84400.0,47.1592,47.1592,47.1017,47.1181,84400.0
2014-11-25 11:10:00,57.36,57.38,57.36,57.38,11400.0,47.1099,47.1263,47.1099,47.1263,11400.0
2014-11-25 11:15:00,57.37,57.38,57.33,57.38,55900.0,47.1181,47.1263,47.0853,47.1263,55900.0
2014-11-25 11:20:00,57.38,57.4,57.37,57.39,35500.0,47.1263,47.1428,47.1181,47.1345,35500.0
2014-11-25 11:25:00,57.39,57.4,57.37,57.38,48200.0,47.1345,47.1428,47.1181,47.1263,48200.0
2014-11-25 11:30:00,57.37,57.45,57.37,57.44,72300.0,47.1181,47.1838,47.1181,47.1756,72300.0
2014-11-25 11:35:00,57.43,57.46,57.43,57.45,121400.0,47.1674,47.192,47.1674,47.1838,121400.0
2014-11-25 11:40:00,57.44,57.45,57.43,57.45,270000.0,47.1756,47.1838,47.1674,47.1838,270000.0
2014-11-25 11:45:00,57.45,57.49,57.44,57.48,291000.0,47.1838,47.2167,47.1756,47.2085,291000.0
2014-11-25 11:50:00,57.48,57.49,57.45,57.46,84100.0,47.2085,47.2167,47.1838,47.192,84100.0
2014-11-25 11:55:00,57.47,57.5,57.47,57.5,287600.0,47.2002,47.2249,47.2002,47.2249,287600.0
2014-11-25 12:00:00,57.5,57.54,57.5,57.52,155200.0,47.2249,47.2577,47.2249,47.2413,155200.0
2014-11-25 12:05:00,57.52,57.53,57.5,57.51,17300.0,47.2413,47.2495,47.2249,47.2331,17300.0
2014-11-25 12:10:00,57.51,57.53,57.49,57.5,254000.0,47.2331,47.2495,47.2167,47.2249,254000.0
2014-11-25 12:15:00,57.49,57.51,57.48,57.49,8800.0,47.2167,47.2331,47.2085,47.2167,8800.0
2014-11-25 12:20:00,57.48,57.53,57.48,57.52,277400.0,47.2085,47.2495,47.2085,47.2413,277400.0
2014-11-25 12:25:00,57.52,57.54,57.52,57.53,119400.0,47.2413,47.2577,47.2413,47.2495,119400.0
2014-11-25 12:30:00,57.52,57.55,57.52,57.53,231600.0,47.2413,47.266,47.2413,47.2495,231600.0
2014-11-25 12:35:00,57.53,57.56,57.52,57.54,61000.0,47.2495,47.2742,47.2413,47.2577,61000.0
2014-11-25 12:40:00,57.55,57.59,57.53,57.59,79700.0,47.266,47.2988,47.2495,47.2988,79700.0
2014-11-25 12:45:00,57.59,57.59,57.57,57.57,26600.0,47.2988,47.2988,47.2824,47.2824,26600.0
2014-11-25 12:50:00,57.58,57.58,57.56,57.58,13000.0,47.2906,47.2906,47.2742,47.2906,13000.0
2014-11-25 12:55:00,57.57,57.58,57.56,57.57,16500.0,47.2824,47.2906,47.2742,47.2824,16500.0
2014-11-25 13:00:00,57.56,57.58,57.56,57.58,8900.0,47.2742,47.2906,47.2742,47.2906,8900.0
2014-11-25 13:05:00,57.57,57.58,57.55,57.57,23200.0,47.2824,47.2906,47.266,47.2824,23200.0
2014-11-25 13:10:00,57.57,57.59,57.56,57.56,22800.0,47.2824,47.2988,47.2742,47.2742,22800.0
2014-11-25 13:15:00,57.56,57.57,57.55,57.56,17400.0,47.2742,47.2824,47.266,47.2742,17400.0
2014-11-25 13:20:00,57.56,57.59,57.55,57.59,21700.0,47.2742,47.2988,47.266,47.2988,21700.0
2014-11-25 13:25:00,57.59,57.61,57.58,57.58,59400.0,47.2988,47.3152,47.2906,47.2906,59400.0
2014-11-25 13:30:00,57.58,57.59,57.57,57.58,14000.0,47.2906,47.2988,47.2824,47.2906,14000.0
2014-11-25 13:35:00,57.58,57.59,57.57,57.59,25700.0,47.2906,47.2988,47.2824,47.2988,25700.0
2014-11-25 13:40:00,57.58,57.6,57.57,57.6,33000.0,47.2906,47.307,47.2824,47.307,33000.0
2014-11-25 13:45:00,57.6,57.6,57.59,57.59,7900.0,47.307,47.307,47.2988,47.2988,7900.0
2014-11-25 13:50:00,57.6,57.61,57.59,57.59,18400.0,47.307,47.3152,47.2988,47.2988,18400.0
2014-11-25 13:55:00,57.59,57.61,57.58,57.6,49300.0,47.2988,47.3152,47.2906,47.307,49300.0
2014-11-25 14:00:00,57.6,57.61,57.59,57.59,17700.0,47.307,47.3152,47.2988,47.2988,17700.0
2014-11-25 14:05:00,57.6,57.61,57.57,57.58,95000.0,47.307,47.3152,47.2824,47.2906,95000.0
2014-11-25 14:10:00,57.58,57.6,57.57,57.59,175900.0,47.2906,47.307,47.2824,47.2988,175900.0
2014-11-25 14:15:00,57.59,57.6,57.56,57.57,39600.0,47.2988,47.307,47.2742,47.2824,39600.0
2014-11-25 14:20:00,57.57,57.6,57.57,57.59,20200.0,47.2824,47.307,47.2824,47.2988,20200.0
2014-11-25 14:25:00,57.6,57.6,57.57,57.59,40800.0,47.307,47.307,47.2824,47.2988,40800.0
2014-11-25 14:30:00,57.59,57.61,57.59,57.6,22200.0,47.2988,47.3152,47.2988,47.307,22200.0
2014-11-25 14:35:00,57.59,57.6,57.59,57.6,29800.0,47.2988,47.307,47.2988,47.307,29800.0
2014-11-25 14:40:00,57.6,57.6,57.59,57.59,69500.0,47.307,47.307,47.2988,47.2988,69500.0
2014-11-25 14:45:00,57.58,57.59,57.54,57.55,71700.0,47.2906,47.2988,47.2577,47.266,71700.0
2014-11-25 14:50:00,57.55,57.56,57.53,57.54,37700.0,47.266,47.2742,47.2495,47.2577,37700.0
2014-11-25 14:55:00,57.55,57.55,57.52,57.55,46400.0,47.266,47.266,47.2413,47.266,46400.0
2014-11-25 15:00:00,57.55,57.58,57.54,57.57,98100.0,47.266,47.2906,47.2577,47.2824,98100.0
2014-11-25 15:05:00,57.57,57.61,57.56,57.59,100300.0,47.2824,47.3152,47.2742,47.2988,100300.0
2014-11-25 15:10:00,57.58,57.59,57.57,57.59,47300.0,47.2906,47.2988,47.2824,47.2988,47300.0
2014-11-25 15:15:00,57.59,57.6,57.58,57.59,28900.0,47.2988,47.307,47.2906,47.2988,28900.0
2014-11-25 15:20:00,57.59,57.6,57.57,57.6,342600.0,47.2988,47.307,47.2824,47.307,342600.0
2014-11-25 15:25:00,57.59,57.62,57.59,57.61,39400.0,47.2988,47.3234,47.2988,47.3152,39400.0
2014-11-25 15:30:00,57.61,57.61,57.58,57.6,111400.0,47.3152,47.3152,47.2906,47.307,111400.0
2014-11-25 15:35:00,57.59,57.6,57.58,57.58,406700.0,47.2988,47.307,47.2906,47.2906,406700.0
2014-11-25 15:40:00,57.58,57.58,57.55,57.56,117600.0,47.2906,47.2906,47.266,47.2742,117600.0
2014-11-25 15:45:00,57.55,57.55,57.53,57.54,142900.0,47.266,47.266,47.2495,47.2577,142900.0
2014-11-25 15:50:00,57.54,57.55,57.52,57.52,257900.0,47.2577,47.266,47.2413,47.2413,257900.0
2014-11-25 15:55:00,57.52,57.52,57.47,57.5,642700.0,47.2413,47.2413,47.2002,47.2249,642700.0
2014-11-26 09:30:00,57.53,57.54,57.41,57.42,242600.0,47.2495,47.2577,47.151,47.1592,242600.0
2014-11-26 09:35:00,57.42,57.45,57.39,57.43,155700.0,47.1592,47.1838,47.1345,47.1674,155700.0
2014-11-26 09:40:00,57.43,57.43,57.33,57.35,245900.0,47.1674,47.1674,47.0853,47.1017,245900.0
2014-11-26 09:45:00,57.35,57.37,57.32,57.35,399000.0,47.1017,47.1181,47.0771,47.1017,399000.0
2014-11-26 09:50:00,57.35,57.4,57.34,57.4,55200.0,47.1017,47.1428,47.0935,47.1428,55200.0
2014-11-26 09:55:00,57.4,57.44,57.38,57.42,53100.0,47.1428,47.1756,47.1263,47.1592,53100.0
2014-11-26 10:00:00,57.42,57.46,57.39,57.39,87600.0,47.1592,47.192,47.1345,47.1345,87600.0
2014-11-26 10:05:00,57.38,57.44,57.37,57.42,33200.0,47.1263,47.1756,47.1181,47.1592,33200.0
2014-11-26 10:10:00,57.42,57.46,57.41,57.45,45500.0,47.1592,47.192,47.151,47.1838,45500.0
2014-11-26 10:15:00,57.45,57.45,57.42,57.43,40100.0,47.1838,47.1838,47.1592,47.1674,40100.0
2014-11-26 10:20:00,57.42,57.48,57.42,57.47,95300.0,47.1592,47.2085,47.1592,47.2002,95300.0
2014-11-26 10:25:00,57.48,57.48,57.44,57.44,46900.0,47.2085,47.2085,47.1756,47.1756,46900.0
2014-11-26 10:30:00,57.44,57.47,57.44,57.44,29900.0,47.1756,47.2002,47.1756,47.1756,29900.0
2014-11-26 10:35:00,57.44,57.45,57.4,57.4,30300.0,47.1756,47.1838,47.1428,47.1428,30300.0
2014-11-26 10:40:00,57.39,57.43,57.39,57.4,95600.0,47.1345,47.1674,47.1345,47.1428,95600.0
2014-11-26 10:45:00,57.41,57.41,57.38,57.4,49400.0,47.151,47.151,47.1263,47.1428,49400.0
2014-11-26 10:50:00,57.4,57.41,57.38,57.39,208400.0,47.1428,47.151,47.1263,47.1345,208400.0
2014-11-26 10:55:00,57.39,57.41,57.37,57.41,73400.0,47.1345,47.151,47.1181,47.151,73400.0
2014-11-26 11:00:00,57.41,57.42,57.39,57.4,26900.0,47.151,47.1592,47.1345,47.1428,26900.0
2014-11-26 11:05:00,57.41,57.41,57.39,57.41,21400.0,47.151,47.151,47.1345,47.151,21400.0
2014-11-26 11:10:00,57.4,57.41,57.39,57.4,35000.0,47.1428,47.151,47.1345,47.1428,35000.0
2014-11-26 11:15:00,57.39,57.42,57.38,57.38,48000.0,47.1345,47.1592,47.1263,47.1263,48000.0
2014-11-26 11:20:00,57.39,57.39,57.35,57.36,32300.0,47.1345,47.1345,47.1017,47.1099,32300.0
2014-11-26 11:25:00,57.36,57.38,57.36,57.38,25300.0,47.1099,47.1263,47.1099,47.1263,25300.0
2014-11-26 11:30:00,57.38,57.39,57.35,57.35,34700.0,47.1263,47.1345,47.1017,47.1017,34700.0
2014-11-26 11:35:00,57.35,57.38,57.35,57.37,94000.0,47.1017,47.1263,47.1017,47.1181,94000.0
2014-11-26 11:40:00,57.36,57.39,57.36,57.38,41300.0,47.1099,47.1345,47.1099,47.1263,41300.0
2014-11-26 11:45:00,57.37,57.39,57.37,57.39,23100.0,47.1181,47.1345,47.1181,47.1345,23100.0
2014-11-26 11:50:00,57.38,57.39,57.37,57.39,23400.0,47.1263,47.1345,47.1181,47.1345,23400.0
2014-11-26 11:55:00,57.39,57.4,57.37,57.4,25300.0,47.1345,47.1428,47.1181,47.1428,25300.0
2014-11-26 12:00:00,57.39,57.39,57.37,57.39,26800.0,47.1345,47.1345,47.1181,47.1345,26800.0
2014-11-26 12:05:00,57.39,57.39,57.36,57.37,32800.0,47.1345,47.1345,47.1099,47.1181,32800.0
2014-11-26 12:10:00,57.37,57.38,57.36,57.38,35100.0,47.1181,47.1263,47.1099,47.1263,35100.0
2014-11-26 12:15:00,57.38,57.38,57.36,57.38,8400.0,47.1263,47.1263,47.1099,47.1263,8400.0
2014-11-26 12:20:00,57.38,57.39,57.37,57.38,9400.0,47.1263,47.1345,47.1181,47.1263,9400.0
2014-11-26 12:25:00,57.37,57.38,57.37,57.38,14600.0,47.1181,47.1263,47.1181,47.1263,14600.0
2014-11-26 12:30:00,57.38,57.38,57.37,57.37,4500.0,47.1263,47.1263,47.1181,47.1181,4500.0
2014-11-26 12:35:00,57.38,57.38,57.36,57.37,15200.0,47.1263,47.1263,47.1099,47.1181,15200.0
2014-11-26 12:40:00,57.37,57.38,57.36,57.37,46400.0,47.1181,47.1263,47.1099,47.1181,46400.0
2014-11-26 12:45:00,57.37,57.38,57.35,57.37,29300.0,47.1181,47.1263,47.1017,47.1181,29300.0
2014-11-26 12:50:00,57.37,57.37,57.34,57.36,24600.0,47.1181,47.1181,47.0935,47.1099,24600.0
2014-11-26 12:55:00,57.36,57.37,57.35,57.37,117800.0,47.1099,47.1181,47.1017,47.1181,117800.0
2014-11-26 13:00:00,57.37,57.4,57.37,57.4,122600.0,47.1181,47.1428,47.1181,47.1428,122600.0
2014-11-26 13:05:00,57.4,57.4,57.38,57.39,32400.0,47.1428,47.1428,47.1263,47.1345,32400.0
2014-11-26 13:10:00,57.39,57.4,57.38,57.4,19100.0,47.1345,47.1428,47.1263,47.1428,19100.0
2014-11-26 13:15:00,57.4,57.42,57.39,57.42,22800.0,47.1428,47.1592,47.1345,47.1592,22800.0
2014-11-26 13:20:00,57.42,57.42,57.41,57.41,17500.0,47.1592,47.1592,47.151,47.151,17500.0
2014-11-26 13:25:00,57.41,57.41,57.4,57.4,16400.0,47.151,47.151,47.1428,47.1428,16400.0
2014-11-26 13:30:00,57.4,57.41,57.39,57.4,20100.0,47.1428,47.151,47.1345,47.1428,20100.0
2014-11-26 13:35:00,57.4,57.4,57.39,57.4,22400.0,47.1428,47.1428,47.1345,47.1428,22400.0
2014-11-26 13:40:00,57.4,57.4,57.39,57.4,21400.0,47.1428,47.1428,47.1345,47.1428,21400.0
2014-11-26 13:45:00,57.4,57.4,57.39,57.4,38600.0,47.1428,47.1428,47.1345,47.1428,38600.0
2014-11-26 13:50:00,57.4,57.4,57.36,57.38,61200.0,47.1428,47.1428,47.1099,47.1263,61200.0
2014-11-26 13:55:00,57.38,57.38,57.36,57.37,40600.0,47.1263,47.1263,47.1099,47.1181,40600.0
2014-11-26 14:00:00,57.37,57.38,57.36,57.38,28700.0,47.1181,47.1263,47.1099,47.1263,28700.0
2014-11-26 14:05:00,57.38,57.38,57.35,57.36,23100.0,47.1263,47.1263,47.1017,47.1099,23100.0
2014-11-26 14:10:00,57.36,57.36,57.34,57.35,32100.0,47.1099,47.1099,47.0935,47.1017,32100.0
2014-11-26 14:15:00,57.35,57.37,57.34,57.37,29200.0,47.1017,47.1181,47.0935,47.1181,29200.0
2014-11-26 14:20:00,57.37,57.38,57.36,57.37,32500.0,47.1181,47.1263,47.1099,47.1181,32500.0
2014-11-26 14:25:00,57.36,57.37,57.34,57.35,41100.0,47.1099,47.1181,47.0935,47.1017,41100.0
2014-11-26 14:30:00,57.35,57.36,57.34,57.35,44400.0,47.1017,47.1099,47.0935,47.1017,44400.0
2014-11-26 14:35:00,57.34,57.35,57.32,57.33,44000.0,47.0935,47.1017,47.0771,47.0853,44000.0
2014-11-26 14:40:00,57.32,57.34,57.32,57.34,44900.0,47.0771,47.0935,47.0771,47.0935,44900.0
2014-11-26 14:45:00,57.34,57.35,57.33,57.34,54400.0,47.0935,47.1017,47.0853,47.0935,54400.0
2014-11-26 14:50:00,57.34,57.36,57.33,57.36,193700.0,47.0935,47.1099,47.0853,47.1099,193700.0
2014-11-26 14:55:00,57.35,57.35,57.31,57.32,232500.0,47.1017,47.1017,47.0688,47.0771,232500.0
2014-11-26 15:00:00,57.32,57.32,57.3,57.3,47700.0,47.0771,47.0771,47.0606,47.0606,47700.0
2014-11-26 15:05:00,57.3,57.31,57.28,57.29,72600.0,47.0606,47.0688,47.0442,47.0524,72600.0
2014-11-26 15:10:00,57.29,57.31,57.28,57.31,89400.0,47.0524,47.0688,47.0442,47.0688,89400.0
2014-11-26 15:15:00,57.31,57.34,57.3,57.33,61600.0,47.0688,47.0935,47.0606,47.0853,61600.0
2014-11-26 15:20:00,57.33,57.35,57.32,57.34,56900.0,47.0853,47.1017,47.0771,47.0935,56900.0
2014-11-26 15:25:00,57.35,57.35,57.33,57.33,53800.0,47.1017,47.1017,47.0853,47.0853,53800.0
2014-11-26 15:30:00,57.34,57.35,57.33,57.34,95500.0,47.0935,47.1017,47.0853,47.0935,95500.0
2014-11-26 15:35:00,57.34,57.35,57.33,57.34,89400.0,47.0935,47.1017,47.0853,47.0935,89400.0
2014-11-26 15:40:00,57.35,57.39,57.34,57.38,54100.0,47.1017,47.1345,47.0935,47.1263,54100.0
2014-11-26 15:45:00,57.38,57.41,57.37,57.38,107300.0,47.1263,47.151,47.1181,47.1263,107300.0
2014-11-26 15:50:00,57.38,57.41,57.37,57.4,91500.0,47.1263,47.151,47.1181,47.1428,91500.0
2014-11-26 15:55:00,57.4,57.42,57.39,57.39,230700.0,47.1428,47.1592,47.1345,47.1345,230700.0
2014-11-28 09:30:00,57.54,57.55,57.39,57.4,252700.0,47.2577,47.266,47.1345,47.1428,252700.0
2014-11-28 09:35:00,57.4,57.4,57.28,57.28,177800.0,47.1428,47.1428,47.0442,47.0442,177800.0
2014-11-28 09:40:00,57.29,57.3,57.22,57.27,114100.0,47.0524,47.0606,46.9949,47.036,114100.0
2014-11-28 09:45:00,57.27,57.32,57.26,57.3,77400.0,47.036,47.0771,47.0278,47.0606,77400.0
2014-11-28 09:50:00,57.29,57.34,57.29,57.33,374000.0,47.0524,47.0935,47.0524,47.0853,374000.0
2014-11-28 09:55:00,57.33,57.34,57.3,57.32,152900.0,47.0853,47.0935,47.0606,47.0771,152900.0
2014-11-28 10:00:00,57.31,57.33,57.26,57.27,119800.0,47.0688,47.0853,47.0278,47.036,119800.0
2014-11-28 10:05:00,57.26,57.29,57.26,57.27,14300.0,47.0278,47.0524,47.0278,47.036,14300.0
2014-11-28 10:10:00,57.28,57.3,57.28,57.28,21300.0,47.0442,47.0606,47.0442,47.0442,21300.0
2014-11-28 10:15:00,57.28,57.31,57.26,57.28,49100.0,47.0442,47.0688,47.0278,47.0442,49100.0
2014-11-28 10:20:00,57.29,57.29,57.25,57.25,77500.0,47.0524,47.0524,47.0196,47.0196,77500.0
2014-11-28 10:25:00,57.25,57.25,57.22,57.23,367200.0,47.0196,47.0196,46.9949,47.0031,367200.0
2014-11-28 10:30:00,57.22,57.25,57.21,57.22,111100.0,46.9949,47.0196,46.9867,46.9949,111100.0
2014-11-28 10:35:00,57.22,57.23,57.2,57.22,46200.0,46.9949,47.0031,46.9785,46.9949,46200.0
2014-11-28 10:40:00,57.22,57.22,57.19,57.19,47300.0,46.9949,46.9949,46.9703,46.9703,47300.0
2014-11-28 10:45:00,57.19,57.19,57.11,57.11,61700.0,46.9703,46.9703,46.9046,46.9046,61700.0
2014-11-28 10:50:00,57.12,57.12,57.08,57.09,32700.0,46.9128,46.9128,46.8799,46.8882,32700.0
2014-11-28 10:55:00,57.08,57.11,57.08,57.1,19000.0,46.8799,46.9046,46.8799,46.8964,19000.0
2014-11-28 11:00:00,57.1,57.14,57.09,57.14,25100.0,46.8964,46.9292,46.8882,46.9292,25100.0
2014-11-28 11:05:00,57.14,57.15,57.12,57.12,59400.0,46.9292,46.9374,46.9128,46.9128,59400.0
2014-11-28 11:10:00,57.12,57.14,57.11,57.12,61200.0,46.9128,46.9292,46.9046,46.9128,61200.0
2014-11-28 11:15:00,57.12,57.14,57.1,57.13,37500.0,46.9128,46.9292,46.8964,46.921,37500.0
2014-11-28 11:20:00,57.14,57.16,57.13,57.14,449800.0,46.9292,46.9456,46.921,46.9292,449800.0
2014-11-28 11:25:00,57.14,57.14,57.1,57.11,55300.0,46.9292,46.9292,46.8964,46.9046,55300.0
2014-11-28 11:30:00,57.1,57.12,57.08,57.1,34300.0,46.8964,46.9128,46.8799,46.8964,34300.0
2014-11-28 11:35:00,57.09,57.12,57.09,57.11,53300.0,46.8882,46.9128,46.8882,46.9046,53300.0
2014-11-28 11:40:00,57.11,57.12,57.07,57.08,71500.0,46.9046,46.9128,46.8717,46.8799,71500.0
2014-11-28 11:45:00,57.07,57.08,57.03,57.05,43400.0,46.8717,46.8799,46.8389,46.8553,43400.0
2014-11-28 11:50:00,57.04,57.05,57.02,57.04,40300.0,46.8471,46.8553,46.8307,46.8471,40300.0
2014-11-28 11:55:00,57.03,57.06,57.02,57.05,40200.0,46.8389,46.8635,46.8307,46.8553,40200.0
2014-11-28 12:00:00,57.05,57.05,57.02,57.03,50900.0,46.8553,46.8553,46.8307,46.8389,50900.0
2014-11-28 12:05:00,57.03,57.03,56.99,57.0,56500.0,46.8389,46.8389,46.806,46.8142,56500.0
2014-11-28 12:10:00,56.99,57.02,56.99,57.02,90900.0,46.806,46.8307,46.806,46.8307,90900.0
2014-11-28 12:15:00,57.02,57.05,57.01,57.02,77000.0,46.8307,46.8553,46.8224,46.8307,77000.0
2014-11-28 12:20:00,57.02,57.03,56.98,56.98,64100.0,46.8307,46.8389,46.7978,46.7978,64100.0
2014-11-28 12:25:00,56.98,57.0,56.98,56.99,83300.0,46.7978,46.8142,46.7978,46.806,83300.0
2014-11-28 12:30:00,56.99,57.0,56.96,56.97,70900.0,46.806,46.8142,46.7814,46.7896,70900.0
2014-11-28 12:35:00,56.96,56.97,56.93,56.94,104000.0,46.7814,46.7896,46.7567,46.765,104000.0
2014-11-28 12:40:00,56.94,56.95,56.89,56.95,201000.0,46.765,46.7732,46.7239,46.7732,201000.0
2014-11-28 12:45:00,56.95,56.95,56.9,56.91,453300.0,46.7732,46.7732,46.7321,46.7403,453300.0
2014-11-28 12:50:00,56.91,56.92,56.83,56.85,319200.0,46.7403,46.7485,46.6746,46.691,319200.0
2014-11-28 12:55:00,56.85,56.93,56.83,56.92,595100.0,46.691,46.7567,46.6746,46.7485,595100.0
2014-12-01 09:30:00,56.74,56.74,56.45,56.46,622400.0,46.6007,46.6007,46.3625,46.3707,622400.0
2014-12-01 09:35:00,56.45,56.45,56.32,56.35,241200.0,46.3625,46.3625,46.2557,46.2804,241200.0
2014-12-01 09:40:00,56.35,56.36,56.27,56.35,180200.0,46.2804,46.2886,46.2147,46.2804,180200.0
2014-12-01 09:45:00,56.34,56.36,56.16,56.16,214700.0,46.2722,46.2886,46.1243,46.1243,214700.0
2014-12-01 09:50:00,56.16,56.16,56.07,56.07,713600.0,46.1243,46.1243,46.0504,46.0504,713600.0
2014-12-01 09:55:00,56.07,56.13,56.04,56.11,134900.0,46.0504,46.0997,46.0258,46.0833,134900.0
2014-12-01 10:00:00,56.13,56.18,56.09,56.16,486900.0,46.0997,46.1408,46.0668,46.1243,486900.0
2014-12-01 10:05:00,56.16,56.2,56.11,56.12,271700.0,46.1243,46.1572,46.0833,46.0915,271700.0
2014-12-01 10:10:00,56.13,56.21,56.12,56.2,451400.0,46.0997,46.1654,46.0915,46.1572,451400.0
2014-12-01 10:15:00,56.2,56.29,56.18,56.27,144200.0,46.1572,46.2311,46.1408,46.2147,144200.0
2014-12-01 10:20:00,56.28,56.34,56.27,56.33,283000.0,46.2229,46.2722,46.2147,46.264,283000.0
2014-12-01 10:25:00,56.32,56.35,56.28,56.35,256000.0,46.2557,46.2804,46.2229,46.2804,256000.0
2014-12-01 10:30:00,56.35,56.35,56.26,56.27,248800.0,46.2804,46.2804,46.2065,46.2147,248800.0
2014-12-01 10:35:00,56.27,56.3,56.2,56.23,409000.0,46.2147,46.2393,46.1572,46.1818,409000.0
2014-12-01 10:40:00,56.22,56.22,56.18,56.2,462700.0,46.1736,46.1736,46.1408,46.1572,462700.0
2014-12-01 10:45:00,56.21,56.22,56.18,56.21,135700.0,46.1654,46.1736,46.1408,46.1654,135700.0
2014-12-01 10:50:00,56.21,56.21,56.08,56.12,1578800.0,46.1654,46.1654,46.0586,46.0915,1578800.0
2014-12-01 10:55:00,56.11,56.12,56.08,56.1,103200.0,46.0833,46.0915,46.0586,46.0751,103200.0
2014-12-01 11:00:00,56.11,56.12,56.07,56.12,199700.0,46.0833,46.0915,46.0504,46.0915,199700.0
2014-12-01 11:05:00,56.12,56.13,56.09,56.09,205100.0,46.0915,46.0997,46.0668,46.0668,205100.0
2014-12-01 11:10:00,56.08,56.13,56.06,56.09,73800.0,46.0586,46.0997,46.0422,46.0668,73800.0
2014-12-01 11:15:00,56.09,56.14,56.08,56.13,82500.0,46.0668,46.1079,46.0586,46.0997,82500.0
2014-12-01 11:20:00,56.14,56.2,56.13,56.2,116400.0,46.1079,46.1572,46.0997,46.1572,116400.0
2014-12-01 11:25:00,56.2,56.21,56.18,56.2,43700.0,46.1572,46.1654,46.1408,46.1572,43700.0
2014-12-01 11:30:00,56.2,56.22,56.16,56.18,377300.0,46.1572,46.1736,46.1243,46.1408,377300.0
2014-12-01 11:35:00,56.18,56.18,56.14,56.14,47700.0,46.1408,46.1408,46.1079,46.1079,47700.0
2014-12-01 11:40:00,56.14,56.15,56.12,56.13,80500.0,46.1079,46.1161,46.0915,46.0997,80500.0
2014-12-01 11:45:00,56.13,56.15,56.1,56.11,79900.0,46.0997,46.1161,46.0751,46.0833,79900.0
2014-12-01 11:50:00,56.11,56.13,56.09,56.11,64000.0,46.0833,46.0997,46.0668,46.0833,64000.0
2014-12-01 11:55:00,56.11,56.12,56.08,56.09,282400.0,46.0833,46.0915,46.0586,46.0668,282400.0
2014-12-01 12:00:00,56.09,56.11,56.07,56.08,60800.0,46.0668,46.0833,46.0504,46.0586,60800.0
2014-12-01 12:05:00,56.08,56.09,56.07,56.08,55800.0,46.0586,46.0668,46.0504,46.0586,55800.0
2014-12-01 12:10:00,56.09,56.17,56.08,56.17,82200.0,46.0668,46.1326,46.0586,46.1326,82200.0
2014-12-01 12:15:00,56.17,56.2,56.17,56.19,103400.0,46.1326,46.1572,46.1326,46.149,103400.0
2014-12-01 12:20:00,56.18,56.2,56.15,56.18,87400.0,46.1408,46.1572,46.1161,46.1408,87400.0
2014-12-01 12:25:00,56.18,56.18,56.14,56.16,358900.0,46.1408,46.1408,46.1079,46.1243,358900.0
2014-12-01 12:30:00,56.16,56.2,56.15,56.19,46200.0,46.1243,46.1572,46.1161,46.149,46200.0
2014-12-01 12:35:00,56.18,56.2,56.16,56.17,47000.0,46.1408,46.1572,46.1243,46.1326,47000.0
2014-12-01 12:40:00,56.17,56.19,56.15,56.18,57300.0,46.1326,46.149,46.1161,46.1408,57300.0
2014-12-01 12:45:00,56.17,56.19,56.15,56.19,40100.0,46.1326,46.149,46.1161,46.149,40100.0
2014-12-01 12:50:00,56.19,56.23,56.18,56.23,55000.0,46.149,46.1818,46.1408,46.1818,55000.0
2014-12-01 12:55:00,56.23,56.29,56.21,56.28,163200.0,46.1818,46.2311,46.1654,46.2229,163200.0
2014-12-01 13:00:00,56.29,56.31,56.28,56.29,45400.0,46.2311,46.2475,46.2229,46.2311,45400.0
2014-12-01 13:05:00,56.3,56.33,56.29,56.3,66400.0,46.2393,46.264,46.2311,46.2393,66400.0
2014-12-01 13:10:00,56.3,56.31,56.27,56.28,100400.0,46.2393,46.2475,46.2147,46.2229,100400.0
2014-12-01 13:15:00,56.27,56.33,56.27,56.29,64100.0,46.2147,46.264,46.2147,46.2311,64100.0
2014-12-01 13:20:00,56.29,56.32,56.28,56.3,24200.0,46.2311,46.2557,46.2229,46.2393,24200.0
2014-12-01 13:25:00,56.29,56.3,56.27,56.28,27600.0,46.2311,46.2393,46.2147,46.2229,27600.0
2014-12-01 13:30:00,56.28,56.32,56.27,56.3,27600.0,46.2229,46.2557,46.2147,46.2393,27600.0
2014-12-01 13:35:00,56.3,56.32,56.29,56.31,60500.0,46.2393,46.2557,46.2311,46.2475,60500.0
2014-12-01 13:40:00,56.3,56.32,56.28,56.29,85000.0,46.2393,46.2557,46.2229,46.2311,85000.0
2014-12-01 13:45:00,56.28,56.32,56.28,56.31,32000.0,46.2229,46.2557,46.2229,46.2475,32000.0
2014-12-01 13:50:00,56.32,56.32,56.26,56.27,21100.0,46.2557,46.2557,46.2065,46.2147,21100.0
2014-12-01 13:55:00,56.27,56.29,56.26,56.27,98300.0,46.2147,46.2311,46.2065,46.2147,98300.0
2014-12-01 14:00:00,56.28,56.29,56.27,56.28,48300.0,46.2229,46.2311,46.2147,46.2229,48300.0
2014-12-01 14:05:00,56.27,56.28,56.22,56.25,51500.0,46.2147,46.2229,46.1736,46.1983,51500.0
2014-12-01 14:10:00,56.25,56.25,56.18,56.2,49000.0,46.1983,46.1983,46.1408,46.1572,49000.0
2014-12-01 14:15:00,56.19,56.2,56.17,56.19,24500.0,46.149,46.1572,46.1326,46.149,24500.0
2014-12-01 14:20:00,56.2,56.2,56.14,56.15,42500.0,46.1572,46.1572,46.1079,46.1161,42500.0
2014-12-01 14:25:00,56.14,56.19,56.13,56.18,63800.0,46.1079,46.149,46.0997,46.1408,63800.0
2014-12-01 14:30:00,56.18,56.22,56.16,56.2,37000.0,46.1408,46.1736,46.1243,46.1572,37000.0
2014-12-01 14:35:00,56.21,56.26,56.19,56.26,61400.0,46.1654,46.2065,46.149,46.2065,61400.0
2014-12-01 14:40:00,56.25,56.25,56.22,56.23,47000.0,46.1983,46.1983,46.1736,46.1818,47000.0
2014-12-01 14:45:00,56.23,56.24,56.21,56.23,44800.0,46.1818,46.19,46.1654,46.1818,44800.0
2014-12-01 14:50:00,56.23,56.26,56.22,56.25,42500.0,46.1818,46.2065,46.1736,46.1983,42500.0
2014-12-01 14:55:00,56.25,56.26,56.21,56.24,42700.0,46.1983,46.2065,46.1654,46.19,42700.0
2014-12-01 15:00:00,56.23,56.29,56.22,56.28,62700.0,46.1818,46.2311,46.1736,46.2229,62700.0
2014-12-01 15:05:00,56.28,56.29,56.27,56.28,25100.0,46.2229,46.2311,46.2147,46.2229,25100.0
2014-12-01 15:10:00,56.28,56.3,56.26,56.28,62800.0,46.2229,46.2393,46.2065,46.2229,62800.0
2014-12-01 15:15:00,56.29,56.35,56.28,56.33,79900.0,46.2311,46.2804,46.2229,46.264,79900.0
2014-12-01 15:20:00,56.33,56.35,56.32,56.34,35800.0,46.264,46.2804,46.2557,46.2722,35800.0
2014-12-01 15:25:00,56.34,56.35,56.32,56.33,70600.0,46.2722,46.2804,46.2557,46.264,70600.0
2014-12-01 15:30:00,56.33,56.34,56.3,56.32,160700.0,46.264,46.2722,46.2393,46.2557,160700.0
2014-12-01 15:35:00,56.32,56.32,56.23,56.25,84900.0,46.2557,46.2557,46.1818,46.1983,84900.0
2014-12-01 15:40:00,56.25,56.26,56.22,56.23,93300.0,46.1983,46.2065,46.1736,46.1818,93300.0
2014-12-01 15:45:00,56.23,56.25,56.21,56.23,111100.0,46.1818,46.1983,46.1654,46.1818,111100.0
2014-12-01 15:50:00,56.23,56.23,56.2,56.21,173000.0,46.1818,46.1818,46.1572,46.1654,173000.0
2014-12-01 15:55:00,56.21,56.24,56.18,56.2,505000.0,46.1654,46.19,46.1408,46.1572,505000.0
2014-12-02 09:30:00,56.4,56.42,56.17,56.33,249800.0,46.3215,46.3379,46.1326,46.264,249800.0
2014-12-02 09:35:00,56.33,56.41,56.31,56.41,142400.0,46.264,46.3297,46.2475,46.3297,142400.0
2014-12-02 09:40:00,56.4,56.48,56.39,56.45,116000.0,46.3215,46.3872,46.3132,46.3625,116000.0
2014-12-02 09:45:00,56.45,56.45,56.34,56.34,103700.0,46.3625,46.3625,46.2722,46.2722,103700.0
2014-12-02 09:50:00,56.35,56.37,56.32,56.36,59900.0,46.2804,46.2968,46.2557,46.2886,59900.0
2014-12-02 09:55:00,56.37,56.44,56.33,56.43,341200.0,46.2968,46.3543,46.264,46.3461,341200.0
2014-12-02 10:00:00,56.43,56.52,56.42,56.52,192400.0,46.3461,46.42,46.3379,46.42,192400.0
2014-12-02 10:05:00,56.51,56.51,56.47,56.47,58800.0,46.4118,46.4118,46.3789,46.3789,58800.0
2014-12-02 10:10:00,56.48,56.5,56.43,56.43,31500.0,46.3872,46.4036,46.3461,46.3461,31500.0
2014-12-02 10:15:00,56.43,56.48,56.41,56.47,91500.0,46.3461,46.3872,46.3297,46.3789,91500.0
2014-12-02 10:20:00,56.46,56.48,56.43,56.44,59300.0,46.3707,46.3872,46.3461,46.3543,59300.0
2014-12-02 10:25:00,56.43,56.48,56.43,56.45,69100.0,46.3461,46.3872,46.3461,46.3625,69100.0
2014-12-02 10:30:00,56.46,56.47,56.41,56.44,37600.0,46.3707,46.3789,46.3297,46.3543,37600.0
2014-12-02 10:35:00,56.44,56.46,56.41,56.42,67800.0,46.3543,46.3707,46.3297,46.3379,67800.0
2014-12-02 10:40:00,56.42,56.44,56.41,56.44,34300.0,46.3379,46.3543,46.3297,46.3543,34300.0
2014-12-02 10:45:00,56.44,56.49,56.44,56.47,39600.0,46.3543,46.3954,46.3543,46.3789,39600.0
2014-12-02 10:50:00,56.46,56.47,56.44,56.46,24700.0,46.3707,46.3789,46.3543,46.3707,24700.0
2014-12-02 10:55:00,56.47,56.53,56.46,56.53,114900.0,46.3789,46.4282,46.3707,46.4282,114900.0
2014-12-02 11:00:00,56.52,56.55,56.51,56.54,78900.0,46.42,46.4446,46.4118,46.4364,78900.0
2014-12-02 11:05:00,56.54,56.55,56.52,56.53,35500.0,46.4364,46.4446,46.42,46.4282,35500.0
2014-12-02 11:10:00,56.53,56.56,56.52,56.55,17800.0,46.4282,46.4529,46.42,46.4446,17800.0
2014-12-02 11:15:00,56.55,56.57,56.55,56.57,31700.0,46.4446,46.4611,46.4446,46.4611,31700.0
2014-12-02 11:20:00,56.57,56.58,56.54,56.54,36100.0,46.4611,46.4693,46.4364,46.4364,36100.0
2014-12-02 11:25:00,56.53,56.54,56.47,56.5,94100.0,46.4282,46.4364,46.3789,46.4036,94100.0
2014-12-02 11:30:00,56.5,56.51,56.48,56.49,43600.0,46.4036,46.4118,46.3872,46.3954,43600.0
2014-12-02 11:35:00,56.48,56.51,56.47,56.5,21900.0,46.3872,46.4118,46.3789,46.4036,21900.0
2014-12-02 11:40:00,56.5,56.52,56.49,56.51,29200.0,46.4036,46.42,46.3954,46.4118,29200.0
2014-12-02 11:45:00,56.51,56.54,56.5,56.54,29900.0,46.4118,46.4364,46.4036,46.4364,29900.0
2014-12-02 11:50:00,56.55,56.55,56.51,56.53,59600.0,46.4446,46.4446,46.4118,46.4282,59600.0
2014-12-02 11:55:00,56.53,56.59,56.53,56.57,157600.0,46.4282,46.4775,46.4282,46.4611,157600.0
2014-12-02 12:00:00,56.57,56.58,56.53,56.55,115100.0,46.4611,46.4693,46.4282,46.4446,115100.0
2014-12-02 12:05:00,56.55,56.55,56.52,56.54,76100.0,46.4446,46.4446,46.42,46.4364,76100.0
2014-12-02 12:10:00,56.53,56.55,56.52,56.55,130200.0,46.4282,46.4446,46.42,46.4446,130200.0
2014-12-02 12:15:00,56.54,56.56,56.53,56.55,33200.0,46.4364,46.4529,46.4282,46.4446,33200.0
2014-12-02 12:20:00,56.57,56.57,56.53,56.55,90700.0,46.4611,46.4611,46.4282,46.4446,90700.0
2014-12-02 12:25:00,56.55,56.56,56.53,56.53,41800.0,46.4446,46.4529,46.4282,46.4282,41800.0
2014-12-02 12:30:00,56.54,56.55,56.5,56.51,28200.0,46.4364,46.4446,46.4036,46.4118,28200.0
2014-12-02 12:35:00,56.51,56.52,56.46,56.49,137500.0,46.4118,46.42,46.3707,46.3954,137500.0
2014-12-02 12:40:00,56.49,56.51,56.48,56.48,29700.0,46.3954,46.4118,46.3872,46.3872,29700.0
2014-12-02 12:45:00,56.47,56.48,56.44,56.45,28400.0,46.3789,46.3872,46.3543,46.3625,28400.0
2014-12-02 12:50:00,56.46,56.47,56.44,56.45,25300.0,46.3707,46.3789,46.3543,46.3625,25300.0
2014-12-02 12:55:00,56.46,56.49,56.45,56.48,29100.0,46.3707,46.3954,46.3625,46.3872,29100.0
2014-12-02 13:00:00,56.48,56.52,56.48,56.48,44300.0,46.3872,46.42,46.3872,46.3872,44300.0
2014-12-02 13:05:00,56.48,56.52,56.48,56.51,53900.0,46.3872,46.42,46.3872,46.4118,53900.0
2014-12-02 13:10:00,56.52,56.54,56.5,56.51,49900.0,46.42,46.4364,46.4036,46.4118,49900.0
2014-12-02 13:15:00,56.51,56.51,56.49,56.5,36000.0,46.4118,46.4118,46.3954,46.4036,36000.0
2014-12-02 13:20:00,56.51,56.51,56.47,56.49,34300.0,46.4118,46.4118,46.3789,46.3954,34300.0
2014-12-02 13:25:00,56.49,56.59,56.49,56.59,42100.0,46.3954,46.4775,46.3954,46.4775,42100.0
2014-12-02 13:30:00,56.58,56.59,56.55,56.56,25600.0,46.4693,46.4775,46.4446,46.4529,25600.0
2014-12-02 13:35:00,56.55,56.57,56.54,56.55,26100.0,46.4446,46.4611,46.4364,46.4446,26100.0
2014-12-02 13:40:00,56.55,56.59,56.54,56.59,23700.0,46.4446,46.4775,46.4364,46.4775,23700.0
2014-12-02 13:45:00,56.58,56.59,56.55,56.57,31000.0,46.4693,46.4775,46.4446,46.4611,31000.0
2014-12-02 13:50:00,56.56,56.57,56.54,56.54,21200.0,46.4529,46.4611,46.4364,46.4364,21200.0
2014-12-02 13:55:00,56.54,56.57,56.53,56.57,68400.0,46.4364,46.4611,46.4282,46.4611,68400.0
2014-12-02 14:00:00,56.56,56.59,56.56,56.59,39800.0,46.4529,46.4775,46.4529,46.4775,39800.0
2014-12-02 14:05:00,56.59,56.59,56.56,56.58,41900.0,46.4775,46.4775,46.4529,46.4693,41900.0
2014-12-02 14:10:00,56.58,56.6,56.57,56.57,55600.0,46.4693,46.4857,46.4611,46.4611,55600.0
2014-12-02 14:15:00,56.57,56.59,56.56,56.59,19600.0,46.4611,46.4775,46.4529,46.4775,19600.0
2014-12-02 14:20:00,56.59,56.6,56.56,56.58,32300.0,46.4775,46.4857,46.4529,46.4693,32300.0
2014-12-02 14:25:00,56.58,56.58,56.56,56.58,32100.0,46.4693,46.4693,46.4529,46.4693,32100.0
2014-12-02 14:30:00,56.57,56.6,56.56,56.6,52200.0,46.4611,46.4857,46.4529,46.4857,52200.0
2014-12-02 14:35:00,56.6,56.6,56.58,56.59,65700.0,46.4857,46.4857,46.4693,46.4775,65700.0
2014-12-02 14:40:00,56.59,56.61,56.58,56.61,99300.0,46.4775,46.4939,46.4693,46.4939,99300.0
2014-12-02 14:45:00,56.62,56.68,56.61,56.68,80500.0,46.5021,46.5514,46.4939,46.5514,80500.0
2014-12-02 14:50:00,56.68,56.69,56.64,56.67,153400.0,46.5514,46.5596,46.5186,46.5432,153400.0
2014-12-02 14:55:00,56.68,56.69,56.67,56.69,89300.0,46.5514,46.5596,46.5432,46.5596,89300.0
2014-12-02 15:00:00,56.69,56.72,56.68,56.7,94200.0,46.5596,46.5843,46.5514,46.5678,94200.0
2014-12-02 15:05:00,56.7,56.72,56.68,56.72,86100.0,46.5678,46.5843,46.5514,46.5843,86100.0
2014-12-02 15:10:00,56.72,56.72,56.69,56.69,66800.0,46.5843,46.5843,46.5596,46.5596,66800.0
2014-12-02 15:15:00,56.69,56.72,56.69,56.71,271100.0,46.5596,46.5843,46.5596,46.5761,271100.0
2014-12-02 15:20:00,56.71,56.72,56.64,56.67,86600.0,46.5761,46.5843,46.5186,46.5432,86600.0
2014-12-02 15:25:00,56.67,56.67,56.65,56.67,45500.0,46.5432,46.5432,46.5268,46.5432,45500.0
2014-12-02 15:30:00,56.67,56.69,56.66,56.68,130100.0,46.5432,46.5596,46.535,46.5514,130100.0
2014-12-02 15:35:00,56.67,56.68,56.64,56.67,152200.0,46.5432,46.5514,46.5186,46.5432,152200.0
2014-12-02 15:40:00,56.67,56.68,56.65,56.65,82800.0,46.5432,46.5514,46.5268,46.5268,82800.0
2014-12-02 15:45:00,56.65,56.67,56.62,56.64,155000.0,46.5268,46.5432,46.5021,46.5186,155000.0
2014-12-02 15:50:00,56.64,56.65,56.62,56.63,174200.0,46.5186,46.5268,46.5021,46.5104,174200.0
2014-12-02 15:55:00,56.63,56.66,56.62,56.65,450500.0,46.5104,46.535,46.5021,46.5268,450500.0
2014-12-03 09:30:00,56.83,56.97,56.7,56.89,557100.0,46.6746,46.7896,46.5678,46.7239,557100.0
2014-12-03 09:35:00,56.88,57.08,56.87,57.08,337500.0,46.7157,46.8799,46.7075,46.8799,337500.0
2014-12-03 09:40:00,57.08,57.1,57.06,57.08,141900.0,46.8799,46.8964,46.8635,46.8799,141900.0
2014-12-03 09:45:00,57.08,57.18,57.08,57.17,156600.0,46.8799,46.9621,46.8799,46.9539,156600.0
2014-12-03 09:50:00,57.17,57.18,57.12,57.18,110100.0,46.9539,46.9621,46.9128,46.9621,110100.0
2014-12-03 09:55:00,57.18,57.21,57.17,57.19,77500.0,46.9621,46.9867,46.9539,46.9703,77500.0
2014-12-03 10:00:00,57.21,57.22,57.14,57.15,227700.0,46.9867,46.9949,46.9292,46.9374,227700.0
2014-12-03 10:05:00,57.16,57.19,57.12,57.18,271300.0,46.9456,46.9703,46.9128,46.9621,271300.0
2014-12-03 10:10:00,57.18,57.24,57.18,57.22,85000.0,46.9621,47.0113,46.9621,46.9949,85000.0
2014-12-03 10:15:00,57.22,57.26,57.21,57.25,206400.0,46.9949,47.0278,46.9867,47.0196,206400.0
2014-12-03 10:20:00,57.25,57.27,57.21,57.27,94300.0,47.0196,47.036,46.9867,47.036,94300.0
2014-12-03 10:25:00,57.26,57.27,57.25,57.26,120800.0,47.0278,47.036,47.0196,47.0278,120800.0
2014-12-03 10:30:00,57.26,57.28,57.25,57.28,109500.0,47.0278,47.0442,47.0196,47.0442,109500.0
2014-12-03 10:35:00,57.27,57.28,57.25,57.25,114200.0,47.036,47.0442,47.0196,47.0196,114200.0
2014-12-03 10:40:00,57.25,57.27,57.24,57.27,139300.0,47.0196,47.036,47.0113,47.036,139300.0
2014-12-03 10:45:00,57.27,57.3,57.27,57.3,109100.0,47.036,47.0606,47.036,47.0606,109100.0
2014-12-03 10:50:00,57.3,57.3,57.25,57.27,257400.0,47.0606,47.0606,47.0196,47.036,257400.0
2014-12-03 10:55:00,57.26,57.29,57.26,57.27,84300.0,47.0278,47.0524,47.0278,47.036,84300.0
2014-12-03 11:00:00,57.27,57.33,57.26,57.32,138300.0,47.036,47.0853,47.0278,47.0771,138300.0
2014-12-03 11:05:00,57.32,57.33,57.31,57.32,150600.0,47.0771,47.0853,47.0688,47.0771,150600.0
2014-12-03 11:10:00,57.31,57.35,57.29,57.29,192600.0,47.0688,47.1017,47.0524,47.0524,192600.0
2014-12-03 11:15:00,57.29,57.31,57.26,57.28,166400.0,47.0524,47.0688,47.0278,47.0442,166400.0
2014-12-03 11:20:00,57.28,57.31,57.27,57.29,134700.0,47.0442,47.0688,47.036,47.0524,134700.0
2014-12-03 11:25:00,57.28,57.31,57.26,57.3,104800.0,47.0442,47.0688,47.0278,47.0606,104800.0
2014-12-03 11:30:00,57.31,57.31,57.28,57.29,128500.0,47.0688,47.0688,47.0442,47.0524,128500.0
2014-12-03 11:35:00,57.28,57.29,57.27,57.28,90400.0,47.0442,47.0524,47.036,47.0442,90400.0
2014-12-03 11:40:00,57.28,57.3,57.26,57.28,114300.0,47.0442,47.0606,47.0278,47.0442,114300.0
2014-12-03 11:45:00,57.27,57.29,57.26,57.27,83500.0,47.036,47.0524,47.0278,47.036,83500.0
2014-12-03 11:50:00,57.27,57.28,57.25,57.27,77400.0,47.036,47.0442,47.0196,47.036,77400.0
2014-12-03 11:55:00,57.26,57.29,57.25,57.27,73800.0,47.0278,47.0524,47.0196,47.036,73800.0
2014-12-03 12:00:00,57.26,57.29,57.26,57.28,59900.0,47.0278,47.0524,47.0278,47.0442,59900.0
2014-12-03 12:05:00,57.28,57.29,57.26,57.26,108400.0,47.0442,47.0524,47.0278,47.0278,108400.0
2014-12-03 12:10:00,57.26,57.3,57.26,57.3,55200.0,47.0278,47.0606,47.0278,47.0606,55200.0
2014-12-03 12:15:00,57.29,57.32,57.29,57.29,83800.0,47.0524,47.0771,47.0524,47.0524,83800.0
2014-12-03 12:20:00,57.29,57.31,57.27,57.28,93900.0,47.0524,47.0688,47.036,47.0442,93900.0
2014-12-03 12:25:00,57.28,57.29,57.24,57.24,67500.0,47.0442,47.0524,47.0113,47.0113,67500.0
2014-12-03 12:30:00,57.23,57.24,57.2,57.23,64000.0,47.0031,47.0113,46.9785,47.0031,64000.0
2014-12-03 12:35:00,57.23,57.23,57.21,57.22,66800.0,47.0031,47.0031,46.9867,46.9949,66800.0
2014-12-03 12:40:00,57.21,57.26,57.2,57.25,68900.0,46.9867,47.0278,46.9785,47.0196,68900.0
2014-12-03 12:45:00,57.24,57.28,57.24,57.27,46000.0,47.0113,47.0442,47.0113,47.036,46000.0
2014-12-03 12:50:00,57.27,57.29,57.26,57.29,175400.0,47.036,47.0524,47.0278,47.0524,175400.0
2014-12-03 12:55:00,57.29,57.31,57.28,57.31,65200.0,47.0524,47.0688,47.0442,47.0688,65200.0
2014-12-03 13:00:00,57.31,57.34,57.31,57.34,65700.0,47.0688,47.0935,47.0688,47.0935,65700.0
2014-12-03 13:05:00,57.33,57.34,57.3,57.32,79500.0,47.0853,47.0935,47.0606,47.0771,79500.0
2014-12-03 13:10:00,57.32,57.33,57.31,57.32,48400.0,47.0771,47.0853,47.0688,47.0771,48400.0
2014-12-03 13:15:00,57.32,57.34,57.31,57.34,59500.0,47.0771,47.0935,47.0688,47.0935,59500.0
2014-12-03 13:20:00,57.34,57.35,57.33,57.35,45200.0,47.0935,47.1017,47.0853,47.1017,45200.0
2014-12-03 13:25:00,57.34,57.36,57.34,57.35,56400.0,47.0935,47.1099,47.0935,47.1017,56400.0
2014-12-03 13:30:00,57.35,57.36,57.33,57.34,82200.0,47.1017,47.1099,47.0853,47.0935,82200.0
2014-12-03 13:35:00,57.34,57.34,57.32,57.33,134500.0,47.0935,47.0935,47.0771,47.0853,134500.0
2014-12-03 13:40:00,57.33,57.34,57.32,57.32,100800.0,47.0853,47.0935,47.0771,47.0771,100800.0
2014-12-03 13:45:00,57.33,57.33,57.31,57.31,56600.0,47.0853,47.0853,47.0688,47.0688,56600.0
2014-12-03 13:50:00,57.32,57.32,57.31,57.31,40400.0,47.0771,47.0771,47.0688,47.0688,40400.0
2014-12-03 13:55:00,57.31,57.33,57.3,57.33,71000.0,47.0688,47.0853,47.0606,47.0853,71000.0
2014-12-03 14:00:00,57.33,57.35,57.32,57.35,68700.0,47.0853,47.1017,47.0771,47.1017,68700.0
2014-12-03 14:05:00,57.35,57.39,57.34,57.39,70300.0,47.1017,47.1345,47.0935,47.1345,70300.0
2014-12-03 14:10:00,57.39,57.4,57.38,57.4,69500.0,47.1345,47.1428,47.1263,47.1428,69500.0
2014-12-03 14:15:00,57.39,57.42,57.39,57.41,114700.0,47.1345,47.1592,47.1345,47.151,114700.0
2014-12-03 14:20:00,57.41,57.43,57.4,57.42,77400.0,47.151,47.1674,47.1428,47.1592,77400.0
2014-12-03 14:25:00,57.42,57.43,57.41,57.43,99100.0,47.1592,47.1674,47.151,47.1674,99100.0
2014-12-03 14:30:00,57.43,57.44,57.42,57.43,83800.0,47.1674,47.1756,47.1592,47.1674,83800.0
2014-12-03 14:35:00,57.43,57.43,57.42,57.43,56500.0,47.1674,47.1674,47.1592,47.1674,56500.0
2014-12-03 14:40:00,57.43,57.45,57.41,57.45,87700.0,47.1674,47.1838,47.151,47.1838,87700.0
2014-12-03 14:45:00,57.45,57.46,57.43,57.43,84800.0,47.1838,47.192,47.1674,47.1674,84800.0
2014-12-03 14:50:00,57.43,57.44,57.42,57.43,60700.0,47.1674,47.1756,47.1592,47.1674,60700.0
2014-12-03 14:55:00,57.43,57.44,57.41,57.42,76400.0,47.1674,47.1756,47.151,47.1592,76400.0
2014-12-03 15:00:00,57.41,57.42,57.4,57.41,64100.0,47.151,47.1592,47.1428,47.151,64100.0
2014-12-03 15:05:00,57.4,57.42,57.4,57.42,119400.0,47.1428,47.1592,47.1428,47.1592,119400.0
2014-12-03 15:10:00,57.42,57.45,57.41,57.45,47600.0,47.1592,47.1838,47.151,47.1838,47600.0
2014-12-03 15:15:00,57.44,57.46,57.44,57.45,156500.0,47.1756,47.192,47.1756,47.1838,156500.0
2014-12-03 15:20:00,57.45,57.45,57.43,57.45,100000.0,47.1838,47.1838,47.1674,47.1838,100000.0
2014-12-03 15:25:00,57.45,57.47,57.44,57.47,145600.0,47.1838,47.2002,47.1756,47.2002,145600.0
2014-12-03 15:30:00,57.47,57.49,57.46,57.49,214100.0,47.2002,47.2167,47.192,47.2167,214100.0
2014-12-03 15:35:00,57.48,57.5,57.47,57.48,157200.0,47.2085,47.2249,47.2002,47.2085,157200.0
2014-12-03 15:40:00,57.48,57.49,57.46,57.48,121300.0,47.2085,47.2167,47.192,47.2085,121300.0
2014-12-03 15:45:00,57.48,57.48,57.45,57.46,215900.0,47.2085,47.2085,47.1838,47.192,215900.0
2014-12-03 15:50:00,57.45,57.46,57.45,57.46,257400.0,47.1838,47.192,47.1838,47.192,257400.0
2014-12-03 15:55:00,57.45,57.46,57.4,57.41,809300.0,47.1838,47.192,47.1428,47.151,809300.0
2014-12-04 09:30:00,57.36,57.36,57.27,57.31,245000.0,47.1099,47.1099,47.036,47.0688,245000.0
2014-12-04 09:35:00,57.32,57.34,57.26,57.32,108400.0,47.0771,47.0935,47.0278,47.0771,108400.0
2014-12-04 09:40:00,57.32,57.35,57.28,57.35,114400.0,47.0771,47.1017,47.0442,47.1017,114400.0
2014-12-04 09:45:00,57.36,57.38,57.19,57.2,140300.0,47.1099,47.1263,46.9703,46.9785,140300.0
2014-12-04 09:50:00,57.2,57.2,57.14,57.17,211500.0,46.9785,46.9785,46.9292,46.9539,211500.0
2014-12-04 09:55:00,57.16,57.19,57.14,57.16,165000.0,46.9456,46.9703,46.9292,46.9456,165000.0
2014-12-04 10:00:00,57.16,57.2,57.12,57.12,102400.0,46.9456,46.9785,46.9128,46.9128,102400.0
2014-12-04 10:05:00,57.12,57.12,56.99,57.02,57200.0,46.9128,46.9128,46.806,46.8307,57200.0
2014-12-04 10:10:00,57.02,57.11,57.02,57.1,39000.0,46.8307,46.9046,46.8307,46.8964,39000.0
2014-12-04 10:15:00,57.09,57.1,57.05,57.05,31300.0,46.8882,46.8964,46.8553,46.8553,31300.0
2014-12-04 10:20:00,57.06,57.12,57.02,57.07,45500.0,46.8635,46.9128,46.8307,46.8717,45500.0
2014-12-04 10:25:00,57.07,57.09,57.03,57.04,43000.0,46.8717,46.8882,46.8389,46.8471,43000.0
2014-12-04 10:30:00,57.04,57.04,56.99,57.0,70000.0,46.8471,46.8471,46.806,46.8142,70000.0
2014-12-04 10:35:00,56.99,57.0,56.89,56.95,97500.0,46.806,46.8142,46.7239,46.7732,97500.0
2014-12-04 10:40:00,56.94,56.97,56.9,56.92,39400.0,46.765,46.7896,46.7321,46.7485,39400.0
2014-12-04 10:45:00,56.91,56.93,56.88,56.92,58500.0,46.7403,46.7567,46.7157,46.7485,58500.0
2014-12-04 10:50:00,56.92,56.96,56.91,56.95,42900.0,46.7485,46.7814,46.7403,46.7732,42900.0
2014-12-04 10:55:00,56.96,57.01,56.95,57.01,71000.0,46.7814,46.8224,46.7732,46.8224,71000.0
2014-12-04 11:00:00,57.0,57.0,56.97,56.99,32700.0,46.8142,46.8142,46.7896,46.806,32700.0
2014-12-04 11:05:00,56.99,57.03,56.98,57.0,35200.0,46.806,46.8389,46.7978,46.8142,35200.0
2014-12-04 11:10:00,57.0,57.05,57.0,57.04,26700.0,46.8142,46.8553,46.8142,46.8471,26700.0
2014-12-04 11:15:00,57.04,57.04,56.99,57.0,72800.0,46.8471,46.8471,46.806,46.8142,72800.0
2014-12-04 11:20:00,56.99,57.02,56.98,57.01,49800.0,46.806,46.8307,46.7978,46.8224,49800.0
2014-12-04 11:25:00,57.01,57.02,56.97,56.98,50300.0,46.8224,46.8307,46.7896,46.7978,50300.0
2014-12-04 11:30:00,56.99,57.01,56.96,56.99,48400.0,46.806,46.8224,46.7814,46.806,48400.0
2014-12-04 11:35:00,57.0,57.06,56.99,57.05,79600.0,46.8142,46.8635,46.806,46.8553,79600.0
2014-12-04 11:40:00,57.05,57.08,57.05,57.08,38400.0,46.8553,46.8799,46.8553,46.8799,38400.0
2014-12-04 11:45:00,57.07,57.1,57.07,57.09,60300.0,46.8717,46.8964,46.8717,46.8882,60300.0
2014-12-04 11:50:00,57.08,57.09,57.05,57.07,60300.0,46.8799,46.8882,46.8553,46.8717,60300.0
2014-12-04 11:55:00,57.06,57.11,57.06,57.1,23100.0,46.8635,46.9046,46.8635,46.8964,23100.0
2014-12-04 12:00:00,57.1,57.11,57.08,57.09,14100.0,46.8964,46.9046,46.8799,46.8882,14100.0
2014-12-04 12:05:00,57.09,57.13,57.08,57.11,186900.0,46.8882,46.921,46.8799,46.9046,186900.0
2014-12-04 12:10:00,57.11,57.16,57.1,57.15,42300.0,46.9046,46.9456,46.8964,46.9374,42300.0
2014-12-04 12:15:00,57.16,57.16,57.14,57.15,54200.0,46.9456,46.9456,46.9292,46.9374,54200.0
2014-12-04 12:20:00,57.15,57.16,57.13,57.14,116000.0,46.9374,46.9456,46.921,46.9292,116000.0
2014-12-04 12:25:00,57.14,57.16,57.13,57.14,19300.0,46.9292,46.9456,46.921,46.9292,19300.0
2014-12-04 12:30:00,57.15,57.35,57.15,57.25,235000.0,46.9374,47.1017,46.9374,47.0196,235000.0
2014-12-04 12:35:00,57.26,57.26,57.21,57.23,120200.0,47.0278,47.0278,46.9867,47.0031,120200.0
2014-12-04 12:40:00,57.24,57.28,57.22,57.23,48700.0,47.0113,47.0442,46.9949,47.0031,48700.0
2014-12-04 12:45:00,57.22,57.26,57.22,57.22,38400.0,46.9949,47.0278,46.9949,46.9949,38400.0
2014-12-04 12:50:00,57.23,57.23,57.19,57.22,41400.0,47.0031,47.0031,46.9703,46.9949,41400.0
2014-12-04 12:55:00,57.23,57.23,57.2,57.23,31800.0,47.0031,47.0031,46.9785,47.0031,31800.0
2014-12-04 13:00:00,57.23,57.29,57.22,57.27,187600.0,47.0031,47.0524,46.9949,47.036,187600.0
2014-12-04 13:05:00,57.27,57.28,57.24,57.27,73700.0,47.036,47.0442,47.0113,47.036,73700.0
2014-12-04 13:10:00,57.26,57.27,57.24,57.26,35000.0,47.0278,47.036,47.0113,47.0278,35000.0
2014-12-04 13:15:00,57.25,57.27,57.25,57.26,16200.0,47.0196,47.036,47.0196,47.0278,16200.0
2014-12-04 13:20:00,57.25,57.27,57.24,57.27,19300.0,47.0196,47.036,47.0113,47.036,19300.0
2014-12-04 13:25:00,57.27,57.27,57.23,57.25,27200.0,47.036,47.036,47.0031,47.0196,27200.0
2014-12-04 13:30:00,57.26,57.26,57.23,57.24,36000.0,47.0278,47.0278,47.0031,47.0113,36000.0
2014-12-04 13:35:00,57.25,57.25,57.22,57.23,12800.0,47.0196,47.0196,46.9949,47.0031,12800.0
2014-12-04 13:40:00,57.22,57.26,57.22,57.23,19600.0,46.9949,47.0278,46.9949,47.0031,19600.0
2014-12-04 13:45:00,57.24,57.25,57.21,57.23,43400.0,47.0113,47.0196,46.9867,47.0031,43400.0
2014-12-04 13:50:00,57.22,57.26,57.21,57.22,54900.0,46.9949,47.0278,46.9867,46.9949,54900.0
2014-12-04 13:55:00,57.22,57.22,57.18,57.18,25100.0,46.9949,46.9949,46.9621,46.9621,25100.0
2014-12-04 14:00:00,57.18,57.19,57.17,57.18,14400.0,46.9621,46.9703,46.9539,46.9621,14400.0
2014-12-04 14:05:00,57.19,57.2,57.17,57.18,37600.0,46.9703,46.9785,46.9539,46.9621,37600.0
2014-12-04 14:10:00,57.18,57.2,57.17,57.19,26100.0,46.9621,46.9785,46.9539,46.9703,26100.0
2014-12-04 14:15:00,57.2,57.21,57.17,57.18,21200.0,46.9785,46.9867,46.9539,46.9621,21200.0
2014-12-04 14:20:00,57.18,57.2,57.17,57.19,13500.0,46.9621,46.9785,46.9539,46.9703,13500.0
2014-12-04 14:25:00,57.2,57.2,57.18,57.18,33600.0,46.9785,46.9785,46.9621,46.9621,33600.0
2014-12-04 14:30:00,57.18,57.18,57.14,57.17,36800.0,46.9621,46.9621,46.9292,46.9539,36800.0
2014-12-04 14:35:00,57.17,57.17,57.13,57.15,36300.0,46.9539,46.9539,46.921,46.9374,36300.0
2014-12-04 14:40:00,57.15,57.15,57.13,57.13,13400.0,46.9374,46.9374,46.921,46.921,13400.0
2014-12-04 14:45:00,57.13,57.14,57.12,57.12,24600.0,46.921,46.9292,46.9128,46.9128,24600.0
2014-12-04 14:50:00,57.12,57.13,57.09,57.11,42400.0,46.9128,46.921,46.8882,46.9046,42400.0
2014-12-04 14:55:00,57.11,57.13,57.1,57.11,27900.0,46.9046,46.921,46.8964,46.9046,27900.0
2014-12-04 15:00:00,57.1,57.13,57.1,57.13,33600.0,46.8964,46.921,46.8964,46.921,33600.0
2014-12-04 15:05:00,57.13,57.13,57.1,57.11,31500.0,46.921,46.921,46.8964,46.9046,31500.0
2014-12-04 15:10:00,57.1,57.12,57.09,57.1,35900.0,46.8964,46.9128,46.8882,46.8964,35900.0
2014-12-04 15:15:00,57.09,57.11,57.05,57.06,36700.0,46.8882,46.9046,46.8553,46.8635,36700.0
2014-12-04 15:20:00,57.05,57.07,56.96,56.97,75500.0,46.8553,46.8717,46.7814,46.7896,75500.0
2014-12-04 15:25:00,56.96,56.98,56.94,56.97,38600.0,46.7814,46.7978,46.765,46.7896,38600.0
2014-12-04 15:30:00,56.96,57.03,56.93,57.03,208900.0,46.7814,46.8389,46.7567,46.8389,208900.0
2014-12-04 15:35:00,57.02,57.03,57.0,57.02,63500.0,46.8307,46.8389,46.8142,46.8307,63500.0
2014-12-04 15:40:00,57.01,57.06,57.0,57.05,168200.0,46.8224,46.8635,46.8142,46.8553,168200.0
2014-12-04 15:45:00,57.05,57.08,57.04,57.06,242500.0,46.8553,46.8799,46.8471,46.8635,242500.0
2014-12-04 15:50:00,57.06,57.1,57.05,57.09,201000.0,46.8635,46.8964,46.8553,46.8882,201000.0
2014-12-04 15:55:00,57.09,57.12,57.06,57.12,741300.0,46.8882,46.9128,46.8635,46.9128,741300.0
2014-12-05 09:30:00,57.22,57.29,57.09,57.24,255100.0,46.9949,47.0524,46.8882,47.0113,255100.0
2014-12-05 09:35:00,57.25,57.28,57.19,57.26,742900.0,47.0196,47.0442,46.9703,47.0278,742900.0
2014-12-05 09:40:00,57.26,57.27,57.13,57.14,765000.0,47.0278,47.036,46.921,46.9292,765000.0
2014-12-05 09:45:00,57.15,57.23,57.15,57.23,177300.0,46.9374,47.0031,46.9374,47.0031,177300.0
2014-12-05 09:50:00,57.24,57.27,57.21,57.26,182300.0,47.0113,47.036,46.9867,47.0278,182300.0
2014-12-05 09:55:00,57.26,57.27,57.23,57.26,157500.0,47.0278,47.036,47.0031,47.0278,157500.0
2014-12-05 10:00:00,57.26,57.26,57.21,57.23,334200.0,47.0278,47.0278,46.9867,47.0031,334200.0
2014-12-05 10:05:00,57.23,57.28,57.23,57.24,137900.0,47.0031,47.0442,47.0031,47.0113,137900.0
2014-12-05 10:10:00,57.23,57.28,57.22,57.27,78400.0,47.0031,47.0442,46.9949,47.036,78400.0
2014-12-05 10:15:00,57.28,57.37,57.27,57.36,107000.0,47.0442,47.1181,47.036,47.1099,107000.0
2014-12-05 10:20:00,57.36,57.36,57.32,57.33,46000.0,47.1099,47.1099,47.0771,47.0853,46000.0
2014-12-05 10:25:00,57.33,57.34,57.29,57.32,22400.0,47.0853,47.0935,47.0524,47.0771,22400.0
2014-12-05 10:30:00,57.32,57.36,57.32,57.33,70400.0,47.0771,47.1099,47.0771,47.0853,70400.0
2014-12-05 10:35:00,57.33,57.37,57.33,57.37,59400.0,47.0853,47.1181,47.0853,47.1181,59400.0
2014-12-05 10:40:00,57.36,57.36,57.33,57.36,72100.0,47.1099,47.1099,47.0853,47.1099,72100.0
2014-12-05 10:45:00,57.36,57.38,57.34,57.34,53700.0,47.1099,47.1263,47.0935,47.0935,53700.0
2014-12-05 10:50:00,57.34,57.36,57.3,57.32,58500.0,47.0935,47.1099,47.0606,47.0771,58500.0
2014-12-05 10:55:00,57.33,57.34,57.32,57.32,30900.0,47.0853,47.0935,47.0771,47.0771,30900.0
2014-12-05 11:00:00,57.32,57.37,57.32,57.34,17800.0,47.0771,47.1181,47.0771,47.0935,17800.0
2014-12-05 11:05:00,57.34,57.36,57.34,57.35,24300.0,47.0935,47.1099,47.0935,47.1017,24300.0
2014-12-05 11:10:00,57.35,57.36,57.33,57.36,26900.0,47.1017,47.1099,47.0853,47.1099,26900.0
2014-12-05 11:15:00,57.36,57.38,57.35,57.36,28200.0,47.1099,47.1263,47.1017,47.1099,28200.0
2014-12-05 11:20:00,57.36,57.4,57.35,57.39,24800.0,47.1099,47.1428,47.1017,47.1345,24800.0
2014-12-05 11:25:00,57.38,57.41,57.37,57.4,52200.0,47.1263,47.151,47.1181,47.1428,52200.0
2014-12-05 11:30:00,57.4,57.41,57.38,57.38,20400.0,47.1428,47.151,47.1263,47.1263,20400.0
2014-12-05 11:35:00,57.38,57.39,57.36,57.39,26300.0,47.1263,47.1345,47.1099,47.1345,26300.0
2014-12-05 11:40:00,57.4,57.41,57.38,57.4,56700.0,47.1428,47.151,47.1263,47.1428,56700.0
2014-12-05 11:45:00,57.4,57.41,57.38,57.39,37100.0,47.1428,47.151,47.1263,47.1345,37100.0
2014-12-05 11:50:00,57.4,57.48,57.4,57.47,278100.0,47.1428,47.2085,47.1428,47.2002,278100.0
2014-12-05 11:55:00,57.48,57.48,57.4,57.4,58800.0,47.2085,47.2085,47.1428,47.1428,58800.0
2014-12-05 12:00:00,57.41,57.42,57.4,57.4,33500.0,47.151,47.1592,47.1428,47.1428,33500.0
2014-12-05 12:05:00,57.39,57.4,57.37,57.38,10000.0,47.1345,47.1428,47.1181,47.1263,10000.0
2014-12-05 12:10:00,57.37,57.38,57.34,57.37,31000.0,47.1181,47.1263,47.0935,47.1181,31000.0
2014-12-05 12:15:00,57.37,57.4,57.35,57.37,41900.0,47.1181,47.1428,47.1017,47.1181,41900.0
2014-12-05 12:20:00,57.37,57.38,57.36,57.37,9700.0,47.1181,47.1263,47.1099,47.1181,9700.0
2014-12-05 12:25:00,57.37,57.39,57.36,57.39,33400.0,47.1181,47.1345,47.1099,47.1345,33400.0
2014-12-05 12:30:00,57.39,57.4,57.37,57.38,35700.0,47.1345,47.1428,47.1181,47.1263,35700.0
2014-12-05 12:35:00,57.38,57.39,57.37,57.39,46300.0,47.1263,47.1345,47.1181,47.1345,46300.0
2014-12-05 12:40:00,57.39,57.4,57.37,57.4,55800.0,47.1345,47.1428,47.1181,47.1428,55800.0
2014-12-05 12:45:00,57.4,57.41,57.37,57.38,50400.0,47.1428,47.151,47.1181,47.1263,50400.0
2014-12-05 12:50:00,57.38,57.39,57.36,57.36,16900.0,47.1263,47.1345,47.1099,47.1099,16900.0
2014-12-05 12:55:00,57.36,57.39,57.36,57.38,98200.0,47.1099,47.1345,47.1099,47.1263,98200.0
2014-12-05 13:00:00,57.38,57.39,57.37,57.39,12800.0,47.1263,47.1345,47.1181,47.1345,12800.0
2014-12-05 13:05:00,57.4,57.41,57.37,57.38,26900.0,47.1428,47.151,47.1181,47.1263,26900.0
2014-12-05 13:10:00,57.37,57.38,57.34,57.34,49900.0,47.1181,47.1263,47.0935,47.0935,49900.0
2014-12-05 13:15:00,57.34,57.35,57.33,57.33,18900.0,47.0935,47.1017,47.0853,47.0853,18900.0
2014-12-05 13:20:00,57.34,57.35,57.32,57.33,33700.0,47.0935,47.1017,47.0771,47.0853,33700.0
2014-12-05 13:25:00,57.32,57.34,57.3,57.33,43800.0,47.0771,47.0935,47.0606,47.0853,43800.0
2014-12-05 13:30:00,57.34,57.35,57.33,57.35,16900.0,47.0935,47.1017,47.0853,47.1017,16900.0
2014-12-05 13:35:00,57.35,57.36,57.34,57.36,40200.0,47.1017,47.1099,47.0935,47.1099,40200.0
2014-12-05 13:40:00,57.35,57.38,57.34,57.38,38100.0,47.1017,47.1263,47.0935,47.1263,38100.0
2014-12-05 13:45:00,57.37,57.37,57.36,57.37,30000.0,47.1181,47.1181,47.1099,47.1181,30000.0
2014-12-05 13:50:00,57.37,57.37,57.35,57.36,22000.0,47.1181,47.1181,47.1017,47.1099,22000.0
2014-12-05 13:55:00,57.36,57.38,57.35,57.36,15500.0,47.1099,47.1263,47.1017,47.1099,15500.0
2014-12-05 14:00:00,57.37,57.37,57.35,57.36,12700.0,47.1181,47.1181,47.1017,47.1099,12700.0
2014-12-05 14:05:00,57.36,57.38,57.35,57.38,22900.0,47.1099,47.1263,47.1017,47.1263,22900.0
2014-12-05 14:10:00,57.38,57.38,57.34,57.35,50300.0,47.1263,47.1263,47.0935,47.1017,50300.0
2014-12-05 14:15:00,57.35,57.35,57.32,57.32,40200.0,47.1017,47.1017,47.0771,47.0771,40200.0
2014-12-05 14:20:00,57.32,57.34,57.31,57.33,41200.0,47.0771,47.0935,47.0688,47.0853,41200.0
2014-12-05 14:25:00,57.34,57.35,57.33,57.33,54200.0,47.0935,47.1017,47.0853,47.0853,54200.0
2014-12-05 14:30:00,57.34,57.34,57.3,57.31,41000.0,47.0935,47.0935,47.0606,47.0688,41000.0
2014-12-05 14:35:00,57.31,57.33,57.3,57.31,36500.0,47.0688,47.0853,47.0606,47.0688,36500.0
2014-12-05 14:40:00,57.31,57.33,57.31,57.32,21600.0,47.0688,47.0853,47.0688,47.0771,21600.0
2014-12-05 14:45:00,57.32,57.33,57.29,57.29,20500.0,47.0771,47.0853,47.0524,47.0524,20500.0
2014-12-05 14:50:00,57.29,57.3,57.28,57.3,30500.0,47.0524,47.0606,47.0442,47.0606,30500.0
2014-12-05 14:55:00,57.29,57.3,57.24,57.26,141400.0,47.0524,47.0606,47.0113,47.0278,141400.0
2014-12-05 15:00:00,57.25,57.27,57.22,57.27,57500.0,47.0196,47.036,46.9949,47.036,57500.0
2014-12-05 15:05:00,57.27,57.28,57.25,57.26,84200.0,47.036,47.0442,47.0196,47.0278,84200.0
2014-12-05 15:10:00,57.26,57.29,57.26,57.27,38000.0,47.0278,47.0524,47.0278,47.036,38000.0
2014-12-05 15:15:00,57.28,57.29,57.26,57.29,58000.0,47.0442,47.0524,47.0278,47.0524,58000.0
2014-12-05 15:20:00,57.29,57.29,57.26,57.27,46400.0,47.0524,47.0524,47.0278,47.036,46400.0
2014-12-05 15:25:00,57.26,57.27,57.25,57.26,26400.0,47.0278,47.036,47.0196,47.0278,26400.0
2014-12-05 15:30:00,57.26,57.27,57.2,57.2,94900.0,47.0278,47.036,46.9785,46.9785,94900.0
2014-12-05 15:35:00,57.2,57.22,57.18,57.2,130900.0,46.9785,46.9949,46.9621,46.9785,130900.0
2014-12-05 15:40:00,57.2,57.21,57.17,57.18,139400.0,46.9785,46.9867,46.9539,46.9621,139400.0
2014-12-05 15:45:00,57.17,57.22,57.11,57.12,217600.0,46.9539,46.9949,46.9046,46.9128,217600.0
2014-12-05 15:50:00,57.12,57.18,57.11,57.15,319500.0,46.9128,46.9621,46.9046,46.9374,319500.0
2014-12-05 15:55:00,57.15,57.27,57.15,57.24,391400.0,46.9374,47.036,46.9374,47.0113,391400.0
2014-12-08 09:30:00,57.17,57.26,57.02,57.05,439900.0,46.9539,47.0278,46.8307,46.8553,439900.0
2014-12-08 09:35:00,57.05,57.15,57.05,57.13,248900.0,46.8553,46.9374,46.8553,46.921,248900.0
2014-12-08 09:40:00,57.13,57.18,57.13,57.18,136600.0,46.921,46.9621,46.921,46.9621,136600.0
2014-12-08 09:45:00,57.17,57.19,57.15,57.16,58300.0,46.9539,46.9703,46.9374,46.9456,58300.0
2014-12-08 09:50:00,57.17,57.18,57.09,57.13,82300.0,46.9539,46.9621,46.8882,46.921,82300.0
2014-12-08 09:55:00,57.12,57.14,57.09,57.11,49700.0,46.9128,46.9292,46.8882,46.9046,49700.0
2014-12-08 10:00:00,57.11,57.15,57.09,57.15,148700.0,46.9046,46.9374,46.8882,46.9374,148700.0
2014-12-08 10:05:00,57.15,57.21,57.14,57.15,62200.0,46.9374,46.9867,46.9292,46.9374,62200.0
2014-12-08 10:10:00,57.15,57.17,57.14,57.16,65200.0,46.9374,46.9539,46.9292,46.9456,65200.0
2014-12-08 10:15:00,57.16,57.16,57.12,57.16,55800.0,46.9456,46.9456,46.9128,46.9456,55800.0
2014-12-08 10:20:00,57.16,57.19,57.15,57.19,41200.0,46.9456,46.9703,46.9374,46.9703,41200.0
2014-12-08 10:25:00,57.19,57.22,57.17,57.21,75600.0,46.9703,46.9949,46.9539,46.9867,75600.0
2014-12-08 10:30:00,57.21,57.22,57.2,57.21,26800.0,46.9867,46.9949,46.9785,46.9867,26800.0
2014-12-08 10:35:00,57.2,57.23,57.19,57.21,53300.0,46.9785,47.0031,46.9703,46.9867,53300.0
2014-12-08 10:40:00,57.22,57.24,57.19,57.19,8600.0,46.9949,47.0113,46.9703,46.9703,8600.0
2014-12-08 10:45:00,57.2,57.21,57.18,57.21,123200.0,46.9785,46.9867,46.9621,46.9867,123200.0
2014-12-08 10:50:00,57.21,57.23,57.2,57.23,22900.0,46.9867,47.0031,46.9785,47.0031,22900.0
2014-12-08 10:55:00,57.23,57.24,57.2,57.23,42100.0,47.0031,47.0113,46.9785,47.0031,42100.0
2014-12-08 11:00:00,57.23,57.25,57.21,57.23,14300.0,47.0031,47.0196,46.9867,47.0031,14300.0
2014-12-08 11:05:00,57.23,57.23,57.19,57.23,43000.0,47.0031,47.0031,46.9703,47.0031,43000.0
2014-12-08 11:10:00,57.22,57.26,57.21,57.25,20900.0,46.9949,47.0278,46.9867,47.0196,20900.0
2014-12-08 11:15:00,57.25,57.26,57.23,57.25,57500.0,47.0196,47.0278,47.0031,47.0196,57500.0
2014-12-08 11:20:00,57.24,57.26,57.24,57.24,47500.0,47.0113,47.0278,47.0113,47.0113,47500.0
2014-12-08 11:25:00,57.24,57.25,57.15,57.15,75100.0,47.0113,47.0196,46.9374,46.9374,75100.0
2014-12-08 11:30:00,57.16,57.18,57.15,57.15,43600.0,46.9456,46.9621,46.9374,46.9374,43600.0
2014-12-08 11:35:00,57.15,57.16,57.13,57.13,59200.0,46.9374,46.9456,46.921,46.921,59200.0
2014-12-08 11:40:00,57.13,57.14,57.1,57.11,203800.0,46.921,46.9292,46.8964,46.9046,203800.0
2014-12-08 11:45:00,57.11,57.13,57.1,57.11,33900.0,46.9046,46.921,46.8964,46.9046,33900.0
2014-12-08 11:50:00,57.12,57.15,57.11,57.14,51800.0,46.9128,46.9374,46.9046,46.9292,51800.0
2014-12-08 11:55:00,57.15,57.15,57.12,57.13,52300.0,46.9374,46.9374,46.9128,46.921,52300.0
2014-12-08 12:00:00,57.13,57.13,57.11,57.12,35200.0,46.921,46.921,46.9046,46.9128,35200.0
2014-12-08 12:05:00,57.12,57.16,57.12,57.12,41800.0,46.9128,46.9456,46.9128,46.9128,41800.0
2014-12-08 12:10:00,57.11,57.12,57.01,57.01,117600.0,46.9046,46.9128,46.8224,46.8224,117600.0
2014-12-08 12:15:00,57.0,57.01,56.93,56.99,114200.0,46.8142,46.8224,46.7567,46.806,114200.0
2014-12-08 12:20:00,56.98,56.99,56.93,56.96,124500.0,46.7978,46.806,46.7567,46.7814,124500.0
2014-12-08 12:25:00,56.97,56.97,56.93,56.94,26600.0,46.7896,46.7896,46.7567,46.765,26600.0
2014-12-08 12:30:00,56.93,56.96,56.9,56.95,81200.0,46.7567,46.7814,46.7321,46.7732,81200.0
2014-12-08 12:35:00,56.95,56.98,56.93,56.97,54800.0,46.7732,46.7978,46.7567,46.7896,54800.0
2014-12-08 12:40:00,56.97,57.0,56.96,56.99,44400.0,46.7896,46.8142,46.7814,46.806,44400.0
2014-12-08 12:45:00,56.99,56.99,56.96,56.96,29300.0,46.806,46.806,46.7814,46.7814,29300.0
2014-12-08 12:50:00,56.96,56.98,56.94,56.94,34200.0,46.7814,46.7978,46.765,46.765,34200.0
2014-12-08 12:55:00,56.94,56.95,56.89,56.91,41700.0,46.765,46.7732,46.7239,46.7403,41700.0
2014-12-08 13:00:00,56.91,56.93,56.89,56.92,44000.0,46.7403,46.7567,46.7239,46.7485,44000.0
2014-12-08 13:05:00,56.93,56.96,56.92,56.92,37700.0,46.7567,46.7814,46.7485,46.7485,37700.0
2014-12-08 13:10:00,56.91,56.93,56.88,56.91,42900.0,46.7403,46.7567,46.7157,46.7403,42900.0
2014-12-08 13:15:00,56.9,56.91,56.87,56.88,25600.0,46.7321,46.7403,46.7075,46.7157,25600.0
2014-12-08 13:20:00,56.87,56.87,56.81,56.81,63600.0,46.7075,46.7075,46.6582,46.6582,63600.0
2014-12-08 13:25:00,56.82,56.82,56.79,56.8,42000.0,46.6664,46.6664,46.6418,46.65,42000.0
2014-12-08 13:30:00,56.79,56.8,56.73,56.74,37800.0,46.6418,46.65,46.5925,46.6007,37800.0
2014-12-08 13:35:00,56.73,56.74,56.66,56.66,261100.0,46.5925,46.6007,46.535,46.535,261100.0
2014-12-08 13:40:00,56.65,56.65,56.57,56.59,49700.0,46.5268,46.5268,46.4611,46.4775,49700.0
2014-12-08 13:45:00,56.58,56.62,56.56,56.6,42900.0,46.4693,46.5021,46.4529,46.4857,42900.0
2014-12-08 13:50:00,56.6,56.66,56.59,56.64,93800.0,46.4857,46.535,46.4775,46.5186,93800.0
2014-12-08 13:55:00,56.64,56.64,56.57,56.58,73700.0,46.5186,46.5186,46.4611,46.4693,73700.0
2014-12-08 14:00:00,56.58,56.58,56.52,56.57,46300.0,46.4693,46.4693,46.42,46.4611,46300.0
2014-12-08 14:05:00,56.56,56.57,56.54,56.56,60000.0,46.4529,46.4611,46.4364,46.4529,60000.0
2014-12-08 14:10:00,56.55,56.55,56.46,56.46,96900.0,46.4446,46.4446,46.3707,46.3707,96900.0
2014-12-08 14:15:00,56.46,56.48,56.44,56.47,220400.0,46.3707,46.3872,46.3543,46.3789,220400.0
2014-12-08 14:20:00,56.46,56.51,56.44,56.51,293700.0,46.3707,46.4118,46.3543,46.4118,293700.0
2014-12-08 14:25:00,56.51,56.54,56.5,56.54,56800.0,46.4118,46.4364,46.4036,46.4364,56800.0
2014-12-08 14:30:00,56.54,56.58,56.52,56.57,144000.0,46.4364,46.4693,46.42,46.4611,144000.0
2014-12-08 14:35:00,56.57,56.6,56.55,56.59,79500.0,46.4611,46.4857,46.4446,46.4775,79500.0
2014-12-08 14:40:00,56.59,56.65,56.59,56.64,81100.0,46.4775,46.5268,46.4775,46.5186,81100.0
2014-12-08 14:45:00,56.64,56.67,56.62,56.67,110300.0,46.5186,46.5432,46.5021,46.5432,110300.0
2014-12-08 14:50:00,56.67,56.7,56.65,56.7,100100.0,46.5432,46.5678,46.5268,46.5678,100100.0
2014-12-08 14:55:00,56.69,56.7,56.65,56.65,54800.0,46.5596,46.5678,46.5268,46.5268,54800.0
2014-12-08 15:00:00,56.65,56.65,56.61,56.62,73100.0,46.5268,46.5268,46.4939,46.5021,73100.0
2014-12-08 15:05:00,56.62,56.63,56.56,56.56,95700.0,46.5021,46.5104,46.4529,46.4529,95700.0
2014-12-08 15:10:00,56.56,56.6,56.55,56.59,88000.0,46.4529,46.4857,46.4446,46.4775,88000.0
2014-12-08 15:15:00,56.59,56.61,56.55,56.57,79100.0,46.4775,46.4939,46.4446,46.4611,79100.0
2014-12-08 15:20:00,56.56,56.66,56.54,56.64,121300.0,46.4529,46.535,46.4364,46.5186,121300.0
2014-12-08 15:25:00,56.64,56.68,56.63,56.64,188600.0,46.5186,46.5514,46.5104,46.5186,188600.0
2014-12-08 15:30:00,56.65,56.66,56.59,56.6,110600.0,46.5268,46.535,46.4775,46.4857,110600.0
2014-12-08 15:35:00,56.6,56.63,56.57,56.62,160900.0,46.4857,46.5104,46.4611,46.5021,160900.0
2014-12-08 15:40:00,56.61,56.67,56.57,56.63,129300.0,46.4939,46.5432,46.4611,46.5104,129300.0
2014-12-08 15:45:00,56.63,56.63,56.57,56.58,161100.0,46.5104,46.5104,46.4611,46.4693,161100.0
2014-12-08 15:50:00,56.58,56.64,56.57,56.61,339500.0,46.4693,46.5186,46.4611,46.4939,339500.0
2014-12-08 15:55:00,56.62,56.66,56.6,56.62,667100.0,46.5021,46.535,46.4857,46.5021,667100.0
2014-12-09 09:30:00,56.0,56.04,55.88,55.97,468800.0,45.9929,46.0258,45.8944,45.9683,468800.0
2014-12-09 09:35:00,55.96,56.01,55.84,56.01,324700.0,45.9601,46.0011,45.8615,46.0011,324700.0
2014-12-09 09:40:00,56.01,56.09,56.0,56.07,325400.0,46.0011,46.0668,45.9929,46.0504,325400.0
2014-12-09 09:45:00,56.07,56.14,56.05,56.12,178000.0,46.0504,46.1079,46.034,46.0915,178000.0
2014-12-09 09:50:00,56.12,56.12,55.99,56.02,181100.0,46.0915,46.0915,45.9847,46.0094,181100.0
2014-12-09 09:55:00,56.03,56.13,56.02,56.12,132100.0,46.0176,46.0997,46.0094,46.0915,132100.0
2014-12-09 10:00:00,56.12,56.16,56.06,56.06,237800.0,46.0915,46.1243,46.0422,46.0422,237800.0
2014-12-09 10:05:00,56.06,56.12,56.05,56.12,318500.0,46.0422,46.0915,46.034,46.0915,318500.0
2014-12-09 10:10:00,56.12,56.12,56.04,56.09,239700.0,46.0915,46.0915,46.0258,46.0668,239700.0
2014-12-09 10:15:00,56.09,56.14,56.05,56.06,60700.0,46.0668,46.1079,46.034,46.0422,60700.0
2014-12-09 10:20:00,56.06,56.11,56.06,56.07,210300.0,46.0422,46.0833,46.0422,46.0504,210300.0
2014-12-09 10:25:00,56.07,56.07,55.94,55.99,134700.0,46.0504,46.0504,45.9437,45.9847,134700.0
2014-12-09 10:30:00,55.99,56.01,55.92,55.97,167100.0,45.9847,46.0011,45.9272,45.9683,167100.0
2014-12-09 10:35:00,55.97,56.06,55.96,56.04,193800.0,45.9683,46.0422,45.9601,46.0258,193800.0
2014-12-09 10:40:00,56.03,56.12,56.03,56.07,209500.0,46.0176,46.0915,46.0176,46.0504,209500.0
2014-12-09 10:45:00,56.07,56.14,56.05,56.14,107700.0,46.0504,46.1079,46.034,46.1079,107700.0
2014-12-09 10:50:00,56.14,56.16,56.11,56.13,149400.0,46.1079,46.1243,46.0833,46.0997,149400.0
2014-12-09 10:55:00,56.13,56.18,56.11,56.12,104800.0,46.0997,46.1408,46.0833,46.0915,104800.0
2014-12-09 11:00:00,56.13,56.14,56.08,56.09,61200.0,46.0997,46.1079,46.0586,46.0668,61200.0
2014-12-09 11:05:00,56.1,56.13,56.07,56.07,98800.0,46.0751,46.0997,46.0504,46.0504,98800.0
2014-12-09 11:10:00,56.08,56.12,56.07,56.08,40700.0,46.0586,46.0915,46.0504,46.0586,40700.0
2014-12-09 11:15:00,56.09,56.17,56.08,56.15,60700.0,46.0668,46.1326,46.0586,46.1161,60700.0
2014-12-09 11:20:00,56.15,56.21,56.14,56.21,68200.0,46.1161,46.1654,46.1079,46.1654,68200.0
2014-12-09 11:25:00,56.21,56.3,56.21,56.27,56600.0,46.1654,46.2393,46.1654,46.2147,56600.0
2014-12-09 11:30:00,56.27,56.3,56.27,56.28,59400.0,46.2147,46.2393,46.2147,46.2229,59400.0
2014-12-09 11:35:00,56.28,56.28,56.22,56.26,54400.0,46.2229,46.2229,46.1736,46.2065,54400.0
2014-12-09 11:40:00,56.26,56.28,56.23,56.27,103400.0,46.2065,46.2229,46.1818,46.2147,103400.0
2014-12-09 11:45:00,56.27,56.27,56.18,56.22,349100.0,46.2147,46.2147,46.1408,46.1736,349100.0
2014-12-09 11:50:00,56.22,56.25,56.21,56.23,50400.0,46.1736,46.1983,46.1654,46.1818,50400.0
2014-12-09 11:55:00,56.23,56.24,56.21,56.22,34800.0,46.1818,46.19,46.1654,46.1736,34800.0
2014-12-09 12:00:00,56.21,56.22,56.17,56.21,73500.0,46.1654,46.1736,46.1326,46.1654,73500.0
2014-12-09 12:05:00,56.22,56.27,56.21,56.25,50200.0,46.1736,46.2147,46.1654,46.1983,50200.0
2014-12-09 12:10:00,56.25,56.25,56.2,56.24,36500.0,46.1983,46.1983,46.1572,46.19,36500.0
2014-12-09 12:15:00,56.25,56.25,56.16,56.19,43400.0,46.1983,46.1983,46.1243,46.149,43400.0
2014-12-09 12:20:00,56.19,56.21,56.17,56.18,37700.0,46.149,46.1654,46.1326,46.1408,37700.0
2014-12-09 12:25:00,56.19,56.26,56.18,56.24,61500.0,46.149,46.2065,46.1408,46.19,61500.0
2014-12-09 12:30:00,56.24,56.28,56.22,56.28,42000.0,46.19,46.2229,46.1736,46.2229,42000.0
2014-12-09 12:35:00,56.28,56.38,56.27,56.38,73600.0,46.2229,46.305,46.2147,46.305,73600.0
2014-12-09 12:40:00,56.38,56.4,56.35,56.36,48200.0,46.305,46.3215,46.2804,46.2886,48200.0
2014-12-09 12:45:00,56.36,56.38,56.34,56.37,77700.0,46.2886,46.305,46.2722,46.2968,77700.0
2014-12-09 12:50:00,56.37,56.38,56.33,56.35,28200.0,46.2968,46.305,46.264,46.2804,28200.0
2014-12-09 12:55:00,56.34,56.4,56.33,56.4,70700.0,46.2722,46.3215,46.264,46.3215,70700.0
2014-12-09 13:00:00,56.39,56.39,56.35,56.39,67300.0,46.3132,46.3132,46.2804,46.3132,67300.0
2014-12-09 13:05:00,56.4,56.45,56.39,56.42,219500.0,46.3215,46.3625,46.3132,46.3379,219500.0
2014-12-09 13:10:00,56.42,56.51,56.41,56.47,500500.0,46.3379,46.4118,46.3297,46.3789,500500.0
2014-12-09 13:15:00,56.47,56.49,56.47,56.49,38500.0,46.3789,46.3954,46.3789,46.3954,38500.0
2014-12-09 13:20:00,56.49,56.51,56.46,56.47,58400.0,46.3954,46.4118,46.3707,46.3789,58400.0
2014-12-09 13:25:00,56.47,56.49,56.46,56.49,22600.0,46.3789,46.3954,46.3707,46.3954,22600.0
2014-12-09 13:30:00,56.48,56.55,56.48,56.55,40700.0,46.3872,46.4446,46.3872,46.4446,40700.0
2014-12-09 13:35:00,56.55,56.58,56.53,56.57,92900.0,46.4446,46.4693,46.4282,46.4611,92900.0
2014-12-09 13:40:00,56.57,56.59,56.56,56.59,78100.0,46.4611,46.4775,46.4529,46.4775,78100.0
2014-12-09 13:45:00,56.58,56.59,56.51,56.52,36900.0,46.4693,46.4775,46.4118,46.42,36900.0
2014-12-09 13:50:00,56.53,56.53,56.48,56.51,99400.0,46.4282,46.4282,46.3872,46.4118,99400.0
2014-12-09 13:55:00,56.52,56.55,56.52,56.54,35300.0,46.42,46.4446,46.42,46.4364,35300.0
2014-12-09 14:00:00,56.54,56.56,56.54,56.55,25600.0,46.4364,46.4529,46.4364,46.4446,25600.0
2014-12-09 14:05:00,56.56,56.6,56.56,56.6,74300.0,46.4529,46.4857,46.4529,46.4857,74300.0
2014-12-09 14:10:00,56.6,56.61,56.53,56.54,41200.0,46.4857,46.4939,46.4282,46.4364,41200.0
2014-12-09 14:15:00,56.54,56.56,56.51,56.53,43400.0,46.4364,46.4529,46.4118,46.4282,43400.0
2014-12-09 14:20:00,56.53,56.57,56.53,56.56,69400.0,46.4282,46.4611,46.4282,46.4529,69400.0
2014-12-09 14:25:00,56.56,56.59,56.55,56.59,27300.0,46.4529,46.4775,46.4446,46.4775,27300.0
2014-12-09 14:30:00,56.58,56.58,56.45,56.45,43100.0,46.4693,46.4693,46.3625,46.3625,43100.0
2014-12-09 14:35:00,56.45,56.5,56.45,56.49,55000.0,46.3625,46.4036,46.3625,46.3954,55000.0
2014-12-09 14:40:00,56.49,56.54,56.47,56.54,49300.0,46.3954,46.4364,46.3789,46.4364,49300.0
2014-12-09 14:45:00,56.54,56.54,56.51,56.52,45500.0,46.4364,46.4364,46.4118,46.42,45500.0
2014-12-09 14:50:00,56.53,56.54,56.47,56.48,37600.0,46.4282,46.4364,46.3789,46.3872,37600.0
2014-12-09 14:55:00,56.48,56.52,56.47,56.51,41100.0,46.3872,46.42,46.3789,46.4118,41100.0
2014-12-09 15:00:00,56.52,56.59,56.52,56.57,49100.0,46.42,46.4775,46.42,46.4611,49100.0
2014-12-09 15:05:00,56.57,56.58,56.52,56.53,53100.0,46.4611,46.4693,46.42,46.4282,53100.0
2014-12-09 15:10:00,56.54,56.56,56.51,56.53,196100.0,46.4364,46.4529,46.4118,46.4282,196100.0
2014-12-09 15:15:00,56.53,56.59,56.53,56.56,136500.0,46.4282,46.4775,46.4282,46.4529,136500.0
2014-12-09 15:20:00,56.55,56.57,56.53,56.55,42500.0,46.4446,46.4611,46.4282,46.4446,42500.0
2014-12-09 15:25:00,56.55,56.6,56.55,56.56,59800.0,46.4446,46.4857,46.4446,46.4529,59800.0
2014-12-09 15:30:00,56.56,56.57,56.53,56.56,69700.0,46.4529,46.4611,46.4282,46.4529,69700.0
2014-12-09 15:35:00,56.55,56.62,56.55,56.6,112600.0,46.4446,46.5021,46.4446,46.4857,112600.0
2014-12-09 15:40:00,56.6,56.66,56.59,56.63,182600.0,46.4857,46.535,46.4775,46.5104,182600.0
2014-12-09 15:45:00,56.63,56.68,56.61,56.67,117800.0,46.5104,46.5514,46.4939,46.5432,117800.0
2014-12-09 15:50:00,56.67,56.67,56.62,56.66,122300.0,46.5432,46.5432,46.5021,46.535,122300.0
2014-12-09 15:55:00,56.66,56.71,56.66,56.67,552200.0,46.535,46.5761,46.535,46.5432,552200.0
2014-12-10 09:30:00,56.48,56.59,56.47,56.47,299600.0,46.3872,46.4775,46.3789,46.3789,299600.0
2014-12-10 09:35:00,56.47,56.47,56.32,56.43,325100.0,46.3789,46.3789,46.2557,46.3461,325100.0
2014-12-10 09:40:00,56.42,56.5,56.34,56.39,329200.0,46.3379,46.4036,46.2722,46.3132,329200.0
2014-12-10 09:45:00,56.39,56.41,56.27,56.29,199400.0,46.3132,46.3297,46.2147,46.2311,199400.0
2014-12-10 09:50:00,56.28,56.29,56.2,56.22,300600.0,46.2229,46.2311,46.1572,46.1736,300600.0
2014-12-10 09:55:00,56.22,56.26,56.18,56.25,191600.0,46.1736,46.2065,46.1408,46.1983,191600.0
2014-12-10 10:00:00,56.25,56.27,56.16,56.18,168800.0,46.1983,46.2147,46.1243,46.1408,168800.0
2014-12-10 10:05:00,56.17,56.25,56.16,56.18,159700.0,46.1326,46.1983,46.1243,46.1408,159700.0
2014-12-10 10:10:00,56.18,56.23,56.12,56.2,170300.0,46.1408,46.1818,46.0915,46.1572,170300.0
2014-12-10 10:15:00,56.19,56.25,56.17,56.22,145900.0,46.149,46.1983,46.1326,46.1736,145900.0
2014-12-10 10:20:00,56.22,56.23,56.17,56.19,61600.0,46.1736,46.1818,46.1326,46.149,61600.0
2014-12-10 10:25:00,56.18,56.19,56.14,56.16,78900.0,46.1408,46.149,46.1079,46.1243,78900.0
2014-12-10 10:30:00,56.16,56.16,56.05,56.06,205100.0,46.1243,46.1243,46.034,46.0422,205100.0
2014-12-10 10:35:00,56.07,56.1,56.02,56.07,139100.0,46.0504,46.0751,46.0094,46.0504,139100.0
2014-12-10 10:40:00,56.07,56.13,56.06,56.1,82900.0,46.0504,46.0997,46.0422,46.0751,82900.0
2014-12-10 10:45:00,56.09,56.12,56.07,56.07,54600.0,46.0668,46.0915,46.0504,46.0504,54600.0
2014-12-10 10:50:00,56.08,56.18,56.04,56.18,199800.0,46.0586,46.1408,46.0258,46.1408,199800.0
2014-12-10 10:55:00,56.19,56.27,56.17,56.27,196700.0,46.149,46.2147,46.1326,46.2147,196700.0
2014-12-10 11:00:00,56.27,56.27,56.23,56.25,52900.0,46.2147,46.2147,46.1818,46.1983,52900.0
2014-12-10 11:05:00,56.24,56.25,56.21,56.22,39500.0,46.19,46.1983,46.1654,46.1736,39500.0
2014-12-10 11:10:00,56.22,56.24,56.19,56.22,82000.0,46.1736,46.19,46.149,46.1736,82000.0
2014-12-10 11:15:00,56.22,56.22,56.11,56.14,76600.0,46.1736,46.1736,46.0833,46.1079,76600.0
2014-12-10 11:20:00,56.14,56.15,56.1,56.12,341200.0,46.1079,46.1161,46.0751,46.0915,341200.0
2014-12-10 11:25:00,56.12,56.15,56.08,56.09,90100.0,46.0915,46.1161,46.0586,46.0668,90100.0
2014-12-10 11:30:00,56.08,56.1,56.06,56.07,58200.0,46.0586,46.0751,46.0422,46.0504,58200.0
2014-12-10 11:35:00,56.07,56.15,56.05,56.13,130600.0,46.0504,46.1161,46.034,46.0997,130600.0
2014-12-10 11:40:00,56.13,56.13,56.06,56.1,78600.0,46.0997,46.0997,46.0422,46.0751,78600.0
2014-12-10 11:45:00,56.11,56.14,56.08,56.13,100400.0,46.0833,46.1079,46.0586,46.0997,100400.0
2014-12-10 11:50:00,56.13,56.19,56.13,56.17,108700.0,46.0997,46.149,46.0997,46.1326,108700.0
2014-12-10 11:55:00,56.18,56.18,56.12,56.15,125800.0,46.1408,46.1408,46.0915,46.1161,125800.0
2014-12-10 12:00:00,56.14,56.16,56.11,56.13,73500.0,46.1079,46.1243,46.0833,46.0997,73500.0
2014-12-10 12:05:00,56.14,56.14,56.08,56.11,50600.0,46.1079,46.1079,46.0586,46.0833,50600.0
2014-12-10 12:10:00,56.11,56.14,56.09,56.1,27400.0,46.0833,46.1079,46.0668,46.0751,27400.0
2014-12-10 12:15:00,56.1,56.1,56.04,56.1,73100.0,46.0751,46.0751,46.0258,46.0751,73100.0
2014-12-10 12:20:00,56.09,56.12,56.06,56.11,55900.0,46.0668,46.0915,46.0422,46.0833,55900.0
2014-12-10 12:25:00,56.11,56.11,56.07,56.07,29000.0,46.0833,46.0833,46.0504,46.0504,29000.0
2014-12-10 12:30:00,56.07,56.11,56.01,56.1,67800.0,46.0504,46.0833,46.0011,46.0751,67800.0
2014-12-10 12:35:00,56.11,56.14,56.08,56.09,126500.0,46.0833,46.1079,46.0586,46.0668,126500.0
2014-12-10 12:40:00,56.1,56.14,56.09,56.14,135300.0,46.0751,46.1079,46.0668,46.1079,135300.0
2014-12-10 12:45:00,56.14,56.18,56.12,56.15,49500.0,46.1079,46.1408,46.0915,46.1161,49500.0
2014-12-10 12:50:00,56.16,56.19,56.14,56.14,107100.0,46.1243,46.149,46.1079,46.1079,107100.0
2014-12-10 12:55:00,56.14,56.16,56.13,56.13,61100.0,46.1079,46.1243,46.0997,46.0997,61100.0
2014-12-10 13:00:00,56.13,56.15,56.12,56.15,50200.0,46.0997,46.1161,46.0915,46.1161,50200.0
2014-12-10 13:05:00,56.15,56.18,56.11,56.16,44800.0,46.1161,46.1408,46.0833,46.1243,44800.0
2014-12-10 13:10:00,56.16,56.21,56.15,56.19,259400.0,46.1243,46.1654,46.1161,46.149,259400.0
2014-12-10 13:15:00,56.19,56.2,56.16,56.16,33000.0,46.149,46.1572,46.1243,46.1243,33000.0
2014-12-10 13:20:00,56.15,56.17,56.14,56.16,264300.0,46.1161,46.1326,46.1079,46.1243,264300.0
2014-12-10 13:25:00,56.16,56.19,56.15,56.17,29300.0,46.1243,46.149,46.1161,46.1326,29300.0
2014-12-10 13:30:00,56.17,56.18,56.09,56.09,167400.0,46.1326,46.1408,46.0668,46.0668,167400.0
2014-12-10 13:35:00,56.1,56.11,56.07,56.08,107200.0,46.0751,46.0833,46.0504,46.0586,107200.0
2014-12-10 13:40:00,56.08,56.09,56.05,56.08,59600.0,46.0586,46.0668,46.034,46.0586,59600.0
2014-12-10 13:45:00,56.07,56.07,55.92,55.93,282000.0,46.0504,46.0504,45.9272,45.9354,282000.0
2014-12-10 13:50:00,55.93,55.98,55.91,55.94,101800.0,45.9354,45.9765,45.919,45.9437,101800.0
2014-12-10 13:55:00,55.93,55.93,55.89,55.89,117300.0,45.9354,45.9354,45.9026,45.9026,117300.0
2014-12-10 14:00:00,55.89,55.95,55.87,55.93,102700.0,45.9026,45.9519,45.8862,45.9354,102700.0
2014-12-10 14:05:00,55.94,55.95,55.88,55.9,70800.0,45.9437,45.9519,45.8944,45.9108,70800.0
2014-12-10 14:10:00,55.89,55.91,55.85,55.87,227500.0,45.9026,45.919,45.8697,45.8862,227500.0
2014-12-10 14:15:00,55.86,55.89,55.85,55.87,112300.0,45.8779,45.9026,45.8697,45.8862,112300.0
2014-12-10 14:20:00,55.87,55.87,55.76,55.77,170700.0,45.8862,45.8862,45.7958,45.804,170700.0
2014-12-10 14:25:00,55.77,55.83,55.75,55.76,159100.0,45.804,45.8533,45.7876,45.7958,159100.0
2014-12-10 14:30:00,55.76,55.76,55.68,55.72,205200.0,45.7958,45.7958,45.7301,45.763,205200.0
2014-12-10 14:35:00,55.72,55.74,55.63,55.66,131400.0,45.763,45.7794,45.6891,45.7137,131400.0
2014-12-10 14:40:00,55.65,55.71,55.63,55.66,155300.0,45.7055,45.7548,45.6891,45.7137,155300.0
2014-12-10 14:45:00,55.66,55.71,55.63,55.68,119200.0,45.7137,45.7548,45.6891,45.7301,119200.0
2014-12-10 14:50:00,55.69,55.69,55.63,55.65,183100.0,45.7383,45.7383,45.6891,45.7055,183100.0
2014-12-10 14:55:00,55.65,55.65,55.55,55.55,169800.0,45.7055,45.7055,45.6233,45.6233,169800.0
2014-12-10 15:00:00,55.55,55.61,55.52,55.54,153100.0,45.6233,45.6726,45.5987,45.6151,153100.0
2014-12-10 15:05:00,55.54,55.66,55.5,55.64,181400.0,45.6151,45.7137,45.5823,45.6973,181400.0
2014-12-10 15:10:00,55.64,55.7,55.63,55.66,59500.0,45.6973,45.7465,45.6891,45.7137,59500.0
2014-12-10 15:15:00,55.66,55.76,55.63,55.75,152100.0,45.7137,45.7958,45.6891,45.7876,152100.0
2014-12-10 15:20:00,55.74,55.79,55.73,55.75,120700.0,45.7794,45.8205,45.7712,45.7876,120700.0
2014-12-10 15:25:00,55.75,55.76,55.71,55.74,158300.0,45.7876,45.7958,45.7548,45.7794,158300.0
2014-12-10 15:30:00,55.74,55.82,55.71,55.82,598500.0,45.7794,45.8451,45.7548,45.8451,598500.0
2014-12-10 15:35:00,55.81,55.82,55.69,55.73,443500.0,45.8369,45.8451,45.7383,45.7712,443500.0
2014-12-10 15:40:00,55.73,55.74,55.62,55.66,258200.0,45.7712,45.7794,45.6808,45.7137,258200.0
2014-12-10 15:45:00,55.65,55.66,55.54,55.55,338200.0,45.7055,45.7137,45.6151,45.6233,338200.0
2014-12-10 15:50:00,55.56,55.62,55.54,55.61,278300.0,45.6316,45.6808,45.6151,45.6726,278300.0
2014-12-10 15:55:00,55.62,55.67,55.54,55.59,668700.0,45.6808,45.7219,45.6151,45.6562,668700.0
2014-12-11 09:30:00,55.47,56.01,55.39,55.82,310400.0,45.5576,46.0011,45.4919,45.8451,310400.0
2014-12-11 09:35:00,55.82,55.94,55.76,55.92,266900.0,45.8451,45.9437,45.7958,45.9272,266900.0
2014-12-11 09:40:00,55.92,55.98,55.9,55.91,94100.0,45.9272,45.9765,45.9108,45.919,94100.0
2014-12-11 09:45:00,55.92,55.96,55.89,55.93,98600.0,45.9272,45.9601,45.9026,45.9354,98600.0
2014-12-11 09:50:00,55.93,56.1,55.93,56.05,279500.0,45.9354,46.0751,45.9354,46.034,279500.0
2014-12-11 09:55:00,56.04,56.05,56.02,56.03,46000.0,46.0258,46.034,46.0094,46.0176,46000.0
2014-12-11 10:00:00,56.03,56.06,55.99,56.06,134300.0,46.0176,46.0422,45.9847,46.0422,134300.0
2014-12-11 10:05:00,56.07,56.07,55.97,56.03,97800.0,46.0504,46.0504,45.9683,46.0176,97800.0
2014-12-11 10:10:00,56.02,56.06,56.01,56.03,63400.0,46.0094,46.0422,46.0011,46.0176,63400.0
2014-12-11 10:15:00,56.04,56.07,56.01,56.05,54200.0,46.0258,46.0504,46.0011,46.034,54200.0
2014-12-11 10:20:00,56.05,56.14,56.03,56.13,77400.0,46.034,46.1079,46.0176,46.0997,77400.0
2014-12-11 10:25:00,56.13,56.18,56.1,56.15,70900.0,46.0997,46.1408,46.0751,46.1161,70900.0
2014-12-11 10:30:00,56.16,56.23,56.16,56.2,57900.0,46.1243,46.1818,46.1243,46.1572,57900.0
2014-12-11 10:35:00,56.2,56.2,56.12,56.2,115300.0,46.1572,46.1572,46.0915,46.1572,115300.0
2014-12-11 10:40:00,56.2,56.22,56.15,56.16,35900.0,46.1572,46.1736,46.1161,46.1243,35900.0
2014-12-11 10:45:00,56.16,56.17,56.11,56.12,312900.0,46.1243,46.1326,46.0833,46.0915,312900.0
2014-12-11 10:50:00,56.12,56.16,56.1,56.14,61800.0,46.0915,46.1243,46.0751,46.1079,61800.0
2014-12-11 10:55:00,56.14,56.15,56.11,56.14,42800.0,46.1079,46.1161,46.0833,46.1079,42800.0
2014-12-11 11:00:00,56.13,56.14,56.1,56.13,41700.0,46.0997,46.1079,46.0751,46.0997,41700.0
2014-12-11 11:05:00,56.12,56.17,56.11,56.12,162400.0,46.0915,46.1326,46.0833,46.0915,162400.0
2014-12-11 11:10:00,56.12,56.18,56.12,56.15,30600.0,46.0915,46.1408,46.0915,46.1161,30600.0
2014-12-11 11:15:00,56.16,56.2,56.16,56.18,38500.0,46.1243,46.1572,46.1243,46.1408,38500.0
2014-12-11 11:20:00,56.18,56.24,56.18,56.23,42300.0,46.1408,46.19,46.1408,46.1818,42300.0
2014-12-11 11:25:00,56.23,56.27,56.18,56.18,86200.0,46.1818,46.2147,46.1408,46.1408,86200.0
2014-12-11 11:30:00,56.18,56.22,56.17,56.19,38600.0,46.1408,46.1736,46.1326,46.149,38600.0
2014-12-11 11:35:00,56.19,56.22,56.18,56.2,27700.0,46.149,46.1736,46.1408,46.1572,27700.0
2014-12-11 11:40:00,56.2,56.21,56.16,56.19,43900.0,46.1572,46.1654,46.1243,46.149,43900.0
2014-12-11 11:45:00,56.18,56.2,56.15,56.19,38500.0,46.1408,46.1572,46.1161,46.149,38500.0
2014-12-11 11:50:00,56.19,56.27,56.19,56.26,61000.0,46.149,46.2147,46.149,46.2065,61000.0
2014-12-11 11:55:00,56.25,56.27,56.21,56.25,26900.0,46.1983,46.2147,46.1654,46.1983,26900.0
2014-12-11 12:00:00,56.26,56.28,56.23,56.25,27500.0,46.2065,46.2229,46.1818,46.1983,27500.0
2014-12-11 12:05:00,56.25,56.25,56.22,56.22,17900.0,46.1983,46.1983,46.1736,46.1736,17900.0
2014-12-11 12:10:00,56.22,56.24,56.2,56.22,22900.0,46.1736,46.19,46.1572,46.1736,22900.0
2014-12-11 12:15:00,56.22,56.24,56.2,56.22,43100.0,46.1736,46.19,46.1572,46.1736,43100.0
2014-12-11 12:20:00,56.23,56.25,56.21,56.24,40500.0,46.1818,46.1983,46.1654,46.19,40500.0
2014-12-11 12:25:00,56.23,56.26,56.22,56.26,53800.0,46.1818,46.2065,46.1736,46.2065,53800.0
2014-12-11 12:30:00,56.26,56.26,56.23,56.24,37300.0,46.2065,46.2065,46.1818,46.19,37300.0
2014-12-11 12:35:00,56.23,56.25,56.23,56.23,41900.0,46.1818,46.1983,46.1818,46.1818,41900.0
2014-12-11 12:40:00,56.23,56.25,56.21,56.21,25400.0,46.1818,46.1983,46.1654,46.1654,25400.0
2014-12-11 12:45:00,56.21,56.27,56.2,56.25,21100.0,46.1654,46.2147,46.1572,46.1983,21100.0
2014-12-11 12:50:00,56.26,56.27,56.23,56.25,17900.0,46.2065,46.2147,46.1818,46.1983,17900.0
2014-12-11 12:55:00,56.25,56.3,56.25,56.25,29800.0,46.1983,46.2393,46.1983,46.1983,29800.0
2014-12-11 13:00:00,56.26,56.27,56.24,56.24,26300.0,46.2065,46.2147,46.19,46.19,26300.0
2014-12-11 13:05:00,56.25,56.27,56.22,56.22,22800.0,46.1983,46.2147,46.1736,46.1736,22800.0
2014-12-11 13:10:00,56.22,56.23,56.17,56.18,51500.0,46.1736,46.1818,46.1326,46.1408,51500.0
2014-12-11 13:15:00,56.17,56.2,56.16,56.17,32400.0,46.1326,46.1572,46.1243,46.1326,32400.0
2014-12-11 13:20:00,56.16,56.2,56.14,56.15,37100.0,46.1243,46.1572,46.1079,46.1161,37100.0
2014-12-11 13:25:00,56.15,56.16,56.12,56.13,54700.0,46.1161,46.1243,46.0915,46.0997,54700.0
2014-12-11 13:30:00,56.14,56.17,56.13,56.16,44500.0,46.1079,46.1326,46.0997,46.1243,44500.0
2014-12-11 13:35:00,56.17,56.18,56.14,56.16,16800.0,46.1326,46.1408,46.1079,46.1243,16800.0
2014-12-11 13:40:00,56.16,56.22,56.16,56.2,25500.0,46.1243,46.1736,46.1243,46.1572,25500.0
2014-12-11 13:45:00,56.2,56.22,56.18,56.22,15500.0,46.1572,46.1736,46.1408,46.1736,15500.0
2014-12-11 13:50:00,56.22,56.23,56.19,56.2,17600.0,46.1736,46.1818,46.149,46.1572,17600.0
2014-12-11 13:55:00,56.2,56.22,56.1,56.1,108600.0,46.1572,46.1736,46.0751,46.0751,108600.0
2014-12-11 14:00:00,56.11,56.13,56.09,56.13,72200.0,46.0833,46.0997,46.0668,46.0997,72200.0
2014-12-11 14:05:00,56.12,56.14,56.09,56.12,59500.0,46.0915,46.1079,46.0668,46.0915,59500.0
2014-12-11 14:10:00,56.12,56.12,56.08,56.1,40200.0,46.0915,46.0915,46.0586,46.0751,40200.0
2014-12-11 14:15:00,56.11,56.11,56.05,56.08,175600.0,46.0833,46.0833,46.034,46.0586,175600.0
2014-12-11 14:20:00,56.08,56.11,56.06,56.1,52700.0,46.0586,46.0833,46.0422,46.0751,52700.0
2014-12-11 14:25:00,56.1,56.1,56.0,56.0,90800.0,46.0751,46.0751,45.9929,45.9929,90800.0
2014-12-11 14:30:00,56.0,56.04,55.97,56.01,336900.0,45.9929,46.0258,45.9683,46.0011,336900.0
2014-12-11 14:35:00,56.01,56.06,56.0,56.06,70200.0,46.0011,46.0422,45.9929,46.0422,70200.0
2014-12-11 14:40:00,56.06,56.09,56.04,56.05,39100.0,46.0422,46.0668,46.0258,46.034,39100.0
2014-12-11 14:45:00,56.04,56.06,55.92,55.92,197700.0,46.0258,46.0422,45.9272,45.9272,197700.0
2014-12-11 14:50:00,55.92,55.96,55.91,55.94,60300.0,45.9272,45.9601,45.919,45.9437,60300.0
2014-12-11 14:55:00,55.94,55.95,55.85,55.89,72900.0,45.9437,45.9519,45.8697,45.9026,72900.0
2014-12-11 15:00:00,55.89,55.99,55.87,55.99,133300.0,45.9026,45.9847,45.8862,45.9847,133300.0
2014-12-11 15:05:00,55.98,56.0,55.94,55.94,66500.0,45.9765,45.9929,45.9437,45.9437,66500.0
2014-12-11 15:10:00,55.93,56.04,55.92,56.02,80000.0,45.9354,46.0258,45.9272,46.0094,80000.0
2014-12-11 15:15:00,56.02,56.07,56.0,56.05,82500.0,46.0094,46.0504,45.9929,46.034,82500.0
2014-12-11 15:20:00,56.04,56.13,56.03,56.11,44700.0,46.0258,46.0997,46.0176,46.0833,44700.0
2014-12-11 15:25:00,56.12,56.13,56.05,56.08,157800.0,46.0915,46.0997,46.034,46.0586,157800.0
2014-12-11 15:30:00,56.08,56.13,56.0,56.04,79500.0,46.0586,46.0997,45.9929,46.0258,79500.0
2014-12-11 15:35:00,56.03,56.03,55.97,56.0,36000.0,46.0176,46.0176,45.9683,45.9929,36000.0
2014-12-11 15:40:00,56.0,56.07,55.93,55.93,612000.0,45.9929,46.0504,45.9354,45.9354,612000.0
2014-12-11 15:45:00,55.93,55.96,55.85,55.86,138200.0,45.9354,45.9601,45.8697,45.8779,138200.0
2014-12-11 15:50:00,55.86,55.86,55.72,55.78,376400.0,45.8779,45.8779,45.763,45.8122,376400.0
2014-12-11 15:55:00,55.78,55.87,55.77,55.85,509200.0,45.8122,45.8862,45.804,45.8697,509200.0
2014-12-12 09:30:00,55.37,55.5,55.35,55.4,369600.0,45.4755,45.5823,45.4591,45.5002,369600.0
2014-12-12 09:35:00,55.4,55.53,55.39,55.49,411600.0,45.5002,45.6069,45.4919,45.5741,411600.0
2014-12-12 09:40:00,55.48,55.61,55.47,55.58,473100.0,45.5659,45.6726,45.5576,45.648,473100.0
2014-12-12 09:45:00,55.58,55.59,55.47,55.49,213500.0,45.648,45.6562,45.5576,45.5741,213500.0
2014-12-12 09:50:00,55.49,55.56,55.46,55.51,189400.0,45.5741,45.6316,45.5494,45.5905,189400.0
2014-12-12 09:55:00,55.51,55.6,55.47,55.58,229800.0,45.5905,45.6644,45.5576,45.648,229800.0
2014-12-12 10:00:00,55.58,55.6,55.48,55.5,196100.0,45.648,45.6644,45.5659,45.5823,196100.0
2014-12-12 10:05:00,55.51,55.56,55.49,55.56,119900.0,45.5905,45.6316,45.5741,45.6316,119900.0
2014-12-12 10:10:00,55.57,55.61,55.44,55.46,167700.0,45.6398,45.6726,45.533,45.5494,167700.0
2014-12-12 10:15:00,55.47,55.52,55.41,55.51,78600.0,45.5576,45.5987,45.5084,45.5905,78600.0
2014-12-12 10:20:00,55.51,55.58,55.47,55.56,126000.0,45.5905,45.648,45.5576,45.6316,126000.0
2014-12-12 10:25:00,55.56,55.56,55.45,55.5,134600.0,45.6316,45.6316,45.5412,45.5823,134600.0
2014-12-12 10:30:00,55.49,55.56,55.47,55.52,152600.0,45.5741,45.6316,45.5576,45.5987,152600.0
2014-12-12 10:35:00,55.51,55.52,55.43,55.43,202400.0,45.5905,45.5987,45.5248,45.5248,202400.0
2014-12-12 10:40:00,55.43,55.46,55.37,55.41,149400.0,45.5248,45.5494,45.4755,45.5084,149400.0
2014-12-12 10:45:00,55.4,55.44,55.33,55.36,458400.0,45.5002,45.533,45.4427,45.4673,458400.0
2014-12-12 10:50:00,55.35,55.36,55.29,55.31,129100.0,45.4591,45.4673,45.4098,45.4262,129100.0
2014-12-12 10:55:00,55.31,55.34,55.22,55.25,118900.0,45.4262,45.4509,45.3523,45.377,118900.0
2014-12-12 11:00:00,55.25,55.25,55.15,55.19,324600.0,45.377,45.377,45.2948,45.3277,324600.0
2014-12-12 11:05:00,55.2,55.29,55.18,55.26,103100.0,45.3359,45.4098,45.3195,45.3852,103100.0
2014-12-12 11:10:00,55.26,55.26,55.19,55.25,136800.0,45.3852,45.3852,45.3277,45.377,136800.0
2014-12-12 11:15:00,55.25,55.25,55.16,55.18,106600.0,45.377,45.377,45.303,45.3195,106600.0
2014-12-12 11:20:00,55.17,55.22,55.13,55.16,154400.0,45.3113,45.3523,45.2784,45.303,154400.0
2014-12-12 11:25:00,55.15,55.16,55.07,55.07,110900.0,45.2948,45.303,45.2291,45.2291,110900.0
2014-12-12 11:30:00,55.08,55.2,55.07,55.19,139600.0,45.2373,45.3359,45.2291,45.3277,139600.0
2014-12-12 11:35:00,55.18,55.21,55.12,55.21,53000.0,45.3195,45.3441,45.2702,45.3441,53000.0
2014-12-12 11:40:00,55.22,55.23,55.12,55.13,82400.0,45.3523,45.3605,45.2702,45.2784,82400.0
2014-12-12 11:45:00,55.14,55.18,55.12,55.13,101100.0,45.2866,45.3195,45.2702,45.2784,101100.0
2014-12-12 11:50:00,55.13,55.19,55.1,55.14,83500.0,45.2784,45.3277,45.2538,45.2866,83500.0
2014-12-12 11:55:00,55.14,55.16,55.03,55.05,95600.0,45.2866,45.303,45.1963,45.2127,95600.0
2014-12-12 12:00:00,55.05,55.12,55.04,55.07,116400.0,45.2127,45.2702,45.2045,45.2291,116400.0
2014-12-12 12:05:00,55.07,55.1,55.03,55.04,82200.0,45.2291,45.2538,45.1963,45.2045,82200.0
2014-12-12 12:10:00,55.04,55.07,55.02,55.05,113900.0,45.2045,45.2291,45.1881,45.2127,113900.0
2014-12-12 12:15:00,55.05,55.12,55.04,55.11,317500.0,45.2127,45.2702,45.2045,45.262,317500.0
2014-12-12 12:20:00,55.11,55.18,55.08,55.18,118300.0,45.262,45.3195,45.2373,45.3195,118300.0
2014-12-12 12:25:00,55.18,55.25,55.16,55.24,108000.0,45.3195,45.377,45.303,45.3687,108000.0
2014-12-12 12:30:00,55.24,55.26,55.2,55.22,87700.0,45.3687,45.3852,45.3359,45.3523,87700.0
2014-12-12 12:35:00,55.21,55.22,55.17,55.19,123900.0,45.3441,45.3523,45.3113,45.3277,123900.0
2014-12-12 12:40:00,55.2,55.21,55.13,55.16,138800.0,45.3359,45.3441,45.2784,45.303,138800.0
2014-12-12 12:45:00,55.16,55.24,55.15,55.23,254100.0,45.303,45.3687,45.2948,45.3605,254100.0
2014-12-12 12:50:00,55.22,55.23,55.14,55.16,61600.0,45.3523,45.3605,45.2866,45.303,61600.0
2014-12-12 12:55:00,55.15,55.18,55.14,55.16,47400.0,45.2948,45.3195,45.2866,45.303,47400.0
2014-12-12 13:00:00,55.16,55.17,55.09,55.11,61600.0,45.303,45.3113,45.2455,45.262,61600.0
2014-12-12 13:05:00,55.11,55.23,55.11,55.22,104100.0,45.262,45.3605,45.262,45.3523,104100.0
2014-12-12 13:10:00,55.23,55.24,55.16,55.23,71400.0,45.3605,45.3687,45.303,45.3605,71400.0
2014-12-12 13:15:00,55.23,55.33,55.23,55.31,129800.0,45.3605,45.4427,45.3605,45.4262,129800.0
2014-12-12 13:20:00,55.31,55.38,55.3,55.32,57000.0,45.4262,45.4837,45.418,45.4344,57000.0
2014-12-12 13:25:00,55.33,55.33,55.27,55.3,30200.0,45.4427,45.4427,45.3934,45.418,30200.0
2014-12-12 13:30:00,55.31,55.32,55.21,55.23,53100.0,45.4262,45.4344,45.3441,45.3605,53100.0
2014-12-12 13:35:00,55.24,55.24,55.19,55.24,162500.0,45.3687,45.3687,45.3277,45.3687,162500.0
2014-12-12 13:40:00,55.24,55.26,55.17,55.18,292800.0,45.3687,45.3852,45.3113,45.3195,292800.0
2014-12-12 13:45:00,55.19,55.24,55.16,55.24,51800.0,45.3277,45.3687,45.303,45.3687,51800.0
2014-12-12 13:50:00,55.25,55.29,55.24,55.29,63600.0,45.377,45.4098,45.3687,45.4098,63600.0
2014-12-12 13:55:00,55.29,55.34,55.29,55.3,33800.0,45.4098,45.4509,45.4098,45.418,33800.0
2014-12-12 14:00:00,55.29,55.3,55.24,55.29,51700.0,45.4098,45.418,45.3687,45.4098,51700.0
2014-12-12 14:05:00,55.29,55.3,55.26,55.29,52600.0,45.4098,45.418,45.3852,45.4098,52600.0
2014-12-12 14:10:00,55.28,55.29,55.25,55.26,29100.0,45.4016,45.4098,45.377,45.3852,29100.0
2014-12-12 14:15:00,55.26,55.26,55.22,55.24,56600.0,45.3852,45.3852,45.3523,45.3687,56600.0
2014-12-12 14:20:00,55.23,55.26,55.18,55.19,66800.0,45.3605,45.3852,45.3195,45.3277,66800.0
2014-12-12 14:25:00,55.2,55.22,55.16,55.18,50100.0,45.3359,45.3523,45.303,45.3195,50100.0
2014-12-12 14:30:00,55.17,55.22,55.15,55.21,69400.0,45.3113,45.3523,45.2948,45.3441,69400.0
2014-12-12 14:35:00,55.21,55.21,55.13,55.16,86100.0,45.3441,45.3441,45.2784,45.303,86100.0
2014-12-12 14:40:00,55.17,55.2,55.15,55.16,42400.0,45.3113,45.3359,45.2948,45.303,42400.0
2014-12-12 14:45:00,55.16,55.21,55.14,55.2,61300.0,45.303,45.3441,45.2866,45.3359,61300.0
2014-12-12 14:50:00,55.2,55.23,55.18,55.23,58500.0,45.3359,45.3605,45.3195,45.3605,58500.0
2014-12-12 14:55:00,55.23,55.28,55.2,55.28,68400.0,45.3605,45.4016,45.3359,45.4016,68400.0
2014-12-12 15:00:00,55.28,55.3,55.25,55.25,79800.0,45.4016,45.418,45.377,45.377,79800.0
2014-12-12 15:05:00,55.25,55.25,55.2,55.23,166300.0,45.377,45.377,45.3359,45.3605,166300.0
2014-12-12 15:10:00,55.23,55.23,55.17,55.21,99800.0,45.3605,45.3605,45.3113,45.3441,99800.0
2014-12-12 15:15:00,55.22,55.23,55.18,55.2,54900.0,45.3523,45.3605,45.3195,45.3359,54900.0
2014-12-12 15:20:00,55.2,55.21,55.14,55.18,82500.0,45.3359,45.3441,45.2866,45.3195,82500.0
2014-12-12 15:25:00,55.18,55.19,55.14,55.15,75400.0,45.3195,45.3277,45.2866,45.2948,75400.0
2014-12-12 15:30:00,55.15,55.15,55.05,55.05,128200.0,45.2948,45.2948,45.2127,45.2127,128200.0
2014-12-12 15:35:00,55.05,55.06,54.94,54.94,151900.0,45.2127,45.2209,45.1224,45.1224,151900.0
2014-12-12 15:40:00,54.94,54.98,54.9,54.96,182300.0,45.1224,45.1552,45.0895,45.1388,182300.0
2014-12-12 15:45:00,54.96,54.96,54.86,54.91,251200.0,45.1388,45.1388,45.0566,45.0977,251200.0
2014-12-12 15:50:00,54.91,54.91,54.84,54.9,338500.0,45.0977,45.0977,45.0402,45.0895,338500.0
2014-12-12 15:55:00,54.89,54.92,54.79,54.82,461200.0,45.0813,45.1059,44.9992,45.0238,461200.0
2014-12-15 09:30:00,55.28,55.28,55.1,55.23,323100.0,45.4016,45.4016,45.2538,45.3605,323100.0
2014-12-15 09:35:00,55.23,55.28,55.17,55.2,295500.0,45.3605,45.4016,45.3113,45.3359,295500.0
2014-12-15 09:40:00,55.2,55.31,55.19,55.23,237400.0,45.3359,45.4262,45.3277,45.3605,237400.0
2014-12-15 09:45:00,55.23,55.26,55.17,55.24,337300.0,45.3605,45.3852,45.3113,45.3687,337300.0
2014-12-15 09:50:00,55.24,55.24,55.18,55.18,258300.0,45.3687,45.3687,45.3195,45.3195,258300.0
2014-12-15 09:55:00,55.18,55.19,55.12,55.14,191500.0,45.3195,45.3277,45.2702,45.2866,191500.0
2014-12-15 10:00:00,55.14,55.14,55.0,55.02,223600.0,45.2866,45.2866,45.1716,45.1881,223600.0
2014-12-15 10:05:00,55.02,55.12,54.99,54.99,195700.0,45.1881,45.2702,45.1634,45.1634,195700.0
2014-12-15 10:10:00,54.99,55.06,54.98,55.05,178300.0,45.1634,45.2209,45.1552,45.2127,178300.0
2014-12-15 10:15:00,55.04,55.09,55.04,55.05,158500.0,45.2045,45.2455,45.2045,45.2127,158500.0
2014-12-15 10:20:00,55.04,55.04,54.87,54.89,110300.0,45.2045,45.2045,45.0649,45.0813,110300.0
2014-12-15 10:25:00,54.9,54.96,54.85,54.88,772000.0,45.0895,45.1388,45.0484,45.0731,772000.0
2014-12-15 10:30:00,54.88,54.91,54.82,54.82,106300.0,45.0731,45.0977,45.0238,45.0238,106300.0
2014-12-15 10:35:00,54.82,54.84,54.76,54.78,171200.0,45.0238,45.0402,44.9745,44.9909,171200.0
2014-12-15 10:40:00,54.79,54.82,54.71,54.71,94300.0,44.9992,45.0238,44.9335,44.9335,94300.0
2014-12-15 10:45:00,54.71,54.81,54.71,54.81,229700.0,44.9335,45.0156,44.9335,45.0156,229700.0
2014-12-15 10:50:00,54.81,54.95,54.8,54.92,290100.0,45.0156,45.1306,45.0074,45.1059,290100.0
2014-12-15 10:55:00,54.92,54.93,54.88,54.89,150300.0,45.1059,45.1141,45.0731,45.0813,150300.0
2014-12-15 11:00:00,54.89,54.89,54.78,54.8,137100.0,45.0813,45.0813,44.9909,45.0074,137100.0
2014-12-15 11:05:00,54.79,54.8,54.69,54.76,115200.0,44.9992,45.0074,44.917,44.9745,115200.0
2014-12-15 11:10:00,54.75,54.76,54.66,54.67,109900.0,44.9663,44.9745,44.8924,44.9006,109900.0
2014-12-15 11:15:00,54.67,54.69,54.61,54.64,174400.0,44.9006,44.917,44.8513,44.876,174400.0
2014-12-15 11:20:00,54.64,54.69,54.56,54.59,160300.0,44.876,44.917,44.8103,44.8349,160300.0
2014-12-15 11:25:00,54.59,54.61,54.54,54.58,320200.0,44.8349,44.8513,44.7938,44.8267,320200.0
2014-12-15 11:30:00,54.57,54.64,54.55,54.58,408500.0,44.8185,44.876,44.802,44.8267,408500.0
2014-12-15 11:35:00,54.59,54.59,54.47,54.49,159700.0,44.8349,44.8349,44.7363,44.7528,159700.0
2014-12-15 11:40:00,54.49,54.53,54.42,54.45,473700.0,44.7528,44.7856,44.6953,44.7199,473700.0
2014-12-15 11:45:00,54.45,54.52,54.44,54.46,128100.0,44.7199,44.7774,44.7117,44.7281,128100.0
2014-12-15 11:50:00,54.46,54.49,54.36,54.37,96800.0,44.7281,44.7528,44.646,44.6542,96800.0
2014-12-15 11:55:00,54.37,54.43,54.35,54.39,134700.0,44.6542,44.7035,44.6378,44.6706,134700.0
2014-12-15 12:00:00,54.39,54.52,54.38,54.51,217600.0,44.6706,44.7774,44.6624,44.7692,217600.0
2014-12-15 12:05:00,54.51,54.62,54.5,54.57,109200.0,44.7692,44.8595,44.761,44.8185,109200.0
2014-12-15 12:10:00,54.57,54.63,54.55,54.62,75000.0,44.8185,44.8677,44.802,44.8595,75000.0
2014-12-15 12:15:00,54.61,54.61,54.53,54.57,88800.0,44.8513,44.8513,44.7856,44.8185,88800.0
2014-12-15 12:20:00,54.57,54.63,54.54,54.62,108300.0,44.8185,44.8677,44.7938,44.8595,108300.0
2014-12-15 12:25:00,54.62,54.74,54.62,54.71,133300.0,44.8595,44.9581,44.8595,44.9335,133300.0
2014-12-15 12:30:00,54.71,54.75,54.6,54.65,85600.0,44.9335,44.9663,44.8431,44.8842,85600.0
2014-12-15 12:35:00,54.65,54.78,54.64,54.78,118800.0,44.8842,44.9909,44.876,44.9909,118800.0
2014-12-15 12:40:00,54.78,54.79,54.67,54.7,86300.0,44.9909,44.9992,44.9006,44.9252,86300.0
2014-12-15 12:45:00,54.7,54.76,54.7,54.73,64100.0,44.9252,44.9745,44.9252,44.9499,64100.0
2014-12-15 12:50:00,54.73,54.8,54.71,54.78,239700.0,44.9499,45.0074,44.9335,44.9909,239700.0
2014-12-15 12:55:00,54.78,54.86,54.78,54.82,99100.0,44.9909,45.0566,44.9909,45.0238,99100.0
2014-12-15 13:00:00,54.81,54.88,54.8,54.85,103000.0,45.0156,45.0731,45.0074,45.0484,103000.0
2014-12-15 13:05:00,54.84,54.85,54.76,54.77,78200.0,45.0402,45.0484,44.9745,44.9827,78200.0
2014-12-15 13:10:00,54.77,54.8,54.66,54.69,70300.0,44.9827,45.0074,44.8924,44.917,70300.0
2014-12-15 13:15:00,54.69,54.72,54.67,54.72,82100.0,44.917,44.9417,44.9006,44.9417,82100.0
2014-12-15 13:20:00,54.71,54.79,54.69,54.75,78400.0,44.9335,44.9992,44.917,44.9663,78400.0
2014-12-15 13:25:00,54.75,54.76,54.66,54.66,68900.0,44.9663,44.9745,44.8924,44.8924,68900.0
2014-12-15 13:30:00,54.65,54.72,54.63,54.71,70000.0,44.8842,44.9417,44.8677,44.9335,70000.0
2014-12-15 13:35:00,54.71,54.79,54.71,54.73,116600.0,44.9335,44.9992,44.9335,44.9499,116600.0
2014-12-15 13:40:00,54.73,54.79,54.71,54.74,155600.0,44.9499,44.9992,44.9335,44.9581,155600.0
2014-12-15 13:45:00,54.74,54.74,54.65,54.67,68300.0,44.9581,44.9581,44.8842,44.9006,68300.0
2014-12-15 13:50:00,54.66,54.73,54.63,54.69,59300.0,44.8924,44.9499,44.8677,44.917,59300.0
2014-12-15 13:55:00,54.69,54.73,54.67,54.69,62000.0,44.917,44.9499,44.9006,44.917,62000.0
2014-12-15 14:00:00,54.69,54.73,54.67,54.7,235000.0,44.917,44.9499,44.9006,44.9252,235000.0
2014-12-15 14:05:00,54.7,54.71,54.65,54.69,65000.0,44.9252,44.9335,44.8842,44.917,65000.0
2014-12-15 14:10:00,54.69,54.71,54.66,54.7,88100.0,44.917,44.9335,44.8924,44.9252,88100.0
2014-12-15 14:15:00,54.69,54.72,54.66,54.7,126700.0,44.917,44.9417,44.8924,44.9252,126700.0
2014-12-15 14:20:00,54.69,54.83,54.67,54.83,181900.0,44.917,45.032,44.9006,45.032,181900.0
2014-12-15 14:25:00,54.83,54.95,54.83,54.9,143300.0,45.032,45.1306,45.032,45.0895,143300.0
2014-12-15 14:30:00,54.91,54.91,54.8,54.85,132400.0,45.0977,45.0977,45.0074,45.0484,132400.0
2014-12-15 14:35:00,54.84,54.97,54.83,54.89,212900.0,45.0402,45.147,45.032,45.0813,212900.0
2014-12-15 14:40:00,54.89,54.92,54.72,54.74,120800.0,45.0813,45.1059,44.9417,44.9581,120800.0
2014-12-15 14:45:00,54.74,54.81,54.71,54.74,225300.0,44.9581,45.0156,44.9335,44.9581,225300.0
2014-12-15 14:50:00,54.73,54.77,54.72,54.75,94400.0,44.9499,44.9827,44.9417,44.9663,94400.0
2014-12-15 14:55:00,54.75,54.81,54.74,54.77,120900.0,44.9663,45.0156,44.9581,44.9827,120900.0
2014-12-15 15:00:00,54.76,54.86,54.76,54.8,104600.0,44.9745,45.0566,44.9745,45.0074,104600.0
2014-12-15 15:05:00,54.8,54.87,54.78,54.85,120700.0,45.0074,45.0649,44.9909,45.0484,120700.0
2014-12-15 15:10:00,54.85,54.93,54.84,54.87,159800.0,45.0484,45.1141,45.0402,45.0649,159800.0
2014-12-15 15:15:00,54.86,54.87,54.81,54.83,96100.0,45.0566,45.0649,45.0156,45.032,96100.0
2014-12-15 15:20:00,54.83,54.87,54.78,54.82,170100.0,45.032,45.0649,44.9909,45.0238,170100.0
2014-12-15 15:25:00,54.81,54.88,54.74,54.75,120000.0,45.0156,45.0731,44.9581,44.9663,120000.0
2014-12-15 15:30:00,54.75,54.76,54.69,54.72,170500.0,44.9663,44.9745,44.917,44.9417,170500.0
2014-12-15 15:35:00,54.72,54.89,54.72,54.84,265100.0,44.9417,45.0813,44.9417,45.0402,265100.0
2014-12-15 15:40:00,54.85,54.85,54.78,54.81,173000.0,45.0484,45.0484,44.9909,45.0156,173000.0
2014-12-15 15:45:00,54.81,54.83,54.73,54.8,259900.0,45.0156,45.032,44.9499,45.0074,259900.0
2014-12-15 15:50:00,54.79,54.82,54.75,54.77,190200.0,44.9992,45.0238,44.9663,44.9827,190200.0
2014-12-15 15:55:00,54.77,54.8,54.66,54.66,673700.0,44.9827,45.0074,44.8924,44.8924,673700.0
2014-12-16 09:30:00,54.55,54.87,54.51,54.87,322700.0,44.802,45.0649,44.7692,45.0649,322700.0
2014-12-16 09:35:00,54.86,54.96,54.78,54.8,603400.0,45.0566,45.1388,44.9909,45.0074,603400.0
2014-12-16 09:40:00,54.81,54.92,54.8,54.91,395000.0,45.0156,45.1059,45.0074,45.0977,395000.0
2014-12-16 09:45:00,54.91,54.95,54.86,54.95,271000.0,45.0977,45.1306,45.0566,45.1306,271000.0
2014-12-16 09:50:00,54.94,54.99,54.92,54.98,321000.0,45.1224,45.1634,45.1059,45.1552,321000.0
2014-12-16 09:55:00,54.98,55.01,54.91,54.91,358400.0,45.1552,45.1798,45.0977,45.0977,358400.0
2014-12-16 10:00:00,54.91,54.99,54.91,54.92,612700.0,45.0977,45.1634,45.0977,45.1059,612700.0
2014-12-16 10:05:00,54.92,54.98,54.8,54.83,360700.0,45.1059,45.1552,45.0074,45.032,360700.0
2014-12-16 10:10:00,54.83,54.85,54.78,54.78,167800.0,45.032,45.0484,44.9909,44.9909,167800.0
2014-12-16 10:15:00,54.78,55.05,54.76,55.03,649500.0,44.9909,45.2127,44.9745,45.1963,649500.0
2014-12-16 10:20:00,55.03,55.16,54.98,55.16,198800.0,45.1963,45.303,45.1552,45.303,198800.0
2014-12-16 10:25:00,55.15,55.16,55.06,55.15,245600.0,45.2948,45.303,45.2209,45.2948,245600.0
2014-12-16 10:30:00,55.15,55.16,55.03,55.05,123300.0,45.2948,45.303,45.1963,45.2127,123300.0
2014-12-16 10:35:00,55.04,55.16,55.03,55.15,189800.0,45.2045,45.303,45.1963,45.2948,189800.0
2014-12-16 10:40:00,55.14,55.15,55.04,55.08,112900.0,45.2866,45.2948,45.2045,45.2373,112900.0
2014-12-16 10:45:00,55.07,55.15,55.05,55.06,125000.0,45.2291,45.2948,45.2127,45.2209,125000.0
2014-12-16 10:50:00,55.06,55.17,55.04,55.17,159700.0,45.2209,45.3113,45.2045,45.3113,159700.0
2014-12-16 10:55:00,55.17,55.27,55.16,55.25,302700.0,45.3113,45.3934,45.303,45.377,302700.0
2014-12-16 11:00:00,55.25,55.27,55.17,55.22,224500.0,45.377,45.3934,45.3113,45.3523,224500.0
2014-12-16 11:05:00,55.22,55.26,55.18,55.22,142900.0,45.3523,45.3852,45.3195,45.3523,142900.0
2014-12-16 11:10:00,55.21,55.29,55.2,55.28,129800.0,45.3441,45.4098,45.3359,45.4016,129800.0
2014-12-16 11:15:00,55.29,55.44,55.29,55.44,286900.0,45.4098,45.533,45.4098,45.533,286900.0
2014-12-16 11:20:00,55.43,55.5,55.42,55.5,172900.0,45.5248,45.5823,45.5166,45.5823,172900.0
2014-12-16 11:25:00,55.51,55.75,55.48,55.66,452200.0,45.5905,45.7876,45.5659,45.7137,452200.0
2014-12-16 11:30:00,55.66,55.77,55.65,55.71,277300.0,45.7137,45.804,45.7055,45.7548,277300.0
2014-12-16 11:35:00,55.71,55.73,55.63,55.63,182300.0,45.7548,45.7712,45.6891,45.6891,182300.0
2014-12-16 11:40:00,55.64,55.68,55.61,55.66,99900.0,45.6973,45.7301,45.6726,45.7137,99900.0
2014-12-16 11:45:00,55.67,55.67,55.63,55.66,105000.0,45.7219,45.7219,45.6891,45.7137,105000.0
2014-12-16 11:50:00,55.65,55.69,55.59,55.59,122500.0,45.7055,45.7383,45.6562,45.6562,122500.0
2014-12-16 11:55:00,55.59,55.59,55.5,55.52,160300.0,45.6562,45.6562,45.5823,45.5987,160300.0
2014-12-16 12:00:00,55.52,55.56,55.46,55.52,169800.0,45.5987,45.6316,45.5494,45.5987,169800.0
2014-12-16 12:05:00,55.51,55.52,55.45,55.48,42500.0,45.5905,45.5987,45.5412,45.5659,42500.0
2014-12-16 12:10:00,55.49,55.52,55.42,55.42,70600.0,45.5741,45.5987,45.5166,45.5166,70600.0
2014-12-16 12:15:00,55.42,55.46,55.41,55.43,74500.0,45.5166,45.5494,45.5084,45.5248,74500.0
2014-12-16 12:20:00,55.42,55.43,55.35,55.38,93900.0,45.5166,45.5248,45.4591,45.4837,93900.0
2014-12-16 12:25:00,55.37,55.41,55.36,55.4,66500.0,45.4755,45.5084,45.4673,45.5002,66500.0
2014-12-16 12:30:00,55.4,55.44,55.38,55.4,66600.0,45.5002,45.533,45.4837,45.5002,66600.0
2014-12-16 12:35:00,55.4,55.45,55.38,55.41,69100.0,45.5002,45.5412,45.4837,45.5084,69100.0
2014-12-16 12:40:00,55.41,55.43,55.3,55.31,143300.0,45.5084,45.5248,45.418,45.4262,143300.0
2014-12-16 12:45:00,55.31,55.32,55.22,55.32,164200.0,45.4262,45.4344,45.3523,45.4344,164200.0
2014-12-16 12:50:00,55.32,55.36,55.27,55.3,80800.0,45.4344,45.4673,45.3934,45.418,80800.0
2014-12-16 12:55:00,55.31,55.33,55.24,55.24,88900.0,45.4262,45.4427,45.3687,45.3687,88900.0
2014-12-16 13:00:00,55.24,55.33,55.24,55.3,84200.0,45.3687,45.4427,45.3687,45.418,84200.0
2014-12-16 13:05:00,55.29,55.3,55.15,55.17,285400.0,45.4098,45.418,45.2948,45.3113,285400.0
2014-12-16 13:10:00,55.17,55.17,55.02,55.08,310000.0,45.3113,45.3113,45.1881,45.2373,310000.0
2014-12-16 13:15:00,55.08,55.16,54.97,55.03,224600.0,45.2373,45.303,45.147,45.1963,224600.0
2014-12-16 13:20:00,55.03,55.07,55.01,55.01,90700.0,45.1963,45.2291,45.1798,45.1798,90700.0
2014-12-16 13:25:00,55.0,55.07,54.98,55.04,96400.0,45.1716,45.2291,45.1552,45.2045,96400.0
2014-12-16 13:30:00,55.03,55.07,54.95,55.04,90800.0,45.1963,45.2291,45.1306,45.2045,90800.0
2014-12-16 13:35:00,55.05,55.12,55.05,55.11,120100.0,45.2127,45.2702,45.2127,45.262,120100.0
2014-12-16 13:40:00,55.12,55.22,55.12,55.21,88300.0,45.2702,45.3523,45.2702,45.3441,88300.0
2014-12-16 13:45:00,55.21,55.21,55.09,55.15,73900.0,45.3441,45.3441,45.2455,45.2948,73900.0
2014-12-16 13:50:00,55.15,55.24,55.15,55.2,97100.0,45.2948,45.3687,45.2948,45.3359,97100.0
2014-12-16 13:55:00,55.2,55.23,55.14,55.16,48700.0,45.3359,45.3605,45.2866,45.303,48700.0
2014-12-16 14:00:00,55.15,55.19,55.1,55.12,47100.0,45.2948,45.3277,45.2538,45.2702,47100.0
2014-12-16 14:05:00,55.12,55.26,55.11,55.24,114700.0,45.2702,45.3852,45.262,45.3687,114700.0
2014-12-16 14:10:00,55.25,55.28,55.21,55.26,132200.0,45.377,45.4016,45.3441,45.3852,132200.0
2014-12-16 14:15:00,55.26,55.27,55.2,55.25,145400.0,45.3852,45.3934,45.3359,45.377,145400.0
2014-12-16 14:20:00,55.25,55.3,55.22,55.23,83400.0,45.377,45.418,45.3523,45.3605,83400.0
2014-12-16 14:25:00,55.22,55.3,55.21,55.26,46500.0,45.3523,45.418,45.3441,45.3852,46500.0
2014-12-16 14:30:00,55.26,55.31,55.2,55.2,55700.0,45.3852,45.4262,45.3359,45.3359,55700.0
2014-12-16 14:35:00,55.2,55.23,55.17,55.21,120600.0,45.3359,45.3605,45.3113,45.3441,120600.0
2014-12-16 14:40:00,55.21,55.27,55.19,55.23,55000.0,45.3441,45.3934,45.3277,45.3605,55000.0
2014-12-16 14:45:00,55.22,55.23,55.17,55.18,84500.0,45.3523,45.3605,45.3113,45.3195,84500.0
2014-12-16 14:50:00,55.18,55.18,55.05,55.12,150700.0,45.3195,45.3195,45.2127,45.2702,150700.0
2014-12-16 14:55:00,55.12,55.16,55.09,55.16,44300.0,45.2702,45.303,45.2455,45.303,44300.0
2014-12-16 15:00:00,55.17,55.21,55.09,55.19,122200.0,45.3113,45.3441,45.2455,45.3277,122200.0
2014-12-16 15:05:00,55.19,55.2,55.08,55.15,185600.0,45.3277,45.3359,45.2373,45.2948,185600.0
2014-12-16 15:10:00,55.14,55.16,55.09,55.1,80900.0,45.2866,45.303,45.2455,45.2538,80900.0
2014-12-16 15:15:00,55.09,55.16,55.08,55.14,99600.0,45.2455,45.303,45.2373,45.2866,99600.0
2014-12-16 15:20:00,55.15,55.17,55.05,55.07,95000.0,45.2948,45.3113,45.2127,45.2291,95000.0
2014-12-16 15:25:00,55.07,55.07,54.98,55.02,225100.0,45.2291,45.2291,45.1552,45.1881,225100.0
2014-12-16 15:30:00,55.01,55.12,54.99,55.06,180700.0,45.1798,45.2702,45.1634,45.2209,180700.0
2014-12-16 15:35:00,55.06,55.08,54.93,54.94,172100.0,45.2209,45.2373,45.1141,45.1224,172100.0
2014-12-16 15:40:00,54.95,54.96,54.82,54.83,233700.0,45.1306,45.1388,45.0238,45.032,233700.0
2014-12-16 15:45:00,54.84,54.96,54.82,54.91,192000.0,45.0402,45.1388,45.0238,45.0977,192000.0
2014-12-16 15:50:00,54.9,54.9,54.76,54.85,1110600.0,45.0895,45.0895,44.9745,45.0484,1110600.0
2014-12-16 15:55:00,54.85,54.86,54.67,54.7,590600.0,45.0484,45.0566,44.9006,44.9252,590600.0
2014-12-17 09:30:00,54.53,54.67,54.39,54.44,461900.0,44.7856,44.9006,44.6706,44.7117,461900.0
2014-12-17 09:35:00,54.43,54.61,54.43,54.6,516200.0,44.7035,44.8513,44.7035,44.8431,516200.0
2014-12-17 09:40:00,54.58,54.78,54.57,54.77,517900.0,44.8267,44.9909,44.8185,44.9827,517900.0
2014-12-17 09:45:00,54.76,54.78,54.58,54.58,251700.0,44.9745,44.9909,44.8267,44.8267,251700.0
2014-12-17 09:50:00,54.59,54.61,54.47,54.49,278500.0,44.8349,44.8513,44.7363,44.7528,278500.0
2014-12-17 09:55:00,54.49,54.55,54.47,54.49,742700.0,44.7528,44.802,44.7363,44.7528,742700.0
2014-12-17 10:00:00,54.49,54.5,54.33,54.39,309700.0,44.7528,44.761,44.6214,44.6706,309700.0
2014-12-17 10:05:00,54.37,54.41,54.32,54.33,834600.0,44.6542,44.6871,44.6131,44.6214,834600.0
2014-12-17 10:10:00,54.34,54.4,54.3,54.39,642200.0,44.6296,44.6788,44.5967,44.6706,642200.0
2014-12-17 10:15:00,54.39,54.39,54.29,54.37,142600.0,44.6706,44.6706,44.5885,44.6542,142600.0
2014-12-17 10:20:00,54.35,54.35,54.23,54.27,219900.0,44.6378,44.6378,44.5392,44.5721,219900.0
2014-12-17 10:25:00,54.27,54.27,54.2,54.21,134800.0,44.5721,44.5721,44.5146,44.5228,134800.0
2014-12-17 10:30:00,54.2,54.21,54.14,54.19,327300.0,44.5146,44.5228,44.4653,44.5064,327300.0
2014-12-17 10:35:00,54.19,54.25,54.16,54.25,123200.0,44.5064,44.5557,44.4817,44.5557,123200.0
2014-12-17 10:40:00,54.25,54.3,54.21,54.29,187900.0,44.5557,44.5967,44.5228,44.5885,187900.0
2014-12-17 10:45:00,54.3,54.32,54.25,54.28,796300.0,44.5967,44.6131,44.5557,44.5803,796300.0
2014-12-17 10:50:00,54.28,54.3,54.24,54.26,138500.0,44.5803,44.5967,44.5474,44.5639,138500.0
2014-12-17 10:55:00,54.26,54.27,54.23,54.24,338500.0,44.5639,44.5721,44.5392,44.5474,338500.0
2014-12-17 11:00:00,54.25,54.27,54.23,54.26,121600.0,44.5557,44.5721,44.5392,44.5639,121600.0
2014-12-17 11:05:00,54.26,54.3,54.24,54.28,89000.0,44.5639,44.5967,44.5474,44.5803,89000.0
2014-12-17 11:10:00,54.28,54.29,54.22,54.22,53500.0,44.5803,44.5885,44.531,44.531,53500.0
2014-12-17 11:15:00,54.23,54.24,54.18,54.23,133300.0,44.5392,44.5474,44.4982,44.5392,133300.0
2014-12-17 11:20:00,54.23,54.26,54.2,54.25,313300.0,44.5392,44.5639,44.5146,44.5557,313300.0
2014-12-17 11:25:00,54.25,54.33,54.23,54.3,703300.0,44.5557,44.6214,44.5392,44.5967,703300.0
2014-12-17 11:30:00,54.31,54.37,54.3,54.31,154300.0,44.6049,44.6542,44.5967,44.6049,154300.0
2014-12-17 11:35:00,54.31,54.55,54.31,54.54,556400.0,44.6049,44.802,44.6049,44.7938,556400.0
2014-12-17 11:40:00,54.54,54.6,54.53,54.54,184900.0,44.7938,44.8431,44.7856,44.7938,184900.0
2014-12-17 11:45:00,54.53,54.61,54.52,54.55,137200.0,44.7856,44.8513,44.7774,44.802,137200.0
2014-12-17 11:50:00,54.55,54.59,54.52,54.58,74500.0,44.802,44.8349,44.7774,44.8267,74500.0
2014-12-17 11:55:00,54.59,54.71,54.57,54.7,184800.0,44.8349,44.9335,44.8185,44.9252,184800.0
2014-12-17 12:00:00,54.7,54.7,54.61,54.62,175400.0,44.9252,44.9252,44.8513,44.8595,175400.0
2014-12-17 12:05:00,54.61,54.65,54.56,54.64,177400.0,44.8513,44.8842,44.8103,44.876,177400.0
2014-12-17 12:10:00,54.64,54.64,54.58,54.61,109600.0,44.876,44.876,44.8267,44.8513,109600.0
2014-12-17 12:15:00,54.6,54.64,54.59,54.61,113600.0,44.8431,44.876,44.8349,44.8513,113600.0
2014-12-17 12:20:00,54.61,54.61,54.52,54.54,121500.0,44.8513,44.8513,44.7774,44.7938,121500.0
2014-12-17 12:25:00,54.53,54.53,54.49,54.49,130400.0,44.7856,44.7856,44.7528,44.7528,130400.0
2014-12-17 12:30:00,54.49,54.57,54.49,54.54,115700.0,44.7528,44.8185,44.7528,44.7938,115700.0
2014-12-17 12:35:00,54.53,54.54,54.46,54.48,57600.0,44.7856,44.7938,44.7281,44.7446,57600.0
2014-12-17 12:40:00,54.47,54.48,54.42,54.44,87500.0,44.7363,44.7446,44.6953,44.7117,87500.0
2014-12-17 12:45:00,54.44,54.45,54.41,54.44,55400.0,44.7117,44.7199,44.6871,44.7117,55400.0
2014-12-17 12:50:00,54.44,54.57,54.43,54.51,96600.0,44.7117,44.8185,44.7035,44.7692,96600.0
2014-12-17 12:55:00,54.51,54.53,54.48,54.5,83800.0,44.7692,44.7856,44.7446,44.761,83800.0
2014-12-17 13:00:00,54.5,54.55,54.49,54.51,77800.0,44.761,44.802,44.7528,44.7692,77800.0
2014-12-17 13:05:00,54.51,54.54,54.48,54.51,57200.0,44.7692,44.7938,44.7446,44.7692,57200.0
2014-12-17 13:10:00,54.51,54.52,54.47,54.5,54300.0,44.7692,44.7774,44.7363,44.761,54300.0
2014-12-17 13:15:00,54.5,54.52,54.48,54.52,94300.0,44.761,44.7774,44.7446,44.7774,94300.0
2014-12-17 13:20:00,54.53,54.55,54.49,54.49,63400.0,44.7856,44.802,44.7528,44.7528,63400.0
2014-12-17 13:25:00,54.49,54.5,54.46,54.5,59800.0,44.7528,44.761,44.7281,44.761,59800.0
2014-12-17 13:30:00,54.5,54.56,54.48,54.52,76400.0,44.761,44.8103,44.7446,44.7774,76400.0
2014-12-17 13:35:00,54.52,54.56,54.48,54.54,84200.0,44.7774,44.8103,44.7446,44.7938,84200.0
2014-12-17 13:40:00,54.54,54.58,54.52,54.56,66200.0,44.7938,44.8267,44.7774,44.8103,66200.0
2014-12-17 13:45:00,54.56,54.56,54.46,54.5,91200.0,44.8103,44.8103,44.7281,44.761,91200.0
2014-12-17 13:50:00,54.48,54.59,54.47,54.54,51400.0,44.7446,44.8349,44.7363,44.7938,51400.0
2014-12-17 13:55:00,54.54,54.69,54.53,54.69,112700.0,44.7938,44.917,44.7856,44.917,112700.0
2014-12-17 14:00:00,54.65,55.13,54.63,55.0,652200.0,44.8842,45.2784,44.8677,45.1716,652200.0
2014-12-17 14:05:00,55.0,55.03,54.85,54.92,502900.0,45.1716,45.1963,45.0484,45.1059,502900.0
2014-12-17 14:10:00,54.92,55.11,54.9,55.07,363700.0,45.1059,45.262,45.0895,45.2291,363700.0
2014-12-17 14:15:00,55.08,55.09,54.99,55.03,112500.0,45.2373,45.2455,45.1634,45.1963,112500.0
2014-12-17 14:20:00,55.03,55.03,54.96,55.03,172300.0,45.1963,45.1963,45.1388,45.1963,172300.0
2014-12-17 14:25:00,55.03,55.06,54.99,55.0,125800.0,45.1963,45.2209,45.1634,45.1716,125800.0
2014-12-17 14:30:00,55.0,55.04,54.89,55.01,242300.0,45.1716,45.2045,45.0813,45.1798,242300.0
2014-12-17 14:35:00,55.01,55.13,55.01,55.11,223800.0,45.1798,45.2784,45.1798,45.262,223800.0
2014-12-17 14:40:00,55.1,55.1,54.84,54.94,812900.0,45.2538,45.2538,45.0402,45.1224,812900.0
2014-12-17 14:45:00,54.93,54.95,54.79,54.81,480800.0,45.1141,45.1306,44.9992,45.0156,480800.0
2014-12-17 14:50:00,54.81,54.94,54.78,54.94,190800.0,45.0156,45.1224,44.9909,45.1224,190800.0
2014-12-17 14:55:00,54.94,54.96,54.8,54.83,242400.0,45.1224,45.1388,45.0074,45.032,242400.0
2014-12-17 15:00:00,54.83,54.84,54.66,54.73,668700.0,45.032,45.0402,44.8924,44.9499,668700.0
2014-12-17 15:05:00,54.73,54.81,54.71,54.75,249600.0,44.9499,45.0156,44.9335,44.9663,249600.0
2014-12-17 15:10:00,54.75,54.88,54.75,54.87,171300.0,44.9663,45.0731,44.9663,45.0649,171300.0
2014-12-17 15:15:00,54.88,54.98,54.82,54.96,216400.0,45.0731,45.1552,45.0238,45.1388,216400.0
2014-12-17 15:20:00,54.96,54.97,54.86,54.92,365100.0,45.1388,45.147,45.0566,45.1059,365100.0
2014-12-17 15:25:00,54.93,55.12,54.89,55.11,878300.0,45.1141,45.2702,45.0813,45.262,878300.0
2014-12-17 15:30:00,55.11,55.17,55.04,55.1,680600.0,45.262,45.3113,45.2045,45.2538,680600.0
2014-12-17 15:35:00,55.09,55.15,55.05,55.14,382800.0,45.2455,45.2948,45.2127,45.2866,382800.0
2014-12-17 15:40:00,55.14,55.29,55.13,55.27,364600.0,45.2866,45.4098,45.2784,45.3934,364600.0
2014-12-17 15:45:00,55.26,55.34,55.22,55.27,422000.0,45.3852,45.4509,45.3523,45.3934,422000.0
2014-12-17 15:50:00,55.28,55.28,55.14,55.15,302600.0,45.4016,45.4016,45.2866,45.2948,302600.0
2014-12-17 15:55:00,55.14,55.22,55.14,55.22,697800.0,45.2866,45.3523,45.2866,45.3523,697800.0
2014-12-18 09:30:00,56.25,56.25,55.77,55.94,333500.0,46.1983,46.1983,45.804,45.9437,333500.0
2014-12-18 09:35:00,55.94,56.08,55.88,56.05,299000.0,45.9437,46.0586,45.8944,46.034,299000.0
2014-12-18 09:40:00,56.05,56.07,55.95,55.98,473600.0,46.034,46.0504,45.9519,45.9765,473600.0
2014-12-18 09:45:00,55.98,55.99,55.92,55.97,335900.0,45.9765,45.9847,45.9272,45.9683,335900.0
2014-12-18 09:50:00,55.98,56.11,55.98,56.06,323300.0,45.9765,46.0833,45.9765,46.0422,323300.0
2014-12-18 09:55:00,56.06,56.22,56.05,56.22,191000.0,46.0422,46.1736,46.034,46.1736,191000.0
2014-12-18 10:00:00,56.21,56.22,56.12,56.16,268700.0,46.1654,46.1736,46.0915,46.1243,268700.0
2014-12-18 10:05:00,56.17,56.26,56.13,56.21,146700.0,46.1326,46.2065,46.0997,46.1654,146700.0
2014-12-18 10:10:00,56.21,56.27,56.2,56.23,198300.0,46.1654,46.2147,46.1572,46.1818,198300.0
2014-12-18 10:15:00,56.22,56.26,56.21,56.22,121000.0,46.1736,46.2065,46.1654,46.1736,121000.0
2014-12-18 10:20:00,56.22,56.23,56.18,56.22,94500.0,46.1736,46.1818,46.1408,46.1736,94500.0
2014-12-18 10:25:00,56.21,56.22,56.13,56.15,66600.0,46.1654,46.1736,46.0997,46.1161,66600.0
2014-12-18 10:30:00,56.16,56.19,56.13,56.14,130100.0,46.1243,46.149,46.0997,46.1079,130100.0
2014-12-18 10:35:00,56.13,56.15,56.09,56.1,109100.0,46.0997,46.1161,46.0668,46.0751,109100.0
2014-12-18 10:40:00,56.09,56.12,56.08,56.1,72300.0,46.0668,46.0915,46.0586,46.0751,72300.0
2014-12-18 10:45:00,56.1,56.15,56.06,56.12,88200.0,46.0751,46.1161,46.0422,46.0915,88200.0
2014-12-18 10:50:00,56.12,56.15,56.07,56.09,90700.0,46.0915,46.1161,46.0504,46.0668,90700.0
2014-12-18 10:55:00,56.09,56.1,56.05,56.07,31700.0,46.0668,46.0751,46.034,46.0504,31700.0
2014-12-18 11:00:00,56.07,56.08,56.0,56.07,107700.0,46.0504,46.0586,45.9929,46.0504,107700.0
2014-12-18 11:05:00,56.06,56.08,55.98,56.01,89100.0,46.0422,46.0586,45.9765,46.0011,89100.0
2014-12-18 11:10:00,56.01,56.03,55.97,55.99,93000.0,46.0011,46.0176,45.9683,45.9847,93000.0
2014-12-18 11:15:00,56.0,56.12,55.99,56.11,53400.0,45.9929,46.0915,45.9847,46.0833,53400.0
2014-12-18 11:20:00,56.1,56.14,56.09,56.12,64000.0,46.0751,46.1079,46.0668,46.0915,64000.0
2014-12-18 11:25:00,56.12,56.17,56.08,56.09,61500.0,46.0915,46.1326,46.0586,46.0668,61500.0
2014-12-18 11:30:00,56.1,56.13,56.05,56.11,59400.0,46.0751,46.0997,46.034,46.0833,59400.0
2014-12-18 11:35:00,56.12,56.14,56.07,56.12,78600.0,46.0915,46.1079,46.0504,46.0915,78600.0
2014-12-18 11:40:00,56.12,56.16,56.1,56.12,62800.0,46.0915,46.1243,46.0751,46.0915,62800.0
2014-12-18 11:45:00,56.12,56.15,56.1,56.13,62000.0,46.0915,46.1161,46.0751,46.0997,62000.0
2014-12-18 11:50:00,56.14,56.24,56.13,56.24,360500.0,46.1079,46.19,46.0997,46.19,360500.0
2014-12-18 11:55:00,56.23,56.25,56.19,56.24,303400.0,46.1818,46.1983,46.149,46.19,303400.0
2014-12-18 12:00:00,56.23,56.24,56.18,56.2,135500.0,46.1818,46.19,46.1408,46.1572,135500.0
2014-12-18 12:05:00,56.2,56.28,56.2,56.24,93200.0,46.1572,46.2229,46.1572,46.19,93200.0
2014-12-18 12:10:00,56.26,56.29,56.23,56.23,70100.0,46.2065,46.2311,46.1818,46.1818,70100.0
2014-12-18 12:15:00,56.23,56.28,56.22,56.27,67800.0,46.1818,46.2229,46.1736,46.2147,67800.0
2014-12-18 12:20:00,56.27,56.27,56.18,56.22,58500.0,46.2147,46.2147,46.1408,46.1736,58500.0
2014-12-18 12:25:00,56.22,56.27,56.22,56.23,47000.0,46.1736,46.2147,46.1736,46.1818,47000.0
2014-12-18 12:30:00,56.24,56.28,56.21,56.25,64400.0,46.19,46.2229,46.1654,46.1983,64400.0
2014-12-18 12:35:00,56.26,56.29,56.25,56.27,56500.0,46.2065,46.2311,46.1983,46.2147,56500.0
2014-12-18 12:40:00,56.26,56.29,56.25,56.27,46400.0,46.2065,46.2311,46.1983,46.2147,46400.0
2014-12-18 12:45:00,56.27,56.31,56.24,56.3,58900.0,46.2147,46.2475,46.19,46.2393,58900.0
2014-12-18 12:50:00,56.3,56.32,56.28,56.28,87400.0,46.2393,46.2557,46.2229,46.2229,87400.0
2014-12-18 12:55:00,56.29,56.33,56.28,56.33,48500.0,46.2311,46.264,46.2229,46.264,48500.0
2014-12-18 13:00:00,56.33,56.33,56.29,56.32,40700.0,46.264,46.264,46.2311,46.2557,40700.0
2014-12-18 13:05:00,56.33,56.33,56.3,56.3,75400.0,46.264,46.264,46.2393,46.2393,75400.0
2014-12-18 13:10:00,56.3,56.31,56.26,56.28,62400.0,46.2393,46.2475,46.2065,46.2229,62400.0
2014-12-18 13:15:00,56.28,56.31,56.27,56.3,35700.0,46.2229,46.2475,46.2147,46.2393,35700.0
2014-12-18 13:20:00,56.3,56.35,56.29,56.33,161300.0,46.2393,46.2804,46.2311,46.264,161300.0
2014-12-18 13:25:00,56.34,56.37,56.31,56.36,78400.0,46.2722,46.2968,46.2475,46.2886,78400.0
2014-12-18 13:30:00,56.36,56.42,56.35,56.4,48600.0,46.2886,46.3379,46.2804,46.3215,48600.0
2014-12-18 13:35:00,56.41,56.42,56.38,56.39,47600.0,46.3297,46.3379,46.305,46.3132,47600.0
2014-12-18 13:40:00,56.39,56.41,56.38,56.39,55500.0,46.3132,46.3297,46.305,46.3132,55500.0
2014-12-18 13:45:00,56.4,56.43,56.38,56.39,54800.0,46.3215,46.3461,46.305,46.3132,54800.0
2014-12-18 13:50:00,56.39,56.41,56.37,56.41,267400.0,46.3132,46.3297,46.2968,46.3297,267400.0
2014-12-18 13:55:00,56.41,56.42,56.39,56.4,73400.0,46.3297,46.3379,46.3132,46.3215,73400.0
2014-12-18 14:00:00,56.4,56.41,56.36,56.39,65600.0,46.3215,46.3297,46.2886,46.3132,65600.0
2014-12-18 14:05:00,56.39,56.39,56.35,56.36,101500.0,46.3132,46.3132,46.2804,46.2886,101500.0
2014-12-18 14:10:00,56.37,56.38,56.33,56.36,702600.0,46.2968,46.305,46.264,46.2886,702600.0
2014-12-18 14:15:00,56.36,56.38,56.34,56.36,224200.0,46.2886,46.305,46.2722,46.2886,224200.0
2014-12-18 14:20:00,56.36,56.36,56.31,56.31,63700.0,46.2886,46.2886,46.2475,46.2475,63700.0
2014-12-18 14:25:00,56.31,56.34,56.25,56.26,96400.0,46.2475,46.2722,46.1983,46.2065,96400.0
2014-12-18 14:30:00,56.25,56.31,56.22,56.29,350600.0,46.1983,46.2475,46.1736,46.2311,350600.0
2014-12-18 14:35:00,56.29,56.34,56.27,56.32,96700.0,46.2311,46.2722,46.2147,46.2557,96700.0
2014-12-18 14:40:00,56.31,56.33,56.27,56.28,39500.0,46.2475,46.264,46.2147,46.2229,39500.0
2014-12-18 14:45:00,56.27,56.29,56.21,56.23,72800.0,46.2147,46.2311,46.1654,46.1818,72800.0
2014-12-18 14:50:00,56.23,56.31,56.21,56.29,95100.0,46.1818,46.2475,46.1654,46.2311,95100.0
2014-12-18 14:55:00,56.29,56.33,56.26,56.3,99500.0,46.2311,46.264,46.2065,46.2393,99500.0
2014-12-18 15:00:00,56.29,56.33,56.26,56.32,52500.0,46.2311,46.264,46.2065,46.2557,52500.0
2014-12-18 15:05:00,56.32,56.37,56.31,56.33,192600.0,46.2557,46.2968,46.2475,46.264,192600.0
2014-12-18 15:10:00,56.33,56.4,56.33,56.39,140100.0,46.264,46.3215,46.264,46.3132,140100.0
2014-12-18 15:15:00,56.39,56.4,56.35,56.37,161500.0,46.3132,46.3215,46.2804,46.2968,161500.0
2014-12-18 15:20:00,56.38,56.38,56.35,56.35,416700.0,46.305,46.305,46.2804,46.2804,416700.0
2014-12-18 15:25:00,56.35,56.39,56.32,56.36,180500.0,46.2804,46.3132,46.2557,46.2886,180500.0
2014-12-18 15:30:00,56.36,56.42,56.36,56.38,184700.0,46.2886,46.3379,46.2886,46.305,184700.0
2014-12-18 15:35:00,56.38,56.41,56.37,56.4,160400.0,46.305,46.3297,46.2968,46.3215,160400.0
2014-12-18 15:40:00,56.4,56.46,56.4,56.42,175500.0,46.3215,46.3707,46.3215,46.3379,175500.0
2014-12-18 15:45:00,56.43,56.43,56.37,56.43,256400.0,46.3461,46.3461,46.2968,46.3461,256400.0
2014-12-18 15:50:00,56.43,56.54,56.43,56.52,453200.0,46.3461,46.4364,46.3461,46.42,453200.0
2014-12-18 15:55:00,56.52,56.63,56.51,56.63,1050100.0,46.42,46.5104,46.4118,46.5104,1050100.0
2014-12-19 09:30:00,56.45,56.49,56.35,56.4,769000.0,46.6211,46.6541,46.5385,46.5798,769000.0
2014-12-19 09:35:00,56.4,56.51,56.33,56.43,506100.0,46.5798,46.6706,46.522,46.6045,506100.0
2014-12-19 09:40:00,56.43,56.43,56.34,56.34,272900.0,46.6045,46.6045,46.5302,46.5302,272900.0
2014-12-19 09:45:00,56.33,56.44,56.31,56.4,207200.0,46.522,46.6128,46.5054,46.5798,207200.0
2014-12-19 09:50:00,56.41,56.41,56.37,56.4,167400.0,46.588,46.588,46.555,46.5798,167400.0
2014-12-19 09:55:00,56.4,56.52,56.38,56.51,118300.0,46.5798,46.6789,46.5633,46.6706,118300.0
2014-12-19 10:00:00,56.52,56.58,56.46,56.56,133000.0,46.6789,46.7284,46.6293,46.7119,133000.0
2014-12-19 10:05:00,56.56,56.66,56.56,56.64,176100.0,46.7119,46.7945,46.7119,46.778,176100.0
2014-12-19 10:10:00,56.63,56.66,56.58,56.64,164100.0,46.7697,46.7945,46.7284,46.778,164100.0
2014-12-19 10:15:00,56.64,56.66,56.58,56.59,127300.0,46.778,46.7945,46.7284,46.7367,127300.0
2014-12-19 10:20:00,56.59,56.63,56.55,56.61,134100.0,46.7367,46.7697,46.7037,46.7532,134100.0
2014-12-19 10:25:00,56.61,56.64,56.56,56.63,110900.0,46.7532,46.778,46.7119,46.7697,110900.0
2014-12-19 10:30:00,56.63,56.63,56.53,56.57,58300.0,46.7697,46.7697,46.6871,46.7202,58300.0
2014-12-19 10:35:00,56.58,56.58,56.52,56.54,61300.0,46.7284,46.7284,46.6789,46.6954,61300.0
2014-12-19 10:40:00,56.54,56.64,56.54,56.61,68400.0,46.6954,46.778,46.6954,46.7532,68400.0
2014-12-19 10:45:00,56.61,56.61,56.5,56.5,131800.0,46.7532,46.7532,46.6624,46.6624,131800.0
2014-12-19 10:50:00,56.51,56.56,56.5,56.54,63700.0,46.6706,46.7119,46.6624,46.6954,63700.0
2014-12-19 10:55:00,56.54,56.58,56.53,56.58,485100.0,46.6954,46.7284,46.6871,46.7284,485100.0
2014-12-19 11:00:00,56.58,56.58,56.53,56.57,61800.0,46.7284,46.7284,46.6871,46.7202,61800.0
2014-12-19 11:05:00,56.56,56.57,56.52,56.55,42600.0,46.7119,46.7202,46.6789,46.7037,42600.0
2014-12-19 11:10:00,56.55,56.56,56.53,56.55,45600.0,46.7037,46.7119,46.6871,46.7037,45600.0
2014-12-19 11:15:00,56.55,56.57,56.52,56.53,91000.0,46.7037,46.7202,46.6789,46.6871,91000.0
2014-12-19 11:20:00,56.52,56.56,56.52,56.53,70500.0,46.6789,46.7119,46.6789,46.6871,70500.0
2014-12-19 11:25:00,56.53,56.61,56.53,56.57,181100.0,46.6871,46.7532,46.6871,46.7202,181100.0
2014-12-19 11:30:00,56.57,56.59,56.53,56.58,249200.0,46.7202,46.7367,46.6871,46.7284,249200.0
2014-12-19 11:35:00,56.59,56.59,56.56,56.58,33900.0,46.7367,46.7367,46.7119,46.7284,33900.0
2014-12-19 11:40:00,56.58,56.59,56.56,56.58,76200.0,46.7284,46.7367,46.7119,46.7284,76200.0
2014-12-19 11:45:00,56.58,56.58,56.53,56.54,56900.0,46.7284,46.7284,46.6871,46.6954,56900.0
2014-12-19 11:50:00,56.54,56.55,56.52,56.55,46200.0,46.6954,46.7037,46.6789,46.7037,46200.0
2014-12-19 11:55:00,56.55,56.56,56.52,56.52,56700.0,46.7037,46.7119,46.6789,46.6789,56700.0
2014-12-19 12:00:00,56.51,56.51,56.46,56.5,39400.0,46.6706,46.6706,46.6293,46.6624,39400.0
2014-12-19 12:05:00,56.5,56.5,56.46,56.47,67800.0,46.6624,46.6624,46.6293,46.6376,67800.0
2014-12-19 12:10:00,56.47,56.48,56.45,56.46,29500.0,46.6376,46.6458,46.6211,46.6293,29500.0
2014-12-19 12:15:00,56.46,56.5,56.45,56.48,228200.0,46.6293,46.6624,46.6211,46.6458,228200.0
2014-12-19 12:20:00,56.48,56.49,56.44,56.44,47800.0,46.6458,46.6541,46.6128,46.6128,47800.0
2014-12-19 12:25:00,56.44,56.46,56.43,56.45,81400.0,46.6128,46.6293,46.6045,46.6211,81400.0
2014-12-19 12:30:00,56.44,56.46,56.4,56.43,60400.0,46.6128,46.6293,46.5798,46.6045,60400.0
2014-12-19 12:35:00,56.43,56.47,56.42,56.46,39000.0,46.6045,46.6376,46.5963,46.6293,39000.0
2014-12-19 12:40:00,56.46,56.46,56.43,56.46,35500.0,46.6293,46.6293,46.6045,46.6293,35500.0
2014-12-19 12:45:00,56.46,56.48,56.43,56.46,30200.0,46.6293,46.6458,46.6045,46.6293,30200.0
2014-12-19 12:50:00,56.47,56.5,56.47,56.48,64400.0,46.6376,46.6624,46.6376,46.6458,64400.0
2014-12-19 12:55:00,56.47,56.48,56.45,56.45,33600.0,46.6376,46.6458,46.6211,46.6211,33600.0
2014-12-19 13:00:00,56.44,56.47,56.43,56.43,36100.0,46.6128,46.6376,46.6045,46.6045,36100.0
2014-12-19 13:05:00,56.43,56.45,56.42,56.44,33600.0,46.6045,46.6211,46.5963,46.6128,33600.0
2014-12-19 13:10:00,56.43,56.43,56.41,56.41,16700.0,46.6045,46.6045,46.588,46.588,16700.0
2014-12-19 13:15:00,56.42,56.44,56.41,56.43,37500.0,46.5963,46.6128,46.588,46.6045,37500.0
2014-12-19 13:20:00,56.43,56.45,56.42,56.44,40800.0,46.6045,46.6211,46.5963,46.6128,40800.0
2014-12-19 13:25:00,56.44,56.47,56.44,56.46,14300.0,46.6128,46.6376,46.6128,46.6293,14300.0
2014-12-19 13:30:00,56.47,56.5,56.44,56.45,156800.0,46.6376,46.6624,46.6128,46.6211,156800.0
2014-12-19 13:35:00,56.45,56.46,56.45,56.46,68500.0,46.6211,46.6293,46.6211,46.6293,68500.0
2014-12-19 13:40:00,56.47,56.5,56.46,56.5,309300.0,46.6376,46.6624,46.6293,46.6624,309300.0
2014-12-19 13:45:00,56.49,56.5,56.47,56.49,72200.0,46.6541,46.6624,46.6376,46.6541,72200.0
2014-12-19 13:50:00,56.49,56.52,56.48,56.52,107000.0,46.6541,46.6789,46.6458,46.6789,107000.0
2014-12-19 13:55:00,56.53,56.53,56.48,56.52,41100.0,46.6871,46.6871,46.6458,46.6789,41100.0
2014-12-19 14:00:00,56.52,56.53,56.5,56.52,32600.0,46.6789,46.6871,46.6624,46.6789,32600.0
2014-12-19 14:05:00,56.52,56.56,56.5,56.55,45400.0,46.6789,46.7119,46.6624,46.7037,45400.0
2014-12-19 14:10:00,56.55,56.58,56.55,56.56,46100.0,46.7037,46.7284,46.7037,46.7119,46100.0
2014-12-19 14:15:00,56.55,56.56,56.52,56.52,27700.0,46.7037,46.7119,46.6789,46.6789,27700.0
2014-12-19 14:20:00,56.51,56.51,56.49,56.51,32600.0,46.6706,46.6706,46.6541,46.6706,32600.0
2014-12-19 14:25:00,56.51,56.53,56.51,56.53,85000.0,46.6706,46.6871,46.6706,46.6871,85000.0
2014-12-19 14:30:00,56.54,56.58,56.52,56.56,91700.0,46.6954,46.7284,46.6789,46.7119,91700.0
2014-12-19 14:35:00,56.57,56.6,56.56,56.59,40800.0,46.7202,46.7449,46.7119,46.7367,40800.0
2014-12-19 14:40:00,56.59,56.65,56.58,56.64,77100.0,46.7367,46.7862,46.7284,46.778,77100.0
2014-12-19 14:45:00,56.65,56.69,56.63,56.68,116000.0,46.7862,46.8193,46.7697,46.811,116000.0
2014-12-19 14:50:00,56.68,56.75,56.67,56.74,106200.0,46.811,46.8688,46.8028,46.8606,106200.0
2014-12-19 14:55:00,56.75,56.78,56.73,56.77,119800.0,46.8688,46.8936,46.8523,46.8853,119800.0
2014-12-19 15:00:00,56.77,56.77,56.71,56.73,218100.0,46.8853,46.8853,46.8358,46.8523,218100.0
2014-12-19 15:05:00,56.73,56.73,56.67,56.7,203900.0,46.8523,46.8523,46.8028,46.8275,203900.0
2014-12-19 15:10:00,56.69,56.74,56.62,56.73,201900.0,46.8193,46.8606,46.7615,46.8523,201900.0
2014-12-19 15:15:00,56.73,56.74,56.7,56.72,116400.0,46.8523,46.8606,46.8275,46.8441,116400.0
2014-12-19 15:20:00,56.73,56.76,56.71,56.72,144400.0,46.8523,46.8771,46.8358,46.8441,144400.0
2014-12-19 15:25:00,56.72,56.76,56.69,56.76,167800.0,46.8441,46.8771,46.8193,46.8771,167800.0
2014-12-19 15:30:00,56.76,56.8,56.74,56.79,194700.0,46.8771,46.9101,46.8606,46.9019,194700.0
2014-12-19 15:35:00,56.79,56.81,56.75,56.77,277900.0,46.9019,46.9184,46.8688,46.8853,277900.0
2014-12-19 15:40:00,56.78,56.79,56.71,56.73,224600.0,46.8936,46.9019,46.8358,46.8523,224600.0
2014-12-19 15:45:00,56.72,56.73,56.65,56.65,482800.0,46.8441,46.8523,46.7862,46.7862,482800.0
2014-12-19 15:50:00,56.65,56.66,56.56,56.56,538900.0,46.7862,46.7945,46.7119,46.7119,538900.0
2014-12-19 15:55:00,56.56,56.65,56.56,56.58,1028700.0,46.7119,46.7862,46.7119,46.7284,1028700.0
2014-12-22 09:30:00,56.8,57.02,56.72,56.97,347800.0,46.9101,47.0918,46.8441,47.0505,347800.0
2014-12-22 09:35:00,56.98,56.98,56.87,56.87,529000.0,47.0588,47.0588,46.9679,46.9679,529000.0
2014-12-22 09:40:00,56.87,56.91,56.8,56.88,159600.0,46.9679,47.001,46.9101,46.9762,159600.0
2014-12-22 09:45:00,56.89,56.92,56.87,56.89,100600.0,46.9845,47.0092,46.9679,46.9845,100600.0
2014-12-22 09:50:00,56.9,56.92,56.85,56.87,73000.0,46.9927,47.0092,46.9514,46.9679,73000.0
2014-12-22 09:55:00,56.87,56.89,56.84,56.87,54000.0,46.9679,46.9845,46.9432,46.9679,54000.0
2014-12-22 10:00:00,56.85,56.89,56.81,56.84,173400.0,46.9514,46.9845,46.9184,46.9432,173400.0
2014-12-22 10:05:00,56.84,56.91,56.83,56.91,89400.0,46.9432,47.001,46.9349,47.001,89400.0
2014-12-22 10:10:00,56.91,56.96,56.88,56.92,101600.0,47.001,47.0423,46.9762,47.0092,101600.0
2014-12-22 10:15:00,56.93,57.0,56.91,56.95,162900.0,47.0175,47.0753,47.001,47.034,162900.0
2014-12-22 10:20:00,56.96,56.99,56.92,56.97,90800.0,47.0423,47.067,47.0092,47.0505,90800.0
2014-12-22 10:25:00,56.97,57.02,56.95,56.97,62000.0,47.0505,47.0918,47.034,47.0505,62000.0
2014-12-22 10:30:00,56.98,57.0,56.94,56.96,41600.0,47.0588,47.0753,47.0257,47.0423,41600.0
2014-12-22 10:35:00,56.97,57.0,56.96,56.97,31500.0,47.0505,47.0753,47.0423,47.0505,31500.0
2014-12-22 10:40:00,56.96,56.98,56.94,56.95,31500.0,47.0423,47.0588,47.0257,47.034,31500.0
2014-12-22 10:45:00,56.95,56.96,56.93,56.93,24800.0,47.034,47.0423,47.0175,47.0175,24800.0
2014-12-22 10:50:00,56.94,56.96,56.93,56.96,24600.0,47.0257,47.0423,47.0175,47.0423,24600.0
2014-12-22 10:55:00,56.96,56.97,56.94,56.95,28500.0,47.0423,47.0505,47.0257,47.034,28500.0
2014-12-22 11:00:00,56.95,56.95,56.89,56.91,52000.0,47.034,47.034,46.9845,47.001,52000.0
2014-12-22 11:05:00,56.91,56.92,56.88,56.9,55500.0,47.001,47.0092,46.9762,46.9927,55500.0
2014-12-22 11:10:00,56.91,56.92,56.88,56.91,36800.0,47.001,47.0092,46.9762,47.001,36800.0
2014-12-22 11:15:00,56.9,56.94,56.89,56.93,32700.0,46.9927,47.0257,46.9845,47.0175,32700.0
2014-12-22 11:20:00,56.93,56.95,56.91,56.92,30000.0,47.0175,47.034,47.001,47.0092,30000.0
2014-12-22 11:25:00,56.92,57.0,56.91,56.98,58300.0,47.0092,47.0753,47.001,47.0588,58300.0
2014-12-22 11:30:00,56.99,57.01,56.98,56.99,39000.0,47.067,47.0836,47.0588,47.067,39000.0
2014-12-22 11:35:00,57.0,57.0,56.95,56.95,48300.0,47.0753,47.0753,47.034,47.034,48300.0
2014-12-22 11:40:00,56.95,56.95,56.92,56.93,46900.0,47.034,47.034,47.0092,47.0175,46900.0
2014-12-22 11:45:00,56.92,56.95,56.9,56.91,222400.0,47.0092,47.034,46.9927,47.001,222400.0
2014-12-22 11:50:00,56.91,56.93,56.88,56.93,48200.0,47.001,47.0175,46.9762,47.0175,48200.0
2014-12-22 11:55:00,56.93,56.93,56.9,56.92,47200.0,47.0175,47.0175,46.9927,47.0092,47200.0
2014-12-22 12:00:00,56.92,56.92,56.9,56.91,26500.0,47.0092,47.0092,46.9927,47.001,26500.0
2014-12-22 12:05:00,56.92,56.96,56.9,56.96,35100.0,47.0092,47.0423,46.9927,47.0423,35100.0
2014-12-22 12:10:00,56.95,56.95,56.9,56.91,43100.0,47.034,47.034,46.9927,47.001,43100.0
2014-12-22 12:15:00,56.91,56.93,56.89,56.9,187100.0,47.001,47.0175,46.9845,46.9927,187100.0
2014-12-22 12:20:00,56.91,56.92,56.87,56.92,76300.0,47.001,47.0092,46.9679,47.0092,76300.0
2014-12-22 12:25:00,56.91,56.92,56.89,56.9,39500.0,47.001,47.0092,46.9845,46.9927,39500.0
2014-12-22 12:30:00,56.9,56.91,56.89,56.9,104400.0,46.9927,47.001,46.9845,46.9927,104400.0
2014-12-22 12:35:00,56.91,56.91,56.87,56.89,41300.0,47.001,47.001,46.9679,46.9845,41300.0
2014-12-22 12:40:00,56.9,56.91,56.89,56.91,22700.0,46.9927,47.001,46.9845,47.001,22700.0
2014-12-22 12:45:00,56.91,56.93,56.9,56.93,26700.0,47.001,47.0175,46.9927,47.0175,26700.0
2014-12-22 12:50:00,56.93,56.95,56.92,56.94,40600.0,47.0175,47.034,47.0092,47.0257,40600.0
2014-12-22 12:55:00,56.94,56.97,56.94,56.94,47800.0,47.0257,47.0505,47.0257,47.0257,47800.0
2014-12-22 13:00:00,56.94,56.96,56.94,56.95,65400.0,47.0257,47.0423,47.0257,47.034,65400.0
2014-12-22 13:05:00,56.94,56.96,56.93,56.96,16000.0,47.0257,47.0423,47.0175,47.0423,16000.0
2014-12-22 13:10:00,56.96,56.99,56.96,56.99,47200.0,47.0423,47.067,47.0423,47.067,47200.0
2014-12-22 13:15:00,56.99,57.02,56.99,57.0,40900.0,47.067,47.0918,47.067,47.0753,40900.0
2014-12-22 13:20:00,57.01,57.02,56.99,57.0,9700.0,47.0836,47.0918,47.067,47.0753,9700.0
2014-12-22 13:25:00,57.01,57.02,57.0,57.01,58000.0,47.0836,47.0918,47.0753,47.0836,58000.0
2014-12-22 13:30:00,57.0,57.01,56.98,56.99,18200.0,47.0753,47.0836,47.0588,47.067,18200.0
2014-12-22 13:35:00,56.99,57.01,56.99,57.01,17400.0,47.067,47.0836,47.067,47.0836,17400.0
2014-12-22 13:40:00,57.01,57.01,56.99,57.01,46800.0,47.0836,47.0836,47.067,47.0836,46800.0
2014-12-22 13:45:00,57.01,57.02,56.98,56.98,279100.0,47.0836,47.0918,47.0588,47.0588,279100.0
2014-12-22 13:50:00,56.99,56.99,56.95,56.96,28700.0,47.067,47.067,47.034,47.0423,28700.0
2014-12-22 13:55:00,56.96,56.98,56.95,56.98,39800.0,47.0423,47.0588,47.034,47.0588,39800.0
2014-12-22 14:00:00,56.98,56.99,56.96,56.96,78600.0,47.0588,47.067,47.0423,47.0423,78600.0
2014-12-22 14:05:00,56.96,56.99,56.95,56.99,29100.0,47.0423,47.067,47.034,47.067,29100.0
2014-12-22 14:10:00,56.99,57.0,56.95,56.99,47500.0,47.067,47.0753,47.034,47.067,47500.0
2014-12-22 14:15:00,56.99,57.01,56.98,56.98,63900.0,47.067,47.0836,47.0588,47.0588,63900.0
2014-12-22 14:20:00,56.98,57.0,56.98,56.98,24200.0,47.0588,47.0753,47.0588,47.0588,24200.0
2014-12-22 14:25:00,56.98,57.0,56.98,56.99,41500.0,47.0588,47.0753,47.0588,47.067,41500.0
2014-12-22 14:30:00,56.99,57.03,56.99,57.01,34700.0,47.067,47.1001,47.067,47.0836,34700.0
2014-12-22 14:35:00,57.02,57.02,56.97,57.0,50700.0,47.0918,47.0918,47.0505,47.0753,50700.0
2014-12-22 14:40:00,57.0,57.01,56.99,57.0,60100.0,47.0753,47.0836,47.067,47.0753,60100.0
2014-12-22 14:45:00,57.0,57.03,57.0,57.03,29600.0,47.0753,47.1001,47.0753,47.1001,29600.0
2014-12-22 14:50:00,57.02,57.03,57.0,57.01,41400.0,47.0918,47.1001,47.0753,47.0836,41400.0
2014-12-22 14:55:00,57.0,57.04,56.99,57.02,40400.0,47.0753,47.1083,47.067,47.0918,40400.0
2014-12-22 15:00:00,57.02,57.05,57.02,57.04,24000.0,47.0918,47.1166,47.0918,47.1083,24000.0
2014-12-22 15:05:00,57.05,57.07,57.04,57.05,40200.0,47.1166,47.1331,47.1083,47.1166,40200.0
2014-12-22 15:10:00,57.06,57.08,57.05,57.05,53500.0,47.1249,47.1414,47.1166,47.1166,53500.0
2014-12-22 15:15:00,57.05,57.07,57.05,57.07,35600.0,47.1166,47.1331,47.1166,47.1331,35600.0
2014-12-22 15:20:00,57.07,57.1,57.06,57.09,49000.0,47.1331,47.1579,47.1249,47.1496,49000.0
2014-12-22 15:25:00,57.09,57.11,57.07,57.1,46400.0,47.1496,47.1661,47.1331,47.1579,46400.0
2014-12-22 15:30:00,57.11,57.14,57.09,57.14,76500.0,47.1661,47.1909,47.1496,47.1909,76500.0
2014-12-22 15:35:00,57.14,57.15,57.11,57.13,71700.0,47.1909,47.1992,47.1661,47.1827,71700.0
2014-12-22 15:40:00,57.13,57.15,57.11,57.12,63500.0,47.1827,47.1992,47.1661,47.1744,63500.0
2014-12-22 15:45:00,57.12,57.14,57.06,57.11,149100.0,47.1744,47.1909,47.1249,47.1661,149100.0
2014-12-22 15:50:00,57.1,57.12,57.04,57.07,206500.0,47.1579,47.1744,47.1083,47.1331,206500.0
2014-12-22 15:55:00,57.08,57.13,57.05,57.13,229900.0,47.1414,47.1827,47.1166,47.1827,229900.0
2014-12-23 09:30:00,57.42,57.42,57.24,57.33,405000.0,47.4222,47.4222,47.2735,47.3478,405000.0
2014-12-23 09:35:00,57.32,57.34,57.27,57.3,461400.0,47.3396,47.3561,47.2983,47.3231,461400.0
2014-12-23 09:40:00,57.29,57.39,57.29,57.37,220800.0,47.3148,47.3974,47.3148,47.3809,220800.0
2014-12-23 09:45:00,57.38,57.38,57.31,57.36,141300.0,47.3891,47.3891,47.3313,47.3726,141300.0
2014-12-23 09:50:00,57.36,57.39,57.35,57.38,97000.0,47.3726,47.3974,47.3644,47.3891,97000.0
2014-12-23 09:55:00,57.39,57.43,57.36,57.42,88900.0,47.3974,47.4304,47.3726,47.4222,88900.0
2014-12-23 10:00:00,57.4,57.46,57.37,57.46,72000.0,47.4057,47.4552,47.3809,47.4552,72000.0
2014-12-23 10:05:00,57.46,57.56,57.45,57.53,79900.0,47.4552,47.5378,47.4469,47.513,79900.0
2014-12-23 10:10:00,57.53,57.54,57.46,57.46,108200.0,47.513,47.5213,47.4552,47.4552,108200.0
2014-12-23 10:15:00,57.47,57.5,57.44,57.47,50600.0,47.4635,47.4882,47.4387,47.4635,50600.0
2014-12-23 10:20:00,57.47,57.53,57.47,57.53,59000.0,47.4635,47.513,47.4635,47.513,59000.0
2014-12-23 10:25:00,57.52,57.57,57.51,57.55,50300.0,47.5048,47.5461,47.4965,47.5295,50300.0
2014-12-23 10:30:00,57.54,57.54,57.49,57.53,37300.0,47.5213,47.5213,47.48,47.513,37300.0
2014-12-23 10:35:00,57.54,57.57,57.47,57.48,87800.0,47.5213,47.5461,47.4635,47.4717,87800.0
2014-12-23 10:40:00,57.47,57.49,57.43,57.45,45700.0,47.4635,47.48,47.4304,47.4469,45700.0
2014-12-23 10:45:00,57.45,57.45,57.4,57.42,60400.0,47.4469,47.4469,47.4057,47.4222,60400.0
2014-12-23 10:50:00,57.42,57.48,57.4,57.45,29800.0,47.4222,47.4717,47.4057,47.4469,29800.0
2014-12-23 10:55:00,57.46,57.49,57.43,57.48,69000.0,47.4552,47.48,47.4304,47.4717,69000.0
2014-12-23 11:00:00,57.48,57.49,57.44,57.49,30500.0,47.4717,47.48,47.4387,47.48,30500.0
2014-12-23 11:05:00,57.49,57.5,57.45,57.47,33700.0,47.48,47.4882,47.4469,47.4635,33700.0
2014-12-23 11:10:00,57.47,57.49,57.45,57.45,71700.0,47.4635,47.48,47.4469,47.4469,71700.0
2014-12-23 11:15:00,57.45,57.47,57.43,57.47,22700.0,47.4469,47.4635,47.4304,47.4635,22700.0
2014-12-23 11:20:00,57.47,57.48,57.43,57.44,40300.0,47.4635,47.4717,47.4304,47.4387,40300.0
2014-12-23 11:25:00,57.43,57.45,57.41,57.41,26100.0,47.4304,47.4469,47.4139,47.4139,26100.0
2014-12-23 11:30:00,57.41,57.45,57.41,57.43,31000.0,47.4139,47.4469,47.4139,47.4304,31000.0
2014-12-23 11:35:00,57.43,57.44,57.4,57.43,27800.0,47.4304,47.4387,47.4057,47.4304,27800.0
2014-12-23 11:40:00,57.43,57.45,57.41,57.43,116600.0,47.4304,47.4469,47.4139,47.4304,116600.0
2014-12-23 11:45:00,57.42,57.46,57.4,57.45,38700.0,47.4222,47.4552,47.4057,47.4469,38700.0
2014-12-23 11:50:00,57.46,57.46,57.41,57.43,30700.0,47.4552,47.4552,47.4139,47.4304,30700.0
2014-12-23 11:55:00,57.42,57.43,57.39,57.4,59800.0,47.4222,47.4304,47.3974,47.4057,59800.0
2014-12-23 12:00:00,57.4,57.45,57.4,57.42,94200.0,47.4057,47.4469,47.4057,47.4222,94200.0
2014-12-23 12:05:00,57.41,57.45,57.41,57.44,48600.0,47.4139,47.4469,47.4139,47.4387,48600.0
2014-12-23 12:10:00,57.45,57.46,57.43,57.44,52800.0,47.4469,47.4552,47.4304,47.4387,52800.0
2014-12-23 12:15:00,57.44,57.47,57.41,57.47,144100.0,47.4387,47.4635,47.4139,47.4635,144100.0
2014-12-23 12:20:00,57.48,57.5,57.46,57.48,19100.0,47.4717,47.4882,47.4552,47.4717,19100.0
2014-12-23 12:25:00,57.47,57.49,57.46,57.48,29000.0,47.4635,47.48,47.4552,47.4717,29000.0
2014-12-23 12:30:00,57.48,57.49,57.44,57.46,29500.0,47.4717,47.48,47.4387,47.4552,29500.0
2014-12-23 12:35:00,57.46,57.5,57.46,57.5,12200.0,47.4552,47.4882,47.4552,47.4882,12200.0
2014-12-23 12:40:00,57.49,57.5,57.47,57.48,58400.0,47.48,47.4882,47.4635,47.4717,58400.0
2014-12-23 12:45:00,57.48,57.51,57.48,57.5,20700.0,47.4717,47.4965,47.4717,47.4882,20700.0
2014-12-23 12:50:00,57.49,57.5,57.47,57.48,48700.0,47.48,47.4882,47.4635,47.4717,48700.0
2014-12-23 12:55:00,57.48,57.49,57.47,57.48,45200.0,47.4717,47.48,47.4635,47.4717,45200.0
2014-12-23 13:00:00,57.48,57.49,57.47,57.48,16500.0,47.4717,47.48,47.4635,47.4717,16500.0
2014-12-23 13:05:00,57.48,57.5,57.47,57.49,17900.0,47.4717,47.4882,47.4635,47.48,17900.0
2014-12-23 13:10:00,57.48,57.53,57.48,57.53,70900.0,47.4717,47.513,47.4717,47.513,70900.0
2014-12-23 13:15:00,57.52,57.53,57.5,57.51,34800.0,47.5048,47.513,47.4882,47.4965,34800.0
2014-12-23 13:20:00,57.5,57.5,57.47,57.49,32000.0,47.4882,47.4882,47.4635,47.48,32000.0
2014-12-23 13:25:00,57.49,57.5,57.45,57.47,26100.0,47.48,47.4882,47.4469,47.4635,26100.0
2014-12-23 13:30:00,57.46,57.49,57.46,57.49,57300.0,47.4552,47.48,47.4552,47.48,57300.0
2014-12-23 13:35:00,57.49,57.49,57.47,57.48,31500.0,47.48,47.48,47.4635,47.4717,31500.0
2014-12-23 13:40:00,57.48,57.52,57.48,57.52,41400.0,47.4717,47.5048,47.4717,47.5048,41400.0
2014-12-23 13:45:00,57.52,57.52,57.5,57.5,68400.0,47.5048,47.5048,47.4882,47.4882,68400.0
2014-12-23 13:50:00,57.5,57.51,57.48,57.48,61200.0,47.4882,47.4965,47.4717,47.4717,61200.0
2014-12-23 13:55:00,57.48,57.51,57.47,57.48,94500.0,47.4717,47.4965,47.4635,47.4717,94500.0
2014-12-23 14:00:00,57.48,57.49,57.46,57.47,29900.0,47.4717,47.48,47.4552,47.4635,29900.0
2014-12-23 14:05:00,57.48,57.48,57.45,57.47,10600.0,47.4717,47.4717,47.4469,47.4635,10600.0
2014-12-23 14:10:00,57.48,57.49,57.46,57.48,16500.0,47.4717,47.48,47.4552,47.4717,16500.0
2014-12-23 14:15:00,57.48,57.49,57.46,57.46,18800.0,47.4717,47.48,47.4552,47.4552,18800.0
2014-12-23 14:20:00,57.47,57.48,57.46,57.48,53300.0,47.4635,47.4717,47.4552,47.4717,53300.0
2014-12-23 14:25:00,57.48,57.5,57.47,57.48,13300.0,47.4717,47.4882,47.4635,47.4717,13300.0
2014-12-23 14:30:00,57.49,57.5,57.47,57.48,15400.0,47.48,47.4882,47.4635,47.4717,15400.0
2014-12-23 14:35:00,57.48,57.5,57.47,57.5,23000.0,47.4717,47.4882,47.4635,47.4882,23000.0
2014-12-23 14:40:00,57.5,57.51,57.49,57.5,59500.0,47.4882,47.4965,47.48,47.4882,59500.0
2014-12-23 14:45:00,57.5,57.51,57.49,57.51,10900.0,47.4882,47.4965,47.48,47.4965,10900.0
2014-12-23 14:50:00,57.51,57.52,57.49,57.52,41100.0,47.4965,47.5048,47.48,47.5048,41100.0
2014-12-23 14:55:00,57.51,57.52,57.48,57.49,21600.0,47.4965,47.5048,47.4717,47.48,21600.0
2014-12-23 15:00:00,57.48,57.51,57.48,57.49,31400.0,47.4717,47.4965,47.4717,47.48,31400.0
2014-12-23 15:05:00,57.5,57.51,57.48,57.5,16900.0,47.4882,47.4965,47.4717,47.4882,16900.0
2014-12-23 15:10:00,57.49,57.51,57.49,57.5,18800.0,47.48,47.4965,47.48,47.4882,18800.0
2014-12-23 15:15:00,57.5,57.51,57.48,57.48,30800.0,47.4882,47.4965,47.4717,47.4717,30800.0
2014-12-23 15:20:00,57.48,57.49,57.4,57.41,30700.0,47.4717,47.48,47.4057,47.4139,30700.0
2014-12-23 15:25:00,57.42,57.43,57.41,57.41,29400.0,47.4222,47.4304,47.4139,47.4139,29400.0
2014-12-23 15:30:00,57.41,57.43,57.4,57.42,46100.0,47.4139,47.4304,47.4057,47.4222,46100.0
2014-12-23 15:35:00,57.42,57.44,57.41,57.41,53100.0,47.4222,47.4387,47.4139,47.4139,53100.0
2014-12-23 15:40:00,57.42,57.43,57.4,57.43,58400.0,47.4222,47.4304,47.4057,47.4304,58400.0
2014-12-23 15:45:00,57.42,57.43,57.38,57.41,63800.0,47.4222,47.4304,47.3891,47.4139,63800.0
2014-12-23 15:50:00,57.41,57.42,57.39,57.42,88500.0,47.4139,47.4222,47.3974,47.4222,88500.0
2014-12-23 15:55:00,57.42,57.42,57.35,57.37,432700.0,47.4222,47.4222,47.3644,47.3809,432700.0
2014-12-24 09:30:00,57.47,57.53,57.35,57.47,190500.0,47.4635,47.513,47.3644,47.4635,190500.0
2014-12-24 09:35:00,57.46,57.48,57.45,57.47,39300.0,47.4552,47.4717,47.4469,47.4635,39300.0
2014-12-24 09:40:00,57.46,57.49,57.43,57.47,93700.0,47.4552,47.48,47.4304,47.4635,93700.0
2014-12-24 09:45:00,57.46,57.48,57.43,57.45,46400.0,47.4552,47.4717,47.4304,47.4469,46400.0
2014-12-24 09:50:00,57.46,57.51,57.44,57.48,67900.0,47.4552,47.4965,47.4387,47.4717,67900.0
2014-12-24 09:55:00,57.47,57.48,57.43,57.46,64400.0,47.4635,47.4717,47.4304,47.4552,64400.0
2014-12-24 10:00:00,57.45,57.5,57.45,57.47,65500.0,47.4469,47.4882,47.4469,47.4635,65500.0
2014-12-24 10:05:00,57.48,57.5,57.45,57.46,40500.0,47.4717,47.4882,47.4469,47.4552,40500.0
2014-12-24 10:10:00,57.46,57.47,57.45,57.45,38400.0,47.4552,47.4635,47.4469,47.4469,38400.0
2014-12-24 10:15:00,57.45,57.5,57.44,57.48,28000.0,47.4469,47.4882,47.4387,47.4717,28000.0
2014-12-24 10:20:00,57.48,57.5,57.47,57.48,34100.0,47.4717,47.4882,47.4635,47.4717,34100.0
2014-12-24 10:25:00,57.48,57.5,57.47,57.49,54300.0,47.4717,47.4882,47.4635,47.48,54300.0
2014-12-24 10:30:00,57.49,57.54,57.48,57.53,37500.0,47.48,47.5213,47.4717,47.513,37500.0
2014-12-24 10:35:00,57.53,57.54,57.52,57.52,15900.0,47.513,47.5213,47.5048,47.5048,15900.0
2014-12-24 10:40:00,57.53,57.53,57.49,57.5,11600.0,47.513,47.513,47.48,47.4882,11600.0
2014-12-24 10:45:00,57.5,57.5,57.44,57.46,34700.0,47.4882,47.4882,47.4387,47.4552,34700.0
2014-12-24 10:50:00,57.45,57.48,57.45,57.47,35000.0,47.4469,47.4717,47.4469,47.4635,35000.0
2014-12-24 10:55:00,57.46,57.48,57.45,57.47,9400.0,47.4552,47.4717,47.4469,47.4635,9400.0
2014-12-24 11:00:00,57.48,57.5,57.47,57.49,18900.0,47.4717,47.4882,47.4635,47.48,18900.0
2014-12-24 11:05:00,57.49,57.51,57.48,57.49,29900.0,47.48,47.4965,47.4717,47.48,29900.0
2014-12-24 11:10:00,57.5,57.51,57.47,57.48,26000.0,47.4882,47.4965,47.4635,47.4717,26000.0
2014-12-24 11:15:00,57.49,57.51,57.48,57.5,47400.0,47.48,47.4965,47.4717,47.4882,47400.0
2014-12-24 11:20:00,57.5,57.51,57.49,57.5,21500.0,47.4882,47.4965,47.48,47.4882,21500.0
2014-12-24 11:25:00,57.51,57.52,57.49,57.5,21400.0,47.4965,47.5048,47.48,47.4882,21400.0
2014-12-24 11:30:00,57.5,57.53,57.5,57.51,27200.0,47.4882,47.513,47.4882,47.4965,27200.0
2014-12-24 11:35:00,57.51,57.51,57.49,57.51,21100.0,47.4965,47.4965,47.48,47.4965,21100.0
2014-12-24 11:40:00,57.5,57.52,57.49,57.52,38300.0,47.4882,47.5048,47.48,47.5048,38300.0
2014-12-24 11:45:00,57.52,57.53,57.51,57.53,9700.0,47.5048,47.513,47.4965,47.513,9700.0
2014-12-24 11:50:00,57.52,57.53,57.5,57.51,45300.0,47.5048,47.513,47.4882,47.4965,45300.0
2014-12-24 11:55:00,57.51,57.56,57.51,57.53,32900.0,47.4965,47.5378,47.4965,47.513,32900.0
2014-12-24 12:00:00,57.54,57.55,57.53,57.54,23600.0,47.5213,47.5295,47.513,47.5213,23600.0
2014-12-24 12:05:00,57.55,57.55,57.53,57.53,21000.0,47.5295,47.5295,47.513,47.513,21000.0
2014-12-24 12:10:00,57.53,57.55,57.52,57.53,33900.0,47.513,47.5295,47.5048,47.513,33900.0
2014-12-24 12:15:00,57.52,57.56,57.52,57.55,43300.0,47.5048,47.5378,47.5048,47.5295,43300.0
2014-12-24 12:20:00,57.55,57.55,57.53,57.54,13900.0,47.5295,47.5295,47.513,47.5213,13900.0
2014-12-24 12:25:00,57.54,57.56,57.53,57.55,25200.0,47.5213,47.5378,47.513,47.5295,25200.0
2014-12-24 12:30:00,57.55,57.56,57.53,57.54,35400.0,47.5295,47.5378,47.513,47.5213,35400.0
2014-12-24 12:35:00,57.54,57.54,57.51,57.52,28800.0,47.5213,47.5213,47.4965,47.5048,28800.0
2014-12-24 12:40:00,57.52,57.52,57.49,57.51,31000.0,47.5048,47.5048,47.48,47.4965,31000.0
2014-12-24 12:45:00,57.51,57.52,57.49,57.5,89500.0,47.4965,47.5048,47.48,47.4882,89500.0
2014-12-24 12:50:00,57.5,57.52,57.49,57.51,64400.0,47.4882,47.5048,47.48,47.4965,64400.0
2014-12-24 12:55:00,57.51,57.51,57.39,57.41,187400.0,47.4965,47.4965,47.3974,47.4139,187400.0
2014-12-26 09:30:00,57.6,57.6,57.46,57.48,110100.0,47.5708,47.5708,47.4552,47.4717,110100.0
2014-12-26 09:35:00,57.48,57.57,57.48,57.54,151300.0,47.4717,47.5461,47.4717,47.5213,151300.0
2014-12-26 09:40:00,57.53,57.55,57.49,57.5,118400.0,47.513,47.5295,47.48,47.4882,118400.0
2014-12-26 09:45:00,57.5,57.51,57.47,57.5,36000.0,47.4882,47.4965,47.4635,47.4882,36000.0
2014-12-26 09:50:00,57.5,57.54,57.49,57.49,47100.0,47.4882,47.5213,47.48,47.48,47100.0
2014-12-26 09:55:00,57.49,57.52,57.48,57.51,42900.0,47.48,47.5048,47.4717,47.4965,42900.0
2014-12-26 10:00:00,57.52,57.54,57.51,57.54,23000.0,47.5048,47.5213,47.4965,47.5213,23000.0
2014-12-26 10:05:00,57.54,57.55,57.51,57.51,13300.0,47.5213,47.5295,47.4965,47.4965,13300.0
2014-12-26 10:10:00,57.5,57.53,57.49,57.53,249400.0,47.4882,47.513,47.48,47.513,249400.0
2014-12-26 10:15:00,57.53,57.54,57.51,57.54,57900.0,47.513,47.5213,47.4965,47.5213,57900.0
2014-12-26 10:20:00,57.54,57.55,57.53,57.54,23300.0,47.5213,47.5295,47.513,47.5213,23300.0
2014-12-26 10:25:00,57.53,57.54,57.52,57.53,50800.0,47.513,47.5213,47.5048,47.513,50800.0
2014-12-26 10:30:00,57.52,57.54,57.51,57.52,79700.0,47.5048,47.5213,47.4965,47.5048,79700.0
2014-12-26 10:35:00,57.52,57.54,57.52,57.52,6200.0,47.5048,47.5213,47.5048,47.5048,6200.0
2014-12-26 10:40:00,57.51,57.53,57.5,57.53,128500.0,47.4965,47.513,47.4882,47.513,128500.0
2014-12-26 10:45:00,57.53,57.56,57.53,57.55,12500.0,47.513,47.5378,47.513,47.5295,12500.0
2014-12-26 10:50:00,57.55,57.56,57.52,57.55,36800.0,47.5295,47.5378,47.5048,47.5295,36800.0
2014-12-26 10:55:00,57.54,57.58,57.53,57.58,36300.0,47.5213,47.5543,47.513,47.5543,36300.0
2014-12-26 11:00:00,57.58,57.58,57.56,57.57,47400.0,47.5543,47.5543,47.5378,47.5461,47400.0
2014-12-26 11:05:00,57.58,57.6,57.56,57.56,38400.0,47.5543,47.5708,47.5378,47.5378,38400.0
2014-12-26 11:10:00,57.56,57.57,57.53,57.53,11600.0,47.5378,47.5461,47.513,47.513,11600.0
2014-12-26 11:15:00,57.54,57.54,57.53,57.53,10300.0,47.5213,47.5213,47.513,47.513,10300.0
2014-12-26 11:20:00,57.53,57.54,57.52,57.53,14500.0,47.513,47.5213,47.5048,47.513,14500.0
2014-12-26 11:25:00,57.54,57.55,57.51,57.51,12600.0,47.5213,47.5295,47.4965,47.4965,12600.0
2014-12-26 11:30:00,57.51,57.54,57.51,57.54,6800.0,47.4965,47.5213,47.4965,47.5213,6800.0
2014-12-26 11:35:00,57.54,57.54,57.52,57.53,30900.0,47.5213,47.5213,47.5048,47.513,30900.0
2014-12-26 11:40:00,57.53,57.53,57.5,57.5,14500.0,47.513,47.513,47.4882,47.4882,14500.0
2014-12-26 11:45:00,57.51,57.52,57.5,57.51,101000.0,47.4965,47.5048,47.4882,47.4965,101000.0
2014-12-26 11:50:00,57.52,57.53,57.51,57.53,18100.0,47.5048,47.513,47.4965,47.513,18100.0
2014-12-26 11:55:00,57.53,57.53,57.49,57.5,37600.0,47.513,47.513,47.48,47.4882,37600.0
2014-12-26 12:00:00,57.5,57.51,57.49,57.5,49200.0,47.4882,47.4965,47.48,47.4882,49200.0
2014-12-26 12:05:00,57.5,57.5,57.48,57.5,49400.0,47.4882,47.4882,47.4717,47.4882,49400.0
2014-12-26 12:10:00,57.5,57.5,57.46,57.49,81800.0,47.4882,47.4882,47.4552,47.48,81800.0
2014-12-26 12:15:00,57.49,57.49,57.47,57.48,55700.0,47.48,47.48,47.4635,47.4717,55700.0
2014-12-26 12:20:00,57.48,57.48,57.47,57.48,48900.0,47.4717,47.4717,47.4635,47.4717,48900.0
2014-12-26 12:25:00,57.48,57.48,57.46,57.46,88700.0,47.4717,47.4717,47.4552,47.4552,88700.0
2014-12-26 12:30:00,57.46,57.47,57.45,57.46,63500.0,47.4552,47.4635,47.4469,47.4552,63500.0
2014-12-26 12:35:00,57.46,57.46,57.45,57.46,28900.0,47.4552,47.4552,47.4469,47.4552,28900.0
2014-12-26 12:40:00,57.46,57.47,57.45,57.46,82800.0,47.4552,47.4635,47.4469,47.4552,82800.0
2014-12-26 12:45:00,57.46,57.47,57.45,57.47,46700.0,47.4552,47.4635,47.4469,47.4635,46700.0
2014-12-26 12:50:00,57.47,57.47,57.46,57.47,50700.0,47.4635,47.4635,47.4552,47.4635,50700.0
2014-12-26 12:55:00,57.47,57.49,57.46,57.49,71600.0,47.4635,47.48,47.4552,47.48,71600.0
2014-12-26 13:00:00,57.49,57.5,57.47,57.48,39000.0,47.48,47.4882,47.4635,47.4717,39000.0
2014-12-26 13:05:00,57.48,57.48,57.45,57.48,84400.0,47.4717,47.4717,47.4469,47.4717,84400.0
2014-12-26 13:10:00,57.47,57.49,57.47,57.48,58100.0,47.4635,47.48,47.4635,47.4717,58100.0
2014-12-26 13:15:00,57.48,57.51,57.48,57.49,66400.0,47.4717,47.4965,47.4717,47.48,66400.0
2014-12-26 13:20:00,57.5,57.52,57.49,57.52,56400.0,47.4882,47.5048,47.48,47.5048,56400.0
2014-12-26 13:25:00,57.51,57.51,57.49,57.5,36700.0,47.4965,47.4965,47.48,47.4882,36700.0
2014-12-26 13:30:00,57.49,57.51,57.48,57.51,107800.0,47.48,47.4965,47.4717,47.4965,107800.0
2014-12-26 13:35:00,57.51,57.53,57.51,57.52,87100.0,47.4965,47.513,47.4965,47.5048,87100.0
2014-12-26 13:40:00,57.51,57.53,57.51,57.52,58300.0,47.4965,47.513,47.4965,47.5048,58300.0
2014-12-26 13:45:00,57.52,57.54,57.52,57.54,75200.0,47.5048,47.5213,47.5048,47.5213,75200.0
2014-12-26 13:50:00,57.53,57.55,57.52,57.55,54600.0,47.513,47.5295,47.5048,47.5295,54600.0
2014-12-26 13:55:00,57.55,57.56,57.53,57.56,65000.0,47.5295,47.5378,47.513,47.5378,65000.0
2014-12-26 14:00:00,57.56,57.58,57.54,57.56,107400.0,47.5378,47.5543,47.5213,47.5378,107400.0
2014-12-26 14:05:00,57.55,57.6,57.55,57.58,67200.0,47.5295,47.5708,47.5295,47.5543,67200.0
2014-12-26 14:10:00,57.58,57.58,57.56,57.57,29300.0,47.5543,47.5543,47.5378,47.5461,29300.0
2014-12-26 14:15:00,57.57,57.57,57.54,57.56,64500.0,47.5461,47.5461,47.5213,47.5378,64500.0
2014-12-26 14:20:00,57.56,57.56,57.55,57.56,32200.0,47.5378,47.5378,47.5295,47.5378,32200.0
2014-12-26 14:25:00,57.56,57.56,57.55,57.56,32600.0,47.5378,47.5378,47.5295,47.5378,32600.0
2014-12-26 14:30:00,57.56,57.56,57.55,57.56,35700.0,47.5378,47.5378,47.5295,47.5378,35700.0
2014-12-26 14:35:00,57.56,57.56,57.54,57.55,72500.0,47.5378,47.5378,47.5213,47.5295,72500.0
2014-12-26 14:40:00,57.55,57.56,57.54,57.55,88200.0,47.5295,47.5378,47.5213,47.5295,88200.0
2014-12-26 14:45:00,57.54,57.56,57.53,57.55,95000.0,47.5213,47.5378,47.513,47.5295,95000.0
2014-12-26 14:50:00,57.55,57.56,57.54,57.56,38300.0,47.5295,47.5378,47.5213,47.5378,38300.0
2014-12-26 14:55:00,57.56,57.57,57.54,57.57,63600.0,47.5378,47.5461,47.5213,47.5461,63600.0
2014-12-26 15:00:00,57.57,57.57,57.55,57.55,51000.0,47.5461,47.5461,47.5295,47.5295,51000.0
2014-12-26 15:05:00,57.56,57.56,57.54,57.55,83800.0,47.5378,47.5378,47.5213,47.5295,83800.0
2014-12-26 15:10:00,57.55,57.55,57.54,57.55,46200.0,47.5295,47.5295,47.5213,47.5295,46200.0
2014-12-26 15:15:00,57.55,57.56,57.54,57.56,65300.0,47.5295,47.5378,47.5213,47.5378,65300.0
2014-12-26 15:20:00,57.56,57.56,57.52,57.53,55500.0,47.5378,47.5378,47.5048,47.513,55500.0
2014-12-26 15:25:00,57.53,57.54,57.51,57.52,112600.0,47.513,47.5213,47.4965,47.5048,112600.0
2014-12-26 15:30:00,57.52,57.52,57.49,57.5,93100.0,47.5048,47.5048,47.48,47.4882,93100.0
2014-12-26 15:35:00,57.49,57.5,57.47,57.49,79100.0,47.48,47.4882,47.4635,47.48,79100.0
2014-12-26 15:40:00,57.49,57.5,57.45,57.46,103600.0,47.48,47.4882,47.4469,47.4552,103600.0
2014-12-26 15:45:00,57.46,57.49,57.45,57.46,89300.0,47.4552,47.48,47.4469,47.4552,89300.0
2014-12-26 15:50:00,57.45,57.46,57.4,57.4,150400.0,47.4469,47.4552,47.4057,47.4057,150400.0
2014-12-26 15:55:00,57.41,57.43,57.4,57.4,447100.0,47.4139,47.4304,47.4057,47.4057,447100.0
2014-12-29 09:30:00,57.33,57.33,56.91,57.25,339100.0,47.3478,47.3478,47.001,47.2818,339100.0
2014-12-29 09:35:00,57.26,57.28,57.24,57.24,216100.0,47.29,47.3065,47.2735,47.2735,216100.0
2014-12-29 09:40:00,57.27,57.36,57.26,57.33,172500.0,47.2983,47.3726,47.29,47.3478,172500.0
2014-12-29 09:45:00,57.33,57.33,57.29,57.32,181800.0,47.3478,47.3478,47.3148,47.3396,181800.0
2014-12-29 09:50:00,57.32,57.36,57.31,57.34,31600.0,47.3396,47.3726,47.3313,47.3561,31600.0
2014-12-29 09:55:00,57.34,57.35,57.34,57.34,72500.0,47.3561,47.3644,47.3561,47.3561,72500.0
2014-12-29 10:00:00,57.35,57.35,57.3,57.32,41000.0,47.3644,47.3644,47.3231,47.3396,41000.0
2014-12-29 10:05:00,57.32,57.38,57.32,57.35,96100.0,47.3396,47.3891,47.3396,47.3644,96100.0
2014-12-29 10:10:00,57.36,57.39,57.35,57.39,21200.0,47.3726,47.3974,47.3644,47.3974,21200.0
2014-12-29 10:15:00,57.39,57.39,57.36,57.38,110100.0,47.3974,47.3974,47.3726,47.3891,110100.0
2014-12-29 10:20:00,57.38,57.4,57.36,57.37,32000.0,47.3891,47.4057,47.3726,47.3809,32000.0
2014-12-29 10:25:00,57.37,57.38,57.36,57.36,26600.0,47.3809,47.3891,47.3726,47.3726,26600.0
2014-12-29 10:30:00,57.37,57.41,57.36,57.4,32200.0,47.3809,47.4139,47.3726,47.4057,32200.0
2014-12-29 10:35:00,57.4,57.44,57.4,57.42,23800.0,47.4057,47.4387,47.4057,47.4222,23800.0
2014-12-29 10:40:00,57.41,57.44,57.41,57.44,16300.0,47.4139,47.4387,47.4139,47.4387,16300.0
2014-12-29 10:45:00,57.44,57.45,57.43,57.44,19500.0,47.4387,47.4469,47.4304,47.4387,19500.0
2014-12-29 10:50:00,57.45,57.46,57.43,57.45,45700.0,47.4469,47.4552,47.4304,47.4469,45700.0
2014-12-29 10:55:00,57.46,57.46,57.44,57.46,11000.0,47.4552,47.4552,47.4387,47.4552,11000.0
2014-12-29 11:00:00,57.45,57.47,57.45,57.47,46200.0,47.4469,47.4635,47.4469,47.4635,46200.0
2014-12-29 11:05:00,57.47,57.49,57.46,57.49,30500.0,47.4635,47.48,47.4552,47.48,30500.0
2014-12-29 11:10:00,57.49,57.5,57.48,57.49,15900.0,47.48,47.4882,47.4717,47.48,15900.0
2014-12-29 11:15:00,57.49,57.49,57.46,57.47,10500.0,47.48,47.48,47.4552,47.4635,10500.0
2014-12-29 11:20:00,57.48,57.5,57.48,57.49,22600.0,47.4717,47.4882,47.4717,47.48,22600.0
2014-12-29 11:25:00,57.49,57.49,57.47,57.49,25400.0,47.48,47.48,47.4635,47.48,25400.0
2014-12-29 11:30:00,57.48,57.51,57.48,57.49,21400.0,47.4717,47.4965,47.4717,47.48,21400.0
2014-12-29 11:35:00,57.49,57.5,57.48,57.49,18600.0,47.48,47.4882,47.4717,47.48,18600.0
2014-12-29 11:40:00,57.49,57.5,57.46,57.49,25200.0,47.48,47.4882,47.4552,47.48,25200.0
2014-12-29 11:45:00,57.49,57.52,57.48,57.5,61600.0,47.48,47.5048,47.4717,47.4882,61600.0
2014-12-29 11:50:00,57.5,57.52,57.5,57.5,11600.0,47.4882,47.5048,47.4882,47.4882,11600.0
2014-12-29 11:55:00,57.5,57.51,57.49,57.51,7900.0,47.4882,47.4965,47.48,47.4965,7900.0
2014-12-29 12:00:00,57.51,57.52,57.48,57.49,28000.0,47.4965,47.5048,47.4717,47.48,28000.0
2014-12-29 12:05:00,57.49,57.49,57.46,57.48,28100.0,47.48,47.48,47.4552,47.4717,28100.0
2014-12-29 12:10:00,57.47,57.49,57.47,57.47,9800.0,47.4635,47.48,47.4635,47.4635,9800.0
2014-12-29 12:15:00,57.48,57.48,57.46,57.48,15800.0,47.4717,47.4717,47.4552,47.4717,15800.0
2014-12-29 12:20:00,57.48,57.5,57.48,57.49,12800.0,47.4717,47.4882,47.4717,47.48,12800.0
2014-12-29 12:25:00,57.48,57.49,57.46,57.47,20100.0,47.4717,47.48,47.4552,47.4635,20100.0
2014-12-29 12:30:00,57.47,57.48,57.45,57.46,24100.0,47.4635,47.4717,47.4469,47.4552,24100.0
2014-12-29 12:35:00,57.47,57.49,57.46,57.48,9800.0,47.4635,47.48,47.4552,47.4717,9800.0
2014-12-29 12:40:00,57.48,57.48,57.46,57.48,9600.0,47.4717,47.4717,47.4552,47.4717,9600.0
2014-12-29 12:45:00,57.47,57.48,57.46,57.48,11300.0,47.4635,47.4717,47.4552,47.4717,11300.0
2014-12-29 12:50:00,57.47,57.48,57.45,57.45,6300.0,47.4635,47.4717,47.4469,47.4469,6300.0
2014-12-29 12:55:00,57.45,57.45,57.43,57.43,18000.0,47.4469,47.4469,47.4304,47.4304,18000.0
2014-12-29 13:00:00,57.43,57.44,57.42,57.43,7700.0,47.4304,47.4387,47.4222,47.4304,7700.0
2014-12-29 13:05:00,57.43,57.44,57.42,57.42,8500.0,47.4304,47.4387,47.4222,47.4222,8500.0
2014-12-29 13:10:00,57.41,57.43,57.4,57.43,35000.0,47.4139,47.4304,47.4057,47.4304,35000.0
2014-12-29 13:15:00,57.42,57.45,57.42,57.44,11400.0,47.4222,47.4469,47.4222,47.4387,11400.0
2014-12-29 13:20:00,57.44,57.47,57.44,57.46,27900.0,47.4387,47.4635,47.4387,47.4552,27900.0
2014-12-29 13:25:00,57.46,57.47,57.45,57.46,61600.0,47.4552,47.4635,47.4469,47.4552,61600.0
2014-12-29 13:30:00,57.46,57.47,57.45,57.47,28700.0,47.4552,47.4635,47.4469,47.4635,28700.0
2014-12-29 13:35:00,57.46,57.48,57.46,57.47,35200.0,47.4552,47.4717,47.4552,47.4635,35200.0
2014-12-29 13:40:00,57.47,57.49,57.46,57.47,18200.0,47.4635,47.48,47.4552,47.4635,18200.0
2014-12-29 13:45:00,57.47,57.48,57.46,57.47,18800.0,47.4635,47.4717,47.4552,47.4635,18800.0
2014-12-29 13:50:00,57.47,57.47,57.44,57.47,24500.0,47.4635,47.4635,47.4387,47.4635,24500.0
2014-12-29 13:55:00,57.46,57.47,57.45,57.47,14900.0,47.4552,47.4635,47.4469,47.4635,14900.0
2014-12-29 14:00:00,57.46,57.47,57.42,57.43,10100.0,47.4552,47.4635,47.4222,47.4304,10100.0
2014-12-29 14:05:00,57.44,57.45,57.42,57.45,28600.0,47.4387,47.4469,47.4222,47.4469,28600.0
2014-12-29 14:10:00,57.45,57.45,57.43,57.44,14600.0,47.4469,47.4469,47.4304,47.4387,14600.0
2014-12-29 14:15:00,57.45,57.46,57.43,57.44,10900.0,47.4469,47.4552,47.4304,47.4387,10900.0
2014-12-29 14:20:00,57.43,57.47,57.42,57.46,15900.0,47.4304,47.4635,47.4222,47.4552,15900.0
2014-12-29 14:25:00,57.46,57.47,57.45,57.46,13000.0,47.4552,47.4635,47.4469,47.4552,13000.0
2014-12-29 14:30:00,57.46,57.47,57.44,57.45,13400.0,47.4552,47.4635,47.4387,47.4469,13400.0
2014-12-29 14:35:00,57.45,57.47,57.45,57.46,16500.0,47.4469,47.4635,47.4469,47.4552,16500.0
2014-12-29 14:40:00,57.46,57.5,57.46,57.5,51200.0,47.4552,47.4882,47.4552,47.4882,51200.0
2014-12-29 14:45:00,57.5,57.52,57.49,57.51,16900.0,47.4882,47.5048,47.48,47.4965,16900.0
2014-12-29 14:50:00,57.51,57.51,57.49,57.5,40000.0,47.4965,47.4965,47.48,47.4882,40000.0
2014-12-29 14:55:00,57.5,57.52,57.49,57.52,30200.0,47.4882,47.5048,47.48,47.5048,30200.0
2014-12-29 15:00:00,57.52,57.53,57.5,57.52,16200.0,47.5048,47.513,47.4882,47.5048,16200.0
2014-12-29 15:05:00,57.53,57.54,57.5,57.53,28000.0,47.513,47.5213,47.4882,47.513,28000.0
2014-12-29 15:10:00,57.53,57.54,57.51,57.52,15400.0,47.513,47.5213,47.4965,47.5048,15400.0
2014-12-29 15:15:00,57.52,57.53,57.51,57.53,9000.0,47.5048,47.513,47.4965,47.513,9000.0
2014-12-29 15:20:00,57.53,57.53,57.51,57.51,17600.0,47.513,47.513,47.4965,47.4965,17600.0
2014-12-29 15:25:00,57.52,57.53,57.5,57.51,26700.0,47.5048,47.513,47.4882,47.4965,26700.0
2014-12-29 15:30:00,57.51,57.52,57.48,57.49,37900.0,47.4965,47.5048,47.4717,47.48,37900.0
2014-12-29 15:35:00,57.49,57.51,57.48,57.5,86300.0,47.48,47.4965,47.4717,47.4882,86300.0
2014-12-29 15:40:00,57.49,57.53,57.49,57.52,38600.0,47.48,47.513,47.48,47.5048,38600.0
2014-12-29 15:45:00,57.53,57.53,57.49,57.5,58500.0,47.513,47.513,47.48,47.4882,58500.0
2014-12-29 15:50:00,57.5,57.51,57.48,57.48,47100.0,47.4882,47.4965,47.4717,47.4717,47100.0
2014-12-29 15:55:00,57.48,57.48,57.43,57.46,385300.0,47.4717,47.4717,47.4304,47.4552,385300.0
2014-12-30 09:30:00,57.73,57.73,57.26,57.33,180400.0,47.6782,47.6782,47.29,47.3478,180400.0
2014-12-30 09:35:00,57.33,57.39,57.32,57.32,168400.0,47.3478,47.3974,47.3396,47.3396,168400.0
2014-12-30 09:40:00,57.33,57.34,57.28,57.31,96700.0,47.3478,47.3561,47.3065,47.3313,96700.0
2014-12-30 09:45:00,57.31,57.32,57.3,57.31,61900.0,47.3313,47.3396,47.3231,47.3313,61900.0
2014-12-30 09:50:00,57.31,57.32,57.28,57.3,27000.0,47.3313,47.3396,47.3065,47.3231,27000.0
2014-12-30 09:55:00,57.29,57.3,57.19,57.22,75600.0,47.3148,47.3231,47.2322,47.257,75600.0
2014-12-30 10:00:00,57.21,57.22,57.16,57.17,71100.0,47.2487,47.257,47.2074,47.2157,71100.0
2014-12-30 10:05:00,57.17,57.17,57.11,57.16,87300.0,47.2157,47.2157,47.1661,47.2074,87300.0
2014-12-30 10:10:00,57.16,57.19,57.15,57.18,28700.0,47.2074,47.2322,47.1992,47.224,28700.0
2014-12-30 10:15:00,57.18,57.21,57.17,57.2,40600.0,47.224,47.2487,47.2157,47.2405,40600.0
2014-12-30 10:20:00,57.2,57.22,57.17,57.2,27500.0,47.2405,47.257,47.2157,47.2405,27500.0
2014-12-30 10:25:00,57.21,57.22,57.17,57.18,29700.0,47.2487,47.257,47.2157,47.224,29700.0
2014-12-30 10:30:00,57.18,57.18,57.15,57.15,28800.0,47.224,47.224,47.1992,47.1992,28800.0
2014-12-30 10:35:00,57.15,57.15,57.12,57.14,15700.0,47.1992,47.1992,47.1744,47.1909,15700.0
2014-12-30 10:40:00,57.14,57.17,57.13,57.16,91000.0,47.1909,47.2157,47.1827,47.2074,91000.0
2014-12-30 10:45:00,57.16,57.17,57.15,57.17,33200.0,47.2074,47.2157,47.1992,47.2157,33200.0
2014-12-30 10:50:00,57.17,57.19,57.17,57.18,67100.0,47.2157,47.2322,47.2157,47.224,67100.0
2014-12-30 10:55:00,57.17,57.22,57.17,57.2,22800.0,47.2157,47.257,47.2157,47.2405,22800.0
2014-12-30 11:00:00,57.2,57.21,57.18,57.18,25000.0,47.2405,47.2487,47.224,47.224,25000.0
2014-12-30 11:05:00,57.18,57.19,57.17,57.18,12900.0,47.224,47.2322,47.2157,47.224,12900.0
2014-12-30 11:10:00,57.18,57.18,57.14,57.16,37300.0,47.224,47.224,47.1909,47.2074,37300.0
2014-12-30 11:15:00,57.15,57.18,57.14,57.17,39200.0,47.1992,47.224,47.1909,47.2157,39200.0
2014-12-30 11:20:00,57.18,57.2,57.18,57.19,29800.0,47.224,47.2405,47.224,47.2322,29800.0
2014-12-30 11:25:00,57.2,57.22,57.17,57.18,39700.0,47.2405,47.257,47.2157,47.224,39700.0
2014-12-30 11:30:00,57.18,57.18,57.14,57.16,42500.0,47.224,47.224,47.1909,47.2074,42500.0
2014-12-30 11:35:00,57.16,57.21,57.16,57.19,15000.0,47.2074,47.2487,47.2074,47.2322,15000.0
2014-12-30 11:40:00,57.19,57.2,57.17,57.17,14200.0,47.2322,47.2405,47.2157,47.2157,14200.0
2014-12-30 11:45:00,57.16,57.2,57.15,57.2,32000.0,47.2074,47.2405,47.1992,47.2405,32000.0
2014-12-30 11:50:00,57.2,57.21,57.17,57.18,9300.0,47.2405,47.2487,47.2157,47.224,9300.0
2014-12-30 11:55:00,57.18,57.19,57.17,57.18,17100.0,47.224,47.2322,47.2157,47.224,17100.0
2014-12-30 12:00:00,57.17,57.21,57.17,57.21,20000.0,47.2157,47.2487,47.2157,47.2487,20000.0
2014-12-30 12:05:00,57.2,57.21,57.19,57.2,10600.0,47.2405,47.2487,47.2322,47.2405,10600.0
2014-12-30 12:10:00,57.2,57.21,57.18,57.19,30500.0,47.2405,47.2487,47.224,47.2322,30500.0
2014-12-30 12:15:00,57.19,57.2,57.16,57.17,35400.0,47.2322,47.2405,47.2074,47.2157,35400.0
2014-12-30 12:20:00,57.17,57.17,57.15,57.17,15500.0,47.2157,47.2157,47.1992,47.2157,15500.0
2014-12-30 12:25:00,57.17,57.19,57.16,57.17,10400.0,47.2157,47.2322,47.2074,47.2157,10400.0
2014-12-30 12:30:00,57.18,57.18,57.17,57.18,12200.0,47.224,47.224,47.2157,47.224,12200.0
2014-12-30 12:35:00,57.18,57.18,57.16,57.18,13900.0,47.224,47.224,47.2074,47.224,13900.0
2014-12-30 12:40:00,57.17,57.18,57.15,57.16,22800.0,47.2157,47.224,47.1992,47.2074,22800.0
2014-12-30 12:45:00,57.16,57.19,57.15,57.18,18100.0,47.2074,47.2322,47.1992,47.224,18100.0
2014-12-30 12:50:00,57.19,57.2,57.18,57.2,9300.0,47.2322,47.2405,47.224,47.2405,9300.0
2014-12-30 12:55:00,57.19,57.2,57.18,57.19,23200.0,47.2322,47.2405,47.224,47.2322,23200.0
2014-12-30 13:00:00,57.18,57.2,57.17,57.2,15700.0,47.224,47.2405,47.2157,47.2405,15700.0
2014-12-30 13:05:00,57.19,57.2,57.18,57.2,10100.0,47.2322,47.2405,47.224,47.2405,10100.0
2014-12-30 13:10:00,57.21,57.22,57.19,57.22,13000.0,47.2487,47.257,47.2322,47.257,13000.0
2014-12-30 13:15:00,57.21,57.22,57.2,57.2,7800.0,47.2487,47.257,47.2405,47.2405,7800.0
2014-12-30 13:20:00,57.2,57.22,57.19,57.19,10900.0,47.2405,47.257,47.2322,47.2322,10900.0
2014-12-30 13:25:00,57.19,57.2,57.15,57.15,15100.0,47.2322,47.2405,47.1992,47.1992,15100.0
2014-12-30 13:30:00,57.16,57.17,57.15,57.15,17600.0,47.2074,47.2157,47.1992,47.1992,17600.0
2014-12-30 13:35:00,57.15,57.17,57.15,57.16,15200.0,47.1992,47.2157,47.1992,47.2074,15200.0
2014-12-30 13:40:00,57.15,57.15,57.08,57.09,57000.0,47.1992,47.1992,47.1414,47.1496,57000.0
2014-12-30 13:45:00,57.09,57.13,57.07,57.12,146800.0,47.1496,47.1827,47.1331,47.1744,146800.0
2014-12-30 13:50:00,57.12,57.13,57.1,57.1,15300.0,47.1744,47.1827,47.1579,47.1579,15300.0
2014-12-30 13:55:00,57.09,57.11,57.09,57.1,14800.0,47.1496,47.1661,47.1496,47.1579,14800.0
2014-12-30 14:00:00,57.09,57.1,57.07,57.1,31400.0,47.1496,47.1579,47.1331,47.1579,31400.0
2014-12-30 14:05:00,57.1,57.12,57.1,57.1,7900.0,47.1579,47.1744,47.1579,47.1579,7900.0
2014-12-30 14:10:00,57.11,57.12,57.09,57.11,26100.0,47.1661,47.1744,47.1496,47.1661,26100.0
2014-12-30 14:15:00,57.11,57.11,57.09,57.11,27300.0,47.1661,47.1661,47.1496,47.1661,27300.0
2014-12-30 14:20:00,57.11,57.13,57.11,57.13,22200.0,47.1661,47.1827,47.1661,47.1827,22200.0
2014-12-30 14:25:00,57.13,57.15,57.11,57.14,21100.0,47.1827,47.1992,47.1661,47.1909,21100.0
2014-12-30 14:30:00,57.15,57.16,57.14,57.15,75500.0,47.1992,47.2074,47.1909,47.1992,75500.0
2014-12-30 14:35:00,57.15,57.19,57.14,57.19,24400.0,47.1992,47.2322,47.1909,47.2322,24400.0
2014-12-30 14:40:00,57.19,57.2,57.18,57.19,69000.0,47.2322,47.2405,47.224,47.2322,69000.0
2014-12-30 14:45:00,57.19,57.21,57.18,57.21,134200.0,47.2322,47.2487,47.224,47.2487,134200.0
2014-12-30 14:50:00,57.21,57.21,57.2,57.2,15800.0,47.2487,47.2487,47.2405,47.2405,15800.0
2014-12-30 14:55:00,57.19,57.19,57.17,57.19,64100.0,47.2322,47.2322,47.2157,47.2322,64100.0
2014-12-30 15:00:00,57.19,57.2,57.17,57.19,35700.0,47.2322,47.2405,47.2157,47.2322,35700.0
2014-12-30 15:05:00,57.18,57.22,57.18,57.21,10800.0,47.224,47.257,47.224,47.2487,10800.0
2014-12-30 15:10:00,57.2,57.22,57.2,57.2,36300.0,47.2405,47.257,47.2405,47.2405,36300.0
2014-12-30 15:15:00,57.2,57.21,57.18,57.19,20100.0,47.2405,47.2487,47.224,47.2322,20100.0
2014-12-30 15:20:00,57.19,57.21,57.18,57.21,25700.0,47.2322,47.2487,47.224,47.2487,25700.0
2014-12-30 15:25:00,57.21,57.22,57.2,57.22,45400.0,47.2487,47.257,47.2405,47.257,45400.0
2014-12-30 15:30:00,57.22,57.23,57.2,57.23,90300.0,47.257,47.2653,47.2405,47.2653,90300.0
2014-12-30 15:35:00,57.23,57.26,57.23,57.26,32200.0,47.2653,47.29,47.2653,47.29,32200.0
2014-12-30 15:40:00,57.26,57.26,57.2,57.21,88000.0,47.29,47.29,47.2405,47.2487,88000.0
2014-12-30 15:45:00,57.21,57.22,57.18,57.19,75000.0,47.2487,47.257,47.224,47.2322,75000.0
2014-12-30 15:50:00,57.19,57.2,57.16,57.18,98700.0,47.2322,47.2405,47.2074,47.224,98700.0
2014-12-30 15:55:00,57.19,57.2,57.15,57.16,239800.0,47.2322,47.2405,47.1992,47.2074,239800.0
2014-12-31 09:30:00,57.38,57.38,57.24,57.27,202500.0,47.3891,47.3891,47.2735,47.2983,202500.0
2014-12-31 09:35:00,57.26,57.29,57.2,57.21,68200.0,47.29,47.3148,47.2405,47.2487,68200.0
2014-12-31 09:40:00,57.21,57.22,57.12,57.12,81500.0,47.2487,47.257,47.1744,47.1744,81500.0
2014-12-31 09:45:00,57.12,57.17,57.11,57.16,70100.0,47.1744,47.2157,47.1661,47.2074,70100.0
2014-12-31 09:50:00,57.16,57.17,57.14,57.16,40700.0,47.2074,47.2157,47.1909,47.2074,40700.0
2014-12-31 09:55:00,57.16,57.17,57.14,57.14,35000.0,47.2074,47.2157,47.1909,47.1909,35000.0
2014-12-31 10:00:00,57.15,57.18,57.14,57.18,108100.0,47.1992,47.224,47.1909,47.224,108100.0
2014-12-31 10:05:00,57.18,57.21,57.18,57.2,32000.0,47.224,47.2487,47.224,47.2405,32000.0
2014-12-31 10:10:00,57.21,57.21,57.19,57.2,15900.0,47.2487,47.2487,47.2322,47.2405,15900.0
2014-12-31 10:15:00,57.21,57.25,57.18,57.23,65000.0,47.2487,47.2818,47.224,47.2653,65000.0
2014-12-31 10:20:00,57.23,57.23,57.21,57.22,19500.0,47.2653,47.2653,47.2487,47.257,19500.0
2014-12-31 10:25:00,57.23,57.23,57.21,57.22,19500.0,47.2653,47.2653,47.2487,47.257,19500.0
2014-12-31 10:30:00,57.22,57.26,57.22,57.26,20400.0,47.257,47.29,47.257,47.29,20400.0
2014-12-31 10:35:00,57.26,57.26,57.25,57.26,29400.0,47.29,47.29,47.2818,47.29,29400.0
2014-12-31 10:40:00,57.27,57.3,57.27,57.29,36100.0,47.2983,47.3231,47.2983,47.3148,36100.0
2014-12-31 10:45:00,57.3,57.3,57.25,57.27,39800.0,47.3231,47.3231,47.2818,47.2983,39800.0
2014-12-31 10:50:00,57.28,57.32,57.27,57.32,36700.0,47.3065,47.3396,47.2983,47.3396,36700.0
2014-12-31 10:55:00,57.31,57.31,57.28,57.3,30700.0,47.3313,47.3313,47.3065,47.3231,30700.0
2014-12-31 11:00:00,57.3,57.31,57.28,57.28,28900.0,47.3231,47.3313,47.3065,47.3065,28900.0
2014-12-31 11:05:00,57.28,57.31,57.28,57.3,11800.0,47.3065,47.3313,47.3065,47.3231,11800.0
2014-12-31 11:10:00,57.3,57.3,57.24,57.25,29700.0,47.3231,47.3231,47.2735,47.2818,29700.0
2014-12-31 11:15:00,57.24,57.25,57.23,57.24,30400.0,47.2735,47.2818,47.2653,47.2735,30400.0
2014-12-31 11:20:00,57.24,57.26,57.22,57.24,53400.0,47.2735,47.29,47.257,47.2735,53400.0
2014-12-31 11:25:00,57.23,57.24,57.19,57.2,25100.0,47.2653,47.2735,47.2322,47.2405,25100.0
2014-12-31 11:30:00,57.2,57.22,57.2,57.21,23700.0,47.2405,47.257,47.2405,47.2487,23700.0
2014-12-31 11:35:00,57.21,57.23,57.2,57.22,13200.0,47.2487,47.2653,47.2405,47.257,13200.0
2014-12-31 11:40:00,57.23,57.23,57.21,57.22,13500.0,47.2653,47.2653,47.2487,47.257,13500.0
2014-12-31 11:45:00,57.22,57.23,57.2,57.23,55500.0,47.257,47.2653,47.2405,47.2653,55500.0
2014-12-31 11:50:00,57.23,57.23,57.2,57.22,55400.0,47.2653,47.2653,47.2405,47.257,55400.0
2014-12-31 11:55:00,57.22,57.25,57.22,57.24,24500.0,47.257,47.2818,47.257,47.2735,24500.0
2014-12-31 12:00:00,57.24,57.25,57.14,57.14,104800.0,47.2735,47.2818,47.1909,47.1909,104800.0
2014-12-31 12:05:00,57.15,57.2,57.14,57.18,56500.0,47.1992,47.2405,47.1909,47.224,56500.0
2014-12-31 12:10:00,57.18,57.19,57.15,57.17,11200.0,47.224,47.2322,47.1992,47.2157,11200.0
2014-12-31 12:15:00,57.17,57.19,57.16,57.16,34400.0,47.2157,47.2322,47.2074,47.2074,34400.0
2014-12-31 12:20:00,57.16,57.16,57.1,57.1,31000.0,47.2074,47.2074,47.1579,47.1579,31000.0
2014-12-31 12:25:00,57.11,57.11,56.99,57.08,115100.0,47.1661,47.1661,47.067,47.1414,115100.0
2014-12-31 12:30:00,57.07,57.1,57.02,57.02,76000.0,47.1331,47.1579,47.0918,47.0918,76000.0
2014-12-31 12:35:00,57.02,57.09,57.02,57.05,46700.0,47.0918,47.1496,47.0918,47.1166,46700.0
2014-12-31 12:40:00,57.04,57.07,57.02,57.05,36100.0,47.1083,47.1331,47.0918,47.1166,36100.0
2014-12-31 12:45:00,57.07,57.08,57.06,57.07,12500.0,47.1331,47.1414,47.1249,47.1331,12500.0
2014-12-31 12:50:00,57.06,57.07,57.02,57.05,77200.0,47.1249,47.1331,47.0918,47.1166,77200.0
2014-12-31 12:55:00,57.05,57.07,57.04,57.05,41500.0,47.1166,47.1331,47.1083,47.1166,41500.0
2014-12-31 13:00:00,57.06,57.14,57.04,57.14,33900.0,47.1249,47.1909,47.1083,47.1909,33900.0
2014-12-31 13:05:00,57.13,57.14,57.1,57.1,25400.0,47.1827,47.1909,47.1579,47.1579,25400.0
2014-12-31 13:10:00,57.11,57.12,57.03,57.05,32500.0,47.1661,47.1744,47.1001,47.1166,32500.0
2014-12-31 13:15:00,57.05,57.08,57.04,57.07,25100.0,47.1166,47.1414,47.1083,47.1331,25100.0
2014-12-31 13:20:00,57.06,57.07,57.04,57.05,39300.0,47.1249,47.1331,47.1083,47.1166,39300.0
2014-12-31 13:25:00,57.06,57.07,57.04,57.07,25800.0,47.1249,47.1331,47.1083,47.1331,25800.0
2014-12-31 13:30:00,57.07,57.08,57.04,57.06,42300.0,47.1331,47.1414,47.1083,47.1249,42300.0
2014-12-31 13:35:00,57.07,57.09,57.07,57.08,32700.0,47.1331,47.1496,47.1331,47.1414,32700.0
2014-12-31 13:40:00,57.08,57.09,57.07,57.09,23200.0,47.1414,47.1496,47.1331,47.1496,23200.0
2014-12-31 13:45:00,57.1,57.11,57.06,57.06,23900.0,47.1579,47.1661,47.1249,47.1249,23900.0
2014-12-31 13:50:00,57.06,57.07,57.02,57.02,47100.0,47.1249,47.1331,47.0918,47.0918,47100.0
2014-12-31 13:55:00,57.02,57.03,56.99,57.02,73400.0,47.0918,47.1001,47.067,47.0918,73400.0
2014-12-31 14:00:00,57.02,57.02,57.0,57.0,29100.0,47.0918,47.0918,47.0753,47.0753,29100.0
2014-12-31 14:05:00,57.01,57.01,56.95,56.98,58800.0,47.0836,47.0836,47.034,47.0588,58800.0
2014-12-31 14:10:00,56.98,56.99,56.97,56.98,27600.0,47.0588,47.067,47.0505,47.0588,27600.0
2014-12-31 14:15:00,56.98,56.98,56.9,56.93,123100.0,47.0588,47.0588,46.9927,47.0175,123100.0
2014-12-31 14:20:00,56.93,56.93,56.86,56.91,102500.0,47.0175,47.0175,46.9597,47.001,102500.0
2014-12-31 14:25:00,56.91,56.91,56.87,56.89,97000.0,47.001,47.001,46.9679,46.9845,97000.0
2014-12-31 14:30:00,56.88,56.9,56.86,56.86,58000.0,46.9762,46.9927,46.9597,46.9597,58000.0
2014-12-31 14:35:00,56.86,56.87,56.75,56.75,79400.0,46.9597,46.9679,46.8688,46.8688,79400.0
2014-12-31 14:40:00,56.75,56.8,56.71,56.79,103800.0,46.8688,46.9101,46.8358,46.9019,103800.0
2014-12-31 14:45:00,56.79,56.8,56.77,56.78,35000.0,46.9019,46.9101,46.8853,46.8936,35000.0
2014-12-31 14:50:00,56.79,56.83,56.78,56.8,80500.0,46.9019,46.9349,46.8936,46.9101,80500.0
2014-12-31 14:55:00,56.81,56.82,56.79,56.82,75600.0,46.9184,46.9266,46.9019,46.9266,75600.0
2014-12-31 15:00:00,56.82,56.82,56.77,56.78,39100.0,46.9266,46.9266,46.8853,46.8936,39100.0
2014-12-31 15:05:00,56.78,56.81,56.77,56.8,46500.0,46.8936,46.9184,46.8853,46.9101,46500.0
2014-12-31 15:10:00,56.8,56.85,56.78,56.84,162400.0,46.9101,46.9514,46.8936,46.9432,162400.0
2014-12-31 15:15:00,56.84,56.91,56.83,56.91,74800.0,46.9432,47.001,46.9349,47.001,74800.0
2014-12-31 15:20:00,56.91,56.93,56.89,56.92,90100.0,47.001,47.0175,46.9845,47.0092,90100.0
2014-12-31 15:25:00,56.91,56.91,56.88,56.89,54700.0,47.001,47.001,46.9762,46.9845,54700.0
2014-12-31 15:30:00,56.9,56.91,56.82,56.85,62700.0,46.9927,47.001,46.9266,46.9514,62700.0
2014-12-31 15:35:00,56.85,56.88,56.82,56.83,67300.0,46.9514,46.9762,46.9266,46.9349,67300.0
2014-12-31 15:40:00,56.83,56.83,56.73,56.78,149800.0,46.9349,46.9349,46.8523,46.8936,149800.0
2014-12-31 15:45:00,56.77,56.78,56.65,56.65,164600.0,46.8853,46.8936,46.7862,46.7862,164600.0
2014-12-31 15:50:00,56.65,56.65,56.55,56.61,312800.0,46.7862,46.7862,46.7037,46.7532,312800.0
2014-12-31 15:55:00,56.62,56.69,56.56,56.59,726300.0,46.7615,46.8193,46.7119,46.7367,726300.0
2015-01-02 09:30:00,56.86,56.94,56.75,56.89,347300.0,46.9597,47.0257,46.8688,46.9845,347300.0
2015-01-02 09:35:00,56.9,56.93,56.87,56.89,363400.0,46.9927,47.0175,46.9679,46.9845,363400.0
2015-01-02 09:40:00,56.89,56.91,56.84,56.84,325400.0,46.9845,47.001,46.9432,46.9432,325400.0
2015-01-02 09:45:00,56.83,56.89,56.81,56.86,116000.0,46.9349,46.9845,46.9184,46.9597,116000.0
2015-01-02 09:50:00,56.87,56.9,56.83,56.83,91700.0,46.9679,46.9927,46.9349,46.9349,91700.0
2015-01-02 09:55:00,56.83,56.86,56.82,56.84,106200.0,46.9349,46.9597,46.9266,46.9432,106200.0
2015-01-02 10:00:00,56.84,56.84,56.64,56.74,453700.0,46.9432,46.9432,46.778,46.8606,453700.0
2015-01-02 10:05:00,56.75,56.78,56.62,56.63,415800.0,46.8688,46.8936,46.7615,46.7697,415800.0
2015-01-02 10:10:00,56.64,56.71,56.63,56.63,773100.0,46.778,46.8358,46.7697,46.7697,773100.0
2015-01-02 10:15:00,56.64,56.65,56.52,56.53,100500.0,46.778,46.7862,46.6789,46.6871,100500.0
2015-01-02 10:20:00,56.54,56.56,56.52,56.55,147600.0,46.6954,46.7119,46.6789,46.7037,147600.0
2015-01-02 10:25:00,56.55,56.57,56.52,56.54,128200.0,46.7037,46.7202,46.6789,46.6954,128200.0
2015-01-02 10:30:00,56.54,56.54,56.44,56.46,131500.0,46.6954,46.6954,46.6128,46.6293,131500.0
2015-01-02 10:35:00,56.45,56.46,56.27,56.28,156400.0,46.6211,46.6293,46.4724,46.4807,156400.0
2015-01-02 10:40:00,56.27,56.28,56.15,56.19,402900.0,46.4724,46.4807,46.3733,46.4063,402900.0
2015-01-02 10:45:00,56.2,56.3,56.19,56.29,126700.0,46.4146,46.4972,46.4063,46.4889,126700.0
2015-01-02 10:50:00,56.28,56.28,56.21,56.26,108300.0,46.4807,46.4807,46.4229,46.4641,108300.0
2015-01-02 10:55:00,56.26,56.31,56.26,56.28,117400.0,46.4641,46.5054,46.4641,46.4807,117400.0
2015-01-02 11:00:00,56.29,56.29,56.2,56.23,135400.0,46.4889,46.4889,46.4146,46.4394,135400.0
2015-01-02 11:05:00,56.23,56.24,56.18,56.23,71900.0,46.4394,46.4476,46.3981,46.4394,71900.0
2015-01-02 11:10:00,56.23,56.23,56.07,56.12,169800.0,46.4394,46.4394,46.3072,46.3485,169800.0
2015-01-02 11:15:00,56.13,56.18,56.12,56.13,84800.0,46.3568,46.3981,46.3485,46.3568,84800.0
2015-01-02 11:20:00,56.12,56.19,56.09,56.17,127000.0,46.3485,46.4063,46.3237,46.3898,127000.0
2015-01-02 11:25:00,56.17,56.27,56.17,56.25,111400.0,46.3898,46.4724,46.3898,46.4559,111400.0
2015-01-02 11:30:00,56.26,56.28,56.23,56.25,69100.0,46.4641,46.4807,46.4394,46.4559,69100.0
2015-01-02 11:35:00,56.25,56.26,56.18,56.19,80100.0,46.4559,46.4641,46.3981,46.4063,80100.0
2015-01-02 11:40:00,56.18,56.21,56.13,56.13,65000.0,46.3981,46.4229,46.3568,46.3568,65000.0
2015-01-02 11:45:00,56.12,56.16,56.11,56.13,220000.0,46.3485,46.3816,46.3403,46.3568,220000.0
2015-01-02 11:50:00,56.13,56.16,56.08,56.16,181600.0,46.3568,46.3816,46.3155,46.3816,181600.0
2015-01-02 11:55:00,56.16,56.19,56.15,56.17,19200.0,46.3816,46.4063,46.3733,46.3898,19200.0
2015-01-02 12:00:00,56.17,56.26,56.15,56.25,47300.0,46.3898,46.4641,46.3733,46.4559,47300.0
2015-01-02 12:05:00,56.25,56.33,56.25,56.31,50900.0,46.4559,46.522,46.4559,46.5054,50900.0
2015-01-02 12:10:00,56.31,56.32,56.27,56.28,58500.0,46.5054,46.5137,46.4724,46.4807,58500.0
2015-01-02 12:15:00,56.27,56.27,56.23,56.27,107400.0,46.4724,46.4724,46.4394,46.4724,107400.0
2015-01-02 12:20:00,56.26,56.27,56.24,56.26,34800.0,46.4641,46.4724,46.4476,46.4641,34800.0
2015-01-02 12:25:00,56.27,56.29,56.22,56.26,22200.0,46.4724,46.4889,46.4311,46.4641,22200.0
2015-01-02 12:30:00,56.27,56.31,56.25,56.3,30300.0,46.4724,46.5054,46.4559,46.4972,30300.0
2015-01-02 12:35:00,56.29,56.32,56.25,56.32,46000.0,46.4889,46.5137,46.4559,46.5137,46000.0
2015-01-02 12:40:00,56.32,56.32,56.25,56.26,30600.0,46.5137,46.5137,46.4559,46.4641,30600.0
2015-01-02 12:45:00,56.25,56.26,56.18,56.19,65600.0,46.4559,46.4641,46.3981,46.4063,65600.0
2015-01-02 12:50:00,56.19,56.23,56.17,56.23,38800.0,46.4063,46.4394,46.3898,46.4394,38800.0
2015-01-02 12:55:00,56.22,56.25,56.18,56.19,55100.0,46.4311,46.4559,46.3981,46.4063,55100.0
2015-01-02 13:00:00,56.19,56.24,56.19,56.22,28200.0,46.4063,46.4476,46.4063,46.4311,28200.0
2015-01-02 13:05:00,56.22,56.24,56.2,56.2,41100.0,46.4311,46.4476,46.4146,46.4146,41100.0
2015-01-02 13:10:00,56.21,56.21,56.17,56.17,25300.0,46.4229,46.4229,46.3898,46.3898,25300.0
2015-01-02 13:15:00,56.16,56.21,56.16,56.17,92800.0,46.3816,46.4229,46.3816,46.3898,92800.0
2015-01-02 13:20:00,56.17,56.24,56.17,56.23,59700.0,46.3898,46.4476,46.3898,46.4394,59700.0
2015-01-02 13:25:00,56.23,56.24,56.09,56.1,171100.0,46.4394,46.4476,46.3237,46.332,171100.0
2015-01-02 13:30:00,56.09,56.11,56.02,56.07,63400.0,46.3237,46.3403,46.2659,46.3072,63400.0
2015-01-02 13:35:00,56.07,56.11,56.07,56.11,47100.0,46.3072,46.3403,46.3072,46.3403,47100.0
2015-01-02 13:40:00,56.11,56.13,56.08,56.11,48100.0,46.3403,46.3568,46.3155,46.3403,48100.0
2015-01-02 13:45:00,56.11,56.14,56.1,56.13,31100.0,46.3403,46.365,46.332,46.3568,31100.0
2015-01-02 13:50:00,56.12,56.23,56.1,56.21,52700.0,46.3485,46.4394,46.332,46.4229,52700.0
2015-01-02 13:55:00,56.2,56.23,56.18,56.19,30500.0,46.4146,46.4394,46.3981,46.4063,30500.0
2015-01-02 14:00:00,56.19,56.26,56.18,56.23,53000.0,46.4063,46.4641,46.3981,46.4394,53000.0
2015-01-02 14:05:00,56.23,56.32,56.2,56.31,85600.0,46.4394,46.5137,46.4146,46.5054,85600.0
2015-01-02 14:10:00,56.31,56.36,56.31,56.34,28800.0,46.5054,46.5467,46.5054,46.5302,28800.0
2015-01-02 14:15:00,56.33,56.34,56.29,56.3,28200.0,46.522,46.5302,46.4889,46.4972,28200.0
2015-01-02 14:20:00,56.29,56.33,56.29,56.33,25700.0,46.4889,46.522,46.4889,46.522,25700.0
2015-01-02 14:25:00,56.33,56.4,56.33,56.34,57200.0,46.522,46.5798,46.522,46.5302,57200.0
2015-01-02 14:30:00,56.34,56.35,56.31,56.33,51700.0,46.5302,46.5385,46.5054,46.522,51700.0
2015-01-02 14:35:00,56.33,56.4,56.32,56.39,39600.0,46.522,46.5798,46.5137,46.5715,39600.0
2015-01-02 14:40:00,56.39,56.43,56.36,56.38,1251400.0,46.5715,46.6045,46.5467,46.5633,1251400.0
2015-01-02 14:45:00,56.39,56.44,56.36,56.43,78900.0,46.5715,46.6128,46.5467,46.6045,78900.0
2015-01-02 14:50:00,56.43,56.47,56.42,56.43,62500.0,46.6045,46.6376,46.5963,46.6045,62500.0
2015-01-02 14:55:00,56.44,56.45,56.4,56.41,36600.0,46.6128,46.6211,46.5798,46.588,36600.0
2015-01-02 15:00:00,56.41,56.43,56.37,56.4,32600.0,46.588,46.6045,46.555,46.5798,32600.0
2015-01-02 15:05:00,56.4,56.44,56.39,56.42,56700.0,46.5798,46.6128,46.5715,46.5963,56700.0
2015-01-02 15:10:00,56.41,56.42,56.3,56.34,115400.0,46.588,46.5963,46.4972,46.5302,115400.0
2015-01-02 15:15:00,56.34,56.39,56.34,56.37,90800.0,46.5302,46.5715,46.5302,46.555,90800.0
2015-01-02 15:20:00,56.37,56.45,56.37,56.45,50500.0,46.555,46.6211,46.555,46.6211,50500.0
2015-01-02 15:25:00,56.46,56.48,56.42,56.45,51200.0,46.6293,46.6458,46.5963,46.6211,51200.0
2015-01-02 15:30:00,56.46,56.46,56.42,56.45,38200.0,46.6293,46.6293,46.5963,46.6211,38200.0
2015-01-02 15:35:00,56.44,56.51,56.42,56.47,54600.0,46.6128,46.6706,46.5963,46.6376,54600.0
2015-01-02 15:40:00,56.47,56.55,56.47,56.53,181600.0,46.6376,46.7037,46.6376,46.6871,181600.0
2015-01-02 15:45:00,56.54,56.63,56.53,56.62,129200.0,46.6954,46.7697,46.6871,46.7615,129200.0
2015-01-02 15:50:00,56.63,56.65,56.56,56.57,124400.0,46.7697,46.7862,46.7119,46.7202,124400.0
2015-01-02 15:55:00,56.57,56.59,56.51,56.51,312100.0,46.7202,46.7367,46.6706,46.6706,312100.0
2015-01-05 09:30:00,56.04,56.26,56.04,56.16,399800.0,46.2825,46.4641,46.2825,46.3816,399800.0
2015-01-05 09:35:00,56.15,56.2,56.03,56.03,315700.0,46.3733,46.4146,46.2742,46.2742,315700.0
2015-01-05 09:40:00,56.03,56.04,55.93,56.01,427500.0,46.2742,46.2825,46.1916,46.2577,427500.0
2015-01-05 09:45:00,56.02,56.02,55.87,55.9,243900.0,46.2659,46.2659,46.1421,46.1668,243900.0
2015-01-05 09:50:00,55.9,55.91,55.77,55.77,171100.0,46.1668,46.1751,46.0595,46.0595,171100.0
2015-01-05 09:55:00,55.76,55.8,55.73,55.78,178100.0,46.0512,46.0842,46.0264,46.0677,178100.0
2015-01-05 10:00:00,55.77,55.83,55.7,55.83,110000.0,46.0595,46.109,46.0017,46.109,110000.0
2015-01-05 10:05:00,55.81,55.84,55.77,55.77,101000.0,46.0925,46.1173,46.0595,46.0595,101000.0
2015-01-05 10:10:00,55.78,55.8,55.72,55.76,122300.0,46.0677,46.0842,46.0182,46.0512,122300.0
2015-01-05 10:15:00,55.75,55.79,55.67,55.69,123800.0,46.0429,46.076,45.9769,45.9934,123800.0
2015-01-05 10:20:00,55.7,55.74,55.65,55.73,308000.0,46.0017,46.0347,45.9604,46.0264,308000.0
2015-01-05 10:25:00,55.74,55.8,55.73,55.73,95100.0,46.0347,46.0842,46.0264,46.0264,95100.0
2015-01-05 10:30:00,55.73,55.73,55.64,55.66,113200.0,46.0264,46.0264,45.9521,45.9686,113200.0
2015-01-05 10:35:00,55.66,55.66,55.6,55.64,334800.0,45.9686,45.9686,45.9191,45.9521,334800.0
2015-01-05 10:40:00,55.64,55.67,55.53,55.55,278300.0,45.9521,45.9769,45.8613,45.8778,278300.0
2015-01-05 10:45:00,55.55,55.71,55.53,55.7,247800.0,45.8778,46.0099,45.8613,46.0017,247800.0
2015-01-05 10:50:00,55.7,55.7,55.64,55.7,345400.0,46.0017,46.0017,45.9521,46.0017,345400.0
2015-01-05 10:55:00,55.7,55.71,55.66,55.66,141000.0,46.0017,46.0099,45.9686,45.9686,141000.0
2015-01-05 11:00:00,55.66,55.66,55.61,55.62,108000.0,45.9686,45.9686,45.9273,45.9356,108000.0
2015-01-05 11:05:00,55.61,55.62,55.57,55.57,91100.0,45.9273,45.9356,45.8943,45.8943,91100.0
2015-01-05 11:10:00,55.57,55.61,55.5,55.57,321900.0,45.8943,45.9273,45.8365,45.8943,321900.0
2015-01-05 11:15:00,55.57,55.57,55.46,55.48,104400.0,45.8943,45.8943,45.8034,45.82,104400.0
2015-01-05 11:20:00,55.48,55.56,55.48,55.52,64900.0,45.82,45.886,45.82,45.853,64900.0
2015-01-05 11:25:00,55.51,55.55,55.46,55.48,277100.0,45.8447,45.8778,45.8034,45.82,277100.0
2015-01-05 11:30:00,55.48,55.53,55.46,55.49,77800.0,45.82,45.8613,45.8034,45.8282,77800.0
2015-01-05 11:35:00,55.5,55.55,55.5,55.54,159500.0,45.8365,45.8778,45.8365,45.8695,159500.0
2015-01-05 11:40:00,55.54,55.64,55.53,55.62,101200.0,45.8695,45.9521,45.8613,45.9356,101200.0
2015-01-05 11:45:00,55.62,55.64,55.59,55.6,124100.0,45.9356,45.9521,45.9108,45.9191,124100.0
2015-01-05 11:50:00,55.6,55.63,55.6,55.6,26800.0,45.9191,45.9438,45.9191,45.9191,26800.0
2015-01-05 11:55:00,55.6,55.62,55.5,55.54,74500.0,45.9191,45.9356,45.8365,45.8695,74500.0
2015-01-05 12:00:00,55.54,55.56,55.49,55.49,44800.0,45.8695,45.886,45.8282,45.8282,44800.0
2015-01-05 12:05:00,55.5,55.52,55.44,55.45,48300.0,45.8365,45.853,45.7869,45.7952,48300.0
2015-01-05 12:10:00,55.45,55.47,55.39,55.4,35600.0,45.7952,45.8117,45.7456,45.7539,35600.0
2015-01-05 12:15:00,55.4,55.41,55.38,55.41,56700.0,45.7539,45.7621,45.7374,45.7621,56700.0
2015-01-05 12:20:00,55.41,55.42,55.33,55.36,92000.0,45.7621,45.7704,45.6961,45.7209,92000.0
2015-01-05 12:25:00,55.36,55.38,55.28,55.29,61900.0,45.7209,45.7374,45.6548,45.663,61900.0
2015-01-05 12:30:00,55.29,55.29,55.23,55.25,63200.0,45.663,45.663,45.6135,45.63,63200.0
2015-01-05 12:35:00,55.24,55.34,55.24,55.33,66200.0,45.6217,45.7043,45.6217,45.6961,66200.0
2015-01-05 12:40:00,55.33,55.35,55.31,55.34,62200.0,45.6961,45.7126,45.6796,45.7043,62200.0
2015-01-05 12:45:00,55.34,55.35,55.29,55.31,308000.0,45.7043,45.7126,45.663,45.6796,308000.0
2015-01-05 12:50:00,55.31,55.31,55.26,55.26,70500.0,45.6796,45.6796,45.6383,45.6383,70500.0
2015-01-05 12:55:00,55.27,55.27,55.19,55.27,84300.0,45.6465,45.6465,45.5805,45.6465,84300.0
2015-01-05 13:00:00,55.27,55.29,55.23,55.26,87300.0,45.6465,45.663,45.6135,45.6383,87300.0
2015-01-05 13:05:00,55.26,55.34,55.24,55.32,139100.0,45.6383,45.7043,45.6217,45.6878,139100.0
2015-01-05 13:10:00,55.31,55.32,55.24,55.24,108500.0,45.6796,45.6878,45.6217,45.6217,108500.0
2015-01-05 13:15:00,55.24,55.25,55.21,55.22,31100.0,45.6217,45.63,45.597,45.6052,31100.0
2015-01-05 13:20:00,55.22,55.26,55.21,55.23,161400.0,45.6052,45.6383,45.597,45.6135,161400.0
2015-01-05 13:25:00,55.23,55.23,55.17,55.2,118000.0,45.6135,45.6135,45.5639,45.5887,118000.0
2015-01-05 13:30:00,55.2,55.27,55.17,55.26,189900.0,45.5887,45.6465,45.5639,45.6383,189900.0
2015-01-05 13:35:00,55.26,55.3,55.22,55.23,117900.0,45.6383,45.6713,45.6052,45.6135,117900.0
2015-01-05 13:40:00,55.23,55.26,55.17,55.18,123600.0,45.6135,45.6383,45.5639,45.5722,123600.0
2015-01-05 13:45:00,55.19,55.22,55.16,55.22,535600.0,45.5805,45.6052,45.5557,45.6052,535600.0
2015-01-05 13:50:00,55.22,55.28,55.21,55.27,121000.0,45.6052,45.6548,45.597,45.6465,121000.0
2015-01-05 13:55:00,55.27,55.3,55.22,55.26,120900.0,45.6465,45.6713,45.6052,45.6383,120900.0
2015-01-05 14:00:00,55.26,55.26,55.17,55.19,57100.0,45.6383,45.6383,45.5639,45.5805,57100.0
2015-01-05 14:05:00,55.18,55.26,55.17,55.21,63000.0,45.5722,45.6383,45.5639,45.597,63000.0
2015-01-05 14:10:00,55.21,55.23,55.16,55.17,108800.0,45.597,45.6135,45.5557,45.5639,108800.0
2015-01-05 14:15:00,55.17,55.26,55.14,55.19,382900.0,45.5639,45.6383,45.5392,45.5805,382900.0
2015-01-05 14:20:00,55.2,55.28,55.2,55.25,108400.0,45.5887,45.6548,45.5887,45.63,108400.0
2015-01-05 14:25:00,55.26,55.26,55.19,55.19,205500.0,45.6383,45.6383,45.5805,45.5805,205500.0
2015-01-05 14:30:00,55.2,55.2,55.13,55.16,247200.0,45.5887,45.5887,45.5309,45.5557,247200.0
2015-01-05 14:35:00,55.17,55.19,55.12,55.13,91800.0,45.5639,45.5805,45.5226,45.5309,91800.0
2015-01-05 14:40:00,55.14,55.19,55.07,55.07,129500.0,45.5392,45.5805,45.4813,45.4813,129500.0
2015-01-05 14:45:00,55.08,55.13,55.08,55.13,46800.0,45.4896,45.5309,45.4896,45.5309,46800.0
2015-01-05 14:50:00,55.13,55.13,55.06,55.11,124500.0,45.5309,45.5309,45.4731,45.5144,124500.0
2015-01-05 14:55:00,55.12,55.17,55.11,55.11,80600.0,45.5226,45.5639,45.5144,45.5144,80600.0
2015-01-05 15:00:00,55.1,55.13,55.08,55.1,58000.0,45.5061,45.5309,45.4896,45.5061,58000.0
2015-01-05 15:05:00,55.1,55.17,55.07,55.13,376500.0,45.5061,45.5639,45.4813,45.5309,376500.0
2015-01-05 15:10:00,55.12,55.21,55.12,55.17,97900.0,45.5226,45.597,45.5226,45.5639,97900.0
2015-01-05 15:15:00,55.18,55.2,55.15,55.18,90200.0,45.5722,45.5887,45.5474,45.5722,90200.0
2015-01-05 15:20:00,55.17,55.23,55.11,55.21,212700.0,45.5639,45.6135,45.5144,45.597,212700.0
2015-01-05 15:25:00,55.21,55.21,55.17,55.17,271800.0,45.597,45.597,45.5639,45.5639,271800.0
2015-01-05 15:30:00,55.18,55.21,55.14,55.16,139900.0,45.5722,45.597,45.5392,45.5557,139900.0
2015-01-05 15:35:00,55.15,55.2,55.13,55.2,245800.0,45.5474,45.5887,45.5309,45.5887,245800.0
2015-01-05 15:40:00,55.19,55.27,55.17,55.22,284900.0,45.5805,45.6465,45.5639,45.6052,284900.0
2015-01-05 15:45:00,55.22,55.26,55.19,55.25,298200.0,45.6052,45.6383,45.5805,45.63,298200.0
2015-01-05 15:50:00,55.24,55.34,55.22,55.31,366200.0,45.6217,45.7043,45.6052,45.6796,366200.0
2015-01-05 15:55:00,55.31,55.35,55.18,55.22,825900.0,45.6796,45.7126,45.5722,45.6052,825900.0
2015-01-06 09:30:00,55.25,55.25,55.1,55.22,234600.0,45.63,45.63,45.5061,45.6052,234600.0
2015-01-06 09:35:00,55.23,55.31,55.12,55.12,387700.0,45.6135,45.6796,45.5226,45.5226,387700.0
2015-01-06 09:40:00,55.11,55.13,54.97,55.06,332500.0,45.5144,45.5309,45.3988,45.4731,332500.0
2015-01-06 09:45:00,55.05,55.12,55.03,55.1,157300.0,45.4648,45.5226,45.4483,45.5061,157300.0
2015-01-06 09:50:00,55.11,55.14,55.07,55.13,121400.0,45.5144,45.5392,45.4813,45.5309,121400.0
2015-01-06 09:55:00,55.13,55.17,55.1,55.11,170600.0,45.5309,45.5639,45.5061,45.5144,170600.0
2015-01-06 10:00:00,55.11,55.11,55.0,55.03,377200.0,45.5144,45.5144,45.4235,45.4483,377200.0
2015-01-06 10:05:00,55.03,55.08,54.96,54.96,271200.0,45.4483,45.4896,45.3905,45.3905,271200.0
2015-01-06 10:10:00,54.96,55.16,54.95,55.14,521500.0,45.3905,45.5557,45.3822,45.5392,521500.0
2015-01-06 10:15:00,55.14,55.2,55.13,55.18,184900.0,45.5392,45.5887,45.5309,45.5722,184900.0
2015-01-06 10:20:00,55.17,55.31,55.17,55.28,138800.0,45.5639,45.6796,45.5639,45.6548,138800.0
2015-01-06 10:25:00,55.28,55.3,55.25,55.26,58100.0,45.6548,45.6713,45.63,45.6383,58100.0
2015-01-06 10:30:00,55.26,55.27,55.16,55.18,82300.0,45.6383,45.6465,45.5557,45.5722,82300.0
2015-01-06 10:35:00,55.18,55.2,55.09,55.09,105200.0,45.5722,45.5887,45.4979,45.4979,105200.0
2015-01-06 10:40:00,55.09,55.13,55.02,55.02,74900.0,45.4979,45.5309,45.4401,45.4401,74900.0
2015-01-06 10:45:00,55.02,55.04,54.88,54.92,367400.0,45.4401,45.4566,45.3244,45.3575,367400.0
2015-01-06 10:50:00,54.91,54.99,54.91,54.96,94200.0,45.3492,45.4153,45.3492,45.3905,94200.0
2015-01-06 10:55:00,54.97,54.97,54.84,54.84,106200.0,45.3988,45.3988,45.2914,45.2914,106200.0
2015-01-06 11:00:00,54.84,54.84,54.69,54.77,152000.0,45.2914,45.2914,45.1675,45.2336,152000.0
2015-01-06 11:05:00,54.77,54.85,54.74,54.83,130200.0,45.2336,45.2997,45.2088,45.2831,130200.0
2015-01-06 11:10:00,54.83,54.84,54.77,54.82,55800.0,45.2831,45.2914,45.2336,45.2749,55800.0
2015-01-06 11:15:00,54.82,54.83,54.65,54.69,212500.0,45.2749,45.2831,45.1345,45.1675,212500.0
2015-01-06 11:20:00,54.69,54.71,54.63,54.64,472600.0,45.1675,45.184,45.118,45.1262,472600.0
2015-01-06 11:25:00,54.63,54.64,54.59,54.63,495100.0,45.118,45.1262,45.0849,45.118,495100.0
2015-01-06 11:30:00,54.63,54.64,54.55,54.58,194600.0,45.118,45.1262,45.0519,45.0767,194600.0
2015-01-06 11:35:00,54.57,54.57,54.5,54.52,167700.0,45.0684,45.0684,45.0106,45.0271,167700.0
2015-01-06 11:40:00,54.52,54.55,54.39,54.4,146400.0,45.0271,45.0519,44.9197,44.928,146400.0
2015-01-06 11:45:00,54.41,54.5,54.4,54.5,248600.0,44.9363,45.0106,44.928,45.0106,248600.0
2015-01-06 11:50:00,54.5,54.5,54.39,54.4,180500.0,45.0106,45.0106,44.9197,44.928,180500.0
2015-01-06 11:55:00,54.41,54.45,54.39,54.39,168800.0,44.9363,44.9693,44.9197,44.9197,168800.0
2015-01-06 12:00:00,54.4,54.4,54.29,54.3,225200.0,44.928,44.928,44.8372,44.8454,225200.0
2015-01-06 12:05:00,54.3,54.33,54.23,54.3,260800.0,44.8454,44.8702,44.7876,44.8454,260800.0
2015-01-06 12:10:00,54.29,54.36,54.25,54.36,211100.0,44.8372,44.895,44.8041,44.895,211100.0
2015-01-06 12:15:00,54.36,54.36,54.25,54.26,170100.0,44.895,44.895,44.8041,44.8124,170100.0
2015-01-06 12:20:00,54.26,54.31,54.2,54.23,141900.0,44.8124,44.8537,44.7628,44.7876,141900.0
2015-01-06 12:25:00,54.22,54.33,54.22,54.29,159500.0,44.7793,44.8702,44.7793,44.8372,159500.0
2015-01-06 12:30:00,54.28,54.31,54.26,54.29,95800.0,44.8289,44.8537,44.8124,44.8372,95800.0
2015-01-06 12:35:00,54.29,54.4,54.29,54.4,76800.0,44.8372,44.928,44.8372,44.928,76800.0
2015-01-06 12:40:00,54.4,54.41,54.37,54.39,250400.0,44.928,44.9363,44.9032,44.9197,250400.0
2015-01-06 12:45:00,54.39,54.39,54.32,54.37,350900.0,44.9197,44.9197,44.8619,44.9032,350900.0
2015-01-06 12:50:00,54.36,54.44,54.35,54.42,63000.0,44.895,44.961,44.8867,44.9445,63000.0
2015-01-06 12:55:00,54.43,54.48,54.43,54.46,214700.0,44.9528,44.9941,44.9528,44.9776,214700.0
2015-01-06 13:00:00,54.46,54.46,54.37,54.38,100600.0,44.9776,44.9776,44.9032,44.9115,100600.0
2015-01-06 13:05:00,54.38,54.4,54.3,54.31,210300.0,44.9115,44.928,44.8454,44.8537,210300.0
2015-01-06 13:10:00,54.31,54.36,54.3,54.32,287300.0,44.8537,44.895,44.8454,44.8619,287300.0
2015-01-06 13:15:00,54.32,54.32,54.24,54.24,335500.0,44.8619,44.8619,44.7959,44.7959,335500.0
2015-01-06 13:20:00,54.24,54.27,54.19,54.19,86600.0,44.7959,44.8206,44.7546,44.7546,86600.0
2015-01-06 13:25:00,54.19,54.3,54.16,54.27,127800.0,44.7546,44.8454,44.7298,44.8206,127800.0
2015-01-06 13:30:00,54.26,54.34,54.24,54.25,231900.0,44.8124,44.8785,44.7959,44.8041,231900.0
2015-01-06 13:35:00,54.24,54.35,54.22,54.33,87000.0,44.7959,44.8867,44.7793,44.8702,87000.0
2015-01-06 13:40:00,54.32,54.34,54.24,54.26,90700.0,44.8619,44.8785,44.7959,44.8124,90700.0
2015-01-06 13:45:00,54.27,54.34,54.27,54.33,80100.0,44.8206,44.8785,44.8206,44.8702,80100.0
2015-01-06 13:50:00,54.34,54.38,54.31,54.33,71500.0,44.8785,44.9115,44.8537,44.8702,71500.0
2015-01-06 13:55:00,54.33,54.41,54.28,54.41,164800.0,44.8702,44.9363,44.8289,44.9363,164800.0
2015-01-06 14:00:00,54.4,54.45,54.37,54.42,107300.0,44.928,44.9693,44.9032,44.9445,107300.0
2015-01-06 14:05:00,54.41,54.44,54.39,54.4,94400.0,44.9363,44.961,44.9197,44.928,94400.0
2015-01-06 14:10:00,54.4,54.4,54.31,54.31,119200.0,44.928,44.928,44.8537,44.8537,119200.0
2015-01-06 14:15:00,54.32,54.37,54.31,54.36,79000.0,44.8619,44.9032,44.8537,44.895,79000.0
2015-01-06 14:20:00,54.36,54.43,54.36,54.4,68500.0,44.895,44.9528,44.895,44.928,68500.0
2015-01-06 14:25:00,54.4,54.48,54.38,54.47,155500.0,44.928,44.9941,44.9115,44.9858,155500.0
2015-01-06 14:30:00,54.47,54.52,54.47,54.51,277200.0,44.9858,45.0271,44.9858,45.0189,277200.0
2015-01-06 14:35:00,54.5,54.63,54.49,54.61,389600.0,45.0106,45.118,45.0023,45.1014,389600.0
2015-01-06 14:40:00,54.61,54.74,54.58,54.73,273200.0,45.1014,45.2088,45.0767,45.2005,273200.0
2015-01-06 14:45:00,54.74,54.8,54.72,54.78,255400.0,45.2088,45.2584,45.1923,45.2418,255400.0
2015-01-06 14:50:00,54.77,54.81,54.73,54.78,382400.0,45.2336,45.2666,45.2005,45.2418,382400.0
2015-01-06 14:55:00,54.78,54.79,54.68,54.72,108900.0,45.2418,45.2501,45.1593,45.1923,108900.0
2015-01-06 15:00:00,54.71,54.75,54.64,54.7,127900.0,45.184,45.2171,45.1262,45.1758,127900.0
2015-01-06 15:05:00,54.71,54.73,54.65,54.69,1380900.0,45.184,45.2005,45.1345,45.1675,1380900.0
2015-01-06 15:10:00,54.69,54.78,54.67,54.76,570800.0,45.1675,45.2418,45.151,45.2253,570800.0
2015-01-06 15:15:00,54.75,54.8,54.73,54.79,276200.0,45.2171,45.2584,45.2005,45.2501,276200.0
2015-01-06 15:20:00,54.79,54.9,54.75,54.82,278500.0,45.2501,45.3409,45.2171,45.2749,278500.0
2015-01-06 15:25:00,54.82,54.92,54.79,54.9,175200.0,45.2749,45.3575,45.2501,45.3409,175200.0
2015-01-06 15:30:00,54.9,54.9,54.8,54.8,186600.0,45.3409,45.3409,45.2584,45.2584,186600.0
2015-01-06 15:35:00,54.81,54.84,54.71,54.71,413500.0,45.2666,45.2914,45.184,45.184,413500.0
2015-01-06 15:40:00,54.71,54.79,54.67,54.79,371300.0,45.184,45.2501,45.151,45.2501,371300.0
2015-01-06 15:45:00,54.79,54.86,54.78,54.8,286900.0,45.2501,45.3079,45.2418,45.2584,286900.0
2015-01-06 15:50:00,54.8,54.81,54.65,54.68,303200.0,45.2584,45.2666,45.1345,45.1593,303200.0
2015-01-06 15:55:00,54.68,54.68,54.54,54.55,602500.0,45.1593,45.1593,45.0436,45.0519,602500.0
2015-01-07 09:30:00,55.02,55.04,54.91,54.95,401000.0,45.4401,45.4566,45.3492,45.3822,401000.0
2015-01-07 09:35:00,54.95,54.97,54.86,54.86,439000.0,45.3822,45.3988,45.3079,45.3079,439000.0
2015-01-07 09:40:00,54.86,54.89,54.81,54.88,233100.0,45.3079,45.3327,45.2666,45.3244,233100.0
2015-01-07 09:45:00,54.89,54.89,54.78,54.82,127200.0,45.3327,45.3327,45.2418,45.2749,127200.0
2015-01-07 09:50:00,54.83,54.92,54.82,54.92,101300.0,45.2831,45.3575,45.2749,45.3575,101300.0
2015-01-07 09:55:00,54.91,54.95,54.89,54.95,55500.0,45.3492,45.3822,45.3327,45.3822,55500.0
2015-01-07 10:00:00,54.94,55.08,54.94,55.08,178900.0,45.374,45.4896,45.374,45.4896,178900.0
2015-01-07 10:05:00,55.09,55.1,54.96,54.99,137700.0,45.4979,45.5061,45.3905,45.4153,137700.0
2015-01-07 10:10:00,54.99,54.99,54.88,54.9,184800.0,45.4153,45.4153,45.3244,45.3409,184800.0
2015-01-07 10:15:00,54.89,54.95,54.87,54.94,74300.0,45.3327,45.3822,45.3162,45.374,74300.0
2015-01-07 10:20:00,54.94,54.98,54.88,54.89,65600.0,45.374,45.407,45.3244,45.3327,65600.0
2015-01-07 10:25:00,54.89,54.89,54.83,54.88,292500.0,45.3327,45.3327,45.2831,45.3244,292500.0
2015-01-07 10:30:00,54.88,54.88,54.77,54.88,326000.0,45.3244,45.3244,45.2336,45.3244,326000.0
2015-01-07 10:35:00,54.88,54.91,54.77,54.77,71000.0,45.3244,45.3492,45.2336,45.2336,71000.0
2015-01-07 10:40:00,54.78,54.81,54.7,54.78,590200.0,45.2418,45.2666,45.1758,45.2418,590200.0
2015-01-07 10:45:00,54.79,54.89,54.78,54.87,73500.0,45.2501,45.3327,45.2418,45.3162,73500.0
2015-01-07 10:50:00,54.87,54.94,54.86,54.94,52500.0,45.3162,45.374,45.3079,45.374,52500.0
2015-01-07 10:55:00,54.95,54.95,54.84,54.85,51200.0,45.3822,45.3822,45.2914,45.2997,51200.0
2015-01-07 11:00:00,54.85,54.92,54.81,54.85,51600.0,45.2997,45.3575,45.2666,45.2997,51600.0
2015-01-07 11:05:00,54.84,54.85,54.76,54.78,90300.0,45.2914,45.2997,45.2253,45.2418,90300.0
2015-01-07 11:10:00,54.77,54.79,54.67,54.68,121400.0,45.2336,45.2501,45.151,45.1593,121400.0
2015-01-07 11:15:00,54.69,54.74,54.67,54.73,369800.0,45.1675,45.2088,45.151,45.2005,369800.0
2015-01-07 11:20:00,54.73,54.75,54.69,54.73,68400.0,45.2005,45.2171,45.1675,45.2005,68400.0
2015-01-07 11:25:00,54.72,54.74,54.65,54.72,197300.0,45.1923,45.2088,45.1345,45.1923,197300.0
2015-01-07 11:30:00,54.72,54.84,54.71,54.83,171200.0,45.1923,45.2914,45.184,45.2831,171200.0
2015-01-07 11:35:00,54.82,54.82,54.77,54.8,48000.0,45.2749,45.2749,45.2336,45.2584,48000.0
2015-01-07 11:40:00,54.8,54.9,54.77,54.89,87900.0,45.2584,45.3409,45.2336,45.3327,87900.0
2015-01-07 11:45:00,54.89,54.91,54.83,54.9,150500.0,45.3327,45.3492,45.2831,45.3409,150500.0
2015-01-07 11:50:00,54.91,54.99,54.88,54.99,67700.0,45.3492,45.4153,45.3244,45.4153,67700.0
2015-01-07 11:55:00,54.99,55.04,54.98,55.02,154100.0,45.4153,45.4566,45.407,45.4401,154100.0
2015-01-07 12:00:00,55.03,55.11,55.02,55.05,166000.0,45.4483,45.5144,45.4401,45.4648,166000.0
2015-01-07 12:05:00,55.05,55.16,54.99,55.08,154300.0,45.4648,45.5557,45.4153,45.4896,154300.0
2015-01-07 12:10:00,55.07,55.07,54.96,54.98,126400.0,45.4813,45.4813,45.3905,45.407,126400.0
2015-01-07 12:15:00,54.98,55.03,54.97,55.03,80300.0,45.407,45.4483,45.3988,45.4483,80300.0
2015-01-07 12:20:00,55.03,55.09,55.02,55.05,92900.0,45.4483,45.4979,45.4401,45.4648,92900.0
2015-01-07 12:25:00,55.05,55.09,55.04,55.07,101100.0,45.4648,45.4979,45.4566,45.4813,101100.0
2015-01-07 12:30:00,55.07,55.1,54.97,54.99,135200.0,45.4813,45.5061,45.3988,45.4153,135200.0
2015-01-07 12:35:00,54.99,55.04,54.99,55.04,290000.0,45.4153,45.4566,45.4153,45.4566,290000.0
2015-01-07 12:40:00,55.03,55.05,54.98,55.01,39500.0,45.4483,45.4648,45.407,45.4318,39500.0
2015-01-07 12:45:00,55.01,55.01,54.97,55.0,34500.0,45.4318,45.4318,45.3988,45.4235,34500.0
2015-01-07 12:50:00,55.0,55.03,54.98,55.0,35300.0,45.4235,45.4483,45.407,45.4235,35300.0
2015-01-07 12:55:00,55.0,55.02,54.98,55.0,50400.0,45.4235,45.4401,45.407,45.4235,50400.0
2015-01-07 13:00:00,55.0,55.05,54.97,54.97,51400.0,45.4235,45.4648,45.3988,45.3988,51400.0
2015-01-07 13:05:00,54.97,55.01,54.94,54.94,85200.0,45.3988,45.4318,45.374,45.374,85200.0
2015-01-07 13:10:00,54.94,54.98,54.93,54.95,54800.0,45.374,45.407,45.3657,45.3822,54800.0
2015-01-07 13:15:00,54.96,55.01,54.95,55.0,48700.0,45.3905,45.4318,45.3822,45.4235,48700.0
2015-01-07 13:20:00,55.0,55.0,54.88,54.9,63200.0,45.4235,45.4235,45.3244,45.3409,63200.0
2015-01-07 13:25:00,54.9,54.93,54.88,54.9,116600.0,45.3409,45.3657,45.3244,45.3409,116600.0
2015-01-07 13:30:00,54.91,54.94,54.9,54.94,62800.0,45.3492,45.374,45.3409,45.374,62800.0
2015-01-07 13:35:00,54.94,54.96,54.91,54.93,40200.0,45.374,45.3905,45.3492,45.3657,40200.0
2015-01-07 13:40:00,54.93,54.95,54.92,54.92,31300.0,45.3657,45.3822,45.3575,45.3575,31300.0
2015-01-07 13:45:00,54.92,54.99,54.91,54.98,79400.0,45.3575,45.4153,45.3492,45.407,79400.0
2015-01-07 13:50:00,54.98,54.98,54.93,54.95,41500.0,45.407,45.407,45.3657,45.3822,41500.0
2015-01-07 13:55:00,54.95,54.96,54.92,54.93,56900.0,45.3822,45.3905,45.3575,45.3657,56900.0
2015-01-07 14:00:00,54.93,55.04,54.82,55.0,589600.0,45.3657,45.4566,45.2749,45.4235,589600.0
2015-01-07 14:05:00,55.0,55.01,54.89,55.01,112500.0,45.4235,45.4318,45.3327,45.4318,112500.0
2015-01-07 14:10:00,55.02,55.04,54.94,54.97,81500.0,45.4401,45.4566,45.374,45.3988,81500.0
2015-01-07 14:15:00,54.97,54.99,54.91,54.94,135900.0,45.3988,45.4153,45.3492,45.374,135900.0
2015-01-07 14:20:00,54.94,55.0,54.87,54.93,378500.0,45.374,45.4235,45.3162,45.3657,378500.0
2015-01-07 14:25:00,54.92,54.94,54.91,54.91,75300.0,45.3575,45.374,45.3492,45.3492,75300.0
2015-01-07 14:30:00,54.92,54.98,54.92,54.98,111500.0,45.3575,45.407,45.3575,45.407,111500.0
2015-01-07 14:35:00,54.98,55.0,54.93,54.95,85800.0,45.407,45.4235,45.3657,45.3822,85800.0
2015-01-07 14:40:00,54.94,54.95,54.88,54.91,56700.0,45.374,45.3822,45.3244,45.3492,56700.0
2015-01-07 14:45:00,54.91,54.95,54.88,54.94,76300.0,45.3492,45.3822,45.3244,45.374,76300.0
2015-01-07 14:50:00,54.92,54.92,54.82,54.85,122700.0,45.3575,45.3575,45.2749,45.2997,122700.0
2015-01-07 14:55:00,54.84,54.87,54.8,54.82,160900.0,45.2914,45.3162,45.2584,45.2749,160900.0
2015-01-07 15:00:00,54.82,54.87,54.81,54.81,80400.0,45.2749,45.3162,45.2666,45.2666,80400.0
2015-01-07 15:05:00,54.81,54.91,54.8,54.91,60200.0,45.2666,45.3492,45.2584,45.3492,60200.0
2015-01-07 15:10:00,54.91,54.91,54.84,54.85,77300.0,45.3492,45.3492,45.2914,45.2997,77300.0
2015-01-07 15:15:00,54.85,54.91,54.78,54.88,204400.0,45.2997,45.3492,45.2418,45.3244,204400.0
2015-01-07 15:20:00,54.88,54.88,54.81,54.82,440600.0,45.3244,45.3244,45.2666,45.2749,440600.0
2015-01-07 15:25:00,54.81,54.88,54.79,54.87,184800.0,45.2666,45.3244,45.2501,45.3162,184800.0
2015-01-07 15:30:00,54.88,54.9,54.81,54.87,74800.0,45.3244,45.3409,45.2666,45.3162,74800.0
2015-01-07 15:35:00,54.88,54.88,54.83,54.87,47800.0,45.3244,45.3244,45.2831,45.3162,47800.0
2015-01-07 15:40:00,54.87,54.9,54.84,54.87,335100.0,45.3162,45.3409,45.2914,45.3162,335100.0
2015-01-07 15:45:00,54.87,54.91,54.85,54.88,121200.0,45.3162,45.3492,45.2997,45.3244,121200.0
2015-01-07 15:50:00,54.88,54.91,54.86,54.88,282400.0,45.3244,45.3492,45.3079,45.3244,282400.0
2015-01-07 15:55:00,54.87,54.93,54.87,54.91,399200.0,45.3162,45.3657,45.3162,45.3492,399200.0
2015-01-08 09:30:00,55.41,55.52,55.29,55.52,207400.0,45.7621,45.853,45.663,45.853,207400.0
2015-01-08 09:35:00,55.53,55.54,55.46,55.51,345800.0,45.8613,45.8695,45.8034,45.8447,345800.0
2015-01-08 09:40:00,55.51,55.55,55.46,55.5,206800.0,45.8447,45.8778,45.8034,45.8365,206800.0
2015-01-08 09:45:00,55.5,55.53,55.47,55.5,143400.0,45.8365,45.8613,45.8117,45.8365,143400.0
2015-01-08 09:50:00,55.51,55.53,55.42,55.43,61300.0,45.8447,45.8613,45.7704,45.7787,61300.0
2015-01-08 09:55:00,55.44,55.56,55.43,55.56,87600.0,45.7869,45.886,45.7787,45.886,87600.0
2015-01-08 10:00:00,55.57,55.63,55.56,55.56,216500.0,45.8943,45.9438,45.886,45.886,216500.0
2015-01-08 10:05:00,55.56,55.58,55.52,55.57,59100.0,45.886,45.9025,45.853,45.8943,59100.0
2015-01-08 10:10:00,55.57,55.63,55.56,55.63,132500.0,45.8943,45.9438,45.886,45.9438,132500.0
2015-01-08 10:15:00,55.63,55.64,55.59,55.61,48900.0,45.9438,45.9521,45.9108,45.9273,48900.0
2015-01-08 10:20:00,55.6,55.61,55.58,55.59,42200.0,45.9191,45.9273,45.9025,45.9108,42200.0
2015-01-08 10:25:00,55.6,55.63,55.6,55.6,40500.0,45.9191,45.9438,45.9191,45.9191,40500.0
2015-01-08 10:30:00,55.61,55.65,55.6,55.65,105000.0,45.9273,45.9604,45.9191,45.9604,105000.0
2015-01-08 10:35:00,55.64,55.66,55.62,55.63,46600.0,45.9521,45.9686,45.9356,45.9438,46600.0
2015-01-08 10:40:00,55.63,55.65,55.61,55.65,63600.0,45.9438,45.9604,45.9273,45.9604,63600.0
2015-01-08 10:45:00,55.65,55.7,55.63,55.66,75100.0,45.9604,46.0017,45.9438,45.9686,75100.0
2015-01-08 10:50:00,55.66,55.69,55.63,55.69,78900.0,45.9686,45.9934,45.9438,45.9934,78900.0
2015-01-08 10:55:00,55.69,55.77,55.69,55.77,83800.0,45.9934,46.0595,45.9934,46.0595,83800.0
2015-01-08 11:00:00,55.78,55.83,55.78,55.81,139400.0,46.0677,46.109,46.0677,46.0925,139400.0
2015-01-08 11:05:00,55.82,55.85,55.81,55.82,66200.0,46.1008,46.1255,46.0925,46.1008,66200.0
2015-01-08 11:10:00,55.83,55.85,55.81,55.84,39600.0,46.109,46.1255,46.0925,46.1173,39600.0
2015-01-08 11:15:00,55.84,55.86,55.83,55.86,31700.0,46.1173,46.1338,46.109,46.1338,31700.0
2015-01-08 11:20:00,55.87,55.88,55.85,55.85,54100.0,46.1421,46.1503,46.1255,46.1255,54100.0
2015-01-08 11:25:00,55.86,55.86,55.82,55.83,32000.0,46.1338,46.1338,46.1008,46.109,32000.0
2015-01-08 11:30:00,55.84,55.86,55.81,55.82,62300.0,46.1173,46.1338,46.0925,46.1008,62300.0
2015-01-08 11:35:00,55.82,55.84,55.78,55.84,79800.0,46.1008,46.1173,46.0677,46.1173,79800.0
2015-01-08 11:40:00,55.84,55.85,55.79,55.82,56400.0,46.1173,46.1255,46.076,46.1008,56400.0
2015-01-08 11:45:00,55.82,55.86,55.81,55.85,83000.0,46.1008,46.1338,46.0925,46.1255,83000.0
2015-01-08 11:50:00,55.85,55.86,55.82,55.85,72100.0,46.1255,46.1338,46.1008,46.1255,72100.0
2015-01-08 11:55:00,55.85,55.86,55.84,55.85,45000.0,46.1255,46.1338,46.1173,46.1255,45000.0
2015-01-08 12:00:00,55.86,55.87,55.83,55.85,41900.0,46.1338,46.1421,46.109,46.1255,41900.0
2015-01-08 12:05:00,55.85,55.87,55.81,55.82,85700.0,46.1255,46.1421,46.0925,46.1008,85700.0
2015-01-08 12:10:00,55.83,55.83,55.76,55.79,203600.0,46.109,46.109,46.0512,46.076,203600.0
2015-01-08 12:15:00,55.78,55.79,55.75,55.79,52000.0,46.0677,46.076,46.0429,46.076,52000.0
2015-01-08 12:20:00,55.79,55.79,55.75,55.78,44700.0,46.076,46.076,46.0429,46.0677,44700.0
2015-01-08 12:25:00,55.78,55.84,55.77,55.84,99000.0,46.0677,46.1173,46.0595,46.1173,99000.0
2015-01-08 12:30:00,55.84,55.86,55.83,55.83,45900.0,46.1173,46.1338,46.109,46.109,45900.0
2015-01-08 12:35:00,55.84,55.87,55.83,55.85,58400.0,46.1173,46.1421,46.109,46.1255,58400.0
2015-01-08 12:40:00,55.86,55.89,55.85,55.88,62400.0,46.1338,46.1586,46.1255,46.1503,62400.0
2015-01-08 12:45:00,55.87,55.89,55.85,55.88,60900.0,46.1421,46.1586,46.1255,46.1503,60900.0
2015-01-08 12:50:00,55.88,55.9,55.88,55.89,40000.0,46.1503,46.1668,46.1503,46.1586,40000.0
2015-01-08 12:55:00,55.89,55.93,55.88,55.91,45800.0,46.1586,46.1916,46.1503,46.1751,45800.0
2015-01-08 13:00:00,55.91,55.93,55.87,55.89,54000.0,46.1751,46.1916,46.1421,46.1586,54000.0
2015-01-08 13:05:00,55.89,55.95,55.88,55.95,87300.0,46.1586,46.2081,46.1503,46.2081,87300.0
2015-01-08 13:10:00,55.95,55.96,55.91,55.91,50800.0,46.2081,46.2164,46.1751,46.1751,50800.0
2015-01-08 13:15:00,55.92,55.93,55.89,55.9,55700.0,46.1833,46.1916,46.1586,46.1668,55700.0
2015-01-08 13:20:00,55.9,55.92,55.89,55.92,42900.0,46.1668,46.1833,46.1586,46.1833,42900.0
2015-01-08 13:25:00,55.92,55.95,55.91,55.94,59800.0,46.1833,46.2081,46.1751,46.1999,59800.0
2015-01-08 13:30:00,55.94,55.97,55.93,55.94,104100.0,46.1999,46.2246,46.1916,46.1999,104100.0
2015-01-08 13:35:00,55.94,55.95,55.92,55.92,48600.0,46.1999,46.2081,46.1833,46.1833,48600.0
2015-01-08 13:40:00,55.92,55.93,55.84,55.88,90600.0,46.1833,46.1916,46.1173,46.1503,90600.0
2015-01-08 13:45:00,55.88,55.89,55.83,55.87,81300.0,46.1503,46.1586,46.109,46.1421,81300.0
2015-01-08 13:50:00,55.87,55.89,55.86,55.87,109100.0,46.1421,46.1586,46.1338,46.1421,109100.0
2015-01-08 13:55:00,55.87,55.87,55.8,55.81,142700.0,46.1421,46.1421,46.0842,46.0925,142700.0
2015-01-08 14:00:00,55.82,55.82,55.78,55.79,99900.0,46.1008,46.1008,46.0677,46.076,99900.0
2015-01-08 14:05:00,55.79,55.86,55.79,55.85,61600.0,46.076,46.1338,46.076,46.1255,61600.0
2015-01-08 14:10:00,55.85,55.86,55.8,55.81,100000.0,46.1255,46.1338,46.0842,46.0925,100000.0
2015-01-08 14:15:00,55.81,55.82,55.8,55.81,54400.0,46.0925,46.1008,46.0842,46.0925,54400.0
2015-01-08 14:20:00,55.8,55.87,55.8,55.85,68800.0,46.0842,46.1421,46.0842,46.1255,68800.0
2015-01-08 14:25:00,55.85,55.91,55.85,55.9,75100.0,46.1255,46.1751,46.1255,46.1668,75100.0
2015-01-08 14:30:00,55.9,55.95,55.9,55.91,81000.0,46.1668,46.2081,46.1668,46.1751,81000.0
2015-01-08 14:35:00,55.92,55.99,55.91,55.98,76400.0,46.1833,46.2412,46.1751,46.2329,76400.0
2015-01-08 14:40:00,55.99,56.01,55.98,56.0,88300.0,46.2412,46.2577,46.2329,46.2494,88300.0
2015-01-08 14:45:00,55.99,56.0,55.96,55.98,140500.0,46.2412,46.2494,46.2164,46.2329,140500.0
2015-01-08 14:50:00,55.98,55.99,55.96,55.99,145500.0,46.2329,46.2412,46.2164,46.2412,145500.0
2015-01-08 14:55:00,55.99,56.01,55.96,55.97,98600.0,46.2412,46.2577,46.2164,46.2246,98600.0
2015-01-08 15:00:00,55.97,56.01,55.97,56.01,64900.0,46.2246,46.2577,46.2246,46.2577,64900.0
2015-01-08 15:05:00,56.01,56.02,55.95,55.95,90400.0,46.2577,46.2659,46.2081,46.2081,90400.0
2015-01-08 15:10:00,55.95,56.0,55.94,56.0,182700.0,46.2081,46.2494,46.1999,46.2494,182700.0
2015-01-08 15:15:00,56.0,56.02,55.98,56.02,65400.0,46.2494,46.2659,46.2329,46.2659,65400.0
2015-01-08 15:20:00,56.02,56.05,56.01,56.05,127400.0,46.2659,46.2907,46.2577,46.2907,127400.0
2015-01-08 15:25:00,56.05,56.05,56.0,56.04,115800.0,46.2907,46.2907,46.2494,46.2825,115800.0
2015-01-08 15:30:00,56.04,56.04,55.99,56.01,109000.0,46.2825,46.2825,46.2412,46.2577,109000.0
2015-01-08 15:35:00,56.01,56.03,55.97,56.0,184300.0,46.2577,46.2742,46.2246,46.2494,184300.0
2015-01-08 15:40:00,55.99,55.99,55.94,55.95,193700.0,46.2412,46.2412,46.1999,46.2081,193700.0
2015-01-08 15:45:00,55.95,55.97,55.93,55.96,206700.0,46.2081,46.2246,46.1916,46.2164,206700.0
2015-01-08 15:50:00,55.96,56.01,55.95,56.01,280400.0,46.2164,46.2577,46.2081,46.2577,280400.0
2015-01-08 15:55:00,56.01,56.05,55.99,56.04,721000.0,46.2577,46.2907,46.2412,46.2825,721000.0
2015-01-09 09:30:00,56.09,56.15,56.01,56.02,203700.0,46.3237,46.3733,46.2577,46.2659,203700.0
2015-01-09 09:35:00,56.01,56.01,55.85,55.93,283700.0,46.2577,46.2577,46.1255,46.1916,283700.0
2015-01-09 09:40:00,55.93,56.0,55.93,55.95,97000.0,46.1916,46.2494,46.1916,46.2081,97000.0
2015-01-09 09:45:00,55.94,55.96,55.74,55.76,199500.0,46.1999,46.2164,46.0347,46.0512,199500.0
2015-01-09 09:50:00,55.77,55.87,55.75,55.87,131900.0,46.0595,46.1421,46.0429,46.1421,131900.0
2015-01-09 09:55:00,55.86,55.86,55.7,55.76,206900.0,46.1338,46.1338,46.0017,46.0512,206900.0
2015-01-09 10:00:00,55.77,55.82,55.74,55.78,83300.0,46.0595,46.1008,46.0347,46.0677,83300.0
2015-01-09 10:05:00,55.78,55.88,55.76,55.87,58800.0,46.0677,46.1503,46.0512,46.1421,58800.0
2015-01-09 10:10:00,55.87,55.91,55.83,55.84,47100.0,46.1421,46.1751,46.109,46.1173,47100.0
2015-01-09 10:15:00,55.85,55.85,55.76,55.8,73900.0,46.1255,46.1255,46.0512,46.0842,73900.0
2015-01-09 10:20:00,55.8,55.81,55.74,55.74,57600.0,46.0842,46.0925,46.0347,46.0347,57600.0
2015-01-09 10:25:00,55.75,55.78,55.61,55.64,320900.0,46.0429,46.0677,45.9273,45.9521,320900.0
2015-01-09 10:30:00,55.64,55.64,55.48,55.52,278000.0,45.9521,45.9521,45.82,45.853,278000.0
2015-01-09 10:35:00,55.53,55.59,55.51,55.55,166000.0,45.8613,45.9108,45.8447,45.8778,166000.0
2015-01-09 10:40:00,55.54,55.54,55.44,55.51,180900.0,45.8695,45.8695,45.7869,45.8447,180900.0
2015-01-09 10:45:00,55.5,55.59,55.49,55.53,240200.0,45.8365,45.9108,45.8282,45.8613,240200.0
2015-01-09 10:50:00,55.53,55.62,55.52,55.57,61400.0,45.8613,45.9356,45.853,45.8943,61400.0
2015-01-09 10:55:00,55.57,55.62,55.55,55.6,371500.0,45.8943,45.9356,45.8778,45.9191,371500.0
2015-01-09 11:00:00,55.6,55.6,55.49,55.51,220900.0,45.9191,45.9191,45.8282,45.8447,220900.0
2015-01-09 11:05:00,55.52,55.56,55.49,55.5,46900.0,45.853,45.886,45.8282,45.8365,46900.0
2015-01-09 11:10:00,55.5,55.51,55.39,55.41,250500.0,45.8365,45.8447,45.7456,45.7621,250500.0
2015-01-09 11:15:00,55.41,55.43,55.38,55.42,46000.0,45.7621,45.7787,45.7374,45.7704,46000.0
2015-01-09 11:20:00,55.42,55.44,55.34,55.43,198400.0,45.7704,45.7869,45.7043,45.7787,198400.0
2015-01-09 11:25:00,55.43,55.45,55.37,55.41,41200.0,45.7787,45.7952,45.7291,45.7621,41200.0
2015-01-09 11:30:00,55.4,55.47,55.33,55.46,88400.0,45.7539,45.8117,45.6961,45.8034,88400.0
2015-01-09 11:35:00,55.45,55.49,55.43,55.48,40000.0,45.7952,45.8282,45.7787,45.82,40000.0
2015-01-09 11:40:00,55.48,55.49,55.43,55.49,111100.0,45.82,45.8282,45.7787,45.8282,111100.0
2015-01-09 11:45:00,55.49,55.57,55.48,55.54,62700.0,45.8282,45.8943,45.82,45.8695,62700.0
2015-01-09 11:50:00,55.54,55.56,55.5,55.53,107400.0,45.8695,45.886,45.8365,45.8613,107400.0
2015-01-09 11:55:00,55.53,55.56,55.49,55.55,34200.0,45.8613,45.886,45.8282,45.8778,34200.0
2015-01-09 12:00:00,55.55,55.55,55.53,55.54,50600.0,45.8778,45.8778,45.8613,45.8695,50600.0
2015-01-09 12:05:00,55.55,55.63,55.53,55.63,71500.0,45.8778,45.9438,45.8613,45.9438,71500.0
2015-01-09 12:10:00,55.63,55.64,55.59,55.62,43300.0,45.9438,45.9521,45.9108,45.9356,43300.0
2015-01-09 12:15:00,55.61,55.63,55.59,55.6,24800.0,45.9273,45.9438,45.9108,45.9191,24800.0
2015-01-09 12:20:00,55.6,55.62,55.54,55.55,179400.0,45.9191,45.9356,45.8695,45.8778,179400.0
2015-01-09 12:25:00,55.54,55.55,55.5,55.52,73900.0,45.8695,45.8778,45.8365,45.853,73900.0
2015-01-09 12:30:00,55.53,55.56,55.46,55.46,66700.0,45.8613,45.886,45.8034,45.8034,66700.0
2015-01-09 12:35:00,55.47,55.53,55.47,55.53,55200.0,45.8117,45.8613,45.8117,45.8613,55200.0
2015-01-09 12:40:00,55.53,55.55,55.51,55.54,30300.0,45.8613,45.8778,45.8447,45.8695,30300.0
2015-01-09 12:45:00,55.55,55.59,55.54,55.56,30700.0,45.8778,45.9108,45.8695,45.886,30700.0
2015-01-09 12:50:00,55.57,55.57,55.49,55.51,26100.0,45.8943,45.8943,45.8282,45.8447,26100.0
2015-01-09 12:55:00,55.51,55.55,55.46,55.47,74400.0,45.8447,45.8778,45.8034,45.8117,74400.0
2015-01-09 13:00:00,55.47,55.49,55.42,55.49,53500.0,45.8117,45.8282,45.7704,45.8282,53500.0
2015-01-09 13:05:00,55.49,55.51,55.46,55.46,38300.0,45.8282,45.8447,45.8034,45.8034,38300.0
2015-01-09 13:10:00,55.46,55.58,55.46,55.57,45800.0,45.8034,45.9025,45.8034,45.8943,45800.0
2015-01-09 13:15:00,55.57,55.59,55.55,55.57,59200.0,45.8943,45.9108,45.8778,45.8943,59200.0
2015-01-09 13:20:00,55.58,55.59,55.53,55.53,22100.0,45.9025,45.9108,45.8613,45.8613,22100.0
2015-01-09 13:25:00,55.54,55.55,55.48,55.5,18600.0,45.8695,45.8778,45.82,45.8365,18600.0
2015-01-09 13:30:00,55.5,55.56,55.5,55.52,21200.0,45.8365,45.886,45.8365,45.853,21200.0
2015-01-09 13:35:00,55.52,55.52,55.5,55.5,38100.0,45.853,45.853,45.8365,45.8365,38100.0
2015-01-09 13:40:00,55.51,55.54,55.45,55.46,43600.0,45.8447,45.8695,45.7952,45.8034,43600.0
2015-01-09 13:45:00,55.46,55.51,55.43,55.49,80500.0,45.8034,45.8447,45.7787,45.8282,80500.0
2015-01-09 13:50:00,55.49,55.55,55.48,55.51,59900.0,45.8282,45.8778,45.82,45.8447,59900.0
2015-01-09 13:55:00,55.51,55.51,55.46,55.47,102700.0,45.8447,45.8447,45.8034,45.8117,102700.0
2015-01-09 14:00:00,55.47,55.47,55.42,55.45,45600.0,45.8117,45.8117,45.7704,45.7952,45600.0
2015-01-09 14:05:00,55.45,55.48,55.42,55.45,59300.0,45.7952,45.82,45.7704,45.7952,59300.0
2015-01-09 14:10:00,55.46,55.47,55.45,55.46,22700.0,45.8034,45.8117,45.7952,45.8034,22700.0
2015-01-09 14:15:00,55.46,55.46,55.42,55.46,27200.0,45.8034,45.8034,45.7704,45.8034,27200.0
2015-01-09 14:20:00,55.45,55.45,55.41,55.43,42700.0,45.7952,45.7952,45.7621,45.7787,42700.0
2015-01-09 14:25:00,55.43,55.46,55.41,55.43,54400.0,45.7787,45.8034,45.7621,45.7787,54400.0
2015-01-09 14:30:00,55.42,55.42,55.38,55.42,75700.0,45.7704,45.7704,45.7374,45.7704,75700.0
2015-01-09 14:35:00,55.41,55.51,55.4,55.5,64100.0,45.7621,45.8447,45.7539,45.8365,64100.0
2015-01-09 14:40:00,55.5,55.53,55.46,55.47,445500.0,45.8365,45.8613,45.8034,45.8117,445500.0
2015-01-09 14:45:00,55.46,55.47,55.4,55.41,54000.0,45.8034,45.8117,45.7539,45.7621,54000.0
2015-01-09 14:50:00,55.42,55.48,55.41,55.46,45800.0,45.7704,45.82,45.7621,45.8034,45800.0
2015-01-09 14:55:00,55.46,55.49,55.43,55.48,235100.0,45.8034,45.8282,45.7787,45.82,235100.0
2015-01-09 15:00:00,55.47,55.54,55.45,55.52,50500.0,45.8117,45.8695,45.7952,45.853,50500.0
2015-01-09 15:05:00,55.53,55.58,55.52,55.55,29400.0,45.8613,45.9025,45.853,45.8778,29400.0
2015-01-09 15:10:00,55.56,55.65,55.55,55.63,168200.0,45.886,45.9604,45.8778,45.9438,168200.0
2015-01-09 15:15:00,55.64,55.64,55.57,55.58,47200.0,45.9521,45.9521,45.8943,45.9025,47200.0
2015-01-09 15:20:00,55.59,55.61,55.57,55.58,49500.0,45.9108,45.9273,45.8943,45.9025,49500.0
2015-01-09 15:25:00,55.59,55.59,55.48,55.5,76000.0,45.9108,45.9108,45.82,45.8365,76000.0
2015-01-09 15:30:00,55.51,55.52,55.45,55.51,111200.0,45.8447,45.853,45.7952,45.8447,111200.0
2015-01-09 15:35:00,55.52,55.54,55.47,55.52,90100.0,45.853,45.8695,45.8117,45.853,90100.0
2015-01-09 15:40:00,55.52,55.57,55.52,55.55,68000.0,45.853,45.8943,45.853,45.8778,68000.0
2015-01-09 15:45:00,55.54,55.55,55.48,55.52,166100.0,45.8695,45.8778,45.82,45.853,166100.0
2015-01-09 15:50:00,55.52,55.53,55.45,55.48,148900.0,45.853,45.8613,45.7952,45.82,148900.0
2015-01-09 15:55:00,55.48,55.49,55.41,55.43,1154800.0,45.82,45.8282,45.7621,45.7787,1154800.0
2015-01-12 09:30:00,55.46,55.51,55.29,55.31,167800.0,45.8034,45.8447,45.663,45.6796,167800.0
2015-01-12 09:35:00,55.31,55.32,55.02,55.07,405900.0,45.6796,45.6878,45.4401,45.4813,405900.0
2015-01-12 09:40:00,55.06,55.06,54.95,55.02,271800.0,45.4731,45.4731,45.3822,45.4401,271800.0
2015-01-12 09:45:00,55.02,55.06,54.91,54.92,352000.0,45.4401,45.4731,45.3492,45.3575,352000.0
2015-01-12 09:50:00,54.92,54.95,54.86,54.92,335800.0,45.3575,45.3822,45.3079,45.3575,335800.0
2015-01-12 09:55:00,54.91,54.94,54.79,54.89,102400.0,45.3492,45.374,45.2501,45.3327,102400.0
2015-01-12 10:00:00,54.88,54.89,54.79,54.88,112100.0,45.3244,45.3327,45.2501,45.3244,112100.0
2015-01-12 10:05:00,54.88,54.93,54.87,54.91,108100.0,45.3244,45.3657,45.3162,45.3492,108100.0
2015-01-12 10:10:00,54.89,54.94,54.85,54.86,198700.0,45.3327,45.374,45.2997,45.3079,198700.0
2015-01-12 10:15:00,54.86,54.97,54.86,54.96,73100.0,45.3079,45.3988,45.3079,45.3905,73100.0
2015-01-12 10:20:00,54.96,54.96,54.86,54.91,99900.0,45.3905,45.3905,45.3079,45.3492,99900.0
2015-01-12 10:25:00,54.92,54.98,54.85,54.88,90000.0,45.3575,45.407,45.2997,45.3244,90000.0
2015-01-12 10:30:00,54.87,54.94,54.85,54.9,116300.0,45.3162,45.374,45.2997,45.3409,116300.0
2015-01-12 10:35:00,54.91,54.98,54.88,54.98,34800.0,45.3492,45.407,45.3244,45.407,34800.0
2015-01-12 10:40:00,54.97,55.05,54.96,55.04,113900.0,45.3988,45.4648,45.3905,45.4566,113900.0
2015-01-12 10:45:00,55.04,55.08,55.04,55.06,57100.0,45.4566,45.4896,45.4566,45.4731,57100.0
2015-01-12 10:50:00,55.06,55.06,55.02,55.02,64900.0,45.4731,45.4731,45.4401,45.4401,64900.0
2015-01-12 10:55:00,55.02,55.15,55.01,55.15,54000.0,45.4401,45.5474,45.4318,45.5474,54000.0
2015-01-12 11:00:00,55.15,55.19,55.15,55.16,74000.0,45.5474,45.5805,45.5474,45.5557,74000.0
2015-01-12 11:05:00,55.16,55.2,55.14,55.15,101400.0,45.5557,45.5887,45.5392,45.5474,101400.0
2015-01-12 11:10:00,55.15,55.22,55.11,55.11,62700.0,45.5474,45.6052,45.5144,45.5144,62700.0
2015-01-12 11:15:00,55.11,55.17,55.11,55.16,114000.0,45.5144,45.5639,45.5144,45.5557,114000.0
2015-01-12 11:20:00,55.16,55.21,55.11,55.17,78900.0,45.5557,45.597,45.5144,45.5639,78900.0
2015-01-12 11:25:00,55.17,55.17,55.12,55.13,114400.0,45.5639,45.5639,45.5226,45.5309,114400.0
2015-01-12 11:30:00,55.13,55.17,55.1,55.13,48500.0,45.5309,45.5639,45.5061,45.5309,48500.0
2015-01-12 11:35:00,55.14,55.22,55.13,55.2,62800.0,45.5392,45.6052,45.5309,45.5887,62800.0
2015-01-12 11:40:00,55.19,55.21,55.17,55.19,78300.0,45.5805,45.597,45.5639,45.5805,78300.0
2015-01-12 11:45:00,55.19,55.22,55.1,55.11,79000.0,45.5805,45.6052,45.5061,45.5144,79000.0
2015-01-12 11:50:00,55.11,55.12,55.05,55.1,92100.0,45.5144,45.5226,45.4648,45.5061,92100.0
2015-01-12 11:55:00,55.1,55.15,55.1,55.12,63000.0,45.5061,45.5474,45.5061,45.5226,63000.0
2015-01-12 12:00:00,55.13,55.2,55.12,55.19,40500.0,45.5309,45.5887,45.5226,45.5805,40500.0
2015-01-12 12:05:00,55.18,55.21,55.15,55.2,53100.0,45.5722,45.597,45.5474,45.5887,53100.0
2015-01-12 12:10:00,55.19,55.22,55.13,55.15,40200.0,45.5805,45.6052,45.5309,45.5474,40200.0
2015-01-12 12:15:00,55.15,55.2,55.12,55.19,108500.0,45.5474,45.5887,45.5226,45.5805,108500.0
2015-01-12 12:20:00,55.2,55.27,55.19,55.24,118800.0,45.5887,45.6465,45.5805,45.6217,118800.0
2015-01-12 12:25:00,55.24,55.24,55.19,55.22,49000.0,45.6217,45.6217,45.5805,45.6052,49000.0
2015-01-12 12:30:00,55.21,55.26,55.21,55.25,40700.0,45.597,45.6383,45.597,45.63,40700.0
2015-01-12 12:35:00,55.25,55.26,55.22,55.25,114200.0,45.63,45.6383,45.6052,45.63,114200.0
2015-01-12 12:40:00,55.25,55.25,55.15,55.18,92100.0,45.63,45.63,45.5474,45.5722,92100.0
2015-01-12 12:45:00,55.18,55.21,55.15,55.15,77400.0,45.5722,45.597,45.5474,45.5474,77400.0
2015-01-12 12:50:00,55.16,55.16,55.11,55.12,55700.0,45.5557,45.5557,45.5144,45.5226,55700.0
2015-01-12 12:55:00,55.12,55.16,55.1,55.12,60600.0,45.5226,45.5557,45.5061,45.5226,60600.0
2015-01-12 13:00:00,55.12,55.17,55.11,55.12,47900.0,45.5226,45.5639,45.5144,45.5226,47900.0
2015-01-12 13:05:00,55.13,55.14,55.05,55.11,47700.0,45.5309,45.5392,45.4648,45.5144,47700.0
2015-01-12 13:10:00,55.11,55.13,55.08,55.13,52500.0,45.5144,45.5309,45.4896,45.5309,52500.0
2015-01-12 13:15:00,55.13,55.13,55.06,55.06,29100.0,45.5309,45.5309,45.4731,45.4731,29100.0
2015-01-12 13:20:00,55.07,55.07,54.98,54.98,259700.0,45.4813,45.4813,45.407,45.407,259700.0
2015-01-12 13:25:00,54.98,55.03,54.98,54.98,336000.0,45.407,45.4483,45.407,45.407,336000.0
2015-01-12 13:30:00,54.99,55.01,54.98,55.0,179200.0,45.4153,45.4318,45.407,45.4235,179200.0
2015-01-12 13:35:00,55.0,55.05,54.99,55.04,197500.0,45.4235,45.4648,45.4153,45.4566,197500.0
2015-01-12 13:40:00,55.04,55.05,55.01,55.04,88200.0,45.4566,45.4648,45.4318,45.4566,88200.0
2015-01-12 13:45:00,55.04,55.1,55.02,55.1,50800.0,45.4566,45.5061,45.4401,45.5061,50800.0
2015-01-12 13:50:00,55.1,55.11,55.07,55.07,73600.0,45.5061,45.5144,45.4813,45.4813,73600.0
2015-01-12 13:55:00,55.07,55.07,55.04,55.04,85700.0,45.4813,45.4813,45.4566,45.4566,85700.0
2015-01-12 14:00:00,55.04,55.07,55.01,55.02,198000.0,45.4566,45.4813,45.4318,45.4401,198000.0
2015-01-12 14:05:00,55.03,55.07,55.01,55.06,47600.0,45.4483,45.4813,45.4318,45.4731,47600.0
2015-01-12 14:10:00,55.06,55.11,55.05,55.08,23200.0,45.4731,45.5144,45.4648,45.4896,23200.0
2015-01-12 14:15:00,55.08,55.08,55.0,55.01,34800.0,45.4896,45.4896,45.4235,45.4318,34800.0
2015-01-12 14:20:00,55.0,55.03,54.97,54.99,52800.0,45.4235,45.4483,45.3988,45.4153,52800.0
2015-01-12 14:25:00,54.99,55.02,54.94,54.98,42000.0,45.4153,45.4401,45.374,45.407,42000.0
2015-01-12 14:30:00,54.99,55.0,54.94,54.97,95000.0,45.4153,45.4235,45.374,45.3988,95000.0
2015-01-12 14:35:00,54.98,54.98,54.9,54.92,165100.0,45.407,45.407,45.3409,45.3575,165100.0
2015-01-12 14:40:00,54.91,54.95,54.91,54.93,118400.0,45.3492,45.3822,45.3492,45.3657,118400.0
2015-01-12 14:45:00,54.93,54.99,54.89,54.98,113700.0,45.3657,45.4153,45.3327,45.407,113700.0
2015-01-12 14:50:00,54.98,54.99,54.93,54.97,65900.0,45.407,45.4153,45.3657,45.3988,65900.0
2015-01-12 14:55:00,54.96,55.02,54.95,55.0,212800.0,45.3905,45.4401,45.3822,45.4235,212800.0
2015-01-12 15:00:00,54.99,55.04,54.98,55.02,202900.0,45.4153,45.4566,45.407,45.4401,202900.0
2015-01-12 15:05:00,55.02,55.03,54.97,55.01,94500.0,45.4401,45.4483,45.3988,45.4318,94500.0
2015-01-12 15:10:00,55.0,55.04,55.0,55.02,95200.0,45.4235,45.4566,45.4235,45.4401,95200.0
2015-01-12 15:15:00,55.02,55.09,55.0,55.05,111900.0,45.4401,45.4979,45.4235,45.4648,111900.0
2015-01-12 15:20:00,55.05,55.07,54.98,54.99,104200.0,45.4648,45.4813,45.407,45.4153,104200.0
2015-01-12 15:25:00,54.99,55.02,54.97,55.0,90100.0,45.4153,45.4401,45.3988,45.4235,90100.0
2015-01-12 15:30:00,55.01,55.05,54.93,54.94,246900.0,45.4318,45.4648,45.3657,45.374,246900.0
2015-01-12 15:35:00,54.94,54.98,54.9,54.98,97600.0,45.374,45.407,45.3409,45.407,97600.0
2015-01-12 15:40:00,54.98,55.05,54.97,55.05,127200.0,45.407,45.4648,45.3988,45.4648,127200.0
2015-01-12 15:45:00,55.05,55.19,55.05,55.14,282100.0,45.4648,45.5805,45.4648,45.5392,282100.0
2015-01-12 15:50:00,55.14,55.15,55.07,55.12,235900.0,45.5392,45.5474,45.4813,45.5226,235900.0
2015-01-12 15:55:00,55.12,55.13,55.03,55.05,420800.0,45.5226,45.5309,45.4483,45.4648,420800.0
2015-01-13 09:30:00,55.5,55.78,55.47,55.76,413900.0,45.8365,46.0677,45.8117,46.0512,413900.0
2015-01-13 09:35:00,55.76,55.79,55.73,55.75,297100.0,46.0512,46.076,46.0264,46.0429,297100.0
2015-01-13 09:40:00,55.75,55.87,55.73,55.82,491900.0,46.0429,46.1421,46.0264,46.1008,491900.0
2015-01-13 09:45:00,55.83,55.9,55.81,55.83,671500.0,46.109,46.1668,46.0925,46.109,671500.0
2015-01-13 09:50:00,55.84,55.86,55.78,55.84,221000.0,46.1173,46.1338,46.0677,46.1173,221000.0
2015-01-13 09:55:00,55.84,55.9,55.83,55.88,125400.0,46.1173,46.1668,46.109,46.1503,125400.0
2015-01-13 10:00:00,55.88,55.93,55.86,55.88,234300.0,46.1503,46.1916,46.1338,46.1503,234300.0
2015-01-13 10:05:00,55.89,55.89,55.81,55.83,188300.0,46.1586,46.1586,46.0925,46.109,188300.0
2015-01-13 10:10:00,55.82,55.85,55.79,55.8,93200.0,46.1008,46.1255,46.076,46.0842,93200.0
2015-01-13 10:15:00,55.79,55.8,55.75,55.75,60100.0,46.076,46.0842,46.0429,46.0429,60100.0
2015-01-13 10:20:00,55.75,55.8,55.73,55.79,101800.0,46.0429,46.0842,46.0264,46.076,101800.0
2015-01-13 10:25:00,55.79,55.79,55.75,55.76,60500.0,46.076,46.076,46.0429,46.0512,60500.0
2015-01-13 10:30:00,55.77,55.77,55.72,55.77,80700.0,46.0595,46.0595,46.0182,46.0595,80700.0
2015-01-13 10:35:00,55.76,55.78,55.72,55.73,55300.0,46.0512,46.0677,46.0182,46.0264,55300.0
2015-01-13 10:40:00,55.73,55.79,55.73,55.74,118600.0,46.0264,46.076,46.0264,46.0347,118600.0
2015-01-13 10:45:00,55.74,55.76,55.71,55.72,95200.0,46.0347,46.0512,46.0099,46.0182,95200.0
2015-01-13 10:50:00,55.72,55.78,55.72,55.74,60500.0,46.0182,46.0677,46.0182,46.0347,60500.0
2015-01-13 10:55:00,55.74,55.76,55.7,55.73,45500.0,46.0347,46.0512,46.0017,46.0264,45500.0
2015-01-13 11:00:00,55.73,55.74,55.66,55.69,176900.0,46.0264,46.0347,45.9686,45.9934,176900.0
2015-01-13 11:05:00,55.69,55.72,55.69,55.7,56400.0,45.9934,46.0182,45.9934,46.0017,56400.0
2015-01-13 11:10:00,55.7,55.73,55.69,55.71,38000.0,46.0017,46.0264,45.9934,46.0099,38000.0
2015-01-13 11:15:00,55.71,55.72,55.64,55.64,50800.0,46.0099,46.0182,45.9521,45.9521,50800.0
2015-01-13 11:20:00,55.65,55.65,55.6,55.62,79800.0,45.9604,45.9604,45.9191,45.9356,79800.0
2015-01-13 11:25:00,55.62,55.63,55.59,55.63,30800.0,45.9356,45.9438,45.9108,45.9438,30800.0
2015-01-13 11:30:00,55.63,55.63,55.54,55.54,102500.0,45.9438,45.9438,45.8695,45.8695,102500.0
2015-01-13 11:35:00,55.55,55.57,55.54,55.54,25900.0,45.8778,45.8943,45.8695,45.8695,25900.0
2015-01-13 11:40:00,55.54,55.55,55.45,55.49,171500.0,45.8695,45.8778,45.7952,45.8282,171500.0
2015-01-13 11:45:00,55.49,55.57,55.49,55.56,55000.0,45.8282,45.8943,45.8282,45.886,55000.0
2015-01-13 11:50:00,55.56,55.57,55.53,55.53,41600.0,45.886,45.8943,45.8613,45.8613,41600.0
2015-01-13 11:55:00,55.52,55.53,55.46,55.48,46900.0,45.853,45.8613,45.8034,45.82,46900.0
2015-01-13 12:00:00,55.48,55.49,55.41,55.43,124200.0,45.82,45.8282,45.7621,45.7787,124200.0
2015-01-13 12:05:00,55.42,55.44,55.37,55.38,346500.0,45.7704,45.7869,45.7291,45.7374,346500.0
2015-01-13 12:10:00,55.38,55.41,55.36,55.38,242100.0,45.7374,45.7621,45.7209,45.7374,242100.0
2015-01-13 12:15:00,55.37,55.37,55.32,55.34,188100.0,45.7291,45.7291,45.6878,45.7043,188100.0
2015-01-13 12:20:00,55.34,55.35,55.21,55.24,184800.0,45.7043,45.7126,45.597,45.6217,184800.0
2015-01-13 12:25:00,55.23,55.28,55.23,55.26,278600.0,45.6135,45.6548,45.6135,45.6383,278600.0
2015-01-13 12:30:00,55.26,55.27,55.2,55.23,124900.0,45.6383,45.6465,45.5887,45.6135,124900.0
2015-01-13 12:35:00,55.23,55.27,55.22,55.24,84300.0,45.6135,45.6465,45.6052,45.6217,84300.0
2015-01-13 12:40:00,55.22,55.23,55.17,55.19,132700.0,45.6052,45.6135,45.5639,45.5805,132700.0
2015-01-13 12:45:00,55.19,55.26,55.18,55.26,146900.0,45.5805,45.6383,45.5722,45.6383,146900.0
2015-01-13 12:50:00,55.26,55.27,55.24,55.24,445300.0,45.6383,45.6465,45.6217,45.6217,445300.0
2015-01-13 12:55:00,55.24,55.28,55.24,55.27,245900.0,45.6217,45.6548,45.6217,45.6465,245900.0
2015-01-13 13:00:00,55.28,55.33,55.28,55.3,51200.0,45.6548,45.6961,45.6548,45.6713,51200.0
2015-01-13 13:05:00,55.3,55.33,55.25,55.25,48200.0,45.6713,45.6961,45.63,45.63,48200.0
2015-01-13 13:10:00,55.25,55.3,55.25,55.29,90100.0,45.63,45.6713,45.63,45.663,90100.0
2015-01-13 13:15:00,55.29,55.29,55.25,55.27,23300.0,45.663,45.663,45.63,45.6465,23300.0
2015-01-13 13:20:00,55.25,55.25,55.1,55.11,223700.0,45.63,45.63,45.5061,45.5144,223700.0
2015-01-13 13:25:00,55.11,55.12,54.95,55.0,745700.0,45.5144,45.5226,45.3822,45.4235,745700.0
2015-01-13 13:30:00,55.0,55.0,54.88,54.94,470800.0,45.4235,45.4235,45.3244,45.374,470800.0
2015-01-13 13:35:00,54.94,54.95,54.83,54.83,109800.0,45.374,45.3822,45.2831,45.2831,109800.0
2015-01-13 13:40:00,54.83,54.87,54.77,54.83,407200.0,45.2831,45.3162,45.2336,45.2831,407200.0
2015-01-13 13:45:00,54.82,54.91,54.81,54.86,414000.0,45.2749,45.3492,45.2666,45.3079,414000.0
2015-01-13 13:50:00,54.86,54.87,54.52,54.6,768800.0,45.3079,45.3162,45.0271,45.0932,768800.0
2015-01-13 13:55:00,54.6,54.71,54.57,54.67,220200.0,45.0932,45.184,45.0684,45.151,220200.0
2015-01-13 14:00:00,54.66,54.66,54.58,54.65,197600.0,45.1427,45.1427,45.0767,45.1345,197600.0
2015-01-13 14:05:00,54.65,54.65,54.48,54.54,306800.0,45.1345,45.1345,44.9941,45.0436,306800.0
2015-01-13 14:10:00,54.53,54.58,54.41,54.46,302200.0,45.0354,45.0767,44.9363,44.9776,302200.0
2015-01-13 14:15:00,54.46,54.57,54.43,54.52,375800.0,44.9776,45.0684,44.9528,45.0271,375800.0
2015-01-13 14:20:00,54.52,54.56,54.5,54.55,164700.0,45.0271,45.0601,45.0106,45.0519,164700.0
2015-01-13 14:25:00,54.54,54.66,54.54,54.64,215600.0,45.0436,45.1427,45.0436,45.1262,215600.0
2015-01-13 14:30:00,54.65,54.71,54.64,54.67,116700.0,45.1345,45.184,45.1262,45.151,116700.0
2015-01-13 14:35:00,54.68,54.75,54.68,54.72,112500.0,45.1593,45.2171,45.1593,45.1923,112500.0
2015-01-13 14:40:00,54.72,54.76,54.69,54.75,106000.0,45.1923,45.2253,45.1675,45.2171,106000.0
2015-01-13 14:45:00,54.75,54.79,54.73,54.75,50100.0,45.2171,45.2501,45.2005,45.2171,50100.0
2015-01-13 14:50:00,54.75,54.81,54.74,54.77,74200.0,45.2171,45.2666,45.2088,45.2336,74200.0
2015-01-13 14:55:00,54.77,54.78,54.58,54.58,144000.0,45.2336,45.2418,45.0767,45.0767,144000.0
2015-01-13 15:00:00,54.57,54.63,54.57,54.6,118100.0,45.0684,45.118,45.0684,45.0932,118100.0
2015-01-13 15:05:00,54.6,54.6,54.51,54.52,109000.0,45.0932,45.0932,45.0189,45.0271,109000.0
2015-01-13 15:10:00,54.52,54.69,54.52,54.68,169200.0,45.0271,45.1675,45.0271,45.1593,169200.0
2015-01-13 15:15:00,54.68,54.76,54.67,54.69,118600.0,45.1593,45.2253,45.151,45.1675,118600.0
2015-01-13 15:20:00,54.7,54.77,54.67,54.73,189700.0,45.1758,45.2336,45.151,45.2005,189700.0
2015-01-13 15:25:00,54.76,54.78,54.66,54.66,148100.0,45.2253,45.2418,45.1427,45.1427,148100.0
2015-01-13 15:30:00,54.66,54.87,54.66,54.81,158500.0,45.1427,45.3162,45.1427,45.2666,158500.0
2015-01-13 15:35:00,54.82,55.02,54.8,55.0,654900.0,45.2749,45.4401,45.2584,45.4235,654900.0
2015-01-13 15:40:00,55.0,55.06,54.96,54.98,184700.0,45.4235,45.4731,45.3905,45.407,184700.0
2015-01-13 15:45:00,54.98,54.98,54.88,54.88,318300.0,45.407,45.407,45.3244,45.3244,318300.0
2015-01-13 15:50:00,54.89,54.92,54.82,54.88,1879600.0,45.3327,45.3575,45.2749,45.3244,1879600.0
2015-01-13 15:55:00,54.89,54.96,54.86,54.94,424600.0,45.3327,45.3905,45.3079,45.374,424600.0
2015-01-14 09:30:00,54.26,54.35,53.98,54.23,566200.0,44.8124,44.8867,44.5811,44.7876,566200.0
2015-01-14 09:35:00,54.24,54.33,54.18,54.21,419500.0,44.7959,44.8702,44.7463,44.7711,419500.0
2015-01-14 09:40:00,54.22,54.34,54.2,54.3,406000.0,44.7793,44.8785,44.7628,44.8454,406000.0
2015-01-14 09:45:00,54.31,54.39,54.25,54.37,286300.0,44.8537,44.9197,44.8041,44.9032,286300.0
2015-01-14 09:50:00,54.38,54.39,54.32,54.34,481800.0,44.9115,44.9197,44.8619,44.8785,481800.0
2015-01-14 09:55:00,54.34,54.44,54.34,54.39,170800.0,44.8785,44.961,44.8785,44.9197,170800.0
2015-01-14 10:00:00,54.4,54.52,54.39,54.45,271800.0,44.928,45.0271,44.9197,44.9693,271800.0
2015-01-14 10:05:00,54.44,54.66,54.44,54.65,434100.0,44.961,45.1427,44.961,45.1345,434100.0
2015-01-14 10:10:00,54.65,54.7,54.61,54.62,125300.0,45.1345,45.1758,45.1014,45.1097,125300.0
2015-01-14 10:15:00,54.62,54.65,54.58,54.59,90700.0,45.1097,45.1345,45.0767,45.0849,90700.0
2015-01-14 10:20:00,54.59,54.66,54.58,54.63,44700.0,45.0849,45.1427,45.0767,45.118,44700.0
2015-01-14 10:25:00,54.64,54.65,54.6,54.63,727300.0,45.1262,45.1345,45.0932,45.118,727300.0
2015-01-14 10:30:00,54.62,54.62,54.48,54.58,329100.0,45.1097,45.1097,44.9941,45.0767,329100.0
2015-01-14 10:35:00,54.57,54.61,54.46,54.48,111300.0,45.0684,45.1014,44.9776,44.9941,111300.0
2015-01-14 10:40:00,54.47,54.6,54.46,54.57,198000.0,44.9858,45.0932,44.9776,45.0684,198000.0
2015-01-14 10:45:00,54.58,54.62,54.56,54.58,100700.0,45.0767,45.1097,45.0601,45.0767,100700.0
2015-01-14 10:50:00,54.59,54.63,54.54,54.55,84200.0,45.0849,45.118,45.0436,45.0519,84200.0
2015-01-14 10:55:00,54.56,54.63,54.52,54.6,54400.0,45.0601,45.118,45.0271,45.0932,54400.0
2015-01-14 11:00:00,54.61,54.61,54.47,54.49,90300.0,45.1014,45.1014,44.9858,45.0023,90300.0
2015-01-14 11:05:00,54.49,54.52,54.4,54.44,79300.0,45.0023,45.0271,44.928,44.961,79300.0
2015-01-14 11:10:00,54.45,54.48,54.38,54.38,138800.0,44.9693,44.9941,44.9115,44.9115,138800.0
2015-01-14 11:15:00,54.38,54.47,54.37,54.37,71700.0,44.9115,44.9858,44.9032,44.9032,71700.0
2015-01-14 11:20:00,54.37,54.43,54.36,54.4,103700.0,44.9032,44.9528,44.895,44.928,103700.0
2015-01-14 11:25:00,54.39,54.42,54.36,54.38,156400.0,44.9197,44.9445,44.895,44.9115,156400.0
2015-01-14 11:30:00,54.37,54.42,54.32,54.38,99600.0,44.9032,44.9445,44.8619,44.9115,99600.0
2015-01-14 11:35:00,54.39,54.48,54.37,54.48,68600.0,44.9197,44.9941,44.9032,44.9941,68600.0
2015-01-14 11:40:00,54.48,54.55,54.45,54.46,144600.0,44.9941,45.0519,44.9693,44.9776,144600.0
2015-01-14 11:45:00,54.47,54.52,54.47,54.5,63700.0,44.9858,45.0271,44.9858,45.0106,63700.0
2015-01-14 11:50:00,54.5,54.54,54.41,54.43,164300.0,45.0106,45.0436,44.9363,44.9528,164300.0
2015-01-14 11:55:00,54.43,54.46,54.38,54.39,157900.0,44.9528,44.9776,44.9115,44.9197,157900.0
2015-01-14 12:00:00,54.4,54.44,54.39,54.43,105600.0,44.928,44.961,44.9197,44.9528,105600.0
2015-01-14 12:05:00,54.44,54.44,54.34,54.35,105300.0,44.961,44.961,44.8785,44.8867,105300.0
2015-01-14 12:10:00,54.34,54.35,54.29,54.31,451300.0,44.8785,44.8867,44.8372,44.8537,451300.0
2015-01-14 12:15:00,54.31,54.34,54.28,54.3,107600.0,44.8537,44.8785,44.8289,44.8454,107600.0
2015-01-14 12:20:00,54.31,54.37,54.29,54.34,236500.0,44.8537,44.9032,44.8372,44.8785,236500.0
2015-01-14 12:25:00,54.35,54.35,54.31,54.33,132000.0,44.8867,44.8867,44.8537,44.8702,132000.0
2015-01-14 12:30:00,54.33,54.38,54.3,54.34,172000.0,44.8702,44.9115,44.8454,44.8785,172000.0
2015-01-14 12:35:00,54.34,54.4,54.33,54.38,38000.0,44.8785,44.928,44.8702,44.9115,38000.0
2015-01-14 12:40:00,54.39,54.44,54.35,54.36,72900.0,44.9197,44.961,44.8867,44.895,72900.0
2015-01-14 12:45:00,54.36,54.4,54.3,54.34,115500.0,44.895,44.928,44.8454,44.8785,115500.0
2015-01-14 12:50:00,54.34,54.34,54.25,54.3,142000.0,44.8785,44.8785,44.8041,44.8454,142000.0
2015-01-14 12:55:00,54.29,54.37,54.27,54.35,78300.0,44.8372,44.9032,44.8206,44.8867,78300.0
2015-01-14 13:00:00,54.35,54.4,54.33,54.35,66600.0,44.8867,44.928,44.8702,44.8867,66600.0
2015-01-14 13:05:00,54.35,54.36,54.28,54.28,83500.0,44.8867,44.895,44.8289,44.8289,83500.0
2015-01-14 13:10:00,54.29,54.31,54.23,54.25,215600.0,44.8372,44.8537,44.7876,44.8041,215600.0
2015-01-14 13:15:00,54.24,54.31,54.22,54.31,264000.0,44.7959,44.8537,44.7793,44.8537,264000.0
2015-01-14 13:20:00,54.31,54.31,54.23,54.23,96000.0,44.8537,44.8537,44.7876,44.7876,96000.0
2015-01-14 13:25:00,54.23,54.28,54.22,54.23,397600.0,44.7876,44.8289,44.7793,44.7876,397600.0
2015-01-14 13:30:00,54.23,54.24,54.19,54.19,373800.0,44.7876,44.7959,44.7546,44.7546,373800.0
2015-01-14 13:35:00,54.19,54.2,54.14,54.15,36100.0,44.7546,44.7628,44.7133,44.7215,36100.0
2015-01-14 13:40:00,54.16,54.16,54.06,54.07,138000.0,44.7298,44.7298,44.6472,44.6555,138000.0
2015-01-14 13:45:00,54.07,54.17,54.04,54.15,164900.0,44.6555,44.7381,44.6307,44.7215,164900.0
2015-01-14 13:50:00,54.14,54.14,54.07,54.1,288000.0,44.7133,44.7133,44.6555,44.6802,288000.0
2015-01-14 13:55:00,54.11,54.18,54.08,54.17,185800.0,44.6885,44.7463,44.6637,44.7381,185800.0
2015-01-14 14:00:00,54.17,54.27,54.15,54.26,175700.0,44.7381,44.8206,44.7215,44.8124,175700.0
2015-01-14 14:05:00,54.26,54.28,54.2,54.22,636900.0,44.8124,44.8289,44.7628,44.7793,636900.0
2015-01-14 14:10:00,54.22,54.42,54.21,54.41,252700.0,44.7793,44.9445,44.7711,44.9363,252700.0
2015-01-14 14:15:00,54.42,54.5,54.39,54.49,404600.0,44.9445,45.0106,44.9197,45.0023,404600.0
2015-01-14 14:20:00,54.49,54.51,54.38,54.41,197700.0,45.0023,45.0189,44.9115,44.9363,197700.0
2015-01-14 14:25:00,54.41,54.54,54.4,54.52,397400.0,44.9363,45.0436,44.928,45.0271,397400.0
2015-01-14 14:30:00,54.52,54.66,54.51,54.59,495200.0,45.0271,45.1427,45.0189,45.0849,495200.0
2015-01-14 14:35:00,54.59,54.62,54.52,54.54,65500.0,45.0849,45.1097,45.0271,45.0436,65500.0
2015-01-14 14:40:00,54.54,54.59,54.47,54.49,301700.0,45.0436,45.0849,44.9858,45.0023,301700.0
2015-01-14 14:45:00,54.49,54.52,54.46,54.48,50800.0,45.0023,45.0271,44.9776,44.9941,50800.0
2015-01-14 14:50:00,54.47,54.47,54.37,54.4,212600.0,44.9858,44.9858,44.9032,44.928,212600.0
2015-01-14 14:55:00,54.4,54.41,54.36,54.38,123700.0,44.928,44.9363,44.895,44.9115,123700.0
2015-01-14 15:00:00,54.37,54.46,54.36,54.43,158100.0,44.9032,44.9776,44.895,44.9528,158100.0
2015-01-14 15:05:00,54.43,54.51,54.41,54.46,91400.0,44.9528,45.0189,44.9363,44.9776,91400.0
2015-01-14 15:10:00,54.46,54.48,54.37,54.47,93800.0,44.9776,44.9941,44.9032,44.9858,93800.0
2015-01-14 15:15:00,54.47,54.66,54.47,54.63,783500.0,44.9858,45.1427,44.9858,45.118,783500.0
2015-01-14 15:20:00,54.63,54.71,54.59,54.64,346100.0,45.118,45.184,45.0849,45.1262,346100.0
2015-01-14 15:25:00,54.63,54.68,54.54,54.63,228700.0,45.118,45.1593,45.0436,45.118,228700.0
2015-01-14 15:30:00,54.62,54.7,54.5,54.54,165400.0,45.1097,45.1758,45.0106,45.0436,165400.0
2015-01-14 15:35:00,54.54,54.57,54.49,54.56,114700.0,45.0436,45.0684,45.0023,45.0601,114700.0
2015-01-14 15:40:00,54.55,54.65,54.55,54.58,192100.0,45.0519,45.1345,45.0519,45.0767,192100.0
2015-01-14 15:45:00,54.58,54.68,54.57,54.63,718700.0,45.0767,45.1593,45.0684,45.118,718700.0
2015-01-14 15:50:00,54.64,54.67,54.61,54.63,207300.0,45.1262,45.151,45.1014,45.118,207300.0
2015-01-14 15:55:00,54.62,54.66,54.59,54.64,266100.0,45.1097,45.1427,45.0849,45.1262,266100.0
2015-01-15 09:30:00,54.85,55.05,54.81,54.85,356800.0,45.2997,45.4648,45.2666,45.2997,356800.0
2015-01-15 09:35:00,54.84,54.84,54.56,54.6,602700.0,45.2914,45.2914,45.0601,45.0932,602700.0
2015-01-15 09:40:00,54.6,54.66,54.52,54.57,471500.0,45.0932,45.1427,45.0271,45.0684,471500.0
2015-01-15 09:45:00,54.56,54.6,54.45,54.45,703400.0,45.0601,45.0932,44.9693,44.9693,703400.0
2015-01-15 09:50:00,54.47,54.64,54.47,54.58,213400.0,44.9858,45.1262,44.9858,45.0767,213400.0
2015-01-15 09:55:00,54.55,54.59,54.44,54.57,334100.0,45.0519,45.0849,44.961,45.0684,334100.0
2015-01-15 10:00:00,54.57,54.6,54.46,54.49,376600.0,45.0684,45.0932,44.9776,45.0023,376600.0
2015-01-15 10:05:00,54.5,54.62,54.46,54.59,171500.0,45.0106,45.1097,44.9776,45.0849,171500.0
2015-01-15 10:10:00,54.6,54.64,54.51,54.61,178700.0,45.0932,45.1262,45.0189,45.1014,178700.0
2015-01-15 10:15:00,54.61,54.77,54.59,54.77,297800.0,45.1014,45.2336,45.0849,45.2336,297800.0
2015-01-15 10:20:00,54.77,54.82,54.74,54.81,184500.0,45.2336,45.2749,45.2088,45.2666,184500.0
2015-01-15 10:25:00,54.82,54.9,54.8,54.89,365300.0,45.2749,45.3409,45.2584,45.3327,365300.0
2015-01-15 10:30:00,54.89,55.01,54.88,54.98,383500.0,45.3327,45.4318,45.3244,45.407,383500.0
2015-01-15 10:35:00,54.97,54.99,54.89,54.96,73700.0,45.3988,45.4153,45.3327,45.3905,73700.0
2015-01-15 10:40:00,54.95,54.96,54.9,54.95,183200.0,45.3822,45.3905,45.3409,45.3822,183200.0
2015-01-15 10:45:00,54.96,55.0,54.88,54.89,101400.0,45.3905,45.4235,45.3244,45.3327,101400.0
2015-01-15 10:50:00,54.9,54.94,54.85,54.88,86100.0,45.3409,45.374,45.2997,45.3244,86100.0
2015-01-15 10:55:00,54.88,54.88,54.73,54.75,173100.0,45.3244,45.3244,45.2005,45.2171,173100.0
2015-01-15 11:00:00,54.75,54.81,54.68,54.72,96900.0,45.2171,45.2666,45.1593,45.1923,96900.0
2015-01-15 11:05:00,54.72,54.75,54.67,54.7,71100.0,45.1923,45.2171,45.151,45.1758,71100.0
2015-01-15 11:10:00,54.7,54.78,54.7,54.78,42100.0,45.1758,45.2418,45.1758,45.2418,42100.0
2015-01-15 11:15:00,54.77,54.78,54.63,54.65,192900.0,45.2336,45.2418,45.118,45.1345,192900.0
2015-01-15 11:20:00,54.66,54.66,54.56,54.56,133700.0,45.1427,45.1427,45.0601,45.0601,133700.0
2015-01-15 11:25:00,54.56,54.58,54.53,54.55,122000.0,45.0601,45.0767,45.0354,45.0519,122000.0
2015-01-15 11:30:00,54.54,54.65,54.52,54.65,92300.0,45.0436,45.1345,45.0271,45.1345,92300.0
2015-01-15 11:35:00,54.64,54.64,54.47,54.51,86400.0,45.1262,45.1262,44.9858,45.0189,86400.0
2015-01-15 11:40:00,54.52,54.67,54.5,54.65,114700.0,45.0271,45.151,45.0106,45.1345,114700.0
2015-01-15 11:45:00,54.65,54.72,54.62,54.63,107900.0,45.1345,45.1923,45.1097,45.118,107900.0
2015-01-15 11:50:00,54.64,54.64,54.54,54.61,81600.0,45.1262,45.1262,45.0436,45.1014,81600.0
2015-01-15 11:55:00,54.6,54.61,54.55,54.58,74900.0,45.0932,45.1014,45.0519,45.0767,74900.0
2015-01-15 12:00:00,54.58,54.62,54.56,54.56,133300.0,45.0767,45.1097,45.0601,45.0601,133300.0
2015-01-15 12:05:00,54.56,54.63,54.55,54.59,93000.0,45.0601,45.118,45.0519,45.0849,93000.0
2015-01-15 12:10:00,54.59,54.62,54.55,54.56,101800.0,45.0849,45.1097,45.0519,45.0601,101800.0
2015-01-15 12:15:00,54.56,54.56,54.47,54.49,78600.0,45.0601,45.0601,44.9858,45.0023,78600.0
2015-01-15 12:20:00,54.48,54.53,54.47,54.48,202300.0,44.9941,45.0354,44.9858,44.9941,202300.0
2015-01-15 12:25:00,54.49,54.56,54.49,54.52,259200.0,45.0023,45.0601,45.0023,45.0271,259200.0
2015-01-15 12:30:00,54.51,54.52,54.45,54.51,122800.0,45.0189,45.0271,44.9693,45.0189,122800.0
2015-01-15 12:35:00,54.5,54.5,54.41,54.46,72600.0,45.0106,45.0106,44.9363,44.9776,72600.0
2015-01-15 12:40:00,54.45,54.47,54.35,54.37,94200.0,44.9693,44.9858,44.8867,44.9032,94200.0
2015-01-15 12:45:00,54.36,54.4,54.33,54.4,146300.0,44.895,44.928,44.8702,44.928,146300.0
2015-01-15 12:50:00,54.39,54.49,54.38,54.47,118800.0,44.9197,45.0023,44.9115,44.9858,118800.0
2015-01-15 12:55:00,54.48,54.49,54.44,54.46,86200.0,44.9941,45.0023,44.961,44.9776,86200.0
2015-01-15 13:00:00,54.45,54.58,54.43,54.56,101700.0,44.9693,45.0767,44.9528,45.0601,101700.0
2015-01-15 13:05:00,54.57,54.61,54.52,54.53,82700.0,45.0684,45.1014,45.0271,45.0354,82700.0
2015-01-15 13:10:00,54.53,54.6,54.52,54.57,69200.0,45.0354,45.0932,45.0271,45.0684,69200.0
2015-01-15 13:15:00,54.58,54.62,54.54,54.56,111200.0,45.0767,45.1097,45.0436,45.0601,111200.0
2015-01-15 13:20:00,54.57,54.57,54.49,54.5,39300.0,45.0684,45.0684,45.0023,45.0106,39300.0
2015-01-15 13:25:00,54.51,54.53,54.43,54.43,93000.0,45.0189,45.0354,44.9528,44.9528,93000.0
2015-01-15 13:30:00,54.44,54.46,54.41,54.44,41100.0,44.961,44.9776,44.9363,44.961,41100.0
2015-01-15 13:35:00,54.44,54.47,54.37,54.39,39800.0,44.961,44.9858,44.9032,44.9197,39800.0
2015-01-15 13:40:00,54.39,54.42,54.37,54.38,32400.0,44.9197,44.9445,44.9032,44.9115,32400.0
2015-01-15 13:45:00,54.38,54.46,54.36,54.45,109300.0,44.9115,44.9776,44.895,44.9693,109300.0
2015-01-15 13:50:00,54.46,54.61,54.45,54.59,161400.0,44.9776,45.1014,44.9693,45.0849,161400.0
2015-01-15 13:55:00,54.58,54.58,54.48,54.48,26800.0,45.0767,45.0767,44.9941,44.9941,26800.0
2015-01-15 14:00:00,54.49,54.52,54.45,54.5,28100.0,45.0023,45.0271,44.9693,45.0106,28100.0
2015-01-15 14:05:00,54.5,54.57,54.47,54.55,72200.0,45.0106,45.0684,44.9858,45.0519,72200.0
2015-01-15 14:10:00,54.54,54.55,54.48,54.54,38200.0,45.0436,45.0519,44.9941,45.0436,38200.0
2015-01-15 14:15:00,54.54,54.61,54.53,54.58,41700.0,45.0436,45.1014,45.0354,45.0767,41700.0
2015-01-15 14:20:00,54.58,54.58,54.51,54.55,74900.0,45.0767,45.0767,45.0189,45.0519,74900.0
2015-01-15 14:25:00,54.55,54.56,54.53,54.55,89900.0,45.0519,45.0601,45.0354,45.0519,89900.0
2015-01-15 14:30:00,54.54,54.6,54.51,54.6,67600.0,45.0436,45.0932,45.0189,45.0932,67600.0
2015-01-15 14:35:00,54.61,54.63,54.56,54.59,43500.0,45.1014,45.118,45.0601,45.0849,43500.0
2015-01-15 14:40:00,54.6,54.62,54.58,54.58,29600.0,45.0932,45.1097,45.0767,45.0767,29600.0
2015-01-15 14:45:00,54.58,54.62,54.53,54.54,53500.0,45.0767,45.1097,45.0354,45.0436,53500.0
2015-01-15 14:50:00,54.54,54.59,54.53,54.57,37300.0,45.0436,45.0849,45.0354,45.0684,37300.0
2015-01-15 14:55:00,54.56,54.67,54.55,54.64,210300.0,45.0601,45.151,45.0519,45.1262,210300.0
2015-01-15 15:00:00,54.63,54.67,54.59,54.61,184000.0,45.118,45.151,45.0849,45.1014,184000.0
2015-01-15 15:05:00,54.61,54.61,54.55,54.55,79700.0,45.1014,45.1014,45.0519,45.0519,79700.0
2015-01-15 15:10:00,54.55,54.56,54.45,54.47,103800.0,45.0519,45.0601,44.9693,44.9858,103800.0
2015-01-15 15:15:00,54.47,54.51,54.43,54.51,55300.0,44.9858,45.0189,44.9528,45.0189,55300.0
2015-01-15 15:20:00,54.5,54.5,54.44,54.48,122500.0,45.0106,45.0106,44.961,44.9941,122500.0
2015-01-15 15:25:00,54.48,54.58,54.48,54.56,136200.0,44.9941,45.0767,44.9941,45.0601,136200.0
2015-01-15 15:30:00,54.55,54.6,54.48,54.57,261600.0,45.0519,45.0932,44.9941,45.0684,261600.0
2015-01-15 15:35:00,54.56,54.57,54.49,54.52,66200.0,45.0601,45.0684,45.0023,45.0271,66200.0
2015-01-15 15:40:00,54.51,54.58,54.48,54.51,108100.0,45.0189,45.0767,44.9941,45.0189,108100.0
2015-01-15 15:45:00,54.51,54.54,54.46,54.5,142000.0,45.0189,45.0436,44.9776,45.0106,142000.0
2015-01-15 15:50:00,54.5,54.5,54.36,54.39,319300.0,45.0106,45.0106,44.895,44.9197,319300.0
2015-01-15 15:55:00,54.38,54.4,54.33,54.35,919300.0,44.9115,44.928,44.8702,44.8867,919300.0
2015-01-16 09:30:00,54.16,54.23,54.06,54.19,458600.0,44.7298,44.7876,44.6472,44.7546,458600.0
2015-01-16 09:35:00,54.21,54.32,54.21,54.27,378500.0,44.7711,44.8619,44.7711,44.8206,378500.0
2015-01-16 09:40:00,54.27,54.36,54.26,54.3,647600.0,44.8206,44.895,44.8124,44.8454,647600.0
2015-01-16 09:45:00,54.3,54.3,54.16,54.23,766700.0,44.8454,44.8454,44.7298,44.7876,766700.0
2015-01-16 09:50:00,54.23,54.25,54.09,54.09,247200.0,44.7876,44.8041,44.672,44.672,247200.0
2015-01-16 09:55:00,54.1,54.14,53.99,54.03,511800.0,44.6802,44.7133,44.5894,44.6224,511800.0
2015-01-16 10:00:00,54.04,54.23,54.0,54.08,421200.0,44.6307,44.7876,44.5977,44.6637,421200.0
2015-01-16 10:05:00,54.08,54.1,53.96,53.99,293300.0,44.6637,44.6802,44.5646,44.5894,293300.0
2015-01-16 10:10:00,54.0,54.04,53.89,53.91,248800.0,44.5977,44.6307,44.5068,44.5233,248800.0
2015-01-16 10:15:00,53.91,54.06,53.9,54.06,720000.0,44.5233,44.6472,44.5151,44.6472,720000.0
2015-01-16 10:20:00,54.06,54.11,54.0,54.09,140200.0,44.6472,44.6885,44.5977,44.672,140200.0
2015-01-16 10:25:00,54.1,54.22,54.09,54.16,164400.0,44.6802,44.7793,44.672,44.7298,164400.0
2015-01-16 10:30:00,54.16,54.28,54.16,54.2,135900.0,44.7298,44.8289,44.7298,44.7628,135900.0
2015-01-16 10:35:00,54.21,54.22,54.12,54.15,196300.0,44.7711,44.7793,44.6968,44.7215,196300.0
2015-01-16 10:40:00,54.16,54.19,54.11,54.14,80000.0,44.7298,44.7546,44.6885,44.7133,80000.0
2015-01-16 10:45:00,54.14,54.18,54.07,54.09,131300.0,44.7133,44.7463,44.6555,44.672,131300.0
2015-01-16 10:50:00,54.09,54.22,54.08,54.21,99000.0,44.672,44.7793,44.6637,44.7711,99000.0
2015-01-16 10:55:00,54.2,54.35,54.19,54.31,472100.0,44.7628,44.8867,44.7546,44.8537,472100.0
2015-01-16 11:00:00,54.31,54.36,54.29,54.29,96200.0,44.8537,44.895,44.8372,44.8372,96200.0
2015-01-16 11:05:00,54.29,54.35,54.28,54.32,251100.0,44.8372,44.8867,44.8289,44.8619,251100.0
2015-01-16 11:10:00,54.33,54.33,54.2,54.23,72800.0,44.8702,44.8702,44.7628,44.7876,72800.0
2015-01-16 11:15:00,54.23,54.31,54.19,54.27,397400.0,44.7876,44.8537,44.7546,44.8206,397400.0
2015-01-16 11:20:00,54.26,54.27,54.21,54.23,98900.0,44.8124,44.8206,44.7711,44.7876,98900.0
2015-01-16 11:25:00,54.23,54.23,54.17,54.2,213200.0,44.7876,44.7876,44.7381,44.7628,213200.0
2015-01-16 11:30:00,54.2,54.24,54.18,54.21,83200.0,44.7628,44.7959,44.7463,44.7711,83200.0
2015-01-16 11:35:00,54.21,54.29,54.19,54.28,151400.0,44.7711,44.8372,44.7546,44.8289,151400.0
2015-01-16 11:40:00,54.28,54.31,54.25,54.28,411400.0,44.8289,44.8537,44.8041,44.8289,411400.0
2015-01-16 11:45:00,54.28,54.29,54.22,54.22,158200.0,44.8289,44.8372,44.7793,44.7793,158200.0
2015-01-16 11:50:00,54.21,54.21,54.17,54.2,90000.0,44.7711,44.7711,44.7381,44.7628,90000.0
2015-01-16 11:55:00,54.19,54.23,54.18,54.2,62300.0,44.7546,44.7876,44.7463,44.7628,62300.0
2015-01-16 12:00:00,54.2,54.3,54.2,54.27,89900.0,44.7628,44.8454,44.7628,44.8206,89900.0
2015-01-16 12:05:00,54.27,54.3,54.21,54.23,219400.0,44.8206,44.8454,44.7711,44.7876,219400.0
2015-01-16 12:10:00,54.22,54.3,54.22,54.3,200200.0,44.7793,44.8454,44.7793,44.8454,200200.0
2015-01-16 12:15:00,54.3,54.32,54.29,54.31,22500.0,44.8454,44.8619,44.8372,44.8537,22500.0
2015-01-16 12:20:00,54.3,54.3,54.26,54.27,45900.0,44.8454,44.8454,44.8124,44.8206,45900.0
2015-01-16 12:25:00,54.27,54.31,54.25,54.28,67400.0,44.8206,44.8537,44.8041,44.8289,67400.0
2015-01-16 12:30:00,54.29,54.3,54.27,54.3,60900.0,44.8372,44.8454,44.8206,44.8454,60900.0
2015-01-16 12:35:00,54.31,54.32,54.27,54.31,66000.0,44.8537,44.8619,44.8206,44.8537,66000.0
2015-01-16 12:40:00,54.3,54.45,54.3,54.43,139400.0,44.8454,44.9693,44.8454,44.9528,139400.0
2015-01-16 12:45:00,54.43,54.43,54.4,54.43,75000.0,44.9528,44.9528,44.928,44.9528,75000.0
2015-01-16 12:50:00,54.42,54.51,54.42,54.48,374900.0,44.9445,45.0189,44.9445,44.9941,374900.0
2015-01-16 12:55:00,54.49,54.5,54.43,54.46,126400.0,45.0023,45.0106,44.9528,44.9776,126400.0
2015-01-16 13:00:00,54.46,54.47,54.36,54.36,72100.0,44.9776,44.9858,44.895,44.895,72100.0
2015-01-16 13:05:00,54.37,54.43,54.37,54.41,103300.0,44.9032,44.9528,44.9032,44.9363,103300.0
2015-01-16 13:10:00,54.41,54.42,54.37,54.38,78300.0,44.9363,44.9445,44.9032,44.9115,78300.0
2015-01-16 13:15:00,54.39,54.4,54.34,54.35,66600.0,44.9197,44.928,44.8785,44.8867,66600.0
2015-01-16 13:20:00,54.35,54.38,54.32,54.35,121700.0,44.8867,44.9115,44.8619,44.8867,121700.0
2015-01-16 13:25:00,54.35,54.36,54.28,54.31,74700.0,44.8867,44.895,44.8289,44.8537,74700.0
2015-01-16 13:30:00,54.33,54.38,54.3,54.38,63100.0,44.8702,44.9115,44.8454,44.9115,63100.0
2015-01-16 13:35:00,54.38,54.41,54.35,54.39,110500.0,44.9115,44.9363,44.8867,44.9197,110500.0
2015-01-16 13:40:00,54.4,54.41,54.36,54.39,88600.0,44.928,44.9363,44.895,44.9197,88600.0
2015-01-16 13:45:00,54.39,54.44,54.36,54.43,116400.0,44.9197,44.961,44.895,44.9528,116400.0
2015-01-16 13:50:00,54.43,54.47,54.4,54.46,84900.0,44.9528,44.9858,44.928,44.9776,84900.0
2015-01-16 13:55:00,54.46,54.46,54.43,54.45,66400.0,44.9776,44.9776,44.9528,44.9693,66400.0
2015-01-16 14:00:00,54.45,54.46,54.41,54.44,37600.0,44.9693,44.9776,44.9363,44.961,37600.0
2015-01-16 14:05:00,54.44,54.47,54.42,54.42,94800.0,44.961,44.9858,44.9445,44.9445,94800.0
2015-01-16 14:10:00,54.43,54.45,54.4,54.41,59500.0,44.9528,44.9693,44.928,44.9363,59500.0
2015-01-16 14:15:00,54.41,54.47,54.41,54.46,59900.0,44.9363,44.9858,44.9363,44.9776,59900.0
2015-01-16 14:20:00,54.45,54.47,54.44,54.45,56500.0,44.9693,44.9858,44.961,44.9693,56500.0
2015-01-16 14:25:00,54.45,54.47,54.41,54.44,48900.0,44.9693,44.9858,44.9363,44.961,48900.0
2015-01-16 14:30:00,54.44,54.44,54.38,54.4,89200.0,44.961,44.961,44.9115,44.928,89200.0
2015-01-16 14:35:00,54.4,54.43,54.39,54.41,71900.0,44.928,44.9528,44.9197,44.9363,71900.0
2015-01-16 14:40:00,54.41,54.46,54.41,54.46,60000.0,44.9363,44.9776,44.9363,44.9776,60000.0
2015-01-16 14:45:00,54.45,54.47,54.44,54.45,31600.0,44.9693,44.9858,44.961,44.9693,31600.0
2015-01-16 14:50:00,54.46,54.53,54.46,54.52,111700.0,44.9776,45.0354,44.9776,45.0271,111700.0
2015-01-16 14:55:00,54.51,54.52,54.49,54.51,182400.0,45.0189,45.0271,45.0023,45.0189,182400.0
2015-01-16 15:00:00,54.5,54.51,54.45,54.49,148000.0,45.0106,45.0189,44.9693,45.0023,148000.0
2015-01-16 15:05:00,54.49,54.5,54.45,54.48,174000.0,45.0023,45.0106,44.9693,44.9941,174000.0
2015-01-16 15:10:00,54.47,54.48,54.44,54.46,112000.0,44.9858,44.9941,44.961,44.9776,112000.0
2015-01-16 15:15:00,54.46,54.51,54.45,54.48,157300.0,44.9776,45.0189,44.9693,44.9941,157300.0
2015-01-16 15:20:00,54.48,54.57,54.48,54.57,140400.0,44.9941,45.0684,44.9941,45.0684,140400.0
2015-01-16 15:25:00,54.56,54.57,54.5,54.51,131400.0,45.0601,45.0684,45.0106,45.0189,131400.0
2015-01-16 15:30:00,54.5,54.54,54.5,54.54,125700.0,45.0106,45.0436,45.0106,45.0436,125700.0
2015-01-16 15:35:00,54.54,54.64,54.53,54.64,144700.0,45.0436,45.1262,45.0354,45.1262,144700.0
2015-01-16 15:40:00,54.64,54.67,54.61,54.66,192800.0,45.1262,45.151,45.1014,45.1427,192800.0
2015-01-16 15:45:00,54.66,54.75,54.66,54.72,283000.0,45.1427,45.2171,45.1427,45.1923,283000.0
2015-01-16 15:50:00,54.72,54.75,54.7,54.74,333800.0,45.1923,45.2171,45.1758,45.2088,333800.0
2015-01-16 15:55:00,54.74,54.77,54.72,54.73,453000.0,45.2088,45.2336,45.1923,45.2005,453000.0
2015-01-20 09:30:00,55.1,55.24,55.06,55.17,386700.0,45.5061,45.6217,45.4731,45.5639,386700.0
2015-01-20 09:35:00,55.17,55.18,54.92,54.92,380500.0,45.5639,45.5722,45.3575,45.3575,380500.0
2015-01-20 09:40:00,54.92,54.94,54.85,54.92,316600.0,45.3575,45.374,45.2997,45.3575,316600.0
2015-01-20 09:45:00,54.93,54.95,54.72,54.74,296000.0,45.3657,45.3822,45.1923,45.2088,296000.0
2015-01-20 09:50:00,54.74,54.76,54.68,54.71,278800.0,45.2088,45.2253,45.1593,45.184,278800.0
2015-01-20 09:55:00,54.7,54.72,54.63,54.7,152200.0,45.1758,45.1923,45.118,45.1758,152200.0
2015-01-20 10:00:00,54.69,54.73,54.64,54.71,191800.0,45.1675,45.2005,45.1262,45.184,191800.0
2015-01-20 10:05:00,54.7,54.83,54.69,54.82,261000.0,45.1758,45.2831,45.1675,45.2749,261000.0
2015-01-20 10:10:00,54.82,54.88,54.78,54.84,133000.0,45.2749,45.3244,45.2418,45.2914,133000.0
2015-01-20 10:15:00,54.84,54.88,54.74,54.77,110500.0,45.2914,45.3244,45.2088,45.2336,110500.0
2015-01-20 10:20:00,54.77,54.92,54.76,54.91,103700.0,45.2336,45.3575,45.2253,45.3492,103700.0
2015-01-20 10:25:00,54.91,54.95,54.86,54.92,92900.0,45.3492,45.3822,45.3079,45.3575,92900.0
2015-01-20 10:30:00,54.92,54.95,54.79,54.8,78600.0,45.3575,45.3822,45.2501,45.2584,78600.0
2015-01-20 10:35:00,54.81,54.86,54.75,54.76,152600.0,45.2666,45.3079,45.2171,45.2253,152600.0
2015-01-20 10:40:00,54.76,54.77,54.67,54.72,495100.0,45.2253,45.2336,45.151,45.1923,495100.0
2015-01-20 10:45:00,54.71,54.78,54.7,54.78,64600.0,45.184,45.2418,45.1758,45.2418,64600.0
2015-01-20 10:50:00,54.77,54.77,54.68,54.74,82600.0,45.2336,45.2336,45.1593,45.2088,82600.0
2015-01-20 10:55:00,54.74,54.75,54.67,54.73,71700.0,45.2088,45.2171,45.151,45.2005,71700.0
2015-01-20 11:00:00,54.72,54.74,54.65,54.73,58300.0,45.1923,45.2088,45.1345,45.2005,58300.0
2015-01-20 11:05:00,54.73,54.82,54.7,54.78,66200.0,45.2005,45.2749,45.1758,45.2418,66200.0
2015-01-20 11:10:00,54.78,54.78,54.73,54.77,40600.0,45.2418,45.2418,45.2005,45.2336,40600.0
2015-01-20 11:15:00,54.77,54.77,54.7,54.75,49600.0,45.2336,45.2336,45.1758,45.2171,49600.0
2015-01-20 11:20:00,54.76,54.79,54.74,54.75,68600.0,45.2253,45.2501,45.2088,45.2171,68600.0
2015-01-20 11:25:00,54.75,54.77,54.7,54.75,88500.0,45.2171,45.2336,45.1758,45.2171,88500.0
2015-01-20 11:30:00,54.75,54.78,54.69,54.72,99800.0,45.2171,45.2418,45.1675,45.1923,99800.0
2015-01-20 11:35:00,54.72,54.75,54.67,54.7,143000.0,45.1923,45.2171,45.151,45.1758,143000.0
2015-01-20 11:40:00,54.69,54.69,54.62,54.66,60200.0,45.1675,45.1675,45.1097,45.1427,60200.0
2015-01-20 11:45:00,54.65,54.65,54.52,54.55,80500.0,45.1345,45.1345,45.0271,45.0519,80500.0
2015-01-20 11:50:00,54.56,54.59,54.53,54.58,102000.0,45.0601,45.0849,45.0354,45.0767,102000.0
2015-01-20 11:55:00,54.58,54.64,54.56,54.64,91300.0,45.0767,45.1262,45.0601,45.1262,91300.0
2015-01-20 12:00:00,54.64,54.65,54.61,54.61,74300.0,45.1262,45.1345,45.1014,45.1014,74300.0
2015-01-20 12:05:00,54.61,54.71,54.6,54.71,45800.0,45.1014,45.184,45.0932,45.184,45800.0
2015-01-20 12:10:00,54.71,54.74,54.69,54.72,76300.0,45.184,45.2088,45.1675,45.1923,76300.0
2015-01-20 12:15:00,54.72,54.76,54.69,54.75,44700.0,45.1923,45.2253,45.1675,45.2171,44700.0
2015-01-20 12:20:00,54.74,54.76,54.73,54.74,38500.0,45.2088,45.2253,45.2005,45.2088,38500.0
2015-01-20 12:25:00,54.73,54.8,54.73,54.78,62500.0,45.2005,45.2584,45.2005,45.2418,62500.0
2015-01-20 12:30:00,54.79,54.81,54.76,54.77,41500.0,45.2501,45.2666,45.2253,45.2336,41500.0
2015-01-20 12:35:00,54.77,54.8,54.74,54.8,123800.0,45.2336,45.2584,45.2088,45.2584,123800.0
2015-01-20 12:40:00,54.81,54.83,54.8,54.8,50300.0,45.2666,45.2831,45.2584,45.2584,50300.0
2015-01-20 12:45:00,54.81,54.86,54.8,54.83,45600.0,45.2666,45.3079,45.2584,45.2831,45600.0
2015-01-20 12:50:00,54.84,54.86,54.79,54.79,46500.0,45.2914,45.3079,45.2501,45.2501,46500.0
2015-01-20 12:55:00,54.8,54.84,54.78,54.83,25900.0,45.2584,45.2914,45.2418,45.2831,25900.0
2015-01-20 13:00:00,54.82,54.85,54.8,54.83,35900.0,45.2749,45.2997,45.2584,45.2831,35900.0
2015-01-20 13:05:00,54.83,54.85,54.75,54.76,73600.0,45.2831,45.2997,45.2171,45.2253,73600.0
2015-01-20 13:10:00,54.75,54.83,54.75,54.78,39700.0,45.2171,45.2831,45.2171,45.2418,39700.0
2015-01-20 13:15:00,54.78,54.83,54.77,54.83,30000.0,45.2418,45.2831,45.2336,45.2831,30000.0
2015-01-20 13:20:00,54.83,54.94,54.83,54.9,115900.0,45.2831,45.374,45.2831,45.3409,115900.0
2015-01-20 13:25:00,54.9,54.95,54.89,54.93,45100.0,45.3409,45.3822,45.3327,45.3657,45100.0
2015-01-20 13:30:00,54.93,54.97,54.92,54.94,72400.0,45.3657,45.3988,45.3575,45.374,72400.0
2015-01-20 13:35:00,54.94,54.96,54.91,54.94,50800.0,45.374,45.3905,45.3492,45.374,50800.0
2015-01-20 13:40:00,54.93,54.93,54.87,54.9,38200.0,45.3657,45.3657,45.3162,45.3409,38200.0
2015-01-20 13:45:00,54.9,54.94,54.89,54.93,71700.0,45.3409,45.374,45.3327,45.3657,71700.0
2015-01-20 13:50:00,54.93,54.95,54.9,54.93,41300.0,45.3657,45.3822,45.3409,45.3657,41300.0
2015-01-20 13:55:00,54.94,54.94,54.9,54.92,62200.0,45.374,45.374,45.3409,45.3575,62200.0
2015-01-20 14:00:00,54.92,55.0,54.9,54.99,104500.0,45.3575,45.4235,45.3409,45.4153,104500.0
2015-01-20 14:05:00,54.99,55.0,54.94,54.98,176200.0,45.4153,45.4235,45.374,45.407,176200.0
2015-01-20 14:10:00,54.98,54.98,54.94,54.96,85500.0,45.407,45.407,45.374,45.3905,85500.0
2015-01-20 14:15:00,54.95,54.96,54.92,54.95,99100.0,45.3822,45.3905,45.3575,45.3822,99100.0
2015-01-20 14:20:00,54.95,54.97,54.92,54.95,101100.0,45.3822,45.3988,45.3575,45.3822,101100.0
2015-01-20 14:25:00,54.94,54.96,54.9,54.92,46900.0,45.374,45.3905,45.3409,45.3575,46900.0
2015-01-20 14:30:00,54.93,55.07,54.93,55.06,106000.0,45.3657,45.4813,45.3657,45.4731,106000.0
2015-01-20 14:35:00,55.06,55.11,55.05,55.1,64800.0,45.4731,45.5144,45.4648,45.5061,64800.0
2015-01-20 14:40:00,55.1,55.18,55.09,55.15,56200.0,45.5061,45.5722,45.4979,45.5474,56200.0
2015-01-20 14:45:00,55.16,55.19,55.14,55.19,111100.0,45.5557,45.5805,45.5392,45.5805,111100.0
2015-01-20 14:50:00,55.18,55.19,55.14,55.14,96100.0,45.5722,45.5805,45.5392,45.5392,96100.0
2015-01-20 14:55:00,55.15,55.21,55.14,55.21,213600.0,45.5474,45.597,45.5392,45.597,213600.0
2015-01-20 15:00:00,55.21,55.22,55.16,55.17,82500.0,45.597,45.6052,45.5557,45.5639,82500.0
2015-01-20 15:05:00,55.18,55.21,55.16,55.2,112100.0,45.5722,45.597,45.5557,45.5887,112100.0
2015-01-20 15:10:00,55.19,55.19,55.16,55.18,64200.0,45.5805,45.5805,45.5557,45.5722,64200.0
2015-01-20 15:15:00,55.18,55.23,55.16,55.21,79200.0,45.5722,45.6135,45.5557,45.597,79200.0
2015-01-20 15:20:00,55.21,55.22,55.17,55.19,89000.0,45.597,45.6052,45.5639,45.5805,89000.0
2015-01-20 15:25:00,55.2,55.24,55.18,55.19,52500.0,45.5887,45.6217,45.5722,45.5805,52500.0
2015-01-20 15:30:00,55.2,55.2,55.11,55.13,287700.0,45.5887,45.5887,45.5144,45.5309,287700.0
2015-01-20 15:35:00,55.12,55.17,55.12,55.15,135800.0,45.5226,45.5639,45.5226,45.5474,135800.0
2015-01-20 15:40:00,55.15,55.2,55.13,55.18,138300.0,45.5474,45.5887,45.5309,45.5722,138300.0
2015-01-20 15:45:00,55.18,55.18,55.13,55.14,160400.0,45.5722,45.5722,45.5309,45.5392,160400.0
2015-01-20 15:50:00,55.14,55.15,55.06,55.07,260300.0,45.5392,45.5474,45.4731,45.4813,260300.0
2015-01-20 15:55:00,55.07,55.14,55.06,55.13,481600.0,45.4813,45.5392,45.4731,45.5309,481600.0
2015-01-21 09:30:00,54.96,55.05,54.93,54.96,387300.0,45.3905,45.4648,45.3657,45.3905,387300.0
2015-01-21 09:35:00,54.95,55.29,54.92,55.27,1217100.0,45.3822,45.663,45.3575,45.6465,1217100.0
2015-01-21 09:40:00,55.27,55.4,55.24,55.26,576900.0,45.6465,45.7539,45.6217,45.6383,576900.0
2015-01-21 09:45:00,55.27,55.31,55.11,55.18,246500.0,45.6465,45.6796,45.5144,45.5722,246500.0
2015-01-21 09:50:00,55.17,55.28,55.17,55.2,166500.0,45.5639,45.6548,45.5639,45.5887,166500.0
2015-01-21 09:55:00,55.21,55.28,55.18,55.23,130900.0,45.597,45.6548,45.5722,45.6135,130900.0
2015-01-21 10:00:00,55.24,55.33,55.22,55.26,308500.0,45.6217,45.6961,45.6052,45.6383,308500.0
2015-01-21 10:05:00,55.26,55.31,55.17,55.18,138300.0,45.6383,45.6796,45.5639,45.5722,138300.0
2015-01-21 10:10:00,55.18,55.25,55.12,55.24,108900.0,45.5722,45.63,45.5226,45.6217,108900.0
2015-01-21 10:15:00,55.23,55.35,55.22,55.34,129800.0,45.6135,45.7126,45.6052,45.7043,129800.0
2015-01-21 10:20:00,55.34,55.35,55.25,55.32,95700.0,45.7043,45.7126,45.63,45.6878,95700.0
2015-01-21 10:25:00,55.32,55.39,55.29,55.36,164500.0,45.6878,45.7456,45.663,45.7209,164500.0
2015-01-21 10:30:00,55.36,55.44,55.36,55.39,133900.0,45.7209,45.7869,45.7209,45.7456,133900.0
2015-01-21 10:35:00,55.39,55.4,55.32,55.34,52500.0,45.7456,45.7539,45.6878,45.7043,52500.0
2015-01-21 10:40:00,55.33,55.39,55.33,55.37,40600.0,45.6961,45.7456,45.6961,45.7291,40600.0
2015-01-21 10:45:00,55.38,55.53,55.36,55.53,279000.0,45.7374,45.8613,45.7209,45.8613,279000.0
2015-01-21 10:50:00,55.54,55.63,55.51,55.61,166100.0,45.8695,45.9438,45.8447,45.9273,166100.0
2015-01-21 10:55:00,55.62,55.64,55.58,55.6,196000.0,45.9356,45.9521,45.9025,45.9191,196000.0
2015-01-21 11:00:00,55.61,55.69,55.6,55.6,82600.0,45.9273,45.9934,45.9191,45.9191,82600.0
2015-01-21 11:05:00,55.6,55.62,55.53,55.55,69700.0,45.9191,45.9356,45.8613,45.8778,69700.0
2015-01-21 11:10:00,55.55,55.58,55.53,55.57,30100.0,45.8778,45.9025,45.8613,45.8943,30100.0
2015-01-21 11:15:00,55.56,55.57,55.51,55.54,71500.0,45.886,45.8943,45.8447,45.8695,71500.0
2015-01-21 11:20:00,55.54,55.54,55.47,55.52,55800.0,45.8695,45.8695,45.8117,45.853,55800.0
2015-01-21 11:25:00,55.51,55.54,55.48,55.54,48800.0,45.8447,45.8695,45.82,45.8695,48800.0
2015-01-21 11:30:00,55.53,55.55,55.52,55.53,41800.0,45.8613,45.8778,45.853,45.8613,41800.0
2015-01-21 11:35:00,55.53,55.55,55.45,55.47,37600.0,45.8613,45.8778,45.7952,45.8117,37600.0
2015-01-21 11:40:00,55.47,55.49,55.45,55.49,53200.0,45.8117,45.8282,45.7952,45.8282,53200.0
2015-01-21 11:45:00,55.49,55.55,55.49,55.55,34200.0,45.8282,45.8778,45.8282,45.8778,34200.0
2015-01-21 11:50:00,55.55,55.58,55.55,55.56,49100.0,45.8778,45.9025,45.8778,45.886,49100.0
2015-01-21 11:55:00,55.56,55.59,55.56,55.57,34300.0,45.886,45.9108,45.886,45.8943,34300.0
2015-01-21 12:00:00,55.55,55.59,55.54,55.58,24200.0,45.8778,45.9108,45.8695,45.9025,24200.0
2015-01-21 12:05:00,55.58,55.61,55.55,55.55,35600.0,45.9025,45.9273,45.8778,45.8778,35600.0
2015-01-21 12:10:00,55.56,55.62,55.55,55.61,27900.0,45.886,45.9356,45.8778,45.9273,27900.0
2015-01-21 12:15:00,55.62,55.62,55.59,55.59,23100.0,45.9356,45.9356,45.9108,45.9108,23100.0
2015-01-21 12:20:00,55.58,55.62,55.58,55.59,32500.0,45.9025,45.9356,45.9025,45.9108,32500.0
2015-01-21 12:25:00,55.59,55.64,55.59,55.63,27600.0,45.9108,45.9521,45.9108,45.9438,27600.0
2015-01-21 12:30:00,55.64,55.65,55.55,55.57,33500.0,45.9521,45.9604,45.8778,45.8943,33500.0
2015-01-21 12:35:00,55.58,55.58,55.53,55.54,25100.0,45.9025,45.9025,45.8613,45.8695,25100.0
2015-01-21 12:40:00,55.53,55.56,55.53,55.55,58800.0,45.8613,45.886,45.8613,45.8778,58800.0
2015-01-21 12:45:00,55.55,55.6,55.54,55.56,87400.0,45.8778,45.9191,45.8695,45.886,87400.0
2015-01-21 12:50:00,55.56,55.59,55.44,55.46,147800.0,45.886,45.9108,45.7869,45.8034,147800.0
2015-01-21 12:55:00,55.46,55.51,55.45,55.5,14800.0,45.8034,45.8447,45.7952,45.8365,14800.0
2015-01-21 13:00:00,55.49,55.53,55.45,55.51,88500.0,45.8282,45.8613,45.7952,45.8447,88500.0
2015-01-21 13:05:00,55.52,55.56,55.49,55.54,25300.0,45.853,45.886,45.8282,45.8695,25300.0
2015-01-21 13:10:00,55.54,55.55,55.49,55.51,41800.0,45.8695,45.8778,45.8282,45.8447,41800.0
2015-01-21 13:15:00,55.52,55.54,55.51,55.54,17300.0,45.853,45.8695,45.8447,45.8695,17300.0
2015-01-21 13:20:00,55.54,55.54,55.5,55.51,18100.0,45.8695,45.8695,45.8365,45.8447,18100.0
2015-01-21 13:25:00,55.52,55.52,55.41,55.43,60200.0,45.853,45.853,45.7621,45.7787,60200.0
2015-01-21 13:30:00,55.43,55.43,55.38,55.41,54000.0,45.7787,45.7787,45.7374,45.7621,54000.0
2015-01-21 13:35:00,55.41,55.44,55.37,55.42,63700.0,45.7621,45.7869,45.7291,45.7704,63700.0
2015-01-21 13:40:00,55.42,55.43,55.39,55.42,27600.0,45.7704,45.7787,45.7456,45.7704,27600.0
2015-01-21 13:45:00,55.42,55.44,55.39,55.39,30100.0,45.7704,45.7869,45.7456,45.7456,30100.0
2015-01-21 13:50:00,55.4,55.42,55.37,55.37,50800.0,45.7539,45.7704,45.7291,45.7291,50800.0
2015-01-21 13:55:00,55.37,55.38,55.29,55.3,62300.0,45.7291,45.7374,45.663,45.6713,62300.0
2015-01-21 14:00:00,55.29,55.31,55.26,55.31,55700.0,45.663,45.6796,45.6383,45.6796,55700.0
2015-01-21 14:05:00,55.31,55.33,55.29,55.3,41900.0,45.6796,45.6961,45.663,45.6713,41900.0
2015-01-21 14:10:00,55.29,55.34,55.26,55.33,45800.0,45.663,45.7043,45.6383,45.6961,45800.0
2015-01-21 14:15:00,55.34,55.37,55.33,55.34,47600.0,45.7043,45.7291,45.6961,45.7043,47600.0
2015-01-21 14:20:00,55.34,55.4,55.34,55.37,45900.0,45.7043,45.7539,45.7043,45.7291,45900.0
2015-01-21 14:25:00,55.37,55.4,55.34,55.36,135100.0,45.7291,45.7539,45.7043,45.7209,135100.0
2015-01-21 14:30:00,55.36,55.38,55.33,55.34,30200.0,45.7209,45.7374,45.6961,45.7043,30200.0
2015-01-21 14:35:00,55.33,55.35,55.3,55.32,72900.0,45.6961,45.7126,45.6713,45.6878,72900.0
2015-01-21 14:40:00,55.32,55.39,55.29,55.39,51200.0,45.6878,45.7456,45.663,45.7456,51200.0
2015-01-21 14:45:00,55.38,55.46,55.38,55.46,86200.0,45.7374,45.8034,45.7374,45.8034,86200.0
2015-01-21 14:50:00,55.46,55.48,55.42,55.42,52700.0,45.8034,45.82,45.7704,45.7704,52700.0
2015-01-21 14:55:00,55.43,55.48,55.42,55.46,51900.0,45.7787,45.82,45.7704,45.8034,51900.0
2015-01-21 15:00:00,55.46,55.47,55.43,55.44,88000.0,45.8034,45.8117,45.7787,45.7869,88000.0
2015-01-21 15:05:00,55.44,55.44,55.39,55.39,76700.0,45.7869,45.7869,45.7456,45.7456,76700.0
2015-01-21 15:10:00,55.38,55.43,55.36,55.42,55400.0,45.7374,45.7787,45.7209,45.7704,55400.0
2015-01-21 15:15:00,55.43,55.52,55.43,55.51,87200.0,45.7787,45.853,45.7787,45.8447,87200.0
2015-01-21 15:20:00,55.5,55.52,55.47,55.52,84700.0,45.8365,45.853,45.8117,45.853,84700.0
2015-01-21 15:25:00,55.52,55.55,55.48,55.49,79300.0,45.853,45.8778,45.82,45.8282,79300.0
2015-01-21 15:30:00,55.49,55.55,55.48,55.54,100600.0,45.8282,45.8778,45.82,45.8695,100600.0
2015-01-21 15:35:00,55.54,55.55,55.51,55.54,113100.0,45.8695,45.8778,45.8447,45.8695,113100.0
2015-01-21 15:40:00,55.54,55.55,55.51,55.53,111100.0,45.8695,45.8778,45.8447,45.8613,111100.0
2015-01-21 15:45:00,55.54,55.59,55.53,55.58,114000.0,45.8695,45.9108,45.8613,45.9025,114000.0
2015-01-21 15:50:00,55.57,55.58,55.55,55.56,130700.0,45.8943,45.9025,45.8778,45.886,130700.0
2015-01-21 15:55:00,55.55,55.59,55.54,55.56,398000.0,45.8778,45.9108,45.8695,45.886,398000.0
2015-01-22 09:30:00,55.84,56.12,55.84,55.92,336600.0,46.1173,46.3485,46.1173,46.1833,336600.0
2015-01-22 09:35:00,55.91,55.93,55.78,55.92,638500.0,46.1751,46.1916,46.0677,46.1833,638500.0
2015-01-22 09:40:00,55.91,55.91,55.7,55.81,367800.0,46.1751,46.1751,46.0017,46.0925,367800.0
2015-01-22 09:45:00,55.82,55.86,55.59,55.67,390100.0,46.1008,46.1338,45.9108,45.9769,390100.0
2015-01-22 09:50:00,55.67,55.76,55.6,55.74,233500.0,45.9769,46.0512,45.9191,46.0347,233500.0
2015-01-22 09:55:00,55.73,55.78,55.66,55.74,210800.0,46.0264,46.0677,45.9686,46.0347,210800.0
2015-01-22 10:00:00,55.73,55.87,55.72,55.8,297800.0,46.0264,46.1421,46.0182,46.0842,297800.0
2015-01-22 10:05:00,55.8,55.89,55.74,55.83,126300.0,46.0842,46.1586,46.0347,46.109,126300.0
2015-01-22 10:10:00,55.83,55.91,55.79,55.9,113600.0,46.109,46.1751,46.076,46.1668,113600.0
2015-01-22 10:15:00,55.89,56.05,55.88,56.02,139700.0,46.1586,46.2907,46.1503,46.2659,139700.0
2015-01-22 10:20:00,56.03,56.07,56.02,56.07,219600.0,46.2742,46.3072,46.2659,46.3072,219600.0
2015-01-22 10:25:00,56.07,56.07,55.99,56.02,123200.0,46.3072,46.3072,46.2412,46.2659,123200.0
2015-01-22 10:30:00,56.03,56.05,56.01,56.01,53700.0,46.2742,46.2907,46.2577,46.2577,53700.0
2015-01-22 10:35:00,56.01,56.09,56.0,56.05,71800.0,46.2577,46.3237,46.2494,46.2907,71800.0
2015-01-22 10:40:00,56.06,56.12,56.05,56.11,74200.0,46.299,46.3485,46.2907,46.3403,74200.0
2015-01-22 10:45:00,56.12,56.17,56.1,56.14,97100.0,46.3485,46.3898,46.332,46.365,97100.0
2015-01-22 10:50:00,56.13,56.19,56.13,56.17,61700.0,46.3568,46.4063,46.3568,46.3898,61700.0
2015-01-22 10:55:00,56.18,56.29,56.18,56.29,173300.0,46.3981,46.4889,46.3981,46.4889,173300.0
2015-01-22 11:00:00,56.28,56.31,56.18,56.21,145300.0,46.4807,46.5054,46.3981,46.4229,145300.0
2015-01-22 11:05:00,56.2,56.21,56.13,56.15,262900.0,46.4146,46.4229,46.3568,46.3733,262900.0
2015-01-22 11:10:00,56.17,56.17,56.1,56.14,65200.0,46.3898,46.3898,46.332,46.365,65200.0
2015-01-22 11:15:00,56.14,56.17,56.12,56.15,51000.0,46.365,46.3898,46.3485,46.3733,51000.0
2015-01-22 11:20:00,56.16,56.21,56.16,56.21,65200.0,46.3816,46.4229,46.3816,46.4229,65200.0
2015-01-22 11:25:00,56.2,56.23,56.17,56.19,142400.0,46.4146,46.4394,46.3898,46.4063,142400.0
2015-01-22 11:30:00,56.19,56.21,56.1,56.14,80100.0,46.4063,46.4229,46.332,46.365,80100.0
2015-01-22 11:35:00,56.14,56.15,56.08,56.13,59300.0,46.365,46.3733,46.3155,46.3568,59300.0
2015-01-22 11:40:00,56.12,56.15,56.08,56.08,37900.0,46.3485,46.3733,46.3155,46.3155,37900.0
2015-01-22 11:45:00,56.09,56.12,56.07,56.07,60100.0,46.3237,46.3485,46.3072,46.3072,60100.0
2015-01-22 11:50:00,56.07,56.08,56.0,56.01,73900.0,46.3072,46.3155,46.2494,46.2577,73900.0
2015-01-22 11:55:00,56.02,56.09,56.01,56.09,61500.0,46.2659,46.3237,46.2577,46.3237,61500.0
2015-01-22 12:00:00,56.1,56.12,56.05,56.06,73400.0,46.332,46.3485,46.2907,46.299,73400.0
2015-01-22 12:05:00,56.06,56.08,56.0,56.02,197700.0,46.299,46.3155,46.2494,46.2659,197700.0
2015-01-22 12:10:00,56.02,56.11,56.0,56.07,74200.0,46.2659,46.3403,46.2494,46.3072,74200.0
2015-01-22 12:15:00,56.06,56.09,56.06,56.07,95400.0,46.299,46.3237,46.299,46.3072,95400.0
2015-01-22 12:20:00,56.07,56.13,56.06,56.12,127400.0,46.3072,46.3568,46.299,46.3485,127400.0
2015-01-22 12:25:00,56.12,56.14,56.1,56.13,77500.0,46.3485,46.365,46.332,46.3568,77500.0
2015-01-22 12:30:00,56.12,56.13,56.05,56.06,26500.0,46.3485,46.3568,46.2907,46.299,26500.0
2015-01-22 12:35:00,56.07,56.08,56.04,56.05,59800.0,46.3072,46.3155,46.2825,46.2907,59800.0
2015-01-22 12:40:00,56.05,56.09,56.03,56.09,20800.0,46.2907,46.3237,46.2742,46.3237,20800.0
2015-01-22 12:45:00,56.09,56.1,56.05,56.08,44900.0,46.3237,46.332,46.2907,46.3155,44900.0
2015-01-22 12:50:00,56.08,56.08,55.99,56.0,56700.0,46.3155,46.3155,46.2412,46.2494,56700.0
2015-01-22 12:55:00,56.0,56.04,55.99,56.04,53400.0,46.2494,46.2825,46.2412,46.2825,53400.0
2015-01-22 13:00:00,56.04,56.15,56.03,56.13,53800.0,46.2825,46.3733,46.2742,46.3568,53800.0
2015-01-22 13:05:00,56.13,56.13,56.11,56.12,30100.0,46.3568,46.3568,46.3403,46.3485,30100.0
2015-01-22 13:10:00,56.12,56.16,56.11,56.11,44000.0,46.3485,46.3816,46.3403,46.3403,44000.0
2015-01-22 13:15:00,56.11,56.12,56.04,56.05,25200.0,46.3403,46.3485,46.2825,46.2907,25200.0
2015-01-22 13:20:00,56.04,56.07,56.01,56.07,24500.0,46.2825,46.3072,46.2577,46.3072,24500.0
2015-01-22 13:25:00,56.06,56.08,56.04,56.06,38400.0,46.299,46.3155,46.2825,46.299,38400.0
2015-01-22 13:30:00,56.06,56.11,56.06,56.1,33300.0,46.299,46.3403,46.299,46.332,33300.0
2015-01-22 13:35:00,56.1,56.12,56.08,56.12,44800.0,46.332,46.3485,46.3155,46.3485,44800.0
2015-01-22 13:40:00,56.13,56.18,56.11,56.18,49400.0,46.3568,46.3981,46.3403,46.3981,49400.0
2015-01-22 13:45:00,56.18,56.2,56.15,56.19,29100.0,46.3981,46.4146,46.3733,46.4063,29100.0
2015-01-22 13:50:00,56.18,56.21,56.17,56.19,22400.0,46.3981,46.4229,46.3898,46.4063,22400.0
2015-01-22 13:55:00,56.19,56.2,56.17,56.2,35600.0,46.4063,46.4146,46.3898,46.4146,35600.0
2015-01-22 14:00:00,56.2,56.22,56.19,56.21,42600.0,46.4146,46.4311,46.4063,46.4229,42600.0
2015-01-22 14:05:00,56.21,56.21,56.14,56.17,53300.0,46.4229,46.4229,46.365,46.3898,53300.0
2015-01-22 14:10:00,56.17,56.21,56.16,56.21,71200.0,46.3898,46.4229,46.3816,46.4229,71200.0
2015-01-22 14:15:00,56.21,56.26,56.2,56.26,106000.0,46.4229,46.4641,46.4146,46.4641,106000.0
2015-01-22 14:20:00,56.25,56.25,56.21,56.22,44400.0,46.4559,46.4559,46.4229,46.4311,44400.0
2015-01-22 14:25:00,56.22,56.26,56.22,56.25,47200.0,46.4311,46.4641,46.4311,46.4559,47200.0
2015-01-22 14:30:00,56.26,56.37,56.26,56.35,101700.0,46.4641,46.555,46.4641,46.5385,101700.0
2015-01-22 14:35:00,56.35,56.38,56.34,56.37,48100.0,46.5385,46.5633,46.5302,46.555,48100.0
2015-01-22 14:40:00,56.37,56.39,56.35,56.39,36300.0,46.555,46.5715,46.5385,46.5715,36300.0
2015-01-22 14:45:00,56.38,56.45,56.38,56.43,69800.0,46.5633,46.6211,46.5633,46.6045,69800.0
2015-01-22 14:50:00,56.43,56.48,56.43,56.48,43400.0,46.6045,46.6458,46.6045,46.6458,43400.0
2015-01-22 14:55:00,56.48,56.51,56.46,56.49,71800.0,46.6458,46.6706,46.6293,46.6541,71800.0
2015-01-22 15:00:00,56.5,56.57,56.49,56.53,157700.0,46.6624,46.7202,46.6541,46.6871,157700.0
2015-01-22 15:05:00,56.54,56.56,56.52,56.54,90400.0,46.6954,46.7119,46.6789,46.6954,90400.0
2015-01-22 15:10:00,56.53,56.56,56.51,56.52,114200.0,46.6871,46.7119,46.6706,46.6789,114200.0
2015-01-22 15:15:00,56.52,56.57,56.52,56.56,140100.0,46.6789,46.7202,46.6789,46.7119,140100.0
2015-01-22 15:20:00,56.57,56.58,56.49,56.49,154800.0,46.7202,46.7284,46.6541,46.6541,154800.0
2015-01-22 15:25:00,56.5,56.51,56.45,56.5,239500.0,46.6624,46.6706,46.6211,46.6624,239500.0
2015-01-22 15:30:00,56.51,56.54,56.49,56.54,172400.0,46.6706,46.6954,46.6541,46.6954,172400.0
2015-01-22 15:35:00,56.54,56.54,56.48,56.51,202100.0,46.6954,46.6954,46.6458,46.6706,202100.0
2015-01-22 15:40:00,56.52,56.52,56.47,56.49,223700.0,46.6789,46.6789,46.6376,46.6541,223700.0
2015-01-22 15:45:00,56.5,56.5,56.47,56.48,286700.0,46.6624,46.6624,46.6376,46.6458,286700.0
2015-01-22 15:50:00,56.48,56.49,56.42,56.44,470200.0,46.6458,46.6541,46.5963,46.6128,470200.0
2015-01-22 15:55:00,56.45,56.47,56.42,56.46,701600.0,46.6211,46.6376,46.5963,46.6293,701600.0
2015-01-23 09:30:00,56.06,56.27,56.06,56.2,629700.0,46.299,46.4724,46.299,46.4146,629700.0
2015-01-23 09:35:00,56.2,56.24,56.13,56.14,490100.0,46.4146,46.4476,46.3568,46.365,490100.0
2015-01-23 09:40:00,56.15,56.15,56.0,56.02,382000.0,46.3733,46.3733,46.2494,46.2659,382000.0
2015-01-23 09:45:00,56.01,56.12,55.96,55.98,224500.0,46.2577,46.3485,46.2164,46.2329,224500.0
2015-01-23 09:50:00,55.97,56.03,55.94,56.0,244600.0,46.2246,46.2742,46.1999,46.2494,244600.0
2015-01-23 09:55:00,55.99,56.03,55.95,56.01,86900.0,46.2412,46.2742,46.2081,46.2577,86900.0
2015-01-23 10:00:00,56.02,56.13,56.01,56.05,70400.0,46.2659,46.3568,46.2577,46.2907,70400.0
2015-01-23 10:05:00,56.06,56.14,56.05,56.09,97500.0,46.299,46.365,46.2907,46.3237,97500.0
2015-01-23 10:10:00,56.08,56.11,56.05,56.07,125700.0,46.3155,46.3403,46.2907,46.3072,125700.0
2015-01-23 10:15:00,56.06,56.06,56.0,56.03,133300.0,46.299,46.299,46.2494,46.2742,133300.0
2015-01-23 10:20:00,56.03,56.11,55.98,56.08,434400.0,46.2742,46.3403,46.2329,46.3155,434400.0
2015-01-23 10:25:00,56.08,56.12,56.03,56.1,229900.0,46.3155,46.3485,46.2742,46.332,229900.0
2015-01-23 10:30:00,56.1,56.16,56.05,56.07,240300.0,46.332,46.3816,46.2907,46.3072,240300.0
2015-01-23 10:35:00,56.07,56.1,56.03,56.05,132100.0,46.3072,46.332,46.2742,46.2907,132100.0
2015-01-23 10:40:00,56.06,56.09,56.0,56.01,106000.0,46.299,46.3237,46.2494,46.2577,106000.0
2015-01-23 10:45:00,56.02,56.03,55.98,56.03,54200.0,46.2659,46.2742,46.2329,46.2742,54200.0
2015-01-23 10:50:00,56.03,56.18,56.01,56.16,125200.0,46.2742,46.3981,46.2577,46.3816,125200.0
2015-01-23 10:55:00,56.17,56.26,56.16,56.22,114400.0,46.3898,46.4641,46.3816,46.4311,114400.0
2015-01-23 11:00:00,56.23,56.28,56.22,56.27,59700.0,46.4394,46.4807,46.4311,46.4724,59700.0
2015-01-23 11:05:00,56.27,56.28,56.23,56.23,36300.0,46.4724,46.4807,46.4394,46.4394,36300.0
2015-01-23 11:10:00,56.23,56.24,56.16,56.18,64000.0,46.4394,46.4476,46.3816,46.3981,64000.0
2015-01-23 11:15:00,56.19,56.24,56.17,56.24,153000.0,46.4063,46.4476,46.3898,46.4476,153000.0
2015-01-23 11:20:00,56.24,56.27,56.2,56.24,46200.0,46.4476,46.4724,46.4146,46.4476,46200.0
2015-01-23 11:25:00,56.23,56.28,56.23,56.27,118100.0,46.4394,46.4807,46.4394,46.4724,118100.0
2015-01-23 11:30:00,56.28,56.28,56.24,56.26,80400.0,46.4807,46.4807,46.4476,46.4641,80400.0
2015-01-23 11:35:00,56.26,56.3,56.24,56.27,55000.0,46.4641,46.4972,46.4476,46.4724,55000.0
2015-01-23 11:40:00,56.27,56.27,56.22,56.23,57200.0,46.4724,46.4724,46.4311,46.4394,57200.0
2015-01-23 11:45:00,56.24,56.3,56.24,56.27,43300.0,46.4476,46.4972,46.4476,46.4724,43300.0
2015-01-23 11:50:00,56.27,56.28,56.19,56.2,164700.0,46.4724,46.4807,46.4063,46.4146,164700.0
2015-01-23 11:55:00,56.2,56.24,56.17,56.19,71400.0,46.4146,46.4476,46.3898,46.4063,71400.0
2015-01-23 12:00:00,56.18,56.2,56.16,56.18,47900.0,46.3981,46.4146,46.3816,46.3981,47900.0
2015-01-23 12:05:00,56.18,56.23,56.17,56.2,62400.0,46.3981,46.4394,46.3898,46.4146,62400.0
2015-01-23 12:10:00,56.21,56.31,56.2,56.28,89200.0,46.4229,46.5054,46.4146,46.4807,89200.0
2015-01-23 12:15:00,56.28,56.29,56.21,56.22,66200.0,46.4807,46.4889,46.4229,46.4311,66200.0
2015-01-23 12:20:00,56.23,56.26,56.18,56.26,45200.0,46.4394,46.4641,46.3981,46.4641,45200.0
2015-01-23 12:25:00,56.26,56.3,56.25,56.28,47500.0,46.4641,46.4972,46.4559,46.4807,47500.0
2015-01-23 12:30:00,56.27,56.33,56.27,56.32,59900.0,46.4724,46.522,46.4724,46.5137,59900.0
2015-01-23 12:35:00,56.33,56.39,56.31,56.35,75500.0,46.522,46.5715,46.5054,46.5385,75500.0
2015-01-23 12:40:00,56.36,56.36,56.3,56.3,60300.0,46.5467,46.5467,46.4972,46.4972,60300.0
2015-01-23 12:45:00,56.31,56.33,56.3,56.32,42900.0,46.5054,46.522,46.4972,46.5137,42900.0
2015-01-23 12:50:00,56.32,56.37,56.31,56.34,58900.0,46.5137,46.555,46.5054,46.5302,58900.0
2015-01-23 12:55:00,56.34,56.35,56.29,56.34,191800.0,46.5302,46.5385,46.4889,46.5302,191800.0
2015-01-23 13:00:00,56.34,56.34,56.3,56.33,52100.0,46.5302,46.5302,46.4972,46.522,52100.0
2015-01-23 13:05:00,56.32,56.38,56.31,56.38,104700.0,46.5137,46.5633,46.5054,46.5633,104700.0
2015-01-23 13:10:00,56.37,56.39,56.34,56.35,54000.0,46.555,46.5715,46.5302,46.5385,54000.0
2015-01-23 13:15:00,56.35,56.35,56.23,56.26,129900.0,46.5385,46.5385,46.4394,46.4641,129900.0
2015-01-23 13:20:00,56.26,56.29,56.25,56.27,65500.0,46.4641,46.4889,46.4559,46.4724,65500.0
2015-01-23 13:25:00,56.27,56.29,56.24,56.27,61800.0,46.4724,46.4889,46.4476,46.4724,61800.0
2015-01-23 13:30:00,56.27,56.3,56.26,56.28,38300.0,46.4724,46.4972,46.4641,46.4807,38300.0
2015-01-23 13:35:00,56.29,56.32,56.28,56.32,61400.0,46.4889,46.5137,46.4807,46.5137,61400.0
2015-01-23 13:40:00,56.32,56.37,56.31,56.34,74600.0,46.5137,46.555,46.5054,46.5302,74600.0
2015-01-23 13:45:00,56.34,56.36,56.31,56.36,48100.0,46.5302,46.5467,46.5054,46.5467,48100.0
2015-01-23 13:50:00,56.36,56.38,56.34,56.37,50000.0,46.5467,46.5633,46.5302,46.555,50000.0
2015-01-23 13:55:00,56.36,56.37,56.31,56.33,38300.0,46.5467,46.555,46.5054,46.522,38300.0
2015-01-23 14:00:00,56.34,56.34,56.31,56.33,66100.0,46.5302,46.5302,46.5054,46.522,66100.0
2015-01-23 14:05:00,56.33,56.33,56.26,56.31,83500.0,46.522,46.522,46.4641,46.5054,83500.0
2015-01-23 14:10:00,56.3,56.33,56.29,56.31,57400.0,46.4972,46.522,46.4889,46.5054,57400.0
2015-01-23 14:15:00,56.31,56.32,56.25,56.29,42500.0,46.5054,46.5137,46.4559,46.4889,42500.0
2015-01-23 14:20:00,56.29,56.3,56.26,56.27,37000.0,46.4889,46.4972,46.4641,46.4724,37000.0
2015-01-23 14:25:00,56.27,56.29,56.25,56.28,50200.0,46.4724,46.4889,46.4559,46.4807,50200.0
2015-01-23 14:30:00,56.28,56.29,56.24,56.26,89700.0,46.4807,46.4889,46.4476,46.4641,89700.0
2015-01-23 14:35:00,56.25,56.26,56.19,56.22,85700.0,46.4559,46.4641,46.4063,46.4311,85700.0
2015-01-23 14:40:00,56.23,56.25,56.22,56.24,52500.0,46.4394,46.4559,46.4311,46.4476,52500.0
2015-01-23 14:45:00,56.23,56.25,56.17,56.2,80000.0,46.4394,46.4559,46.3898,46.4146,80000.0
2015-01-23 14:50:00,56.2,56.2,56.17,56.18,163700.0,46.4146,46.4146,46.3898,46.3981,163700.0
2015-01-23 14:55:00,56.18,56.19,56.13,56.14,58400.0,46.3981,46.4063,46.3568,46.365,58400.0
2015-01-23 15:00:00,56.14,56.15,56.1,56.12,134300.0,46.365,46.3733,46.332,46.3485,134300.0
2015-01-23 15:05:00,56.11,56.16,56.09,56.14,89300.0,46.3403,46.3816,46.3237,46.365,89300.0
2015-01-23 15:10:00,56.15,56.17,56.12,56.13,72400.0,46.3733,46.3898,46.3485,46.3568,72400.0
2015-01-23 15:15:00,56.13,56.16,56.1,56.15,108500.0,46.3568,46.3816,46.332,46.3733,108500.0
2015-01-23 15:20:00,56.14,56.15,56.1,56.14,106700.0,46.365,46.3733,46.332,46.365,106700.0
2015-01-23 15:25:00,56.14,56.16,56.12,56.16,133000.0,46.365,46.3816,46.3485,46.3816,133000.0
2015-01-23 15:30:00,56.15,56.15,56.05,56.07,308700.0,46.3733,46.3733,46.2907,46.3072,308700.0
2015-01-23 15:35:00,56.07,56.08,56.03,56.04,213500.0,46.3072,46.3155,46.2742,46.2825,213500.0
2015-01-23 15:40:00,56.03,56.08,56.03,56.06,175400.0,46.2742,46.3155,46.2742,46.299,175400.0
2015-01-23 15:45:00,56.06,56.07,55.99,56.05,283200.0,46.299,46.3072,46.2412,46.2907,283200.0
2015-01-23 15:50:00,56.05,56.05,55.98,56.02,314900.0,46.2907,46.2907,46.2329,46.2659,314900.0
2015-01-23 15:55:00,56.02,56.02,55.95,55.98,421300.0,46.2659,46.2659,46.2081,46.2329,421300.0
2015-01-26 09:30:00,55.88,56.16,55.82,55.85,337100.0,46.1503,46.3816,46.1008,46.1255,337100.0
2015-01-26 09:35:00,55.84,55.88,55.75,55.76,202500.0,46.1173,46.1503,46.0429,46.0512,202500.0
2015-01-26 09:40:00,55.76,55.8,55.67,55.67,328100.0,46.0512,46.0842,45.9769,45.9769,328100.0
2015-01-26 09:45:00,55.67,55.71,55.6,55.7,165700.0,45.9769,46.0099,45.9191,46.0017,165700.0
2015-01-26 09:50:00,55.69,55.88,55.68,55.88,133300.0,45.9934,46.1503,45.9851,46.1503,133300.0
2015-01-26 09:55:00,55.89,55.9,55.83,55.86,355400.0,46.1586,46.1668,46.109,46.1338,355400.0
2015-01-26 10:00:00,55.86,55.94,55.85,55.94,132300.0,46.1338,46.1999,46.1255,46.1999,132300.0
2015-01-26 10:05:00,55.94,56.0,55.92,55.97,72600.0,46.1999,46.2494,46.1833,46.2246,72600.0
2015-01-26 10:10:00,55.98,55.99,55.94,55.98,55100.0,46.2329,46.2412,46.1999,46.2329,55100.0
2015-01-26 10:15:00,55.98,56.0,55.92,55.94,71400.0,46.2329,46.2494,46.1833,46.1999,71400.0
2015-01-26 10:20:00,55.95,55.96,55.9,55.91,32400.0,46.2081,46.2164,46.1668,46.1751,32400.0
2015-01-26 10:25:00,55.91,55.97,55.91,55.96,36000.0,46.1751,46.2246,46.1751,46.2164,36000.0
2015-01-26 10:30:00,55.96,55.97,55.89,55.91,106800.0,46.2164,46.2246,46.1586,46.1751,106800.0
2015-01-26 10:35:00,55.92,55.99,55.91,55.96,109600.0,46.1833,46.2412,46.1751,46.2164,109600.0
2015-01-26 10:40:00,55.97,56.03,55.95,55.98,132800.0,46.2246,46.2742,46.2081,46.2329,132800.0
2015-01-26 10:45:00,55.98,56.0,55.95,55.95,75700.0,46.2329,46.2494,46.2081,46.2081,75700.0
2015-01-26 10:50:00,55.95,55.98,55.92,55.93,71600.0,46.2081,46.2329,46.1833,46.1916,71600.0
2015-01-26 10:55:00,55.93,55.93,55.87,55.91,54600.0,46.1916,46.1916,46.1421,46.1751,54600.0
2015-01-26 11:00:00,55.92,55.94,55.89,55.94,45100.0,46.1833,46.1999,46.1586,46.1999,45100.0
2015-01-26 11:05:00,55.95,55.98,55.92,55.92,37000.0,46.2081,46.2329,46.1833,46.1833,37000.0
2015-01-26 11:10:00,55.92,55.94,55.89,55.94,41900.0,46.1833,46.1999,46.1586,46.1999,41900.0
2015-01-26 11:15:00,55.93,55.94,55.86,55.87,46200.0,46.1916,46.1999,46.1338,46.1421,46200.0
2015-01-26 11:20:00,55.88,55.93,55.88,55.9,32100.0,46.1503,46.1916,46.1503,46.1668,32100.0
2015-01-26 11:25:00,55.9,55.9,55.84,55.89,45500.0,46.1668,46.1668,46.1173,46.1586,45500.0
2015-01-26 11:30:00,55.89,55.9,55.83,55.84,30900.0,46.1586,46.1668,46.109,46.1173,30900.0
2015-01-26 11:35:00,55.84,55.87,55.81,55.84,67600.0,46.1173,46.1421,46.0925,46.1173,67600.0
2015-01-26 11:40:00,55.85,55.89,55.84,55.89,88400.0,46.1255,46.1586,46.1173,46.1586,88400.0
2015-01-26 11:45:00,55.89,55.93,55.87,55.92,35900.0,46.1586,46.1916,46.1421,46.1833,35900.0
2015-01-26 11:50:00,55.92,56.0,55.91,56.0,52500.0,46.1833,46.2494,46.1751,46.2494,52500.0
2015-01-26 11:55:00,56.01,56.01,55.97,55.99,31700.0,46.2577,46.2577,46.2246,46.2412,31700.0
2015-01-26 12:00:00,55.98,56.0,55.95,55.97,38900.0,46.2329,46.2494,46.2081,46.2246,38900.0
2015-01-26 12:05:00,55.98,56.03,55.97,56.02,31200.0,46.2329,46.2742,46.2246,46.2659,31200.0
2015-01-26 12:10:00,56.01,56.04,56.0,56.0,35800.0,46.2577,46.2825,46.2494,46.2494,35800.0
2015-01-26 12:15:00,56.01,56.02,55.99,56.01,19800.0,46.2577,46.2659,46.2412,46.2577,19800.0
2015-01-26 12:20:00,56.02,56.02,55.93,55.94,29200.0,46.2659,46.2659,46.1916,46.1999,29200.0
2015-01-26 12:25:00,55.94,55.97,55.93,55.95,36300.0,46.1999,46.2246,46.1916,46.2081,36300.0
2015-01-26 12:30:00,55.96,55.98,55.91,55.91,34800.0,46.2164,46.2329,46.1751,46.1751,34800.0
2015-01-26 12:35:00,55.91,55.92,55.86,55.91,49100.0,46.1751,46.1833,46.1338,46.1751,49100.0
2015-01-26 12:40:00,55.91,55.92,55.89,55.92,21900.0,46.1751,46.1833,46.1586,46.1833,21900.0
2015-01-26 12:45:00,55.92,55.92,55.88,55.9,35900.0,46.1833,46.1833,46.1503,46.1668,35900.0
2015-01-26 12:50:00,55.89,55.93,55.89,55.92,24500.0,46.1586,46.1916,46.1586,46.1833,24500.0
2015-01-26 12:55:00,55.93,55.95,55.9,55.94,66900.0,46.1916,46.2081,46.1668,46.1999,66900.0
2015-01-26 13:00:00,55.94,55.94,55.89,55.91,40300.0,46.1999,46.1999,46.1586,46.1751,40300.0
2015-01-26 13:05:00,55.91,55.93,55.88,55.9,29000.0,46.1751,46.1916,46.1503,46.1668,29000.0
2015-01-26 13:10:00,55.91,55.92,55.89,55.91,47000.0,46.1751,46.1833,46.1586,46.1751,47000.0
2015-01-26 13:15:00,55.91,55.95,55.9,55.94,34900.0,46.1751,46.2081,46.1668,46.1999,34900.0
2015-01-26 13:20:00,55.94,55.95,55.92,55.93,22300.0,46.1999,46.2081,46.1833,46.1916,22300.0
2015-01-26 13:25:00,55.93,55.95,55.91,55.92,31800.0,46.1916,46.2081,46.1751,46.1833,31800.0
2015-01-26 13:30:00,55.93,55.99,55.92,55.98,12300.0,46.1916,46.2412,46.1833,46.2329,12300.0
2015-01-26 13:35:00,55.98,55.99,55.95,55.97,35000.0,46.2329,46.2412,46.2081,46.2246,35000.0
2015-01-26 13:40:00,55.98,56.0,55.97,56.0,35800.0,46.2329,46.2494,46.2246,46.2494,35800.0
2015-01-26 13:45:00,56.0,56.07,55.98,56.06,50600.0,46.2494,46.3072,46.2329,46.299,50600.0
2015-01-26 13:50:00,56.06,56.06,56.02,56.03,39900.0,46.299,46.299,46.2659,46.2742,39900.0
2015-01-26 13:55:00,56.03,56.04,56.02,56.04,86300.0,46.2742,46.2825,46.2659,46.2825,86300.0
2015-01-26 14:00:00,56.04,56.05,56.02,56.04,87700.0,46.2825,46.2907,46.2659,46.2825,87700.0
2015-01-26 14:05:00,56.03,56.04,56.01,56.02,218100.0,46.2742,46.2825,46.2577,46.2659,218100.0
2015-01-26 14:10:00,56.02,56.03,55.96,55.98,38700.0,46.2659,46.2742,46.2164,46.2329,38700.0
2015-01-26 14:15:00,55.98,55.99,55.96,55.98,18100.0,46.2329,46.2412,46.2164,46.2329,18100.0
2015-01-26 14:20:00,55.98,55.98,55.95,55.95,108400.0,46.2329,46.2329,46.2081,46.2081,108400.0
2015-01-26 14:25:00,55.96,55.99,55.93,55.98,49100.0,46.2164,46.2412,46.1916,46.2329,49100.0
2015-01-26 14:30:00,55.99,56.0,55.97,55.99,85300.0,46.2412,46.2494,46.2246,46.2412,85300.0
2015-01-26 14:35:00,55.99,56.01,55.98,56.01,47900.0,46.2412,46.2577,46.2329,46.2577,47900.0
2015-01-26 14:40:00,56.01,56.03,55.98,55.98,21100.0,46.2577,46.2742,46.2329,46.2329,21100.0
2015-01-26 14:45:00,55.98,55.98,55.92,55.97,66800.0,46.2329,46.2329,46.1833,46.2246,66800.0
2015-01-26 14:50:00,55.96,55.97,55.93,55.95,26200.0,46.2164,46.2246,46.1916,46.2081,26200.0
2015-01-26 14:55:00,55.96,55.98,55.95,55.97,22300.0,46.2164,46.2329,46.2081,46.2246,22300.0
2015-01-26 15:00:00,55.96,55.97,55.94,55.96,28100.0,46.2164,46.2246,46.1999,46.2164,28100.0
2015-01-26 15:05:00,55.96,56.0,55.95,56.0,24500.0,46.2164,46.2494,46.2081,46.2494,24500.0
2015-01-26 15:10:00,55.99,56.01,55.97,55.97,28800.0,46.2412,46.2577,46.2246,46.2246,28800.0
2015-01-26 15:15:00,55.96,55.96,55.9,55.92,32600.0,46.2164,46.2164,46.1668,46.1833,32600.0
2015-01-26 15:20:00,55.93,55.98,55.92,55.97,104200.0,46.1916,46.2329,46.1833,46.2246,104200.0
2015-01-26 15:25:00,55.97,55.99,55.95,55.97,37700.0,46.2246,46.2412,46.2081,46.2246,37700.0
2015-01-26 15:30:00,55.97,55.99,55.96,55.97,49000.0,46.2246,46.2412,46.2164,46.2246,49000.0
2015-01-26 15:35:00,55.97,56.04,55.97,56.03,71700.0,46.2246,46.2825,46.2246,46.2742,71700.0
2015-01-26 15:40:00,56.04,56.04,55.98,55.98,90100.0,46.2825,46.2825,46.2329,46.2329,90100.0
2015-01-26 15:45:00,56.0,56.02,55.99,56.01,100500.0,46.2494,46.2659,46.2412,46.2577,100500.0
2015-01-26 15:50:00,56.01,56.05,56.0,56.04,106600.0,46.2577,46.2907,46.2494,46.2825,106600.0
2015-01-26 15:55:00,56.05,56.1,56.04,56.06,411800.0,46.2907,46.332,46.2825,46.299,411800.0
2015-01-27 09:30:00,55.01,55.3,55.01,55.27,686200.0,45.4318,45.6713,45.4318,45.6465,686200.0
2015-01-27 09:35:00,55.27,55.34,55.11,55.33,481200.0,45.6465,45.7043,45.5144,45.6961,481200.0
2015-01-27 09:40:00,55.32,55.38,55.18,55.22,336700.0,45.6878,45.7374,45.5722,45.6052,336700.0
2015-01-27 09:45:00,55.21,55.27,55.19,55.2,258200.0,45.597,45.6465,45.5805,45.5887,258200.0
2015-01-27 09:50:00,55.21,55.25,55.12,55.2,429400.0,45.597,45.63,45.5226,45.5887,429400.0
2015-01-27 09:55:00,55.2,55.21,55.13,55.21,137100.0,45.5887,45.597,45.5309,45.597,137100.0
2015-01-27 10:00:00,55.21,55.28,55.13,55.26,772900.0,45.597,45.6548,45.5309,45.6383,772900.0
2015-01-27 10:05:00,55.25,55.25,55.17,55.23,125300.0,45.63,45.63,45.5639,45.6135,125300.0
2015-01-27 10:10:00,55.23,55.28,55.18,55.23,568500.0,45.6135,45.6548,45.5722,45.6135,568500.0
2015-01-27 10:15:00,55.23,55.24,55.16,55.2,393100.0,45.6135,45.6217,45.5557,45.5887,393100.0
2015-01-27 10:20:00,55.2,55.22,55.13,55.15,198600.0,45.5887,45.6052,45.5309,45.5474,198600.0
2015-01-27 10:25:00,55.16,55.25,55.12,55.18,141900.0,45.5557,45.63,45.5226,45.5722,141900.0
2015-01-27 10:30:00,55.17,55.17,55.07,55.1,595200.0,45.5639,45.5639,45.4813,45.5061,595200.0
2015-01-27 10:35:00,55.09,55.09,55.03,55.07,121800.0,45.4979,45.4979,45.4483,45.4813,121800.0
2015-01-27 10:40:00,55.06,55.06,54.89,54.9,579400.0,45.4731,45.4731,45.3327,45.3409,579400.0
2015-01-27 10:45:00,54.91,54.98,54.87,54.95,277100.0,45.3492,45.407,45.3162,45.3822,277100.0
2015-01-27 10:50:00,54.96,55.04,54.95,55.02,148800.0,45.3905,45.4566,45.3822,45.4401,148800.0
2015-01-27 10:55:00,55.03,55.08,54.99,55.05,270600.0,45.4483,45.4896,45.4153,45.4648,270600.0
2015-01-27 11:00:00,55.05,55.07,55.02,55.05,95700.0,45.4648,45.4813,45.4401,45.4648,95700.0
2015-01-27 11:05:00,55.04,55.11,55.04,55.11,33400.0,45.4566,45.5144,45.4566,45.5144,33400.0
2015-01-27 11:10:00,55.1,55.12,55.08,55.11,56700.0,45.5061,45.5226,45.4896,45.5144,56700.0
2015-01-27 11:15:00,55.11,55.14,55.08,55.1,49500.0,45.5144,45.5392,45.4896,45.5061,49500.0
2015-01-27 11:20:00,55.11,55.13,55.04,55.05,101300.0,45.5144,45.5309,45.4566,45.4648,101300.0
2015-01-27 11:25:00,55.05,55.14,54.99,55.14,67600.0,45.4648,45.5392,45.4153,45.5392,67600.0
2015-01-27 11:30:00,55.14,55.19,55.09,55.12,248400.0,45.5392,45.5805,45.4979,45.5226,248400.0
2015-01-27 11:35:00,55.12,55.17,55.1,55.12,163500.0,45.5226,45.5639,45.5061,45.5226,163500.0
2015-01-27 11:40:00,55.12,55.14,55.09,55.12,82500.0,45.5226,45.5392,45.4979,45.5226,82500.0
2015-01-27 11:45:00,55.13,55.18,55.13,55.17,69300.0,45.5309,45.5722,45.5309,45.5639,69300.0
2015-01-27 11:50:00,55.17,55.2,55.12,55.14,48300.0,45.5639,45.5887,45.5226,45.5392,48300.0
2015-01-27 11:55:00,55.14,55.16,55.07,55.07,86600.0,45.5392,45.5557,45.4813,45.4813,86600.0
2015-01-27 12:00:00,55.07,55.12,55.05,55.08,43400.0,45.4813,45.5226,45.4648,45.4896,43400.0
2015-01-27 12:05:00,55.08,55.11,55.07,55.1,31200.0,45.4896,45.5144,45.4813,45.5061,31200.0
2015-01-27 12:10:00,55.1,55.12,55.08,55.09,42300.0,45.5061,45.5226,45.4896,45.4979,42300.0
2015-01-27 12:15:00,55.09,55.14,55.06,55.12,58000.0,45.4979,45.5392,45.4731,45.5226,58000.0
2015-01-27 12:20:00,55.12,55.16,55.11,55.14,29900.0,45.5226,45.5557,45.5144,45.5392,29900.0
2015-01-27 12:25:00,55.13,55.27,55.13,55.27,36300.0,45.5309,45.6465,45.5309,45.6465,36300.0
2015-01-27 12:30:00,55.28,55.3,55.24,55.29,111400.0,45.6548,45.6713,45.6217,45.663,111400.0
2015-01-27 12:35:00,55.29,55.3,55.23,55.29,74200.0,45.663,45.6713,45.6135,45.663,74200.0
2015-01-27 12:40:00,55.29,55.29,55.25,55.27,19400.0,45.663,45.663,45.63,45.6465,19400.0
2015-01-27 12:45:00,55.26,55.27,55.22,55.23,35000.0,45.6383,45.6465,45.6052,45.6135,35000.0
2015-01-27 12:50:00,55.23,55.27,55.22,55.27,42400.0,45.6135,45.6465,45.6052,45.6465,42400.0
2015-01-27 12:55:00,55.27,55.32,55.26,55.32,27400.0,45.6465,45.6878,45.6383,45.6878,27400.0
2015-01-27 13:00:00,55.33,55.38,55.3,55.34,62500.0,45.6961,45.7374,45.6713,45.7043,62500.0
2015-01-27 13:05:00,55.34,55.38,55.31,55.37,32300.0,45.7043,45.7374,45.6796,45.7291,32300.0
2015-01-27 13:10:00,55.38,55.38,55.35,55.37,20800.0,45.7374,45.7374,45.7126,45.7291,20800.0
2015-01-27 13:15:00,55.38,55.48,55.38,55.45,45600.0,45.7374,45.82,45.7374,45.7952,45600.0
2015-01-27 13:20:00,55.45,55.53,55.45,55.5,84900.0,45.7952,45.8613,45.7952,45.8365,84900.0
2015-01-27 13:25:00,55.5,55.53,55.47,55.52,42200.0,45.8365,45.8613,45.8117,45.853,42200.0
2015-01-27 13:30:00,55.52,55.54,55.48,55.48,40000.0,45.853,45.8695,45.82,45.82,40000.0
2015-01-27 13:35:00,55.49,55.5,55.47,55.49,18200.0,45.8282,45.8365,45.8117,45.8282,18200.0
2015-01-27 13:40:00,55.5,55.51,55.39,55.4,31300.0,45.8365,45.8447,45.7456,45.7539,31300.0
2015-01-27 13:45:00,55.4,55.42,55.37,55.41,26500.0,45.7539,45.7704,45.7291,45.7621,26500.0
2015-01-27 13:50:00,55.41,55.42,55.38,55.38,17900.0,45.7621,45.7704,45.7374,45.7374,17900.0
2015-01-27 13:55:00,55.39,55.41,55.37,55.41,33100.0,45.7456,45.7621,45.7291,45.7621,33100.0
2015-01-27 14:00:00,55.41,55.47,55.4,55.46,34400.0,45.7621,45.8117,45.7539,45.8034,34400.0
2015-01-27 14:05:00,55.45,55.48,55.43,55.44,52000.0,45.7952,45.82,45.7787,45.7869,52000.0
2015-01-27 14:10:00,55.43,55.47,55.42,55.45,56200.0,45.7787,45.8117,45.7704,45.7952,56200.0
2015-01-27 14:15:00,55.46,55.54,55.44,55.54,57100.0,45.8034,45.8695,45.7869,45.8695,57100.0
2015-01-27 14:20:00,55.53,55.6,55.53,55.6,77100.0,45.8613,45.9191,45.8613,45.9191,77100.0
2015-01-27 14:25:00,55.6,55.64,55.6,55.62,66400.0,45.9191,45.9521,45.9191,45.9356,66400.0
2015-01-27 14:30:00,55.63,55.63,55.56,55.59,138800.0,45.9438,45.9438,45.886,45.9108,138800.0
2015-01-27 14:35:00,55.58,55.63,55.56,55.63,23600.0,45.9025,45.9438,45.886,45.9438,23600.0
2015-01-27 14:40:00,55.63,55.63,55.57,55.6,36400.0,45.9438,45.9438,45.8943,45.9191,36400.0
2015-01-27 14:45:00,55.61,55.62,55.55,55.6,31700.0,45.9273,45.9356,45.8778,45.9191,31700.0
2015-01-27 14:50:00,55.59,55.62,55.51,55.52,45700.0,45.9108,45.9356,45.8447,45.853,45700.0
2015-01-27 14:55:00,55.51,55.53,55.45,55.46,121600.0,45.8447,45.8613,45.7952,45.8034,121600.0
2015-01-27 15:00:00,55.45,55.51,55.45,55.5,107200.0,45.7952,45.8447,45.7952,45.8365,107200.0
2015-01-27 15:05:00,55.5,55.5,55.44,55.5,73100.0,45.8365,45.8365,45.7869,45.8365,73100.0
2015-01-27 15:10:00,55.5,55.52,55.46,55.46,41600.0,45.8365,45.853,45.8034,45.8034,41600.0
2015-01-27 15:15:00,55.47,55.47,55.4,55.42,201200.0,45.8117,45.8117,45.7539,45.7704,201200.0
2015-01-27 15:20:00,55.42,55.42,55.35,55.38,109000.0,45.7704,45.7704,45.7126,45.7374,109000.0
2015-01-27 15:25:00,55.38,55.39,55.31,55.31,136100.0,45.7374,45.7456,45.6796,45.6796,136100.0
2015-01-27 15:30:00,55.31,55.4,55.31,55.39,206500.0,45.6796,45.7539,45.6796,45.7456,206500.0
2015-01-27 15:35:00,55.39,55.39,55.29,55.32,149800.0,45.7456,45.7456,45.663,45.6878,149800.0
2015-01-27 15:40:00,55.33,55.41,55.33,55.4,126000.0,45.6961,45.7621,45.6961,45.7539,126000.0
2015-01-27 15:45:00,55.39,55.42,55.35,55.37,151300.0,45.7456,45.7704,45.7126,45.7291,151300.0
2015-01-27 15:50:00,55.37,55.37,55.28,55.3,262000.0,45.7291,45.7291,45.6548,45.6713,262000.0
2015-01-27 15:55:00,55.31,55.36,55.3,55.33,352900.0,45.6796,45.7209,45.6713,45.6961,352900.0
2015-01-28 09:30:00,55.75,55.77,55.64,55.64,244300.0,46.0429,46.0595,45.9521,45.9521,244300.0
2015-01-28 09:35:00,55.64,55.65,55.49,55.61,399400.0,45.9521,45.9604,45.8282,45.9273,399400.0
2015-01-28 09:40:00,55.6,55.67,55.57,55.6,213700.0,45.9191,45.9769,45.8943,45.9191,213700.0
2015-01-28 09:45:00,55.61,55.67,55.57,55.67,923200.0,45.9273,45.9769,45.8943,45.9769,923200.0
2015-01-28 09:50:00,55.67,55.74,55.66,55.73,354600.0,45.9769,46.0347,45.9686,46.0264,354600.0
2015-01-28 09:55:00,55.75,55.79,55.71,55.73,100300.0,46.0429,46.076,46.0099,46.0264,100300.0
2015-01-28 10:00:00,55.74,55.78,55.71,55.74,454100.0,46.0347,46.0677,46.0099,46.0347,454100.0
2015-01-28 10:05:00,55.73,55.81,55.72,55.72,698300.0,46.0264,46.0925,46.0182,46.0182,698300.0
2015-01-28 10:10:00,55.72,55.76,55.7,55.7,162200.0,46.0182,46.0512,46.0017,46.0017,162200.0
2015-01-28 10:15:00,55.7,55.7,55.58,55.6,389500.0,46.0017,46.0017,45.9025,45.9191,389500.0
2015-01-28 10:20:00,55.6,55.68,55.6,55.66,79700.0,45.9191,45.9851,45.9191,45.9686,79700.0
2015-01-28 10:25:00,55.66,55.67,55.62,55.63,39100.0,45.9686,45.9769,45.9356,45.9438,39100.0
2015-01-28 10:30:00,55.64,55.69,55.53,55.54,210800.0,45.9521,45.9934,45.8613,45.8695,210800.0
2015-01-28 10:35:00,55.53,55.57,55.52,55.53,71200.0,45.8613,45.8943,45.853,45.8613,71200.0
2015-01-28 10:40:00,55.54,55.56,55.45,55.47,113800.0,45.8695,45.886,45.7952,45.8117,113800.0
2015-01-28 10:45:00,55.47,55.47,55.42,55.44,67800.0,45.8117,45.8117,45.7704,45.7869,67800.0
2015-01-28 10:50:00,55.45,55.49,55.41,55.44,84400.0,45.7952,45.8282,45.7621,45.7869,84400.0
2015-01-28 10:55:00,55.43,55.43,55.32,55.35,150900.0,45.7787,45.7787,45.6878,45.7126,150900.0
2015-01-28 11:00:00,55.35,55.46,55.33,55.45,111800.0,45.7126,45.8034,45.6961,45.7952,111800.0
2015-01-28 11:05:00,55.45,55.49,55.44,55.48,87800.0,45.7952,45.8282,45.7869,45.82,87800.0
2015-01-28 11:10:00,55.48,55.49,55.37,55.37,624800.0,45.82,45.8282,45.7291,45.7291,624800.0
2015-01-28 11:15:00,55.37,55.37,55.29,55.34,231000.0,45.7291,45.7291,45.663,45.7043,231000.0
2015-01-28 11:20:00,55.34,55.37,55.26,55.37,118400.0,45.7043,45.7291,45.6383,45.7291,118400.0
2015-01-28 11:25:00,55.36,55.39,55.31,55.38,315900.0,45.7209,45.7456,45.6796,45.7374,315900.0
2015-01-28 11:30:00,55.38,55.47,55.36,55.46,156800.0,45.7374,45.8117,45.7209,45.8034,156800.0
2015-01-28 11:35:00,55.45,55.49,55.45,55.46,68600.0,45.7952,45.8282,45.7952,45.8034,68600.0
2015-01-28 11:40:00,55.46,55.49,55.45,55.48,51200.0,45.8034,45.8282,45.7952,45.82,51200.0
2015-01-28 11:45:00,55.49,55.59,55.48,55.56,212000.0,45.8282,45.9108,45.82,45.886,212000.0
2015-01-28 11:50:00,55.55,55.55,55.48,55.48,281400.0,45.8778,45.8778,45.82,45.82,281400.0
2015-01-28 11:55:00,55.48,55.5,55.45,55.49,53100.0,45.82,45.8365,45.7952,45.8282,53100.0
2015-01-28 12:00:00,55.5,55.58,55.49,55.58,34200.0,45.8365,45.9025,45.8282,45.9025,34200.0
2015-01-28 12:05:00,55.57,55.59,55.55,55.57,29700.0,45.8943,45.9108,45.8778,45.8943,29700.0
2015-01-28 12:10:00,55.57,55.57,55.52,55.52,13000.0,45.8943,45.8943,45.853,45.853,13000.0
2015-01-28 12:15:00,55.53,55.65,55.52,55.64,49400.0,45.8613,45.9604,45.853,45.9521,49400.0
2015-01-28 12:20:00,55.64,55.65,55.62,55.64,15500.0,45.9521,45.9604,45.9356,45.9521,15500.0
2015-01-28 12:25:00,55.64,55.7,55.62,55.69,29000.0,45.9521,46.0017,45.9356,45.9934,29000.0
2015-01-28 12:30:00,55.69,55.7,55.65,55.65,24400.0,45.9934,46.0017,45.9604,45.9604,24400.0
2015-01-28 12:35:00,55.66,55.66,55.6,55.62,26100.0,45.9686,45.9686,45.9191,45.9356,26100.0
2015-01-28 12:40:00,55.62,55.65,55.62,55.63,31800.0,45.9356,45.9604,45.9356,45.9438,31800.0
2015-01-28 12:45:00,55.64,55.66,55.64,55.64,54500.0,45.9521,45.9686,45.9521,45.9521,54500.0
2015-01-28 12:50:00,55.65,55.67,55.61,55.62,19800.0,45.9604,45.9769,45.9273,45.9356,19800.0
2015-01-28 12:55:00,55.63,55.66,55.6,55.61,17400.0,45.9438,45.9686,45.9191,45.9273,17400.0
2015-01-28 13:00:00,55.59,55.59,55.56,55.57,65500.0,45.9108,45.9108,45.886,45.8943,65500.0
2015-01-28 13:05:00,55.57,55.6,55.55,55.59,24700.0,45.8943,45.9191,45.8778,45.9108,24700.0
2015-01-28 13:10:00,55.58,55.6,55.53,55.54,40700.0,45.9025,45.9191,45.8613,45.8695,40700.0
2015-01-28 13:15:00,55.55,55.56,55.52,55.53,42100.0,45.8778,45.886,45.853,45.8613,42100.0
2015-01-28 13:20:00,55.53,55.57,55.51,55.56,85000.0,45.8613,45.8943,45.8447,45.886,85000.0
2015-01-28 13:25:00,55.56,55.57,55.52,55.54,28300.0,45.886,45.8943,45.853,45.8695,28300.0
2015-01-28 13:30:00,55.54,55.61,55.52,55.6,45600.0,45.8695,45.9273,45.853,45.9191,45600.0
2015-01-28 13:35:00,55.6,55.63,55.58,55.61,147800.0,45.9191,45.9438,45.9025,45.9273,147800.0
2015-01-28 13:40:00,55.61,55.61,55.55,55.59,42300.0,45.9273,45.9273,45.8778,45.9108,42300.0
2015-01-28 13:45:00,55.59,55.63,55.58,55.59,26500.0,45.9108,45.9438,45.9025,45.9108,26500.0
2015-01-28 13:50:00,55.6,55.63,55.58,55.58,20100.0,45.9191,45.9438,45.9025,45.9025,20100.0
2015-01-28 13:55:00,55.59,55.59,55.49,55.5,91100.0,45.9108,45.9108,45.8282,45.8365,91100.0
2015-01-28 14:00:00,55.5,55.74,55.5,55.65,217800.0,45.8365,46.0347,45.8365,45.9604,217800.0
2015-01-28 14:05:00,55.64,55.65,55.48,55.48,154100.0,45.9521,45.9604,45.82,45.82,154100.0
2015-01-28 14:10:00,55.49,55.54,55.4,55.52,174200.0,45.8282,45.8695,45.7539,45.853,174200.0
2015-01-28 14:15:00,55.51,55.55,55.46,55.51,155300.0,45.8447,45.8778,45.8034,45.8447,155300.0
2015-01-28 14:20:00,55.52,55.55,55.46,55.49,90700.0,45.853,45.8778,45.8034,45.8282,90700.0
2015-01-28 14:25:00,55.49,55.51,55.36,55.39,206700.0,45.8282,45.8447,45.7209,45.7456,206700.0
2015-01-28 14:30:00,55.39,55.4,55.26,55.3,128100.0,45.7456,45.7539,45.6383,45.6713,128100.0
2015-01-28 14:35:00,55.29,55.4,55.28,55.35,205100.0,45.663,45.7539,45.6548,45.7126,205100.0
2015-01-28 14:40:00,55.35,55.42,55.31,55.38,80100.0,45.7126,45.7704,45.6796,45.7374,80100.0
2015-01-28 14:45:00,55.38,55.47,55.36,55.41,62700.0,45.7374,45.8117,45.7209,45.7621,62700.0
2015-01-28 14:50:00,55.42,55.52,55.38,55.49,88300.0,45.7704,45.853,45.7374,45.8282,88300.0
2015-01-28 14:55:00,55.49,55.52,55.39,55.41,93000.0,45.8282,45.853,45.7456,45.7621,93000.0
2015-01-28 15:00:00,55.42,55.49,55.4,55.42,72000.0,45.7704,45.8282,45.7539,45.7704,72000.0
2015-01-28 15:05:00,55.42,55.45,55.35,55.37,118700.0,45.7704,45.7952,45.7126,45.7291,118700.0
2015-01-28 15:10:00,55.37,55.39,55.25,55.26,193600.0,45.7291,45.7456,45.63,45.6383,193600.0
2015-01-28 15:15:00,55.26,55.28,55.15,55.16,273400.0,45.6383,45.6548,45.5474,45.5557,273400.0
2015-01-28 15:20:00,55.15,55.23,55.15,55.17,91500.0,45.5474,45.6135,45.5474,45.5639,91500.0
2015-01-28 15:25:00,55.18,55.18,55.06,55.14,193900.0,45.5722,45.5722,45.4731,45.5392,193900.0
2015-01-28 15:30:00,55.14,55.15,55.0,55.0,302100.0,45.5392,45.5474,45.4235,45.4235,302100.0
2015-01-28 15:35:00,54.99,55.02,54.94,54.95,304000.0,45.4153,45.4401,45.374,45.3822,304000.0
2015-01-28 15:40:00,54.94,54.94,54.81,54.87,505900.0,45.374,45.374,45.2666,45.3162,505900.0
2015-01-28 15:45:00,54.87,54.93,54.77,54.89,323800.0,45.3162,45.3657,45.2336,45.3327,323800.0
2015-01-28 15:50:00,54.89,54.94,54.83,54.89,346500.0,45.3327,45.374,45.2831,45.3327,346500.0
2015-01-28 15:55:00,54.9,54.91,54.82,54.85,553400.0,45.3409,45.3492,45.2749,45.2997,553400.0
2015-01-29 09:30:00,54.9,54.92,54.77,54.87,544500.0,45.3409,45.3575,45.2336,45.3162,544500.0
2015-01-29 09:35:00,54.86,54.98,54.76,54.8,443900.0,45.3079,45.407,45.2253,45.2584,443900.0
2015-01-29 09:40:00,54.8,54.8,54.65,54.73,407700.0,45.2584,45.2584,45.1345,45.2005,407700.0
2015-01-29 09:45:00,54.73,54.73,54.59,54.66,480000.0,45.2005,45.2005,45.0849,45.1427,480000.0
2015-01-29 09:50:00,54.67,54.74,54.59,54.73,789400.0,45.151,45.2088,45.0849,45.2005,789400.0
2015-01-29 09:55:00,54.72,54.84,54.69,54.8,577500.0,45.1923,45.2914,45.1675,45.2584,577500.0
2015-01-29 10:00:00,54.8,54.88,54.72,54.82,330800.0,45.2584,45.3244,45.1923,45.2749,330800.0
2015-01-29 10:05:00,54.82,54.85,54.7,54.76,145300.0,45.2749,45.2997,45.1758,45.2253,145300.0
2015-01-29 10:10:00,54.75,54.81,54.72,54.72,188700.0,45.2171,45.2666,45.1923,45.1923,188700.0
2015-01-29 10:15:00,54.73,54.87,54.7,54.84,82000.0,45.2005,45.3162,45.1758,45.2914,82000.0
2015-01-29 10:20:00,54.83,54.83,54.69,54.7,79600.0,45.2831,45.2831,45.1675,45.1758,79600.0
2015-01-29 10:25:00,54.7,54.85,54.7,54.85,535700.0,45.1758,45.2997,45.1758,45.2997,535700.0
2015-01-29 10:30:00,54.84,54.87,54.79,54.8,611500.0,45.2914,45.3162,45.2501,45.2584,611500.0
2015-01-29 10:35:00,54.8,54.81,54.7,54.74,452300.0,45.2584,45.2666,45.1758,45.2088,452300.0
2015-01-29 10:40:00,54.74,54.74,54.56,54.59,678200.0,45.2088,45.2088,45.0601,45.0849,678200.0
2015-01-29 10:45:00,54.59,54.64,54.53,54.64,227500.0,45.0849,45.1262,45.0354,45.1262,227500.0
2015-01-29 10:50:00,54.64,54.66,54.57,54.63,81000.0,45.1262,45.1427,45.0684,45.118,81000.0
2015-01-29 10:55:00,54.63,54.72,54.62,54.7,64800.0,45.118,45.1923,45.1097,45.1758,64800.0
2015-01-29 11:00:00,54.7,54.71,54.62,54.64,143500.0,45.1758,45.184,45.1097,45.1262,143500.0
2015-01-29 11:05:00,54.64,54.68,54.57,54.68,68100.0,45.1262,45.1593,45.0684,45.1593,68100.0
2015-01-29 11:10:00,54.68,54.7,54.64,54.65,142000.0,45.1593,45.1758,45.1262,45.1345,142000.0
2015-01-29 11:15:00,54.65,54.72,54.61,54.62,335300.0,45.1345,45.1923,45.1014,45.1097,335300.0
2015-01-29 11:20:00,54.63,54.72,54.63,54.68,142800.0,45.118,45.1923,45.118,45.1593,142800.0
2015-01-29 11:25:00,54.68,54.68,54.6,54.68,61900.0,45.1593,45.1593,45.0932,45.1593,61900.0
2015-01-29 11:30:00,54.68,54.81,54.67,54.78,257700.0,45.1593,45.2666,45.151,45.2418,257700.0
2015-01-29 11:35:00,54.77,54.86,54.75,54.85,65500.0,45.2336,45.3079,45.2171,45.2997,65500.0
2015-01-29 11:40:00,54.86,54.87,54.81,54.84,23700.0,45.3079,45.3162,45.2666,45.2914,23700.0
2015-01-29 11:45:00,54.84,54.87,54.81,54.86,134600.0,45.2914,45.3162,45.2666,45.3079,134600.0
2015-01-29 11:50:00,54.86,54.98,54.86,54.92,136000.0,45.3079,45.407,45.3079,45.3575,136000.0
2015-01-29 11:55:00,54.93,54.98,54.9,54.9,107400.0,45.3657,45.407,45.3409,45.3409,107400.0
2015-01-29 12:00:00,54.9,54.99,54.9,54.95,64100.0,45.3409,45.4153,45.3409,45.3822,64100.0
2015-01-29 12:05:00,54.95,55.02,54.95,54.97,81700.0,45.3822,45.4401,45.3822,45.3988,81700.0
2015-01-29 12:10:00,54.96,54.99,54.92,54.95,41400.0,45.3905,45.4153,45.3575,45.3822,41400.0
2015-01-29 12:15:00,54.95,54.96,54.89,54.91,72000.0,45.3822,45.3905,45.3327,45.3492,72000.0
2015-01-29 12:20:00,54.91,54.94,54.83,54.86,81500.0,45.3492,45.374,45.2831,45.3079,81500.0
2015-01-29 12:25:00,54.86,54.9,54.82,54.88,79800.0,45.3079,45.3409,45.2749,45.3244,79800.0
2015-01-29 12:30:00,54.88,54.91,54.84,54.87,75000.0,45.3244,45.3492,45.2914,45.3162,75000.0
2015-01-29 12:35:00,54.87,54.89,54.8,54.83,50600.0,45.3162,45.3327,45.2584,45.2831,50600.0
2015-01-29 12:40:00,54.83,54.84,54.72,54.73,79500.0,45.2831,45.2914,45.1923,45.2005,79500.0
2015-01-29 12:45:00,54.72,54.81,54.7,54.79,79700.0,45.1923,45.2666,45.1758,45.2501,79700.0
2015-01-29 12:50:00,54.78,54.8,54.72,54.8,83400.0,45.2418,45.2584,45.1923,45.2584,83400.0
2015-01-29 12:55:00,54.8,54.88,54.76,54.87,54200.0,45.2584,45.3244,45.2253,45.3162,54200.0
2015-01-29 13:00:00,54.88,54.9,54.82,54.84,72400.0,45.3244,45.3409,45.2749,45.2914,72400.0
2015-01-29 13:05:00,54.83,54.85,54.76,54.77,76600.0,45.2831,45.2997,45.2253,45.2336,76600.0
2015-01-29 13:10:00,54.77,54.86,54.77,54.83,88600.0,45.2336,45.3079,45.2336,45.2831,88600.0
2015-01-29 13:15:00,54.84,54.91,54.84,54.9,196600.0,45.2914,45.3492,45.2914,45.3409,196600.0
2015-01-29 13:20:00,54.9,54.99,54.89,54.97,859700.0,45.3409,45.4153,45.3327,45.3988,859700.0
2015-01-29 13:25:00,54.97,55.03,54.96,55.02,97200.0,45.3988,45.4483,45.3905,45.4401,97200.0
2015-01-29 13:30:00,55.02,55.02,54.99,55.0,48300.0,45.4401,45.4401,45.4153,45.4235,48300.0
2015-01-29 13:35:00,55.01,55.12,55.0,55.12,71200.0,45.4318,45.5226,45.4235,45.5226,71200.0
2015-01-29 13:40:00,55.12,55.17,55.08,55.15,48800.0,45.5226,45.5639,45.4896,45.5474,48800.0
2015-01-29 13:45:00,55.15,55.18,55.11,55.17,43000.0,45.5474,45.5722,45.5144,45.5639,43000.0
2015-01-29 13:50:00,55.18,55.24,55.18,55.21,45400.0,45.5722,45.6217,45.5722,45.597,45400.0
2015-01-29 13:55:00,55.22,55.23,55.16,55.17,59000.0,45.6052,45.6135,45.5557,45.5639,59000.0
2015-01-29 14:00:00,55.17,55.19,55.15,55.17,78100.0,45.5639,45.5805,45.5474,45.5639,78100.0
2015-01-29 14:05:00,55.18,55.21,55.13,55.14,63800.0,45.5722,45.597,45.5309,45.5392,63800.0
2015-01-29 14:10:00,55.13,55.18,55.11,55.17,89800.0,45.5309,45.5722,45.5144,45.5639,89800.0
2015-01-29 14:15:00,55.18,55.2,55.14,55.14,57800.0,45.5722,45.5887,45.5392,45.5392,57800.0
2015-01-29 14:20:00,55.14,55.22,55.14,55.22,45100.0,45.5392,45.6052,45.5392,45.6052,45100.0
2015-01-29 14:25:00,55.24,55.32,55.24,55.32,110400.0,45.6217,45.6878,45.6217,45.6878,110400.0
2015-01-29 14:30:00,55.31,55.36,55.31,55.34,109200.0,45.6796,45.7209,45.6796,45.7043,109200.0
2015-01-29 14:35:00,55.33,55.34,55.27,55.32,146700.0,45.6961,45.7043,45.6465,45.6878,146700.0
2015-01-29 14:40:00,55.32,55.33,55.27,55.29,50900.0,45.6878,45.6961,45.6465,45.663,50900.0
2015-01-29 14:45:00,55.29,55.31,55.25,55.26,115600.0,45.663,45.6796,45.63,45.6383,115600.0
2015-01-29 14:50:00,55.26,55.28,55.22,55.25,42400.0,45.6383,45.6548,45.6052,45.63,42400.0
2015-01-29 14:55:00,55.24,55.28,55.21,55.25,64700.0,45.6217,45.6548,45.597,45.63,64700.0
2015-01-29 15:00:00,55.26,55.29,55.23,55.24,49700.0,45.6383,45.663,45.6135,45.6217,49700.0
2015-01-29 15:05:00,55.25,55.37,55.25,55.36,66600.0,45.63,45.7291,45.63,45.7209,66600.0
2015-01-29 15:10:00,55.36,55.36,55.28,55.3,123500.0,45.7209,45.7209,45.6548,45.6713,123500.0
2015-01-29 15:15:00,55.3,55.4,55.26,55.4,67100.0,45.6713,45.7539,45.6383,45.7539,67100.0
2015-01-29 15:20:00,55.4,55.48,55.37,55.48,152800.0,45.7539,45.82,45.7291,45.82,152800.0
2015-01-29 15:25:00,55.47,55.5,55.41,55.42,97200.0,45.8117,45.8365,45.7621,45.7704,97200.0
2015-01-29 15:30:00,55.43,55.48,55.42,55.45,93000.0,45.7787,45.82,45.7704,45.7952,93000.0
2015-01-29 15:35:00,55.45,55.55,55.43,55.54,85900.0,45.7952,45.8778,45.7787,45.8695,85900.0
2015-01-29 15:40:00,55.54,55.57,55.48,55.48,85800.0,45.8695,45.8943,45.82,45.82,85800.0
2015-01-29 15:45:00,55.48,55.51,55.43,55.44,160100.0,45.82,45.8447,45.7787,45.7869,160100.0
2015-01-29 15:50:00,55.46,55.47,55.41,55.47,279600.0,45.8034,45.8117,45.7621,45.8117,279600.0
2015-01-29 15:55:00,55.47,55.49,55.43,55.48,535400.0,45.8117,45.8282,45.7787,45.82,535400.0
2015-01-30 09:30:00,54.86,55.07,54.8,55.06,433900.0,45.3079,45.4813,45.2584,45.4731,433900.0
2015-01-30 09:35:00,55.05,55.07,54.92,55.06,787500.0,45.4648,45.4813,45.3575,45.4731,787500.0
2015-01-30 09:40:00,55.06,55.2,55.06,55.14,253200.0,45.4731,45.5887,45.4731,45.5392,253200.0
2015-01-30 09:45:00,55.15,55.24,55.12,55.12,292500.0,45.5474,45.6217,45.5226,45.5226,292500.0
2015-01-30 09:50:00,55.12,55.17,55.08,55.12,426600.0,45.5226,45.5639,45.4896,45.5226,426600.0
2015-01-30 09:55:00,55.11,55.18,55.07,55.07,577900.0,45.5144,45.5722,45.4813,45.4813,577900.0
2015-01-30 10:00:00,55.07,55.12,55.04,55.1,625800.0,45.4813,45.5226,45.4566,45.5061,625800.0
2015-01-30 10:05:00,55.1,55.14,55.0,55.01,320600.0,45.5061,45.5392,45.4235,45.4318,320600.0
2015-01-30 10:10:00,55.02,55.03,54.93,54.99,116800.0,45.4401,45.4483,45.3657,45.4153,116800.0
2015-01-30 10:15:00,54.99,55.03,54.94,54.94,148500.0,45.4153,45.4483,45.374,45.374,148500.0
2015-01-30 10:20:00,54.95,54.97,54.93,54.93,371500.0,45.3822,45.3988,45.3657,45.3657,371500.0
2015-01-30 10:25:00,54.91,54.96,54.9,54.9,143400.0,45.3492,45.3905,45.3409,45.3409,143400.0
2015-01-30 10:30:00,54.9,54.9,54.77,54.8,149300.0,45.3409,45.3409,45.2336,45.2584,149300.0
2015-01-30 10:35:00,54.79,54.85,54.74,54.84,194000.0,45.2501,45.2997,45.2088,45.2914,194000.0
2015-01-30 10:40:00,54.85,54.97,54.83,54.95,91900.0,45.2997,45.3988,45.2831,45.3822,91900.0
2015-01-30 10:45:00,54.95,55.01,54.95,54.97,66000.0,45.3822,45.4318,45.3822,45.3988,66000.0
2015-01-30 10:50:00,54.97,54.98,54.89,54.9,252900.0,45.3988,45.407,45.3327,45.3409,252900.0
2015-01-30 10:55:00,54.89,54.95,54.84,54.94,462500.0,45.3327,45.3822,45.2914,45.374,462500.0
2015-01-30 11:00:00,54.95,54.99,54.92,54.96,172900.0,45.3822,45.4153,45.3575,45.3905,172900.0
2015-01-30 11:05:00,54.95,54.96,54.86,54.89,190800.0,45.3822,45.3905,45.3079,45.3327,190800.0
2015-01-30 11:10:00,54.88,54.92,54.79,54.84,114600.0,45.3244,45.3575,45.2501,45.2914,114600.0
2015-01-30 11:15:00,54.82,54.83,54.77,54.79,129700.0,45.2749,45.2831,45.2336,45.2501,129700.0
2015-01-30 11:20:00,54.8,54.84,54.77,54.8,65300.0,45.2584,45.2914,45.2336,45.2584,65300.0
2015-01-30 11:25:00,54.8,54.92,54.8,54.89,83200.0,45.2584,45.3575,45.2584,45.3327,83200.0
2015-01-30 11:30:00,54.89,54.92,54.86,54.87,78600.0,45.3327,45.3575,45.3079,45.3162,78600.0
2015-01-30 11:35:00,54.87,54.89,54.82,54.84,150900.0,45.3162,45.3327,45.2749,45.2914,150900.0
2015-01-30 11:40:00,54.84,54.85,54.72,54.79,68500.0,45.2914,45.2997,45.1923,45.2501,68500.0
2015-01-30 11:45:00,54.79,54.84,54.77,54.79,68000.0,45.2501,45.2914,45.2336,45.2501,68000.0
2015-01-30 11:50:00,54.79,54.81,54.74,54.76,53700.0,45.2501,45.2666,45.2088,45.2253,53700.0
2015-01-30 11:55:00,54.77,54.93,54.77,54.93,80800.0,45.2336,45.3657,45.2336,45.3657,80800.0
2015-01-30 12:00:00,54.92,55.03,54.92,54.96,115900.0,45.3575,45.4483,45.3575,45.3905,115900.0
2015-01-30 12:05:00,54.97,55.0,54.94,54.98,73100.0,45.3988,45.4235,45.374,45.407,73100.0
2015-01-30 12:10:00,54.98,55.09,54.96,55.06,108600.0,45.407,45.4979,45.3905,45.4731,108600.0
2015-01-30 12:15:00,55.06,55.11,55.06,55.08,49900.0,45.4731,45.5144,45.4731,45.4896,49900.0
2015-01-30 12:20:00,55.07,55.12,55.05,55.11,79200.0,45.4813,45.5226,45.4648,45.5144,79200.0
2015-01-30 12:25:00,55.11,55.13,55.06,55.09,82900.0,45.5144,45.5309,45.4731,45.4979,82900.0
2015-01-30 12:30:00,55.09,55.1,55.03,55.04,72700.0,45.4979,45.5061,45.4483,45.4566,72700.0
2015-01-30 12:35:00,55.05,55.06,54.98,55.0,75100.0,45.4648,45.4731,45.407,45.4235,75100.0
2015-01-30 12:40:00,55.0,55.02,54.97,54.97,39200.0,45.4235,45.4401,45.3988,45.3988,39200.0
2015-01-30 12:45:00,54.98,54.99,54.95,54.97,70000.0,45.407,45.4153,45.3822,45.3988,70000.0
2015-01-30 12:50:00,54.96,54.99,54.91,54.93,72800.0,45.3905,45.4153,45.3492,45.3657,72800.0
2015-01-30 12:55:00,54.93,54.93,54.85,54.88,58600.0,45.3657,45.3657,45.2997,45.3244,58600.0
2015-01-30 13:00:00,54.89,54.96,54.89,54.94,62900.0,45.3327,45.3905,45.3327,45.374,62900.0
2015-01-30 13:05:00,54.93,54.94,54.87,54.89,49700.0,45.3657,45.374,45.3162,45.3327,49700.0
2015-01-30 13:10:00,54.9,54.9,54.84,54.84,89700.0,45.3409,45.3409,45.2914,45.2914,89700.0
2015-01-30 13:15:00,54.84,54.84,54.77,54.8,64300.0,45.2914,45.2914,45.2336,45.2584,64300.0
2015-01-30 13:20:00,54.8,54.87,54.8,54.81,152300.0,45.2584,45.3162,45.2584,45.2666,152300.0
2015-01-30 13:25:00,54.8,54.9,54.8,54.89,153800.0,45.2584,45.3409,45.2584,45.3327,153800.0
2015-01-30 13:30:00,54.88,54.93,54.85,54.92,56500.0,45.3244,45.3657,45.2997,45.3575,56500.0
2015-01-30 13:35:00,54.93,54.95,54.88,54.89,79700.0,45.3657,45.3822,45.3244,45.3327,79700.0
2015-01-30 13:40:00,54.89,54.98,54.85,54.98,83000.0,45.3327,45.407,45.2997,45.407,83000.0
2015-01-30 13:45:00,54.98,55.04,54.96,55.04,126000.0,45.407,45.4566,45.3905,45.4566,126000.0
2015-01-30 13:50:00,55.03,55.04,54.99,55.02,57300.0,45.4483,45.4566,45.4153,45.4401,57300.0
2015-01-30 13:55:00,55.02,55.08,54.98,55.06,116700.0,45.4401,45.4896,45.407,45.4731,116700.0
2015-01-30 14:00:00,55.07,55.07,54.98,55.02,63400.0,45.4813,45.4813,45.407,45.4401,63400.0
2015-01-30 14:05:00,55.01,55.07,54.99,55.05,86000.0,45.4318,45.4813,45.4153,45.4648,86000.0
2015-01-30 14:10:00,55.05,55.06,54.97,55.0,88300.0,45.4648,45.4731,45.3988,45.4235,88300.0
2015-01-30 14:15:00,54.98,55.09,54.97,55.08,89100.0,45.407,45.4979,45.3988,45.4896,89100.0
2015-01-30 14:20:00,55.07,55.13,55.05,55.11,112100.0,45.4813,45.5309,45.4648,45.5144,112100.0
2015-01-30 14:25:00,55.1,55.2,55.1,55.2,112100.0,45.5061,45.5887,45.5061,45.5887,112100.0
2015-01-30 14:30:00,55.2,55.23,55.13,55.14,114000.0,45.5887,45.6135,45.5309,45.5392,114000.0
2015-01-30 14:35:00,55.15,55.17,55.08,55.09,91000.0,45.5474,45.5639,45.4896,45.4979,91000.0
2015-01-30 14:40:00,55.1,55.13,55.05,55.05,147000.0,45.5061,45.5309,45.4648,45.4648,147000.0
2015-01-30 14:45:00,55.04,55.06,54.92,54.95,146300.0,45.4566,45.4731,45.3575,45.3822,146300.0
2015-01-30 14:50:00,54.94,54.94,54.87,54.93,195000.0,45.374,45.374,45.3162,45.3657,195000.0
2015-01-30 14:55:00,54.92,54.93,54.82,54.87,75800.0,45.3575,45.3657,45.2749,45.3162,75800.0
2015-01-30 15:00:00,54.88,54.94,54.85,54.86,102200.0,45.3244,45.374,45.2997,45.3079,102200.0
2015-01-30 15:05:00,54.85,54.88,54.72,54.77,162300.0,45.2997,45.3244,45.1923,45.2336,162300.0
2015-01-30 15:10:00,54.77,54.87,54.76,54.86,115500.0,45.2336,45.3162,45.2253,45.3079,115500.0
2015-01-30 15:15:00,54.87,54.87,54.73,54.73,128700.0,45.3162,45.3162,45.2005,45.2005,128700.0
2015-01-30 15:20:00,54.73,54.78,54.64,54.74,173400.0,45.2005,45.2418,45.1262,45.2088,173400.0
2015-01-30 15:25:00,54.74,54.84,54.67,54.82,459200.0,45.2088,45.2914,45.151,45.2749,459200.0
2015-01-30 15:30:00,54.82,54.82,54.7,54.75,188300.0,45.2749,45.2749,45.1758,45.2171,188300.0
2015-01-30 15:35:00,54.75,54.83,54.72,54.75,242900.0,45.2171,45.2831,45.1923,45.2171,242900.0
2015-01-30 15:40:00,54.74,54.74,54.56,54.63,277500.0,45.2088,45.2088,45.0601,45.118,277500.0
2015-01-30 15:45:00,54.62,54.69,54.58,54.6,286600.0,45.1097,45.1675,45.0767,45.0932,286600.0
2015-01-30 15:50:00,54.6,54.64,54.55,54.57,323800.0,45.0932,45.1262,45.0519,45.0684,323800.0
2015-01-30 15:55:00,54.57,54.6,54.52,54.58,881100.0,45.0684,45.0932,45.0271,45.0767,881100.0
2015-02-02 09:30:00,54.71,54.74,54.57,54.6,430100.0,45.184,45.2088,45.0684,45.0932,430100.0
2015-02-02 09:35:00,54.59,54.76,54.58,54.66,136400.0,45.0849,45.2253,45.0767,45.1427,136400.0
2015-02-02 09:40:00,54.66,54.66,54.5,54.62,198200.0,45.1427,45.1427,45.0106,45.1097,198200.0
2015-02-02 09:45:00,54.61,54.71,54.6,54.64,213800.0,45.1014,45.184,45.0932,45.1262,213800.0
2015-02-02 09:50:00,54.63,54.63,54.51,54.55,140900.0,45.118,45.118,45.0189,45.0519,140900.0
2015-02-02 09:55:00,54.55,54.63,54.52,54.53,127600.0,45.0519,45.118,45.0271,45.0354,127600.0
2015-02-02 10:00:00,54.53,54.53,54.35,54.35,412300.0,45.0354,45.0354,44.8867,44.8867,412300.0
2015-02-02 10:05:00,54.35,54.35,54.21,54.28,228000.0,44.8867,44.8867,44.7711,44.8289,228000.0
2015-02-02 10:10:00,54.27,54.33,54.21,54.29,598600.0,44.8206,44.8702,44.7711,44.8372,598600.0
2015-02-02 10:15:00,54.29,54.36,54.28,54.36,133100.0,44.8372,44.895,44.8289,44.895,133100.0
2015-02-02 10:20:00,54.36,54.44,54.34,54.36,265200.0,44.895,44.961,44.8785,44.895,265200.0
2015-02-02 10:25:00,54.36,54.48,54.36,54.4,156300.0,44.895,44.9941,44.895,44.928,156300.0
2015-02-02 10:30:00,54.41,54.44,54.3,54.34,104200.0,44.9363,44.961,44.8454,44.8785,104200.0
2015-02-02 10:35:00,54.34,54.47,54.32,54.47,116300.0,44.8785,44.9858,44.8619,44.9858,116300.0
2015-02-02 10:40:00,54.48,54.54,54.47,54.52,183100.0,44.9941,45.0436,44.9858,45.0271,183100.0
2015-02-02 10:45:00,54.52,54.52,54.44,54.48,351200.0,45.0271,45.0271,44.961,44.9941,351200.0
2015-02-02 10:50:00,54.47,54.61,54.45,54.56,222800.0,44.9858,45.1014,44.9693,45.0601,222800.0
2015-02-02 10:55:00,54.57,54.57,54.51,54.53,141600.0,45.0684,45.0684,45.0189,45.0354,141600.0
2015-02-02 11:00:00,54.52,54.7,54.51,54.7,270100.0,45.0271,45.1758,45.0189,45.1758,270100.0
2015-02-02 11:05:00,54.7,54.77,54.69,54.76,464700.0,45.1758,45.2336,45.1675,45.2253,464700.0
2015-02-02 11:10:00,54.77,54.87,54.77,54.84,240700.0,45.2336,45.3162,45.2336,45.2914,240700.0
2015-02-02 11:15:00,54.84,54.87,54.78,54.79,154700.0,45.2914,45.3162,45.2418,45.2501,154700.0
2015-02-02 11:20:00,54.79,54.86,54.77,54.82,281000.0,45.2501,45.3079,45.2336,45.2749,281000.0
2015-02-02 11:25:00,54.83,54.91,54.76,54.91,139700.0,45.2831,45.3492,45.2253,45.3492,139700.0
2015-02-02 11:30:00,54.92,54.98,54.88,54.96,242300.0,45.3575,45.407,45.3244,45.3905,242300.0
2015-02-02 11:35:00,54.96,55.07,54.96,55.02,267600.0,45.3905,45.4813,45.3905,45.4401,267600.0
2015-02-02 11:40:00,55.02,55.02,54.95,54.98,131300.0,45.4401,45.4401,45.3822,45.407,131300.0
2015-02-02 11:45:00,54.99,55.08,54.98,55.0,94500.0,45.4153,45.4896,45.407,45.4235,94500.0
2015-02-02 11:50:00,55.0,55.02,54.96,54.97,279700.0,45.4235,45.4401,45.3905,45.3988,279700.0
2015-02-02 11:55:00,54.98,54.99,54.92,54.94,235800.0,45.407,45.4153,45.3575,45.374,235800.0
2015-02-02 12:00:00,54.94,54.95,54.82,54.84,360200.0,45.374,45.3822,45.2749,45.2914,360200.0
2015-02-02 12:05:00,54.83,54.85,54.8,54.82,199700.0,45.2831,45.2997,45.2584,45.2749,199700.0
2015-02-02 12:10:00,54.82,54.83,54.76,54.78,248100.0,45.2749,45.2831,45.2253,45.2418,248100.0
2015-02-02 12:15:00,54.78,54.87,54.77,54.87,107300.0,45.2418,45.3162,45.2336,45.3162,107300.0
2015-02-02 12:20:00,54.88,54.88,54.75,54.75,243300.0,45.3244,45.3244,45.2171,45.2171,243300.0
2015-02-02 12:25:00,54.75,54.78,54.74,54.78,71100.0,45.2171,45.2418,45.2088,45.2418,71100.0
2015-02-02 12:30:00,54.79,54.79,54.72,54.74,82000.0,45.2501,45.2501,45.1923,45.2088,82000.0
2015-02-02 12:35:00,54.75,54.81,54.74,54.8,77500.0,45.2171,45.2666,45.2088,45.2584,77500.0
2015-02-02 12:40:00,54.81,54.86,54.79,54.84,94300.0,45.2666,45.3079,45.2501,45.2914,94300.0
2015-02-02 12:45:00,54.84,54.85,54.68,54.69,70200.0,45.2914,45.2997,45.1593,45.1675,70200.0
2015-02-02 12:50:00,54.69,54.71,54.66,54.69,44700.0,45.1675,45.184,45.1427,45.1675,44700.0
2015-02-02 12:55:00,54.69,54.71,54.62,54.62,115900.0,45.1675,45.184,45.1097,45.1097,115900.0
2015-02-02 13:00:00,54.63,54.64,54.56,54.59,102200.0,45.118,45.1262,45.0601,45.0849,102200.0
2015-02-02 13:05:00,54.6,54.64,54.57,54.64,732000.0,45.0932,45.1262,45.0684,45.1262,732000.0
2015-02-02 13:10:00,54.64,54.7,54.62,54.66,314300.0,45.1262,45.1758,45.1097,45.1427,314300.0
2015-02-02 13:15:00,54.66,54.68,54.61,54.64,59400.0,45.1427,45.1593,45.1014,45.1262,59400.0
2015-02-02 13:20:00,54.64,54.8,54.64,54.79,293700.0,45.1262,45.2584,45.1262,45.2501,293700.0
2015-02-02 13:25:00,54.79,54.81,54.74,54.77,394300.0,45.2501,45.2666,45.2088,45.2336,394300.0
2015-02-02 13:30:00,54.77,54.83,54.7,54.7,138400.0,45.2336,45.2831,45.1758,45.1758,138400.0
2015-02-02 13:35:00,54.69,54.69,54.62,54.62,54100.0,45.1675,45.1675,45.1097,45.1097,54100.0
2015-02-02 13:40:00,54.61,54.69,54.57,54.59,414300.0,45.1014,45.1675,45.0684,45.0849,414300.0
2015-02-02 13:45:00,54.58,54.63,54.58,54.59,80200.0,45.0767,45.118,45.0767,45.0849,80200.0
2015-02-02 13:50:00,54.59,54.65,54.58,54.58,586200.0,45.0849,45.1345,45.0767,45.0767,586200.0
2015-02-02 13:55:00,54.58,54.58,54.5,54.53,127600.0,45.0767,45.0767,45.0106,45.0354,127600.0
2015-02-02 14:00:00,54.52,54.62,54.5,54.61,72900.0,45.0271,45.1097,45.0106,45.1014,72900.0
2015-02-02 14:05:00,54.62,54.7,54.6,54.65,207900.0,45.1097,45.1758,45.0932,45.1345,207900.0
2015-02-02 14:10:00,54.65,54.68,54.62,54.67,264200.0,45.1345,45.1593,45.1097,45.151,264200.0
2015-02-02 14:15:00,54.68,54.78,54.67,54.77,218800.0,45.1593,45.2418,45.151,45.2336,218800.0
2015-02-02 14:20:00,54.77,54.82,54.75,54.81,105100.0,45.2336,45.2749,45.2171,45.2666,105100.0
2015-02-02 14:25:00,54.81,54.87,54.77,54.87,68500.0,45.2666,45.3162,45.2336,45.3162,68500.0
2015-02-02 14:30:00,54.86,54.9,54.81,54.87,83900.0,45.3079,45.3409,45.2666,45.3162,83900.0
2015-02-02 14:35:00,54.87,54.88,54.76,54.78,49900.0,45.3162,45.3244,45.2253,45.2418,49900.0
2015-02-02 14:40:00,54.78,54.82,54.77,54.77,86600.0,45.2418,45.2749,45.2336,45.2336,86600.0
2015-02-02 14:45:00,54.77,54.79,54.67,54.7,75400.0,45.2336,45.2501,45.151,45.1758,75400.0
2015-02-02 14:50:00,54.69,54.86,54.69,54.83,264400.0,45.1675,45.3079,45.1675,45.2831,264400.0
2015-02-02 14:55:00,54.82,54.83,54.72,54.78,185200.0,45.2749,45.2831,45.1923,45.2418,185200.0
2015-02-02 15:00:00,54.78,54.83,54.76,54.82,173600.0,45.2418,45.2831,45.2253,45.2749,173600.0
2015-02-02 15:05:00,54.81,54.89,54.77,54.88,120600.0,45.2666,45.3327,45.2336,45.3244,120600.0
2015-02-02 15:10:00,54.88,55.01,54.87,55.0,236100.0,45.3244,45.4318,45.3162,45.4235,236100.0
2015-02-02 15:15:00,55.01,55.03,54.95,54.99,425600.0,45.4318,45.4483,45.3822,45.4153,425600.0
2015-02-02 15:20:00,55.0,55.08,54.99,55.03,96600.0,45.4235,45.4896,45.4153,45.4483,96600.0
2015-02-02 15:25:00,55.02,55.04,54.98,55.03,91400.0,45.4401,45.4566,45.407,45.4483,91400.0
2015-02-02 15:30:00,55.03,55.1,55.0,55.05,190600.0,45.4483,45.5061,45.4235,45.4648,190600.0
2015-02-02 15:35:00,55.06,55.27,55.03,55.27,248300.0,45.4731,45.6465,45.4483,45.6465,248300.0
2015-02-02 15:40:00,55.27,55.44,55.27,55.38,441400.0,45.6465,45.7869,45.6465,45.7374,441400.0
2015-02-02 15:45:00,55.38,55.42,55.31,55.37,335000.0,45.7374,45.7704,45.6796,45.7291,335000.0
2015-02-02 15:50:00,55.37,55.4,55.31,55.33,435800.0,45.7291,45.7539,45.6796,45.6961,435800.0
2015-02-02 15:55:00,55.34,55.4,55.3,55.39,825800.0,45.7043,45.7539,45.6713,45.7456,825800.0
2015-02-03 09:30:00,55.75,55.92,55.66,55.88,613700.0,46.0429,46.1833,45.9686,46.1503,613700.0
2015-02-03 09:35:00,55.88,55.92,55.84,55.84,308300.0,46.1503,46.1833,46.1173,46.1173,308300.0
2015-02-03 09:40:00,55.84,56.0,55.82,55.99,682100.0,46.1173,46.2494,46.1008,46.2412,682100.0
2015-02-03 09:45:00,55.99,56.03,55.95,55.98,614900.0,46.2412,46.2742,46.2081,46.2329,614900.0
2015-02-03 09:50:00,55.98,56.06,55.97,56.05,555900.0,46.2329,46.299,46.2246,46.2907,555900.0
2015-02-03 09:55:00,56.04,56.1,56.03,56.06,116300.0,46.2825,46.332,46.2742,46.299,116300.0
2015-02-03 10:00:00,56.06,56.07,55.96,55.97,308000.0,46.299,46.3072,46.2164,46.2246,308000.0
2015-02-03 10:05:00,55.97,56.02,55.92,55.95,74400.0,46.2246,46.2659,46.1833,46.2081,74400.0
2015-02-03 10:10:00,55.95,55.99,55.92,55.94,114100.0,46.2081,46.2412,46.1833,46.1999,114100.0
2015-02-03 10:15:00,55.94,56.03,55.91,55.99,132100.0,46.1999,46.2742,46.1751,46.2412,132100.0
2015-02-03 10:20:00,55.99,56.06,55.98,56.0,124400.0,46.2412,46.299,46.2329,46.2494,124400.0
2015-02-03 10:25:00,56.0,56.07,55.99,56.07,156800.0,46.2494,46.3072,46.2412,46.3072,156800.0
2015-02-03 10:30:00,56.07,56.11,55.99,55.99,178800.0,46.3072,46.3403,46.2412,46.2412,178800.0
2015-02-03 10:35:00,56.0,56.07,55.96,56.01,112700.0,46.2494,46.3072,46.2164,46.2577,112700.0
2015-02-03 10:40:00,56.0,56.06,55.98,55.98,292800.0,46.2494,46.299,46.2329,46.2329,292800.0
2015-02-03 10:45:00,55.99,56.02,55.91,55.96,263300.0,46.2412,46.2659,46.1751,46.2164,263300.0
2015-02-03 10:50:00,55.95,55.98,55.91,55.95,104000.0,46.2081,46.2329,46.1751,46.2081,104000.0
2015-02-03 10:55:00,55.96,55.97,55.8,55.83,1423800.0,46.2164,46.2246,46.0842,46.109,1423800.0
2015-02-03 11:00:00,55.82,55.84,55.77,55.77,993600.0,46.1008,46.1173,46.0595,46.0595,993600.0
2015-02-03 11:05:00,55.77,55.9,55.75,55.88,326400.0,46.0595,46.1668,46.0429,46.1503,326400.0
2015-02-03 11:10:00,55.89,55.96,55.82,55.93,126200.0,46.1586,46.2164,46.1008,46.1916,126200.0
2015-02-03 11:15:00,55.93,55.99,55.91,55.98,240900.0,46.1916,46.2412,46.1751,46.2329,240900.0
2015-02-03 11:20:00,55.99,56.02,55.95,56.0,66600.0,46.2412,46.2659,46.2081,46.2494,66600.0
2015-02-03 11:25:00,56.0,56.03,55.93,55.94,101300.0,46.2494,46.2742,46.1916,46.1999,101300.0
2015-02-03 11:30:00,55.94,55.99,55.91,55.96,72600.0,46.1999,46.2412,46.1751,46.2164,72600.0
2015-02-03 11:35:00,55.95,56.0,55.9,55.99,105000.0,46.2081,46.2494,46.1668,46.2412,105000.0
2015-02-03 11:40:00,55.99,56.06,55.95,56.04,76900.0,46.2412,46.299,46.2081,46.2825,76900.0
2015-02-03 11:45:00,56.04,56.05,55.92,55.98,86300.0,46.2825,46.2907,46.1833,46.2329,86300.0
2015-02-03 11:50:00,55.97,55.99,55.88,55.89,108600.0,46.2246,46.2412,46.1503,46.1586,108600.0
2015-02-03 11:55:00,55.9,55.92,55.83,55.87,101400.0,46.1668,46.1833,46.109,46.1421,101400.0
2015-02-03 12:00:00,55.85,55.87,55.79,55.86,118000.0,46.1255,46.1421,46.076,46.1338,118000.0
2015-02-03 12:05:00,55.86,55.91,55.86,55.89,123200.0,46.1338,46.1751,46.1338,46.1586,123200.0
2015-02-03 12:10:00,55.89,55.96,55.88,55.95,60800.0,46.1586,46.2164,46.1503,46.2081,60800.0
2015-02-03 12:15:00,55.94,55.94,55.89,55.91,56300.0,46.1999,46.1999,46.1586,46.1751,56300.0
2015-02-03 12:20:00,55.91,55.97,55.88,55.89,63300.0,46.1751,46.2246,46.1503,46.1586,63300.0
2015-02-03 12:25:00,55.9,55.96,55.89,55.94,48800.0,46.1668,46.2164,46.1586,46.1999,48800.0
2015-02-03 12:30:00,55.94,55.94,55.87,55.91,56500.0,46.1999,46.1999,46.1421,46.1751,56500.0
2015-02-03 12:35:00,55.91,55.95,55.86,55.92,85400.0,46.1751,46.2081,46.1338,46.1833,85400.0
2015-02-03 12:40:00,55.92,55.99,55.91,55.99,73700.0,46.1833,46.2412,46.1751,46.2412,73700.0
2015-02-03 12:45:00,55.99,56.02,55.96,55.99,79000.0,46.2412,46.2659,46.2164,46.2412,79000.0
2015-02-03 12:50:00,55.99,56.0,55.93,55.99,69100.0,46.2412,46.2494,46.1916,46.2412,69100.0
2015-02-03 12:55:00,55.99,56.04,55.95,55.98,59000.0,46.2412,46.2825,46.2081,46.2329,59000.0
2015-02-03 13:00:00,55.98,56.01,55.95,55.99,49300.0,46.2329,46.2577,46.2081,46.2412,49300.0
2015-02-03 13:05:00,56.0,56.02,55.96,56.01,68300.0,46.2494,46.2659,46.2164,46.2577,68300.0
2015-02-03 13:10:00,56.0,56.09,55.96,56.05,89000.0,46.2494,46.3237,46.2164,46.2907,89000.0
2015-02-03 13:15:00,56.05,56.07,56.01,56.06,52500.0,46.2907,46.3072,46.2577,46.299,52500.0
2015-02-03 13:20:00,56.06,56.16,56.05,56.13,147800.0,46.299,46.3816,46.2907,46.3568,147800.0
2015-02-03 13:25:00,56.13,56.17,56.1,56.14,60500.0,46.3568,46.3898,46.332,46.365,60500.0
2015-02-03 13:30:00,56.14,56.19,56.13,56.16,586600.0,46.365,46.4063,46.3568,46.3816,586600.0
2015-02-03 13:35:00,56.17,56.18,56.1,56.11,118000.0,46.3898,46.3981,46.332,46.3403,118000.0
2015-02-03 13:40:00,56.11,56.15,56.09,56.13,78300.0,46.3403,46.3733,46.3237,46.3568,78300.0
2015-02-03 13:45:00,56.13,56.16,56.11,56.12,60700.0,46.3568,46.3816,46.3403,46.3485,60700.0
2015-02-03 13:50:00,56.12,56.22,56.11,56.2,148300.0,46.3485,46.4311,46.3403,46.4146,148300.0
2015-02-03 13:55:00,56.2,56.27,56.18,56.26,65400.0,46.4146,46.4724,46.3981,46.4641,65400.0
2015-02-03 14:00:00,56.27,56.32,56.24,56.25,120400.0,46.4724,46.5137,46.4476,46.4559,120400.0
2015-02-03 14:05:00,56.26,56.27,56.22,56.22,92200.0,46.4641,46.4724,46.4311,46.4311,92200.0
2015-02-03 14:10:00,56.23,56.23,56.2,56.21,139500.0,46.4394,46.4394,46.4146,46.4229,139500.0
2015-02-03 14:15:00,56.21,56.23,56.19,56.2,132400.0,46.4229,46.4394,46.4063,46.4146,132400.0
2015-02-03 14:20:00,56.21,56.24,56.17,56.17,95600.0,46.4229,46.4476,46.3898,46.3898,95600.0
2015-02-03 14:25:00,56.17,56.17,56.12,56.14,79700.0,46.3898,46.3898,46.3485,46.365,79700.0
2015-02-03 14:30:00,56.15,56.17,56.11,56.14,77500.0,46.3733,46.3898,46.3403,46.365,77500.0
2015-02-03 14:35:00,56.15,56.15,56.08,56.14,73600.0,46.3733,46.3733,46.3155,46.365,73600.0
2015-02-03 14:40:00,56.15,56.16,56.12,56.16,161900.0,46.3733,46.3816,46.3485,46.3816,161900.0
2015-02-03 14:45:00,56.15,56.18,56.12,56.15,113900.0,46.3733,46.3981,46.3485,46.3733,113900.0
2015-02-03 14:50:00,56.16,56.17,56.12,56.17,90000.0,46.3816,46.3898,46.3485,46.3898,90000.0
2015-02-03 14:55:00,56.17,56.22,56.16,56.22,59300.0,46.3898,46.4311,46.3816,46.4311,59300.0
2015-02-03 15:00:00,56.22,56.27,56.21,56.25,78600.0,46.4311,46.4724,46.4229,46.4559,78600.0
2015-02-03 15:05:00,56.26,56.26,56.2,56.25,72600.0,46.4641,46.4641,46.4146,46.4559,72600.0
2015-02-03 15:10:00,56.25,56.25,56.16,56.23,78000.0,46.4559,46.4559,46.3816,46.4394,78000.0
2015-02-03 15:15:00,56.23,56.25,56.19,56.2,58700.0,46.4394,46.4559,46.4063,46.4146,58700.0
2015-02-03 15:20:00,56.2,56.26,56.19,56.25,107500.0,46.4146,46.4641,46.4063,46.4559,107500.0
2015-02-03 15:25:00,56.25,56.26,56.18,56.22,138700.0,46.4559,46.4641,46.3981,46.4311,138700.0
2015-02-03 15:30:00,56.23,56.27,56.16,56.16,260300.0,46.4394,46.4724,46.3816,46.3816,260300.0
2015-02-03 15:35:00,56.16,56.25,56.15,56.25,165200.0,46.3816,46.4559,46.3733,46.4559,165200.0
2015-02-03 15:40:00,56.24,56.3,56.22,56.26,181400.0,46.4476,46.4972,46.4311,46.4641,181400.0
2015-02-03 15:45:00,56.26,56.3,56.24,56.28,202900.0,46.4641,46.4972,46.4476,46.4807,202900.0
2015-02-03 15:50:00,56.28,56.32,56.27,56.3,331400.0,46.4807,46.5137,46.4724,46.4972,331400.0
2015-02-03 15:55:00,56.3,56.3,56.26,56.29,623900.0,46.4972,46.4972,46.4641,46.4889,623900.0
2015-02-04 09:30:00,56.11,56.14,55.98,56.06,213200.0,46.3403,46.365,46.2329,46.299,213200.0
2015-02-04 09:35:00,56.07,56.07,55.96,56.06,89000.0,46.3072,46.3072,46.2164,46.299,89000.0
2015-02-04 09:40:00,56.07,56.09,56.0,56.03,187200.0,46.3072,46.3237,46.2494,46.2742,187200.0
2015-02-04 09:45:00,56.03,56.06,55.93,56.02,150400.0,46.2742,46.299,46.1916,46.2659,150400.0
2015-02-04 09:50:00,56.03,56.08,55.99,56.05,91900.0,46.2742,46.3155,46.2412,46.2907,91900.0
2015-02-04 09:55:00,56.05,56.08,56.02,56.04,68900.0,46.2907,46.3155,46.2659,46.2825,68900.0
2015-02-04 10:00:00,56.05,56.15,56.03,56.08,111400.0,46.2907,46.3733,46.2742,46.3155,111400.0
2015-02-04 10:05:00,56.09,56.09,56.02,56.03,99500.0,46.3237,46.3237,46.2659,46.2742,99500.0
2015-02-04 10:10:00,56.03,56.09,55.98,56.01,115000.0,46.2742,46.3237,46.2329,46.2577,115000.0
2015-02-04 10:15:00,56.0,56.02,55.95,56.01,105100.0,46.2494,46.2659,46.2081,46.2577,105100.0
2015-02-04 10:20:00,56.02,56.02,55.97,56.0,82500.0,46.2659,46.2659,46.2246,46.2494,82500.0
2015-02-04 10:25:00,56.0,56.0,55.93,55.98,89400.0,46.2494,46.2494,46.1916,46.2329,89400.0
2015-02-04 10:30:00,55.98,56.01,55.93,56.01,249500.0,46.2329,46.2577,46.1916,46.2577,249500.0
2015-02-04 10:35:00,56.0,56.02,55.92,56.01,167200.0,46.2494,46.2659,46.1833,46.2577,167200.0
2015-02-04 10:40:00,56.0,56.11,55.99,56.1,146500.0,46.2494,46.3403,46.2412,46.332,146500.0
2015-02-04 10:45:00,56.1,56.1,56.04,56.05,99500.0,46.332,46.332,46.2825,46.2907,99500.0
2015-02-04 10:50:00,56.05,56.07,56.02,56.06,82000.0,46.2907,46.3072,46.2659,46.299,82000.0
2015-02-04 10:55:00,56.06,56.07,56.0,56.03,137500.0,46.299,46.3072,46.2494,46.2742,137500.0
2015-02-04 11:00:00,56.02,56.05,55.96,56.05,136800.0,46.2659,46.2907,46.2164,46.2907,136800.0
2015-02-04 11:05:00,56.04,56.09,56.02,56.09,114600.0,46.2825,46.3237,46.2659,46.3237,114600.0
2015-02-04 11:10:00,56.08,56.08,55.95,56.02,1378400.0,46.3155,46.3155,46.2081,46.2659,1378400.0
2015-02-04 11:15:00,56.01,56.04,55.96,55.98,145800.0,46.2577,46.2825,46.2164,46.2329,145800.0
2015-02-04 11:20:00,55.98,56.06,55.97,56.06,88000.0,46.2329,46.299,46.2246,46.299,88000.0
2015-02-04 11:25:00,56.06,56.08,56.02,56.06,166700.0,46.299,46.3155,46.2659,46.299,166700.0
2015-02-04 11:30:00,56.06,56.11,56.05,56.1,149800.0,46.299,46.3403,46.2907,46.332,149800.0
2015-02-04 11:35:00,56.11,56.13,56.09,56.12,116800.0,46.3403,46.3568,46.3237,46.3485,116800.0
2015-02-04 11:40:00,56.11,56.16,56.08,56.15,110700.0,46.3403,46.3816,46.3155,46.3733,110700.0
2015-02-04 11:45:00,56.15,56.15,56.11,56.11,126800.0,46.3733,46.3733,46.3403,46.3403,126800.0
2015-02-04 11:50:00,56.11,56.12,56.05,56.06,181100.0,46.3403,46.3485,46.2907,46.299,181100.0
2015-02-04 11:55:00,56.06,56.1,56.05,56.09,73500.0,46.299,46.332,46.2907,46.3237,73500.0
2015-02-04 12:00:00,56.08,56.09,56.04,56.07,75400.0,46.3155,46.3237,46.2825,46.3072,75400.0
2015-02-04 12:05:00,56.07,56.12,56.07,56.11,78000.0,46.3072,46.3485,46.3072,46.3403,78000.0
2015-02-04 12:10:00,56.12,56.12,56.05,56.05,75100.0,46.3485,46.3485,46.2907,46.2907,75100.0
2015-02-04 12:15:00,56.05,56.07,56.02,56.03,76900.0,46.2907,46.3072,46.2659,46.2742,76900.0
2015-02-04 12:20:00,56.03,56.07,56.01,56.06,125700.0,46.2742,46.3072,46.2577,46.299,125700.0
2015-02-04 12:25:00,56.07,56.07,55.97,55.97,365800.0,46.3072,46.3072,46.2246,46.2246,365800.0
2015-02-04 12:30:00,55.96,56.0,55.94,56.0,71100.0,46.2164,46.2494,46.1999,46.2494,71100.0
2015-02-04 12:35:00,56.0,56.0,55.93,55.96,83800.0,46.2494,46.2494,46.1916,46.2164,83800.0
2015-02-04 12:40:00,55.95,55.96,55.88,55.9,112300.0,46.2081,46.2164,46.1503,46.1668,112300.0
2015-02-04 12:45:00,55.9,55.91,55.86,55.9,88000.0,46.1668,46.1751,46.1338,46.1668,88000.0
2015-02-04 12:50:00,55.9,55.96,55.89,55.91,109900.0,46.1668,46.2164,46.1586,46.1751,109900.0
2015-02-04 12:55:00,55.9,55.96,55.9,55.93,68100.0,46.1668,46.2164,46.1668,46.1916,68100.0
2015-02-04 13:00:00,55.93,55.97,55.91,55.94,90700.0,46.1916,46.2246,46.1751,46.1999,90700.0
2015-02-04 13:05:00,55.94,55.96,55.91,55.95,87100.0,46.1999,46.2164,46.1751,46.2081,87100.0
2015-02-04 13:10:00,55.95,55.95,55.91,55.91,67600.0,46.2081,46.2081,46.1751,46.1751,67600.0
2015-02-04 13:15:00,55.92,55.95,55.91,55.93,58000.0,46.1833,46.2081,46.1751,46.1916,58000.0
2015-02-04 13:20:00,55.93,55.93,55.9,55.92,61800.0,46.1916,46.1916,46.1668,46.1833,61800.0
2015-02-04 13:25:00,55.91,55.97,55.91,55.97,80000.0,46.1751,46.2246,46.1751,46.2246,80000.0
2015-02-04 13:30:00,55.97,56.0,55.95,56.0,95400.0,46.2246,46.2494,46.2081,46.2494,95400.0
2015-02-04 13:35:00,55.99,56.01,55.95,55.98,109400.0,46.2412,46.2577,46.2081,46.2329,109400.0
2015-02-04 13:40:00,55.98,55.98,55.95,55.98,79300.0,46.2329,46.2329,46.2081,46.2329,79300.0
2015-02-04 13:45:00,55.97,55.99,55.93,55.94,85700.0,46.2246,46.2412,46.1916,46.1999,85700.0
2015-02-04 13:50:00,55.93,55.97,55.92,55.95,99700.0,46.1916,46.2246,46.1833,46.2081,99700.0
2015-02-04 13:55:00,55.95,55.95,55.88,55.94,98900.0,46.2081,46.2081,46.1503,46.1999,98900.0
2015-02-04 14:00:00,55.94,56.03,55.94,56.02,31700.0,46.1999,46.2742,46.1999,46.2659,31700.0
2015-02-04 14:05:00,56.03,56.03,55.9,55.92,38000.0,46.2742,46.2742,46.1668,46.1833,38000.0
2015-02-04 14:10:00,55.92,55.94,55.86,55.87,27800.0,46.1833,46.1999,46.1338,46.1421,27800.0
2015-02-04 14:15:00,55.88,55.93,55.85,55.87,38900.0,46.1503,46.1916,46.1255,46.1421,38900.0
2015-02-04 14:20:00,55.86,55.93,55.86,55.87,45300.0,46.1338,46.1916,46.1338,46.1421,45300.0
2015-02-04 14:25:00,55.88,55.95,55.88,55.91,33500.0,46.1503,46.2081,46.1503,46.1751,33500.0
2015-02-04 14:30:00,55.91,55.94,55.86,55.89,32000.0,46.1751,46.1999,46.1338,46.1586,32000.0
2015-02-04 14:35:00,55.89,55.96,55.89,55.96,55300.0,46.1586,46.2164,46.1586,46.2164,55300.0
2015-02-04 14:40:00,55.96,55.97,55.94,55.95,44800.0,46.2164,46.2246,46.1999,46.2081,44800.0
2015-02-04 14:45:00,55.95,56.01,55.95,56.01,47200.0,46.2081,46.2577,46.2081,46.2577,47200.0
2015-02-04 14:50:00,56.0,56.01,55.96,56.01,37300.0,46.2494,46.2577,46.2164,46.2577,37300.0
2015-02-04 14:55:00,56.02,56.03,55.97,55.99,28400.0,46.2659,46.2742,46.2246,46.2412,28400.0
2015-02-04 15:00:00,55.99,56.0,55.94,55.97,56700.0,46.2412,46.2494,46.1999,46.2246,56700.0
2015-02-04 15:05:00,55.97,56.03,55.97,56.03,38300.0,46.2246,46.2742,46.2246,46.2742,38300.0
2015-02-04 15:10:00,56.02,56.03,55.99,56.03,21500.0,46.2659,46.2742,46.2412,46.2742,21500.0
2015-02-04 15:15:00,56.02,56.09,56.02,56.06,129500.0,46.2659,46.3237,46.2659,46.299,129500.0
2015-02-04 15:20:00,56.05,56.09,56.03,56.09,53600.0,46.2907,46.3237,46.2742,46.3237,53600.0
2015-02-04 15:25:00,56.09,56.15,56.08,56.14,106600.0,46.3237,46.3733,46.3155,46.365,106600.0
2015-02-04 15:30:00,56.15,56.2,56.14,56.19,100400.0,46.3733,46.4146,46.365,46.4063,100400.0
2015-02-04 15:35:00,56.19,56.21,56.03,56.03,141100.0,46.4063,46.4229,46.2742,46.2742,141100.0
2015-02-04 15:40:00,56.03,56.06,55.83,55.83,349600.0,46.2742,46.299,46.109,46.109,349600.0
2015-02-04 15:45:00,55.84,55.86,55.68,55.8,524600.0,46.1173,46.1338,45.9851,46.0842,524600.0
2015-02-04 15:50:00,55.8,55.82,55.69,55.77,311500.0,46.0842,46.1008,45.9934,46.0595,311500.0
2015-02-04 15:55:00,55.77,55.85,55.75,55.84,467300.0,46.0595,46.1255,46.0429,46.1173,467300.0
2015-02-05 09:30:00,56.03,56.14,55.97,56.09,143400.0,46.2742,46.365,46.2246,46.3237,143400.0
2015-02-05 09:35:00,56.1,56.1,55.9,56.0,200300.0,46.332,46.332,46.1668,46.2494,200300.0
2015-02-05 09:40:00,56.0,56.02,55.87,56.0,242300.0,46.2494,46.2659,46.1421,46.2494,242300.0
2015-02-05 09:45:00,56.01,56.15,55.99,56.13,154100.0,46.2577,46.3733,46.2412,46.3568,154100.0
2015-02-05 09:50:00,56.14,56.17,56.1,56.13,139600.0,46.365,46.3898,46.332,46.3568,139600.0
2015-02-05 09:55:00,56.13,56.16,56.07,56.1,77300.0,46.3568,46.3816,46.3072,46.332,77300.0
2015-02-05 10:00:00,56.11,56.19,56.07,56.16,75800.0,46.3403,46.4063,46.3072,46.3816,75800.0
2015-02-05 10:05:00,56.17,56.25,56.17,56.18,154300.0,46.3898,46.4559,46.3898,46.3981,154300.0
2015-02-05 10:10:00,56.18,56.19,56.12,56.13,100100.0,46.3981,46.4063,46.3485,46.3568,100100.0
2015-02-05 10:15:00,56.14,56.2,56.14,56.17,73400.0,46.365,46.4146,46.365,46.3898,73400.0
2015-02-05 10:20:00,56.17,56.18,56.14,56.17,49300.0,46.3898,46.3981,46.365,46.3898,49300.0
2015-02-05 10:25:00,56.17,56.25,56.17,56.22,95900.0,46.3898,46.4559,46.3898,46.4311,95900.0
2015-02-05 10:30:00,56.22,56.22,56.17,56.2,57400.0,46.4311,46.4311,46.3898,46.4146,57400.0
2015-02-05 10:35:00,56.2,56.28,56.18,56.28,41700.0,46.4146,46.4807,46.3981,46.4807,41700.0
2015-02-05 10:40:00,56.29,56.31,56.27,56.27,44300.0,46.4889,46.5054,46.4724,46.4724,44300.0
2015-02-05 10:45:00,56.27,56.31,56.25,56.3,39700.0,46.4724,46.5054,46.4559,46.4972,39700.0
2015-02-05 10:50:00,56.3,56.32,56.29,56.3,50000.0,46.4972,46.5137,46.4889,46.4972,50000.0
2015-02-05 10:55:00,56.29,56.31,56.27,56.28,72000.0,46.4889,46.5054,46.4724,46.4807,72000.0
2015-02-05 11:00:00,56.27,56.27,56.24,56.25,245700.0,46.4724,46.4724,46.4476,46.4559,245700.0
2015-02-05 11:05:00,56.25,56.28,56.24,56.26,75000.0,46.4559,46.4807,46.4476,46.4641,75000.0
2015-02-05 11:10:00,56.27,56.3,56.26,56.27,27900.0,46.4724,46.4972,46.4641,46.4724,27900.0
2015-02-05 11:15:00,56.27,56.29,56.17,56.19,23600.0,46.4724,46.4889,46.3898,46.4063,23600.0
2015-02-05 11:20:00,56.19,56.21,56.15,56.17,38000.0,46.4063,46.4229,46.3733,46.3898,38000.0
2015-02-05 11:25:00,56.17,56.22,56.16,56.22,22000.0,46.3898,46.4311,46.3816,46.4311,22000.0
2015-02-05 11:30:00,56.23,56.26,56.21,56.22,30400.0,46.4394,46.4641,46.4229,46.4311,30400.0
2015-02-05 11:35:00,56.23,56.27,56.23,56.25,54300.0,46.4394,46.4724,46.4394,46.4559,54300.0
2015-02-05 11:40:00,56.26,56.26,56.16,56.18,66200.0,46.4641,46.4641,46.3816,46.3981,66200.0
2015-02-05 11:45:00,56.19,56.24,56.18,56.23,96900.0,46.4063,46.4476,46.3981,46.4394,96900.0
2015-02-05 11:50:00,56.23,56.24,56.18,56.19,26900.0,46.4394,46.4476,46.3981,46.4063,26900.0
2015-02-05 11:55:00,56.2,56.21,56.18,56.2,24000.0,46.4146,46.4229,46.3981,46.4146,24000.0
2015-02-05 12:00:00,56.2,56.21,56.18,56.21,12300.0,46.4146,46.4229,46.3981,46.4229,12300.0
2015-02-05 12:05:00,56.2,56.2,56.17,56.19,15300.0,46.4146,46.4146,46.3898,46.4063,15300.0
2015-02-05 12:10:00,56.2,56.2,56.17,56.19,13000.0,46.4146,46.4146,46.3898,46.4063,13000.0
2015-02-05 12:15:00,56.18,56.21,56.14,56.15,21600.0,46.3981,46.4229,46.365,46.3733,21600.0
2015-02-05 12:20:00,56.16,56.19,56.15,56.17,96200.0,46.3816,46.4063,46.3733,46.3898,96200.0
2015-02-05 12:25:00,56.16,56.19,56.16,56.18,46900.0,46.3816,46.4063,46.3816,46.3981,46900.0
2015-02-05 12:30:00,56.19,56.22,56.18,56.2,11700.0,46.4063,46.4311,46.3981,46.4146,11700.0
2015-02-05 12:35:00,56.19,56.2,56.17,56.19,12800.0,46.4063,46.4146,46.3898,46.4063,12800.0
2015-02-05 12:40:00,56.19,56.22,56.18,56.21,18800.0,46.4063,46.4311,46.3981,46.4229,18800.0
2015-02-05 12:45:00,56.22,56.25,56.2,56.2,25600.0,46.4311,46.4559,46.4146,46.4146,25600.0
2015-02-05 12:50:00,56.2,56.22,56.15,56.16,37100.0,46.4146,46.4311,46.3733,46.3816,37100.0
2015-02-05 12:55:00,56.16,56.18,56.16,56.17,12400.0,46.3816,46.3981,46.3816,46.3898,12400.0
2015-02-05 13:00:00,56.19,56.23,56.18,56.2,29300.0,46.4063,46.4394,46.3981,46.4146,29300.0
2015-02-05 13:05:00,56.2,56.22,56.19,56.21,34600.0,46.4146,46.4311,46.4063,46.4229,34600.0
2015-02-05 13:10:00,56.21,56.24,56.21,56.23,20900.0,46.4229,46.4476,46.4229,46.4394,20900.0
2015-02-05 13:15:00,56.23,56.28,56.23,56.25,40100.0,46.4394,46.4807,46.4394,46.4559,40100.0
2015-02-05 13:20:00,56.25,56.27,56.24,56.25,17100.0,46.4559,46.4724,46.4476,46.4559,17100.0
2015-02-05 13:25:00,56.26,56.28,56.25,56.28,15300.0,46.4641,46.4807,46.4559,46.4807,15300.0
2015-02-05 13:30:00,56.28,56.29,56.25,56.27,17700.0,46.4807,46.4889,46.4559,46.4724,17700.0
2015-02-05 13:35:00,56.28,56.29,56.25,56.29,12600.0,46.4807,46.4889,46.4559,46.4889,12600.0
2015-02-05 13:40:00,56.29,56.32,56.28,56.3,13700.0,46.4889,46.5137,46.4807,46.4972,13700.0
2015-02-05 13:45:00,56.31,56.33,56.3,56.33,30400.0,46.5054,46.522,46.4972,46.522,30400.0
2015-02-05 13:50:00,56.34,56.34,56.32,56.33,5400.0,46.5302,46.5302,46.5137,46.522,5400.0
2015-02-05 13:55:00,56.33,56.34,56.31,56.32,18900.0,46.522,46.5302,46.5054,46.5137,18900.0
2015-02-05 14:00:00,56.32,56.33,56.26,56.28,31000.0,46.5137,46.522,46.4641,46.4807,31000.0
2015-02-05 14:05:00,56.26,56.3,56.26,56.3,8800.0,46.4641,46.4972,46.4641,46.4972,8800.0
2015-02-05 14:10:00,56.3,56.36,56.29,56.33,39100.0,46.4972,46.5467,46.4889,46.522,39100.0
2015-02-05 14:15:00,56.34,56.34,56.31,56.33,14300.0,46.5302,46.5302,46.5054,46.522,14300.0
2015-02-05 14:20:00,56.34,56.34,56.27,56.28,21200.0,46.5302,46.5302,46.4724,46.4807,21200.0
2015-02-05 14:25:00,56.27,56.28,56.23,56.25,23000.0,46.4724,46.4807,46.4394,46.4559,23000.0
2015-02-05 14:30:00,56.25,56.28,56.21,56.27,29700.0,46.4559,46.4807,46.4229,46.4724,29700.0
2015-02-05 14:35:00,56.27,56.3,56.26,56.3,11500.0,46.4724,46.4972,46.4641,46.4972,11500.0
2015-02-05 14:40:00,56.29,56.29,56.25,56.26,16600.0,46.4889,46.4889,46.4559,46.4641,16600.0
2015-02-05 14:45:00,56.25,56.27,56.23,56.25,51400.0,46.4559,46.4724,46.4394,46.4559,51400.0
2015-02-05 14:50:00,56.26,56.29,56.25,56.27,18000.0,46.4641,46.4889,46.4559,46.4724,18000.0
2015-02-05 14:55:00,56.27,56.28,56.24,56.27,41500.0,46.4724,46.4807,46.4476,46.4724,41500.0
2015-02-05 15:00:00,56.28,56.3,56.26,56.27,106400.0,46.4807,46.4972,46.4641,46.4724,106400.0
2015-02-05 15:05:00,56.28,56.29,56.24,56.26,86600.0,46.4807,46.4889,46.4476,46.4641,86600.0
2015-02-05 15:10:00,56.26,56.27,56.23,56.27,164400.0,46.4641,46.4724,46.4394,46.4724,164400.0
2015-02-05 15:15:00,56.27,56.28,56.25,56.28,109200.0,46.4724,46.4807,46.4559,46.4807,109200.0
2015-02-05 15:20:00,56.28,56.32,56.28,56.3,124600.0,46.4807,46.5137,46.4807,46.4972,124600.0
2015-02-05 15:25:00,56.31,56.37,56.31,56.36,224500.0,46.5054,46.555,46.5054,46.5467,224500.0
2015-02-05 15:30:00,56.36,56.37,56.33,56.36,151700.0,46.5467,46.555,46.522,46.5467,151700.0
2015-02-05 15:35:00,56.35,56.39,56.34,56.39,143300.0,46.5385,46.5715,46.5302,46.5715,143300.0
2015-02-05 15:40:00,56.38,56.4,56.36,56.36,139100.0,46.5633,46.5798,46.5467,46.5467,139100.0
2015-02-05 15:45:00,56.36,56.36,56.3,56.32,228100.0,46.5467,46.5467,46.4972,46.5137,228100.0
2015-02-05 15:50:00,56.32,56.35,56.3,56.35,322400.0,46.5137,46.5385,46.4972,46.5385,322400.0
2015-02-05 15:55:00,56.35,56.36,56.3,56.35,750400.0,46.5385,46.5467,46.4972,46.5385,750400.0
2015-02-06 09:30:00,56.38,56.42,56.33,56.37,173500.0,46.5633,46.5963,46.522,46.555,173500.0
2015-02-06 09:35:00,56.38,56.46,56.33,56.46,165700.0,46.5633,46.6293,46.522,46.6293,165700.0
2015-02-06 09:40:00,56.47,56.51,56.35,56.35,135600.0,46.6376,46.6706,46.5385,46.5385,135600.0
2015-02-06 09:45:00,56.36,56.41,56.3,56.39,134600.0,46.5467,46.588,46.4972,46.5715,134600.0
2015-02-06 09:50:00,56.39,56.44,56.37,56.41,77900.0,46.5715,46.6128,46.555,46.588,77900.0
2015-02-06 09:55:00,56.41,56.42,56.35,56.42,68400.0,46.588,46.5963,46.5385,46.5963,68400.0
2015-02-06 10:00:00,56.43,56.47,56.42,56.44,90900.0,46.6045,46.6376,46.5963,46.6128,90900.0
2015-02-06 10:05:00,56.44,56.53,56.43,56.52,253200.0,46.6128,46.6871,46.6045,46.6789,253200.0
2015-02-06 10:10:00,56.51,56.55,56.51,56.54,46700.0,46.6706,46.7037,46.6706,46.6954,46700.0
2015-02-06 10:15:00,56.53,56.57,56.52,56.54,161100.0,46.6871,46.7202,46.6789,46.6954,161100.0
2015-02-06 10:20:00,56.53,56.56,56.5,56.52,37300.0,46.6871,46.7119,46.6624,46.6789,37300.0
2015-02-06 10:25:00,56.53,56.53,56.5,56.5,19800.0,46.6871,46.6871,46.6624,46.6624,19800.0
2015-02-06 10:30:00,56.51,56.54,56.49,56.5,36600.0,46.6706,46.6954,46.6541,46.6624,36600.0
2015-02-06 10:35:00,56.5,56.54,56.49,56.53,46300.0,46.6624,46.6954,46.6541,46.6871,46300.0
2015-02-06 10:40:00,56.52,56.63,56.52,56.63,107900.0,46.6789,46.7697,46.6789,46.7697,107900.0
2015-02-06 10:45:00,56.62,56.65,56.6,56.63,116300.0,46.7615,46.7862,46.7449,46.7697,116300.0
2015-02-06 10:50:00,56.63,56.64,56.6,56.61,73600.0,46.7697,46.778,46.7449,46.7532,73600.0
2015-02-06 10:55:00,56.61,56.62,56.6,56.61,27800.0,46.7532,46.7615,46.7449,46.7532,27800.0
2015-02-06 11:00:00,56.6,56.62,56.56,56.57,34800.0,46.7449,46.7615,46.7119,46.7202,34800.0
2015-02-06 11:05:00,56.58,56.61,56.56,56.61,103600.0,46.7284,46.7532,46.7119,46.7532,103600.0
2015-02-06 11:10:00,56.61,56.62,56.57,56.58,39600.0,46.7532,46.7615,46.7202,46.7284,39600.0
2015-02-06 11:15:00,56.59,56.6,56.56,56.59,18500.0,46.7367,46.7449,46.7119,46.7367,18500.0
2015-02-06 11:20:00,56.58,56.6,56.56,56.6,28000.0,46.7284,46.7449,46.7119,46.7449,28000.0
2015-02-06 11:25:00,56.61,56.63,56.58,56.61,27600.0,46.7532,46.7697,46.7284,46.7532,27600.0
2015-02-06 11:30:00,56.6,56.62,56.57,56.6,17800.0,46.7449,46.7615,46.7202,46.7449,17800.0
2015-02-06 11:35:00,56.6,56.6,56.54,56.59,41200.0,46.7449,46.7449,46.6954,46.7367,41200.0
2015-02-06 11:40:00,56.59,56.62,56.57,56.62,19800.0,46.7367,46.7615,46.7202,46.7615,19800.0
2015-02-06 11:45:00,56.62,56.66,56.6,56.66,36900.0,46.7615,46.7945,46.7449,46.7945,36900.0
2015-02-06 11:50:00,56.65,56.68,56.63,56.64,113900.0,46.7862,46.811,46.7697,46.778,113900.0
2015-02-06 11:55:00,56.63,56.64,56.59,56.62,115800.0,46.7697,46.778,46.7367,46.7615,115800.0
2015-02-06 12:00:00,56.62,56.64,56.6,56.63,31500.0,46.7615,46.778,46.7449,46.7697,31500.0
2015-02-06 12:05:00,56.63,56.63,56.59,56.6,36900.0,46.7697,46.7697,46.7367,46.7449,36900.0
2015-02-06 12:10:00,56.6,56.62,56.59,56.62,14000.0,46.7449,46.7615,46.7367,46.7615,14000.0
2015-02-06 12:15:00,56.63,56.63,56.59,56.59,23500.0,46.7697,46.7697,46.7367,46.7367,23500.0
2015-02-06 12:20:00,56.6,56.61,56.58,56.6,17800.0,46.7449,46.7532,46.7284,46.7449,17800.0
2015-02-06 12:25:00,56.59,56.62,56.58,56.58,56100.0,46.7367,46.7615,46.7284,46.7284,56100.0
2015-02-06 12:30:00,56.57,56.6,56.56,56.57,35900.0,46.7202,46.7449,46.7119,46.7202,35900.0
2015-02-06 12:35:00,56.57,56.59,56.54,56.55,22900.0,46.7202,46.7367,46.6954,46.7037,22900.0
2015-02-06 12:40:00,56.54,56.55,56.43,56.43,42600.0,46.6954,46.7037,46.6045,46.6045,42600.0
2015-02-06 12:45:00,56.42,56.5,56.4,56.48,113700.0,46.5963,46.6624,46.5798,46.6458,113700.0
2015-02-06 12:50:00,56.49,56.49,56.46,56.46,23300.0,46.6541,46.6541,46.6293,46.6293,23300.0
2015-02-06 12:55:00,56.47,56.54,56.47,56.53,30600.0,46.6376,46.6954,46.6376,46.6871,30600.0
2015-02-06 13:00:00,56.53,56.55,56.52,56.52,25600.0,46.6871,46.7037,46.6789,46.6789,25600.0
2015-02-06 13:05:00,56.52,56.52,56.43,56.47,36700.0,46.6789,46.6789,46.6045,46.6376,36700.0
2015-02-06 13:10:00,56.47,56.48,56.4,56.4,66200.0,46.6376,46.6458,46.5798,46.5798,66200.0
2015-02-06 13:15:00,56.41,56.45,56.35,56.38,138300.0,46.588,46.6211,46.5385,46.5633,138300.0
2015-02-06 13:20:00,56.39,56.4,56.32,56.33,37100.0,46.5715,46.5798,46.5137,46.522,37100.0
2015-02-06 13:25:00,56.33,56.33,56.21,56.28,189200.0,46.522,46.522,46.4229,46.4807,189200.0
2015-02-06 13:30:00,56.27,56.29,56.24,56.29,64700.0,46.4724,46.4889,46.4476,46.4889,64700.0
2015-02-06 13:35:00,56.28,56.3,56.23,56.28,76300.0,46.4807,46.4972,46.4394,46.4807,76300.0
2015-02-06 13:40:00,56.29,56.36,56.29,56.35,54900.0,46.4889,46.5467,46.4889,46.5385,54900.0
2015-02-06 13:45:00,56.34,56.38,56.34,56.36,40000.0,46.5302,46.5633,46.5302,46.5467,40000.0
2015-02-06 13:50:00,56.35,56.4,56.35,56.38,32100.0,46.5385,46.5798,46.5385,46.5633,32100.0
2015-02-06 13:55:00,56.39,56.43,56.39,56.4,20500.0,46.5715,46.6045,46.5715,46.5798,20500.0
2015-02-06 14:00:00,56.4,56.41,56.32,56.4,71800.0,46.5798,46.588,46.5137,46.5798,71800.0
2015-02-06 14:05:00,56.41,56.41,56.34,56.34,35600.0,46.588,46.588,46.5302,46.5302,35600.0
2015-02-06 14:10:00,56.34,56.39,56.32,56.35,35500.0,46.5302,46.5715,46.5137,46.5385,35500.0
2015-02-06 14:15:00,56.35,56.39,56.33,56.37,34600.0,46.5385,46.5715,46.522,46.555,34600.0
2015-02-06 14:20:00,56.38,56.42,56.37,56.42,21400.0,46.5633,46.5963,46.555,46.5963,21400.0
2015-02-06 14:25:00,56.43,56.43,56.38,56.41,38600.0,46.6045,46.6045,46.5633,46.588,38600.0
2015-02-06 14:30:00,56.42,56.46,56.39,56.44,49800.0,46.5963,46.6293,46.5715,46.6128,49800.0
2015-02-06 14:35:00,56.44,56.49,56.44,56.46,31000.0,46.6128,46.6541,46.6128,46.6293,31000.0
2015-02-06 14:40:00,56.47,56.48,56.43,56.44,94200.0,46.6376,46.6458,46.6045,46.6128,94200.0
2015-02-06 14:45:00,56.44,56.44,56.36,56.4,52000.0,46.6128,46.6128,46.5467,46.5798,52000.0
2015-02-06 14:50:00,56.39,56.4,56.33,56.34,33300.0,46.5715,46.5798,46.522,46.5302,33300.0
2015-02-06 14:55:00,56.34,56.36,56.28,56.28,22600.0,46.5302,46.5467,46.4807,46.4807,22600.0
2015-02-06 15:00:00,56.28,56.29,56.14,56.16,162600.0,46.4807,46.4889,46.365,46.3816,162600.0
2015-02-06 15:05:00,56.17,56.27,56.17,56.22,40300.0,46.3898,46.4724,46.3898,46.4311,40300.0
2015-02-06 15:10:00,56.21,56.24,56.17,56.2,63000.0,46.4229,46.4476,46.3898,46.4146,63000.0
2015-02-06 15:15:00,56.19,56.25,56.16,56.16,94000.0,46.4063,46.4559,46.3816,46.3816,94000.0
2015-02-06 15:20:00,56.15,56.22,56.11,56.2,85300.0,46.3733,46.4311,46.3403,46.4146,85300.0
2015-02-06 15:25:00,56.2,56.22,56.08,56.1,103400.0,46.4146,46.4311,46.3155,46.332,103400.0
2015-02-06 15:30:00,56.1,56.18,56.07,56.18,92600.0,46.332,46.3981,46.3072,46.3981,92600.0
2015-02-06 15:35:00,56.18,56.2,56.11,56.19,71500.0,46.3981,46.4146,46.3403,46.4063,71500.0
2015-02-06 15:40:00,56.19,56.19,56.08,56.11,102500.0,46.4063,46.4063,46.3155,46.3403,102500.0
2015-02-06 15:45:00,56.1,56.12,56.08,56.11,130100.0,46.332,46.3485,46.3155,46.3403,130100.0
2015-02-06 15:50:00,56.11,56.19,56.1,56.19,272200.0,46.3403,46.4063,46.332,46.4063,272200.0
2015-02-06 15:55:00,56.19,56.22,56.14,56.22,283800.0,46.4063,46.4311,46.365,46.4311,283800.0
2015-02-09 09:30:00,55.89,56.06,55.88,55.99,229600.0,46.1586,46.299,46.1503,46.2412,229600.0
2015-02-09 09:35:00,55.99,56.2,55.98,56.18,182200.0,46.2412,46.4146,46.2329,46.3981,182200.0
2015-02-09 09:40:00,56.19,56.25,56.04,56.05,189700.0,46.4063,46.4559,46.2825,46.2907,189700.0
2015-02-09 09:45:00,56.07,56.2,56.05,56.16,186600.0,46.3072,46.4146,46.2907,46.3816,186600.0
2015-02-09 09:50:00,56.16,56.28,56.16,56.23,178500.0,46.3816,46.4807,46.3816,46.4394,178500.0
2015-02-09 09:55:00,56.22,56.24,56.18,56.21,54000.0,46.4311,46.4476,46.3981,46.4229,54000.0
2015-02-09 10:00:00,56.21,56.24,56.18,56.2,83600.0,46.4229,46.4476,46.3981,46.4146,83600.0
2015-02-09 10:05:00,56.2,56.22,56.16,56.19,52800.0,46.4146,46.4311,46.3816,46.4063,52800.0
2015-02-09 10:10:00,56.19,56.25,56.15,56.24,91500.0,46.4063,46.4559,46.3733,46.4476,91500.0
2015-02-09 10:15:00,56.24,56.3,56.24,56.3,110300.0,46.4476,46.4972,46.4476,46.4972,110300.0
2015-02-09 10:20:00,56.3,56.31,56.16,56.2,74400.0,46.4972,46.5054,46.3816,46.4146,74400.0
2015-02-09 10:25:00,56.21,56.23,56.18,56.19,49100.0,46.4229,46.4394,46.3981,46.4063,49100.0
2015-02-09 10:30:00,56.19,56.21,56.16,56.2,69300.0,46.4063,46.4229,46.3816,46.4146,69300.0
2015-02-09 10:35:00,56.2,56.25,56.18,56.18,72000.0,46.4146,46.4559,46.3981,46.3981,72000.0
2015-02-09 10:40:00,56.18,56.18,56.12,56.14,38800.0,46.3981,46.3981,46.3485,46.365,38800.0
2015-02-09 10:45:00,56.14,56.14,56.07,56.08,83700.0,46.365,46.365,46.3072,46.3155,83700.0
2015-02-09 10:50:00,56.08,56.14,56.06,56.13,43300.0,46.3155,46.365,46.299,46.3568,43300.0
2015-02-09 10:55:00,56.13,56.13,56.05,56.06,48100.0,46.3568,46.3568,46.2907,46.299,48100.0
2015-02-09 11:00:00,56.07,56.14,56.07,56.13,46900.0,46.3072,46.365,46.3072,46.3568,46900.0
2015-02-09 11:05:00,56.13,56.17,56.11,56.17,36100.0,46.3568,46.3898,46.3403,46.3898,36100.0
2015-02-09 11:10:00,56.17,56.18,56.14,56.15,19100.0,46.3898,46.3981,46.365,46.3733,19100.0
2015-02-09 11:15:00,56.14,56.21,56.13,56.18,38600.0,46.365,46.4229,46.3568,46.3981,38600.0
2015-02-09 11:20:00,56.19,56.22,56.18,56.2,137100.0,46.4063,46.4311,46.3981,46.4146,137100.0
2015-02-09 11:25:00,56.2,56.26,56.19,56.24,73400.0,46.4146,46.4641,46.4063,46.4476,73400.0
2015-02-09 11:30:00,56.25,56.25,56.19,56.2,43000.0,46.4559,46.4559,46.4063,46.4146,43000.0
2015-02-09 11:35:00,56.2,56.23,56.18,56.19,45800.0,46.4146,46.4394,46.3981,46.4063,45800.0
2015-02-09 11:40:00,56.19,56.21,56.18,56.18,27000.0,46.4063,46.4229,46.3981,46.3981,27000.0
2015-02-09 11:45:00,56.19,56.2,56.16,56.16,27200.0,46.4063,46.4146,46.3816,46.3816,27200.0
2015-02-09 11:50:00,56.16,56.2,56.16,56.17,55400.0,46.3816,46.4146,46.3816,46.3898,55400.0
2015-02-09 11:55:00,56.16,56.2,56.16,56.19,21800.0,46.3816,46.4146,46.3816,46.4063,21800.0
2015-02-09 12:00:00,56.19,56.21,56.14,56.17,29500.0,46.4063,46.4229,46.365,46.3898,29500.0
2015-02-09 12:05:00,56.17,56.21,56.15,56.2,37500.0,46.3898,46.4229,46.3733,46.4146,37500.0
2015-02-09 12:10:00,56.21,56.22,56.16,56.16,31000.0,46.4229,46.4311,46.3816,46.3816,31000.0
2015-02-09 12:15:00,56.17,56.19,56.13,56.17,37000.0,46.3898,46.4063,46.3568,46.3898,37000.0
2015-02-09 12:20:00,56.17,56.19,56.14,56.16,29600.0,46.3898,46.4063,46.365,46.3816,29600.0
2015-02-09 12:25:00,56.16,56.2,56.14,56.2,82400.0,46.3816,46.4146,46.365,46.4146,82400.0
2015-02-09 12:30:00,56.21,56.25,56.21,56.24,37400.0,46.4229,46.4559,46.4229,46.4476,37400.0
2015-02-09 12:35:00,56.25,56.25,56.22,56.23,26500.0,46.4559,46.4559,46.4311,46.4394,26500.0
2015-02-09 12:40:00,56.23,56.23,56.18,56.19,23200.0,46.4394,46.4394,46.3981,46.4063,23200.0
2015-02-09 12:45:00,56.2,56.22,56.17,56.2,33400.0,46.4146,46.4311,46.3898,46.4146,33400.0
2015-02-09 12:50:00,56.21,56.21,56.17,56.19,29800.0,46.4229,46.4229,46.3898,46.4063,29800.0
2015-02-09 12:55:00,56.2,56.21,56.15,56.18,35400.0,46.4146,46.4229,46.3733,46.3981,35400.0
2015-02-09 13:00:00,56.18,56.2,56.16,56.17,32400.0,46.3981,46.4146,46.3816,46.3898,32400.0
2015-02-09 13:05:00,56.18,56.19,56.17,56.18,14400.0,46.3981,46.4063,46.3898,46.3981,14400.0
2015-02-09 13:10:00,56.18,56.2,56.17,56.17,34300.0,46.3981,46.4146,46.3898,46.3898,34300.0
2015-02-09 13:15:00,56.17,56.2,56.16,56.16,24300.0,46.3898,46.4146,46.3816,46.3816,24300.0
2015-02-09 13:20:00,56.16,56.17,56.14,56.14,23000.0,46.3816,46.3898,46.365,46.365,23000.0
2015-02-09 13:25:00,56.14,56.15,56.09,56.09,42700.0,46.365,46.3733,46.3237,46.3237,42700.0
2015-02-09 13:30:00,56.08,56.08,56.04,56.06,40900.0,46.3155,46.3155,46.2825,46.299,40900.0
2015-02-09 13:35:00,56.05,56.07,56.03,56.03,45700.0,46.2907,46.3072,46.2742,46.2742,45700.0
2015-02-09 13:40:00,56.03,56.06,55.98,55.99,40300.0,46.2742,46.299,46.2329,46.2412,40300.0
2015-02-09 13:45:00,55.99,56.01,55.97,55.99,37600.0,46.2412,46.2577,46.2246,46.2412,37600.0
2015-02-09 13:50:00,55.99,56.02,55.98,56.02,61600.0,46.2412,46.2659,46.2329,46.2659,61600.0
2015-02-09 13:55:00,56.02,56.02,56.0,56.01,21100.0,46.2659,46.2659,46.2494,46.2577,21100.0
2015-02-09 14:00:00,56.01,56.06,56.0,56.04,32600.0,46.2577,46.299,46.2494,46.2825,32600.0
2015-02-09 14:05:00,56.04,56.04,55.99,56.01,56500.0,46.2825,46.2825,46.2412,46.2577,56500.0
2015-02-09 14:10:00,56.01,56.03,55.97,55.99,32500.0,46.2577,46.2742,46.2246,46.2412,32500.0
2015-02-09 14:15:00,55.98,56.02,55.96,55.97,49100.0,46.2329,46.2659,46.2164,46.2246,49100.0
2015-02-09 14:20:00,55.97,56.01,55.95,56.0,45100.0,46.2246,46.2577,46.2081,46.2494,45100.0
2015-02-09 14:25:00,56.0,56.05,56.0,56.04,100700.0,46.2494,46.2907,46.2494,46.2825,100700.0
2015-02-09 14:30:00,56.04,56.09,56.03,56.06,28600.0,46.2825,46.3237,46.2742,46.299,28600.0
2015-02-09 14:35:00,56.07,56.11,56.06,56.1,40700.0,46.3072,46.3403,46.299,46.332,40700.0
2015-02-09 14:40:00,56.1,56.11,56.08,56.09,38500.0,46.332,46.3403,46.3155,46.3237,38500.0
2015-02-09 14:45:00,56.09,56.1,56.01,56.03,33500.0,46.3237,46.332,46.2577,46.2742,33500.0
2015-02-09 14:50:00,56.03,56.06,55.98,56.0,34600.0,46.2742,46.299,46.2329,46.2494,34600.0
2015-02-09 14:55:00,56.0,56.05,55.98,55.98,59500.0,46.2494,46.2907,46.2329,46.2329,59500.0
2015-02-09 15:00:00,55.98,55.99,55.93,55.94,83700.0,46.2329,46.2412,46.1916,46.1999,83700.0
2015-02-09 15:05:00,55.94,55.94,55.88,55.91,133700.0,46.1999,46.1999,46.1503,46.1751,133700.0
2015-02-09 15:10:00,55.91,55.96,55.9,55.94,113500.0,46.1751,46.2164,46.1668,46.1999,113500.0
2015-02-09 15:15:00,55.94,55.95,55.89,55.89,57300.0,46.1999,46.2081,46.1586,46.1586,57300.0
2015-02-09 15:20:00,55.89,56.01,55.87,55.98,73600.0,46.1586,46.2577,46.1421,46.2329,73600.0
2015-02-09 15:25:00,55.98,56.02,55.97,56.02,45800.0,46.2329,46.2659,46.2246,46.2659,45800.0
2015-02-09 15:30:00,56.02,56.02,55.93,55.96,55800.0,46.2659,46.2659,46.1916,46.2164,55800.0
2015-02-09 15:35:00,55.95,56.01,55.91,55.98,67900.0,46.2081,46.2577,46.1751,46.2329,67900.0
2015-02-09 15:40:00,55.98,56.09,55.97,56.05,169500.0,46.2329,46.3237,46.2246,46.2907,169500.0
2015-02-09 15:45:00,56.05,56.1,56.03,56.07,100000.0,46.2907,46.332,46.2742,46.3072,100000.0
2015-02-09 15:50:00,56.07,56.08,56.02,56.03,159400.0,46.3072,46.3155,46.2659,46.2742,159400.0
2015-02-09 15:55:00,56.04,56.08,56.03,56.05,326700.0,46.2825,46.3155,46.2742,46.2907,326700.0
2015-02-10 09:30:00,56.35,56.35,56.24,56.26,141900.0,46.5385,46.5385,46.4476,46.4641,141900.0
2015-02-10 09:35:00,56.27,56.29,56.2,56.25,155300.0,46.4724,46.4889,46.4146,46.4559,155300.0
2015-02-10 09:40:00,56.27,56.27,56.21,56.23,149700.0,46.4724,46.4724,46.4229,46.4394,149700.0
2015-02-10 09:45:00,56.23,56.26,56.21,56.26,95700.0,46.4394,46.4641,46.4229,46.4641,95700.0
2015-02-10 09:50:00,56.27,56.27,56.14,56.14,52700.0,46.4724,46.4724,46.365,46.365,52700.0
2015-02-10 09:55:00,56.15,56.19,56.1,56.11,32800.0,46.3733,46.4063,46.332,46.3403,32800.0
2015-02-10 10:00:00,56.12,56.16,56.09,56.11,104800.0,46.3485,46.3816,46.3237,46.3403,104800.0
2015-02-10 10:05:00,56.1,56.15,56.1,56.14,43400.0,46.332,46.3733,46.332,46.365,43400.0
2015-02-10 10:10:00,56.14,56.19,56.14,56.18,35500.0,46.365,46.4063,46.365,46.3981,35500.0
2015-02-10 10:15:00,56.19,56.24,56.14,56.15,50300.0,46.4063,46.4476,46.365,46.3733,50300.0
2015-02-10 10:20:00,56.15,56.16,56.08,56.09,69000.0,46.3733,46.3816,46.3155,46.3237,69000.0
2015-02-10 10:25:00,56.09,56.1,56.04,56.06,189500.0,46.3237,46.332,46.2825,46.299,189500.0
2015-02-10 10:30:00,56.05,56.07,56.0,56.05,62200.0,46.2907,46.3072,46.2494,46.2907,62200.0
2015-02-10 10:35:00,56.04,56.06,56.01,56.04,222800.0,46.2825,46.299,46.2577,46.2825,222800.0
2015-02-10 10:40:00,56.04,56.07,56.02,56.03,46000.0,46.2825,46.3072,46.2659,46.2742,46000.0
2015-02-10 10:45:00,56.03,56.03,55.89,55.91,84500.0,46.2742,46.2742,46.1586,46.1751,84500.0
2015-02-10 10:50:00,55.92,55.97,55.91,55.95,69800.0,46.1833,46.2246,46.1751,46.2081,69800.0
2015-02-10 10:55:00,55.95,56.01,55.94,56.0,65700.0,46.2081,46.2577,46.1999,46.2494,65700.0
2015-02-10 11:00:00,56.0,56.02,55.96,56.02,54900.0,46.2494,46.2659,46.2164,46.2659,54900.0
2015-02-10 11:05:00,56.02,56.05,55.98,56.05,59200.0,46.2659,46.2907,46.2329,46.2907,59200.0
2015-02-10 11:10:00,56.05,56.09,56.02,56.03,41900.0,46.2907,46.3237,46.2659,46.2742,41900.0
2015-02-10 11:15:00,56.03,56.09,56.0,56.08,59000.0,46.2742,46.3237,46.2494,46.3155,59000.0
2015-02-10 11:20:00,56.08,56.1,56.06,56.06,41400.0,46.3155,46.332,46.299,46.299,41400.0
2015-02-10 11:25:00,56.06,56.11,56.05,56.09,47900.0,46.299,46.3403,46.2907,46.3237,47900.0
2015-02-10 11:30:00,56.1,56.12,56.08,56.09,33700.0,46.332,46.3485,46.3155,46.3237,33700.0
2015-02-10 11:35:00,56.09,56.14,56.09,56.12,281100.0,46.3237,46.365,46.3237,46.3485,281100.0
2015-02-10 11:40:00,56.13,56.19,56.12,56.19,78900.0,46.3568,46.4063,46.3485,46.4063,78900.0
2015-02-10 11:45:00,56.18,56.22,56.16,56.22,129200.0,46.3981,46.4311,46.3816,46.4311,129200.0
2015-02-10 11:50:00,56.21,56.22,56.18,56.21,121800.0,46.4229,46.4311,46.3981,46.4229,121800.0
2015-02-10 11:55:00,56.22,56.23,56.19,56.22,130400.0,46.4311,46.4394,46.4063,46.4311,130400.0
2015-02-10 12:00:00,56.22,56.22,56.15,56.16,144000.0,46.4311,46.4311,46.3733,46.3816,144000.0
2015-02-10 12:05:00,56.16,56.19,56.15,56.18,69400.0,46.3816,46.4063,46.3733,46.3981,69400.0
2015-02-10 12:10:00,56.18,56.26,56.18,56.23,64600.0,46.3981,46.4641,46.3981,46.4394,64600.0
2015-02-10 12:15:00,56.23,56.29,56.21,56.28,48500.0,46.4394,46.4889,46.4229,46.4807,48500.0
2015-02-10 12:20:00,56.29,56.3,56.27,56.28,22200.0,46.4889,46.4972,46.4724,46.4807,22200.0
2015-02-10 12:25:00,56.28,56.29,56.24,56.25,45600.0,46.4807,46.4889,46.4476,46.4559,45600.0
2015-02-10 12:30:00,56.25,56.25,56.21,56.21,66000.0,46.4559,46.4559,46.4229,46.4229,66000.0
2015-02-10 12:35:00,56.22,56.24,56.2,56.24,45400.0,46.4311,46.4476,46.4146,46.4476,45400.0
2015-02-10 12:40:00,56.25,56.25,56.22,56.23,29900.0,46.4559,46.4559,46.4311,46.4394,29900.0
2015-02-10 12:45:00,56.23,56.24,56.2,56.23,30300.0,46.4394,46.4476,46.4146,46.4394,30300.0
2015-02-10 12:50:00,56.23,56.24,56.17,56.18,46700.0,46.4394,46.4476,46.3898,46.3981,46700.0
2015-02-10 12:55:00,56.18,56.21,56.17,56.17,153200.0,46.3981,46.4229,46.3898,46.3898,153200.0
2015-02-10 13:00:00,56.18,56.21,56.17,56.19,32700.0,46.3981,46.4229,46.3898,46.4063,32700.0
2015-02-10 13:05:00,56.19,56.2,56.18,56.2,17100.0,46.4063,46.4146,46.3981,46.4146,17100.0
2015-02-10 13:10:00,56.2,56.23,56.18,56.19,104700.0,46.4146,46.4394,46.3981,46.4063,104700.0
2015-02-10 13:15:00,56.18,56.21,56.18,56.19,83900.0,46.3981,46.4229,46.3981,46.4063,83900.0
2015-02-10 13:20:00,56.19,56.19,56.11,56.14,85300.0,46.4063,46.4063,46.3403,46.365,85300.0
2015-02-10 13:25:00,56.14,56.17,56.12,56.16,46800.0,46.365,46.3898,46.3485,46.3816,46800.0
2015-02-10 13:30:00,56.16,56.16,56.14,56.15,27200.0,46.3816,46.3816,46.365,46.3733,27200.0
2015-02-10 13:35:00,56.16,56.19,56.15,56.19,50900.0,46.3816,46.4063,46.3733,46.4063,50900.0
2015-02-10 13:40:00,56.19,56.19,56.12,56.13,36200.0,46.4063,46.4063,46.3485,46.3568,36200.0
2015-02-10 13:45:00,56.13,56.19,56.13,56.18,36000.0,46.3568,46.4063,46.3568,46.3981,36000.0
2015-02-10 13:50:00,56.17,56.2,56.14,56.15,35200.0,46.3898,46.4146,46.365,46.3733,35200.0
2015-02-10 13:55:00,56.15,56.16,56.11,56.12,28600.0,46.3733,46.3816,46.3403,46.3485,28600.0
2015-02-10 14:00:00,56.12,56.15,56.11,56.14,52900.0,46.3485,46.3733,46.3403,46.365,52900.0
2015-02-10 14:05:00,56.15,56.16,56.13,56.16,56300.0,46.3733,46.3816,46.3568,46.3816,56300.0
2015-02-10 14:10:00,56.16,56.17,56.13,56.15,25800.0,46.3816,46.3898,46.3568,46.3733,25800.0
2015-02-10 14:15:00,56.14,56.17,56.12,56.16,45400.0,46.365,46.3898,46.3485,46.3816,45400.0
2015-02-10 14:20:00,56.17,56.18,56.16,56.17,42700.0,46.3898,46.3981,46.3816,46.3898,42700.0
2015-02-10 14:25:00,56.18,56.24,56.17,56.22,51800.0,46.3981,46.4476,46.3898,46.4311,51800.0
2015-02-10 14:30:00,56.22,56.3,56.21,56.3,82500.0,46.4311,46.4972,46.4229,46.4972,82500.0
2015-02-10 14:35:00,56.29,56.33,56.28,56.31,120000.0,46.4889,46.522,46.4807,46.5054,120000.0
2015-02-10 14:40:00,56.31,56.34,56.3,56.32,35400.0,46.5054,46.5302,46.4972,46.5137,35400.0
2015-02-10 14:45:00,56.31,56.34,56.3,56.33,79500.0,46.5054,46.5302,46.4972,46.522,79500.0
2015-02-10 14:50:00,56.34,56.34,56.31,56.33,66900.0,46.5302,46.5302,46.5054,46.522,66900.0
2015-02-10 14:55:00,56.34,56.44,56.34,56.44,235300.0,46.5302,46.6128,46.5302,46.6128,235300.0
2015-02-10 15:00:00,56.43,56.43,56.39,56.39,63000.0,46.6045,46.6045,46.5715,46.5715,63000.0
2015-02-10 15:05:00,56.39,56.41,56.36,56.41,53100.0,46.5715,46.588,46.5467,46.588,53100.0
2015-02-10 15:10:00,56.41,56.42,56.39,56.41,109400.0,46.588,46.5963,46.5715,46.588,109400.0
2015-02-10 15:15:00,56.4,56.41,56.37,56.39,48100.0,46.5798,46.588,46.555,46.5715,48100.0
2015-02-10 15:20:00,56.39,56.41,56.38,56.39,59300.0,46.5715,46.588,46.5633,46.5715,59300.0
2015-02-10 15:25:00,56.4,56.45,56.38,56.45,106200.0,46.5798,46.6211,46.5633,46.6211,106200.0
2015-02-10 15:30:00,56.45,56.46,56.43,56.44,88900.0,46.6211,46.6293,46.6045,46.6128,88900.0
2015-02-10 15:35:00,56.45,56.45,56.41,56.44,75200.0,46.6211,46.6211,46.588,46.6128,75200.0
2015-02-10 15:40:00,56.44,56.46,56.41,56.45,77400.0,46.6128,46.6293,46.588,46.6211,77400.0
2015-02-10 15:45:00,56.45,56.45,56.39,56.39,142000.0,46.6211,46.6211,46.5715,46.5715,142000.0
2015-02-10 15:50:00,56.39,56.41,56.37,56.41,135700.0,46.5715,46.588,46.555,46.588,135700.0
2015-02-10 15:55:00,56.41,56.42,56.34,56.38,516700.0,46.588,46.5963,46.5302,46.5633,516700.0
2015-02-11 09:30:00,56.25,56.39,56.25,56.37,198400.0,46.4559,46.5715,46.4559,46.555,198400.0
2015-02-11 09:35:00,56.37,56.4,56.32,56.37,129300.0,46.555,46.5798,46.5137,46.555,129300.0
2015-02-11 09:40:00,56.38,56.43,56.36,56.42,96600.0,46.5633,46.6045,46.5467,46.5963,96600.0
2015-02-11 09:45:00,56.42,56.43,56.38,56.4,83900.0,46.5963,46.6045,46.5633,46.5798,83900.0
2015-02-11 09:50:00,56.4,56.4,56.36,56.37,54000.0,46.5798,46.5798,46.5467,46.555,54000.0
2015-02-11 09:55:00,56.38,56.42,56.37,56.41,265700.0,46.5633,46.5963,46.555,46.588,265700.0
2015-02-11 10:00:00,56.41,56.41,56.33,56.34,95000.0,46.588,46.588,46.522,46.5302,95000.0
2015-02-11 10:05:00,56.33,56.36,56.31,56.34,70200.0,46.522,46.5467,46.5054,46.5302,70200.0
2015-02-11 10:10:00,56.34,56.37,56.32,56.35,61700.0,46.5302,46.555,46.5137,46.5385,61700.0
2015-02-11 10:15:00,56.35,56.36,56.28,56.3,82800.0,46.5385,46.5467,46.4807,46.4972,82800.0
2015-02-11 10:20:00,56.29,56.31,56.27,56.29,53700.0,46.4889,46.5054,46.4724,46.4889,53700.0
2015-02-11 10:25:00,56.28,56.29,56.25,56.28,31500.0,46.4807,46.4889,46.4559,46.4807,31500.0
2015-02-11 10:30:00,56.28,56.28,56.22,56.27,58000.0,46.4807,46.4807,46.4311,46.4724,58000.0
2015-02-11 10:35:00,56.27,56.3,56.24,56.28,73900.0,46.4724,46.4972,46.4476,46.4807,73900.0
2015-02-11 10:40:00,56.29,56.33,56.26,56.26,36600.0,46.4889,46.522,46.4641,46.4641,36600.0
2015-02-11 10:45:00,56.27,56.28,56.24,56.25,32400.0,46.4724,46.4807,46.4476,46.4559,32400.0
2015-02-11 10:50:00,56.26,56.31,56.25,56.3,30900.0,46.4641,46.5054,46.4559,46.4972,30900.0
2015-02-11 10:55:00,56.3,56.31,56.28,56.3,40300.0,46.4972,46.5054,46.4807,46.4972,40300.0
2015-02-11 11:00:00,56.3,56.41,56.3,56.41,31800.0,46.4972,46.588,46.4972,46.588,31800.0
2015-02-11 11:05:00,56.41,56.43,56.39,56.4,192300.0,46.588,46.6045,46.5715,46.5798,192300.0
2015-02-11 11:10:00,56.4,56.44,56.4,56.42,53500.0,46.5798,46.6128,46.5798,46.5963,53500.0
2015-02-11 11:15:00,56.41,56.43,56.38,56.4,52000.0,46.588,46.6045,46.5633,46.5798,52000.0
2015-02-11 11:20:00,56.39,56.4,56.36,56.4,52700.0,46.5715,46.5798,46.5467,46.5798,52700.0
2015-02-11 11:25:00,56.4,56.42,56.38,56.4,72100.0,46.5798,46.5963,46.5633,46.5798,72100.0
2015-02-11 11:30:00,56.39,56.39,56.34,56.38,435000.0,46.5715,46.5715,46.5302,46.5633,435000.0
2015-02-11 11:35:00,56.37,56.41,56.37,56.41,19700.0,46.555,46.588,46.555,46.588,19700.0
2015-02-11 11:40:00,56.41,56.44,56.38,56.41,28900.0,46.588,46.6128,46.5633,46.588,28900.0
2015-02-11 11:45:00,56.41,56.43,56.38,56.43,28100.0,46.588,46.6045,46.5633,46.6045,28100.0
2015-02-11 11:50:00,56.42,56.45,56.41,56.44,20800.0,46.5963,46.6211,46.588,46.6128,20800.0
2015-02-11 11:55:00,56.43,56.48,56.43,56.46,35700.0,46.6045,46.6458,46.6045,46.6293,35700.0
2015-02-11 12:00:00,56.44,56.45,56.41,56.43,48400.0,46.6128,46.6211,46.588,46.6045,48400.0
2015-02-11 12:05:00,56.43,56.45,56.42,56.43,21700.0,46.6045,46.6211,46.5963,46.6045,21700.0
2015-02-11 12:10:00,56.42,56.43,56.4,56.42,18100.0,46.5963,46.6045,46.5798,46.5963,18100.0
2015-02-11 12:15:00,56.41,56.44,56.39,56.43,12900.0,46.588,46.6128,46.5715,46.6045,12900.0
2015-02-11 12:20:00,56.43,56.47,56.43,56.44,15400.0,46.6045,46.6376,46.6045,46.6128,15400.0
2015-02-11 12:25:00,56.45,56.46,56.42,56.44,228500.0,46.6211,46.6293,46.5963,46.6128,228500.0
2015-02-11 12:30:00,56.44,56.47,56.44,56.45,75400.0,46.6128,46.6376,46.6128,46.6211,75400.0
2015-02-11 12:35:00,56.45,56.47,56.44,56.46,15300.0,46.6211,46.6376,46.6128,46.6293,15300.0
2015-02-11 12:40:00,56.45,56.45,56.33,56.33,47700.0,46.6211,46.6211,46.522,46.522,47700.0
2015-02-11 12:45:00,56.34,56.37,56.34,56.35,10700.0,46.5302,46.555,46.5302,46.5385,10700.0
2015-02-11 12:50:00,56.36,56.36,56.32,56.34,102800.0,46.5467,46.5467,46.5137,46.5302,102800.0
2015-02-11 12:55:00,56.33,56.35,56.29,56.31,18300.0,46.522,46.5385,46.4889,46.5054,18300.0
2015-02-11 13:00:00,56.31,56.34,56.3,56.3,39400.0,46.5054,46.5302,46.4972,46.4972,39400.0
2015-02-11 13:05:00,56.31,56.31,56.25,56.28,36400.0,46.5054,46.5054,46.4559,46.4807,36400.0
2015-02-11 13:10:00,56.27,56.29,56.17,56.19,119200.0,46.4724,46.4889,46.3898,46.4063,119200.0
2015-02-11 13:15:00,56.2,56.21,56.16,56.18,60800.0,46.4146,46.4229,46.3816,46.3981,60800.0
2015-02-11 13:20:00,56.18,56.22,56.13,56.21,51700.0,46.3981,46.4311,46.3568,46.4229,51700.0
2015-02-11 13:25:00,56.21,56.23,56.2,56.22,46900.0,46.4229,46.4394,46.4146,46.4311,46900.0
2015-02-11 13:30:00,56.23,56.24,56.18,56.22,23500.0,46.4394,46.4476,46.3981,46.4311,23500.0
2015-02-11 13:35:00,56.21,56.25,56.2,56.23,50600.0,46.4229,46.4559,46.4146,46.4394,50600.0
2015-02-11 13:40:00,56.23,56.25,56.19,56.19,31700.0,46.4394,46.4559,46.4063,46.4063,31700.0
2015-02-11 13:45:00,56.19,56.21,56.18,56.21,44100.0,46.4063,46.4229,46.3981,46.4229,44100.0
2015-02-11 13:50:00,56.21,56.24,56.19,56.2,39200.0,46.4229,46.4476,46.4063,46.4146,39200.0
2015-02-11 13:55:00,56.2,56.36,56.16,56.32,118300.0,46.4146,46.5467,46.3816,46.5137,118300.0
2015-02-11 14:00:00,56.32,56.36,56.28,56.32,200400.0,46.5137,46.5467,46.4807,46.5137,200400.0
2015-02-11 14:05:00,56.33,56.36,56.3,56.36,259700.0,46.522,46.5467,46.4972,46.5467,259700.0
2015-02-11 14:10:00,56.36,56.38,56.34,56.35,68900.0,46.5467,46.5633,46.5302,46.5385,68900.0
2015-02-11 14:15:00,56.36,56.38,56.31,56.34,73800.0,46.5467,46.5633,46.5054,46.5302,73800.0
2015-02-11 14:20:00,56.35,56.36,56.3,56.31,41800.0,46.5385,46.5467,46.4972,46.5054,41800.0
2015-02-11 14:25:00,56.31,56.31,56.25,56.28,32700.0,46.5054,46.5054,46.4559,46.4807,32700.0
2015-02-11 14:30:00,56.28,56.35,56.27,56.34,44600.0,46.4807,46.5385,46.4724,46.5302,44600.0
2015-02-11 14:35:00,56.34,56.37,56.34,56.37,33500.0,46.5302,46.555,46.5302,46.555,33500.0
2015-02-11 14:40:00,56.37,56.4,56.35,56.36,141500.0,46.555,46.5798,46.5385,46.5467,141500.0
2015-02-11 14:45:00,56.36,56.4,56.35,56.38,232200.0,46.5467,46.5798,46.5385,46.5633,232200.0
2015-02-11 14:50:00,56.38,56.4,56.37,56.38,44300.0,46.5633,46.5798,46.555,46.5633,44300.0
2015-02-11 14:55:00,56.38,56.39,56.33,56.36,38400.0,46.5633,46.5715,46.522,46.5467,38400.0
2015-02-11 15:00:00,56.36,56.4,56.36,56.38,338100.0,46.5467,46.5798,46.5467,46.5633,338100.0
2015-02-11 15:05:00,56.38,56.4,56.35,56.38,70400.0,46.5633,46.5798,46.5385,46.5633,70400.0
2015-02-11 15:10:00,56.38,56.39,56.36,56.39,34200.0,46.5633,46.5715,46.5467,46.5715,34200.0
2015-02-11 15:15:00,56.39,56.4,56.35,56.38,192400.0,46.5715,46.5798,46.5385,46.5633,192400.0
2015-02-11 15:20:00,56.38,56.46,56.38,56.46,62600.0,46.5633,46.6293,46.5633,46.6293,62600.0
2015-02-11 15:25:00,56.47,56.59,56.47,56.51,180100.0,46.6376,46.7367,46.6376,46.6706,180100.0
2015-02-11 15:30:00,56.52,56.55,56.4,56.43,197900.0,46.6789,46.7037,46.5798,46.6045,197900.0
2015-02-11 15:35:00,56.43,56.49,56.43,56.47,101200.0,46.6045,46.6541,46.6045,46.6376,101200.0
2015-02-11 15:40:00,56.48,56.51,56.44,56.45,154400.0,46.6458,46.6706,46.6128,46.6211,154400.0
2015-02-11 15:45:00,56.45,56.46,56.35,56.36,87800.0,46.6211,46.6293,46.5385,46.5467,87800.0
2015-02-11 15:50:00,56.37,56.39,56.33,56.35,121100.0,46.555,46.5715,46.522,46.5385,121100.0
2015-02-11 15:55:00,56.35,56.41,56.35,56.4,201300.0,46.5385,46.588,46.5385,46.5798,201300.0
2015-02-12 09:30:00,56.57,56.63,56.51,56.57,524900.0,46.7202,46.7697,46.6706,46.7202,524900.0
2015-02-12 09:35:00,56.57,56.66,56.57,56.57,115700.0,46.7202,46.7945,46.7202,46.7202,115700.0
2015-02-12 09:40:00,56.57,56.63,56.55,56.55,128500.0,46.7202,46.7697,46.7037,46.7037,128500.0
2015-02-12 09:45:00,56.56,56.68,56.55,56.65,106500.0,46.7119,46.811,46.7037,46.7862,106500.0
2015-02-12 09:50:00,56.65,56.71,56.65,56.68,64700.0,46.7862,46.8358,46.7862,46.811,64700.0
2015-02-12 09:55:00,56.69,56.69,56.66,56.67,53300.0,46.8193,46.8193,46.7945,46.8028,53300.0
2015-02-12 10:00:00,56.68,56.71,56.65,56.67,145600.0,46.811,46.8358,46.7862,46.8028,145600.0
2015-02-12 10:05:00,56.68,56.77,56.68,56.77,65300.0,46.811,46.8853,46.811,46.8853,65300.0
2015-02-12 10:10:00,56.77,56.81,56.75,56.78,30600.0,46.8853,46.9184,46.8688,46.8936,30600.0
2015-02-12 10:15:00,56.78,56.81,56.76,56.77,71400.0,46.8936,46.9184,46.8771,46.8853,71400.0
2015-02-12 10:20:00,56.77,56.78,56.71,56.72,150700.0,46.8853,46.8936,46.8358,46.8441,150700.0
2015-02-12 10:25:00,56.72,56.73,56.66,56.66,150900.0,46.8441,46.8523,46.7945,46.7945,150900.0
2015-02-12 10:30:00,56.67,56.7,56.65,56.68,56400.0,46.8028,46.8275,46.7862,46.811,56400.0
2015-02-12 10:35:00,56.68,56.72,56.68,56.7,72100.0,46.811,46.8441,46.811,46.8275,72100.0
2015-02-12 10:40:00,56.7,56.73,56.68,56.69,51900.0,46.8275,46.8523,46.811,46.8193,51900.0
2015-02-12 10:45:00,56.7,56.73,56.67,56.68,70800.0,46.8275,46.8523,46.8028,46.811,70800.0
2015-02-12 10:50:00,56.69,56.7,56.68,56.68,38300.0,46.8193,46.8275,46.811,46.811,38300.0
2015-02-12 10:55:00,56.68,56.72,56.66,56.67,53700.0,46.811,46.8441,46.7945,46.8028,53700.0
2015-02-12 11:00:00,56.68,56.68,56.63,56.68,36000.0,46.811,46.811,46.7697,46.811,36000.0
2015-02-12 11:05:00,56.69,56.7,56.67,56.68,28900.0,46.8193,46.8275,46.8028,46.811,28900.0
2015-02-12 11:10:00,56.68,56.72,56.67,56.71,48100.0,46.811,46.8441,46.8028,46.8358,48100.0
2015-02-12 11:15:00,56.71,56.71,56.66,56.68,46000.0,46.8358,46.8358,46.7945,46.811,46000.0
2015-02-12 11:20:00,56.69,56.69,56.62,56.65,65600.0,46.8193,46.8193,46.7615,46.7862,65600.0
2015-02-12 11:25:00,56.66,56.68,56.66,56.67,58100.0,46.7945,46.811,46.7945,46.8028,58100.0
2015-02-12 11:30:00,56.68,56.74,56.66,56.72,34300.0,46.811,46.8606,46.7945,46.8441,34300.0
2015-02-12 11:35:00,56.72,56.75,56.72,56.72,59600.0,46.8441,46.8688,46.8441,46.8441,59600.0
2015-02-12 11:40:00,56.72,56.73,56.71,56.72,73700.0,46.8441,46.8523,46.8358,46.8441,73700.0
2015-02-12 11:45:00,56.72,56.76,56.71,56.75,152000.0,46.8441,46.8771,46.8358,46.8688,152000.0
2015-02-12 11:50:00,56.75,56.77,56.73,56.75,50000.0,46.8688,46.8853,46.8523,46.8688,50000.0
2015-02-12 11:55:00,56.75,56.77,56.74,56.75,22600.0,46.8688,46.8853,46.8606,46.8688,22600.0
2015-02-12 12:00:00,56.75,56.77,56.75,56.76,41900.0,46.8688,46.8853,46.8688,46.8771,41900.0
2015-02-12 12:05:00,56.77,56.78,56.75,56.76,36500.0,46.8853,46.8936,46.8688,46.8771,36500.0
2015-02-12 12:10:00,56.76,56.79,56.75,56.79,46100.0,46.8771,46.9019,46.8688,46.9019,46100.0
2015-02-12 12:15:00,56.8,56.83,56.8,56.81,92800.0,46.9101,46.9349,46.9101,46.9184,92800.0
2015-02-12 12:20:00,56.81,56.82,56.78,56.79,73400.0,46.9184,46.9266,46.8936,46.9019,73400.0
2015-02-12 12:25:00,56.8,56.82,56.79,56.81,25900.0,46.9101,46.9266,46.9019,46.9184,25900.0
2015-02-12 12:30:00,56.82,56.85,56.79,56.8,65200.0,46.9266,46.9514,46.9019,46.9101,65200.0
2015-02-12 12:35:00,56.81,56.82,56.8,56.81,21700.0,46.9184,46.9266,46.9101,46.9184,21700.0
2015-02-12 12:40:00,56.81,56.81,56.79,56.79,12300.0,46.9184,46.9184,46.9019,46.9019,12300.0
2015-02-12 12:45:00,56.79,56.8,56.77,56.77,24800.0,46.9019,46.9101,46.8853,46.8853,24800.0
2015-02-12 12:50:00,56.77,56.8,56.77,56.8,25000.0,46.8853,46.9101,46.8853,46.9101,25000.0
2015-02-12 12:55:00,56.8,56.83,56.79,56.83,16200.0,46.9101,46.9349,46.9019,46.9349,16200.0
2015-02-12 13:00:00,56.83,56.87,56.82,56.87,29400.0,46.9349,46.9679,46.9266,46.9679,29400.0
2015-02-12 13:05:00,56.86,56.89,56.85,56.86,31100.0,46.9597,46.9845,46.9514,46.9597,31100.0
2015-02-12 13:10:00,56.86,56.9,56.85,56.88,18700.0,46.9597,46.9927,46.9514,46.9762,18700.0
2015-02-12 13:15:00,56.88,56.91,56.88,56.9,72400.0,46.9762,47.001,46.9762,46.9927,72400.0
2015-02-12 13:20:00,56.9,56.93,56.87,56.89,30400.0,46.9927,47.0175,46.9679,46.9845,30400.0
2015-02-12 13:25:00,56.89,56.92,56.89,56.9,18400.0,46.9845,47.0092,46.9845,46.9927,18400.0
2015-02-12 13:30:00,56.91,56.96,56.89,56.95,80100.0,47.001,47.0423,46.9845,47.034,80100.0
2015-02-12 13:35:00,56.95,56.95,56.91,56.93,39900.0,47.034,47.034,47.001,47.0175,39900.0
2015-02-12 13:40:00,56.93,56.93,56.9,56.92,87100.0,47.0175,47.0175,46.9927,47.0092,87100.0
2015-02-12 13:45:00,56.92,56.93,56.88,56.88,97800.0,47.0092,47.0175,46.9762,46.9762,97800.0
2015-02-12 13:50:00,56.88,56.9,56.87,56.89,117100.0,46.9762,46.9927,46.9679,46.9845,117100.0
2015-02-12 13:55:00,56.89,56.91,56.88,56.9,21400.0,46.9845,47.001,46.9762,46.9927,21400.0
2015-02-12 14:00:00,56.89,56.89,56.85,56.85,39400.0,46.9845,46.9845,46.9514,46.9514,39400.0
2015-02-12 14:05:00,56.85,56.89,56.85,56.88,38300.0,46.9514,46.9845,46.9514,46.9762,38300.0
2015-02-12 14:10:00,56.88,56.88,56.85,56.88,20900.0,46.9762,46.9762,46.9514,46.9762,20900.0
2015-02-12 14:15:00,56.88,56.88,56.83,56.85,43500.0,46.9762,46.9762,46.9349,46.9514,43500.0
2015-02-12 14:20:00,56.86,56.88,56.83,56.88,39900.0,46.9597,46.9762,46.9349,46.9762,39900.0
2015-02-12 14:25:00,56.88,56.89,56.85,56.86,44200.0,46.9762,46.9845,46.9514,46.9597,44200.0
2015-02-12 14:30:00,56.86,56.87,56.84,56.85,66800.0,46.9597,46.9679,46.9432,46.9514,66800.0
2015-02-12 14:35:00,56.86,56.88,56.85,56.86,131300.0,46.9597,46.9762,46.9514,46.9597,131300.0
2015-02-12 14:40:00,56.86,56.91,56.84,56.91,52200.0,46.9597,47.001,46.9432,47.001,52200.0
2015-02-12 14:45:00,56.9,56.93,56.89,56.92,29500.0,46.9927,47.0175,46.9845,47.0092,29500.0
2015-02-12 14:50:00,56.92,56.93,56.9,56.92,25700.0,47.0092,47.0175,46.9927,47.0092,25700.0
2015-02-12 14:55:00,56.92,56.93,56.91,56.92,34500.0,47.0092,47.0175,47.001,47.0092,34500.0
2015-02-12 15:00:00,56.91,56.92,56.89,56.89,50800.0,47.001,47.0092,46.9845,46.9845,50800.0
2015-02-12 15:05:00,56.88,56.91,56.87,56.9,33700.0,46.9762,47.001,46.9679,46.9927,33700.0
2015-02-12 15:10:00,56.9,56.91,56.89,56.91,54300.0,46.9927,47.001,46.9845,47.001,54300.0
2015-02-12 15:15:00,56.91,56.92,56.89,56.92,24400.0,47.001,47.0092,46.9845,47.0092,24400.0
2015-02-12 15:20:00,56.92,56.93,56.91,56.92,38600.0,47.0092,47.0175,47.001,47.0092,38600.0
2015-02-12 15:25:00,56.92,56.94,56.89,56.9,122200.0,47.0092,47.0257,46.9845,46.9927,122200.0
2015-02-12 15:30:00,56.9,56.91,56.86,56.88,57400.0,46.9927,47.001,46.9597,46.9762,57400.0
2015-02-12 15:35:00,56.88,56.9,56.88,56.89,25600.0,46.9762,46.9927,46.9762,46.9845,25600.0
2015-02-12 15:40:00,56.89,56.93,56.88,56.89,62900.0,46.9845,47.0175,46.9762,46.9845,62900.0
2015-02-12 15:45:00,56.89,56.92,56.89,56.92,210800.0,46.9845,47.0092,46.9845,47.0092,210800.0
2015-02-12 15:50:00,56.92,56.92,56.88,56.88,187500.0,47.0092,47.0092,46.9762,46.9762,187500.0
2015-02-12 15:55:00,56.87,56.92,56.86,56.91,302000.0,46.9679,47.0092,46.9597,47.001,302000.0
2015-02-13 09:30:00,56.95,57.01,56.86,56.98,219800.0,47.034,47.0836,46.9597,47.0588,219800.0
2015-02-13 09:35:00,56.99,57.11,56.99,57.11,91800.0,47.067,47.1661,47.067,47.1661,91800.0
2015-02-13 09:40:00,57.1,57.16,57.1,57.11,189500.0,47.1579,47.2074,47.1579,47.1661,189500.0
2015-02-13 09:45:00,57.12,57.13,57.09,57.12,62400.0,47.1744,47.1827,47.1496,47.1744,62400.0
2015-02-13 09:50:00,57.12,57.13,57.07,57.13,108600.0,47.1744,47.1827,47.1331,47.1827,108600.0
2015-02-13 09:55:00,57.14,57.18,57.13,57.18,26800.0,47.1909,47.224,47.1827,47.224,26800.0
2015-02-13 10:00:00,57.17,57.2,57.12,57.15,255800.0,47.2157,47.2405,47.1744,47.1992,255800.0
2015-02-13 10:05:00,57.14,57.16,57.1,57.1,39100.0,47.1909,47.2074,47.1579,47.1579,39100.0
2015-02-13 10:10:00,57.1,57.18,57.1,57.16,52400.0,47.1579,47.224,47.1579,47.2074,52400.0
2015-02-13 10:15:00,57.16,57.2,57.13,57.14,46400.0,47.2074,47.2405,47.1827,47.1909,46400.0
2015-02-13 10:20:00,57.13,57.16,57.12,57.16,35500.0,47.1827,47.2074,47.1744,47.2074,35500.0
2015-02-13 10:25:00,57.16,57.26,57.16,57.25,240400.0,47.2074,47.29,47.2074,47.2818,240400.0
2015-02-13 10:30:00,57.25,57.27,57.21,57.22,60500.0,47.2818,47.2983,47.2487,47.257,60500.0
2015-02-13 10:35:00,57.21,57.23,57.2,57.2,63600.0,47.2487,47.2653,47.2405,47.2405,63600.0
2015-02-13 10:40:00,57.21,57.21,57.15,57.17,76300.0,47.2487,47.2487,47.1992,47.2157,76300.0
2015-02-13 10:45:00,57.17,57.18,57.15,57.16,74500.0,47.2157,47.224,47.1992,47.2074,74500.0
2015-02-13 10:50:00,57.16,57.21,57.16,57.2,87900.0,47.2074,47.2487,47.2074,47.2405,87900.0
2015-02-13 10:55:00,57.21,57.22,57.18,57.19,80600.0,47.2487,47.257,47.224,47.2322,80600.0
2015-02-13 11:00:00,57.19,57.26,57.18,57.24,251100.0,47.2322,47.29,47.224,47.2735,251100.0
2015-02-13 11:05:00,57.24,57.28,57.23,57.25,125100.0,47.2735,47.3065,47.2653,47.2818,125100.0
2015-02-13 11:10:00,57.25,57.26,57.24,57.25,47600.0,47.2818,47.29,47.2735,47.2818,47600.0
2015-02-13 11:15:00,57.25,57.27,57.24,57.25,90100.0,47.2818,47.2983,47.2735,47.2818,90100.0
2015-02-13 11:20:00,57.26,57.26,57.19,57.2,64800.0,47.29,47.29,47.2322,47.2405,64800.0
2015-02-13 11:25:00,57.2,57.23,57.2,57.22,119700.0,47.2405,47.2653,47.2405,47.257,119700.0
2015-02-13 11:30:00,57.23,57.25,57.21,57.23,77600.0,47.2653,47.2818,47.2487,47.2653,77600.0
2015-02-13 11:35:00,57.22,57.22,57.2,57.2,41300.0,47.257,47.257,47.2405,47.2405,41300.0
2015-02-13 11:40:00,57.21,57.26,57.2,57.26,21200.0,47.2487,47.29,47.2405,47.29,21200.0
2015-02-13 11:45:00,57.26,57.26,57.22,57.24,31800.0,47.29,47.29,47.257,47.2735,31800.0
2015-02-13 11:50:00,57.24,57.24,57.21,57.21,24000.0,47.2735,47.2735,47.2487,47.2487,24000.0
2015-02-13 11:55:00,57.21,57.24,57.18,57.22,31500.0,47.2487,47.2735,47.224,47.257,31500.0
2015-02-13 12:00:00,57.22,57.22,57.19,57.21,125400.0,47.257,47.257,47.2322,47.2487,125400.0
2015-02-13 12:05:00,57.2,57.21,57.17,57.2,41900.0,47.2405,47.2487,47.2157,47.2405,41900.0
2015-02-13 12:10:00,57.2,57.21,57.19,57.2,107100.0,47.2405,47.2487,47.2322,47.2405,107100.0
2015-02-13 12:15:00,57.2,57.21,57.16,57.17,21500.0,47.2405,47.2487,47.2074,47.2157,21500.0
2015-02-13 12:20:00,57.16,57.17,57.14,57.17,51700.0,47.2074,47.2157,47.1909,47.2157,51700.0
2015-02-13 12:25:00,57.17,57.17,57.13,57.13,41100.0,47.2157,47.2157,47.1827,47.1827,41100.0
2015-02-13 12:30:00,57.12,57.15,57.11,57.15,23600.0,47.1744,47.1992,47.1661,47.1992,23600.0
2015-02-13 12:35:00,57.14,57.15,57.12,57.12,14500.0,47.1909,47.1992,47.1744,47.1744,14500.0
2015-02-13 12:40:00,57.13,57.14,57.12,57.14,16300.0,47.1827,47.1909,47.1744,47.1909,16300.0
2015-02-13 12:45:00,57.13,57.14,57.09,57.1,31900.0,47.1827,47.1909,47.1496,47.1579,31900.0
2015-02-13 12:50:00,57.1,57.14,57.1,57.12,66900.0,47.1579,47.1909,47.1579,47.1744,66900.0
2015-02-13 12:55:00,57.12,57.13,57.11,57.11,43000.0,47.1744,47.1827,47.1661,47.1661,43000.0
2015-02-13 13:00:00,57.12,57.14,57.1,57.11,60900.0,47.1744,47.1909,47.1579,47.1661,60900.0
2015-02-13 13:05:00,57.12,57.13,57.11,57.13,18800.0,47.1744,47.1827,47.1661,47.1827,18800.0
2015-02-13 13:10:00,57.12,57.15,57.12,57.13,57100.0,47.1744,47.1992,47.1744,47.1827,57100.0
2015-02-13 13:15:00,57.13,57.15,57.12,57.14,6200.0,47.1827,47.1992,47.1744,47.1909,6200.0
2015-02-13 13:20:00,57.14,57.15,57.1,57.1,38500.0,47.1909,47.1992,47.1579,47.1579,38500.0
2015-02-13 13:25:00,57.1,57.11,57.05,57.05,16300.0,47.1579,47.1661,47.1166,47.1166,16300.0
2015-02-13 13:30:00,57.05,57.06,57.02,57.03,48000.0,47.1166,47.1249,47.0918,47.1001,48000.0
2015-02-13 13:35:00,57.04,57.04,56.96,57.02,52500.0,47.1083,47.1083,47.0423,47.0918,52500.0
2015-02-13 13:40:00,57.02,57.04,56.97,57.02,39100.0,47.0918,47.1083,47.0505,47.0918,39100.0
2015-02-13 13:45:00,57.01,57.02,56.99,57.02,29200.0,47.0836,47.0918,47.067,47.0918,29200.0
2015-02-13 13:50:00,57.02,57.06,57.01,57.06,15200.0,47.0918,47.1249,47.0836,47.1249,15200.0
2015-02-13 13:55:00,57.06,57.06,57.02,57.02,70600.0,47.1249,47.1249,47.0918,47.0918,70600.0
2015-02-13 14:00:00,57.02,57.04,57.0,57.03,27900.0,47.0918,47.1083,47.0753,47.1001,27900.0
2015-02-13 14:05:00,57.03,57.06,57.01,57.04,46500.0,47.1001,47.1249,47.0836,47.1083,46500.0
2015-02-13 14:10:00,57.03,57.06,57.0,57.02,35900.0,47.1001,47.1249,47.0753,47.0918,35900.0
2015-02-13 14:15:00,57.02,57.05,57.01,57.04,57900.0,47.0918,47.1166,47.0836,47.1083,57900.0
2015-02-13 14:20:00,57.05,57.08,57.04,57.08,36400.0,47.1166,47.1414,47.1083,47.1414,36400.0
2015-02-13 14:25:00,57.08,57.1,57.08,57.09,31100.0,47.1414,47.1579,47.1414,47.1496,31100.0
2015-02-13 14:30:00,57.09,57.09,57.04,57.06,35100.0,47.1496,47.1496,47.1083,47.1249,35100.0
2015-02-13 14:35:00,57.05,57.06,57.04,57.04,12100.0,47.1166,47.1249,47.1083,47.1083,12100.0
2015-02-13 14:40:00,57.04,57.08,57.03,57.05,18300.0,47.1083,47.1414,47.1001,47.1166,18300.0
2015-02-13 14:45:00,57.06,57.11,57.05,57.08,16000.0,47.1249,47.1661,47.1166,47.1414,16000.0
2015-02-13 14:50:00,57.08,57.09,57.07,57.09,12100.0,47.1414,47.1496,47.1331,47.1496,12100.0
2015-02-13 14:55:00,57.09,57.11,57.08,57.11,52100.0,47.1496,47.1661,47.1414,47.1661,52100.0
2015-02-13 15:00:00,57.1,57.11,57.08,57.09,18300.0,47.1579,47.1661,47.1414,47.1496,18300.0
2015-02-13 15:05:00,57.1,57.15,57.1,57.13,61800.0,47.1579,47.1992,47.1579,47.1827,61800.0
2015-02-13 15:10:00,57.13,57.17,57.12,57.16,72000.0,47.1827,47.2157,47.1744,47.2074,72000.0
2015-02-13 15:15:00,57.15,57.17,57.13,57.15,47800.0,47.1992,47.2157,47.1827,47.1992,47800.0
2015-02-13 15:20:00,57.15,57.15,57.13,57.15,31600.0,47.1992,47.1992,47.1827,47.1992,31600.0
2015-02-13 15:25:00,57.15,57.18,57.15,57.17,38400.0,47.1992,47.224,47.1992,47.2157,38400.0
2015-02-13 15:30:00,57.16,57.18,57.12,57.13,67100.0,47.2074,47.224,47.1744,47.1827,67100.0
2015-02-13 15:35:00,57.13,57.16,57.13,57.14,80500.0,47.1827,47.2074,47.1827,47.1909,80500.0
2015-02-13 15:40:00,57.14,57.18,57.12,57.17,67300.0,47.1909,47.224,47.1744,47.2157,67300.0
2015-02-13 15:45:00,57.17,57.2,57.15,57.18,77600.0,47.2157,47.2405,47.1992,47.224,77600.0
2015-02-13 15:50:00,57.18,57.19,57.17,57.18,120400.0,47.224,47.2322,47.2157,47.224,120400.0
2015-02-13 15:55:00,57.18,57.19,57.17,57.17,237300.0,47.224,47.2322,47.2157,47.2157,237300.0
2015-02-17 09:30:00,57.04,57.14,57.0,57.09,163900.0,47.1083,47.1909,47.0753,47.1496,163900.0
2015-02-17 09:35:00,57.09,57.11,57.02,57.03,373400.0,47.1496,47.1661,47.0918,47.1001,373400.0
2015-02-17 09:40:00,57.01,57.04,56.98,57.02,185400.0,47.0836,47.1083,47.0588,47.0918,185400.0
2015-02-17 09:45:00,57.02,57.04,57.0,57.0,72300.0,47.0918,47.1083,47.0753,47.0753,72300.0
2015-02-17 09:50:00,57.0,57.02,56.98,57.01,35500.0,47.0753,47.0918,47.0588,47.0836,35500.0
2015-02-17 09:55:00,57.01,57.06,56.99,57.05,37100.0,47.0836,47.1249,47.067,47.1166,37100.0
2015-02-17 10:00:00,57.05,57.06,57.02,57.05,34300.0,47.1166,47.1249,47.0918,47.1166,34300.0
2015-02-17 10:05:00,57.06,57.13,57.05,57.09,97000.0,47.1249,47.1827,47.1166,47.1496,97000.0
2015-02-17 10:10:00,57.09,57.14,57.08,57.13,125500.0,47.1496,47.1909,47.1414,47.1827,125500.0
2015-02-17 10:15:00,57.13,57.13,57.06,57.07,52300.0,47.1827,47.1827,47.1249,47.1331,52300.0
2015-02-17 10:20:00,57.08,57.08,57.04,57.06,20500.0,47.1414,47.1414,47.1083,47.1249,20500.0
2015-02-17 10:25:00,57.06,57.08,57.04,57.07,22500.0,47.1249,47.1414,47.1083,47.1331,22500.0
2015-02-17 10:30:00,57.08,57.1,57.07,57.09,29000.0,47.1414,47.1579,47.1331,47.1496,29000.0
2015-02-17 10:35:00,57.08,57.1,57.05,57.05,56300.0,47.1414,47.1579,47.1166,47.1166,56300.0
2015-02-17 10:40:00,57.06,57.07,57.05,57.06,41100.0,47.1249,47.1331,47.1166,47.1249,41100.0
2015-02-17 10:45:00,57.07,57.07,57.03,57.06,29600.0,47.1331,47.1331,47.1001,47.1249,29600.0
2015-02-17 10:50:00,57.06,57.06,57.0,57.0,47100.0,47.1249,47.1249,47.0753,47.0753,47100.0
2015-02-17 10:55:00,57.0,57.0,56.98,57.0,29400.0,47.0753,47.0753,47.0588,47.0753,29400.0
2015-02-17 11:00:00,56.99,57.02,56.99,57.01,33900.0,47.067,47.0918,47.067,47.0836,33900.0
2015-02-17 11:05:00,57.01,57.04,57.01,57.04,18700.0,47.0836,47.1083,47.0836,47.1083,18700.0
2015-02-17 11:10:00,57.04,57.04,57.01,57.02,16000.0,47.1083,47.1083,47.0836,47.0918,16000.0
2015-02-17 11:15:00,57.02,57.05,57.01,57.01,10800.0,47.0918,47.1166,47.0836,47.0836,10800.0
2015-02-17 11:20:00,57.02,57.06,57.01,57.06,29100.0,47.0918,47.1249,47.0836,47.1249,29100.0
2015-02-17 11:25:00,57.06,57.07,57.04,57.07,17000.0,47.1249,47.1331,47.1083,47.1331,17000.0
2015-02-17 11:30:00,57.06,57.08,57.05,57.08,14500.0,47.1249,47.1414,47.1166,47.1414,14500.0
2015-02-17 11:35:00,57.08,57.11,57.07,57.1,18200.0,47.1414,47.1661,47.1331,47.1579,18200.0
2015-02-17 11:40:00,57.1,57.12,57.09,57.11,38300.0,47.1579,47.1744,47.1496,47.1661,38300.0
2015-02-17 11:45:00,57.11,57.12,57.09,57.1,17900.0,47.1661,47.1744,47.1496,47.1579,17900.0
2015-02-17 11:50:00,57.1,57.12,57.09,57.11,11400.0,47.1579,47.1744,47.1496,47.1661,11400.0
2015-02-17 11:55:00,57.1,57.12,57.09,57.11,16100.0,47.1579,47.1744,47.1496,47.1661,16100.0
2015-02-17 12:00:00,57.11,57.14,57.11,57.13,36200.0,47.1661,47.1909,47.1661,47.1827,36200.0
2015-02-17 12:05:00,57.13,57.14,57.12,57.13,14800.0,47.1827,47.1909,47.1744,47.1827,14800.0
2015-02-17 12:10:00,57.14,57.15,57.1,57.12,17300.0,47.1909,47.1992,47.1579,47.1744,17300.0
2015-02-17 12:15:00,57.13,57.14,57.12,57.14,7100.0,47.1827,47.1909,47.1744,47.1909,7100.0
2015-02-17 12:20:00,57.14,57.16,57.13,57.16,4700.0,47.1909,47.2074,47.1827,47.2074,4700.0
2015-02-17 12:25:00,57.16,57.16,57.14,57.15,19200.0,47.2074,47.2074,47.1909,47.1992,19200.0
2015-02-17 12:30:00,57.15,57.22,57.15,57.2,26400.0,47.1992,47.257,47.1992,47.2405,26400.0
2015-02-17 12:35:00,57.21,57.23,57.2,57.22,19700.0,47.2487,47.2653,47.2405,47.257,19700.0
2015-02-17 12:40:00,57.21,57.22,57.18,57.19,5500.0,47.2487,47.257,47.224,47.2322,5500.0
2015-02-17 12:45:00,57.19,57.21,57.18,57.21,72400.0,47.2322,47.2487,47.224,47.2487,72400.0
2015-02-17 12:50:00,57.21,57.21,57.19,57.2,33900.0,47.2487,47.2487,47.2322,47.2405,33900.0
2015-02-17 12:55:00,57.2,57.22,57.18,57.21,96500.0,47.2405,47.257,47.224,47.2487,96500.0
2015-02-17 13:00:00,57.22,57.26,57.2,57.26,90800.0,47.257,47.29,47.2405,47.29,90800.0
2015-02-17 13:05:00,57.25,57.26,57.23,57.25,78900.0,47.2818,47.29,47.2653,47.2818,78900.0
2015-02-17 13:10:00,57.25,57.27,57.24,57.24,86700.0,47.2818,47.2983,47.2735,47.2735,86700.0
2015-02-17 13:15:00,57.25,57.29,57.24,57.29,34700.0,47.2818,47.3148,47.2735,47.3148,34700.0
2015-02-17 13:20:00,57.28,57.33,57.28,57.31,25900.0,47.3065,47.3478,47.3065,47.3313,25900.0
2015-02-17 13:25:00,57.3,57.33,57.3,57.33,39200.0,47.3231,47.3478,47.3231,47.3478,39200.0
2015-02-17 13:30:00,57.33,57.35,57.33,57.35,71500.0,47.3478,47.3644,47.3478,47.3644,71500.0
2015-02-17 13:35:00,57.35,57.35,57.32,57.33,21300.0,47.3644,47.3644,47.3396,47.3478,21300.0
2015-02-17 13:40:00,57.33,57.35,57.33,57.35,12900.0,47.3478,47.3644,47.3478,47.3644,12900.0
2015-02-17 13:45:00,57.35,57.36,57.34,57.36,19000.0,47.3644,47.3726,47.3561,47.3726,19000.0
2015-02-17 13:50:00,57.36,57.36,57.32,57.32,26000.0,47.3726,47.3726,47.3396,47.3396,26000.0
2015-02-17 13:55:00,57.32,57.33,57.29,57.31,23000.0,47.3396,47.3478,47.3148,47.3313,23000.0
2015-02-17 14:00:00,57.31,57.31,57.27,57.28,20400.0,47.3313,47.3313,47.2983,47.3065,20400.0
2015-02-17 14:05:00,57.28,57.32,57.28,57.3,11600.0,47.3065,47.3396,47.3065,47.3231,11600.0
2015-02-17 14:10:00,57.3,57.32,57.27,57.28,20500.0,47.3231,47.3396,47.2983,47.3065,20500.0
2015-02-17 14:15:00,57.28,57.3,57.27,57.29,27000.0,47.3065,47.3231,47.2983,47.3148,27000.0
2015-02-17 14:20:00,57.29,57.3,57.27,57.29,18700.0,47.3148,47.3231,47.2983,47.3148,18700.0
2015-02-17 14:25:00,57.28,57.29,57.24,57.26,13100.0,47.3065,47.3148,47.2735,47.29,13100.0
2015-02-17 14:30:00,57.26,57.29,57.25,57.29,26200.0,47.29,47.3148,47.2818,47.3148,26200.0
2015-02-17 14:35:00,57.29,57.29,57.24,57.24,55600.0,47.3148,47.3148,47.2735,47.2735,55600.0
2015-02-17 14:40:00,57.25,57.26,57.24,57.25,46200.0,47.2818,47.29,47.2735,47.2818,46200.0
2015-02-17 14:45:00,57.25,57.27,57.23,57.27,45200.0,47.2818,47.2983,47.2653,47.2983,45200.0
2015-02-17 14:50:00,57.27,57.27,57.22,57.23,47500.0,47.2983,47.2983,47.257,47.2653,47500.0
2015-02-17 14:55:00,57.23,57.24,57.2,57.21,50300.0,47.2653,47.2735,47.2405,47.2487,50300.0
2015-02-17 15:00:00,57.21,57.23,57.19,57.22,33300.0,47.2487,47.2653,47.2322,47.257,33300.0
2015-02-17 15:05:00,57.21,57.25,57.21,57.25,28300.0,47.2487,47.2818,47.2487,47.2818,28300.0
2015-02-17 15:10:00,57.25,57.26,57.24,57.26,16300.0,47.2818,47.29,47.2735,47.29,16300.0
2015-02-17 15:15:00,57.25,57.25,57.23,57.23,30000.0,47.2818,47.2818,47.2653,47.2653,30000.0
2015-02-17 15:20:00,57.23,57.27,57.21,57.25,62000.0,47.2653,47.2983,47.2487,47.2818,62000.0
2015-02-17 15:25:00,57.26,57.26,57.24,57.24,18600.0,47.29,47.29,47.2735,47.2735,18600.0
2015-02-17 15:30:00,57.25,57.25,57.18,57.19,48200.0,47.2818,47.2818,47.224,47.2322,48200.0
2015-02-17 15:35:00,57.19,57.21,57.17,57.19,97800.0,47.2322,47.2487,47.2157,47.2322,97800.0
2015-02-17 15:40:00,57.19,57.21,57.17,57.18,77200.0,47.2322,47.2487,47.2157,47.224,77200.0
2015-02-17 15:45:00,57.18,57.2,57.17,57.19,105900.0,47.224,47.2405,47.2157,47.2322,105900.0
2015-02-17 15:50:00,57.19,57.19,57.16,57.16,109500.0,47.2322,47.2322,47.2074,47.2074,109500.0
2015-02-17 15:55:00,57.17,57.25,57.17,57.25,295200.0,47.2157,47.2818,47.2157,47.2818,295200.0
2015-02-18 09:30:00,57.3,57.31,57.2,57.24,330700.0,47.3231,47.3313,47.2405,47.2735,330700.0
2015-02-18 09:35:00,57.24,57.37,57.24,57.36,91800.0,47.2735,47.3809,47.2735,47.3726,91800.0
2015-02-18 09:40:00,57.35,57.39,57.35,57.39,68700.0,47.3644,47.3974,47.3644,47.3974,68700.0
2015-02-18 09:45:00,57.38,57.43,57.36,57.43,59300.0,47.3891,47.4304,47.3726,47.4304,59300.0
2015-02-18 09:50:00,57.44,57.44,57.38,57.38,49100.0,47.4387,47.4387,47.3891,47.3891,49100.0
2015-02-18 09:55:00,57.37,57.39,57.35,57.38,49400.0,47.3809,47.3974,47.3644,47.3891,49400.0
2015-02-18 10:00:00,57.38,57.4,57.34,57.39,57000.0,47.3891,47.4057,47.3561,47.3974,57000.0
2015-02-18 10:05:00,57.39,57.43,57.39,57.43,46600.0,47.3974,47.4304,47.3974,47.4304,46600.0
2015-02-18 10:10:00,57.43,57.44,57.36,57.38,37200.0,47.4304,47.4387,47.3726,47.3891,37200.0
2015-02-18 10:15:00,57.39,57.39,57.37,57.38,29000.0,47.3974,47.3974,47.3809,47.3891,29000.0
2015-02-18 10:20:00,57.37,57.38,57.32,57.35,50200.0,47.3809,47.3891,47.3396,47.3644,50200.0
2015-02-18 10:25:00,57.34,57.37,57.34,57.37,39300.0,47.3561,47.3809,47.3561,47.3809,39300.0
2015-02-18 10:30:00,57.36,57.43,57.35,57.43,58400.0,47.3726,47.4304,47.3644,47.4304,58400.0
2015-02-18 10:35:00,57.43,57.45,57.42,57.45,28400.0,47.4304,47.4469,47.4222,47.4469,28400.0
2015-02-18 10:40:00,57.45,57.52,57.45,57.5,62300.0,47.4469,47.5048,47.4469,47.4882,62300.0
2015-02-18 10:45:00,57.5,57.51,57.49,57.5,29700.0,47.4882,47.4965,47.48,47.4882,29700.0
2015-02-18 10:50:00,57.5,57.52,57.46,57.47,22200.0,47.4882,47.5048,47.4552,47.4635,22200.0
2015-02-18 10:55:00,57.46,57.49,57.44,57.47,18700.0,47.4552,47.48,47.4387,47.4635,18700.0
2015-02-18 11:00:00,57.47,57.49,57.46,57.47,24400.0,47.4635,47.48,47.4552,47.4635,24400.0
2015-02-18 11:05:00,57.48,57.48,57.45,57.45,12700.0,47.4717,47.4717,47.4469,47.4469,12700.0
2015-02-18 11:10:00,57.46,57.48,57.45,57.46,16500.0,47.4552,47.4717,47.4469,47.4552,16500.0
2015-02-18 11:15:00,57.46,57.49,57.44,57.49,15400.0,47.4552,47.48,47.4387,47.48,15400.0
2015-02-18 11:20:00,57.49,57.5,57.47,57.5,15700.0,47.48,47.4882,47.4635,47.4882,15700.0
2015-02-18 11:25:00,57.49,57.54,57.49,57.54,44200.0,47.48,47.5213,47.48,47.5213,44200.0
2015-02-18 11:30:00,57.55,57.57,57.54,57.55,18500.0,47.5295,47.5461,47.5213,47.5295,18500.0
2015-02-18 11:35:00,57.55,57.57,57.54,57.56,21200.0,47.5295,47.5461,47.5213,47.5378,21200.0
2015-02-18 11:40:00,57.56,57.56,57.5,57.52,36600.0,47.5378,47.5378,47.4882,47.5048,36600.0
2015-02-18 11:45:00,57.51,57.53,57.49,57.5,41400.0,47.4965,47.513,47.48,47.4882,41400.0
2015-02-18 11:50:00,57.5,57.51,57.49,57.5,49800.0,47.4882,47.4965,47.48,47.4882,49800.0
2015-02-18 11:55:00,57.5,57.51,57.48,57.5,23800.0,47.4882,47.4965,47.4717,47.4882,23800.0
2015-02-18 12:00:00,57.49,57.53,57.48,57.53,12000.0,47.48,47.513,47.4717,47.513,12000.0
2015-02-18 12:05:00,57.53,57.54,57.5,57.51,12900.0,47.513,47.5213,47.4882,47.4965,12900.0
2015-02-18 12:10:00,57.52,57.52,57.49,57.5,10500.0,47.5048,47.5048,47.48,47.4882,10500.0
2015-02-18 12:15:00,57.49,57.51,57.49,57.49,20200.0,47.48,47.4965,47.48,47.48,20200.0
2015-02-18 12:20:00,57.5,57.5,57.46,57.47,18700.0,47.4882,47.4882,47.4552,47.4635,18700.0
2015-02-18 12:25:00,57.46,57.48,57.45,57.47,123900.0,47.4552,47.4717,47.4469,47.4635,123900.0
2015-02-18 12:30:00,57.47,57.48,57.45,57.47,19200.0,47.4635,47.4717,47.4469,47.4635,19200.0
2015-02-18 12:35:00,57.47,57.48,57.41,57.43,26900.0,47.4635,47.4717,47.4139,47.4304,26900.0
2015-02-18 12:40:00,57.42,57.44,57.39,57.41,39900.0,47.4222,47.4387,47.3974,47.4139,39900.0
2015-02-18 12:45:00,57.41,57.45,57.41,57.42,43000.0,47.4139,47.4469,47.4139,47.4222,43000.0
2015-02-18 12:50:00,57.42,57.43,57.4,57.4,12600.0,47.4222,47.4304,47.4057,47.4057,12600.0
2015-02-18 12:55:00,57.39,57.42,57.38,57.41,27700.0,47.3974,47.4222,47.3891,47.4139,27700.0
2015-02-18 13:00:00,57.41,57.47,57.41,57.45,30300.0,47.4139,47.4635,47.4139,47.4469,30300.0
2015-02-18 13:05:00,57.45,57.46,57.44,57.45,14500.0,47.4469,47.4552,47.4387,47.4469,14500.0
2015-02-18 13:10:00,57.45,57.46,57.43,57.43,43000.0,47.4469,47.4552,47.4304,47.4304,43000.0
2015-02-18 13:15:00,57.43,57.47,57.43,57.45,57500.0,47.4304,47.4635,47.4304,47.4469,57500.0
2015-02-18 13:20:00,57.44,57.45,57.41,57.42,135400.0,47.4387,47.4469,47.4139,47.4222,135400.0
2015-02-18 13:25:00,57.41,57.42,57.39,57.42,37600.0,47.4139,47.4222,47.3974,47.4222,37600.0
2015-02-18 13:30:00,57.42,57.45,57.42,57.43,32900.0,47.4222,47.4469,47.4222,47.4304,32900.0
2015-02-18 13:35:00,57.43,57.43,57.41,57.43,28800.0,47.4304,47.4304,47.4139,47.4304,28800.0
2015-02-18 13:40:00,57.43,57.44,57.43,57.43,6300.0,47.4304,47.4387,47.4304,47.4304,6300.0
2015-02-18 13:45:00,57.43,57.48,57.43,57.44,61500.0,47.4304,47.4717,47.4304,47.4387,61500.0
2015-02-18 13:50:00,57.44,57.47,57.42,57.44,121300.0,47.4387,47.4635,47.4222,47.4387,121300.0
2015-02-18 13:55:00,57.44,57.44,57.41,57.42,19300.0,47.4387,47.4387,47.4139,47.4222,19300.0
2015-02-18 14:00:00,57.43,57.57,57.43,57.51,128900.0,47.4304,47.5461,47.4304,47.4965,128900.0
2015-02-18 14:05:00,57.52,57.58,57.51,57.54,99000.0,47.5048,47.5543,47.4965,47.5213,99000.0
2015-02-18 14:10:00,57.55,57.56,57.53,57.56,15200.0,47.5295,47.5378,47.513,47.5378,15200.0
2015-02-18 14:15:00,57.56,57.56,57.49,57.51,20800.0,47.5378,47.5378,47.48,47.4965,20800.0
2015-02-18 14:20:00,57.51,57.52,57.47,57.49,47900.0,47.4965,47.5048,47.4635,47.48,47900.0
2015-02-18 14:25:00,57.5,57.51,57.42,57.43,37600.0,47.4882,47.4965,47.4222,47.4304,37600.0
2015-02-18 14:30:00,57.43,57.49,57.43,57.48,59500.0,47.4304,47.48,47.4304,47.4717,59500.0
2015-02-18 14:35:00,57.47,57.49,57.45,57.47,22100.0,47.4635,47.48,47.4469,47.4635,22100.0
2015-02-18 14:40:00,57.47,57.5,57.44,57.5,44300.0,47.4635,47.4882,47.4387,47.4882,44300.0
2015-02-18 14:45:00,57.5,57.51,57.47,57.49,45300.0,47.4882,47.4965,47.4635,47.48,45300.0
2015-02-18 14:50:00,57.49,57.51,57.48,57.51,58300.0,47.48,47.4965,47.4717,47.4965,58300.0
2015-02-18 14:55:00,57.51,57.52,57.48,57.51,90700.0,47.4965,47.5048,47.4717,47.4965,90700.0
2015-02-18 15:00:00,57.52,57.57,57.52,57.56,66500.0,47.5048,47.5461,47.5048,47.5378,66500.0
2015-02-18 15:05:00,57.56,57.61,57.56,57.59,87400.0,47.5378,47.5791,47.5378,47.5626,87400.0
2015-02-18 15:10:00,57.59,57.6,57.56,57.56,49100.0,47.5626,47.5708,47.5378,47.5378,49100.0
2015-02-18 15:15:00,57.56,57.61,57.54,57.6,98700.0,47.5378,47.5791,47.5213,47.5708,98700.0
2015-02-18 15:20:00,57.6,57.61,57.56,57.58,66900.0,47.5708,47.5791,47.5378,47.5543,66900.0
2015-02-18 15:25:00,57.58,57.6,57.56,57.59,302100.0,47.5543,47.5708,47.5378,47.5626,302100.0
2015-02-18 15:30:00,57.58,57.61,57.55,57.6,156600.0,47.5543,47.5791,47.5295,47.5708,156600.0
2015-02-18 15:35:00,57.6,57.61,57.55,57.55,93200.0,47.5708,47.5791,47.5295,47.5295,93200.0
2015-02-18 15:40:00,57.55,57.56,57.51,57.51,103800.0,47.5295,47.5378,47.4965,47.4965,103800.0
2015-02-18 15:45:00,57.51,57.52,57.48,57.51,158100.0,47.4965,47.5048,47.4717,47.4965,158100.0
2015-02-18 15:50:00,57.51,57.52,57.5,57.52,148400.0,47.4965,47.5048,47.4882,47.5048,148400.0
2015-02-18 15:55:00,57.52,57.57,57.52,57.56,534000.0,47.5048,47.5461,47.5048,47.5378,534000.0
2015-02-19 09:30:00,57.39,57.53,57.39,57.47,240100.0,47.3974,47.513,47.3974,47.4635,240100.0
2015-02-19 09:35:00,57.46,57.52,57.4,57.52,121700.0,47.4552,47.5048,47.4057,47.5048,121700.0
2015-02-19 09:40:00,57.53,57.6,57.51,57.56,88200.0,47.513,47.5708,47.4965,47.5378,88200.0
2015-02-19 09:45:00,57.56,57.57,57.5,57.53,49000.0,47.5378,47.5461,47.4882,47.513,49000.0
2015-02-19 09:50:00,57.53,57.55,57.51,57.53,44600.0,47.513,47.5295,47.4965,47.513,44600.0
2015-02-19 09:55:00,57.52,57.55,57.52,57.54,44600.0,47.5048,47.5295,47.5048,47.5213,44600.0
2015-02-19 10:00:00,57.53,57.55,57.49,57.55,55800.0,47.513,47.5295,47.48,47.5295,55800.0
2015-02-19 10:05:00,57.55,57.6,57.55,57.58,50800.0,47.5295,47.5708,47.5295,47.5543,50800.0
2015-02-19 10:10:00,57.58,57.61,57.56,57.6,43600.0,47.5543,47.5791,47.5378,47.5708,43600.0
2015-02-19 10:15:00,57.6,57.64,57.58,57.63,31100.0,47.5708,47.6039,47.5543,47.5956,31100.0
2015-02-19 10:20:00,57.63,57.68,57.62,57.68,69200.0,47.5956,47.6369,47.5873,47.6369,69200.0
2015-02-19 10:25:00,57.68,57.72,57.68,57.7,36800.0,47.6369,47.6699,47.6369,47.6534,36800.0
2015-02-19 10:30:00,57.7,57.75,57.7,57.73,81000.0,47.6534,47.6947,47.6534,47.6782,81000.0
2015-02-19 10:35:00,57.73,57.77,57.72,57.75,27600.0,47.6782,47.7112,47.6699,47.6947,27600.0
2015-02-19 10:40:00,57.75,57.79,57.73,57.79,13300.0,47.6947,47.7277,47.6782,47.7277,13300.0
2015-02-19 10:45:00,57.8,57.8,57.75,57.76,31900.0,47.736,47.736,47.6947,47.703,31900.0
2015-02-19 10:50:00,57.76,57.77,57.74,57.75,20800.0,47.703,47.7112,47.6865,47.6947,20800.0
2015-02-19 10:55:00,57.75,57.79,57.75,57.77,52300.0,47.6947,47.7277,47.6947,47.7112,52300.0
2015-02-19 11:00:00,57.78,57.79,57.75,57.75,65000.0,47.7195,47.7277,47.6947,47.6947,65000.0
2015-02-19 11:05:00,57.76,57.76,57.72,57.72,130100.0,47.703,47.703,47.6699,47.6699,130100.0
2015-02-19 11:10:00,57.72,57.74,57.71,57.72,18800.0,47.6699,47.6865,47.6617,47.6699,18800.0
2015-02-19 11:15:00,57.72,57.77,57.71,57.76,47900.0,47.6699,47.7112,47.6617,47.703,47900.0
2015-02-19 11:20:00,57.77,57.8,57.76,57.79,21300.0,47.7112,47.736,47.703,47.7277,21300.0
2015-02-19 11:25:00,57.79,57.81,57.78,57.8,43000.0,47.7277,47.7443,47.7195,47.736,43000.0
2015-02-19 11:30:00,57.8,57.8,57.77,57.79,23900.0,47.736,47.736,47.7112,47.7277,23900.0
2015-02-19 11:35:00,57.79,57.79,57.73,57.75,38700.0,47.7277,47.7277,47.6782,47.6947,38700.0
2015-02-19 11:40:00,57.75,57.76,57.73,57.76,25200.0,47.6947,47.703,47.6782,47.703,25200.0
2015-02-19 11:45:00,57.76,57.78,57.76,57.77,31600.0,47.703,47.7195,47.703,47.7112,31600.0
2015-02-19 11:50:00,57.77,57.78,57.76,57.78,25400.0,47.7112,47.7195,47.703,47.7195,25400.0
2015-02-19 11:55:00,57.78,57.79,57.77,57.77,75600.0,47.7195,47.7277,47.7112,47.7112,75600.0
2015-02-19 12:00:00,57.77,57.79,57.75,57.75,36400.0,47.7112,47.7277,47.6947,47.6947,36400.0
2015-02-19 12:05:00,57.75,57.79,57.75,57.79,21700.0,47.6947,47.7277,47.6947,47.7277,21700.0
2015-02-19 12:10:00,57.79,57.79,57.77,57.79,8200.0,47.7277,47.7277,47.7112,47.7277,8200.0
2015-02-19 12:15:00,57.79,57.79,57.74,57.78,132000.0,47.7277,47.7277,47.6865,47.7195,132000.0
2015-02-19 12:20:00,57.78,57.78,57.73,57.74,47300.0,47.7195,47.7195,47.6782,47.6865,47300.0
2015-02-19 12:25:00,57.73,57.74,57.7,57.71,43500.0,47.6782,47.6865,47.6534,47.6617,43500.0
2015-02-19 12:30:00,57.71,57.73,57.66,57.66,43000.0,47.6617,47.6782,47.6204,47.6204,43000.0
2015-02-19 12:35:00,57.65,57.65,57.59,57.65,59000.0,47.6121,47.6121,47.5626,47.6121,59000.0
2015-02-19 12:40:00,57.66,57.69,57.64,57.68,25100.0,47.6204,47.6452,47.6039,47.6369,25100.0
2015-02-19 12:45:00,57.68,57.69,57.66,57.67,29900.0,47.6369,47.6452,47.6204,47.6286,29900.0
2015-02-19 12:50:00,57.68,57.69,57.65,57.66,26500.0,47.6369,47.6452,47.6121,47.6204,26500.0
2015-02-19 12:55:00,57.66,57.68,57.62,57.68,39700.0,47.6204,47.6369,47.5873,47.6369,39700.0
2015-02-19 13:00:00,57.68,57.69,57.62,57.63,54800.0,47.6369,47.6452,47.5873,47.5956,54800.0
2015-02-19 13:05:00,57.63,57.65,57.62,57.65,22600.0,47.5956,47.6121,47.5873,47.6121,22600.0
2015-02-19 13:10:00,57.65,57.65,57.61,57.64,40500.0,47.6121,47.6121,47.5791,47.6039,40500.0
2015-02-19 13:15:00,57.64,57.65,57.61,57.65,21000.0,47.6039,47.6121,47.5791,47.6121,21000.0
2015-02-19 13:20:00,57.65,57.69,57.62,57.64,46400.0,47.6121,47.6452,47.5873,47.6039,46400.0
2015-02-19 13:25:00,57.64,57.66,57.62,57.66,33500.0,47.6039,47.6204,47.5873,47.6204,33500.0
2015-02-19 13:30:00,57.65,57.66,57.64,57.66,19800.0,47.6121,47.6204,47.6039,47.6204,19800.0
2015-02-19 13:35:00,57.66,57.68,57.65,57.66,19100.0,47.6204,47.6369,47.6121,47.6204,19100.0
2015-02-19 13:40:00,57.66,57.68,57.64,57.67,56700.0,47.6204,47.6369,47.6039,47.6286,56700.0
2015-02-19 13:45:00,57.67,57.67,57.63,57.67,49300.0,47.6286,47.6286,47.5956,47.6286,49300.0
2015-02-19 13:50:00,57.66,57.72,57.65,57.72,32800.0,47.6204,47.6699,47.6121,47.6699,32800.0
2015-02-19 13:55:00,57.71,57.72,57.69,57.69,20500.0,47.6617,47.6699,47.6452,47.6452,20500.0
2015-02-19 14:00:00,57.7,57.72,57.68,57.7,27100.0,47.6534,47.6699,47.6369,47.6534,27100.0
2015-02-19 14:05:00,57.7,57.72,57.69,57.71,27500.0,47.6534,47.6699,47.6452,47.6617,27500.0
2015-02-19 14:10:00,57.7,57.72,57.69,57.7,57000.0,47.6534,47.6699,47.6452,47.6534,57000.0
2015-02-19 14:15:00,57.69,57.71,57.69,57.7,21100.0,47.6452,47.6617,47.6452,47.6534,21100.0
2015-02-19 14:20:00,57.7,57.71,57.68,57.69,18800.0,47.6534,47.6617,47.6369,47.6452,18800.0
2015-02-19 14:25:00,57.69,57.7,57.67,57.67,33500.0,47.6452,47.6534,47.6286,47.6286,33500.0
2015-02-19 14:30:00,57.68,57.68,57.66,57.68,13100.0,47.6369,47.6369,47.6204,47.6369,13100.0
2015-02-19 14:35:00,57.68,57.69,57.63,57.64,45100.0,47.6369,47.6452,47.5956,47.6039,45100.0
2015-02-19 14:40:00,57.64,57.67,57.62,57.67,55300.0,47.6039,47.6286,47.5873,47.6286,55300.0
2015-02-19 14:45:00,57.67,57.68,57.66,57.67,24900.0,47.6286,47.6369,47.6204,47.6286,24900.0
2015-02-19 14:50:00,57.68,57.68,57.66,57.66,21200.0,47.6369,47.6369,47.6204,47.6204,21200.0
2015-02-19 14:55:00,57.67,57.68,57.65,57.67,22800.0,47.6286,47.6369,47.6121,47.6286,22800.0
2015-02-19 15:00:00,57.67,57.7,57.66,57.68,38900.0,47.6286,47.6534,47.6204,47.6369,38900.0
2015-02-19 15:05:00,57.68,57.72,57.68,57.69,59400.0,47.6369,47.6699,47.6369,47.6452,59400.0
2015-02-19 15:10:00,57.69,57.71,57.68,57.69,25400.0,47.6452,47.6617,47.6369,47.6452,25400.0
2015-02-19 15:15:00,57.68,57.69,57.67,57.68,45700.0,47.6369,47.6452,47.6286,47.6369,45700.0
2015-02-19 15:20:00,57.67,57.7,57.67,57.68,16700.0,47.6286,47.6534,47.6286,47.6369,16700.0
2015-02-19 15:25:00,57.68,57.69,57.65,57.66,29800.0,47.6369,47.6452,47.6121,47.6204,29800.0
2015-02-19 15:30:00,57.66,57.66,57.62,57.65,75100.0,47.6204,47.6204,47.5873,47.6121,75100.0
2015-02-19 15:35:00,57.65,57.66,57.61,57.63,64900.0,47.6121,47.6204,47.5791,47.5956,64900.0
2015-02-19 15:40:00,57.62,57.64,57.61,57.62,58200.0,47.5873,47.6039,47.5791,47.5873,58200.0
2015-02-19 15:45:00,57.61,57.62,57.59,57.61,55200.0,47.5791,47.5873,47.5626,47.5791,55200.0
2015-02-19 15:50:00,57.6,57.62,57.58,57.62,137100.0,47.5708,47.5873,47.5543,47.5873,137100.0
2015-02-19 15:55:00,57.62,57.66,57.6,57.66,1007300.0,47.5873,47.6204,47.5708,47.6204,1007300.0
2015-02-20 09:30:00,57.56,57.6,57.49,57.57,133400.0,47.5378,47.5708,47.48,47.5461,133400.0
2015-02-20 09:35:00,57.57,57.59,57.43,57.43,167100.0,47.5461,47.5626,47.4304,47.4304,167100.0
2015-02-20 09:40:00,57.43,57.44,57.28,57.36,157600.0,47.4304,47.4387,47.3065,47.3726,157600.0
2015-02-20 09:45:00,57.36,57.37,57.28,57.3,204100.0,47.3726,47.3809,47.3065,47.3231,204100.0
2015-02-20 09:50:00,57.3,57.31,57.22,57.3,160000.0,47.3231,47.3313,47.257,47.3231,160000.0
2015-02-20 09:55:00,57.29,57.33,57.26,57.28,79800.0,47.3148,47.3478,47.29,47.3065,79800.0
2015-02-20 10:00:00,57.28,57.31,57.26,57.31,49800.0,47.3065,47.3313,47.29,47.3313,49800.0
2015-02-20 10:05:00,57.31,57.37,57.31,57.34,51600.0,47.3313,47.3809,47.3313,47.3561,51600.0
2015-02-20 10:10:00,57.34,57.41,57.34,57.39,73200.0,47.3561,47.4139,47.3561,47.3974,73200.0
2015-02-20 10:15:00,57.4,57.47,57.38,57.42,59600.0,47.4057,47.4635,47.3891,47.4222,59600.0
2015-02-20 10:20:00,57.42,57.48,57.41,57.47,33200.0,47.4222,47.4717,47.4139,47.4635,33200.0
2015-02-20 10:25:00,57.46,57.47,57.42,57.42,54600.0,47.4552,47.4635,47.4222,47.4222,54600.0
2015-02-20 10:30:00,57.42,57.52,57.39,57.52,78900.0,47.4222,47.5048,47.3974,47.5048,78900.0
2015-02-20 10:35:00,57.52,57.65,57.51,57.64,69300.0,47.5048,47.6121,47.4965,47.6039,69300.0
2015-02-20 10:40:00,57.65,57.69,57.64,57.67,64300.0,47.6121,47.6452,47.6039,47.6286,64300.0
2015-02-20 10:45:00,57.67,57.75,57.67,57.68,111400.0,47.6286,47.6947,47.6286,47.6369,111400.0
2015-02-20 10:50:00,57.68,57.68,57.62,57.64,45300.0,47.6369,47.6369,47.5873,47.6039,45300.0
2015-02-20 10:55:00,57.64,57.68,57.63,57.67,107300.0,47.6039,47.6369,47.5956,47.6286,107300.0
2015-02-20 11:00:00,57.67,57.72,57.67,57.68,19900.0,47.6286,47.6699,47.6286,47.6369,19900.0
2015-02-20 11:05:00,57.68,57.71,57.66,57.68,138900.0,47.6369,47.6617,47.6204,47.6369,138900.0
2015-02-20 11:10:00,57.67,57.7,57.66,57.67,17300.0,47.6286,47.6534,47.6204,47.6286,17300.0
2015-02-20 11:15:00,57.67,57.69,57.66,57.67,24700.0,47.6286,47.6452,47.6204,47.6286,24700.0
2015-02-20 11:20:00,57.67,57.72,57.66,57.71,21900.0,47.6286,47.6699,47.6204,47.6617,21900.0
2015-02-20 11:25:00,57.72,57.75,57.72,57.73,22600.0,47.6699,47.6947,47.6699,47.6782,22600.0
2015-02-20 11:30:00,57.74,57.78,57.72,57.76,50100.0,47.6865,47.7195,47.6699,47.703,50100.0
2015-02-20 11:35:00,57.77,57.8,57.73,57.74,27100.0,47.7112,47.736,47.6782,47.6865,27100.0
2015-02-20 11:40:00,57.75,57.79,57.74,57.78,9900.0,47.6947,47.7277,47.6865,47.7195,9900.0
2015-02-20 11:45:00,57.78,57.79,57.74,57.75,26300.0,47.7195,47.7277,47.6865,47.6947,26300.0
2015-02-20 11:50:00,57.76,57.78,57.74,57.76,15000.0,47.703,47.7195,47.6865,47.703,15000.0
2015-02-20 11:55:00,57.75,57.78,57.73,57.78,11500.0,47.6947,47.7195,47.6782,47.7195,11500.0
2015-02-20 12:00:00,57.78,57.81,57.75,57.8,31900.0,47.7195,47.7443,47.6947,47.736,31900.0
2015-02-20 12:05:00,57.79,57.8,57.75,57.77,14200.0,47.7277,47.736,47.6947,47.7112,14200.0
2015-02-20 12:10:00,57.77,57.79,57.76,57.78,27200.0,47.7112,47.7277,47.703,47.7195,27200.0
2015-02-20 12:15:00,57.77,57.8,57.76,57.79,108400.0,47.7112,47.736,47.703,47.7277,108400.0
2015-02-20 12:20:00,57.79,57.8,57.77,57.79,24800.0,47.7277,47.736,47.7112,47.7277,24800.0
2015-02-20 12:25:00,57.78,57.78,57.75,57.76,21200.0,47.7195,47.7195,47.6947,47.703,21200.0
2015-02-20 12:30:00,57.76,57.76,57.72,57.73,33000.0,47.703,47.703,47.6699,47.6782,33000.0
2015-02-20 12:35:00,57.74,57.88,57.74,57.79,264500.0,47.6865,47.8021,47.6865,47.7277,264500.0
2015-02-20 12:40:00,57.79,57.9,57.79,57.82,106800.0,47.7277,47.8186,47.7277,47.7525,106800.0
2015-02-20 12:45:00,57.82,57.87,57.82,57.86,22500.0,47.7525,47.7938,47.7525,47.7856,22500.0
2015-02-20 12:50:00,57.86,57.88,57.84,57.85,30600.0,47.7856,47.8021,47.769,47.7773,30600.0
2015-02-20 12:55:00,57.86,57.86,57.83,57.84,15800.0,47.7856,47.7856,47.7608,47.769,15800.0
2015-02-20 13:00:00,57.84,57.88,57.83,57.85,21000.0,47.769,47.8021,47.7608,47.7773,21000.0
2015-02-20 13:05:00,57.85,57.86,57.84,57.86,24600.0,47.7773,47.7856,47.769,47.7856,24600.0
2015-02-20 13:10:00,57.86,57.91,57.85,57.91,79900.0,47.7856,47.8269,47.7773,47.8269,79900.0
2015-02-20 13:15:00,57.91,57.93,57.9,57.91,49100.0,47.8269,47.8434,47.8186,47.8269,49100.0
2015-02-20 13:20:00,57.9,57.93,57.9,57.92,14100.0,47.8186,47.8434,47.8186,47.8351,14100.0
2015-02-20 13:25:00,57.92,57.94,57.9,57.91,13700.0,47.8351,47.8516,47.8186,47.8269,13700.0
2015-02-20 13:30:00,57.91,57.94,57.91,57.92,12500.0,47.8269,47.8516,47.8269,47.8351,12500.0
2015-02-20 13:35:00,57.92,57.99,57.92,57.99,80700.0,47.8351,47.8929,47.8351,47.8929,80700.0
2015-02-20 13:40:00,57.99,58.01,57.97,57.98,41700.0,47.8929,47.9094,47.8764,47.8847,41700.0
2015-02-20 13:45:00,57.98,58.0,57.98,58.0,68800.0,47.8847,47.9012,47.8847,47.9012,68800.0
2015-02-20 13:50:00,57.99,58.0,57.98,58.0,82300.0,47.8929,47.9012,47.8847,47.9012,82300.0
2015-02-20 13:55:00,58.0,58.05,57.98,58.03,20900.0,47.9012,47.9425,47.8847,47.926,20900.0
2015-02-20 14:00:00,58.02,58.06,58.01,58.05,13100.0,47.9177,47.9507,47.9094,47.9425,13100.0
2015-02-20 14:05:00,58.07,58.09,58.05,58.06,35900.0,47.959,47.9755,47.9425,47.9507,35900.0
2015-02-20 14:10:00,58.05,58.08,58.03,58.04,25100.0,47.9425,47.9673,47.926,47.9342,25100.0
2015-02-20 14:15:00,58.04,58.04,58.0,58.02,34600.0,47.9342,47.9342,47.9012,47.9177,34600.0
2015-02-20 14:20:00,58.02,58.04,58.0,58.03,23500.0,47.9177,47.9342,47.9012,47.926,23500.0
2015-02-20 14:25:00,58.03,58.05,58.03,58.03,17300.0,47.926,47.9425,47.926,47.926,17300.0
2015-02-20 14:30:00,58.04,58.05,58.02,58.03,51900.0,47.9342,47.9425,47.9177,47.926,51900.0
2015-02-20 14:35:00,58.03,58.06,58.02,58.04,31500.0,47.926,47.9507,47.9177,47.9342,31500.0
2015-02-20 14:40:00,58.04,58.04,58.01,58.04,29000.0,47.9342,47.9342,47.9094,47.9342,29000.0
2015-02-20 14:45:00,58.04,58.1,58.04,58.1,45800.0,47.9342,47.9838,47.9342,47.9838,45800.0
2015-02-20 14:50:00,58.1,58.13,58.09,58.11,32800.0,47.9838,48.0085,47.9755,47.992,32800.0
2015-02-20 14:55:00,58.12,58.14,58.09,58.13,86200.0,48.0003,48.0168,47.9755,48.0085,86200.0
2015-02-20 15:00:00,58.13,58.18,58.13,58.16,81400.0,48.0085,48.0498,48.0085,48.0333,81400.0
2015-02-20 15:05:00,58.15,58.2,58.15,58.19,76300.0,48.0251,48.0664,48.0251,48.0581,76300.0
2015-02-20 15:10:00,58.2,58.22,58.17,58.19,61700.0,48.0664,48.0829,48.0416,48.0581,61700.0
2015-02-20 15:15:00,58.19,58.19,58.11,58.15,45000.0,48.0581,48.0581,47.992,48.0251,45000.0
2015-02-20 15:20:00,58.15,58.17,58.13,58.16,119200.0,48.0251,48.0416,48.0085,48.0333,119200.0
2015-02-20 15:25:00,58.15,58.17,58.14,58.16,122300.0,48.0251,48.0416,48.0168,48.0333,122300.0
2015-02-20 15:30:00,58.16,58.18,58.11,58.17,62000.0,48.0333,48.0498,47.992,48.0416,62000.0
2015-02-20 15:35:00,58.17,58.18,58.16,58.18,119300.0,48.0416,48.0498,48.0333,48.0498,119300.0
2015-02-20 15:40:00,58.17,58.19,58.15,58.16,75900.0,48.0416,48.0581,48.0251,48.0333,75900.0
2015-02-20 15:45:00,58.17,58.18,58.14,58.14,65700.0,48.0416,48.0498,48.0168,48.0168,65700.0
2015-02-20 15:50:00,58.15,58.16,58.12,58.15,101800.0,48.0251,48.0333,48.0003,48.0251,101800.0
2015-02-20 15:55:00,58.15,58.17,58.14,58.16,1936400.0,48.0251,48.0416,48.0168,48.0333,1936400.0
2015-02-23 09:30:00,58.1,58.11,57.9,57.92,105600.0,47.9838,47.992,47.8186,47.8351,105600.0
2015-02-23 09:35:00,57.92,57.98,57.89,57.93,169600.0,47.8351,47.8847,47.8103,47.8434,169600.0
2015-02-23 09:40:00,57.92,57.96,57.91,57.93,51800.0,47.8351,47.8681,47.8269,47.8434,51800.0
2015-02-23 09:45:00,57.92,57.99,57.91,57.92,54300.0,47.8351,47.8929,47.8269,47.8351,54300.0
2015-02-23 09:50:00,57.92,57.97,57.91,57.95,86900.0,47.8351,47.8764,47.8269,47.8599,86900.0
2015-02-23 09:55:00,57.95,57.97,57.9,57.95,58100.0,47.8599,47.8764,47.8186,47.8599,58100.0
2015-02-23 10:00:00,57.96,57.98,57.92,57.96,130300.0,47.8681,47.8847,47.8351,47.8681,130300.0
2015-02-23 10:05:00,57.96,57.99,57.94,57.96,219200.0,47.8681,47.8929,47.8516,47.8681,219200.0
2015-02-23 10:10:00,57.96,57.98,57.9,57.92,68300.0,47.8681,47.8847,47.8186,47.8351,68300.0
2015-02-23 10:15:00,57.92,57.93,57.87,57.9,47700.0,47.8351,47.8434,47.7938,47.8186,47700.0
2015-02-23 10:20:00,57.9,57.99,57.89,57.98,40400.0,47.8186,47.8929,47.8103,47.8847,40400.0
2015-02-23 10:25:00,57.98,57.99,57.94,57.94,39500.0,47.8847,47.8929,47.8516,47.8516,39500.0
2015-02-23 10:30:00,57.94,57.95,57.92,57.93,166100.0,47.8516,47.8599,47.8351,47.8434,166100.0
2015-02-23 10:35:00,57.93,57.94,57.89,57.92,24700.0,47.8434,47.8516,47.8103,47.8351,24700.0
2015-02-23 10:40:00,57.91,57.94,57.9,57.93,35400.0,47.8269,47.8516,47.8186,47.8434,35400.0
2015-02-23 10:45:00,57.93,57.95,57.91,57.95,25900.0,47.8434,47.8599,47.8269,47.8599,25900.0
2015-02-23 10:50:00,57.95,57.97,57.93,57.97,35200.0,47.8599,47.8764,47.8434,47.8764,35200.0
2015-02-23 10:55:00,57.97,57.99,57.95,57.96,21600.0,47.8764,47.8929,47.8599,47.8681,21600.0
2015-02-23 11:00:00,57.95,57.96,57.92,57.93,326400.0,47.8599,47.8681,47.8351,47.8434,326400.0
2015-02-23 11:05:00,57.92,57.94,57.92,57.93,23000.0,47.8351,47.8516,47.8351,47.8434,23000.0
2015-02-23 11:10:00,57.93,57.94,57.9,57.91,349700.0,47.8434,47.8516,47.8186,47.8269,349700.0
2015-02-23 11:15:00,57.91,57.95,57.9,57.94,45300.0,47.8269,47.8599,47.8186,47.8516,45300.0
2015-02-23 11:20:00,57.95,57.97,57.95,57.96,30700.0,47.8599,47.8764,47.8599,47.8681,30700.0
2015-02-23 11:25:00,57.96,57.99,57.96,57.98,79000.0,47.8681,47.8929,47.8681,47.8847,79000.0
2015-02-23 11:30:00,57.98,57.98,57.96,57.97,19200.0,47.8847,47.8847,47.8681,47.8764,19200.0
2015-02-23 11:35:00,57.96,57.99,57.96,57.97,46900.0,47.8681,47.8929,47.8681,47.8764,46900.0
2015-02-23 11:40:00,57.97,57.98,57.95,57.98,22300.0,47.8764,47.8847,47.8599,47.8847,22300.0
2015-02-23 11:45:00,57.98,58.0,57.96,57.97,21400.0,47.8847,47.9012,47.8681,47.8764,21400.0
2015-02-23 11:50:00,57.98,57.98,57.93,57.95,401500.0,47.8847,47.8847,47.8434,47.8599,401500.0
2015-02-23 11:55:00,57.94,57.96,57.93,57.95,167200.0,47.8516,47.8681,47.8434,47.8599,167200.0
2015-02-23 12:00:00,57.95,57.96,57.93,57.96,24000.0,47.8599,47.8681,47.8434,47.8681,24000.0
2015-02-23 12:05:00,57.97,57.98,57.95,57.96,42300.0,47.8764,47.8847,47.8599,47.8681,42300.0
2015-02-23 12:10:00,57.96,57.97,57.95,57.96,10200.0,47.8681,47.8764,47.8599,47.8681,10200.0
2015-02-23 12:15:00,57.96,57.97,57.93,57.93,22400.0,47.8681,47.8764,47.8434,47.8434,22400.0
2015-02-23 12:20:00,57.93,57.93,57.9,57.92,22500.0,47.8434,47.8434,47.8186,47.8351,22500.0
2015-02-23 12:25:00,57.91,57.92,57.88,57.88,25300.0,47.8269,47.8351,47.8021,47.8021,25300.0
2015-02-23 12:30:00,57.89,57.91,57.88,57.9,28800.0,47.8103,47.8269,47.8021,47.8186,28800.0
2015-02-23 12:35:00,57.9,57.93,57.85,57.86,34400.0,47.8186,47.8434,47.7773,47.7856,34400.0
2015-02-23 12:40:00,57.86,57.88,57.86,57.86,17000.0,47.7856,47.8021,47.7856,47.7856,17000.0
2015-02-23 12:45:00,57.86,57.87,57.83,57.85,23900.0,47.7856,47.7938,47.7608,47.7773,23900.0
2015-02-23 12:50:00,57.85,57.87,57.85,57.85,25000.0,47.7773,47.7938,47.7773,47.7773,25000.0
2015-02-23 12:55:00,57.85,57.86,57.85,57.86,10700.0,47.7773,47.7856,47.7773,47.7856,10700.0
2015-02-23 13:00:00,57.86,57.86,57.85,57.85,19200.0,47.7856,47.7856,47.7773,47.7773,19200.0
2015-02-23 13:05:00,57.86,57.87,57.85,57.86,32900.0,47.7856,47.7938,47.7773,47.7856,32900.0
2015-02-23 13:10:00,57.87,57.89,57.85,57.88,24100.0,47.7938,47.8103,47.7773,47.8021,24100.0
2015-02-23 13:15:00,57.88,57.9,57.87,57.89,20200.0,47.8021,47.8186,47.7938,47.8103,20200.0
2015-02-23 13:20:00,57.89,57.9,57.88,57.88,17700.0,47.8103,47.8186,47.8021,47.8021,17700.0
2015-02-23 13:25:00,57.88,57.89,57.87,57.87,43400.0,47.8021,47.8103,47.7938,47.7938,43400.0
2015-02-23 13:30:00,57.86,57.93,57.86,57.89,57300.0,47.7856,47.8434,47.7856,47.8103,57300.0
2015-02-23 13:35:00,57.89,57.93,57.88,57.93,44600.0,47.8103,47.8434,47.8021,47.8434,44600.0
2015-02-23 13:40:00,57.92,57.95,57.92,57.93,47900.0,47.8351,47.8599,47.8351,47.8434,47900.0
2015-02-23 13:45:00,57.93,57.94,57.91,57.91,12800.0,47.8434,47.8516,47.8269,47.8269,12800.0
2015-02-23 13:50:00,57.91,57.92,57.89,57.9,7700.0,47.8269,47.8351,47.8103,47.8186,7700.0
2015-02-23 13:55:00,57.89,57.9,57.88,57.89,19900.0,47.8103,47.8186,47.8021,47.8103,19900.0
2015-02-23 14:00:00,57.89,57.9,57.88,57.89,31600.0,47.8103,47.8186,47.8021,47.8103,31600.0
2015-02-23 14:05:00,57.89,57.91,57.88,57.91,28800.0,47.8103,47.8269,47.8021,47.8269,28800.0
2015-02-23 14:10:00,57.9,57.91,57.89,57.9,23500.0,47.8186,47.8269,47.8103,47.8186,23500.0
2015-02-23 14:15:00,57.9,57.93,57.89,57.91,50100.0,47.8186,47.8434,47.8103,47.8269,50100.0
2015-02-23 14:20:00,57.91,57.92,57.89,57.9,60600.0,47.8269,47.8351,47.8103,47.8186,60600.0
2015-02-23 14:25:00,57.9,57.9,57.88,57.9,47600.0,47.8186,47.8186,47.8021,47.8186,47600.0
2015-02-23 14:30:00,57.89,57.9,57.85,57.86,56200.0,47.8103,47.8186,47.7773,47.7856,56200.0
2015-02-23 14:35:00,57.86,57.88,57.84,57.85,88800.0,47.7856,47.8021,47.769,47.7773,88800.0
2015-02-23 14:40:00,57.84,57.85,57.82,57.84,72100.0,47.769,47.7773,47.7525,47.769,72100.0
2015-02-23 14:45:00,57.84,57.87,57.84,57.87,60300.0,47.769,47.7938,47.769,47.7938,60300.0
2015-02-23 14:50:00,57.87,57.87,57.84,57.85,99200.0,47.7938,47.7938,47.769,47.7773,99200.0
2015-02-23 14:55:00,57.86,57.88,57.85,57.86,31100.0,47.7856,47.8021,47.7773,47.7856,31100.0
2015-02-23 15:00:00,57.86,57.87,57.82,57.83,60600.0,47.7856,47.7938,47.7525,47.7608,60600.0
2015-02-23 15:05:00,57.82,57.83,57.8,57.82,39400.0,47.7525,47.7608,47.736,47.7525,39400.0
2015-02-23 15:10:00,57.82,57.84,57.81,57.83,85100.0,47.7525,47.769,47.7443,47.7608,85100.0
2015-02-23 15:15:00,57.83,57.85,57.82,57.85,93000.0,47.7608,47.7773,47.7525,47.7773,93000.0
2015-02-23 15:20:00,57.84,57.86,57.83,57.84,137600.0,47.769,47.7856,47.7608,47.769,137600.0
2015-02-23 15:25:00,57.84,57.87,57.83,57.86,96500.0,47.769,47.7938,47.7608,47.7856,96500.0
2015-02-23 15:30:00,57.85,57.86,57.84,57.86,59500.0,47.7773,47.7856,47.769,47.7856,59500.0
2015-02-23 15:35:00,57.85,57.88,57.85,57.87,54900.0,47.7773,47.8021,47.7773,47.7938,54900.0
2015-02-23 15:40:00,57.87,57.91,57.86,57.91,71100.0,47.7938,47.8269,47.7856,47.8269,71100.0
2015-02-23 15:45:00,57.91,57.93,57.89,57.91,195800.0,47.8269,47.8434,47.8103,47.8269,195800.0
2015-02-23 15:50:00,57.91,57.91,57.89,57.91,118700.0,47.8269,47.8269,47.8103,47.8269,118700.0
2015-02-23 15:55:00,57.91,57.94,57.9,57.93,322100.0,47.8269,47.8516,47.8186,47.8434,322100.0
2015-02-24 09:30:00,57.9,57.9,57.77,57.84,101200.0,47.8186,47.8186,47.7112,47.769,101200.0
2015-02-24 09:35:00,57.83,57.91,57.81,57.88,78400.0,47.7608,47.8269,47.7443,47.8021,78400.0
2015-02-24 09:40:00,57.87,57.99,57.86,57.98,56600.0,47.7938,47.8929,47.7856,47.8847,56600.0
2015-02-24 09:45:00,57.99,58.0,57.94,57.94,96800.0,47.8929,47.9012,47.8516,47.8516,96800.0
2015-02-24 09:50:00,57.94,57.95,57.9,57.93,52400.0,47.8516,47.8599,47.8186,47.8434,52400.0
2015-02-24 09:55:00,57.92,57.93,57.85,57.87,26200.0,47.8351,47.8434,47.7773,47.7938,26200.0
2015-02-24 10:00:00,57.86,57.87,57.77,57.85,191400.0,47.7856,47.7938,47.7112,47.7773,191400.0
2015-02-24 10:05:00,57.85,57.93,57.82,57.92,38800.0,47.7773,47.8434,47.7525,47.8351,38800.0
2015-02-24 10:10:00,57.92,57.95,57.89,57.93,88000.0,47.8351,47.8599,47.8103,47.8434,88000.0
2015-02-24 10:15:00,57.93,57.94,57.87,57.92,23000.0,47.8434,47.8516,47.7938,47.8351,23000.0
2015-02-24 10:20:00,57.92,57.98,57.9,57.95,34200.0,47.8351,47.8847,47.8186,47.8599,34200.0
2015-02-24 10:25:00,57.95,58.03,57.95,57.98,49900.0,47.8599,47.926,47.8599,47.8847,49900.0
2015-02-24 10:30:00,57.98,58.0,57.96,57.98,17400.0,47.8847,47.9012,47.8681,47.8847,17400.0
2015-02-24 10:35:00,57.98,58.0,57.96,57.98,28700.0,47.8847,47.9012,47.8681,47.8847,28700.0
2015-02-24 10:40:00,57.98,58.02,57.97,58.0,39800.0,47.8847,47.9177,47.8764,47.9012,39800.0
2015-02-24 10:45:00,58.0,58.02,57.96,57.98,45100.0,47.9012,47.9177,47.8681,47.8847,45100.0
2015-02-24 10:50:00,57.99,58.0,57.97,57.99,17800.0,47.8929,47.9012,47.8764,47.8929,17800.0
2015-02-24 10:55:00,57.98,58.02,57.98,58.02,27200.0,47.8847,47.9177,47.8847,47.9177,27200.0
2015-02-24 11:00:00,58.02,58.04,58.01,58.03,37000.0,47.9177,47.9342,47.9094,47.926,37000.0
2015-02-24 11:05:00,58.04,58.06,58.03,58.04,12600.0,47.9342,47.9507,47.926,47.9342,12600.0
2015-02-24 11:10:00,58.04,58.1,58.04,58.1,30200.0,47.9342,47.9838,47.9342,47.9838,30200.0
2015-02-24 11:15:00,58.1,58.11,58.07,58.07,124800.0,47.9838,47.992,47.959,47.959,124800.0
2015-02-24 11:20:00,58.08,58.09,58.06,58.07,19300.0,47.9673,47.9755,47.9507,47.959,19300.0
2015-02-24 11:25:00,58.07,58.07,58.03,58.06,13500.0,47.959,47.959,47.926,47.9507,13500.0
2015-02-24 11:30:00,58.06,58.06,58.03,58.04,18400.0,47.9507,47.9507,47.926,47.9342,18400.0
2015-02-24 11:35:00,58.03,58.03,58.01,58.01,14800.0,47.926,47.926,47.9094,47.9094,14800.0
2015-02-24 11:40:00,58.02,58.05,58.02,58.03,16400.0,47.9177,47.9425,47.9177,47.926,16400.0
2015-02-24 11:45:00,58.03,58.04,58.02,58.04,8100.0,47.926,47.9342,47.9177,47.9342,8100.0
2015-02-24 11:50:00,58.03,58.06,58.03,58.04,23300.0,47.926,47.9507,47.926,47.9342,23300.0
2015-02-24 11:55:00,58.04,58.06,58.04,58.04,100800.0,47.9342,47.9507,47.9342,47.9342,100800.0
2015-02-24 12:00:00,58.03,58.05,58.01,58.03,20100.0,47.926,47.9425,47.9094,47.926,20100.0
2015-02-24 12:05:00,58.03,58.05,58.03,58.03,8300.0,47.926,47.9425,47.926,47.926,8300.0
2015-02-24 12:10:00,58.04,58.04,58.03,58.03,4400.0,47.9342,47.9342,47.926,47.926,4400.0
2015-02-24 12:15:00,58.03,58.04,58.0,58.01,118100.0,47.926,47.9342,47.9012,47.9094,118100.0
2015-02-24 12:20:00,58.0,58.02,58.0,58.01,16700.0,47.9012,47.9177,47.9012,47.9094,16700.0
2015-02-24 12:25:00,58.01,58.02,58.0,58.02,13700.0,47.9094,47.9177,47.9012,47.9177,13700.0
2015-02-24 12:30:00,58.01,58.02,57.91,57.97,124000.0,47.9094,47.9177,47.8269,47.8764,124000.0
2015-02-24 12:35:00,57.98,57.99,57.97,57.98,32500.0,47.8847,47.8929,47.8764,47.8847,32500.0
2015-02-24 12:40:00,57.97,57.99,57.95,57.98,21000.0,47.8764,47.8929,47.8599,47.8847,21000.0
2015-02-24 12:45:00,57.98,57.98,57.97,57.98,7500.0,47.8847,47.8847,47.8764,47.8847,7500.0
2015-02-24 12:50:00,57.98,58.0,57.97,57.99,9000.0,47.8847,47.9012,47.8764,47.8929,9000.0
2015-02-24 12:55:00,58.0,58.03,58.0,58.02,32100.0,47.9012,47.926,47.9012,47.9177,32100.0
2015-02-24 13:00:00,58.02,58.02,58.0,58.01,14400.0,47.9177,47.9177,47.9012,47.9094,14400.0
2015-02-24 13:05:00,58.0,58.02,57.99,58.02,10200.0,47.9012,47.9177,47.8929,47.9177,10200.0
2015-02-24 13:10:00,58.02,58.04,58.01,58.02,35100.0,47.9177,47.9342,47.9094,47.9177,35100.0
2015-02-24 13:15:00,58.02,58.03,58.01,58.01,96800.0,47.9177,47.926,47.9094,47.9094,96800.0
2015-02-24 13:20:00,58.01,58.02,57.99,58.0,37100.0,47.9094,47.9177,47.8929,47.9012,37100.0
2015-02-24 13:25:00,58.0,58.02,57.99,58.0,22800.0,47.9012,47.9177,47.8929,47.9012,22800.0
2015-02-24 13:30:00,58.01,58.05,58.0,58.04,31800.0,47.9094,47.9425,47.9012,47.9342,31800.0
2015-02-24 13:35:00,58.03,58.05,58.01,58.02,52400.0,47.926,47.9425,47.9094,47.9177,52400.0
2015-02-24 13:40:00,58.01,58.04,58.01,58.04,42900.0,47.9094,47.9342,47.9094,47.9342,42900.0
2015-02-24 13:45:00,58.05,58.05,58.02,58.04,26100.0,47.9425,47.9425,47.9177,47.9342,26100.0
2015-02-24 13:50:00,58.05,58.05,58.02,58.04,37700.0,47.9425,47.9425,47.9177,47.9342,37700.0
2015-02-24 13:55:00,58.04,58.06,58.04,58.05,23000.0,47.9342,47.9507,47.9342,47.9425,23000.0
2015-02-24 14:00:00,58.05,58.06,58.03,58.05,23000.0,47.9425,47.9507,47.926,47.9425,23000.0
2015-02-24 14:05:00,58.04,58.05,58.0,58.02,58200.0,47.9342,47.9425,47.9012,47.9177,58200.0
2015-02-24 14:10:00,58.02,58.04,58.02,58.03,46500.0,47.9177,47.9342,47.9177,47.926,46500.0
2015-02-24 14:15:00,58.03,58.04,58.02,58.04,36500.0,47.926,47.9342,47.9177,47.9342,36500.0
2015-02-24 14:20:00,58.04,58.06,58.03,58.06,39700.0,47.9342,47.9507,47.926,47.9507,39700.0
2015-02-24 14:25:00,58.06,58.08,58.03,58.03,57600.0,47.9507,47.9673,47.926,47.926,57600.0
2015-02-24 14:30:00,58.03,58.05,58.02,58.03,52700.0,47.926,47.9425,47.9177,47.926,52700.0
2015-02-24 14:35:00,58.03,58.06,58.03,58.05,42100.0,47.926,47.9507,47.926,47.9425,42100.0
2015-02-24 14:40:00,58.05,58.08,58.05,58.07,30900.0,47.9425,47.9673,47.9425,47.959,30900.0
2015-02-24 14:45:00,58.07,58.07,58.05,58.06,34400.0,47.959,47.959,47.9425,47.9507,34400.0
2015-02-24 14:50:00,58.07,58.08,58.06,58.08,38800.0,47.959,47.9673,47.9507,47.9673,38800.0
2015-02-24 14:55:00,58.09,58.09,58.07,58.09,19100.0,47.9755,47.9755,47.959,47.9755,19100.0
2015-02-24 15:00:00,58.09,58.11,58.08,58.1,42000.0,47.9755,47.992,47.9673,47.9838,42000.0
2015-02-24 15:05:00,58.1,58.12,58.09,58.12,117800.0,47.9838,48.0003,47.9755,48.0003,117800.0
2015-02-24 15:10:00,58.11,58.12,58.09,58.1,105000.0,47.992,48.0003,47.9755,47.9838,105000.0
2015-02-24 15:15:00,58.11,58.13,58.09,58.13,105300.0,47.992,48.0085,47.9755,48.0085,105300.0
2015-02-24 15:20:00,58.14,58.14,58.12,58.14,82100.0,48.0168,48.0168,48.0003,48.0168,82100.0
2015-02-24 15:25:00,58.14,58.16,58.13,58.16,37800.0,48.0168,48.0333,48.0085,48.0333,37800.0
2015-02-24 15:30:00,58.16,58.17,58.15,58.15,103900.0,48.0333,48.0416,48.0251,48.0251,103900.0
2015-02-24 15:35:00,58.15,58.17,58.14,58.17,54600.0,48.0251,48.0416,48.0168,48.0416,54600.0
2015-02-24 15:40:00,58.17,58.2,58.16,58.17,100700.0,48.0416,48.0664,48.0333,48.0416,100700.0
2015-02-24 15:45:00,58.17,58.18,58.1,58.1,139900.0,48.0416,48.0498,47.9838,47.9838,139900.0
2015-02-24 15:50:00,58.11,58.12,58.1,58.1,171200.0,47.992,48.0003,47.9838,47.9838,171200.0
2015-02-24 15:55:00,58.11,58.14,58.1,58.12,352600.0,47.992,48.0168,47.9838,48.0003,352600.0
2015-02-25 09:30:00,58.09,58.19,58.09,58.16,93000.0,47.9755,48.0581,47.9755,48.0333,93000.0
2015-02-25 09:35:00,58.15,58.17,58.12,58.17,61900.0,48.0251,48.0416,48.0003,48.0416,61900.0
2015-02-25 09:40:00,58.17,58.18,58.1,58.13,82500.0,48.0416,48.0498,47.9838,48.0085,82500.0
2015-02-25 09:45:00,58.13,58.14,58.11,58.12,109700.0,48.0085,48.0168,47.992,48.0003,109700.0
2015-02-25 09:50:00,58.12,58.13,58.07,58.11,37100.0,48.0003,48.0085,47.959,47.992,37100.0
2015-02-25 09:55:00,58.11,58.13,58.1,58.12,109900.0,47.992,48.0085,47.9838,48.0003,109900.0
2015-02-25 10:00:00,58.12,58.15,58.12,58.15,22300.0,48.0003,48.0251,48.0003,48.0251,22300.0
2015-02-25 10:05:00,58.15,58.18,58.13,58.17,33300.0,48.0251,48.0498,48.0085,48.0416,33300.0
2015-02-25 10:10:00,58.18,58.18,58.13,58.15,29900.0,48.0498,48.0498,48.0085,48.0251,29900.0
2015-02-25 10:15:00,58.14,58.15,58.11,58.12,22700.0,48.0168,48.0251,47.992,48.0003,22700.0
2015-02-25 10:20:00,58.12,58.14,58.11,58.12,23200.0,48.0003,48.0168,47.992,48.0003,23200.0
2015-02-25 10:25:00,58.11,58.17,58.11,58.16,37800.0,47.992,48.0416,47.992,48.0333,37800.0
2015-02-25 10:30:00,58.15,58.19,58.14,58.14,42400.0,48.0251,48.0581,48.0168,48.0168,42400.0
2015-02-25 10:35:00,58.14,58.16,58.12,58.13,30700.0,48.0168,48.0333,48.0003,48.0085,30700.0
2015-02-25 10:40:00,58.12,58.14,58.1,58.13,26700.0,48.0003,48.0168,47.9838,48.0085,26700.0
2015-02-25 10:45:00,58.14,58.16,58.14,58.15,26800.0,48.0168,48.0333,48.0168,48.0251,26800.0
2015-02-25 10:50:00,58.15,58.17,58.15,58.17,34500.0,48.0251,48.0416,48.0251,48.0416,34500.0
2015-02-25 10:55:00,58.17,58.17,58.15,58.16,17300.0,48.0416,48.0416,48.0251,48.0333,17300.0
2015-02-25 11:00:00,58.15,58.16,58.13,58.14,41900.0,48.0251,48.0333,48.0085,48.0168,41900.0
2015-02-25 11:05:00,58.14,58.14,58.1,58.1,29800.0,48.0168,48.0168,47.9838,47.9838,29800.0
2015-02-25 11:10:00,58.1,58.11,58.08,58.1,87900.0,47.9838,47.992,47.9673,47.9838,87900.0
2015-02-25 11:15:00,58.1,58.11,58.07,58.09,41800.0,47.9838,47.992,47.959,47.9755,41800.0
2015-02-25 11:20:00,58.1,58.13,58.09,58.13,83600.0,47.9838,48.0085,47.9755,48.0085,83600.0
2015-02-25 11:25:00,58.13,58.14,58.11,58.11,44800.0,48.0085,48.0168,47.992,47.992,44800.0
2015-02-25 11:30:00,58.11,58.13,58.1,58.12,43200.0,47.992,48.0085,47.9838,48.0003,43200.0
2015-02-25 11:35:00,58.12,58.12,58.11,58.12,24100.0,48.0003,48.0003,47.992,48.0003,24100.0
2015-02-25 11:40:00,58.12,58.12,58.1,58.11,34200.0,48.0003,48.0003,47.9838,47.992,34200.0
2015-02-25 11:45:00,58.11,58.13,58.11,58.11,17800.0,47.992,48.0085,47.992,47.992,17800.0
2015-02-25 11:50:00,58.11,58.13,58.1,58.12,40800.0,47.992,48.0085,47.9838,48.0003,40800.0
2015-02-25 11:55:00,58.12,58.13,58.11,58.11,19000.0,48.0003,48.0085,47.992,47.992,19000.0
2015-02-25 12:00:00,58.12,58.13,58.11,58.13,27500.0,48.0003,48.0085,47.992,48.0085,27500.0
2015-02-25 12:05:00,58.14,58.14,58.11,58.11,10300.0,48.0168,48.0168,47.992,47.992,10300.0
2015-02-25 12:10:00,58.12,58.14,58.11,58.14,60600.0,48.0003,48.0168,47.992,48.0168,60600.0
2015-02-25 12:15:00,58.14,58.14,58.11,58.12,20100.0,48.0168,48.0168,47.992,48.0003,20100.0
2015-02-25 12:20:00,58.12,58.13,58.1,58.11,16000.0,48.0003,48.0085,47.9838,47.992,16000.0
2015-02-25 12:25:00,58.11,58.11,58.09,58.09,36200.0,47.992,47.992,47.9755,47.9755,36200.0
2015-02-25 12:30:00,58.1,58.12,58.09,58.12,28700.0,47.9838,48.0003,47.9755,48.0003,28700.0
2015-02-25 12:35:00,58.12,58.14,58.11,58.14,14000.0,48.0003,48.0168,47.992,48.0168,14000.0
2015-02-25 12:40:00,58.13,58.14,58.12,58.14,28200.0,48.0085,48.0168,48.0003,48.0168,28200.0
2015-02-25 12:45:00,58.14,58.14,58.11,58.11,14000.0,48.0168,48.0168,47.992,47.992,14000.0
2015-02-25 12:50:00,58.12,58.12,58.09,58.11,18300.0,48.0003,48.0003,47.9755,47.992,18300.0
2015-02-25 12:55:00,58.11,58.11,58.09,58.1,12200.0,47.992,47.992,47.9755,47.9838,12200.0
2015-02-25 13:00:00,58.1,58.11,58.09,58.1,22300.0,47.9838,47.992,47.9755,47.9838,22300.0
2015-02-25 13:05:00,58.09,58.1,58.04,58.05,51100.0,47.9755,47.9838,47.9342,47.9425,51100.0
2015-02-25 13:10:00,58.05,58.1,58.05,58.1,33700.0,47.9425,47.9838,47.9425,47.9838,33700.0
2015-02-25 13:15:00,58.11,58.12,58.1,58.11,19700.0,47.992,48.0003,47.9838,47.992,19700.0
2015-02-25 13:20:00,58.11,58.13,58.11,58.13,17800.0,47.992,48.0085,47.992,48.0085,17800.0
2015-02-25 13:25:00,58.13,58.16,58.12,58.16,45200.0,48.0085,48.0333,48.0003,48.0333,45200.0
2015-02-25 13:30:00,58.15,58.21,58.15,58.2,36000.0,48.0251,48.0746,48.0251,48.0664,36000.0
2015-02-25 13:35:00,58.19,58.23,58.19,58.23,22100.0,48.0581,48.0911,48.0581,48.0911,22100.0
2015-02-25 13:40:00,58.22,58.22,58.2,58.21,41500.0,48.0829,48.0829,48.0664,48.0746,41500.0
2015-02-25 13:45:00,58.21,58.21,58.19,58.2,24700.0,48.0746,48.0746,48.0581,48.0664,24700.0
2015-02-25 13:50:00,58.19,58.2,58.17,58.19,18300.0,48.0581,48.0664,48.0416,48.0581,18300.0
2015-02-25 13:55:00,58.19,58.19,58.17,58.18,31600.0,48.0581,48.0581,48.0416,48.0498,31600.0
2015-02-25 14:00:00,58.18,58.19,58.16,58.17,17900.0,48.0498,48.0581,48.0333,48.0416,17900.0
2015-02-25 14:05:00,58.16,58.17,58.14,58.14,31900.0,48.0333,48.0416,48.0168,48.0168,31900.0
2015-02-25 14:10:00,58.14,58.14,58.13,58.13,14700.0,48.0168,48.0168,48.0085,48.0085,14700.0
2015-02-25 14:15:00,58.14,58.17,58.14,58.15,45600.0,48.0168,48.0416,48.0168,48.0251,45600.0
2015-02-25 14:20:00,58.14,58.14,58.08,58.08,37700.0,48.0168,48.0168,47.9673,47.9673,37700.0
2015-02-25 14:25:00,58.09,58.09,58.05,58.08,88500.0,47.9755,47.9755,47.9425,47.9673,88500.0
2015-02-25 14:30:00,58.08,58.1,58.07,58.08,35100.0,47.9673,47.9838,47.959,47.9673,35100.0
2015-02-25 14:35:00,58.07,58.08,58.0,58.0,62400.0,47.959,47.9673,47.9012,47.9012,62400.0
2015-02-25 14:40:00,58.0,58.03,57.99,58.0,86300.0,47.9012,47.926,47.8929,47.9012,86300.0
2015-02-25 14:45:00,58.0,58.03,57.98,58.01,64400.0,47.9012,47.926,47.8847,47.9094,64400.0
2015-02-25 14:50:00,58.01,58.02,57.95,58.0,144700.0,47.9094,47.9177,47.8599,47.9012,144700.0
2015-02-25 14:55:00,58.0,58.02,57.99,58.0,98400.0,47.9012,47.9177,47.8929,47.9012,98400.0
2015-02-25 15:00:00,58.01,58.01,57.95,57.95,79000.0,47.9094,47.9094,47.8599,47.8599,79000.0
2015-02-25 15:05:00,57.95,57.99,57.94,57.97,49700.0,47.8599,47.8929,47.8516,47.8764,49700.0
2015-02-25 15:10:00,57.97,58.02,57.96,58.02,115500.0,47.8764,47.9177,47.8681,47.9177,115500.0
2015-02-25 15:15:00,58.02,58.02,58.0,58.02,41100.0,47.9177,47.9177,47.9012,47.9177,41100.0
2015-02-25 15:20:00,58.01,58.03,58.0,58.01,67200.0,47.9094,47.926,47.9012,47.9094,67200.0
2015-02-25 15:25:00,58.01,58.02,57.96,57.96,101600.0,47.9094,47.9177,47.8681,47.8681,101600.0
2015-02-25 15:30:00,57.96,58.0,57.95,57.99,117500.0,47.8681,47.9012,47.8599,47.8929,117500.0
2015-02-25 15:35:00,57.99,58.04,57.99,58.01,215300.0,47.8929,47.9342,47.8929,47.9094,215300.0
2015-02-25 15:40:00,58.01,58.04,58.0,58.04,89100.0,47.9094,47.9342,47.9012,47.9342,89100.0
2015-02-25 15:45:00,58.04,58.05,58.01,58.03,100700.0,47.9342,47.9425,47.9094,47.926,100700.0
2015-02-25 15:50:00,58.04,58.07,58.03,58.07,124500.0,47.9342,47.959,47.926,47.959,124500.0
2015-02-25 15:55:00,58.07,58.07,58.04,58.04,366200.0,47.959,47.959,47.9342,47.9342,366200.0
2015-02-26 09:30:00,57.97,58.04,57.96,57.98,210200.0,47.8764,47.9342,47.8681,47.8847,210200.0
2015-02-26 09:35:00,57.98,58.07,57.98,58.05,49000.0,47.8847,47.959,47.8847,47.9425,49000.0
2015-02-26 09:40:00,58.05,58.07,58.02,58.02,60200.0,47.9425,47.959,47.9177,47.9177,60200.0
2015-02-26 09:45:00,58.02,58.03,57.93,57.98,109000.0,47.9177,47.926,47.8434,47.8847,109000.0
2015-02-26 09:50:00,57.98,57.99,57.92,57.92,33600.0,47.8847,47.8929,47.8351,47.8351,33600.0
2015-02-26 09:55:00,57.93,57.93,57.85,57.87,294300.0,47.8434,47.8434,47.7773,47.7938,294300.0
2015-02-26 10:00:00,57.87,57.91,57.84,57.91,218300.0,47.7938,47.8269,47.769,47.8269,218300.0
2015-02-26 10:05:00,57.91,57.92,57.88,57.89,35700.0,47.8269,47.8351,47.8021,47.8103,35700.0
2015-02-26 10:10:00,57.9,57.92,57.86,57.92,211100.0,47.8186,47.8351,47.7856,47.8351,211100.0
2015-02-26 10:15:00,57.93,57.95,57.91,57.92,113800.0,47.8434,47.8599,47.8269,47.8351,113800.0
2015-02-26 10:20:00,57.91,57.93,57.9,57.92,40600.0,47.8269,47.8434,47.8186,47.8351,40600.0
2015-02-26 10:25:00,57.93,57.93,57.9,57.91,142200.0,47.8434,47.8434,47.8186,47.8269,142200.0
2015-02-26 10:30:00,57.91,57.92,57.88,57.92,37000.0,47.8269,47.8351,47.8021,47.8351,37000.0
2015-02-26 10:35:00,57.93,57.99,57.93,57.95,46600.0,47.8434,47.8929,47.8434,47.8599,46600.0
2015-02-26 10:40:00,57.96,57.96,57.92,57.94,31000.0,47.8681,47.8681,47.8351,47.8516,31000.0
2015-02-26 10:45:00,57.95,57.96,57.92,57.94,26300.0,47.8599,47.8681,47.8351,47.8516,26300.0
2015-02-26 10:50:00,57.94,57.95,57.91,57.91,26300.0,47.8516,47.8599,47.8269,47.8269,26300.0
2015-02-26 10:55:00,57.91,57.96,57.91,57.96,15300.0,47.8269,47.8681,47.8269,47.8681,15300.0
2015-02-26 11:00:00,57.95,57.98,57.95,57.96,54800.0,47.8599,47.8847,47.8599,47.8681,54800.0
2015-02-26 11:05:00,57.96,58.01,57.95,57.99,72300.0,47.8681,47.9094,47.8599,47.8929,72300.0
2015-02-26 11:10:00,58.0,58.0,57.96,57.97,24900.0,47.9012,47.9012,47.8681,47.8764,24900.0
2015-02-26 11:15:00,57.96,57.98,57.94,57.98,28200.0,47.8681,47.8847,47.8516,47.8847,28200.0
2015-02-26 11:20:00,57.98,57.99,57.95,57.96,26500.0,47.8847,47.8929,47.8599,47.8681,26500.0
2015-02-26 11:25:00,57.96,57.97,57.93,57.95,40200.0,47.8681,47.8764,47.8434,47.8599,40200.0
2015-02-26 11:30:00,57.96,57.97,57.95,57.97,28600.0,47.8681,47.8764,47.8599,47.8764,28600.0
2015-02-26 11:35:00,57.96,57.99,57.96,57.96,21500.0,47.8681,47.8929,47.8681,47.8681,21500.0
2015-02-26 11:40:00,57.95,57.98,57.95,57.95,24600.0,47.8599,47.8847,47.8599,47.8599,24600.0
2015-02-26 11:45:00,57.96,57.97,57.94,57.94,21100.0,47.8681,47.8764,47.8516,47.8516,21100.0
2015-02-26 11:50:00,57.93,57.95,57.92,57.94,18200.0,47.8434,47.8599,47.8351,47.8516,18200.0
2015-02-26 11:55:00,57.95,57.95,57.92,57.92,30400.0,47.8599,47.8599,47.8351,47.8351,30400.0
2015-02-26 12:00:00,57.92,57.93,57.9,57.91,19900.0,47.8351,47.8434,47.8186,47.8269,19900.0
2015-02-26 12:05:00,57.9,57.91,57.88,57.91,30300.0,47.8186,47.8269,47.8021,47.8269,30300.0
2015-02-26 12:10:00,57.9,57.91,57.88,57.9,14700.0,47.8186,47.8269,47.8021,47.8186,14700.0
2015-02-26 12:15:00,57.9,57.9,57.83,57.83,42900.0,47.8186,47.8186,47.7608,47.7608,42900.0
2015-02-26 12:20:00,57.83,57.88,57.82,57.87,37900.0,47.7608,47.8021,47.7525,47.7938,37900.0
2015-02-26 12:25:00,57.87,57.89,57.86,57.88,23500.0,47.7938,47.8103,47.7856,47.8021,23500.0
2015-02-26 12:30:00,57.87,57.91,57.86,57.91,22800.0,47.7938,47.8269,47.7856,47.8269,22800.0
2015-02-26 12:35:00,57.9,57.92,57.9,57.92,28300.0,47.8186,47.8351,47.8186,47.8351,28300.0
2015-02-26 12:40:00,57.92,57.93,57.91,57.91,14600.0,47.8351,47.8434,47.8269,47.8269,14600.0
2015-02-26 12:45:00,57.9,57.98,57.9,57.95,38300.0,47.8186,47.8847,47.8186,47.8599,38300.0
2015-02-26 12:50:00,57.95,57.96,57.94,57.95,20300.0,47.8599,47.8681,47.8516,47.8599,20300.0
2015-02-26 12:55:00,57.95,57.97,57.94,57.94,22100.0,47.8599,47.8764,47.8516,47.8516,22100.0
2015-02-26 13:00:00,57.95,57.95,57.92,57.95,10600.0,47.8599,47.8599,47.8351,47.8599,10600.0
2015-02-26 13:05:00,57.94,57.95,57.92,57.94,30200.0,47.8516,47.8599,47.8351,47.8516,30200.0
2015-02-26 13:10:00,57.94,57.95,57.93,57.95,28800.0,47.8516,47.8599,47.8434,47.8599,28800.0
2015-02-26 13:15:00,57.95,57.96,57.92,57.93,33900.0,47.8599,47.8681,47.8351,47.8434,33900.0
2015-02-26 13:20:00,57.92,57.92,57.86,57.9,64700.0,47.8351,47.8351,47.7856,47.8186,64700.0
2015-02-26 13:25:00,57.9,57.93,57.9,57.91,32800.0,47.8186,47.8434,47.8186,47.8269,32800.0
2015-02-26 13:30:00,57.91,57.93,57.9,57.93,19700.0,47.8269,47.8434,47.8186,47.8434,19700.0
2015-02-26 13:35:00,57.93,57.94,57.92,57.93,20800.0,47.8434,47.8516,47.8351,47.8434,20800.0
2015-02-26 13:40:00,57.94,57.95,57.92,57.92,20500.0,47.8516,47.8599,47.8351,47.8351,20500.0
2015-02-26 13:45:00,57.92,57.92,57.89,57.89,40500.0,47.8351,47.8351,47.8103,47.8103,40500.0
2015-02-26 13:50:00,57.9,57.91,57.87,57.88,16500.0,47.8186,47.8269,47.7938,47.8021,16500.0
2015-02-26 13:55:00,57.88,57.89,57.87,57.88,12400.0,47.8021,47.8103,47.7938,47.8021,12400.0
2015-02-26 14:00:00,57.88,57.9,57.87,57.89,54900.0,47.8021,47.8186,47.7938,47.8103,54900.0
2015-02-26 14:05:00,57.89,57.89,57.84,57.84,73900.0,47.8103,47.8103,47.769,47.769,73900.0
2015-02-26 14:10:00,57.85,57.85,57.81,57.82,107600.0,47.7773,47.7773,47.7443,47.7525,107600.0
2015-02-26 14:15:00,57.82,57.83,57.78,57.78,57800.0,47.7525,47.7608,47.7195,47.7195,57800.0
2015-02-26 14:20:00,57.78,57.8,57.76,57.8,127800.0,47.7195,47.736,47.703,47.736,127800.0
2015-02-26 14:25:00,57.8,57.8,57.75,57.76,20200.0,47.736,47.736,47.6947,47.703,20200.0
2015-02-26 14:30:00,57.76,57.78,57.74,57.74,68700.0,47.703,47.7195,47.6865,47.6865,68700.0
2015-02-26 14:35:00,57.74,57.75,57.72,57.74,261500.0,47.6865,47.6947,47.6699,47.6865,261500.0
2015-02-26 14:40:00,57.74,57.77,57.72,57.73,84400.0,47.6865,47.7112,47.6699,47.6782,84400.0
2015-02-26 14:45:00,57.73,57.75,57.72,57.74,60400.0,47.6782,47.6947,47.6699,47.6865,60400.0
2015-02-26 14:50:00,57.74,57.75,57.73,57.74,82900.0,47.6865,47.6947,47.6782,47.6865,82900.0
2015-02-26 14:55:00,57.75,57.75,57.7,57.71,62000.0,47.6947,47.6947,47.6534,47.6617,62000.0
2015-02-26 15:00:00,57.71,57.71,57.63,57.64,155200.0,47.6617,47.6617,47.5956,47.6039,155200.0
2015-02-26 15:05:00,57.64,57.69,57.63,57.68,238200.0,47.6039,47.6452,47.5956,47.6369,238200.0
2015-02-26 15:10:00,57.68,57.74,57.67,57.74,98000.0,47.6369,47.6865,47.6286,47.6865,98000.0
2015-02-26 15:15:00,57.74,57.78,57.71,57.78,64400.0,47.6865,47.7195,47.6617,47.7195,64400.0
2015-02-26 15:20:00,57.77,57.79,57.75,57.76,81300.0,47.7112,47.7277,47.6947,47.703,81300.0
2015-02-26 15:25:00,57.76,57.77,57.74,57.77,62500.0,47.703,47.7112,47.6865,47.7112,62500.0
2015-02-26 15:30:00,57.78,57.79,57.73,57.76,112500.0,47.7195,47.7277,47.6782,47.703,112500.0
2015-02-26 15:35:00,57.76,57.78,57.74,57.76,100900.0,47.703,47.7195,47.6865,47.703,100900.0
2015-02-26 15:40:00,57.76,57.81,57.75,57.79,112300.0,47.703,47.7443,47.6947,47.7277,112300.0
2015-02-26 15:45:00,57.79,57.8,57.77,57.78,193600.0,47.7277,47.736,47.7112,47.7195,193600.0
2015-02-26 15:50:00,57.79,57.81,57.77,57.8,237300.0,47.7277,47.7443,47.7112,47.736,237300.0
2015-02-26 15:55:00,57.8,57.81,57.76,57.78,640900.0,47.736,47.7443,47.703,47.7195,640900.0
2015-02-27 09:30:00,57.71,57.77,57.69,57.77,218600.0,47.6617,47.7112,47.6452,47.7112,218600.0
2015-02-27 09:35:00,57.78,57.82,57.76,57.82,186400.0,47.7195,47.7525,47.703,47.7525,186400.0
2015-02-27 09:40:00,57.82,57.84,57.67,57.67,561300.0,47.7525,47.769,47.6286,47.6286,561300.0
2015-02-27 09:45:00,57.67,57.68,57.61,57.67,241600.0,47.6286,47.6369,47.5791,47.6286,241600.0
2015-02-27 09:50:00,57.67,57.68,57.62,57.63,46900.0,47.6286,47.6369,47.5873,47.5956,46900.0
2015-02-27 09:55:00,57.63,57.65,57.62,57.63,275700.0,47.5956,47.6121,47.5873,47.5956,275700.0
2015-02-27 10:00:00,57.62,57.68,57.61,57.65,180100.0,47.5873,47.6369,47.5791,47.6121,180100.0
2015-02-27 10:05:00,57.66,57.68,57.62,57.62,46200.0,47.6204,47.6369,47.5873,47.5873,46200.0
2015-02-27 10:10:00,57.61,57.68,57.61,57.63,89200.0,47.5791,47.6369,47.5791,47.5956,89200.0
2015-02-27 10:15:00,57.63,57.64,57.6,57.63,127700.0,47.5956,47.6039,47.5708,47.5956,127700.0
2015-02-27 10:20:00,57.63,57.69,57.62,57.69,49900.0,47.5956,47.6452,47.5873,47.6452,49900.0
2015-02-27 10:25:00,57.69,57.72,57.67,57.71,37600.0,47.6452,47.6699,47.6286,47.6617,37600.0
2015-02-27 10:30:00,57.71,57.75,57.69,57.69,46900.0,47.6617,47.6947,47.6452,47.6452,46900.0
2015-02-27 10:35:00,57.69,57.71,57.66,57.69,53900.0,47.6452,47.6617,47.6204,47.6452,53900.0
2015-02-27 10:40:00,57.69,57.73,57.68,57.73,21800.0,47.6452,47.6782,47.6369,47.6782,21800.0
2015-02-27 10:45:00,57.73,57.76,57.72,57.76,31700.0,47.6782,47.703,47.6699,47.703,31700.0
2015-02-27 10:50:00,57.75,57.77,57.74,57.76,37100.0,47.6947,47.7112,47.6865,47.703,37100.0
2015-02-27 10:55:00,57.77,57.79,57.76,57.76,37700.0,47.7112,47.7277,47.703,47.703,37700.0
2015-02-27 11:00:00,57.77,57.77,57.73,57.77,31200.0,47.7112,47.7112,47.6782,47.7112,31200.0
2015-02-27 11:05:00,57.76,57.79,57.76,57.77,45300.0,47.703,47.7277,47.703,47.7112,45300.0
2015-02-27 11:10:00,57.77,57.8,57.75,57.79,43000.0,47.7112,47.736,47.6947,47.7277,43000.0
2015-02-27 11:15:00,57.79,57.8,57.76,57.77,19800.0,47.7277,47.736,47.703,47.7112,19800.0
2015-02-27 11:20:00,57.78,57.78,57.72,57.74,36100.0,47.7195,47.7195,47.6699,47.6865,36100.0
2015-02-27 11:25:00,57.73,57.74,57.68,57.69,61100.0,47.6782,47.6865,47.6369,47.6452,61100.0
2015-02-27 11:30:00,57.7,57.72,57.7,57.72,18500.0,47.6534,47.6699,47.6534,47.6699,18500.0
2015-02-27 11:35:00,57.71,57.75,57.71,57.73,148200.0,47.6617,47.6947,47.6617,47.6782,148200.0
2015-02-27 11:40:00,57.75,57.76,57.73,57.75,105300.0,47.6947,47.703,47.6782,47.6947,105300.0
2015-02-27 11:45:00,57.76,57.76,57.72,57.72,136200.0,47.703,47.703,47.6699,47.6699,136200.0
2015-02-27 11:50:00,57.73,57.75,57.72,57.73,83000.0,47.6782,47.6947,47.6699,47.6782,83000.0
2015-02-27 11:55:00,57.73,57.75,57.73,57.75,27600.0,47.6782,47.6947,47.6782,47.6947,27600.0
2015-02-27 12:00:00,57.75,57.76,57.74,57.76,53500.0,47.6947,47.703,47.6865,47.703,53500.0
2015-02-27 12:05:00,57.75,57.75,57.74,57.74,20500.0,47.6947,47.6947,47.6865,47.6865,20500.0
2015-02-27 12:10:00,57.75,57.75,57.72,57.73,68200.0,47.6947,47.6947,47.6699,47.6782,68200.0
2015-02-27 12:15:00,57.73,57.74,57.72,57.73,41800.0,47.6782,47.6865,47.6699,47.6782,41800.0
2015-02-27 12:20:00,57.73,57.77,57.72,57.77,55500.0,47.6782,47.7112,47.6699,47.7112,55500.0
2015-02-27 12:25:00,57.78,57.78,57.77,57.78,39100.0,47.7195,47.7195,47.7112,47.7195,39100.0
2015-02-27 12:30:00,57.78,57.79,57.77,57.78,24200.0,47.7195,47.7277,47.7112,47.7195,24200.0
2015-02-27 12:35:00,57.78,57.78,57.77,57.78,20200.0,47.7195,47.7195,47.7112,47.7195,20200.0
2015-02-27 12:40:00,57.77,57.77,57.74,57.76,63100.0,47.7112,47.7112,47.6865,47.703,63100.0
2015-02-27 12:45:00,57.76,57.77,57.74,57.74,38500.0,47.703,47.7112,47.6865,47.6865,38500.0
2015-02-27 12:50:00,57.74,57.76,57.72,57.72,78200.0,47.6865,47.703,47.6699,47.6699,78200.0
2015-02-27 12:55:00,57.73,57.74,57.72,57.73,27700.0,47.6782,47.6865,47.6699,47.6782,27700.0
2015-02-27 13:00:00,57.73,57.74,57.72,57.73,56700.0,47.6782,47.6865,47.6699,47.6782,56700.0
2015-02-27 13:05:00,57.74,57.75,57.73,57.74,46800.0,47.6865,47.6947,47.6782,47.6865,46800.0
2015-02-27 13:10:00,57.74,57.75,57.74,57.74,19200.0,47.6865,47.6947,47.6865,47.6865,19200.0
2015-02-27 13:15:00,57.74,57.74,57.7,57.7,81900.0,47.6865,47.6865,47.6534,47.6534,81900.0
2015-02-27 13:20:00,57.7,57.73,57.7,57.72,49900.0,47.6534,47.6782,47.6534,47.6699,49900.0
2015-02-27 13:25:00,57.71,57.73,57.69,57.73,36700.0,47.6617,47.6782,47.6452,47.6782,36700.0
2015-02-27 13:30:00,57.72,57.72,57.7,57.71,29300.0,47.6699,47.6699,47.6534,47.6617,29300.0
2015-02-27 13:35:00,57.71,57.72,57.69,57.7,58500.0,47.6617,47.6699,47.6452,47.6534,58500.0
2015-02-27 13:40:00,57.7,57.72,57.69,57.71,46500.0,47.6534,47.6699,47.6452,47.6617,46500.0
2015-02-27 13:45:00,57.7,57.71,57.69,57.71,40900.0,47.6534,47.6617,47.6452,47.6617,40900.0
2015-02-27 13:50:00,57.71,57.72,57.67,57.68,49100.0,47.6617,47.6699,47.6286,47.6369,49100.0
2015-02-27 13:55:00,57.69,57.7,57.68,57.69,34100.0,47.6452,47.6534,47.6369,47.6452,34100.0
2015-02-27 14:00:00,57.7,57.73,57.7,57.71,39800.0,47.6534,47.6782,47.6534,47.6617,39800.0
2015-02-27 14:05:00,57.7,57.74,57.7,57.71,29500.0,47.6534,47.6865,47.6534,47.6617,29500.0
2015-02-27 14:10:00,57.7,57.73,57.7,57.71,40000.0,47.6534,47.6782,47.6534,47.6617,40000.0
2015-02-27 14:15:00,57.71,57.73,57.7,57.71,24500.0,47.6617,47.6782,47.6534,47.6617,24500.0
2015-02-27 14:20:00,57.71,57.73,57.7,57.73,38400.0,47.6617,47.6782,47.6534,47.6782,38400.0
2015-02-27 14:25:00,57.73,57.75,57.72,57.75,47500.0,47.6782,47.6947,47.6699,47.6947,47500.0
2015-02-27 14:30:00,57.74,57.74,57.71,57.72,58700.0,47.6865,47.6865,47.6617,47.6699,58700.0
2015-02-27 14:35:00,57.72,57.73,57.64,57.65,45900.0,47.6699,47.6782,47.6039,47.6121,45900.0
2015-02-27 14:40:00,57.65,57.66,57.62,57.64,60900.0,47.6121,47.6204,47.5873,47.6039,60900.0
2015-02-27 14:45:00,57.64,57.65,57.6,57.65,59300.0,47.6039,47.6121,47.5708,47.6121,59300.0
2015-02-27 14:50:00,57.64,57.65,57.62,57.64,53400.0,47.6039,47.6121,47.5873,47.6039,53400.0
2015-02-27 14:55:00,57.64,57.64,57.6,57.63,106800.0,47.6039,47.6039,47.5708,47.5956,106800.0
2015-02-27 15:00:00,57.62,57.63,57.58,57.61,93100.0,47.5873,47.5956,47.5543,47.5791,93100.0
2015-02-27 15:05:00,57.61,57.65,57.6,57.62,57200.0,47.5791,47.6121,47.5708,47.5873,57200.0
2015-02-27 15:10:00,57.61,57.63,57.59,57.61,92100.0,47.5791,47.5956,47.5626,47.5791,92100.0
2015-02-27 15:15:00,57.6,57.64,57.57,57.63,81400.0,47.5708,47.6039,47.5461,47.5956,81400.0
2015-02-27 15:20:00,57.62,57.65,57.61,57.64,106800.0,47.5873,47.6121,47.5791,47.6039,106800.0
2015-02-27 15:25:00,57.64,57.67,57.61,57.66,126400.0,47.6039,47.6286,47.5791,47.6204,126400.0
2015-02-27 15:30:00,57.67,57.67,57.61,57.62,91400.0,47.6286,47.6286,47.5791,47.5873,91400.0
2015-02-27 15:35:00,57.62,57.63,57.59,57.6,92100.0,47.5873,47.5956,47.5626,47.5708,92100.0
2015-02-27 15:40:00,57.6,57.61,57.55,57.57,175200.0,47.5708,47.5791,47.5295,47.5461,175200.0
2015-02-27 15:45:00,57.57,57.6,57.57,57.58,226100.0,47.5461,47.5708,47.5461,47.5543,226100.0
2015-02-27 15:50:00,57.58,57.59,57.53,57.54,179300.0,47.5543,47.5626,47.513,47.5213,179300.0
2015-02-27 15:55:00,57.53,57.55,57.51,57.52,643900.0,47.513,47.5295,47.4965,47.5048,643900.0
2015-03-02 09:30:00,57.62,57.62,57.49,57.59,543800.0,47.5873,47.5873,47.48,47.5626,543800.0
2015-03-02 09:35:00,57.6,57.66,57.57,57.65,506000.0,47.5708,47.6204,47.5461,47.6121,506000.0
2015-03-02 09:40:00,57.65,57.66,57.61,57.63,496500.0,47.6121,47.6204,47.5791,47.5956,496500.0
2015-03-02 09:45:00,57.63,57.7,57.63,57.69,455400.0,47.5956,47.6534,47.5956,47.6452,455400.0
2015-03-02 09:50:00,57.69,57.75,57.68,57.75,110000.0,47.6452,47.6947,47.6369,47.6947,110000.0
2015-03-02 09:55:00,57.75,57.8,57.75,57.78,56200.0,47.6947,47.736,47.6947,47.7195,56200.0
2015-03-02 10:00:00,57.78,57.87,57.76,57.77,564100.0,47.7195,47.7938,47.703,47.7112,564100.0
2015-03-02 10:05:00,57.77,57.85,57.76,57.84,274500.0,47.7112,47.7773,47.703,47.769,274500.0
2015-03-02 10:10:00,57.84,57.94,57.84,57.92,322700.0,47.769,47.8516,47.769,47.8351,322700.0
2015-03-02 10:15:00,57.92,57.94,57.89,57.9,64600.0,47.8351,47.8516,47.8103,47.8186,64600.0
2015-03-02 10:20:00,57.89,57.93,57.89,57.92,52300.0,47.8103,47.8434,47.8103,47.8351,52300.0
2015-03-02 10:25:00,57.92,57.93,57.9,57.91,58100.0,47.8351,47.8434,47.8186,47.8269,58100.0
2015-03-02 10:30:00,57.92,57.95,57.89,57.91,70300.0,47.8351,47.8599,47.8103,47.8269,70300.0
2015-03-02 10:35:00,57.92,57.94,57.91,57.93,45400.0,47.8351,47.8516,47.8269,47.8434,45400.0
2015-03-02 10:40:00,57.93,57.94,57.89,57.9,71800.0,47.8434,47.8516,47.8103,47.8186,71800.0
2015-03-02 10:45:00,57.9,57.92,57.89,57.9,50100.0,47.8186,47.8351,47.8103,47.8186,50100.0
2015-03-02 10:50:00,57.9,57.95,57.89,57.93,32100.0,47.8186,47.8599,47.8103,47.8434,32100.0
2015-03-02 10:55:00,57.94,57.97,57.94,57.97,40500.0,47.8516,47.8764,47.8516,47.8764,40500.0
2015-03-02 11:00:00,57.97,57.99,57.94,57.94,42300.0,47.8764,47.8929,47.8516,47.8516,42300.0
2015-03-02 11:05:00,57.94,57.94,57.92,57.93,40500.0,47.8516,47.8516,47.8351,47.8434,40500.0
2015-03-02 11:10:00,57.93,57.95,57.91,57.93,29400.0,47.8434,47.8599,47.8269,47.8434,29400.0
2015-03-02 11:15:00,57.92,57.94,57.91,57.91,363400.0,47.8351,47.8516,47.8269,47.8269,363400.0
2015-03-02 11:20:00,57.92,57.95,57.92,57.94,86500.0,47.8351,47.8599,47.8351,47.8516,86500.0
2015-03-02 11:25:00,57.93,57.94,57.9,57.91,37500.0,47.8434,47.8516,47.8186,47.8269,37500.0
2015-03-02 11:30:00,57.9,57.94,57.9,57.94,59100.0,47.8186,47.8516,47.8186,47.8516,59100.0
2015-03-02 11:35:00,57.93,57.94,57.91,57.93,43500.0,47.8434,47.8516,47.8269,47.8434,43500.0
2015-03-02 11:40:00,57.93,57.94,57.92,57.93,38300.0,47.8434,47.8516,47.8351,47.8434,38300.0
2015-03-02 11:45:00,57.93,57.93,57.9,57.9,22400.0,47.8434,47.8434,47.8186,47.8186,22400.0
2015-03-02 11:50:00,57.91,57.93,57.89,57.9,31200.0,47.8269,47.8434,47.8103,47.8186,31200.0
2015-03-02 11:55:00,57.9,57.91,57.88,57.9,64900.0,47.8186,47.8269,47.8021,47.8186,64900.0
2015-03-02 12:00:00,57.9,57.91,57.88,57.89,69800.0,47.8186,47.8269,47.8021,47.8103,69800.0
2015-03-02 12:05:00,57.89,57.93,57.88,57.92,22700.0,47.8103,47.8434,47.8021,47.8351,22700.0
2015-03-02 12:10:00,57.92,57.92,57.85,57.86,54800.0,47.8351,47.8351,47.7773,47.7856,54800.0
2015-03-02 12:15:00,57.87,57.87,57.83,57.84,72200.0,47.7938,47.7938,47.7608,47.769,72200.0
2015-03-02 12:20:00,57.84,57.84,57.81,57.83,43000.0,47.769,47.769,47.7443,47.7608,43000.0
2015-03-02 12:25:00,57.83,57.83,57.81,57.83,22000.0,47.7608,47.7608,47.7443,47.7608,22000.0
2015-03-02 12:30:00,57.83,57.86,57.82,57.86,29800.0,47.7608,47.7856,47.7525,47.7856,29800.0
2015-03-02 12:35:00,57.86,57.86,57.84,57.85,79500.0,47.7856,47.7856,47.769,47.7773,79500.0
2015-03-02 12:40:00,57.85,57.86,57.83,57.84,27900.0,47.7773,47.7856,47.7608,47.769,27900.0
2015-03-02 12:45:00,57.84,57.86,57.83,57.85,49300.0,47.769,47.7856,47.7608,47.7773,49300.0
2015-03-02 12:50:00,57.85,57.89,57.84,57.89,37200.0,47.7773,47.8103,47.769,47.8103,37200.0
2015-03-02 12:55:00,57.89,57.91,57.89,57.9,47900.0,47.8103,47.8269,47.8103,47.8186,47900.0
2015-03-02 13:00:00,57.9,57.91,57.88,57.9,21300.0,47.8186,47.8269,47.8021,47.8186,21300.0
2015-03-02 13:05:00,57.9,57.91,57.88,57.89,24600.0,47.8186,47.8269,47.8021,47.8103,24600.0
2015-03-02 13:10:00,57.9,57.93,57.9,57.91,50400.0,47.8186,47.8434,47.8186,47.8269,50400.0
2015-03-02 13:15:00,57.92,57.93,57.91,57.93,26600.0,47.8351,47.8434,47.8269,47.8434,26600.0
2015-03-02 13:20:00,57.93,57.94,57.91,57.92,28600.0,47.8434,47.8516,47.8269,47.8351,28600.0
2015-03-02 13:25:00,57.92,57.95,57.92,57.95,46800.0,47.8351,47.8599,47.8351,47.8599,46800.0
2015-03-02 13:30:00,57.95,57.97,57.94,57.96,45900.0,47.8599,47.8764,47.8516,47.8681,45900.0
2015-03-02 13:35:00,57.95,57.99,57.95,57.99,30600.0,47.8599,47.8929,47.8599,47.8929,30600.0
2015-03-02 13:40:00,57.98,58.01,57.98,57.98,25600.0,47.8847,47.9094,47.8847,47.8847,25600.0
2015-03-02 13:45:00,57.98,58.0,57.97,58.0,16600.0,47.8847,47.9012,47.8764,47.9012,16600.0
2015-03-02 13:50:00,57.99,58.0,57.98,57.98,13600.0,47.8929,47.9012,47.8847,47.8847,13600.0
2015-03-02 13:55:00,57.99,58.01,57.98,58.01,35600.0,47.8929,47.9094,47.8847,47.9094,35600.0
2015-03-02 14:00:00,58.0,58.01,57.97,57.98,38200.0,47.9012,47.9094,47.8764,47.8847,38200.0
2015-03-02 14:05:00,57.98,57.99,57.95,57.97,22700.0,47.8847,47.8929,47.8599,47.8764,22700.0
2015-03-02 14:10:00,57.96,57.98,57.95,57.96,51200.0,47.8681,47.8847,47.8599,47.8681,51200.0
2015-03-02 14:15:00,57.96,57.98,57.95,57.96,26600.0,47.8681,47.8847,47.8599,47.8681,26600.0
2015-03-02 14:20:00,57.96,57.97,57.92,57.94,54100.0,47.8681,47.8764,47.8351,47.8516,54100.0
2015-03-02 14:25:00,57.94,57.94,57.91,57.92,67900.0,47.8516,47.8516,47.8269,47.8351,67900.0
2015-03-02 14:30:00,57.92,57.92,57.9,57.92,21300.0,47.8351,47.8351,47.8186,47.8351,21300.0
2015-03-02 14:35:00,57.92,57.93,57.91,57.92,27000.0,47.8351,47.8434,47.8269,47.8351,27000.0
2015-03-02 14:40:00,57.92,57.93,57.91,57.93,21100.0,47.8351,47.8434,47.8269,47.8434,21100.0
2015-03-02 14:45:00,57.93,57.94,57.92,57.94,42800.0,47.8434,47.8516,47.8351,47.8516,42800.0
2015-03-02 14:50:00,57.93,57.95,57.92,57.93,34500.0,47.8434,47.8599,47.8351,47.8434,34500.0
2015-03-02 14:55:00,57.93,57.96,57.93,57.95,81700.0,47.8434,47.8681,47.8434,47.8599,81700.0
2015-03-02 15:00:00,57.95,57.96,57.93,57.95,69400.0,47.8599,47.8681,47.8434,47.8599,69400.0
2015-03-02 15:05:00,57.94,57.96,57.94,57.96,48400.0,47.8516,47.8681,47.8516,47.8681,48400.0
2015-03-02 15:10:00,57.96,57.97,57.95,57.95,48100.0,47.8681,47.8764,47.8599,47.8599,48100.0
2015-03-02 15:15:00,57.95,57.97,57.94,57.97,59500.0,47.8599,47.8764,47.8516,47.8764,59500.0
2015-03-02 15:20:00,57.96,57.98,57.95,57.95,216100.0,47.8681,47.8847,47.8599,47.8599,216100.0
2015-03-02 15:25:00,57.96,57.97,57.94,57.96,110700.0,47.8681,47.8764,47.8516,47.8681,110700.0
2015-03-02 15:30:00,57.96,57.97,57.93,57.96,92000.0,47.8681,47.8764,47.8434,47.8681,92000.0
2015-03-02 15:35:00,57.96,57.99,57.96,57.98,190800.0,47.8681,47.8929,47.8681,47.8847,190800.0
2015-03-02 15:40:00,57.98,58.01,57.96,58.0,212100.0,47.8847,47.9094,47.8681,47.9012,212100.0
2015-03-02 15:45:00,58.01,58.03,58.0,58.02,118000.0,47.9094,47.926,47.9012,47.9177,118000.0
2015-03-02 15:50:00,58.02,58.03,57.99,57.99,180000.0,47.9177,47.926,47.8929,47.8929,180000.0
2015-03-02 15:55:00,58.0,58.02,57.98,58.01,466500.0,47.9012,47.9177,47.8847,47.9094,466500.0
2015-03-03 09:30:00,57.89,57.89,57.71,57.77,150000.0,47.8103,47.8103,47.6617,47.7112,150000.0
2015-03-03 09:35:00,57.77,57.87,57.74,57.87,157500.0,47.7112,47.7938,47.6865,47.7938,157500.0
2015-03-03 09:40:00,57.87,57.89,57.79,57.81,117400.0,47.7938,47.8103,47.7277,47.7443,117400.0
2015-03-03 09:45:00,57.8,57.8,57.73,57.74,191100.0,47.736,47.736,47.6782,47.6865,191100.0
2015-03-03 09:50:00,57.73,57.73,57.65,57.68,202600.0,47.6782,47.6782,47.6121,47.6369,202600.0
2015-03-03 09:55:00,57.68,57.69,57.66,57.67,48500.0,47.6369,47.6452,47.6204,47.6286,48500.0
2015-03-03 10:00:00,57.66,57.73,57.65,57.71,75800.0,47.6204,47.6782,47.6121,47.6617,75800.0
2015-03-03 10:05:00,57.71,57.72,57.69,57.7,22300.0,47.6617,47.6699,47.6452,47.6534,22300.0
2015-03-03 10:10:00,57.7,57.74,57.68,57.69,60400.0,47.6534,47.6865,47.6369,47.6452,60400.0
2015-03-03 10:15:00,57.69,57.76,57.68,57.75,53100.0,47.6452,47.703,47.6369,47.6947,53100.0
2015-03-03 10:20:00,57.75,57.76,57.72,57.74,83500.0,47.6947,47.703,47.6699,47.6865,83500.0
2015-03-03 10:25:00,57.74,57.75,57.69,57.7,87100.0,47.6865,47.6947,47.6452,47.6534,87100.0
2015-03-03 10:30:00,57.7,57.73,57.69,57.73,54200.0,47.6534,47.6782,47.6452,47.6782,54200.0
2015-03-03 10:35:00,57.73,57.73,57.69,57.7,59600.0,47.6782,47.6782,47.6452,47.6534,59600.0
2015-03-03 10:40:00,57.7,57.72,57.69,57.7,50800.0,47.6534,47.6699,47.6452,47.6534,50800.0
2015-03-03 10:45:00,57.71,57.74,57.7,57.72,49900.0,47.6617,47.6865,47.6534,47.6699,49900.0
2015-03-03 10:50:00,57.72,57.73,57.7,57.71,32200.0,47.6699,47.6782,47.6534,47.6617,32200.0
2015-03-03 10:55:00,57.71,57.72,57.67,57.69,23600.0,47.6617,47.6699,47.6286,47.6452,23600.0
2015-03-03 11:00:00,57.69,57.69,57.65,57.66,53400.0,47.6452,47.6452,47.6121,47.6204,53400.0
2015-03-03 11:05:00,57.66,57.68,57.63,57.65,85600.0,47.6204,47.6369,47.5956,47.6121,85600.0
2015-03-03 11:10:00,57.65,57.65,57.62,57.64,45100.0,47.6121,47.6121,47.5873,47.6039,45100.0
2015-03-03 11:15:00,57.64,57.71,57.64,57.69,49400.0,47.6039,47.6617,47.6039,47.6452,49400.0
2015-03-03 11:20:00,57.68,57.7,57.68,57.68,52700.0,47.6369,47.6534,47.6369,47.6369,52700.0
2015-03-03 11:25:00,57.69,57.69,57.63,57.64,31400.0,47.6452,47.6452,47.5956,47.6039,31400.0
2015-03-03 11:30:00,57.64,57.65,57.53,57.54,170500.0,47.6039,47.6121,47.513,47.5213,170500.0
2015-03-03 11:35:00,57.55,57.56,57.53,57.54,39400.0,47.5295,47.5378,47.513,47.5213,39400.0
2015-03-03 11:40:00,57.53,57.54,57.45,57.48,129900.0,47.513,47.5213,47.4469,47.4717,129900.0
2015-03-03 11:45:00,57.48,57.51,57.47,57.49,24800.0,47.4717,47.4965,47.4635,47.48,24800.0
2015-03-03 11:50:00,57.49,57.51,57.47,57.51,28100.0,47.48,47.4965,47.4635,47.4965,28100.0
2015-03-03 11:55:00,57.5,57.55,57.5,57.52,28300.0,47.4882,47.5295,47.4882,47.5048,28300.0
2015-03-03 12:00:00,57.52,57.52,57.49,57.49,17800.0,47.5048,47.5048,47.48,47.48,17800.0
2015-03-03 12:05:00,57.49,57.52,57.48,57.51,35500.0,47.48,47.5048,47.4717,47.4965,35500.0
2015-03-03 12:10:00,57.5,57.52,57.5,57.5,27100.0,47.4882,47.5048,47.4882,47.4882,27100.0
2015-03-03 12:15:00,57.5,57.54,57.49,57.53,74200.0,47.4882,47.5213,47.48,47.513,74200.0
2015-03-03 12:20:00,57.52,57.53,57.48,57.48,97500.0,47.5048,47.513,47.4717,47.4717,97500.0
2015-03-03 12:25:00,57.48,57.48,57.42,57.45,83900.0,47.4717,47.4717,47.4222,47.4469,83900.0
2015-03-03 12:30:00,57.45,57.48,57.43,57.47,51600.0,47.4469,47.4717,47.4304,47.4635,51600.0
2015-03-03 12:35:00,57.47,57.51,57.47,57.51,43300.0,47.4635,47.4965,47.4635,47.4965,43300.0
2015-03-03 12:40:00,57.5,57.51,57.49,57.5,109600.0,47.4882,47.4965,47.48,47.4882,109600.0
2015-03-03 12:45:00,57.5,57.52,57.49,57.52,59000.0,47.4882,47.5048,47.48,47.5048,59000.0
2015-03-03 12:50:00,57.53,57.56,57.52,57.55,53700.0,47.513,47.5378,47.5048,47.5295,53700.0
2015-03-03 12:55:00,57.55,57.6,57.54,57.59,231400.0,47.5295,47.5708,47.5213,47.5626,231400.0
2015-03-03 13:00:00,57.59,57.63,57.57,57.58,351500.0,47.5626,47.5956,47.5461,47.5543,351500.0
2015-03-03 13:05:00,57.58,57.61,57.57,57.61,62800.0,47.5543,47.5791,47.5461,47.5791,62800.0
2015-03-03 13:10:00,57.61,57.61,57.55,57.56,19200.0,47.5791,47.5791,47.5295,47.5378,19200.0
2015-03-03 13:15:00,57.55,57.56,57.53,57.54,71000.0,47.5295,47.5378,47.513,47.5213,71000.0
2015-03-03 13:20:00,57.54,57.56,57.53,57.53,31200.0,47.5213,47.5378,47.513,47.513,31200.0
2015-03-03 13:25:00,57.53,57.57,57.53,57.56,45000.0,47.513,47.5461,47.513,47.5378,45000.0
2015-03-03 13:30:00,57.57,57.6,57.57,57.58,56100.0,47.5461,47.5708,47.5461,47.5543,56100.0
2015-03-03 13:35:00,57.58,57.59,57.55,57.58,74600.0,47.5543,47.5626,47.5295,47.5543,74600.0
2015-03-03 13:40:00,57.58,57.58,57.54,57.55,21000.0,47.5543,47.5543,47.5213,47.5295,21000.0
2015-03-03 13:45:00,57.55,57.57,57.54,57.56,141200.0,47.5295,47.5461,47.5213,47.5378,141200.0
2015-03-03 13:50:00,57.56,57.58,57.55,57.58,36400.0,47.5378,47.5543,47.5295,47.5543,36400.0
2015-03-03 13:55:00,57.58,57.59,57.54,57.57,68500.0,47.5543,47.5626,47.5213,47.5461,68500.0
2015-03-03 14:00:00,57.57,57.59,57.56,57.58,36900.0,47.5461,47.5626,47.5378,47.5543,36900.0
2015-03-03 14:05:00,57.57,57.62,57.57,57.61,44000.0,47.5461,47.5873,47.5461,47.5791,44000.0
2015-03-03 14:10:00,57.62,57.65,57.62,57.63,36100.0,47.5873,47.6121,47.5873,47.5956,36100.0
2015-03-03 14:15:00,57.64,57.66,57.62,57.66,50700.0,47.6039,47.6204,47.5873,47.6204,50700.0
2015-03-03 14:20:00,57.65,57.67,57.62,57.63,58300.0,47.6121,47.6286,47.5873,47.5956,58300.0
2015-03-03 14:25:00,57.64,57.64,57.63,57.64,34800.0,47.6039,47.6039,47.5956,47.6039,34800.0
2015-03-03 14:30:00,57.64,57.64,57.61,57.62,95700.0,47.6039,47.6039,47.5791,47.5873,95700.0
2015-03-03 14:35:00,57.62,57.63,57.6,57.61,32500.0,47.5873,47.5956,47.5708,47.5791,32500.0
2015-03-03 14:40:00,57.6,57.61,57.56,57.58,77400.0,47.5708,47.5791,47.5378,47.5543,77400.0
2015-03-03 14:45:00,57.58,57.58,57.53,57.57,147400.0,47.5543,47.5543,47.513,47.5461,147400.0
2015-03-03 14:50:00,57.57,57.59,57.56,57.59,41600.0,47.5461,47.5626,47.5378,47.5626,41600.0
2015-03-03 14:55:00,57.59,57.6,57.57,57.59,73000.0,47.5626,47.5708,47.5461,47.5626,73000.0
2015-03-03 15:00:00,57.59,57.6,57.56,57.6,65400.0,47.5626,47.5708,47.5378,47.5708,65400.0
2015-03-03 15:05:00,57.6,57.61,57.56,57.57,66000.0,47.5708,47.5791,47.5378,47.5461,66000.0
2015-03-03 15:10:00,57.58,57.59,57.55,57.56,51200.0,47.5543,47.5626,47.5295,47.5378,51200.0
2015-03-03 15:15:00,57.56,57.58,57.55,57.58,43800.0,47.5378,47.5543,47.5295,47.5543,43800.0
2015-03-03 15:20:00,57.58,57.63,57.57,57.63,57700.0,47.5543,47.5956,47.5461,47.5956,57700.0
2015-03-03 15:25:00,57.62,57.66,57.62,57.65,76900.0,47.5873,47.6204,47.5873,47.6121,76900.0
2015-03-03 15:30:00,57.65,57.68,57.65,57.67,69700.0,47.6121,47.6369,47.6121,47.6286,69700.0
2015-03-03 15:35:00,57.67,57.68,57.62,57.63,70300.0,47.6286,47.6369,47.5873,47.5956,70300.0
2015-03-03 15:40:00,57.64,57.64,57.59,57.61,93100.0,47.6039,47.6039,47.5626,47.5791,93100.0
2015-03-03 15:45:00,57.61,57.63,57.59,57.62,178700.0,47.5791,47.5956,47.5626,47.5873,178700.0
2015-03-03 15:50:00,57.63,57.64,57.61,57.63,170700.0,47.5956,47.6039,47.5791,47.5956,170700.0
2015-03-03 15:55:00,57.63,57.65,57.62,57.64,313100.0,47.5956,47.6121,47.5873,47.6039,313100.0
2015-03-04 09:30:00,57.39,57.46,57.25,57.25,284100.0,47.3974,47.4552,47.2818,47.2818,284100.0
2015-03-04 09:35:00,57.24,57.25,57.12,57.12,323100.0,47.2735,47.2818,47.1744,47.1744,323100.0
2015-03-04 09:40:00,57.12,57.16,57.03,57.04,78100.0,47.1744,47.2074,47.1001,47.1083,78100.0
2015-03-04 09:45:00,57.04,57.07,57.03,57.05,66400.0,47.1083,47.1331,47.1001,47.1166,66400.0
2015-03-04 09:50:00,57.04,57.05,56.99,57.04,225200.0,47.1083,47.1166,47.067,47.1083,225200.0
2015-03-04 09:55:00,57.03,57.09,57.03,57.09,87300.0,47.1001,47.1496,47.1001,47.1496,87300.0
2015-03-04 10:00:00,57.08,57.13,57.01,57.03,140300.0,47.1414,47.1827,47.0836,47.1001,140300.0
2015-03-04 10:05:00,57.03,57.1,57.02,57.03,48600.0,47.1001,47.1579,47.0918,47.1001,48600.0
2015-03-04 10:10:00,57.03,57.05,56.94,56.99,209300.0,47.1001,47.1166,47.0257,47.067,209300.0
2015-03-04 10:15:00,56.98,57.04,56.96,57.03,57100.0,47.0588,47.1083,47.0423,47.1001,57100.0
2015-03-04 10:20:00,57.03,57.05,56.99,57.0,53700.0,47.1001,47.1166,47.067,47.0753,53700.0
2015-03-04 10:25:00,57.0,57.04,56.99,57.03,22500.0,47.0753,47.1083,47.067,47.1001,22500.0
2015-03-04 10:30:00,57.02,57.11,57.0,57.1,64700.0,47.0918,47.1661,47.0753,47.1579,64700.0
2015-03-04 10:35:00,57.11,57.12,57.05,57.07,48800.0,47.1661,47.1744,47.1166,47.1331,48800.0
2015-03-04 10:40:00,57.07,57.13,57.04,57.1,34800.0,47.1331,47.1827,47.1083,47.1579,34800.0
2015-03-04 10:45:00,57.1,57.11,57.02,57.04,47800.0,47.1579,47.1661,47.0918,47.1083,47800.0
2015-03-04 10:50:00,57.03,57.05,57.01,57.03,96900.0,47.1001,47.1166,47.0836,47.1001,96900.0
2015-03-04 10:55:00,57.03,57.1,57.03,57.09,65000.0,47.1001,47.1579,47.1001,47.1496,65000.0
2015-03-04 11:00:00,57.1,57.12,57.08,57.09,68100.0,47.1579,47.1744,47.1414,47.1496,68100.0
2015-03-04 11:05:00,57.09,57.13,57.08,57.13,86600.0,47.1496,47.1827,47.1414,47.1827,86600.0
2015-03-04 11:10:00,57.13,57.14,57.11,57.14,45100.0,47.1827,47.1909,47.1661,47.1909,45100.0
2015-03-04 11:15:00,57.14,57.19,57.13,57.17,148900.0,47.1909,47.2322,47.1827,47.2157,148900.0
2015-03-04 11:20:00,57.17,57.17,57.14,57.14,35200.0,47.2157,47.2157,47.1909,47.1909,35200.0
2015-03-04 11:25:00,57.15,57.16,57.1,57.11,54400.0,47.1992,47.2074,47.1579,47.1661,54400.0
2015-03-04 11:30:00,57.11,57.17,57.11,57.17,53200.0,47.1661,47.2157,47.1661,47.2157,53200.0
2015-03-04 11:35:00,57.18,57.18,57.14,57.15,33100.0,47.224,47.224,47.1909,47.1992,33100.0
2015-03-04 11:40:00,57.15,57.15,57.12,57.13,130900.0,47.1992,47.1992,47.1744,47.1827,130900.0
2015-03-04 11:45:00,57.14,57.15,57.1,57.11,33500.0,47.1909,47.1992,47.1579,47.1661,33500.0
2015-03-04 11:50:00,57.12,57.12,57.09,57.11,21400.0,47.1744,47.1744,47.1496,47.1661,21400.0
2015-03-04 11:55:00,57.11,57.12,57.09,57.11,32000.0,47.1661,47.1744,47.1496,47.1661,32000.0
2015-03-04 12:00:00,57.11,57.12,57.09,57.09,29300.0,47.1661,47.1744,47.1496,47.1496,29300.0
2015-03-04 12:05:00,57.1,57.13,57.09,57.12,14300.0,47.1579,47.1827,47.1496,47.1744,14300.0
2015-03-04 12:10:00,57.12,57.17,57.11,57.16,41300.0,47.1744,47.2157,47.1661,47.2074,41300.0
2015-03-04 12:15:00,57.16,57.2,57.16,57.17,70300.0,47.2074,47.2405,47.2074,47.2157,70300.0
2015-03-04 12:20:00,57.18,57.18,57.16,57.18,17400.0,47.224,47.224,47.2074,47.224,17400.0
2015-03-04 12:25:00,57.18,57.19,57.17,57.18,13800.0,47.224,47.2322,47.2157,47.224,13800.0
2015-03-04 12:30:00,57.19,57.22,57.18,57.2,22900.0,47.2322,47.257,47.224,47.2405,22900.0
2015-03-04 12:35:00,57.2,57.22,57.19,57.21,19400.0,47.2405,47.257,47.2322,47.2487,19400.0
2015-03-04 12:40:00,57.21,57.26,57.21,57.26,41800.0,47.2487,47.29,47.2487,47.29,41800.0
2015-03-04 12:45:00,57.25,57.28,57.24,57.25,44500.0,47.2818,47.3065,47.2735,47.2818,44500.0
2015-03-04 12:50:00,57.26,57.26,57.23,57.23,57800.0,47.29,47.29,47.2653,47.2653,57800.0
2015-03-04 12:55:00,57.23,57.24,57.18,57.2,78800.0,47.2653,47.2735,47.224,47.2405,78800.0
2015-03-04 13:00:00,57.2,57.22,57.19,57.2,30900.0,47.2405,47.257,47.2322,47.2405,30900.0
2015-03-04 13:05:00,57.2,57.21,57.19,57.2,15300.0,47.2405,47.2487,47.2322,47.2405,15300.0
2015-03-04 13:10:00,57.2,57.21,57.17,57.2,29000.0,47.2405,47.2487,47.2157,47.2405,29000.0
2015-03-04 13:15:00,57.2,57.22,57.19,57.2,31400.0,47.2405,47.257,47.2322,47.2405,31400.0
2015-03-04 13:20:00,57.19,57.26,57.19,57.22,73700.0,47.2322,47.29,47.2322,47.257,73700.0
2015-03-04 13:25:00,57.22,57.25,57.22,57.23,23000.0,47.257,47.2818,47.257,47.2653,23000.0
2015-03-04 13:30:00,57.24,57.24,57.21,57.22,24600.0,47.2735,47.2735,47.2487,47.257,24600.0
2015-03-04 13:35:00,57.22,57.24,57.21,57.22,22800.0,47.257,47.2735,47.2487,47.257,22800.0
2015-03-04 13:40:00,57.23,57.25,57.19,57.19,35000.0,47.2653,47.2818,47.2322,47.2322,35000.0
2015-03-04 13:45:00,57.19,57.19,57.14,57.14,218200.0,47.2322,47.2322,47.1909,47.1909,218200.0
2015-03-04 13:50:00,57.15,57.17,57.12,57.13,25400.0,47.1992,47.2157,47.1744,47.1827,25400.0
2015-03-04 13:55:00,57.12,57.12,57.07,57.09,61200.0,47.1744,47.1744,47.1331,47.1496,61200.0
2015-03-04 14:00:00,57.09,57.14,57.09,57.13,48200.0,47.1496,47.1909,47.1496,47.1827,48200.0
2015-03-04 14:05:00,57.13,57.13,57.1,57.11,40800.0,47.1827,47.1827,47.1579,47.1661,40800.0
2015-03-04 14:10:00,57.12,57.13,57.07,57.07,37700.0,47.1744,47.1827,47.1331,47.1331,37700.0
2015-03-04 14:15:00,57.07,57.12,57.07,57.1,58600.0,47.1331,47.1744,47.1331,47.1579,58600.0
2015-03-04 14:20:00,57.09,57.12,57.08,57.1,48100.0,47.1496,47.1744,47.1414,47.1579,48100.0
2015-03-04 14:25:00,57.09,57.11,57.09,57.11,10700.0,47.1496,47.1661,47.1496,47.1661,10700.0
2015-03-04 14:30:00,57.1,57.12,57.09,57.12,30300.0,47.1579,47.1744,47.1496,47.1744,30300.0
2015-03-04 14:35:00,57.12,57.15,57.11,57.11,30700.0,47.1744,47.1992,47.1661,47.1661,30700.0
2015-03-04 14:40:00,57.11,57.17,57.11,57.16,22700.0,47.1661,47.2157,47.1661,47.2074,22700.0
2015-03-04 14:45:00,57.16,57.18,57.15,57.17,11000.0,47.2074,47.224,47.1992,47.2157,11000.0
2015-03-04 14:50:00,57.17,57.18,57.16,57.18,68400.0,47.2157,47.224,47.2074,47.224,68400.0
2015-03-04 14:55:00,57.18,57.21,57.17,57.2,54800.0,47.224,47.2487,47.2157,47.2405,54800.0
2015-03-04 15:00:00,57.2,57.21,57.15,57.15,111500.0,47.2405,47.2487,47.1992,47.1992,111500.0
2015-03-04 15:05:00,57.15,57.17,57.13,57.15,52700.0,47.1992,47.2157,47.1827,47.1992,52700.0
2015-03-04 15:10:00,57.16,57.19,57.15,57.19,45300.0,47.2074,47.2322,47.1992,47.2322,45300.0
2015-03-04 15:15:00,57.18,57.21,57.17,57.17,78200.0,47.224,47.2487,47.2157,47.2157,78200.0
2015-03-04 15:20:00,57.18,57.18,57.16,57.18,35800.0,47.224,47.224,47.2074,47.224,35800.0
2015-03-04 15:25:00,57.18,57.18,57.14,57.18,85000.0,47.224,47.224,47.1909,47.224,85000.0
2015-03-04 15:30:00,57.17,57.22,57.17,57.21,150400.0,47.2157,47.257,47.2157,47.2487,150400.0
2015-03-04 15:35:00,57.22,57.24,57.2,57.22,83000.0,47.257,47.2735,47.2405,47.257,83000.0
2015-03-04 15:40:00,57.21,57.22,57.17,57.21,120800.0,47.2487,47.257,47.2157,47.2487,120800.0
2015-03-04 15:45:00,57.21,57.21,57.19,57.21,86500.0,47.2487,47.2487,47.2322,47.2487,86500.0
2015-03-04 15:50:00,57.2,57.22,57.18,57.19,188600.0,47.2405,47.257,47.224,47.2322,188600.0
2015-03-04 15:55:00,57.2,57.2,57.17,57.2,327800.0,47.2405,47.2405,47.2157,47.2405,327800.0
2015-03-05 09:30:00,57.24,57.3,57.14,57.17,146000.0,47.2735,47.3231,47.1909,47.2157,146000.0
2015-03-05 09:35:00,57.17,57.18,57.12,57.13,105100.0,47.2157,47.224,47.1744,47.1827,105100.0
2015-03-05 09:40:00,57.12,57.16,57.11,57.14,34900.0,47.1744,47.2074,47.1661,47.1909,34900.0
2015-03-05 09:45:00,57.14,57.18,57.1,57.17,32600.0,47.1909,47.224,47.1579,47.2157,32600.0
2015-03-05 09:50:00,57.18,57.21,57.16,57.17,33300.0,47.224,47.2487,47.2074,47.2157,33300.0
2015-03-05 09:55:00,57.17,57.21,57.17,57.18,14400.0,47.2157,47.2487,47.2157,47.224,14400.0
2015-03-05 10:00:00,57.18,57.18,57.14,57.16,69600.0,47.224,47.224,47.1909,47.2074,69600.0
2015-03-05 10:05:00,57.17,57.21,57.17,57.19,33000.0,47.2157,47.2487,47.2157,47.2322,33000.0
2015-03-05 10:10:00,57.18,57.21,57.18,57.19,233100.0,47.224,47.2487,47.224,47.2322,233100.0
2015-03-05 10:15:00,57.19,57.21,57.11,57.11,87300.0,47.2322,47.2487,47.1661,47.1661,87300.0
2015-03-05 10:20:00,57.12,57.15,57.11,57.13,87300.0,47.1744,47.1992,47.1661,47.1827,87300.0
2015-03-05 10:25:00,57.13,57.19,57.12,57.19,19900.0,47.1827,47.2322,47.1744,47.2322,19900.0
2015-03-05 10:30:00,57.19,57.2,57.17,57.19,29500.0,47.2322,47.2405,47.2157,47.2322,29500.0
2015-03-05 10:35:00,57.18,57.2,57.17,57.18,43600.0,47.224,47.2405,47.2157,47.224,43600.0
2015-03-05 10:40:00,57.18,57.2,57.18,57.2,22900.0,47.224,47.2405,47.224,47.2405,22900.0
2015-03-05 10:45:00,57.2,57.25,57.2,57.23,20700.0,47.2405,47.2818,47.2405,47.2653,20700.0
2015-03-05 10:50:00,57.23,57.25,57.21,57.24,58700.0,47.2653,47.2818,47.2487,47.2735,58700.0
2015-03-05 10:55:00,57.24,57.25,57.22,57.23,45800.0,47.2735,47.2818,47.257,47.2653,45800.0
2015-03-05 11:00:00,57.24,57.24,57.21,57.22,36300.0,47.2735,47.2735,47.2487,47.257,36300.0
2015-03-05 11:05:00,57.22,57.24,57.18,57.19,52600.0,47.257,47.2735,47.224,47.2322,52600.0
2015-03-05 11:10:00,57.19,57.2,57.15,57.18,67000.0,47.2322,47.2405,47.1992,47.224,67000.0
2015-03-05 11:15:00,57.17,57.18,57.15,57.18,54800.0,47.2157,47.224,47.1992,47.224,54800.0
2015-03-05 11:20:00,57.18,57.2,57.17,57.2,20100.0,47.224,47.2405,47.2157,47.2405,20100.0
2015-03-05 11:25:00,57.2,57.2,57.17,57.2,28500.0,47.2405,47.2405,47.2157,47.2405,28500.0
2015-03-05 11:30:00,57.2,57.21,57.18,57.21,72300.0,47.2405,47.2487,47.224,47.2487,72300.0
2015-03-05 11:35:00,57.21,57.24,57.21,57.22,56500.0,47.2487,47.2735,47.2487,47.257,56500.0
2015-03-05 11:40:00,57.23,57.25,57.22,57.25,32900.0,47.2653,47.2818,47.257,47.2818,32900.0
2015-03-05 11:45:00,57.25,57.27,57.23,57.26,21300.0,47.2818,47.2983,47.2653,47.29,21300.0
2015-03-05 11:50:00,57.26,57.28,57.26,57.28,13900.0,47.29,47.3065,47.29,47.3065,13900.0
2015-03-05 11:55:00,57.27,57.29,57.27,57.28,45900.0,47.2983,47.3148,47.2983,47.3065,45900.0
2015-03-05 12:00:00,57.28,57.28,57.25,57.25,109600.0,47.3065,47.3065,47.2818,47.2818,109600.0
2015-03-05 12:05:00,57.26,57.26,57.23,57.25,19000.0,47.29,47.29,47.2653,47.2818,19000.0
2015-03-05 12:10:00,57.25,57.26,57.21,57.22,40100.0,47.2818,47.29,47.2487,47.257,40100.0
2015-03-05 12:15:00,57.22,57.22,57.19,57.19,31000.0,47.257,47.257,47.2322,47.2322,31000.0
2015-03-05 12:20:00,57.2,57.2,57.16,57.17,68200.0,47.2405,47.2405,47.2074,47.2157,68200.0
2015-03-05 12:25:00,57.17,57.18,57.14,57.15,20800.0,47.2157,47.224,47.1909,47.1992,20800.0
2015-03-05 12:30:00,57.15,57.17,57.14,57.16,17000.0,47.1992,47.2157,47.1909,47.2074,17000.0
2015-03-05 12:35:00,57.16,57.17,57.15,57.15,20000.0,47.2074,47.2157,47.1992,47.1992,20000.0
2015-03-05 12:40:00,57.16,57.17,57.13,57.14,19000.0,47.2074,47.2157,47.1827,47.1909,19000.0
2015-03-05 12:45:00,57.14,57.14,57.1,57.11,31800.0,47.1909,47.1909,47.1579,47.1661,31800.0
2015-03-05 12:50:00,57.11,57.11,57.06,57.06,93400.0,47.1661,47.1661,47.1249,47.1249,93400.0
2015-03-05 12:55:00,57.05,57.07,57.03,57.05,208800.0,47.1166,47.1331,47.1001,47.1166,208800.0
2015-03-05 13:00:00,57.05,57.07,57.03,57.06,33100.0,47.1166,47.1331,47.1001,47.1249,33100.0
2015-03-05 13:05:00,57.06,57.08,57.06,57.06,12200.0,47.1249,47.1414,47.1249,47.1249,12200.0
2015-03-05 13:10:00,57.07,57.08,57.06,57.07,19300.0,47.1331,47.1414,47.1249,47.1331,19300.0
2015-03-05 13:15:00,57.07,57.09,57.07,57.07,37100.0,47.1331,47.1496,47.1331,47.1331,37100.0
2015-03-05 13:20:00,57.07,57.09,57.03,57.08,153200.0,47.1331,47.1496,47.1001,47.1414,153200.0
2015-03-05 13:25:00,57.09,57.12,57.09,57.11,39500.0,47.1496,47.1744,47.1496,47.1661,39500.0
2015-03-05 13:30:00,57.11,57.13,57.1,57.12,57000.0,47.1661,47.1827,47.1579,47.1744,57000.0
2015-03-05 13:35:00,57.12,57.14,57.12,57.13,21000.0,47.1744,47.1909,47.1744,47.1827,21000.0
2015-03-05 13:40:00,57.13,57.13,57.1,57.12,12100.0,47.1827,47.1827,47.1579,47.1744,12100.0
2015-03-05 13:45:00,57.12,57.14,57.11,57.12,19400.0,47.1744,47.1909,47.1661,47.1744,19400.0
2015-03-05 13:50:00,57.13,57.15,57.12,57.13,20200.0,47.1827,47.1992,47.1744,47.1827,20200.0
2015-03-05 13:55:00,57.13,57.13,57.11,57.13,14600.0,47.1827,47.1827,47.1661,47.1827,14600.0
2015-03-05 14:00:00,57.12,57.16,57.12,57.15,35900.0,47.1744,47.2074,47.1744,47.1992,35900.0
2015-03-05 14:05:00,57.16,57.18,57.15,57.17,111800.0,47.2074,47.224,47.1992,47.2157,111800.0
2015-03-05 14:10:00,57.17,57.18,57.15,57.16,12000.0,47.2157,47.224,47.1992,47.2074,12000.0
2015-03-05 14:15:00,57.16,57.17,57.16,57.17,17400.0,47.2074,47.2157,47.2074,47.2157,17400.0
2015-03-05 14:20:00,57.17,57.18,57.17,57.18,17400.0,47.2157,47.224,47.2157,47.224,17400.0
2015-03-05 14:25:00,57.17,57.18,57.16,57.16,16400.0,47.2157,47.224,47.2074,47.2074,16400.0
2015-03-05 14:30:00,57.16,57.17,57.15,57.16,9000.0,47.2074,47.2157,47.1992,47.2074,9000.0
2015-03-05 14:35:00,57.16,57.16,57.12,57.12,21200.0,47.2074,47.2074,47.1744,47.1744,21200.0
2015-03-05 14:40:00,57.13,57.16,57.12,57.13,130200.0,47.1827,47.2074,47.1744,47.1827,130200.0
2015-03-05 14:45:00,57.14,57.15,57.12,57.14,14000.0,47.1909,47.1992,47.1744,47.1909,14000.0
2015-03-05 14:50:00,57.14,57.2,57.14,57.2,15800.0,47.1909,47.2405,47.1909,47.2405,15800.0
2015-03-05 14:55:00,57.21,57.21,57.19,57.19,72500.0,47.2487,47.2487,47.2322,47.2322,72500.0
2015-03-05 15:00:00,57.2,57.2,57.13,57.16,45700.0,47.2405,47.2405,47.1827,47.2074,45700.0
2015-03-05 15:05:00,57.17,57.17,57.13,57.15,43500.0,47.2157,47.2157,47.1827,47.1992,43500.0
2015-03-05 15:10:00,57.15,57.18,57.14,57.17,17200.0,47.1992,47.224,47.1909,47.2157,17200.0
2015-03-05 15:15:00,57.18,57.2,57.18,57.19,71300.0,47.224,47.2405,47.224,47.2322,71300.0
2015-03-05 15:20:00,57.19,57.22,57.18,57.21,47800.0,47.2322,47.257,47.224,47.2487,47800.0
2015-03-05 15:25:00,57.21,57.23,57.2,57.22,33200.0,47.2487,47.2653,47.2405,47.257,33200.0
2015-03-05 15:30:00,57.22,57.24,57.16,57.18,158800.0,47.257,47.2735,47.2074,47.224,158800.0
2015-03-05 15:35:00,57.19,57.23,57.18,57.22,228300.0,47.2322,47.2653,47.224,47.257,228300.0
2015-03-05 15:40:00,57.22,57.24,57.2,57.22,178300.0,47.257,47.2735,47.2405,47.257,178300.0
2015-03-05 15:45:00,57.23,57.26,57.21,57.22,168400.0,47.2653,47.29,47.2487,47.257,168400.0
2015-03-05 15:50:00,57.23,57.26,57.22,57.25,309000.0,47.2653,47.29,47.257,47.2818,309000.0
2015-03-05 15:55:00,57.26,57.27,57.24,57.25,245500.0,47.29,47.2983,47.2735,47.2818,245500.0
2015-03-06 09:30:00,56.62,57.0,56.62,56.81,277000.0,46.7615,47.0753,46.7615,46.9184,277000.0
2015-03-06 09:35:00,56.82,56.9,56.81,56.86,182800.0,46.9266,46.9927,46.9184,46.9597,182800.0
2015-03-06 09:40:00,56.87,57.0,56.87,56.96,139900.0,46.9679,47.0753,46.9679,47.0423,139900.0
2015-03-06 09:45:00,56.97,57.01,56.95,57.0,181400.0,47.0505,47.0836,47.034,47.0753,181400.0
2015-03-06 09:50:00,56.99,57.02,56.92,57.01,50900.0,47.067,47.0918,47.0092,47.0836,50900.0
2015-03-06 09:55:00,57.02,57.07,57.02,57.05,82600.0,47.0918,47.1331,47.0918,47.1166,82600.0
2015-03-06 10:00:00,57.05,57.07,56.98,56.99,159800.0,47.1166,47.1331,47.0588,47.067,159800.0
2015-03-06 10:05:00,56.99,57.03,56.97,56.99,72800.0,47.067,47.1001,47.0505,47.067,72800.0
2015-03-06 10:10:00,57.0,57.04,56.94,56.94,108200.0,47.0753,47.1083,47.0257,47.0257,108200.0
2015-03-06 10:15:00,56.94,57.0,56.92,57.0,38900.0,47.0257,47.0753,47.0092,47.0753,38900.0
2015-03-06 10:20:00,57.01,57.05,56.99,57.03,153800.0,47.0836,47.1166,47.067,47.1001,153800.0
2015-03-06 10:25:00,57.03,57.05,57.02,57.03,99100.0,47.1001,47.1166,47.0918,47.1001,99100.0
2015-03-06 10:30:00,57.01,57.02,56.97,57.01,77700.0,47.0836,47.0918,47.0505,47.0836,77700.0
2015-03-06 10:35:00,57.01,57.02,56.96,56.97,49500.0,47.0836,47.0918,47.0423,47.0505,49500.0
2015-03-06 10:40:00,56.97,56.97,56.94,56.97,53800.0,47.0505,47.0505,47.0257,47.0505,53800.0
2015-03-06 10:45:00,56.97,57.01,56.94,56.97,28100.0,47.0505,47.0836,47.0257,47.0505,28100.0
2015-03-06 10:50:00,56.97,56.98,56.89,56.9,42500.0,47.0505,47.0588,46.9845,46.9927,42500.0
2015-03-06 10:55:00,56.9,56.91,56.85,56.88,42800.0,46.9927,47.001,46.9514,46.9762,42800.0
2015-03-06 11:00:00,56.89,56.9,56.85,56.85,34000.0,46.9845,46.9927,46.9514,46.9514,34000.0
2015-03-06 11:05:00,56.86,56.86,56.78,56.8,52200.0,46.9597,46.9597,46.8936,46.9101,52200.0
2015-03-06 11:10:00,56.79,56.82,56.76,56.78,116100.0,46.9019,46.9266,46.8771,46.8936,116100.0
2015-03-06 11:15:00,56.78,56.8,56.73,56.76,75700.0,46.8936,46.9101,46.8523,46.8771,75700.0
2015-03-06 11:20:00,56.76,56.77,56.72,56.74,171100.0,46.8771,46.8853,46.8441,46.8606,171100.0
2015-03-06 11:25:00,56.74,56.8,56.73,56.75,31100.0,46.8606,46.9101,46.8523,46.8688,31100.0
2015-03-06 11:30:00,56.74,56.75,56.68,56.72,57500.0,46.8606,46.8688,46.811,46.8441,57500.0
2015-03-06 11:35:00,56.72,56.73,56.68,56.71,43100.0,46.8441,46.8523,46.811,46.8358,43100.0
2015-03-06 11:40:00,56.71,56.72,56.63,56.63,63000.0,46.8358,46.8441,46.7697,46.7697,63000.0
2015-03-06 11:45:00,56.63,56.66,56.61,56.63,67900.0,46.7697,46.7945,46.7532,46.7697,67900.0
2015-03-06 11:50:00,56.63,56.7,56.62,56.7,36300.0,46.7697,46.8275,46.7615,46.8275,36300.0
2015-03-06 11:55:00,56.7,56.7,56.65,56.7,42800.0,46.8275,46.8275,46.7862,46.8275,42800.0
2015-03-06 12:00:00,56.7,56.74,56.69,56.73,46300.0,46.8275,46.8606,46.8193,46.8523,46300.0
2015-03-06 12:05:00,56.73,56.74,56.71,56.73,37200.0,46.8523,46.8606,46.8358,46.8523,37200.0
2015-03-06 12:10:00,56.73,56.74,56.69,56.71,66800.0,46.8523,46.8606,46.8193,46.8358,66800.0
2015-03-06 12:15:00,56.71,56.71,56.6,56.61,109400.0,46.8358,46.8358,46.7449,46.7532,109400.0
2015-03-06 12:20:00,56.62,56.63,56.55,56.56,77600.0,46.7615,46.7697,46.7037,46.7119,77600.0
2015-03-06 12:25:00,56.56,56.58,56.55,56.56,44500.0,46.7119,46.7284,46.7037,46.7119,44500.0
2015-03-06 12:30:00,56.56,56.59,56.53,56.59,28600.0,46.7119,46.7367,46.6871,46.7367,28600.0
2015-03-06 12:35:00,56.59,56.63,56.56,56.63,82900.0,46.7367,46.7697,46.7119,46.7697,82900.0
2015-03-06 12:40:00,56.62,56.64,56.61,56.63,28600.0,46.7615,46.778,46.7532,46.7697,28600.0
2015-03-06 12:45:00,56.63,56.65,56.62,56.65,35700.0,46.7697,46.7862,46.7615,46.7862,35700.0
2015-03-06 12:50:00,56.64,56.66,56.58,56.59,62200.0,46.778,46.7945,46.7284,46.7367,62200.0
2015-03-06 12:55:00,56.59,56.59,56.54,56.59,39600.0,46.7367,46.7367,46.6954,46.7367,39600.0
2015-03-06 13:00:00,56.59,56.62,56.54,56.55,53000.0,46.7367,46.7615,46.6954,46.7037,53000.0
2015-03-06 13:05:00,56.54,56.59,56.51,56.55,40800.0,46.6954,46.7367,46.6706,46.7037,40800.0
2015-03-06 13:10:00,56.56,56.59,56.52,56.59,148300.0,46.7119,46.7367,46.6789,46.7367,148300.0
2015-03-06 13:15:00,56.58,56.59,56.54,56.55,49200.0,46.7284,46.7367,46.6954,46.7037,49200.0
2015-03-06 13:20:00,56.56,56.57,56.5,56.5,67700.0,46.7119,46.7202,46.6624,46.6624,67700.0
2015-03-06 13:25:00,56.5,56.56,56.47,56.55,109800.0,46.6624,46.7119,46.6376,46.7037,109800.0
2015-03-06 13:30:00,56.55,56.55,56.5,56.5,81400.0,46.7037,46.7037,46.6624,46.6624,81400.0
2015-03-06 13:35:00,56.5,56.52,56.48,56.51,92000.0,46.6624,46.6789,46.6458,46.6706,92000.0
2015-03-06 13:40:00,56.51,56.52,56.49,56.51,73600.0,46.6706,46.6789,46.6541,46.6706,73600.0
2015-03-06 13:45:00,56.51,56.51,56.46,56.51,70500.0,46.6706,46.6706,46.6293,46.6706,70500.0
2015-03-06 13:50:00,56.51,56.53,56.5,56.52,35900.0,46.6706,46.6871,46.6624,46.6789,35900.0
2015-03-06 13:55:00,56.53,56.58,56.52,56.58,29200.0,46.6871,46.7284,46.6789,46.7284,29200.0
2015-03-06 14:00:00,56.58,56.64,56.57,56.63,126300.0,46.7284,46.778,46.7202,46.7697,126300.0
2015-03-06 14:05:00,56.64,56.66,56.62,56.64,39600.0,46.778,46.7945,46.7615,46.778,39600.0
2015-03-06 14:10:00,56.65,56.66,56.64,56.64,27700.0,46.7862,46.7945,46.778,46.778,27700.0
2015-03-06 14:15:00,56.65,56.66,56.62,56.62,23900.0,46.7862,46.7945,46.7615,46.7615,23900.0
2015-03-06 14:20:00,56.62,56.62,56.49,56.53,134100.0,46.7615,46.7615,46.6541,46.6871,134100.0
2015-03-06 14:25:00,56.53,56.55,56.51,56.52,45400.0,46.6871,46.7037,46.6706,46.6789,45400.0
2015-03-06 14:30:00,56.52,56.53,56.5,56.52,254200.0,46.6789,46.6871,46.6624,46.6789,254200.0
2015-03-06 14:35:00,56.52,56.52,56.42,56.43,74400.0,46.6789,46.6789,46.5963,46.6045,74400.0
2015-03-06 14:40:00,56.43,56.44,56.39,56.42,63800.0,46.6045,46.6128,46.5715,46.5963,63800.0
2015-03-06 14:45:00,56.42,56.45,56.42,56.45,37400.0,46.5963,46.6211,46.5963,46.6211,37400.0
2015-03-06 14:50:00,56.46,56.48,56.42,56.48,101100.0,46.6293,46.6458,46.5963,46.6458,101100.0
2015-03-06 14:55:00,56.48,56.49,56.44,56.44,81100.0,46.6458,46.6541,46.6128,46.6128,81100.0
2015-03-06 15:00:00,56.44,56.56,56.44,56.55,63100.0,46.6128,46.7119,46.6128,46.7037,63100.0
2015-03-06 15:05:00,56.55,56.58,56.54,56.55,68000.0,46.7037,46.7284,46.6954,46.7037,68000.0
2015-03-06 15:10:00,56.56,56.56,56.48,56.51,85300.0,46.7119,46.7119,46.6458,46.6706,85300.0
2015-03-06 15:15:00,56.51,56.53,56.47,56.53,78200.0,46.6706,46.6871,46.6376,46.6871,78200.0
2015-03-06 15:20:00,56.53,56.55,56.51,56.55,106800.0,46.6871,46.7037,46.6706,46.7037,106800.0
2015-03-06 15:25:00,56.55,56.56,56.46,56.48,139700.0,46.7037,46.7119,46.6293,46.6458,139700.0
2015-03-06 15:30:00,56.48,56.53,56.43,56.45,196900.0,46.6458,46.6871,46.6045,46.6211,196900.0
2015-03-06 15:35:00,56.45,56.48,56.42,56.43,222700.0,46.6211,46.6458,46.5963,46.6045,222700.0
2015-03-06 15:40:00,56.44,56.44,56.38,56.41,363700.0,46.6128,46.6128,46.5633,46.588,363700.0
2015-03-06 15:45:00,56.4,56.44,56.38,56.42,267000.0,46.5798,46.6128,46.5633,46.5963,267000.0
2015-03-06 15:50:00,56.42,56.46,56.41,56.44,235600.0,46.5963,46.6293,46.588,46.6128,235600.0
2015-03-06 15:55:00,56.44,56.5,56.43,56.48,574700.0,46.6128,46.6624,46.6045,46.6458,574700.0
2015-03-09 09:30:00,56.51,56.68,56.46,56.68,217100.0,46.6706,46.811,46.6293,46.811,217100.0
2015-03-09 09:35:00,56.69,56.73,56.64,56.72,116600.0,46.8193,46.8523,46.778,46.8441,116600.0
2015-03-09 09:40:00,56.73,56.76,56.7,56.75,150400.0,46.8523,46.8771,46.8275,46.8688,150400.0
2015-03-09 09:45:00,56.74,56.77,56.7,56.76,48700.0,46.8606,46.8853,46.8275,46.8771,48700.0
2015-03-09 09:50:00,56.75,56.77,56.71,56.74,53300.0,46.8688,46.8853,46.8358,46.8606,53300.0
2015-03-09 09:55:00,56.74,56.78,56.74,56.77,26600.0,46.8606,46.8936,46.8606,46.8853,26600.0
2015-03-09 10:00:00,56.77,56.79,56.73,56.79,61100.0,46.8853,46.9019,46.8523,46.9019,61100.0
2015-03-09 10:05:00,56.78,56.79,56.76,56.78,98300.0,46.8936,46.9019,46.8771,46.8936,98300.0
2015-03-09 10:10:00,56.77,56.8,56.76,56.79,51600.0,46.8853,46.9101,46.8771,46.9019,51600.0
2015-03-09 10:15:00,56.79,56.8,56.75,56.77,36000.0,46.9019,46.9101,46.8688,46.8853,36000.0
2015-03-09 10:20:00,56.77,56.81,56.77,56.77,31500.0,46.8853,46.9184,46.8853,46.8853,31500.0
2015-03-09 10:25:00,56.77,56.78,56.74,56.78,25600.0,46.8853,46.8936,46.8606,46.8936,25600.0
2015-03-09 10:30:00,56.79,56.81,56.76,56.8,33000.0,46.9019,46.9184,46.8771,46.9101,33000.0
2015-03-09 10:35:00,56.8,56.81,56.77,56.78,111700.0,46.9101,46.9184,46.8853,46.8936,111700.0
2015-03-09 10:40:00,56.77,56.83,56.76,56.82,59100.0,46.8853,46.9349,46.8771,46.9266,59100.0
2015-03-09 10:45:00,56.81,56.84,56.81,56.84,44500.0,46.9184,46.9432,46.9184,46.9432,44500.0
2015-03-09 10:50:00,56.85,56.87,56.83,56.86,42600.0,46.9514,46.9679,46.9349,46.9597,42600.0
2015-03-09 10:55:00,56.86,56.86,56.83,56.84,35700.0,46.9597,46.9597,46.9349,46.9432,35700.0
2015-03-09 11:00:00,56.84,56.85,56.79,56.81,26700.0,46.9432,46.9514,46.9019,46.9184,26700.0
2015-03-09 11:05:00,56.8,56.84,56.8,56.83,193800.0,46.9101,46.9432,46.9101,46.9349,193800.0
2015-03-09 11:10:00,56.82,56.84,56.81,56.82,109700.0,46.9266,46.9432,46.9184,46.9266,109700.0
2015-03-09 11:15:00,56.82,56.86,56.81,56.84,31700.0,46.9266,46.9597,46.9184,46.9432,31700.0
2015-03-09 11:20:00,56.85,56.85,56.81,56.84,19500.0,46.9514,46.9514,46.9184,46.9432,19500.0
2015-03-09 11:25:00,56.84,56.9,56.83,56.88,45100.0,46.9432,46.9927,46.9349,46.9762,45100.0
2015-03-09 11:30:00,56.88,56.9,56.88,56.89,22700.0,46.9762,46.9927,46.9762,46.9845,22700.0
2015-03-09 11:35:00,56.88,56.9,56.87,56.88,20300.0,46.9762,46.9927,46.9679,46.9762,20300.0
2015-03-09 11:40:00,56.89,56.94,56.88,56.93,63600.0,46.9845,47.0257,46.9762,47.0175,63600.0
2015-03-09 11:45:00,56.94,56.94,56.91,56.93,36000.0,47.0257,47.0257,47.001,47.0175,36000.0
2015-03-09 11:50:00,56.93,56.93,56.86,56.87,152000.0,47.0175,47.0175,46.9597,46.9679,152000.0
2015-03-09 11:55:00,56.87,56.88,56.85,56.87,35600.0,46.9679,46.9762,46.9514,46.9679,35600.0
2015-03-09 12:00:00,56.88,56.9,56.84,56.86,27700.0,46.9762,46.9927,46.9432,46.9597,27700.0
2015-03-09 12:05:00,56.87,56.87,56.82,56.82,19500.0,46.9679,46.9679,46.9266,46.9266,19500.0
2015-03-09 12:10:00,56.84,56.87,56.84,56.84,31700.0,46.9432,46.9679,46.9432,46.9432,31700.0
2015-03-09 12:15:00,56.84,56.85,56.82,56.84,26600.0,46.9432,46.9514,46.9266,46.9432,26600.0
2015-03-09 12:20:00,56.84,56.87,56.84,56.86,16300.0,46.9432,46.9679,46.9432,46.9597,16300.0
2015-03-09 12:25:00,56.87,56.87,56.84,56.86,26300.0,46.9679,46.9679,46.9432,46.9597,26300.0
2015-03-09 12:30:00,56.85,56.87,56.84,56.87,57500.0,46.9514,46.9679,46.9432,46.9679,57500.0
2015-03-09 12:35:00,56.87,56.88,56.85,56.86,300900.0,46.9679,46.9762,46.9514,46.9597,300900.0
2015-03-09 12:40:00,56.86,56.89,56.85,56.89,102700.0,46.9597,46.9845,46.9514,46.9845,102700.0
2015-03-09 12:45:00,56.89,56.9,56.88,56.88,22300.0,46.9845,46.9927,46.9762,46.9762,22300.0
2015-03-09 12:50:00,56.89,56.9,56.88,56.89,13700.0,46.9845,46.9927,46.9762,46.9845,13700.0
2015-03-09 12:55:00,56.89,56.92,56.89,56.91,17900.0,46.9845,47.0092,46.9845,47.001,17900.0
2015-03-09 13:00:00,56.92,56.92,56.9,56.91,23000.0,47.0092,47.0092,46.9927,47.001,23000.0
2015-03-09 13:05:00,56.9,56.92,56.89,56.92,10000.0,46.9927,47.0092,46.9845,47.0092,10000.0
2015-03-09 13:10:00,56.92,56.93,56.91,56.92,17600.0,47.0092,47.0175,47.001,47.0092,17600.0
2015-03-09 13:15:00,56.92,56.93,56.9,56.91,21900.0,47.0092,47.0175,46.9927,47.001,21900.0
2015-03-09 13:20:00,56.91,56.93,56.9,56.93,13500.0,47.001,47.0175,46.9927,47.0175,13500.0
2015-03-09 13:25:00,56.93,56.97,56.92,56.96,52900.0,47.0175,47.0505,47.0092,47.0423,52900.0
2015-03-09 13:30:00,56.96,56.98,56.96,56.96,21600.0,47.0423,47.0588,47.0423,47.0423,21600.0
2015-03-09 13:35:00,56.96,56.97,56.96,56.97,25700.0,47.0423,47.0505,47.0423,47.0505,25700.0
2015-03-09 13:40:00,56.97,57.01,56.96,57.01,63100.0,47.0505,47.0836,47.0423,47.0836,63100.0
2015-03-09 13:45:00,57.01,57.02,56.99,57.02,19700.0,47.0836,47.0918,47.067,47.0918,19700.0
2015-03-09 13:50:00,57.02,57.03,57.0,57.01,41500.0,47.0918,47.1001,47.0753,47.0836,41500.0
2015-03-09 13:55:00,57.01,57.02,57.0,57.01,29300.0,47.0836,47.0918,47.0753,47.0836,29300.0
2015-03-09 14:00:00,57.01,57.02,57.0,57.0,55000.0,47.0836,47.0918,47.0753,47.0753,55000.0
2015-03-09 14:05:00,57.01,57.02,57.0,57.0,36100.0,47.0836,47.0918,47.0753,47.0753,36100.0
2015-03-09 14:10:00,57.01,57.01,56.99,57.0,50300.0,47.0836,47.0836,47.067,47.0753,50300.0
2015-03-09 14:15:00,57.0,57.01,56.99,57.0,31500.0,47.0753,47.0836,47.067,47.0753,31500.0
2015-03-09 14:20:00,57.0,57.01,56.99,57.01,23400.0,47.0753,47.0836,47.067,47.0836,23400.0
2015-03-09 14:25:00,57.01,57.02,57.0,57.02,51500.0,47.0836,47.0918,47.0753,47.0918,51500.0
2015-03-09 14:30:00,57.02,57.02,56.98,56.99,64700.0,47.0918,47.0918,47.0588,47.067,64700.0
2015-03-09 14:35:00,56.99,57.01,56.97,56.99,99600.0,47.067,47.0836,47.0505,47.067,99600.0
2015-03-09 14:40:00,56.99,57.02,56.98,57.01,126100.0,47.067,47.0918,47.0588,47.0836,126100.0
2015-03-09 14:45:00,57.01,57.04,57.0,57.03,122600.0,47.0836,47.1083,47.0753,47.1001,122600.0
2015-03-09 14:50:00,57.03,57.07,57.03,57.06,113200.0,47.1001,47.1331,47.1001,47.1249,113200.0
2015-03-09 14:55:00,57.06,57.08,57.04,57.07,76700.0,47.1249,47.1414,47.1083,47.1331,76700.0
2015-03-09 15:00:00,57.07,57.07,57.04,57.05,61900.0,47.1331,47.1331,47.1083,47.1166,61900.0
2015-03-09 15:05:00,57.05,57.07,57.03,57.07,61000.0,47.1166,47.1331,47.1001,47.1331,61000.0
2015-03-09 15:10:00,57.07,57.09,57.04,57.05,68800.0,47.1331,47.1496,47.1083,47.1166,68800.0
2015-03-09 15:15:00,57.06,57.06,57.02,57.02,104700.0,47.1249,47.1249,47.0918,47.0918,104700.0
2015-03-09 15:20:00,57.02,57.04,57.0,57.01,74500.0,47.0918,47.1083,47.0753,47.0836,74500.0
2015-03-09 15:25:00,57.02,57.04,57.0,57.03,174800.0,47.0918,47.1083,47.0753,47.1001,174800.0
2015-03-09 15:30:00,57.04,57.08,57.03,57.07,95600.0,47.1083,47.1414,47.1001,47.1331,95600.0
2015-03-09 15:35:00,57.07,57.07,57.03,57.04,120900.0,47.1331,47.1331,47.1001,47.1083,120900.0
2015-03-09 15:40:00,57.04,57.07,57.01,57.02,173900.0,47.1083,47.1331,47.0836,47.0918,173900.0
2015-03-09 15:45:00,57.03,57.07,57.03,57.05,174600.0,47.1001,47.1331,47.1001,47.1166,174600.0
2015-03-09 15:50:00,57.05,57.07,57.0,57.03,358300.0,47.1166,47.1331,47.0753,47.1001,358300.0
2015-03-09 15:55:00,57.03,57.03,56.97,56.98,507200.0,47.1001,47.1001,47.0505,47.0588,507200.0
2015-03-10 09:30:00,56.59,56.59,56.31,56.4,249200.0,46.7367,46.7367,46.5054,46.5798,249200.0
2015-03-10 09:35:00,56.4,56.43,56.38,56.41,161200.0,46.5798,46.6045,46.5633,46.588,161200.0
2015-03-10 09:40:00,56.39,56.46,56.38,56.41,168100.0,46.5715,46.6293,46.5633,46.588,168100.0
2015-03-10 09:45:00,56.4,56.4,56.34,56.39,172700.0,46.5798,46.5798,46.5302,46.5715,172700.0
2015-03-10 09:50:00,56.38,56.43,56.31,56.43,141400.0,46.5633,46.6045,46.5054,46.6045,141400.0
2015-03-10 09:55:00,56.43,56.44,56.37,56.38,157100.0,46.6045,46.6128,46.555,46.5633,157100.0
2015-03-10 10:00:00,56.37,56.41,56.36,56.4,87900.0,46.555,46.588,46.5467,46.5798,87900.0
2015-03-10 10:05:00,56.4,56.4,56.36,56.37,136600.0,46.5798,46.5798,46.5467,46.555,136600.0
2015-03-10 10:10:00,56.38,56.38,56.28,56.3,98000.0,46.5633,46.5633,46.4807,46.4972,98000.0
2015-03-10 10:15:00,56.3,56.3,56.24,56.3,119400.0,46.4972,46.4972,46.4476,46.4972,119400.0
2015-03-10 10:20:00,56.3,56.33,56.29,56.29,75600.0,46.4972,46.522,46.4889,46.4889,75600.0
2015-03-10 10:25:00,56.29,56.33,56.24,56.33,161700.0,46.4889,46.522,46.4476,46.522,161700.0
2015-03-10 10:30:00,56.33,56.33,56.26,56.26,79100.0,46.522,46.522,46.4641,46.4641,79100.0
2015-03-10 10:35:00,56.26,56.28,56.22,56.26,107600.0,46.4641,46.4807,46.4311,46.4641,107600.0
2015-03-10 10:40:00,56.26,56.32,56.25,56.3,62200.0,46.4641,46.5137,46.4559,46.4972,62200.0
2015-03-10 10:45:00,56.31,56.33,56.29,56.32,44200.0,46.5054,46.522,46.4889,46.5137,44200.0
2015-03-10 10:50:00,56.31,56.38,56.31,56.37,80500.0,46.5054,46.5633,46.5054,46.555,80500.0
2015-03-10 10:55:00,56.37,56.4,56.34,56.34,114100.0,46.555,46.5798,46.5302,46.5302,114100.0
2015-03-10 11:00:00,56.35,56.41,56.34,56.38,64900.0,46.5385,46.588,46.5302,46.5633,64900.0
2015-03-10 11:05:00,56.38,56.42,56.38,56.41,77900.0,46.5633,46.5963,46.5633,46.588,77900.0
2015-03-10 11:10:00,56.41,56.46,56.4,56.44,82200.0,46.588,46.6293,46.5798,46.6128,82200.0
2015-03-10 11:15:00,56.45,56.47,56.44,56.47,54000.0,46.6211,46.6376,46.6128,46.6376,54000.0
2015-03-10 11:20:00,56.46,56.49,56.45,56.46,51200.0,46.6293,46.6541,46.6211,46.6293,51200.0
2015-03-10 11:25:00,56.46,56.5,56.45,56.46,67700.0,46.6293,46.6624,46.6211,46.6293,67700.0
2015-03-10 11:30:00,56.46,56.48,56.43,56.44,77600.0,46.6293,46.6458,46.6045,46.6128,77600.0
2015-03-10 11:35:00,56.43,56.44,56.39,56.41,103400.0,46.6045,46.6128,46.5715,46.588,103400.0
2015-03-10 11:40:00,56.4,56.41,56.35,56.37,64000.0,46.5798,46.588,46.5385,46.555,64000.0
2015-03-10 11:45:00,56.37,56.37,56.31,56.31,66800.0,46.555,46.555,46.5054,46.5054,66800.0
2015-03-10 11:50:00,56.31,56.32,56.26,56.27,91400.0,46.5054,46.5137,46.4641,46.4724,91400.0
2015-03-10 11:55:00,56.27,56.29,56.19,56.2,101800.0,46.4724,46.4889,46.4063,46.4146,101800.0
2015-03-10 12:00:00,56.2,56.21,56.16,56.19,121000.0,46.4146,46.4229,46.3816,46.4063,121000.0
2015-03-10 12:05:00,56.19,56.21,56.17,56.21,69200.0,46.4063,46.4229,46.3898,46.4229,69200.0
2015-03-10 12:10:00,56.21,56.26,56.21,56.24,58700.0,46.4229,46.4641,46.4229,46.4476,58700.0
2015-03-10 12:15:00,56.24,56.26,56.2,56.21,93500.0,46.4476,46.4641,46.4146,46.4229,93500.0
2015-03-10 12:20:00,56.21,56.21,56.13,56.14,38000.0,46.4229,46.4229,46.3568,46.365,38000.0
2015-03-10 12:25:00,56.14,56.19,56.13,56.16,45000.0,46.365,46.4063,46.3568,46.3816,45000.0
2015-03-10 12:30:00,56.14,56.17,56.13,56.15,114000.0,46.365,46.3898,46.3568,46.3733,114000.0
2015-03-10 12:35:00,56.15,56.21,56.15,56.21,22000.0,46.3733,46.4229,46.3733,46.4229,22000.0
2015-03-10 12:40:00,56.2,56.24,56.19,56.21,53000.0,46.4146,46.4476,46.4063,46.4229,53000.0
2015-03-10 12:45:00,56.2,56.22,56.16,56.18,170600.0,46.4146,46.4311,46.3816,46.3981,170600.0
2015-03-10 12:50:00,56.17,56.2,56.15,56.17,32900.0,46.3898,46.4146,46.3733,46.3898,32900.0
2015-03-10 12:55:00,56.18,56.23,56.18,56.19,29400.0,46.3981,46.4394,46.3981,46.4063,29400.0
2015-03-10 13:00:00,56.19,56.2,56.17,56.18,45900.0,46.4063,46.4146,46.3898,46.3981,45900.0
2015-03-10 13:05:00,56.18,56.21,56.15,56.15,59100.0,46.3981,46.4229,46.3733,46.3733,59100.0
2015-03-10 13:10:00,56.15,56.19,56.14,56.16,31900.0,46.3733,46.4063,46.365,46.3816,31900.0
2015-03-10 13:15:00,56.15,56.19,56.14,56.19,154900.0,46.3733,46.4063,46.365,46.4063,154900.0
2015-03-10 13:20:00,56.19,56.26,56.19,56.23,62400.0,46.4063,46.4641,46.4063,46.4394,62400.0
2015-03-10 13:25:00,56.24,56.25,56.19,56.19,30100.0,46.4476,46.4559,46.4063,46.4063,30100.0
2015-03-10 13:30:00,56.18,56.19,56.16,56.18,168100.0,46.3981,46.4063,46.3816,46.3981,168100.0
2015-03-10 13:35:00,56.18,56.19,56.16,56.17,335200.0,46.3981,46.4063,46.3816,46.3898,335200.0
2015-03-10 13:40:00,56.17,56.18,56.15,56.17,190600.0,46.3898,46.3981,46.3733,46.3898,190600.0
2015-03-10 13:45:00,56.17,56.22,56.16,56.2,58600.0,46.3898,46.4311,46.3816,46.4146,58600.0
2015-03-10 13:50:00,56.2,56.21,56.18,56.19,24100.0,46.4146,46.4229,46.3981,46.4063,24100.0
2015-03-10 13:55:00,56.19,56.2,56.16,56.16,111400.0,46.4063,46.4146,46.3816,46.3816,111400.0
2015-03-10 14:00:00,56.16,56.18,56.15,56.17,102600.0,46.3816,46.3981,46.3733,46.3898,102600.0
2015-03-10 14:05:00,56.18,56.21,56.17,56.21,36100.0,46.3981,46.4229,46.3898,46.4229,36100.0
2015-03-10 14:10:00,56.2,56.22,56.1,56.13,196200.0,46.4146,46.4311,46.332,46.3568,196200.0
2015-03-10 14:15:00,56.13,56.15,56.1,56.12,62500.0,46.3568,46.3733,46.332,46.3485,62500.0
2015-03-10 14:20:00,56.12,56.12,56.08,56.09,40600.0,46.3485,46.3485,46.3155,46.3237,40600.0
2015-03-10 14:25:00,56.09,56.12,56.08,56.09,64300.0,46.3237,46.3485,46.3155,46.3237,64300.0
2015-03-10 14:30:00,56.09,56.13,56.08,56.11,65500.0,46.3237,46.3568,46.3155,46.3403,65500.0
2015-03-10 14:35:00,56.11,56.12,56.08,56.11,34300.0,46.3403,46.3485,46.3155,46.3403,34300.0
2015-03-10 14:40:00,56.11,56.12,56.09,56.11,72000.0,46.3403,46.3485,46.3237,46.3403,72000.0
2015-03-10 14:45:00,56.12,56.18,56.12,56.13,119800.0,46.3485,46.3981,46.3485,46.3568,119800.0
2015-03-10 14:50:00,56.13,56.15,56.1,56.1,83800.0,46.3568,46.3733,46.332,46.332,83800.0
2015-03-10 14:55:00,56.11,56.11,56.08,56.09,68900.0,46.3403,46.3403,46.3155,46.3237,68900.0
2015-03-10 15:00:00,56.09,56.13,56.06,56.09,169800.0,46.3237,46.3568,46.299,46.3237,169800.0
2015-03-10 15:05:00,56.09,56.15,56.09,56.13,64100.0,46.3237,46.3733,46.3237,46.3568,64100.0
2015-03-10 15:10:00,56.14,56.14,56.09,56.11,74000.0,46.365,46.365,46.3237,46.3403,74000.0
2015-03-10 15:15:00,56.11,56.17,56.1,56.16,85900.0,46.3403,46.3898,46.332,46.3816,85900.0
2015-03-10 15:20:00,56.15,56.17,56.14,56.16,104600.0,46.3733,46.3898,46.365,46.3816,104600.0
2015-03-10 15:25:00,56.16,56.16,56.08,56.09,378000.0,46.3816,46.3816,46.3155,46.3237,378000.0
2015-03-10 15:30:00,56.1,56.1,56.05,56.06,100600.0,46.332,46.332,46.2907,46.299,100600.0
2015-03-10 15:35:00,56.06,56.09,56.06,56.08,95800.0,46.299,46.3237,46.299,46.3155,95800.0
2015-03-10 15:40:00,56.08,56.11,56.06,56.07,184800.0,46.3155,46.3403,46.299,46.3072,184800.0
2015-03-10 15:45:00,56.07,56.1,56.05,56.08,315800.0,46.3072,46.332,46.2907,46.3155,315800.0
2015-03-10 15:50:00,56.07,56.08,56.05,56.05,474800.0,46.3072,46.3155,46.2907,46.2907,474800.0
2015-03-10 15:55:00,56.06,56.06,55.94,55.96,961200.0,46.299,46.299,46.1999,46.2164,961200.0
2015-03-11 09:30:00,56.06,56.12,55.99,56.03,359500.0,46.299,46.3485,46.2412,46.2742,359500.0
2015-03-11 09:35:00,56.03,56.04,55.96,55.98,235200.0,46.2742,46.2825,46.2164,46.2329,235200.0
2015-03-11 09:40:00,55.98,56.07,55.96,56.07,413400.0,46.2329,46.3072,46.2164,46.3072,413400.0
2015-03-11 09:45:00,56.06,56.07,56.03,56.04,137400.0,46.299,46.3072,46.2742,46.2825,137400.0
2015-03-11 09:50:00,56.05,56.08,56.02,56.04,157400.0,46.2907,46.3155,46.2659,46.2825,157400.0
2015-03-11 09:55:00,56.05,56.09,56.04,56.06,410200.0,46.2907,46.3237,46.2825,46.299,410200.0
2015-03-11 10:00:00,56.06,56.12,56.03,56.11,167500.0,46.299,46.3485,46.2742,46.3403,167500.0
2015-03-11 10:05:00,56.1,56.16,56.1,56.16,50900.0,46.332,46.3816,46.332,46.3816,50900.0
2015-03-11 10:10:00,56.15,56.15,56.05,56.07,46100.0,46.3733,46.3733,46.2907,46.3072,46100.0
2015-03-11 10:15:00,56.07,56.09,56.04,56.06,40200.0,46.3072,46.3237,46.2825,46.299,40200.0
2015-03-11 10:20:00,56.06,56.09,56.05,56.08,418300.0,46.299,46.3237,46.2907,46.3155,418300.0
2015-03-11 10:25:00,56.08,56.08,56.04,56.07,35300.0,46.3155,46.3155,46.2825,46.3072,35300.0
2015-03-11 10:30:00,56.07,56.07,55.98,55.98,134700.0,46.3072,46.3072,46.2329,46.2329,134700.0
2015-03-11 10:35:00,55.97,55.98,55.95,55.96,83800.0,46.2246,46.2329,46.2081,46.2164,83800.0
2015-03-11 10:40:00,55.96,55.98,55.93,55.93,38500.0,46.2164,46.2329,46.1916,46.1916,38500.0
2015-03-11 10:45:00,55.93,55.96,55.92,55.95,178900.0,46.1916,46.2164,46.1833,46.2081,178900.0
2015-03-11 10:50:00,55.95,56.0,55.93,56.0,179900.0,46.2081,46.2494,46.1916,46.2494,179900.0
2015-03-11 10:55:00,56.0,56.01,55.98,56.0,52800.0,46.2494,46.2577,46.2329,46.2494,52800.0
2015-03-11 11:00:00,56.0,56.03,55.99,55.99,90500.0,46.2494,46.2742,46.2412,46.2412,90500.0
2015-03-11 11:05:00,55.98,55.99,55.95,55.96,70900.0,46.2329,46.2412,46.2081,46.2164,70900.0
2015-03-11 11:10:00,55.97,56.03,55.97,56.01,133400.0,46.2246,46.2742,46.2246,46.2577,133400.0
2015-03-11 11:15:00,56.02,56.06,56.0,56.02,206000.0,46.2659,46.299,46.2494,46.2659,206000.0
2015-03-11 11:20:00,56.03,56.03,55.99,56.0,57800.0,46.2742,46.2742,46.2412,46.2494,57800.0
2015-03-11 11:25:00,56.0,56.07,56.0,56.07,64700.0,46.2494,46.3072,46.2494,46.3072,64700.0
2015-03-11 11:30:00,56.07,56.09,56.05,56.08,140500.0,46.3072,46.3237,46.2907,46.3155,140500.0
2015-03-11 11:35:00,56.09,56.11,56.05,56.05,47900.0,46.3237,46.3403,46.2907,46.2907,47900.0
2015-03-11 11:40:00,56.05,56.06,56.04,56.04,25300.0,46.2907,46.299,46.2825,46.2825,25300.0
2015-03-11 11:45:00,56.04,56.06,56.03,56.05,26200.0,46.2825,46.299,46.2742,46.2907,26200.0
2015-03-11 11:50:00,56.05,56.05,56.0,56.05,121400.0,46.2907,46.2907,46.2494,46.2907,121400.0
2015-03-11 11:55:00,56.04,56.06,56.01,56.05,54100.0,46.2825,46.299,46.2577,46.2907,54100.0
2015-03-11 12:00:00,56.05,56.06,56.02,56.03,45200.0,46.2907,46.299,46.2659,46.2742,45200.0
2015-03-11 12:05:00,56.03,56.03,55.98,56.01,96100.0,46.2742,46.2742,46.2329,46.2577,96100.0
2015-03-11 12:10:00,56.01,56.05,56.0,56.05,36200.0,46.2577,46.2907,46.2494,46.2907,36200.0
2015-03-11 12:15:00,56.05,56.09,56.03,56.07,213800.0,46.2907,46.3237,46.2742,46.3072,213800.0
2015-03-11 12:20:00,56.07,56.07,56.01,56.01,26700.0,46.3072,46.3072,46.2577,46.2577,26700.0
2015-03-11 12:25:00,56.01,56.01,55.97,55.99,27200.0,46.2577,46.2577,46.2246,46.2412,27200.0
2015-03-11 12:30:00,56.0,56.02,55.98,56.01,29600.0,46.2494,46.2659,46.2329,46.2577,29600.0
2015-03-11 12:35:00,56.01,56.06,55.99,56.06,25800.0,46.2577,46.299,46.2412,46.299,25800.0
2015-03-11 12:40:00,56.07,56.07,56.04,56.05,18200.0,46.3072,46.3072,46.2825,46.2907,18200.0
2015-03-11 12:45:00,56.05,56.06,56.02,56.03,137500.0,46.2907,46.299,46.2659,46.2742,137500.0
2015-03-11 12:50:00,56.03,56.08,56.03,56.06,256700.0,46.2742,46.3155,46.2742,46.299,256700.0
2015-03-11 12:55:00,56.06,56.06,56.03,56.05,62400.0,46.299,46.299,46.2742,46.2907,62400.0
2015-03-11 13:00:00,56.04,56.06,56.02,56.02,127300.0,46.2825,46.299,46.2659,46.2659,127300.0
2015-03-11 13:05:00,56.03,56.05,56.02,56.04,20500.0,46.2742,46.2907,46.2659,46.2825,20500.0
2015-03-11 13:10:00,56.05,56.05,56.02,56.04,22800.0,46.2907,46.2907,46.2659,46.2825,22800.0
2015-03-11 13:15:00,56.04,56.06,56.02,56.02,65000.0,46.2825,46.299,46.2659,46.2659,65000.0
2015-03-11 13:20:00,56.02,56.03,56.01,56.03,66100.0,46.2659,46.2742,46.2577,46.2742,66100.0
2015-03-11 13:25:00,56.03,56.04,56.0,56.02,35000.0,46.2742,46.2825,46.2494,46.2659,35000.0
2015-03-11 13:30:00,56.02,56.03,55.94,55.95,97600.0,46.2659,46.2742,46.1999,46.2081,97600.0
2015-03-11 13:35:00,55.95,55.99,55.94,55.98,36600.0,46.2081,46.2412,46.1999,46.2329,36600.0
2015-03-11 13:40:00,55.98,55.98,55.93,55.93,54700.0,46.2329,46.2329,46.1916,46.1916,54700.0
2015-03-11 13:45:00,55.94,55.94,55.85,55.85,156800.0,46.1999,46.1999,46.1255,46.1255,156800.0
2015-03-11 13:50:00,55.84,55.9,55.84,55.9,27700.0,46.1173,46.1668,46.1173,46.1668,27700.0
2015-03-11 13:55:00,55.91,55.93,55.9,55.91,103800.0,46.1751,46.1916,46.1668,46.1751,103800.0
2015-03-11 14:00:00,55.91,55.94,55.89,55.93,87900.0,46.1751,46.1999,46.1586,46.1916,87900.0
2015-03-11 14:05:00,55.93,55.96,55.92,55.95,224200.0,46.1916,46.2164,46.1833,46.2081,224200.0
2015-03-11 14:10:00,55.95,55.95,55.91,55.92,163000.0,46.2081,46.2081,46.1751,46.1833,163000.0
2015-03-11 14:15:00,55.92,56.0,55.9,55.98,142900.0,46.1833,46.2494,46.1668,46.2329,142900.0
2015-03-11 14:20:00,55.98,56.0,55.95,55.97,89200.0,46.2329,46.2494,46.2081,46.2246,89200.0
2015-03-11 14:25:00,55.97,55.99,55.96,55.97,84200.0,46.2246,46.2412,46.2164,46.2246,84200.0
2015-03-11 14:30:00,55.97,56.0,55.96,55.98,60800.0,46.2246,46.2494,46.2164,46.2329,60800.0
2015-03-11 14:35:00,55.98,56.03,55.97,56.02,22800.0,46.2329,46.2742,46.2246,46.2659,22800.0
2015-03-11 14:40:00,56.02,56.02,55.94,55.96,67000.0,46.2659,46.2659,46.1999,46.2164,67000.0
2015-03-11 14:45:00,55.97,56.01,55.96,56.0,39600.0,46.2246,46.2577,46.2164,46.2494,39600.0
2015-03-11 14:50:00,56.0,56.02,55.99,56.01,44200.0,46.2494,46.2659,46.2412,46.2577,44200.0
2015-03-11 14:55:00,56.0,56.07,55.99,56.06,43200.0,46.2494,46.3072,46.2412,46.299,43200.0
2015-03-11 15:00:00,56.06,56.06,56.02,56.03,29900.0,46.299,46.299,46.2659,46.2742,29900.0
2015-03-11 15:05:00,56.03,56.04,56.0,56.0,27000.0,46.2742,46.2825,46.2494,46.2494,27000.0
2015-03-11 15:10:00,55.99,56.01,55.96,55.96,37200.0,46.2412,46.2577,46.2164,46.2164,37200.0
2015-03-11 15:15:00,55.97,56.01,55.96,56.01,48100.0,46.2246,46.2577,46.2164,46.2577,48100.0
2015-03-11 15:20:00,56.0,56.01,55.96,55.96,135300.0,46.2494,46.2577,46.2164,46.2164,135300.0
2015-03-11 15:25:00,55.97,56.01,55.95,55.96,76200.0,46.2246,46.2577,46.2081,46.2164,76200.0
2015-03-11 15:30:00,55.95,55.97,55.89,55.9,69800.0,46.2081,46.2246,46.1586,46.1668,69800.0
2015-03-11 15:35:00,55.89,55.91,55.88,55.91,142000.0,46.1586,46.1751,46.1503,46.1751,142000.0
2015-03-11 15:40:00,55.92,55.95,55.89,55.95,142000.0,46.1833,46.2081,46.1586,46.2081,142000.0
2015-03-11 15:45:00,55.95,55.95,55.86,55.88,245200.0,46.2081,46.2081,46.1338,46.1503,245200.0
2015-03-11 15:50:00,55.88,55.94,55.87,55.94,217300.0,46.1503,46.1999,46.1421,46.1999,217300.0
2015-03-11 15:55:00,55.93,55.96,55.89,55.9,581000.0,46.1916,46.2164,46.1586,46.1668,581000.0
2015-03-12 09:30:00,55.99,56.3,55.98,56.29,673700.0,46.2412,46.4972,46.2329,46.4889,673700.0
2015-03-12 09:35:00,56.3,56.36,56.27,56.33,332000.0,46.4972,46.5467,46.4724,46.522,332000.0
2015-03-12 09:40:00,56.32,56.47,56.32,56.46,289500.0,46.5137,46.6376,46.5137,46.6293,289500.0
2015-03-12 09:45:00,56.45,56.48,56.4,56.48,81800.0,46.6211,46.6458,46.5798,46.6458,81800.0
2015-03-12 09:50:00,56.48,56.5,56.4,56.41,98900.0,46.6458,46.6624,46.5798,46.588,98900.0
2015-03-12 09:55:00,56.41,56.42,56.36,56.36,238300.0,46.588,46.5963,46.5467,46.5467,238300.0
2015-03-12 10:00:00,56.36,56.39,56.3,56.32,105200.0,46.5467,46.5715,46.4972,46.5137,105200.0
2015-03-12 10:05:00,56.31,56.34,56.27,56.3,78100.0,46.5054,46.5302,46.4724,46.4972,78100.0
2015-03-12 10:10:00,56.29,56.31,56.27,56.28,27000.0,46.4889,46.5054,46.4724,46.4807,27000.0
2015-03-12 10:15:00,56.28,56.28,56.2,56.22,65900.0,46.4807,46.4807,46.4146,46.4311,65900.0
2015-03-12 10:20:00,56.21,56.32,56.2,56.32,238700.0,46.4229,46.5137,46.4146,46.5137,238700.0
2015-03-12 10:25:00,56.31,56.32,56.28,56.28,146500.0,46.5054,46.5137,46.4807,46.4807,146500.0
2015-03-12 10:30:00,56.29,56.33,56.28,56.3,45400.0,46.4889,46.522,46.4807,46.4972,45400.0
2015-03-12 10:35:00,56.29,56.31,56.27,56.3,59000.0,46.4889,46.5054,46.4724,46.4972,59000.0
2015-03-12 10:40:00,56.29,56.32,56.25,56.27,65700.0,46.4889,46.5137,46.4559,46.4724,65700.0
2015-03-12 10:45:00,56.27,56.28,56.24,56.25,62600.0,46.4724,46.4807,46.4476,46.4559,62600.0
2015-03-12 10:50:00,56.25,56.29,56.24,56.27,41900.0,46.4559,46.4889,46.4476,46.4724,41900.0
2015-03-12 10:55:00,56.28,56.34,56.28,56.3,104400.0,46.4807,46.5302,46.4807,46.4972,104400.0
2015-03-12 11:00:00,56.31,56.33,56.29,56.3,40300.0,46.5054,46.522,46.4889,46.4972,40300.0
2015-03-12 11:05:00,56.31,56.35,56.31,56.32,13100.0,46.5054,46.5385,46.5054,46.5137,13100.0
2015-03-12 11:10:00,56.33,56.39,56.32,56.39,61600.0,46.522,46.5715,46.5137,46.5715,61600.0
2015-03-12 11:15:00,56.39,56.45,56.38,56.45,51600.0,46.5715,46.6211,46.5633,46.6211,51600.0
2015-03-12 11:20:00,56.44,56.46,56.44,56.45,73300.0,46.6128,46.6293,46.6128,46.6211,73300.0
2015-03-12 11:25:00,56.45,56.47,56.42,56.44,27700.0,46.6211,46.6376,46.5963,46.6128,27700.0
2015-03-12 11:30:00,56.44,56.46,56.43,56.43,23600.0,46.6128,46.6293,46.6045,46.6045,23600.0
2015-03-12 11:35:00,56.43,56.44,56.41,56.42,52500.0,46.6045,46.6128,46.588,46.5963,52500.0
2015-03-12 11:40:00,56.42,56.43,56.41,56.41,67300.0,46.5963,46.6045,46.588,46.588,67300.0
2015-03-12 11:45:00,56.42,56.43,56.4,56.41,116600.0,46.5963,46.6045,46.5798,46.588,116600.0
2015-03-12 11:50:00,56.4,56.43,56.4,56.42,115600.0,46.5798,46.6045,46.5798,46.5963,115600.0
2015-03-12 11:55:00,56.42,56.43,56.39,56.43,83800.0,46.5963,46.6045,46.5715,46.6045,83800.0
2015-03-12 12:00:00,56.42,56.43,56.4,56.4,106100.0,46.5963,46.6045,46.5798,46.5798,106100.0
2015-03-12 12:05:00,56.4,56.42,56.39,56.4,64400.0,46.5798,46.5963,46.5715,46.5798,64400.0
2015-03-12 12:10:00,56.4,56.42,56.39,56.41,69800.0,46.5798,46.5963,46.5715,46.588,69800.0
2015-03-12 12:15:00,56.41,56.42,56.4,56.41,87800.0,46.588,46.5963,46.5798,46.588,87800.0
2015-03-12 12:20:00,56.41,56.42,56.36,56.36,40100.0,46.588,46.5963,46.5467,46.5467,40100.0
2015-03-12 12:25:00,56.37,56.4,56.36,56.4,32200.0,46.555,46.5798,46.5467,46.5798,32200.0
2015-03-12 12:30:00,56.39,56.4,56.37,56.4,39400.0,46.5715,46.5798,46.555,46.5798,39400.0
2015-03-12 12:35:00,56.41,56.41,56.36,56.38,36700.0,46.588,46.588,46.5467,46.5633,36700.0
2015-03-12 12:40:00,56.38,56.38,56.34,56.36,71500.0,46.5633,46.5633,46.5302,46.5467,71500.0
2015-03-12 12:45:00,56.36,56.4,56.36,56.39,31100.0,46.5467,46.5798,46.5467,46.5715,31100.0
2015-03-12 12:50:00,56.39,56.42,56.38,56.42,45100.0,46.5715,46.5963,46.5633,46.5963,45100.0
2015-03-12 12:55:00,56.41,56.43,56.4,56.41,17200.0,46.588,46.6045,46.5798,46.588,17200.0
2015-03-12 13:00:00,56.42,56.42,56.38,56.41,56900.0,46.5963,46.5963,46.5633,46.588,56900.0
2015-03-12 13:05:00,56.41,56.44,56.4,56.44,69200.0,46.588,46.6128,46.5798,46.6128,69200.0
2015-03-12 13:10:00,56.44,56.44,56.4,56.41,68400.0,46.6128,46.6128,46.5798,46.588,68400.0
2015-03-12 13:15:00,56.41,56.42,56.4,56.42,300000.0,46.588,46.5963,46.5798,46.5963,300000.0
2015-03-12 13:20:00,56.41,56.42,56.39,56.4,34900.0,46.588,46.5963,46.5715,46.5798,34900.0
2015-03-12 13:25:00,56.4,56.41,56.39,56.4,54400.0,46.5798,46.588,46.5715,46.5798,54400.0
2015-03-12 13:30:00,56.4,56.4,56.36,56.39,91200.0,46.5798,46.5798,46.5467,46.5715,91200.0
2015-03-12 13:35:00,56.4,56.42,56.4,56.4,43600.0,46.5798,46.5963,46.5798,46.5798,43600.0
2015-03-12 13:40:00,56.4,56.44,56.39,56.43,30400.0,46.5798,46.6128,46.5715,46.6045,30400.0
2015-03-12 13:45:00,56.43,56.44,56.42,56.44,32800.0,46.6045,46.6128,46.5963,46.6128,32800.0
2015-03-12 13:50:00,56.44,56.46,56.43,56.45,24100.0,46.6128,46.6293,46.6045,46.6211,24100.0
2015-03-12 13:55:00,56.45,56.47,56.44,56.45,35900.0,46.6211,46.6376,46.6128,46.6211,35900.0
2015-03-12 14:00:00,56.45,56.45,56.41,56.43,62700.0,46.6211,46.6211,46.588,46.6045,62700.0
2015-03-12 14:05:00,56.43,56.45,56.42,56.44,60400.0,46.6045,46.6211,46.5963,46.6128,60400.0
2015-03-12 14:10:00,56.44,56.46,56.44,56.46,80300.0,46.6128,46.6293,46.6128,46.6293,80300.0
2015-03-12 14:15:00,56.45,56.46,56.44,56.45,54800.0,46.6211,46.6293,46.6128,46.6211,54800.0
2015-03-12 14:20:00,56.45,56.46,56.44,56.46,15300.0,46.6211,46.6293,46.6128,46.6293,15300.0
2015-03-12 14:25:00,56.46,56.46,56.42,56.43,75500.0,46.6293,46.6293,46.5963,46.6045,75500.0
2015-03-12 14:30:00,56.44,56.45,56.41,56.43,81400.0,46.6128,46.6211,46.588,46.6045,81400.0
2015-03-12 14:35:00,56.43,56.45,56.42,56.45,81700.0,46.6045,46.6211,46.5963,46.6211,81700.0
2015-03-12 14:40:00,56.44,56.44,56.4,56.44,160600.0,46.6128,46.6128,46.5798,46.6128,160600.0
2015-03-12 14:45:00,56.44,56.47,56.44,56.45,83700.0,46.6128,46.6376,46.6128,46.6211,83700.0
2015-03-12 14:50:00,56.45,56.46,56.44,56.46,110700.0,46.6211,46.6293,46.6128,46.6293,110700.0
2015-03-12 14:55:00,56.45,56.53,56.45,56.52,113600.0,46.6211,46.6871,46.6211,46.6789,113600.0
2015-03-12 15:00:00,56.52,56.56,56.52,56.55,145700.0,46.6789,46.7119,46.6789,46.7037,145700.0
2015-03-12 15:05:00,56.55,56.58,56.55,56.57,130400.0,46.7037,46.7284,46.7037,46.7202,130400.0
2015-03-12 15:10:00,56.57,56.6,56.56,56.59,143900.0,46.7202,46.7449,46.7119,46.7367,143900.0
2015-03-12 15:15:00,56.59,56.6,56.57,56.59,102900.0,46.7367,46.7449,46.7202,46.7367,102900.0
2015-03-12 15:20:00,56.59,56.62,56.58,56.6,134400.0,46.7367,46.7615,46.7284,46.7449,134400.0
2015-03-12 15:25:00,56.61,56.62,56.6,56.61,111400.0,46.7532,46.7615,46.7449,46.7532,111400.0
2015-03-12 15:30:00,56.61,56.64,56.59,56.59,143800.0,46.7532,46.778,46.7367,46.7367,143800.0
2015-03-12 15:35:00,56.59,56.61,56.58,56.61,94200.0,46.7367,46.7532,46.7284,46.7532,94200.0
2015-03-12 15:40:00,56.61,56.63,56.6,56.63,155300.0,46.7532,46.7697,46.7449,46.7697,155300.0
2015-03-12 15:45:00,56.64,56.64,56.61,56.63,312600.0,46.778,46.778,46.7532,46.7697,312600.0
2015-03-12 15:50:00,56.64,56.65,56.62,56.62,291800.0,46.778,46.7862,46.7615,46.7615,291800.0
2015-03-12 15:55:00,56.62,56.63,56.6,56.61,399500.0,46.7615,46.7697,46.7449,46.7532,399500.0
2015-03-13 09:30:00,56.5,56.53,56.45,56.48,130000.0,46.6624,46.6871,46.6211,46.6458,130000.0
2015-03-13 09:35:00,56.48,56.54,56.38,56.51,246900.0,46.6458,46.6954,46.5633,46.6706,246900.0
2015-03-13 09:40:00,56.51,56.51,56.41,56.47,66900.0,46.6706,46.6706,46.588,46.6376,66900.0
2015-03-13 09:45:00,56.47,56.55,56.45,56.52,98200.0,46.6376,46.7037,46.6211,46.6789,98200.0
2015-03-13 09:50:00,56.53,56.54,56.47,56.48,57600.0,46.6871,46.6954,46.6376,46.6458,57600.0
2015-03-13 09:55:00,56.49,56.49,56.41,56.42,95400.0,46.6541,46.6541,46.588,46.5963,95400.0
2015-03-13 10:00:00,56.41,56.45,56.33,56.33,262500.0,46.588,46.6211,46.522,46.522,262500.0
2015-03-13 10:05:00,56.32,56.32,56.25,56.26,167900.0,46.5137,46.5137,46.4559,46.4641,167900.0
2015-03-13 10:10:00,56.26,56.32,56.25,56.31,83100.0,46.4641,46.5137,46.4559,46.5054,83100.0
2015-03-13 10:15:00,56.3,56.35,56.3,56.33,112300.0,46.4972,46.5385,46.4972,46.522,112300.0
2015-03-13 10:20:00,56.33,56.35,56.29,56.31,39200.0,46.522,46.5385,46.4889,46.5054,39200.0
2015-03-13 10:25:00,56.32,56.32,56.24,56.25,85500.0,46.5137,46.5137,46.4476,46.4559,85500.0
2015-03-13 10:30:00,56.25,56.27,56.23,56.27,40400.0,46.4559,46.4724,46.4394,46.4724,40400.0
2015-03-13 10:35:00,56.28,56.3,56.25,56.29,28400.0,46.4807,46.4972,46.4559,46.4889,28400.0
2015-03-13 10:40:00,56.3,56.32,56.24,56.25,83700.0,46.4972,46.5137,46.4476,46.4559,83700.0
2015-03-13 10:45:00,56.24,56.25,56.17,56.17,40700.0,46.4476,46.4559,46.3898,46.3898,40700.0
2015-03-13 10:50:00,56.17,56.17,56.05,56.06,105700.0,46.3898,46.3898,46.2907,46.299,105700.0
2015-03-13 10:55:00,56.05,56.07,55.98,55.98,112800.0,46.2907,46.3072,46.2329,46.2329,112800.0
2015-03-13 11:00:00,55.98,56.02,55.94,56.01,68100.0,46.2329,46.2659,46.1999,46.2577,68100.0
2015-03-13 11:05:00,56.01,56.01,55.97,56.0,53700.0,46.2577,46.2577,46.2246,46.2494,53700.0
2015-03-13 11:10:00,56.01,56.05,56.0,56.04,41300.0,46.2577,46.2907,46.2494,46.2825,41300.0
2015-03-13 11:15:00,56.03,56.04,55.96,55.97,167700.0,46.2742,46.2825,46.2164,46.2246,167700.0
2015-03-13 11:20:00,55.97,55.97,55.9,55.92,249000.0,46.2246,46.2246,46.1668,46.1833,249000.0
2015-03-13 11:25:00,55.91,55.91,55.79,55.8,294900.0,46.1751,46.1751,46.076,46.0842,294900.0
2015-03-13 11:30:00,55.8,55.83,55.74,55.8,190300.0,46.0842,46.109,46.0347,46.0842,190300.0
2015-03-13 11:35:00,55.81,55.82,55.76,55.82,79900.0,46.0925,46.1008,46.0512,46.1008,79900.0
2015-03-13 11:40:00,55.83,55.85,55.83,55.85,40400.0,46.109,46.1255,46.109,46.1255,40400.0
2015-03-13 11:45:00,55.85,55.85,55.77,55.82,139500.0,46.1255,46.1255,46.0595,46.1008,139500.0
2015-03-13 11:50:00,55.82,55.88,55.8,55.87,51100.0,46.1008,46.1503,46.0842,46.1421,51100.0
2015-03-13 11:55:00,55.87,55.94,55.85,55.94,57900.0,46.1421,46.1999,46.1255,46.1999,57900.0
2015-03-13 12:00:00,55.93,55.94,55.84,55.87,69700.0,46.1916,46.1999,46.1173,46.1421,69700.0
2015-03-13 12:05:00,55.87,55.93,55.87,55.93,68300.0,46.1421,46.1916,46.1421,46.1916,68300.0
2015-03-13 12:10:00,55.93,55.95,55.91,55.91,109100.0,46.1916,46.2081,46.1751,46.1751,109100.0
2015-03-13 12:15:00,55.91,55.92,55.86,55.87,552500.0,46.1751,46.1833,46.1338,46.1421,552500.0
2015-03-13 12:20:00,55.88,55.92,55.87,55.91,192500.0,46.1503,46.1833,46.1421,46.1751,192500.0
2015-03-13 12:25:00,55.91,55.93,55.9,55.91,60800.0,46.1751,46.1916,46.1668,46.1751,60800.0
2015-03-13 12:30:00,55.91,55.97,55.91,55.96,19500.0,46.1751,46.2246,46.1751,46.2164,19500.0
2015-03-13 12:35:00,55.97,56.04,55.97,56.01,35500.0,46.2246,46.2825,46.2246,46.2577,35500.0
2015-03-13 12:40:00,56.01,56.06,55.99,56.06,20300.0,46.2577,46.299,46.2412,46.299,20300.0
2015-03-13 12:45:00,56.06,56.06,55.99,56.02,75900.0,46.299,46.299,46.2412,46.2659,75900.0
2015-03-13 12:50:00,56.02,56.02,55.96,55.99,27700.0,46.2659,46.2659,46.2164,46.2412,27700.0
2015-03-13 12:55:00,55.99,56.03,55.98,56.0,391300.0,46.2412,46.2742,46.2329,46.2494,391300.0
2015-03-13 13:00:00,56.0,56.0,55.92,55.95,201600.0,46.2494,46.2494,46.1833,46.2081,201600.0
2015-03-13 13:05:00,55.96,55.98,55.92,55.93,164600.0,46.2164,46.2329,46.1833,46.1916,164600.0
2015-03-13 13:10:00,55.94,55.94,55.89,55.91,211600.0,46.1999,46.1999,46.1586,46.1751,211600.0
2015-03-13 13:15:00,55.9,55.9,55.85,55.86,183700.0,46.1668,46.1668,46.1255,46.1338,183700.0
2015-03-13 13:20:00,55.86,55.86,55.81,55.84,64700.0,46.1338,46.1338,46.0925,46.1173,64700.0
2015-03-13 13:25:00,55.84,55.84,55.75,55.75,201100.0,46.1173,46.1173,46.0429,46.0429,201100.0
2015-03-13 13:30:00,55.75,55.8,55.75,55.76,79500.0,46.0429,46.0842,46.0429,46.0512,79500.0
2015-03-13 13:35:00,55.76,55.82,55.75,55.82,57700.0,46.0512,46.1008,46.0429,46.1008,57700.0
2015-03-13 13:40:00,55.83,55.85,55.82,55.85,52400.0,46.109,46.1255,46.1008,46.1255,52400.0
2015-03-13 13:45:00,55.85,55.87,55.83,55.85,181100.0,46.1255,46.1421,46.109,46.1255,181100.0
2015-03-13 13:50:00,55.85,55.89,55.85,55.88,65100.0,46.1255,46.1586,46.1255,46.1503,65100.0
2015-03-13 13:55:00,55.89,55.89,55.85,55.86,161400.0,46.1586,46.1586,46.1255,46.1338,161400.0
2015-03-13 14:00:00,55.86,55.87,55.83,55.86,483700.0,46.1338,46.1421,46.109,46.1338,483700.0
2015-03-13 14:05:00,55.86,55.87,55.81,55.81,183100.0,46.1338,46.1421,46.0925,46.0925,183100.0
2015-03-13 14:10:00,55.81,55.83,55.78,55.83,65200.0,46.0925,46.109,46.0677,46.109,65200.0
2015-03-13 14:15:00,55.83,55.87,55.82,55.85,63300.0,46.109,46.1421,46.1008,46.1255,63300.0
2015-03-13 14:20:00,55.85,55.86,55.81,55.85,81400.0,46.1255,46.1338,46.0925,46.1255,81400.0
2015-03-13 14:25:00,55.85,55.9,55.83,55.9,43300.0,46.1255,46.1668,46.109,46.1668,43300.0
2015-03-13 14:30:00,55.89,55.9,55.87,55.9,35200.0,46.1586,46.1668,46.1421,46.1668,35200.0
2015-03-13 14:35:00,55.89,55.89,55.83,55.84,62900.0,46.1586,46.1586,46.109,46.1173,62900.0
2015-03-13 14:40:00,55.84,55.84,55.77,55.8,179600.0,46.1173,46.1173,46.0595,46.0842,179600.0
2015-03-13 14:45:00,55.8,55.87,55.79,55.83,88400.0,46.0842,46.1421,46.076,46.109,88400.0
2015-03-13 14:50:00,55.83,55.88,55.83,55.83,67300.0,46.109,46.1503,46.109,46.109,67300.0
2015-03-13 14:55:00,55.82,55.89,55.81,55.89,92600.0,46.1008,46.1586,46.0925,46.1586,92600.0
2015-03-13 15:00:00,55.9,55.91,55.85,55.86,93200.0,46.1668,46.1751,46.1255,46.1338,93200.0
2015-03-13 15:05:00,55.86,55.88,55.85,55.86,53600.0,46.1338,46.1503,46.1255,46.1338,53600.0
2015-03-13 15:10:00,55.86,55.89,55.84,55.87,70800.0,46.1338,46.1586,46.1173,46.1421,70800.0
2015-03-13 15:15:00,55.87,55.94,55.87,55.91,120100.0,46.1421,46.1999,46.1421,46.1751,120100.0
2015-03-13 15:20:00,55.91,55.95,55.89,55.95,181200.0,46.1751,46.2081,46.1586,46.2081,181200.0
2015-03-13 15:25:00,55.95,56.0,55.92,55.99,87300.0,46.2081,46.2494,46.1833,46.2412,87300.0
2015-03-13 15:30:00,56.0,56.0,55.91,55.93,146200.0,46.2494,46.2494,46.1751,46.1916,146200.0
2015-03-13 15:35:00,55.93,56.01,55.92,55.99,130500.0,46.1916,46.2577,46.1833,46.2412,130500.0
2015-03-13 15:40:00,56.0,56.1,55.99,56.02,229000.0,46.2494,46.332,46.2412,46.2659,229000.0
2015-03-13 15:45:00,56.03,56.07,56.02,56.06,355200.0,46.2742,46.3072,46.2659,46.299,355200.0
2015-03-13 15:50:00,56.05,56.15,56.05,56.14,396500.0,46.2907,46.3733,46.2907,46.365,396500.0
2015-03-13 15:55:00,56.14,56.19,56.1,56.1,488200.0,46.365,46.4063,46.332,46.332,488200.0
2015-03-16 09:30:00,56.31,56.49,56.31,56.46,419600.0,46.5054,46.6541,46.5054,46.6293,419600.0
2015-03-16 09:35:00,56.47,56.59,56.47,56.52,249400.0,46.6376,46.7367,46.6376,46.6789,249400.0
2015-03-16 09:40:00,56.52,56.6,56.52,56.57,87700.0,46.6789,46.7449,46.6789,46.7202,87700.0
2015-03-16 09:45:00,56.57,56.69,56.53,56.65,305000.0,46.7202,46.8193,46.6871,46.7862,305000.0
2015-03-16 09:50:00,56.65,56.76,56.65,56.75,305100.0,46.7862,46.8771,46.7862,46.8688,305100.0
2015-03-16 09:55:00,56.75,56.75,56.72,56.74,70100.0,46.8688,46.8688,46.8441,46.8606,70100.0
2015-03-16 10:00:00,56.74,56.78,56.73,56.75,86300.0,46.8606,46.8936,46.8523,46.8688,86300.0
2015-03-16 10:05:00,56.75,56.78,56.73,56.74,75000.0,46.8688,46.8936,46.8523,46.8606,75000.0
2015-03-16 10:10:00,56.75,56.79,56.73,56.74,96200.0,46.8688,46.9019,46.8523,46.8606,96200.0
2015-03-16 10:15:00,56.74,56.78,56.73,56.77,80400.0,46.8606,46.8936,46.8523,46.8853,80400.0
2015-03-16 10:20:00,56.78,56.8,56.71,56.72,129200.0,46.8936,46.9101,46.8358,46.8441,129200.0
2015-03-16 10:25:00,56.72,56.75,56.72,56.73,69100.0,46.8441,46.8688,46.8441,46.8523,69100.0
2015-03-16 10:30:00,56.73,56.74,56.68,56.68,70900.0,46.8523,46.8606,46.811,46.811,70900.0
2015-03-16 10:35:00,56.68,56.72,56.66,56.68,112900.0,46.811,46.8441,46.7945,46.811,112900.0
2015-03-16 10:40:00,56.69,56.7,56.66,56.69,67000.0,46.8193,46.8275,46.7945,46.8193,67000.0
2015-03-16 10:45:00,56.69,56.7,56.66,56.68,68900.0,46.8193,46.8275,46.7945,46.811,68900.0
2015-03-16 10:50:00,56.68,56.71,56.68,56.7,37800.0,46.811,46.8358,46.811,46.8275,37800.0
2015-03-16 10:55:00,56.7,56.72,56.69,56.71,46300.0,46.8275,46.8441,46.8193,46.8358,46300.0
2015-03-16 11:00:00,56.72,56.75,56.7,56.73,44400.0,46.8441,46.8688,46.8275,46.8523,44400.0
2015-03-16 11:05:00,56.73,56.77,56.73,56.76,83200.0,46.8523,46.8853,46.8523,46.8771,83200.0
2015-03-16 11:10:00,56.76,56.81,56.76,56.78,142000.0,46.8771,46.9184,46.8771,46.8936,142000.0
2015-03-16 11:15:00,56.79,56.79,56.77,56.77,82200.0,46.9019,46.9019,46.8853,46.8853,82200.0
2015-03-16 11:20:00,56.77,56.81,56.77,56.8,35600.0,46.8853,46.9184,46.8853,46.9101,35600.0
2015-03-16 11:25:00,56.81,56.84,56.78,56.79,61100.0,46.9184,46.9432,46.8936,46.9019,61100.0
2015-03-16 11:30:00,56.8,56.83,56.79,56.8,40600.0,46.9101,46.9349,46.9019,46.9101,40600.0
2015-03-16 11:35:00,56.8,56.82,56.79,56.79,35100.0,46.9101,46.9266,46.9019,46.9019,35100.0
2015-03-16 11:40:00,56.79,56.82,56.79,56.8,30400.0,46.9019,46.9266,46.9019,46.9101,30400.0
2015-03-16 11:45:00,56.8,56.85,56.8,56.83,36400.0,46.9101,46.9514,46.9101,46.9349,36400.0
2015-03-16 11:50:00,56.83,56.87,56.83,56.85,335400.0,46.9349,46.9679,46.9349,46.9514,335400.0
2015-03-16 11:55:00,56.85,56.86,56.83,56.84,61100.0,46.9514,46.9597,46.9349,46.9432,61100.0
2015-03-16 12:00:00,56.84,56.85,56.82,56.83,38800.0,46.9432,46.9514,46.9266,46.9349,38800.0
2015-03-16 12:05:00,56.83,56.85,56.83,56.83,24400.0,46.9349,46.9514,46.9349,46.9349,24400.0
2015-03-16 12:10:00,56.83,56.85,56.82,56.83,20000.0,46.9349,46.9514,46.9266,46.9349,20000.0
2015-03-16 12:15:00,56.83,56.83,56.8,56.8,41000.0,46.9349,46.9349,46.9101,46.9101,41000.0
2015-03-16 12:20:00,56.79,56.8,56.76,56.77,30600.0,46.9019,46.9101,46.8771,46.8853,30600.0
2015-03-16 12:25:00,56.78,56.8,56.76,56.78,55600.0,46.8936,46.9101,46.8771,46.8936,55600.0
2015-03-16 12:30:00,56.78,56.79,56.75,56.76,50500.0,46.8936,46.9019,46.8688,46.8771,50500.0
2015-03-16 12:35:00,56.77,56.8,56.75,56.8,48800.0,46.8853,46.9101,46.8688,46.9101,48800.0
2015-03-16 12:40:00,56.8,56.81,56.77,56.77,27700.0,46.9101,46.9184,46.8853,46.8853,27700.0
2015-03-16 12:45:00,56.77,56.8,56.77,56.77,26700.0,46.8853,46.9101,46.8853,46.8853,26700.0
2015-03-16 12:50:00,56.77,56.81,56.77,56.79,51700.0,46.8853,46.9184,46.8853,46.9019,51700.0
2015-03-16 12:55:00,56.78,56.79,56.75,56.76,48000.0,46.8936,46.9019,46.8688,46.8771,48000.0
2015-03-16 13:00:00,56.76,56.76,56.71,56.71,55700.0,46.8771,46.8771,46.8358,46.8358,55700.0
2015-03-16 13:05:00,56.72,56.72,56.68,56.72,58100.0,46.8441,46.8441,46.811,46.8441,58100.0
2015-03-16 13:10:00,56.72,56.77,56.72,56.77,45900.0,46.8441,46.8853,46.8441,46.8853,45900.0
2015-03-16 13:15:00,56.77,56.79,56.77,56.79,29200.0,46.8853,46.9019,46.8853,46.9019,29200.0
2015-03-16 13:20:00,56.79,56.82,56.78,56.82,32300.0,46.9019,46.9266,46.8936,46.9266,32300.0
2015-03-16 13:25:00,56.81,56.82,56.8,56.8,67800.0,46.9184,46.9266,46.9101,46.9101,67800.0
2015-03-16 13:30:00,56.8,56.8,56.77,56.78,57500.0,46.9101,46.9101,46.8853,46.8936,57500.0
2015-03-16 13:35:00,56.79,56.84,56.78,56.83,94800.0,46.9019,46.9432,46.8936,46.9349,94800.0
2015-03-16 13:40:00,56.84,56.85,56.83,56.83,44400.0,46.9432,46.9514,46.9349,46.9349,44400.0
2015-03-16 13:45:00,56.84,56.86,56.83,56.83,237800.0,46.9432,46.9597,46.9349,46.9349,237800.0
2015-03-16 13:50:00,56.83,56.84,56.81,56.82,31800.0,46.9349,46.9432,46.9184,46.9266,31800.0
2015-03-16 13:55:00,56.82,56.84,56.8,56.81,42900.0,46.9266,46.9432,46.9101,46.9184,42900.0
2015-03-16 14:00:00,56.81,56.82,56.79,56.8,57200.0,46.9184,46.9266,46.9019,46.9101,57200.0
2015-03-16 14:05:00,56.8,56.82,56.8,56.81,37300.0,46.9101,46.9266,46.9101,46.9184,37300.0
2015-03-16 14:10:00,56.81,56.81,56.77,56.79,46700.0,46.9184,46.9184,46.8853,46.9019,46700.0
2015-03-16 14:15:00,56.79,56.83,56.79,56.82,44600.0,46.9019,46.9349,46.9019,46.9266,44600.0
2015-03-16 14:20:00,56.83,56.88,56.82,56.86,196300.0,46.9349,46.9762,46.9266,46.9597,196300.0
2015-03-16 14:25:00,56.86,56.88,56.84,56.85,35800.0,46.9597,46.9762,46.9432,46.9514,35800.0
2015-03-16 14:30:00,56.86,56.89,56.85,56.89,31100.0,46.9597,46.9845,46.9514,46.9845,31100.0
2015-03-16 14:35:00,56.88,56.88,56.84,56.85,55100.0,46.9762,46.9762,46.9432,46.9514,55100.0
2015-03-16 14:40:00,56.86,56.94,56.85,56.92,52800.0,46.9597,47.0257,46.9514,47.0092,52800.0
2015-03-16 14:45:00,56.92,56.95,56.92,56.92,103400.0,47.0092,47.034,47.0092,47.0092,103400.0
2015-03-16 14:50:00,56.93,56.94,56.91,56.92,34000.0,47.0175,47.0257,47.001,47.0092,34000.0
2015-03-16 14:55:00,56.92,56.98,56.91,56.96,71900.0,47.0092,47.0588,47.001,47.0423,71900.0
2015-03-16 15:00:00,56.96,57.01,56.96,56.98,50400.0,47.0423,47.0836,47.0423,47.0588,50400.0
2015-03-16 15:05:00,56.98,56.99,56.97,56.98,38600.0,47.0588,47.067,47.0505,47.0588,38600.0
2015-03-16 15:10:00,56.97,56.99,56.96,56.98,43700.0,47.0505,47.067,47.0423,47.0588,43700.0
2015-03-16 15:15:00,56.98,56.99,56.96,56.97,80800.0,47.0588,47.067,47.0423,47.0505,80800.0
2015-03-16 15:20:00,56.97,56.97,56.92,56.94,89400.0,47.0505,47.0505,47.0092,47.0257,89400.0
2015-03-16 15:25:00,56.94,56.97,56.94,56.97,115900.0,47.0257,47.0505,47.0257,47.0505,115900.0
2015-03-16 15:30:00,56.98,57.02,56.98,57.01,135300.0,47.0588,47.0918,47.0588,47.0836,135300.0
2015-03-16 15:35:00,57.0,57.0,56.95,56.96,171000.0,47.0753,47.0753,47.034,47.0423,171000.0
2015-03-16 15:40:00,56.96,57.01,56.95,56.98,189000.0,47.0423,47.0836,47.034,47.0588,189000.0
2015-03-16 15:45:00,56.98,56.99,56.96,56.99,175900.0,47.0588,47.067,47.0423,47.067,175900.0
2015-03-16 15:50:00,56.99,57.01,56.97,56.98,218500.0,47.067,47.0836,47.0505,47.0588,218500.0
2015-03-16 15:55:00,56.98,57.04,56.98,57.02,644000.0,47.0588,47.1083,47.0588,47.0918,644000.0
2015-03-17 09:30:00,56.71,56.76,56.66,56.75,286700.0,46.8358,46.8771,46.7945,46.8688,286700.0
2015-03-17 09:35:00,56.74,56.85,56.7,56.8,191400.0,46.8606,46.9514,46.8275,46.9101,191400.0
2015-03-17 09:40:00,56.8,56.82,56.71,56.73,199400.0,46.9101,46.9266,46.8358,46.8523,199400.0
2015-03-17 09:45:00,56.74,56.76,56.64,56.65,75300.0,46.8606,46.8771,46.778,46.7862,75300.0
2015-03-17 09:50:00,56.65,56.65,56.59,56.62,150500.0,46.7862,46.7862,46.7367,46.7615,150500.0
2015-03-17 09:55:00,56.63,56.69,56.62,56.69,107100.0,46.7697,46.8193,46.7615,46.8193,107100.0
2015-03-17 10:00:00,56.68,56.69,56.64,56.69,37100.0,46.811,46.8193,46.778,46.8193,37100.0
2015-03-17 10:05:00,56.69,56.71,56.67,56.7,24900.0,46.8193,46.8358,46.8028,46.8275,24900.0
2015-03-17 10:10:00,56.7,56.75,56.66,56.67,48800.0,46.8275,46.8688,46.7945,46.8028,48800.0
2015-03-17 10:15:00,56.68,56.74,56.66,56.74,72100.0,46.811,46.8606,46.7945,46.8606,72100.0
2015-03-17 10:20:00,56.74,56.76,56.71,56.74,50500.0,46.8606,46.8771,46.8358,46.8606,50500.0
2015-03-17 10:25:00,56.73,56.76,56.71,56.76,20000.0,46.8523,46.8771,46.8358,46.8771,20000.0
2015-03-17 10:30:00,56.76,56.8,56.76,56.77,40000.0,46.8771,46.9101,46.8771,46.8853,40000.0
2015-03-17 10:35:00,56.76,56.76,56.7,56.75,62800.0,46.8771,46.8771,46.8275,46.8688,62800.0
2015-03-17 10:40:00,56.76,56.76,56.72,56.73,30600.0,46.8771,46.8771,46.8441,46.8523,30600.0
2015-03-17 10:45:00,56.74,56.76,56.72,56.75,16700.0,46.8606,46.8771,46.8441,46.8688,16700.0
2015-03-17 10:50:00,56.74,56.76,56.71,56.76,34200.0,46.8606,46.8771,46.8358,46.8771,34200.0
2015-03-17 10:55:00,56.76,56.78,56.74,56.75,41600.0,46.8771,46.8936,46.8606,46.8688,41600.0
2015-03-17 11:00:00,56.75,56.75,56.65,56.68,76600.0,46.8688,46.8688,46.7862,46.811,76600.0
2015-03-17 11:05:00,56.69,56.69,56.64,56.68,181500.0,46.8193,46.8193,46.778,46.811,181500.0
2015-03-17 11:10:00,56.69,56.7,56.67,56.7,22500.0,46.8193,46.8275,46.8028,46.8275,22500.0
2015-03-17 11:15:00,56.7,56.7,56.6,56.61,150100.0,46.8275,46.8275,46.7449,46.7532,150100.0
2015-03-17 11:20:00,56.6,56.63,56.59,56.61,37400.0,46.7449,46.7697,46.7367,46.7532,37400.0
2015-03-17 11:25:00,56.62,56.65,56.61,56.65,70600.0,46.7615,46.7862,46.7532,46.7862,70600.0
2015-03-17 11:30:00,56.65,56.67,56.63,56.65,50000.0,46.7862,46.8028,46.7697,46.7862,50000.0
2015-03-17 11:35:00,56.65,56.66,56.61,56.61,37300.0,46.7862,46.7945,46.7532,46.7532,37300.0
2015-03-17 11:40:00,56.61,56.63,56.58,56.61,32700.0,46.7532,46.7697,46.7284,46.7532,32700.0
2015-03-17 11:45:00,56.61,56.64,56.6,56.63,42300.0,46.7532,46.778,46.7449,46.7697,42300.0
2015-03-17 11:50:00,56.61,56.62,56.58,56.6,41600.0,46.7532,46.7615,46.7284,46.7449,41600.0
2015-03-17 11:55:00,56.6,56.66,56.6,56.66,34700.0,46.7449,46.7945,46.7449,46.7945,34700.0
2015-03-17 12:00:00,56.66,56.66,56.62,56.62,33700.0,46.7945,46.7945,46.7615,46.7615,33700.0
2015-03-17 12:05:00,56.62,56.65,56.62,56.64,26000.0,46.7615,46.7862,46.7615,46.778,26000.0
2015-03-17 12:10:00,56.64,56.65,56.61,56.64,29100.0,46.778,46.7862,46.7532,46.778,29100.0
2015-03-17 12:15:00,56.64,56.66,56.62,56.65,33600.0,46.778,46.7945,46.7615,46.7862,33600.0
2015-03-17 12:20:00,56.65,56.69,56.65,56.67,33500.0,46.7862,46.8193,46.7862,46.8028,33500.0
2015-03-17 12:25:00,56.67,56.73,56.66,56.71,56100.0,46.8028,46.8523,46.7945,46.8358,56100.0
2015-03-17 12:30:00,56.71,56.71,56.67,56.71,29400.0,46.8358,46.8358,46.8028,46.8358,29400.0
2015-03-17 12:35:00,56.7,56.76,56.7,56.76,33800.0,46.8275,46.8771,46.8275,46.8771,33800.0
2015-03-17 12:40:00,56.76,56.77,56.73,56.76,37300.0,46.8771,46.8853,46.8523,46.8771,37300.0
2015-03-17 12:45:00,56.76,56.76,56.72,56.72,23200.0,46.8771,46.8771,46.8441,46.8441,23200.0
2015-03-17 12:50:00,56.72,56.74,56.72,56.73,38500.0,46.8441,46.8606,46.8441,46.8523,38500.0
2015-03-17 12:55:00,56.73,56.76,56.72,56.75,289600.0,46.8523,46.8771,46.8441,46.8688,289600.0
2015-03-17 13:00:00,56.76,56.76,56.71,56.73,206000.0,46.8771,46.8771,46.8358,46.8523,206000.0
2015-03-17 13:05:00,56.73,56.79,56.72,56.78,185900.0,46.8523,46.9019,46.8441,46.8936,185900.0
2015-03-17 13:10:00,56.78,56.79,56.76,56.76,314500.0,46.8936,46.9019,46.8771,46.8771,314500.0
2015-03-17 13:15:00,56.76,56.79,56.74,56.77,378900.0,46.8771,46.9019,46.8606,46.8853,378900.0
2015-03-17 13:20:00,56.76,56.78,56.76,56.77,215800.0,46.8771,46.8936,46.8771,46.8853,215800.0
2015-03-17 13:25:00,56.77,56.78,56.76,56.77,16600.0,46.8853,46.8936,46.8771,46.8853,16600.0
2015-03-17 13:30:00,56.77,56.79,56.74,56.75,45500.0,46.8853,46.9019,46.8606,46.8688,45500.0
2015-03-17 13:35:00,56.75,56.77,56.73,56.73,121100.0,46.8688,46.8853,46.8523,46.8523,121100.0
2015-03-17 13:40:00,56.73,56.74,56.71,56.73,260200.0,46.8523,46.8606,46.8358,46.8523,260200.0
2015-03-17 13:45:00,56.73,56.73,56.7,56.71,135100.0,46.8523,46.8523,46.8275,46.8358,135100.0
2015-03-17 13:50:00,56.72,56.74,56.71,56.73,70200.0,46.8441,46.8606,46.8358,46.8523,70200.0
2015-03-17 13:55:00,56.73,56.81,56.72,56.8,181700.0,46.8523,46.9184,46.8441,46.9101,181700.0
2015-03-17 14:00:00,56.79,56.83,56.78,56.79,43100.0,46.9019,46.9349,46.8936,46.9019,43100.0
2015-03-17 14:05:00,56.79,56.81,56.77,56.78,30000.0,46.9019,46.9184,46.8853,46.8936,30000.0
2015-03-17 14:10:00,56.79,56.8,56.78,56.79,35900.0,46.9019,46.9101,46.8936,46.9019,35900.0
2015-03-17 14:15:00,56.79,56.79,56.75,56.77,31300.0,46.9019,46.9019,46.8688,46.8853,31300.0
2015-03-17 14:20:00,56.78,56.79,56.76,56.76,40200.0,46.8936,46.9019,46.8771,46.8771,40200.0
2015-03-17 14:25:00,56.77,56.78,56.74,56.76,34400.0,46.8853,46.8936,46.8606,46.8771,34400.0
2015-03-17 14:30:00,56.75,56.77,56.73,56.74,65000.0,46.8688,46.8853,46.8523,46.8606,65000.0
2015-03-17 14:35:00,56.74,56.77,56.73,56.77,27500.0,46.8606,46.8853,46.8523,46.8853,27500.0
2015-03-17 14:40:00,56.76,56.78,56.75,56.77,178900.0,46.8771,46.8936,46.8688,46.8853,178900.0
2015-03-17 14:45:00,56.77,56.77,56.74,56.75,306400.0,46.8853,46.8853,46.8606,46.8688,306400.0
2015-03-17 14:50:00,56.75,56.78,56.71,56.77,39200.0,46.8688,46.8936,46.8358,46.8853,39200.0
2015-03-17 14:55:00,56.78,56.82,56.77,56.81,80900.0,46.8936,46.9266,46.8853,46.9184,80900.0
2015-03-17 15:00:00,56.82,56.87,56.81,56.86,35900.0,46.9266,46.9679,46.9184,46.9597,35900.0
2015-03-17 15:05:00,56.86,56.87,56.83,56.86,135600.0,46.9597,46.9679,46.9349,46.9597,135600.0
2015-03-17 15:10:00,56.85,56.9,56.85,56.87,49900.0,46.9514,46.9927,46.9514,46.9679,49900.0
2015-03-17 15:15:00,56.88,56.9,56.86,56.89,39800.0,46.9762,46.9927,46.9597,46.9845,39800.0
2015-03-17 15:20:00,56.88,56.91,56.88,56.9,145900.0,46.9762,47.001,46.9762,46.9927,145900.0
2015-03-17 15:25:00,56.9,56.91,56.88,56.89,39100.0,46.9927,47.001,46.9762,46.9845,39100.0
2015-03-17 15:30:00,56.89,56.94,56.89,56.93,140500.0,46.9845,47.0257,46.9845,47.0175,140500.0
2015-03-17 15:35:00,56.94,56.94,56.88,56.9,363200.0,47.0257,47.0257,46.9762,46.9927,363200.0
2015-03-17 15:40:00,56.89,56.9,56.83,56.84,103300.0,46.9845,46.9927,46.9349,46.9432,103300.0
2015-03-17 15:45:00,56.84,56.89,56.83,56.89,85400.0,46.9432,46.9845,46.9349,46.9845,85400.0
2015-03-17 15:50:00,56.88,56.89,56.84,56.87,327300.0,46.9762,46.9845,46.9432,46.9679,327300.0
2015-03-17 15:55:00,56.87,56.87,56.78,56.8,548800.0,46.9679,46.9679,46.8936,46.9101,548800.0
2015-03-18 09:30:00,56.53,56.61,56.42,56.44,244800.0,46.6871,46.7532,46.5963,46.6128,244800.0
2015-03-18 09:35:00,56.44,56.45,56.39,56.45,116200.0,46.6128,46.6211,46.5715,46.6211,116200.0
2015-03-18 09:40:00,56.45,56.45,56.33,56.4,463100.0,46.6211,46.6211,46.522,46.5798,463100.0
2015-03-18 09:45:00,56.39,56.42,56.38,56.41,93000.0,46.5715,46.5963,46.5633,46.588,93000.0
2015-03-18 09:50:00,56.42,56.47,56.41,56.46,137200.0,46.5963,46.6376,46.588,46.6293,137200.0
2015-03-18 09:55:00,56.45,56.45,56.33,56.41,144100.0,46.6211,46.6211,46.522,46.588,144100.0
2015-03-18 10:00:00,56.41,56.54,56.4,56.54,69600.0,46.588,46.6954,46.5798,46.6954,69600.0
2015-03-18 10:05:00,56.53,56.56,56.53,56.55,69500.0,46.6871,46.7119,46.6871,46.7037,69500.0
2015-03-18 10:10:00,56.55,56.59,56.53,56.53,99000.0,46.7037,46.7367,46.6871,46.6871,99000.0
2015-03-18 10:15:00,56.53,56.57,56.52,56.57,34800.0,46.6871,46.7202,46.6789,46.7202,34800.0
2015-03-18 10:20:00,56.56,56.59,56.54,56.56,49700.0,46.7119,46.7367,46.6954,46.7119,49700.0
2015-03-18 10:25:00,56.56,56.58,56.56,56.57,29800.0,46.7119,46.7284,46.7119,46.7202,29800.0
2015-03-18 10:30:00,56.58,56.58,56.49,56.49,33900.0,46.7284,46.7284,46.6541,46.6541,33900.0
2015-03-18 10:35:00,56.49,56.52,56.47,56.49,46100.0,46.6541,46.6789,46.6376,46.6541,46100.0
2015-03-18 10:40:00,56.48,56.49,56.45,56.49,50400.0,46.6458,46.6541,46.6211,46.6541,50400.0
2015-03-18 10:45:00,56.48,56.5,56.47,56.49,26700.0,46.6458,46.6624,46.6376,46.6541,26700.0
2015-03-18 10:50:00,56.49,56.52,56.47,56.51,457300.0,46.6541,46.6789,46.6376,46.6706,457300.0
2015-03-18 10:55:00,56.52,56.55,56.51,56.55,53300.0,46.6789,46.7037,46.6706,46.7037,53300.0
2015-03-18 11:00:00,56.54,56.57,56.52,56.53,41100.0,46.6954,46.7202,46.6789,46.6871,41100.0
2015-03-18 11:05:00,56.53,56.55,56.52,56.55,28000.0,46.6871,46.7037,46.6789,46.7037,28000.0
2015-03-18 11:10:00,56.54,56.55,56.47,56.48,85900.0,46.6954,46.7037,46.6376,46.6458,85900.0
2015-03-18 11:15:00,56.48,56.48,56.46,56.46,30800.0,46.6458,46.6458,46.6293,46.6293,30800.0
2015-03-18 11:20:00,56.46,56.46,56.42,56.42,33300.0,46.6293,46.6293,46.5963,46.5963,33300.0
2015-03-18 11:25:00,56.43,56.43,56.39,56.39,71600.0,46.6045,46.6045,46.5715,46.5715,71600.0
2015-03-18 11:30:00,56.39,56.4,56.38,56.39,78900.0,46.5715,46.5798,46.5633,46.5715,78900.0
2015-03-18 11:35:00,56.39,56.41,56.39,56.4,130900.0,46.5715,46.588,46.5715,46.5798,130900.0
2015-03-18 11:40:00,56.41,56.45,56.4,56.45,24000.0,46.588,46.6211,46.5798,46.6211,24000.0
2015-03-18 11:45:00,56.45,56.46,56.42,56.44,367200.0,46.6211,46.6293,46.5963,46.6128,367200.0
2015-03-18 11:50:00,56.44,56.46,56.43,56.44,45800.0,46.6128,46.6293,46.6045,46.6128,45800.0
2015-03-18 11:55:00,56.44,56.48,56.44,56.46,21500.0,46.6128,46.6458,46.6128,46.6293,21500.0
2015-03-18 12:00:00,56.46,56.46,56.42,56.44,33100.0,46.6293,46.6293,46.5963,46.6128,33100.0
2015-03-18 12:05:00,56.45,56.45,56.43,56.43,15700.0,46.6211,46.6211,46.6045,46.6045,15700.0
2015-03-18 12:10:00,56.43,56.43,56.39,56.41,43100.0,46.6045,46.6045,46.5715,46.588,43100.0
2015-03-18 12:15:00,56.41,56.42,56.37,56.38,182500.0,46.588,46.5963,46.555,46.5633,182500.0
2015-03-18 12:20:00,56.38,56.38,56.32,56.35,53600.0,46.5633,46.5633,46.5137,46.5385,53600.0
2015-03-18 12:25:00,56.35,56.38,56.35,56.36,21200.0,46.5385,46.5633,46.5385,46.5467,21200.0
2015-03-18 12:30:00,56.37,56.37,56.34,56.36,40100.0,46.555,46.555,46.5302,46.5467,40100.0
2015-03-18 12:35:00,56.36,56.4,56.35,56.4,26800.0,46.5467,46.5798,46.5385,46.5798,26800.0
2015-03-18 12:40:00,56.39,56.4,56.37,56.37,22100.0,46.5715,46.5798,46.555,46.555,22100.0
2015-03-18 12:45:00,56.38,56.38,56.35,56.36,242200.0,46.5633,46.5633,46.5385,46.5467,242200.0
2015-03-18 12:50:00,56.36,56.37,56.35,56.37,111500.0,46.5467,46.555,46.5385,46.555,111500.0
2015-03-18 12:55:00,56.37,56.39,56.34,56.36,60200.0,46.555,46.5715,46.5302,46.5467,60200.0
2015-03-18 13:00:00,56.36,56.38,56.35,56.35,47200.0,46.5467,46.5633,46.5385,46.5385,47200.0
2015-03-18 13:05:00,56.35,56.36,56.32,56.35,153300.0,46.5385,46.5467,46.5137,46.5385,153300.0
2015-03-18 13:10:00,56.35,56.37,56.34,56.37,75200.0,46.5385,46.555,46.5302,46.555,75200.0
2015-03-18 13:15:00,56.37,56.37,56.34,56.37,150000.0,46.555,46.555,46.5302,46.555,150000.0
2015-03-18 13:20:00,56.37,56.39,56.35,56.36,37200.0,46.555,46.5715,46.5385,46.5467,37200.0
2015-03-18 13:25:00,56.37,56.37,56.33,56.34,146300.0,46.555,46.555,46.522,46.5302,146300.0
2015-03-18 13:30:00,56.34,56.36,56.3,56.35,85600.0,46.5302,46.5467,46.4972,46.5385,85600.0
2015-03-18 13:35:00,56.35,56.35,56.26,56.28,264400.0,46.5385,46.5385,46.4641,46.4807,264400.0
2015-03-18 13:40:00,56.28,56.31,56.26,56.29,118300.0,46.4807,46.5054,46.4641,46.4889,118300.0
2015-03-18 13:45:00,56.29,56.29,56.25,56.27,133200.0,46.4889,46.4889,46.4559,46.4724,133200.0
2015-03-18 13:50:00,56.27,56.32,56.26,56.32,154600.0,46.4724,46.5137,46.4641,46.5137,154600.0
2015-03-18 13:55:00,56.31,56.42,56.3,56.4,88100.0,46.5054,46.5963,46.4972,46.5798,88100.0
2015-03-18 14:00:00,56.42,57.07,56.41,56.89,806700.0,46.5963,47.1331,46.588,46.9845,806700.0
2015-03-18 14:05:00,56.88,57.11,56.83,56.99,403500.0,46.9762,47.1661,46.9349,47.067,403500.0
2015-03-18 14:10:00,57.0,57.14,56.99,57.14,711400.0,47.0753,47.1909,47.067,47.1909,711400.0
2015-03-18 14:15:00,57.15,57.22,57.09,57.18,1199000.0,47.1992,47.257,47.1496,47.224,1199000.0
2015-03-18 14:20:00,57.18,57.19,57.12,57.16,451300.0,47.224,47.2322,47.1744,47.2074,451300.0
2015-03-18 14:25:00,57.15,57.16,57.08,57.15,640600.0,47.1992,47.2074,47.1414,47.1992,640600.0
2015-03-18 14:30:00,57.15,57.33,57.13,57.3,771900.0,47.1992,47.3478,47.1827,47.3231,771900.0
2015-03-18 14:35:00,57.28,57.31,57.25,57.26,612300.0,47.3065,47.3313,47.2818,47.29,612300.0
2015-03-18 14:40:00,57.26,57.36,57.25,57.3,180200.0,47.29,47.3726,47.2818,47.3231,180200.0
2015-03-18 14:45:00,57.3,57.32,57.21,57.25,133800.0,47.3231,47.3396,47.2487,47.2818,133800.0
2015-03-18 14:50:00,57.25,57.3,57.22,57.29,172800.0,47.2818,47.3231,47.257,47.3148,172800.0
2015-03-18 14:55:00,57.3,57.33,57.26,57.29,306900.0,47.3231,47.3478,47.29,47.3148,306900.0
2015-03-18 15:00:00,57.29,57.47,57.25,57.47,1198200.0,47.3148,47.4635,47.2818,47.4635,1198200.0
2015-03-18 15:05:00,57.46,57.49,57.43,57.47,229500.0,47.4552,47.48,47.4304,47.4635,229500.0
2015-03-18 15:10:00,57.47,57.56,57.46,57.53,619600.0,47.4635,47.5378,47.4552,47.513,619600.0
2015-03-18 15:15:00,57.53,57.63,57.51,57.6,639900.0,47.513,47.5956,47.4965,47.5708,639900.0
2015-03-18 15:20:00,57.6,57.63,57.58,57.6,397100.0,47.5708,47.5956,47.5543,47.5708,397100.0
2015-03-18 15:25:00,57.59,57.59,57.5,57.5,240300.0,47.5626,47.5626,47.4882,47.4882,240300.0
2015-03-18 15:30:00,57.51,57.54,57.46,57.46,250400.0,47.4965,47.5213,47.4552,47.4552,250400.0
2015-03-18 15:35:00,57.46,57.48,57.43,57.48,248600.0,47.4552,47.4717,47.4304,47.4717,248600.0
2015-03-18 15:40:00,57.48,57.48,57.43,57.47,370700.0,47.4717,47.4717,47.4304,47.4635,370700.0
2015-03-18 15:45:00,57.47,57.47,57.4,57.4,409800.0,47.4635,47.4635,47.4057,47.4057,409800.0
2015-03-18 15:50:00,57.4,57.45,57.38,57.44,337700.0,47.4057,47.4469,47.3891,47.4387,337700.0
2015-03-18 15:55:00,57.44,57.47,57.4,57.44,705700.0,47.4387,47.4635,47.4057,47.4387,705700.0
2015-03-19 09:30:00,57.33,57.33,57.04,57.22,308100.0,47.3478,47.3478,47.1083,47.257,308100.0
2015-03-19 09:35:00,57.21,57.26,57.18,57.26,183300.0,47.2487,47.29,47.224,47.29,183300.0
2015-03-19 09:40:00,57.25,57.26,57.15,57.15,97500.0,47.2818,47.29,47.1992,47.1992,97500.0
2015-03-19 09:45:00,57.15,57.16,57.09,57.15,242800.0,47.1992,47.2074,47.1496,47.1992,242800.0
2015-03-19 09:50:00,57.14,57.19,57.14,57.18,133800.0,47.1909,47.2322,47.1909,47.224,133800.0
2015-03-19 09:55:00,57.18,57.28,57.18,57.28,63300.0,47.224,47.3065,47.224,47.3065,63300.0
2015-03-19 10:00:00,57.26,57.29,57.26,57.27,50900.0,47.29,47.3148,47.29,47.2983,50900.0
2015-03-19 10:05:00,57.27,57.28,57.25,57.27,36700.0,47.2983,47.3065,47.2818,47.2983,36700.0
2015-03-19 10:10:00,57.26,57.3,57.22,57.3,84200.0,47.29,47.3231,47.257,47.3231,84200.0
2015-03-19 10:15:00,57.3,57.35,57.29,57.32,104900.0,47.3231,47.3644,47.3148,47.3396,104900.0
2015-03-19 10:20:00,57.31,57.35,57.29,57.29,77000.0,47.3313,47.3644,47.3148,47.3148,77000.0
2015-03-19 10:25:00,57.3,57.31,57.27,57.28,51300.0,47.3231,47.3313,47.2983,47.3065,51300.0
2015-03-19 10:30:00,57.28,57.29,57.22,57.23,51800.0,47.3065,47.3148,47.257,47.2653,51800.0
2015-03-19 10:35:00,57.23,57.24,57.2,57.23,47500.0,47.2653,47.2735,47.2405,47.2653,47500.0
2015-03-19 10:40:00,57.22,57.25,57.19,57.19,96600.0,47.257,47.2818,47.2322,47.2322,96600.0
2015-03-19 10:45:00,57.19,57.19,57.13,57.13,79000.0,47.2322,47.2322,47.1827,47.1827,79000.0
2015-03-19 10:50:00,57.13,57.18,57.11,57.18,39600.0,47.1827,47.224,47.1661,47.224,39600.0
2015-03-19 10:55:00,57.18,57.18,57.15,57.17,163500.0,47.224,47.224,47.1992,47.2157,163500.0
2015-03-19 11:00:00,57.17,57.18,57.14,57.15,114800.0,47.2157,47.224,47.1909,47.1992,114800.0
2015-03-19 11:05:00,57.14,57.17,57.13,57.13,56000.0,47.1909,47.2157,47.1827,47.1827,56000.0
2015-03-19 11:10:00,57.14,57.16,57.1,57.1,66500.0,47.1909,47.2074,47.1579,47.1579,66500.0
2015-03-19 11:15:00,57.1,57.13,57.1,57.11,37100.0,47.1579,47.1827,47.1579,47.1661,37100.0
2015-03-19 11:20:00,57.11,57.13,57.1,57.11,47800.0,47.1661,47.1827,47.1579,47.1661,47800.0
2015-03-19 11:25:00,57.11,57.13,57.04,57.04,60600.0,47.1661,47.1827,47.1083,47.1083,60600.0
2015-03-19 11:30:00,57.04,57.05,56.95,56.97,161700.0,47.1083,47.1166,47.034,47.0505,161700.0
2015-03-19 11:35:00,56.97,56.98,56.94,56.95,62400.0,47.0505,47.0588,47.0257,47.034,62400.0
2015-03-19 11:40:00,56.95,56.96,56.87,56.9,212600.0,47.034,47.0423,46.9679,46.9927,212600.0
2015-03-19 11:45:00,56.9,56.92,56.89,56.89,99900.0,46.9927,47.0092,46.9845,46.9845,99900.0
2015-03-19 11:50:00,56.89,56.9,56.84,56.89,102100.0,46.9845,46.9927,46.9432,46.9845,102100.0
2015-03-19 11:55:00,56.89,56.93,56.89,56.93,27800.0,46.9845,47.0175,46.9845,47.0175,27800.0
2015-03-19 12:00:00,56.92,56.95,56.9,56.94,81700.0,47.0092,47.034,46.9927,47.0257,81700.0
2015-03-19 12:05:00,56.94,56.99,56.94,56.99,42500.0,47.0257,47.067,47.0257,47.067,42500.0
2015-03-19 12:10:00,56.98,56.98,56.92,56.95,27800.0,47.0588,47.0588,47.0092,47.034,27800.0
2015-03-19 12:15:00,56.96,56.97,56.91,56.94,47500.0,47.0423,47.0505,47.001,47.0257,47500.0
2015-03-19 12:20:00,56.94,56.94,56.9,56.91,29900.0,47.0257,47.0257,46.9927,47.001,29900.0
2015-03-19 12:25:00,56.91,56.95,56.91,56.95,26000.0,47.001,47.034,47.001,47.034,26000.0
2015-03-19 12:30:00,56.95,56.95,56.91,56.93,29700.0,47.034,47.034,47.001,47.0175,29700.0
2015-03-19 12:35:00,56.92,56.92,56.86,56.88,47600.0,47.0092,47.0092,46.9597,46.9762,47600.0
2015-03-19 12:40:00,56.88,56.94,56.86,56.94,108800.0,46.9762,47.0257,46.9597,47.0257,108800.0
2015-03-19 12:45:00,56.94,56.96,56.91,56.94,197800.0,47.0257,47.0423,47.001,47.0257,197800.0
2015-03-19 12:50:00,56.94,56.94,56.87,56.91,109900.0,47.0257,47.0257,46.9679,47.001,109900.0
2015-03-19 12:55:00,56.91,56.95,56.9,56.93,190300.0,47.001,47.034,46.9927,47.0175,190300.0
2015-03-19 13:00:00,56.92,56.96,56.9,56.96,143300.0,47.0092,47.0423,46.9927,47.0423,143300.0
2015-03-19 13:05:00,56.96,56.99,56.95,56.99,209000.0,47.0423,47.067,47.034,47.067,209000.0
2015-03-19 13:10:00,56.99,57.02,56.98,57.01,65000.0,47.067,47.0918,47.0588,47.0836,65000.0
2015-03-19 13:15:00,57.02,57.08,57.02,57.08,51400.0,47.0918,47.1414,47.0918,47.1414,51400.0
2015-03-19 13:20:00,57.08,57.12,57.07,57.08,64700.0,47.1414,47.1744,47.1331,47.1414,64700.0
2015-03-19 13:25:00,57.08,57.11,57.07,57.09,46900.0,47.1414,47.1661,47.1331,47.1496,46900.0
2015-03-19 13:30:00,57.09,57.1,57.07,57.09,38800.0,47.1496,47.1579,47.1331,47.1496,38800.0
2015-03-19 13:35:00,57.09,57.09,57.03,57.03,131500.0,47.1496,47.1496,47.1001,47.1001,131500.0
2015-03-19 13:40:00,57.04,57.04,57.01,57.03,96200.0,47.1083,47.1083,47.0836,47.1001,96200.0
2015-03-19 13:45:00,57.03,57.04,57.01,57.03,51200.0,47.1001,47.1083,47.0836,47.1001,51200.0
2015-03-19 13:50:00,57.03,57.05,57.0,57.04,199600.0,47.1001,47.1166,47.0753,47.1083,199600.0
2015-03-19 13:55:00,57.04,57.06,56.99,57.02,447300.0,47.1083,47.1249,47.067,47.0918,447300.0
2015-03-19 14:00:00,57.01,57.03,57.0,57.02,84100.0,47.0836,47.1001,47.0753,47.0918,84100.0
2015-03-19 14:05:00,57.02,57.08,57.02,57.08,75100.0,47.0918,47.1414,47.0918,47.1414,75100.0
2015-03-19 14:10:00,57.09,57.13,57.07,57.07,62900.0,47.1496,47.1827,47.1331,47.1331,62900.0
2015-03-19 14:15:00,57.08,57.1,57.03,57.05,63300.0,47.1414,47.1579,47.1001,47.1166,63300.0
2015-03-19 14:20:00,57.04,57.05,56.99,57.0,105500.0,47.1083,47.1166,47.067,47.0753,105500.0
2015-03-19 14:25:00,57.0,57.05,56.99,57.04,92800.0,47.0753,47.1166,47.067,47.1083,92800.0
2015-03-19 14:30:00,57.05,57.07,57.0,57.01,107300.0,47.1166,47.1331,47.0753,47.0836,107300.0
2015-03-19 14:35:00,57.01,57.04,56.99,57.04,99500.0,47.0836,47.1083,47.067,47.1083,99500.0
2015-03-19 14:40:00,57.04,57.07,57.03,57.07,59700.0,47.1083,47.1331,47.1001,47.1331,59700.0
2015-03-19 14:45:00,57.06,57.09,57.05,57.07,103400.0,47.1249,47.1496,47.1166,47.1331,103400.0
2015-03-19 14:50:00,57.07,57.1,57.04,57.05,150700.0,47.1331,47.1579,47.1083,47.1166,150700.0
2015-03-19 14:55:00,57.05,57.08,57.03,57.08,123600.0,47.1166,47.1414,47.1001,47.1414,123600.0
2015-03-19 15:00:00,57.08,57.1,57.06,57.08,51500.0,47.1414,47.1579,47.1249,47.1414,51500.0
2015-03-19 15:05:00,57.08,57.1,57.03,57.04,51100.0,47.1414,47.1579,47.1001,47.1083,51100.0
2015-03-19 15:10:00,57.04,57.05,57.01,57.04,52900.0,47.1083,47.1166,47.0836,47.1083,52900.0
2015-03-19 15:15:00,57.04,57.05,57.02,57.02,98500.0,47.1083,47.1166,47.0918,47.0918,98500.0
2015-03-19 15:20:00,57.02,57.03,56.96,56.98,432100.0,47.0918,47.1001,47.0423,47.0588,432100.0
2015-03-19 15:25:00,56.98,57.06,56.98,57.05,118800.0,47.0588,47.1249,47.0588,47.1166,118800.0
2015-03-19 15:30:00,57.05,57.11,57.01,57.1,196400.0,47.1166,47.1661,47.0836,47.1579,196400.0
2015-03-19 15:35:00,57.09,57.11,57.07,57.1,126400.0,47.1496,47.1661,47.1331,47.1579,126400.0
2015-03-19 15:40:00,57.1,57.1,57.0,57.01,113200.0,47.1579,47.1579,47.0753,47.0836,113200.0
2015-03-19 15:45:00,57.01,57.06,57.01,57.06,156000.0,47.0836,47.1249,47.0836,47.1249,156000.0
2015-03-19 15:50:00,57.05,57.08,57.04,57.07,302700.0,47.1166,47.1414,47.1083,47.1331,302700.0
2015-03-19 15:55:00,57.07,57.08,57.05,57.05,886200.0,47.1331,47.1414,47.1166,47.1166,886200.0
2015-03-20 09:30:00,57.06,57.15,56.96,57.11,176700.0,47.3399,47.4146,47.257,47.3814,176700.0
2015-03-20 09:35:00,57.12,57.17,57.07,57.11,266600.0,47.3897,47.4312,47.3482,47.3814,266600.0
2015-03-20 09:40:00,57.11,57.12,56.98,56.99,107600.0,47.3814,47.3897,47.2736,47.2819,107600.0
2015-03-20 09:45:00,56.98,57.03,56.97,57.02,173800.0,47.2736,47.3151,47.2653,47.3068,173800.0
2015-03-20 09:50:00,57.02,57.09,57.01,57.07,149400.0,47.3068,47.3648,47.2985,47.3482,149400.0
2015-03-20 09:55:00,57.07,57.07,56.99,57.0,59700.0,47.3482,47.3482,47.2819,47.2902,59700.0
2015-03-20 10:00:00,56.99,57.04,56.98,57.0,107900.0,47.2819,47.3233,47.2736,47.2902,107900.0
2015-03-20 10:05:00,57.0,57.0,56.95,56.97,66000.0,47.2902,47.2902,47.2487,47.2653,66000.0
2015-03-20 10:10:00,56.97,57.0,56.96,57.0,66500.0,47.2653,47.2902,47.257,47.2902,66500.0
2015-03-20 10:15:00,56.99,57.0,56.96,56.98,107600.0,47.2819,47.2902,47.257,47.2736,107600.0
2015-03-20 10:20:00,56.98,56.99,56.95,56.97,66900.0,47.2736,47.2819,47.2487,47.2653,66900.0
2015-03-20 10:25:00,56.98,56.99,56.95,56.97,54100.0,47.2736,47.2819,47.2487,47.2653,54100.0
2015-03-20 10:30:00,56.97,57.06,56.96,57.06,89500.0,47.2653,47.3399,47.257,47.3399,89500.0
2015-03-20 10:35:00,57.06,57.11,57.03,57.09,134500.0,47.3399,47.3814,47.3151,47.3648,134500.0
2015-03-20 10:40:00,57.09,57.12,57.09,57.11,49500.0,47.3648,47.3897,47.3648,47.3814,49500.0
2015-03-20 10:45:00,57.11,57.12,57.06,57.06,91700.0,47.3814,47.3897,47.3399,47.3399,91700.0
2015-03-20 10:50:00,57.07,57.09,57.06,57.08,55300.0,47.3482,47.3648,47.3399,47.3565,55300.0
2015-03-20 10:55:00,57.08,57.09,57.06,57.09,59700.0,47.3565,47.3648,47.3399,47.3648,59700.0
2015-03-20 11:00:00,57.09,57.15,57.09,57.15,67900.0,47.3648,47.4146,47.3648,47.4146,67900.0
2015-03-20 11:05:00,57.15,57.15,57.12,57.13,43600.0,47.4146,47.4146,47.3897,47.398,43600.0
2015-03-20 11:10:00,57.13,57.14,57.12,57.13,37300.0,47.398,47.4063,47.3897,47.398,37300.0
2015-03-20 11:15:00,57.13,57.15,57.12,57.12,71300.0,47.398,47.4146,47.3897,47.3897,71300.0
2015-03-20 11:20:00,57.13,57.18,57.12,57.18,50500.0,47.398,47.4395,47.3897,47.4395,50500.0
2015-03-20 11:25:00,57.18,57.2,57.17,57.19,40200.0,47.4395,47.4561,47.4312,47.4478,40200.0
2015-03-20 11:30:00,57.18,57.2,57.17,57.19,44900.0,47.4395,47.4561,47.4312,47.4478,44900.0
2015-03-20 11:35:00,57.19,57.2,57.18,57.18,38300.0,47.4478,47.4561,47.4395,47.4395,38300.0
2015-03-20 11:40:00,57.19,57.2,57.16,57.18,49800.0,47.4478,47.4561,47.4229,47.4395,49800.0
2015-03-20 11:45:00,57.17,57.19,57.17,57.19,56600.0,47.4312,47.4478,47.4312,47.4478,56600.0
2015-03-20 11:50:00,57.18,57.23,57.18,57.22,139200.0,47.4395,47.481,47.4395,47.4727,139200.0
2015-03-20 11:55:00,57.21,57.23,57.19,57.21,131100.0,47.4644,47.481,47.4478,47.4644,131100.0
2015-03-20 12:00:00,57.21,57.23,57.21,57.22,50300.0,47.4644,47.481,47.4644,47.4727,50300.0
2015-03-20 12:05:00,57.22,57.23,57.2,57.21,27600.0,47.4727,47.481,47.4561,47.4644,27600.0
2015-03-20 12:10:00,57.21,57.21,57.18,57.19,39000.0,47.4644,47.4644,47.4395,47.4478,39000.0
2015-03-20 12:15:00,57.19,57.19,57.16,57.17,35300.0,47.4478,47.4478,47.4229,47.4312,35300.0
2015-03-20 12:20:00,57.17,57.17,57.13,57.15,57200.0,47.4312,47.4312,47.398,47.4146,57200.0
2015-03-20 12:25:00,57.15,57.15,57.12,57.13,35400.0,47.4146,47.4146,47.3897,47.398,35400.0
2015-03-20 12:30:00,57.14,57.17,57.13,57.15,43100.0,47.4063,47.4312,47.398,47.4146,43100.0
2015-03-20 12:35:00,57.15,57.16,57.14,57.14,151900.0,47.4146,47.4229,47.4063,47.4063,151900.0
2015-03-20 12:40:00,57.14,57.16,57.14,57.16,41000.0,47.4063,47.4229,47.4063,47.4229,41000.0
2015-03-20 12:45:00,57.16,57.18,57.16,57.18,29400.0,47.4229,47.4395,47.4229,47.4395,29400.0
2015-03-20 12:50:00,57.17,57.22,57.17,57.21,110200.0,47.4312,47.4727,47.4312,47.4644,110200.0
2015-03-20 12:55:00,57.21,57.24,57.21,57.23,85100.0,47.4644,47.4893,47.4644,47.481,85100.0
2015-03-20 13:00:00,57.23,57.25,57.22,57.23,102900.0,47.481,47.4976,47.4727,47.481,102900.0
2015-03-20 13:05:00,57.23,57.24,57.22,57.22,65800.0,47.481,47.4893,47.4727,47.4727,65800.0
2015-03-20 13:10:00,57.23,57.24,57.22,57.23,84300.0,47.481,47.4893,47.4727,47.481,84300.0
2015-03-20 13:15:00,57.22,57.3,57.22,57.28,119900.0,47.4727,47.5391,47.4727,47.5225,119900.0
2015-03-20 13:20:00,57.28,57.31,57.28,57.3,36400.0,47.5225,47.5474,47.5225,47.5391,36400.0
2015-03-20 13:25:00,57.3,57.31,57.28,57.28,24800.0,47.5391,47.5474,47.5225,47.5225,24800.0
2015-03-20 13:30:00,57.29,57.3,57.27,57.27,49000.0,47.5308,47.5391,47.5142,47.5142,49000.0
2015-03-20 13:35:00,57.28,57.28,57.26,57.26,57200.0,47.5225,47.5225,47.5059,47.5059,57200.0
2015-03-20 13:40:00,57.26,57.26,57.24,57.26,107100.0,47.5059,47.5059,47.4893,47.5059,107100.0
2015-03-20 13:45:00,57.26,57.27,57.23,57.24,73500.0,47.5059,47.5142,47.481,47.4893,73500.0
2015-03-20 13:50:00,57.24,57.25,57.21,57.22,50200.0,47.4893,47.4976,47.4644,47.4727,50200.0
2015-03-20 13:55:00,57.22,57.23,57.2,57.22,60100.0,47.4727,47.481,47.4561,47.4727,60100.0
2015-03-20 14:00:00,57.22,57.24,57.22,57.22,61600.0,47.4727,47.4893,47.4727,47.4727,61600.0
2015-03-20 14:05:00,57.22,57.24,57.2,57.21,169800.0,47.4727,47.4893,47.4561,47.4644,169800.0
2015-03-20 14:10:00,57.21,57.21,57.18,57.19,58600.0,47.4644,47.4644,47.4395,47.4478,58600.0
2015-03-20 14:15:00,57.2,57.21,57.18,57.2,112400.0,47.4561,47.4644,47.4395,47.4561,112400.0
2015-03-20 14:20:00,57.2,57.2,57.17,57.18,62700.0,47.4561,47.4561,47.4312,47.4395,62700.0
2015-03-20 14:25:00,57.17,57.18,57.14,57.16,343300.0,47.4312,47.4395,47.4063,47.4229,343300.0
2015-03-20 14:30:00,57.16,57.18,57.15,57.18,59500.0,47.4229,47.4395,47.4146,47.4395,59500.0
2015-03-20 14:35:00,57.18,57.19,57.17,57.17,56200.0,47.4395,47.4478,47.4312,47.4312,56200.0
2015-03-20 14:40:00,57.17,57.18,57.15,57.15,29400.0,47.4312,47.4395,47.4146,47.4146,29400.0
2015-03-20 14:45:00,57.15,57.16,57.13,57.16,188100.0,47.4146,47.4229,47.398,47.4229,188100.0
2015-03-20 14:50:00,57.15,57.17,57.15,57.16,57100.0,47.4146,47.4312,47.4146,47.4229,57100.0
2015-03-20 14:55:00,57.16,57.21,57.15,57.21,61800.0,47.4229,47.4644,47.4146,47.4644,61800.0
2015-03-20 15:00:00,57.22,57.23,57.2,57.22,98500.0,47.4727,47.481,47.4561,47.4727,98500.0
2015-03-20 15:05:00,57.22,57.23,57.2,57.22,137300.0,47.4727,47.481,47.4561,47.4727,137300.0
2015-03-20 15:10:00,57.22,57.23,57.19,57.19,102600.0,47.4727,47.481,47.4478,47.4478,102600.0
2015-03-20 15:15:00,57.2,57.2,57.12,57.12,165300.0,47.4561,47.4561,47.3897,47.3897,165300.0
2015-03-20 15:20:00,57.13,57.15,57.08,57.15,245800.0,47.398,47.4146,47.3565,47.4146,245800.0
2015-03-20 15:25:00,57.14,57.15,57.1,57.12,168900.0,47.4063,47.4146,47.3731,47.3897,168900.0
2015-03-20 15:30:00,57.12,57.16,57.11,57.13,294900.0,47.3897,47.4229,47.3814,47.398,294900.0
2015-03-20 15:35:00,57.14,57.22,57.12,57.22,360100.0,47.4063,47.4727,47.3897,47.4727,360100.0
2015-03-20 15:40:00,57.21,57.22,57.15,57.17,323900.0,47.4644,47.4727,47.4146,47.4312,323900.0
2015-03-20 15:45:00,57.17,57.22,57.17,57.21,319500.0,47.4312,47.4727,47.4312,47.4644,319500.0
2015-03-20 15:50:00,57.21,57.22,57.12,57.12,576800.0,47.4644,47.4727,47.3897,47.3897,576800.0
2015-03-20 15:55:00,57.12,57.16,57.1,57.11,1640000.0,47.3897,47.4229,47.3731,47.3814,1640000.0
2015-03-23 09:30:00,57.22,57.22,57.04,57.11,644400.0,47.4727,47.4727,47.3233,47.3814,644400.0
2015-03-23 09:35:00,57.1,57.15,57.08,57.13,123800.0,47.3731,47.4146,47.3565,47.398,123800.0
2015-03-23 09:40:00,57.13,57.17,57.11,57.12,219700.0,47.398,47.4312,47.3814,47.3897,219700.0
2015-03-23 09:45:00,57.12,57.14,57.06,57.06,92300.0,47.3897,47.4063,47.3399,47.3399,92300.0
2015-03-23 09:50:00,57.06,57.06,56.92,56.92,98700.0,47.3399,47.3399,47.2238,47.2238,98700.0
2015-03-23 09:55:00,56.92,56.92,56.86,56.91,103500.0,47.2238,47.2238,47.174,47.2155,103500.0
2015-03-23 10:00:00,56.91,56.92,56.89,56.9,66900.0,47.2155,47.2238,47.1989,47.2072,66900.0
2015-03-23 10:05:00,56.9,56.92,56.89,56.92,34000.0,47.2072,47.2238,47.1989,47.2238,34000.0
2015-03-23 10:10:00,56.91,56.99,56.91,56.96,150600.0,47.2155,47.2819,47.2155,47.257,150600.0
2015-03-23 10:15:00,56.96,56.96,56.9,56.91,104100.0,47.257,47.257,47.2072,47.2155,104100.0
2015-03-23 10:20:00,56.92,56.93,56.88,56.92,32200.0,47.2238,47.2321,47.1906,47.2238,32200.0
2015-03-23 10:25:00,56.93,56.93,56.84,56.84,94600.0,47.2321,47.2321,47.1574,47.1574,94600.0
2015-03-23 10:30:00,56.85,56.87,56.84,56.87,78300.0,47.1657,47.1823,47.1574,47.1823,78300.0
2015-03-23 10:35:00,56.87,56.87,56.81,56.84,79300.0,47.1823,47.1823,47.1325,47.1574,79300.0
2015-03-23 10:40:00,56.85,56.87,56.84,56.86,40600.0,47.1657,47.1823,47.1574,47.174,40600.0
2015-03-23 10:45:00,56.86,56.88,56.83,56.86,48300.0,47.174,47.1906,47.1491,47.174,48300.0
2015-03-23 10:50:00,56.86,56.89,56.85,56.87,27600.0,47.174,47.1989,47.1657,47.1823,27600.0
2015-03-23 10:55:00,56.86,56.88,56.85,56.88,123300.0,47.174,47.1906,47.1657,47.1906,123300.0
2015-03-23 11:00:00,56.89,56.89,56.86,56.88,100400.0,47.1989,47.1989,47.174,47.1906,100400.0
2015-03-23 11:05:00,56.88,56.91,56.85,56.9,34800.0,47.1906,47.2155,47.1657,47.2072,34800.0
2015-03-23 11:10:00,56.9,56.93,56.88,56.91,41600.0,47.2072,47.2321,47.1906,47.2155,41600.0
2015-03-23 11:15:00,56.91,56.93,56.9,56.92,31700.0,47.2155,47.2321,47.2072,47.2238,31700.0
2015-03-23 11:20:00,56.92,56.93,56.88,56.9,22700.0,47.2238,47.2321,47.1906,47.2072,22700.0
2015-03-23 11:25:00,56.9,56.9,56.85,56.86,58400.0,47.2072,47.2072,47.1657,47.174,58400.0
2015-03-23 11:30:00,56.86,56.88,56.83,56.84,42600.0,47.174,47.1906,47.1491,47.1574,42600.0
2015-03-23 11:35:00,56.84,56.88,56.83,56.87,22100.0,47.1574,47.1906,47.1491,47.1823,22100.0
2015-03-23 11:40:00,56.87,56.88,56.82,56.84,128400.0,47.1823,47.1906,47.1408,47.1574,128400.0
2015-03-23 11:45:00,56.83,56.88,56.83,56.86,52700.0,47.1491,47.1906,47.1491,47.174,52700.0
2015-03-23 11:50:00,56.85,56.87,56.83,56.86,39600.0,47.1657,47.1823,47.1491,47.174,39600.0
2015-03-23 11:55:00,56.86,56.88,56.85,56.87,78900.0,47.174,47.1906,47.1657,47.1823,78900.0
2015-03-23 12:00:00,56.87,56.87,56.84,56.86,51100.0,47.1823,47.1823,47.1574,47.174,51100.0
2015-03-23 12:05:00,56.87,56.88,56.85,56.87,41900.0,47.1823,47.1906,47.1657,47.1823,41900.0
2015-03-23 12:10:00,56.87,56.87,56.84,56.85,48900.0,47.1823,47.1823,47.1574,47.1657,48900.0
2015-03-23 12:15:00,56.85,56.85,56.81,56.83,29300.0,47.1657,47.1657,47.1325,47.1491,29300.0
2015-03-23 12:20:00,56.83,56.86,56.82,56.86,28400.0,47.1491,47.174,47.1408,47.174,28400.0
2015-03-23 12:25:00,56.86,56.87,56.83,56.85,26000.0,47.174,47.1823,47.1491,47.1657,26000.0
2015-03-23 12:30:00,56.85,56.9,56.85,56.9,68600.0,47.1657,47.2072,47.1657,47.2072,68600.0
2015-03-23 12:35:00,56.9,56.91,56.87,56.88,259800.0,47.2072,47.2155,47.1823,47.1906,259800.0
2015-03-23 12:40:00,56.88,56.9,56.86,56.87,23600.0,47.1906,47.2072,47.174,47.1823,23600.0
2015-03-23 12:45:00,56.87,56.87,56.86,56.86,9300.0,47.1823,47.1823,47.174,47.174,9300.0
2015-03-23 12:50:00,56.87,56.87,56.83,56.84,35500.0,47.1823,47.1823,47.1491,47.1574,35500.0
2015-03-23 12:55:00,56.83,56.84,56.81,56.82,17700.0,47.1491,47.1574,47.1325,47.1408,17700.0
2015-03-23 13:00:00,56.82,56.82,56.8,56.82,35600.0,47.1408,47.1408,47.1242,47.1408,35600.0
2015-03-23 13:05:00,56.81,56.84,56.81,56.83,21500.0,47.1325,47.1574,47.1325,47.1491,21500.0
2015-03-23 13:10:00,56.83,56.85,56.82,56.83,35800.0,47.1491,47.1657,47.1408,47.1491,35800.0
2015-03-23 13:15:00,56.83,56.84,56.81,56.83,23100.0,47.1491,47.1574,47.1325,47.1491,23100.0
2015-03-23 13:20:00,56.83,56.83,56.8,56.8,22300.0,47.1491,47.1491,47.1242,47.1242,22300.0
2015-03-23 13:25:00,56.8,56.81,56.78,56.78,34100.0,47.1242,47.1325,47.1076,47.1076,34100.0
2015-03-23 13:30:00,56.78,56.78,56.76,56.77,37900.0,47.1076,47.1076,47.091,47.0993,37900.0
2015-03-23 13:35:00,56.77,56.81,56.77,56.8,17700.0,47.0993,47.1325,47.0993,47.1242,17700.0
2015-03-23 13:40:00,56.81,56.83,56.8,56.83,159700.0,47.1325,47.1491,47.1242,47.1491,159700.0
2015-03-23 13:45:00,56.83,56.83,56.8,56.8,136600.0,47.1491,47.1491,47.1242,47.1242,136600.0
2015-03-23 13:50:00,56.8,56.82,56.79,56.82,37900.0,47.1242,47.1408,47.1159,47.1408,37900.0
2015-03-23 13:55:00,56.82,56.84,56.81,56.83,35400.0,47.1408,47.1574,47.1325,47.1491,35400.0
2015-03-23 14:00:00,56.82,56.87,56.82,56.86,25100.0,47.1408,47.1823,47.1408,47.174,25100.0
2015-03-23 14:05:00,56.87,56.91,56.86,56.91,106600.0,47.1823,47.2155,47.174,47.2155,106600.0
2015-03-23 14:10:00,56.91,56.94,56.91,56.93,32800.0,47.2155,47.2404,47.2155,47.2321,32800.0
2015-03-23 14:15:00,56.93,56.94,56.86,56.87,196400.0,47.2321,47.2404,47.174,47.1823,196400.0
2015-03-23 14:20:00,56.88,56.89,56.85,56.85,137700.0,47.1906,47.1989,47.1657,47.1657,137700.0
2015-03-23 14:25:00,56.86,56.9,56.85,56.87,32100.0,47.174,47.2072,47.1657,47.1823,32100.0
2015-03-23 14:30:00,56.87,56.88,56.83,56.84,28100.0,47.1823,47.1906,47.1491,47.1574,28100.0
2015-03-23 14:35:00,56.84,56.86,56.83,56.85,18600.0,47.1574,47.174,47.1491,47.1657,18600.0
2015-03-23 14:40:00,56.85,56.87,56.85,56.85,53200.0,47.1657,47.1823,47.1657,47.1657,53200.0
2015-03-23 14:45:00,56.85,56.86,56.8,56.8,27200.0,47.1657,47.174,47.1242,47.1242,27200.0
2015-03-23 14:50:00,56.8,56.82,56.79,56.81,155600.0,47.1242,47.1408,47.1159,47.1325,155600.0
2015-03-23 14:55:00,56.81,56.82,56.8,56.81,48000.0,47.1325,47.1408,47.1242,47.1325,48000.0
2015-03-23 15:00:00,56.8,56.83,56.8,56.82,37700.0,47.1242,47.1491,47.1242,47.1408,37700.0
2015-03-23 15:05:00,56.82,56.82,56.78,56.82,67700.0,47.1408,47.1408,47.1076,47.1408,67700.0
2015-03-23 15:10:00,56.82,56.82,56.77,56.78,18600.0,47.1408,47.1408,47.0993,47.1076,18600.0
2015-03-23 15:15:00,56.77,56.78,56.75,56.78,47300.0,47.0993,47.1076,47.0827,47.1076,47300.0
2015-03-23 15:20:00,56.78,56.81,56.76,56.8,51700.0,47.1076,47.1325,47.091,47.1242,51700.0
2015-03-23 15:25:00,56.8,56.8,56.78,56.78,29400.0,47.1242,47.1242,47.1076,47.1076,29400.0
2015-03-23 15:30:00,56.79,56.81,56.77,56.8,63500.0,47.1159,47.1325,47.0993,47.1242,63500.0
2015-03-23 15:35:00,56.8,56.81,56.79,56.8,78700.0,47.1242,47.1325,47.1159,47.1242,78700.0
2015-03-23 15:40:00,56.81,56.82,56.77,56.79,101400.0,47.1325,47.1408,47.0993,47.1159,101400.0
2015-03-23 15:45:00,56.79,56.8,56.76,56.79,105500.0,47.1159,47.1242,47.091,47.1159,105500.0
2015-03-23 15:50:00,56.78,56.79,56.74,56.76,182100.0,47.1076,47.1159,47.0745,47.091,182100.0
2015-03-23 15:55:00,56.75,56.76,56.65,56.65,338100.0,47.0827,47.091,46.9998,46.9998,338100.0
2015-03-24 09:30:00,56.52,56.61,56.47,56.52,156400.0,46.8919,46.9666,46.8504,46.8919,156400.0
2015-03-24 09:35:00,56.53,56.53,56.43,56.43,105300.0,46.9002,46.9002,46.8173,46.8173,105300.0
2015-03-24 09:40:00,56.42,56.44,56.35,56.42,227000.0,46.809,46.8256,46.7509,46.809,227000.0
2015-03-24 09:45:00,56.42,56.49,56.4,56.48,82000.0,46.809,46.867,46.7924,46.8587,82000.0
2015-03-24 09:50:00,56.48,56.55,56.48,56.54,79800.0,46.8587,46.9168,46.8587,46.9085,79800.0
2015-03-24 09:55:00,56.54,56.55,56.5,56.55,48600.0,46.9085,46.9168,46.8753,46.9168,48600.0
2015-03-24 10:00:00,56.55,56.59,56.54,56.57,217000.0,46.9168,46.95,46.9085,46.9334,217000.0
2015-03-24 10:05:00,56.58,56.64,56.58,56.63,63300.0,46.9417,46.9915,46.9417,46.9832,63300.0
2015-03-24 10:10:00,56.63,56.63,56.59,56.6,70300.0,46.9832,46.9832,46.95,46.9583,70300.0
2015-03-24 10:15:00,56.59,56.62,56.57,56.6,35800.0,46.95,46.9749,46.9334,46.9583,35800.0
2015-03-24 10:20:00,56.6,56.61,56.54,56.55,33000.0,46.9583,46.9666,46.9085,46.9168,33000.0
2015-03-24 10:25:00,56.55,56.59,56.54,56.58,35800.0,46.9168,46.95,46.9085,46.9417,35800.0
2015-03-24 10:30:00,56.59,56.62,56.58,56.58,29400.0,46.95,46.9749,46.9417,46.9417,29400.0
2015-03-24 10:35:00,56.59,56.62,56.57,56.61,42600.0,46.95,46.9749,46.9334,46.9666,42600.0
2015-03-24 10:40:00,56.61,56.65,56.58,56.59,71300.0,46.9666,46.9998,46.9417,46.95,71300.0
2015-03-24 10:45:00,56.59,56.59,56.57,56.58,18500.0,46.95,46.95,46.9334,46.9417,18500.0
2015-03-24 10:50:00,56.58,56.64,56.57,56.63,56800.0,46.9417,46.9915,46.9334,46.9832,56800.0
2015-03-24 10:55:00,56.63,56.66,56.63,56.65,31500.0,46.9832,47.0081,46.9832,46.9998,31500.0
2015-03-24 11:00:00,56.65,56.65,56.59,56.63,112200.0,46.9998,46.9998,46.95,46.9832,112200.0
2015-03-24 11:05:00,56.63,56.72,56.63,56.71,84200.0,46.9832,47.0579,46.9832,47.0496,84200.0
2015-03-24 11:10:00,56.71,56.73,56.69,56.71,46000.0,47.0496,47.0662,47.033,47.0496,46000.0
2015-03-24 11:15:00,56.71,56.75,56.7,56.73,39100.0,47.0496,47.0827,47.0413,47.0662,39100.0
2015-03-24 11:20:00,56.74,56.75,56.72,56.73,45100.0,47.0745,47.0827,47.0579,47.0662,45100.0
2015-03-24 11:25:00,56.73,56.74,56.72,56.73,28800.0,47.0662,47.0745,47.0579,47.0662,28800.0
2015-03-24 11:30:00,56.74,56.75,56.72,56.72,63800.0,47.0745,47.0827,47.0579,47.0579,63800.0
2015-03-24 11:35:00,56.73,56.75,56.72,56.73,35100.0,47.0662,47.0827,47.0579,47.0662,35100.0
2015-03-24 11:40:00,56.72,56.74,56.7,56.71,52400.0,47.0579,47.0745,47.0413,47.0496,52400.0
2015-03-24 11:45:00,56.72,56.73,56.7,56.72,16100.0,47.0579,47.0662,47.0413,47.0579,16100.0
2015-03-24 11:50:00,56.73,56.75,56.72,56.75,33300.0,47.0662,47.0827,47.0579,47.0827,33300.0
2015-03-24 11:55:00,56.75,56.76,56.71,56.71,48700.0,47.0827,47.091,47.0496,47.0496,48700.0
2015-03-24 12:00:00,56.7,56.73,56.69,56.72,34700.0,47.0413,47.0662,47.033,47.0579,34700.0
2015-03-24 12:05:00,56.72,56.73,56.7,56.71,22100.0,47.0579,47.0662,47.0413,47.0496,22100.0
2015-03-24 12:10:00,56.71,56.75,56.7,56.75,41500.0,47.0496,47.0827,47.0413,47.0827,41500.0
2015-03-24 12:15:00,56.75,56.75,56.72,56.73,35900.0,47.0827,47.0827,47.0579,47.0662,35900.0
2015-03-24 12:20:00,56.73,56.74,56.7,56.71,41600.0,47.0662,47.0745,47.0413,47.0496,41600.0
2015-03-24 12:25:00,56.71,56.73,56.69,56.69,40500.0,47.0496,47.0662,47.033,47.033,40500.0
2015-03-24 12:30:00,56.7,56.7,56.65,56.65,55900.0,47.0413,47.0413,46.9998,46.9998,55900.0
2015-03-24 12:35:00,56.66,56.66,56.62,56.64,59300.0,47.0081,47.0081,46.9749,46.9915,59300.0
2015-03-24 12:40:00,56.63,56.65,56.63,56.64,31500.0,46.9832,46.9998,46.9832,46.9915,31500.0
2015-03-24 12:45:00,56.65,56.66,56.63,56.63,39200.0,46.9998,47.0081,46.9832,46.9832,39200.0
2015-03-24 12:50:00,56.64,56.65,56.62,56.64,36900.0,46.9915,46.9998,46.9749,46.9915,36900.0
2015-03-24 12:55:00,56.65,56.67,56.62,56.63,87800.0,46.9998,47.0164,46.9749,46.9832,87800.0
2015-03-24 13:00:00,56.63,56.67,56.62,56.66,144200.0,46.9832,47.0164,46.9749,47.0081,144200.0
2015-03-24 13:05:00,56.66,56.67,56.65,56.65,49400.0,47.0081,47.0164,46.9998,46.9998,49400.0
2015-03-24 13:10:00,56.66,56.66,56.61,56.65,88600.0,47.0081,47.0081,46.9666,46.9998,88600.0
2015-03-24 13:15:00,56.65,56.66,56.64,56.64,91200.0,46.9998,47.0081,46.9915,46.9915,91200.0
2015-03-24 13:20:00,56.65,56.65,56.63,56.63,47300.0,46.9998,46.9998,46.9832,46.9832,47300.0
2015-03-24 13:25:00,56.63,56.64,56.56,56.57,149800.0,46.9832,46.9915,46.9251,46.9334,149800.0
2015-03-24 13:30:00,56.58,56.59,56.55,56.57,81400.0,46.9417,46.95,46.9168,46.9334,81400.0
2015-03-24 13:35:00,56.57,56.59,56.56,56.59,56500.0,46.9334,46.95,46.9251,46.95,56500.0
2015-03-24 13:40:00,56.58,56.62,56.58,56.62,28900.0,46.9417,46.9749,46.9417,46.9749,28900.0
2015-03-24 13:45:00,56.62,56.62,56.58,56.61,85300.0,46.9749,46.9749,46.9417,46.9666,85300.0
2015-03-24 13:50:00,56.6,56.65,56.6,56.65,26800.0,46.9583,46.9998,46.9583,46.9998,26800.0
2015-03-24 13:55:00,56.65,56.66,56.63,56.64,192100.0,46.9998,47.0081,46.9832,46.9915,192100.0
2015-03-24 14:00:00,56.65,56.65,56.59,56.6,89000.0,46.9998,46.9998,46.95,46.9583,89000.0
2015-03-24 14:05:00,56.6,56.62,56.57,56.62,43500.0,46.9583,46.9749,46.9334,46.9749,43500.0
2015-03-24 14:10:00,56.62,56.63,56.57,56.57,80800.0,46.9749,46.9832,46.9334,46.9334,80800.0
2015-03-24 14:15:00,56.57,56.58,56.53,56.53,51100.0,46.9334,46.9417,46.9002,46.9002,51100.0
2015-03-24 14:20:00,56.53,56.56,56.52,56.56,44900.0,46.9002,46.9251,46.8919,46.9251,44900.0
2015-03-24 14:25:00,56.56,56.57,56.53,56.57,45300.0,46.9251,46.9334,46.9002,46.9334,45300.0
2015-03-24 14:30:00,56.56,56.56,56.51,56.54,75900.0,46.9251,46.9251,46.8836,46.9085,75900.0
2015-03-24 14:35:00,56.54,56.57,56.53,56.56,35600.0,46.9085,46.9334,46.9002,46.9251,35600.0
2015-03-24 14:40:00,56.55,56.56,56.52,56.56,55900.0,46.9168,46.9251,46.8919,46.9251,55900.0
2015-03-24 14:45:00,56.56,56.58,56.54,56.55,67900.0,46.9251,46.9417,46.9085,46.9168,67900.0
2015-03-24 14:50:00,56.55,56.56,56.53,56.54,30600.0,46.9168,46.9251,46.9002,46.9085,30600.0
2015-03-24 14:55:00,56.54,56.57,56.54,56.57,51000.0,46.9085,46.9334,46.9085,46.9334,51000.0
2015-03-24 15:00:00,56.57,56.6,56.55,56.6,120200.0,46.9334,46.9583,46.9168,46.9583,120200.0
2015-03-24 15:05:00,56.6,56.65,56.59,56.64,77700.0,46.9583,46.9998,46.95,46.9915,77700.0
2015-03-24 15:10:00,56.64,56.64,56.58,56.58,102500.0,46.9915,46.9915,46.9417,46.9417,102500.0
2015-03-24 15:15:00,56.59,56.61,56.58,56.61,66200.0,46.95,46.9666,46.9417,46.9666,66200.0
2015-03-24 15:20:00,56.61,56.61,56.51,56.53,169000.0,46.9666,46.9666,46.8836,46.9002,169000.0
2015-03-24 15:25:00,56.52,56.55,56.51,56.51,79700.0,46.8919,46.9168,46.8836,46.8836,79700.0
2015-03-24 15:30:00,56.52,56.57,56.5,56.56,167600.0,46.8919,46.9334,46.8753,46.9251,167600.0
2015-03-24 15:35:00,56.56,56.58,56.54,56.55,126900.0,46.9251,46.9417,46.9085,46.9168,126900.0
2015-03-24 15:40:00,56.55,56.57,56.52,56.52,179000.0,46.9168,46.9334,46.8919,46.8919,179000.0
2015-03-24 15:45:00,56.52,56.57,56.49,56.5,274400.0,46.8919,46.9334,46.867,46.8753,274400.0
2015-03-24 15:50:00,56.5,56.52,56.48,56.49,377200.0,46.8753,46.8919,46.8587,46.867,377200.0
2015-03-24 15:55:00,56.48,56.51,56.45,56.46,1341800.0,46.8587,46.8836,46.8339,46.8422,1341800.0
2015-03-25 09:30:00,56.6,56.6,56.46,56.46,272000.0,46.9583,46.9583,46.8422,46.8422,272000.0
2015-03-25 09:35:00,56.47,56.48,56.33,56.33,294900.0,46.8504,46.8587,46.7343,46.7343,294900.0
2015-03-25 09:40:00,56.33,56.36,56.28,56.34,112200.0,46.7343,46.7592,46.6928,46.7426,112200.0
2015-03-25 09:45:00,56.35,56.35,56.24,56.28,114400.0,46.7509,46.7509,46.6596,46.6928,114400.0
2015-03-25 09:50:00,56.28,56.33,56.28,56.31,55500.0,46.6928,46.7343,46.6928,46.7177,55500.0
2015-03-25 09:55:00,56.32,56.33,56.27,56.33,57000.0,46.726,46.7343,46.6845,46.7343,57000.0
2015-03-25 10:00:00,56.32,56.37,56.28,56.36,75000.0,46.726,46.7675,46.6928,46.7592,75000.0
2015-03-25 10:05:00,56.36,56.38,56.34,56.38,27400.0,46.7592,46.7758,46.7426,46.7758,27400.0
2015-03-25 10:10:00,56.38,56.39,56.35,56.36,40300.0,46.7758,46.7841,46.7509,46.7592,40300.0
2015-03-25 10:15:00,56.35,56.4,56.35,56.39,19700.0,46.7509,46.7924,46.7509,46.7841,19700.0
2015-03-25 10:20:00,56.39,56.42,56.39,56.41,23300.0,46.7841,46.809,46.7841,46.8007,23300.0
2015-03-25 10:25:00,56.4,56.41,56.36,56.36,50900.0,46.7924,46.8007,46.7592,46.7592,50900.0
2015-03-25 10:30:00,56.36,56.36,56.31,56.33,37700.0,46.7592,46.7592,46.7177,46.7343,37700.0
2015-03-25 10:35:00,56.33,56.37,56.33,56.34,31500.0,46.7343,46.7675,46.7343,46.7426,31500.0
2015-03-25 10:40:00,56.34,56.35,56.3,56.33,30500.0,46.7426,46.7509,46.7094,46.7343,30500.0
2015-03-25 10:45:00,56.33,56.33,56.27,56.3,76600.0,46.7343,46.7343,46.6845,46.7094,76600.0
2015-03-25 10:50:00,56.29,56.34,56.27,56.32,72800.0,46.7011,46.7426,46.6845,46.726,72800.0
2015-03-25 10:55:00,56.32,56.34,56.31,56.34,38100.0,46.726,46.7426,46.7177,46.7426,38100.0
2015-03-25 11:00:00,56.35,56.36,56.31,56.35,29400.0,46.7509,46.7592,46.7177,46.7509,29400.0
2015-03-25 11:05:00,56.34,56.35,56.28,56.29,42700.0,46.7426,46.7509,46.6928,46.7011,42700.0
2015-03-25 11:10:00,56.29,56.3,56.24,56.27,34500.0,46.7011,46.7094,46.6596,46.6845,34500.0
2015-03-25 11:15:00,56.27,56.27,56.2,56.25,67200.0,46.6845,46.6845,46.6264,46.6679,67200.0
2015-03-25 11:20:00,56.25,56.25,56.2,56.24,37800.0,46.6679,46.6679,46.6264,46.6596,37800.0
2015-03-25 11:25:00,56.25,56.27,56.25,56.25,23200.0,46.6679,46.6845,46.6679,46.6679,23200.0
2015-03-25 11:30:00,56.25,56.25,56.1,56.12,161100.0,46.6679,46.6679,46.5435,46.5601,161100.0
2015-03-25 11:35:00,56.11,56.14,56.02,56.03,63100.0,46.5518,46.5767,46.4771,46.4854,63100.0
2015-03-25 11:40:00,56.03,56.05,55.95,56.01,340300.0,46.4854,46.502,46.419,46.4688,340300.0
2015-03-25 11:45:00,56.01,56.01,55.97,56.0,120300.0,46.4688,46.4688,46.4356,46.4605,120300.0
2015-03-25 11:50:00,56.0,56.0,55.97,55.98,65000.0,46.4605,46.4605,46.4356,46.4439,65000.0
2015-03-25 11:55:00,55.97,55.97,55.89,55.96,143900.0,46.4356,46.4356,46.3692,46.4273,143900.0
2015-03-25 12:00:00,55.96,55.96,55.89,55.92,90600.0,46.4273,46.4273,46.3692,46.3941,90600.0
2015-03-25 12:05:00,55.92,55.95,55.92,55.93,29200.0,46.3941,46.419,46.3941,46.4024,29200.0
2015-03-25 12:10:00,55.94,55.95,55.92,55.95,42900.0,46.4107,46.419,46.3941,46.419,42900.0
2015-03-25 12:15:00,55.96,55.98,55.92,55.94,51000.0,46.4273,46.4439,46.3941,46.4107,51000.0
2015-03-25 12:20:00,55.93,55.94,55.82,55.84,118800.0,46.4024,46.4107,46.3112,46.3278,118800.0
2015-03-25 12:25:00,55.84,55.91,55.82,55.9,45500.0,46.3278,46.3858,46.3112,46.3775,45500.0
2015-03-25 12:30:00,55.89,55.89,55.84,55.88,54000.0,46.3692,46.3692,46.3278,46.361,54000.0
2015-03-25 12:35:00,55.88,55.91,55.85,55.9,38600.0,46.361,46.3858,46.3361,46.3775,38600.0
2015-03-25 12:40:00,55.9,55.9,55.81,55.82,210500.0,46.3775,46.3775,46.3029,46.3112,210500.0
2015-03-25 12:45:00,55.83,55.88,55.83,55.87,98400.0,46.3195,46.361,46.3195,46.3527,98400.0
2015-03-25 12:50:00,55.86,55.88,55.84,55.86,71800.0,46.3444,46.361,46.3278,46.3444,71800.0
2015-03-25 12:55:00,55.87,55.93,55.87,55.92,47500.0,46.3527,46.4024,46.3527,46.3941,47500.0
2015-03-25 13:00:00,55.91,55.92,55.89,55.89,52000.0,46.3858,46.3941,46.3692,46.3692,52000.0
2015-03-25 13:05:00,55.89,55.9,55.86,55.87,61200.0,46.3692,46.3775,46.3444,46.3527,61200.0
2015-03-25 13:10:00,55.86,55.86,55.78,55.8,117200.0,46.3444,46.3444,46.278,46.2946,117200.0
2015-03-25 13:15:00,55.8,55.8,55.74,55.79,87500.0,46.2946,46.2946,46.2448,46.2863,87500.0
2015-03-25 13:20:00,55.79,55.8,55.74,55.78,55500.0,46.2863,46.2946,46.2448,46.278,55500.0
2015-03-25 13:25:00,55.78,55.85,55.78,55.83,47800.0,46.278,46.3361,46.278,46.3195,47800.0
2015-03-25 13:30:00,55.83,55.83,55.79,55.8,83500.0,46.3195,46.3195,46.2863,46.2946,83500.0
2015-03-25 13:35:00,55.8,55.85,55.77,55.85,54100.0,46.2946,46.3361,46.2697,46.3361,54100.0
2015-03-25 13:40:00,55.86,55.9,55.85,55.89,76800.0,46.3444,46.3775,46.3361,46.3692,76800.0
2015-03-25 13:45:00,55.89,55.89,55.86,55.88,38000.0,46.3692,46.3692,46.3444,46.361,38000.0
2015-03-25 13:50:00,55.88,55.9,55.86,55.86,88900.0,46.361,46.3775,46.3444,46.3444,88900.0
2015-03-25 13:55:00,55.86,55.86,55.81,55.81,63800.0,46.3444,46.3444,46.3029,46.3029,63800.0
2015-03-25 14:00:00,55.81,55.85,55.78,55.85,211100.0,46.3029,46.3361,46.278,46.3361,211100.0
2015-03-25 14:05:00,55.84,55.85,55.75,55.76,86600.0,46.3278,46.3361,46.2531,46.2614,86600.0
2015-03-25 14:10:00,55.76,55.79,55.74,55.75,52800.0,46.2614,46.2863,46.2448,46.2531,52800.0
2015-03-25 14:15:00,55.74,55.81,55.73,55.8,158000.0,46.2448,46.3029,46.2365,46.2946,158000.0
2015-03-25 14:20:00,55.8,55.83,55.79,55.8,62700.0,46.2946,46.3195,46.2863,46.2946,62700.0
2015-03-25 14:25:00,55.8,55.83,55.78,55.82,95300.0,46.2946,46.3195,46.278,46.3112,95300.0
2015-03-25 14:30:00,55.82,55.83,55.75,55.78,39900.0,46.3112,46.3195,46.2531,46.278,39900.0
2015-03-25 14:35:00,55.78,55.8,55.76,55.78,50900.0,46.278,46.2946,46.2614,46.278,50900.0
2015-03-25 14:40:00,55.77,55.77,55.74,55.75,73300.0,46.2697,46.2697,46.2448,46.2531,73300.0
2015-03-25 14:45:00,55.75,55.78,55.72,55.77,130700.0,46.2531,46.278,46.2282,46.2697,130700.0
2015-03-25 14:50:00,55.77,55.81,55.75,55.8,53200.0,46.2697,46.3029,46.2531,46.2946,53200.0
2015-03-25 14:55:00,55.8,55.83,55.77,55.78,229500.0,46.2946,46.3195,46.2697,46.278,229500.0
2015-03-25 15:00:00,55.78,55.78,55.71,55.72,159400.0,46.278,46.278,46.2199,46.2282,159400.0
2015-03-25 15:05:00,55.73,55.74,55.69,55.7,99400.0,46.2365,46.2448,46.2033,46.2116,99400.0
2015-03-25 15:10:00,55.69,55.74,55.67,55.73,109100.0,46.2033,46.2448,46.1867,46.2365,109100.0
2015-03-25 15:15:00,55.72,55.73,55.68,55.69,100100.0,46.2282,46.2365,46.195,46.2033,100100.0
2015-03-25 15:20:00,55.69,55.71,55.65,55.68,133400.0,46.2033,46.2199,46.1701,46.195,133400.0
2015-03-25 15:25:00,55.68,55.68,55.63,55.64,176400.0,46.195,46.195,46.1535,46.1618,176400.0
2015-03-25 15:30:00,55.64,55.66,55.58,55.63,207900.0,46.1618,46.1784,46.1121,46.1535,207900.0
2015-03-25 15:35:00,55.63,55.66,55.6,55.64,144000.0,46.1535,46.1784,46.1286,46.1618,144000.0
2015-03-25 15:40:00,55.64,55.67,55.6,55.66,189400.0,46.1618,46.1867,46.1286,46.1784,189400.0
2015-03-25 15:45:00,55.65,55.66,55.54,55.56,198300.0,46.1701,46.1784,46.0789,46.0955,198300.0
2015-03-25 15:50:00,55.56,55.56,55.49,55.52,227900.0,46.0955,46.0955,46.0374,46.0623,227900.0
2015-03-25 15:55:00,55.52,55.55,55.49,55.49,673600.0,46.0623,46.0872,46.0374,46.0374,673600.0
2015-03-26 09:30:00,55.22,55.22,54.95,55.05,350200.0,45.8134,45.8134,45.5894,45.6723,350200.0
2015-03-26 09:35:00,55.05,55.14,55.03,55.14,178100.0,45.6723,45.747,45.6557,45.747,178100.0
2015-03-26 09:40:00,55.13,55.19,55.11,55.17,284500.0,45.7387,45.7885,45.7221,45.7719,284500.0
2015-03-26 09:45:00,55.17,55.26,55.14,55.26,333600.0,45.7719,45.8466,45.747,45.8466,333600.0
2015-03-26 09:50:00,55.25,55.26,55.17,55.18,133300.0,45.8383,45.8466,45.7719,45.7802,133300.0
2015-03-26 09:55:00,55.18,55.18,55.06,55.08,671900.0,45.7802,45.7802,45.6806,45.6972,671900.0
2015-03-26 10:00:00,55.07,55.13,55.05,55.11,175100.0,45.6889,45.7387,45.6723,45.7221,175100.0
2015-03-26 10:05:00,55.11,55.12,55.03,55.04,162300.0,45.7221,45.7304,45.6557,45.664,162300.0
2015-03-26 10:10:00,55.04,55.08,55.01,55.03,173700.0,45.664,45.6972,45.6392,45.6557,173700.0
2015-03-26 10:15:00,55.03,55.03,54.95,55.0,179600.0,45.6557,45.6557,45.5894,45.6309,179600.0
2015-03-26 10:20:00,55.0,55.08,54.99,55.03,300300.0,45.6309,45.6972,45.6226,45.6557,300300.0
2015-03-26 10:25:00,55.04,55.14,55.03,55.12,117800.0,45.664,45.747,45.6557,45.7304,117800.0
2015-03-26 10:30:00,55.11,55.17,55.09,55.11,111500.0,45.7221,45.7719,45.7055,45.7221,111500.0
2015-03-26 10:35:00,55.11,55.2,55.11,55.16,97200.0,45.7221,45.7968,45.7221,45.7636,97200.0
2015-03-26 10:40:00,55.16,55.27,55.16,55.25,75400.0,45.7636,45.8549,45.7636,45.8383,75400.0
2015-03-26 10:45:00,55.25,55.28,55.19,55.23,132200.0,45.8383,45.8632,45.7885,45.8217,132200.0
2015-03-26 10:50:00,55.23,55.28,55.22,55.23,195800.0,45.8217,45.8632,45.8134,45.8217,195800.0
2015-03-26 10:55:00,55.22,55.29,55.22,55.29,344300.0,45.8134,45.8715,45.8134,45.8715,344300.0
2015-03-26 11:00:00,55.29,55.29,55.21,55.24,231500.0,45.8715,45.8715,45.8051,45.83,231500.0
2015-03-26 11:05:00,55.23,55.28,55.23,55.26,74700.0,45.8217,45.8632,45.8217,45.8466,74700.0
2015-03-26 11:10:00,55.26,55.26,55.17,55.18,204500.0,45.8466,45.8466,45.7719,45.7802,204500.0
2015-03-26 11:15:00,55.19,55.23,55.17,55.18,59100.0,45.7885,45.8217,45.7719,45.7802,59100.0
2015-03-26 11:20:00,55.17,55.21,55.16,55.2,120000.0,45.7719,45.8051,45.7636,45.7968,120000.0
2015-03-26 11:25:00,55.2,55.24,55.19,55.24,34700.0,45.7968,45.83,45.7885,45.83,34700.0
2015-03-26 11:30:00,55.23,55.29,55.21,55.29,45600.0,45.8217,45.8715,45.8051,45.8715,45600.0
2015-03-26 11:35:00,55.3,55.32,55.27,55.32,41700.0,45.8798,45.8963,45.8549,45.8963,41700.0
2015-03-26 11:40:00,55.32,55.39,55.32,55.36,44600.0,45.8963,45.9544,45.8963,45.9295,44600.0
2015-03-26 11:45:00,55.37,55.37,55.32,55.36,35600.0,45.9378,45.9378,45.8963,45.9295,35600.0
2015-03-26 11:50:00,55.35,55.36,55.31,55.36,28600.0,45.9212,45.9295,45.8881,45.9295,28600.0
2015-03-26 11:55:00,55.36,55.41,55.35,55.4,408500.0,45.9295,45.971,45.9212,45.9627,408500.0
2015-03-26 12:00:00,55.39,55.41,55.37,55.38,338700.0,45.9544,45.971,45.9378,45.9461,338700.0
2015-03-26 12:05:00,55.38,55.4,55.32,55.34,144500.0,45.9461,45.9627,45.8963,45.9129,144500.0
2015-03-26 12:10:00,55.34,55.36,55.33,55.36,42700.0,45.9129,45.9295,45.9046,45.9295,42700.0
2015-03-26 12:15:00,55.35,55.37,55.3,55.32,43900.0,45.9212,45.9378,45.8798,45.8963,43900.0
2015-03-26 12:20:00,55.32,55.33,55.25,55.25,34600.0,45.8963,45.9046,45.8383,45.8383,34600.0
2015-03-26 12:25:00,55.25,55.28,55.25,55.26,29300.0,45.8383,45.8632,45.8383,45.8466,29300.0
2015-03-26 12:30:00,55.26,55.27,55.23,55.26,26400.0,45.8466,45.8549,45.8217,45.8466,26400.0
2015-03-26 12:35:00,55.26,55.26,55.23,55.25,16400.0,45.8466,45.8466,45.8217,45.8383,16400.0
2015-03-26 12:40:00,55.25,55.25,55.2,55.21,38000.0,45.8383,45.8383,45.7968,45.8051,38000.0
2015-03-26 12:45:00,55.21,55.25,55.21,55.25,33600.0,45.8051,45.8383,45.8051,45.8383,33600.0
2015-03-26 12:50:00,55.26,55.35,55.26,55.35,55900.0,45.8466,45.9212,45.8466,45.9212,55900.0
2015-03-26 12:55:00,55.35,55.35,55.31,55.34,167700.0,45.9212,45.9212,45.8881,45.9129,167700.0
2015-03-26 13:00:00,55.34,55.35,55.31,55.31,25500.0,45.9129,45.9212,45.8881,45.8881,25500.0
2015-03-26 13:05:00,55.31,55.33,55.28,55.31,30600.0,45.8881,45.9046,45.8632,45.8881,30600.0
2015-03-26 13:10:00,55.31,55.32,55.21,55.23,48100.0,45.8881,45.8963,45.8051,45.8217,48100.0
2015-03-26 13:15:00,55.22,55.24,55.18,55.23,34300.0,45.8134,45.83,45.7802,45.8217,34300.0
2015-03-26 13:20:00,55.24,55.26,55.2,55.23,53100.0,45.83,45.8466,45.7968,45.8217,53100.0
2015-03-26 13:25:00,55.24,55.33,55.24,55.33,31900.0,45.83,45.9046,45.83,45.9046,31900.0
2015-03-26 13:30:00,55.32,55.39,55.3,55.35,88700.0,45.8963,45.9544,45.8798,45.9212,88700.0
2015-03-26 13:35:00,55.36,55.36,55.32,55.34,35100.0,45.9295,45.9295,45.8963,45.9129,35100.0
2015-03-26 13:40:00,55.35,55.46,55.34,55.46,190900.0,45.9212,46.0125,45.9129,46.0125,190900.0
2015-03-26 13:45:00,55.46,55.49,55.45,55.47,23300.0,46.0125,46.0374,46.0042,46.0208,23300.0
2015-03-26 13:50:00,55.47,55.52,55.46,55.52,67100.0,46.0208,46.0623,46.0125,46.0623,67100.0
2015-03-26 13:55:00,55.52,55.54,55.5,55.5,33800.0,46.0623,46.0789,46.0457,46.0457,33800.0
2015-03-26 14:00:00,55.51,55.52,55.49,55.51,27900.0,46.054,46.0623,46.0374,46.054,27900.0
2015-03-26 14:05:00,55.51,55.51,55.44,55.44,193800.0,46.054,46.054,45.9959,45.9959,193800.0
2015-03-26 14:10:00,55.45,55.47,55.39,55.41,119500.0,46.0042,46.0208,45.9544,45.971,119500.0
2015-03-26 14:15:00,55.41,55.47,55.4,55.46,80500.0,45.971,46.0208,45.9627,46.0125,80500.0
2015-03-26 14:20:00,55.46,55.5,55.46,55.46,54800.0,46.0125,46.0457,46.0125,46.0125,54800.0
2015-03-26 14:25:00,55.46,55.48,55.41,55.41,82400.0,46.0125,46.0291,45.971,45.971,82400.0
2015-03-26 14:30:00,55.41,55.45,55.4,55.45,170800.0,45.971,46.0042,45.9627,46.0042,170800.0
2015-03-26 14:35:00,55.45,55.48,55.42,55.44,30600.0,46.0042,46.0291,45.9793,45.9959,30600.0
2015-03-26 14:40:00,55.45,55.5,55.45,55.49,31900.0,46.0042,46.0457,46.0042,46.0374,31900.0
2015-03-26 14:45:00,55.49,55.49,55.42,55.43,47600.0,46.0374,46.0374,45.9793,45.9876,47600.0
2015-03-26 14:50:00,55.42,55.43,55.37,55.4,321300.0,45.9793,45.9876,45.9378,45.9627,321300.0
2015-03-26 14:55:00,55.41,55.43,55.34,55.35,120800.0,45.971,45.9876,45.9129,45.9212,120800.0
2015-03-26 15:00:00,55.34,55.37,55.32,55.34,61900.0,45.9129,45.9378,45.8963,45.9129,61900.0
2015-03-26 15:05:00,55.34,55.39,55.32,55.38,48600.0,45.9129,45.9544,45.8963,45.9461,48600.0
2015-03-26 15:10:00,55.39,55.4,55.34,55.34,51100.0,45.9544,45.9627,45.9129,45.9129,51100.0
2015-03-26 15:15:00,55.34,55.4,55.34,55.35,60800.0,45.9129,45.9627,45.9129,45.9212,60800.0
2015-03-26 15:20:00,55.35,55.38,55.35,55.36,60400.0,45.9212,45.9461,45.9212,45.9295,60400.0
2015-03-26 15:25:00,55.36,55.44,55.36,55.41,32500.0,45.9295,45.9959,45.9295,45.971,32500.0
2015-03-26 15:30:00,55.41,55.48,55.39,55.47,68500.0,45.971,46.0291,45.9544,46.0208,68500.0
2015-03-26 15:35:00,55.48,55.53,55.42,55.43,58900.0,46.0291,46.0706,45.9793,45.9876,58900.0
2015-03-26 15:40:00,55.43,55.43,55.36,55.4,93000.0,45.9876,45.9876,45.9295,45.9627,93000.0
2015-03-26 15:45:00,55.39,55.43,55.38,55.41,118300.0,45.9544,45.9876,45.9461,45.971,118300.0
2015-03-26 15:50:00,55.4,55.43,55.37,55.39,151100.0,45.9627,45.9876,45.9378,45.9544,151100.0
2015-03-26 15:55:00,55.38,55.39,55.32,55.35,281100.0,45.9461,45.9544,45.8963,45.9212,281100.0
2015-03-27 09:30:00,55.25,55.37,55.25,55.34,283500.0,45.8383,45.9378,45.8383,45.9129,283500.0
2015-03-27 09:35:00,55.34,55.38,55.29,55.32,172600.0,45.9129,45.9461,45.8715,45.8963,172600.0
2015-03-27 09:40:00,55.31,55.36,55.29,55.31,70800.0,45.8881,45.9295,45.8715,45.8881,70800.0
2015-03-27 09:45:00,55.32,55.39,55.3,55.38,47400.0,45.8963,45.9544,45.8798,45.9461,47400.0
2015-03-27 09:50:00,55.38,55.43,55.34,55.4,57200.0,45.9461,45.9876,45.9129,45.9627,57200.0
2015-03-27 09:55:00,55.39,55.41,55.36,55.39,51200.0,45.9544,45.971,45.9295,45.9544,51200.0
2015-03-27 10:00:00,55.39,55.44,55.36,55.44,57500.0,45.9544,45.9959,45.9295,45.9959,57500.0
2015-03-27 10:05:00,55.44,55.44,55.34,55.36,47800.0,45.9959,45.9959,45.9129,45.9295,47800.0
2015-03-27 10:10:00,55.35,55.36,55.2,55.25,110000.0,45.9212,45.9295,45.7968,45.8383,110000.0
2015-03-27 10:15:00,55.25,55.27,55.21,55.26,127400.0,45.8383,45.8549,45.8051,45.8466,127400.0
2015-03-27 10:20:00,55.27,55.33,55.26,55.33,27500.0,45.8549,45.9046,45.8466,45.9046,27500.0
2015-03-27 10:25:00,55.32,55.39,55.32,55.39,25100.0,45.8963,45.9544,45.8963,45.9544,25100.0
2015-03-27 10:30:00,55.39,55.39,55.28,55.29,32100.0,45.9544,45.9544,45.8632,45.8715,32100.0
2015-03-27 10:35:00,55.29,55.44,55.29,55.44,64000.0,45.8715,45.9959,45.8715,45.9959,64000.0
2015-03-27 10:40:00,55.45,55.47,55.43,55.46,87900.0,46.0042,46.0208,45.9876,46.0125,87900.0
2015-03-27 10:45:00,55.46,55.47,55.42,55.46,33400.0,46.0125,46.0208,45.9793,46.0125,33400.0
2015-03-27 10:50:00,55.46,55.49,55.44,55.47,114600.0,46.0125,46.0374,45.9959,46.0208,114600.0
2015-03-27 10:55:00,55.47,55.53,55.46,55.53,57100.0,46.0208,46.0706,46.0125,46.0706,57100.0
2015-03-27 11:00:00,55.52,55.53,55.47,55.47,13500.0,46.0623,46.0706,46.0208,46.0208,13500.0
2015-03-27 11:05:00,55.48,55.49,55.47,55.48,11700.0,46.0291,46.0374,46.0208,46.0291,11700.0
2015-03-27 11:10:00,55.48,55.51,55.44,55.5,30700.0,46.0291,46.054,45.9959,46.0457,30700.0
2015-03-27 11:15:00,55.51,55.51,55.46,55.47,26600.0,46.054,46.054,46.0125,46.0208,26600.0
2015-03-27 11:20:00,55.47,55.48,55.45,55.46,33300.0,46.0208,46.0291,46.0042,46.0125,33300.0
2015-03-27 11:25:00,55.46,55.46,55.4,55.41,53100.0,46.0125,46.0125,45.9627,45.971,53100.0
2015-03-27 11:30:00,55.41,55.44,55.39,55.44,246800.0,45.971,45.9959,45.9544,45.9959,246800.0
2015-03-27 11:35:00,55.44,55.44,55.4,55.44,42000.0,45.9959,45.9959,45.9627,45.9959,42000.0
2015-03-27 11:40:00,55.43,55.44,55.4,55.44,46200.0,45.9876,45.9959,45.9627,45.9959,46200.0
2015-03-27 11:45:00,55.43,55.46,55.42,55.46,12000.0,45.9876,46.0125,45.9793,46.0125,12000.0
2015-03-27 11:50:00,55.46,55.46,55.38,55.39,55800.0,46.0125,46.0125,45.9461,45.9544,55800.0
2015-03-27 11:55:00,55.38,55.41,55.34,55.41,43100.0,45.9461,45.971,45.9129,45.971,43100.0
2015-03-27 12:00:00,55.42,55.43,55.39,55.42,30100.0,45.9793,45.9876,45.9544,45.9793,30100.0
2015-03-27 12:05:00,55.43,55.46,55.42,55.44,127600.0,45.9876,46.0125,45.9793,45.9959,127600.0
2015-03-27 12:10:00,55.45,55.46,55.4,55.43,97100.0,46.0042,46.0125,45.9627,45.9876,97100.0
2015-03-27 12:15:00,55.43,55.44,55.4,55.41,38500.0,45.9876,45.9959,45.9627,45.971,38500.0
2015-03-27 12:20:00,55.41,55.45,55.4,55.45,25500.0,45.971,46.0042,45.9627,46.0042,25500.0
2015-03-27 12:25:00,55.45,55.47,55.39,55.41,122800.0,46.0042,46.0208,45.9544,45.971,122800.0
2015-03-27 12:30:00,55.41,55.48,55.4,55.46,18100.0,45.971,46.0291,45.9627,46.0125,18100.0
2015-03-27 12:35:00,55.46,55.49,55.45,55.47,27200.0,46.0125,46.0374,46.0042,46.0208,27200.0
2015-03-27 12:40:00,55.47,55.53,55.47,55.49,17500.0,46.0208,46.0706,46.0208,46.0374,17500.0
2015-03-27 12:45:00,55.47,55.48,55.43,55.47,25800.0,46.0208,46.0291,45.9876,46.0208,25800.0
2015-03-27 12:50:00,55.47,55.51,55.47,55.51,11100.0,46.0208,46.054,46.0208,46.054,11100.0
2015-03-27 12:55:00,55.52,55.54,55.49,55.54,10800.0,46.0623,46.0789,46.0374,46.0789,10800.0
2015-03-27 13:00:00,55.53,55.55,55.51,55.55,28000.0,46.0706,46.0872,46.054,46.0872,28000.0
2015-03-27 13:05:00,55.54,55.54,55.5,55.52,9200.0,46.0789,46.0789,46.0457,46.0623,9200.0
2015-03-27 13:10:00,55.52,55.53,55.5,55.51,14600.0,46.0623,46.0706,46.0457,46.054,14600.0
2015-03-27 13:15:00,55.51,55.53,55.46,55.5,23600.0,46.054,46.0706,46.0125,46.0457,23600.0
2015-03-27 13:20:00,55.5,55.51,55.49,55.51,12200.0,46.0457,46.054,46.0374,46.054,12200.0
2015-03-27 13:25:00,55.5,55.53,55.5,55.51,58900.0,46.0457,46.0706,46.0457,46.054,58900.0
2015-03-27 13:30:00,55.5,55.53,55.5,55.53,16700.0,46.0457,46.0706,46.0457,46.0706,16700.0
2015-03-27 13:35:00,55.53,55.55,55.5,55.52,41600.0,46.0706,46.0872,46.0457,46.0623,41600.0
2015-03-27 13:40:00,55.53,55.57,55.52,55.53,23400.0,46.0706,46.1038,46.0623,46.0706,23400.0
2015-03-27 13:45:00,55.53,55.54,55.49,55.51,21100.0,46.0706,46.0789,46.0374,46.054,21100.0
2015-03-27 13:50:00,55.52,55.55,55.51,55.55,14500.0,46.0623,46.0872,46.054,46.0872,14500.0
2015-03-27 13:55:00,55.55,55.59,55.54,55.56,56000.0,46.0872,46.1204,46.0789,46.0955,56000.0
2015-03-27 14:00:00,55.56,55.61,55.54,55.59,26300.0,46.0955,46.1369,46.0789,46.1204,26300.0
2015-03-27 14:05:00,55.59,55.59,55.53,55.56,25900.0,46.1204,46.1204,46.0706,46.0955,25900.0
2015-03-27 14:10:00,55.56,55.58,55.53,55.54,31100.0,46.0955,46.1121,46.0706,46.0789,31100.0
2015-03-27 14:15:00,55.54,55.55,55.51,55.53,59200.0,46.0789,46.0872,46.054,46.0706,59200.0
2015-03-27 14:20:00,55.54,55.56,55.51,55.55,28300.0,46.0789,46.0955,46.054,46.0872,28300.0
2015-03-27 14:25:00,55.54,55.56,55.52,55.54,28900.0,46.0789,46.0955,46.0623,46.0789,28900.0
2015-03-27 14:30:00,55.54,55.54,55.51,55.53,23100.0,46.0789,46.0789,46.054,46.0706,23100.0
2015-03-27 14:35:00,55.53,55.53,55.47,55.48,19400.0,46.0706,46.0706,46.0208,46.0291,19400.0
2015-03-27 14:40:00,55.48,55.51,55.47,55.5,21000.0,46.0291,46.054,46.0208,46.0457,21000.0
2015-03-27 14:45:00,55.5,55.5,55.47,55.5,23100.0,46.0457,46.0457,46.0208,46.0457,23100.0
2015-03-27 14:50:00,55.5,55.54,55.5,55.54,19400.0,46.0457,46.0789,46.0457,46.0789,19400.0
2015-03-27 14:55:00,55.54,55.54,55.51,55.54,23300.0,46.0789,46.0789,46.054,46.0789,23300.0
2015-03-27 15:00:00,55.54,55.56,55.53,55.54,41200.0,46.0789,46.0955,46.0706,46.0789,41200.0
2015-03-27 15:05:00,55.55,55.58,55.52,55.54,45400.0,46.0872,46.1121,46.0623,46.0789,45400.0
2015-03-27 15:10:00,55.53,55.55,55.52,55.54,18500.0,46.0706,46.0872,46.0623,46.0789,18500.0
2015-03-27 15:15:00,55.54,55.54,55.5,55.53,55200.0,46.0789,46.0789,46.0457,46.0706,55200.0
2015-03-27 15:20:00,55.53,55.56,55.52,55.55,41500.0,46.0706,46.0955,46.0623,46.0872,41500.0
2015-03-27 15:25:00,55.55,55.57,55.54,55.55,58000.0,46.0872,46.1038,46.0789,46.0872,58000.0
2015-03-27 15:30:00,55.56,55.58,55.54,55.57,100000.0,46.0955,46.1121,46.0789,46.1038,100000.0
2015-03-27 15:35:00,55.58,55.63,55.55,55.63,93800.0,46.1121,46.1535,46.0872,46.1535,93800.0
2015-03-27 15:40:00,55.62,55.63,55.58,55.58,145000.0,46.1452,46.1535,46.1121,46.1121,145000.0
2015-03-27 15:45:00,55.58,55.58,55.52,55.55,243200.0,46.1121,46.1121,46.0623,46.0872,243200.0
2015-03-27 15:50:00,55.55,55.59,55.55,55.58,133700.0,46.0872,46.1204,46.0872,46.1121,133700.0
2015-03-27 15:55:00,55.58,55.6,55.56,55.57,485800.0,46.1121,46.1286,46.0955,46.1038,485800.0
2015-03-30 09:30:00,55.8,56.05,55.71,56.04,253500.0,46.2946,46.502,46.2199,46.4937,253500.0
2015-03-30 09:35:00,56.03,56.16,56.03,56.16,202800.0,46.4854,46.5933,46.4854,46.5933,202800.0
2015-03-30 09:40:00,56.16,56.26,56.16,56.2,253500.0,46.5933,46.6762,46.5933,46.6264,253500.0
2015-03-30 09:45:00,56.2,56.29,56.2,56.21,225300.0,46.6264,46.7011,46.6264,46.6347,225300.0
2015-03-30 09:50:00,56.22,56.24,56.18,56.2,117300.0,46.643,46.6596,46.6098,46.6264,117300.0
2015-03-30 09:55:00,56.21,56.21,56.18,56.19,105000.0,46.6347,46.6347,46.6098,46.6181,105000.0
2015-03-30 10:00:00,56.19,56.26,56.18,56.24,90100.0,46.6181,46.6762,46.6098,46.6596,90100.0
2015-03-30 10:05:00,56.25,56.25,56.17,56.21,88100.0,46.6679,46.6679,46.6016,46.6347,88100.0
2015-03-30 10:10:00,56.22,56.23,56.18,56.2,30600.0,46.643,46.6513,46.6098,46.6264,30600.0
2015-03-30 10:15:00,56.2,56.21,56.18,56.19,61200.0,46.6264,46.6347,46.6098,46.6181,61200.0
2015-03-30 10:20:00,56.2,56.21,56.11,56.16,80600.0,46.6264,46.6347,46.5518,46.5933,80600.0
2015-03-30 10:25:00,56.15,56.16,56.13,56.16,33200.0,46.585,46.5933,46.5684,46.5933,33200.0
2015-03-30 10:30:00,56.16,56.21,56.15,56.17,84300.0,46.5933,46.6347,46.585,46.6016,84300.0
2015-03-30 10:35:00,56.18,56.18,56.12,56.14,35500.0,46.6098,46.6098,46.5601,46.5767,35500.0
2015-03-30 10:40:00,56.14,56.15,56.11,56.13,38300.0,46.5767,46.585,46.5518,46.5684,38300.0
2015-03-30 10:45:00,56.12,56.14,56.11,56.14,19200.0,46.5601,46.5767,46.5518,46.5767,19200.0
2015-03-30 10:50:00,56.15,56.19,56.14,56.19,24600.0,46.585,46.6181,46.5767,46.6181,24600.0
2015-03-30 10:55:00,56.18,56.19,56.14,56.15,17300.0,46.6098,46.6181,46.5767,46.585,17300.0
2015-03-30 11:00:00,56.15,56.17,56.12,56.12,27900.0,46.585,46.6016,46.5601,46.5601,27900.0
2015-03-30 11:05:00,56.12,56.13,56.1,56.12,85900.0,46.5601,46.5684,46.5435,46.5601,85900.0
2015-03-30 11:10:00,56.11,56.13,56.09,56.13,71700.0,46.5518,46.5684,46.5352,46.5684,71700.0
2015-03-30 11:15:00,56.13,56.15,56.12,56.14,53300.0,46.5684,46.585,46.5601,46.5767,53300.0
2015-03-30 11:20:00,56.14,56.15,56.12,56.14,14300.0,46.5767,46.585,46.5601,46.5767,14300.0
2015-03-30 11:25:00,56.15,56.2,56.14,56.18,34700.0,46.585,46.6264,46.5767,46.6098,34700.0
2015-03-30 11:30:00,56.18,56.21,56.17,56.17,29800.0,46.6098,46.6347,46.6016,46.6016,29800.0
2015-03-30 11:35:00,56.17,56.23,56.17,56.23,27700.0,46.6016,46.6513,46.6016,46.6513,27700.0
2015-03-30 11:40:00,56.23,56.26,56.22,56.23,87300.0,46.6513,46.6762,46.643,46.6513,87300.0
2015-03-30 11:45:00,56.23,56.25,56.22,56.25,78900.0,46.6513,46.6679,46.643,46.6679,78900.0
2015-03-30 11:50:00,56.24,56.26,56.22,56.26,12200.0,46.6596,46.6762,46.643,46.6762,12200.0
2015-03-30 11:55:00,56.24,56.27,56.23,56.26,13500.0,46.6596,46.6845,46.6513,46.6762,13500.0
2015-03-30 12:00:00,56.27,56.3,56.26,56.28,32400.0,46.6845,46.7094,46.6762,46.6928,32400.0
2015-03-30 12:05:00,56.28,56.31,56.28,56.29,19400.0,46.6928,46.7177,46.6928,46.7011,19400.0
2015-03-30 12:10:00,56.29,56.33,56.28,56.32,20100.0,46.7011,46.7343,46.6928,46.726,20100.0
2015-03-30 12:15:00,56.32,56.36,56.31,56.33,48600.0,46.726,46.7592,46.7177,46.7343,48600.0
2015-03-30 12:20:00,56.34,56.35,56.32,56.35,7700.0,46.7426,46.7509,46.726,46.7509,7700.0
2015-03-30 12:25:00,56.36,56.36,56.32,56.33,19000.0,46.7592,46.7592,46.726,46.7343,19000.0
2015-03-30 12:30:00,56.34,56.35,56.32,56.35,11900.0,46.7426,46.7509,46.726,46.7509,11900.0
2015-03-30 12:35:00,56.34,56.36,56.33,56.34,29900.0,46.7426,46.7592,46.7343,46.7426,29900.0
2015-03-30 12:40:00,56.35,56.37,56.34,56.36,14800.0,46.7509,46.7675,46.7426,46.7592,14800.0
2015-03-30 12:45:00,56.36,56.38,56.36,56.38,27100.0,46.7592,46.7758,46.7592,46.7758,27100.0
2015-03-30 12:50:00,56.38,56.39,56.36,56.38,10300.0,46.7758,46.7841,46.7592,46.7758,10300.0
2015-03-30 12:55:00,56.37,56.38,56.35,56.37,18100.0,46.7675,46.7758,46.7509,46.7675,18100.0
2015-03-30 13:00:00,56.38,56.41,56.37,56.39,18200.0,46.7758,46.8007,46.7675,46.7841,18200.0
2015-03-30 13:05:00,56.39,56.43,56.39,56.42,28900.0,46.7841,46.8173,46.7841,46.809,28900.0
2015-03-30 13:10:00,56.42,56.43,56.41,56.41,17500.0,46.809,46.8173,46.8007,46.8007,17500.0
2015-03-30 13:15:00,56.41,56.44,56.4,56.44,14600.0,46.8007,46.8256,46.7924,46.8256,14600.0
2015-03-30 13:20:00,56.43,56.46,56.43,56.46,31800.0,46.8173,46.8422,46.8173,46.8422,31800.0
2015-03-30 13:25:00,56.46,56.46,56.43,56.44,36700.0,46.8422,46.8422,46.8173,46.8256,36700.0
2015-03-30 13:30:00,56.43,56.47,56.43,56.47,61600.0,46.8173,46.8504,46.8173,46.8504,61600.0
2015-03-30 13:35:00,56.46,56.48,56.44,56.46,39500.0,46.8422,46.8587,46.8256,46.8422,39500.0
2015-03-30 13:40:00,56.46,56.46,56.42,56.43,27900.0,46.8422,46.8422,46.809,46.8173,27900.0
2015-03-30 13:45:00,56.43,56.45,56.43,56.43,192800.0,46.8173,46.8339,46.8173,46.8173,192800.0
2015-03-30 13:50:00,56.43,56.43,56.4,56.42,92200.0,46.8173,46.8173,46.7924,46.809,92200.0
2015-03-30 13:55:00,56.43,56.45,56.41,56.44,44200.0,46.8173,46.8339,46.8007,46.8256,44200.0
2015-03-30 14:00:00,56.45,56.47,56.45,56.46,33200.0,46.8339,46.8504,46.8339,46.8422,33200.0
2015-03-30 14:05:00,56.46,56.48,56.44,56.45,46300.0,46.8422,46.8587,46.8256,46.8339,46300.0
2015-03-30 14:10:00,56.45,56.47,56.44,56.47,35800.0,46.8339,46.8504,46.8256,46.8504,35800.0
2015-03-30 14:15:00,56.47,56.49,56.46,56.46,78900.0,46.8504,46.867,46.8422,46.8422,78900.0
2015-03-30 14:20:00,56.46,56.48,56.46,56.47,30000.0,46.8422,46.8587,46.8422,46.8504,30000.0
2015-03-30 14:25:00,56.47,56.48,56.43,56.44,54900.0,46.8504,46.8587,46.8173,46.8256,54900.0
2015-03-30 14:30:00,56.44,56.46,56.43,56.44,43700.0,46.8256,46.8422,46.8173,46.8256,43700.0
2015-03-30 14:35:00,56.44,56.45,56.43,56.44,42900.0,46.8256,46.8339,46.8173,46.8256,42900.0
2015-03-30 14:40:00,56.45,56.47,56.42,56.46,52700.0,46.8339,46.8504,46.809,46.8422,52700.0
2015-03-30 14:45:00,56.46,56.47,56.44,56.46,288900.0,46.8422,46.8504,46.8256,46.8422,288900.0
2015-03-30 14:50:00,56.46,56.47,56.45,56.45,27700.0,46.8422,46.8504,46.8339,46.8339,27700.0
2015-03-30 14:55:00,56.45,56.47,56.45,56.46,61700.0,46.8339,46.8504,46.8339,46.8422,61700.0
2015-03-30 15:00:00,56.47,56.48,56.45,56.46,72000.0,46.8504,46.8587,46.8339,46.8422,72000.0
2015-03-30 15:05:00,56.46,56.48,56.44,56.46,120500.0,46.8422,46.8587,46.8256,46.8422,120500.0
2015-03-30 15:10:00,56.46,56.46,56.42,56.42,89700.0,46.8422,46.8422,46.809,46.809,89700.0
2015-03-30 15:15:00,56.42,56.46,56.4,56.46,107100.0,46.809,46.8422,46.7924,46.8422,107100.0
2015-03-30 15:20:00,56.46,56.46,56.39,56.41,61900.0,46.8422,46.8422,46.7841,46.8007,61900.0
2015-03-30 15:25:00,56.4,56.41,56.38,56.41,42200.0,46.7924,46.8007,46.7758,46.8007,42200.0
2015-03-30 15:30:00,56.41,56.42,56.37,56.41,78900.0,46.8007,46.809,46.7675,46.8007,78900.0
2015-03-30 15:35:00,56.42,56.44,56.41,56.43,66300.0,46.809,46.8256,46.8007,46.8173,66300.0
2015-03-30 15:40:00,56.42,56.44,56.4,56.42,100800.0,46.809,46.8256,46.7924,46.809,100800.0
2015-03-30 15:45:00,56.42,56.43,56.39,56.41,180700.0,46.809,46.8173,46.7841,46.8007,180700.0
2015-03-30 15:50:00,56.4,56.41,56.36,56.38,234600.0,46.7924,46.8007,46.7592,46.7758,234600.0
2015-03-30 15:55:00,56.37,56.38,56.35,56.36,357600.0,46.7675,46.7758,46.7509,46.7592,357600.0
2015-03-31 09:30:00,55.9,56.15,55.81,55.94,224700.0,46.3775,46.585,46.3029,46.4107,224700.0
2015-03-31 09:35:00,55.94,56.01,55.88,56.01,359300.0,46.4107,46.4688,46.361,46.4688,359300.0
2015-03-31 09:40:00,56.0,56.02,55.86,55.87,262200.0,46.4605,46.4771,46.3444,46.3527,262200.0
2015-03-31 09:45:00,55.86,55.9,55.84,55.88,153700.0,46.3444,46.3775,46.3278,46.361,153700.0
2015-03-31 09:50:00,55.88,55.88,55.78,55.84,156600.0,46.361,46.361,46.278,46.3278,156600.0
2015-03-31 09:55:00,55.84,55.89,55.84,55.86,36300.0,46.3278,46.3692,46.3278,46.3444,36300.0
2015-03-31 10:00:00,55.86,55.93,55.86,55.92,250200.0,46.3444,46.4024,46.3444,46.3941,250200.0
2015-03-31 10:05:00,55.91,55.91,55.88,55.9,34700.0,46.3858,46.3858,46.361,46.3775,34700.0
2015-03-31 10:10:00,55.91,55.97,55.89,55.9,148900.0,46.3858,46.4356,46.3692,46.3775,148900.0
2015-03-31 10:15:00,55.9,55.92,55.87,55.9,101600.0,46.3775,46.3941,46.3527,46.3775,101600.0
2015-03-31 10:20:00,55.91,55.96,55.89,55.94,92200.0,46.3858,46.4273,46.3692,46.4107,92200.0
2015-03-31 10:25:00,55.95,55.99,55.95,55.95,36200.0,46.419,46.4522,46.419,46.419,36200.0
2015-03-31 10:30:00,55.95,56.01,55.95,55.99,16000.0,46.419,46.4688,46.419,46.4522,16000.0
2015-03-31 10:35:00,55.98,56.0,55.98,55.98,17300.0,46.4439,46.4605,46.4439,46.4439,17300.0
2015-03-31 10:40:00,55.98,55.98,55.98,55.98,0.0,46.4439,46.4439,46.4439,46.4439,0.0
2015-03-31 10:45:00,56.48,56.91,55.88,55.99,150200.0,46.8587,47.2155,46.361,46.4522,150200.0
2015-03-31 10:50:00,56.0,56.02,55.97,55.97,13800.0,46.4605,46.4771,46.4356,46.4356,13800.0
2015-03-31 10:55:00,55.97,56.0,55.94,55.94,23000.0,46.4356,46.4605,46.4107,46.4107,23000.0
2015-03-31 11:00:00,55.94,56.03,55.94,56.02,100800.0,46.4107,46.4854,46.4107,46.4771,100800.0
2015-03-31 11:05:00,56.03,56.05,56.0,56.05,23600.0,46.4854,46.502,46.4605,46.502,23600.0
2015-03-31 11:10:00,56.05,56.1,56.04,56.1,27200.0,46.502,46.5435,46.4937,46.5435,27200.0
2015-03-31 11:15:00,56.1,56.11,56.06,56.09,115900.0,46.5435,46.5518,46.5103,46.5352,115900.0
2015-03-31 11:20:00,56.09,56.09,56.04,56.05,41100.0,46.5352,46.5352,46.4937,46.502,41100.0
2015-03-31 11:25:00,56.05,56.08,56.04,56.05,46000.0,46.502,46.5269,46.4937,46.502,46000.0
2015-03-31 11:30:00,56.05,56.06,55.97,55.98,79500.0,46.502,46.5103,46.4356,46.4439,79500.0
2015-03-31 11:35:00,55.97,55.98,55.94,55.97,43700.0,46.4356,46.4439,46.4107,46.4356,43700.0
2015-03-31 11:40:00,55.97,55.98,55.95,55.96,92000.0,46.4356,46.4439,46.419,46.4273,92000.0
2015-03-31 11:45:00,55.96,55.98,55.95,55.97,32400.0,46.4273,46.4439,46.419,46.4356,32400.0
2015-03-31 11:50:00,55.98,55.99,55.92,55.94,73700.0,46.4439,46.4522,46.3941,46.4107,73700.0
2015-03-31 11:55:00,55.92,55.93,55.9,55.9,69200.0,46.3941,46.4024,46.3775,46.3775,69200.0
2015-03-31 12:00:00,55.91,55.91,55.86,55.87,183600.0,46.3858,46.3858,46.3444,46.3527,183600.0
2015-03-31 12:05:00,55.87,55.88,55.86,55.87,20800.0,46.3527,46.361,46.3444,46.3527,20800.0
2015-03-31 12:10:00,55.87,55.9,55.85,55.9,28400.0,46.3527,46.3775,46.3361,46.3775,28400.0
2015-03-31 12:15:00,55.9,55.9,55.87,55.87,146500.0,46.3775,46.3775,46.3527,46.3527,146500.0
2015-03-31 12:20:00,55.87,55.92,55.87,55.92,51200.0,46.3527,46.3941,46.3527,46.3941,51200.0
2015-03-31 12:25:00,55.91,55.92,55.9,55.92,31900.0,46.3858,46.3941,46.3775,46.3941,31900.0
2015-03-31 12:30:00,55.91,55.92,55.9,55.92,30600.0,46.3858,46.3941,46.3775,46.3941,30600.0
2015-03-31 12:35:00,55.92,55.97,55.92,55.96,17400.0,46.3941,46.4356,46.3941,46.4273,17400.0
2015-03-31 12:40:00,55.96,55.98,55.95,55.98,9200.0,46.4273,46.4439,46.419,46.4439,9200.0
2015-03-31 12:45:00,55.98,55.98,55.94,55.94,21200.0,46.4439,46.4439,46.4107,46.4107,21200.0
2015-03-31 12:50:00,55.94,55.96,55.92,55.94,33100.0,46.4107,46.4273,46.3941,46.4107,33100.0
2015-03-31 12:55:00,55.93,55.95,55.91,55.94,29000.0,46.4024,46.419,46.3858,46.4107,29000.0
2015-03-31 13:00:00,55.95,55.99,55.95,55.99,14500.0,46.419,46.4522,46.419,46.4522,14500.0
2015-03-31 13:05:00,55.99,56.0,55.98,55.99,46700.0,46.4522,46.4605,46.4439,46.4522,46700.0
2015-03-31 13:10:00,56.0,56.0,55.97,55.99,24600.0,46.4605,46.4605,46.4356,46.4522,24600.0
2015-03-31 13:15:00,55.99,56.02,55.99,56.02,45500.0,46.4522,46.4771,46.4522,46.4771,45500.0
2015-03-31 13:20:00,56.02,56.03,56.0,56.02,19800.0,46.4771,46.4854,46.4605,46.4771,19800.0
2015-03-31 13:25:00,56.02,56.05,56.02,56.05,26100.0,46.4771,46.502,46.4771,46.502,26100.0
2015-03-31 13:30:00,56.04,56.1,56.04,56.09,29800.0,46.4937,46.5435,46.4937,46.5352,29800.0
2015-03-31 13:35:00,56.08,56.08,56.06,56.06,21000.0,46.5269,46.5269,46.5103,46.5103,21000.0
2015-03-31 13:40:00,56.06,56.11,56.06,56.1,42100.0,46.5103,46.5518,46.5103,46.5435,42100.0
2015-03-31 13:45:00,56.1,56.1,56.03,56.04,35700.0,46.5435,46.5435,46.4854,46.4937,35700.0
2015-03-31 13:50:00,56.04,56.05,56.01,56.01,14300.0,46.4937,46.502,46.4688,46.4688,14300.0
2015-03-31 13:55:00,56.01,56.02,55.98,56.0,43000.0,46.4688,46.4771,46.4439,46.4605,43000.0
2015-03-31 14:00:00,56.0,56.02,56.0,56.02,38900.0,46.4605,46.4771,46.4605,46.4771,38900.0
2015-03-31 14:05:00,56.01,56.03,56.0,56.01,27400.0,46.4688,46.4854,46.4605,46.4688,27400.0
2015-03-31 14:10:00,56.01,56.06,56.01,56.05,9800.0,46.4688,46.5103,46.4688,46.502,9800.0
2015-03-31 14:15:00,56.05,56.05,56.02,56.04,28600.0,46.502,46.502,46.4771,46.4937,28600.0
2015-03-31 14:20:00,56.04,56.04,55.99,56.03,66600.0,46.4937,46.4937,46.4522,46.4854,66600.0
2015-03-31 14:25:00,56.04,56.04,55.99,55.99,20400.0,46.4937,46.4937,46.4522,46.4522,20400.0
2015-03-31 14:30:00,55.99,55.99,55.95,55.96,47900.0,46.4522,46.4522,46.419,46.4273,47900.0
2015-03-31 14:35:00,55.96,56.0,55.96,56.0,66800.0,46.4273,46.4605,46.4273,46.4605,66800.0
2015-03-31 14:40:00,55.99,56.0,55.97,55.97,23700.0,46.4522,46.4605,46.4356,46.4356,23700.0
2015-03-31 14:45:00,55.96,56.02,55.96,56.02,58300.0,46.4273,46.4771,46.4273,46.4771,58300.0
2015-03-31 14:50:00,56.02,56.04,55.99,56.0,29100.0,46.4771,46.4937,46.4522,46.4605,29100.0
2015-03-31 14:55:00,56.0,56.06,56.0,56.05,31200.0,46.4605,46.5103,46.4605,46.502,31200.0
2015-03-31 15:00:00,56.05,56.05,55.93,55.95,93600.0,46.502,46.502,46.4024,46.419,93600.0
2015-03-31 15:05:00,55.94,55.96,55.9,55.93,74900.0,46.4107,46.4273,46.3775,46.4024,74900.0
2015-03-31 15:10:00,55.92,55.94,55.87,55.88,73400.0,46.3941,46.4107,46.3527,46.361,73400.0
2015-03-31 15:15:00,55.88,55.88,55.8,55.81,98700.0,46.361,46.361,46.2946,46.3029,98700.0
2015-03-31 15:20:00,55.81,55.86,55.76,55.79,89200.0,46.3029,46.3444,46.2614,46.2863,89200.0
2015-03-31 15:25:00,55.79,55.83,55.78,55.83,52600.0,46.2863,46.3195,46.278,46.3195,52600.0
2015-03-31 15:30:00,55.82,55.82,55.74,55.8,113000.0,46.3112,46.3112,46.2448,46.2946,113000.0
2015-03-31 15:35:00,55.81,55.87,55.79,55.86,130700.0,46.3029,46.3527,46.2863,46.3444,130700.0
2015-03-31 15:40:00,55.86,55.89,55.83,55.85,119100.0,46.3444,46.3692,46.3195,46.3361,119100.0
2015-03-31 15:45:00,55.85,55.92,55.83,55.9,163900.0,46.3361,46.3941,46.3195,46.3775,163900.0
2015-03-31 15:50:00,55.91,55.91,55.84,55.84,237400.0,46.3858,46.3858,46.3278,46.3278,237400.0
2015-03-31 15:55:00,55.84,55.92,55.82,55.82,488800.0,46.3278,46.3941,46.3112,46.3112,488800.0
2015-04-01 09:30:00,55.64,55.64,55.47,55.54,296200.0,46.1618,46.1618,46.0208,46.0789,296200.0
2015-04-01 09:35:00,55.52,55.53,55.27,55.28,269600.0,46.0623,46.0706,45.8549,45.8632,269600.0
2015-04-01 09:40:00,55.28,55.28,55.14,55.21,503100.0,45.8632,45.8632,45.747,45.8051,503100.0
2015-04-01 09:45:00,55.21,55.24,55.13,55.14,195700.0,45.8051,45.83,45.7387,45.747,195700.0
2015-04-01 09:50:00,55.13,55.15,55.07,55.13,275600.0,45.7387,45.7553,45.6889,45.7387,275600.0
2015-04-01 09:55:00,55.12,55.18,55.08,55.17,192000.0,45.7304,45.7802,45.6972,45.7719,192000.0
2015-04-01 10:00:00,55.16,55.21,55.11,55.2,262200.0,45.7636,45.8051,45.7221,45.7968,262200.0
2015-04-01 10:05:00,55.2,55.2,55.11,55.14,257600.0,45.7968,45.7968,45.7221,45.747,257600.0
2015-04-01 10:10:00,55.15,55.22,55.12,55.19,110500.0,45.7553,45.8134,45.7304,45.7885,110500.0
2015-04-01 10:15:00,55.19,55.26,55.17,55.24,157200.0,45.7885,45.8466,45.7719,45.83,157200.0
2015-04-01 10:20:00,55.24,55.32,55.24,55.29,169900.0,45.83,45.8963,45.83,45.8715,169900.0
2015-04-01 10:25:00,55.29,55.35,55.28,55.3,98600.0,45.8715,45.9212,45.8632,45.8798,98600.0
2015-04-01 10:30:00,55.31,55.34,55.24,55.24,102100.0,45.8881,45.9129,45.83,45.83,102100.0
2015-04-01 10:35:00,55.24,55.25,55.19,55.22,99600.0,45.83,45.8383,45.7885,45.8134,99600.0
2015-04-01 10:40:00,55.21,55.35,55.21,55.35,116000.0,45.8051,45.9212,45.8051,45.9212,116000.0
2015-04-01 10:45:00,55.35,55.41,55.32,55.41,80500.0,45.9212,45.971,45.8963,45.971,80500.0
2015-04-01 10:50:00,55.41,55.51,55.41,55.47,168700.0,45.971,46.054,45.971,46.0208,168700.0
2015-04-01 10:55:00,55.47,55.49,55.44,55.47,49200.0,46.0208,46.0374,45.9959,46.0208,49200.0
2015-04-01 11:00:00,55.47,55.5,55.41,55.43,141700.0,46.0208,46.0457,45.971,45.9876,141700.0
2015-04-01 11:05:00,55.43,55.48,55.41,55.48,102000.0,45.9876,46.0291,45.971,46.0291,102000.0
2015-04-01 11:10:00,55.48,55.51,55.45,55.5,59600.0,46.0291,46.054,46.0042,46.0457,59600.0
2015-04-01 11:15:00,55.51,55.51,55.46,55.47,55500.0,46.054,46.054,46.0125,46.0208,55500.0
2015-04-01 11:20:00,55.47,55.48,55.44,55.45,45800.0,46.0208,46.0291,45.9959,46.0042,45800.0
2015-04-01 11:25:00,55.44,55.44,55.37,55.39,60300.0,45.9959,45.9959,45.9378,45.9544,60300.0
2015-04-01 11:30:00,55.39,55.42,55.36,55.36,69000.0,45.9544,45.9793,45.9295,45.9295,69000.0
2015-04-01 11:35:00,55.36,55.4,55.36,55.39,50500.0,45.9295,45.9627,45.9295,45.9544,50500.0
2015-04-01 11:40:00,55.4,55.43,55.38,55.42,50900.0,45.9627,45.9876,45.9461,45.9793,50900.0
2015-04-01 11:45:00,55.42,55.48,55.39,55.46,68300.0,45.9793,46.0291,45.9544,46.0125,68300.0
2015-04-01 11:50:00,55.46,55.48,55.45,55.48,106200.0,46.0125,46.0291,46.0042,46.0291,106200.0
2015-04-01 11:55:00,55.49,55.49,55.38,55.4,42500.0,46.0374,46.0374,45.9461,45.9627,42500.0
2015-04-01 12:00:00,55.4,55.42,55.37,55.37,33000.0,45.9627,45.9793,45.9378,45.9378,33000.0
2015-04-01 12:05:00,55.38,55.38,55.33,55.36,54700.0,45.9461,45.9461,45.9046,45.9295,54700.0
2015-04-01 12:10:00,55.36,55.38,55.28,55.31,77000.0,45.9295,45.9461,45.8632,45.8881,77000.0
2015-04-01 12:15:00,55.31,55.32,55.29,55.3,26500.0,45.8881,45.8963,45.8715,45.8798,26500.0
2015-04-01 12:20:00,55.3,55.3,55.28,55.29,36900.0,45.8798,45.8798,45.8632,45.8715,36900.0
2015-04-01 12:25:00,55.3,55.37,55.3,55.36,26000.0,45.8798,45.9378,45.8798,45.9295,26000.0
2015-04-01 12:30:00,55.36,55.38,55.32,55.37,67300.0,45.9295,45.9461,45.8963,45.9378,67300.0
2015-04-01 12:35:00,55.37,55.38,55.33,55.36,39700.0,45.9378,45.9461,45.9046,45.9295,39700.0
2015-04-01 12:40:00,55.36,55.4,55.35,55.37,39900.0,45.9295,45.9627,45.9212,45.9378,39900.0
2015-04-01 12:45:00,55.37,55.38,55.32,55.35,37000.0,45.9378,45.9461,45.8963,45.9212,37000.0
2015-04-01 12:50:00,55.35,55.44,55.34,55.44,30000.0,45.9212,45.9959,45.9129,45.9959,30000.0
2015-04-01 12:55:00,55.44,55.44,55.39,55.41,32400.0,45.9959,45.9959,45.9544,45.971,32400.0
2015-04-01 13:00:00,55.41,55.41,55.35,55.36,25600.0,45.971,45.971,45.9212,45.9295,25600.0
2015-04-01 13:05:00,55.36,55.38,55.34,55.38,16400.0,45.9295,45.9461,45.9129,45.9461,16400.0
2015-04-01 13:10:00,55.38,55.41,55.37,55.41,22600.0,45.9461,45.971,45.9378,45.971,22600.0
2015-04-01 13:15:00,55.41,55.42,55.4,55.4,34800.0,45.971,45.9793,45.9627,45.9627,34800.0
2015-04-01 13:20:00,55.4,55.41,55.37,55.39,38200.0,45.9627,45.971,45.9378,45.9544,38200.0
2015-04-01 13:25:00,55.39,55.41,55.36,55.41,40400.0,45.9544,45.971,45.9295,45.971,40400.0
2015-04-01 13:30:00,55.42,55.46,55.41,55.44,34300.0,45.9793,46.0125,45.971,45.9959,34300.0
2015-04-01 13:35:00,55.43,55.45,55.42,55.43,26500.0,45.9876,46.0042,45.9793,45.9876,26500.0
2015-04-01 13:40:00,55.43,55.5,55.43,55.48,37800.0,45.9876,46.0457,45.9876,46.0291,37800.0
2015-04-01 13:45:00,55.48,55.55,55.47,55.53,77000.0,46.0291,46.0872,46.0208,46.0706,77000.0
2015-04-01 13:50:00,55.54,55.55,55.53,55.54,21000.0,46.0789,46.0872,46.0706,46.0789,21000.0
2015-04-01 13:55:00,55.54,55.58,55.52,55.53,81900.0,46.0789,46.1121,46.0623,46.0706,81900.0
2015-04-01 14:00:00,55.53,55.54,55.48,55.49,28600.0,46.0706,46.0789,46.0291,46.0374,28600.0
2015-04-01 14:05:00,55.48,55.52,55.47,55.5,52300.0,46.0291,46.0623,46.0208,46.0457,52300.0
2015-04-01 14:10:00,55.5,55.52,55.41,55.41,115800.0,46.0457,46.0623,45.971,45.971,115800.0
2015-04-01 14:15:00,55.41,55.41,55.39,55.41,47200.0,45.971,45.971,45.9544,45.971,47200.0
2015-04-01 14:20:00,55.41,55.45,55.4,55.44,33600.0,45.971,46.0042,45.9627,45.9959,33600.0
2015-04-01 14:25:00,55.45,55.45,55.38,55.39,98400.0,46.0042,46.0042,45.9461,45.9544,98400.0
2015-04-01 14:30:00,55.39,55.39,55.33,55.37,67600.0,45.9544,45.9544,45.9046,45.9378,67600.0
2015-04-01 14:35:00,55.37,55.39,55.35,55.38,54500.0,45.9378,45.9544,45.9212,45.9461,54500.0
2015-04-01 14:40:00,55.38,55.39,55.35,55.36,64700.0,45.9461,45.9544,45.9212,45.9295,64700.0
2015-04-01 14:45:00,55.37,55.45,55.36,55.44,94700.0,45.9378,46.0042,45.9295,45.9959,94700.0
2015-04-01 14:50:00,55.45,55.46,55.42,55.42,40400.0,46.0042,46.0125,45.9793,45.9793,40400.0
2015-04-01 14:55:00,55.42,55.44,55.41,55.41,45300.0,45.9793,45.9959,45.971,45.971,45300.0
2015-04-01 15:00:00,55.41,55.42,55.37,55.39,55600.0,45.971,45.9793,45.9378,45.9544,55600.0
2015-04-01 15:05:00,55.39,55.39,55.26,55.27,256200.0,45.9544,45.9544,45.8466,45.8549,256200.0
2015-04-01 15:10:00,55.27,55.32,55.25,55.31,64600.0,45.8549,45.8963,45.8383,45.8881,64600.0
2015-04-01 15:15:00,55.31,55.33,55.28,55.29,74300.0,45.8881,45.9046,45.8632,45.8715,74300.0
2015-04-01 15:20:00,55.28,55.34,55.28,55.33,99500.0,45.8632,45.9129,45.8632,45.9046,99500.0
2015-04-01 15:25:00,55.33,55.34,55.3,55.31,105200.0,45.9046,45.9129,45.8798,45.8881,105200.0
2015-04-01 15:30:00,55.32,55.36,55.3,55.36,84300.0,45.8963,45.9295,45.8798,45.9295,84300.0
2015-04-01 15:35:00,55.37,55.45,55.37,55.39,133200.0,45.9378,46.0042,45.9378,45.9544,133200.0
2015-04-01 15:40:00,55.39,55.39,55.24,55.27,129500.0,45.9544,45.9544,45.83,45.8549,129500.0
2015-04-01 15:45:00,55.27,55.36,55.26,55.34,136700.0,45.8549,45.9295,45.8466,45.9129,136700.0
2015-04-01 15:50:00,55.34,55.36,55.32,55.32,230100.0,45.9129,45.9295,45.8963,45.8963,230100.0
2015-04-01 15:55:00,55.32,55.37,55.31,55.36,854600.0,45.8963,45.9378,45.8881,45.9295,854600.0
2015-04-02 09:30:00,55.26,55.41,55.25,55.39,418200.0,45.8466,45.971,45.8383,45.9544,418200.0
2015-04-02 09:35:00,55.4,55.46,55.35,55.36,301800.0,45.9627,46.0125,45.9212,45.9295,301800.0
2015-04-02 09:40:00,55.36,55.47,55.36,55.47,213300.0,45.9295,46.0208,45.9295,46.0208,213300.0
2015-04-02 09:45:00,55.46,55.64,55.44,55.63,146600.0,46.0125,46.1618,45.9959,46.1535,146600.0
2015-04-02 09:50:00,55.63,55.71,55.63,55.71,303000.0,46.1535,46.2199,46.1535,46.2199,303000.0
2015-04-02 09:55:00,55.72,55.73,55.67,55.72,60700.0,46.2282,46.2365,46.1867,46.2282,60700.0
2015-04-02 10:00:00,55.72,55.76,55.72,55.72,91700.0,46.2282,46.2614,46.2282,46.2282,91700.0
2015-04-02 10:05:00,55.72,55.73,55.68,55.71,134500.0,46.2282,46.2365,46.195,46.2199,134500.0
2015-04-02 10:10:00,55.71,55.71,55.67,55.7,85100.0,46.2199,46.2199,46.1867,46.2116,85100.0
2015-04-02 10:15:00,55.69,55.71,55.65,55.69,163000.0,46.2033,46.2199,46.1701,46.2033,163000.0
2015-04-02 10:20:00,55.69,55.73,55.67,55.67,52800.0,46.2033,46.2365,46.1867,46.1867,52800.0
2015-04-02 10:25:00,55.67,55.68,55.64,55.67,32200.0,46.1867,46.195,46.1618,46.1867,32200.0
2015-04-02 10:30:00,55.67,55.67,55.61,55.64,48500.0,46.1867,46.1867,46.1369,46.1618,48500.0
2015-04-02 10:35:00,55.64,55.67,55.62,55.65,66200.0,46.1618,46.1867,46.1452,46.1701,66200.0
2015-04-02 10:40:00,55.65,55.68,55.56,55.57,118800.0,46.1701,46.195,46.0955,46.1038,118800.0
2015-04-02 10:45:00,55.58,55.61,55.57,55.59,35800.0,46.1121,46.1369,46.1038,46.1204,35800.0
2015-04-02 10:50:00,55.58,55.59,55.54,55.57,48200.0,46.1121,46.1204,46.0789,46.1038,48200.0
2015-04-02 10:55:00,55.57,55.6,55.56,55.58,88100.0,46.1038,46.1286,46.0955,46.1121,88100.0
2015-04-02 11:00:00,55.57,55.61,55.55,55.61,56100.0,46.1038,46.1369,46.0872,46.1369,56100.0
2015-04-02 11:05:00,55.6,55.61,55.58,55.59,122200.0,46.1286,46.1369,46.1121,46.1204,122200.0
2015-04-02 11:10:00,55.59,55.6,55.58,55.58,24700.0,46.1204,46.1286,46.1121,46.1121,24700.0
2015-04-02 11:15:00,55.58,55.6,55.56,55.58,38300.0,46.1121,46.1286,46.0955,46.1121,38300.0
2015-04-02 11:20:00,55.58,55.62,55.58,55.62,19100.0,46.1121,46.1452,46.1121,46.1452,19100.0
2015-04-02 11:25:00,55.62,55.64,55.57,55.58,42900.0,46.1452,46.1618,46.1038,46.1121,42900.0
2015-04-02 11:30:00,55.57,55.61,55.57,55.6,22000.0,46.1038,46.1369,46.1038,46.1286,22000.0
2015-04-02 11:35:00,55.61,55.61,55.58,55.59,43100.0,46.1369,46.1369,46.1121,46.1204,43100.0
2015-04-02 11:40:00,55.59,55.59,55.54,55.55,47600.0,46.1204,46.1204,46.0789,46.0872,47600.0
2015-04-02 11:45:00,55.54,55.55,55.52,55.54,31800.0,46.0789,46.0872,46.0623,46.0789,31800.0
2015-04-02 11:50:00,55.54,55.55,55.47,55.48,98300.0,46.0789,46.0872,46.0208,46.0291,98300.0
2015-04-02 11:55:00,55.47,55.5,55.45,55.47,77500.0,46.0208,46.0457,46.0042,46.0208,77500.0
2015-04-02 12:00:00,55.47,55.47,55.4,55.4,39000.0,46.0208,46.0208,45.9627,45.9627,39000.0
2015-04-02 12:05:00,55.39,55.4,55.35,55.38,137400.0,45.9544,45.9627,45.9212,45.9461,137400.0
2015-04-02 12:10:00,55.38,55.4,55.37,55.38,10100.0,45.9461,45.9627,45.9378,45.9461,10100.0
2015-04-02 12:15:00,55.37,55.42,55.35,55.42,18500.0,45.9378,45.9793,45.9212,45.9793,18500.0
2015-04-02 12:20:00,55.41,55.43,55.41,55.43,71100.0,45.971,45.9876,45.971,45.9876,71100.0
2015-04-02 12:25:00,55.43,55.45,55.41,55.42,47300.0,45.9876,46.0042,45.971,45.9793,47300.0
2015-04-02 12:30:00,55.43,55.46,55.42,55.43,24600.0,45.9876,46.0125,45.9793,45.9876,24600.0
2015-04-02 12:35:00,55.43,55.46,55.43,55.45,28000.0,45.9876,46.0125,45.9876,46.0042,28000.0
2015-04-02 12:40:00,55.46,55.48,55.44,55.47,20100.0,46.0125,46.0291,45.9959,46.0208,20100.0
2015-04-02 12:45:00,55.47,55.48,55.44,55.45,4200.0,46.0208,46.0291,45.9959,46.0042,4200.0
2015-04-02 12:50:00,55.46,55.47,55.44,55.46,14800.0,46.0125,46.0208,45.9959,46.0125,14800.0
2015-04-02 12:55:00,55.46,55.47,55.43,55.45,14600.0,46.0125,46.0208,45.9876,46.0042,14600.0
2015-04-02 13:00:00,55.45,55.46,55.44,55.45,12800.0,46.0042,46.0125,45.9959,46.0042,12800.0
2015-04-02 13:05:00,55.45,55.46,55.42,55.43,14400.0,46.0042,46.0125,45.9793,45.9876,14400.0
2015-04-02 13:10:00,55.44,55.48,55.43,55.48,29100.0,45.9959,46.0291,45.9876,46.0291,29100.0
2015-04-02 13:15:00,55.48,55.52,55.48,55.51,47500.0,46.0291,46.0623,46.0291,46.054,47500.0
2015-04-02 13:20:00,55.52,55.52,55.5,55.5,20000.0,46.0623,46.0623,46.0457,46.0457,20000.0
2015-04-02 13:25:00,55.5,55.52,55.5,55.51,18300.0,46.0457,46.0623,46.0457,46.054,18300.0
2015-04-02 13:30:00,55.52,55.54,55.5,55.53,69900.0,46.0623,46.0789,46.0457,46.0706,69900.0
2015-04-02 13:35:00,55.52,55.52,55.51,55.52,40800.0,46.0623,46.0623,46.054,46.0623,40800.0
2015-04-02 13:40:00,55.52,55.52,55.46,55.48,58000.0,46.0623,46.0623,46.0125,46.0291,58000.0
2015-04-02 13:45:00,55.47,55.51,55.47,55.51,34300.0,46.0208,46.054,46.0208,46.054,34300.0
2015-04-02 13:50:00,55.51,55.52,55.51,55.52,18900.0,46.054,46.0623,46.054,46.0623,18900.0
2015-04-02 13:55:00,55.52,55.53,55.51,55.51,12100.0,46.0623,46.0706,46.054,46.054,12100.0
2015-04-02 14:00:00,55.52,55.52,55.48,55.49,11900.0,46.0623,46.0623,46.0291,46.0374,11900.0
2015-04-02 14:05:00,55.49,55.51,55.47,55.5,56100.0,46.0374,46.054,46.0208,46.0457,56100.0
2015-04-02 14:10:00,55.5,55.52,55.5,55.52,175900.0,46.0457,46.0623,46.0457,46.0623,175900.0
2015-04-02 14:15:00,55.52,55.6,55.51,55.59,71300.0,46.0623,46.1286,46.054,46.1204,71300.0
2015-04-02 14:20:00,55.59,55.6,55.55,55.56,29000.0,46.1204,46.1286,46.0872,46.0955,29000.0
2015-04-02 14:25:00,55.56,55.57,55.55,55.55,47000.0,46.0955,46.1038,46.0872,46.0872,47000.0
2015-04-02 14:30:00,55.55,55.56,55.52,55.54,29700.0,46.0872,46.0955,46.0623,46.0789,29700.0
2015-04-02 14:35:00,55.54,55.55,55.49,55.5,28500.0,46.0789,46.0872,46.0374,46.0457,28500.0
2015-04-02 14:40:00,55.5,55.52,55.44,55.45,21300.0,46.0457,46.0623,45.9959,46.0042,21300.0
2015-04-02 14:45:00,55.45,55.46,55.41,55.44,50200.0,46.0042,46.0125,45.971,45.9959,50200.0
2015-04-02 14:50:00,55.45,55.45,55.42,55.44,22700.0,46.0042,46.0042,45.9793,45.9959,22700.0
2015-04-02 14:55:00,55.44,55.48,55.43,55.45,178600.0,45.9959,46.0291,45.9876,46.0042,178600.0
2015-04-02 15:00:00,55.44,55.47,55.44,55.46,23900.0,45.9959,46.0208,45.9959,46.0125,23900.0
2015-04-02 15:05:00,55.46,55.47,55.44,55.46,42300.0,46.0125,46.0208,45.9959,46.0125,42300.0
2015-04-02 15:10:00,55.46,55.47,55.42,55.42,94500.0,46.0125,46.0208,45.9793,45.9793,94500.0
2015-04-02 15:15:00,55.43,55.43,55.4,55.41,50900.0,45.9876,45.9876,45.9627,45.971,50900.0
2015-04-02 15:20:00,55.41,55.42,55.4,55.41,25800.0,45.971,45.9793,45.9627,45.971,25800.0
2015-04-02 15:25:00,55.42,55.47,55.42,55.47,60200.0,45.9793,46.0208,45.9793,46.0208,60200.0
2015-04-02 15:30:00,55.46,55.47,55.44,55.45,102400.0,46.0125,46.0208,45.9959,46.0042,102400.0
2015-04-02 15:35:00,55.44,55.5,55.44,55.49,121600.0,45.9959,46.0457,45.9959,46.0374,121600.0
2015-04-02 15:40:00,55.48,55.49,55.46,55.48,105700.0,46.0291,46.0374,46.0125,46.0291,105700.0
2015-04-02 15:45:00,55.48,55.52,55.48,55.51,107500.0,46.0291,46.0623,46.0291,46.054,107500.0
2015-04-02 15:50:00,55.51,55.51,55.47,55.48,179800.0,46.054,46.054,46.0208,46.0291,179800.0
2015-04-02 15:55:00,55.48,55.51,55.42,55.42,356100.0,46.0291,46.054,45.9793,45.9793,356100.0
2015-04-06 09:30:00,55.03,55.2,55.02,55.16,440100.0,45.6557,45.7968,45.6475,45.7636,440100.0
2015-04-06 09:35:00,55.17,55.27,55.17,55.25,244900.0,45.7719,45.8549,45.7719,45.8383,244900.0
2015-04-06 09:40:00,55.26,55.43,55.26,55.4,132100.0,45.8466,45.9876,45.8466,45.9627,132100.0
2015-04-06 09:45:00,55.4,55.54,55.4,55.51,144300.0,45.9627,46.0789,45.9627,46.054,144300.0
2015-04-06 09:50:00,55.51,55.52,55.48,55.49,99300.0,46.054,46.0623,46.0291,46.0374,99300.0
2015-04-06 09:55:00,55.49,55.52,55.48,55.5,109300.0,46.0374,46.0623,46.0291,46.0457,109300.0
2015-04-06 10:00:00,55.51,55.55,55.5,55.54,81000.0,46.054,46.0872,46.0457,46.0789,81000.0
2015-04-06 10:05:00,55.55,55.62,55.54,55.54,106000.0,46.0872,46.1452,46.0789,46.0789,106000.0
2015-04-06 10:10:00,55.55,55.57,55.53,55.53,290500.0,46.0872,46.1038,46.0706,46.0706,290500.0
2015-04-06 10:15:00,55.54,55.63,55.54,55.58,114600.0,46.0789,46.1535,46.0789,46.1121,114600.0
2015-04-06 10:20:00,55.59,55.73,55.58,55.72,186600.0,46.1204,46.2365,46.1121,46.2282,186600.0
2015-04-06 10:25:00,55.72,55.75,55.68,55.74,140400.0,46.2282,46.2531,46.195,46.2448,140400.0
2015-04-06 10:30:00,55.75,55.83,55.75,55.75,105700.0,46.2531,46.3195,46.2531,46.2531,105700.0
2015-04-06 10:35:00,55.76,55.8,55.76,55.78,52400.0,46.2614,46.2946,46.2614,46.278,52400.0
2015-04-06 10:40:00,55.78,55.79,55.73,55.75,31600.0,46.278,46.2863,46.2365,46.2531,31600.0
2015-04-06 10:45:00,55.74,55.77,55.71,55.73,51500.0,46.2448,46.2697,46.2199,46.2365,51500.0
2015-04-06 10:50:00,55.74,55.77,55.72,55.76,52000.0,46.2448,46.2697,46.2282,46.2614,52000.0
2015-04-06 10:55:00,55.76,55.78,55.75,55.76,40300.0,46.2614,46.278,46.2531,46.2614,40300.0
2015-04-06 11:00:00,55.77,55.84,55.76,55.79,58700.0,46.2697,46.3278,46.2614,46.2863,58700.0
2015-04-06 11:05:00,55.79,55.83,55.78,55.81,74700.0,46.2863,46.3195,46.278,46.3029,74700.0
2015-04-06 11:10:00,55.82,55.84,55.78,55.8,86800.0,46.3112,46.3278,46.278,46.2946,86800.0
2015-04-06 11:15:00,55.81,55.82,55.78,55.82,77000.0,46.3029,46.3112,46.278,46.3112,77000.0
2015-04-06 11:20:00,55.81,55.84,55.79,55.83,29800.0,46.3029,46.3278,46.2863,46.3195,29800.0
2015-04-06 11:25:00,55.82,55.86,55.81,55.86,76700.0,46.3112,46.3444,46.3029,46.3444,76700.0
2015-04-06 11:30:00,55.86,55.87,55.84,55.86,93800.0,46.3444,46.3527,46.3278,46.3444,93800.0
2015-04-06 11:35:00,55.86,55.88,55.85,55.88,16700.0,46.3444,46.361,46.3361,46.361,16700.0
2015-04-06 11:40:00,55.88,55.9,55.87,55.89,35600.0,46.361,46.3775,46.3527,46.3692,35600.0
2015-04-06 11:45:00,55.89,55.94,55.88,55.9,106900.0,46.3692,46.4107,46.361,46.3775,106900.0
2015-04-06 11:50:00,55.9,55.92,55.88,55.91,38900.0,46.3775,46.3941,46.361,46.3858,38900.0
2015-04-06 11:55:00,55.91,55.93,55.9,55.93,32900.0,46.3858,46.4024,46.3775,46.4024,32900.0
2015-04-06 12:00:00,55.93,55.95,55.92,55.93,116500.0,46.4024,46.419,46.3941,46.4024,116500.0
2015-04-06 12:05:00,55.93,55.93,55.9,55.9,29800.0,46.4024,46.4024,46.3775,46.3775,29800.0
2015-04-06 12:10:00,55.9,55.92,55.88,55.89,36000.0,46.3775,46.3941,46.361,46.3692,36000.0
2015-04-06 12:15:00,55.89,55.91,55.87,55.9,92000.0,46.3692,46.3858,46.3527,46.3775,92000.0
2015-04-06 12:20:00,55.89,55.95,55.89,55.95,66300.0,46.3692,46.419,46.3692,46.419,66300.0
2015-04-06 12:25:00,55.95,55.96,55.93,55.93,101700.0,46.419,46.4273,46.4024,46.4024,101700.0
2015-04-06 12:30:00,55.93,55.95,55.91,55.91,62900.0,46.4024,46.419,46.3858,46.3858,62900.0
2015-04-06 12:35:00,55.91,55.94,55.9,55.92,242200.0,46.3858,46.4107,46.3775,46.3941,242200.0
2015-04-06 12:40:00,55.92,55.93,55.9,55.91,16300.0,46.3941,46.4024,46.3775,46.3858,16300.0
2015-04-06 12:45:00,55.91,55.95,55.9,55.94,60100.0,46.3858,46.419,46.3775,46.4107,60100.0
2015-04-06 12:50:00,55.95,55.97,55.94,55.97,50400.0,46.419,46.4356,46.4107,46.4356,50400.0
2015-04-06 12:55:00,55.96,55.99,55.95,55.97,94800.0,46.4273,46.4522,46.419,46.4356,94800.0
2015-04-06 13:00:00,55.97,56.0,55.96,55.97,37900.0,46.4356,46.4605,46.4273,46.4356,37900.0
2015-04-06 13:05:00,55.97,55.99,55.96,55.97,21300.0,46.4356,46.4522,46.4273,46.4356,21300.0
2015-04-06 13:10:00,55.97,55.99,55.96,55.98,9400.0,46.4356,46.4522,46.4273,46.4439,9400.0
2015-04-06 13:15:00,55.98,56.01,55.96,56.01,50700.0,46.4439,46.4688,46.4273,46.4688,50700.0
2015-04-06 13:20:00,56.01,56.02,55.99,56.02,27500.0,46.4688,46.4771,46.4522,46.4771,27500.0
2015-04-06 13:25:00,56.01,56.02,55.99,56.02,33100.0,46.4688,46.4771,46.4522,46.4771,33100.0
2015-04-06 13:30:00,56.02,56.05,56.0,56.01,77700.0,46.4771,46.502,46.4605,46.4688,77700.0
2015-04-06 13:35:00,56.01,56.01,55.98,55.98,21000.0,46.4688,46.4688,46.4439,46.4439,21000.0
2015-04-06 13:40:00,55.99,56.0,55.97,55.98,139300.0,46.4522,46.4605,46.4356,46.4439,139300.0
2015-04-06 13:45:00,55.98,56.0,55.97,55.99,22000.0,46.4439,46.4605,46.4356,46.4522,22000.0
2015-04-06 13:50:00,55.99,56.02,55.99,56.02,22200.0,46.4522,46.4771,46.4522,46.4771,22200.0
2015-04-06 13:55:00,56.01,56.03,56.0,56.02,34000.0,46.4688,46.4854,46.4605,46.4771,34000.0
2015-04-06 14:00:00,56.03,56.04,56.02,56.02,43400.0,46.4854,46.4937,46.4771,46.4771,43400.0
2015-04-06 14:05:00,56.02,56.02,55.99,56.0,126200.0,46.4771,46.4771,46.4522,46.4605,126200.0
2015-04-06 14:10:00,56.0,56.0,55.99,56.0,50000.0,46.4605,46.4605,46.4522,46.4605,50000.0
2015-04-06 14:15:00,56.0,56.04,55.99,56.04,55100.0,46.4605,46.4937,46.4522,46.4937,55100.0
2015-04-06 14:20:00,56.04,56.05,56.03,56.03,63100.0,46.4937,46.502,46.4854,46.4854,63100.0
2015-04-06 14:25:00,56.03,56.05,56.02,56.02,30200.0,46.4854,46.502,46.4771,46.4771,30200.0
2015-04-06 14:30:00,56.03,56.05,56.01,56.05,33700.0,46.4854,46.502,46.4688,46.502,33700.0
2015-04-06 14:35:00,56.05,56.05,56.02,56.04,70100.0,46.502,46.502,46.4771,46.4937,70100.0
2015-04-06 14:40:00,56.03,56.04,56.02,56.04,24200.0,46.4854,46.4937,46.4771,46.4937,24200.0
2015-04-06 14:45:00,56.04,56.06,56.03,56.05,61500.0,46.4937,46.5103,46.4854,46.502,61500.0
2015-04-06 14:50:00,56.04,56.04,56.02,56.04,53700.0,46.4937,46.4937,46.4771,46.4937,53700.0
2015-04-06 14:55:00,56.05,56.05,56.02,56.04,23900.0,46.502,46.502,46.4771,46.4937,23900.0
2015-04-06 15:00:00,56.04,56.06,56.03,56.06,77200.0,46.4937,46.5103,46.4854,46.5103,77200.0
2015-04-06 15:05:00,56.05,56.06,55.96,55.98,137300.0,46.502,46.5103,46.4273,46.4439,137300.0
2015-04-06 15:10:00,55.97,56.0,55.96,56.0,37700.0,46.4356,46.4605,46.4273,46.4605,37700.0
2015-04-06 15:15:00,55.99,56.0,55.94,55.95,28100.0,46.4522,46.4605,46.4107,46.419,28100.0
2015-04-06 15:20:00,55.94,55.96,55.93,55.93,39100.0,46.4107,46.4273,46.4024,46.4024,39100.0
2015-04-06 15:25:00,55.93,55.96,55.92,55.93,43200.0,46.4024,46.4273,46.3941,46.4024,43200.0
2015-04-06 15:30:00,55.93,55.95,55.92,55.95,44200.0,46.4024,46.419,46.3941,46.419,44200.0
2015-04-06 15:35:00,55.95,55.96,55.9,55.91,36500.0,46.419,46.4273,46.3775,46.3858,36500.0
2015-04-06 15:40:00,55.91,55.92,55.89,55.91,68500.0,46.3858,46.3941,46.3692,46.3858,68500.0
2015-04-06 15:45:00,55.91,55.92,55.86,55.86,177400.0,46.3858,46.3941,46.3444,46.3444,177400.0
2015-04-06 15:50:00,55.86,55.88,55.85,55.86,193300.0,46.3444,46.361,46.3361,46.3444,193300.0
2015-04-06 15:55:00,55.85,55.87,55.83,55.85,440800.0,46.3361,46.3527,46.3195,46.3361,440800.0
2015-04-07 09:30:00,55.88,56.01,55.82,55.98,148300.0,46.361,46.4688,46.3112,46.4439,148300.0
2015-04-07 09:35:00,55.98,56.03,55.96,56.01,207100.0,46.4439,46.4854,46.4273,46.4688,207100.0
2015-04-07 09:40:00,56.01,56.03,55.98,56.0,114900.0,46.4688,46.4854,46.4439,46.4605,114900.0
2015-04-07 09:45:00,55.99,56.08,55.99,56.03,104700.0,46.4522,46.5269,46.4522,46.4854,104700.0
2015-04-07 09:50:00,56.03,56.04,55.98,56.0,60400.0,46.4854,46.4937,46.4439,46.4605,60400.0
2015-04-07 09:55:00,55.99,55.99,55.9,55.9,147100.0,46.4522,46.4522,46.3775,46.3775,147100.0
2015-04-07 10:00:00,55.9,55.92,55.87,55.88,41200.0,46.3775,46.3941,46.3527,46.361,41200.0
2015-04-07 10:05:00,55.87,55.91,55.82,55.9,85000.0,46.3527,46.3858,46.3112,46.3775,85000.0
2015-04-07 10:10:00,55.9,55.98,55.88,55.96,57400.0,46.3775,46.4439,46.361,46.4273,57400.0
2015-04-07 10:15:00,55.96,56.03,55.94,56.03,140100.0,46.4273,46.4854,46.4107,46.4854,140100.0
2015-04-07 10:20:00,56.03,56.08,56.03,56.04,36200.0,46.4854,46.5269,46.4854,46.4937,36200.0
2015-04-07 10:25:00,56.04,56.05,56.01,56.02,17200.0,46.4937,46.502,46.4688,46.4771,17200.0
2015-04-07 10:30:00,56.02,56.09,56.01,56.08,170500.0,46.4771,46.5352,46.4688,46.5269,170500.0
2015-04-07 10:35:00,56.08,56.08,56.05,56.08,23100.0,46.5269,46.5269,46.502,46.5269,23100.0
2015-04-07 10:40:00,56.08,56.09,56.05,56.08,25200.0,46.5269,46.5352,46.502,46.5269,25200.0
2015-04-07 10:45:00,56.08,56.14,56.08,56.08,48500.0,46.5269,46.5767,46.5269,46.5269,48500.0
2015-04-07 10:50:00,56.08,56.09,56.06,56.07,46900.0,46.5269,46.5352,46.5103,46.5186,46900.0
2015-04-07 10:55:00,56.06,56.07,56.04,56.04,47700.0,46.5103,46.5186,46.4937,46.4937,47700.0
2015-04-07 11:00:00,56.03,56.05,55.99,55.99,92700.0,46.4854,46.502,46.4522,46.4522,92700.0
2015-04-07 11:05:00,55.99,56.02,55.99,56.01,40600.0,46.4522,46.4771,46.4522,46.4688,40600.0
2015-04-07 11:10:00,56.02,56.05,56.02,56.04,26000.0,46.4771,46.502,46.4771,46.4937,26000.0
2015-04-07 11:15:00,56.03,56.04,55.96,55.96,82900.0,46.4854,46.4937,46.4273,46.4273,82900.0
2015-04-07 11:20:00,55.96,55.99,55.96,55.99,13700.0,46.4273,46.4522,46.4273,46.4522,13700.0
2015-04-07 11:25:00,55.99,56.01,55.99,56.0,28400.0,46.4522,46.4688,46.4522,46.4605,28400.0
2015-04-07 11:30:00,56.01,56.03,56.0,56.03,37200.0,46.4688,46.4854,46.4605,46.4854,37200.0
2015-04-07 11:35:00,56.03,56.04,56.01,56.02,12800.0,46.4854,46.4937,46.4688,46.4771,12800.0
2015-04-07 11:40:00,56.02,56.03,56.0,56.0,10100.0,46.4771,46.4854,46.4605,46.4605,10100.0
2015-04-07 11:45:00,56.01,56.04,56.01,56.03,17900.0,46.4688,46.4937,46.4688,46.4854,17900.0
2015-04-07 11:50:00,56.03,56.05,56.02,56.05,7400.0,46.4854,46.502,46.4771,46.502,7400.0
2015-04-07 11:55:00,56.05,56.06,56.02,56.04,12200.0,46.502,46.5103,46.4771,46.4937,12200.0
2015-04-07 12:00:00,56.05,56.08,56.04,56.07,13000.0,46.502,46.5269,46.4937,46.5186,13000.0
2015-04-07 12:05:00,56.07,56.08,56.05,56.05,18300.0,46.5186,46.5269,46.502,46.502,18300.0
2015-04-07 12:10:00,56.05,56.07,56.05,56.06,27600.0,46.502,46.5186,46.502,46.5103,27600.0
2015-04-07 12:15:00,56.06,56.07,56.05,56.05,9000.0,46.5103,46.5186,46.502,46.502,9000.0
2015-04-07 12:20:00,56.05,56.08,56.05,56.07,9200.0,46.502,46.5269,46.502,46.5186,9200.0
2015-04-07 12:25:00,56.08,56.08,56.07,56.08,26300.0,46.5269,46.5269,46.5186,46.5269,26300.0
2015-04-07 12:30:00,56.08,56.09,56.07,56.08,8100.0,46.5269,46.5352,46.5186,46.5269,8100.0
2015-04-07 12:35:00,56.08,56.09,56.06,56.08,21200.0,46.5269,46.5352,46.5103,46.5269,21200.0
2015-04-07 12:40:00,56.08,56.08,56.01,56.02,32100.0,46.5269,46.5269,46.4688,46.4771,32100.0
2015-04-07 12:45:00,56.01,56.01,55.97,55.98,34300.0,46.4688,46.4688,46.4356,46.4439,34300.0
2015-04-07 12:50:00,55.98,55.99,55.97,55.98,41200.0,46.4439,46.4522,46.4356,46.4439,41200.0
2015-04-07 12:55:00,55.98,56.01,55.98,56.0,22900.0,46.4439,46.4688,46.4439,46.4605,22900.0
2015-04-07 13:00:00,56.0,56.02,55.99,56.02,27500.0,46.4605,46.4771,46.4522,46.4771,27500.0
2015-04-07 13:05:00,56.02,56.04,56.01,56.04,15300.0,46.4771,46.4937,46.4688,46.4937,15300.0
2015-04-07 13:10:00,56.03,56.04,56.0,56.02,15400.0,46.4854,46.4937,46.4605,46.4771,15400.0
2015-04-07 13:15:00,56.03,56.06,56.02,56.06,21700.0,46.4854,46.5103,46.4771,46.5103,21700.0
2015-04-07 13:20:00,56.06,56.08,56.05,56.08,10700.0,46.5103,46.5269,46.502,46.5269,10700.0
2015-04-07 13:25:00,56.07,56.08,56.05,56.08,15200.0,46.5186,46.5269,46.502,46.5269,15200.0
2015-04-07 13:30:00,56.08,56.08,56.05,56.07,15400.0,46.5269,46.5269,46.502,46.5186,15400.0
2015-04-07 13:35:00,56.06,56.08,56.06,56.07,40500.0,46.5103,46.5269,46.5103,46.5186,40500.0
2015-04-07 13:40:00,56.07,56.09,56.05,56.05,30300.0,46.5186,46.5352,46.502,46.502,30300.0
2015-04-07 13:45:00,56.06,56.06,56.01,56.01,16100.0,46.5103,46.5103,46.4688,46.4688,16100.0
2015-04-07 13:50:00,56.01,56.01,55.98,55.98,31200.0,46.4688,46.4688,46.4439,46.4439,31200.0
2015-04-07 13:55:00,55.98,56.02,55.98,56.0,22700.0,46.4439,46.4771,46.4439,46.4605,22700.0
2015-04-07 14:00:00,56.0,56.01,55.99,56.0,6400.0,46.4605,46.4688,46.4522,46.4605,6400.0
2015-04-07 14:05:00,56.01,56.03,56.0,56.01,339200.0,46.4688,46.4854,46.4605,46.4688,339200.0
2015-04-07 14:10:00,56.01,56.03,56.01,56.01,35200.0,46.4688,46.4854,46.4688,46.4688,35200.0
2015-04-07 14:15:00,56.01,56.02,56.0,56.01,44900.0,46.4688,46.4771,46.4605,46.4688,44900.0
2015-04-07 14:20:00,56.01,56.01,55.99,56.01,20200.0,46.4688,46.4688,46.4522,46.4688,20200.0
2015-04-07 14:25:00,56.01,56.03,56.0,56.02,39200.0,46.4688,46.4854,46.4605,46.4771,39200.0
2015-04-07 14:30:00,56.02,56.03,56.01,56.03,59900.0,46.4771,46.4854,46.4688,46.4854,59900.0
2015-04-07 14:35:00,56.03,56.04,56.02,56.03,32700.0,46.4854,46.4937,46.4771,46.4854,32700.0
2015-04-07 14:40:00,56.03,56.03,56.01,56.02,58600.0,46.4854,46.4854,46.4688,46.4771,58600.0
2015-04-07 14:45:00,56.02,56.03,55.98,55.99,42600.0,46.4771,46.4854,46.4439,46.4522,42600.0
2015-04-07 14:50:00,55.99,55.99,55.97,55.98,34400.0,46.4522,46.4522,46.4356,46.4439,34400.0
2015-04-07 14:55:00,55.98,55.98,55.95,55.95,59600.0,46.4439,46.4439,46.419,46.419,59600.0
2015-04-07 15:00:00,55.95,55.97,55.95,55.97,62600.0,46.419,46.4356,46.419,46.4356,62600.0
2015-04-07 15:05:00,55.97,55.99,55.96,55.97,52900.0,46.4356,46.4522,46.4273,46.4356,52900.0
2015-04-07 15:10:00,55.97,55.97,55.95,55.95,67700.0,46.4356,46.4356,46.419,46.419,67700.0
2015-04-07 15:15:00,55.95,55.96,55.94,55.96,64400.0,46.419,46.4273,46.4107,46.4273,64400.0
2015-04-07 15:20:00,55.95,55.96,55.87,55.88,239900.0,46.419,46.4273,46.3527,46.361,239900.0
2015-04-07 15:25:00,55.88,55.92,55.87,55.91,171100.0,46.361,46.3941,46.3527,46.3858,171100.0
2015-04-07 15:30:00,55.91,55.93,55.89,55.89,141600.0,46.3858,46.4024,46.3692,46.3692,141600.0
2015-04-07 15:35:00,55.89,55.89,55.8,55.82,139600.0,46.3692,46.3692,46.2946,46.3112,139600.0
2015-04-07 15:40:00,55.82,55.82,55.77,55.81,200500.0,46.3112,46.3112,46.2697,46.3029,200500.0
2015-04-07 15:45:00,55.82,55.84,55.79,55.81,113200.0,46.3112,46.3278,46.2863,46.3029,113200.0
2015-04-07 15:50:00,55.81,55.81,55.75,55.76,231500.0,46.3029,46.3029,46.2531,46.2614,231500.0
2015-04-07 15:55:00,55.77,55.8,55.75,55.75,294600.0,46.2697,46.2946,46.2531,46.2531,294600.0
2015-04-08 09:30:00,55.7,55.91,55.59,55.9,674800.0,46.2116,46.3858,46.1204,46.3775,674800.0
2015-04-08 09:35:00,55.91,55.95,55.88,55.93,82600.0,46.3858,46.419,46.361,46.4024,82600.0
2015-04-08 09:40:00,55.94,55.97,55.9,55.94,78100.0,46.4107,46.4356,46.3775,46.4107,78100.0
2015-04-08 09:45:00,55.94,55.98,55.9,55.94,135500.0,46.4107,46.4439,46.3775,46.4107,135500.0
2015-04-08 09:50:00,55.95,55.95,55.88,55.89,98400.0,46.419,46.419,46.361,46.3692,98400.0
2015-04-08 09:55:00,55.9,55.92,55.88,55.9,44500.0,46.3775,46.3941,46.361,46.3775,44500.0
2015-04-08 10:00:00,55.92,55.96,55.88,55.9,69700.0,46.3941,46.4273,46.361,46.3775,69700.0
2015-04-08 10:05:00,55.9,55.95,55.89,55.9,112800.0,46.3775,46.419,46.3692,46.3775,112800.0
2015-04-08 10:10:00,55.9,55.92,55.87,55.88,82700.0,46.3775,46.3941,46.3527,46.361,82700.0
2015-04-08 10:15:00,55.88,55.9,55.83,55.85,149700.0,46.361,46.3775,46.3195,46.3361,149700.0
2015-04-08 10:20:00,55.85,55.89,55.84,55.89,62600.0,46.3361,46.3692,46.3278,46.3692,62600.0
2015-04-08 10:25:00,55.9,55.9,55.85,55.85,25400.0,46.3775,46.3775,46.3361,46.3361,25400.0
2015-04-08 10:30:00,55.86,55.87,55.81,55.83,60900.0,46.3444,46.3527,46.3029,46.3195,60900.0
2015-04-08 10:35:00,55.82,55.82,55.74,55.75,165400.0,46.3112,46.3112,46.2448,46.2531,165400.0
2015-04-08 10:40:00,55.74,55.74,55.59,55.64,283300.0,46.2448,46.2448,46.1204,46.1618,283300.0
2015-04-08 10:45:00,55.64,55.64,55.61,55.64,58900.0,46.1618,46.1618,46.1369,46.1618,58900.0
2015-04-08 10:50:00,55.64,55.72,55.64,55.72,46100.0,46.1618,46.2282,46.1618,46.2282,46100.0
2015-04-08 10:55:00,55.72,55.73,55.69,55.71,170000.0,46.2282,46.2365,46.2033,46.2199,170000.0
2015-04-08 11:00:00,55.71,55.76,55.67,55.75,102800.0,46.2199,46.2614,46.1867,46.2531,102800.0
2015-04-08 11:05:00,55.76,55.78,55.75,55.78,55100.0,46.2614,46.278,46.2531,46.278,55100.0
2015-04-08 11:10:00,55.78,55.8,55.76,55.76,10700.0,46.278,46.2946,46.2614,46.2614,10700.0
2015-04-08 11:15:00,55.76,55.85,55.76,55.84,76400.0,46.2614,46.3361,46.2614,46.3278,76400.0
2015-04-08 11:20:00,55.84,55.84,55.79,55.79,35800.0,46.3278,46.3278,46.2863,46.2863,35800.0
2015-04-08 11:25:00,55.79,55.8,55.77,55.8,17000.0,46.2863,46.2946,46.2697,46.2946,17000.0
2015-04-08 11:30:00,55.8,55.81,55.75,55.75,59300.0,46.2946,46.3029,46.2531,46.2531,59300.0
2015-04-08 11:35:00,55.75,55.82,55.74,55.81,63400.0,46.2531,46.3112,46.2448,46.3029,63400.0
2015-04-08 11:40:00,55.81,55.88,55.81,55.87,41900.0,46.3029,46.361,46.3029,46.3527,41900.0
2015-04-08 11:45:00,55.88,55.89,55.86,55.87,21800.0,46.361,46.3692,46.3444,46.3527,21800.0
2015-04-08 11:50:00,55.87,55.87,55.83,55.84,35500.0,46.3527,46.3527,46.3195,46.3278,35500.0
2015-04-08 11:55:00,55.84,55.85,55.83,55.84,24500.0,46.3278,46.3361,46.3195,46.3278,24500.0
2015-04-08 12:00:00,55.85,55.86,55.8,55.8,19200.0,46.3361,46.3444,46.2946,46.2946,19200.0
2015-04-08 12:05:00,55.8,55.83,55.8,55.82,26100.0,46.2946,46.3195,46.2946,46.3112,26100.0
2015-04-08 12:10:00,55.82,55.83,55.81,55.82,8800.0,46.3112,46.3195,46.3029,46.3112,8800.0
2015-04-08 12:15:00,55.82,55.84,55.81,55.84,22900.0,46.3112,46.3278,46.3029,46.3278,22900.0
2015-04-08 12:20:00,55.84,55.85,55.8,55.81,28500.0,46.3278,46.3361,46.2946,46.3029,28500.0
2015-04-08 12:25:00,55.8,55.8,55.78,55.79,25100.0,46.2946,46.2946,46.278,46.2863,25100.0
2015-04-08 12:30:00,55.79,55.8,55.78,55.8,16100.0,46.2863,46.2946,46.278,46.2946,16100.0
2015-04-08 12:35:00,55.8,55.8,55.78,55.79,14700.0,46.2946,46.2946,46.278,46.2863,14700.0
2015-04-08 12:40:00,55.79,55.84,55.79,55.82,8600.0,46.2863,46.3278,46.2863,46.3112,8600.0
2015-04-08 12:45:00,55.82,55.84,55.82,55.83,26400.0,46.3112,46.3278,46.3112,46.3195,26400.0
2015-04-08 12:50:00,55.84,55.84,55.78,55.79,11700.0,46.3278,46.3278,46.278,46.2863,11700.0
2015-04-08 12:55:00,55.79,55.82,55.78,55.81,10900.0,46.2863,46.3112,46.278,46.3029,10900.0
2015-04-08 13:00:00,55.81,55.83,55.8,55.81,8300.0,46.3029,46.3195,46.2946,46.3029,8300.0
2015-04-08 13:05:00,55.81,55.83,55.81,55.82,9100.0,46.3029,46.3195,46.3029,46.3112,9100.0
2015-04-08 13:10:00,55.82,55.84,55.79,55.8,17200.0,46.3112,46.3278,46.2863,46.2946,17200.0
2015-04-08 13:15:00,55.79,55.79,55.74,55.76,40000.0,46.2863,46.2863,46.2448,46.2614,40000.0
2015-04-08 13:20:00,55.76,55.78,55.75,55.77,20000.0,46.2614,46.278,46.2531,46.2697,20000.0
2015-04-08 13:25:00,55.77,55.78,55.76,55.76,20100.0,46.2697,46.278,46.2614,46.2614,20100.0
2015-04-08 13:30:00,55.76,55.78,55.76,55.77,5300.0,46.2614,46.278,46.2614,46.2697,5300.0
2015-04-08 13:35:00,55.77,55.77,55.74,55.75,14800.0,46.2697,46.2697,46.2448,46.2531,14800.0
2015-04-08 13:40:00,55.75,55.76,55.73,55.75,25600.0,46.2531,46.2614,46.2365,46.2531,25600.0
2015-04-08 13:45:00,55.75,55.78,55.75,55.76,13200.0,46.2531,46.278,46.2531,46.2614,13200.0
2015-04-08 13:50:00,55.76,55.82,55.75,55.82,94400.0,46.2614,46.3112,46.2531,46.3112,94400.0
2015-04-08 13:55:00,55.81,55.82,55.78,55.8,23200.0,46.3029,46.3112,46.278,46.2946,23200.0
2015-04-08 14:00:00,55.79,55.79,55.67,55.73,169000.0,46.2863,46.2863,46.1867,46.2365,169000.0
2015-04-08 14:05:00,55.73,55.76,55.59,55.59,78100.0,46.2365,46.2614,46.1204,46.1204,78100.0
2015-04-08 14:10:00,55.59,55.85,55.59,55.82,219900.0,46.1204,46.3361,46.1204,46.3112,219900.0
2015-04-08 14:15:00,55.82,55.91,55.8,55.86,196000.0,46.3112,46.3858,46.2946,46.3444,196000.0
2015-04-08 14:20:00,55.87,55.94,55.86,55.87,166200.0,46.3527,46.4107,46.3444,46.3527,166200.0
2015-04-08 14:25:00,55.88,55.88,55.83,55.86,96400.0,46.361,46.361,46.3195,46.3444,96400.0
2015-04-08 14:30:00,55.85,55.86,55.8,55.84,45600.0,46.3361,46.3444,46.2946,46.3278,45600.0
2015-04-08 14:35:00,55.85,55.85,55.78,55.82,161100.0,46.3361,46.3361,46.278,46.3112,161100.0
2015-04-08 14:40:00,55.81,55.81,55.76,55.8,52700.0,46.3029,46.3029,46.2614,46.2946,52700.0
2015-04-08 14:45:00,55.8,55.84,55.79,55.84,305900.0,46.2946,46.3278,46.2863,46.3278,305900.0
2015-04-08 14:50:00,55.85,55.86,55.76,55.76,229500.0,46.3361,46.3444,46.2614,46.2614,229500.0
2015-04-08 14:55:00,55.77,55.78,55.75,55.78,50100.0,46.2697,46.278,46.2531,46.278,50100.0
2015-04-08 15:00:00,55.78,55.83,55.76,55.82,42300.0,46.278,46.3195,46.2614,46.3112,42300.0
2015-04-08 15:05:00,55.83,55.84,55.8,55.82,49800.0,46.3195,46.3278,46.2946,46.3112,49800.0
2015-04-08 15:10:00,55.82,55.84,55.77,55.78,38100.0,46.3112,46.3278,46.2697,46.278,38100.0
2015-04-08 15:15:00,55.78,55.82,55.78,55.81,49800.0,46.278,46.3112,46.278,46.3029,49800.0
2015-04-08 15:20:00,55.81,55.82,55.76,55.8,80900.0,46.3029,46.3112,46.2614,46.2946,80900.0
2015-04-08 15:25:00,55.8,55.86,55.8,55.82,34400.0,46.2946,46.3444,46.2946,46.3112,34400.0
2015-04-08 15:30:00,55.82,55.84,55.8,55.81,51000.0,46.3112,46.3278,46.2946,46.3029,51000.0
2015-04-08 15:35:00,55.81,55.86,55.81,55.86,30100.0,46.3029,46.3444,46.3029,46.3444,30100.0
2015-04-08 15:40:00,55.86,55.91,55.84,55.87,77400.0,46.3444,46.3858,46.3278,46.3527,77400.0
2015-04-08 15:45:00,55.87,55.89,55.83,55.84,107400.0,46.3527,46.3692,46.3195,46.3278,107400.0
2015-04-08 15:50:00,55.85,55.87,55.84,55.87,58100.0,46.3361,46.3527,46.3278,46.3527,58100.0
2015-04-08 15:55:00,55.86,55.9,55.83,55.9,372300.0,46.3444,46.3775,46.3195,46.3775,372300.0
2015-04-09 09:30:00,55.7,56.08,55.7,56.08,248600.0,46.2116,46.5269,46.2116,46.5269,248600.0
2015-04-09 09:35:00,56.08,56.13,56.04,56.07,129000.0,46.5269,46.5684,46.4937,46.5186,129000.0
2015-04-09 09:40:00,56.07,56.08,55.97,55.97,215600.0,46.5186,46.5269,46.4356,46.4356,215600.0
2015-04-09 09:45:00,55.98,56.0,55.96,55.96,65100.0,46.4439,46.4605,46.4273,46.4273,65100.0
2015-04-09 09:50:00,55.95,55.95,55.79,55.79,82900.0,46.419,46.419,46.2863,46.2863,82900.0
2015-04-09 09:55:00,55.8,55.87,55.8,55.87,58300.0,46.2946,46.3527,46.2946,46.3527,58300.0
2015-04-09 10:00:00,55.87,55.98,55.86,55.93,101400.0,46.3527,46.4439,46.3444,46.4024,101400.0
2015-04-09 10:05:00,55.92,55.92,55.79,55.88,149700.0,46.3941,46.3941,46.2863,46.361,149700.0
2015-04-09 10:10:00,55.87,55.9,55.81,55.87,56800.0,46.3527,46.3775,46.3029,46.3527,56800.0
2015-04-09 10:15:00,55.87,55.88,55.79,55.81,122200.0,46.3527,46.361,46.2863,46.3029,122200.0
2015-04-09 10:20:00,55.81,55.87,55.77,55.8,70700.0,46.3029,46.3527,46.2697,46.2946,70700.0
2015-04-09 10:25:00,55.81,55.86,55.78,55.84,127200.0,46.3029,46.3444,46.278,46.3278,127200.0
2015-04-09 10:30:00,55.85,55.86,55.8,55.83,72600.0,46.3361,46.3444,46.2946,46.3195,72600.0
2015-04-09 10:35:00,55.83,55.83,55.75,55.79,77200.0,46.3195,46.3195,46.2531,46.2863,77200.0
2015-04-09 10:40:00,55.79,55.79,55.67,55.71,127300.0,46.2863,46.2863,46.1867,46.2199,127300.0
2015-04-09 10:45:00,55.7,55.71,55.65,55.68,53100.0,46.2116,46.2199,46.1701,46.195,53100.0
2015-04-09 10:50:00,55.69,55.7,55.64,55.7,91000.0,46.2033,46.2116,46.1618,46.2116,91000.0
2015-04-09 10:55:00,55.69,55.76,55.68,55.76,19300.0,46.2033,46.2614,46.195,46.2614,19300.0
2015-04-09 11:00:00,55.76,55.77,55.71,55.75,38200.0,46.2614,46.2697,46.2199,46.2531,38200.0
2015-04-09 11:05:00,55.75,55.75,55.72,55.73,37700.0,46.2531,46.2531,46.2282,46.2365,37700.0
2015-04-09 11:10:00,55.73,55.74,55.71,55.73,67500.0,46.2365,46.2448,46.2199,46.2365,67500.0
2015-04-09 11:15:00,55.74,55.74,55.68,55.69,71800.0,46.2448,46.2448,46.195,46.2033,71800.0
2015-04-09 11:20:00,55.68,55.68,55.65,55.67,631900.0,46.195,46.195,46.1701,46.1867,631900.0
2015-04-09 11:25:00,55.67,55.75,55.67,55.74,49700.0,46.1867,46.2531,46.1867,46.2448,49700.0
2015-04-09 11:30:00,55.74,55.79,55.72,55.79,27800.0,46.2448,46.2863,46.2282,46.2863,27800.0
2015-04-09 11:35:00,55.78,55.81,55.77,55.78,148100.0,46.278,46.3029,46.2697,46.278,148100.0
2015-04-09 11:40:00,55.78,55.81,55.76,55.81,93000.0,46.278,46.3029,46.2614,46.3029,93000.0
2015-04-09 11:45:00,55.8,55.82,55.75,55.77,63100.0,46.2946,46.3112,46.2531,46.2697,63100.0
2015-04-09 11:50:00,55.77,55.78,55.75,55.75,44800.0,46.2697,46.278,46.2531,46.2531,44800.0
2015-04-09 11:55:00,55.74,55.78,55.73,55.78,46400.0,46.2448,46.278,46.2365,46.278,46400.0
2015-04-09 12:00:00,55.78,55.8,55.77,55.79,47700.0,46.278,46.2946,46.2697,46.2863,47700.0
2015-04-09 12:05:00,55.79,55.8,55.78,55.79,21300.0,46.2863,46.2946,46.278,46.2863,21300.0
2015-04-09 12:10:00,55.78,55.8,55.78,55.79,19600.0,46.278,46.2946,46.278,46.2863,19600.0
2015-04-09 12:15:00,55.8,55.86,55.79,55.83,59800.0,46.2946,46.3444,46.2863,46.3195,59800.0
2015-04-09 12:20:00,55.83,55.89,55.82,55.88,111800.0,46.3195,46.3692,46.3112,46.361,111800.0
2015-04-09 12:25:00,55.89,55.93,55.88,55.89,162900.0,46.3692,46.4024,46.361,46.3692,162900.0
2015-04-09 12:30:00,55.89,55.89,55.85,55.86,47500.0,46.3692,46.3692,46.3361,46.3444,47500.0
2015-04-09 12:35:00,55.86,55.89,55.86,55.87,19000.0,46.3444,46.3692,46.3444,46.3527,19000.0
2015-04-09 12:40:00,55.86,55.87,55.83,55.84,31900.0,46.3444,46.3527,46.3195,46.3278,31900.0
2015-04-09 12:45:00,55.85,55.86,55.83,55.85,14900.0,46.3361,46.3444,46.3195,46.3361,14900.0
2015-04-09 12:50:00,55.84,55.88,55.84,55.88,16600.0,46.3278,46.361,46.3278,46.361,16600.0
2015-04-09 12:55:00,55.87,55.88,55.85,55.87,6700.0,46.3527,46.361,46.3361,46.3527,6700.0
2015-04-09 13:00:00,55.87,55.89,55.83,55.83,78500.0,46.3527,46.3692,46.3195,46.3195,78500.0
2015-04-09 13:05:00,55.84,55.84,55.83,55.84,11900.0,46.3278,46.3278,46.3195,46.3278,11900.0
2015-04-09 13:10:00,55.85,55.87,55.85,55.85,13600.0,46.3361,46.3527,46.3361,46.3361,13600.0
2015-04-09 13:15:00,55.85,55.86,55.84,55.86,15800.0,46.3361,46.3444,46.3278,46.3444,15800.0
2015-04-09 13:20:00,55.86,55.89,55.85,55.88,52800.0,46.3444,46.3692,46.3361,46.361,52800.0
2015-04-09 13:25:00,55.88,55.94,55.87,55.92,37600.0,46.361,46.4107,46.3527,46.3941,37600.0
2015-04-09 13:30:00,55.92,55.92,55.89,55.9,56100.0,46.3941,46.3941,46.3692,46.3775,56100.0
2015-04-09 13:35:00,55.9,55.92,55.86,55.86,103500.0,46.3775,46.3941,46.3444,46.3444,103500.0
2015-04-09 13:40:00,55.87,55.88,55.85,55.86,55100.0,46.3527,46.361,46.3361,46.3444,55100.0
2015-04-09 13:45:00,55.87,55.91,55.87,55.91,59100.0,46.3527,46.3858,46.3527,46.3858,59100.0
2015-04-09 13:50:00,55.91,55.93,55.88,55.88,41000.0,46.3858,46.4024,46.361,46.361,41000.0
2015-04-09 13:55:00,55.88,55.89,55.86,55.89,47800.0,46.361,46.3692,46.3444,46.3692,47800.0
2015-04-09 14:00:00,55.88,55.91,55.88,55.91,22000.0,46.361,46.3858,46.361,46.3858,22000.0
2015-04-09 14:05:00,55.91,55.97,55.9,55.95,42500.0,46.3858,46.4356,46.3775,46.419,42500.0
2015-04-09 14:10:00,55.95,55.98,55.94,55.96,47400.0,46.419,46.4439,46.4107,46.4273,47400.0
2015-04-09 14:15:00,55.96,55.99,55.95,55.98,86200.0,46.4273,46.4522,46.419,46.4439,86200.0
2015-04-09 14:20:00,55.98,55.99,55.93,55.97,80200.0,46.4439,46.4522,46.4024,46.4356,80200.0
2015-04-09 14:25:00,55.98,55.99,55.96,55.97,26400.0,46.4439,46.4522,46.4273,46.4356,26400.0
2015-04-09 14:30:00,55.97,55.99,55.95,55.96,47200.0,46.4356,46.4522,46.419,46.4273,47200.0
2015-04-09 14:35:00,55.97,56.05,55.96,56.04,61000.0,46.4356,46.502,46.4273,46.4937,61000.0
2015-04-09 14:40:00,56.05,56.06,56.02,56.02,24700.0,46.502,46.5103,46.4771,46.4771,24700.0
2015-04-09 14:45:00,56.02,56.03,56.0,56.0,15300.0,46.4771,46.4854,46.4605,46.4605,15300.0
2015-04-09 14:50:00,56.01,56.03,56.0,56.02,45900.0,46.4688,46.4854,46.4605,46.4771,45900.0
2015-04-09 14:55:00,56.02,56.07,56.02,56.06,54500.0,46.4771,46.5186,46.4771,46.5103,54500.0
2015-04-09 15:00:00,56.05,56.11,56.05,56.11,142500.0,46.502,46.5518,46.502,46.5518,142500.0
2015-04-09 15:05:00,56.1,56.11,56.07,56.08,41200.0,46.5435,46.5518,46.5186,46.5269,41200.0
2015-04-09 15:10:00,56.08,56.24,56.08,56.22,219200.0,46.5269,46.6596,46.5269,46.643,219200.0
2015-04-09 15:15:00,56.21,56.22,56.18,56.19,190600.0,46.6347,46.643,46.6098,46.6181,190600.0
2015-04-09 15:20:00,56.2,56.22,56.19,56.21,93400.0,46.6264,46.643,46.6181,46.6347,93400.0
2015-04-09 15:25:00,56.22,56.27,56.19,56.27,101600.0,46.643,46.6845,46.6181,46.6845,101600.0
2015-04-09 15:30:00,56.27,56.28,56.16,56.16,102100.0,46.6845,46.6928,46.5933,46.5933,102100.0
2015-04-09 15:35:00,56.16,56.19,56.16,56.18,156000.0,46.5933,46.6181,46.5933,46.6098,156000.0
2015-04-09 15:40:00,56.18,56.21,56.17,56.19,89200.0,46.6098,46.6347,46.6016,46.6181,89200.0
2015-04-09 15:45:00,56.19,56.21,56.15,56.18,166600.0,46.6181,46.6347,46.585,46.6098,166600.0
2015-04-09 15:50:00,56.18,56.22,56.17,56.2,173200.0,46.6098,46.643,46.6016,46.6264,173200.0
2015-04-09 15:55:00,56.21,56.23,56.18,56.19,673900.0,46.6347,46.6513,46.6098,46.6181,673900.0
2015-04-10 09:30:00,56.63,56.72,56.53,56.69,664900.0,46.9832,47.0579,46.9002,47.033,664900.0
2015-04-10 09:35:00,56.69,56.73,56.64,56.68,734300.0,47.033,47.0662,46.9915,47.0247,734300.0
2015-04-10 09:40:00,56.68,56.73,56.63,56.64,157300.0,47.0247,47.0662,46.9832,46.9915,157300.0
2015-04-10 09:45:00,56.65,56.7,56.64,56.67,205700.0,46.9998,47.0413,46.9915,47.0164,205700.0
2015-04-10 09:50:00,56.68,56.73,56.68,56.71,121200.0,47.0247,47.0662,47.0247,47.0496,121200.0
2015-04-10 09:55:00,56.7,56.72,56.68,56.71,55500.0,47.0413,47.0579,47.0247,47.0496,55500.0
2015-04-10 10:00:00,56.71,56.75,56.7,56.73,70500.0,47.0496,47.0827,47.0413,47.0662,70500.0
2015-04-10 10:05:00,56.73,56.78,56.7,56.77,203300.0,47.0662,47.1076,47.0413,47.0993,203300.0
2015-04-10 10:10:00,56.78,56.79,56.73,56.77,123300.0,47.1076,47.1159,47.0662,47.0993,123300.0
2015-04-10 10:15:00,56.77,56.81,56.72,56.75,215100.0,47.0993,47.1325,47.0579,47.0827,215100.0
2015-04-10 10:20:00,56.75,56.77,56.73,56.75,263900.0,47.0827,47.0993,47.0662,47.0827,263900.0
2015-04-10 10:25:00,56.75,56.79,56.74,56.77,249100.0,47.0827,47.1159,47.0745,47.0993,249100.0
2015-04-10 10:30:00,56.77,56.8,56.76,56.78,101800.0,47.0993,47.1242,47.091,47.1076,101800.0
2015-04-10 10:35:00,56.78,56.85,56.78,56.84,286700.0,47.1076,47.1657,47.1076,47.1574,286700.0
2015-04-10 10:40:00,56.83,56.84,56.79,56.82,163400.0,47.1491,47.1574,47.1159,47.1408,163400.0
2015-04-10 10:45:00,56.82,56.84,56.8,56.82,134300.0,47.1408,47.1574,47.1242,47.1408,134300.0
2015-04-10 10:50:00,56.82,56.87,56.81,56.82,153500.0,47.1408,47.1823,47.1325,47.1408,153500.0
2015-04-10 10:55:00,56.82,56.86,56.79,56.86,103600.0,47.1408,47.174,47.1159,47.174,103600.0
2015-04-10 11:00:00,56.85,56.86,56.82,56.84,91900.0,47.1657,47.174,47.1408,47.1574,91900.0
2015-04-10 11:05:00,56.84,56.87,56.83,56.87,66400.0,47.1574,47.1823,47.1491,47.1823,66400.0
2015-04-10 11:10:00,56.86,56.87,56.84,56.85,33200.0,47.174,47.1823,47.1574,47.1657,33200.0
2015-04-10 11:15:00,56.85,56.86,56.83,56.84,41800.0,47.1657,47.174,47.1491,47.1574,41800.0
2015-04-10 11:20:00,56.83,56.89,56.83,56.88,31100.0,47.1491,47.1989,47.1491,47.1906,31100.0
2015-04-10 11:25:00,56.87,56.9,56.86,56.89,39100.0,47.1823,47.2072,47.174,47.1989,39100.0
2015-04-10 11:30:00,56.89,56.91,56.86,56.9,26600.0,47.1989,47.2155,47.174,47.2072,26600.0
2015-04-10 11:35:00,56.9,56.91,56.88,56.89,44100.0,47.2072,47.2155,47.1906,47.1989,44100.0
2015-04-10 11:40:00,56.89,56.89,56.87,56.89,31100.0,47.1989,47.1989,47.1823,47.1989,31100.0
2015-04-10 11:45:00,56.89,56.89,56.84,56.85,30700.0,47.1989,47.1989,47.1574,47.1657,30700.0
2015-04-10 11:50:00,56.85,56.86,56.83,56.84,14100.0,47.1657,47.174,47.1491,47.1574,14100.0
2015-04-10 11:55:00,56.85,56.85,56.82,56.83,16500.0,47.1657,47.1657,47.1408,47.1491,16500.0
2015-04-10 12:00:00,56.83,56.85,56.83,56.84,28100.0,47.1491,47.1657,47.1491,47.1574,28100.0
2015-04-10 12:05:00,56.83,56.86,56.83,56.86,18900.0,47.1491,47.174,47.1491,47.174,18900.0
2015-04-10 12:10:00,56.85,56.86,56.82,56.83,32000.0,47.1657,47.174,47.1408,47.1491,32000.0
2015-04-10 12:15:00,56.83,56.85,56.82,56.85,39100.0,47.1491,47.1657,47.1408,47.1657,39100.0
2015-04-10 12:20:00,56.85,56.86,56.82,56.85,43700.0,47.1657,47.174,47.1408,47.1657,43700.0
2015-04-10 12:25:00,56.86,56.86,56.82,56.84,30300.0,47.174,47.174,47.1408,47.1574,30300.0
2015-04-10 12:30:00,56.84,56.86,56.83,56.84,50600.0,47.1574,47.174,47.1491,47.1574,50600.0
2015-04-10 12:35:00,56.84,56.87,56.83,56.87,39200.0,47.1574,47.1823,47.1491,47.1823,39200.0
2015-04-10 12:40:00,56.86,56.89,56.85,56.89,47400.0,47.174,47.1989,47.1657,47.1989,47400.0
2015-04-10 12:45:00,56.88,56.89,56.86,56.87,49000.0,47.1906,47.1989,47.174,47.1823,49000.0
2015-04-10 12:50:00,56.87,56.9,56.87,56.88,28400.0,47.1823,47.2072,47.1823,47.1906,28400.0
2015-04-10 12:55:00,56.88,56.9,56.88,56.89,50700.0,47.1906,47.2072,47.1906,47.1989,50700.0
2015-04-10 13:00:00,56.89,56.9,56.88,56.88,26700.0,47.1989,47.2072,47.1906,47.1906,26700.0
2015-04-10 13:05:00,56.88,56.9,56.87,56.87,44900.0,47.1906,47.2072,47.1823,47.1823,44900.0
2015-04-10 13:10:00,56.87,56.89,56.85,56.85,34800.0,47.1823,47.1989,47.1657,47.1657,34800.0
2015-04-10 13:15:00,56.85,56.87,56.83,56.87,51800.0,47.1657,47.1823,47.1491,47.1823,51800.0
2015-04-10 13:20:00,56.87,56.87,56.84,56.85,56600.0,47.1823,47.1823,47.1574,47.1657,56600.0
2015-04-10 13:25:00,56.85,56.87,56.84,56.86,89600.0,47.1657,47.1823,47.1574,47.174,89600.0
2015-04-10 13:30:00,56.87,56.88,56.86,56.86,35700.0,47.1823,47.1906,47.174,47.174,35700.0
2015-04-10 13:35:00,56.86,56.9,56.86,56.9,104000.0,47.174,47.2072,47.174,47.2072,104000.0
2015-04-10 13:40:00,56.9,56.92,56.89,56.91,83200.0,47.2072,47.2238,47.1989,47.2155,83200.0
2015-04-10 13:45:00,56.92,56.97,56.91,56.96,374100.0,47.2238,47.2653,47.2155,47.257,374100.0
2015-04-10 13:50:00,56.96,56.96,56.93,56.94,120800.0,47.257,47.257,47.2321,47.2404,120800.0
2015-04-10 13:55:00,56.94,56.95,56.93,56.93,41700.0,47.2404,47.2487,47.2321,47.2321,41700.0
2015-04-10 14:00:00,56.94,56.96,56.93,56.95,64900.0,47.2404,47.257,47.2321,47.2487,64900.0
2015-04-10 14:05:00,56.96,56.96,56.91,56.94,180700.0,47.257,47.257,47.2155,47.2404,180700.0
2015-04-10 14:10:00,56.93,56.95,56.93,56.94,105800.0,47.2321,47.2487,47.2321,47.2404,105800.0
2015-04-10 14:15:00,56.95,56.95,56.92,56.93,202500.0,47.2487,47.2487,47.2238,47.2321,202500.0
2015-04-10 14:20:00,56.93,56.94,56.87,56.88,97900.0,47.2321,47.2404,47.1823,47.1906,97900.0
2015-04-10 14:25:00,56.88,56.9,56.88,56.88,31400.0,47.1906,47.2072,47.1906,47.1906,31400.0
2015-04-10 14:30:00,56.89,56.92,56.87,56.91,47400.0,47.1989,47.2238,47.1823,47.2155,47400.0
2015-04-10 14:35:00,56.91,56.96,56.9,56.95,39400.0,47.2155,47.257,47.2072,47.2487,39400.0
2015-04-10 14:40:00,56.96,56.98,56.95,56.98,34800.0,47.257,47.2736,47.2487,47.2736,34800.0
2015-04-10 14:45:00,56.98,57.0,56.97,57.0,62100.0,47.2736,47.2902,47.2653,47.2902,62100.0
2015-04-10 14:50:00,57.0,57.03,56.99,57.03,88200.0,47.2902,47.3151,47.2819,47.3151,88200.0
2015-04-10 14:55:00,57.03,57.06,57.0,57.0,74900.0,47.3151,47.3399,47.2902,47.2902,74900.0
2015-04-10 15:00:00,57.0,57.03,57.0,57.02,76900.0,47.2902,47.3151,47.2902,47.3068,76900.0
2015-04-10 15:05:00,57.01,57.02,57.0,57.0,44700.0,47.2985,47.3068,47.2902,47.2902,44700.0
2015-04-10 15:10:00,57.01,57.03,57.0,57.01,220800.0,47.2985,47.3151,47.2902,47.2985,220800.0
2015-04-10 15:15:00,57.01,57.02,56.97,56.98,74000.0,47.2985,47.3068,47.2653,47.2736,74000.0
2015-04-10 15:20:00,56.98,57.02,56.96,57.01,86800.0,47.2736,47.3068,47.257,47.2985,86800.0
2015-04-10 15:25:00,57.02,57.02,56.96,57.01,46800.0,47.3068,47.3068,47.257,47.2985,46800.0
2015-04-10 15:30:00,57.01,57.02,56.97,56.99,90300.0,47.2985,47.3068,47.2653,47.2819,90300.0
2015-04-10 15:35:00,56.99,57.01,56.97,56.99,114100.0,47.2819,47.2985,47.2653,47.2819,114100.0
2015-04-10 15:40:00,56.99,57.0,56.94,57.0,117400.0,47.2819,47.2902,47.2404,47.2902,117400.0
2015-04-10 15:45:00,56.99,57.03,56.98,57.02,125200.0,47.2819,47.3151,47.2736,47.3068,125200.0
2015-04-10 15:50:00,57.02,57.03,57.0,57.01,179200.0,47.3068,47.3151,47.2902,47.2985,179200.0
2015-04-10 15:55:00,57.01,57.01,56.95,56.98,559900.0,47.2985,47.2985,47.2487,47.2736,559900.0
2015-04-13 09:30:00,56.81,56.86,56.67,56.76,158700.0,47.1325,47.174,47.0164,47.091,158700.0
2015-04-13 09:35:00,56.78,56.82,56.72,56.82,132300.0,47.1076,47.1408,47.0579,47.1408,132300.0
2015-04-13 09:40:00,56.83,56.87,56.77,56.87,71500.0,47.1491,47.1823,47.0993,47.1823,71500.0
2015-04-13 09:45:00,56.87,56.87,56.83,56.84,81400.0,47.1823,47.1823,47.1491,47.1574,81400.0
2015-04-13 09:50:00,56.84,56.86,56.82,56.84,51500.0,47.1574,47.174,47.1408,47.1574,51500.0
2015-04-13 09:55:00,56.83,56.85,56.82,56.83,82500.0,47.1491,47.1657,47.1408,47.1491,82500.0
2015-04-13 10:00:00,56.83,56.84,56.82,56.84,46500.0,47.1491,47.1574,47.1408,47.1574,46500.0
2015-04-13 10:05:00,56.83,56.9,56.83,56.89,68200.0,47.1491,47.2072,47.1491,47.1989,68200.0
2015-04-13 10:10:00,56.9,56.95,56.88,56.93,109000.0,47.2072,47.2487,47.1906,47.2321,109000.0
2015-04-13 10:15:00,56.93,56.93,56.89,56.9,142800.0,47.2321,47.2321,47.1989,47.2072,142800.0
2015-04-13 10:20:00,56.9,56.99,56.88,56.99,161100.0,47.2072,47.2819,47.1906,47.2819,161100.0
2015-04-13 10:25:00,56.98,56.99,56.95,56.95,54200.0,47.2736,47.2819,47.2487,47.2487,54200.0
2015-04-13 10:30:00,56.96,56.97,56.94,56.96,25700.0,47.257,47.2653,47.2404,47.257,25700.0
2015-04-13 10:35:00,56.97,56.97,56.94,56.95,18200.0,47.2653,47.2653,47.2404,47.2487,18200.0
2015-04-13 10:40:00,56.95,56.95,56.9,56.9,41800.0,47.2487,47.2487,47.2072,47.2072,41800.0
2015-04-13 10:45:00,56.91,56.91,56.88,56.88,35200.0,47.2155,47.2155,47.1906,47.1906,35200.0
2015-04-13 10:50:00,56.88,56.9,56.87,56.89,18700.0,47.1906,47.2072,47.1823,47.1989,18700.0
2015-04-13 10:55:00,56.89,56.9,56.86,56.86,148900.0,47.1989,47.2072,47.174,47.174,148900.0
2015-04-13 11:00:00,56.87,56.88,56.85,56.87,14500.0,47.1823,47.1906,47.1657,47.1823,14500.0
2015-04-13 11:05:00,56.86,56.87,56.84,56.86,18600.0,47.174,47.1823,47.1574,47.174,18600.0
2015-04-13 11:10:00,56.87,56.87,56.82,56.86,77300.0,47.1823,47.1823,47.1408,47.174,77300.0
2015-04-13 11:15:00,56.86,56.86,56.81,56.81,18600.0,47.174,47.174,47.1325,47.1325,18600.0
2015-04-13 11:20:00,56.81,56.82,56.78,56.81,19600.0,47.1325,47.1408,47.1076,47.1325,19600.0
2015-04-13 11:25:00,56.81,56.85,56.79,56.8,64900.0,47.1325,47.1657,47.1159,47.1242,64900.0
2015-04-13 11:30:00,56.8,56.85,56.79,56.85,56700.0,47.1242,47.1657,47.1159,47.1657,56700.0
2015-04-13 11:35:00,56.85,56.87,56.84,56.84,26700.0,47.1657,47.1823,47.1574,47.1574,26700.0
2015-04-13 11:40:00,56.84,56.85,56.81,56.85,9000.0,47.1574,47.1657,47.1325,47.1657,9000.0
2015-04-13 11:45:00,56.85,56.85,56.8,56.8,11800.0,47.1657,47.1657,47.1242,47.1242,11800.0
2015-04-13 11:50:00,56.81,56.82,56.77,56.78,25400.0,47.1325,47.1408,47.0993,47.1076,25400.0
2015-04-13 11:55:00,56.78,56.8,56.78,56.79,20300.0,47.1076,47.1242,47.1076,47.1159,20300.0
2015-04-13 12:00:00,56.8,56.82,56.79,56.8,27800.0,47.1242,47.1408,47.1159,47.1242,27800.0
2015-04-13 12:05:00,56.79,56.81,56.78,56.78,38800.0,47.1159,47.1325,47.1076,47.1076,38800.0
2015-04-13 12:10:00,56.78,56.78,56.74,56.75,36300.0,47.1076,47.1076,47.0745,47.0827,36300.0
2015-04-13 12:15:00,56.75,56.77,56.74,56.74,48000.0,47.0827,47.0993,47.0745,47.0745,48000.0
2015-04-13 12:20:00,56.75,56.77,56.74,56.74,24400.0,47.0827,47.0993,47.0745,47.0745,24400.0
2015-04-13 12:25:00,56.74,56.74,56.69,56.71,24200.0,47.0745,47.0745,47.033,47.0496,24200.0
2015-04-13 12:30:00,56.72,56.73,56.7,56.72,36000.0,47.0579,47.0662,47.0413,47.0579,36000.0
2015-04-13 12:35:00,56.72,56.73,56.7,56.72,9700.0,47.0579,47.0662,47.0413,47.0579,9700.0
2015-04-13 12:40:00,56.72,56.74,56.7,56.74,11200.0,47.0579,47.0745,47.0413,47.0745,11200.0
2015-04-13 12:45:00,56.74,56.78,56.74,56.74,14200.0,47.0745,47.1076,47.0745,47.0745,14200.0
2015-04-13 12:50:00,56.73,56.75,56.73,56.73,6200.0,47.0662,47.0827,47.0662,47.0662,6200.0
2015-04-13 12:55:00,56.73,56.76,56.73,56.76,30300.0,47.0662,47.091,47.0662,47.091,30300.0
2015-04-13 13:00:00,56.76,56.76,56.71,56.72,52700.0,47.091,47.091,47.0496,47.0579,52700.0
2015-04-13 13:05:00,56.72,56.73,56.67,56.67,85900.0,47.0579,47.0662,47.0164,47.0164,85900.0
2015-04-13 13:10:00,56.67,56.68,56.63,56.67,26400.0,47.0164,47.0247,46.9832,47.0164,26400.0
2015-04-13 13:15:00,56.68,56.68,56.65,56.67,40900.0,47.0247,47.0247,46.9998,47.0164,40900.0
2015-04-13 13:20:00,56.68,56.69,56.6,56.61,67300.0,47.0247,47.033,46.9583,46.9666,67300.0
2015-04-13 13:25:00,56.61,56.63,56.59,56.6,36200.0,46.9666,46.9832,46.95,46.9583,36200.0
2015-04-13 13:30:00,56.59,56.61,56.58,56.61,56400.0,46.95,46.9666,46.9417,46.9666,56400.0
2015-04-13 13:35:00,56.61,56.63,56.6,56.63,23800.0,46.9666,46.9832,46.9583,46.9832,23800.0
2015-04-13 13:40:00,56.63,56.63,56.57,56.58,35100.0,46.9832,46.9832,46.9334,46.9417,35100.0
2015-04-13 13:45:00,56.58,56.59,56.56,56.57,24200.0,46.9417,46.95,46.9251,46.9334,24200.0
2015-04-13 13:50:00,56.56,56.58,56.54,56.58,75100.0,46.9251,46.9417,46.9085,46.9417,75100.0
2015-04-13 13:55:00,56.57,56.62,56.57,56.61,69200.0,46.9334,46.9749,46.9334,46.9666,69200.0
2015-04-13 14:00:00,56.62,56.63,56.6,56.6,26800.0,46.9749,46.9832,46.9583,46.9583,26800.0
2015-04-13 14:05:00,56.61,56.63,56.58,56.6,121400.0,46.9666,46.9832,46.9417,46.9583,121400.0
2015-04-13 14:10:00,56.6,56.62,56.58,56.58,107700.0,46.9583,46.9749,46.9417,46.9417,107700.0
2015-04-13 14:15:00,56.58,56.58,56.55,56.57,31600.0,46.9417,46.9417,46.9168,46.9334,31600.0
2015-04-13 14:20:00,56.57,56.6,56.56,56.56,21300.0,46.9334,46.9583,46.9251,46.9251,21300.0
2015-04-13 14:25:00,56.56,56.59,56.56,56.58,10500.0,46.9251,46.95,46.9251,46.9417,10500.0
2015-04-13 14:30:00,56.58,56.59,56.54,56.55,26100.0,46.9417,46.95,46.9085,46.9168,26100.0
2015-04-13 14:35:00,56.55,56.59,56.54,56.58,32000.0,46.9168,46.95,46.9085,46.9417,32000.0
2015-04-13 14:40:00,56.58,56.62,56.58,56.61,10200.0,46.9417,46.9749,46.9417,46.9666,10200.0
2015-04-13 14:45:00,56.61,56.61,56.55,56.56,41300.0,46.9666,46.9666,46.9168,46.9251,41300.0
2015-04-13 14:50:00,56.56,56.57,56.49,56.55,100000.0,46.9251,46.9334,46.867,46.9168,100000.0
2015-04-13 14:55:00,56.54,56.56,56.52,56.53,20300.0,46.9085,46.9251,46.8919,46.9002,20300.0
2015-04-13 15:00:00,56.54,56.54,56.5,56.52,65600.0,46.9085,46.9085,46.8753,46.8919,65600.0
2015-04-13 15:05:00,56.52,56.59,56.51,56.58,66500.0,46.8919,46.95,46.8836,46.9417,66500.0
2015-04-13 15:10:00,56.58,56.58,56.52,56.54,30300.0,46.9417,46.9417,46.8919,46.9085,30300.0
2015-04-13 15:15:00,56.54,56.55,56.48,56.51,54200.0,46.9085,46.9168,46.8587,46.8836,54200.0
2015-04-13 15:20:00,56.5,56.51,56.43,56.44,103900.0,46.8753,46.8836,46.8173,46.8256,103900.0
2015-04-13 15:25:00,56.43,56.45,56.39,56.44,388000.0,46.8173,46.8339,46.7841,46.8256,388000.0
2015-04-13 15:30:00,56.43,56.46,56.4,56.43,77400.0,46.8173,46.8422,46.7924,46.8173,77400.0
2015-04-13 15:35:00,56.43,56.48,56.43,56.47,80300.0,46.8173,46.8587,46.8173,46.8504,80300.0
2015-04-13 15:40:00,56.47,56.51,56.47,56.49,110400.0,46.8504,46.8836,46.8504,46.867,110400.0
2015-04-13 15:45:00,56.49,56.49,56.43,56.45,137800.0,46.867,46.867,46.8173,46.8339,137800.0
2015-04-13 15:50:00,56.44,56.44,56.4,56.42,215700.0,46.8256,46.8256,46.7924,46.809,215700.0
2015-04-13 15:55:00,56.43,56.47,56.41,56.42,517900.0,46.8173,46.8504,46.8007,46.809,517900.0
2015-04-14 09:30:00,56.21,56.26,55.91,56.19,259600.0,46.6347,46.6762,46.3858,46.6181,259600.0
2015-04-14 09:35:00,56.2,56.29,56.2,56.25,166500.0,46.6264,46.7011,46.6264,46.6679,166500.0
2015-04-14 09:40:00,56.25,56.28,56.21,56.22,171600.0,46.6679,46.6928,46.6347,46.643,171600.0
2015-04-14 09:45:00,56.22,56.22,56.12,56.18,76100.0,46.643,46.643,46.5601,46.6098,76100.0
2015-04-14 09:50:00,56.18,56.19,56.12,56.15,71300.0,46.6098,46.6181,46.5601,46.585,71300.0
2015-04-14 09:55:00,56.15,56.17,56.04,56.09,235200.0,46.585,46.6016,46.4937,46.5352,235200.0
2015-04-14 10:00:00,56.08,56.09,55.93,55.93,378100.0,46.5269,46.5352,46.4024,46.4024,378100.0
2015-04-14 10:05:00,55.94,55.98,55.9,55.97,173000.0,46.4107,46.4439,46.3775,46.4356,173000.0
2015-04-14 10:10:00,55.98,56.05,55.95,56.03,95000.0,46.4439,46.502,46.419,46.4854,95000.0
2015-04-14 10:15:00,56.04,56.09,56.04,56.06,48200.0,46.4937,46.5352,46.4937,46.5103,48200.0
2015-04-14 10:20:00,56.07,56.08,56.02,56.05,65800.0,46.5186,46.5269,46.4771,46.502,65800.0
2015-04-14 10:25:00,56.04,56.07,56.03,56.05,82000.0,46.4937,46.5186,46.4854,46.502,82000.0
2015-04-14 10:30:00,56.05,56.06,56.0,56.0,41700.0,46.502,46.5103,46.4605,46.4605,41700.0
2015-04-14 10:35:00,56.0,56.0,55.95,56.0,101600.0,46.4605,46.4605,46.419,46.4605,101600.0
2015-04-14 10:40:00,56.0,56.06,56.0,56.06,44300.0,46.4605,46.5103,46.4605,46.5103,44300.0
2015-04-14 10:45:00,56.06,56.12,56.04,56.11,101500.0,46.5103,46.5601,46.4937,46.5518,101500.0
2015-04-14 10:50:00,56.12,56.13,56.1,56.13,44700.0,46.5601,46.5684,46.5435,46.5684,44700.0
2015-04-14 10:55:00,56.13,56.14,56.1,56.12,25100.0,46.5684,46.5767,46.5435,46.5601,25100.0
2015-04-14 11:00:00,56.11,56.13,56.08,56.13,19200.0,46.5518,46.5684,46.5269,46.5684,19200.0
2015-04-14 11:05:00,56.14,56.22,56.13,56.22,61600.0,46.5767,46.643,46.5684,46.643,61600.0
2015-04-14 11:10:00,56.22,56.33,56.21,56.33,74000.0,46.643,46.7343,46.6347,46.7343,74000.0
2015-04-14 11:15:00,56.33,56.38,56.32,56.32,151700.0,46.7343,46.7758,46.726,46.726,151700.0
2015-04-14 11:20:00,56.32,56.32,56.28,56.3,66000.0,46.726,46.726,46.6928,46.7094,66000.0
2015-04-14 11:25:00,56.3,56.31,56.29,56.3,61500.0,46.7094,46.7177,46.7011,46.7094,61500.0
2015-04-14 11:30:00,56.3,56.34,56.29,56.32,19400.0,46.7094,46.7426,46.7011,46.726,19400.0
2015-04-14 11:35:00,56.32,56.32,56.27,56.28,71700.0,46.726,46.726,46.6845,46.6928,71700.0
2015-04-14 11:40:00,56.29,56.34,56.28,56.32,136100.0,46.7011,46.7426,46.6928,46.726,136100.0
2015-04-14 11:45:00,56.32,56.33,56.29,56.3,86700.0,46.726,46.7343,46.7011,46.7094,86700.0
2015-04-14 11:50:00,56.3,56.33,56.3,56.32,15500.0,46.7094,46.7343,46.7094,46.726,15500.0
2015-04-14 11:55:00,56.33,56.35,56.32,56.35,14600.0,46.7343,46.7509,46.726,46.7509,14600.0
2015-04-14 12:00:00,56.35,56.35,56.33,56.34,5800.0,46.7509,46.7509,46.7343,46.7426,5800.0
2015-04-14 12:05:00,56.34,56.39,56.34,56.38,79800.0,46.7426,46.7841,46.7426,46.7758,79800.0
2015-04-14 12:10:00,56.38,56.38,56.35,56.35,15500.0,46.7758,46.7758,46.7509,46.7509,15500.0
2015-04-14 12:15:00,56.35,56.35,56.32,56.33,37600.0,46.7509,46.7509,46.726,46.7343,37600.0
2015-04-14 12:20:00,56.33,56.34,56.32,56.33,15800.0,46.7343,46.7426,46.726,46.7343,15800.0
2015-04-14 12:25:00,56.33,56.36,56.33,56.34,8000.0,46.7343,46.7592,46.7343,46.7426,8000.0
2015-04-14 12:30:00,56.35,56.42,56.35,56.42,87500.0,46.7509,46.809,46.7509,46.809,87500.0
2015-04-14 12:35:00,56.42,56.43,56.37,56.39,166400.0,46.809,46.8173,46.7675,46.7841,166400.0
2015-04-14 12:40:00,56.4,56.4,56.37,56.38,79800.0,46.7924,46.7924,46.7675,46.7758,79800.0
2015-04-14 12:45:00,56.38,56.39,56.37,56.38,11600.0,46.7758,46.7841,46.7675,46.7758,11600.0
2015-04-14 12:50:00,56.39,56.42,56.38,56.39,5400.0,46.7841,46.809,46.7758,46.7841,5400.0
2015-04-14 12:55:00,56.4,56.4,56.38,56.4,30400.0,46.7924,46.7924,46.7758,46.7924,30400.0
2015-04-14 13:00:00,56.39,56.41,56.39,56.4,5100.0,46.7841,46.8007,46.7841,46.7924,5100.0
2015-04-14 13:05:00,56.41,56.42,56.4,56.4,18600.0,46.8007,46.809,46.7924,46.7924,18600.0
2015-04-14 13:10:00,56.41,56.43,56.4,56.41,6700.0,46.8007,46.8173,46.7924,46.8007,6700.0
2015-04-14 13:15:00,56.4,56.41,56.37,56.38,20800.0,46.7924,46.8007,46.7675,46.7758,20800.0
2015-04-14 13:20:00,56.39,56.4,56.38,56.4,20500.0,46.7841,46.7924,46.7758,46.7924,20500.0
2015-04-14 13:25:00,56.39,56.4,56.38,56.39,10000.0,46.7841,46.7924,46.7758,46.7841,10000.0
2015-04-14 13:30:00,56.4,56.43,56.4,56.41,8500.0,46.7924,46.8173,46.7924,46.8007,8500.0
2015-04-14 13:35:00,56.41,56.41,56.38,56.38,12700.0,46.8007,46.8007,46.7758,46.7758,12700.0
2015-04-14 13:40:00,56.39,56.41,56.39,56.4,19400.0,46.7841,46.8007,46.7841,46.7924,19400.0
2015-04-14 13:45:00,56.4,56.42,56.39,56.4,108500.0,46.7924,46.809,46.7841,46.7924,108500.0
2015-04-14 13:50:00,56.39,56.42,56.37,56.42,18300.0,46.7841,46.809,46.7675,46.809,18300.0
2015-04-14 13:55:00,56.42,56.43,56.4,56.4,47900.0,46.809,46.8173,46.7924,46.7924,47900.0
2015-04-14 14:00:00,56.4,56.41,56.36,56.4,41200.0,46.7924,46.8007,46.7592,46.7924,41200.0
2015-04-14 14:05:00,56.4,56.44,56.39,56.42,21100.0,46.7924,46.8256,46.7841,46.809,21100.0
2015-04-14 14:10:00,56.43,56.43,56.41,56.42,26300.0,46.8173,46.8173,46.8007,46.809,26300.0
2015-04-14 14:15:00,56.42,56.44,56.42,56.43,23900.0,46.809,46.8256,46.809,46.8173,23900.0
2015-04-14 14:20:00,56.42,56.43,56.4,56.41,8600.0,46.809,46.8173,46.7924,46.8007,8600.0
2015-04-14 14:25:00,56.4,56.44,56.4,56.43,10900.0,46.7924,46.8256,46.7924,46.8173,10900.0
2015-04-14 14:30:00,56.43,56.44,56.4,56.4,22700.0,46.8173,46.8256,46.7924,46.7924,22700.0
2015-04-14 14:35:00,56.41,56.41,56.35,56.37,28200.0,46.8007,46.8007,46.7509,46.7675,28200.0
2015-04-14 14:40:00,56.36,56.39,56.35,56.38,19100.0,46.7592,46.7841,46.7509,46.7758,19100.0
2015-04-14 14:45:00,56.39,56.41,56.38,56.4,20300.0,46.7841,46.8007,46.7758,46.7924,20300.0
2015-04-14 14:50:00,56.41,56.42,56.4,56.41,6700.0,46.8007,46.809,46.7924,46.8007,6700.0
2015-04-14 14:55:00,56.41,56.47,56.4,56.46,15500.0,46.8007,46.8504,46.7924,46.8422,15500.0
2015-04-14 15:00:00,56.46,56.51,56.45,56.5,310000.0,46.8422,46.8836,46.8339,46.8753,310000.0
2015-04-14 15:05:00,56.49,56.5,56.46,56.46,46400.0,46.867,46.8753,46.8422,46.8422,46400.0
2015-04-14 15:10:00,56.47,56.51,56.46,56.51,15200.0,46.8504,46.8836,46.8422,46.8836,15200.0
2015-04-14 15:15:00,56.51,56.52,56.5,56.5,33000.0,46.8836,46.8919,46.8753,46.8753,33000.0
2015-04-14 15:20:00,56.5,56.5,56.46,56.48,87900.0,46.8753,46.8753,46.8422,46.8587,87900.0
2015-04-14 15:25:00,56.48,56.5,56.46,56.49,32700.0,46.8587,46.8753,46.8422,46.867,32700.0
2015-04-14 15:30:00,56.48,56.54,56.48,56.52,61100.0,46.8587,46.9085,46.8587,46.8919,61100.0
2015-04-14 15:35:00,56.52,56.52,56.49,56.5,42700.0,46.8919,46.8919,46.867,46.8753,42700.0
2015-04-14 15:40:00,56.5,56.53,56.48,56.5,76000.0,46.8753,46.9002,46.8587,46.8753,76000.0
2015-04-14 15:45:00,56.5,56.52,56.49,56.5,75100.0,46.8753,46.8919,46.867,46.8753,75100.0
2015-04-14 15:50:00,56.5,56.5,56.45,56.45,73200.0,46.8753,46.8753,46.8339,46.8339,73200.0
2015-04-14 15:55:00,56.45,56.49,56.41,56.48,253000.0,46.8339,46.867,46.8007,46.8587,253000.0
2015-04-15 09:30:00,56.52,56.83,56.52,56.8,190600.0,46.8919,47.1491,46.8919,47.1242,190600.0
2015-04-15 09:35:00,56.79,56.79,56.71,56.74,152600.0,47.1159,47.1159,47.0496,47.0745,152600.0
2015-04-15 09:40:00,56.74,56.76,56.7,56.75,224900.0,47.0745,47.091,47.0413,47.0827,224900.0
2015-04-15 09:45:00,56.76,56.79,56.72,56.75,105000.0,47.091,47.1159,47.0579,47.0827,105000.0
2015-04-15 09:50:00,56.76,56.79,56.73,56.75,346200.0,47.091,47.1159,47.0662,47.0827,346200.0
2015-04-15 09:55:00,56.75,56.75,56.68,56.69,46900.0,47.0827,47.0827,47.0247,47.033,46900.0
2015-04-15 10:00:00,56.68,56.72,56.66,56.67,59800.0,47.0247,47.0579,47.0081,47.0164,59800.0
2015-04-15 10:05:00,56.67,56.68,56.6,56.66,108500.0,47.0164,47.0247,46.9583,47.0081,108500.0
2015-04-15 10:10:00,56.66,56.68,56.64,56.65,17300.0,47.0081,47.0247,46.9915,46.9998,17300.0
2015-04-15 10:15:00,56.65,56.68,56.64,56.68,34000.0,46.9998,47.0247,46.9915,47.0247,34000.0
2015-04-15 10:20:00,56.68,56.7,56.66,56.7,43700.0,47.0247,47.0413,47.0081,47.0413,43700.0
2015-04-15 10:25:00,56.71,56.71,56.62,56.64,30200.0,47.0496,47.0496,46.9749,46.9915,30200.0
2015-04-15 10:30:00,56.64,56.65,56.63,56.64,225500.0,46.9915,46.9998,46.9832,46.9915,225500.0
2015-04-15 10:35:00,56.64,56.66,56.61,56.64,96000.0,46.9915,47.0081,46.9666,46.9915,96000.0
2015-04-15 10:40:00,56.64,56.66,56.63,56.64,52600.0,46.9915,47.0081,46.9832,46.9915,52600.0
2015-04-15 10:45:00,56.65,56.66,56.64,56.66,24200.0,46.9998,47.0081,46.9915,47.0081,24200.0
2015-04-15 10:50:00,56.65,56.68,56.65,56.67,59900.0,46.9998,47.0247,46.9998,47.0164,59900.0
2015-04-15 10:55:00,56.68,56.68,56.64,56.66,27400.0,47.0247,47.0247,46.9915,47.0081,27400.0
2015-04-15 11:00:00,56.67,56.67,56.64,56.66,15700.0,47.0164,47.0164,46.9915,47.0081,15700.0
2015-04-15 11:05:00,56.66,56.66,56.62,56.64,24500.0,47.0081,47.0081,46.9749,46.9915,24500.0
2015-04-15 11:10:00,56.63,56.64,56.6,56.6,74600.0,46.9832,46.9915,46.9583,46.9583,74600.0
2015-04-15 11:15:00,56.6,56.61,56.56,56.57,19600.0,46.9583,46.9666,46.9251,46.9334,19600.0
2015-04-15 11:20:00,56.56,56.6,56.54,56.6,19700.0,46.9251,46.9583,46.9085,46.9583,19700.0
2015-04-15 11:25:00,56.59,56.62,56.57,56.62,29900.0,46.95,46.9749,46.9334,46.9749,29900.0
2015-04-15 11:30:00,56.62,56.63,56.56,56.58,88900.0,46.9749,46.9832,46.9251,46.9417,88900.0
2015-04-15 11:35:00,56.58,56.6,56.57,56.57,61900.0,46.9417,46.9583,46.9334,46.9334,61900.0
2015-04-15 11:40:00,56.56,56.61,56.56,56.6,11200.0,46.9251,46.9666,46.9251,46.9583,11200.0
2015-04-15 11:45:00,56.6,56.6,56.58,56.59,10800.0,46.9583,46.9583,46.9417,46.95,10800.0
2015-04-15 11:50:00,56.6,56.62,56.59,56.62,22300.0,46.9583,46.9749,46.95,46.9749,22300.0
2015-04-15 11:55:00,56.61,56.66,56.61,56.64,33800.0,46.9666,47.0081,46.9666,46.9915,33800.0
2015-04-15 12:00:00,56.64,56.65,56.63,56.63,46800.0,46.9915,46.9998,46.9832,46.9832,46800.0
2015-04-15 12:05:00,56.64,56.64,56.62,56.62,29900.0,46.9915,46.9915,46.9749,46.9749,29900.0
2015-04-15 12:10:00,56.62,56.63,56.58,56.6,63400.0,46.9749,46.9832,46.9417,46.9583,63400.0
2015-04-15 12:15:00,56.61,56.64,56.6,56.64,452000.0,46.9666,46.9915,46.9583,46.9915,452000.0
2015-04-15 12:20:00,56.64,56.67,56.63,56.65,281700.0,46.9915,47.0164,46.9832,46.9998,281700.0
2015-04-15 12:25:00,56.64,56.65,56.62,56.65,31900.0,46.9915,46.9998,46.9749,46.9998,31900.0
2015-04-15 12:30:00,56.64,56.66,56.59,56.59,83100.0,46.9915,47.0081,46.95,46.95,83100.0
2015-04-15 12:35:00,56.58,56.63,56.58,56.63,22000.0,46.9417,46.9832,46.9417,46.9832,22000.0
2015-04-15 12:40:00,56.64,56.67,56.62,56.66,74700.0,46.9915,47.0164,46.9749,47.0081,74700.0
2015-04-15 12:45:00,56.66,56.67,56.65,56.66,69400.0,47.0081,47.0164,46.9998,47.0081,69400.0
2015-04-15 12:50:00,56.65,56.66,56.64,56.66,28200.0,46.9998,47.0081,46.9915,47.0081,28200.0
2015-04-15 12:55:00,56.65,56.69,56.65,56.69,33100.0,46.9998,47.033,46.9998,47.033,33100.0
2015-04-15 13:00:00,56.7,56.7,56.67,56.68,20400.0,47.0413,47.0413,47.0164,47.0247,20400.0
2015-04-15 13:05:00,56.68,56.7,56.67,56.68,47800.0,47.0247,47.0413,47.0164,47.0247,47800.0
2015-04-15 13:10:00,56.68,56.69,56.67,56.69,29700.0,47.0247,47.033,47.0164,47.033,29700.0
2015-04-15 13:15:00,56.69,56.73,56.69,56.72,72600.0,47.033,47.0662,47.033,47.0579,72600.0
2015-04-15 13:20:00,56.72,56.73,56.71,56.71,69400.0,47.0579,47.0662,47.0496,47.0496,69400.0
2015-04-15 13:25:00,56.72,56.79,56.7,56.78,61000.0,47.0579,47.1159,47.0413,47.1076,61000.0
2015-04-15 13:30:00,56.79,56.79,56.76,56.78,78000.0,47.1159,47.1159,47.091,47.1076,78000.0
2015-04-15 13:35:00,56.78,56.79,56.76,56.76,160700.0,47.1076,47.1159,47.091,47.091,160700.0
2015-04-15 13:40:00,56.76,56.79,56.76,56.79,23800.0,47.091,47.1159,47.091,47.1159,23800.0
2015-04-15 13:45:00,56.78,56.8,56.76,56.78,54900.0,47.1076,47.1242,47.091,47.1076,54900.0
2015-04-15 13:50:00,56.77,56.77,56.74,56.75,50100.0,47.0993,47.0993,47.0745,47.0827,50100.0
2015-04-15 13:55:00,56.74,56.75,56.71,56.73,26300.0,47.0745,47.0827,47.0496,47.0662,26300.0
2015-04-15 14:00:00,56.73,56.75,56.73,56.75,15100.0,47.0662,47.0827,47.0662,47.0827,15100.0
2015-04-15 14:05:00,56.75,56.77,56.74,56.76,56200.0,47.0827,47.0993,47.0745,47.091,56200.0
2015-04-15 14:10:00,56.77,56.78,56.74,56.75,59400.0,47.0993,47.1076,47.0745,47.0827,59400.0
2015-04-15 14:15:00,56.75,56.77,56.74,56.76,25000.0,47.0827,47.0993,47.0745,47.091,25000.0
2015-04-15 14:20:00,56.75,56.76,56.69,56.71,70000.0,47.0827,47.091,47.033,47.0496,70000.0
2015-04-15 14:25:00,56.71,56.72,56.7,56.72,26900.0,47.0496,47.0579,47.0413,47.0579,26900.0
2015-04-15 14:30:00,56.72,56.74,56.71,56.72,64300.0,47.0579,47.0745,47.0496,47.0579,64300.0
2015-04-15 14:35:00,56.73,56.73,56.71,56.73,119000.0,47.0662,47.0662,47.0496,47.0662,119000.0
2015-04-15 14:40:00,56.73,56.77,56.73,56.77,114200.0,47.0662,47.0993,47.0662,47.0993,114200.0
2015-04-15 14:45:00,56.77,56.79,56.74,56.79,59400.0,47.0993,47.1159,47.0745,47.1159,59400.0
2015-04-15 14:50:00,56.79,56.79,56.75,56.76,123100.0,47.1159,47.1159,47.0827,47.091,123100.0
2015-04-15 14:55:00,56.75,56.76,56.72,56.73,108300.0,47.0827,47.091,47.0579,47.0662,108300.0
2015-04-15 15:00:00,56.73,56.74,56.7,56.72,88900.0,47.0662,47.0745,47.0413,47.0579,88900.0
2015-04-15 15:05:00,56.73,56.73,56.7,56.71,52000.0,47.0662,47.0662,47.0413,47.0496,52000.0
2015-04-15 15:10:00,56.71,56.72,56.67,56.67,44400.0,47.0496,47.0579,47.0164,47.0164,44400.0
2015-04-15 15:15:00,56.67,56.69,56.66,56.68,28600.0,47.0164,47.033,47.0081,47.0247,28600.0
2015-04-15 15:20:00,56.68,56.69,56.66,56.67,246300.0,47.0247,47.033,47.0081,47.0164,246300.0
2015-04-15 15:25:00,56.66,56.71,56.64,56.71,37400.0,47.0081,47.0496,46.9915,47.0496,37400.0
2015-04-15 15:30:00,56.7,56.72,56.67,56.68,34700.0,47.0413,47.0579,47.0164,47.0247,34700.0
2015-04-15 15:35:00,56.68,56.7,56.64,56.64,143300.0,47.0247,47.0413,46.9915,46.9915,143300.0
2015-04-15 15:40:00,56.64,56.66,56.61,56.63,155500.0,46.9915,47.0081,46.9666,46.9832,155500.0
2015-04-15 15:45:00,56.63,56.65,56.6,56.63,123400.0,46.9832,46.9998,46.9583,46.9832,123400.0
2015-04-15 15:50:00,56.63,56.64,56.59,56.6,181000.0,46.9832,46.9915,46.95,46.9583,181000.0
2015-04-15 15:55:00,56.6,56.62,56.56,56.59,683000.0,46.9583,46.9749,46.9251,46.95,683000.0
2015-04-16 09:30:00,56.27,56.48,56.27,56.34,233200.0,46.6845,46.8587,46.6845,46.7426,233200.0
2015-04-16 09:35:00,56.33,56.35,56.27,56.32,415700.0,46.7343,46.7509,46.6845,46.726,415700.0
2015-04-16 09:40:00,56.32,56.43,56.27,56.42,354700.0,46.726,46.8173,46.6845,46.809,354700.0
2015-04-16 09:45:00,56.42,56.43,56.35,56.35,434800.0,46.809,46.8173,46.7509,46.7509,434800.0
2015-04-16 09:50:00,56.35,56.36,56.3,56.35,96700.0,46.7509,46.7592,46.7094,46.7509,96700.0
2015-04-16 09:55:00,56.34,56.38,56.32,56.37,100700.0,46.7426,46.7758,46.726,46.7675,100700.0
2015-04-16 10:00:00,56.37,56.42,56.33,56.4,115300.0,46.7675,46.809,46.7343,46.7924,115300.0
2015-04-16 10:05:00,56.4,56.42,56.34,56.35,75100.0,46.7924,46.809,46.7426,46.7509,75100.0
2015-04-16 10:10:00,56.36,56.43,56.36,56.4,61200.0,46.7592,46.8173,46.7592,46.7924,61200.0
2015-04-16 10:15:00,56.41,56.44,56.38,56.42,69200.0,46.8007,46.8256,46.7758,46.809,69200.0
2015-04-16 10:20:00,56.42,56.42,56.36,56.38,61800.0,46.809,46.809,46.7592,46.7758,61800.0
2015-04-16 10:25:00,56.38,56.38,56.33,56.35,186300.0,46.7758,46.7758,46.7343,46.7509,186300.0
2015-04-16 10:30:00,56.35,56.38,56.33,56.36,92000.0,46.7509,46.7758,46.7343,46.7592,92000.0
2015-04-16 10:35:00,56.37,56.43,56.37,56.43,63400.0,46.7675,46.8173,46.7675,46.8173,63400.0
2015-04-16 10:40:00,56.44,56.47,56.43,56.46,48600.0,46.8256,46.8504,46.8173,46.8422,48600.0
2015-04-16 10:45:00,56.45,56.53,56.43,56.51,74100.0,46.8339,46.9002,46.8173,46.8836,74100.0
2015-04-16 10:50:00,56.52,56.52,56.49,56.51,59800.0,46.8919,46.8919,46.867,46.8836,59800.0
2015-04-16 10:55:00,56.51,56.55,56.48,56.49,57000.0,46.8836,46.9168,46.8587,46.867,57000.0
2015-04-16 11:00:00,56.49,56.51,56.48,56.5,81900.0,46.867,46.8836,46.8587,46.8753,81900.0
2015-04-16 11:05:00,56.51,56.52,56.49,56.51,90900.0,46.8836,46.8919,46.867,46.8836,90900.0
2015-04-16 11:10:00,56.52,56.53,56.5,56.5,85000.0,46.8919,46.9002,46.8753,46.8753,85000.0
2015-04-16 11:15:00,56.5,56.55,56.5,56.53,117000.0,46.8753,46.9168,46.8753,46.9002,117000.0
2015-04-16 11:20:00,56.54,56.57,56.53,56.55,389500.0,46.9085,46.9334,46.9002,46.9168,389500.0
2015-04-16 11:25:00,56.56,56.57,56.51,56.53,82400.0,46.9251,46.9334,46.8836,46.9002,82400.0
2015-04-16 11:30:00,56.53,56.53,56.51,56.51,30800.0,46.9002,46.9002,46.8836,46.8836,30800.0
2015-04-16 11:35:00,56.51,56.55,56.51,56.52,57800.0,46.8836,46.9168,46.8836,46.8919,57800.0
2015-04-16 11:40:00,56.52,56.52,56.44,56.44,43800.0,46.8919,46.8919,46.8256,46.8256,43800.0
2015-04-16 11:45:00,56.44,56.45,56.43,56.44,12600.0,46.8256,46.8339,46.8173,46.8256,12600.0
2015-04-16 11:50:00,56.44,56.48,56.43,56.47,25800.0,46.8256,46.8587,46.8173,46.8504,25800.0
2015-04-16 11:55:00,56.47,56.47,56.44,56.46,13500.0,46.8504,46.8504,46.8256,46.8422,13500.0
2015-04-16 12:00:00,56.46,56.48,56.46,56.47,19500.0,46.8422,46.8587,46.8422,46.8504,19500.0
2015-04-16 12:05:00,56.47,56.48,56.46,56.47,14100.0,46.8504,46.8587,46.8422,46.8504,14100.0
2015-04-16 12:10:00,56.47,56.49,56.46,56.48,15100.0,46.8504,46.867,46.8422,46.8587,15100.0
2015-04-16 12:15:00,56.5,56.52,56.47,56.48,35500.0,46.8753,46.8919,46.8504,46.8587,35500.0
2015-04-16 12:20:00,56.47,56.49,56.47,56.48,7800.0,46.8504,46.867,46.8504,46.8587,7800.0
2015-04-16 12:25:00,56.48,56.5,56.47,56.48,12000.0,46.8587,46.8753,46.8504,46.8587,12000.0
2015-04-16 12:30:00,56.48,56.5,56.46,56.49,25500.0,46.8587,46.8753,46.8422,46.867,25500.0
2015-04-16 12:35:00,56.49,56.5,56.45,56.45,45800.0,46.867,46.8753,46.8339,46.8339,45800.0
2015-04-16 12:40:00,56.45,56.47,56.43,56.47,40900.0,46.8339,46.8504,46.8173,46.8504,40900.0
2015-04-16 12:45:00,56.46,56.48,56.44,56.46,26600.0,46.8422,46.8587,46.8256,46.8422,26600.0
2015-04-16 12:50:00,56.45,56.46,56.42,56.45,52300.0,46.8339,46.8422,46.809,46.8339,52300.0
2015-04-16 12:55:00,56.44,56.45,56.42,56.44,106400.0,46.8256,46.8339,46.809,46.8256,106400.0
2015-04-16 13:00:00,56.43,56.45,56.43,56.45,10400.0,46.8173,46.8339,46.8173,46.8339,10400.0
2015-04-16 13:05:00,56.45,56.46,56.41,56.43,67400.0,46.8339,46.8422,46.8007,46.8173,67400.0
2015-04-16 13:10:00,56.43,56.44,56.42,56.43,13900.0,46.8173,46.8256,46.809,46.8173,13900.0
2015-04-16 13:15:00,56.44,56.48,56.44,56.48,28600.0,46.8256,46.8587,46.8256,46.8587,28600.0
2015-04-16 13:20:00,56.48,56.49,56.46,56.46,21500.0,46.8587,46.867,46.8422,46.8422,21500.0
2015-04-16 13:25:00,56.46,56.46,56.42,56.44,17800.0,46.8422,46.8422,46.809,46.8256,17800.0
2015-04-16 13:30:00,56.44,56.46,56.42,56.45,29000.0,46.8256,46.8422,46.809,46.8339,29000.0
2015-04-16 13:35:00,56.45,56.49,56.45,56.48,29400.0,46.8339,46.867,46.8339,46.8587,29400.0
2015-04-16 13:40:00,56.48,56.5,56.47,56.5,37300.0,46.8587,46.8753,46.8504,46.8753,37300.0
2015-04-16 13:45:00,56.5,56.56,56.5,56.56,58800.0,46.8753,46.9251,46.8753,46.9251,58800.0
2015-04-16 13:50:00,56.55,56.6,56.55,56.58,35200.0,46.9168,46.9583,46.9168,46.9417,35200.0
2015-04-16 13:55:00,56.58,56.62,56.57,56.61,87900.0,46.9417,46.9749,46.9334,46.9666,87900.0
2015-04-16 14:00:00,56.62,56.62,56.58,56.6,66100.0,46.9749,46.9749,46.9417,46.9583,66100.0
2015-04-16 14:05:00,56.59,56.62,56.59,56.59,36500.0,46.95,46.9749,46.95,46.95,36500.0
2015-04-16 14:10:00,56.59,56.61,56.59,56.6,20300.0,46.95,46.9666,46.95,46.9583,20300.0
2015-04-16 14:15:00,56.61,56.64,56.59,56.62,12900.0,46.9666,46.9915,46.95,46.9749,12900.0
2015-04-16 14:20:00,56.62,56.63,56.61,56.62,15100.0,46.9749,46.9832,46.9666,46.9749,15100.0
2015-04-16 14:25:00,56.62,56.64,56.6,56.64,13400.0,46.9749,46.9915,46.9583,46.9915,13400.0
2015-04-16 14:30:00,56.63,56.64,56.61,56.62,32400.0,46.9832,46.9915,46.9666,46.9749,32400.0
2015-04-16 14:35:00,56.62,56.67,56.62,56.66,31300.0,46.9749,47.0164,46.9749,47.0081,31300.0
2015-04-16 14:40:00,56.66,56.67,56.65,56.66,14700.0,47.0081,47.0164,46.9998,47.0081,14700.0
2015-04-16 14:45:00,56.66,56.66,56.64,56.65,14200.0,47.0081,47.0081,46.9915,46.9998,14200.0
2015-04-16 14:50:00,56.65,56.66,56.63,56.63,28400.0,46.9998,47.0081,46.9832,46.9832,28400.0
2015-04-16 14:55:00,56.64,56.64,56.58,56.58,22400.0,46.9915,46.9915,46.9417,46.9417,22400.0
2015-04-16 15:00:00,56.58,56.59,56.54,56.55,35900.0,46.9417,46.95,46.9085,46.9168,35900.0
2015-04-16 15:05:00,56.54,56.55,56.53,56.55,143000.0,46.9085,46.9168,46.9002,46.9168,143000.0
2015-04-16 15:10:00,56.55,56.56,56.53,56.55,31700.0,46.9168,46.9251,46.9002,46.9168,31700.0
2015-04-16 15:15:00,56.54,56.56,56.53,56.54,19400.0,46.9085,46.9251,46.9002,46.9085,19400.0
2015-04-16 15:20:00,56.54,56.55,56.5,56.5,38900.0,46.9085,46.9168,46.8753,46.8753,38900.0
2015-04-16 15:25:00,56.5,56.5,56.47,56.5,45100.0,46.8753,46.8753,46.8504,46.8753,45100.0
2015-04-16 15:30:00,56.5,56.51,56.48,56.51,38200.0,46.8753,46.8836,46.8587,46.8836,38200.0
2015-04-16 15:35:00,56.51,56.54,56.5,56.53,210600.0,46.8836,46.9085,46.8753,46.9002,210600.0
2015-04-16 15:40:00,56.54,56.54,56.49,56.5,94400.0,46.9085,46.9085,46.867,46.8753,94400.0
2015-04-16 15:45:00,56.5,56.5,56.43,56.48,242100.0,46.8753,46.8753,46.8173,46.8587,242100.0
2015-04-16 15:50:00,56.47,56.48,56.44,56.45,200200.0,46.8504,46.8587,46.8256,46.8339,200200.0
2015-04-16 15:55:00,56.45,56.48,56.45,56.47,807400.0,46.8339,46.8587,46.8339,46.8504,807400.0
2015-04-17 09:30:00,56.21,56.21,56.01,56.12,452600.0,46.6347,46.6347,46.4688,46.5601,452600.0
2015-04-17 09:35:00,56.12,56.16,56.01,56.03,338100.0,46.5601,46.5933,46.4688,46.4854,338100.0
2015-04-17 09:40:00,56.02,56.03,55.84,55.9,597700.0,46.4771,46.4854,46.3278,46.3775,597700.0
2015-04-17 09:45:00,55.9,55.92,55.81,55.92,164800.0,46.3775,46.3941,46.3029,46.3941,164800.0
2015-04-17 09:50:00,55.92,55.93,55.83,55.93,164400.0,46.3941,46.4024,46.3195,46.4024,164400.0
2015-04-17 09:55:00,55.93,55.93,55.85,55.86,246000.0,46.4024,46.4024,46.3361,46.3444,246000.0
2015-04-17 10:00:00,55.86,55.88,55.78,55.8,240300.0,46.3444,46.361,46.278,46.2946,240300.0
2015-04-17 10:05:00,55.79,55.83,55.71,55.72,319000.0,46.2863,46.3195,46.2199,46.2282,319000.0
2015-04-17 10:10:00,55.72,55.8,55.72,55.78,174100.0,46.2282,46.2946,46.2282,46.278,174100.0
2015-04-17 10:15:00,55.78,55.81,55.74,55.76,111800.0,46.278,46.3029,46.2448,46.2614,111800.0
2015-04-17 10:20:00,55.77,55.8,55.74,55.79,131700.0,46.2697,46.2946,46.2448,46.2863,131700.0
2015-04-17 10:25:00,55.78,55.81,55.73,55.8,103800.0,46.278,46.3029,46.2365,46.2946,103800.0
2015-04-17 10:30:00,55.78,55.88,55.77,55.87,65800.0,46.278,46.361,46.2697,46.3527,65800.0
2015-04-17 10:35:00,55.87,55.88,55.83,55.84,81100.0,46.3527,46.361,46.3195,46.3278,81100.0
2015-04-17 10:40:00,55.84,55.91,55.83,55.9,100900.0,46.3278,46.3858,46.3195,46.3775,100900.0
2015-04-17 10:45:00,55.91,55.92,55.84,55.84,54000.0,46.3858,46.3941,46.3278,46.3278,54000.0
2015-04-17 10:50:00,55.84,55.84,55.77,55.8,90900.0,46.3278,46.3278,46.2697,46.2946,90900.0
2015-04-17 10:55:00,55.8,55.81,55.77,55.78,91400.0,46.2946,46.3029,46.2697,46.278,91400.0
2015-04-17 11:00:00,55.77,55.8,55.73,55.77,198400.0,46.2697,46.2946,46.2365,46.2697,198400.0
2015-04-17 11:05:00,55.77,55.82,55.74,55.82,132900.0,46.2697,46.3112,46.2448,46.3112,132900.0
2015-04-17 11:10:00,55.81,55.83,55.79,55.82,73800.0,46.3029,46.3195,46.2863,46.3112,73800.0
2015-04-17 11:15:00,55.82,55.84,55.79,55.82,51300.0,46.3112,46.3278,46.2863,46.3112,51300.0
2015-04-17 11:20:00,55.83,55.87,55.83,55.86,71700.0,46.3195,46.3527,46.3195,46.3444,71700.0
2015-04-17 11:25:00,55.85,55.9,55.83,55.88,106800.0,46.3361,46.3775,46.3195,46.361,106800.0
2015-04-17 11:30:00,55.89,55.92,55.87,55.91,63400.0,46.3692,46.3941,46.3527,46.3858,63400.0
2015-04-17 11:35:00,55.91,55.93,55.83,55.86,115100.0,46.3858,46.4024,46.3195,46.3444,115100.0
2015-04-17 11:40:00,55.85,55.86,55.81,55.84,38600.0,46.3361,46.3444,46.3029,46.3278,38600.0
2015-04-17 11:45:00,55.84,55.9,55.84,55.9,21900.0,46.3278,46.3775,46.3278,46.3775,21900.0
2015-04-17 11:50:00,55.9,55.94,55.9,55.94,64100.0,46.3775,46.4107,46.3775,46.4107,64100.0
2015-04-17 11:55:00,55.94,55.95,55.91,55.92,64900.0,46.4107,46.419,46.3858,46.3941,64900.0
2015-04-17 12:00:00,55.91,55.94,55.91,55.94,45900.0,46.3858,46.4107,46.3858,46.4107,45900.0
2015-04-17 12:05:00,55.94,55.94,55.9,55.92,46200.0,46.4107,46.4107,46.3775,46.3941,46200.0
2015-04-17 12:10:00,55.93,55.98,55.92,55.97,26600.0,46.4024,46.4439,46.3941,46.4356,26600.0
2015-04-17 12:15:00,55.98,55.98,55.9,55.91,36000.0,46.4439,46.4439,46.3775,46.3858,36000.0
2015-04-17 12:20:00,55.91,55.94,55.88,55.89,69100.0,46.3858,46.4107,46.361,46.3692,69100.0
2015-04-17 12:25:00,55.89,55.91,55.89,55.91,46500.0,46.3692,46.3858,46.3692,46.3858,46500.0
2015-04-17 12:30:00,55.91,55.92,55.87,55.92,40700.0,46.3858,46.3941,46.3527,46.3941,40700.0
2015-04-17 12:35:00,55.92,55.95,55.91,55.93,33600.0,46.3941,46.419,46.3858,46.4024,33600.0
2015-04-17 12:40:00,55.93,55.93,55.88,55.9,26700.0,46.4024,46.4024,46.361,46.3775,26700.0
2015-04-17 12:45:00,55.89,55.94,55.88,55.94,31400.0,46.3692,46.4107,46.361,46.4107,31400.0
2015-04-17 12:50:00,55.95,55.96,55.88,55.91,111200.0,46.419,46.4273,46.361,46.3858,111200.0
2015-04-17 12:55:00,55.91,55.95,55.91,55.94,201000.0,46.3858,46.419,46.3858,46.4107,201000.0
2015-04-17 13:00:00,55.94,55.97,55.91,55.97,62000.0,46.4107,46.4356,46.3858,46.4356,62000.0
2015-04-17 13:05:00,55.97,55.97,55.95,55.96,195800.0,46.4356,46.4356,46.419,46.4273,195800.0
2015-04-17 13:10:00,55.96,55.98,55.95,55.97,157100.0,46.4273,46.4439,46.419,46.4356,157100.0
2015-04-17 13:15:00,55.96,55.97,55.94,55.96,72600.0,46.4273,46.4356,46.4107,46.4273,72600.0
2015-04-17 13:20:00,55.97,56.0,55.97,55.99,70000.0,46.4356,46.4605,46.4356,46.4522,70000.0
2015-04-17 13:25:00,55.98,55.99,55.91,55.93,110500.0,46.4439,46.4522,46.3858,46.4024,110500.0
2015-04-17 13:30:00,55.93,55.93,55.84,55.85,53800.0,46.4024,46.4024,46.3278,46.3361,53800.0
2015-04-17 13:35:00,55.85,55.87,55.84,55.86,66700.0,46.3361,46.3527,46.3278,46.3444,66700.0
2015-04-17 13:40:00,55.86,55.86,55.83,55.86,31900.0,46.3444,46.3444,46.3195,46.3444,31900.0
2015-04-17 13:45:00,55.86,55.87,55.82,55.85,86300.0,46.3444,46.3527,46.3112,46.3361,86300.0
2015-04-17 13:50:00,55.85,55.86,55.75,55.77,111500.0,46.3361,46.3444,46.2531,46.2697,111500.0
2015-04-17 13:55:00,55.76,55.77,55.71,55.72,96000.0,46.2614,46.2697,46.2199,46.2282,96000.0
2015-04-17 14:00:00,55.72,55.75,55.69,55.7,214000.0,46.2282,46.2531,46.2033,46.2116,214000.0
2015-04-17 14:05:00,55.7,55.72,55.63,55.64,115900.0,46.2116,46.2282,46.1535,46.1618,115900.0
2015-04-17 14:10:00,55.64,55.68,55.62,55.65,145000.0,46.1618,46.195,46.1452,46.1701,145000.0
2015-04-17 14:15:00,55.65,55.67,55.6,55.65,297400.0,46.1701,46.1867,46.1286,46.1701,297400.0
2015-04-17 14:20:00,55.65,55.67,55.63,55.66,140700.0,46.1701,46.1867,46.1535,46.1784,140700.0
2015-04-17 14:25:00,55.66,55.68,55.65,55.66,78700.0,46.1784,46.195,46.1701,46.1784,78700.0
2015-04-17 14:30:00,55.66,55.66,55.59,55.63,56100.0,46.1784,46.1784,46.1204,46.1535,56100.0
2015-04-17 14:35:00,55.62,55.66,55.6,55.64,58200.0,46.1452,46.1784,46.1286,46.1618,58200.0
2015-04-17 14:40:00,55.64,55.67,55.63,55.67,53400.0,46.1618,46.1867,46.1535,46.1867,53400.0
2015-04-17 14:45:00,55.67,55.69,55.62,55.63,154500.0,46.1867,46.2033,46.1452,46.1535,154500.0
2015-04-17 14:50:00,55.62,55.62,55.6,55.61,189700.0,46.1452,46.1452,46.1286,46.1369,189700.0
2015-04-17 14:55:00,55.62,55.65,55.62,55.63,137400.0,46.1452,46.1701,46.1452,46.1535,137400.0
2015-04-17 15:00:00,55.63,55.68,55.62,55.67,109000.0,46.1535,46.195,46.1452,46.1867,109000.0
2015-04-17 15:05:00,55.66,55.67,55.63,55.65,168400.0,46.1784,46.1867,46.1535,46.1701,168400.0
2015-04-17 15:10:00,55.65,55.72,55.64,55.72,105400.0,46.1701,46.2282,46.1618,46.2282,105400.0
2015-04-17 15:15:00,55.72,55.73,55.66,55.67,128900.0,46.2282,46.2365,46.1784,46.1867,128900.0
2015-04-17 15:20:00,55.67,55.68,55.62,55.65,106200.0,46.1867,46.195,46.1452,46.1701,106200.0
2015-04-17 15:25:00,55.65,55.7,55.65,55.7,98800.0,46.1701,46.2116,46.1701,46.2116,98800.0
2015-04-17 15:30:00,55.7,55.84,55.7,55.82,301400.0,46.2116,46.3278,46.2116,46.3112,301400.0
2015-04-17 15:35:00,55.82,55.88,55.8,55.86,232400.0,46.3112,46.361,46.2946,46.3444,232400.0
2015-04-17 15:40:00,55.86,55.87,55.82,55.84,308200.0,46.3444,46.3527,46.3112,46.3278,308200.0
2015-04-17 15:45:00,55.83,55.85,55.78,55.79,227800.0,46.3195,46.3361,46.278,46.2863,227800.0
2015-04-17 15:50:00,55.79,55.8,55.75,55.77,297000.0,46.2863,46.2946,46.2531,46.2697,297000.0
2015-04-17 15:55:00,55.77,55.81,55.76,55.79,636200.0,46.2697,46.3029,46.2614,46.2863,636200.0
2015-04-20 09:30:00,56.0,56.27,56.0,56.27,284300.0,46.4605,46.6845,46.4605,46.6845,284300.0
2015-04-20 09:35:00,56.27,56.38,56.26,56.3,273100.0,46.6845,46.7758,46.6762,46.7094,273100.0
2015-04-20 09:40:00,56.3,56.33,56.27,56.3,144700.0,46.7094,46.7343,46.6845,46.7094,144700.0
2015-04-20 09:45:00,56.3,56.35,56.29,56.32,866100.0,46.7094,46.7509,46.7011,46.726,866100.0
2015-04-20 09:50:00,56.32,56.36,56.29,56.3,262700.0,46.726,46.7592,46.7011,46.7094,262700.0
2015-04-20 09:55:00,56.3,56.31,56.27,56.29,194000.0,46.7094,46.7177,46.6845,46.7011,194000.0
2015-04-20 10:00:00,56.3,56.32,56.24,56.25,181200.0,46.7094,46.726,46.6596,46.6679,181200.0
2015-04-20 10:05:00,56.25,56.3,56.23,56.3,69900.0,46.6679,46.7094,46.6513,46.7094,69900.0
2015-04-20 10:10:00,56.31,56.31,56.24,56.25,128000.0,46.7177,46.7177,46.6596,46.6679,128000.0
2015-04-20 10:15:00,56.25,56.28,56.24,56.26,49100.0,46.6679,46.6928,46.6596,46.6762,49100.0
2015-04-20 10:20:00,56.26,56.27,56.24,56.25,43600.0,46.6762,46.6845,46.6596,46.6679,43600.0
2015-04-20 10:25:00,56.24,56.28,56.24,56.27,50700.0,46.6596,46.6928,46.6596,46.6845,50700.0
2015-04-20 10:30:00,56.28,56.31,56.26,56.29,30000.0,46.6928,46.7177,46.6762,46.7011,30000.0
2015-04-20 10:35:00,56.29,56.34,56.29,56.31,98900.0,46.7011,46.7426,46.7011,46.7177,98900.0
2015-04-20 10:40:00,56.32,56.35,56.31,56.35,81700.0,46.726,46.7509,46.7177,46.7509,81700.0
2015-04-20 10:45:00,56.35,56.36,56.32,56.32,109400.0,46.7509,46.7592,46.726,46.726,109400.0
2015-04-20 10:50:00,56.32,56.36,56.32,56.35,61600.0,46.726,46.7592,46.726,46.7509,61600.0
2015-04-20 10:55:00,56.35,56.43,56.35,56.42,182000.0,46.7509,46.8173,46.7509,46.809,182000.0
2015-04-20 11:00:00,56.43,56.49,56.42,56.48,218700.0,46.8173,46.867,46.809,46.8587,218700.0
2015-04-20 11:05:00,56.49,56.5,56.47,56.49,264600.0,46.867,46.8753,46.8504,46.867,264600.0
2015-04-20 11:10:00,56.49,56.5,56.47,56.49,84300.0,46.867,46.8753,46.8504,46.867,84300.0
2015-04-20 11:15:00,56.49,56.5,56.46,56.46,87100.0,46.867,46.8753,46.8422,46.8422,87100.0
2015-04-20 11:20:00,56.46,56.47,56.45,56.46,20000.0,46.8422,46.8504,46.8339,46.8422,20000.0
2015-04-20 11:25:00,56.46,56.49,56.44,56.48,52200.0,46.8422,46.867,46.8256,46.8587,52200.0
2015-04-20 11:30:00,56.47,56.49,56.47,56.49,29100.0,46.8504,46.867,46.8504,46.867,29100.0
2015-04-20 11:35:00,56.49,56.51,56.46,56.46,27000.0,46.867,46.8836,46.8422,46.8422,27000.0
2015-04-20 11:40:00,56.46,56.5,56.46,56.49,16100.0,46.8422,46.8753,46.8422,46.867,16100.0
2015-04-20 11:45:00,56.5,56.5,56.47,56.48,20700.0,46.8753,46.8753,46.8504,46.8587,20700.0
2015-04-20 11:50:00,56.48,56.51,56.47,56.51,17700.0,46.8587,46.8836,46.8504,46.8836,17700.0
2015-04-20 11:55:00,56.51,56.51,56.49,56.51,6500.0,46.8836,46.8836,46.867,46.8836,6500.0
2015-04-20 12:00:00,56.51,56.53,56.48,56.48,46700.0,46.8836,46.9002,46.8587,46.8587,46700.0
2015-04-20 12:05:00,56.49,56.5,56.48,56.48,18100.0,46.867,46.8753,46.8587,46.8587,18100.0
2015-04-20 12:10:00,56.49,56.5,56.48,56.49,19900.0,46.867,46.8753,46.8587,46.867,19900.0
2015-04-20 12:15:00,56.49,56.52,56.47,56.52,16600.0,46.867,46.8919,46.8504,46.8919,16600.0
2015-04-20 12:20:00,56.52,56.52,56.5,56.52,23500.0,46.8919,46.8919,46.8753,46.8919,23500.0
2015-04-20 12:25:00,56.52,56.52,56.49,56.5,119200.0,46.8919,46.8919,46.867,46.8753,119200.0
2015-04-20 12:30:00,56.49,56.49,56.47,56.47,24500.0,46.867,46.867,46.8504,46.8504,24500.0
2015-04-20 12:35:00,56.46,56.47,56.43,56.45,22000.0,46.8422,46.8504,46.8173,46.8339,22000.0
2015-04-20 12:40:00,56.44,56.46,56.44,56.46,8500.0,46.8256,46.8422,46.8256,46.8422,8500.0
2015-04-20 12:45:00,56.46,56.47,56.45,56.46,5100.0,46.8422,46.8504,46.8339,46.8422,5100.0
2015-04-20 12:50:00,56.46,56.5,56.46,56.48,16600.0,46.8422,46.8753,46.8422,46.8587,16600.0
2015-04-20 12:55:00,56.48,56.51,56.47,56.51,8000.0,46.8587,46.8836,46.8504,46.8836,8000.0
2015-04-20 13:00:00,56.51,56.53,56.51,56.52,34200.0,46.8836,46.9002,46.8836,46.8919,34200.0
2015-04-20 13:05:00,56.52,56.53,56.51,56.53,19300.0,46.8919,46.9002,46.8836,46.9002,19300.0
2015-04-20 13:10:00,56.53,56.56,56.52,56.55,16800.0,46.9002,46.9251,46.8919,46.9168,16800.0
2015-04-20 13:15:00,56.54,56.54,56.52,56.52,13500.0,46.9085,46.9085,46.8919,46.8919,13500.0
2015-04-20 13:20:00,56.53,56.54,56.48,56.49,74800.0,46.9002,46.9085,46.8587,46.867,74800.0
2015-04-20 13:25:00,56.49,56.5,56.47,56.49,7900.0,46.867,46.8753,46.8504,46.867,7900.0
2015-04-20 13:30:00,56.5,56.51,56.47,56.47,17800.0,46.8753,46.8836,46.8504,46.8504,17800.0
2015-04-20 13:35:00,56.47,56.52,56.47,56.51,21600.0,46.8504,46.8919,46.8504,46.8836,21600.0
2015-04-20 13:40:00,56.51,56.52,56.5,56.5,22800.0,46.8836,46.8919,46.8753,46.8753,22800.0
2015-04-20 13:45:00,56.5,56.51,56.48,56.51,17400.0,46.8753,46.8836,46.8587,46.8836,17400.0
2015-04-20 13:50:00,56.5,56.51,56.49,56.5,10100.0,46.8753,46.8836,46.867,46.8753,10100.0
2015-04-20 13:55:00,56.49,56.51,56.47,56.48,31900.0,46.867,46.8836,46.8504,46.8587,31900.0
2015-04-20 14:00:00,56.49,56.51,56.49,56.5,22600.0,46.867,46.8836,46.867,46.8753,22600.0
2015-04-20 14:05:00,56.5,56.5,56.45,56.45,45000.0,46.8753,46.8753,46.8339,46.8339,45000.0
2015-04-20 14:10:00,56.45,56.46,56.43,56.43,44900.0,46.8339,46.8422,46.8173,46.8173,44900.0
2015-04-20 14:15:00,56.43,56.46,56.42,56.46,52100.0,46.8173,46.8422,46.809,46.8422,52100.0
2015-04-20 14:20:00,56.46,56.49,56.45,56.47,25900.0,46.8422,46.867,46.8339,46.8504,25900.0
2015-04-20 14:25:00,56.47,56.48,56.46,56.47,31200.0,46.8504,46.8587,46.8422,46.8504,31200.0
2015-04-20 14:30:00,56.47,56.47,56.44,56.46,27000.0,46.8504,46.8504,46.8256,46.8422,27000.0
2015-04-20 14:35:00,56.46,56.5,56.45,56.49,18100.0,46.8422,46.8753,46.8339,46.867,18100.0
2015-04-20 14:40:00,56.5,56.51,56.49,56.5,29000.0,46.8753,46.8836,46.867,46.8753,29000.0
2015-04-20 14:45:00,56.5,56.52,56.5,56.51,71900.0,46.8753,46.8919,46.8753,46.8836,71900.0
2015-04-20 14:50:00,56.51,56.51,56.45,56.47,59500.0,46.8836,46.8836,46.8339,46.8504,59500.0
2015-04-20 14:55:00,56.46,56.51,56.45,56.51,29900.0,46.8422,46.8836,46.8339,46.8836,29900.0
2015-04-20 15:00:00,56.5,56.54,56.49,56.54,87200.0,46.8753,46.9085,46.867,46.9085,87200.0
2015-04-20 15:05:00,56.53,56.55,56.52,56.55,44800.0,46.9002,46.9168,46.8919,46.9168,44800.0
2015-04-20 15:10:00,56.55,56.56,56.53,56.54,32500.0,46.9168,46.9251,46.9002,46.9085,32500.0
2015-04-20 15:15:00,56.55,56.58,56.54,56.58,34600.0,46.9168,46.9417,46.9085,46.9417,34600.0
2015-04-20 15:20:00,56.58,56.58,56.53,56.54,38500.0,46.9417,46.9417,46.9002,46.9085,38500.0
2015-04-20 15:25:00,56.54,56.54,56.51,56.51,67200.0,46.9085,46.9085,46.8836,46.8836,67200.0
2015-04-20 15:30:00,56.51,56.54,56.49,56.51,66600.0,46.8836,46.9085,46.867,46.8836,66600.0
2015-04-20 15:35:00,56.51,56.52,56.46,56.46,65700.0,46.8836,46.8919,46.8422,46.8422,65700.0
2015-04-20 15:40:00,56.46,56.47,56.43,56.45,114000.0,46.8422,46.8504,46.8173,46.8339,114000.0
2015-04-20 15:45:00,56.45,56.48,56.44,56.46,171700.0,46.8339,46.8587,46.8256,46.8422,171700.0
2015-04-20 15:50:00,56.46,56.49,56.45,56.48,152000.0,46.8422,46.867,46.8339,46.8587,152000.0
2015-04-20 15:55:00,56.48,56.49,56.45,56.46,294800.0,46.8587,46.867,46.8339,46.8422,294800.0
2015-04-21 09:30:00,56.54,56.72,56.54,56.58,431400.0,46.9085,47.0579,46.9085,46.9417,431400.0
2015-04-21 09:35:00,56.59,56.6,56.41,56.45,456300.0,46.95,46.9583,46.8007,46.8339,456300.0
2015-04-21 09:40:00,56.44,56.44,56.33,56.34,197100.0,46.8256,46.8256,46.7343,46.7426,197100.0
2015-04-21 09:45:00,56.34,56.4,56.32,56.37,145700.0,46.7426,46.7924,46.726,46.7675,145700.0
2015-04-21 09:50:00,56.37,56.41,56.36,56.39,95100.0,46.7675,46.8007,46.7592,46.7841,95100.0
2015-04-21 09:55:00,56.4,56.42,56.3,56.31,84600.0,46.7924,46.809,46.7094,46.7177,84600.0
2015-04-21 10:00:00,56.32,56.36,56.27,56.27,52200.0,46.726,46.7592,46.6845,46.6845,52200.0
2015-04-21 10:05:00,56.28,56.28,56.23,56.27,97700.0,46.6928,46.6928,46.6513,46.6845,97700.0
2015-04-21 10:10:00,56.27,56.3,56.27,56.28,59900.0,46.6845,46.7094,46.6845,46.6928,59900.0
2015-04-21 10:15:00,56.28,56.32,56.25,56.3,51700.0,46.6928,46.726,46.6679,46.7094,51700.0
2015-04-21 10:20:00,56.29,56.33,56.27,56.31,53200.0,46.7011,46.7343,46.6845,46.7177,53200.0
2015-04-21 10:25:00,56.31,56.31,56.26,56.27,29900.0,46.7177,46.7177,46.6762,46.6845,29900.0
2015-04-21 10:30:00,56.28,56.28,56.2,56.25,107500.0,46.6928,46.6928,46.6264,46.6679,107500.0
2015-04-21 10:35:00,56.24,56.27,56.22,56.22,760600.0,46.6596,46.6845,46.643,46.643,760600.0
2015-04-21 10:40:00,56.23,56.24,56.14,56.16,198700.0,46.6513,46.6596,46.5767,46.5933,198700.0
2015-04-21 10:45:00,56.16,56.2,56.16,56.19,81000.0,46.5933,46.6264,46.5933,46.6181,81000.0
2015-04-21 10:50:00,56.19,56.24,56.18,56.23,53700.0,46.6181,46.6596,46.6098,46.6513,53700.0
2015-04-21 10:55:00,56.23,56.28,56.23,56.26,107600.0,46.6513,46.6928,46.6513,46.6762,107600.0
2015-04-21 11:00:00,56.26,56.33,56.25,56.33,51300.0,46.6762,46.7343,46.6679,46.7343,51300.0
2015-04-21 11:05:00,56.33,56.34,56.29,56.31,42300.0,46.7343,46.7426,46.7011,46.7177,42300.0
2015-04-21 11:10:00,56.31,56.32,56.29,56.32,19700.0,46.7177,46.726,46.7011,46.726,19700.0
2015-04-21 11:15:00,56.32,56.36,56.32,56.33,151300.0,46.726,46.7592,46.726,46.7343,151300.0
2015-04-21 11:20:00,56.33,56.33,56.27,56.29,55100.0,46.7343,46.7343,46.6845,46.7011,55100.0
2015-04-21 11:25:00,56.28,56.29,56.24,56.25,18600.0,46.6928,46.7011,46.6596,46.6679,18600.0
2015-04-21 11:30:00,56.24,56.28,56.19,56.19,24100.0,46.6596,46.6928,46.6181,46.6181,24100.0
2015-04-21 11:35:00,56.19,56.26,56.18,56.24,23900.0,46.6181,46.6762,46.6098,46.6596,23900.0
2015-04-21 11:40:00,56.24,56.25,56.2,56.21,25200.0,46.6596,46.6679,46.6264,46.6347,25200.0
2015-04-21 11:45:00,56.2,56.2,56.15,56.18,92100.0,46.6264,46.6264,46.585,46.6098,92100.0
2015-04-21 11:50:00,56.18,56.19,56.13,56.19,147400.0,46.6098,46.6181,46.5684,46.6181,147400.0
2015-04-21 11:55:00,56.18,56.19,56.17,56.19,15700.0,46.6098,46.6181,46.6016,46.6181,15700.0
2015-04-21 12:00:00,56.19,56.2,56.16,56.18,18600.0,46.6181,46.6264,46.5933,46.6098,18600.0
2015-04-21 12:05:00,56.18,56.21,56.17,56.21,30900.0,46.6098,46.6347,46.6016,46.6347,30900.0
2015-04-21 12:10:00,56.2,56.21,56.18,56.19,21000.0,46.6264,46.6347,46.6098,46.6181,21000.0
2015-04-21 12:15:00,56.19,56.21,56.18,56.19,28500.0,46.6181,46.6347,46.6098,46.6181,28500.0
2015-04-21 12:20:00,56.19,56.2,56.18,56.19,12200.0,46.6181,46.6264,46.6098,46.6181,12200.0
2015-04-21 12:25:00,56.2,56.23,56.19,56.23,45000.0,46.6264,46.6513,46.6181,46.6513,45000.0
2015-04-21 12:30:00,56.21,56.22,56.2,56.22,59400.0,46.6347,46.643,46.6264,46.643,59400.0
2015-04-21 12:35:00,56.21,56.24,56.21,56.24,13000.0,46.6347,46.6596,46.6347,46.6596,13000.0
2015-04-21 12:40:00,56.23,56.23,56.2,56.21,11300.0,46.6513,46.6513,46.6264,46.6347,11300.0
2015-04-21 12:45:00,56.22,56.23,56.2,56.23,34000.0,46.643,46.6513,46.6264,46.6513,34000.0
2015-04-21 12:50:00,56.23,56.25,56.22,56.24,8600.0,46.6513,46.6679,46.643,46.6596,8600.0
2015-04-21 12:55:00,56.23,56.27,56.23,56.26,43800.0,46.6513,46.6845,46.6513,46.6762,43800.0
2015-04-21 13:00:00,56.26,56.29,56.26,56.27,26000.0,46.6762,46.7011,46.6762,46.6845,26000.0
2015-04-21 13:05:00,56.27,56.28,56.25,56.27,14800.0,46.6845,46.6928,46.6679,46.6845,14800.0
2015-04-21 13:10:00,56.26,56.32,56.25,56.3,40300.0,46.6762,46.726,46.6679,46.7094,40300.0
2015-04-21 13:15:00,56.32,56.32,56.29,56.29,57400.0,46.726,46.726,46.7011,46.7011,57400.0
2015-04-21 13:20:00,56.3,56.33,56.29,56.32,7100.0,46.7094,46.7343,46.7011,46.726,7100.0
2015-04-21 13:25:00,56.33,56.33,56.31,56.31,15100.0,46.7343,46.7343,46.7177,46.7177,15100.0
2015-04-21 13:30:00,56.31,56.32,56.3,56.31,14900.0,46.7177,46.726,46.7094,46.7177,14900.0
2015-04-21 13:35:00,56.3,56.31,56.25,56.25,97000.0,46.7094,46.7177,46.6679,46.6679,97000.0
2015-04-21 13:40:00,56.26,56.29,56.26,56.28,12600.0,46.6762,46.7011,46.6762,46.6928,12600.0
2015-04-21 13:45:00,56.28,56.3,56.25,56.26,17900.0,46.6928,46.7094,46.6679,46.6762,17900.0
2015-04-21 13:50:00,56.25,56.29,56.25,56.29,27800.0,46.6679,46.7011,46.6679,46.7011,27800.0
2015-04-21 13:55:00,56.29,56.29,56.26,56.26,16900.0,46.7011,46.7011,46.6762,46.6762,16900.0
2015-04-21 14:00:00,56.26,56.26,56.2,56.22,1113100.0,46.6762,46.6762,46.6264,46.643,1113100.0
2015-04-21 14:05:00,56.22,56.24,56.19,56.23,429700.0,46.643,46.6596,46.6181,46.6513,429700.0
2015-04-21 14:10:00,56.23,56.25,56.22,56.25,158200.0,46.6513,46.6679,46.643,46.6679,158200.0
2015-04-21 14:15:00,56.25,56.3,56.25,56.3,57100.0,46.6679,46.7094,46.6679,46.7094,57100.0
2015-04-21 14:20:00,56.29,56.33,56.29,56.32,45400.0,46.7011,46.7343,46.7011,46.726,45400.0
2015-04-21 14:25:00,56.32,56.38,56.32,56.37,76900.0,46.726,46.7758,46.726,46.7675,76900.0
2015-04-21 14:30:00,56.37,56.38,56.36,56.38,49000.0,46.7675,46.7758,46.7592,46.7758,49000.0
2015-04-21 14:35:00,56.37,56.37,56.34,56.35,8300.0,46.7675,46.7675,46.7426,46.7509,8300.0
2015-04-21 14:40:00,56.35,56.36,56.34,56.36,31300.0,46.7509,46.7592,46.7426,46.7592,31300.0
2015-04-21 14:45:00,56.36,56.4,56.35,56.39,22200.0,46.7592,46.7924,46.7509,46.7841,22200.0
2015-04-21 14:50:00,56.39,56.41,56.37,56.41,107200.0,46.7841,46.8007,46.7675,46.8007,107200.0
2015-04-21 14:55:00,56.41,56.44,56.39,56.44,18500.0,46.8007,46.8256,46.7841,46.8256,18500.0
2015-04-21 15:00:00,56.44,56.44,56.39,56.39,22600.0,46.8256,46.8256,46.7841,46.7841,22600.0
2015-04-21 15:05:00,56.39,56.4,56.37,56.39,121200.0,46.7841,46.7924,46.7675,46.7841,121200.0
2015-04-21 15:10:00,56.4,56.41,56.38,56.4,20600.0,46.7924,46.8007,46.7758,46.7924,20600.0
2015-04-21 15:15:00,56.4,56.41,56.37,56.39,59800.0,46.7924,46.8007,46.7675,46.7841,59800.0
2015-04-21 15:20:00,56.38,56.4,56.36,56.39,62800.0,46.7758,46.7924,46.7592,46.7841,62800.0
2015-04-21 15:25:00,56.39,56.4,56.33,56.34,52600.0,46.7841,46.7924,46.7343,46.7426,52600.0
2015-04-21 15:30:00,56.35,56.35,56.28,56.32,64100.0,46.7509,46.7509,46.6928,46.726,64100.0
2015-04-21 15:35:00,56.32,56.36,56.31,56.36,121400.0,46.726,46.7592,46.7177,46.7592,121400.0
2015-04-21 15:40:00,56.36,56.4,56.35,56.37,89400.0,46.7592,46.7924,46.7509,46.7675,89400.0
2015-04-21 15:45:00,56.36,56.36,56.34,56.35,59600.0,46.7592,46.7592,46.7426,46.7509,59600.0
2015-04-21 15:50:00,56.34,56.38,56.34,56.38,124300.0,46.7426,46.7758,46.7426,46.7758,124300.0
2015-04-21 15:55:00,56.38,56.4,56.34,56.38,319000.0,46.7758,46.7924,46.7426,46.7758,319000.0
2015-04-22 09:30:00,56.42,56.44,56.33,56.42,177600.0,46.809,46.8256,46.7343,46.809,177600.0
2015-04-22 09:35:00,56.42,56.42,56.27,56.29,114400.0,46.809,46.809,46.6845,46.7011,114400.0
2015-04-22 09:40:00,56.28,56.38,56.22,56.27,226100.0,46.6928,46.7758,46.643,46.6845,226100.0
2015-04-22 09:45:00,56.27,56.27,56.13,56.14,292600.0,46.6845,46.6845,46.5684,46.5767,292600.0
2015-04-22 09:50:00,56.15,56.18,56.11,56.17,422500.0,46.585,46.6098,46.5518,46.6016,422500.0
2015-04-22 09:55:00,56.16,56.2,56.14,56.18,542400.0,46.5933,46.6264,46.5767,46.6098,542400.0
2015-04-22 10:00:00,56.19,56.27,56.14,56.15,1119900.0,46.6181,46.6845,46.5767,46.585,1119900.0
2015-04-22 10:05:00,56.15,56.21,56.08,56.08,872400.0,46.585,46.6347,46.5269,46.5269,872400.0
2015-04-22 10:10:00,56.08,56.1,56.05,56.07,683400.0,46.5269,46.5435,46.502,46.5186,683400.0
2015-04-22 10:15:00,56.07,56.13,56.02,56.13,1116100.0,46.5186,46.5684,46.4771,46.5684,1116100.0
2015-04-22 10:20:00,56.13,56.15,56.08,56.1,1033600.0,46.5684,46.585,46.5269,46.5435,1033600.0
2015-04-22 10:25:00,56.1,56.17,56.09,56.13,281800.0,46.5435,46.6016,46.5352,46.5684,281800.0
2015-04-22 10:30:00,56.14,56.17,56.13,56.14,40700.0,46.5767,46.6016,46.5684,46.5767,40700.0
2015-04-22 10:35:00,56.14,56.15,56.09,56.12,67700.0,46.5767,46.585,46.5352,46.5601,67700.0
2015-04-22 10:40:00,56.14,56.32,56.14,56.31,102400.0,46.5767,46.726,46.5767,46.7177,102400.0
2015-04-22 10:45:00,56.31,56.36,56.29,56.34,213100.0,46.7177,46.7592,46.7011,46.7426,213100.0
2015-04-22 10:50:00,56.34,56.36,56.32,56.33,96100.0,46.7426,46.7592,46.726,46.7343,96100.0
2015-04-22 10:55:00,56.33,56.34,56.31,56.34,50500.0,46.7343,46.7426,46.7177,46.7426,50500.0
2015-04-22 11:00:00,56.34,56.38,56.34,56.35,37000.0,46.7426,46.7758,46.7426,46.7509,37000.0
2015-04-22 11:05:00,56.35,56.36,56.32,56.34,50900.0,46.7509,46.7592,46.726,46.7426,50900.0
2015-04-22 11:10:00,56.35,56.38,56.31,56.31,220400.0,46.7509,46.7758,46.7177,46.7177,220400.0
2015-04-22 11:15:00,56.32,56.35,56.29,56.3,59100.0,46.726,46.7509,46.7011,46.7094,59100.0
2015-04-22 11:20:00,56.3,56.33,56.28,56.29,130800.0,46.7094,46.7343,46.6928,46.7011,130800.0
2015-04-22 11:25:00,56.29,56.3,56.27,56.29,85800.0,46.7011,46.7094,46.6845,46.7011,85800.0
2015-04-22 11:30:00,56.3,56.36,56.29,56.35,56500.0,46.7094,46.7592,46.7011,46.7509,56500.0
2015-04-22 11:35:00,56.34,56.35,56.29,56.34,38700.0,46.7426,46.7509,46.7011,46.7426,38700.0
2015-04-22 11:40:00,56.34,56.35,56.31,56.33,25000.0,46.7426,46.7509,46.7177,46.7343,25000.0
2015-04-22 11:45:00,56.33,56.35,56.32,56.35,35200.0,46.7343,46.7509,46.726,46.7509,35200.0
2015-04-22 11:50:00,56.34,56.35,56.3,56.32,36600.0,46.7426,46.7509,46.7094,46.726,36600.0
2015-04-22 11:55:00,56.33,56.34,56.32,56.34,34700.0,46.7343,46.7426,46.726,46.7426,34700.0
2015-04-22 12:00:00,56.34,56.35,56.29,56.29,32900.0,46.7426,46.7509,46.7011,46.7011,32900.0
2015-04-22 12:05:00,56.3,56.3,56.28,56.3,24700.0,46.7094,46.7094,46.6928,46.7094,24700.0
2015-04-22 12:10:00,56.3,56.31,56.29,56.31,28500.0,46.7094,46.7177,46.7011,46.7177,28500.0
2015-04-22 12:15:00,56.31,56.34,56.31,56.33,26600.0,46.7177,46.7426,46.7177,46.7343,26600.0
2015-04-22 12:20:00,56.33,56.34,56.31,56.33,16600.0,46.7343,46.7426,46.7177,46.7343,16600.0
2015-04-22 12:25:00,56.33,56.37,56.31,56.35,35500.0,46.7343,46.7675,46.7177,46.7509,35500.0
2015-04-22 12:30:00,56.36,56.37,56.34,56.35,12500.0,46.7592,46.7675,46.7426,46.7509,12500.0
2015-04-22 12:35:00,56.36,56.38,56.35,56.37,36100.0,46.7592,46.7758,46.7509,46.7675,36100.0
2015-04-22 12:40:00,56.36,56.39,56.36,56.39,12400.0,46.7592,46.7841,46.7592,46.7841,12400.0
2015-04-22 12:45:00,56.38,56.41,56.38,56.39,41600.0,46.7758,46.8007,46.7758,46.7841,41600.0
2015-04-22 12:50:00,56.39,56.42,56.37,56.42,37600.0,46.7841,46.809,46.7675,46.809,37600.0
2015-04-22 12:55:00,56.41,56.42,56.38,56.4,38400.0,46.8007,46.809,46.7758,46.7924,38400.0
2015-04-22 13:00:00,56.4,56.41,56.38,56.41,44600.0,46.7924,46.8007,46.7758,46.8007,44600.0
2015-04-22 13:05:00,56.4,56.41,56.37,56.4,18800.0,46.7924,46.8007,46.7675,46.7924,18800.0
2015-04-22 13:10:00,56.4,56.43,56.4,56.42,18400.0,46.7924,46.8173,46.7924,46.809,18400.0
2015-04-22 13:15:00,56.43,56.46,56.43,56.44,47200.0,46.8173,46.8422,46.8173,46.8256,47200.0
2015-04-22 13:20:00,56.44,56.46,56.44,56.45,20200.0,46.8256,46.8422,46.8256,46.8339,20200.0
2015-04-22 13:25:00,56.45,56.47,56.45,56.45,15400.0,46.8339,46.8504,46.8339,46.8339,15400.0
2015-04-22 13:30:00,56.45,56.46,56.44,56.45,16700.0,46.8339,46.8422,46.8256,46.8339,16700.0
2015-04-22 13:35:00,56.45,56.47,56.45,56.47,23700.0,46.8339,46.8504,46.8339,46.8504,23700.0
2015-04-22 13:40:00,56.46,56.53,56.45,56.53,50600.0,46.8422,46.9002,46.8339,46.9002,50600.0
2015-04-22 13:45:00,56.53,56.56,56.52,56.55,73100.0,46.9002,46.9251,46.8919,46.9168,73100.0
2015-04-22 13:50:00,56.55,56.55,56.52,56.54,221500.0,46.9168,46.9168,46.8919,46.9085,221500.0
2015-04-22 13:55:00,56.55,56.56,56.54,56.56,54300.0,46.9168,46.9251,46.9085,46.9251,54300.0
2015-04-22 14:00:00,56.55,56.56,56.54,56.55,27500.0,46.9168,46.9251,46.9085,46.9168,27500.0
2015-04-22 14:05:00,56.55,56.62,56.55,56.61,53700.0,46.9168,46.9749,46.9168,46.9666,53700.0
2015-04-22 14:10:00,56.61,56.61,56.58,56.58,18200.0,46.9666,46.9666,46.9417,46.9417,18200.0
2015-04-22 14:15:00,56.59,56.59,56.57,56.58,24600.0,46.95,46.95,46.9334,46.9417,24600.0
2015-04-22 14:20:00,56.57,56.6,56.57,56.59,25200.0,46.9334,46.9583,46.9334,46.95,25200.0
2015-04-22 14:25:00,56.58,56.59,56.56,56.58,25000.0,46.9417,46.95,46.9251,46.9417,25000.0
2015-04-22 14:30:00,56.57,56.58,56.55,56.58,45100.0,46.9334,46.9417,46.9168,46.9417,45100.0
2015-04-22 14:35:00,56.58,56.59,56.57,56.57,22300.0,46.9417,46.95,46.9334,46.9334,22300.0
2015-04-22 14:40:00,56.58,56.59,56.56,56.56,33000.0,46.9417,46.95,46.9251,46.9251,33000.0
2015-04-22 14:45:00,56.57,56.6,56.56,56.6,154600.0,46.9334,46.9583,46.9251,46.9583,154600.0
2015-04-22 14:50:00,56.6,56.6,56.56,56.56,48000.0,46.9583,46.9583,46.9251,46.9251,48000.0
2015-04-22 14:55:00,56.56,56.57,56.55,56.55,43600.0,46.9251,46.9334,46.9168,46.9168,43600.0
2015-04-22 15:00:00,56.56,56.61,56.55,56.6,33700.0,46.9251,46.9666,46.9168,46.9583,33700.0
2015-04-22 15:05:00,56.6,56.61,56.58,56.59,102300.0,46.9583,46.9666,46.9417,46.95,102300.0
2015-04-22 15:10:00,56.59,56.61,56.58,56.61,46200.0,46.95,46.9666,46.9417,46.9666,46200.0
2015-04-22 15:15:00,56.61,56.62,56.6,56.6,42600.0,46.9666,46.9749,46.9583,46.9583,42600.0
2015-04-22 15:20:00,56.6,56.65,56.59,56.64,83700.0,46.9583,46.9998,46.95,46.9915,83700.0
2015-04-22 15:25:00,56.64,56.68,56.64,56.67,40600.0,46.9915,47.0247,46.9915,47.0164,40600.0
2015-04-22 15:30:00,56.66,56.68,56.6,56.61,104300.0,47.0081,47.0247,46.9583,46.9666,104300.0
2015-04-22 15:35:00,56.61,56.63,56.57,56.63,178200.0,46.9666,46.9832,46.9334,46.9832,178200.0
2015-04-22 15:40:00,56.62,56.63,56.58,56.6,145000.0,46.9749,46.9832,46.9417,46.9583,145000.0
2015-04-22 15:45:00,56.6,56.63,56.59,56.62,107100.0,46.9583,46.9832,46.95,46.9749,107100.0
2015-04-22 15:50:00,56.62,56.64,56.61,56.63,194600.0,46.9749,46.9915,46.9666,46.9832,194600.0
2015-04-22 15:55:00,56.63,56.65,56.6,56.62,512300.0,46.9832,46.9998,46.9583,46.9749,512300.0
2015-04-23 09:30:00,56.33,56.44,56.31,56.39,304800.0,46.7343,46.8256,46.7177,46.7841,304800.0
2015-04-23 09:35:00,56.4,56.45,56.34,56.44,194000.0,46.7924,46.8339,46.7426,46.8256,194000.0
2015-04-23 09:40:00,56.42,56.44,56.36,56.37,100200.0,46.809,46.8256,46.7592,46.7675,100200.0
2015-04-23 09:45:00,56.37,56.42,56.33,56.4,66200.0,46.7675,46.809,46.7343,46.7924,66200.0
2015-04-23 09:50:00,56.4,56.43,56.36,56.43,40600.0,46.7924,46.8173,46.7592,46.8173,40600.0
2015-04-23 09:55:00,56.44,56.46,56.41,56.43,80200.0,46.8256,46.8422,46.8007,46.8173,80200.0
2015-04-23 10:00:00,56.44,56.52,56.44,56.5,353200.0,46.8256,46.8919,46.8256,46.8753,353200.0
2015-04-23 10:05:00,56.5,56.51,56.45,56.46,191700.0,46.8753,46.8836,46.8339,46.8422,191700.0
2015-04-23 10:10:00,56.46,56.47,56.39,56.46,220900.0,46.8422,46.8504,46.7841,46.8422,220900.0
2015-04-23 10:15:00,56.46,56.47,56.36,56.36,142000.0,46.8422,46.8504,46.7592,46.7592,142000.0
2015-04-23 10:20:00,56.35,56.38,56.32,56.37,80000.0,46.7509,46.7758,46.726,46.7675,80000.0
2015-04-23 10:25:00,56.37,56.43,56.37,56.41,38500.0,46.7675,46.8173,46.7675,46.8007,38500.0
2015-04-23 10:30:00,56.4,56.45,56.4,56.42,84000.0,46.7924,46.8339,46.7924,46.809,84000.0
2015-04-23 10:35:00,56.42,56.43,56.38,56.39,20800.0,46.809,46.8173,46.7758,46.7841,20800.0
2015-04-23 10:40:00,56.39,56.44,56.38,56.43,34500.0,46.7841,46.8256,46.7758,46.8173,34500.0
2015-04-23 10:45:00,56.43,56.46,56.41,56.44,23400.0,46.8173,46.8422,46.8007,46.8256,23400.0
2015-04-23 10:50:00,56.44,56.45,56.41,56.44,63100.0,46.8256,46.8339,46.8007,46.8256,63100.0
2015-04-23 10:55:00,56.45,56.47,56.42,56.42,37100.0,46.8339,46.8504,46.809,46.809,37100.0
2015-04-23 11:00:00,56.42,56.47,56.42,56.46,24700.0,46.809,46.8504,46.809,46.8422,24700.0
2015-04-23 11:05:00,56.47,56.55,56.46,56.51,113100.0,46.8504,46.9168,46.8422,46.8836,113100.0
2015-04-23 11:10:00,56.51,56.52,56.48,56.5,162700.0,46.8836,46.8919,46.8587,46.8753,162700.0
2015-04-23 11:15:00,56.5,56.5,56.44,56.45,88100.0,46.8753,46.8753,46.8256,46.8339,88100.0
2015-04-23 11:20:00,56.45,56.47,56.42,56.43,86200.0,46.8339,46.8504,46.809,46.8173,86200.0
2015-04-23 11:25:00,56.43,56.49,56.41,56.48,92900.0,46.8173,46.867,46.8007,46.8587,92900.0
2015-04-23 11:30:00,56.47,56.5,56.45,56.5,36900.0,46.8504,46.8753,46.8339,46.8753,36900.0
2015-04-23 11:35:00,56.5,56.53,56.5,56.52,96900.0,46.8753,46.9002,46.8753,46.8919,96900.0
2015-04-23 11:40:00,56.52,56.52,56.47,56.47,35100.0,46.8919,46.8919,46.8504,46.8504,35100.0
2015-04-23 11:45:00,56.47,56.49,56.47,56.48,22800.0,46.8504,46.867,46.8504,46.8587,22800.0
2015-04-23 11:50:00,56.48,56.7,56.48,56.68,156200.0,46.8587,47.0413,46.8587,47.0247,156200.0
2015-04-23 11:55:00,56.69,56.73,56.68,56.68,189500.0,47.033,47.0662,47.0247,47.0247,189500.0
2015-04-23 12:00:00,56.68,56.69,56.64,56.64,38300.0,47.0247,47.033,46.9915,46.9915,38300.0
2015-04-23 12:05:00,56.65,56.66,56.63,56.65,42700.0,46.9998,47.0081,46.9832,46.9998,42700.0
2015-04-23 12:10:00,56.65,56.7,56.64,56.68,27100.0,46.9998,47.0413,46.9915,47.0247,27100.0
2015-04-23 12:15:00,56.67,56.69,56.66,56.67,36900.0,47.0164,47.033,47.0081,47.0164,36900.0
2015-04-23 12:20:00,56.67,56.7,56.67,56.67,20900.0,47.0164,47.0413,47.0164,47.0164,20900.0
2015-04-23 12:25:00,56.68,56.71,56.67,56.69,68200.0,47.0247,47.0496,47.0164,47.033,68200.0
2015-04-23 12:30:00,56.69,56.69,56.64,56.66,28000.0,47.033,47.033,46.9915,47.0081,28000.0
2015-04-23 12:35:00,56.66,56.76,56.66,56.73,115200.0,47.0081,47.091,47.0081,47.0662,115200.0
2015-04-23 12:40:00,56.74,56.8,56.74,56.75,50400.0,47.0745,47.1242,47.0745,47.0827,50400.0
2015-04-23 12:45:00,56.75,56.78,56.73,56.77,317200.0,47.0827,47.1076,47.0662,47.0993,317200.0
2015-04-23 12:50:00,56.77,56.78,56.75,56.76,48100.0,47.0993,47.1076,47.0827,47.091,48100.0
2015-04-23 12:55:00,56.76,56.77,56.72,56.74,26300.0,47.091,47.0993,47.0579,47.0745,26300.0
2015-04-23 13:00:00,56.74,56.77,56.74,56.75,24400.0,47.0745,47.0993,47.0745,47.0827,24400.0
2015-04-23 13:05:00,56.74,56.75,56.71,56.73,63600.0,47.0745,47.0827,47.0496,47.0662,63600.0
2015-04-23 13:10:00,56.73,56.74,56.72,56.73,30500.0,47.0662,47.0745,47.0579,47.0662,30500.0
2015-04-23 13:15:00,56.73,56.74,56.69,56.7,47800.0,47.0662,47.0745,47.033,47.0413,47800.0
2015-04-23 13:20:00,56.7,56.74,56.7,56.72,26500.0,47.0413,47.0745,47.0413,47.0579,26500.0
2015-04-23 13:25:00,56.73,56.73,56.7,56.72,19300.0,47.0662,47.0662,47.0413,47.0579,19300.0
2015-04-23 13:30:00,56.71,56.74,56.69,56.7,32200.0,47.0496,47.0745,47.033,47.0413,32200.0
2015-04-23 13:35:00,56.7,56.71,56.66,56.68,23500.0,47.0413,47.0496,47.0081,47.0247,23500.0
2015-04-23 13:40:00,56.67,56.72,56.67,56.7,29900.0,47.0164,47.0579,47.0164,47.0413,29900.0
2015-04-23 13:45:00,56.71,56.74,56.7,56.73,47800.0,47.0496,47.0745,47.0413,47.0662,47800.0
2015-04-23 13:50:00,56.73,56.74,56.71,56.73,44300.0,47.0662,47.0745,47.0496,47.0662,44300.0
2015-04-23 13:55:00,56.72,56.77,56.71,56.76,19800.0,47.0579,47.0993,47.0496,47.091,19800.0
2015-04-23 14:00:00,56.76,56.77,56.72,56.76,72300.0,47.091,47.0993,47.0579,47.091,72300.0
2015-04-23 14:05:00,56.76,56.78,56.73,56.76,55200.0,47.091,47.1076,47.0662,47.091,55200.0
2015-04-23 14:10:00,56.76,56.77,56.72,56.73,43200.0,47.091,47.0993,47.0579,47.0662,43200.0
2015-04-23 14:15:00,56.73,56.74,56.7,56.73,38300.0,47.0662,47.0745,47.0413,47.0662,38300.0
2015-04-23 14:20:00,56.73,56.75,56.7,56.7,49000.0,47.0662,47.0827,47.0413,47.0413,49000.0
2015-04-23 14:25:00,56.7,56.71,56.69,56.71,30000.0,47.0413,47.0496,47.033,47.0496,30000.0
2015-04-23 14:30:00,56.71,56.73,56.7,56.7,18600.0,47.0496,47.0662,47.0413,47.0413,18600.0
2015-04-23 14:35:00,56.7,56.72,56.67,56.68,63600.0,47.0413,47.0579,47.0164,47.0247,63600.0
2015-04-23 14:40:00,56.68,56.7,56.67,56.69,42100.0,47.0247,47.0413,47.0164,47.033,42100.0
2015-04-23 14:45:00,56.69,56.7,56.67,56.7,22800.0,47.033,47.0413,47.0164,47.0413,22800.0
2015-04-23 14:50:00,56.69,56.7,56.65,56.68,31100.0,47.033,47.0413,46.9998,47.0247,31100.0
2015-04-23 14:55:00,56.68,56.71,56.68,56.7,50000.0,47.0247,47.0496,47.0247,47.0413,50000.0
2015-04-23 15:00:00,56.69,56.73,56.69,56.72,45900.0,47.033,47.0662,47.033,47.0579,45900.0
2015-04-23 15:05:00,56.72,56.75,56.71,56.73,54900.0,47.0579,47.0827,47.0496,47.0662,54900.0
2015-04-23 15:10:00,56.73,56.78,56.73,56.77,105200.0,47.0662,47.1076,47.0662,47.0993,105200.0
2015-04-23 15:15:00,56.76,56.79,56.75,56.75,128700.0,47.091,47.1159,47.0827,47.0827,128700.0
2015-04-23 15:20:00,56.76,56.76,56.73,56.74,57300.0,47.091,47.091,47.0662,47.0745,57300.0
2015-04-23 15:25:00,56.74,56.77,56.74,56.76,41800.0,47.0745,47.0993,47.0745,47.091,41800.0
2015-04-23 15:30:00,56.76,56.76,56.7,56.71,31000.0,47.091,47.091,47.0413,47.0496,31000.0
2015-04-23 15:35:00,56.7,56.73,56.7,56.72,70600.0,47.0413,47.0662,47.0413,47.0579,70600.0
2015-04-23 15:40:00,56.72,56.74,56.64,56.65,84200.0,47.0579,47.0745,46.9915,46.9998,84200.0
2015-04-23 15:45:00,56.64,56.65,56.62,56.63,134600.0,46.9915,46.9998,46.9749,46.9832,134600.0
2015-04-23 15:50:00,56.62,56.62,56.58,56.59,189100.0,46.9749,46.9749,46.9417,46.95,189100.0
2015-04-23 15:55:00,56.58,56.59,56.55,56.56,259500.0,46.9417,46.95,46.9168,46.9251,259500.0
2015-04-24 09:30:00,56.52,56.58,56.35,56.35,240700.0,46.8919,46.9417,46.7509,46.7509,240700.0
2015-04-24 09:35:00,56.34,56.36,56.25,56.25,243000.0,46.7426,46.7592,46.6679,46.6679,243000.0
2015-04-24 09:40:00,56.25,56.26,56.19,56.21,304800.0,46.6679,46.6762,46.6181,46.6347,304800.0
2015-04-24 09:45:00,56.21,56.25,56.17,56.2,139600.0,46.6347,46.6679,46.6016,46.6264,139600.0
2015-04-24 09:50:00,56.21,56.3,56.21,56.21,140000.0,46.6347,46.7094,46.6347,46.6347,140000.0
2015-04-24 09:55:00,56.21,56.31,56.21,56.29,107400.0,46.6347,46.7177,46.6347,46.7011,107400.0
2015-04-24 10:00:00,56.3,56.3,56.23,56.23,50300.0,46.7094,46.7094,46.6513,46.6513,50300.0
2015-04-24 10:05:00,56.21,56.26,56.16,56.25,109500.0,46.6347,46.6762,46.5933,46.6679,109500.0
2015-04-24 10:10:00,56.25,56.27,56.23,56.25,76600.0,46.6679,46.6845,46.6513,46.6679,76600.0
2015-04-24 10:15:00,56.25,56.27,56.21,56.23,217700.0,46.6679,46.6845,46.6347,46.6513,217700.0
2015-04-24 10:20:00,56.23,56.3,56.22,56.28,23800.0,46.6513,46.7094,46.643,46.6928,23800.0
2015-04-24 10:25:00,56.28,56.32,56.28,56.31,62800.0,46.6928,46.726,46.6928,46.7177,62800.0
2015-04-24 10:30:00,56.31,56.32,56.27,56.28,49400.0,46.7177,46.726,46.6845,46.6928,49400.0
2015-04-24 10:35:00,56.29,56.29,56.24,56.25,21100.0,46.7011,46.7011,46.6596,46.6679,21100.0
2015-04-24 10:40:00,56.25,56.29,56.23,56.27,39800.0,46.6679,46.7011,46.6513,46.6845,39800.0
2015-04-24 10:45:00,56.26,56.27,56.22,56.23,26600.0,46.6762,46.6845,46.643,46.6513,26600.0
2015-04-24 10:50:00,56.23,56.25,56.22,56.22,32800.0,46.6513,46.6679,46.643,46.643,32800.0
2015-04-24 10:55:00,56.22,56.26,56.22,56.26,72500.0,46.643,46.6762,46.643,46.6762,72500.0
2015-04-24 11:00:00,56.26,56.27,56.24,56.26,15100.0,46.6762,46.6845,46.6596,46.6762,15100.0
2015-04-24 11:05:00,56.27,56.29,56.26,56.27,17800.0,46.6845,46.7011,46.6762,46.6845,17800.0
2015-04-24 11:10:00,56.27,56.3,56.26,56.3,109100.0,46.6845,46.7094,46.6762,46.7094,109100.0
2015-04-24 11:15:00,56.29,56.33,56.28,56.33,23000.0,46.7011,46.7343,46.6928,46.7343,23000.0
2015-04-24 11:20:00,56.34,56.34,56.3,56.33,52700.0,46.7426,46.7426,46.7094,46.7343,52700.0
2015-04-24 11:25:00,56.33,56.34,56.31,56.33,41700.0,46.7343,46.7426,46.7177,46.7343,41700.0
2015-04-24 11:30:00,56.34,56.35,56.33,56.34,33400.0,46.7426,46.7509,46.7343,46.7426,33400.0
2015-04-24 11:35:00,56.33,56.37,56.33,56.35,23700.0,46.7343,46.7675,46.7343,46.7509,23700.0
2015-04-24 11:40:00,56.36,56.37,56.31,56.31,39300.0,46.7592,46.7675,46.7177,46.7177,39300.0
2015-04-24 11:45:00,56.31,56.32,56.3,56.3,30900.0,46.7177,46.726,46.7094,46.7094,30900.0
2015-04-24 11:50:00,56.3,56.3,56.27,56.29,18800.0,46.7094,46.7094,46.6845,46.7011,18800.0
2015-04-24 11:55:00,56.29,56.33,56.29,56.32,17600.0,46.7011,46.7343,46.7011,46.726,17600.0
2015-04-24 12:00:00,56.33,56.35,56.32,56.34,19200.0,46.7343,46.7509,46.726,46.7426,19200.0
2015-04-24 12:05:00,56.34,56.37,56.33,56.35,13000.0,46.7426,46.7675,46.7343,46.7509,13000.0
2015-04-24 12:10:00,56.35,56.35,56.34,56.35,6900.0,46.7509,46.7509,46.7426,46.7509,6900.0
2015-04-24 12:15:00,56.36,56.36,56.34,56.34,15200.0,46.7592,46.7592,46.7426,46.7426,15200.0
2015-04-24 12:20:00,56.34,56.37,56.33,56.36,248900.0,46.7426,46.7675,46.7343,46.7592,248900.0
2015-04-24 12:25:00,56.36,56.37,56.35,56.36,15500.0,46.7592,46.7675,46.7509,46.7592,15500.0
2015-04-24 12:30:00,56.35,56.39,56.34,56.39,23300.0,46.7509,46.7841,46.7426,46.7841,23300.0
2015-04-24 12:35:00,56.38,56.38,56.33,56.36,51800.0,46.7758,46.7758,46.7343,46.7592,51800.0
2015-04-24 12:40:00,56.36,56.36,56.33,56.36,59500.0,46.7592,46.7592,46.7343,46.7592,59500.0
2015-04-24 12:45:00,56.35,56.35,56.32,56.32,42600.0,46.7509,46.7509,46.726,46.726,42600.0
2015-04-24 12:50:00,56.32,56.34,56.32,56.34,8900.0,46.726,46.7426,46.726,46.7426,8900.0
2015-04-24 12:55:00,56.33,56.33,56.31,56.31,28200.0,46.7343,46.7343,46.7177,46.7177,28200.0
2015-04-24 13:00:00,56.31,56.31,56.3,56.31,20400.0,46.7177,46.7177,46.7094,46.7177,20400.0
2015-04-24 13:05:00,56.3,56.31,56.27,56.3,28300.0,46.7094,46.7177,46.6845,46.7094,28300.0
2015-04-24 13:10:00,56.31,56.31,56.29,56.3,5900.0,46.7177,46.7177,46.7011,46.7094,5900.0
2015-04-24 13:15:00,56.3,56.32,56.29,56.32,30800.0,46.7094,46.726,46.7011,46.726,30800.0
2015-04-24 13:20:00,56.32,56.33,56.3,56.33,32100.0,46.726,46.7343,46.7094,46.7343,32100.0
2015-04-24 13:25:00,56.33,56.34,56.32,56.32,3600.0,46.7343,46.7426,46.726,46.726,3600.0
2015-04-24 13:30:00,56.33,56.33,56.31,56.31,10000.0,46.7343,46.7343,46.7177,46.7177,10000.0
2015-04-24 13:35:00,56.31,56.32,56.29,56.31,13400.0,46.7177,46.726,46.7011,46.7177,13400.0
2015-04-24 13:40:00,56.31,56.33,56.3,56.32,10000.0,46.7177,46.7343,46.7094,46.726,10000.0
2015-04-24 13:45:00,56.32,56.35,56.31,56.33,16600.0,46.726,46.7509,46.7177,46.7343,16600.0
2015-04-24 13:50:00,56.32,56.33,56.32,56.33,4400.0,46.726,46.7343,46.726,46.7343,4400.0
2015-04-24 13:55:00,56.33,56.34,56.32,56.32,11200.0,46.7343,46.7426,46.726,46.726,11200.0
2015-04-24 14:00:00,56.33,56.35,56.32,56.33,12800.0,46.7343,46.7509,46.726,46.7343,12800.0
2015-04-24 14:05:00,56.33,56.33,56.31,56.32,43900.0,46.7343,46.7343,46.7177,46.726,43900.0
2015-04-24 14:10:00,56.32,56.33,56.32,56.32,9100.0,46.726,46.7343,46.726,46.726,9100.0
2015-04-24 14:15:00,56.32,56.33,56.29,56.3,25500.0,46.726,46.7343,46.7011,46.7094,25500.0
2015-04-24 14:20:00,56.3,56.32,56.29,56.32,40800.0,46.7094,46.726,46.7011,46.726,40800.0
2015-04-24 14:25:00,56.31,56.32,56.29,56.32,32800.0,46.7177,46.726,46.7011,46.726,32800.0
2015-04-24 14:30:00,56.32,56.32,56.29,56.3,43500.0,46.726,46.726,46.7011,46.7094,43500.0
2015-04-24 14:35:00,56.29,56.32,56.28,56.32,11300.0,46.7011,46.726,46.6928,46.726,11300.0
2015-04-24 14:40:00,56.32,56.32,56.3,56.32,20300.0,46.726,46.726,46.7094,46.726,20300.0
2015-04-24 14:45:00,56.32,56.33,56.29,56.3,36500.0,46.726,46.7343,46.7011,46.7094,36500.0
2015-04-24 14:50:00,56.3,56.32,56.25,56.28,52400.0,46.7094,46.726,46.6679,46.6928,52400.0
2015-04-24 14:55:00,56.28,56.28,56.25,56.27,47700.0,46.6928,46.6928,46.6679,46.6845,47700.0
2015-04-24 15:00:00,56.27,56.29,56.26,56.28,45100.0,46.6845,46.7011,46.6762,46.6928,45100.0
2015-04-24 15:05:00,56.27,56.29,56.26,56.28,28000.0,46.6845,46.7011,46.6762,46.6928,28000.0
2015-04-24 15:10:00,56.28,56.31,56.27,56.3,89600.0,46.6928,46.7177,46.6845,46.7094,89600.0
2015-04-24 15:15:00,56.29,56.31,56.27,56.28,44800.0,46.7011,46.7177,46.6845,46.6928,44800.0
2015-04-24 15:20:00,56.28,56.29,56.25,56.27,216600.0,46.6928,46.7011,46.6679,46.6845,216600.0
2015-04-24 15:25:00,56.27,56.29,56.26,56.29,63600.0,46.6845,46.7011,46.6762,46.7011,63600.0
2015-04-24 15:30:00,56.29,56.3,56.27,56.29,215100.0,46.7011,46.7094,46.6845,46.7011,215100.0
2015-04-24 15:35:00,56.29,56.34,56.29,56.31,66200.0,46.7011,46.7426,46.7011,46.7177,66200.0
2015-04-24 15:40:00,56.31,56.33,56.3,56.3,59900.0,46.7177,46.7343,46.7094,46.7094,59900.0
2015-04-24 15:45:00,56.31,56.33,56.31,56.32,114900.0,46.7177,46.7343,46.7177,46.726,114900.0
2015-04-24 15:50:00,56.32,56.33,56.3,56.33,204600.0,46.726,46.7343,46.7094,46.7343,204600.0
2015-04-24 15:55:00,56.33,56.33,56.3,56.31,261700.0,46.7343,46.7343,46.7094,46.7177,261700.0
2015-04-27 09:30:00,56.45,56.53,56.39,56.42,362900.0,46.8339,46.9002,46.7841,46.809,362900.0
2015-04-27 09:35:00,56.43,56.43,56.29,56.34,127800.0,46.8173,46.8173,46.7011,46.7426,127800.0
2015-04-27 09:40:00,56.34,56.41,56.32,56.39,261600.0,46.7426,46.8007,46.726,46.7841,261600.0
2015-04-27 09:45:00,56.39,56.4,56.33,56.38,156100.0,46.7841,46.7924,46.7343,46.7758,156100.0
2015-04-27 09:50:00,56.39,56.47,56.39,56.44,177800.0,46.7841,46.8504,46.7841,46.8256,177800.0
2015-04-27 09:55:00,56.45,56.52,56.45,56.48,105300.0,46.8339,46.8919,46.8339,46.8587,105300.0
2015-04-27 10:00:00,56.49,56.51,56.46,56.49,49000.0,46.867,46.8836,46.8422,46.867,49000.0
2015-04-27 10:05:00,56.49,56.5,56.46,56.48,49600.0,46.867,46.8753,46.8422,46.8587,49600.0
2015-04-27 10:10:00,56.48,56.49,56.45,56.48,71900.0,46.8587,46.867,46.8339,46.8587,71900.0
2015-04-27 10:15:00,56.48,56.53,56.48,56.52,101100.0,46.8587,46.9002,46.8587,46.8919,101100.0
2015-04-27 10:20:00,56.51,56.52,56.49,56.51,18500.0,46.8836,46.8919,46.867,46.8836,18500.0
2015-04-27 10:25:00,56.52,56.53,56.49,56.5,13300.0,46.8919,46.9002,46.867,46.8753,13300.0
2015-04-27 10:30:00,56.5,56.52,56.49,56.51,8700.0,46.8753,46.8919,46.867,46.8836,8700.0
2015-04-27 10:35:00,56.51,56.51,56.44,56.46,84900.0,46.8836,46.8836,46.8256,46.8422,84900.0
2015-04-27 10:40:00,56.47,56.49,56.45,56.49,106500.0,46.8504,46.867,46.8339,46.867,106500.0
2015-04-27 10:45:00,56.49,56.49,56.44,56.46,39900.0,46.867,46.867,46.8256,46.8422,39900.0
2015-04-27 10:50:00,56.45,56.45,56.37,56.41,62800.0,46.8339,46.8339,46.7675,46.8007,62800.0
2015-04-27 10:55:00,56.41,56.41,56.35,56.4,83500.0,46.8007,46.8007,46.7509,46.7924,83500.0
2015-04-27 11:00:00,56.39,56.43,56.38,56.4,50800.0,46.7841,46.8173,46.7758,46.7924,50800.0
2015-04-27 11:05:00,56.4,56.4,56.34,56.37,312700.0,46.7924,46.7924,46.7426,46.7675,312700.0
2015-04-27 11:10:00,56.38,56.43,56.37,56.42,28900.0,46.7758,46.8173,46.7675,46.809,28900.0
2015-04-27 11:15:00,56.42,56.45,56.4,56.44,16200.0,46.809,46.8339,46.7924,46.8256,16200.0
2015-04-27 11:20:00,56.44,56.5,56.43,56.48,19300.0,46.8256,46.8753,46.8173,46.8587,19300.0
2015-04-27 11:25:00,56.48,56.49,56.45,56.48,36400.0,46.8587,46.867,46.8339,46.8587,36400.0
2015-04-27 11:30:00,56.48,56.54,56.47,56.53,62300.0,46.8587,46.9085,46.8504,46.9002,62300.0
2015-04-27 11:35:00,56.53,56.54,56.51,56.53,66200.0,46.9002,46.9085,46.8836,46.9002,66200.0
2015-04-27 11:40:00,56.52,56.54,56.52,56.53,197500.0,46.8919,46.9085,46.8919,46.9002,197500.0
2015-04-27 11:45:00,56.53,56.54,56.47,56.49,184000.0,46.9002,46.9085,46.8504,46.867,184000.0
2015-04-27 11:50:00,56.49,56.51,56.47,56.5,33400.0,46.867,46.8836,46.8504,46.8753,33400.0
2015-04-27 11:55:00,56.49,56.52,56.45,56.51,78100.0,46.867,46.8919,46.8339,46.8836,78100.0
2015-04-27 12:00:00,56.51,56.53,56.49,56.52,17300.0,46.8836,46.9002,46.867,46.8919,17300.0
2015-04-27 12:05:00,56.52,56.53,56.49,56.51,23200.0,46.8919,46.9002,46.867,46.8836,23200.0
2015-04-27 12:10:00,56.51,56.51,56.46,56.48,62700.0,46.8836,46.8836,46.8422,46.8587,62700.0
2015-04-27 12:15:00,56.48,56.48,56.39,56.39,256100.0,46.8587,46.8587,46.7841,46.7841,256100.0
2015-04-27 12:20:00,56.39,56.42,56.39,56.41,60400.0,46.7841,46.809,46.7841,46.8007,60400.0
2015-04-27 12:25:00,56.41,56.43,56.4,56.41,28300.0,46.8007,46.8173,46.7924,46.8007,28300.0
2015-04-27 12:30:00,56.41,56.42,56.38,56.4,24900.0,46.8007,46.809,46.7758,46.7924,24900.0
2015-04-27 12:35:00,56.41,56.44,56.4,56.43,16600.0,46.8007,46.8256,46.7924,46.8173,16600.0
2015-04-27 12:40:00,56.42,56.43,56.4,56.41,62200.0,46.809,46.8173,46.7924,46.8007,62200.0
2015-04-27 12:45:00,56.4,56.4,56.37,56.39,77600.0,46.7924,46.7924,46.7675,46.7841,77600.0
2015-04-27 12:50:00,56.39,56.39,56.32,56.35,67800.0,46.7841,46.7841,46.726,46.7509,67800.0
2015-04-27 12:55:00,56.35,56.38,56.34,56.38,24800.0,46.7509,46.7758,46.7426,46.7758,24800.0
2015-04-27 13:00:00,56.37,56.41,56.36,56.4,260300.0,46.7675,46.8007,46.7592,46.7924,260300.0
2015-04-27 13:05:00,56.4,56.42,56.39,56.41,343900.0,46.7924,46.809,46.7841,46.8007,343900.0
2015-04-27 13:10:00,56.42,56.42,56.35,56.36,21800.0,46.809,46.809,46.7509,46.7592,21800.0
2015-04-27 13:15:00,56.35,56.36,56.31,56.32,162200.0,46.7509,46.7592,46.7177,46.726,162200.0
2015-04-27 13:20:00,56.32,56.33,56.26,56.31,257200.0,46.726,46.7343,46.6762,46.7177,257200.0
2015-04-27 13:25:00,56.31,56.38,56.29,56.37,189300.0,46.7177,46.7758,46.7011,46.7675,189300.0
2015-04-27 13:30:00,56.37,56.38,56.34,56.36,43500.0,46.7675,46.7758,46.7426,46.7592,43500.0
2015-04-27 13:35:00,56.36,56.42,56.35,56.4,14900.0,46.7592,46.809,46.7509,46.7924,14900.0
2015-04-27 13:40:00,56.4,56.42,56.38,56.39,253600.0,46.7924,46.809,46.7758,46.7841,253600.0
2015-04-27 13:45:00,56.4,56.44,56.38,56.39,190600.0,46.7924,46.8256,46.7758,46.7841,190600.0
2015-04-27 13:50:00,56.4,56.4,56.36,56.37,115500.0,46.7924,46.7924,46.7592,46.7675,115500.0
2015-04-27 13:55:00,56.37,56.4,56.36,56.38,19800.0,46.7675,46.7924,46.7592,46.7758,19800.0
2015-04-27 14:00:00,56.39,56.4,56.36,56.37,67700.0,46.7841,46.7924,46.7592,46.7675,67700.0
2015-04-27 14:05:00,56.38,56.39,56.35,56.36,31900.0,46.7758,46.7841,46.7509,46.7592,31900.0
2015-04-27 14:10:00,56.36,56.37,56.34,56.34,14300.0,46.7592,46.7675,46.7426,46.7426,14300.0
2015-04-27 14:15:00,56.35,56.38,56.32,56.38,28300.0,46.7509,46.7758,46.726,46.7758,28300.0
2015-04-27 14:20:00,56.37,56.4,56.36,56.37,25600.0,46.7675,46.7924,46.7592,46.7675,25600.0
2015-04-27 14:25:00,56.38,56.41,56.37,56.4,22000.0,46.7758,46.8007,46.7675,46.7924,22000.0
2015-04-27 14:30:00,56.4,56.41,56.34,56.37,44200.0,46.7924,46.8007,46.7426,46.7675,44200.0
2015-04-27 14:35:00,56.37,56.38,56.29,56.3,51200.0,46.7675,46.7758,46.7011,46.7094,51200.0
2015-04-27 14:40:00,56.29,56.37,56.29,56.35,45900.0,46.7011,46.7675,46.7011,46.7509,45900.0
2015-04-27 14:45:00,56.35,56.36,56.33,56.35,233700.0,46.7509,46.7592,46.7343,46.7509,233700.0
2015-04-27 14:50:00,56.34,56.36,56.31,56.35,31800.0,46.7426,46.7592,46.7177,46.7509,31800.0
2015-04-27 14:55:00,56.36,56.39,56.33,56.36,44000.0,46.7592,46.7841,46.7343,46.7592,44000.0
2015-04-27 15:00:00,56.37,56.41,56.35,56.4,196200.0,46.7675,46.8007,46.7509,46.7924,196200.0
2015-04-27 15:05:00,56.39,56.4,56.36,56.38,47500.0,46.7841,46.7924,46.7592,46.7758,47500.0
2015-04-27 15:10:00,56.39,56.41,56.35,56.36,122600.0,46.7841,46.8007,46.7509,46.7592,122600.0
2015-04-27 15:15:00,56.36,56.37,56.25,56.26,299400.0,46.7592,46.7675,46.6679,46.6762,299400.0
2015-04-27 15:20:00,56.26,56.31,56.25,56.3,98000.0,46.6762,46.7177,46.6679,46.7094,98000.0
2015-04-27 15:25:00,56.3,56.33,56.28,56.3,69200.0,46.7094,46.7343,46.6928,46.7094,69200.0
2015-04-27 15:30:00,56.3,56.3,56.25,56.26,112600.0,46.7094,46.7094,46.6679,46.6762,112600.0
2015-04-27 15:35:00,56.26,56.31,56.25,56.3,91900.0,46.6762,46.7177,46.6679,46.7094,91900.0
2015-04-27 15:40:00,56.3,56.31,56.27,56.3,113400.0,46.7094,46.7177,46.6845,46.7094,113400.0
2015-04-27 15:45:00,56.29,56.29,56.22,56.27,196500.0,46.7011,46.7011,46.643,46.6845,196500.0
2015-04-27 15:50:00,56.27,56.28,56.25,56.27,219200.0,46.6845,46.6928,46.6679,46.6845,219200.0
2015-04-27 15:55:00,56.26,56.3,56.25,56.29,304300.0,46.6762,46.7094,46.6679,46.7011,304300.0
2015-04-28 09:30:00,56.15,56.22,56.09,56.21,180600.0,46.585,46.643,46.5352,46.6347,180600.0
2015-04-28 09:35:00,56.21,56.25,56.14,56.18,217800.0,46.6347,46.6679,46.5767,46.6098,217800.0
2015-04-28 09:40:00,56.18,56.24,56.16,56.18,147400.0,46.6098,46.6596,46.5933,46.6098,147400.0
2015-04-28 09:45:00,56.17,56.21,56.08,56.08,183500.0,46.6016,46.6347,46.5269,46.5269,183500.0
2015-04-28 09:50:00,56.09,56.18,56.09,56.16,180900.0,46.5352,46.6098,46.5352,46.5933,180900.0
2015-04-28 09:55:00,56.15,56.17,56.12,56.13,77400.0,46.585,46.6016,46.5601,46.5684,77400.0
2015-04-28 10:00:00,56.12,56.12,56.03,56.06,243200.0,46.5601,46.5601,46.4854,46.5103,243200.0
2015-04-28 10:05:00,56.06,56.07,55.93,55.93,750000.0,46.5103,46.5186,46.4024,46.4024,750000.0
2015-04-28 10:10:00,55.93,55.93,55.79,55.79,204600.0,46.4024,46.4024,46.2863,46.2863,204600.0
2015-04-28 10:15:00,55.79,55.89,55.79,55.87,382700.0,46.2863,46.3692,46.2863,46.3527,382700.0
2015-04-28 10:20:00,55.88,55.96,55.87,55.96,93100.0,46.361,46.4273,46.3527,46.4273,93100.0
2015-04-28 10:25:00,55.96,55.99,55.93,55.97,92500.0,46.4273,46.4522,46.4024,46.4356,92500.0
2015-04-28 10:30:00,55.97,56.03,55.95,56.02,113800.0,46.4356,46.4854,46.419,46.4771,113800.0
2015-04-28 10:35:00,56.02,56.04,55.97,56.03,117000.0,46.4771,46.4937,46.4356,46.4854,117000.0
2015-04-28 10:40:00,56.04,56.12,56.01,56.11,111600.0,46.4937,46.5601,46.4688,46.5518,111600.0
2015-04-28 10:45:00,56.11,56.15,56.1,56.13,118500.0,46.5518,46.585,46.5435,46.5684,118500.0
2015-04-28 10:50:00,56.14,56.16,56.08,56.08,226100.0,46.5767,46.5933,46.5269,46.5269,226100.0
2015-04-28 10:55:00,56.08,56.13,56.07,56.12,53300.0,46.5269,46.5684,46.5186,46.5601,53300.0
2015-04-28 11:00:00,56.13,56.25,56.12,56.25,102200.0,46.5684,46.6679,46.5601,46.6679,102200.0
2015-04-28 11:05:00,56.25,56.25,56.17,56.18,43800.0,46.6679,46.6679,46.6016,46.6098,43800.0
2015-04-28 11:10:00,56.19,56.25,56.18,56.19,39500.0,46.6181,46.6679,46.6098,46.6181,39500.0
2015-04-28 11:15:00,56.2,56.2,56.15,56.19,21700.0,46.6264,46.6264,46.585,46.6181,21700.0
2015-04-28 11:20:00,56.19,56.2,56.14,56.15,79500.0,46.6181,46.6264,46.5767,46.585,79500.0
2015-04-28 11:25:00,56.15,56.2,56.13,56.13,26100.0,46.585,46.6264,46.5684,46.5684,26100.0
2015-04-28 11:30:00,56.13,56.19,56.13,56.19,35500.0,46.5684,46.6181,46.5684,46.6181,35500.0
2015-04-28 11:35:00,56.19,56.28,56.19,56.22,59400.0,46.6181,46.6928,46.6181,46.643,59400.0
2015-04-28 11:40:00,56.22,56.22,56.14,56.16,46000.0,46.643,46.643,46.5767,46.5933,46000.0
2015-04-28 11:45:00,56.15,56.23,56.14,56.23,66200.0,46.585,46.6513,46.5767,46.6513,66200.0
2015-04-28 11:50:00,56.23,56.24,56.2,56.21,32000.0,46.6513,46.6596,46.6264,46.6347,32000.0
2015-04-28 11:55:00,56.21,56.22,56.17,56.2,31000.0,46.6347,46.643,46.6016,46.6264,31000.0
2015-04-28 12:00:00,56.21,56.21,56.13,56.15,30800.0,46.6347,46.6347,46.5684,46.585,30800.0
2015-04-28 12:05:00,56.16,56.21,56.15,56.21,27000.0,46.5933,46.6347,46.585,46.6347,27000.0
2015-04-28 12:10:00,56.21,56.22,56.18,56.2,81100.0,46.6347,46.643,46.6098,46.6264,81100.0
2015-04-28 12:15:00,56.21,56.22,56.16,56.16,23500.0,46.6347,46.643,46.5933,46.5933,23500.0
2015-04-28 12:20:00,56.16,56.18,56.14,56.17,105000.0,46.5933,46.6098,46.5767,46.6016,105000.0
2015-04-28 12:25:00,56.17,56.21,56.17,56.18,101400.0,46.6016,46.6347,46.6016,46.6098,101400.0
2015-04-28 12:30:00,56.18,56.23,56.18,56.2,33400.0,46.6098,46.6513,46.6098,46.6264,33400.0
2015-04-28 12:35:00,56.2,56.22,56.17,56.17,49000.0,46.6264,46.643,46.6016,46.6016,49000.0
2015-04-28 12:40:00,56.17,56.22,56.17,56.22,70700.0,46.6016,46.643,46.6016,46.643,70700.0
2015-04-28 12:45:00,56.23,56.24,56.21,56.21,48900.0,46.6513,46.6596,46.6347,46.6347,48900.0
2015-04-28 12:50:00,56.21,56.29,56.2,56.27,58800.0,46.6347,46.7011,46.6264,46.6845,58800.0
2015-04-28 12:55:00,56.27,56.29,56.24,56.25,31700.0,46.6845,46.7011,46.6596,46.6679,31700.0
2015-04-28 13:00:00,56.25,56.26,56.23,56.26,12800.0,46.6679,46.6762,46.6513,46.6762,12800.0
2015-04-28 13:05:00,56.25,56.28,56.25,56.25,22100.0,46.6679,46.6928,46.6679,46.6679,22100.0
2015-04-28 13:10:00,56.26,56.28,56.24,56.27,27000.0,46.6762,46.6928,46.6596,46.6845,27000.0
2015-04-28 13:15:00,56.27,56.29,56.25,56.27,26700.0,46.6845,46.7011,46.6679,46.6845,26700.0
2015-04-28 13:20:00,56.26,56.3,56.25,56.28,22400.0,46.6762,46.7094,46.6679,46.6928,22400.0
2015-04-28 13:25:00,56.28,56.28,56.24,56.24,25400.0,46.6928,46.6928,46.6596,46.6596,25400.0
2015-04-28 13:30:00,56.25,56.26,56.22,56.26,45000.0,46.6679,46.6762,46.643,46.6762,45000.0
2015-04-28 13:35:00,56.25,56.27,56.23,56.26,45300.0,46.6679,46.6845,46.6513,46.6762,45300.0
2015-04-28 13:40:00,56.27,56.31,56.26,56.3,91300.0,46.6845,46.7177,46.6762,46.7094,91300.0
2015-04-28 13:45:00,56.3,56.33,56.3,56.32,17500.0,46.7094,46.7343,46.7094,46.726,17500.0
2015-04-28 13:50:00,56.32,56.33,56.29,56.31,43400.0,46.726,46.7343,46.7011,46.7177,43400.0
2015-04-28 13:55:00,56.31,56.33,56.3,56.3,17500.0,46.7177,46.7343,46.7094,46.7094,17500.0
2015-04-28 14:00:00,56.3,56.3,56.22,56.24,67000.0,46.7094,46.7094,46.643,46.6596,67000.0
2015-04-28 14:05:00,56.24,56.26,56.23,56.26,37800.0,46.6596,46.6762,46.6513,46.6762,37800.0
2015-04-28 14:10:00,56.25,56.28,56.24,56.24,38000.0,46.6679,46.6928,46.6596,46.6596,38000.0
2015-04-28 14:15:00,56.24,56.26,56.22,56.23,23800.0,46.6596,46.6762,46.643,46.6513,23800.0
2015-04-28 14:20:00,56.23,56.23,56.19,56.21,28300.0,46.6513,46.6513,46.6181,46.6347,28300.0
2015-04-28 14:25:00,56.21,56.24,56.2,56.24,21400.0,46.6347,46.6596,46.6264,46.6596,21400.0
2015-04-28 14:30:00,56.23,56.26,56.19,56.26,30700.0,46.6513,46.6762,46.6181,46.6762,30700.0
2015-04-28 14:35:00,56.25,56.27,56.22,56.27,18600.0,46.6679,46.6845,46.643,46.6845,18600.0
2015-04-28 14:40:00,56.26,56.29,56.26,56.27,25800.0,46.6762,46.7011,46.6762,46.6845,25800.0
2015-04-28 14:45:00,56.28,56.28,56.25,56.26,12500.0,46.6928,46.6928,46.6679,46.6762,12500.0
2015-04-28 14:50:00,56.26,56.27,56.25,56.27,24600.0,46.6762,46.6845,46.6679,46.6845,24600.0
2015-04-28 14:55:00,56.27,56.28,56.25,56.27,13200.0,46.6845,46.6928,46.6679,46.6845,13200.0
2015-04-28 15:00:00,56.27,56.31,56.26,56.3,45500.0,46.6845,46.7177,46.6762,46.7094,45500.0
2015-04-28 15:05:00,56.3,56.35,56.29,56.34,104100.0,46.7094,46.7509,46.7011,46.7426,104100.0
2015-04-28 15:10:00,56.34,56.36,56.32,56.34,37900.0,46.7426,46.7592,46.726,46.7426,37900.0
2015-04-28 15:15:00,56.34,56.36,56.33,56.33,21900.0,46.7426,46.7592,46.7343,46.7343,21900.0
2015-04-28 15:20:00,56.33,56.36,56.32,56.34,44100.0,46.7343,46.7592,46.726,46.7426,44100.0
2015-04-28 15:25:00,56.35,56.35,56.32,56.34,122000.0,46.7509,46.7509,46.726,46.7426,122000.0
2015-04-28 15:30:00,56.34,56.37,56.34,56.37,263400.0,46.7426,46.7675,46.7426,46.7675,263400.0
2015-04-28 15:35:00,56.37,56.37,56.35,56.36,203600.0,46.7675,46.7675,46.7509,46.7592,203600.0
2015-04-28 15:40:00,56.36,56.37,56.33,56.35,130200.0,46.7592,46.7675,46.7343,46.7509,130200.0
2015-04-28 15:45:00,56.35,56.36,56.29,56.31,126900.0,46.7509,46.7592,46.7011,46.7177,126900.0
2015-04-28 15:50:00,56.31,56.38,56.3,56.36,200300.0,46.7177,46.7758,46.7094,46.7592,200300.0
2015-04-28 15:55:00,56.36,56.42,56.35,56.42,326100.0,46.7592,46.809,46.7509,46.809,326100.0
2015-04-29 09:30:00,56.63,56.63,55.79,56.24,454100.0,46.9832,46.9832,46.2863,46.6596,454100.0
2015-04-29 09:35:00,56.25,56.25,56.13,56.2,255000.0,46.6679,46.6679,46.5684,46.6264,255000.0
2015-04-29 09:40:00,56.19,56.22,56.14,56.21,440100.0,46.6181,46.643,46.5767,46.6347,440100.0
2015-04-29 09:45:00,56.21,56.29,56.21,56.23,153300.0,46.6347,46.7011,46.6347,46.6513,153300.0
2015-04-29 09:50:00,56.23,56.27,56.17,56.22,122700.0,46.6513,46.6845,46.6016,46.643,122700.0
2015-04-29 09:55:00,56.21,56.21,56.11,56.11,108700.0,46.6347,46.6347,46.5518,46.5518,108700.0
2015-04-29 10:00:00,56.12,56.2,56.1,56.12,176600.0,46.5601,46.6264,46.5435,46.5601,176600.0
2015-04-29 10:05:00,56.11,56.14,56.0,56.05,128700.0,46.5518,46.5767,46.4605,46.502,128700.0
2015-04-29 10:10:00,56.06,56.08,56.0,56.06,139300.0,46.5103,46.5269,46.4605,46.5103,139300.0
2015-04-29 10:15:00,56.05,56.07,55.97,56.05,65400.0,46.502,46.5186,46.4356,46.502,65400.0
2015-04-29 10:20:00,56.05,56.08,55.96,56.0,136200.0,46.502,46.5269,46.4273,46.4605,136200.0
2015-04-29 10:25:00,56.0,56.05,56.0,56.03,454400.0,46.4605,46.502,46.4605,46.4854,454400.0
2015-04-29 10:30:00,56.03,56.18,56.01,56.18,189400.0,46.4854,46.6098,46.4688,46.6098,189400.0
2015-04-29 10:35:00,56.17,56.22,56.14,56.21,52600.0,46.6016,46.643,46.5767,46.6347,52600.0
2015-04-29 10:40:00,56.21,56.23,56.15,56.22,61400.0,46.6347,46.6513,46.585,46.643,61400.0
2015-04-29 10:45:00,56.23,56.23,56.15,56.18,107700.0,46.6513,46.6513,46.585,46.6098,107700.0
2015-04-29 10:50:00,56.17,56.2,56.14,56.15,74000.0,46.6016,46.6264,46.5767,46.585,74000.0
2015-04-29 10:55:00,56.14,56.21,56.11,56.17,97800.0,46.5767,46.6347,46.5518,46.6016,97800.0
2015-04-29 11:00:00,56.17,56.26,56.15,56.24,123800.0,46.6016,46.6762,46.585,46.6596,123800.0
2015-04-29 11:05:00,56.24,56.25,56.19,56.19,181100.0,46.6596,46.6679,46.6181,46.6181,181100.0
2015-04-29 11:10:00,56.19,56.21,56.15,56.17,70000.0,46.6181,46.6347,46.585,46.6016,70000.0
2015-04-29 11:15:00,56.17,56.22,56.17,56.22,53200.0,46.6016,46.643,46.6016,46.643,53200.0
2015-04-29 11:20:00,56.22,56.26,56.2,56.24,113000.0,46.643,46.6762,46.6264,46.6596,113000.0
2015-04-29 11:25:00,56.23,56.24,56.14,56.16,82500.0,46.6513,46.6596,46.5767,46.5933,82500.0
2015-04-29 11:30:00,56.17,56.18,56.09,56.11,99200.0,46.6016,46.6098,46.5352,46.5518,99200.0
2015-04-29 11:35:00,56.12,56.12,56.08,56.11,57500.0,46.5601,46.5601,46.5269,46.5518,57500.0
2015-04-29 11:40:00,56.11,56.14,56.09,56.1,48800.0,46.5518,46.5767,46.5352,46.5435,48800.0
2015-04-29 11:45:00,56.09,56.12,56.08,56.11,29800.0,46.5352,46.5601,46.5269,46.5518,29800.0
2015-04-29 11:50:00,56.11,56.15,56.11,56.14,50500.0,46.5518,46.585,46.5518,46.5767,50500.0
2015-04-29 11:55:00,56.15,56.15,56.1,56.12,28500.0,46.585,46.585,46.5435,46.5601,28500.0
2015-04-29 12:00:00,56.11,56.14,56.05,56.07,35400.0,46.5518,46.5767,46.502,46.5186,35400.0
2015-04-29 12:05:00,56.07,56.07,56.02,56.03,208400.0,46.5186,46.5186,46.4771,46.4854,208400.0
2015-04-29 12:10:00,56.02,56.03,55.94,55.97,205700.0,46.4771,46.4854,46.4107,46.4356,205700.0
2015-04-29 12:15:00,55.96,56.0,55.91,55.93,572300.0,46.4273,46.4605,46.3858,46.4024,572300.0
2015-04-29 12:20:00,55.93,55.98,55.92,55.98,72800.0,46.4024,46.4439,46.3941,46.4439,72800.0
2015-04-29 12:25:00,55.98,55.98,55.93,55.95,46700.0,46.4439,46.4439,46.4024,46.419,46700.0
2015-04-29 12:30:00,55.94,55.95,55.89,55.95,76600.0,46.4107,46.419,46.3692,46.419,76600.0
2015-04-29 12:35:00,55.95,55.98,55.93,55.94,84900.0,46.419,46.4439,46.4024,46.4107,84900.0
2015-04-29 12:40:00,55.93,55.99,55.91,55.98,39300.0,46.4024,46.4522,46.3858,46.4439,39300.0
2015-04-29 12:45:00,55.97,56.02,55.97,56.01,97600.0,46.4356,46.4771,46.4356,46.4688,97600.0
2015-04-29 12:50:00,56.01,56.02,55.98,55.99,26100.0,46.4688,46.4771,46.4439,46.4522,26100.0
2015-04-29 12:55:00,56.0,56.07,55.99,56.05,58800.0,46.4605,46.5186,46.4522,46.502,58800.0
2015-04-29 13:00:00,56.05,56.06,56.0,56.01,107000.0,46.502,46.5103,46.4605,46.4688,107000.0
2015-04-29 13:05:00,56.0,56.02,55.96,55.99,38000.0,46.4605,46.4771,46.4273,46.4522,38000.0
2015-04-29 13:10:00,55.99,56.02,55.96,56.02,17500.0,46.4522,46.4771,46.4273,46.4771,17500.0
2015-04-29 13:15:00,56.02,56.05,56.01,56.04,31700.0,46.4771,46.502,46.4688,46.4937,31700.0
2015-04-29 13:20:00,56.03,56.04,55.97,56.01,62600.0,46.4854,46.4937,46.4356,46.4688,62600.0
2015-04-29 13:25:00,56.02,56.03,55.98,56.0,32200.0,46.4771,46.4854,46.4439,46.4605,32200.0
2015-04-29 13:30:00,56.0,56.04,56.0,56.03,41600.0,46.4605,46.4937,46.4605,46.4854,41600.0
2015-04-29 13:35:00,56.04,56.1,56.02,56.1,56500.0,46.4937,46.5435,46.4771,46.5435,56500.0
2015-04-29 13:40:00,56.1,56.17,56.08,56.17,213100.0,46.5435,46.6016,46.5269,46.6016,213100.0
2015-04-29 13:45:00,56.17,56.18,56.14,56.16,102200.0,46.6016,46.6098,46.5767,46.5933,102200.0
2015-04-29 13:50:00,56.16,56.19,56.15,56.16,38500.0,46.5933,46.6181,46.585,46.5933,38500.0
2015-04-29 13:55:00,56.16,56.22,56.16,56.21,65800.0,46.5933,46.643,46.5933,46.6347,65800.0
2015-04-29 14:00:00,56.21,56.26,56.06,56.2,322700.0,46.6347,46.6762,46.5103,46.6264,322700.0
2015-04-29 14:05:00,56.21,56.27,56.13,56.17,111900.0,46.6347,46.6845,46.5684,46.6016,111900.0
2015-04-29 14:10:00,56.16,56.21,56.08,56.11,125600.0,46.5933,46.6347,46.5269,46.5518,125600.0
2015-04-29 14:15:00,56.11,56.24,56.09,56.21,155700.0,46.5518,46.6596,46.5352,46.6347,155700.0
2015-04-29 14:20:00,56.2,56.31,56.19,56.26,110000.0,46.6264,46.7177,46.6181,46.6762,110000.0
2015-04-29 14:25:00,56.26,56.28,56.21,56.25,73100.0,46.6762,46.6928,46.6347,46.6679,73100.0
2015-04-29 14:30:00,56.26,56.35,56.23,56.32,120900.0,46.6762,46.7509,46.6513,46.726,120900.0
2015-04-29 14:35:00,56.32,56.35,56.27,56.29,104800.0,46.726,46.7509,46.6845,46.7011,104800.0
2015-04-29 14:40:00,56.3,56.35,56.29,56.34,209700.0,46.7094,46.7509,46.7011,46.7426,209700.0
2015-04-29 14:45:00,56.33,56.34,56.25,56.26,141800.0,46.7343,46.7426,46.6679,46.6762,141800.0
2015-04-29 14:50:00,56.26,56.27,56.19,56.21,197100.0,46.6762,46.6845,46.6181,46.6347,197100.0
2015-04-29 14:55:00,56.21,56.23,56.19,56.2,70300.0,46.6347,46.6513,46.6181,46.6264,70300.0
2015-04-29 15:00:00,56.2,56.24,56.13,56.13,146400.0,46.6264,46.6596,46.5684,46.5684,146400.0
2015-04-29 15:05:00,56.14,56.15,56.09,56.13,56700.0,46.5767,46.585,46.5352,46.5684,56700.0
2015-04-29 15:10:00,56.12,56.16,56.06,56.16,103500.0,46.5601,46.5933,46.5103,46.5933,103500.0
2015-04-29 15:15:00,56.16,56.2,56.12,56.18,63700.0,46.5933,46.6264,46.5601,46.6098,63700.0
2015-04-29 15:20:00,56.17,56.2,56.16,56.17,49400.0,46.6016,46.6264,46.5933,46.6016,49400.0
2015-04-29 15:25:00,56.17,56.17,56.14,56.15,81900.0,46.6016,46.6016,46.5767,46.585,81900.0
2015-04-29 15:30:00,56.16,56.19,56.15,56.16,90600.0,46.5933,46.6181,46.585,46.5933,90600.0
2015-04-29 15:35:00,56.16,56.22,56.16,56.19,84800.0,46.5933,46.643,46.5933,46.6181,84800.0
2015-04-29 15:40:00,56.19,56.2,56.1,56.11,103500.0,46.6181,46.6264,46.5435,46.5518,103500.0
2015-04-29 15:45:00,56.11,56.14,56.08,56.14,103400.0,46.5518,46.5767,46.5269,46.5767,103400.0
2015-04-29 15:50:00,56.14,56.14,56.09,56.1,209500.0,46.5767,46.5767,46.5352,46.5435,209500.0
2015-04-29 15:55:00,56.1,56.16,56.09,56.13,351300.0,46.5435,46.5933,46.5352,46.5684,351300.0
2015-04-30 09:30:00,55.86,56.07,55.86,56.05,311300.0,46.3444,46.5186,46.3444,46.502,311300.0
2015-04-30 09:35:00,56.04,56.11,56.04,56.07,230500.0,46.4937,46.5518,46.4937,46.5186,230500.0
2015-04-30 09:40:00,56.07,56.09,55.95,55.96,396000.0,46.5186,46.5352,46.419,46.4273,396000.0
2015-04-30 09:45:00,55.95,56.01,55.94,55.96,172400.0,46.419,46.4688,46.4107,46.4273,172400.0
2015-04-30 09:50:00,55.96,55.96,55.81,55.94,238900.0,46.4273,46.4273,46.3029,46.4107,238900.0
2015-04-30 09:55:00,55.93,55.95,55.85,55.87,85700.0,46.4024,46.419,46.3361,46.3527,85700.0
2015-04-30 10:00:00,55.85,55.85,55.77,55.78,247300.0,46.3361,46.3361,46.2697,46.278,247300.0
2015-04-30 10:05:00,55.79,55.89,55.78,55.84,224500.0,46.2863,46.3692,46.278,46.3278,224500.0
2015-04-30 10:10:00,55.84,55.93,55.81,55.91,106700.0,46.3278,46.4024,46.3029,46.3858,106700.0
2015-04-30 10:15:00,55.92,55.92,55.82,55.85,158600.0,46.3941,46.3941,46.3112,46.3361,158600.0
2015-04-30 10:20:00,55.84,55.88,55.71,55.75,163200.0,46.3278,46.361,46.2199,46.2531,163200.0
2015-04-30 10:25:00,55.75,55.84,55.75,55.81,90600.0,46.2531,46.3278,46.2531,46.3029,90600.0
2015-04-30 10:30:00,55.81,55.87,55.8,55.85,76900.0,46.3029,46.3527,46.2946,46.3361,76900.0
2015-04-30 10:35:00,55.86,55.89,55.84,55.84,34600.0,46.3444,46.3692,46.3278,46.3278,34600.0
2015-04-30 10:40:00,55.83,55.88,55.81,55.84,210400.0,46.3195,46.361,46.3029,46.3278,210400.0
2015-04-30 10:45:00,55.83,55.94,55.83,55.88,63500.0,46.3195,46.4107,46.3195,46.361,63500.0
2015-04-30 10:50:00,55.89,55.91,55.85,55.86,53300.0,46.3692,46.3858,46.3361,46.3444,53300.0
2015-04-30 10:55:00,55.86,55.93,55.82,55.9,109700.0,46.3444,46.4024,46.3112,46.3775,109700.0
2015-04-30 11:00:00,55.9,56.02,55.89,56.02,120700.0,46.3775,46.4771,46.3692,46.4771,120700.0
2015-04-30 11:05:00,56.02,56.07,56.02,56.04,645700.0,46.4771,46.5186,46.4771,46.4937,645700.0
2015-04-30 11:10:00,56.04,56.07,56.02,56.03,578900.0,46.4937,46.5186,46.4771,46.4854,578900.0
2015-04-30 11:15:00,56.03,56.05,56.01,56.04,31800.0,46.4854,46.502,46.4688,46.4937,31800.0
2015-04-30 11:20:00,56.04,56.06,56.02,56.04,292800.0,46.4937,46.5103,46.4771,46.4937,292800.0
2015-04-30 11:25:00,56.04,56.06,56.0,56.03,68900.0,46.4937,46.5103,46.4605,46.4854,68900.0
2015-04-30 11:30:00,56.04,56.09,56.04,56.06,177500.0,46.4937,46.5352,46.4937,46.5103,177500.0
2015-04-30 11:35:00,56.06,56.06,55.99,56.01,42400.0,46.5103,46.5103,46.4522,46.4688,42400.0
2015-04-30 11:40:00,56.01,56.05,56.0,56.01,86400.0,46.4688,46.502,46.4605,46.4688,86400.0
2015-04-30 11:45:00,56.01,56.02,56.0,56.02,28100.0,46.4688,46.4771,46.4605,46.4771,28100.0
2015-04-30 11:50:00,56.01,56.02,55.96,56.0,68100.0,46.4688,46.4771,46.4273,46.4605,68100.0
2015-04-30 11:55:00,56.0,56.01,55.92,55.93,50200.0,46.4605,46.4688,46.3941,46.4024,50200.0
2015-04-30 12:00:00,55.93,55.96,55.92,55.94,37300.0,46.4024,46.4273,46.3941,46.4107,37300.0
2015-04-30 12:05:00,55.94,55.97,55.91,55.94,334700.0,46.4107,46.4356,46.3858,46.4107,334700.0
2015-04-30 12:10:00,55.95,55.97,55.93,55.95,63500.0,46.419,46.4356,46.4024,46.419,63500.0
2015-04-30 12:15:00,55.95,56.01,55.94,56.0,57200.0,46.419,46.4688,46.4107,46.4605,57200.0
2015-04-30 12:20:00,56.0,56.0,55.94,55.99,35500.0,46.4605,46.4605,46.4107,46.4522,35500.0
2015-04-30 12:25:00,55.98,55.98,55.92,55.95,40400.0,46.4439,46.4439,46.3941,46.419,40400.0
2015-04-30 12:30:00,55.95,55.96,55.9,55.95,57300.0,46.419,46.4273,46.3775,46.419,57300.0
2015-04-30 12:35:00,55.96,55.96,55.91,55.92,31700.0,46.4273,46.4273,46.3858,46.3941,31700.0
2015-04-30 12:40:00,55.93,55.95,55.91,55.94,63700.0,46.4024,46.419,46.3858,46.4107,63700.0
2015-04-30 12:45:00,55.95,55.95,55.87,55.92,62900.0,46.419,46.419,46.3527,46.3941,62900.0
2015-04-30 12:50:00,55.92,55.93,55.84,55.87,38500.0,46.3941,46.4024,46.3278,46.3527,38500.0
2015-04-30 12:55:00,55.86,55.96,55.86,55.96,45300.0,46.3444,46.4273,46.3444,46.4273,45300.0
2015-04-30 13:00:00,55.95,56.0,55.93,56.0,40500.0,46.419,46.4605,46.4024,46.4605,40500.0
2015-04-30 13:05:00,56.0,56.0,55.94,55.98,44600.0,46.4605,46.4605,46.4107,46.4439,44600.0
2015-04-30 13:10:00,55.97,55.98,55.94,55.97,27100.0,46.4356,46.4439,46.4107,46.4356,27100.0
2015-04-30 13:15:00,55.97,55.98,55.93,55.97,161500.0,46.4356,46.4439,46.4024,46.4356,161500.0
2015-04-30 13:20:00,55.97,55.98,55.92,55.94,38900.0,46.4356,46.4439,46.3941,46.4107,38900.0
2015-04-30 13:25:00,55.95,55.95,55.9,55.95,39700.0,46.419,46.419,46.3775,46.419,39700.0
2015-04-30 13:30:00,55.95,56.0,55.92,55.99,19600.0,46.419,46.4605,46.3941,46.4522,19600.0
2015-04-30 13:35:00,55.99,55.99,55.93,55.93,38800.0,46.4522,46.4522,46.4024,46.4024,38800.0
2015-04-30 13:40:00,55.92,55.95,55.92,55.95,24200.0,46.3941,46.419,46.3941,46.419,24200.0
2015-04-30 13:45:00,55.95,55.97,55.91,55.92,50800.0,46.419,46.4356,46.3858,46.3941,50800.0
2015-04-30 13:50:00,55.91,55.94,55.9,55.91,34300.0,46.3858,46.4107,46.3775,46.3858,34300.0
2015-04-30 13:55:00,55.91,55.96,55.9,55.9,42400.0,46.3858,46.4273,46.3775,46.3775,42400.0
2015-04-30 14:00:00,55.91,55.93,55.87,55.88,47100.0,46.3858,46.4024,46.3527,46.361,47100.0
2015-04-30 14:05:00,55.89,55.92,55.86,55.91,77200.0,46.3692,46.3941,46.3444,46.3858,77200.0
2015-04-30 14:10:00,55.91,55.98,55.89,55.97,59300.0,46.3858,46.4439,46.3692,46.4356,59300.0
2015-04-30 14:15:00,55.97,55.98,55.92,55.94,44400.0,46.4356,46.4439,46.3941,46.4107,44400.0
2015-04-30 14:20:00,55.94,55.95,55.8,55.81,162100.0,46.4107,46.419,46.2946,46.3029,162100.0
2015-04-30 14:25:00,55.82,55.85,55.81,55.81,73000.0,46.3112,46.3361,46.3029,46.3029,73000.0
2015-04-30 14:30:00,55.81,55.85,55.79,55.83,365200.0,46.3029,46.3361,46.2863,46.3195,365200.0
2015-04-30 14:35:00,55.83,55.85,55.8,55.84,448600.0,46.3195,46.3361,46.2946,46.3278,448600.0
2015-04-30 14:40:00,55.84,55.84,55.79,55.82,263900.0,46.3278,46.3278,46.2863,46.3112,263900.0
2015-04-30 14:45:00,55.82,55.83,55.72,55.76,430000.0,46.3112,46.3195,46.2282,46.2614,430000.0
2015-04-30 14:50:00,55.75,55.76,55.71,55.71,122000.0,46.2531,46.2614,46.2199,46.2199,122000.0
2015-04-30 14:55:00,55.71,55.71,55.6,55.6,166100.0,46.2199,46.2199,46.1286,46.1286,166100.0
2015-04-30 15:00:00,55.59,55.61,55.48,55.56,218600.0,46.1204,46.1369,46.0291,46.0955,218600.0
2015-04-30 15:05:00,55.56,55.59,55.5,55.51,131800.0,46.0955,46.1204,46.0457,46.054,131800.0
2015-04-30 15:10:00,55.5,55.51,55.43,55.51,323400.0,46.0457,46.054,45.9876,46.054,323400.0
2015-04-30 15:15:00,55.5,55.61,55.5,55.58,227200.0,46.0457,46.1369,46.0457,46.1121,227200.0
2015-04-30 15:20:00,55.58,55.61,55.54,55.58,193800.0,46.1121,46.1369,46.0789,46.1121,193800.0
2015-04-30 15:25:00,55.57,55.58,55.49,55.56,305900.0,46.1038,46.1121,46.0374,46.0955,305900.0
2015-04-30 15:30:00,55.55,55.65,55.51,55.63,489700.0,46.0872,46.1701,46.054,46.1535,489700.0
2015-04-30 15:35:00,55.63,55.69,55.59,55.65,199000.0,46.1535,46.2033,46.1204,46.1701,199000.0
2015-04-30 15:40:00,55.64,55.64,55.56,55.57,267800.0,46.1618,46.1618,46.0955,46.1038,267800.0
2015-04-30 15:45:00,55.57,55.64,55.55,55.6,245500.0,46.1038,46.1618,46.0872,46.1286,245500.0
2015-04-30 15:50:00,55.6,55.64,55.58,55.6,240100.0,46.1286,46.1618,46.1121,46.1286,240100.0
2015-04-30 15:55:00,55.6,55.65,55.58,55.64,709500.0,46.1286,46.1701,46.1121,46.1618,709500.0
2015-05-01 09:30:00,55.89,56.03,55.81,55.98,573700.0,46.3692,46.4854,46.3029,46.4439,573700.0
2015-05-01 09:35:00,55.99,56.04,55.96,55.99,268400.0,46.4522,46.4937,46.4273,46.4522,268400.0
2015-05-01 09:40:00,55.99,56.04,55.97,56.01,176800.0,46.4522,46.4937,46.4356,46.4688,176800.0
2015-05-01 09:45:00,56.0,56.01,55.95,55.95,163100.0,46.4605,46.4688,46.419,46.419,163100.0
2015-05-01 09:50:00,55.96,55.97,55.86,55.93,353900.0,46.4273,46.4356,46.3444,46.4024,353900.0
2015-05-01 09:55:00,55.93,55.93,55.87,55.89,115300.0,46.4024,46.4024,46.3527,46.3692,115300.0
2015-05-01 10:00:00,55.88,55.99,55.85,55.98,127500.0,46.361,46.4522,46.3361,46.4439,127500.0
2015-05-01 10:05:00,55.98,56.0,55.89,55.93,219400.0,46.4439,46.4605,46.3692,46.4024,219400.0
2015-05-01 10:10:00,55.92,55.98,55.91,55.93,94800.0,46.3941,46.4439,46.3858,46.4024,94800.0
2015-05-01 10:15:00,55.92,56.08,55.92,56.07,207700.0,46.3941,46.5269,46.3941,46.5186,207700.0
2015-05-01 10:20:00,56.07,56.1,56.05,56.07,106000.0,46.5186,46.5435,46.502,46.5186,106000.0
2015-05-01 10:25:00,56.07,56.08,56.03,56.05,64900.0,46.5186,46.5269,46.4854,46.502,64900.0
2015-05-01 10:30:00,56.05,56.09,56.03,56.05,337500.0,46.502,46.5352,46.4854,46.502,337500.0
2015-05-01 10:35:00,56.05,56.06,55.97,56.01,64000.0,46.502,46.5103,46.4356,46.4688,64000.0
2015-05-01 10:40:00,56.0,56.0,55.92,55.94,177100.0,46.4605,46.4605,46.3941,46.4107,177100.0
2015-05-01 10:45:00,55.95,55.98,55.95,55.96,118300.0,46.419,46.4439,46.419,46.4273,118300.0
2015-05-01 10:50:00,55.96,56.0,55.95,55.98,114100.0,46.4273,46.4605,46.419,46.4439,114100.0
2015-05-01 10:55:00,55.98,55.99,55.94,55.97,163400.0,46.4439,46.4522,46.4107,46.4356,163400.0
2015-05-01 11:00:00,55.98,56.05,55.97,56.03,238000.0,46.4439,46.502,46.4356,46.4854,238000.0
2015-05-01 11:05:00,56.02,56.02,55.99,56.0,58800.0,46.4771,46.4771,46.4522,46.4605,58800.0
2015-05-01 11:10:00,56.0,56.04,55.99,56.04,43300.0,46.4605,46.4937,46.4522,46.4937,43300.0
2015-05-01 11:15:00,56.03,56.04,56.0,56.03,95900.0,46.4854,46.4937,46.4605,46.4854,95900.0
2015-05-01 11:20:00,56.03,56.05,56.02,56.03,39300.0,46.4854,46.502,46.4771,46.4854,39300.0
2015-05-01 11:25:00,56.04,56.11,56.03,56.1,404100.0,46.4937,46.5518,46.4854,46.5435,404100.0
2015-05-01 11:30:00,56.11,56.13,56.06,56.06,39400.0,46.5518,46.5684,46.5103,46.5103,39400.0
2015-05-01 11:35:00,56.07,56.07,56.04,56.06,94600.0,46.5186,46.5186,46.4937,46.5103,94600.0
2015-05-01 11:40:00,56.07,56.07,56.02,56.03,39200.0,46.5186,46.5186,46.4771,46.4854,39200.0
2015-05-01 11:45:00,56.03,56.03,55.98,55.99,70200.0,46.4854,46.4854,46.4439,46.4522,70200.0
2015-05-01 11:50:00,55.98,56.03,55.95,56.0,97200.0,46.4439,46.4854,46.419,46.4605,97200.0
2015-05-01 11:55:00,56.0,56.07,55.99,56.05,196900.0,46.4605,46.5186,46.4522,46.502,196900.0
2015-05-01 12:00:00,56.05,56.06,56.01,56.04,57700.0,46.502,46.5103,46.4688,46.4937,57700.0
2015-05-01 12:05:00,56.04,56.04,55.98,56.03,43800.0,46.4937,46.4937,46.4439,46.4854,43800.0
2015-05-01 12:10:00,56.03,56.04,56.01,56.02,24100.0,46.4854,46.4937,46.4688,46.4771,24100.0
2015-05-01 12:15:00,56.03,56.07,56.02,56.07,76700.0,46.4854,46.5186,46.4771,46.5186,76700.0
2015-05-01 12:20:00,56.07,56.09,56.05,56.08,22400.0,46.5186,46.5352,46.502,46.5269,22400.0
2015-05-01 12:25:00,56.09,56.09,56.05,56.09,51000.0,46.5352,46.5352,46.502,46.5352,51000.0
2015-05-01 12:30:00,56.09,56.12,56.09,56.11,53100.0,46.5352,46.5601,46.5352,46.5518,53100.0
2015-05-01 12:35:00,56.11,56.11,56.08,56.11,40800.0,46.5518,46.5518,46.5269,46.5518,40800.0
2015-05-01 12:40:00,56.09,56.11,56.07,56.11,86900.0,46.5352,46.5518,46.5186,46.5518,86900.0
2015-05-01 12:45:00,56.1,56.14,56.1,56.12,37200.0,46.5435,46.5767,46.5435,46.5601,37200.0
2015-05-01 12:50:00,56.12,56.14,56.1,56.13,112900.0,46.5601,46.5767,46.5435,46.5684,112900.0
2015-05-01 12:55:00,56.13,56.14,56.12,56.13,156000.0,46.5684,46.5767,46.5601,46.5684,156000.0
2015-05-01 13:00:00,56.14,56.14,56.11,56.13,66300.0,46.5767,46.5767,46.5518,46.5684,66300.0
2015-05-01 13:05:00,56.13,56.13,56.09,56.11,59100.0,46.5684,46.5684,46.5352,46.5518,59100.0
2015-05-01 13:10:00,56.11,56.11,56.08,56.1,56400.0,46.5518,46.5518,46.5269,46.5435,56400.0
2015-05-01 13:15:00,56.1,56.15,56.1,56.13,74600.0,46.5435,46.585,46.5435,46.5684,74600.0
2015-05-01 13:20:00,56.13,56.15,56.1,56.13,148300.0,46.5684,46.585,46.5435,46.5684,148300.0
2015-05-01 13:25:00,56.12,56.14,56.11,56.13,36600.0,46.5601,46.5767,46.5518,46.5684,36600.0
2015-05-01 13:30:00,56.13,56.16,56.12,56.13,27300.0,46.5684,46.5933,46.5601,46.5684,27300.0
2015-05-01 13:35:00,56.13,56.17,56.13,56.16,21400.0,46.5684,46.6016,46.5684,46.5933,21400.0
2015-05-01 13:40:00,56.16,56.17,56.13,56.14,33100.0,46.5933,46.6016,46.5684,46.5767,33100.0
2015-05-01 13:45:00,56.14,56.2,56.14,56.19,85400.0,46.5767,46.6264,46.5767,46.6181,85400.0
2015-05-01 13:50:00,56.2,56.29,56.19,56.25,216800.0,46.6264,46.7011,46.6181,46.6679,216800.0
2015-05-01 13:55:00,56.26,56.27,56.24,56.26,50300.0,46.6762,46.6845,46.6596,46.6762,50300.0
2015-05-01 14:00:00,56.26,56.29,56.26,56.28,31600.0,46.6762,46.7011,46.6762,46.6928,31600.0
2015-05-01 14:05:00,56.28,56.31,56.27,56.3,35800.0,46.6928,46.7177,46.6845,46.7094,35800.0
2015-05-01 14:10:00,56.3,56.33,56.29,56.3,62100.0,46.7094,46.7343,46.7011,46.7094,62100.0
2015-05-01 14:15:00,56.3,56.3,56.27,56.29,39400.0,46.7094,46.7094,46.6845,46.7011,39400.0
2015-05-01 14:20:00,56.29,56.29,56.26,56.28,75500.0,46.7011,46.7011,46.6762,46.6928,75500.0
2015-05-01 14:25:00,56.28,56.36,56.27,56.35,212700.0,46.6928,46.7592,46.6845,46.7509,212700.0
2015-05-01 14:30:00,56.35,56.35,56.31,56.31,55300.0,46.7509,46.7509,46.7177,46.7177,55300.0
2015-05-01 14:35:00,56.31,56.33,56.3,56.33,63500.0,46.7177,46.7343,46.7094,46.7343,63500.0
2015-05-01 14:40:00,56.33,56.33,56.29,56.29,38900.0,46.7343,46.7343,46.7011,46.7011,38900.0
2015-05-01 14:45:00,56.29,56.32,56.28,56.32,39100.0,46.7011,46.726,46.6928,46.726,39100.0
2015-05-01 14:50:00,56.31,56.32,56.26,56.28,47100.0,46.7177,46.726,46.6762,46.6928,47100.0
2015-05-01 14:55:00,56.28,56.3,56.27,56.29,36900.0,46.6928,46.7094,46.6845,46.7011,36900.0
2015-05-01 15:00:00,56.29,56.3,56.25,56.27,58600.0,46.7011,46.7094,46.6679,46.6845,58600.0
2015-05-01 15:05:00,56.26,56.28,56.26,56.27,55300.0,46.6762,46.6928,46.6762,46.6845,55300.0
2015-05-01 15:10:00,56.27,56.28,56.26,56.28,27900.0,46.6845,46.6928,46.6762,46.6928,27900.0
2015-05-01 15:15:00,56.28,56.3,56.27,56.29,34800.0,46.6928,46.7094,46.6845,46.7011,34800.0
2015-05-01 15:20:00,56.29,56.31,56.26,56.29,88100.0,46.7011,46.7177,46.6762,46.7011,88100.0
2015-05-01 15:25:00,56.29,56.29,56.21,56.23,124600.0,46.7011,46.7011,46.6347,46.6513,124600.0
2015-05-01 15:30:00,56.23,56.26,56.2,56.26,133200.0,46.6513,46.6762,46.6264,46.6762,133200.0
2015-05-01 15:35:00,56.25,56.28,56.24,56.25,133600.0,46.6679,46.6928,46.6596,46.6679,133600.0
2015-05-01 15:40:00,56.26,56.31,56.24,56.28,135900.0,46.6762,46.7177,46.6596,46.6928,135900.0
2015-05-01 15:45:00,56.27,56.3,56.27,56.3,132100.0,46.6845,46.7094,46.6845,46.7094,132100.0
2015-05-01 15:50:00,56.3,56.31,56.28,56.3,215300.0,46.7094,46.7177,46.6928,46.7094,215300.0
2015-05-01 15:55:00,56.3,56.34,56.29,56.32,528000.0,46.7094,46.7426,46.7011,46.726,528000.0
2015-05-04 09:30:00,56.35,56.52,56.35,56.51,208800.0,46.7509,46.8919,46.7509,46.8836,208800.0
2015-05-04 09:35:00,56.52,56.63,56.51,56.61,280300.0,46.8919,46.9832,46.8836,46.9666,280300.0
2015-05-04 09:40:00,56.61,56.74,56.61,56.72,365700.0,46.9666,47.0745,46.9666,47.0579,365700.0
2015-05-04 09:45:00,56.72,56.74,56.63,56.64,197800.0,47.0579,47.0745,46.9832,46.9915,197800.0
2015-05-04 09:50:00,56.65,56.71,56.64,56.69,458100.0,46.9998,47.0496,46.9915,47.033,458100.0
2015-05-04 09:55:00,56.7,56.74,56.67,56.71,74000.0,47.0413,47.0745,47.0164,47.0496,74000.0
2015-05-04 10:00:00,56.72,56.72,56.66,56.69,106700.0,47.0579,47.0579,47.0081,47.033,106700.0
2015-05-04 10:05:00,56.7,56.73,56.67,56.68,149600.0,47.0413,47.0662,47.0164,47.0247,149600.0
2015-05-04 10:10:00,56.67,56.69,56.65,56.66,102700.0,47.0164,47.033,46.9998,47.0081,102700.0
2015-05-04 10:15:00,56.66,56.66,56.62,56.65,28600.0,47.0081,47.0081,46.9749,46.9998,28600.0
2015-05-04 10:20:00,56.65,56.67,56.63,56.65,113300.0,46.9998,47.0164,46.9832,46.9998,113300.0
2015-05-04 10:25:00,56.64,56.68,56.64,56.66,48200.0,46.9915,47.0247,46.9915,47.0081,48200.0
2015-05-04 10:30:00,56.66,56.68,56.62,56.64,52900.0,47.0081,47.0247,46.9749,46.9915,52900.0
2015-05-04 10:35:00,56.64,56.65,56.58,56.58,49000.0,46.9915,46.9998,46.9417,46.9417,49000.0
2015-05-04 10:40:00,56.58,56.63,56.57,56.63,39200.0,46.9417,46.9832,46.9334,46.9832,39200.0
2015-05-04 10:45:00,56.63,56.63,56.56,56.58,38200.0,46.9832,46.9832,46.9251,46.9417,38200.0
2015-05-04 10:50:00,56.59,56.6,56.57,56.58,24800.0,46.95,46.9583,46.9334,46.9417,24800.0
2015-05-04 10:55:00,56.57,56.57,56.54,56.56,33600.0,46.9334,46.9334,46.9085,46.9251,33600.0
2015-05-04 11:00:00,56.56,56.57,56.52,56.52,212700.0,46.9251,46.9334,46.8919,46.8919,212700.0
2015-05-04 11:05:00,56.52,56.58,56.52,56.56,37400.0,46.8919,46.9417,46.8919,46.9251,37400.0
2015-05-04 11:10:00,56.56,56.58,56.54,56.57,18800.0,46.9251,46.9417,46.9085,46.9334,18800.0
2015-05-04 11:15:00,56.57,56.57,56.53,56.53,35300.0,46.9334,46.9334,46.9002,46.9002,35300.0
2015-05-04 11:20:00,56.53,56.57,56.53,56.56,26500.0,46.9002,46.9334,46.9002,46.9251,26500.0
2015-05-04 11:25:00,56.56,56.58,56.53,56.56,46400.0,46.9251,46.9417,46.9002,46.9251,46400.0
2015-05-04 11:30:00,56.56,56.56,56.52,56.54,46300.0,46.9251,46.9251,46.8919,46.9085,46300.0
2015-05-04 11:35:00,56.53,56.54,56.52,56.52,21300.0,46.9002,46.9085,46.8919,46.8919,21300.0
2015-05-04 11:40:00,56.53,56.54,56.51,56.53,65600.0,46.9002,46.9085,46.8836,46.9002,65600.0
2015-05-04 11:45:00,56.54,56.54,56.51,56.53,23900.0,46.9085,46.9085,46.8836,46.9002,23900.0
2015-05-04 11:50:00,56.53,56.54,56.48,56.52,75300.0,46.9002,46.9085,46.8587,46.8919,75300.0
2015-05-04 11:55:00,56.52,56.57,56.51,56.57,40100.0,46.8919,46.9334,46.8836,46.9334,40100.0
2015-05-04 12:00:00,56.56,56.59,56.56,56.57,27300.0,46.9251,46.95,46.9251,46.9334,27300.0
2015-05-04 12:05:00,56.58,56.58,56.57,56.57,68600.0,46.9417,46.9417,46.9334,46.9334,68600.0
2015-05-04 12:10:00,56.57,56.59,56.55,56.56,43200.0,46.9334,46.95,46.9168,46.9251,43200.0
2015-05-04 12:15:00,56.57,56.59,56.56,56.57,44700.0,46.9334,46.95,46.9251,46.9334,44700.0
2015-05-04 12:20:00,56.56,56.56,56.53,56.56,43000.0,46.9251,46.9251,46.9002,46.9251,43000.0
2015-05-04 12:25:00,56.56,56.6,56.56,56.59,49600.0,46.9251,46.9583,46.9251,46.95,49600.0
2015-05-04 12:30:00,56.59,56.6,56.54,56.55,49800.0,46.95,46.9583,46.9085,46.9168,49800.0
2015-05-04 12:35:00,56.55,56.57,56.51,56.51,44200.0,46.9168,46.9334,46.8836,46.8836,44200.0
2015-05-04 12:40:00,56.5,56.5,56.42,56.44,34900.0,46.8753,46.8753,46.809,46.8256,34900.0
2015-05-04 12:45:00,56.44,56.45,56.4,56.41,56100.0,46.8256,46.8339,46.7924,46.8007,56100.0
2015-05-04 12:50:00,56.41,56.44,56.39,56.43,18000.0,46.8007,46.8256,46.7841,46.8173,18000.0
2015-05-04 12:55:00,56.42,56.44,56.4,56.41,20900.0,46.809,46.8256,46.7924,46.8007,20900.0
2015-05-04 13:00:00,56.41,56.45,56.38,56.44,58200.0,46.8007,46.8339,46.7758,46.8256,58200.0
2015-05-04 13:05:00,56.44,56.44,56.36,56.4,171700.0,46.8256,46.8256,46.7592,46.7924,171700.0
2015-05-04 13:10:00,56.39,56.43,56.38,56.43,44800.0,46.7841,46.8173,46.7758,46.8173,44800.0
2015-05-04 13:15:00,56.43,56.43,56.39,56.4,47600.0,46.8173,46.8173,46.7841,46.7924,47600.0
2015-05-04 13:20:00,56.41,56.41,56.36,56.36,43300.0,46.8007,46.8007,46.7592,46.7592,43300.0
2015-05-04 13:25:00,56.37,56.39,56.35,56.39,49100.0,46.7675,46.7841,46.7509,46.7841,49100.0
2015-05-04 13:30:00,56.39,56.4,56.37,56.39,22400.0,46.7841,46.7924,46.7675,46.7841,22400.0
2015-05-04 13:35:00,56.39,56.41,56.39,56.41,27200.0,46.7841,46.8007,46.7841,46.8007,27200.0
2015-05-04 13:40:00,56.42,56.44,56.41,56.42,50700.0,46.809,46.8256,46.8007,46.809,50700.0
2015-05-04 13:45:00,56.42,56.46,56.42,56.43,19300.0,46.809,46.8422,46.809,46.8173,19300.0
2015-05-04 13:50:00,56.43,56.46,56.43,56.44,23500.0,46.8173,46.8422,46.8173,46.8256,23500.0
2015-05-04 13:55:00,56.44,56.48,56.44,56.48,24800.0,46.8256,46.8587,46.8256,46.8587,24800.0
2015-05-04 14:00:00,56.48,56.51,56.46,56.46,35300.0,46.8587,46.8836,46.8422,46.8422,35300.0
2015-05-04 14:05:00,56.47,56.51,56.44,56.5,33200.0,46.8504,46.8836,46.8256,46.8753,33200.0
2015-05-04 14:10:00,56.5,56.53,56.46,56.46,18500.0,46.8753,46.9002,46.8422,46.8422,18500.0
2015-05-04 14:15:00,56.47,56.52,56.47,56.51,36100.0,46.8504,46.8919,46.8504,46.8836,36100.0
2015-05-04 14:20:00,56.52,56.53,56.5,56.52,74600.0,46.8919,46.9002,46.8753,46.8919,74600.0
2015-05-04 14:25:00,56.52,56.55,56.51,56.53,23600.0,46.8919,46.9168,46.8836,46.9002,23600.0
2015-05-04 14:30:00,56.54,56.56,56.52,56.52,51000.0,46.9085,46.9251,46.8919,46.8919,51000.0
2015-05-04 14:35:00,56.53,56.54,56.49,56.51,48200.0,46.9002,46.9085,46.867,46.8836,48200.0
2015-05-04 14:40:00,56.52,56.54,56.49,56.5,32600.0,46.8919,46.9085,46.867,46.8753,32600.0
2015-05-04 14:45:00,56.5,56.5,56.46,56.48,32200.0,46.8753,46.8753,46.8422,46.8587,32200.0
2015-05-04 14:50:00,56.49,56.49,56.45,56.45,21500.0,46.867,46.867,46.8339,46.8339,21500.0
2015-05-04 14:55:00,56.45,56.48,56.44,56.48,29400.0,46.8339,46.8587,46.8256,46.8587,29400.0
2015-05-04 15:00:00,56.48,56.48,56.44,56.47,48300.0,46.8587,46.8587,46.8256,46.8504,48300.0
2015-05-04 15:05:00,56.47,56.5,56.45,56.47,62500.0,46.8504,46.8753,46.8339,46.8504,62500.0
2015-05-04 15:10:00,56.46,56.48,56.45,56.47,30100.0,46.8422,46.8587,46.8339,46.8504,30100.0
2015-05-04 15:15:00,56.47,56.51,56.46,56.49,54700.0,46.8504,46.8836,46.8422,46.867,54700.0
2015-05-04 15:20:00,56.5,56.54,56.49,56.51,57300.0,46.8753,46.9085,46.867,46.8836,57300.0
2015-05-04 15:25:00,56.5,56.53,56.5,56.5,37500.0,46.8753,46.9002,46.8753,46.8753,37500.0
2015-05-04 15:30:00,56.5,56.52,56.47,56.48,111600.0,46.8753,46.8919,46.8504,46.8587,111600.0
2015-05-04 15:35:00,56.48,56.51,56.46,56.48,88300.0,46.8587,46.8836,46.8422,46.8587,88300.0
2015-05-04 15:40:00,56.48,56.49,56.43,56.45,141400.0,46.8587,46.867,46.8173,46.8339,141400.0
2015-05-04 15:45:00,56.45,56.47,56.43,56.44,175700.0,46.8339,46.8504,46.8173,46.8256,175700.0
2015-05-04 15:50:00,56.44,56.46,56.42,56.42,109300.0,46.8256,46.8422,46.809,46.809,109300.0
2015-05-04 15:55:00,56.42,56.43,56.41,56.42,198100.0,46.809,46.8173,46.8007,46.809,198100.0
2015-05-05 09:30:00,56.24,56.39,56.2,56.39,136200.0,46.6596,46.7841,46.6264,46.7841,136200.0
2015-05-05 09:35:00,56.4,56.52,56.4,56.4,246200.0,46.7924,46.8919,46.7924,46.7924,246200.0
2015-05-05 09:40:00,56.4,56.46,56.4,56.41,297000.0,46.7924,46.8422,46.7924,46.8007,297000.0
2015-05-05 09:45:00,56.41,56.44,56.28,56.33,386800.0,46.8007,46.8256,46.6928,46.7343,386800.0
2015-05-05 09:50:00,56.33,56.33,56.24,56.25,52300.0,46.7343,46.7343,46.6596,46.6679,52300.0
2015-05-05 09:55:00,56.26,56.26,56.16,56.17,63700.0,46.6762,46.6762,46.5933,46.6016,63700.0
2015-05-05 10:00:00,56.18,56.2,56.09,56.1,95400.0,46.6098,46.6264,46.5352,46.5435,95400.0
2015-05-05 10:05:00,56.1,56.19,56.05,56.18,250100.0,46.5435,46.6181,46.502,46.6098,250100.0
2015-05-05 10:10:00,56.18,56.18,56.1,56.12,151800.0,46.6098,46.6098,46.5435,46.5601,151800.0
2015-05-05 10:15:00,56.11,56.13,56.08,56.1,115600.0,46.5518,46.5684,46.5269,46.5435,115600.0
2015-05-05 10:20:00,56.1,56.22,56.07,56.2,106700.0,46.5435,46.643,46.5186,46.6264,106700.0
2015-05-05 10:25:00,56.2,56.22,56.16,56.16,145700.0,46.6264,46.643,46.5933,46.5933,145700.0
2015-05-05 10:30:00,56.15,56.18,56.09,56.1,94600.0,46.585,46.6098,46.5352,46.5435,94600.0
2015-05-05 10:35:00,56.1,56.15,56.08,56.11,58700.0,46.5435,46.585,46.5269,46.5518,58700.0
2015-05-05 10:40:00,56.11,56.12,56.04,56.12,139000.0,46.5518,46.5601,46.4937,46.5601,139000.0
2015-05-05 10:45:00,56.12,56.17,56.1,56.15,88300.0,46.5601,46.6016,46.5435,46.585,88300.0
2015-05-05 10:50:00,56.15,56.17,56.11,56.12,98300.0,46.585,46.6016,46.5518,46.5601,98300.0
2015-05-05 10:55:00,56.13,56.15,56.1,56.1,74600.0,46.5684,46.585,46.5435,46.5435,74600.0
2015-05-05 11:00:00,56.1,56.1,56.02,56.03,545200.0,46.5435,46.5435,46.4771,46.4854,545200.0
2015-05-05 11:05:00,56.03,56.03,55.96,55.97,80500.0,46.4854,46.4854,46.4273,46.4356,80500.0
2015-05-05 11:10:00,55.97,56.02,55.96,56.01,32000.0,46.4356,46.4771,46.4273,46.4688,32000.0
2015-05-05 11:15:00,56.0,56.0,55.94,55.95,27100.0,46.4605,46.4605,46.4107,46.419,27100.0
2015-05-05 11:20:00,55.95,55.95,55.89,55.92,68800.0,46.419,46.419,46.3692,46.3941,68800.0
2015-05-05 11:25:00,55.92,55.94,55.89,55.9,43300.0,46.3941,46.4107,46.3692,46.3775,43300.0
2015-05-05 11:30:00,55.9,55.92,55.85,55.9,52400.0,46.3775,46.3941,46.3361,46.3775,52400.0
2015-05-05 11:35:00,55.9,55.92,55.88,55.9,38100.0,46.3775,46.3941,46.361,46.3775,38100.0
2015-05-05 11:40:00,55.9,55.95,55.9,55.95,43200.0,46.3775,46.419,46.3775,46.419,43200.0
2015-05-05 11:45:00,55.95,55.96,55.93,55.94,43800.0,46.419,46.4273,46.4024,46.4107,43800.0
2015-05-05 11:50:00,55.94,55.98,55.93,55.94,228800.0,46.4107,46.4439,46.4024,46.4107,228800.0
2015-05-05 11:55:00,55.94,56.0,55.94,56.0,122900.0,46.4107,46.4605,46.4107,46.4605,122900.0
2015-05-05 12:00:00,56.0,56.04,55.99,56.0,29200.0,46.4605,46.4937,46.4522,46.4605,29200.0
2015-05-05 12:05:00,56.0,56.0,55.97,56.0,68900.0,46.4605,46.4605,46.4356,46.4605,68900.0
2015-05-05 12:10:00,56.0,56.0,55.98,56.0,19900.0,46.4605,46.4605,46.4439,46.4605,19900.0
2015-05-05 12:15:00,55.99,56.03,55.99,56.03,124700.0,46.4522,46.4854,46.4522,46.4854,124700.0
2015-05-05 12:20:00,56.03,56.04,56.02,56.03,223500.0,46.4854,46.4937,46.4771,46.4854,223500.0
2015-05-05 12:25:00,56.03,56.05,56.02,56.03,207700.0,46.4854,46.502,46.4771,46.4854,207700.0
2015-05-05 12:30:00,56.03,56.05,56.01,56.04,165500.0,46.4854,46.502,46.4688,46.4937,165500.0
2015-05-05 12:35:00,56.03,56.04,56.0,56.0,63800.0,46.4854,46.4937,46.4605,46.4605,63800.0
2015-05-05 12:40:00,55.99,56.0,55.95,55.98,135200.0,46.4522,46.4605,46.419,46.4439,135200.0
2015-05-05 12:45:00,55.98,56.02,55.98,56.01,23300.0,46.4439,46.4771,46.4439,46.4688,23300.0
2015-05-05 12:50:00,56.01,56.02,55.96,55.98,39300.0,46.4688,46.4771,46.4273,46.4439,39300.0
2015-05-05 12:55:00,55.98,55.98,55.94,55.96,32200.0,46.4439,46.4439,46.4107,46.4273,32200.0
2015-05-05 13:00:00,55.96,55.96,55.93,55.94,23200.0,46.4273,46.4273,46.4024,46.4107,23200.0
2015-05-05 13:05:00,55.94,55.94,55.91,55.91,27000.0,46.4107,46.4107,46.3858,46.3858,27000.0
2015-05-05 13:10:00,55.9,55.91,55.84,55.85,91700.0,46.3775,46.3858,46.3278,46.3361,91700.0
2015-05-05 13:15:00,55.84,55.86,55.8,55.82,62400.0,46.3278,46.3444,46.2946,46.3112,62400.0
2015-05-05 13:20:00,55.83,55.83,55.78,55.82,37900.0,46.3195,46.3195,46.278,46.3112,37900.0
2015-05-05 13:25:00,55.82,55.87,55.81,55.86,35300.0,46.3112,46.3527,46.3029,46.3444,35300.0
2015-05-05 13:30:00,55.86,55.87,55.83,55.83,66300.0,46.3444,46.3527,46.3195,46.3195,66300.0
2015-05-05 13:35:00,55.83,55.9,55.82,55.89,86700.0,46.3195,46.3775,46.3112,46.3692,86700.0
2015-05-05 13:40:00,55.89,55.89,55.83,55.85,59300.0,46.3692,46.3692,46.3195,46.3361,59300.0
2015-05-05 13:45:00,55.85,55.87,55.82,55.84,44700.0,46.3361,46.3527,46.3112,46.3278,44700.0
2015-05-05 13:50:00,55.84,55.87,55.8,55.83,238300.0,46.3278,46.3527,46.2946,46.3195,238300.0
2015-05-05 13:55:00,55.83,55.85,55.81,55.84,59400.0,46.3195,46.3361,46.3029,46.3278,59400.0
2015-05-05 14:00:00,55.83,55.83,55.79,55.8,359800.0,46.3195,46.3195,46.2863,46.2946,359800.0
2015-05-05 14:05:00,55.8,55.84,55.79,55.82,56100.0,46.2946,46.3278,46.2863,46.3112,56100.0
2015-05-05 14:10:00,55.83,55.86,55.82,55.85,31600.0,46.3195,46.3444,46.3112,46.3361,31600.0
2015-05-05 14:15:00,55.85,55.88,55.82,55.87,68600.0,46.3361,46.361,46.3112,46.3527,68600.0
2015-05-05 14:20:00,55.87,55.89,55.83,55.86,55300.0,46.3527,46.3692,46.3195,46.3444,55300.0
2015-05-05 14:25:00,55.85,55.85,55.77,55.78,86500.0,46.3361,46.3361,46.2697,46.278,86500.0
2015-05-05 14:30:00,55.78,55.81,55.76,55.8,69500.0,46.278,46.3029,46.2614,46.2946,69500.0
2015-05-05 14:35:00,55.8,55.82,55.78,55.78,46600.0,46.2946,46.3112,46.278,46.278,46600.0
2015-05-05 14:40:00,55.79,55.79,55.71,55.72,305100.0,46.2863,46.2863,46.2199,46.2282,305100.0
2015-05-05 14:45:00,55.72,55.74,55.68,55.69,50100.0,46.2282,46.2448,46.195,46.2033,50100.0
2015-05-05 14:50:00,55.69,55.7,55.63,55.64,30500.0,46.2033,46.2116,46.1535,46.1618,30500.0
2015-05-05 14:55:00,55.64,55.68,55.63,55.66,86800.0,46.1618,46.195,46.1535,46.1784,86800.0
2015-05-05 15:00:00,55.65,55.68,55.63,55.64,191700.0,46.1701,46.195,46.1535,46.1618,191700.0
2015-05-05 15:05:00,55.64,55.68,55.6,55.61,52400.0,46.1618,46.195,46.1286,46.1369,52400.0
2015-05-05 15:10:00,55.61,55.67,55.6,55.67,121600.0,46.1369,46.1867,46.1286,46.1867,121600.0
2015-05-05 15:15:00,55.67,55.68,55.62,55.63,72300.0,46.1867,46.195,46.1452,46.1535,72300.0
2015-05-05 15:20:00,55.64,55.66,55.6,55.65,67000.0,46.1618,46.1784,46.1286,46.1701,67000.0
2015-05-05 15:25:00,55.65,55.72,55.65,55.71,60000.0,46.1701,46.2282,46.1701,46.2199,60000.0
2015-05-05 15:30:00,55.71,55.74,55.69,55.73,76300.0,46.2199,46.2448,46.2033,46.2365,76300.0
2015-05-05 15:35:00,55.73,55.78,55.71,55.76,194900.0,46.2365,46.278,46.2199,46.2614,194900.0
2015-05-05 15:40:00,55.75,55.75,55.71,55.73,96200.0,46.2531,46.2531,46.2199,46.2365,96200.0
2015-05-05 15:45:00,55.72,55.73,55.67,55.69,216800.0,46.2282,46.2365,46.1867,46.2033,216800.0
2015-05-05 15:50:00,55.68,55.69,55.63,55.66,314900.0,46.195,46.2033,46.1535,46.1784,314900.0
2015-05-05 15:55:00,55.66,55.7,55.65,55.68,561600.0,46.1784,46.2116,46.1701,46.195,561600.0
2015-05-06 09:30:00,55.92,55.98,55.83,55.95,172600.0,46.3941,46.4439,46.3195,46.419,172600.0
2015-05-06 09:35:00,55.96,55.96,55.73,55.73,129100.0,46.4273,46.4273,46.2365,46.2365,129100.0
2015-05-06 09:40:00,55.72,55.75,55.52,55.52,278700.0,46.2282,46.2531,46.0623,46.0623,278700.0
2015-05-06 09:45:00,55.52,55.61,55.51,55.57,268600.0,46.0623,46.1369,46.054,46.1038,268600.0
2015-05-06 09:50:00,55.57,55.61,55.48,55.5,264000.0,46.1038,46.1369,46.0291,46.0457,264000.0
2015-05-06 09:55:00,55.5,55.63,55.49,55.61,117700.0,46.0457,46.1535,46.0374,46.1369,117700.0
2015-05-06 10:00:00,55.6,55.62,55.55,55.62,61400.0,46.1286,46.1452,46.0872,46.1452,61400.0
2015-05-06 10:05:00,55.62,55.64,55.46,55.48,129700.0,46.1452,46.1618,46.0125,46.0291,129700.0
2015-05-06 10:10:00,55.47,55.51,55.41,55.51,87300.0,46.0208,46.054,45.971,46.054,87300.0
2015-05-06 10:15:00,55.51,55.6,55.48,55.56,83000.0,46.054,46.1286,46.0291,46.0955,83000.0
2015-05-06 10:20:00,55.56,55.6,55.53,55.53,38200.0,46.0955,46.1286,46.0706,46.0706,38200.0
2015-05-06 10:25:00,55.53,55.63,55.49,55.62,73900.0,46.0706,46.1535,46.0374,46.1452,73900.0
2015-05-06 10:30:00,55.63,55.65,55.58,55.62,69900.0,46.1535,46.1701,46.1121,46.1452,69900.0
2015-05-06 10:35:00,55.59,55.66,55.56,55.65,65000.0,46.1204,46.1784,46.0955,46.1701,65000.0
2015-05-06 10:40:00,55.65,55.77,55.65,55.76,91000.0,46.1701,46.2697,46.1701,46.2614,91000.0
2015-05-06 10:45:00,55.75,55.87,55.75,55.85,61900.0,46.2531,46.3527,46.2531,46.3361,61900.0
2015-05-06 10:50:00,55.84,55.87,55.83,55.86,47500.0,46.3278,46.3527,46.3195,46.3444,47500.0
2015-05-06 10:55:00,55.87,55.87,55.79,55.84,50600.0,46.3527,46.3527,46.2863,46.3278,50600.0
2015-05-06 11:00:00,55.84,55.85,55.81,55.82,29900.0,46.3278,46.3361,46.3029,46.3112,29900.0
2015-05-06 11:05:00,55.83,55.84,55.74,55.74,35800.0,46.3195,46.3278,46.2448,46.2448,35800.0
2015-05-06 11:10:00,55.74,55.74,55.66,55.66,41800.0,46.2448,46.2448,46.1784,46.1784,41800.0
2015-05-06 11:15:00,55.66,55.71,55.65,55.69,37900.0,46.1784,46.2199,46.1701,46.2033,37900.0
2015-05-06 11:20:00,55.69,55.69,55.64,55.68,67600.0,46.2033,46.2033,46.1618,46.195,67600.0
2015-05-06 11:25:00,55.69,55.74,55.69,55.72,120200.0,46.2033,46.2448,46.2033,46.2282,120200.0
2015-05-06 11:30:00,55.73,55.76,55.71,55.73,87300.0,46.2365,46.2614,46.2199,46.2365,87300.0
2015-05-06 11:35:00,55.74,55.75,55.69,55.71,31600.0,46.2448,46.2531,46.2033,46.2199,31600.0
2015-05-06 11:40:00,55.71,55.81,55.71,55.81,64700.0,46.2199,46.3029,46.2199,46.3029,64700.0
2015-05-06 11:45:00,55.81,55.83,55.79,55.8,37500.0,46.3029,46.3195,46.2863,46.2946,37500.0
2015-05-06 11:50:00,55.8,55.83,55.78,55.8,38700.0,46.2946,46.3195,46.278,46.2946,38700.0
2015-05-06 11:55:00,55.8,55.81,55.77,55.79,60200.0,46.2946,46.3029,46.2697,46.2863,60200.0
2015-05-06 12:00:00,55.8,55.8,55.72,55.74,74800.0,46.2946,46.2946,46.2282,46.2448,74800.0
2015-05-06 12:05:00,55.73,55.74,55.69,55.72,38700.0,46.2365,46.2448,46.2033,46.2282,38700.0
2015-05-06 12:10:00,55.72,55.74,55.7,55.7,43600.0,46.2282,46.2448,46.2116,46.2116,43600.0
2015-05-06 12:15:00,55.7,55.73,55.69,55.71,29800.0,46.2116,46.2365,46.2033,46.2199,29800.0
2015-05-06 12:20:00,55.71,55.73,55.7,55.73,21900.0,46.2199,46.2365,46.2116,46.2365,21900.0
2015-05-06 12:25:00,55.73,55.74,55.66,55.67,28600.0,46.2365,46.2448,46.1784,46.1867,28600.0
2015-05-06 12:30:00,55.67,55.7,55.66,55.7,18800.0,46.1867,46.2116,46.1784,46.2116,18800.0
2015-05-06 12:35:00,55.7,55.73,55.69,55.72,85800.0,46.2116,46.2365,46.2033,46.2282,85800.0
2015-05-06 12:40:00,55.71,55.73,55.67,55.67,43400.0,46.2199,46.2365,46.1867,46.1867,43400.0
2015-05-06 12:45:00,55.67,55.72,55.67,55.72,50000.0,46.1867,46.2282,46.1867,46.2282,50000.0
2015-05-06 12:50:00,55.72,55.72,55.63,55.63,59700.0,46.2282,46.2282,46.1535,46.1535,59700.0
2015-05-06 12:55:00,55.63,55.69,55.63,55.66,33300.0,46.1535,46.2033,46.1535,46.1784,33300.0
2015-05-06 13:00:00,55.66,55.66,55.6,55.6,78200.0,46.1784,46.1784,46.1286,46.1286,78200.0
2015-05-06 13:05:00,55.6,55.65,55.6,55.63,25500.0,46.1286,46.1701,46.1286,46.1535,25500.0
2015-05-06 13:10:00,55.63,55.67,55.61,55.67,44000.0,46.1535,46.1867,46.1369,46.1867,44000.0
2015-05-06 13:15:00,55.66,55.69,55.65,55.67,36100.0,46.1784,46.2033,46.1701,46.1867,36100.0
2015-05-06 13:20:00,55.67,55.71,55.67,55.67,71000.0,46.1867,46.2199,46.1867,46.1867,71000.0
2015-05-06 13:25:00,55.67,55.68,55.64,55.65,68200.0,46.1867,46.195,46.1618,46.1701,68200.0
2015-05-06 13:30:00,55.65,55.65,55.56,55.58,88300.0,46.1701,46.1701,46.0955,46.1121,88300.0
2015-05-06 13:35:00,55.59,55.61,55.55,55.61,61400.0,46.1204,46.1369,46.0872,46.1369,61400.0
2015-05-06 13:40:00,55.61,55.63,55.57,55.58,119000.0,46.1369,46.1535,46.1038,46.1121,119000.0
2015-05-06 13:45:00,55.59,55.59,55.51,55.55,168800.0,46.1204,46.1204,46.054,46.0872,168800.0
2015-05-06 13:50:00,55.54,55.55,55.51,55.53,79200.0,46.0789,46.0872,46.054,46.0706,79200.0
2015-05-06 13:55:00,55.54,55.57,55.54,55.55,68400.0,46.0789,46.1038,46.0789,46.0872,68400.0
2015-05-06 14:00:00,55.55,55.58,55.53,55.55,126100.0,46.0872,46.1121,46.0706,46.0872,126100.0
2015-05-06 14:05:00,55.54,55.57,55.52,55.55,140600.0,46.0789,46.1038,46.0623,46.0872,140600.0
2015-05-06 14:10:00,55.55,55.55,55.5,55.5,99200.0,46.0872,46.0872,46.0457,46.0457,99200.0
2015-05-06 14:15:00,55.5,55.56,55.49,55.56,49900.0,46.0457,46.0955,46.0374,46.0955,49900.0
2015-05-06 14:20:00,55.55,55.56,55.5,55.5,54700.0,46.0872,46.0955,46.0457,46.0457,54700.0
2015-05-06 14:25:00,55.51,55.53,55.47,55.52,104500.0,46.054,46.0706,46.0208,46.0623,104500.0
2015-05-06 14:30:00,55.52,55.52,55.44,55.45,111600.0,46.0623,46.0623,45.9959,46.0042,111600.0
2015-05-06 14:35:00,55.45,55.45,55.39,55.41,130000.0,46.0042,46.0042,45.9544,45.971,130000.0
2015-05-06 14:40:00,55.41,55.41,55.32,55.35,282600.0,45.971,45.971,45.8963,45.9212,282600.0
2015-05-06 14:45:00,55.35,55.39,55.33,55.38,30900.0,45.9212,45.9544,45.9046,45.9461,30900.0
2015-05-06 14:50:00,55.38,55.4,55.38,55.39,55900.0,45.9461,45.9627,45.9461,45.9544,55900.0
2015-05-06 14:55:00,55.39,55.46,55.37,55.44,115900.0,45.9544,46.0125,45.9378,45.9959,115900.0
2015-05-06 15:00:00,55.44,55.47,55.43,55.44,93800.0,45.9959,46.0208,45.9876,45.9959,93800.0
2015-05-06 15:05:00,55.44,55.47,55.42,55.46,113300.0,45.9959,46.0208,45.9793,46.0125,113300.0
2015-05-06 15:10:00,55.46,55.47,55.41,55.42,112200.0,46.0125,46.0208,45.971,45.9793,112200.0
2015-05-06 15:15:00,55.42,55.43,55.36,55.37,103400.0,45.9793,45.9876,45.9295,45.9378,103400.0
2015-05-06 15:20:00,55.37,55.46,55.37,55.45,109300.0,45.9378,46.0125,45.9378,46.0042,109300.0
2015-05-06 15:25:00,55.45,55.5,55.45,55.5,231100.0,46.0042,46.0457,46.0042,46.0457,231100.0
2015-05-06 15:30:00,55.5,55.51,55.44,55.44,383000.0,46.0457,46.054,45.9959,45.9959,383000.0
2015-05-06 15:35:00,55.44,55.56,55.44,55.54,182200.0,45.9959,46.0955,45.9959,46.0789,182200.0
2015-05-06 15:40:00,55.53,55.54,55.47,55.48,116100.0,46.0706,46.0789,46.0208,46.0291,116100.0
2015-05-06 15:45:00,55.49,55.55,55.47,55.54,170200.0,46.0374,46.0872,46.0208,46.0789,170200.0
2015-05-06 15:50:00,55.53,55.56,55.5,55.52,270900.0,46.0706,46.0955,46.0457,46.0623,270900.0
2015-05-06 15:55:00,55.52,55.64,55.52,55.64,403000.0,46.0623,46.1618,46.0623,46.1618,403000.0
2015-05-07 09:30:00,55.46,55.74,55.46,55.65,216600.0,46.0125,46.2448,46.0125,46.1701,216600.0
2015-05-07 09:35:00,55.65,55.67,55.58,55.65,387000.0,46.1701,46.1867,46.1121,46.1701,387000.0
2015-05-07 09:40:00,55.65,55.77,55.63,55.73,163300.0,46.1701,46.2697,46.1535,46.2365,163300.0
2015-05-07 09:45:00,55.73,55.76,55.67,55.75,105100.0,46.2365,46.2614,46.1867,46.2531,105100.0
2015-05-07 09:50:00,55.76,55.78,55.6,55.66,191000.0,46.2614,46.278,46.1286,46.1784,191000.0
2015-05-07 09:55:00,55.65,55.65,55.56,55.61,99200.0,46.1701,46.1701,46.0955,46.1369,99200.0
2015-05-07 10:00:00,55.6,55.69,55.58,55.68,770900.0,46.1286,46.2033,46.1121,46.195,770900.0
2015-05-07 10:05:00,55.67,55.75,55.64,55.69,115500.0,46.1867,46.2531,46.1618,46.2033,115500.0
2015-05-07 10:10:00,55.69,55.75,55.68,55.73,73200.0,46.2033,46.2531,46.195,46.2365,73200.0
2015-05-07 10:15:00,55.72,55.74,55.69,55.74,61300.0,46.2282,46.2448,46.2033,46.2448,61300.0
2015-05-07 10:20:00,55.73,55.75,55.7,55.73,346000.0,46.2365,46.2531,46.2116,46.2365,346000.0
2015-05-07 10:25:00,55.74,55.77,55.65,55.68,116800.0,46.2448,46.2697,46.1701,46.195,116800.0
2015-05-07 10:30:00,55.67,55.68,55.6,55.61,95800.0,46.1867,46.195,46.1286,46.1369,95800.0
2015-05-07 10:35:00,55.62,55.67,55.6,55.65,459400.0,46.1452,46.1867,46.1286,46.1701,459400.0
2015-05-07 10:40:00,55.65,55.75,55.65,55.74,368700.0,46.1701,46.2531,46.1701,46.2448,368700.0
2015-05-07 10:45:00,55.75,55.78,55.7,55.71,200700.0,46.2531,46.278,46.2116,46.2199,200700.0
2015-05-07 10:50:00,55.71,55.8,55.7,55.77,62900.0,46.2199,46.2946,46.2116,46.2697,62900.0
2015-05-07 10:55:00,55.78,55.8,55.75,55.76,35900.0,46.278,46.2946,46.2531,46.2614,35900.0
2015-05-07 11:00:00,55.77,55.82,55.76,55.8,21300.0,46.2697,46.3112,46.2614,46.2946,21300.0
2015-05-07 11:05:00,55.8,55.8,55.73,55.75,54000.0,46.2946,46.2946,46.2365,46.2531,54000.0
2015-05-07 11:10:00,55.75,55.82,55.74,55.81,34900.0,46.2531,46.3112,46.2448,46.3029,34900.0
2015-05-07 11:15:00,55.81,55.86,55.81,55.85,355900.0,46.3029,46.3444,46.3029,46.3361,355900.0
2015-05-07 11:20:00,55.85,55.9,55.82,55.89,327700.0,46.3361,46.3775,46.3112,46.3692,327700.0
2015-05-07 11:25:00,55.89,55.94,55.88,55.91,51000.0,46.3692,46.4107,46.361,46.3858,51000.0
2015-05-07 11:30:00,55.91,55.92,55.89,55.9,108100.0,46.3858,46.3941,46.3692,46.3775,108100.0
2015-05-07 11:35:00,55.9,55.93,55.89,55.9,217200.0,46.3775,46.4024,46.3692,46.3775,217200.0
2015-05-07 11:40:00,55.9,55.96,55.9,55.92,84000.0,46.3775,46.4273,46.3775,46.3941,84000.0
2015-05-07 11:45:00,55.92,55.93,55.88,55.9,77900.0,46.3941,46.4024,46.361,46.3775,77900.0
2015-05-07 11:50:00,55.91,55.91,55.85,55.86,25000.0,46.3858,46.3858,46.3361,46.3444,25000.0
2015-05-07 11:55:00,55.86,55.86,55.83,55.85,23200.0,46.3444,46.3444,46.3195,46.3361,23200.0
2015-05-07 12:00:00,55.85,55.89,55.84,55.89,61400.0,46.3361,46.3692,46.3278,46.3692,61400.0
2015-05-07 12:05:00,55.89,55.89,55.86,55.87,9500.0,46.3692,46.3692,46.3444,46.3527,9500.0
2015-05-07 12:10:00,55.87,55.92,55.85,55.92,31600.0,46.3527,46.3941,46.3361,46.3941,31600.0
2015-05-07 12:15:00,55.91,55.99,55.91,55.99,58900.0,46.3858,46.4522,46.3858,46.4522,58900.0
2015-05-07 12:20:00,55.99,56.0,55.97,56.0,35100.0,46.4522,46.4605,46.4356,46.4605,35100.0
2015-05-07 12:25:00,56.0,56.0,55.97,55.98,51000.0,46.4605,46.4605,46.4356,46.4439,51000.0
2015-05-07 12:30:00,55.99,56.01,55.98,55.98,22400.0,46.4522,46.4688,46.4439,46.4439,22400.0
2015-05-07 12:35:00,55.99,56.01,55.99,56.01,13100.0,46.4522,46.4688,46.4522,46.4688,13100.0
2015-05-07 12:40:00,56.0,56.05,56.0,56.02,39900.0,46.4605,46.502,46.4605,46.4771,39900.0
2015-05-07 12:45:00,56.02,56.02,55.96,55.98,34400.0,46.4771,46.4771,46.4273,46.4439,34400.0
2015-05-07 12:50:00,55.98,56.0,55.97,55.98,20400.0,46.4439,46.4605,46.4356,46.4439,20400.0
2015-05-07 12:55:00,55.98,55.99,55.97,55.98,28100.0,46.4439,46.4522,46.4356,46.4439,28100.0
2015-05-07 13:00:00,55.99,56.03,55.97,55.97,35000.0,46.4522,46.4854,46.4356,46.4356,35000.0
2015-05-07 13:05:00,55.96,55.98,55.95,55.97,31900.0,46.4273,46.4439,46.419,46.4356,31900.0
2015-05-07 13:10:00,55.97,55.98,55.96,55.97,8500.0,46.4356,46.4439,46.4273,46.4356,8500.0
2015-05-07 13:15:00,55.96,55.99,55.95,55.96,25300.0,46.4273,46.4522,46.419,46.4273,25300.0
2015-05-07 13:20:00,55.97,55.97,55.93,55.95,25500.0,46.4356,46.4356,46.4024,46.419,25500.0
2015-05-07 13:25:00,55.95,55.97,55.93,55.95,20100.0,46.419,46.4356,46.4024,46.419,20100.0
2015-05-07 13:30:00,55.94,55.98,55.94,55.96,28600.0,46.4107,46.4439,46.4107,46.4273,28600.0
2015-05-07 13:35:00,55.97,55.99,55.96,55.98,14700.0,46.4356,46.4522,46.4273,46.4439,14700.0
2015-05-07 13:40:00,55.99,56.0,55.97,55.98,30000.0,46.4522,46.4605,46.4356,46.4439,30000.0
2015-05-07 13:45:00,55.99,55.99,55.96,55.97,18900.0,46.4522,46.4522,46.4273,46.4356,18900.0
2015-05-07 13:50:00,55.98,56.01,55.96,56.01,630000.0,46.4439,46.4688,46.4273,46.4688,630000.0
2015-05-07 13:55:00,56.01,56.04,55.98,55.98,606100.0,46.4688,46.4937,46.4439,46.4439,606100.0
2015-05-07 14:00:00,55.99,56.02,55.98,56.01,61100.0,46.4522,46.4771,46.4439,46.4688,61100.0
2015-05-07 14:05:00,56.02,56.02,55.98,56.0,99500.0,46.4771,46.4771,46.4439,46.4605,99500.0
2015-05-07 14:10:00,56.01,56.02,56.0,56.0,15100.0,46.4688,46.4771,46.4605,46.4605,15100.0
2015-05-07 14:15:00,56.01,56.02,56.0,56.0,118200.0,46.4688,46.4771,46.4605,46.4605,118200.0
2015-05-07 14:20:00,56.01,56.02,56.0,56.01,30900.0,46.4688,46.4771,46.4605,46.4688,30900.0
2015-05-07 14:25:00,56.01,56.04,56.01,56.02,18600.0,46.4688,46.4937,46.4688,46.4771,18600.0
2015-05-07 14:30:00,56.02,56.03,56.0,56.01,20200.0,46.4771,46.4854,46.4605,46.4688,20200.0
2015-05-07 14:35:00,56.01,56.01,55.99,56.0,46600.0,46.4688,46.4688,46.4522,46.4605,46600.0
2015-05-07 14:40:00,56.0,56.01,55.98,55.98,34400.0,46.4605,46.4688,46.4439,46.4439,34400.0
2015-05-07 14:45:00,55.98,56.01,55.96,55.96,30800.0,46.4439,46.4688,46.4273,46.4273,30800.0
2015-05-07 14:50:00,55.97,55.99,55.97,55.99,21100.0,46.4356,46.4522,46.4356,46.4522,21100.0
2015-05-07 14:55:00,55.99,56.01,55.98,55.99,32600.0,46.4522,46.4688,46.4439,46.4522,32600.0
2015-05-07 15:00:00,55.99,56.02,55.98,56.01,59700.0,46.4522,46.4771,46.4439,46.4688,59700.0
2015-05-07 15:05:00,56.02,56.02,55.98,55.98,47300.0,46.4771,46.4771,46.4439,46.4439,47300.0
2015-05-07 15:10:00,55.99,56.01,55.96,55.97,220400.0,46.4522,46.4688,46.4273,46.4356,220400.0
2015-05-07 15:15:00,55.96,55.97,55.91,55.92,225500.0,46.4273,46.4356,46.3858,46.3941,225500.0
2015-05-07 15:20:00,55.92,55.94,55.9,55.92,128300.0,46.3941,46.4107,46.3775,46.3941,128300.0
2015-05-07 15:25:00,55.92,55.93,55.88,55.92,58000.0,46.3941,46.4024,46.361,46.3941,58000.0
2015-05-07 15:30:00,55.91,55.92,55.88,55.91,99300.0,46.3858,46.3941,46.361,46.3858,99300.0
2015-05-07 15:35:00,55.91,55.93,55.9,55.91,54100.0,46.3858,46.4024,46.3775,46.3858,54100.0
2015-05-07 15:40:00,55.91,55.92,55.86,55.87,105200.0,46.3858,46.3941,46.3444,46.3527,105200.0
2015-05-07 15:45:00,55.86,55.91,55.84,55.9,147200.0,46.3444,46.3858,46.3278,46.3775,147200.0
2015-05-07 15:50:00,55.9,55.94,55.89,55.92,253700.0,46.3775,46.4107,46.3692,46.3941,253700.0
2015-05-07 15:55:00,55.93,55.96,55.9,55.93,376700.0,46.4024,46.4273,46.3775,46.4024,376700.0
2015-05-08 09:30:00,56.52,56.57,56.36,56.55,202700.0,46.8919,46.9334,46.7592,46.9168,202700.0
2015-05-08 09:35:00,56.55,56.56,56.49,56.5,384500.0,46.9168,46.9251,46.867,46.8753,384500.0
2015-05-08 09:40:00,56.51,56.69,56.5,56.68,428900.0,46.8836,47.033,46.8753,47.0247,428900.0
2015-05-08 09:45:00,56.69,56.7,56.56,56.59,158600.0,47.033,47.0413,46.9251,46.95,158600.0
2015-05-08 09:50:00,56.6,56.67,56.59,56.65,269500.0,46.9583,47.0164,46.95,46.9998,269500.0
2015-05-08 09:55:00,56.65,56.68,56.64,56.67,351200.0,46.9998,47.0247,46.9915,47.0164,351200.0
2015-05-08 10:00:00,56.67,56.7,56.65,56.68,145600.0,47.0164,47.0413,46.9998,47.0247,145600.0
2015-05-08 10:05:00,56.69,56.74,56.68,56.7,200800.0,47.033,47.0745,47.0247,47.0413,200800.0
2015-05-08 10:10:00,56.71,56.72,56.66,56.66,89900.0,47.0496,47.0579,47.0081,47.0081,89900.0
2015-05-08 10:15:00,56.66,56.67,56.61,56.63,77100.0,47.0081,47.0164,46.9666,46.9832,77100.0
2015-05-08 10:20:00,56.64,56.66,56.62,56.63,62600.0,46.9915,47.0081,46.9749,46.9832,62600.0
2015-05-08 10:25:00,56.64,56.65,56.62,56.63,55700.0,46.9915,46.9998,46.9749,46.9832,55700.0
2015-05-08 10:30:00,56.64,56.65,56.59,56.6,69100.0,46.9915,46.9998,46.95,46.9583,69100.0
2015-05-08 10:35:00,56.6,56.63,56.58,56.63,97700.0,46.9583,46.9832,46.9417,46.9832,97700.0
2015-05-08 10:40:00,56.63,56.65,56.62,56.63,58200.0,46.9832,46.9998,46.9749,46.9832,58200.0
2015-05-08 10:45:00,56.64,56.66,56.63,56.65,54500.0,46.9915,47.0081,46.9832,46.9998,54500.0
2015-05-08 10:50:00,56.65,56.66,56.63,56.64,43300.0,46.9998,47.0081,46.9832,46.9915,43300.0
2015-05-08 10:55:00,56.64,56.65,56.62,56.65,33100.0,46.9915,46.9998,46.9749,46.9998,33100.0
2015-05-08 11:00:00,56.65,56.67,56.65,56.66,54300.0,46.9998,47.0164,46.9998,47.0081,54300.0
2015-05-08 11:05:00,56.66,56.67,56.64,56.67,29900.0,47.0081,47.0164,46.9915,47.0164,29900.0
2015-05-08 11:10:00,56.66,56.69,56.66,56.68,86400.0,47.0081,47.033,47.0081,47.0247,86400.0
2015-05-08 11:15:00,56.68,56.69,56.65,56.67,50100.0,47.0247,47.033,46.9998,47.0164,50100.0
2015-05-08 11:20:00,56.67,56.68,56.65,56.66,112400.0,47.0164,47.0247,46.9998,47.0081,112400.0
2015-05-08 11:25:00,56.66,56.67,56.63,56.64,56100.0,47.0081,47.0164,46.9832,46.9915,56100.0
2015-05-08 11:30:00,56.65,56.69,56.65,56.67,159100.0,46.9998,47.033,46.9998,47.0164,159100.0
2015-05-08 11:35:00,56.67,56.68,56.65,56.66,56800.0,47.0164,47.0247,46.9998,47.0081,56800.0
2015-05-08 11:40:00,56.65,56.68,56.64,56.66,67700.0,46.9998,47.0247,46.9915,47.0081,67700.0
2015-05-08 11:45:00,56.65,56.67,56.64,56.66,55800.0,46.9998,47.0164,46.9915,47.0081,55800.0
2015-05-08 11:50:00,56.66,56.72,56.65,56.69,100800.0,47.0081,47.0579,46.9998,47.033,100800.0
2015-05-08 11:55:00,56.7,56.71,56.66,56.68,61900.0,47.0413,47.0496,47.0081,47.0247,61900.0
2015-05-08 12:00:00,56.68,56.69,56.67,56.68,35400.0,47.0247,47.033,47.0164,47.0247,35400.0
2015-05-08 12:05:00,56.69,56.7,56.65,56.66,34900.0,47.033,47.0413,46.9998,47.0081,34900.0
2015-05-08 12:10:00,56.66,56.67,56.64,56.65,31600.0,47.0081,47.0164,46.9915,46.9998,31600.0
2015-05-08 12:15:00,56.65,56.66,56.63,56.63,33700.0,46.9998,47.0081,46.9832,46.9832,33700.0
2015-05-08 12:20:00,56.64,56.65,56.63,56.64,14700.0,46.9915,46.9998,46.9832,46.9915,14700.0
2015-05-08 12:25:00,56.64,56.66,56.62,56.64,21600.0,46.9915,47.0081,46.9749,46.9915,21600.0
2015-05-08 12:30:00,56.64,56.67,56.63,56.64,25400.0,46.9915,47.0164,46.9832,46.9915,25400.0
2015-05-08 12:35:00,56.63,56.65,56.63,56.64,21100.0,46.9832,46.9998,46.9832,46.9915,21100.0
2015-05-08 12:40:00,56.64,56.65,56.62,56.63,14700.0,46.9915,46.9998,46.9749,46.9832,14700.0
2015-05-08 12:45:00,56.63,56.65,56.63,56.65,18200.0,46.9832,46.9998,46.9832,46.9998,18200.0
2015-05-08 12:50:00,56.65,56.67,56.65,56.66,14800.0,46.9998,47.0164,46.9998,47.0081,14800.0
2015-05-08 12:55:00,56.66,56.67,56.65,56.65,11300.0,47.0081,47.0164,46.9998,46.9998,11300.0
2015-05-08 13:00:00,56.66,56.66,56.64,56.64,32700.0,47.0081,47.0081,46.9915,46.9915,32700.0
2015-05-08 13:05:00,56.64,56.68,56.64,56.67,27000.0,46.9915,47.0247,46.9915,47.0164,27000.0
2015-05-08 13:10:00,56.66,56.69,56.63,56.64,23400.0,47.0081,47.033,46.9832,46.9915,23400.0
2015-05-08 13:15:00,56.65,56.69,56.64,56.69,333400.0,46.9998,47.033,46.9915,47.033,333400.0
2015-05-08 13:20:00,56.69,56.7,56.67,56.69,38900.0,47.033,47.0413,47.0164,47.033,38900.0
2015-05-08 13:25:00,56.7,56.7,56.67,56.67,25300.0,47.0413,47.0413,47.0164,47.0164,25300.0
2015-05-08 13:30:00,56.67,56.68,56.66,56.67,13500.0,47.0164,47.0247,47.0081,47.0164,13500.0
2015-05-08 13:35:00,56.67,56.68,56.64,56.65,21200.0,47.0164,47.0247,46.9915,46.9998,21200.0
2015-05-08 13:40:00,56.65,56.67,56.64,56.66,21300.0,46.9998,47.0164,46.9915,47.0081,21300.0
2015-05-08 13:45:00,56.66,56.67,56.63,56.63,42900.0,47.0081,47.0164,46.9832,46.9832,42900.0
2015-05-08 13:50:00,56.64,56.65,56.63,56.64,16900.0,46.9915,46.9998,46.9832,46.9915,16900.0
2015-05-08 13:55:00,56.63,56.64,56.62,56.63,15400.0,46.9832,46.9915,46.9749,46.9832,15400.0
2015-05-08 14:00:00,56.63,56.65,56.62,56.62,15500.0,46.9832,46.9998,46.9749,46.9749,15500.0
2015-05-08 14:05:00,56.63,56.64,56.6,56.61,31800.0,46.9832,46.9915,46.9583,46.9666,31800.0
2015-05-08 14:10:00,56.62,56.62,56.6,56.61,19800.0,46.9749,46.9749,46.9583,46.9666,19800.0
2015-05-08 14:15:00,56.62,56.62,56.6,56.61,22200.0,46.9749,46.9749,46.9583,46.9666,22200.0
2015-05-08 14:20:00,56.61,56.61,56.58,56.6,46300.0,46.9666,46.9666,46.9417,46.9583,46300.0
2015-05-08 14:25:00,56.59,56.59,56.58,56.58,23800.0,46.95,46.95,46.9417,46.9417,23800.0
2015-05-08 14:30:00,56.58,56.59,56.57,56.59,32300.0,46.9417,46.95,46.9334,46.95,32300.0
2015-05-08 14:35:00,56.59,56.59,56.57,56.59,28000.0,46.95,46.95,46.9334,46.95,28000.0
2015-05-08 14:40:00,56.59,56.6,56.56,56.57,44500.0,46.95,46.9583,46.9251,46.9334,44500.0
2015-05-08 14:45:00,56.57,56.6,56.56,56.59,58500.0,46.9334,46.9583,46.9251,46.95,58500.0
2015-05-08 14:50:00,56.58,56.59,56.56,56.58,48300.0,46.9417,46.95,46.9251,46.9417,48300.0
2015-05-08 14:55:00,56.57,56.59,56.55,56.58,66600.0,46.9334,46.95,46.9168,46.9417,66600.0
2015-05-08 15:00:00,56.59,56.6,56.57,56.58,105200.0,46.95,46.9583,46.9334,46.9417,105200.0
2015-05-08 15:05:00,56.59,56.62,56.57,56.61,77500.0,46.95,46.9749,46.9334,46.9666,77500.0
2015-05-08 15:10:00,56.62,56.64,56.61,56.62,40000.0,46.9749,46.9915,46.9666,46.9749,40000.0
2015-05-08 15:15:00,56.63,56.63,56.59,56.59,49400.0,46.9832,46.9832,46.95,46.95,49400.0
2015-05-08 15:20:00,56.59,56.6,56.57,56.57,69400.0,46.95,46.9583,46.9334,46.9334,69400.0
2015-05-08 15:25:00,56.57,56.58,56.57,56.57,21200.0,46.9334,46.9417,46.9334,46.9334,21200.0
2015-05-08 15:30:00,56.58,56.61,56.57,56.6,70400.0,46.9417,46.9666,46.9334,46.9583,70400.0
2015-05-08 15:35:00,56.61,56.61,56.57,56.58,94800.0,46.9666,46.9666,46.9334,46.9417,94800.0
2015-05-08 15:40:00,56.58,56.61,56.57,56.6,91100.0,46.9417,46.9666,46.9334,46.9583,91100.0
2015-05-08 15:45:00,56.6,56.61,56.58,56.58,71600.0,46.9583,46.9666,46.9417,46.9417,71600.0
2015-05-08 15:50:00,56.58,56.61,56.56,56.6,305100.0,46.9417,46.9666,46.9251,46.9583,305100.0
2015-05-08 15:55:00,56.6,56.61,56.57,56.57,643400.0,46.9583,46.9666,46.9334,46.9334,643400.0
2015-05-11 09:30:00,56.56,56.69,56.48,56.67,106000.0,46.9251,47.033,46.8587,47.0164,106000.0
2015-05-11 09:35:00,56.67,56.72,56.64,56.67,132100.0,47.0164,47.0579,46.9915,47.0164,132100.0
2015-05-11 09:40:00,56.65,56.73,56.65,56.66,180200.0,46.9998,47.0662,46.9998,47.0081,180200.0
2015-05-11 09:45:00,56.66,56.76,56.66,56.73,150400.0,47.0081,47.091,47.0081,47.0662,150400.0
2015-05-11 09:50:00,56.73,56.75,56.68,56.68,66900.0,47.0662,47.0827,47.0247,47.0247,66900.0
2015-05-11 09:55:00,56.7,56.7,56.63,56.7,72900.0,47.0413,47.0413,46.9832,47.0413,72900.0
2015-05-11 10:00:00,56.7,56.75,56.69,56.74,41700.0,47.0413,47.0827,47.033,47.0745,41700.0
2015-05-11 10:05:00,56.75,56.77,56.72,56.73,59500.0,47.0827,47.0993,47.0579,47.0662,59500.0
2015-05-11 10:10:00,56.73,56.74,56.69,56.71,34200.0,47.0662,47.0745,47.033,47.0496,34200.0
2015-05-11 10:15:00,56.7,56.73,56.66,56.66,28400.0,47.0413,47.0662,47.0081,47.0081,28400.0
2015-05-11 10:20:00,56.66,56.7,56.66,56.68,22000.0,47.0081,47.0413,47.0081,47.0247,22000.0
2015-05-11 10:25:00,56.68,56.69,56.61,56.62,59700.0,47.0247,47.033,46.9666,46.9749,59700.0
2015-05-11 10:30:00,56.62,56.63,56.56,56.59,144400.0,46.9749,46.9832,46.9251,46.95,144400.0
2015-05-11 10:35:00,56.59,56.61,56.56,56.6,54500.0,46.95,46.9666,46.9251,46.9583,54500.0
2015-05-11 10:40:00,56.6,56.66,56.58,56.65,29400.0,46.9583,47.0081,46.9417,46.9998,29400.0
2015-05-11 10:45:00,56.65,56.68,56.64,56.66,28200.0,46.9998,47.0247,46.9915,47.0081,28200.0
2015-05-11 10:50:00,56.66,56.69,56.66,56.67,28700.0,47.0081,47.033,47.0081,47.0164,28700.0
2015-05-11 10:55:00,56.67,56.69,56.65,56.67,15500.0,47.0164,47.033,46.9998,47.0164,15500.0
2015-05-11 11:00:00,56.67,56.67,56.62,56.63,43500.0,47.0164,47.0164,46.9749,46.9832,43500.0
2015-05-11 11:05:00,56.62,56.65,56.6,56.65,44700.0,46.9749,46.9998,46.9583,46.9998,44700.0
2015-05-11 11:10:00,56.65,56.71,56.64,56.69,130300.0,46.9998,47.0496,46.9915,47.033,130300.0
2015-05-11 11:15:00,56.69,56.7,56.67,56.68,39200.0,47.033,47.0413,47.0164,47.0247,39200.0
2015-05-11 11:20:00,56.68,56.69,56.65,56.68,56700.0,47.0247,47.033,46.9998,47.0247,56700.0
2015-05-11 11:25:00,56.68,56.7,56.67,56.68,23200.0,47.0247,47.0413,47.0164,47.0247,23200.0
2015-05-11 11:30:00,56.68,56.7,56.66,56.68,42200.0,47.0247,47.0413,47.0081,47.0247,42200.0
2015-05-11 11:35:00,56.67,56.7,56.66,56.7,22900.0,47.0164,47.0413,47.0081,47.0413,22900.0
2015-05-11 11:40:00,56.7,56.72,56.67,56.68,38900.0,47.0413,47.0579,47.0164,47.0247,38900.0
2015-05-11 11:45:00,56.69,56.72,56.69,56.72,32600.0,47.033,47.0579,47.033,47.0579,32600.0
2015-05-11 11:50:00,56.72,56.74,56.7,56.71,37800.0,47.0579,47.0745,47.0413,47.0496,37800.0
2015-05-11 11:55:00,56.72,56.73,56.7,56.71,14600.0,47.0579,47.0662,47.0413,47.0496,14600.0
2015-05-11 12:00:00,56.71,56.72,56.62,56.64,92700.0,47.0496,47.0579,46.9749,46.9915,92700.0
2015-05-11 12:05:00,56.64,56.64,56.61,56.62,86100.0,46.9915,46.9915,46.9666,46.9749,86100.0
2015-05-11 12:10:00,56.61,56.64,56.6,56.61,66100.0,46.9666,46.9915,46.9583,46.9666,66100.0
2015-05-11 12:15:00,56.61,56.63,56.58,56.61,104500.0,46.9666,46.9832,46.9417,46.9666,104500.0
2015-05-11 12:20:00,56.61,56.61,56.57,56.59,57400.0,46.9666,46.9666,46.9334,46.95,57400.0
2015-05-11 12:25:00,56.59,56.64,56.58,56.63,44900.0,46.95,46.9915,46.9417,46.9832,44900.0
2015-05-11 12:30:00,56.63,56.63,56.59,56.61,18500.0,46.9832,46.9832,46.95,46.9666,18500.0
2015-05-11 12:35:00,56.62,56.66,56.62,56.64,38400.0,46.9749,47.0081,46.9749,46.9915,38400.0
2015-05-11 12:40:00,56.64,56.65,56.62,56.64,31800.0,46.9915,46.9998,46.9749,46.9915,31800.0
2015-05-11 12:45:00,56.63,56.64,56.59,56.6,53000.0,46.9832,46.9915,46.95,46.9583,53000.0
2015-05-11 12:50:00,56.6,56.64,56.59,56.62,64400.0,46.9583,46.9915,46.95,46.9749,64400.0
2015-05-11 12:55:00,56.61,56.63,56.61,56.62,23200.0,46.9666,46.9832,46.9666,46.9749,23200.0
2015-05-11 13:00:00,56.63,56.65,56.62,56.65,28800.0,46.9832,46.9998,46.9749,46.9998,28800.0
2015-05-11 13:05:00,56.65,56.67,56.64,56.65,60800.0,46.9998,47.0164,46.9915,46.9998,60800.0
2015-05-11 13:10:00,56.66,56.69,56.66,56.69,27800.0,47.0081,47.033,47.0081,47.033,27800.0
2015-05-11 13:15:00,56.68,56.71,56.67,56.69,30000.0,47.0247,47.0496,47.0164,47.033,30000.0
2015-05-11 13:20:00,56.69,56.69,56.66,56.68,30700.0,47.033,47.033,47.0081,47.0247,30700.0
2015-05-11 13:25:00,56.68,56.7,56.68,56.69,13100.0,47.0247,47.0413,47.0247,47.033,13100.0
2015-05-11 13:30:00,56.69,56.71,56.67,56.69,75600.0,47.033,47.0496,47.0164,47.033,75600.0
2015-05-11 13:35:00,56.69,56.71,56.68,56.7,114700.0,47.033,47.0496,47.0247,47.0413,114700.0
2015-05-11 13:40:00,56.7,56.71,56.67,56.68,50700.0,47.0413,47.0496,47.0164,47.0247,50700.0
2015-05-11 13:45:00,56.68,56.68,56.65,56.66,38900.0,47.0247,47.0247,46.9998,47.0081,38900.0
2015-05-11 13:50:00,56.65,56.67,56.65,56.67,9500.0,46.9998,47.0164,46.9998,47.0164,9500.0
2015-05-11 13:55:00,56.66,56.68,56.63,56.63,20600.0,47.0081,47.0247,46.9832,46.9832,20600.0
2015-05-11 14:00:00,56.64,56.66,56.63,56.66,45300.0,46.9915,47.0081,46.9832,47.0081,45300.0
2015-05-11 14:05:00,56.65,56.66,56.6,56.6,54500.0,46.9998,47.0081,46.9583,46.9583,54500.0
2015-05-11 14:10:00,56.6,56.61,56.58,56.59,36800.0,46.9583,46.9666,46.9417,46.95,36800.0
2015-05-11 14:15:00,56.58,56.6,56.56,56.59,25800.0,46.9417,46.9583,46.9251,46.95,25800.0
2015-05-11 14:20:00,56.59,56.63,56.59,56.62,15900.0,46.95,46.9832,46.95,46.9749,15900.0
2015-05-11 14:25:00,56.62,56.63,56.6,56.62,34100.0,46.9749,46.9832,46.9583,46.9749,34100.0
2015-05-11 14:30:00,56.62,56.64,56.61,56.64,30800.0,46.9749,46.9915,46.9666,46.9915,30800.0
2015-05-11 14:35:00,56.63,56.64,56.58,56.6,40800.0,46.9832,46.9915,46.9417,46.9583,40800.0
2015-05-11 14:40:00,56.59,56.63,56.59,56.63,45600.0,46.95,46.9832,46.95,46.9832,45600.0
2015-05-11 14:45:00,56.63,56.63,56.6,56.61,19400.0,46.9832,46.9832,46.9583,46.9666,19400.0
2015-05-11 14:50:00,56.61,56.62,56.56,56.57,36700.0,46.9666,46.9749,46.9251,46.9334,36700.0
2015-05-11 14:55:00,56.56,56.57,56.54,56.55,49800.0,46.9251,46.9334,46.9085,46.9168,49800.0
2015-05-11 15:00:00,56.54,56.54,56.5,56.54,47100.0,46.9085,46.9085,46.8753,46.9085,47100.0
2015-05-11 15:05:00,56.54,56.59,56.53,56.59,53200.0,46.9085,46.95,46.9002,46.95,53200.0
2015-05-11 15:10:00,56.59,56.62,56.58,56.62,45500.0,46.95,46.9749,46.9417,46.9749,45500.0
2015-05-11 15:15:00,56.61,56.65,56.61,56.65,42100.0,46.9666,46.9998,46.9666,46.9998,42100.0
2015-05-11 15:20:00,56.65,56.67,56.63,56.65,40100.0,46.9998,47.0164,46.9832,46.9998,40100.0
2015-05-11 15:25:00,56.65,56.66,56.62,56.62,45900.0,46.9998,47.0081,46.9749,46.9749,45900.0
2015-05-11 15:30:00,56.63,56.64,56.58,56.58,52900.0,46.9832,46.9915,46.9417,46.9417,52900.0
2015-05-11 15:35:00,56.58,56.6,56.55,56.59,51600.0,46.9417,46.9583,46.9168,46.95,51600.0
2015-05-11 15:40:00,56.59,56.6,56.57,56.6,61700.0,46.95,46.9583,46.9334,46.9583,61700.0
2015-05-11 15:45:00,56.59,56.6,56.53,56.54,103300.0,46.95,46.9583,46.9002,46.9085,103300.0
2015-05-11 15:50:00,56.54,56.56,56.52,56.56,126300.0,46.9085,46.9251,46.8919,46.9251,126300.0
2015-05-11 15:55:00,56.56,56.56,56.52,56.52,537600.0,46.9251,46.9251,46.8919,46.8919,537600.0
2015-05-12 09:30:00,56.36,56.37,56.24,56.29,173100.0,46.7592,46.7675,46.6596,46.7011,173100.0
2015-05-12 09:35:00,56.28,56.41,56.27,56.38,153800.0,46.6928,46.8007,46.6845,46.7758,153800.0
2015-05-12 09:40:00,56.38,56.39,56.13,56.14,259900.0,46.7758,46.7841,46.5684,46.5767,259900.0
2015-05-12 09:45:00,56.14,56.22,56.11,56.21,129600.0,46.5767,46.643,46.5518,46.6347,129600.0
2015-05-12 09:50:00,56.2,56.3,56.18,56.25,150200.0,46.6264,46.7094,46.6098,46.6679,150200.0
2015-05-12 09:55:00,56.25,56.27,56.2,56.21,114600.0,46.6679,46.6845,46.6264,46.6347,114600.0
2015-05-12 10:00:00,56.21,56.21,56.14,56.17,97400.0,46.6347,46.6347,46.5767,46.6016,97400.0
2015-05-12 10:05:00,56.17,56.25,56.15,56.24,129800.0,46.6016,46.6679,46.585,46.6596,129800.0
2015-05-12 10:10:00,56.24,56.25,56.16,56.2,144300.0,46.6596,46.6679,46.5933,46.6264,144300.0
2015-05-12 10:15:00,56.19,56.25,56.13,56.13,117200.0,46.6181,46.6679,46.5684,46.5684,117200.0
2015-05-12 10:20:00,56.13,56.17,56.1,56.14,69100.0,46.5684,46.6016,46.5435,46.5767,69100.0
2015-05-12 10:25:00,56.14,56.2,56.13,56.15,51500.0,46.5767,46.6264,46.5684,46.585,51500.0
2015-05-12 10:30:00,56.14,56.29,56.14,56.28,351400.0,46.5767,46.7011,46.5767,46.6928,351400.0
2015-05-12 10:35:00,56.27,56.38,56.24,56.38,105800.0,46.6845,46.7758,46.6596,46.7758,105800.0
2015-05-12 10:40:00,56.39,56.46,56.38,56.43,257500.0,46.7841,46.8422,46.7758,46.8173,257500.0
2015-05-12 10:45:00,56.43,56.53,56.43,56.46,169200.0,46.8173,46.9002,46.8173,46.8422,169200.0
2015-05-12 10:50:00,56.45,56.47,56.44,56.45,168600.0,46.8339,46.8504,46.8256,46.8339,168600.0
2015-05-12 10:55:00,56.45,56.48,56.38,56.41,191500.0,46.8339,46.8587,46.7758,46.8007,191500.0
2015-05-12 11:00:00,56.41,56.45,56.38,56.45,160200.0,46.8007,46.8339,46.7758,46.8339,160200.0
2015-05-12 11:05:00,56.45,56.53,56.45,56.48,68300.0,46.8339,46.9002,46.8339,46.8587,68300.0
2015-05-12 11:10:00,56.49,56.51,56.44,56.44,58700.0,46.867,46.8836,46.8256,46.8256,58700.0
2015-05-12 11:15:00,56.45,56.47,56.39,56.43,150800.0,46.8339,46.8504,46.7841,46.8173,150800.0
2015-05-12 11:20:00,56.43,56.49,56.42,56.47,260800.0,46.8173,46.867,46.809,46.8504,260800.0
2015-05-12 11:25:00,56.47,56.48,56.43,56.44,171800.0,46.8504,46.8587,46.8173,46.8256,171800.0
2015-05-12 11:30:00,56.44,56.47,56.42,56.45,63200.0,46.8256,46.8504,46.809,46.8339,63200.0
2015-05-12 11:35:00,56.46,56.47,56.43,56.45,52700.0,46.8422,46.8504,46.8173,46.8339,52700.0
2015-05-12 11:40:00,56.45,56.48,56.42,56.47,36100.0,46.8339,46.8587,46.809,46.8504,36100.0
2015-05-12 11:45:00,56.47,56.51,56.46,56.48,64200.0,46.8504,46.8836,46.8422,46.8587,64200.0
2015-05-12 11:50:00,56.48,56.48,56.43,56.48,60300.0,46.8587,46.8587,46.8173,46.8587,60300.0
2015-05-12 11:55:00,56.48,56.49,56.42,56.43,42100.0,46.8587,46.867,46.809,46.8173,42100.0
2015-05-12 12:00:00,56.44,56.46,56.38,56.4,67500.0,46.8256,46.8422,46.7758,46.7924,67500.0
2015-05-12 12:05:00,56.4,56.4,56.32,56.32,100900.0,46.7924,46.7924,46.726,46.726,100900.0
2015-05-12 12:10:00,56.32,56.36,56.31,56.36,76100.0,46.726,46.7592,46.7177,46.7592,76100.0
2015-05-12 12:15:00,56.35,56.37,56.33,56.35,78800.0,46.7509,46.7675,46.7343,46.7509,78800.0
2015-05-12 12:20:00,56.35,56.38,56.33,56.36,16200.0,46.7509,46.7758,46.7343,46.7592,16200.0
2015-05-12 12:25:00,56.36,56.37,56.33,56.36,14100.0,46.7592,46.7675,46.7343,46.7592,14100.0
2015-05-12 12:30:00,56.36,56.37,56.34,56.36,17200.0,46.7592,46.7675,46.7426,46.7592,17200.0
2015-05-12 12:35:00,56.36,56.44,56.36,56.43,35700.0,46.7592,46.8256,46.7592,46.8173,35700.0
2015-05-12 12:40:00,56.44,56.45,56.43,56.44,13400.0,46.8256,46.8339,46.8173,46.8256,13400.0
2015-05-12 12:45:00,56.45,56.45,56.43,56.43,18200.0,46.8339,46.8339,46.8173,46.8173,18200.0
2015-05-12 12:50:00,56.43,56.5,56.43,56.49,67000.0,46.8173,46.8753,46.8173,46.867,67000.0
2015-05-12 12:55:00,56.48,56.48,56.44,56.46,23500.0,46.8587,46.8587,46.8256,46.8422,23500.0
2015-05-12 13:00:00,56.46,56.48,56.44,56.44,22300.0,46.8422,46.8587,46.8256,46.8256,22300.0
2015-05-12 13:05:00,56.44,56.49,56.43,56.49,40600.0,46.8256,46.867,46.8173,46.867,40600.0
2015-05-12 13:10:00,56.48,56.54,56.48,56.53,314500.0,46.8587,46.9085,46.8587,46.9002,314500.0
2015-05-12 13:15:00,56.54,56.54,56.48,56.5,95600.0,46.9085,46.9085,46.8587,46.8753,95600.0
2015-05-12 13:20:00,56.51,56.54,56.5,56.53,59300.0,46.8836,46.9085,46.8753,46.9002,59300.0
2015-05-12 13:25:00,56.53,56.54,56.51,56.51,10900.0,46.9002,46.9085,46.8836,46.8836,10900.0
2015-05-12 13:30:00,56.5,56.52,56.47,56.48,40500.0,46.8753,46.8919,46.8504,46.8587,40500.0
2015-05-12 13:35:00,56.48,56.5,56.45,56.48,23700.0,46.8587,46.8753,46.8339,46.8587,23700.0
2015-05-12 13:40:00,56.48,56.49,56.45,56.47,28400.0,46.8587,46.867,46.8339,46.8504,28400.0
2015-05-12 13:45:00,56.47,56.49,56.44,56.47,39600.0,46.8504,46.867,46.8256,46.8504,39600.0
2015-05-12 13:50:00,56.47,56.49,56.43,56.45,44900.0,46.8504,46.867,46.8173,46.8339,44900.0
2015-05-12 13:55:00,56.46,56.49,56.46,56.48,92600.0,46.8422,46.867,46.8422,46.8587,92600.0
2015-05-12 14:00:00,56.48,56.5,56.47,56.49,17200.0,46.8587,46.8753,46.8504,46.867,17200.0
2015-05-12 14:05:00,56.5,56.53,56.5,56.51,15200.0,46.8753,46.9002,46.8753,46.8836,15200.0
2015-05-12 14:10:00,56.52,56.52,56.46,56.47,22400.0,46.8919,46.8919,46.8422,46.8504,22400.0
2015-05-12 14:15:00,56.47,56.48,56.45,56.47,26300.0,46.8504,46.8587,46.8339,46.8504,26300.0
2015-05-12 14:20:00,56.48,56.54,56.47,56.53,12400.0,46.8587,46.9085,46.8504,46.9002,12400.0
2015-05-12 14:25:00,56.53,56.58,56.51,56.57,33800.0,46.9002,46.9417,46.8836,46.9334,33800.0
2015-05-12 14:30:00,56.57,56.61,56.57,56.59,50200.0,46.9334,46.9666,46.9334,46.95,50200.0
2015-05-12 14:35:00,56.59,56.66,56.59,56.65,106400.0,46.95,47.0081,46.95,46.9998,106400.0
2015-05-12 14:40:00,56.65,56.65,56.57,56.59,154200.0,46.9998,46.9998,46.9334,46.95,154200.0
2015-05-12 14:45:00,56.59,56.61,56.57,56.61,21800.0,46.95,46.9666,46.9334,46.9666,21800.0
2015-05-12 14:50:00,56.61,56.62,56.57,56.59,104900.0,46.9666,46.9749,46.9334,46.95,104900.0
2015-05-12 14:55:00,56.59,56.59,56.5,56.54,60300.0,46.95,46.95,46.8753,46.9085,60300.0
2015-05-12 15:00:00,56.54,56.58,56.52,56.55,58500.0,46.9085,46.9417,46.8919,46.9168,58500.0
2015-05-12 15:05:00,56.55,56.57,56.52,56.56,73300.0,46.9168,46.9334,46.8919,46.9251,73300.0
2015-05-12 15:10:00,56.56,56.58,56.54,56.57,33900.0,46.9251,46.9417,46.9085,46.9334,33900.0
2015-05-12 15:15:00,56.56,56.59,56.53,56.54,59600.0,46.9251,46.95,46.9002,46.9085,59600.0
2015-05-12 15:20:00,56.55,56.6,56.55,56.56,79600.0,46.9168,46.9583,46.9168,46.9251,79600.0
2015-05-12 15:25:00,56.56,56.58,56.52,56.55,51500.0,46.9251,46.9417,46.8919,46.9168,51500.0
2015-05-12 15:30:00,56.54,56.58,56.52,56.52,62400.0,46.9085,46.9417,46.8919,46.8919,62400.0
2015-05-12 15:35:00,56.52,56.55,56.51,56.53,116300.0,46.8919,46.9168,46.8836,46.9002,116300.0
2015-05-12 15:40:00,56.52,56.53,56.47,56.51,95900.0,46.8919,46.9002,46.8504,46.8836,95900.0
2015-05-12 15:45:00,56.51,56.53,56.5,56.52,84900.0,46.8836,46.9002,46.8753,46.8919,84900.0
2015-05-12 15:50:00,56.53,56.55,56.5,56.55,130700.0,46.9002,46.9168,46.8753,46.9168,130700.0
2015-05-12 15:55:00,56.55,56.55,56.48,56.49,280500.0,46.9168,46.9168,46.8587,46.867,280500.0
2015-05-13 09:30:00,56.68,56.93,56.68,56.9,380400.0,47.0247,47.2321,47.0247,47.2072,380400.0
2015-05-13 09:35:00,56.9,56.9,56.81,56.83,314000.0,47.2072,47.2072,47.1325,47.1491,314000.0
2015-05-13 09:40:00,56.84,56.97,56.82,56.95,341900.0,47.1574,47.2653,47.1408,47.2487,341900.0
2015-05-13 09:45:00,56.94,56.97,56.9,56.94,256500.0,47.2404,47.2653,47.2072,47.2404,256500.0
2015-05-13 09:50:00,56.94,56.95,56.86,56.88,105300.0,47.2404,47.2487,47.174,47.1906,105300.0
2015-05-13 09:55:00,56.88,56.89,56.82,56.82,107800.0,47.1906,47.1989,47.1408,47.1408,107800.0
2015-05-13 10:00:00,56.83,56.84,56.78,56.84,129100.0,47.1491,47.1574,47.1076,47.1574,129100.0
2015-05-13 10:05:00,56.84,56.84,56.79,56.82,149700.0,47.1574,47.1574,47.1159,47.1408,149700.0
2015-05-13 10:10:00,56.82,56.84,56.78,56.82,107200.0,47.1408,47.1574,47.1076,47.1408,107200.0
2015-05-13 10:15:00,56.83,56.83,56.72,56.73,77400.0,47.1491,47.1491,47.0579,47.0662,77400.0
2015-05-13 10:20:00,56.73,56.78,56.72,56.76,74200.0,47.0662,47.1076,47.0579,47.091,74200.0
2015-05-13 10:25:00,56.76,56.76,56.71,56.71,26700.0,47.091,47.091,47.0496,47.0496,26700.0
2015-05-13 10:30:00,56.72,56.74,56.62,56.64,106800.0,47.0579,47.0745,46.9749,46.9915,106800.0
2015-05-13 10:35:00,56.64,56.66,56.62,56.64,81300.0,46.9915,47.0081,46.9749,46.9915,81300.0
2015-05-13 10:40:00,56.63,56.68,56.61,56.64,197200.0,46.9832,47.0247,46.9666,46.9915,197200.0
2015-05-13 10:45:00,56.63,56.65,56.58,56.62,81700.0,46.9832,46.9998,46.9417,46.9749,81700.0
2015-05-13 10:50:00,56.62,56.69,56.62,56.68,31200.0,46.9749,47.033,46.9749,47.0247,31200.0
2015-05-13 10:55:00,56.68,56.68,56.56,56.57,77300.0,47.0247,47.0247,46.9251,46.9334,77300.0
2015-05-13 11:00:00,56.56,56.56,56.52,56.54,76600.0,46.9251,46.9251,46.8919,46.9085,76600.0
2015-05-13 11:05:00,56.54,56.58,56.53,56.57,70600.0,46.9085,46.9417,46.9002,46.9334,70600.0
2015-05-13 11:10:00,56.57,56.6,56.55,56.6,63400.0,46.9334,46.9583,46.9168,46.9583,63400.0
2015-05-13 11:15:00,56.6,56.64,56.57,56.63,63900.0,46.9583,46.9915,46.9334,46.9832,63900.0
2015-05-13 11:20:00,56.62,56.64,56.58,56.63,77600.0,46.9749,46.9915,46.9417,46.9832,77600.0
2015-05-13 11:25:00,56.62,56.63,56.56,56.57,47800.0,46.9749,46.9832,46.9251,46.9334,47800.0
2015-05-13 11:30:00,56.57,56.63,56.54,56.62,55100.0,46.9334,46.9832,46.9085,46.9749,55100.0
2015-05-13 11:35:00,56.61,56.62,56.59,56.6,46700.0,46.9666,46.9749,46.95,46.9583,46700.0
2015-05-13 11:40:00,56.6,56.67,56.6,56.67,72200.0,46.9583,47.0164,46.9583,47.0164,72200.0
2015-05-13 11:45:00,56.67,56.69,56.65,56.69,278900.0,47.0164,47.033,46.9998,47.033,278900.0
2015-05-13 11:50:00,56.69,56.69,56.65,56.65,34200.0,47.033,47.033,46.9998,46.9998,34200.0
2015-05-13 11:55:00,56.65,56.67,56.63,56.64,30500.0,46.9998,47.0164,46.9832,46.9915,30500.0
2015-05-13 12:00:00,56.64,56.69,56.63,56.68,38700.0,46.9915,47.033,46.9832,47.0247,38700.0
2015-05-13 12:05:00,56.69,56.7,56.65,56.65,22600.0,47.033,47.0413,46.9998,46.9998,22600.0
2015-05-13 12:10:00,56.65,56.67,56.64,56.66,36800.0,46.9998,47.0164,46.9915,47.0081,36800.0
2015-05-13 12:15:00,56.66,56.67,56.64,56.67,12300.0,47.0081,47.0164,46.9915,47.0164,12300.0
2015-05-13 12:20:00,56.67,56.68,56.62,56.63,19200.0,47.0164,47.0247,46.9749,46.9832,19200.0
2015-05-13 12:25:00,56.63,56.64,56.58,56.6,70900.0,46.9832,46.9915,46.9417,46.9583,70900.0
2015-05-13 12:30:00,56.6,56.62,56.57,56.62,50300.0,46.9583,46.9749,46.9334,46.9749,50300.0
2015-05-13 12:35:00,56.62,56.67,56.6,56.66,67800.0,46.9749,47.0164,46.9583,47.0081,67800.0
2015-05-13 12:40:00,56.66,56.67,56.61,56.63,59500.0,47.0081,47.0164,46.9666,46.9832,59500.0
2015-05-13 12:45:00,56.63,56.67,56.61,56.66,20100.0,46.9832,47.0164,46.9666,47.0081,20100.0
2015-05-13 12:50:00,56.66,56.67,56.65,56.66,69000.0,47.0081,47.0164,46.9998,47.0081,69000.0
2015-05-13 12:55:00,56.66,56.68,56.64,56.67,95800.0,47.0081,47.0247,46.9915,47.0164,95800.0
2015-05-13 13:00:00,56.68,56.75,56.67,56.75,189000.0,47.0247,47.0827,47.0164,47.0827,189000.0
2015-05-13 13:05:00,56.74,56.75,56.71,56.72,164200.0,47.0745,47.0827,47.0496,47.0579,164200.0
2015-05-13 13:10:00,56.72,56.72,56.68,56.69,140000.0,47.0579,47.0579,47.0247,47.033,140000.0
2015-05-13 13:15:00,56.69,56.72,56.68,56.69,44200.0,47.033,47.0579,47.0247,47.033,44200.0
2015-05-13 13:20:00,56.69,56.7,56.67,56.7,115800.0,47.033,47.0413,47.0164,47.0413,115800.0
2015-05-13 13:25:00,56.7,56.72,56.69,56.72,23700.0,47.0413,47.0579,47.033,47.0579,23700.0
2015-05-13 13:30:00,56.72,56.74,56.68,56.7,32400.0,47.0579,47.0745,47.0247,47.0413,32400.0
2015-05-13 13:35:00,56.71,56.71,56.66,56.68,90700.0,47.0496,47.0496,47.0081,47.0247,90700.0
2015-05-13 13:40:00,56.68,56.71,56.68,56.7,23200.0,47.0247,47.0496,47.0247,47.0413,23200.0
2015-05-13 13:45:00,56.7,56.7,56.67,56.68,17000.0,47.0413,47.0413,47.0164,47.0247,17000.0
2015-05-13 13:50:00,56.67,56.67,56.64,56.66,22400.0,47.0164,47.0164,46.9915,47.0081,22400.0
2015-05-13 13:55:00,56.66,56.69,56.65,56.68,22600.0,47.0081,47.033,46.9998,47.0247,22600.0
2015-05-13 14:00:00,56.69,56.69,56.66,56.68,14800.0,47.033,47.033,47.0081,47.0247,14800.0
2015-05-13 14:05:00,56.67,56.69,56.63,56.64,35700.0,47.0164,47.033,46.9832,46.9915,35700.0
2015-05-13 14:10:00,56.63,56.66,56.63,56.66,42400.0,46.9832,47.0081,46.9832,47.0081,42400.0
2015-05-13 14:15:00,56.66,56.67,56.6,56.62,43400.0,47.0081,47.0164,46.9583,46.9749,43400.0
2015-05-13 14:20:00,56.62,56.63,56.6,56.6,55400.0,46.9749,46.9832,46.9583,46.9583,55400.0
2015-05-13 14:25:00,56.61,56.63,56.59,56.6,33900.0,46.9666,46.9832,46.95,46.9583,33900.0
2015-05-13 14:30:00,56.6,56.62,56.57,56.61,235500.0,46.9583,46.9749,46.9334,46.9666,235500.0
2015-05-13 14:35:00,56.6,56.63,56.58,56.6,71900.0,46.9583,46.9832,46.9417,46.9583,71900.0
2015-05-13 14:40:00,56.6,56.63,56.58,56.61,44300.0,46.9583,46.9832,46.9417,46.9666,44300.0
2015-05-13 14:45:00,56.6,56.62,56.58,56.6,58800.0,46.9583,46.9749,46.9417,46.9583,58800.0
2015-05-13 14:50:00,56.6,56.6,56.55,56.57,27900.0,46.9583,46.9583,46.9168,46.9334,27900.0
2015-05-13 14:55:00,56.56,56.57,56.53,56.55,58000.0,46.9251,46.9334,46.9002,46.9168,58000.0
2015-05-13 15:00:00,56.56,56.61,56.55,56.61,63000.0,46.9251,46.9666,46.9168,46.9666,63000.0
2015-05-13 15:05:00,56.61,56.64,56.6,56.62,53200.0,46.9666,46.9915,46.9583,46.9749,53200.0
2015-05-13 15:10:00,56.61,56.62,56.55,56.56,45200.0,46.9666,46.9749,46.9168,46.9251,45200.0
2015-05-13 15:15:00,56.56,56.59,56.56,56.57,56200.0,46.9251,46.95,46.9251,46.9334,56200.0
2015-05-13 15:20:00,56.57,56.59,56.53,56.58,84300.0,46.9334,46.95,46.9002,46.9417,84300.0
2015-05-13 15:25:00,56.58,56.59,56.55,56.56,41100.0,46.9417,46.95,46.9168,46.9251,41100.0
2015-05-13 15:30:00,56.55,56.56,56.52,56.53,73300.0,46.9168,46.9251,46.8919,46.9002,73300.0
2015-05-13 15:35:00,56.53,56.55,56.51,56.54,105200.0,46.9002,46.9168,46.8836,46.9085,105200.0
2015-05-13 15:40:00,56.54,56.58,56.52,56.55,119600.0,46.9085,46.9417,46.8919,46.9168,119600.0
2015-05-13 15:45:00,56.55,56.59,56.54,56.57,162700.0,46.9168,46.95,46.9085,46.9334,162700.0
2015-05-13 15:50:00,56.58,56.61,56.56,56.6,278200.0,46.9417,46.9666,46.9251,46.9583,278200.0
2015-05-13 15:55:00,56.6,56.63,56.59,56.6,470200.0,46.9583,46.9832,46.95,46.9583,470200.0
2015-05-14 09:30:00,56.84,56.93,56.84,56.87,301100.0,47.1574,47.2321,47.1574,47.1823,301100.0
2015-05-14 09:35:00,56.88,56.93,56.84,56.85,393700.0,47.1906,47.2321,47.1574,47.1657,393700.0
2015-05-14 09:40:00,56.84,56.93,56.81,56.82,220100.0,47.1574,47.2321,47.1325,47.1408,220100.0
2015-05-14 09:45:00,56.81,56.84,56.79,56.82,76500.0,47.1325,47.1574,47.1159,47.1408,76500.0
2015-05-14 09:50:00,56.82,56.9,56.82,56.9,98200.0,47.1408,47.2072,47.1408,47.2072,98200.0
2015-05-14 09:55:00,56.9,56.92,56.87,56.88,168700.0,47.2072,47.2238,47.1823,47.1906,168700.0
2015-05-14 10:00:00,56.89,56.92,56.84,56.91,235200.0,47.1989,47.2238,47.1574,47.2155,235200.0
2015-05-14 10:05:00,56.92,56.99,56.91,56.98,185800.0,47.2238,47.2819,47.2155,47.2736,185800.0
2015-05-14 10:10:00,56.99,57.05,56.97,57.02,147300.0,47.2819,47.3316,47.2653,47.3068,147300.0
2015-05-14 10:15:00,57.03,57.04,56.98,57.02,53200.0,47.3151,47.3233,47.2736,47.3068,53200.0
2015-05-14 10:20:00,57.02,57.04,56.98,56.99,72400.0,47.3068,47.3233,47.2736,47.2819,72400.0
2015-05-14 10:25:00,57.0,57.02,56.98,57.0,62500.0,47.2902,47.3068,47.2736,47.2902,62500.0
2015-05-14 10:30:00,56.99,57.0,56.98,56.99,194800.0,47.2819,47.2902,47.2736,47.2819,194800.0
2015-05-14 10:35:00,56.98,57.01,56.97,56.99,61100.0,47.2736,47.2985,47.2653,47.2819,61100.0
2015-05-14 10:40:00,57.0,57.0,56.96,56.97,38900.0,47.2902,47.2902,47.257,47.2653,38900.0
2015-05-14 10:45:00,56.97,56.97,56.94,56.96,66300.0,47.2653,47.2653,47.2404,47.257,66300.0
2015-05-14 10:50:00,56.96,56.96,56.93,56.94,43200.0,47.257,47.257,47.2321,47.2404,43200.0
2015-05-14 10:55:00,56.95,56.96,56.91,56.92,24000.0,47.2487,47.257,47.2155,47.2238,24000.0
2015-05-14 11:00:00,56.93,56.94,56.92,56.94,28400.0,47.2321,47.2404,47.2238,47.2404,28400.0
2015-05-14 11:05:00,56.95,56.95,56.91,56.91,14500.0,47.2487,47.2487,47.2155,47.2155,14500.0
2015-05-14 11:10:00,56.91,56.92,56.89,56.91,162600.0,47.2155,47.2238,47.1989,47.2155,162600.0
2015-05-14 11:15:00,56.9,56.92,56.88,56.91,32000.0,47.2072,47.2238,47.1906,47.2155,32000.0
2015-05-14 11:20:00,56.91,56.93,56.9,56.93,30900.0,47.2155,47.2321,47.2072,47.2321,30900.0
2015-05-14 11:25:00,56.93,56.95,56.92,56.94,47900.0,47.2321,47.2487,47.2238,47.2404,47900.0
2015-05-14 11:30:00,56.95,56.97,56.92,56.96,44200.0,47.2487,47.2653,47.2238,47.257,44200.0
2015-05-14 11:35:00,56.96,56.96,56.94,56.95,35800.0,47.257,47.257,47.2404,47.2487,35800.0
2015-05-14 11:40:00,56.95,56.96,56.95,56.96,58700.0,47.2487,47.257,47.2487,47.257,58700.0
2015-05-14 11:45:00,56.97,56.98,56.96,56.98,20800.0,47.2653,47.2736,47.257,47.2736,20800.0
2015-05-14 11:50:00,56.98,57.01,56.97,56.99,79800.0,47.2736,47.2985,47.2653,47.2819,79800.0
2015-05-14 11:55:00,57.0,57.01,56.98,57.0,67300.0,47.2902,47.2985,47.2736,47.2902,67300.0
2015-05-14 12:00:00,57.0,57.02,56.99,57.01,37400.0,47.2902,47.3068,47.2819,47.2985,37400.0
2015-05-14 12:05:00,57.01,57.02,56.98,57.0,29000.0,47.2985,47.3068,47.2736,47.2902,29000.0
2015-05-14 12:10:00,57.0,57.06,56.99,57.06,38800.0,47.2902,47.3399,47.2819,47.3399,38800.0
2015-05-14 12:15:00,57.06,57.08,57.05,57.07,55300.0,47.3399,47.3565,47.3316,47.3482,55300.0
2015-05-14 12:20:00,57.08,57.15,57.08,57.12,121000.0,47.3565,47.4146,47.3565,47.3897,121000.0
2015-05-14 12:25:00,57.12,57.12,57.1,57.1,19500.0,47.3897,47.3897,47.3731,47.3731,19500.0
2015-05-14 12:30:00,57.1,57.12,57.08,57.08,81400.0,47.3731,47.3897,47.3565,47.3565,81400.0
2015-05-14 12:35:00,57.09,57.09,57.05,57.05,60100.0,47.3648,47.3648,47.3316,47.3316,60100.0
2015-05-14 12:40:00,57.04,57.05,57.03,57.05,56900.0,47.3233,47.3316,47.3151,47.3316,56900.0
2015-05-14 12:45:00,57.04,57.06,57.04,57.05,42200.0,47.3233,47.3399,47.3233,47.3316,42200.0
2015-05-14 12:50:00,57.05,57.07,57.05,57.07,12400.0,47.3316,47.3482,47.3316,47.3482,12400.0
2015-05-14 12:55:00,57.07,57.11,57.07,57.1,54200.0,47.3482,47.3814,47.3482,47.3731,54200.0
2015-05-14 13:00:00,57.1,57.13,57.09,57.12,43000.0,47.3731,47.398,47.3648,47.3897,43000.0
2015-05-14 13:05:00,57.13,57.13,57.11,57.12,24000.0,47.398,47.398,47.3814,47.3897,24000.0
2015-05-14 13:10:00,57.12,57.13,57.11,57.11,15100.0,47.3897,47.398,47.3814,47.3814,15100.0
2015-05-14 13:15:00,57.12,57.13,57.11,57.13,9700.0,47.3897,47.398,47.3814,47.398,9700.0
2015-05-14 13:20:00,57.13,57.16,57.12,57.16,17400.0,47.398,47.4229,47.3897,47.4229,17400.0
2015-05-14 13:25:00,57.15,57.19,57.15,57.19,22200.0,47.4146,47.4478,47.4146,47.4478,22200.0
2015-05-14 13:30:00,57.19,57.22,57.19,57.21,33000.0,47.4478,47.4727,47.4478,47.4644,33000.0
2015-05-14 13:35:00,57.21,57.22,57.2,57.21,114200.0,47.4644,47.4727,47.4561,47.4644,114200.0
2015-05-14 13:40:00,57.2,57.21,57.19,57.2,48800.0,47.4561,47.4644,47.4478,47.4561,48800.0
2015-05-14 13:45:00,57.2,57.2,57.17,57.17,16400.0,47.4561,47.4561,47.4312,47.4312,16400.0
2015-05-14 13:50:00,57.17,57.17,57.14,57.14,36200.0,47.4312,47.4312,47.4063,47.4063,36200.0
2015-05-14 13:55:00,57.15,57.16,57.14,57.14,13100.0,47.4146,47.4229,47.4063,47.4063,13100.0
2015-05-14 14:00:00,57.15,57.16,57.11,57.12,165200.0,47.4146,47.4229,47.3814,47.3897,165200.0
2015-05-14 14:05:00,57.12,57.12,57.1,57.11,80900.0,47.3897,47.3897,47.3731,47.3814,80900.0
2015-05-14 14:10:00,57.11,57.12,57.1,57.11,27500.0,47.3814,47.3897,47.3731,47.3814,27500.0
2015-05-14 14:15:00,57.1,57.13,57.1,57.13,13900.0,47.3731,47.398,47.3731,47.398,13900.0
2015-05-14 14:20:00,57.12,57.13,57.11,57.11,39100.0,47.3897,47.398,47.3814,47.3814,39100.0
2015-05-14 14:25:00,57.12,57.12,57.1,57.11,25500.0,47.3897,47.3897,47.3731,47.3814,25500.0
2015-05-14 14:30:00,57.11,57.12,57.1,57.11,55500.0,47.3814,47.3897,47.3731,47.3814,55500.0
2015-05-14 14:35:00,57.11,57.11,57.08,57.1,49200.0,47.3814,47.3814,47.3565,47.3731,49200.0
2015-05-14 14:40:00,57.1,57.11,57.09,57.09,24600.0,47.3731,47.3814,47.3648,47.3648,24600.0
2015-05-14 14:45:00,57.09,57.1,57.08,57.1,53800.0,47.3648,47.3731,47.3565,47.3731,53800.0
2015-05-14 14:50:00,57.1,57.13,57.09,57.13,54100.0,47.3731,47.398,47.3648,47.398,54100.0
2015-05-14 14:55:00,57.13,57.15,57.12,57.15,48600.0,47.398,47.4146,47.3897,47.4146,48600.0
2015-05-14 15:00:00,57.15,57.15,57.12,57.14,68900.0,47.4146,47.4146,47.3897,47.4063,68900.0
2015-05-14 15:05:00,57.14,57.16,57.12,57.16,70300.0,47.4063,47.4229,47.3897,47.4229,70300.0
2015-05-14 15:10:00,57.16,57.18,57.15,57.17,66700.0,47.4229,47.4395,47.4146,47.4312,66700.0
2015-05-14 15:15:00,57.17,57.18,57.14,57.15,47100.0,47.4312,47.4395,47.4063,47.4146,47100.0
2015-05-14 15:20:00,57.15,57.17,57.14,57.17,62700.0,47.4146,47.4312,47.4063,47.4312,62700.0
2015-05-14 15:25:00,57.17,57.17,57.15,57.16,55600.0,47.4312,47.4312,47.4146,47.4229,55600.0
2015-05-14 15:30:00,57.15,57.16,57.13,57.13,91100.0,47.4146,47.4229,47.398,47.398,91100.0
2015-05-14 15:35:00,57.13,57.15,57.12,57.12,93100.0,47.398,47.4146,47.3897,47.3897,93100.0
2015-05-14 15:40:00,57.12,57.13,57.1,57.11,126200.0,47.3897,47.398,47.3731,47.3814,126200.0
2015-05-14 15:45:00,57.1,57.13,57.1,57.11,163700.0,47.3731,47.398,47.3731,47.3814,163700.0
2015-05-14 15:50:00,57.12,57.13,57.11,57.12,158100.0,47.3897,47.398,47.3814,47.3897,158100.0
2015-05-14 15:55:00,57.12,57.16,57.12,57.13,747600.0,47.3897,47.4229,47.3897,47.398,747600.0
2015-05-15 09:30:00,57.19,57.27,57.14,57.26,135000.0,47.4478,47.5142,47.4063,47.5059,135000.0
2015-05-15 09:35:00,57.26,57.27,57.12,57.18,158400.0,47.5059,47.5142,47.3897,47.4395,158400.0
2015-05-15 09:40:00,57.17,57.17,57.1,57.12,230400.0,47.4312,47.4312,47.3731,47.3897,230400.0
2015-05-15 09:45:00,57.12,57.18,57.11,57.17,115000.0,47.3897,47.4395,47.3814,47.4312,115000.0
2015-05-15 09:50:00,57.18,57.18,57.07,57.07,102500.0,47.4395,47.4395,47.3482,47.3482,102500.0
2015-05-15 09:55:00,57.08,57.1,57.03,57.05,60000.0,47.3565,47.3731,47.3151,47.3316,60000.0
2015-05-15 10:00:00,57.04,57.05,56.94,56.94,118400.0,47.3233,47.3316,47.2404,47.2404,118400.0
2015-05-15 10:05:00,56.94,57.01,56.94,56.98,71400.0,47.2404,47.2985,47.2404,47.2736,71400.0
2015-05-15 10:10:00,56.98,57.02,56.94,56.98,54600.0,47.2736,47.3068,47.2404,47.2736,54600.0
2015-05-15 10:15:00,56.98,57.01,56.95,56.95,55200.0,47.2736,47.2985,47.2487,47.2487,55200.0
2015-05-15 10:20:00,56.96,57.0,56.94,56.97,50600.0,47.257,47.2902,47.2404,47.2653,50600.0
2015-05-15 10:25:00,56.97,57.01,56.96,56.99,145400.0,47.2653,47.2985,47.257,47.2819,145400.0
2015-05-15 10:30:00,56.98,57.02,56.94,56.96,46500.0,47.2736,47.3068,47.2404,47.257,46500.0
2015-05-15 10:35:00,56.96,57.03,56.94,57.03,53400.0,47.257,47.3151,47.2404,47.3151,53400.0
2015-05-15 10:40:00,57.04,57.06,57.01,57.01,72500.0,47.3233,47.3399,47.2985,47.2985,72500.0
2015-05-15 10:45:00,57.01,57.06,57.01,57.04,143000.0,47.2985,47.3399,47.2985,47.3233,143000.0
2015-05-15 10:50:00,57.04,57.05,57.01,57.03,98600.0,47.3233,47.3316,47.2985,47.3151,98600.0
2015-05-15 10:55:00,57.03,57.03,57.0,57.02,308800.0,47.3151,47.3151,47.2902,47.3068,308800.0
2015-05-15 11:00:00,57.01,57.04,57.01,57.03,128800.0,47.2985,47.3233,47.2985,47.3151,128800.0
2015-05-15 11:05:00,57.03,57.05,57.02,57.04,24900.0,47.3151,47.3316,47.3068,47.3233,24900.0
2015-05-15 11:10:00,57.04,57.05,57.02,57.03,242900.0,47.3233,47.3316,47.3068,47.3151,242900.0
2015-05-15 11:15:00,57.04,57.04,56.98,56.99,247300.0,47.3233,47.3233,47.2736,47.2819,247300.0
2015-05-15 11:20:00,56.99,57.03,56.99,57.03,87700.0,47.2819,47.3151,47.2819,47.3151,87700.0
2015-05-15 11:25:00,57.02,57.04,57.0,57.0,71100.0,47.3068,47.3233,47.2902,47.2902,71100.0
2015-05-15 11:30:00,57.0,57.03,56.98,56.98,36500.0,47.2902,47.3151,47.2736,47.2736,36500.0
2015-05-15 11:35:00,56.99,57.0,56.97,56.98,38300.0,47.2819,47.2902,47.2653,47.2736,38300.0
2015-05-15 11:40:00,56.98,57.03,56.97,57.03,23200.0,47.2736,47.3151,47.2653,47.3151,23200.0
2015-05-15 11:45:00,57.02,57.04,56.99,56.99,37500.0,47.3068,47.3233,47.2819,47.2819,37500.0
2015-05-15 11:50:00,56.99,57.01,56.98,56.99,28600.0,47.2819,47.2985,47.2736,47.2819,28600.0
2015-05-15 11:55:00,56.99,57.01,56.97,57.0,36000.0,47.2819,47.2985,47.2653,47.2902,36000.0
2015-05-15 12:00:00,57.0,57.01,56.97,56.98,30300.0,47.2902,47.2985,47.2653,47.2736,30300.0
2015-05-15 12:05:00,56.98,57.0,56.98,56.98,20400.0,47.2736,47.2902,47.2736,47.2736,20400.0
2015-05-15 12:10:00,56.98,56.98,56.96,56.98,12800.0,47.2736,47.2736,47.257,47.2736,12800.0
2015-05-15 12:15:00,56.98,57.0,56.97,56.98,37200.0,47.2736,47.2902,47.2653,47.2736,37200.0
2015-05-15 12:20:00,56.99,57.02,56.99,57.0,16500.0,47.2819,47.3068,47.2819,47.2902,16500.0
2015-05-15 12:25:00,57.0,57.01,56.99,57.0,16800.0,47.2902,47.2985,47.2819,47.2902,16800.0
2015-05-15 12:30:00,57.01,57.02,57.0,57.01,21900.0,47.2985,47.3068,47.2902,47.2985,21900.0
2015-05-15 12:35:00,57.01,57.02,56.99,57.0,11900.0,47.2985,47.3068,47.2819,47.2902,11900.0
2015-05-15 12:40:00,57.0,57.04,57.0,57.03,97500.0,47.2902,47.3233,47.2902,47.3151,97500.0
2015-05-15 12:45:00,57.02,57.03,57.01,57.02,21000.0,47.3068,47.3151,47.2985,47.3068,21000.0
2015-05-15 12:50:00,57.02,57.03,57.0,57.01,13000.0,47.3068,47.3151,47.2902,47.2985,13000.0
2015-05-15 12:55:00,57.01,57.02,56.99,57.0,12600.0,47.2985,47.3068,47.2819,47.2902,12600.0
2015-05-15 13:00:00,57.01,57.02,57.0,57.0,21600.0,47.2985,47.3068,47.2902,47.2902,21600.0
2015-05-15 13:05:00,57.0,57.03,57.0,57.01,32600.0,47.2902,47.3151,47.2902,47.2985,32600.0
2015-05-15 13:10:00,57.02,57.03,57.01,57.02,80600.0,47.3068,47.3151,47.2985,47.3068,80600.0
2015-05-15 13:15:00,57.02,57.02,56.99,57.01,337600.0,47.3068,47.3068,47.2819,47.2985,337600.0
2015-05-15 13:20:00,57.0,57.03,57.0,57.02,114300.0,47.2902,47.3151,47.2902,47.3068,114300.0
2015-05-15 13:25:00,57.01,57.03,57.01,57.02,52700.0,47.2985,47.3151,47.2985,47.3068,52700.0
2015-05-15 13:30:00,57.01,57.03,57.0,57.03,52000.0,47.2985,47.3151,47.2902,47.3151,52000.0
2015-05-15 13:35:00,57.02,57.02,57.0,57.0,28500.0,47.3068,47.3068,47.2902,47.2902,28500.0
2015-05-15 13:40:00,57.01,57.01,56.99,57.0,11500.0,47.2985,47.2985,47.2819,47.2902,11500.0
2015-05-15 13:45:00,57.0,57.01,56.99,57.01,11700.0,47.2902,47.2985,47.2819,47.2985,11700.0
2015-05-15 13:50:00,57.01,57.04,57.0,57.02,28400.0,47.2985,47.3233,47.2902,47.3068,28400.0
2015-05-15 13:55:00,57.02,57.02,56.99,57.0,24000.0,47.3068,47.3068,47.2819,47.2902,24000.0
2015-05-15 14:00:00,57.0,57.01,56.99,57.0,13400.0,47.2902,47.2985,47.2819,47.2902,13400.0
2015-05-15 14:05:00,57.01,57.01,56.96,56.98,28500.0,47.2985,47.2985,47.257,47.2736,28500.0
2015-05-15 14:10:00,56.98,57.0,56.98,57.0,16800.0,47.2736,47.2902,47.2736,47.2902,16800.0
2015-05-15 14:15:00,56.99,57.01,56.99,57.0,14800.0,47.2819,47.2985,47.2819,47.2902,14800.0
2015-05-15 14:20:00,57.01,57.02,57.0,57.01,167300.0,47.2985,47.3068,47.2902,47.2985,167300.0
2015-05-15 14:25:00,57.01,57.03,57.0,57.01,24000.0,47.2985,47.3151,47.2902,47.2985,24000.0
2015-05-15 14:30:00,57.01,57.04,57.01,57.03,43700.0,47.2985,47.3233,47.2985,47.3151,43700.0
2015-05-15 14:35:00,57.03,57.06,57.03,57.04,19100.0,47.3151,47.3399,47.3151,47.3233,19100.0
2015-05-15 14:40:00,57.04,57.07,57.04,57.04,23500.0,47.3233,47.3482,47.3233,47.3233,23500.0
2015-05-15 14:45:00,57.05,57.05,57.03,57.03,30400.0,47.3316,47.3316,47.3151,47.3151,30400.0
2015-05-15 14:50:00,57.04,57.05,57.03,57.04,47900.0,47.3233,47.3316,47.3151,47.3233,47900.0
2015-05-15 14:55:00,57.04,57.07,57.04,57.06,60900.0,47.3233,47.3482,47.3233,47.3399,60900.0
2015-05-15 15:00:00,57.06,57.08,57.05,57.07,47900.0,47.3399,47.3565,47.3316,47.3482,47900.0
2015-05-15 15:05:00,57.07,57.08,57.05,57.05,47700.0,47.3482,47.3565,47.3316,47.3316,47700.0
2015-05-15 15:10:00,57.05,57.06,57.04,57.05,30100.0,47.3316,47.3399,47.3233,47.3316,30100.0
2015-05-15 15:15:00,57.05,57.07,57.04,57.04,61400.0,47.3316,47.3482,47.3233,47.3233,61400.0
2015-05-15 15:20:00,57.05,57.06,57.04,57.04,41700.0,47.3316,47.3399,47.3233,47.3233,41700.0
2015-05-15 15:25:00,57.04,57.06,57.04,57.06,49800.0,47.3233,47.3399,47.3233,47.3399,49800.0
2015-05-15 15:30:00,57.06,57.08,57.05,57.08,52900.0,47.3399,47.3565,47.3316,47.3565,52900.0
2015-05-15 15:35:00,57.08,57.09,57.07,57.09,114000.0,47.3565,47.3648,47.3482,47.3648,114000.0
2015-05-15 15:40:00,57.08,57.09,57.07,57.07,101200.0,47.3565,47.3648,47.3482,47.3482,101200.0
2015-05-15 15:45:00,57.07,57.09,57.07,57.08,104200.0,47.3482,47.3648,47.3482,47.3565,104200.0
2015-05-15 15:50:00,57.08,57.1,57.07,57.1,153000.0,47.3565,47.3731,47.3482,47.3731,153000.0
2015-05-15 15:55:00,57.1,57.12,57.09,57.11,518900.0,47.3731,47.3897,47.3648,47.3814,518900.0
2015-05-18 09:30:00,57.26,57.26,56.98,57.13,198000.0,47.5059,47.5059,47.2736,47.398,198000.0
2015-05-18 09:35:00,57.13,57.13,57.02,57.08,257500.0,47.398,47.398,47.3068,47.3565,257500.0
2015-05-18 09:40:00,57.07,57.08,57.02,57.03,166800.0,47.3482,47.3565,47.3068,47.3151,166800.0
2015-05-18 09:45:00,57.03,57.07,57.03,57.06,62300.0,47.3151,47.3482,47.3151,47.3399,62300.0
2015-05-18 09:50:00,57.07,57.11,57.03,57.04,82500.0,47.3482,47.3814,47.3151,47.3233,82500.0
2015-05-18 09:55:00,57.05,57.1,57.05,57.08,168800.0,47.3316,47.3731,47.3316,47.3565,168800.0
2015-05-18 10:00:00,57.07,57.1,57.05,57.05,78700.0,47.3482,47.3731,47.3316,47.3316,78700.0
2015-05-18 10:05:00,57.05,57.07,57.03,57.03,104400.0,47.3316,47.3482,47.3151,47.3151,104400.0
2015-05-18 10:10:00,57.03,57.04,57.02,57.02,25700.0,47.3151,47.3233,47.3068,47.3068,25700.0
2015-05-18 10:15:00,57.02,57.05,57.01,57.05,79300.0,47.3068,47.3316,47.2985,47.3316,79300.0
2015-05-18 10:20:00,57.04,57.07,57.02,57.07,68300.0,47.3233,47.3482,47.3068,47.3482,68300.0
2015-05-18 10:25:00,57.06,57.08,57.04,57.06,37800.0,47.3399,47.3565,47.3233,47.3399,37800.0
2015-05-18 10:30:00,57.06,57.11,57.06,57.08,87600.0,47.3399,47.3814,47.3399,47.3565,87600.0
2015-05-18 10:35:00,57.08,57.09,57.05,57.06,41700.0,47.3565,47.3648,47.3316,47.3399,41700.0
2015-05-18 10:40:00,57.07,57.09,57.04,57.07,20500.0,47.3482,47.3648,47.3233,47.3482,20500.0
2015-05-18 10:45:00,57.07,57.1,57.04,57.06,38400.0,47.3482,47.3731,47.3233,47.3399,38400.0
2015-05-18 10:50:00,57.06,57.07,57.05,57.05,7000.0,47.3399,47.3482,47.3316,47.3316,7000.0
2015-05-18 10:55:00,57.05,57.05,57.01,57.04,39900.0,47.3316,47.3316,47.2985,47.3233,39900.0
2015-05-18 11:00:00,57.04,57.05,57.02,57.03,10500.0,47.3233,47.3316,47.3068,47.3151,10500.0
2015-05-18 11:05:00,57.04,57.08,57.03,57.07,20400.0,47.3233,47.3565,47.3151,47.3482,20400.0
2015-05-18 11:10:00,57.08,57.14,57.06,57.13,102700.0,47.3565,47.4063,47.3399,47.398,102700.0
2015-05-18 11:15:00,57.13,57.13,57.1,57.12,58100.0,47.398,47.398,47.3731,47.3897,58100.0
2015-05-18 11:20:00,57.11,57.13,57.1,57.12,19400.0,47.3814,47.398,47.3731,47.3897,19400.0
2015-05-18 11:25:00,57.12,57.13,57.11,57.13,20100.0,47.3897,47.398,47.3814,47.398,20100.0
2015-05-18 11:30:00,57.12,57.16,57.12,57.14,57500.0,47.3897,47.4229,47.3897,47.4063,57500.0
2015-05-18 11:35:00,57.15,57.17,57.14,57.16,17000.0,47.4146,47.4312,47.4063,47.4229,17000.0
2015-05-18 11:40:00,57.17,57.19,57.17,57.19,20400.0,47.4312,47.4478,47.4312,47.4478,20400.0
2015-05-18 11:45:00,57.19,57.19,57.15,57.15,18100.0,47.4478,47.4478,47.4146,47.4146,18100.0
2015-05-18 11:50:00,57.15,57.16,57.14,57.15,369700.0,47.4146,47.4229,47.4063,47.4146,369700.0
2015-05-18 11:55:00,57.15,57.16,57.14,57.16,116900.0,47.4146,47.4229,47.4063,47.4229,116900.0
2015-05-18 12:00:00,57.15,57.18,57.15,57.17,22200.0,47.4146,47.4395,47.4146,47.4312,22200.0
2015-05-18 12:05:00,57.17,57.18,57.15,57.17,10600.0,47.4312,47.4395,47.4146,47.4312,10600.0
2015-05-18 12:10:00,57.16,57.19,57.14,57.15,25700.0,47.4229,47.4478,47.4063,47.4146,25700.0
2015-05-18 12:15:00,57.15,57.17,57.14,57.17,15600.0,47.4146,47.4312,47.4063,47.4312,15600.0
2015-05-18 12:20:00,57.17,57.17,57.15,57.15,5900.0,47.4312,47.4312,47.4146,47.4146,5900.0
2015-05-18 12:25:00,57.16,57.17,57.15,57.16,60200.0,47.4229,47.4312,47.4146,47.4229,60200.0
2015-05-18 12:30:00,57.16,57.17,57.14,57.14,13800.0,47.4229,47.4312,47.4063,47.4063,13800.0
2015-05-18 12:35:00,57.14,57.16,57.14,57.15,4900.0,47.4063,47.4229,47.4063,47.4146,4900.0
2015-05-18 12:40:00,57.15,57.17,57.14,57.16,23400.0,47.4146,47.4312,47.4063,47.4229,23400.0
2015-05-18 12:45:00,57.16,57.16,57.15,57.16,5200.0,47.4229,47.4229,47.4146,47.4229,5200.0
2015-05-18 12:50:00,57.16,57.16,57.14,57.16,70900.0,47.4229,47.4229,47.4063,47.4229,70900.0
2015-05-18 12:55:00,57.15,57.16,57.15,57.16,13700.0,47.4146,47.4229,47.4146,47.4229,13700.0
2015-05-18 13:00:00,57.15,57.17,57.15,57.17,19500.0,47.4146,47.4312,47.4146,47.4312,19500.0
2015-05-18 13:05:00,57.16,57.17,57.15,57.17,22100.0,47.4229,47.4312,47.4146,47.4312,22100.0
2015-05-18 13:10:00,57.16,57.17,57.14,57.15,12900.0,47.4229,47.4312,47.4063,47.4146,12900.0
2015-05-18 13:15:00,57.15,57.16,57.14,57.16,4100.0,47.4146,47.4229,47.4063,47.4229,4100.0
2015-05-18 13:20:00,57.15,57.16,57.14,57.16,41000.0,47.4146,47.4229,47.4063,47.4229,41000.0
2015-05-18 13:25:00,57.16,57.16,57.13,57.15,120500.0,47.4229,47.4229,47.398,47.4146,120500.0
2015-05-18 13:30:00,57.15,57.18,57.14,57.18,36800.0,47.4146,47.4395,47.4063,47.4395,36800.0
2015-05-18 13:35:00,57.18,57.19,57.17,57.18,22300.0,47.4395,47.4478,47.4312,47.4395,22300.0
2015-05-18 13:40:00,57.18,57.19,57.16,57.17,66500.0,47.4395,47.4478,47.4229,47.4312,66500.0
2015-05-18 13:45:00,57.18,57.22,57.18,57.21,31000.0,47.4395,47.4727,47.4395,47.4644,31000.0
2015-05-18 13:50:00,57.21,57.24,57.21,57.23,201000.0,47.4644,47.4893,47.4644,47.481,201000.0
2015-05-18 13:55:00,57.23,57.25,57.22,57.24,24900.0,47.481,47.4976,47.4727,47.4893,24900.0
2015-05-18 14:00:00,57.23,57.28,57.23,57.27,44100.0,47.481,47.5225,47.481,47.5142,44100.0
2015-05-18 14:05:00,57.27,57.27,57.23,57.24,35900.0,47.5142,47.5142,47.481,47.4893,35900.0
2015-05-18 14:10:00,57.24,57.25,57.23,57.25,37100.0,47.4893,47.4976,47.481,47.4976,37100.0
2015-05-18 14:15:00,57.25,57.26,57.23,57.23,23400.0,47.4976,47.5059,47.481,47.481,23400.0
2015-05-18 14:20:00,57.23,57.25,57.22,57.23,48500.0,47.481,47.4976,47.4727,47.481,48500.0
2015-05-18 14:25:00,57.24,57.25,57.23,57.23,28900.0,47.4893,47.4976,47.481,47.481,28900.0
2015-05-18 14:30:00,57.23,57.24,57.22,57.23,13600.0,47.481,47.4893,47.4727,47.481,13600.0
2015-05-18 14:35:00,57.23,57.25,57.23,57.24,54500.0,47.481,47.4976,47.481,47.4893,54500.0
2015-05-18 14:40:00,57.24,57.26,57.24,57.24,26200.0,47.4893,47.5059,47.4893,47.4893,26200.0
2015-05-18 14:45:00,57.24,57.25,57.22,57.24,41000.0,47.4893,47.4976,47.4727,47.4893,41000.0
2015-05-18 14:50:00,57.24,57.24,57.23,57.24,27500.0,47.4893,47.4893,47.481,47.4893,27500.0
2015-05-18 14:55:00,57.24,57.25,57.23,57.25,60600.0,47.4893,47.4976,47.481,47.4976,60600.0
2015-05-18 15:00:00,57.25,57.26,57.24,57.25,44500.0,47.4976,47.5059,47.4893,47.4976,44500.0
2015-05-18 15:05:00,57.25,57.25,57.23,57.23,36000.0,47.4976,47.4976,47.481,47.481,36000.0
2015-05-18 15:10:00,57.24,57.26,57.23,57.24,41700.0,47.4893,47.5059,47.481,47.4893,41700.0
2015-05-18 15:15:00,57.24,57.26,57.23,57.26,61200.0,47.4893,47.5059,47.481,47.5059,61200.0
2015-05-18 15:20:00,57.26,57.28,57.25,57.28,36700.0,47.5059,47.5225,47.4976,47.5225,36700.0
2015-05-18 15:25:00,57.28,57.28,57.25,57.26,80800.0,47.5225,47.5225,47.4976,47.5059,80800.0
2015-05-18 15:30:00,57.26,57.27,57.25,57.26,158800.0,47.5059,47.5142,47.4976,47.5059,158800.0
2015-05-18 15:35:00,57.27,57.28,57.26,57.26,118800.0,47.5142,47.5225,47.5059,47.5059,118800.0
2015-05-18 15:40:00,57.27,57.29,57.26,57.28,157100.0,47.5142,47.5308,47.5059,47.5225,157100.0
2015-05-18 15:45:00,57.28,57.29,57.25,57.26,208400.0,47.5225,47.5308,47.4976,47.5059,208400.0
2015-05-18 15:50:00,57.26,57.27,57.24,57.25,362500.0,47.5059,47.5142,47.4893,47.4976,362500.0
2015-05-18 15:55:00,57.25,57.25,57.21,57.21,504100.0,47.4976,47.4976,47.4644,47.4644,504100.0
2015-05-19 09:30:00,57.01,57.29,57.01,57.23,156600.0,47.2985,47.5308,47.2985,47.481,156600.0
2015-05-19 09:35:00,57.23,57.23,57.1,57.14,163700.0,47.481,47.481,47.3731,47.4063,163700.0
2015-05-19 09:40:00,57.14,57.2,57.09,57.12,253800.0,47.4063,47.4561,47.3648,47.3897,253800.0
2015-05-19 09:45:00,57.11,57.14,57.08,57.13,57500.0,47.3814,47.4063,47.3565,47.398,57500.0
2015-05-19 09:50:00,57.12,57.16,57.11,57.11,58500.0,47.3897,47.4229,47.3814,47.3814,58500.0
2015-05-19 09:55:00,57.12,57.14,57.09,57.1,109300.0,47.3897,47.4063,47.3648,47.3731,109300.0
2015-05-19 10:00:00,57.1,57.15,57.1,57.12,43100.0,47.3731,47.4146,47.3731,47.3897,43100.0
2015-05-19 10:05:00,57.11,57.12,57.07,57.12,66600.0,47.3814,47.3897,47.3482,47.3897,66600.0
2015-05-19 10:10:00,57.11,57.13,57.09,57.11,78200.0,47.3814,47.398,47.3648,47.3814,78200.0
2015-05-19 10:15:00,57.1,57.14,57.09,57.13,58200.0,47.3731,47.4063,47.3648,47.398,58200.0
2015-05-19 10:20:00,57.14,57.14,57.09,57.11,39100.0,47.4063,47.4063,47.3648,47.3814,39100.0
2015-05-19 10:25:00,57.11,57.18,57.09,57.17,92100.0,47.3814,47.4395,47.3648,47.4312,92100.0
2015-05-19 10:30:00,57.18,57.22,57.17,57.2,48200.0,47.4395,47.4727,47.4312,47.4561,48200.0
2015-05-19 10:35:00,57.21,57.22,57.19,57.22,32500.0,47.4644,47.4727,47.4478,47.4727,32500.0
2015-05-19 10:40:00,57.22,57.22,57.19,57.2,29800.0,47.4727,47.4727,47.4478,47.4561,29800.0
2015-05-19 10:45:00,57.19,57.19,57.16,57.16,31500.0,47.4478,47.4478,47.4229,47.4229,31500.0
2015-05-19 10:50:00,57.15,57.15,57.11,57.12,42100.0,47.4146,47.4146,47.3814,47.3897,42100.0
2015-05-19 10:55:00,57.12,57.13,57.1,57.12,31600.0,47.3897,47.398,47.3731,47.3897,31600.0
2015-05-19 11:00:00,57.12,57.15,57.1,57.1,70000.0,47.3897,47.4146,47.3731,47.3731,70000.0
2015-05-19 11:05:00,57.1,57.12,57.09,57.09,51600.0,47.3731,47.3897,47.3648,47.3648,51600.0
2015-05-19 11:10:00,57.09,57.11,57.08,57.09,35200.0,47.3648,47.3814,47.3565,47.3648,35200.0
2015-05-19 11:15:00,57.09,57.16,57.08,57.16,39400.0,47.3648,47.4229,47.3565,47.4229,39400.0
2015-05-19 11:20:00,57.16,57.17,57.14,57.14,11200.0,47.4229,47.4312,47.4063,47.4063,11200.0
2015-05-19 11:25:00,57.15,57.17,57.15,57.16,43900.0,47.4146,47.4312,47.4146,47.4229,43900.0
2015-05-19 11:30:00,57.15,57.17,57.13,57.15,37000.0,47.4146,47.4312,47.398,47.4146,37000.0
2015-05-19 11:35:00,57.15,57.16,57.13,57.13,22800.0,47.4146,47.4229,47.398,47.398,22800.0
2015-05-19 11:40:00,57.13,57.14,57.09,57.11,29700.0,47.398,47.4063,47.3648,47.3814,29700.0
2015-05-19 11:45:00,57.11,57.12,57.09,57.09,42400.0,47.3814,47.3897,47.3648,47.3648,42400.0
2015-05-19 11:50:00,57.1,57.12,57.09,57.1,29500.0,47.3731,47.3897,47.3648,47.3731,29500.0
2015-05-19 11:55:00,57.11,57.14,57.09,57.13,42400.0,47.3814,47.4063,47.3648,47.398,42400.0
2015-05-19 12:00:00,57.13,57.15,57.12,57.14,22600.0,47.398,47.4146,47.3897,47.4063,22600.0
2015-05-19 12:05:00,57.14,57.15,57.13,57.15,14800.0,47.4063,47.4146,47.398,47.4146,14800.0
2015-05-19 12:10:00,57.14,57.15,57.13,57.15,14500.0,47.4063,47.4146,47.398,47.4146,14500.0
2015-05-19 12:15:00,57.15,57.16,57.13,57.14,34400.0,47.4146,47.4229,47.398,47.4063,34400.0
2015-05-19 12:20:00,57.14,57.15,57.11,57.12,27400.0,47.4063,47.4146,47.3814,47.3897,27400.0
2015-05-19 12:25:00,57.12,57.12,57.09,57.1,15000.0,47.3897,47.3897,47.3648,47.3731,15000.0
2015-05-19 12:30:00,57.1,57.13,57.09,57.13,34400.0,47.3731,47.398,47.3648,47.398,34400.0
2015-05-19 12:35:00,57.13,57.15,57.13,57.15,95200.0,47.398,47.4146,47.398,47.4146,95200.0
2015-05-19 12:40:00,57.14,57.15,57.12,57.13,165000.0,47.4063,47.4146,47.3897,47.398,165000.0
2015-05-19 12:45:00,57.13,57.17,57.12,57.16,31800.0,47.398,47.4312,47.3897,47.4229,31800.0
2015-05-19 12:50:00,57.16,57.16,57.14,57.15,18300.0,47.4229,47.4229,47.4063,47.4146,18300.0
2015-05-19 12:55:00,57.16,57.16,57.14,57.15,13300.0,47.4229,47.4229,47.4063,47.4146,13300.0
2015-05-19 13:00:00,57.16,57.16,57.14,57.16,25300.0,47.4229,47.4229,47.4063,47.4229,25300.0
2015-05-19 13:05:00,57.16,57.17,57.15,57.16,12500.0,47.4229,47.4312,47.4146,47.4229,12500.0
2015-05-19 13:10:00,57.17,57.18,57.16,57.16,19700.0,47.4312,47.4395,47.4229,47.4229,19700.0
2015-05-19 13:15:00,57.16,57.18,57.16,57.18,10300.0,47.4229,47.4395,47.4229,47.4395,10300.0
2015-05-19 13:20:00,57.18,57.19,57.16,57.17,19300.0,47.4395,47.4478,47.4229,47.4312,19300.0
2015-05-19 13:25:00,57.17,57.19,57.17,57.17,13800.0,47.4312,47.4478,47.4312,47.4312,13800.0
2015-05-19 13:30:00,57.17,57.22,57.17,57.21,28900.0,47.4312,47.4727,47.4312,47.4644,28900.0
2015-05-19 13:35:00,57.21,57.23,57.2,57.22,61000.0,47.4644,47.481,47.4561,47.4727,61000.0
2015-05-19 13:40:00,57.22,57.24,57.2,57.24,61000.0,47.4727,47.4893,47.4561,47.4893,61000.0
2015-05-19 13:45:00,57.24,57.24,57.2,57.22,18400.0,47.4893,47.4893,47.4561,47.4727,18400.0
2015-05-19 13:50:00,57.22,57.23,57.21,57.21,22600.0,47.4727,47.481,47.4644,47.4644,22600.0
2015-05-19 13:55:00,57.21,57.22,57.2,57.2,21700.0,47.4644,47.4727,47.4561,47.4561,21700.0
2015-05-19 14:00:00,57.2,57.2,57.19,57.2,21000.0,47.4561,47.4561,47.4478,47.4561,21000.0
2015-05-19 14:05:00,57.19,57.2,57.17,57.18,35300.0,47.4478,47.4561,47.4312,47.4395,35300.0
2015-05-19 14:10:00,57.18,57.19,57.16,57.17,160300.0,47.4395,47.4478,47.4229,47.4312,160300.0
2015-05-19 14:15:00,57.17,57.18,57.16,57.18,65100.0,47.4312,47.4395,47.4229,47.4395,65100.0
2015-05-19 14:20:00,57.18,57.18,57.16,57.17,27600.0,47.4395,47.4395,47.4229,47.4312,27600.0
2015-05-19 14:25:00,57.18,57.18,57.15,57.15,12500.0,47.4395,47.4395,47.4146,47.4146,12500.0
2015-05-19 14:30:00,57.15,57.15,57.13,57.14,11200.0,47.4146,47.4146,47.398,47.4063,11200.0
2015-05-19 14:35:00,57.13,57.14,57.05,57.08,96800.0,47.398,47.4063,47.3316,47.3565,96800.0
2015-05-19 14:40:00,57.07,57.1,57.06,57.1,21300.0,47.3482,47.3731,47.3399,47.3731,21300.0
2015-05-19 14:45:00,57.1,57.1,57.08,57.09,81300.0,47.3731,47.3731,47.3565,47.3648,81300.0
2015-05-19 14:50:00,57.09,57.1,57.08,57.09,12100.0,47.3648,47.3731,47.3565,47.3648,12100.0
2015-05-19 14:55:00,57.09,57.12,57.09,57.1,15700.0,47.3648,47.3897,47.3648,47.3731,15700.0
2015-05-19 15:00:00,57.11,57.11,57.09,57.09,162100.0,47.3814,47.3814,47.3648,47.3648,162100.0
2015-05-19 15:05:00,57.08,57.08,57.03,57.03,66400.0,47.3565,47.3565,47.3151,47.3151,66400.0
2015-05-19 15:10:00,57.03,57.05,56.99,56.99,132700.0,47.3151,47.3316,47.2819,47.2819,132700.0
2015-05-19 15:15:00,56.99,57.04,56.98,57.02,57500.0,47.2819,47.3233,47.2736,47.3068,57500.0
2015-05-19 15:20:00,57.02,57.05,57.02,57.04,52400.0,47.3068,47.3316,47.3068,47.3233,52400.0
2015-05-19 15:25:00,57.04,57.05,57.01,57.04,105400.0,47.3233,47.3316,47.2985,47.3233,105400.0
2015-05-19 15:30:00,57.04,57.06,57.02,57.05,51500.0,47.3233,47.3399,47.3068,47.3316,51500.0
2015-05-19 15:35:00,57.06,57.1,57.04,57.06,136200.0,47.3399,47.3731,47.3233,47.3399,136200.0
2015-05-19 15:40:00,57.06,57.06,57.02,57.03,154700.0,47.3399,47.3399,47.3068,47.3151,154700.0
2015-05-19 15:45:00,57.03,57.07,57.02,57.06,210300.0,47.3151,47.3482,47.3068,47.3399,210300.0
2015-05-19 15:50:00,57.06,57.07,57.02,57.05,245600.0,47.3399,47.3482,47.3068,47.3316,245600.0
2015-05-19 15:55:00,57.05,57.09,57.05,57.07,480300.0,47.3316,47.3648,47.3316,47.3482,480300.0
2015-05-20 09:30:00,57.1,57.13,56.94,56.94,172100.0,47.3731,47.398,47.2404,47.2404,172100.0
2015-05-20 09:35:00,56.94,56.94,56.87,56.91,137000.0,47.2404,47.2404,47.1823,47.2155,137000.0
2015-05-20 09:40:00,56.9,56.91,56.85,56.9,120300.0,47.2072,47.2155,47.1657,47.2072,120300.0
2015-05-20 09:45:00,56.9,56.93,56.89,56.91,112900.0,47.2072,47.2321,47.1989,47.2155,112900.0
2015-05-20 09:50:00,56.9,56.95,56.86,56.86,65400.0,47.2072,47.2487,47.174,47.174,65400.0
2015-05-20 09:55:00,56.86,56.89,56.83,56.84,85700.0,47.174,47.1989,47.1491,47.1574,85700.0
2015-05-20 10:00:00,56.84,56.93,56.82,56.92,113100.0,47.1574,47.2321,47.1408,47.2238,113100.0
2015-05-20 10:05:00,56.92,56.99,56.92,56.93,155700.0,47.2238,47.2819,47.2238,47.2321,155700.0
2015-05-20 10:10:00,56.93,56.93,56.9,56.92,31700.0,47.2321,47.2321,47.2072,47.2238,31700.0
2015-05-20 10:15:00,56.91,56.95,56.9,56.94,61900.0,47.2155,47.2487,47.2072,47.2404,61900.0
2015-05-20 10:20:00,56.93,56.95,56.88,56.88,76000.0,47.2321,47.2487,47.1906,47.1906,76000.0
2015-05-20 10:25:00,56.89,56.92,56.89,56.89,62500.0,47.1989,47.2238,47.1989,47.1989,62500.0
2015-05-20 10:30:00,56.9,56.92,56.88,56.91,63300.0,47.2072,47.2238,47.1906,47.2155,63300.0
2015-05-20 10:35:00,56.91,56.95,56.89,56.95,33600.0,47.2155,47.2487,47.1989,47.2487,33600.0
2015-05-20 10:40:00,56.94,56.95,56.88,56.9,78000.0,47.2404,47.2487,47.1906,47.2072,78000.0
2015-05-20 10:45:00,56.9,56.91,56.87,56.88,50900.0,47.2072,47.2155,47.1823,47.1906,50900.0
2015-05-20 10:50:00,56.89,56.9,56.86,56.87,41200.0,47.1989,47.2072,47.174,47.1823,41200.0
2015-05-20 10:55:00,56.88,56.9,56.86,56.87,28000.0,47.1906,47.2072,47.174,47.1823,28000.0
2015-05-20 11:00:00,56.87,56.87,56.82,56.83,42300.0,47.1823,47.1823,47.1408,47.1491,42300.0
2015-05-20 11:05:00,56.82,56.86,56.82,56.84,50500.0,47.1408,47.174,47.1408,47.1574,50500.0
2015-05-20 11:10:00,56.85,56.87,56.84,56.85,59600.0,47.1657,47.1823,47.1574,47.1657,59600.0
2015-05-20 11:15:00,56.84,56.86,56.82,56.86,327200.0,47.1574,47.174,47.1408,47.174,327200.0
2015-05-20 11:20:00,56.86,56.87,56.83,56.84,39700.0,47.174,47.1823,47.1491,47.1574,39700.0
2015-05-20 11:25:00,56.84,56.84,56.8,56.81,114100.0,47.1574,47.1574,47.1242,47.1325,114100.0
2015-05-20 11:30:00,56.82,56.83,56.79,56.8,88200.0,47.1408,47.1491,47.1159,47.1242,88200.0
2015-05-20 11:35:00,56.8,56.81,56.76,56.77,52500.0,47.1242,47.1325,47.091,47.0993,52500.0
2015-05-20 11:40:00,56.76,56.78,56.76,56.77,9400.0,47.091,47.1076,47.091,47.0993,9400.0
2015-05-20 11:45:00,56.78,56.79,56.77,56.77,31800.0,47.1076,47.1159,47.0993,47.0993,31800.0
2015-05-20 11:50:00,56.77,56.79,56.76,56.79,24300.0,47.0993,47.1159,47.091,47.1159,24300.0
2015-05-20 11:55:00,56.79,56.82,56.79,56.79,28900.0,47.1159,47.1408,47.1159,47.1159,28900.0
2015-05-20 12:00:00,56.8,56.81,56.78,56.81,24400.0,47.1242,47.1325,47.1076,47.1325,24400.0
2015-05-20 12:05:00,56.81,56.84,56.81,56.83,43800.0,47.1325,47.1574,47.1325,47.1491,43800.0
2015-05-20 12:10:00,56.83,56.85,56.83,56.83,12800.0,47.1491,47.1657,47.1491,47.1491,12800.0
2015-05-20 12:15:00,56.83,56.87,56.83,56.86,26500.0,47.1491,47.1823,47.1491,47.174,26500.0
2015-05-20 12:20:00,56.86,56.9,56.85,56.89,18600.0,47.174,47.2072,47.1657,47.1989,18600.0
2015-05-20 12:25:00,56.89,56.93,56.87,56.87,82100.0,47.1989,47.2321,47.1823,47.1823,82100.0
2015-05-20 12:30:00,56.88,56.88,56.86,56.87,13100.0,47.1906,47.1906,47.174,47.1823,13100.0
2015-05-20 12:35:00,56.87,56.91,56.86,56.89,15100.0,47.1823,47.2155,47.174,47.1989,15100.0
2015-05-20 12:40:00,56.89,56.89,56.86,56.87,9100.0,47.1989,47.1989,47.174,47.1823,9100.0
2015-05-20 12:45:00,56.88,56.89,56.85,56.87,20100.0,47.1906,47.1989,47.1657,47.1823,20100.0
2015-05-20 12:50:00,56.87,56.9,56.87,56.89,52700.0,47.1823,47.2072,47.1823,47.1989,52700.0
2015-05-20 12:55:00,56.88,56.89,56.85,56.85,144000.0,47.1906,47.1989,47.1657,47.1657,144000.0
2015-05-20 13:00:00,56.86,56.87,56.84,56.85,25300.0,47.174,47.1823,47.1574,47.1657,25300.0
2015-05-20 13:05:00,56.85,56.86,56.8,56.8,13500.0,47.1657,47.174,47.1242,47.1242,13500.0
2015-05-20 13:10:00,56.81,56.84,56.8,56.83,34300.0,47.1325,47.1574,47.1242,47.1491,34300.0
2015-05-20 13:15:00,56.84,56.84,56.82,56.84,18800.0,47.1574,47.1574,47.1408,47.1574,18800.0
2015-05-20 13:20:00,56.83,56.84,56.83,56.83,14500.0,47.1491,47.1574,47.1491,47.1491,14500.0
2015-05-20 13:25:00,56.83,56.84,56.82,56.83,11000.0,47.1491,47.1574,47.1408,47.1491,11000.0
2015-05-20 13:30:00,56.83,56.84,56.81,56.81,27100.0,47.1491,47.1574,47.1325,47.1325,27100.0
2015-05-20 13:35:00,56.81,56.82,56.78,56.79,35900.0,47.1325,47.1408,47.1076,47.1159,35900.0
2015-05-20 13:40:00,56.78,56.81,56.77,56.77,46000.0,47.1076,47.1325,47.0993,47.0993,46000.0
2015-05-20 13:45:00,56.78,56.79,56.76,56.77,195800.0,47.1076,47.1159,47.091,47.0993,195800.0
2015-05-20 13:50:00,56.77,56.78,56.76,56.78,25600.0,47.0993,47.1076,47.091,47.1076,25600.0
2015-05-20 13:55:00,56.78,56.83,56.78,56.81,32700.0,47.1076,47.1491,47.1076,47.1325,32700.0
2015-05-20 14:00:00,56.82,56.97,56.82,56.86,158900.0,47.1408,47.2653,47.1408,47.174,158900.0
2015-05-20 14:05:00,56.86,56.93,56.86,56.86,38600.0,47.174,47.2321,47.174,47.174,38600.0
2015-05-20 14:10:00,56.87,56.91,56.86,56.91,63800.0,47.1823,47.2155,47.174,47.2155,63800.0
2015-05-20 14:15:00,56.91,56.99,56.91,56.96,52300.0,47.2155,47.2819,47.2155,47.257,52300.0
2015-05-20 14:20:00,56.97,56.98,56.96,56.96,24100.0,47.2653,47.2736,47.257,47.257,24100.0
2015-05-20 14:25:00,56.97,57.03,56.96,57.01,58800.0,47.2653,47.3151,47.257,47.2985,58800.0
2015-05-20 14:30:00,57.02,57.03,56.96,56.97,39700.0,47.3068,47.3151,47.257,47.2653,39700.0
2015-05-20 14:35:00,56.97,56.98,56.95,56.96,28700.0,47.2653,47.2736,47.2487,47.257,28700.0
2015-05-20 14:40:00,56.96,56.97,56.93,56.95,29100.0,47.257,47.2653,47.2321,47.2487,29100.0
2015-05-20 14:45:00,56.96,57.0,56.92,56.93,70800.0,47.257,47.2902,47.2238,47.2321,70800.0
2015-05-20 14:50:00,56.93,56.97,56.91,56.97,40500.0,47.2321,47.2653,47.2155,47.2653,40500.0
2015-05-20 14:55:00,56.98,56.99,56.96,56.98,17400.0,47.2736,47.2819,47.257,47.2736,17400.0
2015-05-20 15:00:00,56.98,56.98,56.93,56.96,43400.0,47.2736,47.2736,47.2321,47.257,43400.0
2015-05-20 15:05:00,56.96,56.99,56.95,56.98,46800.0,47.257,47.2819,47.2487,47.2736,46800.0
2015-05-20 15:10:00,56.98,56.99,56.93,56.94,42000.0,47.2736,47.2819,47.2321,47.2404,42000.0
2015-05-20 15:15:00,56.93,56.93,56.85,56.86,243800.0,47.2321,47.2321,47.1657,47.174,243800.0
2015-05-20 15:20:00,56.86,56.89,56.82,56.87,126300.0,47.174,47.1989,47.1408,47.1823,126300.0
2015-05-20 15:25:00,56.87,56.91,56.87,56.9,31200.0,47.1823,47.2155,47.1823,47.2072,31200.0
2015-05-20 15:30:00,56.9,56.91,56.86,56.9,77900.0,47.2072,47.2155,47.174,47.2072,77900.0
2015-05-20 15:35:00,56.89,56.9,56.85,56.86,92300.0,47.1989,47.2072,47.1657,47.174,92300.0
2015-05-20 15:40:00,56.86,56.89,56.85,56.88,168500.0,47.174,47.1989,47.1657,47.1906,168500.0
2015-05-20 15:45:00,56.87,56.92,56.86,56.92,69300.0,47.1823,47.2238,47.174,47.2238,69300.0
2015-05-20 15:50:00,56.91,56.92,56.86,56.89,352500.0,47.2155,47.2238,47.174,47.1989,352500.0
2015-05-20 15:55:00,56.88,56.91,56.85,56.85,457000.0,47.1906,47.2155,47.1657,47.1657,457000.0
2015-05-21 09:30:00,56.78,56.89,56.78,56.88,154200.0,47.1076,47.1989,47.1076,47.1906,154200.0
2015-05-21 09:35:00,56.88,57.02,56.88,57.0,154300.0,47.1906,47.3068,47.1906,47.2902,154300.0
2015-05-21 09:40:00,56.99,57.06,56.99,57.0,72900.0,47.2819,47.3399,47.2819,47.2902,72900.0
2015-05-21 09:45:00,56.99,57.03,56.97,56.98,30600.0,47.2819,47.3151,47.2653,47.2736,30600.0
2015-05-21 09:50:00,56.98,56.98,56.94,56.98,146900.0,47.2736,47.2736,47.2404,47.2736,146900.0
2015-05-21 09:55:00,56.98,57.02,56.95,56.96,297900.0,47.2736,47.3068,47.2487,47.257,297900.0
2015-05-21 10:00:00,56.95,57.05,56.93,57.05,208900.0,47.2487,47.3316,47.2321,47.3316,208900.0
2015-05-21 10:05:00,57.05,57.11,57.04,57.07,242600.0,47.3316,47.3814,47.3233,47.3482,242600.0
2015-05-21 10:10:00,57.07,57.1,57.06,57.09,182500.0,47.3482,47.3731,47.3399,47.3648,182500.0
2015-05-21 10:15:00,57.09,57.1,57.06,57.1,27400.0,47.3648,47.3731,47.3399,47.3731,27400.0
2015-05-21 10:20:00,57.1,57.11,57.07,57.11,29200.0,47.3731,47.3814,47.3482,47.3814,29200.0
2015-05-21 10:25:00,57.1,57.13,57.1,57.1,25300.0,47.3731,47.398,47.3731,47.3731,25300.0
2015-05-21 10:30:00,57.1,57.13,57.1,57.11,52700.0,47.3731,47.398,47.3731,47.3814,52700.0
2015-05-21 10:35:00,57.1,57.14,57.1,57.13,60500.0,47.3731,47.4063,47.3731,47.398,60500.0
2015-05-21 10:40:00,57.13,57.15,57.12,57.15,127400.0,47.398,47.4146,47.3897,47.4146,127400.0
2015-05-21 10:45:00,57.14,57.18,57.14,57.17,44300.0,47.4063,47.4395,47.4063,47.4312,44300.0
2015-05-21 10:50:00,57.18,57.19,57.17,57.18,36100.0,47.4395,47.4478,47.4312,47.4395,36100.0
2015-05-21 10:55:00,57.18,57.18,57.13,57.14,36200.0,47.4395,47.4395,47.398,47.4063,36200.0
2015-05-21 11:00:00,57.15,57.18,57.15,57.17,12000.0,47.4146,47.4395,47.4146,47.4312,12000.0
2015-05-21 11:05:00,57.17,57.18,57.15,57.16,103000.0,47.4312,47.4395,47.4146,47.4229,103000.0
2015-05-21 11:10:00,57.16,57.17,57.14,57.16,78400.0,47.4229,47.4312,47.4063,47.4229,78400.0
2015-05-21 11:15:00,57.16,57.19,57.16,57.18,10400.0,47.4229,47.4478,47.4229,47.4395,10400.0
2015-05-21 11:20:00,57.18,57.24,57.17,57.23,81200.0,47.4395,47.4893,47.4312,47.481,81200.0
2015-05-21 11:25:00,57.23,57.24,57.22,57.22,27300.0,47.481,47.4893,47.4727,47.4727,27300.0
2015-05-21 11:30:00,57.22,57.24,57.22,57.23,20600.0,47.4727,47.4893,47.4727,47.481,20600.0
2015-05-21 11:35:00,57.23,57.24,57.19,57.23,112400.0,47.481,47.4893,47.4478,47.481,112400.0
2015-05-21 11:40:00,57.22,57.23,57.21,57.21,14200.0,47.4727,47.481,47.4644,47.4644,14200.0
2015-05-21 11:45:00,57.21,57.22,57.19,57.19,186700.0,47.4644,47.4727,47.4478,47.4478,186700.0
2015-05-21 11:50:00,57.19,57.22,57.18,57.21,23100.0,47.4478,47.4727,47.4395,47.4644,23100.0
2015-05-21 11:55:00,57.21,57.24,57.21,57.23,28600.0,47.4644,47.4893,47.4644,47.481,28600.0
2015-05-21 12:00:00,57.23,57.23,57.2,57.23,31800.0,47.481,47.481,47.4561,47.481,31800.0
2015-05-21 12:05:00,57.23,57.25,57.21,57.24,10700.0,47.481,47.4976,47.4644,47.4893,10700.0
2015-05-21 12:10:00,57.24,57.26,57.24,57.25,72700.0,47.4893,47.5059,47.4893,47.4976,72700.0
2015-05-21 12:15:00,57.25,57.27,57.24,57.26,67000.0,47.4976,47.5142,47.4893,47.5059,67000.0
2015-05-21 12:20:00,57.27,57.27,57.25,57.26,29900.0,47.5142,47.5142,47.4976,47.5059,29900.0
2015-05-21 12:25:00,57.27,57.28,57.26,57.26,19800.0,47.5142,47.5225,47.5059,47.5059,19800.0
2015-05-21 12:30:00,57.27,57.27,57.25,57.25,50700.0,47.5142,47.5142,47.4976,47.4976,50700.0
2015-05-21 12:35:00,57.25,57.25,57.23,57.23,22300.0,47.4976,47.4976,47.481,47.481,22300.0
2015-05-21 12:40:00,57.22,57.24,57.22,57.23,13800.0,47.4727,47.4893,47.4727,47.481,13800.0
2015-05-21 12:45:00,57.22,57.23,57.2,57.21,28700.0,47.4727,47.481,47.4561,47.4644,28700.0
2015-05-21 12:50:00,57.21,57.22,57.2,57.2,32600.0,47.4644,47.4727,47.4561,47.4561,32600.0
2015-05-21 12:55:00,57.21,57.23,57.19,57.23,88200.0,47.4644,47.481,47.4478,47.481,88200.0
2015-05-21 13:00:00,57.22,57.24,57.22,57.23,23800.0,47.4727,47.4893,47.4727,47.481,23800.0
2015-05-21 13:05:00,57.23,57.24,57.23,57.23,24700.0,47.481,47.4893,47.481,47.481,24700.0
2015-05-21 13:10:00,57.23,57.24,57.21,57.22,22300.0,47.481,47.4893,47.4644,47.4727,22300.0
2015-05-21 13:15:00,57.22,57.23,57.2,57.22,26700.0,47.4727,47.481,47.4561,47.4727,26700.0
2015-05-21 13:20:00,57.22,57.23,57.18,57.18,24800.0,47.4727,47.481,47.4395,47.4395,24800.0
2015-05-21 13:25:00,57.18,57.2,57.18,57.19,7900.0,47.4395,47.4561,47.4395,47.4478,7900.0
2015-05-21 13:30:00,57.19,57.21,57.18,57.21,44400.0,47.4478,47.4644,47.4395,47.4644,44400.0
2015-05-21 13:35:00,57.21,57.21,57.18,57.2,26100.0,47.4644,47.4644,47.4395,47.4561,26100.0
2015-05-21 13:40:00,57.19,57.2,57.15,57.17,70300.0,47.4478,47.4561,47.4146,47.4312,70300.0
2015-05-21 13:45:00,57.16,57.17,57.15,57.16,75600.0,47.4229,47.4312,47.4146,47.4229,75600.0
2015-05-21 13:50:00,57.16,57.17,57.14,57.14,31400.0,47.4229,47.4312,47.4063,47.4063,31400.0
2015-05-21 13:55:00,57.14,57.16,57.12,57.13,45400.0,47.4063,47.4229,47.3897,47.398,45400.0
2015-05-21 14:00:00,57.13,57.16,57.11,57.16,38200.0,47.398,47.4229,47.3814,47.4229,38200.0
2015-05-21 14:05:00,57.14,57.17,57.14,57.15,19600.0,47.4063,47.4312,47.4063,47.4146,19600.0
2015-05-21 14:10:00,57.16,57.18,57.14,57.18,20500.0,47.4229,47.4395,47.4063,47.4395,20500.0
2015-05-21 14:15:00,57.17,57.19,57.16,57.19,28200.0,47.4312,47.4478,47.4229,47.4478,28200.0
2015-05-21 14:20:00,57.18,57.2,57.17,57.2,38400.0,47.4395,47.4561,47.4312,47.4561,38400.0
2015-05-21 14:25:00,57.2,57.21,57.18,57.21,36800.0,47.4561,47.4644,47.4395,47.4644,36800.0
2015-05-21 14:30:00,57.21,57.21,57.18,57.2,32400.0,47.4644,47.4644,47.4395,47.4561,32400.0
2015-05-21 14:35:00,57.19,57.23,57.19,57.21,40300.0,47.4478,47.481,47.4478,47.4644,40300.0
2015-05-21 14:40:00,57.2,57.21,57.19,57.21,32200.0,47.4561,47.4644,47.4478,47.4644,32200.0
2015-05-21 14:45:00,57.21,57.22,57.21,57.22,19600.0,47.4644,47.4727,47.4644,47.4727,19600.0
2015-05-21 14:50:00,57.22,57.23,57.21,57.21,48700.0,47.4727,47.481,47.4644,47.4644,48700.0
2015-05-21 14:55:00,57.2,57.23,57.2,57.23,7000.0,47.4561,47.481,47.4561,47.481,7000.0
2015-05-21 15:00:00,57.23,57.24,57.2,57.2,67500.0,47.481,47.4893,47.4561,47.4561,67500.0
2015-05-21 15:05:00,57.2,57.22,57.19,57.2,36600.0,47.4561,47.4727,47.4478,47.4561,36600.0
2015-05-21 15:10:00,57.2,57.2,57.17,57.18,45100.0,47.4561,47.4561,47.4312,47.4395,45100.0
2015-05-21 15:15:00,57.18,57.18,57.14,57.16,34900.0,47.4395,47.4395,47.4063,47.4229,34900.0
2015-05-21 15:20:00,57.15,57.16,57.14,57.14,16600.0,47.4146,47.4229,47.4063,47.4063,16600.0
2015-05-21 15:25:00,57.14,57.17,57.14,57.17,36500.0,47.4063,47.4312,47.4063,47.4312,36500.0
2015-05-21 15:30:00,57.17,57.19,57.16,57.18,58400.0,47.4312,47.4478,47.4229,47.4395,58400.0
2015-05-21 15:35:00,57.18,57.22,57.17,57.2,71500.0,47.4395,47.4727,47.4312,47.4561,71500.0
2015-05-21 15:40:00,57.21,57.26,57.2,57.21,180300.0,47.4644,47.5059,47.4561,47.4644,180300.0
2015-05-21 15:45:00,57.21,57.23,57.2,57.21,111700.0,47.4644,47.481,47.4561,47.4644,111700.0
2015-05-21 15:50:00,57.21,57.21,57.18,57.18,153900.0,47.4644,47.4644,47.4395,47.4395,153900.0
2015-05-21 15:55:00,57.19,57.19,57.12,57.16,495000.0,47.4478,47.4478,47.3897,47.4229,495000.0
2015-05-22 09:30:00,57.13,57.14,57.05,57.06,676400.0,47.398,47.4063,47.3316,47.3399,676400.0
2015-05-22 09:35:00,57.06,57.19,57.05,57.17,216000.0,47.3399,47.4478,47.3316,47.4312,216000.0
2015-05-22 09:40:00,57.17,57.19,57.1,57.11,295200.0,47.4312,47.4478,47.3731,47.3814,295200.0
2015-05-22 09:45:00,57.12,57.14,57.1,57.12,267500.0,47.3897,47.4063,47.3731,47.3897,267500.0
2015-05-22 09:50:00,57.11,57.13,57.08,57.08,38000.0,47.3814,47.398,47.3565,47.3565,38000.0
2015-05-22 09:55:00,57.09,57.1,57.06,57.07,21100.0,47.3648,47.3731,47.3399,47.3482,21100.0
2015-05-22 10:00:00,57.07,57.09,57.06,57.08,36400.0,47.3482,47.3648,47.3399,47.3565,36400.0
2015-05-22 10:05:00,57.08,57.08,57.03,57.05,52100.0,47.3565,47.3565,47.3151,47.3316,52100.0
2015-05-22 10:10:00,57.05,57.07,56.99,57.02,43200.0,47.3316,47.3482,47.2819,47.3068,43200.0
2015-05-22 10:15:00,57.03,57.04,56.96,56.97,98000.0,47.3151,47.3233,47.257,47.2653,98000.0
2015-05-22 10:20:00,56.98,57.0,56.93,56.94,92400.0,47.2736,47.2902,47.2321,47.2404,92400.0
2015-05-22 10:25:00,56.94,56.97,56.93,56.95,103700.0,47.2404,47.2653,47.2321,47.2487,103700.0
2015-05-22 10:30:00,56.94,56.94,56.91,56.92,37600.0,47.2404,47.2404,47.2155,47.2238,37600.0
2015-05-22 10:35:00,56.93,56.96,56.93,56.95,49900.0,47.2321,47.257,47.2321,47.2487,49900.0
2015-05-22 10:40:00,56.95,56.97,56.94,56.96,39200.0,47.2487,47.2653,47.2404,47.257,39200.0
2015-05-22 10:45:00,56.96,56.97,56.94,56.94,13400.0,47.257,47.2653,47.2404,47.2404,13400.0
2015-05-22 10:50:00,56.95,56.95,56.93,56.94,16900.0,47.2487,47.2487,47.2321,47.2404,16900.0
2015-05-22 10:55:00,56.94,56.96,56.93,56.96,24300.0,47.2404,47.257,47.2321,47.257,24300.0
2015-05-22 11:00:00,56.96,56.97,56.95,56.97,27800.0,47.257,47.2653,47.2487,47.2653,27800.0
2015-05-22 11:05:00,56.98,56.98,56.91,56.93,36000.0,47.2736,47.2736,47.2155,47.2321,36000.0
2015-05-22 11:10:00,56.92,56.95,56.88,56.9,117100.0,47.2238,47.2487,47.1906,47.2072,117100.0
2015-05-22 11:15:00,56.89,56.92,56.88,56.92,39500.0,47.1989,47.2238,47.1906,47.2238,39500.0
2015-05-22 11:20:00,56.92,56.93,56.9,56.91,29200.0,47.2238,47.2321,47.2072,47.2155,29200.0
2015-05-22 11:25:00,56.91,56.95,56.9,56.95,37600.0,47.2155,47.2487,47.2072,47.2487,37600.0
2015-05-22 11:30:00,56.94,56.94,56.9,56.91,14600.0,47.2404,47.2404,47.2072,47.2155,14600.0
2015-05-22 11:35:00,56.91,56.92,56.88,56.9,60600.0,47.2155,47.2238,47.1906,47.2072,60600.0
2015-05-22 11:40:00,56.9,56.93,56.89,56.92,24400.0,47.2072,47.2321,47.1989,47.2238,24400.0
2015-05-22 11:45:00,56.92,56.95,56.89,56.91,71800.0,47.2238,47.2487,47.1989,47.2155,71800.0
2015-05-22 11:50:00,56.91,56.95,56.91,56.95,20700.0,47.2155,47.2487,47.2155,47.2487,20700.0
2015-05-22 11:55:00,56.95,56.97,56.94,56.97,75400.0,47.2487,47.2653,47.2404,47.2653,75400.0
2015-05-22 12:00:00,56.97,56.98,56.94,56.94,55400.0,47.2653,47.2736,47.2404,47.2404,55400.0
2015-05-22 12:05:00,56.94,56.97,56.93,56.96,42600.0,47.2404,47.2653,47.2321,47.257,42600.0
2015-05-22 12:10:00,56.97,56.98,56.95,56.96,36500.0,47.2653,47.2736,47.2487,47.257,36500.0
2015-05-22 12:15:00,56.96,56.96,56.94,56.95,35500.0,47.257,47.257,47.2404,47.2487,35500.0
2015-05-22 12:20:00,56.95,56.96,56.94,56.94,23500.0,47.2487,47.257,47.2404,47.2404,23500.0
2015-05-22 12:25:00,56.95,56.97,56.94,56.97,22900.0,47.2487,47.2653,47.2404,47.2653,22900.0
2015-05-22 12:30:00,56.97,56.99,56.96,56.98,33300.0,47.2653,47.2819,47.257,47.2736,33300.0
2015-05-22 12:35:00,56.99,57.0,56.98,57.0,25300.0,47.2819,47.2902,47.2736,47.2902,25300.0
2015-05-22 12:40:00,57.01,57.02,56.98,56.99,32200.0,47.2985,47.3068,47.2736,47.2819,32200.0
2015-05-22 12:45:00,57.0,57.0,56.98,56.99,16000.0,47.2902,47.2902,47.2736,47.2819,16000.0
2015-05-22 12:50:00,56.99,57.0,56.98,56.98,28300.0,47.2819,47.2902,47.2736,47.2736,28300.0
2015-05-22 12:55:00,56.99,57.0,56.98,56.99,34000.0,47.2819,47.2902,47.2736,47.2819,34000.0
2015-05-22 13:00:00,56.99,57.07,56.95,57.04,129300.0,47.2819,47.3482,47.2487,47.3233,129300.0
2015-05-22 13:05:00,57.03,57.05,56.99,57.04,60700.0,47.3151,47.3316,47.2819,47.3233,60700.0
2015-05-22 13:10:00,57.04,57.04,56.99,57.0,30600.0,47.3233,47.3233,47.2819,47.2902,30600.0
2015-05-22 13:15:00,57.0,57.01,56.98,56.98,14200.0,47.2902,47.2985,47.2736,47.2736,14200.0
2015-05-22 13:20:00,56.99,57.01,56.98,57.01,21800.0,47.2819,47.2985,47.2736,47.2985,21800.0
2015-05-22 13:25:00,57.01,57.02,57.0,57.0,26600.0,47.2985,47.3068,47.2902,47.2902,26600.0
2015-05-22 13:30:00,57.01,57.02,56.99,57.01,43300.0,47.2985,47.3068,47.2819,47.2985,43300.0
2015-05-22 13:35:00,57.0,57.02,56.99,57.01,28400.0,47.2902,47.3068,47.2819,47.2985,28400.0
2015-05-22 13:40:00,57.01,57.03,57.0,57.02,20000.0,47.2985,47.3151,47.2902,47.3068,20000.0
2015-05-22 13:45:00,57.02,57.03,57.0,57.02,17100.0,47.3068,47.3151,47.2902,47.3068,17100.0
2015-05-22 13:50:00,57.02,57.03,57.01,57.02,22000.0,47.3068,47.3151,47.2985,47.3068,22000.0
2015-05-22 13:55:00,57.01,57.02,57.0,57.0,10000.0,47.2985,47.3068,47.2902,47.2902,10000.0
2015-05-22 14:00:00,57.01,57.01,56.97,56.98,33800.0,47.2985,47.2985,47.2653,47.2736,33800.0
2015-05-22 14:05:00,56.99,57.01,56.97,57.01,27900.0,47.2819,47.2985,47.2653,47.2985,27900.0
2015-05-22 14:10:00,57.01,57.03,57.0,57.02,12500.0,47.2985,47.3151,47.2902,47.3068,12500.0
2015-05-22 14:15:00,57.02,57.05,57.01,57.03,24500.0,47.3068,47.3316,47.2985,47.3151,24500.0
2015-05-22 14:20:00,57.02,57.05,57.01,57.03,36000.0,47.3068,47.3316,47.2985,47.3151,36000.0
2015-05-22 14:25:00,57.03,57.05,57.02,57.04,75500.0,47.3151,47.3316,47.3068,47.3233,75500.0
2015-05-22 14:30:00,57.04,57.05,57.0,57.0,21600.0,47.3233,47.3316,47.2902,47.2902,21600.0
2015-05-22 14:35:00,57.0,57.02,57.0,57.0,11200.0,47.2902,47.3068,47.2902,47.2902,11200.0
2015-05-22 14:40:00,57.01,57.01,56.99,57.0,23900.0,47.2985,47.2985,47.2819,47.2902,23900.0
2015-05-22 14:45:00,57.0,57.02,56.99,57.01,34800.0,47.2902,47.3068,47.2819,47.2985,34800.0
2015-05-22 14:50:00,57.01,57.02,57.01,57.01,10000.0,47.2985,47.3068,47.2985,47.2985,10000.0
2015-05-22 14:55:00,57.01,57.01,56.99,57.01,21800.0,47.2985,47.2985,47.2819,47.2985,21800.0
2015-05-22 15:00:00,57.0,57.04,56.99,57.03,89800.0,47.2902,47.3233,47.2819,47.3151,89800.0
2015-05-22 15:05:00,57.03,57.04,57.01,57.03,90000.0,47.3151,47.3233,47.2985,47.3151,90000.0
2015-05-22 15:10:00,57.03,57.04,57.02,57.03,30500.0,47.3151,47.3233,47.3068,47.3151,30500.0
2015-05-22 15:15:00,57.02,57.03,57.02,57.03,8900.0,47.3068,47.3151,47.3068,47.3151,8900.0
2015-05-22 15:20:00,57.02,57.05,57.02,57.04,78400.0,47.3068,47.3316,47.3068,47.3233,78400.0
2015-05-22 15:25:00,57.03,57.04,57.0,57.01,272000.0,47.3151,47.3233,47.2902,47.2985,272000.0
2015-05-22 15:30:00,57.01,57.03,57.01,57.02,127300.0,47.2985,47.3151,47.2985,47.3068,127300.0
2015-05-22 15:35:00,57.02,57.02,56.98,57.01,118700.0,47.3068,47.3068,47.2736,47.2985,118700.0
2015-05-22 15:40:00,57.01,57.01,56.98,56.98,47000.0,47.2985,47.2985,47.2736,47.2736,47000.0
2015-05-22 15:45:00,56.98,56.98,56.94,56.96,498600.0,47.2736,47.2736,47.2404,47.257,498600.0
2015-05-22 15:50:00,56.95,56.96,56.94,56.94,127800.0,47.2487,47.257,47.2404,47.2404,127800.0
2015-05-22 15:55:00,56.94,56.95,56.9,56.9,316300.0,47.2404,47.2487,47.2072,47.2072,316300.0
2015-05-26 09:30:00,56.81,56.82,56.66,56.66,172000.0,47.1325,47.1408,47.0081,47.0081,172000.0
2015-05-26 09:35:00,56.66,56.66,56.53,56.59,236400.0,47.0081,47.0081,46.9002,46.95,236400.0
2015-05-26 09:40:00,56.58,56.59,56.52,56.56,148300.0,46.9417,46.95,46.8919,46.9251,148300.0
2015-05-26 09:45:00,56.56,56.59,56.53,56.53,135500.0,46.9251,46.95,46.9002,46.9002,135500.0
2015-05-26 09:50:00,56.53,56.53,56.47,56.49,199900.0,46.9002,46.9002,46.8504,46.867,199900.0
2015-05-26 09:55:00,56.48,56.51,56.47,56.48,173600.0,46.8587,46.8836,46.8504,46.8587,173600.0
2015-05-26 10:00:00,56.48,56.5,56.44,56.46,267700.0,46.8587,46.8753,46.8256,46.8422,267700.0
2015-05-26 10:05:00,56.46,56.47,56.42,56.44,241000.0,46.8422,46.8504,46.809,46.8256,241000.0
2015-05-26 10:10:00,56.43,56.43,56.39,56.4,136300.0,46.8173,46.8173,46.7841,46.7924,136300.0
2015-05-26 10:15:00,56.4,56.41,56.32,56.34,112500.0,46.7924,46.8007,46.726,46.7426,112500.0
2015-05-26 10:20:00,56.34,56.37,56.32,56.34,72100.0,46.7426,46.7675,46.726,46.7426,72100.0
2015-05-26 10:25:00,56.34,56.38,56.34,56.36,57300.0,46.7426,46.7758,46.7426,46.7592,57300.0
2015-05-26 10:30:00,56.36,56.38,56.34,56.36,45300.0,46.7592,46.7758,46.7426,46.7592,45300.0
2015-05-26 10:35:00,56.36,56.36,56.31,56.33,79900.0,46.7592,46.7592,46.7177,46.7343,79900.0
2015-05-26 10:40:00,56.33,56.36,56.32,56.34,33700.0,46.7343,46.7592,46.726,46.7426,33700.0
2015-05-26 10:45:00,56.34,56.37,56.33,56.37,34900.0,46.7426,46.7675,46.7343,46.7675,34900.0
2015-05-26 10:50:00,56.36,56.37,56.31,56.31,61900.0,46.7592,46.7675,46.7177,46.7177,61900.0
2015-05-26 10:55:00,56.3,56.33,56.28,56.3,53300.0,46.7094,46.7343,46.6928,46.7094,53300.0
2015-05-26 11:00:00,56.3,56.31,56.24,56.26,114300.0,46.7094,46.7177,46.6596,46.6762,114300.0
2015-05-26 11:05:00,56.24,56.3,56.24,56.29,42100.0,46.6596,46.7094,46.6596,46.7011,42100.0
2015-05-26 11:10:00,56.29,56.3,56.26,56.29,53300.0,46.7011,46.7094,46.6762,46.7011,53300.0
2015-05-26 11:15:00,56.28,56.29,56.25,56.26,54300.0,46.6928,46.7011,46.6679,46.6762,54300.0
2015-05-26 11:20:00,56.26,56.29,56.24,56.29,90700.0,46.6762,46.7011,46.6596,46.7011,90700.0
2015-05-26 11:25:00,56.28,56.35,56.27,56.33,107700.0,46.6928,46.7509,46.6845,46.7343,107700.0
2015-05-26 11:30:00,56.32,56.37,56.31,56.35,41100.0,46.726,46.7675,46.7177,46.7509,41100.0
2015-05-26 11:35:00,56.35,56.38,56.35,56.35,45600.0,46.7509,46.7758,46.7509,46.7509,45600.0
2015-05-26 11:40:00,56.35,56.36,56.32,56.34,33800.0,46.7509,46.7592,46.726,46.7426,33800.0
2015-05-26 11:45:00,56.33,56.34,56.3,56.3,25300.0,46.7343,46.7426,46.7094,46.7094,25300.0
2015-05-26 11:50:00,56.3,56.31,56.26,56.27,57600.0,46.7094,46.7177,46.6762,46.6845,57600.0
2015-05-26 11:55:00,56.27,56.3,56.26,56.27,29700.0,46.6845,46.7094,46.6762,46.6845,29700.0
2015-05-26 12:00:00,56.28,56.3,56.27,56.3,26200.0,46.6928,46.7094,46.6845,46.7094,26200.0
2015-05-26 12:05:00,56.3,56.3,56.27,56.28,21700.0,46.7094,46.7094,46.6845,46.6928,21700.0
2015-05-26 12:10:00,56.27,56.28,56.26,56.28,18700.0,46.6845,46.6928,46.6762,46.6928,18700.0
2015-05-26 12:15:00,56.28,56.32,56.28,56.32,52800.0,46.6928,46.726,46.6928,46.726,52800.0
2015-05-26 12:20:00,56.31,56.35,56.3,56.35,41700.0,46.7177,46.7509,46.7094,46.7509,41700.0
2015-05-26 12:25:00,56.35,56.35,56.32,56.33,17600.0,46.7509,46.7509,46.726,46.7343,17600.0
2015-05-26 12:30:00,56.34,56.35,56.29,56.31,48700.0,46.7426,46.7509,46.7011,46.7177,48700.0
2015-05-26 12:35:00,56.3,56.31,56.29,56.3,16400.0,46.7094,46.7177,46.7011,46.7094,16400.0
2015-05-26 12:40:00,56.3,56.31,56.29,56.31,31200.0,46.7094,46.7177,46.7011,46.7177,31200.0
2015-05-26 12:45:00,56.3,56.31,56.28,56.31,41900.0,46.7094,46.7177,46.6928,46.7177,41900.0
2015-05-26 12:50:00,56.31,56.32,56.25,56.27,42200.0,46.7177,46.726,46.6679,46.6845,42200.0
2015-05-26 12:55:00,56.28,56.28,56.25,56.26,24500.0,46.6928,46.6928,46.6679,46.6762,24500.0
2015-05-26 13:00:00,56.26,56.27,56.24,56.25,35900.0,46.6762,46.6845,46.6596,46.6679,35900.0
2015-05-26 13:05:00,56.24,56.24,56.19,56.22,86600.0,46.6596,46.6596,46.6181,46.643,86600.0
2015-05-26 13:10:00,56.22,56.25,56.21,56.25,40100.0,46.643,46.6679,46.6347,46.6679,40100.0
2015-05-26 13:15:00,56.25,56.26,56.23,56.26,81900.0,46.6679,46.6762,46.6513,46.6762,81900.0
2015-05-26 13:20:00,56.26,56.27,56.25,56.27,26900.0,46.6762,46.6845,46.6679,46.6845,26900.0
2015-05-26 13:25:00,56.28,56.32,56.27,56.31,80100.0,46.6928,46.726,46.6845,46.7177,80100.0
2015-05-26 13:30:00,56.3,56.31,56.26,56.27,54400.0,46.7094,46.7177,46.6762,46.6845,54400.0
2015-05-26 13:35:00,56.28,56.28,56.22,56.23,48300.0,46.6928,46.6928,46.643,46.6513,48300.0
2015-05-26 13:40:00,56.23,56.26,56.22,56.23,56900.0,46.6513,46.6762,46.643,46.6513,56900.0
2015-05-26 13:45:00,56.23,56.26,56.21,56.25,74500.0,46.6513,46.6762,46.6347,46.6679,74500.0
2015-05-26 13:50:00,56.25,56.26,56.21,56.26,40800.0,46.6679,46.6762,46.6347,46.6762,40800.0
2015-05-26 13:55:00,56.26,56.26,56.18,56.2,66500.0,46.6762,46.6762,46.6098,46.6264,66500.0
2015-05-26 14:00:00,56.2,56.23,56.2,56.21,58600.0,46.6264,46.6513,46.6264,46.6347,58600.0
2015-05-26 14:05:00,56.2,56.23,56.2,56.22,169300.0,46.6264,46.6513,46.6264,46.643,169300.0
2015-05-26 14:10:00,56.21,56.23,56.2,56.22,67300.0,46.6347,46.6513,46.6264,46.643,67300.0
2015-05-26 14:15:00,56.21,56.26,56.21,56.26,58800.0,46.6347,46.6762,46.6347,46.6762,58800.0
2015-05-26 14:20:00,56.25,56.26,56.21,56.21,57300.0,46.6679,46.6762,46.6347,46.6347,57300.0
2015-05-26 14:25:00,56.21,56.24,56.19,56.2,52600.0,46.6347,46.6596,46.6181,46.6264,52600.0
2015-05-26 14:30:00,56.2,56.22,56.2,56.21,49200.0,46.6264,46.643,46.6264,46.6347,49200.0
2015-05-26 14:35:00,56.2,56.21,56.18,56.21,63400.0,46.6264,46.6347,46.6098,46.6347,63400.0
2015-05-26 14:40:00,56.21,56.23,56.2,56.21,52400.0,46.6347,46.6513,46.6264,46.6347,52400.0
2015-05-26 14:45:00,56.21,56.23,56.17,56.18,48600.0,46.6347,46.6513,46.6016,46.6098,48600.0
2015-05-26 14:50:00,56.18,56.18,56.14,56.16,33900.0,46.6098,46.6098,46.5767,46.5933,33900.0
2015-05-26 14:55:00,56.16,56.18,56.15,56.16,57400.0,46.5933,46.6098,46.585,46.5933,57400.0
2015-05-26 15:00:00,56.16,56.21,56.15,56.21,153300.0,46.5933,46.6347,46.585,46.6347,153300.0
2015-05-26 15:05:00,56.2,56.22,56.19,56.21,45400.0,46.6264,46.643,46.6181,46.6347,45400.0
2015-05-26 15:10:00,56.21,56.22,56.18,56.22,37300.0,46.6347,46.643,46.6098,46.643,37300.0
2015-05-26 15:15:00,56.22,56.27,56.22,56.22,65800.0,46.643,46.6845,46.643,46.643,65800.0
2015-05-26 15:20:00,56.22,56.24,56.2,56.23,68000.0,46.643,46.6596,46.6264,46.6513,68000.0
2015-05-26 15:25:00,56.23,56.24,56.21,56.24,48500.0,46.6513,46.6596,46.6347,46.6596,48500.0
2015-05-26 15:30:00,56.24,56.28,56.23,56.28,91400.0,46.6596,46.6928,46.6513,46.6928,91400.0
2015-05-26 15:35:00,56.28,56.29,56.25,56.27,90600.0,46.6928,46.7011,46.6679,46.6845,90600.0
2015-05-26 15:40:00,56.27,56.31,56.26,56.29,209300.0,46.6845,46.7177,46.6762,46.7011,209300.0
2015-05-26 15:45:00,56.29,56.31,56.25,56.3,213400.0,46.7011,46.7177,46.6679,46.7094,213400.0
2015-05-26 15:50:00,56.3,56.31,56.26,56.3,284000.0,46.7094,46.7177,46.6762,46.7094,284000.0
2015-05-26 15:55:00,56.3,56.32,56.27,56.28,500700.0,46.7094,46.726,46.6845,46.6928,500700.0
2015-05-27 09:30:00,56.47,56.49,56.32,56.37,272200.0,46.8504,46.867,46.726,46.7675,272200.0
2015-05-27 09:35:00,56.36,56.43,56.29,56.31,200500.0,46.7592,46.8173,46.7011,46.7177,200500.0
2015-05-27 09:40:00,56.32,56.43,56.31,56.41,164600.0,46.726,46.8173,46.7177,46.8007,164600.0
2015-05-27 09:45:00,56.4,56.4,56.35,56.4,69600.0,46.7924,46.7924,46.7509,46.7924,69600.0
2015-05-27 09:50:00,56.4,56.56,56.4,56.55,218200.0,46.7924,46.9251,46.7924,46.9168,218200.0
2015-05-27 09:55:00,56.55,56.58,56.48,56.5,132100.0,46.9168,46.9417,46.8587,46.8753,132100.0
2015-05-27 10:00:00,56.5,56.52,56.42,56.42,73200.0,46.8753,46.8919,46.809,46.809,73200.0
2015-05-27 10:05:00,56.42,56.46,56.39,56.46,313900.0,46.809,46.8422,46.7841,46.8422,313900.0
2015-05-27 10:10:00,56.46,56.49,56.43,56.46,54900.0,46.8422,46.867,46.8173,46.8422,54900.0
2015-05-27 10:15:00,56.46,56.48,56.43,56.43,35400.0,46.8422,46.8587,46.8173,46.8173,35400.0
2015-05-27 10:20:00,56.43,56.46,56.43,56.44,43200.0,46.8173,46.8422,46.8173,46.8256,43200.0
2015-05-27 10:25:00,56.44,56.46,56.38,56.41,99200.0,46.8256,46.8422,46.7758,46.8007,99200.0
2015-05-27 10:30:00,56.41,56.47,56.41,56.43,54900.0,46.8007,46.8504,46.8007,46.8173,54900.0
2015-05-27 10:35:00,56.43,56.46,56.42,56.45,27200.0,46.8173,46.8422,46.809,46.8339,27200.0
2015-05-27 10:40:00,56.46,56.47,56.44,56.46,19200.0,46.8422,46.8504,46.8256,46.8422,19200.0
2015-05-27 10:45:00,56.47,56.48,56.42,56.42,29100.0,46.8504,46.8587,46.809,46.809,29100.0
2015-05-27 10:50:00,56.42,56.45,56.42,56.45,16400.0,46.809,46.8339,46.809,46.8339,16400.0
2015-05-27 10:55:00,56.45,56.49,56.44,56.48,59000.0,46.8339,46.867,46.8256,46.8587,59000.0
2015-05-27 11:00:00,56.48,56.52,56.48,56.49,44800.0,46.8587,46.8919,46.8587,46.867,44800.0
2015-05-27 11:05:00,56.49,56.5,56.47,56.48,41200.0,46.867,46.8753,46.8504,46.8587,41200.0
2015-05-27 11:10:00,56.47,56.49,56.47,56.48,29300.0,46.8504,46.867,46.8504,46.8587,29300.0
2015-05-27 11:15:00,56.48,56.48,56.44,56.44,29000.0,46.8587,46.8587,46.8256,46.8256,29000.0
2015-05-27 11:20:00,56.44,56.45,56.41,56.45,140300.0,46.8256,46.8339,46.8007,46.8339,140300.0
2015-05-27 11:25:00,56.45,56.48,56.42,56.47,62200.0,46.8339,46.8587,46.809,46.8504,62200.0
2015-05-27 11:30:00,56.48,56.5,56.47,56.48,31900.0,46.8587,46.8753,46.8504,46.8587,31900.0
2015-05-27 11:35:00,56.47,56.48,56.44,56.47,26000.0,46.8504,46.8587,46.8256,46.8504,26000.0
2015-05-27 11:40:00,56.47,56.54,56.47,56.52,70500.0,46.8504,46.9085,46.8504,46.8919,70500.0
2015-05-27 11:45:00,56.53,56.55,56.52,56.53,37600.0,46.9002,46.9168,46.8919,46.9002,37600.0
2015-05-27 11:50:00,56.54,56.54,56.52,56.52,9900.0,46.9085,46.9085,46.8919,46.8919,9900.0
2015-05-27 11:55:00,56.52,56.53,56.5,56.51,25600.0,46.8919,46.9002,46.8753,46.8836,25600.0
2015-05-27 12:00:00,56.5,56.53,56.5,56.51,81700.0,46.8753,46.9002,46.8753,46.8836,81700.0
2015-05-27 12:05:00,56.51,56.54,56.5,56.52,43200.0,46.8836,46.9085,46.8753,46.8919,43200.0
2015-05-27 12:10:00,56.52,56.53,56.5,56.51,17700.0,46.8919,46.9002,46.8753,46.8836,17700.0
2015-05-27 12:15:00,56.51,56.54,56.5,56.53,14700.0,46.8836,46.9085,46.8753,46.9002,14700.0
2015-05-27 12:20:00,56.54,56.55,56.52,56.53,129400.0,46.9085,46.9168,46.8919,46.9002,129400.0
2015-05-27 12:25:00,56.54,56.54,56.51,56.52,14200.0,46.9085,46.9085,46.8836,46.8919,14200.0
2015-05-27 12:30:00,56.51,56.52,56.5,56.5,28200.0,46.8836,46.8919,46.8753,46.8753,28200.0
2015-05-27 12:35:00,56.5,56.51,56.49,56.49,28800.0,46.8753,46.8836,46.867,46.867,28800.0
2015-05-27 12:40:00,56.49,56.51,56.48,56.51,32200.0,46.867,46.8836,46.8587,46.8836,32200.0
2015-05-27 12:45:00,56.51,56.52,56.5,56.5,21400.0,46.8836,46.8919,46.8753,46.8753,21400.0
2015-05-27 12:50:00,56.5,56.51,56.49,56.5,14500.0,46.8753,46.8836,46.867,46.8753,14500.0
2015-05-27 12:55:00,56.5,56.51,56.49,56.49,19400.0,46.8753,46.8836,46.867,46.867,19400.0
2015-05-27 13:00:00,56.49,56.53,56.49,56.52,24200.0,46.867,46.9002,46.867,46.8919,24200.0
2015-05-27 13:05:00,56.52,56.54,56.51,56.53,83900.0,46.8919,46.9085,46.8836,46.9002,83900.0
2015-05-27 13:10:00,56.54,56.58,56.53,56.55,51400.0,46.9085,46.9417,46.9002,46.9168,51400.0
2015-05-27 13:15:00,56.55,56.56,56.54,56.55,23800.0,46.9168,46.9251,46.9085,46.9168,23800.0
2015-05-27 13:20:00,56.55,56.6,56.55,56.58,25600.0,46.9168,46.9583,46.9168,46.9417,25600.0
2015-05-27 13:25:00,56.58,56.59,56.58,56.58,12300.0,46.9417,46.95,46.9417,46.9417,12300.0
2015-05-27 13:30:00,56.59,56.59,56.57,56.58,19000.0,46.95,46.95,46.9334,46.9417,19000.0
2015-05-27 13:35:00,56.58,56.59,56.58,56.58,27200.0,46.9417,46.95,46.9417,46.9417,27200.0
2015-05-27 13:40:00,56.58,56.6,56.58,56.59,19900.0,46.9417,46.9583,46.9417,46.95,19900.0
2015-05-27 13:45:00,56.59,56.61,56.58,56.59,25900.0,46.95,46.9666,46.9417,46.95,25900.0
2015-05-27 13:50:00,56.59,56.6,56.58,56.59,21200.0,46.95,46.9583,46.9417,46.95,21200.0
2015-05-27 13:55:00,56.58,56.6,56.58,56.6,22200.0,46.9417,46.9583,46.9417,46.9583,22200.0
2015-05-27 14:00:00,56.6,56.64,56.6,56.63,50600.0,46.9583,46.9915,46.9583,46.9832,50600.0
2015-05-27 14:05:00,56.63,56.66,56.62,56.63,74400.0,46.9832,47.0081,46.9749,46.9832,74400.0
2015-05-27 14:10:00,56.63,56.63,56.59,56.6,22700.0,46.9832,46.9832,46.95,46.9583,22700.0
2015-05-27 14:15:00,56.6,56.62,56.58,56.61,71500.0,46.9583,46.9749,46.9417,46.9666,71500.0
2015-05-27 14:20:00,56.61,56.62,56.6,56.61,42000.0,46.9666,46.9749,46.9583,46.9666,42000.0
2015-05-27 14:25:00,56.6,56.62,56.6,56.62,13600.0,46.9583,46.9749,46.9583,46.9749,13600.0
2015-05-27 14:30:00,56.61,56.63,56.59,56.6,55500.0,46.9666,46.9832,46.95,46.9583,55500.0
2015-05-27 14:35:00,56.59,56.6,56.58,56.6,57800.0,46.95,46.9583,46.9417,46.9583,57800.0
2015-05-27 14:40:00,56.59,56.62,56.58,56.6,45800.0,46.95,46.9749,46.9417,46.9583,45800.0
2015-05-27 14:45:00,56.61,56.61,56.59,56.6,19000.0,46.9666,46.9666,46.95,46.9583,19000.0
2015-05-27 14:50:00,56.6,56.61,56.59,56.6,23500.0,46.9583,46.9666,46.95,46.9583,23500.0
2015-05-27 14:55:00,56.6,56.63,56.6,56.63,23700.0,46.9583,46.9832,46.9583,46.9832,23700.0
2015-05-27 15:00:00,56.63,56.64,56.61,56.62,63500.0,46.9832,46.9915,46.9666,46.9749,63500.0
2015-05-27 15:05:00,56.62,56.67,56.61,56.66,33900.0,46.9749,47.0164,46.9666,47.0081,33900.0
2015-05-27 15:10:00,56.66,56.67,56.64,56.65,48800.0,47.0081,47.0164,46.9915,46.9998,48800.0
2015-05-27 15:15:00,56.66,56.68,56.64,56.67,84700.0,47.0081,47.0247,46.9915,47.0164,84700.0
2015-05-27 15:20:00,56.67,56.67,56.63,56.64,39200.0,47.0164,47.0164,46.9832,46.9915,39200.0
2015-05-27 15:25:00,56.64,56.64,56.6,56.61,85700.0,46.9915,46.9915,46.9583,46.9666,85700.0
2015-05-27 15:30:00,56.62,56.63,56.6,56.62,62700.0,46.9749,46.9832,46.9583,46.9749,62700.0
2015-05-27 15:35:00,56.62,56.65,56.62,56.65,104500.0,46.9749,46.9998,46.9749,46.9998,104500.0
2015-05-27 15:40:00,56.65,56.66,56.62,56.64,76500.0,46.9998,47.0081,46.9749,46.9915,76500.0
2015-05-27 15:45:00,56.63,56.69,56.63,56.69,156300.0,46.9832,47.033,46.9832,47.033,156300.0
2015-05-27 15:50:00,56.69,56.71,56.66,56.67,213700.0,47.033,47.0496,47.0081,47.0164,213700.0
2015-05-27 15:55:00,56.66,56.67,56.63,56.63,381300.0,47.0081,47.0164,46.9832,46.9832,381300.0
2015-05-28 09:30:00,56.5,56.54,56.4,56.41,235200.0,46.8753,46.9085,46.7924,46.8007,235200.0
2015-05-28 09:35:00,56.41,56.47,56.39,56.42,181700.0,46.8007,46.8504,46.7841,46.809,181700.0
2015-05-28 09:40:00,56.42,56.47,56.38,56.45,151500.0,46.809,46.8504,46.7758,46.8339,151500.0
2015-05-28 09:45:00,56.44,56.47,56.41,56.41,81700.0,46.8256,46.8504,46.8007,46.8007,81700.0
2015-05-28 09:50:00,56.41,56.41,56.35,56.36,121400.0,46.8007,46.8007,46.7509,46.7592,121400.0
2015-05-28 09:55:00,56.36,56.36,56.23,56.23,168700.0,46.7592,46.7592,46.6513,46.6513,168700.0
2015-05-28 10:00:00,56.24,56.26,56.18,56.23,100300.0,46.6596,46.6762,46.6098,46.6513,100300.0
2015-05-28 10:05:00,56.24,56.27,56.22,56.26,71300.0,46.6596,46.6845,46.643,46.6762,71300.0
2015-05-28 10:10:00,56.26,56.27,56.21,56.26,49500.0,46.6762,46.6845,46.6347,46.6762,49500.0
2015-05-28 10:15:00,56.27,56.32,56.25,56.31,69500.0,46.6845,46.726,46.6679,46.7177,69500.0
2015-05-28 10:20:00,56.31,56.32,56.26,56.28,58200.0,46.7177,46.726,46.6762,46.6928,58200.0
2015-05-28 10:25:00,56.28,56.31,56.27,56.29,28600.0,46.6928,46.7177,46.6845,46.7011,28600.0
2015-05-28 10:30:00,56.28,56.28,56.23,56.24,111500.0,46.6928,46.6928,46.6513,46.6596,111500.0
2015-05-28 10:35:00,56.25,56.25,56.18,56.23,129900.0,46.6679,46.6679,46.6098,46.6513,129900.0
2015-05-28 10:40:00,56.23,56.26,56.22,56.25,39300.0,46.6513,46.6762,46.643,46.6679,39300.0
2015-05-28 10:45:00,56.25,56.25,56.22,56.23,46900.0,46.6679,46.6679,46.643,46.6513,46900.0
2015-05-28 10:50:00,56.23,56.25,56.22,56.25,33500.0,46.6513,46.6679,46.643,46.6679,33500.0
2015-05-28 10:55:00,56.26,56.29,56.25,56.25,50600.0,46.6762,46.7011,46.6679,46.6679,50600.0
2015-05-28 11:00:00,56.25,56.29,56.23,56.23,134400.0,46.6679,46.7011,46.6513,46.6513,134400.0
2015-05-28 11:05:00,56.23,56.28,56.23,56.28,30800.0,46.6513,46.6928,46.6513,46.6928,30800.0
2015-05-28 11:10:00,56.27,56.31,56.25,56.3,38700.0,46.6845,46.7177,46.6679,46.7094,38700.0
2015-05-28 11:15:00,56.3,56.34,56.3,56.32,52700.0,46.7094,46.7426,46.7094,46.726,52700.0
2015-05-28 11:20:00,56.32,56.34,56.3,56.3,23000.0,46.726,46.7426,46.7094,46.7094,23000.0
2015-05-28 11:25:00,56.31,56.31,56.27,56.28,217800.0,46.7177,46.7177,46.6845,46.6928,217800.0
2015-05-28 11:30:00,56.28,56.31,56.28,56.31,62500.0,46.6928,46.7177,46.6928,46.7177,62500.0
2015-05-28 11:35:00,56.31,56.31,56.27,56.28,31600.0,46.7177,46.7177,46.6845,46.6928,31600.0
2015-05-28 11:40:00,56.29,56.31,56.27,56.3,24900.0,46.7011,46.7177,46.6845,46.7094,24900.0
2015-05-28 11:45:00,56.3,56.31,56.2,56.2,118100.0,46.7094,46.7177,46.6264,46.6264,118100.0
2015-05-28 11:50:00,56.21,56.22,56.16,56.21,38300.0,46.6347,46.643,46.5933,46.6347,38300.0
2015-05-28 11:55:00,56.21,56.22,56.19,56.22,37900.0,46.6347,46.643,46.6181,46.643,37900.0
2015-05-28 12:00:00,56.21,56.23,56.18,56.23,27000.0,46.6347,46.6513,46.6098,46.6513,27000.0
2015-05-28 12:05:00,56.23,56.24,56.21,56.22,18700.0,46.6513,46.6596,46.6347,46.643,18700.0
2015-05-28 12:10:00,56.22,56.25,56.22,56.24,24300.0,46.643,46.6679,46.643,46.6596,24300.0
2015-05-28 12:15:00,56.24,56.27,56.23,56.25,27500.0,46.6596,46.6845,46.6513,46.6679,27500.0
2015-05-28 12:20:00,56.25,56.3,56.24,56.28,116100.0,46.6679,46.7094,46.6596,46.6928,116100.0
2015-05-28 12:25:00,56.28,56.29,56.26,56.27,33700.0,46.6928,46.7011,46.6762,46.6845,33700.0
2015-05-28 12:30:00,56.28,56.28,56.2,56.21,26600.0,46.6928,46.6928,46.6264,46.6347,26600.0
2015-05-28 12:35:00,56.21,56.22,56.18,56.2,45300.0,46.6347,46.643,46.6098,46.6264,45300.0
2015-05-28 12:40:00,56.19,56.23,56.19,56.23,78200.0,46.6181,46.6513,46.6181,46.6513,78200.0
2015-05-28 12:45:00,56.22,56.23,56.2,56.23,19400.0,46.643,46.6513,46.6264,46.6513,19400.0
2015-05-28 12:50:00,56.23,56.24,56.2,56.2,35800.0,46.6513,46.6596,46.6264,46.6264,35800.0
2015-05-28 12:55:00,56.2,56.23,56.19,56.21,54200.0,46.6264,46.6513,46.6181,46.6347,54200.0
2015-05-28 13:00:00,56.19,56.22,56.18,56.21,43900.0,46.6181,46.643,46.6098,46.6347,43900.0
2015-05-28 13:05:00,56.21,56.25,56.21,56.22,42500.0,46.6347,46.6679,46.6347,46.643,42500.0
2015-05-28 13:10:00,56.21,56.22,56.18,56.19,78800.0,46.6347,46.643,46.6098,46.6181,78800.0
2015-05-28 13:15:00,56.19,56.21,56.16,56.19,117300.0,46.6181,46.6347,46.5933,46.6181,117300.0
2015-05-28 13:20:00,56.19,56.2,56.17,56.2,29100.0,46.6181,46.6264,46.6016,46.6264,29100.0
2015-05-28 13:25:00,56.2,56.22,56.19,56.2,19200.0,46.6264,46.643,46.6181,46.6264,19200.0
2015-05-28 13:30:00,56.21,56.21,56.18,56.19,20000.0,46.6347,46.6347,46.6098,46.6181,20000.0
2015-05-28 13:35:00,56.19,56.25,56.19,56.24,36900.0,46.6181,46.6679,46.6181,46.6596,36900.0
2015-05-28 13:40:00,56.25,56.28,56.25,56.26,31600.0,46.6679,46.6928,46.6679,46.6762,31600.0
2015-05-28 13:45:00,56.26,56.26,56.24,56.26,16600.0,46.6762,46.6762,46.6596,46.6762,16600.0
2015-05-28 13:50:00,56.25,56.28,56.24,56.28,42600.0,46.6679,46.6928,46.6596,46.6928,42600.0
2015-05-28 13:55:00,56.28,56.29,56.24,56.25,19200.0,46.6928,46.7011,46.6596,46.6679,19200.0
2015-05-28 14:00:00,56.24,56.25,56.22,56.24,41700.0,46.6596,46.6679,46.643,46.6596,41700.0
2015-05-28 14:05:00,56.23,56.26,56.22,56.25,38000.0,46.6513,46.6762,46.643,46.6679,38000.0
2015-05-28 14:10:00,56.25,56.28,56.25,56.27,19900.0,46.6679,46.6928,46.6679,46.6845,19900.0
2015-05-28 14:15:00,56.27,56.27,56.24,56.27,29300.0,46.6845,46.6845,46.6596,46.6845,29300.0
2015-05-28 14:20:00,56.26,56.33,56.26,56.31,52900.0,46.6762,46.7343,46.6762,46.7177,52900.0
2015-05-28 14:25:00,56.31,56.35,56.31,56.34,29400.0,46.7177,46.7509,46.7177,46.7426,29400.0
2015-05-28 14:30:00,56.35,56.36,56.32,56.32,17500.0,46.7509,46.7592,46.726,46.726,17500.0
2015-05-28 14:35:00,56.32,56.36,56.32,56.33,38500.0,46.726,46.7592,46.726,46.7343,38500.0
2015-05-28 14:40:00,56.33,56.36,56.32,56.35,29800.0,46.7343,46.7592,46.726,46.7509,29800.0
2015-05-28 14:45:00,56.35,56.36,56.33,56.35,20500.0,46.7509,46.7592,46.7343,46.7509,20500.0
2015-05-28 14:50:00,56.35,56.37,56.34,56.37,32300.0,46.7509,46.7675,46.7426,46.7675,32300.0
2015-05-28 14:55:00,56.36,56.37,56.35,56.37,26500.0,46.7592,46.7675,46.7509,46.7675,26500.0
2015-05-28 15:00:00,56.35,56.39,56.35,56.38,56400.0,46.7509,46.7841,46.7509,46.7758,56400.0
2015-05-28 15:05:00,56.37,56.38,56.35,56.36,30500.0,46.7675,46.7758,46.7509,46.7592,30500.0
2015-05-28 15:10:00,56.35,56.37,56.34,56.37,113200.0,46.7509,46.7675,46.7426,46.7675,113200.0
2015-05-28 15:15:00,56.37,56.39,56.36,56.38,28200.0,46.7675,46.7841,46.7592,46.7758,28200.0
2015-05-28 15:20:00,56.37,56.38,56.33,56.35,41800.0,46.7675,46.7758,46.7343,46.7509,41800.0
2015-05-28 15:25:00,56.35,56.36,56.32,56.33,40200.0,46.7509,46.7592,46.726,46.7343,40200.0
2015-05-28 15:30:00,56.33,56.36,56.33,56.36,50000.0,46.7343,46.7592,46.7343,46.7592,50000.0
2015-05-28 15:35:00,56.35,56.37,56.34,56.35,71600.0,46.7509,46.7675,46.7426,46.7509,71600.0
2015-05-28 15:40:00,56.35,56.36,56.32,56.33,173300.0,46.7509,46.7592,46.726,46.7343,173300.0
2015-05-28 15:45:00,56.34,56.38,56.33,56.36,188300.0,46.7426,46.7758,46.7343,46.7592,188300.0
2015-05-28 15:50:00,56.37,56.39,56.35,56.39,186200.0,46.7675,46.7841,46.7509,46.7841,186200.0
2015-05-28 15:55:00,56.39,56.4,56.37,56.38,426000.0,46.7841,46.7924,46.7675,46.7758,426000.0
2015-05-29 09:30:00,56.32,56.34,56.11,56.12,501000.0,46.726,46.7426,46.5518,46.5601,501000.0
2015-05-29 09:35:00,56.11,56.11,56.0,56.07,438800.0,46.5518,46.5518,46.4605,46.5186,438800.0
2015-05-29 09:40:00,56.07,56.11,56.0,56.01,192500.0,46.5186,46.5518,46.4605,46.4688,192500.0
2015-05-29 09:45:00,56.01,56.04,55.98,55.99,204800.0,46.4688,46.4937,46.4439,46.4522,204800.0
2015-05-29 09:50:00,55.98,56.07,55.97,56.05,80500.0,46.4439,46.5186,46.4356,46.502,80500.0
2015-05-29 09:55:00,56.06,56.13,56.06,56.09,135400.0,46.5103,46.5684,46.5103,46.5352,135400.0
2015-05-29 10:00:00,56.09,56.13,56.06,56.11,115100.0,46.5352,46.5684,46.5103,46.5518,115100.0
2015-05-29 10:05:00,56.1,56.11,56.02,56.04,95700.0,46.5435,46.5518,46.4771,46.4937,95700.0
2015-05-29 10:10:00,56.03,56.05,56.0,56.03,81100.0,46.4854,46.502,46.4605,46.4854,81100.0
2015-05-29 10:15:00,56.03,56.06,55.98,56.04,48200.0,46.4854,46.5103,46.4439,46.4937,48200.0
2015-05-29 10:20:00,56.04,56.1,56.04,56.05,45000.0,46.4937,46.5435,46.4937,46.502,45000.0
2015-05-29 10:25:00,56.06,56.07,55.99,55.99,75100.0,46.5103,46.5186,46.4522,46.4522,75100.0
2015-05-29 10:30:00,55.98,55.99,55.94,55.96,41200.0,46.4439,46.4522,46.4107,46.4273,41200.0
2015-05-29 10:35:00,55.96,55.96,55.9,55.92,58300.0,46.4273,46.4273,46.3775,46.3941,58300.0
2015-05-29 10:40:00,55.93,55.94,55.83,55.84,74300.0,46.4024,46.4107,46.3195,46.3278,74300.0
2015-05-29 10:45:00,55.83,55.84,55.78,55.79,49500.0,46.3195,46.3278,46.278,46.2863,49500.0
2015-05-29 10:50:00,55.78,55.79,55.73,55.78,145100.0,46.278,46.2863,46.2365,46.278,145100.0
2015-05-29 10:55:00,55.78,55.79,55.75,55.79,192700.0,46.278,46.2863,46.2531,46.2863,192700.0
2015-05-29 11:00:00,55.79,55.8,55.77,55.8,135600.0,46.2863,46.2946,46.2697,46.2946,135600.0
2015-05-29 11:05:00,55.8,55.83,55.74,55.75,679500.0,46.2946,46.3195,46.2448,46.2531,679500.0
2015-05-29 11:10:00,55.75,55.77,55.71,55.72,420200.0,46.2531,46.2697,46.2199,46.2282,420200.0
2015-05-29 11:15:00,55.72,55.8,55.7,55.79,338400.0,46.2282,46.2946,46.2116,46.2863,338400.0
2015-05-29 11:20:00,55.79,55.81,55.77,55.79,39500.0,46.2863,46.3029,46.2697,46.2863,39500.0
2015-05-29 11:25:00,55.79,55.79,55.73,55.73,89700.0,46.2863,46.2863,46.2365,46.2365,89700.0
2015-05-29 11:30:00,55.73,55.78,55.72,55.77,74600.0,46.2365,46.278,46.2282,46.2697,74600.0
2015-05-29 11:35:00,55.77,55.78,55.72,55.77,98400.0,46.2697,46.278,46.2282,46.2697,98400.0
2015-05-29 11:40:00,55.78,55.9,55.78,55.87,83400.0,46.278,46.3775,46.278,46.3527,83400.0
2015-05-29 11:45:00,55.88,55.9,55.86,55.88,155200.0,46.361,46.3775,46.3444,46.361,155200.0
2015-05-29 11:50:00,55.89,55.92,55.87,55.91,44300.0,46.3692,46.3941,46.3527,46.3858,44300.0
2015-05-29 11:55:00,55.91,55.92,55.87,55.88,29000.0,46.3858,46.3941,46.3527,46.361,29000.0
2015-05-29 12:00:00,55.88,55.94,55.88,55.92,76300.0,46.361,46.4107,46.361,46.3941,76300.0
2015-05-29 12:05:00,55.91,55.92,55.89,55.91,37300.0,46.3858,46.3941,46.3692,46.3858,37300.0
2015-05-29 12:10:00,55.92,55.93,55.87,55.87,30300.0,46.3941,46.4024,46.3527,46.3527,30300.0
2015-05-29 12:15:00,55.88,55.91,55.86,55.9,27700.0,46.361,46.3858,46.3444,46.3775,27700.0
2015-05-29 12:20:00,55.9,55.93,55.9,55.93,28200.0,46.3775,46.4024,46.3775,46.4024,28200.0
2015-05-29 12:25:00,55.93,55.96,55.92,55.94,102300.0,46.4024,46.4273,46.3941,46.4107,102300.0
2015-05-29 12:30:00,55.94,55.99,55.94,55.97,75100.0,46.4107,46.4522,46.4107,46.4356,75100.0
2015-05-29 12:35:00,55.97,55.99,55.94,55.98,35600.0,46.4356,46.4522,46.4107,46.4439,35600.0
2015-05-29 12:40:00,55.99,56.0,55.95,55.96,65900.0,46.4522,46.4605,46.419,46.4273,65900.0
2015-05-29 12:45:00,55.96,55.98,55.96,55.96,64200.0,46.4273,46.4439,46.4273,46.4273,64200.0
2015-05-29 12:50:00,55.96,55.96,55.94,55.96,17800.0,46.4273,46.4273,46.4107,46.4273,17800.0
2015-05-29 12:55:00,55.96,55.99,55.95,55.95,40700.0,46.4273,46.4522,46.419,46.419,40700.0
2015-05-29 13:00:00,55.96,55.97,55.94,55.97,14700.0,46.4273,46.4356,46.4107,46.4356,14700.0
2015-05-29 13:05:00,55.97,55.97,55.93,55.95,28200.0,46.4356,46.4356,46.4024,46.419,28200.0
2015-05-29 13:10:00,55.96,55.98,55.95,55.96,34800.0,46.4273,46.4439,46.419,46.4273,34800.0
2015-05-29 13:15:00,55.96,55.97,55.94,55.96,98400.0,46.4273,46.4356,46.4107,46.4273,98400.0
2015-05-29 13:20:00,55.96,56.02,55.95,56.0,357700.0,46.4273,46.4771,46.419,46.4605,357700.0
2015-05-29 13:25:00,56.0,56.01,55.99,56.0,26500.0,46.4605,46.4688,46.4522,46.4605,26500.0
2015-05-29 13:30:00,56.0,56.02,55.97,55.98,26100.0,46.4605,46.4771,46.4356,46.4439,26100.0
2015-05-29 13:35:00,55.98,56.01,55.95,55.96,425700.0,46.4439,46.4688,46.419,46.4273,425700.0
2015-05-29 13:40:00,55.96,55.97,55.95,55.97,140200.0,46.4273,46.4356,46.419,46.4356,140200.0
2015-05-29 13:45:00,55.97,55.99,55.96,55.98,45200.0,46.4356,46.4522,46.4273,46.4439,45200.0
2015-05-29 13:50:00,55.98,55.98,55.93,55.94,168000.0,46.4439,46.4439,46.4024,46.4107,168000.0
2015-05-29 13:55:00,55.94,55.95,55.91,55.92,108500.0,46.4107,46.419,46.3858,46.3941,108500.0
2015-05-29 14:00:00,55.92,55.93,55.9,55.92,64800.0,46.3941,46.4024,46.3775,46.3941,64800.0
2015-05-29 14:05:00,55.91,55.94,55.91,55.92,47600.0,46.3858,46.4107,46.3858,46.3941,47600.0
2015-05-29 14:10:00,55.92,55.94,55.91,55.94,34400.0,46.3941,46.4107,46.3858,46.4107,34400.0
2015-05-29 14:15:00,55.93,55.93,55.89,55.9,57600.0,46.4024,46.4024,46.3692,46.3775,57600.0
2015-05-29 14:20:00,55.9,55.91,55.84,55.85,68000.0,46.3775,46.3858,46.3278,46.3361,68000.0
2015-05-29 14:25:00,55.85,55.89,55.84,55.87,31400.0,46.3361,46.3692,46.3278,46.3527,31400.0
2015-05-29 14:30:00,55.86,55.88,55.84,55.85,40300.0,46.3444,46.361,46.3278,46.3361,40300.0
2015-05-29 14:35:00,55.85,55.86,55.83,55.85,63800.0,46.3361,46.3444,46.3195,46.3361,63800.0
2015-05-29 14:40:00,55.85,55.86,55.82,55.86,80700.0,46.3361,46.3444,46.3112,46.3444,80700.0
2015-05-29 14:45:00,55.86,55.86,55.8,55.81,70000.0,46.3444,46.3444,46.2946,46.3029,70000.0
2015-05-29 14:50:00,55.81,55.87,55.8,55.87,50800.0,46.3029,46.3527,46.2946,46.3527,50800.0
2015-05-29 14:55:00,55.86,55.88,55.83,55.87,72400.0,46.3444,46.361,46.3195,46.3527,72400.0
2015-05-29 15:00:00,55.86,55.89,55.84,55.86,91700.0,46.3444,46.3692,46.3278,46.3444,91700.0
2015-05-29 15:05:00,55.85,55.94,55.84,55.93,149100.0,46.3361,46.4107,46.3278,46.4024,149100.0
2015-05-29 15:10:00,55.93,55.96,55.91,55.93,158300.0,46.4024,46.4273,46.3858,46.4024,158300.0
2015-05-29 15:15:00,55.92,55.94,55.9,55.9,113100.0,46.3941,46.4107,46.3775,46.3775,113100.0
2015-05-29 15:20:00,55.91,55.94,55.88,55.94,154900.0,46.3858,46.4107,46.361,46.4107,154900.0
2015-05-29 15:25:00,55.94,55.97,55.93,55.96,152800.0,46.4107,46.4356,46.4024,46.4273,152800.0
2015-05-29 15:30:00,55.95,55.99,55.89,55.91,518000.0,46.419,46.4522,46.3692,46.3858,518000.0
2015-05-29 15:35:00,55.91,55.95,55.91,55.94,213800.0,46.3858,46.419,46.3858,46.4107,213800.0
2015-05-29 15:40:00,55.94,56.0,55.94,55.97,218300.0,46.4107,46.4605,46.4107,46.4356,218300.0
2015-05-29 15:45:00,55.97,55.97,55.93,55.93,218700.0,46.4356,46.4356,46.4024,46.4024,218700.0
2015-05-29 15:50:00,55.93,55.93,55.89,55.91,328700.0,46.4024,46.4024,46.3692,46.3858,328700.0
2015-05-29 15:55:00,55.9,55.92,55.82,55.83,1235300.0,46.3775,46.3941,46.3112,46.3195,1235300.0
2015-06-01 09:30:00,55.99,56.08,55.89,55.9,206317.0,46.4522,46.5269,46.3692,46.3775,206317.0
2015-06-01 09:35:00,55.89,55.89,55.75,55.81,159462.0,46.3692,46.3692,46.2531,46.3029,159462.0
2015-06-01 09:40:00,55.82,55.83,55.78,55.79,181143.0,46.3112,46.3195,46.278,46.2863,181143.0
2015-06-01 09:45:00,55.79,55.79,55.69,55.71,200458.0,46.2863,46.2863,46.2033,46.2199,200458.0
2015-06-01 09:50:00,55.7,55.72,55.67,55.72,207837.0,46.2116,46.2282,46.1867,46.2282,207837.0
2015-06-01 09:55:00,55.72,55.8,55.7,55.79,145352.0,46.2282,46.2946,46.2116,46.2863,145352.0
2015-06-01 10:00:00,55.79,55.96,55.78,55.91,465776.0,46.2863,46.4273,46.278,46.3858,465776.0
2015-06-01 10:05:00,55.9,55.93,55.84,55.87,187511.0,46.3775,46.4024,46.3278,46.3527,187511.0
2015-06-01 10:10:00,55.89,55.9,55.74,55.75,118631.0,46.3692,46.3775,46.2448,46.2531,118631.0
2015-06-01 10:15:00,55.75,55.78,55.69,55.7,124080.0,46.2531,46.278,46.2033,46.2116,124080.0
2015-06-01 10:20:00,55.7,55.82,55.7,55.79,99634.0,46.2116,46.3112,46.2116,46.2863,99634.0
2015-06-01 10:25:00,55.79,55.84,55.75,55.82,128426.0,46.2863,46.3278,46.2531,46.3112,128426.0
2015-06-01 10:30:00,55.82,55.82,55.73,55.76,92849.0,46.3112,46.3112,46.2365,46.2614,92849.0
2015-06-01 10:35:00,55.77,55.81,55.71,55.77,74956.0,46.2697,46.3029,46.2199,46.2697,74956.0
2015-06-01 10:40:00,55.76,55.76,55.7,55.71,59895.0,46.2614,46.2614,46.2116,46.2199,59895.0
2015-06-01 10:45:00,55.71,55.74,55.67,55.72,150182.0,46.2199,46.2448,46.1867,46.2282,150182.0
2015-06-01 10:50:00,55.72,55.76,55.7,55.74,50771.0,46.2282,46.2614,46.2116,46.2448,50771.0
2015-06-01 10:55:00,55.73,55.83,55.7,55.81,179865.0,46.2365,46.3195,46.2116,46.3029,179865.0
2015-06-01 11:00:00,55.81,55.87,55.81,55.86,62332.0,46.3029,46.3527,46.3029,46.3444,62332.0
2015-06-01 11:05:00,55.87,55.9,55.85,55.85,39578.0,46.3527,46.3775,46.3361,46.3361,39578.0
2015-06-01 11:10:00,55.86,55.88,55.81,55.81,29334.0,46.3444,46.361,46.3029,46.3029,29334.0
2015-06-01 11:15:00,55.8,55.8,55.77,55.78,31581.0,46.2946,46.2946,46.2697,46.278,31581.0
2015-06-01 11:20:00,55.78,55.83,55.77,55.8,62905.0,46.278,46.3195,46.2697,46.2946,62905.0
2015-06-01 11:25:00,55.8,55.8,55.7,55.7,41589.0,46.2946,46.2946,46.2116,46.2116,41589.0
2015-06-01 11:30:00,55.7,55.74,55.69,55.73,50472.0,46.2116,46.2448,46.2033,46.2365,50472.0
2015-06-01 11:35:00,55.73,55.75,55.69,55.74,57471.0,46.2365,46.2531,46.2033,46.2448,57471.0
2015-06-01 11:40:00,55.73,55.76,55.73,55.76,20803.0,46.2365,46.2614,46.2365,46.2614,20803.0
2015-06-01 11:45:00,55.76,55.77,55.72,55.74,35234.0,46.2614,46.2697,46.2282,46.2448,35234.0
2015-06-01 11:50:00,55.73,55.76,55.72,55.76,49460.0,46.2365,46.2614,46.2282,46.2614,49460.0
2015-06-01 11:55:00,55.76,55.76,55.73,55.73,19636.0,46.2614,46.2614,46.2365,46.2365,19636.0
2015-06-01 12:00:00,55.74,55.8,55.73,55.8,33371.0,46.2448,46.2946,46.2365,46.2946,33371.0
2015-06-01 12:05:00,55.8,55.82,55.79,55.81,46131.0,46.2946,46.3112,46.2863,46.3029,46131.0
2015-06-01 12:10:00,55.8,55.81,55.78,55.79,25797.0,46.2946,46.3029,46.278,46.2863,25797.0
2015-06-01 12:15:00,55.79,55.93,55.78,55.93,46049.0,46.2863,46.4024,46.278,46.4024,46049.0
2015-06-01 12:20:00,55.93,55.94,55.9,55.91,34626.0,46.4024,46.4107,46.3775,46.3858,34626.0
2015-06-01 12:25:00,55.92,55.98,55.92,55.96,54702.0,46.3941,46.4439,46.3941,46.4273,54702.0
2015-06-01 12:30:00,55.97,55.98,55.94,55.94,19404.0,46.4356,46.4439,46.4107,46.4107,19404.0
2015-06-01 12:35:00,55.94,55.95,55.92,55.95,34820.0,46.4107,46.419,46.3941,46.419,34820.0
2015-06-01 12:40:00,55.94,55.96,55.94,55.95,24002.0,46.4107,46.4273,46.4107,46.419,24002.0
2015-06-01 12:45:00,55.95,55.97,55.95,55.96,30747.0,46.419,46.4356,46.419,46.4273,30747.0
2015-06-01 12:50:00,55.96,55.98,55.95,55.97,21844.0,46.4273,46.4439,46.419,46.4356,21844.0
2015-06-01 12:55:00,55.97,56.03,55.97,56.02,65550.0,46.4356,46.4854,46.4356,46.4771,65550.0
2015-06-01 13:00:00,56.03,56.05,56.02,56.02,78327.0,46.4854,46.502,46.4771,46.4771,78327.0
2015-06-01 13:05:00,56.02,56.03,56.01,56.03,39662.0,46.4771,46.4854,46.4688,46.4854,39662.0
2015-06-01 13:10:00,56.03,56.06,56.02,56.04,35816.0,46.4854,46.5103,46.4771,46.4937,35816.0
2015-06-01 13:15:00,56.04,56.05,56.02,56.02,96092.0,46.4937,46.502,46.4771,46.4771,96092.0
2015-06-01 13:20:00,56.02,56.06,56.02,56.06,50145.0,46.4771,46.5103,46.4771,46.5103,50145.0
2015-06-01 13:25:00,56.05,56.07,56.04,56.07,56286.0,46.502,46.5186,46.4937,46.5186,56286.0
2015-06-01 13:30:00,56.07,56.09,56.06,56.06,120911.0,46.5186,46.5352,46.5103,46.5103,120911.0
2015-06-01 13:35:00,56.05,56.06,56.04,56.05,25646.0,46.502,46.5103,46.4937,46.502,25646.0
2015-06-01 13:40:00,56.05,56.07,56.04,56.05,109313.0,46.502,46.5186,46.4937,46.502,109313.0
2015-06-01 13:45:00,56.05,56.08,56.05,56.07,83563.0,46.502,46.5269,46.502,46.5186,83563.0
2015-06-01 13:50:00,56.07,56.07,56.04,56.05,60708.0,46.5186,46.5186,46.4937,46.502,60708.0
2015-06-01 13:55:00,56.04,56.11,56.02,56.11,81448.0,46.4937,46.5518,46.4771,46.5518,81448.0
2015-06-01 14:00:00,56.1,56.15,56.1,56.13,66286.0,46.5435,46.585,46.5435,46.5684,66286.0
2015-06-01 14:05:00,56.13,56.14,56.11,56.13,47025.0,46.5684,46.5767,46.5518,46.5684,47025.0
2015-06-01 14:10:00,56.13,56.16,56.12,56.14,57976.0,46.5684,46.5933,46.5601,46.5767,57976.0
2015-06-01 14:15:00,56.15,56.21,56.14,56.19,60380.0,46.585,46.6347,46.5767,46.6181,60380.0
2015-06-01 14:20:00,56.19,56.22,56.17,56.2,73351.0,46.6181,46.643,46.6016,46.6264,73351.0
2015-06-01 14:25:00,56.21,56.23,56.21,56.22,52665.0,46.6347,46.6513,46.6347,46.643,52665.0
2015-06-01 14:30:00,56.22,56.25,56.19,56.2,68392.0,46.643,46.6679,46.6181,46.6264,68392.0
2015-06-01 14:35:00,56.19,56.2,56.16,56.16,41118.0,46.6181,46.6264,46.5933,46.5933,41118.0
2015-06-01 14:40:00,56.16,56.19,56.14,56.18,64152.0,46.5933,46.6181,46.5767,46.6098,64152.0
2015-06-01 14:45:00,56.18,56.21,56.17,56.18,50999.0,46.6098,46.6347,46.6016,46.6098,50999.0
2015-06-01 14:50:00,56.18,56.19,56.15,56.19,54423.0,46.6098,46.6181,46.585,46.6181,54423.0
2015-06-01 14:55:00,56.19,56.2,56.18,56.2,61579.0,46.6181,46.6264,46.6098,46.6264,61579.0
2015-06-01 15:00:00,56.2,56.22,56.19,56.21,89357.0,46.6264,46.643,46.6181,46.6347,89357.0
2015-06-01 15:05:00,56.21,56.23,56.2,56.23,104047.0,46.6347,46.6513,46.6264,46.6513,104047.0
2015-06-01 15:10:00,56.22,56.25,56.21,56.24,101108.0,46.643,46.6679,46.6347,46.6596,101108.0
2015-06-01 15:15:00,56.24,56.25,56.2,56.2,83530.0,46.6596,46.6679,46.6264,46.6264,83530.0
2015-06-01 15:20:00,56.21,56.21,56.18,56.2,61233.0,46.6347,46.6347,46.6098,46.6264,61233.0
2015-06-01 15:25:00,56.2,56.21,56.19,56.2,86325.0,46.6264,46.6347,46.6181,46.6264,86325.0
2015-06-01 15:30:00,56.2,56.21,56.12,56.13,117765.0,46.6264,46.6347,46.5601,46.5684,117765.0
2015-06-01 15:35:00,56.14,56.15,56.09,56.11,139710.0,46.5767,46.585,46.5352,46.5518,139710.0
2015-06-01 15:40:00,56.11,56.12,56.08,56.09,125488.0,46.5518,46.5601,46.5269,46.5352,125488.0
2015-06-01 15:45:00,56.09,56.12,56.05,56.11,186251.0,46.5352,46.5601,46.502,46.5518,186251.0
2015-06-01 15:50:00,56.11,56.12,56.05,56.07,520470.0,46.5518,46.5601,46.502,46.5186,520470.0
2015-06-01 15:55:00,56.07,56.07,56.03,56.06,498745.0,46.5186,46.5186,46.4854,46.5103,498745.0
2015-06-02 09:30:00,55.87,55.89,55.78,55.88,133544.0,46.3527,46.3692,46.278,46.361,133544.0
2015-06-02 09:35:00,55.87,55.87,55.76,55.77,210569.0,46.3527,46.3527,46.2614,46.2697,210569.0
2015-06-02 09:40:00,55.76,55.9,55.73,55.9,199439.0,46.2614,46.3775,46.2365,46.3775,199439.0
2015-06-02 09:45:00,55.89,55.9,55.83,55.84,94013.0,46.3692,46.3775,46.3195,46.3278,94013.0
2015-06-02 09:50:00,55.83,55.93,55.81,55.92,214074.0,46.3195,46.4024,46.3029,46.3941,214074.0
2015-06-02 09:55:00,55.93,56.02,55.93,56.0,146107.0,46.4024,46.4771,46.4024,46.4605,146107.0
2015-06-02 10:00:00,56.01,56.06,55.96,56.04,251192.0,46.4688,46.5103,46.4273,46.4937,251192.0
2015-06-02 10:05:00,56.05,56.09,56.03,56.07,74742.0,46.502,46.5352,46.4854,46.5186,74742.0
2015-06-02 10:10:00,56.07,56.13,56.07,56.07,218620.0,46.5186,46.5684,46.5186,46.5186,218620.0
2015-06-02 10:15:00,56.07,56.11,56.03,56.05,56494.0,46.5186,46.5518,46.4854,46.502,56494.0
2015-06-02 10:20:00,56.05,56.12,56.05,56.11,36624.0,46.502,46.5601,46.502,46.5518,36624.0
2015-06-02 10:25:00,56.12,56.15,56.09,56.11,54199.0,46.5601,46.585,46.5352,46.5518,54199.0
2015-06-02 10:30:00,56.1,56.15,56.09,56.14,102337.0,46.5435,46.585,46.5352,46.5767,102337.0
2015-06-02 10:35:00,56.14,56.25,56.14,56.23,75678.0,46.5767,46.6679,46.5767,46.6513,75678.0
2015-06-02 10:40:00,56.23,56.23,56.2,56.23,25012.0,46.6513,46.6513,46.6264,46.6513,25012.0
2015-06-02 10:45:00,56.23,56.27,56.23,56.26,75689.0,46.6513,46.6845,46.6513,46.6762,75689.0
2015-06-02 10:50:00,56.27,56.27,56.22,56.22,27624.0,46.6845,46.6845,46.643,46.643,27624.0
2015-06-02 10:55:00,56.21,56.23,56.18,56.18,12344.0,46.6347,46.6513,46.6098,46.6098,12344.0
2015-06-02 11:00:00,56.18,56.21,56.16,56.19,46364.0,46.6098,46.6347,46.5933,46.6181,46364.0
2015-06-02 11:05:00,56.19,56.24,56.16,56.23,128405.0,46.6181,46.6596,46.5933,46.6513,128405.0
2015-06-02 11:10:00,56.23,56.24,56.19,56.21,19131.0,46.6513,46.6596,46.6181,46.6347,19131.0
2015-06-02 11:15:00,56.22,56.23,56.15,56.16,32926.0,46.643,46.6513,46.585,46.5933,32926.0
2015-06-02 11:20:00,56.16,56.19,56.16,56.19,5784.0,46.5933,46.6181,46.5933,46.6181,5784.0
2015-06-02 11:25:00,56.19,56.19,56.16,56.16,147150.0,46.6181,46.6181,46.5933,46.5933,147150.0
2015-06-02 11:30:00,56.16,56.21,56.16,56.19,25831.0,46.5933,46.6347,46.5933,46.6181,25831.0
2015-06-02 11:35:00,56.18,56.2,56.18,56.19,31998.0,46.6098,46.6264,46.6098,46.6181,31998.0
2015-06-02 11:40:00,56.19,56.22,56.19,56.21,33493.0,46.6181,46.643,46.6181,46.6347,33493.0
2015-06-02 11:45:00,56.21,56.22,56.19,56.22,21468.0,46.6347,46.643,46.6181,46.643,21468.0
2015-06-02 11:50:00,56.22,56.23,56.2,56.21,26653.0,46.643,46.6513,46.6264,46.6347,26653.0
2015-06-02 11:55:00,56.21,56.22,56.19,56.22,23464.0,46.6347,46.643,46.6181,46.643,23464.0
2015-06-02 12:00:00,56.21,56.32,56.21,56.3,85320.0,46.6347,46.726,46.6347,46.7094,85320.0
2015-06-02 12:05:00,56.31,56.37,56.31,56.34,93871.0,46.7177,46.7675,46.7177,46.7426,93871.0
2015-06-02 12:10:00,56.34,56.35,56.28,56.29,19015.0,46.7426,46.7509,46.6928,46.7011,19015.0
2015-06-02 12:15:00,56.29,56.31,56.29,56.29,10598.0,46.7011,46.7177,46.7011,46.7011,10598.0
2015-06-02 12:20:00,56.29,56.34,56.29,56.33,16999.0,46.7011,46.7426,46.7011,46.7343,16999.0
2015-06-02 12:25:00,56.34,56.35,56.32,56.32,10776.0,46.7426,46.7509,46.726,46.726,10776.0
2015-06-02 12:30:00,56.33,56.35,56.32,56.33,19820.0,46.7343,46.7509,46.726,46.7343,19820.0
2015-06-02 12:35:00,56.34,56.35,56.33,56.34,14710.0,46.7426,46.7509,46.7343,46.7426,14710.0
2015-06-02 12:40:00,56.34,56.35,56.32,56.33,13000.0,46.7426,46.7509,46.726,46.7343,13000.0
2015-06-02 12:45:00,56.33,56.37,56.33,56.37,10431.0,46.7343,46.7675,46.7343,46.7675,10431.0
2015-06-02 12:50:00,56.37,56.4,56.36,56.37,44797.0,46.7675,46.7924,46.7592,46.7675,44797.0
2015-06-02 12:55:00,56.38,56.39,56.37,56.37,15630.0,46.7758,46.7841,46.7675,46.7675,15630.0
2015-06-02 13:00:00,56.37,56.39,56.37,56.38,111264.0,46.7675,46.7841,46.7675,46.7758,111264.0
2015-06-02 13:05:00,56.38,56.38,56.36,56.36,78405.0,46.7758,46.7758,46.7592,46.7592,78405.0
2015-06-02 13:10:00,56.36,56.38,56.36,56.37,13997.0,46.7592,46.7758,46.7592,46.7675,13997.0
2015-06-02 13:15:00,56.37,56.39,56.36,56.37,22560.0,46.7675,46.7841,46.7592,46.7675,22560.0
2015-06-02 13:20:00,56.37,56.41,56.35,56.36,24164.0,46.7675,46.8007,46.7509,46.7592,24164.0
2015-06-02 13:25:00,56.36,56.36,56.35,56.36,14225.0,46.7592,46.7592,46.7509,46.7592,14225.0
2015-06-02 13:30:00,56.36,56.38,56.32,56.33,20318.0,46.7592,46.7758,46.726,46.7343,20318.0
2015-06-02 13:35:00,56.34,56.35,56.32,56.35,4589.0,46.7426,46.7509,46.726,46.7509,4589.0
2015-06-02 13:40:00,56.35,56.36,56.33,56.35,9707.0,46.7509,46.7592,46.7343,46.7509,9707.0
2015-06-02 13:45:00,56.36,56.38,56.35,56.37,22420.0,46.7592,46.7758,46.7509,46.7675,22420.0
2015-06-02 13:50:00,56.37,56.4,56.36,56.39,51924.0,46.7675,46.7924,46.7592,46.7841,51924.0
2015-06-02 13:55:00,56.38,56.39,56.37,56.38,6810.0,46.7758,46.7841,46.7675,46.7758,6810.0
2015-06-02 14:00:00,56.38,56.38,56.36,56.37,39724.0,46.7758,46.7758,46.7592,46.7675,39724.0
2015-06-02 14:05:00,56.36,56.38,56.36,56.37,17693.0,46.7592,46.7758,46.7592,46.7675,17693.0
2015-06-02 14:10:00,56.36,56.37,56.28,56.29,19764.0,46.7592,46.7675,46.6928,46.7011,19764.0
2015-06-02 14:15:00,56.28,56.29,56.26,56.27,17130.0,46.6928,46.7011,46.6762,46.6845,17130.0
2015-06-02 14:20:00,56.26,56.31,56.26,56.29,21530.0,46.6762,46.7177,46.6762,46.7011,21530.0
2015-06-02 14:25:00,56.29,56.3,56.28,56.29,15042.0,46.7011,46.7094,46.6928,46.7011,15042.0
2015-06-02 14:30:00,56.29,56.3,56.28,56.3,65669.0,46.7011,46.7094,46.6928,46.7094,65669.0
2015-06-02 14:35:00,56.3,56.3,56.22,56.22,68756.0,46.7094,46.7094,46.643,46.643,68756.0
2015-06-02 14:40:00,56.22,56.23,56.2,56.21,31715.0,46.643,46.6513,46.6264,46.6347,31715.0
2015-06-02 14:45:00,56.21,56.21,56.17,56.17,38646.0,46.6347,46.6347,46.6016,46.6016,38646.0
2015-06-02 14:50:00,56.17,56.19,56.14,56.18,32281.0,46.6016,46.6181,46.5767,46.6098,32281.0
2015-06-02 14:55:00,56.18,56.22,56.18,56.22,28621.0,46.6098,46.643,46.6098,46.643,28621.0
2015-06-02 15:00:00,56.22,56.23,56.19,56.2,31257.0,46.643,46.6513,46.6181,46.6264,31257.0
2015-06-02 15:05:00,56.2,56.2,56.13,56.18,98029.0,46.6264,46.6264,46.5684,46.6098,98029.0
2015-06-02 15:10:00,56.17,56.2,56.14,56.14,113571.0,46.6016,46.6264,46.5767,46.5767,113571.0
2015-06-02 15:15:00,56.14,56.19,56.14,56.16,27524.0,46.5767,46.6181,46.5767,46.5933,27524.0
2015-06-02 15:20:00,56.16,56.2,56.14,56.14,31277.0,46.5933,46.6264,46.5767,46.5767,31277.0
2015-06-02 15:25:00,56.15,56.18,56.14,56.17,28881.0,46.585,46.6098,46.5767,46.6016,28881.0
2015-06-02 15:30:00,56.17,56.19,56.14,56.18,52999.0,46.6016,46.6181,46.5767,46.6098,52999.0
2015-06-02 15:35:00,56.18,56.2,56.15,56.15,106404.0,46.6098,46.6264,46.585,46.585,106404.0
2015-06-02 15:40:00,56.15,56.17,56.15,56.16,63541.0,46.585,46.6016,46.585,46.5933,63541.0
2015-06-02 15:45:00,56.15,56.17,56.11,56.16,174059.0,46.585,46.6016,46.5518,46.5933,174059.0
2015-06-02 15:50:00,56.15,56.17,56.14,56.16,78231.0,46.585,46.6016,46.5767,46.5933,78231.0
2015-06-02 15:55:00,56.17,56.18,56.15,56.16,398924.0,46.6016,46.6098,46.585,46.5933,398924.0
2015-06-03 09:30:00,56.31,56.38,56.14,56.15,321912.0,46.7177,46.7758,46.5767,46.585,321912.0
2015-06-03 09:35:00,56.14,56.24,56.13,56.15,239946.0,46.5767,46.6596,46.5684,46.585,239946.0
2015-06-03 09:40:00,56.15,56.27,56.13,56.24,134545.0,46.585,46.6845,46.5684,46.6596,134545.0
2015-06-03 09:45:00,56.24,56.3,56.24,56.28,103739.0,46.6596,46.7094,46.6596,46.6928,103739.0
2015-06-03 09:50:00,56.29,56.33,56.25,56.31,68200.0,46.7011,46.7343,46.6679,46.7177,68200.0
2015-06-03 09:55:00,56.31,56.38,56.3,56.37,158100.0,46.7177,46.7758,46.7094,46.7675,158100.0
2015-06-03 10:00:00,56.37,56.38,56.27,56.36,158852.0,46.7675,46.7758,46.6845,46.7592,158852.0
2015-06-03 10:05:00,56.35,56.38,56.33,56.37,142368.0,46.7509,46.7758,46.7343,46.7675,142368.0
2015-06-03 10:10:00,56.38,56.5,56.38,56.5,172775.0,46.7758,46.8753,46.7758,46.8753,172775.0
2015-06-03 10:15:00,56.52,56.52,56.48,56.49,50024.0,46.8919,46.8919,46.8587,46.867,50024.0
2015-06-03 10:20:00,56.5,56.57,56.49,56.54,71052.0,46.8753,46.9334,46.867,46.9085,71052.0
2015-06-03 10:25:00,56.54,56.6,56.53,56.59,694552.0,46.9085,46.9583,46.9002,46.95,694552.0
2015-06-03 10:30:00,56.6,56.64,56.57,56.57,96588.0,46.9583,46.9915,46.9334,46.9334,96588.0
2015-06-03 10:35:00,56.58,56.59,56.57,56.58,34121.0,46.9417,46.95,46.9334,46.9417,34121.0
2015-06-03 10:40:00,56.58,56.59,56.55,56.56,28154.0,46.9417,46.95,46.9168,46.9251,28154.0
2015-06-03 10:45:00,56.56,56.61,56.55,56.61,59421.0,46.9251,46.9666,46.9168,46.9666,59421.0
2015-06-03 10:50:00,56.6,56.61,56.57,56.59,41482.0,46.9583,46.9666,46.9334,46.95,41482.0
2015-06-03 10:55:00,56.59,56.62,56.59,56.61,70490.0,46.95,46.9749,46.95,46.9666,70490.0
2015-06-03 11:00:00,56.6,56.64,56.6,56.6,26456.0,46.9583,46.9915,46.9583,46.9583,26456.0
2015-06-03 11:05:00,56.6,56.61,56.54,56.56,35749.0,46.9583,46.9666,46.9085,46.9251,35749.0
2015-06-03 11:10:00,56.56,56.58,56.54,56.58,89171.0,46.9251,46.9417,46.9085,46.9417,89171.0
2015-06-03 11:15:00,56.57,56.59,56.55,56.59,17141.0,46.9334,46.95,46.9168,46.95,17141.0
2015-06-03 11:20:00,56.59,56.59,56.55,56.56,42991.0,46.95,46.95,46.9168,46.9251,42991.0
2015-06-03 11:25:00,56.56,56.56,56.5,56.5,74177.0,46.9251,46.9251,46.8753,46.8753,74177.0
2015-06-03 11:30:00,56.51,56.56,56.5,56.55,43872.0,46.8836,46.9251,46.8753,46.9168,43872.0
2015-06-03 11:35:00,56.54,56.55,56.49,56.49,41102.0,46.9085,46.9168,46.867,46.867,41102.0
2015-06-03 11:40:00,56.49,56.49,56.44,56.46,90149.0,46.867,46.867,46.8256,46.8422,90149.0
2015-06-03 11:45:00,56.46,56.47,56.41,56.43,35179.0,46.8422,46.8504,46.8007,46.8173,35179.0
2015-06-03 11:50:00,56.42,56.42,56.38,56.4,68227.0,46.809,46.809,46.7758,46.7924,68227.0
2015-06-03 11:55:00,56.39,56.43,56.39,56.43,84086.0,46.7841,46.8173,46.7841,46.8173,84086.0
2015-06-03 12:00:00,56.43,56.45,56.41,56.43,76198.0,46.8173,46.8339,46.8007,46.8173,76198.0
2015-06-03 12:05:00,56.43,56.44,56.38,56.41,59587.0,46.8173,46.8256,46.7758,46.8007,59587.0
2015-06-03 12:10:00,56.41,56.43,56.38,56.38,37206.0,46.8007,46.8173,46.7758,46.7758,37206.0
2015-06-03 12:15:00,56.39,56.41,56.35,56.35,29227.0,46.7841,46.8007,46.7509,46.7509,29227.0
2015-06-03 12:20:00,56.35,56.36,56.32,56.34,24765.0,46.7509,46.7592,46.726,46.7426,24765.0
2015-06-03 12:25:00,56.34,56.37,56.32,56.37,34384.0,46.7426,46.7675,46.726,46.7675,34384.0
2015-06-03 12:30:00,56.36,56.38,56.33,56.33,131796.0,46.7592,46.7758,46.7343,46.7343,131796.0
2015-06-03 12:35:00,56.33,56.4,56.33,56.38,58501.0,46.7343,46.7924,46.7343,46.7758,58501.0
2015-06-03 12:40:00,56.38,56.39,56.35,56.37,34923.0,46.7758,46.7841,46.7509,46.7675,34923.0
2015-06-03 12:45:00,56.36,56.37,56.34,56.37,41816.0,46.7592,46.7675,46.7426,46.7675,41816.0
2015-06-03 12:50:00,56.36,56.38,56.33,56.38,90544.0,46.7592,46.7758,46.7343,46.7758,90544.0
2015-06-03 12:55:00,56.38,56.43,56.37,56.43,64205.0,46.7758,46.8173,46.7675,46.8173,64205.0
2015-06-03 13:00:00,56.43,56.45,56.41,56.41,116655.0,46.8173,46.8339,46.8007,46.8007,116655.0
2015-06-03 13:05:00,56.42,56.44,56.42,56.42,20546.0,46.809,46.8256,46.809,46.809,20546.0
2015-06-03 13:10:00,56.43,56.46,56.42,56.45,29032.0,46.8173,46.8422,46.809,46.8339,29032.0
2015-06-03 13:15:00,56.44,56.46,56.44,56.45,76128.0,46.8256,46.8422,46.8256,46.8339,76128.0
2015-06-03 13:20:00,56.45,56.45,56.42,56.43,49785.0,46.8339,46.8339,46.809,46.8173,49785.0
2015-06-03 13:25:00,56.43,56.45,56.42,56.44,17446.0,46.8173,46.8339,46.809,46.8256,17446.0
2015-06-03 13:30:00,56.44,56.45,56.4,56.45,30622.0,46.8256,46.8339,46.7924,46.8339,30622.0
2015-06-03 13:35:00,56.44,56.47,56.43,56.45,20095.0,46.8256,46.8504,46.8173,46.8339,20095.0
2015-06-03 13:40:00,56.44,56.47,56.43,56.44,38086.0,46.8256,46.8504,46.8173,46.8256,38086.0
2015-06-03 13:45:00,56.42,56.43,56.4,56.42,29264.0,46.809,46.8173,46.7924,46.809,29264.0
2015-06-03 13:50:00,56.43,56.45,56.42,56.44,24818.0,46.8173,46.8339,46.809,46.8256,24818.0
2015-06-03 13:55:00,56.44,56.45,56.42,56.44,37931.0,46.8256,46.8339,46.809,46.8256,37931.0
2015-06-03 14:00:00,56.44,56.48,56.44,56.45,46934.0,46.8256,46.8587,46.8256,46.8339,46934.0
2015-06-03 14:05:00,56.46,56.49,56.45,56.46,37268.0,46.8422,46.867,46.8339,46.8422,37268.0
2015-06-03 14:10:00,56.46,56.5,56.46,56.49,65390.0,46.8422,46.8753,46.8422,46.867,65390.0
2015-06-03 14:15:00,56.48,56.51,56.47,56.5,31576.0,46.8587,46.8836,46.8504,46.8753,31576.0
2015-06-03 14:20:00,56.5,56.53,56.48,56.52,45111.0,46.8753,46.9002,46.8587,46.8919,45111.0
2015-06-03 14:25:00,56.52,56.53,56.48,56.5,68929.0,46.8919,46.9002,46.8587,46.8753,68929.0
2015-06-03 14:30:00,56.5,56.52,56.48,56.49,45659.0,46.8753,46.8919,46.8587,46.867,45659.0
2015-06-03 14:35:00,56.49,56.5,56.48,56.49,25176.0,46.867,46.8753,46.8587,46.867,25176.0
2015-06-03 14:40:00,56.49,56.51,56.49,56.49,27200.0,46.867,46.8836,46.867,46.867,27200.0
2015-06-03 14:45:00,56.49,56.51,56.48,56.49,51434.0,46.867,46.8836,46.8587,46.867,51434.0
2015-06-03 14:50:00,56.49,56.5,56.48,56.5,37671.0,46.867,46.8753,46.8587,46.8753,37671.0
2015-06-03 14:55:00,56.49,56.49,56.47,56.49,40466.0,46.867,46.867,46.8504,46.867,40466.0
2015-06-03 15:00:00,56.49,56.51,56.47,56.47,80804.0,46.867,46.8836,46.8504,46.8504,80804.0
2015-06-03 15:05:00,56.48,56.5,56.47,56.48,33356.0,46.8587,46.8753,46.8504,46.8587,33356.0
2015-06-03 15:10:00,56.48,56.51,56.48,56.5,81342.0,46.8587,46.8836,46.8587,46.8753,81342.0
2015-06-03 15:15:00,56.5,56.5,56.42,56.44,140138.0,46.8753,46.8753,46.809,46.8256,140138.0
2015-06-03 15:20:00,56.44,56.45,56.42,56.44,62278.0,46.8256,46.8339,46.809,46.8256,62278.0
2015-06-03 15:25:00,56.45,56.47,56.43,56.44,51609.0,46.8339,46.8504,46.8173,46.8256,51609.0
2015-06-03 15:30:00,56.44,56.46,56.44,56.46,46279.0,46.8256,46.8422,46.8256,46.8422,46279.0
2015-06-03 15:35:00,56.46,56.5,56.45,56.49,110940.0,46.8422,46.8753,46.8339,46.867,110940.0
2015-06-03 15:40:00,56.49,56.49,56.45,56.48,147453.0,46.867,46.867,46.8339,46.8587,147453.0
2015-06-03 15:45:00,56.47,56.48,56.44,56.45,177543.0,46.8504,46.8587,46.8256,46.8339,177543.0
2015-06-03 15:50:00,56.45,56.46,56.44,56.46,166463.0,46.8339,46.8422,46.8256,46.8422,166463.0
2015-06-03 15:55:00,56.45,56.46,56.42,56.45,483693.0,46.8339,46.8422,46.809,46.8339,483693.0
2015-06-04 09:30:00,56.16,56.26,56.11,56.17,288003.0,46.5933,46.6762,46.5518,46.6016,288003.0
2015-06-04 09:35:00,56.16,56.17,56.06,56.14,203135.0,46.5933,46.6016,46.5103,46.5767,203135.0
2015-06-04 09:40:00,56.13,56.24,56.13,56.15,171213.0,46.5684,46.6596,46.5684,46.585,171213.0
2015-06-04 09:45:00,56.15,56.15,56.07,56.09,152118.0,46.585,46.585,46.5186,46.5352,152118.0
2015-06-04 09:50:00,56.08,56.21,56.05,56.19,135365.0,46.5269,46.6347,46.502,46.6181,135365.0
2015-06-04 09:55:00,56.19,56.21,56.17,56.19,129131.0,46.6181,46.6347,46.6016,46.6181,129131.0
2015-06-04 10:00:00,56.2,56.33,56.18,56.29,109036.0,46.6264,46.7343,46.6098,46.7011,109036.0
2015-06-04 10:05:00,56.29,56.31,56.26,56.3,52669.0,46.7011,46.7177,46.6762,46.7094,52669.0
2015-06-04 10:10:00,56.3,56.33,56.25,56.25,50037.0,46.7094,46.7343,46.6679,46.6679,50037.0
2015-06-04 10:15:00,56.24,56.26,56.22,56.23,34185.0,46.6596,46.6762,46.643,46.6513,34185.0
2015-06-04 10:20:00,56.24,56.26,56.2,56.2,56646.0,46.6596,46.6762,46.6264,46.6264,56646.0
2015-06-04 10:25:00,56.2,56.2,56.15,56.15,572514.0,46.6264,46.6264,46.585,46.585,572514.0
2015-06-04 10:30:00,56.15,56.15,56.05,56.1,113734.0,46.585,46.585,46.502,46.5435,113734.0
2015-06-04 10:35:00,56.1,56.12,56.05,56.09,323703.0,46.5435,46.5601,46.502,46.5352,323703.0
2015-06-04 10:40:00,56.1,56.17,56.09,56.15,285606.0,46.5435,46.6016,46.5352,46.585,285606.0
2015-06-04 10:45:00,56.15,56.15,56.11,56.15,24230.0,46.585,46.585,46.5518,46.585,24230.0
2015-06-04 10:50:00,56.15,56.15,56.1,56.1,54445.0,46.585,46.585,46.5435,46.5435,54445.0
2015-06-04 10:55:00,56.1,56.12,56.05,56.06,198367.0,46.5435,46.5601,46.502,46.5103,198367.0
2015-06-04 11:00:00,56.05,56.07,56.02,56.04,57437.0,46.502,46.5186,46.4771,46.4937,57437.0
2015-06-04 11:05:00,56.04,56.04,55.96,55.98,56222.0,46.4937,46.4937,46.4273,46.4439,56222.0
2015-06-04 11:10:00,55.98,56.13,55.97,56.11,139816.0,46.4439,46.5684,46.4356,46.5518,139816.0
2015-06-04 11:15:00,56.11,56.11,56.05,56.07,28063.0,46.5518,46.5518,46.502,46.5186,28063.0
2015-06-04 11:20:00,56.08,56.09,56.04,56.08,31839.0,46.5269,46.5352,46.4937,46.5269,31839.0
2015-06-04 11:25:00,56.08,56.12,56.04,56.05,27467.0,46.5269,46.5601,46.4937,46.502,27467.0
2015-06-04 11:30:00,56.04,56.04,55.98,55.99,82784.0,46.4937,46.4937,46.4439,46.4522,82784.0
2015-06-04 11:35:00,55.99,56.0,55.94,55.98,88798.0,46.4522,46.4605,46.4107,46.4439,88798.0
2015-06-04 11:40:00,55.99,56.05,55.98,55.98,26396.0,46.4522,46.502,46.4439,46.4439,26396.0
2015-06-04 11:45:00,55.97,55.98,55.93,55.96,90166.0,46.4356,46.4439,46.4024,46.4273,90166.0
2015-06-04 11:50:00,55.97,56.03,55.97,56.0,40240.0,46.4356,46.4854,46.4356,46.4605,40240.0
2015-06-04 11:55:00,55.99,56.03,55.94,56.0,57266.0,46.4522,46.4854,46.4107,46.4605,57266.0
2015-06-04 12:00:00,56.0,56.02,55.98,56.01,35661.0,46.4605,46.4771,46.4439,46.4688,35661.0
2015-06-04 12:05:00,56.0,56.05,55.99,56.04,44284.0,46.4605,46.502,46.4522,46.4937,44284.0
2015-06-04 12:10:00,56.04,56.04,56.01,56.02,50232.0,46.4937,46.4937,46.4688,46.4771,50232.0
2015-06-04 12:15:00,56.02,56.04,56.01,56.02,37515.0,46.4771,46.4937,46.4688,46.4771,37515.0
2015-06-04 12:20:00,56.01,56.01,55.98,55.99,38924.0,46.4688,46.4688,46.4439,46.4522,38924.0
2015-06-04 12:25:00,55.99,56.01,55.97,55.98,30891.0,46.4522,46.4688,46.4356,46.4439,30891.0
2015-06-04 12:30:00,55.98,56.03,55.96,56.03,23928.0,46.4439,46.4854,46.4273,46.4854,23928.0
2015-06-04 12:35:00,56.04,56.04,56.0,56.02,29492.0,46.4937,46.4937,46.4605,46.4771,29492.0
2015-06-04 12:40:00,56.02,56.02,55.98,55.99,35716.0,46.4771,46.4771,46.4439,46.4522,35716.0
2015-06-04 12:45:00,55.99,56.03,55.99,56.02,19957.0,46.4522,46.4854,46.4522,46.4771,19957.0
2015-06-04 12:50:00,56.02,56.02,55.99,56.01,40763.0,46.4771,46.4771,46.4522,46.4688,40763.0
2015-06-04 12:55:00,56.01,56.01,55.97,55.98,55052.0,46.4688,46.4688,46.4356,46.4439,55052.0
2015-06-04 13:00:00,55.98,55.98,55.92,55.93,74137.0,46.4439,46.4439,46.3941,46.4024,74137.0
2015-06-04 13:05:00,55.93,55.95,55.88,55.9,137909.0,46.4024,46.419,46.361,46.3775,137909.0
2015-06-04 13:10:00,55.9,55.95,55.9,55.91,79248.0,46.3775,46.419,46.3775,46.3858,79248.0
2015-06-04 13:15:00,55.91,55.91,55.8,55.83,152067.0,46.3858,46.3858,46.2946,46.3195,152067.0
2015-06-04 13:20:00,55.83,55.83,55.79,55.83,93508.0,46.3195,46.3195,46.2863,46.3195,93508.0
2015-06-04 13:25:00,55.83,55.85,55.82,55.84,60350.0,46.3195,46.3361,46.3112,46.3278,60350.0
2015-06-04 13:30:00,55.84,55.85,55.81,55.83,100697.0,46.3278,46.3361,46.3029,46.3195,100697.0
2015-06-04 13:35:00,55.83,55.86,55.8,55.86,65388.0,46.3195,46.3444,46.2946,46.3444,65388.0
2015-06-04 13:40:00,55.86,55.86,55.82,55.84,96708.0,46.3444,46.3444,46.3112,46.3278,96708.0
2015-06-04 13:45:00,55.83,55.83,55.77,55.77,80304.0,46.3195,46.3195,46.2697,46.2697,80304.0
2015-06-04 13:50:00,55.77,55.82,55.76,55.8,64071.0,46.2697,46.3112,46.2614,46.2946,64071.0
2015-06-04 13:55:00,55.8,55.8,55.77,55.8,38247.0,46.2946,46.2946,46.2697,46.2946,38247.0
2015-06-04 14:00:00,55.79,55.84,55.77,55.84,122675.0,46.2863,46.3278,46.2697,46.3278,122675.0
2015-06-04 14:05:00,55.84,55.84,55.77,55.79,805875.0,46.3278,46.3278,46.2697,46.2863,805875.0
2015-06-04 14:10:00,55.8,55.88,55.78,55.86,178159.0,46.2946,46.361,46.278,46.3444,178159.0
2015-06-04 14:15:00,55.87,55.88,55.83,55.86,91337.0,46.3527,46.361,46.3195,46.3444,91337.0
2015-06-04 14:20:00,55.86,55.9,55.85,55.88,57551.0,46.3444,46.3775,46.3361,46.361,57551.0
2015-06-04 14:25:00,55.88,55.9,55.83,55.83,109376.0,46.361,46.3775,46.3195,46.3195,109376.0
2015-06-04 14:30:00,55.84,55.85,55.81,55.84,90940.0,46.3278,46.3361,46.3029,46.3278,90940.0
2015-06-04 14:35:00,55.85,55.85,55.81,55.82,78982.0,46.3361,46.3361,46.3029,46.3112,78982.0
2015-06-04 14:40:00,55.82,55.85,55.82,55.84,84553.0,46.3112,46.3361,46.3112,46.3278,84553.0
2015-06-04 14:45:00,55.84,55.84,55.79,55.81,111828.0,46.3278,46.3278,46.2863,46.3029,111828.0
2015-06-04 14:50:00,55.81,55.83,55.79,55.8,51954.0,46.3029,46.3195,46.2863,46.2946,51954.0
2015-06-04 14:55:00,55.8,55.83,55.78,55.8,43216.0,46.2946,46.3195,46.278,46.2946,43216.0
2015-06-04 15:00:00,55.81,55.86,55.81,55.86,36559.0,46.3029,46.3444,46.3029,46.3444,36559.0
2015-06-04 15:05:00,55.87,55.87,55.81,55.83,143310.0,46.3527,46.3527,46.3029,46.3195,143310.0
2015-06-04 15:10:00,55.83,55.84,55.79,55.82,69910.0,46.3195,46.3278,46.2863,46.3112,69910.0
2015-06-04 15:15:00,55.82,55.83,55.73,55.74,121340.0,46.3112,46.3195,46.2365,46.2448,121340.0
2015-06-04 15:20:00,55.74,55.76,55.73,55.74,93756.0,46.2448,46.2614,46.2365,46.2448,93756.0
2015-06-04 15:25:00,55.73,55.79,55.73,55.75,137037.0,46.2365,46.2863,46.2365,46.2531,137037.0
2015-06-04 15:30:00,55.76,55.77,55.73,55.76,152461.0,46.2614,46.2697,46.2365,46.2614,152461.0
2015-06-04 15:35:00,55.76,55.77,55.73,55.76,240498.0,46.2614,46.2697,46.2365,46.2614,240498.0
2015-06-04 15:40:00,55.76,55.79,55.75,55.77,235221.0,46.2614,46.2863,46.2531,46.2697,235221.0
2015-06-04 15:45:00,55.77,55.79,55.76,55.78,196841.0,46.2697,46.2863,46.2614,46.278,196841.0
2015-06-04 15:50:00,55.77,55.78,55.73,55.75,362104.0,46.2697,46.278,46.2365,46.2531,362104.0
2015-06-04 15:55:00,55.75,55.83,55.74,55.82,841241.0,46.2531,46.3195,46.2448,46.3112,841241.0
2015-06-05 09:30:00,55.71,55.79,55.63,55.64,326880.0,46.2199,46.2863,46.1535,46.1618,326880.0
2015-06-05 09:35:00,55.64,55.65,55.52,55.52,461780.0,46.1618,46.1701,46.0623,46.0623,461780.0
2015-06-05 09:40:00,55.52,55.61,55.5,55.57,567476.0,46.0623,46.1369,46.0457,46.1038,567476.0
2015-06-05 09:45:00,55.57,55.63,55.55,55.6,153085.0,46.1038,46.1535,46.0872,46.1286,153085.0
2015-06-05 09:50:00,55.59,55.71,55.59,55.71,140228.0,46.1204,46.2199,46.1204,46.2199,140228.0
2015-06-05 09:55:00,55.7,55.73,55.67,55.71,96972.0,46.2116,46.2365,46.1867,46.2199,96972.0
2015-06-05 10:00:00,55.71,55.84,55.7,55.83,305261.0,46.2199,46.3278,46.2116,46.3195,305261.0
2015-06-05 10:05:00,55.83,55.85,55.74,55.74,97112.0,46.3195,46.3361,46.2448,46.2448,97112.0
2015-06-05 10:10:00,55.73,55.74,55.71,55.72,182571.0,46.2365,46.2448,46.2199,46.2282,182571.0
2015-06-05 10:15:00,55.72,55.76,55.72,55.75,207490.0,46.2282,46.2614,46.2282,46.2531,207490.0
2015-06-05 10:20:00,55.76,55.86,55.75,55.85,92573.0,46.2614,46.3444,46.2531,46.3361,92573.0
2015-06-05 10:25:00,55.86,55.87,55.8,55.81,50713.0,46.3444,46.3527,46.2946,46.3029,50713.0
2015-06-05 10:30:00,55.82,55.87,55.81,55.85,29323.0,46.3112,46.3527,46.3029,46.3361,29323.0
2015-06-05 10:35:00,55.85,55.9,55.85,55.89,36461.0,46.3361,46.3775,46.3361,46.3692,36461.0
2015-06-05 10:40:00,55.9,55.91,55.8,55.81,57167.0,46.3775,46.3858,46.2946,46.3029,57167.0
2015-06-05 10:45:00,55.82,55.82,55.73,55.75,74137.0,46.3112,46.3112,46.2365,46.2531,74137.0
2015-06-05 10:50:00,55.75,55.76,55.7,55.73,85908.0,46.2531,46.2614,46.2116,46.2365,85908.0
2015-06-05 10:55:00,55.72,55.76,55.7,55.74,88929.0,46.2282,46.2614,46.2116,46.2448,88929.0
2015-06-05 11:00:00,55.74,55.78,55.72,55.78,47472.0,46.2448,46.278,46.2282,46.278,47472.0
2015-06-05 11:05:00,55.78,55.78,55.74,55.74,190879.0,46.278,46.278,46.2448,46.2448,190879.0
2015-06-05 11:10:00,55.75,55.78,55.75,55.75,58818.0,46.2531,46.278,46.2531,46.2531,58818.0
2015-06-05 11:15:00,55.76,55.79,55.72,55.79,49834.0,46.2614,46.2863,46.2282,46.2863,49834.0
2015-06-05 11:20:00,55.79,55.83,55.78,55.8,54678.0,46.2863,46.3195,46.278,46.2946,54678.0
2015-06-05 11:25:00,55.8,55.81,55.75,55.79,97343.0,46.2946,46.3029,46.2531,46.2863,97343.0
2015-06-05 11:30:00,55.8,55.81,55.73,55.74,64731.0,46.2946,46.3029,46.2365,46.2448,64731.0
2015-06-05 11:35:00,55.74,55.76,55.72,55.75,54571.0,46.2448,46.2614,46.2282,46.2531,54571.0
2015-06-05 11:40:00,55.74,55.78,55.74,55.76,33529.0,46.2448,46.278,46.2448,46.2614,33529.0
2015-06-05 11:45:00,55.76,55.77,55.73,55.77,49289.0,46.2614,46.2697,46.2365,46.2697,49289.0
2015-06-05 11:50:00,55.77,55.8,55.74,55.78,36179.0,46.2697,46.2946,46.2448,46.278,36179.0
2015-06-05 11:55:00,55.79,55.8,55.77,55.79,55223.0,46.2863,46.2946,46.2697,46.2863,55223.0
2015-06-05 12:00:00,55.79,55.8,55.76,55.76,26234.0,46.2863,46.2946,46.2614,46.2614,26234.0
2015-06-05 12:05:00,55.76,55.79,55.75,55.79,33181.0,46.2614,46.2863,46.2531,46.2863,33181.0
2015-06-05 12:10:00,55.8,55.82,55.79,55.8,37731.0,46.2946,46.3112,46.2863,46.2946,37731.0
2015-06-05 12:15:00,55.8,55.82,55.78,55.81,28959.0,46.2946,46.3112,46.278,46.3029,28959.0
2015-06-05 12:20:00,55.8,55.8,55.75,55.77,44395.0,46.2946,46.2946,46.2531,46.2697,44395.0
2015-06-05 12:25:00,55.77,55.78,55.73,55.73,43335.0,46.2697,46.278,46.2365,46.2365,43335.0
2015-06-05 12:30:00,55.73,55.75,55.7,55.74,32464.0,46.2365,46.2531,46.2116,46.2448,32464.0
2015-06-05 12:35:00,55.74,55.74,55.71,55.73,40915.0,46.2448,46.2448,46.2199,46.2365,40915.0
2015-06-05 12:40:00,55.73,55.83,55.7,55.79,176186.0,46.2365,46.3195,46.2116,46.2863,176186.0
2015-06-05 12:45:00,55.79,55.79,55.76,55.79,40675.0,46.2863,46.2863,46.2614,46.2863,40675.0
2015-06-05 12:50:00,55.8,55.86,55.8,55.86,33980.0,46.2946,46.3444,46.2946,46.3444,33980.0
2015-06-05 12:55:00,55.86,55.87,55.85,55.86,24456.0,46.3444,46.3527,46.3361,46.3444,24456.0
2015-06-05 13:00:00,55.86,55.86,55.83,55.85,24083.0,46.3444,46.3444,46.3195,46.3361,24083.0
2015-06-05 13:05:00,55.85,55.88,55.84,55.86,31364.0,46.3361,46.361,46.3278,46.3444,31364.0
2015-06-05 13:10:00,55.87,55.87,55.83,55.84,14161.0,46.3527,46.3527,46.3195,46.3278,14161.0
2015-06-05 13:15:00,55.84,55.87,55.82,55.87,106445.0,46.3278,46.3527,46.3112,46.3527,106445.0
2015-06-05 13:20:00,55.87,55.88,55.85,55.86,87958.0,46.3527,46.361,46.3361,46.3444,87958.0
2015-06-05 13:25:00,55.86,55.89,55.83,55.88,55600.0,46.3444,46.3692,46.3195,46.361,55600.0
2015-06-05 13:30:00,55.89,55.91,55.87,55.89,102611.0,46.3692,46.3858,46.3527,46.3692,102611.0
2015-06-05 13:35:00,55.9,55.9,55.83,55.86,77488.0,46.3775,46.3775,46.3195,46.3444,77488.0
2015-06-05 13:40:00,55.86,55.87,55.83,55.85,40541.0,46.3444,46.3527,46.3195,46.3361,40541.0
2015-06-05 13:45:00,55.85,55.86,55.8,55.81,29774.0,46.3361,46.3444,46.2946,46.3029,29774.0
2015-06-05 13:50:00,55.82,55.84,55.81,55.83,27808.0,46.3112,46.3278,46.3029,46.3195,27808.0
2015-06-05 13:55:00,55.83,55.83,55.81,55.81,39142.0,46.3195,46.3195,46.3029,46.3029,39142.0
2015-06-05 14:00:00,55.8,55.84,55.8,55.84,63954.0,46.2946,46.3278,46.2946,46.3278,63954.0
2015-06-05 14:05:00,55.84,55.85,55.82,55.83,36600.0,46.3278,46.3361,46.3112,46.3195,36600.0
2015-06-05 14:10:00,55.83,55.86,55.82,55.86,47781.0,46.3195,46.3444,46.3112,46.3444,47781.0
2015-06-05 14:15:00,55.86,55.9,55.85,55.89,37202.0,46.3444,46.3775,46.3361,46.3692,37202.0
2015-06-05 14:20:00,55.89,55.89,55.83,55.86,62335.0,46.3692,46.3692,46.3195,46.3444,62335.0
2015-06-05 14:25:00,55.87,55.87,55.83,55.85,705707.0,46.3527,46.3527,46.3195,46.3361,705707.0
2015-06-05 14:30:00,55.86,55.86,55.83,55.85,48054.0,46.3444,46.3444,46.3195,46.3361,48054.0
2015-06-05 14:35:00,55.86,55.88,55.85,55.86,172490.0,46.3444,46.361,46.3361,46.3444,172490.0
2015-06-05 14:40:00,55.85,55.87,55.84,55.84,122717.0,46.3361,46.3527,46.3278,46.3278,122717.0
2015-06-05 14:45:00,55.84,55.86,55.82,55.84,108512.0,46.3278,46.3444,46.3112,46.3278,108512.0
2015-06-05 14:50:00,55.84,55.92,55.84,55.92,89328.0,46.3278,46.3941,46.3278,46.3941,89328.0
2015-06-05 14:55:00,55.92,55.93,55.86,55.88,90863.0,46.3941,46.4024,46.3444,46.361,90863.0
2015-06-05 15:00:00,55.87,55.91,55.87,55.88,85351.0,46.3527,46.3858,46.3527,46.361,85351.0
2015-06-05 15:05:00,55.88,55.91,55.86,55.87,59025.0,46.361,46.3858,46.3444,46.3527,59025.0
2015-06-05 15:10:00,55.87,55.9,55.87,55.9,55150.0,46.3527,46.3775,46.3527,46.3775,55150.0
2015-06-05 15:15:00,55.89,55.89,55.85,55.85,66628.0,46.3692,46.3692,46.3361,46.3361,66628.0
2015-06-05 15:20:00,55.85,55.86,55.82,55.85,114954.0,46.3361,46.3444,46.3112,46.3361,114954.0
2015-06-05 15:25:00,55.85,55.85,55.81,55.83,101241.0,46.3361,46.3361,46.3029,46.3195,101241.0
2015-06-05 15:30:00,55.83,55.87,55.82,55.87,101526.0,46.3195,46.3527,46.3112,46.3527,101526.0
2015-06-05 15:35:00,55.86,55.86,55.78,55.81,112924.0,46.3444,46.3444,46.278,46.3029,112924.0
2015-06-05 15:40:00,55.8,55.82,55.77,55.8,129079.0,46.2946,46.3112,46.2697,46.2946,129079.0
2015-06-05 15:45:00,55.8,55.86,55.78,55.85,178267.0,46.2946,46.3444,46.278,46.3361,178267.0
2015-06-05 15:50:00,55.85,55.86,55.83,55.85,227840.0,46.3361,46.3444,46.3195,46.3361,227840.0
2015-06-05 15:55:00,55.85,55.89,55.85,55.86,454513.0,46.3361,46.3692,46.3361,46.3444,454513.0
2015-06-08 09:30:00,55.77,55.85,55.7,55.84,142427.0,46.2697,46.3361,46.2116,46.3278,142427.0
2015-06-08 09:35:00,55.83,55.86,55.72,55.75,284301.0,46.3195,46.3444,46.2282,46.2531,284301.0
2015-06-08 09:40:00,55.75,55.81,55.71,55.71,169358.0,46.2531,46.3029,46.2199,46.2199,169358.0
2015-06-08 09:45:00,55.7,55.75,55.69,55.73,92414.0,46.2116,46.2531,46.2033,46.2365,92414.0
2015-06-08 09:50:00,55.72,55.72,55.63,55.64,135948.0,46.2282,46.2282,46.1535,46.1618,135948.0
2015-06-08 09:55:00,55.63,55.65,55.62,55.65,43106.0,46.1535,46.1701,46.1452,46.1701,43106.0
2015-06-08 10:00:00,55.64,55.65,55.59,55.65,43174.0,46.1618,46.1701,46.1204,46.1701,43174.0
2015-06-08 10:05:00,55.64,55.67,55.61,55.63,51484.0,46.1618,46.1867,46.1369,46.1535,51484.0
2015-06-08 10:10:00,55.62,55.65,55.6,55.64,33468.0,46.1452,46.1701,46.1286,46.1618,33468.0
2015-06-08 10:15:00,55.63,55.65,55.62,55.63,17837.0,46.1535,46.1701,46.1452,46.1535,17837.0
2015-06-08 10:20:00,55.63,55.68,55.6,55.67,36267.0,46.1535,46.195,46.1286,46.1867,36267.0
2015-06-08 10:25:00,55.67,55.67,55.63,55.64,26641.0,46.1867,46.1867,46.1535,46.1618,26641.0
2015-06-08 10:30:00,55.64,55.67,55.59,55.66,30302.0,46.1618,46.1867,46.1204,46.1784,30302.0
2015-06-08 10:35:00,55.66,55.67,55.63,55.63,48094.0,46.1784,46.1867,46.1535,46.1535,48094.0
2015-06-08 10:40:00,55.63,55.67,55.61,55.61,43337.0,46.1535,46.1867,46.1369,46.1369,43337.0
2015-06-08 10:45:00,55.61,55.62,55.59,55.59,56801.0,46.1369,46.1452,46.1204,46.1204,56801.0
2015-06-08 10:50:00,55.59,55.63,55.59,55.62,108502.0,46.1204,46.1535,46.1204,46.1452,108502.0
2015-06-08 10:55:00,55.62,55.64,55.61,55.61,19833.0,46.1452,46.1618,46.1369,46.1369,19833.0
2015-06-08 11:00:00,55.62,55.65,55.6,55.63,39923.0,46.1452,46.1701,46.1286,46.1535,39923.0
2015-06-08 11:05:00,55.63,55.66,55.59,55.64,54983.0,46.1535,46.1784,46.1204,46.1618,54983.0
2015-06-08 11:10:00,55.64,55.64,55.6,55.63,22276.0,46.1618,46.1618,46.1286,46.1535,22276.0
2015-06-08 11:15:00,55.63,55.65,55.61,55.64,25193.0,46.1535,46.1701,46.1369,46.1618,25193.0
2015-06-08 11:20:00,55.64,55.68,55.64,55.66,549327.0,46.1618,46.195,46.1618,46.1784,549327.0
2015-06-08 11:25:00,55.66,55.67,55.59,55.6,28320.0,46.1784,46.1867,46.1204,46.1286,28320.0
2015-06-08 11:30:00,55.59,55.6,55.57,55.6,51346.0,46.1204,46.1286,46.1038,46.1286,51346.0
2015-06-08 11:35:00,55.59,55.6,55.57,55.58,16088.0,46.1204,46.1286,46.1038,46.1121,16088.0
2015-06-08 11:40:00,55.58,55.62,55.56,55.61,62784.0,46.1121,46.1452,46.0955,46.1369,62784.0
2015-06-08 11:45:00,55.61,55.62,55.59,55.59,25877.0,46.1369,46.1452,46.1204,46.1204,25877.0
2015-06-08 11:50:00,55.6,55.6,55.56,55.57,22115.0,46.1286,46.1286,46.0955,46.1038,22115.0
2015-06-08 11:55:00,55.57,55.59,55.56,55.57,23864.0,46.1038,46.1204,46.0955,46.1038,23864.0
2015-06-08 12:00:00,55.57,55.59,55.56,55.58,18962.0,46.1038,46.1204,46.0955,46.1121,18962.0
2015-06-08 12:05:00,55.57,55.59,55.57,55.58,9379.0,46.1038,46.1204,46.1038,46.1121,9379.0
2015-06-08 12:10:00,55.59,55.59,55.58,55.58,9791.0,46.1204,46.1204,46.1121,46.1121,9791.0
2015-06-08 12:15:00,55.58,55.61,55.58,55.59,19461.0,46.1121,46.1369,46.1121,46.1204,19461.0
2015-06-08 12:20:00,55.6,55.61,55.59,55.6,18525.0,46.1286,46.1369,46.1204,46.1286,18525.0
2015-06-08 12:25:00,55.6,55.62,55.59,55.61,17122.0,46.1286,46.1452,46.1204,46.1369,17122.0
2015-06-08 12:30:00,55.6,55.63,55.59,55.62,24329.0,46.1286,46.1535,46.1204,46.1452,24329.0
2015-06-08 12:35:00,55.61,55.63,55.59,55.59,14566.0,46.1369,46.1535,46.1204,46.1204,14566.0
2015-06-08 12:40:00,55.59,55.6,55.58,55.58,10914.0,46.1204,46.1286,46.1121,46.1121,10914.0
2015-06-08 12:45:00,55.58,55.59,55.57,55.59,20793.0,46.1121,46.1204,46.1038,46.1204,20793.0
2015-06-08 12:50:00,55.58,55.6,55.58,55.58,15541.0,46.1121,46.1286,46.1121,46.1121,15541.0
2015-06-08 12:55:00,55.58,55.59,55.56,55.57,30808.0,46.1121,46.1204,46.0955,46.1038,30808.0
2015-06-08 13:00:00,55.57,55.57,55.55,55.55,47783.0,46.1038,46.1038,46.0872,46.0872,47783.0
2015-06-08 13:05:00,55.55,55.57,55.54,55.56,24680.0,46.0872,46.1038,46.0789,46.0955,24680.0
2015-06-08 13:10:00,55.56,55.57,55.55,55.55,15079.0,46.0955,46.1038,46.0872,46.0872,15079.0
2015-06-08 13:15:00,55.56,55.56,55.54,55.56,21348.0,46.0955,46.0955,46.0789,46.0955,21348.0
2015-06-08 13:20:00,55.56,55.59,55.55,55.56,33095.0,46.0955,46.1204,46.0872,46.0955,33095.0
2015-06-08 13:25:00,55.56,55.56,55.54,55.55,13831.0,46.0955,46.0955,46.0789,46.0872,13831.0
2015-06-08 13:30:00,55.55,55.56,55.5,55.51,88589.0,46.0872,46.0955,46.0457,46.054,88589.0
2015-06-08 13:35:00,55.51,55.51,55.48,55.5,142067.0,46.054,46.054,46.0291,46.0457,142067.0
2015-06-08 13:40:00,55.49,55.52,55.49,55.52,273290.0,46.0374,46.0623,46.0374,46.0623,273290.0
2015-06-08 13:45:00,55.52,55.55,55.51,55.54,27544.0,46.0623,46.0872,46.054,46.0789,27544.0
2015-06-08 13:50:00,55.54,55.56,55.52,55.55,49699.0,46.0789,46.0955,46.0623,46.0872,49699.0
2015-06-08 13:55:00,55.56,55.59,55.55,55.56,100752.0,46.0955,46.1204,46.0872,46.0955,100752.0
2015-06-08 14:00:00,55.56,55.56,55.52,55.55,54072.0,46.0955,46.0955,46.0623,46.0872,54072.0
2015-06-08 14:05:00,55.54,55.54,55.52,55.52,21921.0,46.0789,46.0789,46.0623,46.0623,21921.0
2015-06-08 14:10:00,55.53,55.54,55.51,55.54,55924.0,46.0706,46.0789,46.054,46.0789,55924.0
2015-06-08 14:15:00,55.53,55.54,55.51,55.53,54242.0,46.0706,46.0789,46.054,46.0706,54242.0
2015-06-08 14:20:00,55.53,55.55,55.52,55.54,34351.0,46.0706,46.0872,46.0623,46.0789,34351.0
2015-06-08 14:25:00,55.53,55.56,55.53,55.56,65527.0,46.0706,46.0955,46.0706,46.0955,65527.0
2015-06-08 14:30:00,55.56,55.63,55.55,55.63,77383.0,46.0955,46.1535,46.0872,46.1535,77383.0
2015-06-08 14:35:00,55.63,55.65,55.62,55.62,44549.0,46.1535,46.1701,46.1452,46.1452,44549.0
2015-06-08 14:40:00,55.62,55.66,55.61,55.64,97413.0,46.1452,46.1784,46.1369,46.1618,97413.0
2015-06-08 14:45:00,55.64,55.65,55.6,55.63,17524.0,46.1618,46.1701,46.1286,46.1535,17524.0
2015-06-08 14:50:00,55.62,55.67,55.62,55.63,55690.0,46.1452,46.1867,46.1452,46.1535,55690.0
2015-06-08 14:55:00,55.63,55.65,55.62,55.64,41960.0,46.1535,46.1701,46.1452,46.1618,41960.0
2015-06-08 15:00:00,55.64,55.64,55.6,55.61,43296.0,46.1618,46.1618,46.1286,46.1369,43296.0
2015-06-08 15:05:00,55.61,55.63,55.59,55.59,35033.0,46.1369,46.1535,46.1204,46.1204,35033.0
2015-06-08 15:10:00,55.59,55.6,55.56,55.59,44717.0,46.1204,46.1286,46.0955,46.1204,44717.0
2015-06-08 15:15:00,55.59,55.6,55.56,55.58,46444.0,46.1204,46.1286,46.0955,46.1121,46444.0
2015-06-08 15:20:00,55.58,55.59,55.51,55.53,56468.0,46.1121,46.1204,46.054,46.0706,56468.0
2015-06-08 15:25:00,55.53,55.56,55.51,55.55,77429.0,46.0706,46.0955,46.054,46.0872,77429.0
2015-06-08 15:30:00,55.55,55.57,55.53,55.53,63690.0,46.0872,46.1038,46.0706,46.0706,63690.0
2015-06-08 15:35:00,55.53,55.53,55.48,55.49,99122.0,46.0706,46.0706,46.0291,46.0374,99122.0
2015-06-08 15:40:00,55.49,55.53,55.48,55.51,154304.0,46.0374,46.0706,46.0291,46.054,154304.0
2015-06-08 15:45:00,55.51,55.52,55.49,55.51,100562.0,46.054,46.0623,46.0374,46.054,100562.0
2015-06-08 15:50:00,55.51,55.53,55.47,55.47,305146.0,46.054,46.0706,46.0208,46.0208,305146.0
2015-06-08 15:55:00,55.47,55.48,55.44,55.46,542889.0,46.0208,46.0291,45.9959,46.0125,542889.0
2015-06-09 09:30:00,55.39,55.53,55.37,55.49,116033.0,45.9544,46.0706,45.9378,46.0374,116033.0
2015-06-09 09:35:00,55.51,55.52,55.44,55.47,237248.0,46.054,46.0623,45.9959,46.0208,237248.0
2015-06-09 09:40:00,55.47,55.54,55.4,55.41,238355.0,46.0208,46.0789,45.9627,45.971,238355.0
2015-06-09 09:45:00,55.41,55.45,55.38,55.45,139450.0,45.971,46.0042,45.9461,46.0042,139450.0
2015-06-09 09:50:00,55.45,55.48,55.43,55.45,47902.0,46.0042,46.0291,45.9876,46.0042,47902.0
2015-06-09 09:55:00,55.45,55.46,55.36,55.37,55083.0,46.0042,46.0125,45.9295,45.9378,55083.0
2015-06-09 10:00:00,55.36,55.39,55.3,55.34,216934.0,45.9295,45.9544,45.8798,45.9129,216934.0
2015-06-09 10:05:00,55.34,55.44,55.31,55.43,120736.0,45.9129,45.9959,45.8881,45.9876,120736.0
2015-06-09 10:10:00,55.43,55.51,55.43,55.5,102551.0,45.9876,46.054,45.9876,46.0457,102551.0
2015-06-09 10:15:00,55.5,55.5,55.45,55.45,43837.0,46.0457,46.0457,46.0042,46.0042,43837.0
2015-06-09 10:20:00,55.45,55.49,55.43,55.44,45510.0,46.0042,46.0374,45.9876,45.9959,45510.0
2015-06-09 10:25:00,55.43,55.45,55.39,55.42,69616.0,45.9876,46.0042,45.9544,45.9793,69616.0
2015-06-09 10:30:00,55.42,55.43,55.37,55.43,79120.0,45.9793,45.9876,45.9378,45.9876,79120.0
2015-06-09 10:35:00,55.44,55.47,55.43,55.47,60830.0,45.9959,46.0208,45.9876,46.0208,60830.0
2015-06-09 10:40:00,55.47,55.52,55.46,55.5,375769.0,46.0208,46.0623,46.0125,46.0457,375769.0
2015-06-09 10:45:00,55.5,55.52,55.49,55.51,109510.0,46.0457,46.0623,46.0374,46.054,109510.0
2015-06-09 10:50:00,55.51,55.52,55.49,55.52,243246.0,46.054,46.0623,46.0374,46.0623,243246.0
2015-06-09 10:55:00,55.51,55.57,55.5,55.57,101257.0,46.054,46.1038,46.0457,46.1038,101257.0
2015-06-09 11:00:00,55.56,55.62,55.56,55.61,66625.0,46.0955,46.1452,46.0955,46.1369,66625.0
2015-06-09 11:05:00,55.61,55.61,55.56,55.56,33458.0,46.1369,46.1369,46.0955,46.0955,33458.0
2015-06-09 11:10:00,55.57,55.6,55.57,55.59,23959.0,46.1038,46.1286,46.1038,46.1204,23959.0
2015-06-09 11:15:00,55.6,55.6,55.55,55.56,56014.0,46.1286,46.1286,46.0872,46.0955,56014.0
2015-06-09 11:20:00,55.57,55.6,55.55,55.59,35539.0,46.1038,46.1286,46.0872,46.1204,35539.0
2015-06-09 11:25:00,55.6,55.61,55.59,55.6,27996.0,46.1286,46.1369,46.1204,46.1286,27996.0
2015-06-09 11:30:00,55.61,55.68,55.6,55.66,56176.0,46.1369,46.195,46.1286,46.1784,56176.0
2015-06-09 11:35:00,55.65,55.66,55.64,55.65,11683.0,46.1701,46.1784,46.1618,46.1701,11683.0
2015-06-09 11:40:00,55.65,55.68,55.64,55.67,22386.0,46.1701,46.195,46.1618,46.1867,22386.0
2015-06-09 11:45:00,55.67,55.68,55.64,55.64,33427.0,46.1867,46.195,46.1618,46.1618,33427.0
2015-06-09 11:50:00,55.64,55.65,55.62,55.64,29079.0,46.1618,46.1701,46.1452,46.1618,29079.0
2015-06-09 11:55:00,55.64,55.64,55.6,55.62,21572.0,46.1618,46.1618,46.1286,46.1452,21572.0
2015-06-09 12:00:00,55.63,55.64,55.58,55.58,23208.0,46.1535,46.1618,46.1121,46.1121,23208.0
2015-06-09 12:05:00,55.59,55.61,55.58,55.61,16765.0,46.1204,46.1369,46.1121,46.1369,16765.0
2015-06-09 12:10:00,55.61,55.61,55.57,55.57,30738.0,46.1369,46.1369,46.1038,46.1038,30738.0
2015-06-09 12:15:00,55.57,55.59,55.54,55.56,45472.0,46.1038,46.1204,46.0789,46.0955,45472.0
2015-06-09 12:20:00,55.55,55.57,55.55,55.56,17266.0,46.0872,46.1038,46.0872,46.0955,17266.0
2015-06-09 12:25:00,55.55,55.57,55.54,55.55,28254.0,46.0872,46.1038,46.0789,46.0872,28254.0
2015-06-09 12:30:00,55.55,55.57,55.54,55.56,32659.0,46.0872,46.1038,46.0789,46.0955,32659.0
2015-06-09 12:35:00,55.56,55.56,55.53,55.55,32448.0,46.0955,46.0955,46.0706,46.0872,32448.0
2015-06-09 12:40:00,55.56,55.57,55.54,55.56,83778.0,46.0955,46.1038,46.0789,46.0955,83778.0
2015-06-09 12:45:00,55.55,55.56,55.53,55.54,11661.0,46.0872,46.0955,46.0706,46.0789,11661.0
2015-06-09 12:50:00,55.55,55.55,55.53,55.53,17475.0,46.0872,46.0872,46.0706,46.0706,17475.0
2015-06-09 12:55:00,55.54,55.57,55.53,55.56,61242.0,46.0789,46.1038,46.0706,46.0955,61242.0
2015-06-09 13:00:00,55.56,55.63,55.56,55.6,79665.0,46.0955,46.1535,46.0955,46.1286,79665.0
2015-06-09 13:05:00,55.6,55.6,55.57,55.58,17194.0,46.1286,46.1286,46.1038,46.1121,17194.0
2015-06-09 13:10:00,55.58,55.59,55.57,55.57,22081.0,46.1121,46.1204,46.1038,46.1038,22081.0
2015-06-09 13:15:00,55.58,55.58,55.56,55.58,20796.0,46.1121,46.1121,46.0955,46.1121,20796.0
2015-06-09 13:20:00,55.57,55.6,55.57,55.57,45939.0,46.1038,46.1286,46.1038,46.1038,45939.0
2015-06-09 13:25:00,55.57,55.58,55.56,55.57,27264.0,46.1038,46.1121,46.0955,46.1038,27264.0
2015-06-09 13:30:00,55.58,55.58,55.54,55.56,17103.0,46.1121,46.1121,46.0789,46.0955,17103.0
2015-06-09 13:35:00,55.56,55.56,55.54,55.54,25119.0,46.0955,46.0955,46.0789,46.0789,25119.0
2015-06-09 13:40:00,55.54,55.54,55.5,55.51,22863.0,46.0789,46.0789,46.0457,46.054,22863.0
2015-06-09 13:45:00,55.51,55.51,55.49,55.51,26874.0,46.054,46.054,46.0374,46.054,26874.0
2015-06-09 13:50:00,55.52,55.52,55.49,55.51,8299.0,46.0623,46.0623,46.0374,46.054,8299.0
2015-06-09 13:55:00,55.51,55.52,55.49,55.49,15097.0,46.054,46.0623,46.0374,46.0374,15097.0
2015-06-09 14:00:00,55.49,55.52,55.48,55.52,19982.0,46.0374,46.0623,46.0291,46.0623,19982.0
2015-06-09 14:05:00,55.52,55.53,55.5,55.5,23695.0,46.0623,46.0706,46.0457,46.0457,23695.0
2015-06-09 14:10:00,55.49,55.51,55.45,55.46,20416.0,46.0374,46.054,46.0042,46.0125,20416.0
2015-06-09 14:15:00,55.47,55.48,55.45,55.47,21183.0,46.0208,46.0291,46.0042,46.0208,21183.0
2015-06-09 14:20:00,55.48,55.49,55.47,55.49,24686.0,46.0291,46.0374,46.0208,46.0374,24686.0
2015-06-09 14:25:00,55.49,55.5,55.48,55.49,26771.0,46.0374,46.0457,46.0291,46.0374,26771.0
2015-06-09 14:30:00,55.5,55.52,55.49,55.5,13672.0,46.0457,46.0623,46.0374,46.0457,13672.0
2015-06-09 14:35:00,55.49,55.54,55.49,55.54,153880.0,46.0374,46.0789,46.0374,46.0789,153880.0
2015-06-09 14:40:00,55.53,55.54,55.51,55.51,16179.0,46.0706,46.0789,46.054,46.054,16179.0
2015-06-09 14:45:00,55.52,55.53,55.49,55.49,50053.0,46.0623,46.0706,46.0374,46.0374,50053.0
2015-06-09 14:50:00,55.5,55.5,55.44,55.45,32636.0,46.0457,46.0457,45.9959,46.0042,32636.0
2015-06-09 14:55:00,55.44,55.47,55.43,55.46,60464.0,45.9959,46.0208,45.9876,46.0125,60464.0
2015-06-09 15:00:00,55.45,55.48,55.42,55.44,54719.0,46.0042,46.0291,45.9793,45.9959,54719.0
2015-06-09 15:05:00,55.44,55.46,55.41,55.41,44062.0,45.9959,46.0125,45.971,45.971,44062.0
2015-06-09 15:10:00,55.41,55.42,55.39,55.41,137148.0,45.971,45.9793,45.9544,45.971,137148.0
2015-06-09 15:15:00,55.41,55.43,55.41,55.43,35928.0,45.971,45.9876,45.971,45.9876,35928.0
2015-06-09 15:20:00,55.43,55.43,55.39,55.42,56032.0,45.9876,45.9876,45.9544,45.9793,56032.0
2015-06-09 15:25:00,55.41,55.42,55.36,55.38,90581.0,45.971,45.9793,45.9295,45.9461,90581.0
2015-06-09 15:30:00,55.38,55.39,55.35,55.37,55178.0,45.9461,45.9544,45.9212,45.9378,55178.0
2015-06-09 15:35:00,55.37,55.43,55.36,55.43,45666.0,45.9378,45.9876,45.9295,45.9876,45666.0
2015-06-09 15:40:00,55.43,55.46,55.41,55.45,110913.0,45.9876,46.0125,45.971,46.0042,110913.0
2015-06-09 15:45:00,55.45,55.46,55.43,55.46,95490.0,46.0042,46.0125,45.9876,46.0125,95490.0
2015-06-09 15:50:00,55.46,55.5,55.46,55.48,234448.0,46.0125,46.0457,46.0125,46.0291,234448.0
2015-06-09 15:55:00,55.48,55.49,55.43,55.44,438184.0,46.0291,46.0374,45.9876,45.9959,438184.0
2015-06-10 09:30:00,55.64,55.68,55.58,55.66,278111.0,46.1618,46.195,46.1121,46.1784,278111.0
2015-06-10 09:35:00,55.66,55.75,55.66,55.73,171004.0,46.1784,46.2531,46.1784,46.2365,171004.0
2015-06-10 09:40:00,55.73,55.78,55.73,55.77,107026.0,46.2365,46.278,46.2365,46.2697,107026.0
2015-06-10 09:45:00,55.77,55.86,55.77,55.8,161034.0,46.2697,46.3444,46.2697,46.2946,161034.0
2015-06-10 09:50:00,55.81,55.84,55.8,55.83,34770.0,46.3029,46.3278,46.2946,46.3195,34770.0
2015-06-10 09:55:00,55.83,55.86,55.79,55.8,135108.0,46.3195,46.3444,46.2863,46.2946,135108.0
2015-06-10 10:00:00,55.8,55.85,55.8,55.83,75265.0,46.2946,46.3361,46.2946,46.3195,75265.0
2015-06-10 10:05:00,55.84,55.91,55.84,55.88,45807.0,46.3278,46.3858,46.3278,46.361,45807.0
2015-06-10 10:10:00,55.88,55.89,55.82,55.85,69907.0,46.361,46.3692,46.3112,46.3361,69907.0
2015-06-10 10:15:00,55.85,55.88,55.83,55.86,67667.0,46.3361,46.361,46.3195,46.3444,67667.0
2015-06-10 10:20:00,55.85,55.88,55.84,55.88,33751.0,46.3361,46.361,46.3278,46.361,33751.0
2015-06-10 10:25:00,55.88,55.91,55.87,55.91,27885.0,46.361,46.3858,46.3527,46.3858,27885.0
2015-06-10 10:30:00,55.91,55.92,55.88,55.91,67956.0,46.3858,46.3941,46.361,46.3858,67956.0
2015-06-10 10:35:00,55.91,55.94,55.9,55.9,119257.0,46.3858,46.4107,46.3775,46.3775,119257.0
2015-06-10 10:40:00,55.9,55.91,55.88,55.89,51749.0,46.3775,46.3858,46.361,46.3692,51749.0
2015-06-10 10:45:00,55.89,55.92,55.89,55.9,86202.0,46.3692,46.3941,46.3692,46.3775,86202.0
2015-06-10 10:50:00,55.9,55.91,55.87,55.9,36632.0,46.3775,46.3858,46.3527,46.3775,36632.0
2015-06-10 10:55:00,55.9,55.97,55.9,55.95,31165.0,46.3775,46.4356,46.3775,46.419,31165.0
2015-06-10 11:00:00,55.95,55.97,55.93,55.93,41648.0,46.419,46.4356,46.4024,46.4024,41648.0
2015-06-10 11:05:00,55.93,55.95,55.91,55.92,30039.0,46.4024,46.419,46.3858,46.3941,30039.0
2015-06-10 11:10:00,55.93,56.12,55.91,56.06,242534.0,46.4024,46.5601,46.3858,46.5103,242534.0
2015-06-10 11:15:00,56.07,56.14,56.05,56.07,130406.0,46.5186,46.5767,46.502,46.5186,130406.0
2015-06-10 11:20:00,56.06,56.07,56.0,56.03,69267.0,46.5103,46.5186,46.4605,46.4854,69267.0
2015-06-10 11:25:00,56.04,56.05,56.0,56.03,113123.0,46.4937,46.502,46.4605,46.4854,113123.0
2015-06-10 11:30:00,56.04,56.07,56.03,56.06,45988.0,46.4937,46.5186,46.4854,46.5103,45988.0
2015-06-10 11:35:00,56.06,56.07,56.04,56.07,25656.0,46.5103,46.5186,46.4937,46.5186,25656.0
2015-06-10 11:40:00,56.08,56.09,56.05,56.08,44361.0,46.5269,46.5352,46.502,46.5269,44361.0
2015-06-10 11:45:00,56.08,56.09,56.04,56.04,28358.0,46.5269,46.5352,46.4937,46.4937,28358.0
2015-06-10 11:50:00,56.04,56.06,56.03,56.05,28940.0,46.4937,46.5103,46.4854,46.502,28940.0
2015-06-10 11:55:00,56.06,56.08,56.05,56.07,108185.0,46.5103,46.5269,46.502,46.5186,108185.0
2015-06-10 12:00:00,56.05,56.09,56.05,56.09,38385.0,46.502,46.5352,46.502,46.5352,38385.0
2015-06-10 12:05:00,56.08,56.1,56.04,56.05,26256.0,46.5269,46.5435,46.4937,46.502,26256.0
2015-06-10 12:10:00,56.04,56.06,56.03,56.05,25334.0,46.4937,46.5103,46.4854,46.502,25334.0
2015-06-10 12:15:00,56.05,56.05,56.02,56.04,47875.0,46.502,46.502,46.4771,46.4937,47875.0
2015-06-10 12:20:00,56.04,56.06,56.03,56.04,30140.0,46.4937,46.5103,46.4854,46.4937,30140.0
2015-06-10 12:25:00,56.04,56.06,56.04,56.04,31768.0,46.4937,46.5103,46.4937,46.4937,31768.0
2015-06-10 12:30:00,56.04,56.08,56.04,56.07,26955.0,46.4937,46.5269,46.4937,46.5186,26955.0
2015-06-10 12:35:00,56.07,56.09,56.03,56.03,19497.0,46.5186,46.5352,46.4854,46.4854,19497.0
2015-06-10 12:40:00,56.03,56.04,56.01,56.01,22666.0,46.4854,46.4937,46.4688,46.4688,22666.0
2015-06-10 12:45:00,56.02,56.04,56.01,56.04,34205.0,46.4771,46.4937,46.4688,46.4937,34205.0
2015-06-10 12:50:00,56.04,56.04,56.02,56.03,27493.0,46.4937,46.4937,46.4771,46.4854,27493.0
2015-06-10 12:55:00,56.04,56.05,56.02,56.03,29913.0,46.4937,46.502,46.4771,46.4854,29913.0
2015-06-10 13:00:00,56.03,56.05,56.03,56.05,26289.0,46.4854,46.502,46.4854,46.502,26289.0
2015-06-10 13:05:00,56.05,56.06,56.04,56.05,25915.0,46.502,46.5103,46.4937,46.502,25915.0
2015-06-10 13:10:00,56.04,56.05,56.02,56.03,20721.0,46.4937,46.502,46.4771,46.4854,20721.0
2015-06-10 13:15:00,56.03,56.03,55.98,55.98,49459.0,46.4854,46.4854,46.4439,46.4439,49459.0
2015-06-10 13:20:00,55.98,56.01,55.98,56.0,40954.0,46.4439,46.4688,46.4439,46.4605,40954.0
2015-06-10 13:25:00,56.0,56.01,55.99,56.0,65707.0,46.4605,46.4688,46.4522,46.4605,65707.0
2015-06-10 13:30:00,56.0,56.0,55.96,55.98,45574.0,46.4605,46.4605,46.4273,46.4439,45574.0
2015-06-10 13:35:00,55.98,56.0,55.98,55.98,17640.0,46.4439,46.4605,46.4439,46.4439,17640.0
2015-06-10 13:40:00,55.98,55.99,55.96,55.97,56543.0,46.4439,46.4522,46.4273,46.4356,56543.0
2015-06-10 13:45:00,55.97,55.99,55.96,55.98,40140.0,46.4356,46.4522,46.4273,46.4439,40140.0
2015-06-10 13:50:00,55.98,55.99,55.97,55.99,32666.0,46.4439,46.4522,46.4356,46.4522,32666.0
2015-06-10 13:55:00,55.99,56.0,55.98,55.99,27608.0,46.4522,46.4605,46.4439,46.4522,27608.0
2015-06-10 14:00:00,56.0,56.08,56.0,56.08,96463.0,46.4605,46.5269,46.4605,46.5269,96463.0
2015-06-10 14:05:00,56.07,56.07,56.03,56.04,28566.0,46.5186,46.5186,46.4854,46.4937,28566.0
2015-06-10 14:10:00,56.04,56.05,56.01,56.04,22419.0,46.4937,46.502,46.4688,46.4937,22419.0
2015-06-10 14:15:00,56.03,56.07,56.02,56.07,19942.0,46.4854,46.5186,46.4771,46.5186,19942.0
2015-06-10 14:20:00,56.07,56.09,56.06,56.08,69193.0,46.5186,46.5352,46.5103,46.5269,69193.0
2015-06-10 14:25:00,56.08,56.08,56.06,56.06,106381.0,46.5269,46.5269,46.5103,46.5103,106381.0
2015-06-10 14:30:00,56.06,56.07,56.04,56.05,22675.0,46.5103,46.5186,46.4937,46.502,22675.0
2015-06-10 14:35:00,56.05,56.06,56.04,56.04,31912.0,46.502,46.5103,46.4937,46.4937,31912.0
2015-06-10 14:40:00,56.04,56.06,56.03,56.05,17923.0,46.4937,46.5103,46.4854,46.502,17923.0
2015-06-10 14:45:00,56.06,56.06,56.02,56.02,28112.0,46.5103,46.5103,46.4771,46.4771,28112.0
2015-06-10 14:50:00,56.03,56.05,56.01,56.05,56855.0,46.4854,46.502,46.4688,46.502,56855.0
2015-06-10 14:55:00,56.06,56.08,56.05,56.08,144595.0,46.5103,46.5269,46.502,46.5269,144595.0
2015-06-10 15:00:00,56.08,56.09,56.05,56.07,67018.0,46.5269,46.5352,46.502,46.5186,67018.0
2015-06-10 15:05:00,56.07,56.07,56.05,56.06,49338.0,46.5186,46.5186,46.502,46.5103,49338.0
2015-06-10 15:10:00,56.04,56.05,56.02,56.03,76969.0,46.4937,46.502,46.4771,46.4854,76969.0
2015-06-10 15:15:00,56.03,56.04,56.01,56.04,77694.0,46.4854,46.4937,46.4688,46.4937,77694.0
2015-06-10 15:20:00,56.03,56.06,56.03,56.03,90259.0,46.4854,46.5103,46.4854,46.4854,90259.0
2015-06-10 15:25:00,56.03,56.04,56.02,56.04,122936.0,46.4854,46.4937,46.4771,46.4937,122936.0
2015-06-10 15:30:00,56.04,56.04,56.01,56.04,150241.0,46.4937,46.4937,46.4688,46.4937,150241.0
2015-06-10 15:35:00,56.03,56.04,56.01,56.01,97174.0,46.4854,46.4937,46.4688,46.4688,97174.0
2015-06-10 15:40:00,56.01,56.03,55.99,56.03,66206.0,46.4688,46.4854,46.4522,46.4854,66206.0
2015-06-10 15:45:00,56.03,56.08,56.02,56.05,194606.0,46.4854,46.5269,46.4771,46.502,194606.0
2015-06-10 15:50:00,56.05,56.07,56.02,56.03,279389.0,46.502,46.5186,46.4771,46.4854,279389.0
2015-06-10 15:55:00,56.03,56.04,55.98,55.98,728417.0,46.4854,46.4937,46.4439,46.4439,728417.0
2015-06-11 09:30:00,56.14,56.21,56.05,56.14,110516.0,46.5767,46.6347,46.502,46.5767,110516.0
2015-06-11 09:35:00,56.14,56.17,56.12,56.12,101145.0,46.5767,46.6016,46.5601,46.5601,101145.0
2015-06-11 09:40:00,56.12,56.14,56.06,56.14,93683.0,46.5601,46.5767,46.5103,46.5767,93683.0
2015-06-11 09:45:00,56.15,56.16,56.1,56.15,62060.0,46.585,46.5933,46.5435,46.585,62060.0
2015-06-11 09:50:00,56.15,56.2,56.14,56.18,71335.0,46.585,46.6264,46.5767,46.6098,71335.0
2015-06-11 09:55:00,56.17,56.2,56.17,56.19,34187.0,46.6016,46.6264,46.6016,46.6181,34187.0
2015-06-11 10:00:00,56.2,56.26,56.18,56.24,70293.0,46.6264,46.6762,46.6098,46.6596,70293.0
2015-06-11 10:05:00,56.24,56.28,56.24,56.24,37081.0,46.6596,46.6928,46.6596,46.6596,37081.0
2015-06-11 10:10:00,56.25,56.26,56.23,56.26,20051.0,46.6679,46.6762,46.6513,46.6762,20051.0
2015-06-11 10:15:00,56.27,56.29,56.26,56.29,31993.0,46.6845,46.7011,46.6762,46.7011,31993.0
2015-06-11 10:20:00,56.28,56.29,56.25,56.25,18960.0,46.6928,46.7011,46.6679,46.6679,18960.0
2015-06-11 10:25:00,56.25,56.25,56.22,56.23,29850.0,46.6679,46.6679,46.643,46.6513,29850.0
2015-06-11 10:30:00,56.23,56.23,56.12,56.14,152296.0,46.6513,46.6513,46.5601,46.5767,152296.0
2015-06-11 10:35:00,56.13,56.13,56.06,56.1,189083.0,46.5684,46.5684,46.5103,46.5435,189083.0
2015-06-11 10:40:00,56.1,56.16,56.09,56.15,42525.0,46.5435,46.5933,46.5352,46.585,42525.0
2015-06-11 10:45:00,56.15,56.18,56.14,56.18,15436.0,46.585,46.6098,46.5767,46.6098,15436.0
2015-06-11 10:50:00,56.18,56.19,56.15,56.15,33385.0,46.6098,46.6181,46.585,46.585,33385.0
2015-06-11 10:55:00,56.16,56.17,56.14,56.14,28785.0,46.5933,46.6016,46.5767,46.5767,28785.0
2015-06-11 11:00:00,56.13,56.17,56.11,56.14,40041.0,46.5684,46.6016,46.5518,46.5767,40041.0
2015-06-11 11:05:00,56.14,56.22,56.12,56.21,44694.0,46.5767,46.643,46.5601,46.6347,44694.0
2015-06-11 11:10:00,56.21,56.23,56.21,56.22,47600.0,46.6347,46.6513,46.6347,46.643,47600.0
2015-06-11 11:15:00,56.21,56.23,56.18,56.18,47516.0,46.6347,46.6513,46.6098,46.6098,47516.0
2015-06-11 11:20:00,56.18,56.24,56.17,56.23,22707.0,46.6098,46.6596,46.6016,46.6513,22707.0
2015-06-11 11:25:00,56.23,56.24,56.19,56.21,15565.0,46.6513,46.6596,46.6181,46.6347,15565.0
2015-06-11 11:30:00,56.21,56.23,56.19,56.22,24094.0,46.6347,46.6513,46.6181,46.643,24094.0
2015-06-11 11:35:00,56.23,56.26,56.23,56.26,17544.0,46.6513,46.6762,46.6513,46.6762,17544.0
2015-06-11 11:40:00,56.26,56.26,56.22,56.22,16261.0,46.6762,46.6762,46.643,46.643,16261.0
2015-06-11 11:45:00,56.22,56.25,56.2,56.25,329069.0,46.643,46.6679,46.6264,46.6679,329069.0
2015-06-11 11:50:00,56.25,56.27,56.25,56.27,206073.0,46.6679,46.6845,46.6679,46.6845,206073.0
2015-06-11 11:55:00,56.26,56.27,56.24,56.26,126969.0,46.6762,46.6845,46.6596,46.6762,126969.0
2015-06-11 12:00:00,56.26,56.29,56.25,56.29,15030.0,46.6762,46.7011,46.6679,46.7011,15030.0
2015-06-11 12:05:00,56.29,56.29,56.25,56.26,25544.0,46.7011,46.7011,46.6679,46.6762,25544.0
2015-06-11 12:10:00,56.26,56.27,56.24,56.26,11513.0,46.6762,46.6845,46.6596,46.6762,11513.0
2015-06-11 12:15:00,56.25,56.26,56.25,56.26,163083.0,46.6679,46.6762,46.6679,46.6762,163083.0
2015-06-11 12:20:00,56.26,56.27,56.24,56.25,155196.0,46.6762,46.6845,46.6596,46.6679,155196.0
2015-06-11 12:25:00,56.25,56.27,56.24,56.27,15870.0,46.6679,46.6845,46.6596,46.6845,15870.0
2015-06-11 12:30:00,56.27,56.28,56.26,56.27,14200.0,46.6845,46.6928,46.6762,46.6845,14200.0
2015-06-11 12:35:00,56.27,56.27,56.26,56.26,13503.0,46.6845,46.6845,46.6762,46.6762,13503.0
2015-06-11 12:40:00,56.27,56.29,56.25,56.28,30696.0,46.6845,46.7011,46.6679,46.6928,30696.0
2015-06-11 12:45:00,56.28,56.28,56.25,56.25,55847.0,46.6928,46.6928,46.6679,46.6679,55847.0
2015-06-11 12:50:00,56.25,56.26,56.24,56.25,78088.0,46.6679,46.6762,46.6596,46.6679,78088.0
2015-06-11 12:55:00,56.24,56.25,56.23,56.24,49707.0,46.6596,46.6679,46.6513,46.6596,49707.0
2015-06-11 13:00:00,56.23,56.24,56.22,56.23,126569.0,46.6513,46.6596,46.643,46.6513,126569.0
2015-06-11 13:05:00,56.23,56.25,56.22,56.22,71845.0,46.6513,46.6679,46.643,46.643,71845.0
2015-06-11 13:10:00,56.22,56.22,56.21,56.22,6058.0,46.643,46.643,46.6347,46.643,6058.0
2015-06-11 13:15:00,56.22,56.24,56.22,56.24,7607.0,46.643,46.6596,46.643,46.6596,7607.0
2015-06-11 13:20:00,56.24,56.26,56.22,56.24,26502.0,46.6596,46.6762,46.643,46.6596,26502.0
2015-06-11 13:25:00,56.24,56.26,56.24,56.25,55373.0,46.6596,46.6762,46.6596,46.6679,55373.0
2015-06-11 13:30:00,56.25,56.26,56.23,56.25,28818.0,46.6679,46.6762,46.6513,46.6679,28818.0
2015-06-11 13:35:00,56.25,56.25,56.23,56.24,20177.0,46.6679,46.6679,46.6513,46.6596,20177.0
2015-06-11 13:40:00,56.24,56.26,56.23,56.26,14522.0,46.6596,46.6762,46.6513,46.6762,14522.0
2015-06-11 13:45:00,56.25,56.3,56.25,56.29,29051.0,46.6679,46.7094,46.6679,46.7011,29051.0
2015-06-11 13:50:00,56.29,56.3,56.27,56.29,34612.0,46.7011,46.7094,46.6845,46.7011,34612.0
2015-06-11 13:55:00,56.29,56.3,56.28,56.29,134179.0,46.7011,46.7094,46.6928,46.7011,134179.0
2015-06-11 14:00:00,56.29,56.3,56.28,56.29,54900.0,46.7011,46.7094,46.6928,46.7011,54900.0
2015-06-11 14:05:00,56.29,56.29,56.27,56.27,43175.0,46.7011,46.7011,46.6845,46.6845,43175.0
2015-06-11 14:10:00,56.28,56.3,56.28,56.28,18508.0,46.6928,46.7094,46.6928,46.6928,18508.0
2015-06-11 14:15:00,56.28,56.3,56.26,56.26,38573.0,46.6928,46.7094,46.6762,46.6762,38573.0
2015-06-11 14:20:00,56.27,56.28,56.26,56.27,15717.0,46.6845,46.6928,46.6762,46.6845,15717.0
2015-06-11 14:25:00,56.27,56.28,56.26,56.27,16530.0,46.6845,46.6928,46.6762,46.6845,16530.0
2015-06-11 14:30:00,56.26,56.28,56.26,56.27,11696.0,46.6762,46.6928,46.6762,46.6845,11696.0
2015-06-11 14:35:00,56.28,56.3,56.27,56.28,22539.0,46.6928,46.7094,46.6845,46.6928,22539.0
2015-06-11 14:40:00,56.28,56.3,56.28,56.29,11577.0,46.6928,46.7094,46.6928,46.7011,11577.0
2015-06-11 14:45:00,56.3,56.31,56.28,56.29,22598.0,46.7094,46.7177,46.6928,46.7011,22598.0
2015-06-11 14:50:00,56.29,56.3,56.25,56.27,45422.0,46.7011,46.7094,46.6679,46.6845,45422.0
2015-06-11 14:55:00,56.26,56.27,56.25,56.27,8686.0,46.6762,46.6845,46.6679,46.6845,8686.0
2015-06-11 15:00:00,56.27,56.3,56.26,56.3,87595.0,46.6845,46.7094,46.6762,46.7094,87595.0
2015-06-11 15:05:00,56.3,56.32,56.29,56.32,34929.0,46.7094,46.726,46.7011,46.726,34929.0
2015-06-11 15:10:00,56.31,56.34,56.31,56.33,30191.0,46.7177,46.7426,46.7177,46.7343,30191.0
2015-06-11 15:15:00,56.33,56.34,56.31,56.32,34278.0,46.7343,46.7426,46.7177,46.726,34278.0
2015-06-11 15:20:00,56.32,56.34,56.31,56.33,37197.0,46.726,46.7426,46.7177,46.7343,37197.0
2015-06-11 15:25:00,56.33,56.33,56.31,56.32,233223.0,46.7343,46.7343,46.7177,46.726,233223.0
2015-06-11 15:30:00,56.32,56.34,56.3,56.3,236891.0,46.726,46.7426,46.7094,46.7094,236891.0
2015-06-11 15:35:00,56.31,56.31,56.27,56.29,69726.0,46.7177,46.7177,46.6845,46.7011,69726.0
2015-06-11 15:40:00,56.29,56.3,56.26,56.28,96162.0,46.7011,46.7094,46.6762,46.6928,96162.0
2015-06-11 15:45:00,56.27,56.28,56.26,56.27,95576.0,46.6845,46.6928,46.6762,46.6845,95576.0
2015-06-11 15:50:00,56.26,56.27,56.22,56.23,177009.0,46.6762,46.6845,46.643,46.6513,177009.0
2015-06-11 15:55:00,56.23,56.3,56.21,56.3,288125.0,46.6513,46.7094,46.6347,46.7094,288125.0
2015-06-12 09:30:00,56.01,56.14,56.0,56.12,116917.0,46.4688,46.5767,46.4605,46.5601,116917.0
2015-06-12 09:35:00,56.12,56.15,56.02,56.04,280958.0,46.5601,46.585,46.4771,46.4937,280958.0
2015-06-12 09:40:00,56.02,56.02,55.97,56.0,200921.0,46.4771,46.4771,46.4356,46.4605,200921.0
2015-06-12 09:45:00,56.0,56.09,55.99,56.07,162758.0,46.4605,46.5352,46.4522,46.5186,162758.0
2015-06-12 09:50:00,56.06,56.09,56.02,56.04,118263.0,46.5103,46.5352,46.4771,46.4937,118263.0
2015-06-12 09:55:00,56.04,56.12,56.03,56.1,122525.0,46.4937,46.5601,46.4854,46.5435,122525.0
2015-06-12 10:00:00,56.11,56.17,56.07,56.16,323602.0,46.5518,46.6016,46.5186,46.5933,323602.0
2015-06-12 10:05:00,56.16,56.17,56.09,56.15,133729.0,46.5933,46.6016,46.5352,46.585,133729.0
2015-06-12 10:10:00,56.15,56.15,56.04,56.05,85269.0,46.585,46.585,46.4937,46.502,85269.0
2015-06-12 10:15:00,56.06,56.09,55.99,56.01,51457.0,46.5103,46.5352,46.4522,46.4688,51457.0
2015-06-12 10:20:00,56.01,56.03,55.96,56.02,54016.0,46.4688,46.4854,46.4273,46.4771,54016.0
2015-06-12 10:25:00,56.02,56.04,56.0,56.01,25393.0,46.4771,46.4937,46.4605,46.4688,25393.0
2015-06-12 10:30:00,56.01,56.01,55.92,55.93,139770.0,46.4688,46.4688,46.3941,46.4024,139770.0
2015-06-12 10:35:00,55.93,55.94,55.87,55.94,100202.0,46.4024,46.4107,46.3527,46.4107,100202.0
2015-06-12 10:40:00,55.93,55.94,55.89,55.91,88815.0,46.4024,46.4107,46.3692,46.3858,88815.0
2015-06-12 10:45:00,55.91,55.92,55.85,55.88,84980.0,46.3858,46.3941,46.3361,46.361,84980.0
2015-06-12 10:50:00,55.89,55.91,55.88,55.9,38614.0,46.3692,46.3858,46.361,46.3775,38614.0
2015-06-12 10:55:00,55.9,55.91,55.83,55.84,103331.0,46.3775,46.3858,46.3195,46.3278,103331.0
2015-06-12 11:00:00,55.85,55.89,55.83,55.88,26699.0,46.3361,46.3692,46.3195,46.361,26699.0
2015-06-12 11:05:00,55.9,55.93,55.89,55.93,23898.0,46.3775,46.4024,46.3692,46.4024,23898.0
2015-06-12 11:10:00,55.93,56.05,55.9,56.03,181070.0,46.4024,46.502,46.3775,46.4854,181070.0
2015-06-12 11:15:00,56.03,56.05,55.99,56.04,65907.0,46.4854,46.502,46.4522,46.4937,65907.0
2015-06-12 11:20:00,56.05,56.07,56.01,56.05,58547.0,46.502,46.5186,46.4688,46.502,58547.0
2015-06-12 11:25:00,56.04,56.12,56.04,56.08,53773.0,46.4937,46.5601,46.4937,46.5269,53773.0
2015-06-12 11:30:00,56.08,56.1,56.03,56.05,48466.0,46.5269,46.5435,46.4854,46.502,48466.0
2015-06-12 11:35:00,56.05,56.05,56.01,56.03,18778.0,46.502,46.502,46.4688,46.4854,18778.0
2015-06-12 11:40:00,56.04,56.04,55.98,55.99,54195.0,46.4937,46.4937,46.4439,46.4522,54195.0
2015-06-12 11:45:00,56.0,56.0,55.95,55.97,31929.0,46.4605,46.4605,46.419,46.4356,31929.0
2015-06-12 11:50:00,55.97,55.99,55.96,55.99,14750.0,46.4356,46.4522,46.4273,46.4522,14750.0
2015-06-12 11:55:00,55.98,55.99,55.93,55.98,52159.0,46.4439,46.4522,46.4024,46.4439,52159.0
2015-06-12 12:00:00,55.98,55.99,55.96,55.98,18500.0,46.4439,46.4522,46.4273,46.4439,18500.0
2015-06-12 12:05:00,55.97,55.99,55.95,55.97,34162.0,46.4356,46.4522,46.419,46.4356,34162.0
2015-06-12 12:10:00,55.97,55.97,55.93,55.94,51709.0,46.4356,46.4356,46.4024,46.4107,51709.0
2015-06-12 12:15:00,55.94,55.95,55.93,55.94,20262.0,46.4107,46.419,46.4024,46.4107,20262.0
2015-06-12 12:20:00,55.94,55.96,55.93,55.95,17097.0,46.4107,46.4273,46.4024,46.419,17097.0
2015-06-12 12:25:00,55.95,55.97,55.94,55.97,23910.0,46.419,46.4356,46.4107,46.4356,23910.0
2015-06-12 12:30:00,55.96,55.96,55.93,55.95,15507.0,46.4273,46.4273,46.4024,46.419,15507.0
2015-06-12 12:35:00,55.95,55.97,55.94,55.95,12890.0,46.419,46.4356,46.4107,46.419,12890.0
2015-06-12 12:40:00,55.95,55.96,55.92,55.96,24497.0,46.419,46.4273,46.3941,46.4273,24497.0
2015-06-12 12:45:00,55.96,55.98,55.95,55.95,24868.0,46.4273,46.4439,46.419,46.419,24868.0
2015-06-12 12:50:00,55.95,55.97,55.93,55.94,32160.0,46.419,46.4356,46.4024,46.4107,32160.0
2015-06-12 12:55:00,55.94,55.95,55.91,55.92,15710.0,46.4107,46.419,46.3858,46.3941,15710.0
2015-06-12 13:00:00,55.92,55.94,55.91,55.92,23793.0,46.3941,46.4107,46.3858,46.3941,23793.0
2015-06-12 13:05:00,55.91,55.94,55.91,55.94,30451.0,46.3858,46.4107,46.3858,46.4107,30451.0
2015-06-12 13:10:00,55.93,55.97,55.93,55.97,486048.0,46.4024,46.4356,46.4024,46.4356,486048.0
2015-06-12 13:15:00,55.97,56.0,55.96,55.99,148009.0,46.4356,46.4605,46.4273,46.4522,148009.0
2015-06-12 13:20:00,55.99,56.04,55.99,56.04,347350.0,46.4522,46.4937,46.4522,46.4937,347350.0
2015-06-12 13:25:00,56.03,56.04,56.0,56.04,32765.0,46.4854,46.4937,46.4605,46.4937,32765.0
2015-06-12 13:30:00,56.04,56.08,56.03,56.05,137735.0,46.4937,46.5269,46.4854,46.502,137735.0
2015-06-12 13:35:00,56.05,56.06,56.03,56.04,24605.0,46.502,46.5103,46.4854,46.4937,24605.0
2015-06-12 13:40:00,56.04,56.04,55.99,55.99,34418.0,46.4937,46.4937,46.4522,46.4522,34418.0
2015-06-12 13:45:00,55.99,56.0,55.97,55.98,16866.0,46.4522,46.4605,46.4356,46.4439,16866.0
2015-06-12 13:50:00,55.98,55.99,55.97,55.98,19479.0,46.4439,46.4522,46.4356,46.4439,19479.0
2015-06-12 13:55:00,55.99,56.0,55.98,56.0,10055.0,46.4522,46.4605,46.4439,46.4605,10055.0
2015-06-12 14:00:00,56.01,56.01,55.98,55.99,19957.0,46.4688,46.4688,46.4439,46.4522,19957.0
2015-06-12 14:05:00,55.98,55.99,55.95,55.95,73366.0,46.4439,46.4522,46.419,46.419,73366.0
2015-06-12 14:10:00,55.96,55.97,55.95,55.97,27549.0,46.4273,46.4356,46.419,46.4356,27549.0
2015-06-12 14:15:00,55.97,55.98,55.96,55.96,12715.0,46.4356,46.4439,46.4273,46.4273,12715.0
2015-06-12 14:20:00,55.97,55.98,55.95,55.97,15086.0,46.4356,46.4439,46.419,46.4356,15086.0
2015-06-12 14:25:00,55.96,55.97,55.94,55.96,37261.0,46.4273,46.4356,46.4107,46.4273,37261.0
2015-06-12 14:30:00,55.97,55.97,55.9,55.9,94869.0,46.4356,46.4356,46.3775,46.3775,94869.0
2015-06-12 14:35:00,55.91,55.91,55.88,55.89,29564.0,46.3858,46.3858,46.361,46.3692,29564.0
2015-06-12 14:40:00,55.9,55.92,55.89,55.91,11072.0,46.3775,46.3941,46.3692,46.3858,11072.0
2015-06-12 14:45:00,55.91,55.93,55.91,55.91,27257.0,46.3858,46.4024,46.3858,46.3858,27257.0
2015-06-12 14:50:00,55.92,55.94,55.91,55.92,28215.0,46.3941,46.4107,46.3858,46.3941,28215.0
2015-06-12 14:55:00,55.93,55.93,55.86,55.88,63146.0,46.4024,46.4024,46.3444,46.361,63146.0
2015-06-12 15:00:00,55.89,55.91,55.87,55.91,29764.0,46.3692,46.3858,46.3527,46.3858,29764.0
2015-06-12 15:05:00,55.91,55.92,55.87,55.91,69032.0,46.3858,46.3941,46.3527,46.3858,69032.0
2015-06-12 15:10:00,55.91,55.94,55.9,55.91,34163.0,46.3858,46.4107,46.3775,46.3858,34163.0
2015-06-12 15:15:00,55.9,55.93,55.9,55.93,67614.0,46.3775,46.4024,46.3775,46.4024,67614.0
2015-06-12 15:20:00,55.93,55.97,55.93,55.95,26337.0,46.4024,46.4356,46.4024,46.419,26337.0
2015-06-12 15:25:00,55.95,55.98,55.94,55.97,105375.0,46.419,46.4439,46.4107,46.4356,105375.0
2015-06-12 15:30:00,55.96,56.0,55.96,55.98,173159.0,46.4273,46.4605,46.4273,46.4439,173159.0
2015-06-12 15:35:00,55.98,55.99,55.96,55.97,89965.0,46.4439,46.4522,46.4273,46.4356,89965.0
2015-06-12 15:40:00,55.96,55.99,55.94,55.99,87411.0,46.4273,46.4522,46.4107,46.4522,87411.0
2015-06-12 15:45:00,55.98,56.01,55.97,55.98,201736.0,46.4439,46.4688,46.4356,46.4439,201736.0
2015-06-12 15:50:00,55.98,56.0,55.98,55.99,170430.0,46.4439,46.4605,46.4439,46.4522,170430.0
2015-06-12 15:55:00,55.99,56.01,55.97,55.97,505107.0,46.4522,46.4688,46.4356,46.4356,505107.0
2015-06-15 09:30:00,55.56,55.6,55.38,55.39,384501.0,46.0955,46.1286,45.9461,45.9544,384501.0
2015-06-15 09:35:00,55.39,55.42,55.35,55.39,243532.0,45.9544,45.9793,45.9212,45.9544,243532.0
2015-06-15 09:40:00,55.38,55.41,55.34,55.35,210812.0,45.9461,45.971,45.9129,45.9212,210812.0
2015-06-15 09:45:00,55.36,55.38,55.32,55.36,122826.0,45.9295,45.9461,45.8963,45.9295,122826.0
2015-06-15 09:50:00,55.34,55.34,55.25,55.31,567559.0,45.9129,45.9129,45.8383,45.8881,567559.0
2015-06-15 09:55:00,55.31,55.38,55.31,55.38,90368.0,45.8881,45.9461,45.8881,45.9461,90368.0
2015-06-15 10:00:00,55.37,55.47,55.35,55.47,184732.0,45.9378,46.0208,45.9212,46.0208,184732.0
2015-06-15 10:05:00,55.47,55.47,55.38,55.4,147787.0,46.0208,46.0208,45.9461,45.9627,147787.0
2015-06-15 10:10:00,55.39,55.44,55.35,55.44,126578.0,45.9544,45.9959,45.9212,45.9959,126578.0
2015-06-15 10:15:00,55.45,55.47,55.41,55.41,120960.0,46.0042,46.0208,45.971,45.971,120960.0
2015-06-15 10:20:00,55.42,55.47,55.4,55.4,66417.0,45.9793,46.0208,45.9627,45.9627,66417.0
2015-06-15 10:25:00,55.4,55.45,55.38,55.43,58310.0,45.9627,46.0042,45.9461,45.9876,58310.0
2015-06-15 10:30:00,55.43,55.44,55.39,55.42,122354.0,45.9876,45.9959,45.9544,45.9793,122354.0
2015-06-15 10:35:00,55.42,55.5,55.42,55.47,69486.0,45.9793,46.0457,45.9793,46.0208,69486.0
2015-06-15 10:40:00,55.47,55.49,55.43,55.44,75202.0,46.0208,46.0374,45.9876,45.9959,75202.0
2015-06-15 10:45:00,55.44,55.5,55.43,55.45,107445.0,45.9959,46.0457,45.9876,46.0042,107445.0
2015-06-15 10:50:00,55.47,55.47,55.44,55.46,116442.0,46.0208,46.0208,45.9959,46.0125,116442.0
2015-06-15 10:55:00,55.45,55.5,55.45,55.5,53121.0,46.0042,46.0457,46.0042,46.0457,53121.0
2015-06-15 11:00:00,55.51,55.64,55.51,55.62,237607.0,46.054,46.1618,46.054,46.1452,237607.0
2015-06-15 11:05:00,55.61,55.65,55.6,55.64,101217.0,46.1369,46.1701,46.1286,46.1618,101217.0
2015-06-15 11:10:00,55.65,55.73,55.65,55.69,80176.0,46.1701,46.2365,46.1701,46.2033,80176.0
2015-06-15 11:15:00,55.7,55.7,55.67,55.68,31442.0,46.2116,46.2116,46.1867,46.195,31442.0
2015-06-15 11:20:00,55.67,55.68,55.57,55.59,65157.0,46.1867,46.195,46.1038,46.1204,65157.0
2015-06-15 11:25:00,55.59,55.59,55.5,55.51,66203.0,46.1204,46.1204,46.0457,46.054,66203.0
2015-06-15 11:30:00,55.51,55.56,55.51,55.53,91816.0,46.054,46.0955,46.054,46.0706,91816.0
2015-06-15 11:35:00,55.53,55.58,55.52,55.56,78943.0,46.0706,46.1121,46.0623,46.0955,78943.0
2015-06-15 11:40:00,55.56,55.62,55.56,55.6,53674.0,46.0955,46.1452,46.0955,46.1286,53674.0
2015-06-15 11:45:00,55.6,55.64,55.59,55.64,37730.0,46.1286,46.1618,46.1204,46.1618,37730.0
2015-06-15 11:50:00,55.65,55.68,55.64,55.64,44065.0,46.1701,46.195,46.1618,46.1618,44065.0
2015-06-15 11:55:00,55.65,55.65,55.56,55.59,71881.0,46.1701,46.1701,46.0955,46.1204,71881.0
2015-06-15 12:00:00,55.59,55.6,55.55,55.6,73829.0,46.1204,46.1286,46.0872,46.1286,73829.0
2015-06-15 12:05:00,55.59,55.63,55.58,55.61,82113.0,46.1204,46.1535,46.1121,46.1369,82113.0
2015-06-15 12:10:00,55.61,55.62,55.58,55.61,34359.0,46.1369,46.1452,46.1121,46.1369,34359.0
2015-06-15 12:15:00,55.6,55.62,55.59,55.61,33226.0,46.1286,46.1452,46.1204,46.1369,33226.0
2015-06-15 12:20:00,55.61,55.62,55.57,55.6,24419.0,46.1369,46.1452,46.1038,46.1286,24419.0
2015-06-15 12:25:00,55.6,55.6,55.53,55.54,25348.0,46.1286,46.1286,46.0706,46.0789,25348.0
2015-06-15 12:30:00,55.54,55.57,55.54,55.57,27029.0,46.0789,46.1038,46.0789,46.1038,27029.0
2015-06-15 12:35:00,55.56,55.56,55.52,55.55,20859.0,46.0955,46.0955,46.0623,46.0872,20859.0
2015-06-15 12:40:00,55.55,55.57,55.53,55.55,22269.0,46.0872,46.1038,46.0706,46.0872,22269.0
2015-06-15 12:45:00,55.54,55.61,55.54,55.61,31138.0,46.0789,46.1369,46.0789,46.1369,31138.0
2015-06-15 12:50:00,55.6,55.61,55.59,55.6,17140.0,46.1286,46.1369,46.1204,46.1286,17140.0
2015-06-15 12:55:00,55.61,55.61,55.56,55.58,60934.0,46.1369,46.1369,46.0955,46.1121,60934.0
2015-06-15 13:00:00,55.58,55.59,55.56,55.57,207885.0,46.1121,46.1204,46.0955,46.1038,207885.0
2015-06-15 13:05:00,55.57,55.58,55.55,55.56,30712.0,46.1038,46.1121,46.0872,46.0955,30712.0
2015-06-15 13:10:00,55.56,55.57,55.54,55.56,118069.0,46.0955,46.1038,46.0789,46.0955,118069.0
2015-06-15 13:15:00,55.57,55.59,55.56,55.56,21800.0,46.1038,46.1204,46.0955,46.0955,21800.0
2015-06-15 13:20:00,55.56,55.58,55.53,55.54,35596.0,46.0955,46.1121,46.0706,46.0789,35596.0
2015-06-15 13:25:00,55.53,55.53,55.5,55.52,27983.0,46.0706,46.0706,46.0457,46.0623,27983.0
2015-06-15 13:30:00,55.51,55.52,55.49,55.51,35947.0,46.054,46.0623,46.0374,46.054,35947.0
2015-06-15 13:35:00,55.51,55.52,55.5,55.5,241524.0,46.054,46.0623,46.0457,46.0457,241524.0
2015-06-15 13:40:00,55.5,55.51,55.45,55.48,59315.0,46.0457,46.054,46.0042,46.0291,59315.0
2015-06-15 13:45:00,55.47,55.47,55.45,55.46,13969.0,46.0208,46.0208,46.0042,46.0125,13969.0
2015-06-15 13:50:00,55.45,55.61,55.43,55.48,437391.0,46.0042,46.1369,45.9876,46.0291,437391.0
2015-06-15 13:55:00,55.49,55.5,55.45,55.48,44411.0,46.0374,46.0457,46.0042,46.0291,44411.0
2015-06-15 14:00:00,55.48,55.5,55.46,55.5,75249.0,46.0291,46.0457,46.0125,46.0457,75249.0
2015-06-15 14:05:00,55.49,55.51,55.47,55.47,46358.0,46.0374,46.054,46.0208,46.0208,46358.0
2015-06-15 14:10:00,55.48,55.54,55.47,55.52,69747.0,46.0291,46.0789,46.0208,46.0623,69747.0
2015-06-15 14:15:00,55.52,55.55,55.51,55.53,39441.0,46.0623,46.0872,46.054,46.0706,39441.0
2015-06-15 14:20:00,55.53,55.54,55.51,55.52,9595.0,46.0706,46.0789,46.054,46.0623,9595.0
2015-06-15 14:25:00,55.51,55.52,55.49,55.52,24069.0,46.054,46.0623,46.0374,46.0623,24069.0
2015-06-15 14:30:00,55.52,55.52,55.49,55.5,23436.0,46.0623,46.0623,46.0374,46.0457,23436.0
2015-06-15 14:35:00,55.49,55.53,55.49,55.51,28869.0,46.0374,46.0706,46.0374,46.054,28869.0
2015-06-15 14:40:00,55.51,55.51,55.48,55.49,32982.0,46.054,46.054,46.0291,46.0374,32982.0
2015-06-15 14:45:00,55.49,55.52,55.48,55.51,29361.0,46.0374,46.0623,46.0291,46.054,29361.0
2015-06-15 14:50:00,55.5,55.51,55.44,55.45,44387.0,46.0457,46.054,45.9959,46.0042,44387.0
2015-06-15 14:55:00,55.45,55.45,55.41,55.43,47812.0,46.0042,46.0042,45.971,45.9876,47812.0
2015-06-15 15:00:00,55.43,55.44,55.42,55.43,55549.0,45.9876,45.9959,45.9793,45.9876,55549.0
2015-06-15 15:05:00,55.42,55.46,55.41,55.43,167203.0,45.9793,46.0125,45.971,45.9876,167203.0
2015-06-15 15:10:00,55.43,55.46,55.41,55.45,55140.0,45.9876,46.0125,45.971,46.0042,55140.0
2015-06-15 15:15:00,55.46,55.46,55.42,55.44,67211.0,46.0125,46.0125,45.9793,45.9959,67211.0
2015-06-15 15:20:00,55.44,55.47,55.44,55.45,68556.0,45.9959,46.0208,45.9959,46.0042,68556.0
2015-06-15 15:25:00,55.45,55.48,55.44,55.48,102983.0,46.0042,46.0291,45.9959,46.0291,102983.0
2015-06-15 15:30:00,55.48,55.51,55.47,55.5,113083.0,46.0291,46.054,46.0208,46.0457,113083.0
2015-06-15 15:35:00,55.5,55.51,55.49,55.5,93645.0,46.0457,46.054,46.0374,46.0457,93645.0
2015-06-15 15:40:00,55.5,55.6,55.5,55.58,137253.0,46.0457,46.1286,46.0457,46.1121,137253.0
2015-06-15 15:45:00,55.58,55.59,55.54,55.55,137998.0,46.1121,46.1204,46.0789,46.0872,137998.0
2015-06-15 15:50:00,55.55,55.56,55.53,55.54,397273.0,46.0872,46.0955,46.0706,46.0789,397273.0
2015-06-15 15:55:00,55.54,55.54,55.51,55.52,607459.0,46.0789,46.0789,46.054,46.0623,607459.0
2015-06-16 09:30:00,55.44,55.51,55.41,55.46,213069.0,45.9959,46.054,45.971,46.0125,213069.0
2015-06-16 09:35:00,55.45,55.65,55.45,55.62,235420.0,46.0042,46.1701,46.0042,46.1452,235420.0
2015-06-16 09:40:00,55.64,55.64,55.51,55.52,117361.0,46.1618,46.1618,46.054,46.0623,117361.0
2015-06-16 09:45:00,55.53,55.56,55.49,55.49,118556.0,46.0706,46.0955,46.0374,46.0374,118556.0
2015-06-16 09:50:00,55.49,55.51,55.44,55.46,85898.0,46.0374,46.054,45.9959,46.0125,85898.0
2015-06-16 09:55:00,55.46,55.5,55.46,55.48,115556.0,46.0125,46.0457,46.0125,46.0291,115556.0
2015-06-16 10:00:00,55.47,55.54,55.47,55.5,91697.0,46.0208,46.0789,46.0208,46.0457,91697.0
2015-06-16 10:05:00,55.51,55.53,55.47,55.47,87721.0,46.054,46.0706,46.0208,46.0208,87721.0
2015-06-16 10:10:00,55.47,55.48,55.34,55.35,233185.0,46.0208,46.0291,45.9129,45.9212,233185.0
2015-06-16 10:15:00,55.35,55.38,55.34,55.37,189127.0,45.9212,45.9461,45.9129,45.9378,189127.0
2015-06-16 10:20:00,55.37,55.41,55.36,55.4,97528.0,45.9378,45.971,45.9295,45.9627,97528.0
2015-06-16 10:25:00,55.41,55.41,55.36,55.38,139728.0,45.971,45.971,45.9295,45.9461,139728.0
2015-06-16 10:30:00,55.38,55.41,55.35,55.35,150066.0,45.9461,45.971,45.9212,45.9212,150066.0
2015-06-16 10:35:00,55.35,55.38,55.33,55.36,43847.0,45.9212,45.9461,45.9046,45.9295,43847.0
2015-06-16 10:40:00,55.36,55.43,55.36,55.42,116961.0,45.9295,45.9876,45.9295,45.9793,116961.0
2015-06-16 10:45:00,55.42,55.43,55.4,55.41,155612.0,45.9793,45.9876,45.9627,45.971,155612.0
2015-06-16 10:50:00,55.4,55.41,55.36,55.38,306577.0,45.9627,45.971,45.9295,45.9461,306577.0
2015-06-16 10:55:00,55.38,55.39,55.33,55.37,123274.0,45.9461,45.9544,45.9046,45.9378,123274.0
2015-06-16 11:00:00,55.37,55.41,55.37,55.39,39543.0,45.9378,45.971,45.9378,45.9544,39543.0
2015-06-16 11:05:00,55.39,55.43,55.39,55.42,26686.0,45.9544,45.9876,45.9544,45.9793,26686.0
2015-06-16 11:10:00,55.43,55.53,55.43,55.53,159931.0,45.9876,46.0706,45.9876,46.0706,159931.0
2015-06-16 11:15:00,55.53,55.55,55.49,55.51,115946.0,46.0706,46.0872,46.0374,46.054,115946.0
2015-06-16 11:20:00,55.51,55.51,55.47,55.48,56333.0,46.054,46.054,46.0208,46.0291,56333.0
2015-06-16 11:25:00,55.48,55.5,55.47,55.48,139006.0,46.0291,46.0457,46.0208,46.0291,139006.0
2015-06-16 11:30:00,55.48,55.5,55.47,55.5,74957.0,46.0291,46.0457,46.0208,46.0457,74957.0
2015-06-16 11:35:00,55.49,55.49,55.46,55.47,73158.0,46.0374,46.0374,46.0125,46.0208,73158.0
2015-06-16 11:40:00,55.47,55.49,55.46,55.49,54599.0,46.0208,46.0374,46.0125,46.0374,54599.0
2015-06-16 11:45:00,55.49,55.49,55.46,55.47,127894.0,46.0374,46.0374,46.0125,46.0208,127894.0
2015-06-16 11:50:00,55.48,55.48,55.45,55.46,173475.0,46.0291,46.0291,46.0042,46.0125,173475.0
2015-06-16 11:55:00,55.45,55.45,55.43,55.45,109781.0,46.0042,46.0042,45.9876,46.0042,109781.0
2015-06-16 12:00:00,55.46,55.47,55.43,55.45,253183.0,46.0125,46.0208,45.9876,46.0042,253183.0
2015-06-16 12:05:00,55.45,55.47,55.44,55.45,50493.0,46.0042,46.0208,45.9959,46.0042,50493.0
2015-06-16 12:10:00,55.44,55.47,55.44,55.45,26517.0,45.9959,46.0208,45.9959,46.0042,26517.0
2015-06-16 12:15:00,55.46,55.47,55.45,55.46,14517.0,46.0125,46.0208,46.0042,46.0125,14517.0
2015-06-16 12:20:00,55.47,55.47,55.45,55.46,13525.0,46.0208,46.0208,46.0042,46.0125,13525.0
2015-06-16 12:25:00,55.46,55.47,55.45,55.46,10595.0,46.0125,46.0208,46.0042,46.0125,10595.0
2015-06-16 12:30:00,55.46,55.5,55.46,55.49,29654.0,46.0125,46.0457,46.0125,46.0374,29654.0
2015-06-16 12:35:00,55.48,55.51,55.48,55.51,61516.0,46.0291,46.054,46.0291,46.054,61516.0
2015-06-16 12:40:00,55.5,55.51,55.49,55.5,18816.0,46.0457,46.054,46.0374,46.0457,18816.0
2015-06-16 12:45:00,55.5,55.5,55.48,55.48,29646.0,46.0457,46.0457,46.0291,46.0291,29646.0
2015-06-16 12:50:00,55.48,55.52,55.48,55.48,29469.0,46.0291,46.0623,46.0291,46.0291,29469.0
2015-06-16 12:55:00,55.49,55.5,55.49,55.49,12962.0,46.0374,46.0457,46.0374,46.0374,12962.0
2015-06-16 13:00:00,55.5,55.52,55.5,55.52,92172.0,46.0457,46.0623,46.0457,46.0623,92172.0
2015-06-16 13:05:00,55.51,55.51,55.48,55.48,28808.0,46.054,46.054,46.0291,46.0291,28808.0
2015-06-16 13:10:00,55.48,55.52,55.46,55.51,37870.0,46.0291,46.0623,46.0125,46.054,37870.0
2015-06-16 13:15:00,55.5,55.51,55.48,55.48,30490.0,46.0457,46.054,46.0291,46.0291,30490.0
2015-06-16 13:20:00,55.48,55.52,55.48,55.5,41843.0,46.0291,46.0623,46.0291,46.0457,41843.0
2015-06-16 13:25:00,55.5,55.53,55.5,55.53,53003.0,46.0457,46.0706,46.0457,46.0706,53003.0
2015-06-16 13:30:00,55.52,55.55,55.52,55.54,20081.0,46.0623,46.0872,46.0623,46.0789,20081.0
2015-06-16 13:35:00,55.53,55.54,55.51,55.52,92198.0,46.0706,46.0789,46.054,46.0623,92198.0
2015-06-16 13:40:00,55.52,55.54,55.52,55.53,287367.0,46.0623,46.0789,46.0623,46.0706,287367.0
2015-06-16 13:45:00,55.53,55.53,55.51,55.52,41997.0,46.0706,46.0706,46.054,46.0623,41997.0
2015-06-16 13:50:00,55.52,55.53,55.51,55.52,26294.0,46.0623,46.0706,46.054,46.0623,26294.0
2015-06-16 13:55:00,55.52,55.53,55.5,55.5,32206.0,46.0623,46.0706,46.0457,46.0457,32206.0
2015-06-16 14:00:00,55.51,55.53,55.5,55.52,60361.0,46.054,46.0706,46.0457,46.0623,60361.0
2015-06-16 14:05:00,55.53,55.57,55.52,55.56,108406.0,46.0706,46.1038,46.0623,46.0955,108406.0
2015-06-16 14:10:00,55.56,55.57,55.54,55.54,74707.0,46.0955,46.1038,46.0789,46.0789,74707.0
2015-06-16 14:15:00,55.55,55.58,55.54,55.56,47545.0,46.0872,46.1121,46.0789,46.0955,47545.0
2015-06-16 14:20:00,55.56,55.58,55.55,55.56,35059.0,46.0955,46.1121,46.0872,46.0955,35059.0
2015-06-16 14:25:00,55.56,55.57,55.55,55.56,33439.0,46.0955,46.1038,46.0872,46.0955,33439.0
2015-06-16 14:30:00,55.55,55.56,55.54,55.56,35850.0,46.0872,46.0955,46.0789,46.0955,35850.0
2015-06-16 14:35:00,55.56,55.56,55.54,55.55,58138.0,46.0955,46.0955,46.0789,46.0872,58138.0
2015-06-16 14:40:00,55.54,55.55,55.52,55.52,33663.0,46.0789,46.0872,46.0623,46.0623,33663.0
2015-06-16 14:45:00,55.52,55.54,55.51,55.53,49144.0,46.0623,46.0789,46.054,46.0706,49144.0
2015-06-16 14:50:00,55.54,55.56,55.52,55.55,64011.0,46.0789,46.0955,46.0623,46.0872,64011.0
2015-06-16 14:55:00,55.55,55.56,55.54,55.56,35864.0,46.0872,46.0955,46.0789,46.0955,35864.0
2015-06-16 15:00:00,55.55,55.58,55.54,55.58,78288.0,46.0872,46.1121,46.0789,46.1121,78288.0
2015-06-16 15:05:00,55.57,55.58,55.55,55.55,34603.0,46.1038,46.1121,46.0872,46.0872,34603.0
2015-06-16 15:10:00,55.55,55.57,55.53,55.53,46153.0,46.0872,46.1038,46.0706,46.0706,46153.0
2015-06-16 15:15:00,55.53,55.56,55.53,55.54,66037.0,46.0706,46.0955,46.0706,46.0789,66037.0
2015-06-16 15:20:00,55.54,55.56,55.53,55.56,47829.0,46.0789,46.0955,46.0706,46.0955,47829.0
2015-06-16 15:25:00,55.55,55.56,55.55,55.55,76785.0,46.0872,46.0955,46.0872,46.0872,76785.0
2015-06-16 15:30:00,55.55,55.58,55.55,55.57,78377.0,46.0872,46.1121,46.0872,46.1038,78377.0
2015-06-16 15:35:00,55.57,55.58,55.56,55.57,64054.0,46.1038,46.1121,46.0955,46.1038,64054.0
2015-06-16 15:40:00,55.57,55.58,55.52,55.53,98827.0,46.1038,46.1121,46.0623,46.0706,98827.0
2015-06-16 15:45:00,55.53,55.58,55.52,55.55,206294.0,46.0706,46.1121,46.0623,46.0872,206294.0
2015-06-16 15:50:00,55.55,55.56,55.53,55.55,222100.0,46.0872,46.0955,46.0706,46.0872,222100.0
2015-06-16 15:55:00,55.55,55.57,55.53,55.57,548474.0,46.0872,46.1038,46.0706,46.1038,548474.0
2015-06-17 09:30:00,55.59,55.67,55.57,55.63,98830.0,46.1204,46.1867,46.1038,46.1535,98830.0
2015-06-17 09:35:00,55.63,55.66,55.6,55.63,87793.0,46.1535,46.1784,46.1286,46.1535,87793.0
2015-06-17 09:40:00,55.64,55.69,55.61,55.67,130174.0,46.1618,46.2033,46.1369,46.1867,130174.0
2015-06-17 09:45:00,55.67,55.71,55.65,55.66,110756.0,46.1867,46.2199,46.1701,46.1784,110756.0
2015-06-17 09:50:00,55.66,55.68,55.58,55.59,70548.0,46.1784,46.195,46.1121,46.1204,70548.0
2015-06-17 09:55:00,55.58,55.63,55.56,55.62,135496.0,46.1121,46.1535,46.0955,46.1452,135496.0
2015-06-17 10:00:00,55.63,55.67,55.62,55.66,50465.0,46.1535,46.1867,46.1452,46.1784,50465.0
2015-06-17 10:05:00,55.66,55.67,55.63,55.65,32494.0,46.1784,46.1867,46.1535,46.1701,32494.0
2015-06-17 10:10:00,55.65,55.67,55.64,55.65,31416.0,46.1701,46.1867,46.1618,46.1701,31416.0
2015-06-17 10:15:00,55.65,55.66,55.6,55.61,42366.0,46.1701,46.1784,46.1286,46.1369,42366.0
2015-06-17 10:20:00,55.62,55.62,55.58,55.58,45059.0,46.1452,46.1452,46.1121,46.1121,45059.0
2015-06-17 10:25:00,55.58,55.62,55.57,55.61,69714.0,46.1121,46.1452,46.1038,46.1369,69714.0
2015-06-17 10:30:00,55.6,55.63,55.59,55.62,108500.0,46.1286,46.1535,46.1204,46.1452,108500.0
2015-06-17 10:35:00,55.62,55.64,55.62,55.62,36756.0,46.1452,46.1618,46.1452,46.1452,36756.0
2015-06-17 10:40:00,55.61,55.63,55.6,55.61,27055.0,46.1369,46.1535,46.1286,46.1369,27055.0
2015-06-17 10:45:00,55.61,55.63,55.58,55.63,30383.0,46.1369,46.1535,46.1121,46.1535,30383.0
2015-06-17 10:50:00,55.64,55.66,55.58,55.61,142680.0,46.1618,46.1784,46.1121,46.1369,142680.0
2015-06-17 10:55:00,55.61,55.63,55.59,55.62,80959.0,46.1369,46.1535,46.1204,46.1452,80959.0
2015-06-17 11:00:00,55.61,55.63,55.6,55.61,287924.0,46.1369,46.1535,46.1286,46.1369,287924.0
2015-06-17 11:05:00,55.61,55.61,55.58,55.59,40557.0,46.1369,46.1369,46.1121,46.1204,40557.0
2015-06-17 11:10:00,55.59,55.62,55.58,55.59,27005.0,46.1204,46.1452,46.1121,46.1204,27005.0
2015-06-17 11:15:00,55.59,55.6,55.58,55.58,33532.0,46.1204,46.1286,46.1121,46.1121,33532.0
2015-06-17 11:20:00,55.58,55.58,55.55,55.57,36404.0,46.1121,46.1121,46.0872,46.1038,36404.0
2015-06-17 11:25:00,55.57,55.58,55.51,55.53,406146.0,46.1038,46.1121,46.054,46.0706,406146.0
2015-06-17 11:30:00,55.52,55.54,55.51,55.53,35248.0,46.0623,46.0789,46.054,46.0706,35248.0
2015-06-17 11:35:00,55.54,55.55,55.52,55.54,37699.0,46.0789,46.0872,46.0623,46.0789,37699.0
2015-06-17 11:40:00,55.54,55.54,55.5,55.51,31579.0,46.0789,46.0789,46.0457,46.054,31579.0
2015-06-17 11:45:00,55.51,55.53,55.49,55.53,115739.0,46.054,46.0706,46.0374,46.0706,115739.0
2015-06-17 11:50:00,55.53,55.56,55.53,55.56,20129.0,46.0706,46.0955,46.0706,46.0955,20129.0
2015-06-17 11:55:00,55.55,55.56,55.53,55.54,16622.0,46.0872,46.0955,46.0706,46.0789,16622.0
2015-06-17 12:00:00,55.55,55.55,55.52,55.52,29976.0,46.0872,46.0872,46.0623,46.0623,29976.0
2015-06-17 12:05:00,55.53,55.54,55.47,55.49,358104.0,46.0706,46.0789,46.0208,46.0374,358104.0
2015-06-17 12:10:00,55.5,55.5,55.46,55.46,39250.0,46.0457,46.0457,46.0125,46.0125,39250.0
2015-06-17 12:15:00,55.47,55.47,55.42,55.42,86872.0,46.0208,46.0208,45.9793,45.9793,86872.0
2015-06-17 12:20:00,55.42,55.45,55.41,55.43,33754.0,45.9793,46.0042,45.971,45.9876,33754.0
2015-06-17 12:25:00,55.43,55.46,55.43,55.46,45305.0,45.9876,46.0125,45.9876,46.0125,45305.0
2015-06-17 12:30:00,55.46,55.46,55.44,55.46,16371.0,46.0125,46.0125,45.9959,46.0125,16371.0
2015-06-17 12:35:00,55.46,55.48,55.44,55.44,215468.0,46.0125,46.0291,45.9959,45.9959,215468.0
2015-06-17 12:40:00,55.43,55.46,55.36,55.38,172118.0,45.9876,46.0125,45.9295,45.9461,172118.0
2015-06-17 12:45:00,55.38,55.4,55.37,55.39,152474.0,45.9461,45.9627,45.9378,45.9544,152474.0
2015-06-17 12:50:00,55.39,55.4,55.34,55.36,116151.0,45.9544,45.9627,45.9129,45.9295,116151.0
2015-06-17 12:55:00,55.36,55.37,55.32,55.35,54691.0,45.9295,45.9378,45.8963,45.9212,54691.0
2015-06-17 13:00:00,55.35,55.36,55.32,55.35,83659.0,45.9212,45.9295,45.8963,45.9212,83659.0
2015-06-17 13:05:00,55.35,55.36,55.32,55.34,38394.0,45.9212,45.9295,45.8963,45.9129,38394.0
2015-06-17 13:10:00,55.35,55.37,55.33,55.35,44191.0,45.9212,45.9378,45.9046,45.9212,44191.0
2015-06-17 13:15:00,55.35,55.36,55.33,55.34,29756.0,45.9212,45.9295,45.9046,45.9129,29756.0
2015-06-17 13:20:00,55.34,55.36,55.33,55.36,48332.0,45.9129,45.9295,45.9046,45.9295,48332.0
2015-06-17 13:25:00,55.35,55.37,55.34,55.34,29707.0,45.9212,45.9378,45.9129,45.9129,29707.0
2015-06-17 13:30:00,55.34,55.38,55.33,55.37,24968.0,45.9129,45.9461,45.9046,45.9378,24968.0
2015-06-17 13:35:00,55.37,55.39,55.36,55.38,118877.0,45.9378,45.9544,45.9295,45.9461,118877.0
2015-06-17 13:40:00,55.38,55.4,55.37,55.37,44294.0,45.9461,45.9627,45.9378,45.9378,44294.0
2015-06-17 13:45:00,55.37,55.38,55.35,55.36,68688.0,45.9378,45.9461,45.9212,45.9295,68688.0
2015-06-17 13:50:00,55.37,55.43,55.36,55.43,65096.0,45.9378,45.9876,45.9295,45.9876,65096.0
2015-06-17 13:55:00,55.44,55.46,55.41,55.42,92870.0,45.9959,46.0125,45.971,45.9793,92870.0
2015-06-17 14:00:00,55.39,55.7,55.26,55.63,867962.0,45.9544,46.2116,45.8466,46.1535,867962.0
2015-06-17 14:05:00,55.63,55.66,55.54,55.62,238401.0,46.1535,46.1784,46.0789,46.1452,238401.0
2015-06-17 14:10:00,55.62,55.65,55.56,55.62,104596.0,46.1452,46.1701,46.0955,46.1452,104596.0
2015-06-17 14:15:00,55.63,55.66,55.56,55.57,123316.0,46.1535,46.1784,46.0955,46.1038,123316.0
2015-06-17 14:20:00,55.58,55.58,55.46,55.47,151161.0,46.1121,46.1121,46.0125,46.0208,151161.0
2015-06-17 14:25:00,55.47,55.54,55.46,55.49,196837.0,46.0208,46.0789,46.0125,46.0374,196837.0
2015-06-17 14:30:00,55.48,55.61,55.47,55.59,114314.0,46.0291,46.1369,46.0208,46.1204,114314.0
2015-06-17 14:35:00,55.6,55.65,55.56,55.65,64568.0,46.1286,46.1701,46.0955,46.1701,64568.0
2015-06-17 14:40:00,55.66,55.79,55.66,55.73,293930.0,46.1784,46.2863,46.1784,46.2365,293930.0
2015-06-17 14:45:00,55.74,55.83,55.74,55.77,185330.0,46.2448,46.3195,46.2448,46.2697,185330.0
2015-06-17 14:50:00,55.78,55.83,55.77,55.82,111038.0,46.278,46.3195,46.2697,46.3112,111038.0
2015-06-17 14:55:00,55.82,55.83,55.76,55.77,67045.0,46.3112,46.3195,46.2614,46.2697,67045.0
2015-06-17 15:00:00,55.77,55.79,55.72,55.73,56633.0,46.2697,46.2863,46.2282,46.2365,56633.0
2015-06-17 15:05:00,55.73,55.74,55.67,55.68,96292.0,46.2365,46.2448,46.1867,46.195,96292.0
2015-06-17 15:10:00,55.68,55.73,55.67,55.71,57100.0,46.195,46.2365,46.1867,46.2199,57100.0
2015-06-17 15:15:00,55.7,55.78,55.7,55.76,82966.0,46.2116,46.278,46.2116,46.2614,82966.0
2015-06-17 15:20:00,55.76,55.81,55.74,55.8,108154.0,46.2614,46.3029,46.2448,46.2946,108154.0
2015-06-17 15:25:00,55.79,55.8,55.77,55.78,130134.0,46.2863,46.2946,46.2697,46.278,130134.0
2015-06-17 15:30:00,55.78,55.82,55.75,55.77,127478.0,46.278,46.3112,46.2531,46.2697,127478.0
2015-06-17 15:35:00,55.77,55.79,55.75,55.76,172729.0,46.2697,46.2863,46.2531,46.2614,172729.0
2015-06-17 15:40:00,55.75,55.77,55.71,55.73,251809.0,46.2531,46.2697,46.2199,46.2365,251809.0
2015-06-17 15:45:00,55.73,55.73,55.66,55.71,245993.0,46.2365,46.2365,46.1784,46.2199,245993.0
2015-06-17 15:50:00,55.7,55.73,55.69,55.7,466240.0,46.2116,46.2365,46.2033,46.2116,466240.0
2015-06-17 15:55:00,55.7,55.71,55.67,55.68,867592.0,46.2116,46.2199,46.1867,46.195,867592.0
2015-06-18 09:30:00,55.58,56.03,55.57,55.94,156057.0,46.1121,46.4854,46.1038,46.4107,156057.0
2015-06-18 09:35:00,55.94,55.99,55.94,55.96,153181.0,46.4107,46.4522,46.4107,46.4273,153181.0
2015-06-18 09:40:00,55.96,55.97,55.92,55.94,246408.0,46.4273,46.4356,46.3941,46.4107,246408.0
2015-06-18 09:45:00,55.95,56.11,55.95,56.05,257262.0,46.419,46.5518,46.419,46.502,257262.0
2015-06-18 09:50:00,56.06,56.07,56.01,56.04,74732.0,46.5103,46.5186,46.4688,46.4937,74732.0
2015-06-18 09:55:00,56.04,56.05,56.01,56.05,42553.0,46.4937,46.502,46.4688,46.502,42553.0
2015-06-18 10:00:00,56.06,56.08,56.03,56.05,154323.0,46.5103,46.5269,46.4854,46.502,154323.0
2015-06-18 10:05:00,56.04,56.17,56.04,56.14,359957.0,46.4937,46.6016,46.4937,46.5767,359957.0
2015-06-18 10:10:00,56.15,56.15,56.12,56.12,57653.0,46.585,46.585,46.5601,46.5601,57653.0
2015-06-18 10:15:00,56.12,56.14,56.12,56.12,226059.0,46.5601,46.5767,46.5601,46.5601,226059.0
2015-06-18 10:20:00,56.13,56.16,56.1,56.15,162192.0,46.5684,46.5933,46.5435,46.585,162192.0
2015-06-18 10:25:00,56.16,56.17,56.13,56.14,93705.0,46.5933,46.6016,46.5684,46.5767,93705.0
2015-06-18 10:30:00,56.14,56.17,56.12,56.14,172509.0,46.5767,46.6016,46.5601,46.5767,172509.0
2015-06-18 10:35:00,56.13,56.14,56.11,56.14,51796.0,46.5684,46.5767,46.5518,46.5767,51796.0
2015-06-18 10:40:00,56.14,56.19,56.13,56.17,156983.0,46.5767,46.6181,46.5684,46.6016,156983.0
2015-06-18 10:45:00,56.17,56.24,56.17,56.23,355661.0,46.6016,46.6596,46.6016,46.6513,355661.0
2015-06-18 10:50:00,56.23,56.24,56.22,56.23,38880.0,46.6513,46.6596,46.643,46.6513,38880.0
2015-06-18 10:55:00,56.23,56.23,56.2,56.22,32365.0,46.6513,46.6513,46.6264,46.643,32365.0
2015-06-18 11:00:00,56.23,56.29,56.23,56.28,68278.0,46.6513,46.7011,46.6513,46.6928,68278.0
2015-06-18 11:05:00,56.27,56.35,56.27,56.32,139651.0,46.6845,46.7509,46.6845,46.726,139651.0
2015-06-18 11:10:00,56.33,56.35,56.32,56.34,422120.0,46.7343,46.7509,46.726,46.7426,422120.0
2015-06-18 11:15:00,56.34,56.34,56.29,56.3,42122.0,46.7426,46.7426,46.7011,46.7094,42122.0
2015-06-18 11:20:00,56.29,56.31,56.29,56.29,26672.0,46.7011,46.7177,46.7011,46.7011,26672.0
2015-06-18 11:25:00,56.3,56.33,56.3,56.33,46199.0,46.7094,46.7343,46.7094,46.7343,46199.0
2015-06-18 11:30:00,56.33,56.36,56.33,56.34,58944.0,46.7343,46.7592,46.7343,46.7426,58944.0
2015-06-18 11:35:00,56.33,56.35,56.33,56.33,35063.0,46.7343,46.7509,46.7343,46.7343,35063.0
2015-06-18 11:40:00,56.33,56.36,56.33,56.33,91076.0,46.7343,46.7592,46.7343,46.7343,91076.0
2015-06-18 11:45:00,56.33,56.35,56.31,56.32,27444.0,46.7343,46.7509,46.7177,46.726,27444.0
2015-06-18 11:50:00,56.31,56.32,56.29,56.29,78534.0,46.7177,46.726,46.7011,46.7011,78534.0
2015-06-18 11:55:00,56.3,56.31,56.29,56.3,26854.0,46.7094,46.7177,46.7011,46.7094,26854.0
2015-06-18 12:00:00,56.31,56.32,56.3,56.32,16392.0,46.7177,46.726,46.7094,46.726,16392.0
2015-06-18 12:05:00,56.32,56.32,56.29,56.3,54060.0,46.726,46.726,46.7011,46.7094,54060.0
2015-06-18 12:10:00,56.29,56.3,56.27,56.28,30150.0,46.7011,46.7094,46.6845,46.6928,30150.0
2015-06-18 12:15:00,56.28,56.29,56.26,56.27,31776.0,46.6928,46.7011,46.6762,46.6845,31776.0
2015-06-18 12:20:00,56.28,56.39,56.27,56.39,95864.0,46.6928,46.7841,46.6845,46.7841,95864.0
2015-06-18 12:25:00,56.39,56.39,56.34,56.35,59848.0,46.7841,46.7841,46.7426,46.7509,59848.0
2015-06-18 12:30:00,56.35,56.46,56.35,56.44,108534.0,46.7509,46.8422,46.7509,46.8256,108534.0
2015-06-18 12:35:00,56.44,56.47,56.36,56.39,135122.0,46.8256,46.8504,46.7592,46.7841,135122.0
2015-06-18 12:40:00,56.39,56.41,56.36,56.38,59869.0,46.7841,46.8007,46.7592,46.7758,59869.0
2015-06-18 12:45:00,56.38,56.4,56.36,56.39,81622.0,46.7758,46.7924,46.7592,46.7841,81622.0
2015-06-18 12:50:00,56.39,56.4,56.37,56.37,257908.0,46.7841,46.7924,46.7675,46.7675,257908.0
2015-06-18 12:55:00,56.38,56.38,56.35,56.35,36052.0,46.7758,46.7758,46.7509,46.7509,36052.0
2015-06-18 13:00:00,56.35,56.39,56.34,56.37,41435.0,46.7509,46.7841,46.7426,46.7675,41435.0
2015-06-18 13:05:00,56.37,56.38,56.3,56.3,64218.0,46.7675,46.7758,46.7094,46.7094,64218.0
2015-06-18 13:10:00,56.29,56.34,56.29,56.33,54095.0,46.7011,46.7426,46.7011,46.7343,54095.0
2015-06-18 13:15:00,56.33,56.34,56.29,56.3,23576.0,46.7343,46.7426,46.7011,46.7094,23576.0
2015-06-18 13:20:00,56.3,56.3,56.25,56.27,54126.0,46.7094,46.7094,46.6679,46.6845,54126.0
2015-06-18 13:25:00,56.27,56.3,56.26,56.29,63255.0,46.6845,46.7094,46.6762,46.7011,63255.0
2015-06-18 13:30:00,56.29,56.3,56.27,56.28,46975.0,46.7011,46.7094,46.6845,46.6928,46975.0
2015-06-18 13:35:00,56.28,56.31,56.27,56.3,26000.0,46.6928,46.7177,46.6845,46.7094,26000.0
2015-06-18 13:40:00,56.29,56.31,56.29,56.3,18037.0,46.7011,46.7177,46.7011,46.7094,18037.0
2015-06-18 13:45:00,56.29,56.31,56.29,56.3,25517.0,46.7011,46.7177,46.7011,46.7094,25517.0
2015-06-18 13:50:00,56.29,56.3,56.28,56.29,35916.0,46.7011,46.7094,46.6928,46.7011,35916.0
2015-06-18 13:55:00,56.28,56.3,56.27,56.29,48098.0,46.6928,46.7094,46.6845,46.7011,48098.0
2015-06-18 14:00:00,56.28,56.31,56.27,56.3,48617.0,46.6928,46.7177,46.6845,46.7094,48617.0
2015-06-18 14:05:00,56.3,56.33,56.3,56.3,107005.0,46.7094,46.7343,46.7094,46.7094,107005.0
2015-06-18 14:10:00,56.3,56.31,56.29,56.3,35997.0,46.7094,46.7177,46.7011,46.7094,35997.0
2015-06-18 14:15:00,56.3,56.3,56.28,56.29,47107.0,46.7094,46.7094,46.6928,46.7011,47107.0
2015-06-18 14:20:00,56.3,56.34,56.29,56.32,46317.0,46.7094,46.7426,46.7011,46.726,46317.0
2015-06-18 14:25:00,56.33,56.33,56.29,56.3,108020.0,46.7343,46.7343,46.7011,46.7094,108020.0
2015-06-18 14:30:00,56.29,56.32,56.28,56.3,43066.0,46.7011,46.726,46.6928,46.7094,43066.0
2015-06-18 14:35:00,56.3,56.34,56.28,56.34,38632.0,46.7094,46.7426,46.6928,46.7426,38632.0
2015-06-18 14:40:00,56.34,56.34,56.31,56.32,28083.0,46.7426,46.7426,46.7177,46.726,28083.0
2015-06-18 14:45:00,56.32,56.34,56.31,56.33,44992.0,46.726,46.7426,46.7177,46.7343,44992.0
2015-06-18 14:50:00,56.32,56.36,56.32,56.34,74046.0,46.726,46.7592,46.726,46.7426,74046.0
2015-06-18 14:55:00,56.33,56.35,56.32,56.33,67594.0,46.7343,46.7509,46.726,46.7343,67594.0
2015-06-18 15:00:00,56.34,56.35,56.32,56.33,46258.0,46.7426,46.7509,46.726,46.7343,46258.0
2015-06-18 15:05:00,56.33,56.34,56.3,56.31,53963.0,46.7343,46.7426,46.7094,46.7177,53963.0
2015-06-18 15:10:00,56.3,56.32,56.3,56.32,41134.0,46.7094,46.726,46.7094,46.726,41134.0
2015-06-18 15:15:00,56.32,56.32,56.3,56.32,101865.0,46.726,46.726,46.7094,46.726,101865.0
2015-06-18 15:20:00,56.32,56.33,56.31,56.33,56574.0,46.726,46.7343,46.7177,46.7343,56574.0
2015-06-18 15:25:00,56.33,56.37,56.32,56.37,131174.0,46.7343,46.7675,46.726,46.7675,131174.0
2015-06-18 15:30:00,56.37,56.39,56.36,56.37,134217.0,46.7675,46.7841,46.7592,46.7675,134217.0
2015-06-18 15:35:00,56.37,56.39,56.31,56.32,93063.0,46.7675,46.7841,46.7177,46.726,93063.0
2015-06-18 15:40:00,56.32,56.37,56.31,56.35,126228.0,46.726,46.7675,46.7177,46.7509,126228.0
2015-06-18 15:45:00,56.35,56.35,56.3,56.3,155062.0,46.7509,46.7509,46.7094,46.7094,155062.0
2015-06-18 15:50:00,56.3,56.3,56.27,56.27,255939.0,46.7094,46.7094,46.6845,46.6845,255939.0
2015-06-18 15:55:00,56.27,56.3,56.27,56.28,556171.0,46.6845,46.7094,46.6845,46.6928,556171.0
2015-06-19 09:30:00,55.88,55.95,55.87,55.91,171134.0,46.5921,46.6504,46.5837,46.6171,171134.0
2015-06-19 09:35:00,55.91,55.94,55.86,55.86,190504.0,46.6171,46.6421,46.5754,46.5754,190504.0
2015-06-19 09:40:00,55.86,55.93,55.84,55.91,118318.0,46.5754,46.6337,46.5587,46.6171,118318.0
2015-06-19 09:45:00,55.91,55.91,55.87,55.87,77992.0,46.6171,46.6171,46.5837,46.5837,77992.0
2015-06-19 09:50:00,55.87,55.93,55.86,55.9,75034.0,46.5837,46.6337,46.5754,46.6087,75034.0
2015-06-19 09:55:00,55.91,55.95,55.9,55.94,108664.0,46.6171,46.6504,46.6087,46.6421,108664.0
2015-06-19 10:00:00,55.93,56.0,55.93,55.98,67271.0,46.6337,46.6921,46.6337,46.6754,67271.0
2015-06-19 10:05:00,55.98,56.06,55.97,56.04,60432.0,46.6754,46.7421,46.6671,46.7255,60432.0
2015-06-19 10:10:00,56.04,56.04,56.02,56.03,40603.0,46.7255,46.7255,46.7088,46.7171,40603.0
2015-06-19 10:15:00,56.03,56.04,55.99,56.03,29080.0,46.7171,46.7255,46.6838,46.7171,29080.0
2015-06-19 10:20:00,56.04,56.07,56.02,56.07,32866.0,46.7255,46.7505,46.7088,46.7505,32866.0
2015-06-19 10:25:00,56.07,56.08,56.05,56.07,24402.0,46.7505,46.7588,46.7338,46.7505,24402.0
2015-06-19 10:30:00,56.07,56.09,56.05,56.06,38004.0,46.7505,46.7672,46.7338,46.7421,38004.0
2015-06-19 10:35:00,56.07,56.09,56.01,56.01,65149.0,46.7505,46.7672,46.7005,46.7005,65149.0
2015-06-19 10:40:00,56.01,56.03,55.99,56.0,39437.0,46.7005,46.7171,46.6838,46.6921,39437.0
2015-06-19 10:45:00,56.0,56.06,56.0,56.06,49827.0,46.6921,46.7421,46.6921,46.7421,49827.0
2015-06-19 10:50:00,56.06,56.07,56.02,56.06,72952.0,46.7421,46.7505,46.7088,46.7421,72952.0
2015-06-19 10:55:00,56.05,56.07,56.03,56.04,35775.0,46.7338,46.7505,46.7171,46.7255,35775.0
2015-06-19 11:00:00,56.04,56.04,56.01,56.02,26059.0,46.7255,46.7255,46.7005,46.7088,26059.0
2015-06-19 11:05:00,56.02,56.02,56.0,56.01,42786.0,46.7088,46.7088,46.6921,46.7005,42786.0
2015-06-19 11:10:00,56.01,56.03,56.0,56.02,30041.0,46.7005,46.7171,46.6921,46.7088,30041.0
2015-06-19 11:15:00,56.03,56.04,56.02,56.02,38357.0,46.7171,46.7255,46.7088,46.7088,38357.0
2015-06-19 11:20:00,56.03,56.04,56.0,56.02,25653.0,46.7171,46.7255,46.6921,46.7088,25653.0
2015-06-19 11:25:00,56.02,56.02,55.97,55.97,25500.0,46.7088,46.7088,46.6671,46.6671,25500.0
2015-06-19 11:30:00,55.98,56.0,55.97,56.0,23618.0,46.6754,46.6921,46.6671,46.6921,23618.0
2015-06-19 11:35:00,56.0,56.01,55.99,55.99,88417.0,46.6921,46.7005,46.6838,46.6838,88417.0
2015-06-19 11:40:00,56.0,56.0,55.94,55.94,32225.0,46.6921,46.6921,46.6421,46.6421,32225.0
2015-06-19 11:45:00,55.94,55.95,55.92,55.95,99753.0,46.6421,46.6504,46.6254,46.6504,99753.0
2015-06-19 11:50:00,55.95,55.96,55.93,55.95,140084.0,46.6504,46.6588,46.6337,46.6504,140084.0
2015-06-19 11:55:00,55.94,55.95,55.93,55.94,57070.0,46.6421,46.6504,46.6337,46.6421,57070.0
2015-06-19 12:00:00,55.94,55.96,55.92,55.96,69064.0,46.6421,46.6588,46.6254,46.6588,69064.0
2015-06-19 12:05:00,55.96,55.96,55.92,55.95,55239.0,46.6588,46.6588,46.6254,46.6504,55239.0
2015-06-19 12:10:00,55.95,55.97,55.95,55.97,18757.0,46.6504,46.6671,46.6504,46.6671,18757.0
2015-06-19 12:15:00,55.97,55.99,55.96,55.98,29681.0,46.6671,46.6838,46.6588,46.6754,29681.0
2015-06-19 12:20:00,55.98,55.99,55.96,55.96,30866.0,46.6754,46.6838,46.6588,46.6588,30866.0
2015-06-19 12:25:00,55.96,55.98,55.95,55.96,38496.0,46.6588,46.6754,46.6504,46.6588,38496.0
2015-06-19 12:30:00,55.96,55.99,55.94,55.99,22173.0,46.6588,46.6838,46.6421,46.6838,22173.0
2015-06-19 12:35:00,55.99,56.01,55.97,55.98,58025.0,46.6838,46.7005,46.6671,46.6754,58025.0
2015-06-19 12:40:00,55.97,55.99,55.97,55.98,19269.0,46.6671,46.6838,46.6671,46.6754,19269.0
2015-06-19 12:45:00,55.98,56.0,55.97,55.99,34150.0,46.6754,46.6921,46.6671,46.6838,34150.0
2015-06-19 12:50:00,56.0,56.0,55.96,55.97,28014.0,46.6921,46.6921,46.6588,46.6671,28014.0
2015-06-19 12:55:00,55.97,55.97,55.95,55.96,13255.0,46.6671,46.6671,46.6504,46.6588,13255.0
2015-06-19 13:00:00,55.95,55.97,55.94,55.97,124820.0,46.6504,46.6671,46.6421,46.6671,124820.0
2015-06-19 13:05:00,55.97,55.97,55.94,55.95,125990.0,46.6671,46.6671,46.6421,46.6504,125990.0
2015-06-19 13:10:00,55.95,55.97,55.95,55.97,65711.0,46.6504,46.6671,46.6504,46.6671,65711.0
2015-06-19 13:15:00,55.97,55.99,55.96,55.98,30299.0,46.6671,46.6838,46.6588,46.6754,30299.0
2015-06-19 13:20:00,55.98,55.99,55.97,55.97,13920.0,46.6754,46.6838,46.6671,46.6671,13920.0
2015-06-19 13:25:00,55.97,55.99,55.97,55.98,52754.0,46.6671,46.6838,46.6671,46.6754,52754.0
2015-06-19 13:30:00,55.98,55.99,55.97,55.99,60276.0,46.6754,46.6838,46.6671,46.6838,60276.0
2015-06-19 13:35:00,55.98,56.01,55.98,55.99,25655.0,46.6754,46.7005,46.6754,46.6838,25655.0
2015-06-19 13:40:00,55.99,56.01,55.98,55.98,26130.0,46.6838,46.7005,46.6754,46.6754,26130.0
2015-06-19 13:45:00,55.98,55.99,55.97,55.97,13262.0,46.6754,46.6838,46.6671,46.6671,13262.0
2015-06-19 13:50:00,55.97,55.98,55.96,55.96,47793.0,46.6671,46.6754,46.6588,46.6588,47793.0
2015-06-19 13:55:00,55.96,55.96,55.95,55.96,37799.0,46.6588,46.6588,46.6504,46.6588,37799.0
2015-06-19 14:00:00,55.95,55.96,55.92,55.94,234525.0,46.6504,46.6588,46.6254,46.6421,234525.0
2015-06-19 14:05:00,55.94,55.95,55.92,55.92,52594.0,46.6421,46.6504,46.6254,46.6254,52594.0
2015-06-19 14:10:00,55.92,55.93,55.91,55.91,42065.0,46.6254,46.6337,46.6171,46.6171,42065.0
2015-06-19 14:15:00,55.91,55.92,55.9,55.91,46801.0,46.6171,46.6254,46.6087,46.6171,46801.0
2015-06-19 14:20:00,55.91,55.91,55.85,55.85,48487.0,46.6171,46.6171,46.567,46.567,48487.0
2015-06-19 14:25:00,55.86,55.86,55.82,55.85,54020.0,46.5754,46.5754,46.542,46.567,54020.0
2015-06-19 14:30:00,55.84,55.85,55.82,55.84,54106.0,46.5587,46.567,46.542,46.5587,54106.0
2015-06-19 14:35:00,55.84,55.86,55.83,55.85,42007.0,46.5587,46.5754,46.5504,46.567,42007.0
2015-06-19 14:40:00,55.85,55.85,55.83,55.84,17860.0,46.567,46.567,46.5504,46.5587,17860.0
2015-06-19 14:45:00,55.84,55.84,55.82,55.83,52611.0,46.5587,46.5587,46.542,46.5504,52611.0
2015-06-19 14:50:00,55.83,55.83,55.8,55.81,54712.0,46.5504,46.5504,46.5254,46.5337,54712.0
2015-06-19 14:55:00,55.8,55.83,55.8,55.82,39630.0,46.5254,46.5504,46.5254,46.542,39630.0
2015-06-19 15:00:00,55.83,55.83,55.81,55.81,62922.0,46.5504,46.5504,46.5337,46.5337,62922.0
2015-06-19 15:05:00,55.81,55.82,55.8,55.81,98981.0,46.5337,46.542,46.5254,46.5337,98981.0
2015-06-19 15:10:00,55.81,55.83,55.79,55.81,86456.0,46.5337,46.5504,46.517,46.5337,86456.0
2015-06-19 15:15:00,55.81,55.82,55.78,55.79,71026.0,46.5337,46.542,46.5087,46.517,71026.0
2015-06-19 15:20:00,55.8,55.81,55.79,55.8,60326.0,46.5254,46.5337,46.517,46.5254,60326.0
2015-06-19 15:25:00,55.8,55.81,55.79,55.8,155555.0,46.5254,46.5337,46.517,46.5254,155555.0
2015-06-19 15:30:00,55.8,55.84,55.77,55.84,278940.0,46.5254,46.5587,46.5003,46.5587,278940.0
2015-06-19 15:35:00,55.84,55.84,55.81,55.82,156464.0,46.5587,46.5587,46.5337,46.542,156464.0
2015-06-19 15:40:00,55.82,55.83,55.81,55.82,370991.0,46.542,46.5504,46.5337,46.542,370991.0
2015-06-19 15:45:00,55.82,55.89,55.82,55.87,317480.0,46.542,46.6004,46.542,46.5837,317480.0
2015-06-19 15:50:00,55.88,55.89,55.84,55.84,537279.0,46.5921,46.6004,46.5587,46.5587,537279.0
2015-06-19 15:55:00,55.85,55.86,55.74,55.74,1386024.0,46.567,46.5754,46.4753,46.4753,1386024.0
2015-06-22 09:30:00,56.03,56.15,56.03,56.12,159783.0,46.7171,46.8172,46.7171,46.7922,159783.0
2015-06-22 09:35:00,56.13,56.14,56.01,56.04,180354.0,46.8005,46.8088,46.7005,46.7255,180354.0
2015-06-22 09:40:00,56.04,56.09,56.02,56.09,118386.0,46.7255,46.7672,46.7088,46.7672,118386.0
2015-06-22 09:45:00,56.09,56.09,56.05,56.08,90337.0,46.7672,46.7672,46.7338,46.7588,90337.0
2015-06-22 09:50:00,56.09,56.12,56.08,56.1,109475.0,46.7672,46.7922,46.7588,46.7755,109475.0
2015-06-22 09:55:00,56.1,56.14,56.1,56.12,96379.0,46.7755,46.8088,46.7755,46.7922,96379.0
2015-06-22 10:00:00,56.12,56.12,56.06,56.09,64217.0,46.7922,46.7922,46.7421,46.7672,64217.0
2015-06-22 10:05:00,56.09,56.16,56.08,56.14,64460.0,46.7672,46.8255,46.7588,46.8088,64460.0
2015-06-22 10:10:00,56.15,56.16,56.13,56.15,89615.0,46.8172,46.8255,46.8005,46.8172,89615.0
2015-06-22 10:15:00,56.16,56.17,56.13,56.15,51777.0,46.8255,46.8339,46.8005,46.8172,51777.0
2015-06-22 10:20:00,56.15,56.15,56.09,56.11,43526.0,46.8172,46.8172,46.7672,46.7838,43526.0
2015-06-22 10:25:00,56.11,56.11,56.07,56.07,62744.0,46.7838,46.7838,46.7505,46.7505,62744.0
2015-06-22 10:30:00,56.07,56.11,56.07,56.09,33443.0,46.7505,46.7838,46.7505,46.7672,33443.0
2015-06-22 10:35:00,56.09,56.1,56.07,56.1,14980.0,46.7672,46.7755,46.7505,46.7755,14980.0
2015-06-22 10:40:00,56.09,56.18,56.09,56.16,57272.0,46.7672,46.8422,46.7672,46.8255,57272.0
2015-06-22 10:45:00,56.17,56.17,56.13,56.13,52301.0,46.8339,46.8339,46.8005,46.8005,52301.0
2015-06-22 10:50:00,56.13,56.13,56.1,56.11,30403.0,46.8005,46.8005,46.7755,46.7838,30403.0
2015-06-22 10:55:00,56.1,56.15,56.1,56.14,40102.0,46.7755,46.8172,46.7755,46.8088,40102.0
2015-06-22 11:00:00,56.14,56.16,56.11,56.16,47970.0,46.8088,46.8255,46.7838,46.8255,47970.0
2015-06-22 11:05:00,56.16,56.18,56.14,56.15,76772.0,46.8255,46.8422,46.8088,46.8172,76772.0
2015-06-22 11:10:00,56.15,56.18,56.15,56.17,16675.0,46.8172,46.8422,46.8172,46.8339,16675.0
2015-06-22 11:15:00,56.17,56.18,56.16,56.17,14376.0,46.8339,46.8422,46.8255,46.8339,14376.0
2015-06-22 11:20:00,56.17,56.2,56.17,56.19,27800.0,46.8339,46.8589,46.8339,46.8505,27800.0
2015-06-22 11:25:00,56.18,56.18,56.17,56.18,12374.0,46.8422,46.8422,46.8339,46.8422,12374.0
2015-06-22 11:30:00,56.18,56.19,56.17,56.17,9206.0,46.8422,46.8505,46.8339,46.8339,9206.0
2015-06-22 11:35:00,56.17,56.18,56.16,56.16,23298.0,46.8339,46.8422,46.8255,46.8255,23298.0
2015-06-22 11:40:00,56.16,56.16,56.12,56.13,42180.0,46.8255,46.8255,46.7922,46.8005,42180.0
2015-06-22 11:45:00,56.13,56.14,56.12,56.13,16504.0,46.8005,46.8088,46.7922,46.8005,16504.0
2015-06-22 11:50:00,56.13,56.14,56.1,56.11,17414.0,46.8005,46.8088,46.7755,46.7838,17414.0
2015-06-22 11:55:00,56.1,56.11,56.06,56.07,308324.0,46.7755,46.7838,46.7421,46.7505,308324.0
2015-06-22 12:00:00,56.08,56.08,56.05,56.07,77568.0,46.7588,46.7588,46.7338,46.7505,77568.0
2015-06-22 12:05:00,56.07,56.07,56.04,56.05,15466.0,46.7505,46.7505,46.7255,46.7338,15466.0
2015-06-22 12:10:00,56.04,56.06,56.02,56.04,60338.0,46.7255,46.7421,46.7088,46.7255,60338.0
2015-06-22 12:15:00,56.04,56.05,56.02,56.03,14230.0,46.7255,46.7338,46.7088,46.7171,14230.0
2015-06-22 12:20:00,56.03,56.03,55.98,55.99,49238.0,46.7171,46.7171,46.6754,46.6838,49238.0
2015-06-22 12:25:00,55.98,55.99,55.94,55.96,210031.0,46.6754,46.6838,46.6421,46.6588,210031.0
2015-06-22 12:30:00,55.96,56.0,55.96,55.99,58331.0,46.6588,46.6921,46.6588,46.6838,58331.0
2015-06-22 12:35:00,55.99,56.01,55.99,56.01,91841.0,46.6838,46.7005,46.6838,46.7005,91841.0
2015-06-22 12:40:00,56.02,56.02,56.0,56.02,19905.0,46.7088,46.7088,46.6921,46.7088,19905.0
2015-06-22 12:45:00,56.02,56.03,55.99,56.03,19612.0,46.7088,46.7171,46.6838,46.7171,19612.0
2015-06-22 12:50:00,56.02,56.05,56.02,56.03,149794.0,46.7088,46.7338,46.7088,46.7171,149794.0
2015-06-22 12:55:00,56.04,56.04,56.02,56.03,41183.0,46.7255,46.7255,46.7088,46.7171,41183.0
2015-06-22 13:00:00,56.03,56.03,56.01,56.03,11520.0,46.7171,46.7171,46.7005,46.7171,11520.0
2015-06-22 13:05:00,56.03,56.04,56.01,56.01,15610.0,46.7171,46.7255,46.7005,46.7005,15610.0
2015-06-22 13:10:00,56.01,56.02,56.0,56.0,9712.0,46.7005,46.7088,46.6921,46.6921,9712.0
2015-06-22 13:15:00,56.0,56.0,55.98,55.98,8348.0,46.6921,46.6921,46.6754,46.6754,8348.0
2015-06-22 13:20:00,55.98,56.0,55.98,55.99,12995.0,46.6754,46.6921,46.6754,46.6838,12995.0
2015-06-22 13:25:00,55.98,55.99,55.95,55.95,9859.0,46.6754,46.6838,46.6504,46.6504,9859.0
2015-06-22 13:30:00,55.96,55.99,55.94,55.98,33311.0,46.6588,46.6838,46.6421,46.6754,33311.0
2015-06-22 13:35:00,55.99,55.99,55.97,55.98,7176.0,46.6838,46.6838,46.6671,46.6754,7176.0
2015-06-22 13:40:00,55.97,56.0,55.97,55.98,22534.0,46.6671,46.6921,46.6671,46.6754,22534.0
2015-06-22 13:45:00,55.98,56.01,55.97,56.01,19836.0,46.6754,46.7005,46.6671,46.7005,19836.0
2015-06-22 13:50:00,56.02,56.03,56.0,56.01,101859.0,46.7088,46.7171,46.6921,46.7005,101859.0
2015-06-22 13:55:00,56.02,56.04,56.01,56.04,20027.0,46.7088,46.7255,46.7005,46.7255,20027.0
2015-06-22 14:00:00,56.04,56.05,56.02,56.04,24956.0,46.7255,46.7338,46.7088,46.7255,24956.0
2015-06-22 14:05:00,56.04,56.06,56.04,56.05,20386.0,46.7255,46.7421,46.7255,46.7338,20386.0
2015-06-22 14:10:00,56.05,56.06,56.04,56.05,13708.0,46.7338,46.7421,46.7255,46.7338,13708.0
2015-06-22 14:15:00,56.05,56.06,56.04,56.05,24436.0,46.7338,46.7421,46.7255,46.7338,24436.0
2015-06-22 14:20:00,56.05,56.06,56.04,56.04,11865.0,46.7338,46.7421,46.7255,46.7255,11865.0
2015-06-22 14:25:00,56.04,56.04,56.03,56.03,10289.0,46.7255,46.7255,46.7171,46.7171,10289.0
2015-06-22 14:30:00,56.04,56.04,56.01,56.04,131377.0,46.7255,46.7255,46.7005,46.7255,131377.0
2015-06-22 14:35:00,56.04,56.06,56.04,56.05,12047.0,46.7255,46.7421,46.7255,46.7338,12047.0
2015-06-22 14:40:00,56.06,56.06,56.04,56.05,24422.0,46.7421,46.7421,46.7255,46.7338,24422.0
2015-06-22 14:45:00,56.05,56.06,56.03,56.05,175647.0,46.7338,46.7421,46.7171,46.7338,175647.0
2015-06-22 14:50:00,56.05,56.08,56.04,56.08,33182.0,46.7338,46.7588,46.7255,46.7588,33182.0
2015-06-22 14:55:00,56.08,56.1,56.07,56.08,64710.0,46.7588,46.7755,46.7505,46.7588,64710.0
2015-06-22 15:00:00,56.08,56.09,56.06,56.08,39324.0,46.7588,46.7672,46.7421,46.7588,39324.0
2015-06-22 15:05:00,56.07,56.09,56.06,56.09,15717.0,46.7505,46.7672,46.7421,46.7672,15717.0
2015-06-22 15:10:00,56.09,56.09,56.07,56.08,15237.0,46.7672,46.7672,46.7505,46.7588,15237.0
2015-06-22 15:15:00,56.08,56.08,56.06,56.07,37224.0,46.7588,46.7588,46.7421,46.7505,37224.0
2015-06-22 15:20:00,56.07,56.09,56.06,56.09,21637.0,46.7505,46.7672,46.7421,46.7672,21637.0
2015-06-22 15:25:00,56.09,56.09,56.05,56.06,48484.0,46.7672,46.7672,46.7338,46.7421,48484.0
2015-06-22 15:30:00,56.06,56.08,56.05,56.07,37915.0,46.7421,46.7588,46.7338,46.7505,37915.0
2015-06-22 15:35:00,56.06,56.07,56.03,56.04,55340.0,46.7421,46.7505,46.7171,46.7255,55340.0
2015-06-22 15:40:00,56.05,56.07,56.04,56.06,74166.0,46.7338,46.7505,46.7255,46.7421,74166.0
2015-06-22 15:45:00,56.06,56.07,56.02,56.04,75380.0,46.7421,46.7505,46.7088,46.7255,75380.0
2015-06-22 15:50:00,56.04,56.05,56.03,56.03,114146.0,46.7255,46.7338,46.7171,46.7171,114146.0
2015-06-22 15:55:00,56.03,56.06,56.01,56.05,392243.0,46.7171,46.7421,46.7005,46.7338,392243.0
2015-06-23 09:30:00,56.14,56.17,56.06,56.1,176119.0,46.8088,46.8339,46.7421,46.7755,176119.0
2015-06-23 09:35:00,56.11,56.14,56.1,56.13,115377.0,46.7838,46.8088,46.7755,46.8005,115377.0
2015-06-23 09:40:00,56.12,56.12,56.08,56.1,56504.0,46.7922,46.7922,46.7588,46.7755,56504.0
2015-06-23 09:45:00,56.1,56.14,56.08,56.11,33990.0,46.7755,46.8088,46.7588,46.7838,33990.0
2015-06-23 09:50:00,56.11,56.13,56.09,56.1,26991.0,46.7838,46.8005,46.7672,46.7755,26991.0
2015-06-23 09:55:00,56.1,56.12,56.09,56.09,39707.0,46.7755,46.7922,46.7672,46.7672,39707.0
2015-06-23 10:00:00,56.09,56.11,56.07,56.1,51909.0,46.7672,46.7838,46.7505,46.7755,51909.0
2015-06-23 10:05:00,56.11,56.15,56.07,56.07,46851.0,46.7838,46.8172,46.7505,46.7505,46851.0
2015-06-23 10:10:00,56.08,56.1,56.07,56.07,27074.0,46.7588,46.7755,46.7505,46.7505,27074.0
2015-06-23 10:15:00,56.08,56.08,55.95,55.95,57733.0,46.7588,46.7588,46.6504,46.6504,57733.0
2015-06-23 10:20:00,55.95,55.99,55.95,55.98,42782.0,46.6504,46.6838,46.6504,46.6754,42782.0
2015-06-23 10:25:00,55.99,55.99,55.93,55.96,82422.0,46.6838,46.6838,46.6337,46.6588,82422.0
2015-06-23 10:30:00,55.95,56.0,55.94,55.95,18255.0,46.6504,46.6921,46.6421,46.6504,18255.0
2015-06-23 10:35:00,55.95,56.0,55.95,55.97,31174.0,46.6504,46.6921,46.6504,46.6671,31174.0
2015-06-23 10:40:00,55.96,55.96,55.92,55.92,43750.0,46.6588,46.6588,46.6254,46.6254,43750.0
2015-06-23 10:45:00,55.93,55.96,55.93,55.96,47764.0,46.6337,46.6588,46.6337,46.6588,47764.0
2015-06-23 10:50:00,55.96,55.96,55.91,55.96,28240.0,46.6588,46.6588,46.6171,46.6588,28240.0
2015-06-23 10:55:00,55.96,55.96,55.92,55.93,24066.0,46.6588,46.6588,46.6254,46.6337,24066.0
2015-06-23 11:00:00,55.93,55.93,55.9,55.93,37412.0,46.6337,46.6337,46.6087,46.6337,37412.0
2015-06-23 11:05:00,55.92,55.95,55.91,55.94,39703.0,46.6254,46.6504,46.6171,46.6421,39703.0
2015-06-23 11:10:00,55.94,55.95,55.91,55.91,34360.0,46.6421,46.6504,46.6171,46.6171,34360.0
2015-06-23 11:15:00,55.91,55.94,55.88,55.92,72659.0,46.6171,46.6421,46.5921,46.6254,72659.0
2015-06-23 11:20:00,55.92,55.93,55.89,55.89,91597.0,46.6254,46.6337,46.6004,46.6004,91597.0
2015-06-23 11:25:00,55.89,55.91,55.87,55.88,42789.0,46.6004,46.6171,46.5837,46.5921,42789.0
2015-06-23 11:30:00,55.88,55.93,55.87,55.92,54064.0,46.5921,46.6337,46.5837,46.6254,54064.0
2015-06-23 11:35:00,55.91,55.95,55.9,55.9,31447.0,46.6171,46.6504,46.6087,46.6087,31447.0
2015-06-23 11:40:00,55.9,55.92,55.9,55.9,13868.0,46.6087,46.6254,46.6087,46.6087,13868.0
2015-06-23 11:45:00,55.9,55.95,55.9,55.94,41451.0,46.6087,46.6504,46.6087,46.6421,41451.0
2015-06-23 11:50:00,55.95,55.95,55.93,55.94,18093.0,46.6504,46.6504,46.6337,46.6421,18093.0
2015-06-23 11:55:00,55.94,55.94,55.91,55.91,20583.0,46.6421,46.6421,46.6171,46.6171,20583.0
2015-06-23 12:00:00,55.91,55.92,55.88,55.89,28437.0,46.6171,46.6254,46.5921,46.6004,28437.0
2015-06-23 12:05:00,55.89,55.89,55.84,55.86,24658.0,46.6004,46.6004,46.5587,46.5754,24658.0
2015-06-23 12:10:00,55.85,55.88,55.85,55.87,109108.0,46.567,46.5921,46.567,46.5837,109108.0
2015-06-23 12:15:00,55.88,55.9,55.87,55.89,12280.0,46.5921,46.6087,46.5837,46.6004,12280.0
2015-06-23 12:20:00,55.89,55.9,55.86,55.87,42746.0,46.6004,46.6087,46.5754,46.5837,42746.0
2015-06-23 12:25:00,55.87,55.9,55.87,55.89,10328.0,46.5837,46.6087,46.5837,46.6004,10328.0
2015-06-23 12:30:00,55.89,55.9,55.88,55.89,6288.0,46.6004,46.6087,46.5921,46.6004,6288.0
2015-06-23 12:35:00,55.89,55.92,55.88,55.89,12916.0,46.6004,46.6254,46.5921,46.6004,12916.0
2015-06-23 12:40:00,55.88,55.9,55.87,55.88,24532.0,46.5921,46.6087,46.5837,46.5921,24532.0
2015-06-23 12:45:00,55.88,55.9,55.88,55.89,39131.0,46.5921,46.6087,46.5921,46.6004,39131.0
2015-06-23 12:50:00,55.89,55.9,55.87,55.88,13390.0,46.6004,46.6087,46.5837,46.5921,13390.0
2015-06-23 12:55:00,55.88,55.88,55.86,55.87,13433.0,46.5921,46.5921,46.5754,46.5837,13433.0
2015-06-23 13:00:00,55.88,55.88,55.86,55.87,10230.0,46.5921,46.5921,46.5754,46.5837,10230.0
2015-06-23 13:05:00,55.87,55.87,55.84,55.86,21115.0,46.5837,46.5837,46.5587,46.5754,21115.0
2015-06-23 13:10:00,55.87,55.88,55.86,55.87,10803.0,46.5837,46.5921,46.5754,46.5837,10803.0
2015-06-23 13:15:00,55.87,55.9,55.87,55.89,12346.0,46.5837,46.6087,46.5837,46.6004,12346.0
2015-06-23 13:20:00,55.88,55.9,55.88,55.88,16666.0,46.5921,46.6087,46.5921,46.5921,16666.0
2015-06-23 13:25:00,55.88,55.89,55.87,55.88,16666.0,46.5921,46.6004,46.5837,46.5921,16666.0
2015-06-23 13:30:00,55.88,55.89,55.87,55.89,7893.0,46.5921,46.6004,46.5837,46.6004,7893.0
2015-06-23 13:35:00,55.88,55.9,55.87,55.89,39205.0,46.5921,46.6087,46.5837,46.6004,39205.0
2015-06-23 13:40:00,55.89,55.91,55.89,55.9,25139.0,46.6004,46.6171,46.6004,46.6087,25139.0
2015-06-23 13:45:00,55.9,55.91,55.88,55.88,28395.0,46.6087,46.6171,46.5921,46.5921,28395.0
2015-06-23 13:50:00,55.88,55.9,55.88,55.89,20390.0,46.5921,46.6087,46.5921,46.6004,20390.0
2015-06-23 13:55:00,55.89,55.9,55.88,55.89,7347.0,46.6004,46.6087,46.5921,46.6004,7347.0
2015-06-23 14:00:00,55.89,55.9,55.89,55.9,15288.0,46.6004,46.6087,46.6004,46.6087,15288.0
2015-06-23 14:05:00,55.89,55.9,55.87,55.88,68727.0,46.6004,46.6087,46.5837,46.5921,68727.0
2015-06-23 14:10:00,55.88,55.89,55.87,55.88,45782.0,46.5921,46.6004,46.5837,46.5921,45782.0
2015-06-23 14:15:00,55.88,55.9,55.88,55.88,32300.0,46.5921,46.6087,46.5921,46.5921,32300.0
2015-06-23 14:20:00,55.88,55.89,55.87,55.89,48695.0,46.5921,46.6004,46.5837,46.6004,48695.0
2015-06-23 14:25:00,55.89,55.89,55.87,55.88,20216.0,46.6004,46.6004,46.5837,46.5921,20216.0
2015-06-23 14:30:00,55.88,55.88,55.87,55.88,12707.0,46.5921,46.5921,46.5837,46.5921,12707.0
2015-06-23 14:35:00,55.88,55.93,55.86,55.92,66921.0,46.5921,46.6337,46.5754,46.6254,66921.0
2015-06-23 14:40:00,55.92,55.95,55.91,55.94,35245.0,46.6254,46.6504,46.6171,46.6421,35245.0
2015-06-23 14:45:00,55.94,55.95,55.92,55.92,13687.0,46.6421,46.6504,46.6254,46.6254,13687.0
2015-06-23 14:50:00,55.93,55.95,55.92,55.94,298524.0,46.6337,46.6504,46.6254,46.6421,298524.0
2015-06-23 14:55:00,55.94,55.94,55.93,55.93,7300.0,46.6421,46.6421,46.6337,46.6337,7300.0
2015-06-23 15:00:00,55.93,55.94,55.91,55.91,37786.0,46.6337,46.6421,46.6171,46.6171,37786.0
2015-06-23 15:05:00,55.91,55.91,55.89,55.91,38649.0,46.6171,46.6171,46.6004,46.6171,38649.0
2015-06-23 15:10:00,55.91,55.92,55.89,55.91,56544.0,46.6171,46.6254,46.6004,46.6171,56544.0
2015-06-23 15:15:00,55.91,55.92,55.9,55.92,13479.0,46.6171,46.6254,46.6087,46.6254,13479.0
2015-06-23 15:20:00,55.91,55.93,55.91,55.93,32399.0,46.6171,46.6337,46.6171,46.6337,32399.0
2015-06-23 15:25:00,55.92,55.93,55.91,55.93,31033.0,46.6254,46.6337,46.6171,46.6337,31033.0
2015-06-23 15:30:00,55.92,55.96,55.92,55.94,67950.0,46.6254,46.6588,46.6254,46.6421,67950.0
2015-06-23 15:35:00,55.94,55.96,55.91,55.92,78324.0,46.6421,46.6588,46.6171,46.6254,78324.0
2015-06-23 15:40:00,55.93,55.94,55.91,55.91,50451.0,46.6337,46.6421,46.6171,46.6171,50451.0
2015-06-23 15:45:00,55.92,55.94,55.91,55.93,92666.0,46.6254,46.6421,46.6171,46.6337,92666.0
2015-06-23 15:50:00,55.93,55.93,55.92,55.93,158009.0,46.6337,46.6337,46.6254,46.6337,158009.0
2015-06-23 15:55:00,55.92,55.93,55.9,55.93,322455.0,46.6254,46.6337,46.6087,46.6337,322455.0
2015-06-24 09:30:00,55.8,55.86,55.76,55.81,225620.0,46.5254,46.5754,46.492,46.5337,225620.0
2015-06-24 09:35:00,55.81,55.87,55.81,55.83,135813.0,46.5337,46.5837,46.5337,46.5504,135813.0
2015-06-24 09:40:00,55.84,55.87,55.8,55.87,71831.0,46.5587,46.5837,46.5254,46.5837,71831.0
2015-06-24 09:45:00,55.88,55.89,55.82,55.84,57939.0,46.5921,46.6004,46.542,46.5587,57939.0
2015-06-24 09:50:00,55.84,55.86,55.8,55.81,21867.0,46.5587,46.5754,46.5254,46.5337,21867.0
2015-06-24 09:55:00,55.8,55.83,55.79,55.81,23203.0,46.5254,46.5504,46.517,46.5337,23203.0
2015-06-24 10:00:00,55.81,55.81,55.78,55.79,38614.0,46.5337,46.5337,46.5087,46.517,38614.0
2015-06-24 10:05:00,55.78,55.79,55.73,55.77,55313.0,46.5087,46.517,46.467,46.5003,55313.0
2015-06-24 10:10:00,55.76,55.77,55.74,55.77,16001.0,46.492,46.5003,46.4753,46.5003,16001.0
2015-06-24 10:15:00,55.77,55.77,55.71,55.73,32469.0,46.5003,46.5003,46.4503,46.467,32469.0
2015-06-24 10:20:00,55.74,55.76,55.72,55.73,14680.0,46.4753,46.492,46.4587,46.467,14680.0
2015-06-24 10:25:00,55.73,55.81,55.72,55.8,52508.0,46.467,46.5337,46.4587,46.5254,52508.0
2015-06-24 10:30:00,55.81,55.83,55.79,55.79,65272.0,46.5337,46.5504,46.517,46.517,65272.0
2015-06-24 10:35:00,55.79,55.81,55.78,55.78,12953.0,46.517,46.5337,46.5087,46.5087,12953.0
2015-06-24 10:40:00,55.79,55.81,55.78,55.78,22681.0,46.517,46.5337,46.5087,46.5087,22681.0
2015-06-24 10:45:00,55.78,55.78,55.74,55.74,577329.0,46.5087,46.5087,46.4753,46.4753,577329.0
2015-06-24 10:50:00,55.75,55.75,55.73,55.74,29309.0,46.4837,46.4837,46.467,46.4753,29309.0
2015-06-24 10:55:00,55.73,55.75,55.72,55.74,19373.0,46.467,46.4837,46.4587,46.4753,19373.0
2015-06-24 11:00:00,55.73,55.73,55.69,55.7,30260.0,46.467,46.467,46.4336,46.442,30260.0
2015-06-24 11:05:00,55.71,55.72,55.69,55.72,9723.0,46.4503,46.4587,46.4336,46.4587,9723.0
2015-06-24 11:10:00,55.71,55.72,55.69,55.69,24597.0,46.4503,46.4587,46.4336,46.4336,24597.0
2015-06-24 11:15:00,55.68,55.7,55.65,55.7,12200.0,46.4253,46.442,46.4003,46.442,12200.0
2015-06-24 11:20:00,55.69,55.7,55.68,55.68,43004.0,46.4336,46.442,46.4253,46.4253,43004.0
2015-06-24 11:25:00,55.68,55.71,55.68,55.71,12471.0,46.4253,46.4503,46.4253,46.4503,12471.0
2015-06-24 11:30:00,55.7,55.7,55.67,55.68,8564.0,46.442,46.442,46.417,46.4253,8564.0
2015-06-24 11:35:00,55.68,55.7,55.67,55.68,9004.0,46.4253,46.442,46.417,46.4253,9004.0
2015-06-24 11:40:00,55.67,55.71,55.65,55.7,57194.0,46.417,46.4503,46.4003,46.442,57194.0
2015-06-24 11:45:00,55.7,55.7,55.68,55.69,12095.0,46.442,46.442,46.4253,46.4336,12095.0
2015-06-24 11:50:00,55.69,55.69,55.65,55.66,16614.0,46.4336,46.4336,46.4003,46.4086,16614.0
2015-06-24 11:55:00,55.66,55.68,55.64,55.65,46414.0,46.4086,46.4253,46.3919,46.4003,46414.0
2015-06-24 12:00:00,55.65,55.65,55.58,55.58,65503.0,46.4003,46.4003,46.3419,46.3419,65503.0
2015-06-24 12:05:00,55.58,55.61,55.58,55.6,28054.0,46.3419,46.3669,46.3419,46.3586,28054.0
2015-06-24 12:10:00,55.59,55.64,55.56,55.62,75097.0,46.3503,46.3919,46.3252,46.3753,75097.0
2015-06-24 12:15:00,55.62,55.63,55.61,55.63,12344.0,46.3753,46.3836,46.3669,46.3836,12344.0
2015-06-24 12:20:00,55.62,55.63,55.58,55.61,29707.0,46.3753,46.3836,46.3419,46.3669,29707.0
2015-06-24 12:25:00,55.6,55.61,55.56,55.57,10475.0,46.3586,46.3669,46.3252,46.3336,10475.0
2015-06-24 12:30:00,55.56,55.59,55.55,55.58,24785.0,46.3252,46.3503,46.3169,46.3419,24785.0
2015-06-24 12:35:00,55.58,55.58,55.57,55.58,48164.0,46.3419,46.3419,46.3336,46.3419,48164.0
2015-06-24 12:40:00,55.57,55.57,55.55,55.55,13456.0,46.3336,46.3336,46.3169,46.3169,13456.0
2015-06-24 12:45:00,55.55,55.57,55.53,55.54,24064.0,46.3169,46.3336,46.3002,46.3086,24064.0
2015-06-24 12:50:00,55.54,55.54,55.5,55.51,45537.0,46.3086,46.3086,46.2752,46.2836,45537.0
2015-06-24 12:55:00,55.51,55.52,55.5,55.51,8475.0,46.2836,46.2919,46.2752,46.2836,8475.0
2015-06-24 13:00:00,55.51,55.52,55.5,55.52,114440.0,46.2836,46.2919,46.2752,46.2919,114440.0
2015-06-24 13:05:00,55.51,55.52,55.5,55.51,33656.0,46.2836,46.2919,46.2752,46.2836,33656.0
2015-06-24 13:10:00,55.51,55.51,55.49,55.49,29906.0,46.2836,46.2836,46.2669,46.2669,29906.0
2015-06-24 13:15:00,55.49,55.49,55.46,55.46,14200.0,46.2669,46.2669,46.2419,46.2419,14200.0
2015-06-24 13:20:00,55.47,55.48,55.43,55.43,36629.0,46.2502,46.2585,46.2169,46.2169,36629.0
2015-06-24 13:25:00,55.43,55.44,55.39,55.41,55887.0,46.2169,46.2252,46.1835,46.2002,55887.0
2015-06-24 13:30:00,55.41,55.44,55.39,55.44,56933.0,46.2002,46.2252,46.1835,46.2252,56933.0
2015-06-24 13:35:00,55.42,55.44,55.41,55.43,22379.0,46.2085,46.2252,46.2002,46.2169,22379.0
2015-06-24 13:40:00,55.43,55.43,55.4,55.43,28001.0,46.2169,46.2169,46.1918,46.2169,28001.0
2015-06-24 13:45:00,55.42,55.44,55.41,55.43,20144.0,46.2085,46.2252,46.2002,46.2169,20144.0
2015-06-24 13:50:00,55.43,55.43,55.4,55.42,18993.0,46.2169,46.2169,46.1918,46.2085,18993.0
2015-06-24 13:55:00,55.42,55.45,55.41,55.45,14754.0,46.2085,46.2335,46.2002,46.2335,14754.0
2015-06-24 14:00:00,55.45,55.45,55.43,55.45,35939.0,46.2335,46.2335,46.2169,46.2335,35939.0
2015-06-24 14:05:00,55.45,55.46,55.43,55.44,13936.0,46.2335,46.2419,46.2169,46.2252,13936.0
2015-06-24 14:10:00,55.44,55.45,55.42,55.43,44380.0,46.2252,46.2335,46.2085,46.2169,44380.0
2015-06-24 14:15:00,55.43,55.43,55.4,55.4,33911.0,46.2169,46.2169,46.1918,46.1918,33911.0
2015-06-24 14:20:00,55.41,55.42,55.4,55.42,35809.0,46.2002,46.2085,46.1918,46.2085,35809.0
2015-06-24 14:25:00,55.41,55.43,55.41,55.43,12110.0,46.2002,46.2169,46.2002,46.2169,12110.0
2015-06-24 14:30:00,55.42,55.44,55.41,55.44,35840.0,46.2085,46.2252,46.2002,46.2252,35840.0
2015-06-24 14:35:00,55.43,55.47,55.42,55.46,48495.0,46.2169,46.2502,46.2085,46.2419,48495.0
2015-06-24 14:40:00,55.46,55.47,55.45,55.46,8619.0,46.2419,46.2502,46.2335,46.2419,8619.0
2015-06-24 14:45:00,55.45,55.46,55.45,55.46,14024.0,46.2335,46.2419,46.2335,46.2419,14024.0
2015-06-24 14:50:00,55.47,55.52,55.46,55.51,230870.0,46.2502,46.2919,46.2419,46.2836,230870.0
2015-06-24 14:55:00,55.5,55.52,55.49,55.49,122204.0,46.2752,46.2919,46.2669,46.2669,122204.0
2015-06-24 15:00:00,55.49,55.5,55.46,55.48,75804.0,46.2669,46.2752,46.2419,46.2585,75804.0
2015-06-24 15:05:00,55.48,55.48,55.43,55.45,53109.0,46.2585,46.2585,46.2169,46.2335,53109.0
2015-06-24 15:10:00,55.44,55.47,55.43,55.47,587397.0,46.2252,46.2502,46.2169,46.2502,587397.0
2015-06-24 15:15:00,55.47,55.47,55.45,55.46,57613.0,46.2502,46.2502,46.2335,46.2419,57613.0
2015-06-24 15:20:00,55.47,55.49,55.44,55.48,145010.0,46.2502,46.2669,46.2252,46.2585,145010.0
2015-06-24 15:25:00,55.48,55.52,55.48,55.51,55822.0,46.2585,46.2919,46.2585,46.2836,55822.0
2015-06-24 15:30:00,55.51,55.52,55.5,55.52,95158.0,46.2836,46.2919,46.2752,46.2919,95158.0
2015-06-24 15:35:00,55.51,55.52,55.45,55.45,285150.0,46.2836,46.2919,46.2335,46.2335,285150.0
2015-06-24 15:40:00,55.46,55.47,55.44,55.47,221701.0,46.2419,46.2502,46.2252,46.2502,221701.0
2015-06-24 15:45:00,55.46,55.47,55.42,55.42,132138.0,46.2419,46.2502,46.2085,46.2085,132138.0
2015-06-24 15:50:00,55.42,55.45,55.41,55.44,224557.0,46.2085,46.2335,46.2002,46.2252,224557.0
2015-06-24 15:55:00,55.44,55.45,55.4,55.4,459329.0,46.2252,46.2335,46.1918,46.1918,459329.0
2015-06-25 09:30:00,55.35,55.57,55.35,55.51,188476.0,46.1502,46.3336,46.1502,46.2836,188476.0
2015-06-25 09:35:00,55.5,55.52,55.32,55.33,181465.0,46.2752,46.2919,46.1251,46.1335,181465.0
2015-06-25 09:40:00,55.33,55.34,55.21,55.27,673215.0,46.1335,46.1418,46.0334,46.0834,673215.0
2015-06-25 09:45:00,55.28,55.32,55.24,55.3,246207.0,46.0918,46.1251,46.0584,46.1085,246207.0
2015-06-25 09:50:00,55.3,55.33,55.26,55.28,182774.0,46.1085,46.1335,46.0751,46.0918,182774.0
2015-06-25 09:55:00,55.29,55.31,55.27,55.3,54409.0,46.1001,46.1168,46.0834,46.1085,54409.0
2015-06-25 10:00:00,55.3,55.33,55.27,55.28,111451.0,46.1085,46.1335,46.0834,46.0918,111451.0
2015-06-25 10:05:00,55.28,55.28,55.25,55.27,138106.0,46.0918,46.0918,46.0668,46.0834,138106.0
2015-06-25 10:10:00,55.27,55.32,55.27,55.3,111122.0,46.0834,46.1251,46.0834,46.1085,111122.0
2015-06-25 10:15:00,55.31,55.31,55.25,55.29,127961.0,46.1168,46.1168,46.0668,46.1001,127961.0
2015-06-25 10:20:00,55.3,55.31,55.28,55.29,66813.0,46.1085,46.1168,46.0918,46.1001,66813.0
2015-06-25 10:25:00,55.28,55.31,55.27,55.28,114845.0,46.0918,46.1168,46.0834,46.0918,114845.0
2015-06-25 10:30:00,55.28,55.29,55.23,55.25,134650.0,46.0918,46.1001,46.0501,46.0668,134650.0
2015-06-25 10:35:00,55.25,55.25,55.23,55.24,26799.0,46.0668,46.0668,46.0501,46.0584,26799.0
2015-06-25 10:40:00,55.25,55.27,55.23,55.26,32938.0,46.0668,46.0834,46.0501,46.0751,32938.0
2015-06-25 10:45:00,55.25,55.27,55.24,55.27,26845.0,46.0668,46.0834,46.0584,46.0834,26845.0
2015-06-25 10:50:00,55.28,55.29,55.25,55.27,22082.0,46.0918,46.1001,46.0668,46.0834,22082.0
2015-06-25 10:55:00,55.28,55.29,55.26,55.29,31759.0,46.0918,46.1001,46.0751,46.1001,31759.0
2015-06-25 11:00:00,55.29,55.34,55.29,55.32,77490.0,46.1001,46.1418,46.1001,46.1251,77490.0
2015-06-25 11:05:00,55.32,55.35,55.32,55.35,96660.0,46.1251,46.1502,46.1251,46.1502,96660.0
2015-06-25 11:10:00,55.35,55.37,55.32,55.33,184410.0,46.1502,46.1668,46.1251,46.1335,184410.0
2015-06-25 11:15:00,55.34,55.35,55.31,55.32,26276.0,46.1418,46.1502,46.1168,46.1251,26276.0
2015-06-25 11:20:00,55.33,55.34,55.31,55.33,15944.0,46.1335,46.1418,46.1168,46.1335,15944.0
2015-06-25 11:25:00,55.32,55.33,55.29,55.3,22043.0,46.1251,46.1335,46.1001,46.1085,22043.0
2015-06-25 11:30:00,55.3,55.32,55.3,55.3,25884.0,46.1085,46.1251,46.1085,46.1085,25884.0
2015-06-25 11:35:00,55.3,55.31,55.28,55.3,23711.0,46.1085,46.1168,46.0918,46.1085,23711.0
2015-06-25 11:40:00,55.3,55.3,55.26,55.26,34380.0,46.1085,46.1085,46.0751,46.0751,34380.0
2015-06-25 11:45:00,55.27,55.27,55.25,55.25,14920.0,46.0834,46.0834,46.0668,46.0668,14920.0
2015-06-25 11:50:00,55.26,55.3,55.25,55.3,101715.0,46.0751,46.1085,46.0668,46.1085,101715.0
2015-06-25 11:55:00,55.3,55.32,55.29,55.29,16311.0,46.1085,46.1251,46.1001,46.1001,16311.0
2015-06-25 12:00:00,55.29,55.3,55.25,55.26,23332.0,46.1001,46.1085,46.0668,46.0751,23332.0
2015-06-25 12:05:00,55.27,55.28,55.26,55.27,33793.0,46.0834,46.0918,46.0751,46.0834,33793.0
2015-06-25 12:10:00,55.27,55.27,55.24,55.25,30124.0,46.0834,46.0834,46.0584,46.0668,30124.0
2015-06-25 12:15:00,55.25,55.27,55.24,55.26,59355.0,46.0668,46.0834,46.0584,46.0751,59355.0
2015-06-25 12:20:00,55.25,55.25,55.22,55.24,18784.0,46.0668,46.0668,46.0418,46.0584,18784.0
2015-06-25 12:25:00,55.23,55.24,55.19,55.2,37006.0,46.0501,46.0584,46.0167,46.0251,37006.0
2015-06-25 12:30:00,55.2,55.23,55.19,55.22,26255.0,46.0251,46.0501,46.0167,46.0418,26255.0
2015-06-25 12:35:00,55.22,55.22,55.2,55.21,20613.0,46.0418,46.0418,46.0251,46.0334,20613.0
2015-06-25 12:40:00,55.21,55.21,55.17,55.19,54194.0,46.0334,46.0334,46.0001,46.0167,54194.0
2015-06-25 12:45:00,55.18,55.21,55.18,55.21,58055.0,46.0084,46.0334,46.0084,46.0334,58055.0
2015-06-25 12:50:00,55.22,55.23,55.21,55.23,27476.0,46.0418,46.0501,46.0334,46.0501,27476.0
2015-06-25 12:55:00,55.22,55.23,55.21,55.23,32277.0,46.0418,46.0501,46.0334,46.0501,32277.0
2015-06-25 13:00:00,55.22,55.23,55.2,55.22,31738.0,46.0418,46.0501,46.0251,46.0418,31738.0
2015-06-25 13:05:00,55.22,55.23,55.21,55.22,26803.0,46.0418,46.0501,46.0334,46.0418,26803.0
2015-06-25 13:10:00,55.23,55.25,55.22,55.23,39932.0,46.0501,46.0668,46.0418,46.0501,39932.0
2015-06-25 13:15:00,55.23,55.24,55.22,55.24,18755.0,46.0501,46.0584,46.0418,46.0584,18755.0
2015-06-25 13:20:00,55.23,55.24,55.2,55.21,26154.0,46.0501,46.0584,46.0251,46.0334,26154.0
2015-06-25 13:25:00,55.22,55.22,55.2,55.2,40687.0,46.0418,46.0418,46.0251,46.0251,40687.0
2015-06-25 13:30:00,55.2,55.21,55.18,55.18,39959.0,46.0251,46.0334,46.0084,46.0084,39959.0
2015-06-25 13:35:00,55.18,55.19,55.17,55.19,33795.0,46.0084,46.0167,46.0001,46.0167,33795.0
2015-06-25 13:40:00,55.18,55.18,55.16,55.17,28656.0,46.0084,46.0084,45.9917,46.0001,28656.0
2015-06-25 13:45:00,55.16,55.19,55.16,55.19,12640.0,45.9917,46.0167,45.9917,46.0167,12640.0
2015-06-25 13:50:00,55.19,55.19,55.17,55.18,19971.0,46.0167,46.0167,46.0001,46.0084,19971.0
2015-06-25 13:55:00,55.18,55.2,55.17,55.2,56864.0,46.0084,46.0251,46.0001,46.0251,56864.0
2015-06-25 14:00:00,55.19,55.19,55.14,55.15,67263.0,46.0167,46.0167,45.9751,45.9834,67263.0
2015-06-25 14:05:00,55.15,55.15,55.11,55.12,38320.0,45.9834,45.9834,45.95,45.9584,38320.0
2015-06-25 14:10:00,55.12,55.12,55.06,55.08,156430.0,45.9584,45.9584,45.9084,45.925,156430.0
2015-06-25 14:15:00,55.08,55.1,55.07,55.1,30838.0,45.925,45.9417,45.9167,45.9417,30838.0
2015-06-25 14:20:00,55.1,55.1,55.03,55.05,43438.0,45.9417,45.9417,45.8833,45.9,43438.0
2015-06-25 14:25:00,55.05,55.05,54.99,55.01,104148.0,45.9,45.9,45.85,45.8667,104148.0
2015-06-25 14:30:00,55.0,55.03,54.99,55.02,36250.0,45.8583,45.8833,45.85,45.875,36250.0
2015-06-25 14:35:00,55.03,55.06,55.02,55.06,32135.0,45.8833,45.9084,45.875,45.9084,32135.0
2015-06-25 14:40:00,55.05,55.07,55.04,55.06,33357.0,45.9,45.9167,45.8917,45.9084,33357.0
2015-06-25 14:45:00,55.06,55.07,55.02,55.04,131639.0,45.9084,45.9167,45.875,45.8917,131639.0
2015-06-25 14:50:00,55.04,55.04,55.01,55.03,50349.0,45.8917,45.8917,45.8667,45.8833,50349.0
2015-06-25 14:55:00,55.03,55.06,55.01,55.05,67531.0,45.8833,45.9084,45.8667,45.9,67531.0
2015-06-25 15:00:00,55.06,55.1,55.04,55.1,71420.0,45.9084,45.9417,45.8917,45.9417,71420.0
2015-06-25 15:05:00,55.1,55.14,55.1,55.14,143771.0,45.9417,45.9751,45.9417,45.9751,143771.0
2015-06-25 15:10:00,55.13,55.13,55.09,55.1,64056.0,45.9667,45.9667,45.9334,45.9417,64056.0
2015-06-25 15:15:00,55.11,55.12,55.07,55.09,85149.0,45.95,45.9584,45.9167,45.9334,85149.0
2015-06-25 15:20:00,55.09,55.11,55.08,55.11,103110.0,45.9334,45.95,45.925,45.95,103110.0
2015-06-25 15:25:00,55.1,55.11,55.08,55.09,81355.0,45.9417,45.95,45.925,45.9334,81355.0
2015-06-25 15:30:00,55.09,55.09,55.04,55.04,123634.0,45.9334,45.9334,45.8917,45.8917,123634.0
2015-06-25 15:35:00,55.04,55.05,55.02,55.03,132802.0,45.8917,45.9,45.875,45.8833,132802.0
2015-06-25 15:40:00,55.03,55.04,54.98,55.01,209529.0,45.8833,45.8917,45.8416,45.8667,209529.0
2015-06-25 15:45:00,55.01,55.04,55.0,55.01,208593.0,45.8667,45.8917,45.8583,45.8667,208593.0
2015-06-25 15:50:00,55.0,55.01,54.98,55.0,316601.0,45.8583,45.8667,45.8416,45.8583,316601.0
2015-06-25 15:55:00,55.0,55.01,54.96,54.97,436203.0,45.8583,45.8667,45.825,45.8333,436203.0
2015-06-26 09:30:00,55.13,55.15,55.02,55.07,123582.0,45.9667,45.9834,45.875,45.9167,123582.0
2015-06-26 09:35:00,55.07,55.07,54.95,55.01,166666.0,45.9167,45.9167,45.8166,45.8667,166666.0
2015-06-26 09:40:00,55.01,55.11,54.99,55.11,180031.0,45.8667,45.95,45.85,45.95,180031.0
2015-06-26 09:45:00,55.11,55.11,55.05,55.08,75849.0,45.95,45.95,45.9,45.925,75849.0
2015-06-26 09:50:00,55.07,55.1,55.05,55.09,44032.0,45.9167,45.9417,45.9,45.9334,44032.0
2015-06-26 09:55:00,55.1,55.19,55.1,55.15,143266.0,45.9417,46.0167,45.9417,45.9834,143266.0
2015-06-26 10:00:00,55.15,55.21,55.15,55.18,305104.0,45.9834,46.0334,45.9834,46.0084,305104.0
2015-06-26 10:05:00,55.18,55.2,55.15,55.2,108415.0,46.0084,46.0251,45.9834,46.0251,108415.0
2015-06-26 10:10:00,55.2,55.2,55.13,55.18,64451.0,46.0251,46.0251,45.9667,46.0084,64451.0
2015-06-26 10:15:00,55.18,55.21,55.16,55.18,61423.0,46.0084,46.0334,45.9917,46.0084,61423.0
2015-06-26 10:20:00,55.18,55.19,55.1,55.12,110413.0,46.0084,46.0167,45.9417,45.9584,110413.0
2015-06-26 10:25:00,55.12,55.23,55.12,55.23,54623.0,45.9584,46.0501,45.9584,46.0501,54623.0
2015-06-26 10:30:00,55.23,55.23,55.18,55.19,48270.0,46.0501,46.0501,46.0084,46.0167,48270.0
2015-06-26 10:35:00,55.19,55.23,55.18,55.22,106006.0,46.0167,46.0501,46.0084,46.0418,106006.0
2015-06-26 10:40:00,55.22,55.24,55.17,55.18,53583.0,46.0418,46.0584,46.0001,46.0084,53583.0
2015-06-26 10:45:00,55.17,55.2,55.16,55.16,41099.0,46.0001,46.0251,45.9917,45.9917,41099.0
2015-06-26 10:50:00,55.17,55.19,55.16,55.17,45686.0,46.0001,46.0167,45.9917,46.0001,45686.0
2015-06-26 10:55:00,55.17,55.18,55.07,55.09,115157.0,46.0001,46.0084,45.9167,45.9334,115157.0
2015-06-26 11:00:00,55.09,55.16,55.08,55.15,71311.0,45.9334,45.9917,45.925,45.9834,71311.0
2015-06-26 11:05:00,55.16,55.2,55.13,55.2,40930.0,45.9917,46.0251,45.9667,46.0251,40930.0
2015-06-26 11:10:00,55.19,55.22,55.18,55.22,30323.0,46.0167,46.0418,46.0084,46.0418,30323.0
2015-06-26 11:15:00,55.22,55.23,55.21,55.21,26131.0,46.0418,46.0501,46.0334,46.0334,26131.0
2015-06-26 11:20:00,55.22,55.22,55.19,55.21,22322.0,46.0418,46.0418,46.0167,46.0334,22322.0
2015-06-26 11:25:00,55.21,55.24,55.2,55.22,37225.0,46.0334,46.0584,46.0251,46.0418,37225.0
2015-06-26 11:30:00,55.22,55.24,55.18,55.19,24513.0,46.0418,46.0584,46.0084,46.0167,24513.0
2015-06-26 11:35:00,55.19,55.2,55.18,55.19,22385.0,46.0167,46.0251,46.0084,46.0167,22385.0
2015-06-26 11:40:00,55.19,55.2,55.15,55.18,150457.0,46.0167,46.0251,45.9834,46.0084,150457.0
2015-06-26 11:45:00,55.17,55.2,55.16,55.18,35750.0,46.0001,46.0251,45.9917,46.0084,35750.0
2015-06-26 11:50:00,55.18,55.19,55.14,55.16,112165.0,46.0084,46.0167,45.9751,45.9917,112165.0
2015-06-26 11:55:00,55.15,55.15,55.13,55.14,13147.0,45.9834,45.9834,45.9667,45.9751,13147.0
2015-06-26 12:00:00,55.14,55.18,55.13,55.17,79327.0,45.9751,46.0084,45.9667,46.0001,79327.0
2015-06-26 12:05:00,55.17,55.19,55.16,55.17,35921.0,46.0001,46.0167,45.9917,46.0001,35921.0
2015-06-26 12:10:00,55.18,55.19,55.16,55.18,15938.0,46.0084,46.0167,45.9917,46.0084,15938.0
2015-06-26 12:15:00,55.18,55.21,55.16,55.21,65140.0,46.0084,46.0334,45.9917,46.0334,65140.0
2015-06-26 12:20:00,55.2,55.21,55.16,55.16,17646.0,46.0251,46.0334,45.9917,45.9917,17646.0
2015-06-26 12:25:00,55.16,55.18,55.16,55.18,25223.0,45.9917,46.0084,45.9917,46.0084,25223.0
2015-06-26 12:30:00,55.19,55.19,55.12,55.13,34487.0,46.0167,46.0167,45.9584,45.9667,34487.0
2015-06-26 12:35:00,55.14,55.15,55.11,55.11,37782.0,45.9751,45.9834,45.95,45.95,37782.0
2015-06-26 12:40:00,55.12,55.14,55.1,55.11,110439.0,45.9584,45.9751,45.9417,45.95,110439.0
2015-06-26 12:45:00,55.11,55.14,55.09,55.1,41111.0,45.95,45.9751,45.9334,45.9417,41111.0
2015-06-26 12:50:00,55.1,55.12,55.07,55.07,36377.0,45.9417,45.9584,45.9167,45.9167,36377.0
2015-06-26 12:55:00,55.06,55.07,55.02,55.03,57267.0,45.9084,45.9167,45.875,45.8833,57267.0
2015-06-26 13:00:00,55.03,55.08,55.0,55.05,57494.0,45.8833,45.925,45.8583,45.9,57494.0
2015-06-26 13:05:00,55.06,55.06,55.03,55.04,39247.0,45.9084,45.9084,45.8833,45.8917,39247.0
2015-06-26 13:10:00,55.03,55.04,54.99,54.99,92967.0,45.8833,45.8917,45.85,45.85,92967.0
2015-06-26 13:15:00,54.99,55.03,54.99,55.0,34103.0,45.85,45.8833,45.85,45.8583,34103.0
2015-06-26 13:20:00,54.99,55.0,54.96,54.99,30443.0,45.85,45.8583,45.825,45.85,30443.0
2015-06-26 13:25:00,54.98,55.04,54.98,55.04,26602.0,45.8416,45.8917,45.8416,45.8917,26602.0
2015-06-26 13:30:00,55.03,55.04,55.01,55.04,12820.0,45.8833,45.8917,45.8667,45.8917,12820.0
2015-06-26 13:35:00,55.04,55.06,55.03,55.05,24969.0,45.8917,45.9084,45.8833,45.9,24969.0
2015-06-26 13:40:00,55.05,55.15,55.04,55.12,57787.0,45.9,45.9834,45.8917,45.9584,57787.0
2015-06-26 13:45:00,55.12,55.14,55.1,55.11,27156.0,45.9584,45.9751,45.9417,45.95,27156.0
2015-06-26 13:50:00,55.11,55.13,55.1,55.11,20407.0,45.95,45.9667,45.9417,45.95,20407.0
2015-06-26 13:55:00,55.11,55.13,55.09,55.1,19678.0,45.95,45.9667,45.9334,45.9417,19678.0
2015-06-26 14:00:00,55.1,55.12,55.09,55.1,15262.0,45.9417,45.9584,45.9334,45.9417,15262.0
2015-06-26 14:05:00,55.1,55.1,55.07,55.09,28011.0,45.9417,45.9417,45.9167,45.9334,28011.0
2015-06-26 14:10:00,55.08,55.08,55.04,55.06,23490.0,45.925,45.925,45.8917,45.9084,23490.0
2015-06-26 14:15:00,55.06,55.08,55.03,55.04,82998.0,45.9084,45.925,45.8833,45.8917,82998.0
2015-06-26 14:20:00,55.04,55.07,55.04,55.07,29505.0,45.8917,45.9167,45.8917,45.9167,29505.0
2015-06-26 14:25:00,55.07,55.07,55.03,55.07,25616.0,45.9167,45.9167,45.8833,45.9167,25616.0
2015-06-26 14:30:00,55.06,55.07,55.04,55.06,68375.0,45.9084,45.9167,45.8917,45.9084,68375.0
2015-06-26 14:35:00,55.06,55.08,55.03,55.08,52292.0,45.9084,45.925,45.8833,45.925,52292.0
2015-06-26 14:40:00,55.08,55.08,55.02,55.04,56176.0,45.925,45.925,45.875,45.8917,56176.0
2015-06-26 14:45:00,55.04,55.06,55.01,55.05,54448.0,45.8917,45.9084,45.8667,45.9,54448.0
2015-06-26 14:50:00,55.06,55.08,55.04,55.05,31268.0,45.9084,45.925,45.8917,45.9,31268.0
2015-06-26 14:55:00,55.05,55.07,55.02,55.04,38576.0,45.9,45.9167,45.875,45.8917,38576.0
2015-06-26 15:00:00,55.04,55.09,55.02,55.09,132563.0,45.8917,45.9334,45.875,45.9334,132563.0
2015-06-26 15:05:00,55.09,55.14,55.08,55.13,67304.0,45.9334,45.9751,45.925,45.9667,67304.0
2015-06-26 15:10:00,55.14,55.16,55.1,55.1,34432.0,45.9751,45.9917,45.9417,45.9417,34432.0
2015-06-26 15:15:00,55.11,55.15,55.1,55.14,53804.0,45.95,45.9834,45.9417,45.9751,53804.0
2015-06-26 15:20:00,55.14,55.16,55.09,55.13,103760.0,45.9751,45.9917,45.9334,45.9667,103760.0
2015-06-26 15:25:00,55.13,55.15,55.11,55.14,41171.0,45.9667,45.9834,45.95,45.9751,41171.0
2015-06-26 15:30:00,55.13,55.15,55.11,55.14,98353.0,45.9667,45.9834,45.95,45.9751,98353.0
2015-06-26 15:35:00,55.14,55.14,55.06,55.07,126426.0,45.9751,45.9751,45.9084,45.9167,126426.0
2015-06-26 15:40:00,55.07,55.08,55.05,55.08,39709.0,45.9167,45.925,45.9,45.925,39709.0
2015-06-26 15:45:00,55.08,55.1,55.05,55.05,148837.0,45.925,45.9417,45.9,45.9,148837.0
2015-06-26 15:50:00,55.06,55.08,55.05,55.08,392231.0,45.9084,45.925,45.9,45.925,392231.0
2015-06-26 15:55:00,55.08,55.11,55.06,55.08,696879.0,45.925,45.95,45.9084,45.925,696879.0
2015-06-29 09:30:00,54.63,54.69,54.54,54.69,295535.0,45.5498,45.5999,45.4748,45.5999,295535.0
2015-06-29 09:35:00,54.69,54.71,54.62,54.67,308671.0,45.5999,45.6165,45.5415,45.5832,308671.0
2015-06-29 09:40:00,54.68,54.77,54.65,54.7,489459.0,45.5915,45.6666,45.5665,45.6082,489459.0
2015-06-29 09:45:00,54.71,54.81,54.7,54.8,138497.0,45.6165,45.6999,45.6082,45.6916,138497.0
2015-06-29 09:50:00,54.8,54.84,54.76,54.78,127753.0,45.6916,45.7249,45.6582,45.6749,127753.0
2015-06-29 09:55:00,54.77,54.77,54.66,54.66,378707.0,45.6666,45.6666,45.5748,45.5748,378707.0
2015-06-29 10:00:00,54.66,54.77,54.66,54.76,166602.0,45.5748,45.6666,45.5748,45.6582,166602.0
2015-06-29 10:05:00,54.77,54.82,54.72,54.75,145577.0,45.6666,45.7082,45.6249,45.6499,145577.0
2015-06-29 10:10:00,54.75,54.75,54.68,54.69,71854.0,45.6499,45.6499,45.5915,45.5999,71854.0
2015-06-29 10:15:00,54.7,54.77,54.64,54.65,96029.0,45.6082,45.6666,45.5582,45.5665,96029.0
2015-06-29 10:20:00,54.65,54.68,54.62,54.66,340647.0,45.5665,45.5915,45.5415,45.5748,340647.0
2015-06-29 10:25:00,54.65,54.65,54.58,54.6,99946.0,45.5665,45.5665,45.5081,45.5248,99946.0
2015-06-29 10:30:00,54.59,54.62,54.56,54.6,237548.0,45.5165,45.5415,45.4915,45.5248,237548.0
2015-06-29 10:35:00,54.61,54.65,54.6,54.63,103696.0,45.5331,45.5665,45.5248,45.5498,103696.0
2015-06-29 10:40:00,54.63,54.64,54.61,54.63,104683.0,45.5498,45.5582,45.5331,45.5498,104683.0
2015-06-29 10:45:00,54.63,54.69,54.61,54.65,267244.0,45.5498,45.5999,45.5331,45.5665,267244.0
2015-06-29 10:50:00,54.64,54.67,54.61,54.63,226098.0,45.5582,45.5832,45.5331,45.5498,226098.0
2015-06-29 10:55:00,54.63,54.63,54.53,54.54,183790.0,45.5498,45.5498,45.4664,45.4748,183790.0
2015-06-29 11:00:00,54.54,54.56,54.5,54.51,187804.0,45.4748,45.4915,45.4414,45.4498,187804.0
2015-06-29 11:05:00,54.51,54.51,54.45,54.46,682218.0,45.4498,45.4498,45.3997,45.4081,682218.0
2015-06-29 11:10:00,54.46,54.48,54.42,54.42,122975.0,45.4081,45.4248,45.3747,45.3747,122975.0
2015-06-29 11:15:00,54.42,54.47,54.42,54.44,98900.0,45.3747,45.4164,45.3747,45.3914,98900.0
2015-06-29 11:20:00,54.44,54.52,54.42,54.51,71569.0,45.3914,45.4581,45.3747,45.4498,71569.0
2015-06-29 11:25:00,54.51,54.51,54.47,54.49,38644.0,45.4498,45.4498,45.4164,45.4331,38644.0
2015-06-29 11:30:00,54.5,54.5,54.46,54.47,39660.0,45.4414,45.4414,45.4081,45.4164,39660.0
2015-06-29 11:35:00,54.47,54.49,54.44,54.44,103389.0,45.4164,45.4331,45.3914,45.3914,103389.0
2015-06-29 11:40:00,54.44,54.46,54.41,54.44,51220.0,45.3914,45.4081,45.3664,45.3914,51220.0
2015-06-29 11:45:00,54.44,54.48,54.43,54.47,64657.0,45.3914,45.4248,45.3831,45.4164,64657.0
2015-06-29 11:50:00,54.47,54.48,54.45,54.48,79231.0,45.4164,45.4248,45.3997,45.4248,79231.0
2015-06-29 11:55:00,54.47,54.51,54.47,54.5,37181.0,45.4164,45.4498,45.4164,45.4414,37181.0
2015-06-29 12:00:00,54.49,54.49,54.44,54.46,46068.0,45.4331,45.4331,45.3914,45.4081,46068.0
2015-06-29 12:05:00,54.47,54.5,54.46,54.5,28019.0,45.4164,45.4414,45.4081,45.4414,28019.0
2015-06-29 12:10:00,54.5,54.5,54.46,54.47,30059.0,45.4414,45.4414,45.4081,45.4164,30059.0
2015-06-29 12:15:00,54.47,54.48,54.41,54.42,75345.0,45.4164,45.4248,45.3664,45.3747,75345.0
2015-06-29 12:20:00,54.42,54.42,54.37,54.38,58662.0,45.3747,45.3747,45.333,45.3414,58662.0
2015-06-29 12:25:00,54.38,54.4,54.35,54.38,74119.0,45.3414,45.3581,45.3164,45.3414,74119.0
2015-06-29 12:30:00,54.38,54.41,54.37,54.37,66936.0,45.3414,45.3664,45.333,45.333,66936.0
2015-06-29 12:35:00,54.38,54.39,54.34,54.35,45394.0,45.3414,45.3497,45.308,45.3164,45394.0
2015-06-29 12:40:00,54.35,54.37,54.33,54.34,44370.0,45.3164,45.333,45.2997,45.308,44370.0
2015-06-29 12:45:00,54.34,54.35,54.31,54.34,43007.0,45.308,45.3164,45.283,45.308,43007.0
2015-06-29 12:50:00,54.33,54.35,54.31,54.32,67292.0,45.2997,45.3164,45.283,45.2913,67292.0
2015-06-29 12:55:00,54.33,54.34,54.3,54.34,36614.0,45.2997,45.308,45.2747,45.308,36614.0
2015-06-29 13:00:00,54.33,54.33,54.28,54.29,69726.0,45.2997,45.2997,45.258,45.2663,69726.0
2015-06-29 13:05:00,54.29,54.31,54.26,54.28,355287.0,45.2663,45.283,45.2413,45.258,355287.0
2015-06-29 13:10:00,54.28,54.28,54.24,54.25,77663.0,45.258,45.258,45.2246,45.233,77663.0
2015-06-29 13:15:00,54.26,54.3,54.25,54.29,20410.0,45.2413,45.2747,45.233,45.2663,20410.0
2015-06-29 13:20:00,54.3,54.34,54.29,54.32,40972.0,45.2747,45.308,45.2663,45.2913,40972.0
2015-06-29 13:25:00,54.31,54.31,54.28,54.28,21224.0,45.283,45.283,45.258,45.258,21224.0
2015-06-29 13:30:00,54.29,54.33,54.28,54.33,64148.0,45.2663,45.2997,45.258,45.2997,64148.0
2015-06-29 13:35:00,54.34,54.35,54.3,54.32,48957.0,45.308,45.3164,45.2747,45.2913,48957.0
2015-06-29 13:40:00,54.32,54.32,54.27,54.28,53646.0,45.2913,45.2913,45.2497,45.258,53646.0
2015-06-29 13:45:00,54.29,54.32,54.28,54.32,21859.0,45.2663,45.2913,45.258,45.2913,21859.0
2015-06-29 13:50:00,54.32,54.32,54.28,54.28,53384.0,45.2913,45.2913,45.258,45.258,53384.0
2015-06-29 13:55:00,54.29,54.3,54.25,54.29,46289.0,45.2663,45.2747,45.233,45.2663,46289.0
2015-06-29 14:00:00,54.29,54.3,54.27,54.28,31584.0,45.2663,45.2747,45.2497,45.258,31584.0
2015-06-29 14:05:00,54.28,54.29,54.25,54.25,45630.0,45.258,45.2663,45.233,45.233,45630.0
2015-06-29 14:10:00,54.25,54.26,54.16,54.17,114160.0,45.233,45.2413,45.1579,45.1663,114160.0
2015-06-29 14:15:00,54.17,54.21,54.17,54.21,112007.0,45.1663,45.1996,45.1663,45.1996,112007.0
2015-06-29 14:20:00,54.21,54.22,54.14,54.16,113749.0,45.1996,45.208,45.1413,45.1579,113749.0
2015-06-29 14:25:00,54.16,54.17,54.12,54.14,118811.0,45.1579,45.1663,45.1246,45.1413,118811.0
2015-06-29 14:30:00,54.14,54.14,54.1,54.11,139132.0,45.1413,45.1413,45.1079,45.1163,139132.0
2015-06-29 14:35:00,54.11,54.18,54.09,54.17,130022.0,45.1163,45.1746,45.0996,45.1663,130022.0
2015-06-29 14:40:00,54.18,54.21,54.15,54.21,66767.0,45.1746,45.1996,45.1496,45.1996,66767.0
2015-06-29 14:45:00,54.2,54.27,54.2,54.23,153736.0,45.1913,45.2497,45.1913,45.2163,153736.0
2015-06-29 14:50:00,54.23,54.24,54.17,54.19,67081.0,45.2163,45.2246,45.1663,45.183,67081.0
2015-06-29 14:55:00,54.18,54.18,54.13,54.14,117578.0,45.1746,45.1746,45.1329,45.1413,117578.0
2015-06-29 15:00:00,54.13,54.17,54.11,54.12,66700.0,45.1329,45.1663,45.1163,45.1246,66700.0
2015-06-29 15:05:00,54.11,54.16,54.11,54.13,114068.0,45.1163,45.1579,45.1163,45.1329,114068.0
2015-06-29 15:10:00,54.12,54.18,54.12,54.13,97034.0,45.1246,45.1746,45.1246,45.1329,97034.0
2015-06-29 15:15:00,54.13,54.17,54.09,54.15,166956.0,45.1329,45.1663,45.0996,45.1496,166956.0
2015-06-29 15:20:00,54.16,54.2,54.12,54.18,107254.0,45.1579,45.1913,45.1246,45.1746,107254.0
2015-06-29 15:25:00,54.18,54.18,54.13,54.13,118884.0,45.1746,45.1746,45.1329,45.1329,118884.0
2015-06-29 15:30:00,54.12,54.17,54.07,54.13,272557.0,45.1246,45.1663,45.0829,45.1329,272557.0
2015-06-29 15:35:00,54.14,54.14,54.09,54.09,187926.0,45.1413,45.1413,45.0996,45.0996,187926.0
2015-06-29 15:40:00,54.08,54.09,54.05,54.05,225220.0,45.0912,45.0996,45.0662,45.0662,225220.0
2015-06-29 15:45:00,54.05,54.1,54.01,54.1,366591.0,45.0662,45.1079,45.0329,45.1079,366591.0
2015-06-29 15:50:00,54.1,54.15,54.09,54.12,450688.0,45.1079,45.1496,45.0996,45.1246,450688.0
2015-06-29 15:55:00,54.12,54.12,54.0,54.04,1099754.0,45.1246,45.1246,45.0245,45.0579,1099754.0
2015-06-30 09:30:00,54.57,54.57,54.45,54.52,419847.0,45.4998,45.4998,45.3997,45.4581,419847.0
2015-06-30 09:35:00,54.51,54.56,54.48,54.53,297201.0,45.4498,45.4915,45.4248,45.4664,297201.0
2015-06-30 09:40:00,54.52,54.53,54.39,54.44,252022.0,45.4581,45.4664,45.3497,45.3914,252022.0
2015-06-30 09:45:00,54.44,54.5,54.32,54.35,429986.0,45.3914,45.4414,45.2913,45.3164,429986.0
2015-06-30 09:50:00,54.35,54.46,54.34,54.34,525176.0,45.3164,45.4081,45.308,45.308,525176.0
2015-06-30 09:55:00,54.34,54.35,54.24,54.25,105607.0,45.308,45.3164,45.2246,45.233,105607.0
2015-06-30 10:00:00,54.25,54.32,54.24,54.28,153604.0,45.233,45.2913,45.2246,45.258,153604.0
2015-06-30 10:05:00,54.28,54.33,54.27,54.3,70634.0,45.258,45.2997,45.2497,45.2747,70634.0
2015-06-30 10:10:00,54.31,54.32,54.19,54.22,82361.0,45.283,45.2913,45.183,45.208,82361.0
2015-06-30 10:15:00,54.21,54.26,54.2,54.22,58598.0,45.1996,45.2413,45.1913,45.208,58598.0
2015-06-30 10:20:00,54.21,54.22,54.15,54.2,73247.0,45.1996,45.208,45.1496,45.1913,73247.0
2015-06-30 10:25:00,54.2,54.29,54.19,54.28,70317.0,45.1913,45.2663,45.183,45.258,70317.0
2015-06-30 10:30:00,54.28,54.28,54.2,54.22,74211.0,45.258,45.258,45.1913,45.208,74211.0
2015-06-30 10:35:00,54.21,54.24,54.18,54.23,98642.0,45.1996,45.2246,45.1746,45.2163,98642.0
2015-06-30 10:40:00,54.23,54.23,54.17,54.2,118548.0,45.2163,45.2163,45.1663,45.1913,118548.0
2015-06-30 10:45:00,54.21,54.25,54.14,54.17,184043.0,45.1996,45.233,45.1413,45.1663,184043.0
2015-06-30 10:50:00,54.17,54.21,54.12,54.21,101529.0,45.1663,45.1996,45.1246,45.1996,101529.0
2015-06-30 10:55:00,54.2,54.32,54.18,54.27,164568.0,45.1913,45.2913,45.1746,45.2497,164568.0
2015-06-30 11:00:00,54.27,54.3,54.25,54.28,135012.0,45.2497,45.2747,45.233,45.258,135012.0
2015-06-30 11:05:00,54.28,54.31,54.24,54.26,423624.0,45.258,45.283,45.2246,45.2413,423624.0
2015-06-30 11:10:00,54.27,54.29,54.22,54.25,152443.0,45.2497,45.2663,45.208,45.233,152443.0
2015-06-30 11:15:00,54.25,54.33,54.25,54.32,98670.0,45.233,45.2997,45.233,45.2913,98670.0
2015-06-30 11:20:00,54.32,54.33,54.27,54.28,96219.0,45.2913,45.2997,45.2497,45.258,96219.0
2015-06-30 11:25:00,54.28,54.3,54.2,54.2,145672.0,45.258,45.2747,45.1913,45.1913,145672.0
2015-06-30 11:30:00,54.2,54.22,54.11,54.12,138609.0,45.1913,45.208,45.1163,45.1246,138609.0
2015-06-30 11:35:00,54.13,54.16,54.12,54.16,67945.0,45.1329,45.1579,45.1246,45.1579,67945.0
2015-06-30 11:40:00,54.17,54.19,54.15,54.17,44782.0,45.1663,45.183,45.1496,45.1663,44782.0
2015-06-30 11:45:00,54.17,54.21,54.17,54.21,41323.0,45.1663,45.1996,45.1663,45.1996,41323.0
2015-06-30 11:50:00,54.21,54.21,54.14,54.15,46490.0,45.1996,45.1996,45.1413,45.1496,46490.0
2015-06-30 11:55:00,54.15,54.16,54.08,54.08,78298.0,45.1496,45.1579,45.0912,45.0912,78298.0
2015-06-30 12:00:00,54.08,54.15,54.08,54.14,87418.0,45.0912,45.1496,45.0912,45.1413,87418.0
2015-06-30 12:05:00,54.14,54.19,54.12,54.19,83288.0,45.1413,45.183,45.1246,45.183,83288.0
2015-06-30 12:10:00,54.19,54.19,54.16,54.16,17406.0,45.183,45.183,45.1579,45.1579,17406.0
2015-06-30 12:15:00,54.16,54.17,54.13,54.15,63686.0,45.1579,45.1663,45.1329,45.1496,63686.0
2015-06-30 12:20:00,54.15,54.15,54.05,54.07,124853.0,45.1496,45.1496,45.0662,45.0829,124853.0
2015-06-30 12:25:00,54.08,54.11,53.99,54.01,186111.0,45.0912,45.1163,45.0162,45.0329,186111.0
2015-06-30 12:30:00,54.01,54.04,53.97,54.01,120721.0,45.0329,45.0579,44.9995,45.0329,120721.0
2015-06-30 12:35:00,54.01,54.04,54.0,54.03,75005.0,45.0329,45.0579,45.0245,45.0496,75005.0
2015-06-30 12:40:00,54.03,54.06,54.02,54.04,187593.0,45.0496,45.0746,45.0412,45.0579,187593.0
2015-06-30 12:45:00,54.05,54.08,54.03,54.08,57376.0,45.0662,45.0912,45.0496,45.0912,57376.0
2015-06-30 12:50:00,54.08,54.1,54.07,54.08,171324.0,45.0912,45.1079,45.0829,45.0912,171324.0
2015-06-30 12:55:00,54.09,54.13,54.08,54.13,50542.0,45.0996,45.1329,45.0912,45.1329,50542.0
2015-06-30 13:00:00,54.12,54.18,54.1,54.15,98610.0,45.1246,45.1746,45.1079,45.1496,98610.0
2015-06-30 13:05:00,54.15,54.15,54.09,54.12,35392.0,45.1496,45.1496,45.0996,45.1246,35392.0
2015-06-30 13:10:00,54.12,54.14,54.11,54.11,25234.0,45.1246,45.1413,45.1163,45.1163,25234.0
2015-06-30 13:15:00,54.11,54.12,54.09,54.11,114202.0,45.1163,45.1246,45.0996,45.1163,114202.0
2015-06-30 13:20:00,54.12,54.12,54.1,54.12,37636.0,45.1246,45.1246,45.1079,45.1246,37636.0
2015-06-30 13:25:00,54.12,54.21,54.12,54.21,83059.0,45.1246,45.1996,45.1246,45.1996,83059.0
2015-06-30 13:30:00,54.21,54.26,54.2,54.26,82987.0,45.1996,45.2413,45.1913,45.2413,82987.0
2015-06-30 13:35:00,54.26,54.3,54.24,54.28,110323.0,45.2413,45.2747,45.2246,45.258,110323.0
2015-06-30 13:40:00,54.27,54.29,54.26,54.27,100333.0,45.2497,45.2663,45.2413,45.2497,100333.0
2015-06-30 13:45:00,54.27,54.31,54.25,54.31,78827.0,45.2497,45.283,45.233,45.283,78827.0
2015-06-30 13:50:00,54.31,54.39,54.3,54.38,89491.0,45.283,45.3497,45.2747,45.3414,89491.0
2015-06-30 13:55:00,54.37,54.38,54.31,54.32,56364.0,45.333,45.3414,45.283,45.2913,56364.0
2015-06-30 14:00:00,54.33,54.34,54.31,54.34,62157.0,45.2997,45.308,45.283,45.308,62157.0
2015-06-30 14:05:00,54.34,54.48,54.32,54.45,203045.0,45.308,45.4248,45.2913,45.3997,203045.0
2015-06-30 14:10:00,54.45,54.49,54.45,54.49,119427.0,45.3997,45.4331,45.3997,45.4331,119427.0
2015-06-30 14:15:00,54.48,54.49,54.43,54.46,93393.0,45.4248,45.4331,45.3831,45.4081,93393.0
2015-06-30 14:20:00,54.45,54.48,54.42,54.43,99373.0,45.3997,45.4248,45.3747,45.3831,99373.0
2015-06-30 14:25:00,54.43,54.44,54.36,54.39,80331.0,45.3831,45.3914,45.3247,45.3497,80331.0
2015-06-30 14:30:00,54.39,54.4,54.36,54.38,64077.0,45.3497,45.3581,45.3247,45.3414,64077.0
2015-06-30 14:35:00,54.38,54.43,54.38,54.39,61377.0,45.3414,45.3831,45.3414,45.3497,61377.0
2015-06-30 14:40:00,54.39,54.4,54.3,54.32,55881.0,45.3497,45.3581,45.2747,45.2913,55881.0
2015-06-30 14:45:00,54.32,54.32,54.26,54.3,70831.0,45.2913,45.2913,45.2413,45.2747,70831.0
2015-06-30 14:50:00,54.3,54.31,54.24,54.25,93509.0,45.2747,45.283,45.2246,45.233,93509.0
2015-06-30 14:55:00,54.25,54.28,54.2,54.2,63331.0,45.233,45.258,45.1913,45.1913,63331.0
2015-06-30 15:00:00,54.21,54.27,54.18,54.24,193820.0,45.1996,45.2497,45.1746,45.2246,193820.0
2015-06-30 15:05:00,54.24,54.25,54.19,54.21,153717.0,45.2246,45.233,45.183,45.1996,153717.0
2015-06-30 15:10:00,54.21,54.22,54.12,54.13,254755.0,45.1996,45.208,45.1246,45.1329,254755.0
2015-06-30 15:15:00,54.13,54.18,54.11,54.13,198939.0,45.1329,45.1746,45.1163,45.1329,198939.0
2015-06-30 15:20:00,54.12,54.15,54.09,54.11,184865.0,45.1246,45.1496,45.0996,45.1163,184865.0
2015-06-30 15:25:00,54.11,54.14,54.09,54.12,321407.0,45.1163,45.1413,45.0996,45.1246,321407.0
2015-06-30 15:30:00,54.12,54.2,54.12,54.17,205083.0,45.1246,45.1913,45.1246,45.1663,205083.0
2015-06-30 15:35:00,54.17,54.18,54.15,54.16,219062.0,45.1663,45.1746,45.1496,45.1579,219062.0
2015-06-30 15:40:00,54.15,54.15,54.09,54.12,328021.0,45.1496,45.1496,45.0996,45.1246,328021.0
2015-06-30 15:45:00,54.12,54.22,54.11,54.22,180187.0,45.1246,45.208,45.1163,45.208,180187.0
2015-06-30 15:50:00,54.21,54.25,54.19,54.23,299177.0,45.1996,45.233,45.183,45.2163,299177.0
2015-06-30 15:55:00,54.23,54.23,54.08,54.08,825640.0,45.2163,45.2163,45.0912,45.0912,825640.0
2015-07-01 09:30:00,54.6,54.7,54.43,54.46,396318.0,45.5248,45.6082,45.3831,45.4081,396318.0
2015-07-01 09:35:00,54.47,54.57,54.47,54.57,142255.0,45.4164,45.4998,45.4164,45.4998,142255.0
2015-07-01 09:40:00,54.57,54.58,54.5,54.51,89846.0,45.4998,45.5081,45.4414,45.4498,89846.0
2015-07-01 09:45:00,54.5,54.51,54.4,54.48,181366.0,45.4414,45.4498,45.3581,45.4248,181366.0
2015-07-01 09:50:00,54.49,54.57,54.49,54.55,79623.0,45.4331,45.4998,45.4331,45.4831,79623.0
2015-07-01 09:55:00,54.56,54.61,54.54,54.6,138903.0,45.4915,45.5331,45.4748,45.5248,138903.0
2015-07-01 10:00:00,54.6,54.64,54.58,54.64,171360.0,45.5248,45.5582,45.5081,45.5582,171360.0
2015-07-01 10:05:00,54.63,54.63,54.55,54.58,207665.0,45.5498,45.5498,45.4831,45.5081,207665.0
2015-07-01 10:10:00,54.58,54.58,54.47,54.51,73326.0,45.5081,45.5081,45.4164,45.4498,73326.0
2015-07-01 10:15:00,54.52,54.54,54.49,54.5,64272.0,45.4581,45.4748,45.4331,45.4414,64272.0
2015-07-01 10:20:00,54.5,54.56,54.5,54.55,43081.0,45.4414,45.4915,45.4414,45.4831,43081.0
2015-07-01 10:25:00,54.55,54.56,54.48,54.52,92551.0,45.4831,45.4915,45.4248,45.4581,92551.0
2015-07-01 10:30:00,54.53,54.55,54.36,54.41,200289.0,45.4664,45.4831,45.3247,45.3664,200289.0
2015-07-01 10:35:00,54.41,54.46,54.39,54.4,102944.0,45.3664,45.4081,45.3497,45.3581,102944.0
2015-07-01 10:40:00,54.4,54.45,54.4,54.45,99221.0,45.3581,45.3997,45.3581,45.3997,99221.0
2015-07-01 10:45:00,54.44,54.44,54.35,54.36,114598.0,45.3914,45.3914,45.3164,45.3247,114598.0
2015-07-01 10:50:00,54.35,54.35,54.29,54.35,70887.0,45.3164,45.3164,45.2663,45.3164,70887.0
2015-07-01 10:55:00,54.35,54.38,54.34,54.36,242276.0,45.3164,45.3414,45.308,45.3247,242276.0
2015-07-01 11:00:00,54.36,54.4,54.35,54.38,136715.0,45.3247,45.3581,45.3164,45.3414,136715.0
2015-07-01 11:05:00,54.38,54.44,54.38,54.41,47743.0,45.3414,45.3914,45.3414,45.3664,47743.0
2015-07-01 11:10:00,54.42,54.44,54.41,54.42,95693.0,45.3747,45.3914,45.3664,45.3747,95693.0
2015-07-01 11:15:00,54.42,54.46,54.42,54.43,233458.0,45.3747,45.4081,45.3747,45.3831,233458.0
2015-07-01 11:20:00,54.42,54.46,54.42,54.45,28467.0,45.3747,45.4081,45.3747,45.3997,28467.0
2015-07-01 11:25:00,54.46,54.47,54.43,54.45,69090.0,45.4081,45.4164,45.3831,45.3997,69090.0
2015-07-01 11:30:00,54.44,54.46,54.43,54.46,55006.0,45.3914,45.4081,45.3831,45.4081,55006.0
2015-07-01 11:35:00,54.46,54.46,54.4,54.41,78454.0,45.4081,45.4081,45.3581,45.3664,78454.0
2015-07-01 11:40:00,54.4,54.41,54.36,54.36,37162.0,45.3581,45.3664,45.3247,45.3247,37162.0
2015-07-01 11:45:00,54.36,54.41,54.36,54.41,79141.0,45.3247,45.3664,45.3247,45.3664,79141.0
2015-07-01 11:50:00,54.4,54.41,54.38,54.39,64886.0,45.3581,45.3664,45.3414,45.3497,64886.0
2015-07-01 11:55:00,54.39,54.41,54.34,54.35,73783.0,45.3497,45.3664,45.308,45.3164,73783.0
2015-07-01 12:00:00,54.35,54.38,54.34,54.34,96128.0,45.3164,45.3414,45.308,45.308,96128.0
2015-07-01 12:05:00,54.34,54.4,54.34,54.36,82241.0,45.308,45.3581,45.308,45.3247,82241.0
2015-07-01 12:10:00,54.36,54.37,54.33,54.36,43240.0,45.3247,45.333,45.2997,45.3247,43240.0
2015-07-01 12:15:00,54.36,54.38,54.33,54.34,38789.0,45.3247,45.3414,45.2997,45.308,38789.0
2015-07-01 12:20:00,54.34,54.34,54.29,54.32,70586.0,45.308,45.308,45.2663,45.2913,70586.0
2015-07-01 12:25:00,54.33,54.37,54.32,54.36,52823.0,45.2997,45.333,45.2913,45.3247,52823.0
2015-07-01 12:30:00,54.36,54.37,54.34,54.37,42726.0,45.3247,45.333,45.308,45.333,42726.0
2015-07-01 12:35:00,54.37,54.37,54.33,54.33,52650.0,45.333,45.333,45.2997,45.2997,52650.0
2015-07-01 12:40:00,54.33,54.35,54.26,54.27,50674.0,45.2997,45.3164,45.2413,45.2497,50674.0
2015-07-01 12:45:00,54.27,54.31,54.27,54.28,54493.0,45.2497,45.283,45.2497,45.258,54493.0
2015-07-01 12:50:00,54.28,54.3,54.27,54.29,40295.0,45.258,45.2747,45.2497,45.2663,40295.0
2015-07-01 12:55:00,54.29,54.29,54.25,54.27,132797.0,45.2663,45.2663,45.233,45.2497,132797.0
2015-07-01 13:00:00,54.26,54.26,54.22,54.26,102266.0,45.2413,45.2413,45.208,45.2413,102266.0
2015-07-01 13:05:00,54.26,54.28,54.23,54.24,53534.0,45.2413,45.258,45.2163,45.2246,53534.0
2015-07-01 13:10:00,54.25,54.28,54.24,54.27,49159.0,45.233,45.258,45.2246,45.2497,49159.0
2015-07-01 13:15:00,54.26,54.28,54.25,54.28,161754.0,45.2413,45.258,45.233,45.258,161754.0
2015-07-01 13:20:00,54.28,54.33,54.27,54.3,105136.0,45.258,45.2997,45.2497,45.2747,105136.0
2015-07-01 13:25:00,54.3,54.3,54.25,54.26,28931.0,45.2747,45.2747,45.233,45.2413,28931.0
2015-07-01 13:30:00,54.26,54.28,54.25,54.27,96279.0,45.2413,45.258,45.233,45.2497,96279.0
2015-07-01 13:35:00,54.27,54.31,54.27,54.28,58282.0,45.2497,45.283,45.2497,45.258,58282.0
2015-07-01 13:40:00,54.28,54.31,54.27,54.3,46457.0,45.258,45.283,45.2497,45.2747,46457.0
2015-07-01 13:45:00,54.3,54.33,54.3,54.32,53080.0,45.2747,45.2997,45.2747,45.2913,53080.0
2015-07-01 13:50:00,54.33,54.34,54.28,54.29,20541.0,45.2997,45.308,45.258,45.2663,20541.0
2015-07-01 13:55:00,54.28,54.28,54.14,54.15,68556.0,45.258,45.258,45.1413,45.1496,68556.0
2015-07-01 14:00:00,54.15,54.17,54.09,54.11,258534.0,45.1496,45.1663,45.0996,45.1163,258534.0
2015-07-01 14:05:00,54.12,54.15,54.11,54.11,124052.0,45.1246,45.1496,45.1163,45.1163,124052.0
2015-07-01 14:10:00,54.12,54.13,54.09,54.13,69446.0,45.1246,45.1329,45.0996,45.1329,69446.0
2015-07-01 14:15:00,54.13,54.13,54.09,54.11,53852.0,45.1329,45.1329,45.0996,45.1163,53852.0
2015-07-01 14:20:00,54.11,54.12,54.06,54.07,185750.0,45.1163,45.1246,45.0746,45.0829,185750.0
2015-07-01 14:25:00,54.08,54.11,54.07,54.09,160624.0,45.0912,45.1163,45.0829,45.0996,160624.0
2015-07-01 14:30:00,54.09,54.1,54.07,54.09,158053.0,45.0996,45.1079,45.0829,45.0996,158053.0
2015-07-01 14:35:00,54.1,54.12,54.07,54.1,85475.0,45.1079,45.1246,45.0829,45.1079,85475.0
2015-07-01 14:40:00,54.1,54.14,54.08,54.14,61704.0,45.1079,45.1413,45.0912,45.1413,61704.0
2015-07-01 14:45:00,54.15,54.2,54.11,54.18,153365.0,45.1496,45.1913,45.1163,45.1746,153365.0
2015-07-01 14:50:00,54.18,54.2,54.14,54.2,120347.0,45.1746,45.1913,45.1413,45.1913,120347.0
2015-07-01 14:55:00,54.2,54.21,54.16,54.18,148335.0,45.1913,45.1996,45.1579,45.1746,148335.0
2015-07-01 15:00:00,54.18,54.21,54.17,54.21,61012.0,45.1746,45.1996,45.1663,45.1996,61012.0
2015-07-01 15:05:00,54.22,54.24,54.19,54.19,90592.0,45.208,45.2246,45.183,45.183,90592.0
2015-07-01 15:10:00,54.19,54.23,54.19,54.23,73280.0,45.183,45.2163,45.183,45.2163,73280.0
2015-07-01 15:15:00,54.23,54.24,54.21,54.23,75300.0,45.2163,45.2246,45.1996,45.2163,75300.0
2015-07-01 15:20:00,54.23,54.26,54.2,54.26,73124.0,45.2163,45.2413,45.1913,45.2413,73124.0
2015-07-01 15:25:00,54.26,54.26,54.22,54.25,132470.0,45.2413,45.2413,45.208,45.233,132470.0
2015-07-01 15:30:00,54.25,54.26,54.22,54.23,67151.0,45.233,45.2413,45.208,45.2163,67151.0
2015-07-01 15:35:00,54.24,54.24,54.22,54.23,41078.0,45.2246,45.2246,45.208,45.2163,41078.0
2015-07-01 15:40:00,54.23,54.27,54.19,54.27,156181.0,45.2163,45.2497,45.183,45.2497,156181.0
2015-07-01 15:45:00,54.27,54.29,54.25,54.28,196214.0,45.2497,45.2663,45.233,45.258,196214.0
2015-07-01 15:50:00,54.28,54.31,54.26,54.3,129808.0,45.258,45.283,45.2413,45.2747,129808.0
2015-07-01 15:55:00,54.3,54.34,54.29,54.34,258554.0,45.2747,45.308,45.2663,45.308,258554.0
2015-07-02 09:30:00,54.48,54.5,54.36,54.38,129761.0,45.4248,45.4414,45.3247,45.3414,129761.0
2015-07-02 09:35:00,54.37,54.41,54.35,54.39,180356.0,45.333,45.3664,45.3164,45.3497,180356.0
2015-07-02 09:40:00,54.4,54.48,54.35,54.45,118580.0,45.3581,45.4248,45.3164,45.3997,118580.0
2015-07-02 09:45:00,54.46,54.52,54.43,54.46,223804.0,45.4081,45.4581,45.3831,45.4081,223804.0
2015-07-02 09:50:00,54.45,54.48,54.42,54.45,58023.0,45.3997,45.4248,45.3747,45.3997,58023.0
2015-07-02 09:55:00,54.45,54.51,54.45,54.47,301259.0,45.3997,45.4498,45.3997,45.4164,301259.0
2015-07-02 10:00:00,54.47,54.5,54.44,54.48,107595.0,45.4164,45.4414,45.3914,45.4248,107595.0
2015-07-02 10:05:00,54.48,54.48,54.41,54.41,285110.0,45.4248,45.4248,45.3664,45.3664,285110.0
2015-07-02 10:10:00,54.41,54.46,54.37,54.41,985331.0,45.3664,45.4081,45.333,45.3664,985331.0
2015-07-02 10:15:00,54.42,54.48,54.39,54.42,116962.0,45.3747,45.4248,45.3497,45.3747,116962.0
2015-07-02 10:20:00,54.42,54.45,54.41,54.44,60473.0,45.3747,45.3997,45.3664,45.3914,60473.0
2015-07-02 10:25:00,54.44,54.46,54.43,54.43,28924.0,45.3914,45.4081,45.3831,45.3831,28924.0
2015-07-02 10:30:00,54.44,54.44,54.42,54.43,38115.0,45.3914,45.3914,45.3747,45.3831,38115.0
2015-07-02 10:35:00,54.43,54.44,54.35,54.35,121881.0,45.3831,45.3914,45.3164,45.3164,121881.0
2015-07-02 10:40:00,54.35,54.39,54.35,54.38,63552.0,45.3164,45.3497,45.3164,45.3414,63552.0
2015-07-02 10:45:00,54.38,54.41,54.36,54.37,26259.0,45.3414,45.3664,45.3247,45.333,26259.0
2015-07-02 10:50:00,54.37,54.42,54.33,54.4,104270.0,45.333,45.3747,45.2997,45.3581,104270.0
2015-07-02 10:55:00,54.39,54.39,54.36,54.37,32498.0,45.3497,45.3497,45.3247,45.333,32498.0
2015-07-02 11:00:00,54.37,54.37,54.31,54.33,58608.0,45.333,45.333,45.283,45.2997,58608.0
2015-07-02 11:05:00,54.33,54.35,54.29,54.3,104041.0,45.2997,45.3164,45.2663,45.2747,104041.0
2015-07-02 11:10:00,54.29,54.3,54.26,54.27,59435.0,45.2663,45.2747,45.2413,45.2497,59435.0
2015-07-02 11:15:00,54.28,54.3,54.26,54.29,37688.0,45.258,45.2747,45.2413,45.2663,37688.0
2015-07-02 11:20:00,54.29,54.29,54.26,54.27,25654.0,45.2663,45.2663,45.2413,45.2497,25654.0
2015-07-02 11:25:00,54.28,54.28,54.22,54.24,71385.0,45.258,45.258,45.208,45.2246,71385.0
2015-07-02 11:30:00,54.23,54.27,54.22,54.27,50141.0,45.2163,45.2497,45.208,45.2497,50141.0
2015-07-02 11:35:00,54.27,54.29,54.27,54.28,14693.0,45.2497,45.2663,45.2497,45.258,14693.0
2015-07-02 11:40:00,54.27,54.29,54.26,54.26,14444.0,45.2497,45.2663,45.2413,45.2413,14444.0
2015-07-02 11:45:00,54.26,54.27,54.25,54.26,17936.0,45.2413,45.2497,45.233,45.2413,17936.0
2015-07-02 11:50:00,54.27,54.27,54.22,54.24,12229.0,45.2497,45.2497,45.208,45.2246,12229.0
2015-07-02 11:55:00,54.23,54.25,54.21,54.24,58550.0,45.2163,45.233,45.1996,45.2246,58550.0
2015-07-02 12:00:00,54.24,54.29,54.21,54.29,987485.0,45.2246,45.2663,45.1996,45.2663,987485.0
2015-07-02 12:05:00,54.29,54.29,54.25,54.26,31902.0,45.2663,45.2663,45.233,45.2413,31902.0
2015-07-02 12:10:00,54.25,54.26,54.24,54.26,23776.0,45.233,45.2413,45.2246,45.2413,23776.0
2015-07-02 12:15:00,54.25,54.26,54.19,54.19,167089.0,45.233,45.2413,45.183,45.183,167089.0
2015-07-02 12:20:00,54.2,54.21,54.15,54.16,63364.0,45.1913,45.1996,45.1496,45.1579,63364.0
2015-07-02 12:25:00,54.16,54.2,54.16,54.17,52417.0,45.1579,45.1913,45.1579,45.1663,52417.0
2015-07-02 12:30:00,54.17,54.19,54.17,54.18,32612.0,45.1663,45.183,45.1663,45.1746,32612.0
2015-07-02 12:35:00,54.17,54.19,54.14,54.14,42737.0,45.1663,45.183,45.1413,45.1413,42737.0
2015-07-02 12:40:00,54.15,54.17,54.15,54.15,23090.0,45.1496,45.1663,45.1496,45.1496,23090.0
2015-07-02 12:45:00,54.15,54.19,54.15,54.18,13050.0,45.1496,45.183,45.1496,45.1746,13050.0
2015-07-02 12:50:00,54.17,54.17,54.15,54.16,21003.0,45.1663,45.1663,45.1496,45.1579,21003.0
2015-07-02 12:55:00,54.17,54.19,54.16,54.18,8574.0,45.1663,45.183,45.1579,45.1746,8574.0
2015-07-02 13:00:00,54.18,54.18,54.14,54.17,112418.0,45.1746,45.1746,45.1413,45.1663,112418.0
2015-07-02 13:05:00,54.17,54.2,54.17,54.2,199804.0,45.1663,45.1913,45.1663,45.1913,199804.0
2015-07-02 13:10:00,54.2,54.2,54.15,54.15,134973.0,45.1913,45.1913,45.1496,45.1496,134973.0
2015-07-02 13:15:00,54.15,54.18,54.15,54.16,20451.0,45.1496,45.1746,45.1496,45.1579,20451.0
2015-07-02 13:20:00,54.16,54.18,54.14,54.18,18526.0,45.1579,45.1746,45.1413,45.1746,18526.0
2015-07-02 13:25:00,54.17,54.2,54.16,54.19,63364.0,45.1663,45.1913,45.1579,45.183,63364.0
2015-07-02 13:30:00,54.2,54.23,54.19,54.22,217727.0,45.1913,45.2163,45.183,45.208,217727.0
2015-07-02 13:35:00,54.22,54.23,54.18,54.2,128163.0,45.208,45.2163,45.1746,45.1913,128163.0
2015-07-02 13:40:00,54.2,54.21,54.19,54.21,19031.0,45.1913,45.1996,45.183,45.1996,19031.0
2015-07-02 13:45:00,54.21,54.23,54.21,54.22,55106.0,45.1996,45.2163,45.1996,45.208,55106.0
2015-07-02 13:50:00,54.23,54.23,54.2,54.21,26673.0,45.2163,45.2163,45.1913,45.1996,26673.0
2015-07-02 13:55:00,54.2,54.21,54.15,54.17,38562.0,45.1913,45.1996,45.1496,45.1663,38562.0
2015-07-02 14:00:00,54.16,54.18,54.15,54.17,28056.0,45.1579,45.1746,45.1496,45.1663,28056.0
2015-07-02 14:05:00,54.17,54.18,54.13,54.17,43489.0,45.1663,45.1746,45.1329,45.1663,43489.0
2015-07-02 14:10:00,54.16,54.17,54.13,54.14,30999.0,45.1579,45.1663,45.1329,45.1413,30999.0
2015-07-02 14:15:00,54.15,54.16,54.12,54.16,18272.0,45.1496,45.1579,45.1246,45.1579,18272.0
2015-07-02 14:20:00,54.16,54.19,54.15,54.19,12148.0,45.1579,45.183,45.1496,45.183,12148.0
2015-07-02 14:25:00,54.19,54.19,54.16,54.17,15733.0,45.183,45.183,45.1579,45.1663,15733.0
2015-07-02 14:30:00,54.17,54.18,54.16,54.17,13761.0,45.1663,45.1746,45.1579,45.1663,13761.0
2015-07-02 14:35:00,54.17,54.2,54.16,54.18,38382.0,45.1663,45.1913,45.1579,45.1746,38382.0
2015-07-02 14:40:00,54.19,54.2,54.13,54.13,82067.0,45.183,45.1913,45.1329,45.1329,82067.0
2015-07-02 14:45:00,54.14,54.17,54.14,54.17,70098.0,45.1413,45.1663,45.1413,45.1663,70098.0
2015-07-02 14:50:00,54.17,54.18,54.15,54.16,39703.0,45.1663,45.1746,45.1496,45.1579,39703.0
2015-07-02 14:55:00,54.16,54.24,54.15,54.23,55811.0,45.1579,45.2246,45.1496,45.2163,55811.0
2015-07-02 15:00:00,54.23,54.24,54.22,54.23,127897.0,45.2163,45.2246,45.208,45.2163,127897.0
2015-07-02 15:05:00,54.23,54.24,54.19,54.2,104483.0,45.2163,45.2246,45.183,45.1913,104483.0
2015-07-02 15:10:00,54.19,54.23,54.19,54.23,50016.0,45.183,45.2163,45.183,45.2163,50016.0
2015-07-02 15:15:00,54.23,54.23,54.21,54.22,56113.0,45.2163,45.2163,45.1996,45.208,56113.0
2015-07-02 15:20:00,54.22,54.3,54.21,54.29,76842.0,45.208,45.2747,45.1996,45.2663,76842.0
2015-07-02 15:25:00,54.29,54.31,54.29,54.3,100691.0,45.2663,45.283,45.2663,45.2747,100691.0
2015-07-02 15:30:00,54.3,54.3,54.23,54.27,141504.0,45.2747,45.2747,45.2163,45.2497,141504.0
2015-07-02 15:35:00,54.27,54.27,54.23,54.25,119000.0,45.2497,45.2497,45.2163,45.233,119000.0
2015-07-02 15:40:00,54.25,54.29,54.24,54.28,163659.0,45.233,45.2663,45.2246,45.258,163659.0
2015-07-02 15:45:00,54.29,54.32,54.28,54.3,179839.0,45.2663,45.2913,45.258,45.2747,179839.0
2015-07-02 15:50:00,54.3,54.34,54.26,54.27,113435.0,45.2747,45.308,45.2413,45.2497,113435.0
2015-07-02 15:55:00,54.27,54.34,54.26,54.26,438137.0,45.2497,45.308,45.2413,45.2413,438137.0
2015-07-06 09:30:00,53.86,54.01,53.77,53.8,471847.0,44.9078,45.0329,44.8328,44.8578,471847.0
2015-07-06 09:35:00,53.8,53.97,53.77,53.9,317525.0,44.8578,44.9995,44.8328,44.9412,317525.0
2015-07-06 09:40:00,53.89,53.96,53.89,53.94,285522.0,44.9328,44.9912,44.9328,44.9745,285522.0
2015-07-06 09:45:00,53.94,54.02,53.93,54.01,93282.0,44.9745,45.0412,44.9662,45.0329,93282.0
2015-07-06 09:50:00,54.01,54.04,53.95,53.95,98593.0,45.0329,45.0579,44.9828,44.9828,98593.0
2015-07-06 09:55:00,53.96,53.97,53.94,53.96,132880.0,44.9912,44.9995,44.9745,44.9912,132880.0
2015-07-06 10:00:00,53.95,53.99,53.95,53.99,117323.0,44.9828,45.0162,44.9828,45.0162,117323.0
2015-07-06 10:05:00,54.0,54.04,53.95,54.03,66193.0,45.0245,45.0579,44.9828,45.0496,66193.0
2015-07-06 10:10:00,54.02,54.13,54.02,54.1,127075.0,45.0412,45.1329,45.0412,45.1079,127075.0
2015-07-06 10:15:00,54.1,54.14,54.08,54.13,186983.0,45.1079,45.1413,45.0912,45.1329,186983.0
2015-07-06 10:20:00,54.12,54.14,54.1,54.1,99229.0,45.1246,45.1413,45.1079,45.1079,99229.0
2015-07-06 10:25:00,54.1,54.14,54.09,54.13,60123.0,45.1079,45.1413,45.0996,45.1329,60123.0
2015-07-06 10:30:00,54.14,54.21,54.12,54.19,88261.0,45.1413,45.1996,45.1246,45.183,88261.0
2015-07-06 10:35:00,54.19,54.24,54.18,54.22,116758.0,45.183,45.2246,45.1746,45.208,116758.0
2015-07-06 10:40:00,54.21,54.32,54.21,54.3,160284.0,45.1996,45.2913,45.1996,45.2747,160284.0
2015-07-06 10:45:00,54.3,54.38,54.3,54.3,122573.0,45.2747,45.3414,45.2747,45.2747,122573.0
2015-07-06 10:50:00,54.3,54.3,54.27,54.28,55646.0,45.2747,45.2747,45.2497,45.258,55646.0
2015-07-06 10:55:00,54.28,54.28,54.22,54.23,92518.0,45.258,45.258,45.208,45.2163,92518.0
2015-07-06 11:00:00,54.23,54.25,54.21,54.23,63152.0,45.2163,45.233,45.1996,45.2163,63152.0
2015-07-06 11:05:00,54.22,54.23,54.16,54.17,37314.0,45.208,45.2163,45.1579,45.1663,37314.0
2015-07-06 11:10:00,54.17,54.17,54.11,54.14,207523.0,45.1663,45.1663,45.1163,45.1413,207523.0
2015-07-06 11:15:00,54.13,54.14,54.07,54.08,192463.0,45.1329,45.1413,45.0829,45.0912,192463.0
2015-07-06 11:20:00,54.08,54.1,54.07,54.08,179687.0,45.0912,45.1079,45.0829,45.0912,179687.0
2015-07-06 11:25:00,54.08,54.1,54.06,54.09,58203.0,45.0912,45.1079,45.0746,45.0996,58203.0
2015-07-06 11:30:00,54.09,54.1,54.06,54.1,34188.0,45.0996,45.1079,45.0746,45.1079,34188.0
2015-07-06 11:35:00,54.11,54.13,54.09,54.12,30002.0,45.1163,45.1329,45.0996,45.1246,30002.0
2015-07-06 11:40:00,54.12,54.13,54.1,54.12,18907.0,45.1246,45.1329,45.1079,45.1246,18907.0
2015-07-06 11:45:00,54.11,54.12,54.08,54.12,14765.0,45.1163,45.1246,45.0912,45.1246,14765.0
2015-07-06 11:50:00,54.13,54.13,54.09,54.09,13469.0,45.1329,45.1329,45.0996,45.0996,13469.0
2015-07-06 11:55:00,54.09,54.13,54.08,54.13,14937.0,45.0996,45.1329,45.0912,45.1329,14937.0
2015-07-06 12:00:00,54.12,54.12,54.1,54.11,9836.0,45.1246,45.1246,45.1079,45.1163,9836.0
2015-07-06 12:05:00,54.11,54.14,54.1,54.12,31899.0,45.1163,45.1413,45.1079,45.1246,31899.0
2015-07-06 12:10:00,54.11,54.13,54.11,54.13,27276.0,45.1163,45.1329,45.1163,45.1329,27276.0
2015-07-06 12:15:00,54.12,54.16,54.11,54.15,30649.0,45.1246,45.1579,45.1163,45.1496,30649.0
2015-07-06 12:20:00,54.15,54.16,54.15,54.16,19912.0,45.1496,45.1579,45.1496,45.1579,19912.0
2015-07-06 12:25:00,54.15,54.17,54.14,54.15,39506.0,45.1496,45.1663,45.1413,45.1496,39506.0
2015-07-06 12:30:00,54.14,54.14,54.11,54.12,32903.0,45.1413,45.1413,45.1163,45.1246,32903.0
2015-07-06 12:35:00,54.11,54.12,54.08,54.09,23286.0,45.1163,45.1246,45.0912,45.0996,23286.0
2015-07-06 12:40:00,54.09,54.12,54.08,54.11,45490.0,45.0996,45.1246,45.0912,45.1163,45490.0
2015-07-06 12:45:00,54.11,54.12,54.08,54.12,68314.0,45.1163,45.1246,45.0912,45.1246,68314.0
2015-07-06 12:50:00,54.11,54.11,54.08,54.09,33626.0,45.1163,45.1163,45.0912,45.0996,33626.0
2015-07-06 12:55:00,54.1,54.11,54.08,54.1,34217.0,45.1079,45.1163,45.0912,45.1079,34217.0
2015-07-06 13:00:00,54.1,54.1,54.09,54.1,2740.0,45.1079,45.1079,45.0996,45.1079,2740.0
2015-07-06 13:05:00,54.1,54.11,54.07,54.07,149964.0,45.1079,45.1163,45.0829,45.0829,149964.0
2015-07-06 13:10:00,54.07,54.08,54.05,54.05,34123.0,45.0829,45.0912,45.0662,45.0662,34123.0
2015-07-06 13:15:00,54.05,54.06,53.95,53.96,166745.0,45.0662,45.0746,44.9828,44.9912,166745.0
2015-07-06 13:20:00,53.95,53.97,53.93,53.95,33766.0,44.9828,44.9995,44.9662,44.9828,33766.0
2015-07-06 13:25:00,53.94,53.95,53.93,53.95,29435.0,44.9745,44.9828,44.9662,44.9828,29435.0
2015-07-06 13:30:00,53.94,53.95,53.9,53.92,34576.0,44.9745,44.9828,44.9412,44.9578,34576.0
2015-07-06 13:35:00,53.92,53.94,53.92,53.93,14381.0,44.9578,44.9745,44.9578,44.9662,14381.0
2015-07-06 13:40:00,53.93,53.93,53.88,53.92,41424.0,44.9662,44.9662,44.9245,44.9578,41424.0
2015-07-06 13:45:00,53.92,53.93,53.85,53.88,61732.0,44.9578,44.9662,44.8995,44.9245,61732.0
2015-07-06 13:50:00,53.88,53.92,53.87,53.88,39715.0,44.9245,44.9578,44.9161,44.9245,39715.0
2015-07-06 13:55:00,53.88,53.91,53.87,53.88,19944.0,44.9245,44.9495,44.9161,44.9245,19944.0
2015-07-06 14:00:00,53.87,53.89,53.81,53.84,195174.0,44.9161,44.9328,44.8661,44.8911,195174.0
2015-07-06 14:05:00,53.84,53.89,53.83,53.88,20852.0,44.8911,44.9328,44.8828,44.9245,20852.0
2015-07-06 14:10:00,53.88,53.92,53.87,53.91,19314.0,44.9245,44.9578,44.9161,44.9495,19314.0
2015-07-06 14:15:00,53.9,53.92,53.86,53.88,44750.0,44.9412,44.9578,44.9078,44.9245,44750.0
2015-07-06 14:20:00,53.88,53.89,53.85,53.86,29475.0,44.9245,44.9328,44.8995,44.9078,29475.0
2015-07-06 14:25:00,53.86,53.86,53.8,53.81,98528.0,44.9078,44.9078,44.8578,44.8661,98528.0
2015-07-06 14:30:00,53.8,53.83,53.8,53.82,61525.0,44.8578,44.8828,44.8578,44.8745,61525.0
2015-07-06 14:35:00,53.82,53.84,53.81,53.81,218244.0,44.8745,44.8911,44.8661,44.8661,218244.0
2015-07-06 14:40:00,53.81,53.83,53.77,53.77,50912.0,44.8661,44.8828,44.8328,44.8328,50912.0
2015-07-06 14:45:00,53.78,53.88,53.78,53.86,52262.0,44.8411,44.9245,44.8411,44.9078,52262.0
2015-07-06 14:50:00,53.86,53.87,53.83,53.85,39433.0,44.9078,44.9161,44.8828,44.8995,39433.0
2015-07-06 14:55:00,53.84,53.86,53.82,53.84,53548.0,44.8911,44.9078,44.8745,44.8911,53548.0
2015-07-06 15:00:00,53.83,53.86,53.82,53.82,20221.0,44.8828,44.9078,44.8745,44.8745,20221.0
2015-07-06 15:05:00,53.82,53.85,53.81,53.84,23035.0,44.8745,44.8995,44.8661,44.8911,23035.0
2015-07-06 15:10:00,53.84,53.88,53.84,53.87,79479.0,44.8911,44.9245,44.8911,44.9161,79479.0
2015-07-06 15:15:00,53.88,53.9,53.86,53.87,126560.0,44.9245,44.9412,44.9078,44.9161,126560.0
2015-07-06 15:20:00,53.88,53.93,53.88,53.9,96541.0,44.9245,44.9662,44.9245,44.9412,96541.0
2015-07-06 15:25:00,53.9,53.93,53.9,53.91,28583.0,44.9412,44.9662,44.9412,44.9495,28583.0
2015-07-06 15:30:00,53.91,54.0,53.89,53.97,109694.0,44.9495,45.0245,44.9328,44.9995,109694.0
2015-07-06 15:35:00,53.97,54.0,53.94,53.95,260860.0,44.9995,45.0245,44.9745,44.9828,260860.0
2015-07-06 15:40:00,53.95,53.95,53.9,53.94,95416.0,44.9828,44.9828,44.9412,44.9745,95416.0
2015-07-06 15:45:00,53.94,53.97,53.94,53.96,74751.0,44.9745,44.9995,44.9745,44.9912,74751.0
2015-07-06 15:50:00,53.96,54.01,53.96,53.98,149921.0,44.9912,45.0329,44.9912,45.0079,149921.0
2015-07-06 15:55:00,53.98,54.01,53.94,54.0,529239.0,45.0079,45.0329,44.9745,45.0245,529239.0
2015-07-07 09:30:00,53.94,54.1,53.9,53.91,196023.0,44.9745,45.1079,44.9412,44.9495,196023.0
2015-07-07 09:35:00,53.9,53.92,53.84,53.85,193273.0,44.9412,44.9578,44.8911,44.8995,193273.0
2015-07-07 09:40:00,53.85,53.86,53.79,53.81,138629.0,44.8995,44.9078,44.8494,44.8661,138629.0
2015-07-07 09:45:00,53.8,53.87,53.78,53.84,135669.0,44.8578,44.9161,44.8411,44.8911,135669.0
2015-07-07 09:50:00,53.84,53.88,53.8,53.87,72961.0,44.8911,44.9245,44.8578,44.9161,72961.0
2015-07-07 09:55:00,53.86,53.86,53.73,53.78,124164.0,44.9078,44.9078,44.7994,44.8411,124164.0
2015-07-07 10:00:00,53.77,53.79,53.74,53.77,206006.0,44.8328,44.8494,44.8078,44.8328,206006.0
2015-07-07 10:05:00,53.76,53.79,53.66,53.73,222229.0,44.8244,44.8494,44.741,44.7994,222229.0
2015-07-07 10:10:00,53.73,53.81,53.72,53.78,115040.0,44.7994,44.8661,44.7911,44.8411,115040.0
2015-07-07 10:15:00,53.77,53.77,53.7,53.73,148915.0,44.8328,44.8328,44.7744,44.7994,148915.0
2015-07-07 10:20:00,53.73,53.75,53.67,53.72,204814.0,44.7994,44.8161,44.7494,44.7911,204814.0
2015-07-07 10:25:00,53.71,53.71,53.62,53.67,195248.0,44.7827,44.7827,44.7077,44.7494,195248.0
2015-07-07 10:30:00,53.66,53.67,53.59,53.63,219898.0,44.741,44.7494,44.6827,44.716,219898.0
2015-07-07 10:35:00,53.63,53.64,53.57,53.58,180974.0,44.716,44.7244,44.666,44.6743,180974.0
2015-07-07 10:40:00,53.57,53.59,53.51,53.55,455923.0,44.666,44.6827,44.616,44.6493,455923.0
2015-07-07 10:45:00,53.55,53.64,53.53,53.63,176566.0,44.6493,44.7244,44.6327,44.716,176566.0
2015-07-07 10:50:00,53.62,53.72,53.61,53.72,305532.0,44.7077,44.7911,44.6994,44.7911,305532.0
2015-07-07 10:55:00,53.71,53.71,53.62,53.62,121780.0,44.7827,44.7827,44.7077,44.7077,121780.0
2015-07-07 11:00:00,53.61,53.62,53.56,53.57,93233.0,44.6994,44.7077,44.6577,44.666,93233.0
2015-07-07 11:05:00,53.57,53.59,53.53,53.55,76879.0,44.666,44.6827,44.6327,44.6493,76879.0
2015-07-07 11:10:00,53.56,53.64,53.56,53.62,104711.0,44.6577,44.7244,44.6577,44.7077,104711.0
2015-07-07 11:15:00,53.61,53.67,53.6,53.63,150023.0,44.6994,44.7494,44.691,44.716,150023.0
2015-07-07 11:20:00,53.63,53.64,53.55,53.56,189969.0,44.716,44.7244,44.6493,44.6577,189969.0
2015-07-07 11:25:00,53.57,53.6,53.5,53.53,120840.0,44.666,44.691,44.6076,44.6327,120840.0
2015-07-07 11:30:00,53.53,53.53,53.46,53.47,270227.0,44.6327,44.6327,44.5743,44.5826,270227.0
2015-07-07 11:35:00,53.48,53.59,53.44,53.56,255564.0,44.591,44.6827,44.5576,44.6577,255564.0
2015-07-07 11:40:00,53.56,53.69,53.55,53.69,242337.0,44.6577,44.7661,44.6493,44.7661,242337.0
2015-07-07 11:45:00,53.69,53.69,53.63,53.65,97131.0,44.7661,44.7661,44.716,44.7327,97131.0
2015-07-07 11:50:00,53.66,53.66,53.61,53.64,54844.0,44.741,44.741,44.6994,44.7244,54844.0
2015-07-07 11:55:00,53.65,53.84,53.65,53.78,170717.0,44.7327,44.8911,44.7327,44.8411,170717.0
2015-07-07 12:00:00,53.78,53.82,53.74,53.81,200227.0,44.8411,44.8745,44.8078,44.8661,200227.0
2015-07-07 12:05:00,53.81,53.81,53.75,53.78,290323.0,44.8661,44.8661,44.8161,44.8411,290323.0
2015-07-07 12:10:00,53.78,53.79,53.74,53.75,258250.0,44.8411,44.8494,44.8078,44.8161,258250.0
2015-07-07 12:15:00,53.75,53.78,53.73,53.77,134741.0,44.8161,44.8411,44.7994,44.8328,134741.0
2015-07-07 12:20:00,53.77,53.81,53.77,53.79,86143.0,44.8328,44.8661,44.8328,44.8494,86143.0
2015-07-07 12:25:00,53.79,53.83,53.78,53.82,132172.0,44.8494,44.8828,44.8411,44.8745,132172.0
2015-07-07 12:30:00,53.82,53.86,53.81,53.85,116179.0,44.8745,44.9078,44.8661,44.8995,116179.0
2015-07-07 12:35:00,53.86,53.93,53.84,53.91,132649.0,44.9078,44.9662,44.8911,44.9495,132649.0
2015-07-07 12:40:00,53.91,53.93,53.89,53.91,78880.0,44.9495,44.9662,44.9328,44.9495,78880.0
2015-07-07 12:45:00,53.92,54.0,53.87,53.94,1581685.0,44.9578,45.0245,44.9161,44.9745,1581685.0
2015-07-07 12:50:00,53.94,53.95,53.88,53.95,83403.0,44.9745,44.9828,44.9245,44.9828,83403.0
2015-07-07 12:55:00,53.96,54.03,53.92,53.98,151187.0,44.9912,45.0496,44.9578,45.0079,151187.0
2015-07-07 13:00:00,53.98,54.0,53.92,53.93,96434.0,45.0079,45.0245,44.9578,44.9662,96434.0
2015-07-07 13:05:00,53.93,53.93,53.88,53.92,89573.0,44.9662,44.9662,44.9245,44.9578,89573.0
2015-07-07 13:10:00,53.92,54.12,53.91,54.1,258751.0,44.9578,45.1246,44.9495,45.1079,258751.0
2015-07-07 13:15:00,54.1,54.1,53.95,53.98,98999.0,45.1079,45.1079,44.9828,45.0079,98999.0
2015-07-07 13:20:00,53.98,54.0,53.93,53.98,152355.0,45.0079,45.0245,44.9662,45.0079,152355.0
2015-07-07 13:25:00,53.97,54.04,53.95,54.04,72488.0,44.9995,45.0579,44.9828,45.0579,72488.0
2015-07-07 13:30:00,54.04,54.06,53.98,54.0,102367.0,45.0579,45.0746,45.0079,45.0245,102367.0
2015-07-07 13:35:00,54.0,54.01,53.99,54.0,56145.0,45.0245,45.0329,45.0162,45.0245,56145.0
2015-07-07 13:40:00,54.01,54.09,53.98,54.07,99244.0,45.0329,45.0996,45.0079,45.0829,99244.0
2015-07-07 13:45:00,54.07,54.08,54.04,54.06,301118.0,45.0829,45.0912,45.0579,45.0746,301118.0
2015-07-07 13:50:00,54.07,54.07,54.01,54.01,119863.0,45.0829,45.0829,45.0329,45.0329,119863.0
2015-07-07 13:55:00,54.01,54.03,54.0,54.01,80203.0,45.0329,45.0496,45.0245,45.0329,80203.0
2015-07-07 14:00:00,54.02,54.05,54.0,54.02,126172.0,45.0412,45.0662,45.0245,45.0412,126172.0
2015-07-07 14:05:00,54.02,54.02,53.99,54.02,72062.0,45.0412,45.0412,45.0162,45.0412,72062.0
2015-07-07 14:10:00,54.02,54.04,54.01,54.02,64146.0,45.0412,45.0579,45.0329,45.0412,64146.0
2015-07-07 14:15:00,54.02,54.03,53.93,53.95,190561.0,45.0412,45.0496,44.9662,44.9828,190561.0
2015-07-07 14:20:00,53.94,53.97,53.91,53.95,76435.0,44.9745,44.9995,44.9495,44.9828,76435.0
2015-07-07 14:25:00,53.94,53.97,53.94,53.96,79735.0,44.9745,44.9995,44.9745,44.9912,79735.0
2015-07-07 14:30:00,53.95,54.0,53.94,53.98,105709.0,44.9828,45.0245,44.9745,45.0079,105709.0
2015-07-07 14:35:00,53.98,54.05,53.97,54.04,92907.0,45.0079,45.0662,44.9995,45.0579,92907.0
2015-07-07 14:40:00,54.04,54.24,54.04,54.22,393291.0,45.0579,45.2246,45.0579,45.208,393291.0
2015-07-07 14:45:00,54.22,54.26,54.19,54.21,86016.0,45.208,45.2413,45.183,45.1996,86016.0
2015-07-07 14:50:00,54.21,54.24,54.19,54.22,136420.0,45.1996,45.2246,45.183,45.208,136420.0
2015-07-07 14:55:00,54.23,54.38,54.2,54.36,268524.0,45.2163,45.3414,45.1913,45.3247,268524.0
2015-07-07 15:00:00,54.36,54.4,54.32,54.34,228471.0,45.3247,45.3581,45.2913,45.308,228471.0
2015-07-07 15:05:00,54.33,54.35,54.27,54.32,171901.0,45.2997,45.3164,45.2497,45.2913,171901.0
2015-07-07 15:10:00,54.32,54.34,54.28,54.31,99755.0,45.2913,45.308,45.258,45.283,99755.0
2015-07-07 15:15:00,54.31,54.39,54.29,54.39,222006.0,45.283,45.3497,45.2663,45.3497,222006.0
2015-07-07 15:20:00,54.38,54.44,54.33,54.44,203379.0,45.3414,45.3914,45.2997,45.3914,203379.0
2015-07-07 15:25:00,54.44,54.49,54.42,54.43,260617.0,45.3914,45.4331,45.3747,45.3831,260617.0
2015-07-07 15:30:00,54.43,54.48,54.43,54.48,217158.0,45.3831,45.4248,45.3831,45.4248,217158.0
2015-07-07 15:35:00,54.48,54.49,54.41,54.42,211540.0,45.4248,45.4331,45.3664,45.3747,211540.0
2015-07-07 15:40:00,54.41,54.41,54.35,54.38,230363.0,45.3664,45.3664,45.3164,45.3414,230363.0
2015-07-07 15:45:00,54.38,54.4,54.34,54.38,204254.0,45.3414,45.3581,45.308,45.3414,204254.0
2015-07-07 15:50:00,54.37,54.49,54.37,54.45,278568.0,45.333,45.4331,45.333,45.3997,278568.0
2015-07-07 15:55:00,54.44,54.46,54.42,54.45,526095.0,45.3914,45.4081,45.3747,45.3997,526095.0
2015-07-08 09:30:00,53.92,54.08,53.86,54.08,287903.0,44.9578,45.0912,44.9078,45.0912,287903.0
2015-07-08 09:35:00,54.08,54.08,54.0,54.05,236702.0,45.0912,45.0912,45.0245,45.0662,236702.0
2015-07-08 09:40:00,54.05,54.06,53.92,54.01,319277.0,45.0662,45.0746,44.9578,45.0329,319277.0
2015-07-08 09:45:00,54.01,54.01,53.86,53.87,280767.0,45.0329,45.0329,44.9078,44.9161,280767.0
2015-07-08 09:50:00,53.86,53.87,53.8,53.84,140137.0,44.9078,44.9161,44.8578,44.8911,140137.0
2015-07-08 09:55:00,53.85,53.92,53.84,53.86,122697.0,44.8995,44.9578,44.8911,44.9078,122697.0
2015-07-08 10:00:00,53.86,53.86,53.74,53.76,115167.0,44.9078,44.9078,44.8078,44.8244,115167.0
2015-07-08 10:05:00,53.75,53.84,53.74,53.82,127846.0,44.8161,44.8911,44.8078,44.8745,127846.0
2015-07-08 10:10:00,53.81,53.84,53.78,53.82,196189.0,44.8661,44.8911,44.8411,44.8745,196189.0
2015-07-08 10:15:00,53.82,53.85,53.76,53.85,313463.0,44.8745,44.8995,44.8244,44.8995,313463.0
2015-07-08 10:20:00,53.85,53.91,53.81,53.89,399451.0,44.8995,44.9495,44.8661,44.9328,399451.0
2015-07-08 10:25:00,53.89,53.89,53.83,53.86,330579.0,44.9328,44.9328,44.8828,44.9078,330579.0
2015-07-08 10:30:00,53.86,53.86,53.77,53.77,76900.0,44.9078,44.9078,44.8328,44.8328,76900.0
2015-07-08 10:35:00,53.77,53.87,53.76,53.87,134788.0,44.8328,44.9161,44.8244,44.9161,134788.0
2015-07-08 10:40:00,53.86,53.91,53.83,53.89,134255.0,44.9078,44.9495,44.8828,44.9328,134255.0
2015-07-08 10:45:00,53.88,53.92,53.85,53.88,101543.0,44.9245,44.9578,44.8995,44.9245,101543.0
2015-07-08 10:50:00,53.89,53.96,53.87,53.88,636434.0,44.9328,44.9912,44.9161,44.9245,636434.0
2015-07-08 10:55:00,53.87,53.96,53.87,53.92,101154.0,44.9161,44.9912,44.9161,44.9578,101154.0
2015-07-08 11:00:00,53.91,53.91,53.85,53.85,370549.0,44.9495,44.9495,44.8995,44.8995,370549.0
2015-07-08 11:05:00,53.85,53.88,53.78,53.79,294942.0,44.8995,44.9245,44.8411,44.8494,294942.0
2015-07-08 11:10:00,53.78,53.81,53.76,53.78,47116.0,44.8411,44.8661,44.8244,44.8411,47116.0
2015-07-08 11:15:00,53.77,53.78,53.73,53.77,61221.0,44.8328,44.8411,44.7994,44.8328,61221.0
2015-07-08 11:20:00,53.78,53.78,53.71,53.71,278035.0,44.8411,44.8411,44.7827,44.7827,278035.0
2015-07-08 11:25:00,53.71,53.76,53.69,53.73,106493.0,44.7827,44.8244,44.7661,44.7994,106493.0
2015-07-08 11:30:00,53.73,53.79,53.72,53.77,49111.0,44.7994,44.8494,44.7911,44.8328,49111.0
2015-07-08 11:35:00,53.77,53.78,53.72,53.74,42635.0,44.8328,44.8411,44.7911,44.8078,42635.0
2015-07-08 11:40:00,53.73,53.74,53.64,53.7,169238.0,44.7994,44.8078,44.7244,44.7744,169238.0
2015-07-08 11:45:00,53.7,53.72,53.68,53.68,19720.0,44.7744,44.7911,44.7577,44.7577,19720.0
2015-07-08 11:50:00,53.68,53.68,53.62,53.64,47457.0,44.7577,44.7577,44.7077,44.7244,47457.0
2015-07-08 11:55:00,53.63,53.64,53.57,53.62,55308.0,44.716,44.7244,44.666,44.7077,55308.0
2015-07-08 12:00:00,53.62,53.67,53.59,53.66,53048.0,44.7077,44.7494,44.6827,44.741,53048.0
2015-07-08 12:05:00,53.66,53.66,53.64,53.66,18624.0,44.741,44.741,44.7244,44.741,18624.0
2015-07-08 12:10:00,53.65,53.66,53.62,53.65,61255.0,44.7327,44.741,44.7077,44.7327,61255.0
2015-07-08 12:15:00,53.65,53.66,53.62,53.66,32722.0,44.7327,44.741,44.7077,44.741,32722.0
2015-07-08 12:20:00,53.66,53.71,53.66,53.67,42225.0,44.741,44.7827,44.741,44.7494,42225.0
2015-07-08 12:25:00,53.65,53.67,53.65,53.67,51850.0,44.7327,44.7494,44.7327,44.7494,51850.0
2015-07-08 12:30:00,53.67,53.67,53.61,53.61,29469.0,44.7494,44.7494,44.6994,44.6994,29469.0
2015-07-08 12:35:00,53.61,53.64,53.61,53.63,17919.0,44.6994,44.7244,44.6994,44.716,17919.0
2015-07-08 12:40:00,53.63,53.63,53.61,53.62,82854.0,44.716,44.716,44.6994,44.7077,82854.0
2015-07-08 12:45:00,53.62,53.63,53.59,53.63,38686.0,44.7077,44.716,44.6827,44.716,38686.0
2015-07-08 12:50:00,53.63,53.65,53.62,53.64,22415.0,44.716,44.7327,44.7077,44.7244,22415.0
2015-07-08 12:55:00,53.65,53.76,53.64,53.75,75055.0,44.7327,44.8244,44.7244,44.8161,75055.0
2015-07-08 13:00:00,53.75,53.75,53.67,53.67,52467.0,44.8161,44.8161,44.7494,44.7494,52467.0
2015-07-08 13:05:00,53.68,53.7,53.65,53.69,34989.0,44.7577,44.7744,44.7327,44.7661,34989.0
2015-07-08 13:10:00,53.69,53.78,53.68,53.72,67696.0,44.7661,44.8411,44.7577,44.7911,67696.0
2015-07-08 13:15:00,53.72,53.75,53.71,53.73,96014.0,44.7911,44.8161,44.7827,44.7994,96014.0
2015-07-08 13:20:00,53.73,53.73,53.67,53.69,19290.0,44.7994,44.7994,44.7494,44.7661,19290.0
2015-07-08 13:25:00,53.69,53.74,53.68,53.74,28858.0,44.7661,44.8078,44.7577,44.8078,28858.0
2015-07-08 13:30:00,53.73,53.74,53.68,53.68,23694.0,44.7994,44.8078,44.7577,44.7577,23694.0
2015-07-08 13:35:00,53.68,53.71,53.67,53.69,26185.0,44.7577,44.7827,44.7494,44.7661,26185.0
2015-07-08 13:40:00,53.69,53.72,53.69,53.72,40952.0,44.7661,44.7911,44.7661,44.7911,40952.0
2015-07-08 13:45:00,53.72,53.73,53.69,53.72,33442.0,44.7911,44.7994,44.7661,44.7911,33442.0
2015-07-08 13:50:00,53.72,53.73,53.7,53.72,25911.0,44.7911,44.7994,44.7744,44.7911,25911.0
2015-07-08 13:55:00,53.72,53.76,53.72,53.73,78855.0,44.7911,44.8244,44.7911,44.7994,78855.0
2015-07-08 14:00:00,53.73,53.74,53.64,53.68,360729.0,44.7994,44.8078,44.7244,44.7577,360729.0
2015-07-08 14:05:00,53.68,53.73,53.6,53.66,221296.0,44.7577,44.7994,44.691,44.741,221296.0
2015-07-08 14:10:00,53.65,53.71,53.64,53.7,35188.0,44.7327,44.7827,44.7244,44.7744,35188.0
2015-07-08 14:15:00,53.69,53.72,53.61,53.61,86632.0,44.7661,44.7911,44.6994,44.6994,86632.0
2015-07-08 14:20:00,53.61,53.62,53.58,53.61,62786.0,44.6994,44.7077,44.6743,44.6994,62786.0
2015-07-08 14:25:00,53.62,53.62,53.57,53.61,54901.0,44.7077,44.7077,44.666,44.6994,54901.0
2015-07-08 14:30:00,53.6,53.6,53.54,53.55,42778.0,44.691,44.691,44.641,44.6493,42778.0
2015-07-08 14:35:00,53.55,53.56,53.52,53.53,63191.0,44.6493,44.6577,44.6243,44.6327,63191.0
2015-07-08 14:40:00,53.53,53.53,53.47,53.47,94369.0,44.6327,44.6327,44.5826,44.5826,94369.0
2015-07-08 14:45:00,53.47,53.48,53.37,53.38,156066.0,44.5826,44.591,44.4993,44.5076,156066.0
2015-07-08 14:50:00,53.37,53.43,53.35,53.43,130901.0,44.4993,44.5493,44.4826,44.5493,130901.0
2015-07-08 14:55:00,53.43,53.53,53.42,53.45,281235.0,44.5493,44.6327,44.5409,44.566,281235.0
2015-07-08 15:00:00,53.45,53.53,53.44,53.46,127226.0,44.566,44.6327,44.5576,44.5743,127226.0
2015-07-08 15:05:00,53.46,53.56,53.46,53.54,223685.0,44.5743,44.6577,44.5743,44.641,223685.0
2015-07-08 15:10:00,53.54,53.63,53.54,53.62,132349.0,44.641,44.716,44.641,44.7077,132349.0
2015-07-08 15:15:00,53.61,53.64,53.55,53.56,366686.0,44.6994,44.7244,44.6493,44.6577,366686.0
2015-07-08 15:20:00,53.56,53.58,53.52,53.54,100104.0,44.6577,44.6743,44.6243,44.641,100104.0
2015-07-08 15:25:00,53.54,53.56,53.46,53.47,173923.0,44.641,44.6577,44.5743,44.5826,173923.0
2015-07-08 15:30:00,53.46,53.59,53.45,53.53,242413.0,44.5743,44.6827,44.566,44.6327,242413.0
2015-07-08 15:35:00,53.53,53.58,53.46,53.53,195166.0,44.6327,44.6743,44.5743,44.6327,195166.0
2015-07-08 15:40:00,53.54,53.62,53.52,53.58,186361.0,44.641,44.7077,44.6243,44.6743,186361.0
2015-07-08 15:45:00,53.57,53.58,53.48,53.55,310827.0,44.666,44.6743,44.591,44.6493,310827.0
2015-07-08 15:50:00,53.55,53.57,53.5,53.56,210099.0,44.6493,44.666,44.6076,44.6577,210099.0
2015-07-08 15:55:00,53.57,53.57,53.45,53.47,795979.0,44.666,44.666,44.566,44.5826,795979.0
2015-07-09 09:30:00,54.01,54.26,54.01,54.24,188859.0,45.0329,45.2413,45.0329,45.2246,188859.0
2015-07-09 09:35:00,54.24,54.26,54.15,54.18,351773.0,45.2246,45.2413,45.1496,45.1746,351773.0
2015-07-09 09:40:00,54.18,54.18,54.07,54.08,305622.0,45.1746,45.1746,45.0829,45.0912,305622.0
2015-07-09 09:45:00,54.08,54.13,54.02,54.1,189569.0,45.0912,45.1329,45.0412,45.1079,189569.0
2015-07-09 09:50:00,54.1,54.12,54.03,54.05,112739.0,45.1079,45.1246,45.0496,45.0662,112739.0
2015-07-09 09:55:00,54.05,54.08,54.01,54.08,90977.0,45.0662,45.0912,45.0329,45.0912,90977.0
2015-07-09 10:00:00,54.08,54.13,54.07,54.09,162188.0,45.0912,45.1329,45.0829,45.0996,162188.0
2015-07-09 10:05:00,54.08,54.11,53.99,54.01,108480.0,45.0912,45.1163,45.0162,45.0329,108480.0
2015-07-09 10:10:00,54.01,54.07,53.99,54.06,89841.0,45.0329,45.0829,45.0162,45.0746,89841.0
2015-07-09 10:15:00,54.08,54.08,53.98,54.01,67936.0,45.0912,45.0912,45.0079,45.0329,67936.0
2015-07-09 10:20:00,54.0,54.01,53.98,53.98,89716.0,45.0245,45.0329,45.0079,45.0079,89716.0
2015-07-09 10:25:00,53.98,54.01,53.91,53.91,321660.0,45.0079,45.0329,44.9495,44.9495,321660.0
2015-07-09 10:30:00,53.9,53.97,53.9,53.95,39912.0,44.9412,44.9995,44.9412,44.9828,39912.0
2015-07-09 10:35:00,53.96,53.99,53.94,53.95,45369.0,44.9912,45.0162,44.9745,44.9828,45369.0
2015-07-09 10:40:00,53.94,54.0,53.93,53.99,51772.0,44.9745,45.0245,44.9662,45.0162,51772.0
2015-07-09 10:45:00,53.98,54.01,53.96,53.99,152871.0,45.0079,45.0329,44.9912,45.0162,152871.0
2015-07-09 10:50:00,53.99,54.02,53.99,54.0,371412.0,45.0162,45.0412,45.0162,45.0245,371412.0
2015-07-09 10:55:00,54.01,54.07,54.01,54.06,78044.0,45.0329,45.0829,45.0329,45.0746,78044.0
2015-07-09 11:00:00,54.06,54.08,54.03,54.04,24463.0,45.0746,45.0912,45.0496,45.0579,24463.0
2015-07-09 11:05:00,54.05,54.12,54.03,54.11,63701.0,45.0662,45.1246,45.0496,45.1163,63701.0
2015-07-09 11:10:00,54.13,54.15,54.1,54.1,73596.0,45.1329,45.1496,45.1079,45.1079,73596.0
2015-07-09 11:15:00,54.1,54.11,54.06,54.07,49885.0,45.1079,45.1163,45.0746,45.0829,49885.0
2015-07-09 11:20:00,54.07,54.07,54.01,54.05,22020.0,45.0829,45.0829,45.0329,45.0662,22020.0
2015-07-09 11:25:00,54.04,54.04,53.99,54.0,19573.0,45.0579,45.0579,45.0162,45.0245,19573.0
2015-07-09 11:30:00,53.99,54.03,53.97,53.98,58566.0,45.0162,45.0496,44.9995,45.0079,58566.0
2015-07-09 11:35:00,53.97,53.98,53.95,53.97,31716.0,44.9995,45.0079,44.9828,44.9995,31716.0
2015-07-09 11:40:00,53.98,54.0,53.96,53.98,84989.0,45.0079,45.0245,44.9912,45.0079,84989.0
2015-07-09 11:45:00,53.98,54.0,53.95,53.97,17967.0,45.0079,45.0245,44.9828,44.9995,17967.0
2015-07-09 11:50:00,53.98,53.98,53.95,53.98,17781.0,45.0079,45.0079,44.9828,45.0079,17781.0
2015-07-09 11:55:00,53.99,54.0,53.91,53.92,45543.0,45.0162,45.0245,44.9495,44.9578,45543.0
2015-07-09 12:00:00,53.91,53.95,53.9,53.93,88014.0,44.9495,44.9828,44.9412,44.9662,88014.0
2015-07-09 12:05:00,53.94,53.94,53.86,53.88,44609.0,44.9745,44.9745,44.9078,44.9245,44609.0
2015-07-09 12:10:00,53.88,53.9,53.87,53.88,31282.0,44.9245,44.9412,44.9161,44.9245,31282.0
2015-07-09 12:15:00,53.88,53.92,53.86,53.92,58485.0,44.9245,44.9578,44.9078,44.9578,58485.0
2015-07-09 12:20:00,53.92,53.92,53.87,53.89,68214.0,44.9578,44.9578,44.9161,44.9328,68214.0
2015-07-09 12:25:00,53.89,53.89,53.87,53.87,32251.0,44.9328,44.9328,44.9161,44.9161,32251.0
2015-07-09 12:30:00,53.86,53.9,53.85,53.89,51559.0,44.9078,44.9412,44.8995,44.9328,51559.0
2015-07-09 12:35:00,53.89,53.89,53.84,53.84,58165.0,44.9328,44.9328,44.8911,44.8911,58165.0
2015-07-09 12:40:00,53.83,53.86,53.83,53.85,73540.0,44.8828,44.9078,44.8828,44.8995,73540.0
2015-07-09 12:45:00,53.85,53.92,53.85,53.87,87258.0,44.8995,44.9578,44.8995,44.9161,87258.0
2015-07-09 12:50:00,53.87,53.9,53.86,53.9,39898.0,44.9161,44.9412,44.9078,44.9412,39898.0
2015-07-09 12:55:00,53.91,53.92,53.88,53.9,154334.0,44.9495,44.9578,44.9245,44.9412,154334.0
2015-07-09 13:00:00,53.9,53.91,53.85,53.86,65477.0,44.9412,44.9495,44.8995,44.9078,65477.0
2015-07-09 13:05:00,53.86,53.87,53.79,53.81,75598.0,44.9078,44.9161,44.8494,44.8661,75598.0
2015-07-09 13:10:00,53.81,53.83,53.8,53.82,53375.0,44.8661,44.8828,44.8578,44.8745,53375.0
2015-07-09 13:15:00,53.82,53.83,53.79,53.8,41887.0,44.8745,44.8828,44.8494,44.8578,41887.0
2015-07-09 13:20:00,53.79,53.8,53.76,53.8,231584.0,44.8494,44.8578,44.8244,44.8578,231584.0
2015-07-09 13:25:00,53.8,53.83,53.76,53.77,63106.0,44.8578,44.8828,44.8244,44.8328,63106.0
2015-07-09 13:30:00,53.78,53.82,53.77,53.82,101939.0,44.8411,44.8745,44.8328,44.8745,101939.0
2015-07-09 13:35:00,53.81,53.87,53.79,53.85,64553.0,44.8661,44.9161,44.8494,44.8995,64553.0
2015-07-09 13:40:00,53.86,53.86,53.81,53.83,24329.0,44.9078,44.9078,44.8661,44.8828,24329.0
2015-07-09 13:45:00,53.83,53.86,53.83,53.85,67255.0,44.8828,44.9078,44.8828,44.8995,67255.0
2015-07-09 13:50:00,53.85,53.86,53.8,53.8,47919.0,44.8995,44.9078,44.8578,44.8578,47919.0
2015-07-09 13:55:00,53.8,53.87,53.8,53.87,78120.0,44.8578,44.9161,44.8578,44.9161,78120.0
2015-07-09 14:00:00,53.87,53.87,53.83,53.86,36499.0,44.9161,44.9161,44.8828,44.9078,36499.0
2015-07-09 14:05:00,53.85,53.85,53.81,53.83,40667.0,44.8995,44.8995,44.8661,44.8828,40667.0
2015-07-09 14:10:00,53.82,53.82,53.76,53.77,133530.0,44.8745,44.8745,44.8244,44.8328,133530.0
2015-07-09 14:15:00,53.76,53.78,53.74,53.75,87698.0,44.8244,44.8411,44.8078,44.8161,87698.0
2015-07-09 14:20:00,53.75,53.75,53.72,53.72,45930.0,44.8161,44.8161,44.7911,44.7911,45930.0
2015-07-09 14:25:00,53.71,53.75,53.7,53.75,33640.0,44.7827,44.8161,44.7744,44.8161,33640.0
2015-07-09 14:30:00,53.74,53.74,53.68,53.72,90141.0,44.8078,44.8078,44.7577,44.7911,90141.0
2015-07-09 14:35:00,53.72,53.77,53.71,53.74,89547.0,44.7911,44.8328,44.7827,44.8078,89547.0
2015-07-09 14:40:00,53.74,53.76,53.72,53.75,100677.0,44.8078,44.8244,44.7911,44.8161,100677.0
2015-07-09 14:45:00,53.75,53.77,53.7,53.72,187248.0,44.8161,44.8328,44.7744,44.7911,187248.0
2015-07-09 14:50:00,53.73,53.83,53.73,53.81,388284.0,44.7994,44.8828,44.7994,44.8661,388284.0
2015-07-09 14:55:00,53.82,53.87,53.81,53.83,98674.0,44.8745,44.9161,44.8661,44.8828,98674.0
2015-07-09 15:00:00,53.83,53.87,53.81,53.86,98529.0,44.8828,44.9161,44.8661,44.9078,98529.0
2015-07-09 15:05:00,53.85,53.88,53.83,53.88,180793.0,44.8995,44.9245,44.8828,44.9245,180793.0
2015-07-09 15:10:00,53.87,53.89,53.84,53.87,89795.0,44.9161,44.9328,44.8911,44.9161,89795.0
2015-07-09 15:15:00,53.87,53.88,53.83,53.87,47141.0,44.9161,44.9245,44.8828,44.9161,47141.0
2015-07-09 15:20:00,53.86,53.87,53.82,53.83,67307.0,44.9078,44.9161,44.8745,44.8828,67307.0
2015-07-09 15:25:00,53.83,53.84,53.77,53.77,43642.0,44.8828,44.8911,44.8328,44.8328,43642.0
2015-07-09 15:30:00,53.78,53.79,53.7,53.71,244666.0,44.8411,44.8494,44.7744,44.7827,244666.0
2015-07-09 15:35:00,53.71,53.76,53.7,53.75,276963.0,44.7827,44.8244,44.7744,44.8161,276963.0
2015-07-09 15:40:00,53.74,53.82,53.72,53.79,141974.0,44.8078,44.8745,44.7911,44.8494,141974.0
2015-07-09 15:45:00,53.78,53.8,53.77,53.8,78474.0,44.8411,44.8578,44.8328,44.8578,78474.0
2015-07-09 15:50:00,53.8,53.8,53.74,53.74,95374.0,44.8578,44.8578,44.8078,44.8078,95374.0
2015-07-09 15:55:00,53.74,53.78,53.63,53.63,628974.0,44.8078,44.8411,44.716,44.716,628974.0
2015-07-10 09:30:00,54.14,54.31,54.14,54.3,166900.0,45.1413,45.283,45.1413,45.2747,166900.0
2015-07-10 09:35:00,54.31,54.37,54.29,54.31,210200.0,45.283,45.333,45.2663,45.283,210200.0
2015-07-10 09:40:00,54.3,54.3,54.19,54.24,203335.0,45.2747,45.2747,45.183,45.2246,203335.0
2015-07-10 09:45:00,54.25,54.26,54.16,54.17,70545.0,45.233,45.2413,45.1579,45.1663,70545.0
2015-07-10 09:50:00,54.18,54.2,54.14,54.16,60889.0,45.1746,45.1913,45.1413,45.1579,60889.0
2015-07-10 09:55:00,54.16,54.18,54.1,54.11,46196.0,45.1579,45.1746,45.1079,45.1163,46196.0
2015-07-10 10:00:00,54.12,54.18,54.12,54.17,58562.0,45.1246,45.1746,45.1246,45.1663,58562.0
2015-07-10 10:05:00,54.18,54.19,54.14,54.15,35443.0,45.1746,45.183,45.1413,45.1496,35443.0
2015-07-10 10:10:00,54.13,54.15,54.1,54.14,87838.0,45.1329,45.1496,45.1079,45.1413,87838.0
2015-07-10 10:15:00,54.14,54.16,54.08,54.11,58267.0,45.1413,45.1579,45.0912,45.1163,58267.0
2015-07-10 10:20:00,54.1,54.12,54.05,54.07,15361.0,45.1079,45.1246,45.0662,45.0829,15361.0
2015-07-10 10:25:00,54.07,54.09,54.05,54.09,71090.0,45.0829,45.0996,45.0662,45.0996,71090.0
2015-07-10 10:30:00,54.09,54.1,54.07,54.09,35030.0,45.0996,45.1079,45.0829,45.0996,35030.0
2015-07-10 10:35:00,54.09,54.1,54.02,54.03,48506.0,45.0996,45.1079,45.0412,45.0496,48506.0
2015-07-10 10:40:00,54.03,54.03,53.96,53.97,73485.0,45.0496,45.0496,44.9912,44.9995,73485.0
2015-07-10 10:45:00,53.98,54.0,53.96,54.0,80216.0,45.0079,45.0245,44.9912,45.0245,80216.0
2015-07-10 10:50:00,53.99,54.05,53.99,54.03,68376.0,45.0162,45.0662,45.0162,45.0496,68376.0
2015-07-10 10:55:00,54.03,54.08,54.02,54.05,41000.0,45.0496,45.0912,45.0412,45.0662,41000.0
2015-07-10 11:00:00,54.04,54.12,54.04,54.08,153490.0,45.0579,45.1246,45.0579,45.0912,153490.0
2015-07-10 11:05:00,54.08,54.13,54.08,54.11,59929.0,45.0912,45.1329,45.0912,45.1163,59929.0
2015-07-10 11:10:00,54.11,54.13,54.09,54.1,53820.0,45.1163,45.1329,45.0996,45.1079,53820.0
2015-07-10 11:15:00,54.09,54.12,54.08,54.12,35882.0,45.0996,45.1246,45.0912,45.1246,35882.0
2015-07-10 11:20:00,54.12,54.17,54.12,54.14,83157.0,45.1246,45.1663,45.1246,45.1413,83157.0
2015-07-10 11:25:00,54.15,54.17,54.13,54.15,28330.0,45.1496,45.1663,45.1329,45.1496,28330.0
2015-07-10 11:30:00,54.15,54.17,54.11,54.13,58471.0,45.1496,45.1663,45.1163,45.1329,58471.0
2015-07-10 11:35:00,54.12,54.16,54.12,54.15,69518.0,45.1246,45.1579,45.1246,45.1496,69518.0
2015-07-10 11:40:00,54.15,54.21,54.13,54.2,63850.0,45.1496,45.1996,45.1329,45.1913,63850.0
2015-07-10 11:45:00,54.2,54.25,54.2,54.23,75598.0,45.1913,45.233,45.1913,45.2163,75598.0
2015-07-10 11:50:00,54.24,54.25,54.22,54.23,21500.0,45.2246,45.233,45.208,45.2163,21500.0
2015-07-10 11:55:00,54.23,54.24,54.21,54.21,31968.0,45.2163,45.2246,45.1996,45.1996,31968.0
2015-07-10 12:00:00,54.22,54.24,54.2,54.21,25916.0,45.208,45.2246,45.1913,45.1996,25916.0
2015-07-10 12:05:00,54.21,54.23,54.19,54.23,30243.0,45.1996,45.2163,45.183,45.2163,30243.0
2015-07-10 12:10:00,54.23,54.24,54.21,54.22,26785.0,45.2163,45.2246,45.1996,45.208,26785.0
2015-07-10 12:15:00,54.23,54.23,54.2,54.21,325009.0,45.2163,45.2163,45.1913,45.1996,325009.0
2015-07-10 12:20:00,54.21,54.23,54.2,54.2,236153.0,45.1996,45.2163,45.1913,45.1913,236153.0
2015-07-10 12:25:00,54.2,54.21,54.19,54.21,20047.0,45.1913,45.1996,45.183,45.1996,20047.0
2015-07-10 12:30:00,54.21,54.21,54.14,54.15,109762.0,45.1996,45.1996,45.1413,45.1496,109762.0
2015-07-10 12:35:00,54.15,54.17,54.12,54.14,235796.0,45.1496,45.1663,45.1246,45.1413,235796.0
2015-07-10 12:40:00,54.14,54.15,54.1,54.12,57870.0,45.1413,45.1496,45.1079,45.1246,57870.0
2015-07-10 12:45:00,54.12,54.19,54.12,54.18,100437.0,45.1246,45.183,45.1246,45.1746,100437.0
2015-07-10 12:50:00,54.18,54.21,54.17,54.19,54158.0,45.1746,45.1996,45.1663,45.183,54158.0
2015-07-10 12:55:00,54.2,54.21,54.18,54.19,21422.0,45.1913,45.1996,45.1746,45.183,21422.0
2015-07-10 13:00:00,54.19,54.2,54.17,54.2,25563.0,45.183,45.1913,45.1663,45.1913,25563.0
2015-07-10 13:05:00,54.2,54.24,54.18,54.19,73999.0,45.1913,45.2246,45.1746,45.183,73999.0
2015-07-10 13:10:00,54.19,54.19,54.15,54.18,52307.0,45.183,45.183,45.1496,45.1746,52307.0
2015-07-10 13:15:00,54.19,54.2,54.13,54.15,49701.0,45.183,45.1913,45.1329,45.1496,49701.0
2015-07-10 13:20:00,54.14,54.19,54.13,54.18,33007.0,45.1413,45.183,45.1329,45.1746,33007.0
2015-07-10 13:25:00,54.17,54.19,54.17,54.17,45110.0,45.1663,45.183,45.1663,45.1663,45110.0
2015-07-10 13:30:00,54.17,54.19,54.16,54.17,32105.0,45.1663,45.183,45.1579,45.1663,32105.0
2015-07-10 13:35:00,54.16,54.18,54.16,54.18,37657.0,45.1579,45.1746,45.1579,45.1746,37657.0
2015-07-10 13:40:00,54.17,54.18,54.15,54.16,30964.0,45.1663,45.1746,45.1496,45.1579,30964.0
2015-07-10 13:45:00,54.16,54.16,54.11,54.12,24563.0,45.1579,45.1579,45.1163,45.1246,24563.0
2015-07-10 13:50:00,54.12,54.16,54.12,54.13,18402.0,45.1246,45.1579,45.1246,45.1329,18402.0
2015-07-10 13:55:00,54.13,54.16,54.12,54.15,14857.0,45.1329,45.1579,45.1246,45.1496,14857.0
2015-07-10 14:00:00,54.15,54.2,54.14,54.2,35584.0,45.1496,45.1913,45.1413,45.1913,35584.0
2015-07-10 14:05:00,54.19,54.21,54.17,54.18,41234.0,45.183,45.1996,45.1663,45.1746,41234.0
2015-07-10 14:10:00,54.19,54.2,54.17,54.2,27588.0,45.183,45.1913,45.1663,45.1913,27588.0
2015-07-10 14:15:00,54.19,54.24,54.19,54.22,167914.0,45.183,45.2246,45.183,45.208,167914.0
2015-07-10 14:20:00,54.23,54.24,54.2,54.21,49424.0,45.2163,45.2246,45.1913,45.1996,49424.0
2015-07-10 14:25:00,54.21,54.23,54.19,54.2,40386.0,45.1996,45.2163,45.183,45.1913,40386.0
2015-07-10 14:30:00,54.21,54.24,54.2,54.24,117910.0,45.1996,45.2246,45.1913,45.2246,117910.0
2015-07-10 14:35:00,54.23,54.26,54.21,54.25,94730.0,45.2163,45.2413,45.1996,45.233,94730.0
2015-07-10 14:40:00,54.26,54.31,54.26,54.3,79725.0,45.2413,45.283,45.2413,45.2747,79725.0
2015-07-10 14:45:00,54.3,54.31,54.26,54.28,55573.0,45.2747,45.283,45.2413,45.258,55573.0
2015-07-10 14:50:00,54.27,54.27,54.25,54.27,38524.0,45.2497,45.2497,45.233,45.2497,38524.0
2015-07-10 14:55:00,54.27,54.28,54.24,54.26,29380.0,45.2497,45.258,45.2246,45.2413,29380.0
2015-07-10 15:00:00,54.26,54.27,54.23,54.23,61378.0,45.2413,45.2497,45.2163,45.2163,61378.0
2015-07-10 15:05:00,54.23,54.26,54.23,54.24,60134.0,45.2163,45.2413,45.2163,45.2246,60134.0
2015-07-10 15:10:00,54.25,54.28,54.24,54.28,70408.0,45.233,45.258,45.2246,45.258,70408.0
2015-07-10 15:15:00,54.28,54.3,54.27,54.29,85980.0,45.258,45.2747,45.2497,45.2663,85980.0
2015-07-10 15:20:00,54.29,54.31,54.27,54.29,57947.0,45.2663,45.283,45.2497,45.2663,57947.0
2015-07-10 15:25:00,54.28,54.29,54.25,54.25,99769.0,45.258,45.2663,45.233,45.233,99769.0
2015-07-10 15:30:00,54.25,54.27,54.23,54.24,101026.0,45.233,45.2497,45.2163,45.2246,101026.0
2015-07-10 15:35:00,54.24,54.27,54.22,54.25,115479.0,45.2246,45.2497,45.208,45.233,115479.0
2015-07-10 15:40:00,54.25,54.29,54.23,54.28,128495.0,45.233,45.2663,45.2163,45.258,128495.0
2015-07-10 15:45:00,54.28,54.28,54.25,54.26,327665.0,45.258,45.258,45.233,45.2413,327665.0
2015-07-10 15:50:00,54.27,54.28,54.25,54.26,334188.0,45.2497,45.258,45.233,45.2413,334188.0
2015-07-10 15:55:00,54.25,54.26,54.18,54.19,1470321.0,45.233,45.2413,45.1746,45.183,1470321.0
2015-07-13 09:30:00,54.53,54.68,54.53,54.61,398566.0,45.4664,45.5915,45.4664,45.5331,398566.0
2015-07-13 09:35:00,54.61,54.63,54.54,54.56,501917.0,45.5331,45.5498,45.4748,45.4915,501917.0
2015-07-13 09:40:00,54.56,54.6,54.54,54.58,180328.0,45.4915,45.5248,45.4748,45.5081,180328.0
2015-07-13 09:45:00,54.59,54.64,54.58,54.64,232926.0,45.5165,45.5582,45.5081,45.5582,232926.0
2015-07-13 09:50:00,54.64,54.66,54.57,54.58,115545.0,45.5582,45.5748,45.4998,45.5081,115545.0
2015-07-13 09:55:00,54.58,54.66,54.56,54.64,79749.0,45.5081,45.5748,45.4915,45.5582,79749.0
2015-07-13 10:00:00,54.65,54.68,54.61,54.62,79091.0,45.5665,45.5915,45.5331,45.5415,79091.0
2015-07-13 10:05:00,54.62,54.67,54.61,54.66,57438.0,45.5415,45.5832,45.5331,45.5748,57438.0
2015-07-13 10:10:00,54.66,54.67,54.62,54.67,59996.0,45.5748,45.5832,45.5415,45.5832,59996.0
2015-07-13 10:15:00,54.66,54.69,54.66,54.68,33364.0,45.5748,45.5999,45.5748,45.5915,33364.0
2015-07-13 10:20:00,54.68,54.7,54.64,54.64,84802.0,45.5915,45.6082,45.5582,45.5582,84802.0
2015-07-13 10:25:00,54.64,54.65,54.61,54.62,69596.0,45.5582,45.5665,45.5331,45.5415,69596.0
2015-07-13 10:30:00,54.62,54.65,54.62,54.64,26896.0,45.5415,45.5665,45.5415,45.5582,26896.0
2015-07-13 10:35:00,54.64,54.65,54.61,54.64,55715.0,45.5582,45.5665,45.5331,45.5582,55715.0
2015-07-13 10:40:00,54.65,54.67,54.63,54.65,54054.0,45.5665,45.5832,45.5498,45.5665,54054.0
2015-07-13 10:45:00,54.66,54.67,54.64,54.64,42014.0,45.5748,45.5832,45.5582,45.5582,42014.0
2015-07-13 10:50:00,54.64,54.66,54.63,54.65,50262.0,45.5582,45.5748,45.5498,45.5665,50262.0
2015-07-13 10:55:00,54.65,54.66,54.63,54.63,67290.0,45.5665,45.5748,45.5498,45.5498,67290.0
2015-07-13 11:00:00,54.64,54.66,54.63,54.65,27014.0,45.5582,45.5748,45.5498,45.5665,27014.0
2015-07-13 11:05:00,54.65,54.67,54.64,54.66,54141.0,45.5665,45.5832,45.5582,45.5748,54141.0
2015-07-13 11:10:00,54.66,54.68,54.6,54.61,86443.0,45.5748,45.5915,45.5248,45.5331,86443.0
2015-07-13 11:15:00,54.61,54.63,54.59,54.62,42558.0,45.5331,45.5498,45.5165,45.5415,42558.0
2015-07-13 11:20:00,54.62,54.63,54.6,54.62,51879.0,45.5415,45.5498,45.5248,45.5415,51879.0
2015-07-13 11:25:00,54.62,54.64,54.6,54.64,51840.0,45.5415,45.5582,45.5248,45.5582,51840.0
2015-07-13 11:30:00,54.63,54.71,54.63,54.71,76326.0,45.5498,45.6165,45.5498,45.6165,76326.0
2015-07-13 11:35:00,54.71,54.71,54.69,54.71,51669.0,45.6165,45.6165,45.5999,45.6165,51669.0
2015-07-13 11:40:00,54.7,54.71,54.67,54.68,52960.0,45.6082,45.6165,45.5832,45.5915,52960.0
2015-07-13 11:45:00,54.67,54.68,54.66,54.66,51349.0,45.5832,45.5915,45.5748,45.5748,51349.0
2015-07-13 11:50:00,54.66,54.69,54.65,54.67,137871.0,45.5748,45.5999,45.5665,45.5832,137871.0
2015-07-13 11:55:00,54.67,54.69,54.65,54.69,49434.0,45.5832,45.5999,45.5665,45.5999,49434.0
2015-07-13 12:00:00,54.69,54.69,54.66,54.67,41331.0,45.5999,45.5999,45.5748,45.5832,41331.0
2015-07-13 12:05:00,54.68,54.69,54.65,54.66,40774.0,45.5915,45.5999,45.5665,45.5748,40774.0
2015-07-13 12:10:00,54.66,54.67,54.63,54.64,44594.0,45.5748,45.5832,45.5498,45.5582,44594.0
2015-07-13 12:15:00,54.64,54.65,54.62,54.62,36752.0,45.5582,45.5665,45.5415,45.5415,36752.0
2015-07-13 12:20:00,54.61,54.64,54.61,54.64,54061.0,45.5331,45.5582,45.5331,45.5582,54061.0
2015-07-13 12:25:00,54.63,54.68,54.63,54.67,35388.0,45.5498,45.5915,45.5498,45.5832,35388.0
2015-07-13 12:30:00,54.66,54.68,54.65,54.66,38608.0,45.5748,45.5915,45.5665,45.5748,38608.0
2015-07-13 12:35:00,54.67,54.68,54.65,54.65,42483.0,45.5832,45.5915,45.5665,45.5665,42483.0
2015-07-13 12:40:00,54.66,54.66,54.63,54.64,58315.0,45.5748,45.5748,45.5498,45.5582,58315.0
2015-07-13 12:45:00,54.63,54.65,54.63,54.64,43635.0,45.5498,45.5665,45.5498,45.5582,43635.0
2015-07-13 12:50:00,54.64,54.65,54.62,54.62,18726.0,45.5582,45.5665,45.5415,45.5415,18726.0
2015-07-13 12:55:00,54.62,54.67,54.62,54.65,40091.0,45.5415,45.5832,45.5415,45.5665,40091.0
2015-07-13 13:00:00,54.65,54.67,54.64,54.65,61027.0,45.5665,45.5832,45.5582,45.5665,61027.0
2015-07-13 13:05:00,54.65,54.67,54.65,54.66,41555.0,45.5665,45.5832,45.5665,45.5748,41555.0
2015-07-13 13:10:00,54.66,54.67,54.65,54.65,56344.0,45.5748,45.5832,45.5665,45.5665,56344.0
2015-07-13 13:15:00,54.65,54.67,54.64,54.65,60824.0,45.5665,45.5832,45.5582,45.5665,60824.0
2015-07-13 13:20:00,54.65,54.66,54.64,54.65,15450.0,45.5665,45.5748,45.5582,45.5665,15450.0
2015-07-13 13:25:00,54.65,54.68,54.64,54.67,14744.0,45.5665,45.5915,45.5582,45.5832,14744.0
2015-07-13 13:30:00,54.67,54.68,54.65,54.65,17338.0,45.5832,45.5915,45.5665,45.5665,17338.0
2015-07-13 13:35:00,54.66,54.67,54.65,54.66,35768.0,45.5748,45.5832,45.5665,45.5748,35768.0
2015-07-13 13:40:00,54.66,54.67,54.64,54.66,57473.0,45.5748,45.5832,45.5582,45.5748,57473.0
2015-07-13 13:45:00,54.67,54.68,54.65,54.66,36359.0,45.5832,45.5915,45.5665,45.5748,36359.0
2015-07-13 13:50:00,54.66,54.67,54.63,54.65,22128.0,45.5748,45.5832,45.5498,45.5665,22128.0
2015-07-13 13:55:00,54.65,54.66,54.63,54.65,12799.0,45.5665,45.5748,45.5498,45.5665,12799.0
2015-07-13 14:00:00,54.66,54.67,54.65,54.66,71544.0,45.5748,45.5832,45.5665,45.5748,71544.0
2015-07-13 14:05:00,54.66,54.68,54.65,54.67,30451.0,45.5748,45.5915,45.5665,45.5832,30451.0
2015-07-13 14:10:00,54.67,54.69,54.67,54.68,32393.0,45.5832,45.5999,45.5832,45.5915,32393.0
2015-07-13 14:15:00,54.68,54.69,54.67,54.68,21090.0,45.5915,45.5999,45.5832,45.5915,21090.0
2015-07-13 14:20:00,54.69,54.71,54.68,54.7,73519.0,45.5999,45.6165,45.5915,45.6082,73519.0
2015-07-13 14:25:00,54.7,54.7,54.66,54.66,29734.0,45.6082,45.6082,45.5748,45.5748,29734.0
2015-07-13 14:30:00,54.66,54.68,54.66,54.68,104589.0,45.5748,45.5915,45.5748,45.5915,104589.0
2015-07-13 14:35:00,54.68,54.69,54.67,54.68,146510.0,45.5915,45.5999,45.5832,45.5915,146510.0
2015-07-13 14:40:00,54.67,54.69,54.67,54.68,45696.0,45.5832,45.5999,45.5832,45.5915,45696.0
2015-07-13 14:45:00,54.68,54.69,54.66,54.69,37116.0,45.5915,45.5999,45.5748,45.5999,37116.0
2015-07-13 14:50:00,54.69,54.72,54.68,54.72,83470.0,45.5999,45.6249,45.5915,45.6249,83470.0
2015-07-13 14:55:00,54.72,54.77,54.72,54.76,70166.0,45.6249,45.6666,45.6249,45.6582,70166.0
2015-07-13 15:00:00,54.76,54.78,54.76,54.77,46500.0,45.6582,45.6749,45.6582,45.6666,46500.0
2015-07-13 15:05:00,54.77,54.77,54.74,54.76,55368.0,45.6666,45.6666,45.6415,45.6582,55368.0
2015-07-13 15:10:00,54.76,54.76,54.73,54.74,68488.0,45.6582,45.6582,45.6332,45.6415,68488.0
2015-07-13 15:15:00,54.73,54.75,54.73,54.74,38114.0,45.6332,45.6499,45.6332,45.6415,38114.0
2015-07-13 15:20:00,54.74,54.76,54.73,54.76,47150.0,45.6415,45.6582,45.6332,45.6582,47150.0
2015-07-13 15:25:00,54.76,54.78,54.75,54.78,85705.0,45.6582,45.6749,45.6499,45.6749,85705.0
2015-07-13 15:30:00,54.78,54.8,54.74,54.77,129608.0,45.6749,45.6916,45.6415,45.6666,129608.0
2015-07-13 15:35:00,54.76,54.78,54.75,54.75,111072.0,45.6582,45.6749,45.6499,45.6499,111072.0
2015-07-13 15:40:00,54.76,54.77,54.75,54.77,92529.0,45.6582,45.6666,45.6499,45.6666,92529.0
2015-07-13 15:45:00,54.77,54.78,54.75,54.76,276694.0,45.6666,45.6749,45.6499,45.6582,276694.0
2015-07-13 15:50:00,54.76,54.78,54.75,54.78,218048.0,45.6582,45.6749,45.6499,45.6749,218048.0
2015-07-13 15:55:00,54.78,54.78,54.74,54.75,547228.0,45.6749,45.6749,45.6415,45.6499,547228.0
2015-07-14 09:30:00,54.71,54.77,54.65,54.68,157400.0,45.6165,45.6666,45.5665,45.5915,157400.0
2015-07-14 09:35:00,54.67,54.74,54.66,54.69,231797.0,45.5832,45.6415,45.5748,45.5999,231797.0
2015-07-14 09:40:00,54.69,54.69,54.61,54.65,110691.0,45.5999,45.5999,45.5331,45.5665,110691.0
2015-07-14 09:45:00,54.66,54.72,54.66,54.71,81962.0,45.5748,45.6249,45.5748,45.6165,81962.0
2015-07-14 09:50:00,54.71,54.75,54.69,54.71,52982.0,45.6165,45.6499,45.5999,45.6165,52982.0
2015-07-14 09:55:00,54.71,54.71,54.65,54.67,38250.0,45.6165,45.6165,45.5665,45.5832,38250.0
2015-07-14 10:00:00,54.67,54.68,54.64,54.66,86251.0,45.5832,45.5915,45.5582,45.5748,86251.0
2015-07-14 10:05:00,54.66,54.69,54.66,54.68,32387.0,45.5748,45.5999,45.5748,45.5915,32387.0
2015-07-14 10:10:00,54.68,54.72,54.67,54.71,48642.0,45.5915,45.6249,45.5832,45.6165,48642.0
2015-07-14 10:15:00,54.7,54.7,54.67,54.69,31270.0,45.6082,45.6082,45.5832,45.5999,31270.0
2015-07-14 10:20:00,54.7,54.73,54.69,54.72,31623.0,45.6082,45.6332,45.5999,45.6249,31623.0
2015-07-14 10:25:00,54.72,54.76,54.71,54.76,24119.0,45.6249,45.6582,45.6165,45.6582,24119.0
2015-07-14 10:30:00,54.76,54.79,54.75,54.77,109958.0,45.6582,45.6832,45.6499,45.6666,109958.0
2015-07-14 10:35:00,54.77,54.8,54.76,54.79,34780.0,45.6666,45.6916,45.6582,45.6832,34780.0
2015-07-14 10:40:00,54.79,54.81,54.78,54.81,23766.0,45.6832,45.6999,45.6749,45.6999,23766.0
2015-07-14 10:45:00,54.81,54.82,54.78,54.79,45425.0,45.6999,45.7082,45.6749,45.6832,45425.0
2015-07-14 10:50:00,54.79,54.86,54.79,54.85,99301.0,45.6832,45.7416,45.6832,45.7333,99301.0
2015-07-14 10:55:00,54.85,54.85,54.81,54.84,27743.0,45.7333,45.7333,45.6999,45.7249,27743.0
2015-07-14 11:00:00,54.83,54.89,54.83,54.88,59432.0,45.7166,45.7666,45.7166,45.7583,59432.0
2015-07-14 11:05:00,54.88,54.89,54.87,54.88,35597.0,45.7583,45.7666,45.7499,45.7583,35597.0
2015-07-14 11:10:00,54.88,54.9,54.87,54.87,36884.0,45.7583,45.7749,45.7499,45.7499,36884.0
2015-07-14 11:15:00,54.88,54.91,54.88,54.9,55884.0,45.7583,45.7833,45.7583,45.7749,55884.0
2015-07-14 11:20:00,54.9,54.9,54.87,54.89,24880.0,45.7749,45.7749,45.7499,45.7666,24880.0
2015-07-14 11:25:00,54.89,54.89,54.86,54.86,65134.0,45.7666,45.7666,45.7416,45.7416,65134.0
2015-07-14 11:30:00,54.87,54.88,54.85,54.86,19627.0,45.7499,45.7583,45.7333,45.7416,19627.0
2015-07-14 11:35:00,54.86,54.87,54.84,54.84,28727.0,45.7416,45.7499,45.7249,45.7249,28727.0
2015-07-14 11:40:00,54.85,54.87,54.84,54.86,33035.0,45.7333,45.7499,45.7249,45.7416,33035.0
2015-07-14 11:45:00,54.86,54.89,54.86,54.86,46774.0,45.7416,45.7666,45.7416,45.7416,46774.0
2015-07-14 11:50:00,54.87,54.9,54.87,54.9,34669.0,45.7499,45.7749,45.7499,45.7749,34669.0
2015-07-14 11:55:00,54.89,54.89,54.88,54.89,49606.0,45.7666,45.7666,45.7583,45.7666,49606.0
2015-07-14 12:00:00,54.88,54.92,54.88,54.9,37637.0,45.7583,45.7916,45.7583,45.7749,37637.0
2015-07-14 12:05:00,54.9,54.91,54.87,54.89,50920.0,45.7749,45.7833,45.7499,45.7666,50920.0
2015-07-14 12:10:00,54.89,54.89,54.87,54.88,14866.0,45.7666,45.7666,45.7499,45.7583,14866.0
2015-07-14 12:15:00,54.88,54.89,54.87,54.89,54934.0,45.7583,45.7666,45.7499,45.7666,54934.0
2015-07-14 12:20:00,54.89,54.9,54.87,54.88,20334.0,45.7666,45.7749,45.7499,45.7583,20334.0
2015-07-14 12:25:00,54.88,54.89,54.87,54.87,22256.0,45.7583,45.7666,45.7499,45.7499,22256.0
2015-07-14 12:30:00,54.88,54.88,54.87,54.88,9316.0,45.7583,45.7583,45.7499,45.7583,9316.0
2015-07-14 12:35:00,54.88,54.88,54.87,54.87,7791.0,45.7583,45.7583,45.7499,45.7499,7791.0
2015-07-14 12:40:00,54.88,54.88,54.86,54.87,12497.0,45.7583,45.7583,45.7416,45.7499,12497.0
2015-07-14 12:45:00,54.87,54.87,54.81,54.82,27927.0,45.7499,45.7499,45.6999,45.7082,27927.0
2015-07-14 12:50:00,54.83,54.85,54.83,54.84,10632.0,45.7166,45.7333,45.7166,45.7249,10632.0
2015-07-14 12:55:00,54.84,54.87,54.83,54.86,43220.0,45.7249,45.7499,45.7166,45.7416,43220.0
2015-07-14 13:00:00,54.86,54.88,54.85,54.87,48394.0,45.7416,45.7583,45.7333,45.7499,48394.0
2015-07-14 13:05:00,54.87,54.89,54.86,54.89,17913.0,45.7499,45.7666,45.7416,45.7666,17913.0
2015-07-14 13:10:00,54.89,54.9,54.88,54.88,15954.0,45.7666,45.7749,45.7583,45.7583,15954.0
2015-07-14 13:15:00,54.89,54.9,54.88,54.89,20257.0,45.7666,45.7749,45.7583,45.7666,20257.0
2015-07-14 13:20:00,54.89,54.89,54.88,54.89,9058.0,45.7666,45.7666,45.7583,45.7666,9058.0
2015-07-14 13:25:00,54.89,54.9,54.89,54.89,14434.0,45.7666,45.7749,45.7666,45.7666,14434.0
2015-07-14 13:30:00,54.9,54.91,54.89,54.9,11239.0,45.7749,45.7833,45.7666,45.7749,11239.0
2015-07-14 13:35:00,54.9,54.91,54.89,54.91,31016.0,45.7749,45.7833,45.7666,45.7833,31016.0
2015-07-14 13:40:00,54.91,54.91,54.88,54.89,33154.0,45.7833,45.7833,45.7583,45.7666,33154.0
2015-07-14 13:45:00,54.89,54.91,54.89,54.91,23171.0,45.7666,45.7833,45.7666,45.7833,23171.0
2015-07-14 13:50:00,54.91,54.92,54.9,54.91,27387.0,45.7833,45.7916,45.7749,45.7833,27387.0
2015-07-14 13:55:00,54.92,54.92,54.91,54.91,16416.0,45.7916,45.7916,45.7833,45.7833,16416.0
2015-07-14 14:00:00,54.91,54.92,54.89,54.9,58230.0,45.7833,45.7916,45.7666,45.7749,58230.0
2015-07-14 14:05:00,54.9,54.9,54.89,54.9,53126.0,45.7749,45.7749,45.7666,45.7749,53126.0
2015-07-14 14:10:00,54.9,54.91,54.89,54.9,57691.0,45.7749,45.7833,45.7666,45.7749,57691.0
2015-07-14 14:15:00,54.9,54.92,54.89,54.92,36719.0,45.7749,45.7916,45.7666,45.7916,36719.0
2015-07-14 14:20:00,54.91,54.92,54.9,54.9,42449.0,45.7833,45.7916,45.7749,45.7749,42449.0
2015-07-14 14:25:00,54.91,54.93,54.89,54.93,165431.0,45.7833,45.8,45.7666,45.8,165431.0
2015-07-14 14:30:00,54.92,54.96,54.91,54.94,161227.0,45.7916,45.825,45.7833,45.8083,161227.0
2015-07-14 14:35:00,54.93,54.97,54.93,54.96,132517.0,45.8,45.8333,45.8,45.825,132517.0
2015-07-14 14:40:00,54.96,54.98,54.95,54.96,54258.0,45.825,45.8416,45.8166,45.825,54258.0
2015-07-14 14:45:00,54.96,54.96,54.94,54.95,51831.0,45.825,45.825,45.8083,45.8166,51831.0
2015-07-14 14:50:00,54.94,54.97,54.94,54.96,75894.0,45.8083,45.8333,45.8083,45.825,75894.0
2015-07-14 14:55:00,54.96,54.97,54.95,54.96,73121.0,45.825,45.8333,45.8166,45.825,73121.0
2015-07-14 15:00:00,54.96,54.99,54.96,54.98,77299.0,45.825,45.85,45.825,45.8416,77299.0
2015-07-14 15:05:00,54.98,54.99,54.97,54.97,59015.0,45.8416,45.85,45.8333,45.8333,59015.0
2015-07-14 15:10:00,54.97,55.0,54.97,55.0,41773.0,45.8333,45.8583,45.8333,45.8583,41773.0
2015-07-14 15:15:00,54.99,55.01,54.98,55.01,86268.0,45.85,45.8667,45.8416,45.8667,86268.0
2015-07-14 15:20:00,55.0,55.0,54.96,54.98,147682.0,45.8583,45.8583,45.825,45.8416,147682.0
2015-07-14 15:25:00,54.98,54.99,54.96,54.97,55872.0,45.8416,45.85,45.825,45.8333,55872.0
2015-07-14 15:30:00,54.97,54.98,54.94,54.95,72366.0,45.8333,45.8416,45.8083,45.8166,72366.0
2015-07-14 15:35:00,54.95,54.96,54.92,54.93,492839.0,45.8166,45.825,45.7916,45.8,492839.0
2015-07-14 15:40:00,54.93,54.94,54.92,54.93,130954.0,45.8,45.8083,45.7916,45.8,130954.0
2015-07-14 15:45:00,54.93,54.94,54.92,54.94,154994.0,45.8,45.8083,45.7916,45.8083,154994.0
2015-07-14 15:50:00,54.94,54.95,54.92,54.93,204563.0,45.8083,45.8166,45.7916,45.8,204563.0
2015-07-14 15:55:00,54.93,54.93,54.89,54.9,405671.0,45.8,45.8,45.7666,45.7749,405671.0
2015-07-15 09:30:00,54.93,54.94,54.81,54.92,152468.0,45.8,45.8083,45.6999,45.7916,152468.0
2015-07-15 09:35:00,54.93,54.93,54.83,54.85,78001.0,45.8,45.8,45.7166,45.7333,78001.0
2015-07-15 09:40:00,54.85,54.86,54.74,54.8,120056.0,45.7333,45.7416,45.6415,45.6916,120056.0
2015-07-15 09:45:00,54.79,54.82,54.78,54.79,97755.0,45.6832,45.7082,45.6749,45.6832,97755.0
2015-07-15 09:50:00,54.78,54.82,54.76,54.81,50965.0,45.6749,45.7082,45.6582,45.6999,50965.0
2015-07-15 09:55:00,54.81,54.83,54.79,54.8,112868.0,45.6999,45.7166,45.6832,45.6916,112868.0
2015-07-15 10:00:00,54.8,54.8,54.73,54.75,48947.0,45.6916,45.6916,45.6332,45.6499,48947.0
2015-07-15 10:05:00,54.75,54.84,54.74,54.84,79976.0,45.6499,45.7249,45.6415,45.7249,79976.0
2015-07-15 10:10:00,54.84,54.84,54.8,54.83,77825.0,45.7249,45.7249,45.6916,45.7166,77825.0
2015-07-15 10:15:00,54.83,54.85,54.81,54.81,102006.0,45.7166,45.7333,45.6999,45.6999,102006.0
2015-07-15 10:20:00,54.82,54.83,54.79,54.81,62423.0,45.7082,45.7166,45.6832,45.6999,62423.0
2015-07-15 10:25:00,54.8,54.85,54.8,54.83,37884.0,45.6916,45.7333,45.6916,45.7166,37884.0
2015-07-15 10:30:00,54.82,54.85,54.8,54.83,36203.0,45.7082,45.7333,45.6916,45.7166,36203.0
2015-07-15 10:35:00,54.83,54.86,54.82,54.86,58716.0,45.7166,45.7416,45.7082,45.7416,58716.0
2015-07-15 10:40:00,54.86,54.89,54.85,54.89,39581.0,45.7416,45.7666,45.7333,45.7666,39581.0
2015-07-15 10:45:00,54.89,54.9,54.86,54.9,52153.0,45.7666,45.7749,45.7416,45.7749,52153.0
2015-07-15 10:50:00,54.89,54.91,54.88,54.89,31549.0,45.7666,45.7833,45.7583,45.7666,31549.0
2015-07-15 10:55:00,54.88,54.9,54.86,54.86,52464.0,45.7583,45.7749,45.7416,45.7416,52464.0
2015-07-15 11:00:00,54.87,54.89,54.86,54.88,18473.0,45.7499,45.7666,45.7416,45.7583,18473.0
2015-07-15 11:05:00,54.88,54.89,54.86,54.89,41204.0,45.7583,45.7666,45.7416,45.7666,41204.0
2015-07-15 11:10:00,54.88,54.88,54.85,54.85,26875.0,45.7583,45.7583,45.7333,45.7333,26875.0
2015-07-15 11:15:00,54.85,54.86,54.83,54.83,32008.0,45.7333,45.7416,45.7166,45.7166,32008.0
2015-07-15 11:20:00,54.83,54.86,54.82,54.84,69672.0,45.7166,45.7416,45.7082,45.7249,69672.0
2015-07-15 11:25:00,54.83,54.83,54.78,54.79,640852.0,45.7166,45.7166,45.6749,45.6832,640852.0
2015-07-15 11:30:00,54.79,54.81,54.78,54.8,32074.0,45.6832,45.6999,45.6749,45.6916,32074.0
2015-07-15 11:35:00,54.8,54.8,54.77,54.8,166576.0,45.6916,45.6916,45.6666,45.6916,166576.0
2015-07-15 11:40:00,54.8,54.8,54.78,54.78,348001.0,45.6916,45.6916,45.6749,45.6749,348001.0
2015-07-15 11:45:00,54.78,54.78,54.75,54.76,68362.0,45.6749,45.6749,45.6499,45.6582,68362.0
2015-07-15 11:50:00,54.76,54.76,54.74,54.75,44932.0,45.6582,45.6582,45.6415,45.6499,44932.0
2015-07-15 11:55:00,54.75,54.76,54.74,54.76,20413.0,45.6499,45.6582,45.6415,45.6582,20413.0
2015-07-15 12:00:00,54.75,54.78,54.75,54.77,28738.0,45.6499,45.6749,45.6499,45.6666,28738.0
2015-07-15 12:05:00,54.78,54.79,54.77,54.77,29269.0,45.6749,45.6832,45.6666,45.6666,29269.0
2015-07-15 12:10:00,54.78,54.78,54.76,54.76,25995.0,45.6749,45.6749,45.6582,45.6582,25995.0
2015-07-15 12:15:00,54.75,54.77,54.74,54.74,69608.0,45.6499,45.6666,45.6415,45.6415,69608.0
2015-07-15 12:20:00,54.74,54.76,54.73,54.75,30749.0,45.6415,45.6582,45.6332,45.6499,30749.0
2015-07-15 12:25:00,54.75,54.76,54.73,54.76,16638.0,45.6499,45.6582,45.6332,45.6582,16638.0
2015-07-15 12:30:00,54.75,54.77,54.72,54.73,34074.0,45.6499,45.6666,45.6249,45.6332,34074.0
2015-07-15 12:35:00,54.72,54.77,54.72,54.76,27795.0,45.6249,45.6666,45.6249,45.6582,27795.0
2015-07-15 12:40:00,54.77,54.79,54.76,54.79,34254.0,45.6666,45.6832,45.6582,45.6832,34254.0
2015-07-15 12:45:00,54.79,54.8,54.78,54.79,25509.0,45.6832,45.6916,45.6749,45.6832,25509.0
2015-07-15 12:50:00,54.78,54.79,54.74,54.76,71175.0,45.6749,45.6832,45.6415,45.6582,71175.0
2015-07-15 12:55:00,54.76,54.78,54.76,54.77,14511.0,45.6582,45.6749,45.6582,45.6666,14511.0
2015-07-15 13:00:00,54.77,54.77,54.74,54.76,25848.0,45.6666,45.6666,45.6415,45.6582,25848.0
2015-07-15 13:05:00,54.76,54.79,54.75,54.78,18831.0,45.6582,45.6832,45.6499,45.6749,18831.0
2015-07-15 13:10:00,54.78,54.81,54.77,54.81,33823.0,45.6749,45.6999,45.6666,45.6999,33823.0
2015-07-15 13:15:00,54.8,54.82,54.78,54.8,60930.0,45.6916,45.7082,45.6749,45.6916,60930.0
2015-07-15 13:20:00,54.8,54.81,54.78,54.8,58652.0,45.6916,45.6999,45.6749,45.6916,58652.0
2015-07-15 13:25:00,54.8,54.81,54.79,54.8,42552.0,45.6916,45.6999,45.6832,45.6916,42552.0
2015-07-15 13:30:00,54.8,54.82,54.79,54.81,24221.0,45.6916,45.7082,45.6832,45.6999,24221.0
2015-07-15 13:35:00,54.81,54.82,54.77,54.78,59145.0,45.6999,45.7082,45.6666,45.6749,59145.0
2015-07-15 13:40:00,54.78,54.8,54.77,54.79,28847.0,45.6749,45.6916,45.6666,45.6832,28847.0
2015-07-15 13:45:00,54.79,54.81,54.78,54.8,82485.0,45.6832,45.6999,45.6749,45.6916,82485.0
2015-07-15 13:50:00,54.8,54.8,54.78,54.8,32557.0,45.6916,45.6916,45.6749,45.6916,32557.0
2015-07-15 13:55:00,54.8,54.8,54.79,54.8,13934.0,45.6916,45.6916,45.6832,45.6916,13934.0
2015-07-15 14:00:00,54.8,54.8,54.78,54.8,62468.0,45.6916,45.6916,45.6749,45.6916,62468.0
2015-07-15 14:05:00,54.8,54.81,54.79,54.81,43795.0,45.6916,45.6999,45.6832,45.6999,43795.0
2015-07-15 14:10:00,54.8,54.81,54.8,54.8,7413.0,45.6916,45.6999,45.6916,45.6916,7413.0
2015-07-15 14:15:00,54.8,54.82,54.78,54.81,40845.0,45.6916,45.7082,45.6749,45.6999,40845.0
2015-07-15 14:20:00,54.8,54.82,54.79,54.8,473626.0,45.6916,45.7082,45.6832,45.6916,473626.0
2015-07-15 14:25:00,54.8,54.81,54.79,54.8,9071.0,45.6916,45.6999,45.6832,45.6916,9071.0
2015-07-15 14:30:00,54.8,54.8,54.75,54.75,51113.0,45.6916,45.6916,45.6499,45.6499,51113.0
2015-07-15 14:35:00,54.75,54.75,54.7,54.71,61416.0,45.6499,45.6499,45.6082,45.6165,61416.0
2015-07-15 14:40:00,54.71,54.73,54.65,54.66,120406.0,45.6165,45.6332,45.5665,45.5748,120406.0
2015-07-15 14:45:00,54.66,54.67,54.59,54.63,213815.0,45.5748,45.5832,45.5165,45.5498,213815.0
2015-07-15 14:50:00,54.63,54.64,54.59,54.6,206750.0,45.5498,45.5582,45.5165,45.5248,206750.0
2015-07-15 14:55:00,54.6,54.63,54.58,54.63,50539.0,45.5248,45.5498,45.5081,45.5498,50539.0
2015-07-15 15:00:00,54.64,54.67,54.62,54.65,118542.0,45.5582,45.5832,45.5415,45.5665,118542.0
2015-07-15 15:05:00,54.65,54.66,54.62,54.62,94279.0,45.5665,45.5748,45.5415,45.5415,94279.0
2015-07-15 15:10:00,54.62,54.65,54.61,54.62,85649.0,45.5415,45.5665,45.5331,45.5415,85649.0
2015-07-15 15:15:00,54.62,54.65,54.61,54.63,115902.0,45.5415,45.5665,45.5331,45.5498,115902.0
2015-07-15 15:20:00,54.64,54.64,54.59,54.62,65435.0,45.5582,45.5582,45.5165,45.5415,65435.0
2015-07-15 15:25:00,54.61,54.67,54.6,54.66,63569.0,45.5331,45.5832,45.5248,45.5748,63569.0
2015-07-15 15:30:00,54.66,54.71,54.65,54.7,122948.0,45.5748,45.6165,45.5665,45.6082,122948.0
2015-07-15 15:35:00,54.69,54.73,54.67,54.68,302758.0,45.5999,45.6332,45.5832,45.5915,302758.0
2015-07-15 15:40:00,54.68,54.69,54.64,54.66,78386.0,45.5915,45.5999,45.5582,45.5748,78386.0
2015-07-15 15:45:00,54.66,54.67,54.64,54.66,101743.0,45.5748,45.5832,45.5582,45.5748,101743.0
2015-07-15 15:50:00,54.66,54.72,54.65,54.72,259584.0,45.5748,45.6249,45.5665,45.6249,259584.0
2015-07-15 15:55:00,54.72,54.72,54.67,54.7,523058.0,45.6249,45.6249,45.5832,45.6082,523058.0
2015-07-16 09:30:00,55.05,55.11,55.0,55.11,203516.0,45.9,45.95,45.8583,45.95,203516.0
2015-07-16 09:35:00,55.09,55.11,55.01,55.03,234414.0,45.9334,45.95,45.8667,45.8833,234414.0
2015-07-16 09:40:00,55.03,55.11,55.02,55.05,178742.0,45.8833,45.95,45.875,45.9,178742.0
2015-07-16 09:45:00,55.05,55.05,55.02,55.03,34504.0,45.9,45.9,45.875,45.8833,34504.0
2015-07-16 09:50:00,55.04,55.08,55.02,55.02,532549.0,45.8917,45.925,45.875,45.875,532549.0
2015-07-16 09:55:00,55.03,55.04,54.99,55.0,75722.0,45.8833,45.8917,45.85,45.8583,75722.0
2015-07-16 10:00:00,54.99,55.02,54.97,54.97,112753.0,45.85,45.875,45.8333,45.8333,112753.0
2015-07-16 10:05:00,54.97,54.99,54.94,54.96,69587.0,45.8333,45.85,45.8083,45.825,69587.0
2015-07-16 10:10:00,54.96,54.99,54.93,54.94,64302.0,45.825,45.85,45.8,45.8083,64302.0
2015-07-16 10:15:00,54.95,54.99,54.94,54.98,31729.0,45.8166,45.85,45.8083,45.8416,31729.0
2015-07-16 10:20:00,54.99,55.03,54.97,55.01,34070.0,45.85,45.8833,45.8333,45.8667,34070.0
2015-07-16 10:25:00,55.0,55.01,54.97,54.99,30388.0,45.8583,45.8667,45.8333,45.85,30388.0
2015-07-16 10:30:00,54.99,55.0,54.95,54.96,27743.0,45.85,45.8583,45.8166,45.825,27743.0
2015-07-16 10:35:00,54.97,55.0,54.96,54.98,44375.0,45.8333,45.8583,45.825,45.8416,44375.0
2015-07-16 10:40:00,54.97,54.98,54.93,54.94,38186.0,45.8333,45.8416,45.8,45.8083,38186.0
2015-07-16 10:45:00,54.94,54.96,54.93,54.95,42371.0,45.8083,45.825,45.8,45.8166,42371.0
2015-07-16 10:50:00,54.96,54.98,54.95,54.98,39645.0,45.825,45.8416,45.8166,45.8416,39645.0
2015-07-16 10:55:00,54.97,55.0,54.97,54.98,27567.0,45.8333,45.8583,45.8333,45.8416,27567.0
2015-07-16 11:00:00,54.98,55.0,54.97,55.0,31629.0,45.8416,45.8583,45.8333,45.8583,31629.0
2015-07-16 11:05:00,54.99,55.0,54.96,54.96,25332.0,45.85,45.8583,45.825,45.825,25332.0
2015-07-16 11:10:00,54.95,54.97,54.95,54.96,41483.0,45.8166,45.8333,45.8166,45.825,41483.0
2015-07-16 11:15:00,54.97,54.97,54.92,54.94,332878.0,45.8333,45.8333,45.7916,45.8083,332878.0
2015-07-16 11:20:00,54.93,54.95,54.93,54.94,30747.0,45.8,45.8166,45.8,45.8083,30747.0
2015-07-16 11:25:00,54.94,54.98,54.93,54.97,57035.0,45.8083,45.8416,45.8,45.8333,57035.0
2015-07-16 11:30:00,54.97,54.98,54.96,54.97,51969.0,45.8333,45.8416,45.825,45.8333,51969.0
2015-07-16 11:35:00,54.98,54.99,54.96,54.99,43668.0,45.8416,45.85,45.825,45.85,43668.0
2015-07-16 11:40:00,54.98,54.99,54.97,54.99,48920.0,45.8416,45.85,45.8333,45.85,48920.0
2015-07-16 11:45:00,54.98,54.99,54.97,54.98,28053.0,45.8416,45.85,45.8333,45.8416,28053.0
2015-07-16 11:50:00,54.97,54.99,54.96,54.96,25657.0,45.8333,45.85,45.825,45.825,25657.0
2015-07-16 11:55:00,54.97,54.98,54.96,54.97,65784.0,45.8333,45.8416,45.825,45.8333,65784.0
2015-07-16 12:00:00,54.96,54.97,54.93,54.95,36271.0,45.825,45.8333,45.8,45.8166,36271.0
2015-07-16 12:05:00,54.94,54.95,54.93,54.93,32275.0,45.8083,45.8166,45.8,45.8,32275.0
2015-07-16 12:10:00,54.94,54.95,54.94,54.95,23020.0,45.8083,45.8166,45.8083,45.8166,23020.0
2015-07-16 12:15:00,54.94,54.95,54.92,54.94,596383.0,45.8083,45.8166,45.7916,45.8083,596383.0
2015-07-16 12:20:00,54.94,54.97,54.94,54.96,86389.0,45.8083,45.8333,45.8083,45.825,86389.0
2015-07-16 12:25:00,54.95,54.97,54.93,54.95,46144.0,45.8166,45.8333,45.8,45.8166,46144.0
2015-07-16 12:30:00,54.95,54.96,54.94,54.95,14020.0,45.8166,45.825,45.8083,45.8166,14020.0
2015-07-16 12:35:00,54.95,54.96,54.94,54.95,26336.0,45.8166,45.825,45.8083,45.8166,26336.0
2015-07-16 12:40:00,54.96,54.96,54.95,54.95,17662.0,45.825,45.825,45.8166,45.8166,17662.0
2015-07-16 12:45:00,54.95,54.96,54.94,54.94,14260.0,45.8166,45.825,45.8083,45.8083,14260.0
2015-07-16 12:50:00,54.94,54.95,54.92,54.93,270936.0,45.8083,45.8166,45.7916,45.8,270936.0
2015-07-16 12:55:00,54.93,54.94,54.92,54.93,164720.0,45.8,45.8083,45.7916,45.8,164720.0
2015-07-16 13:00:00,54.93,54.94,54.91,54.92,198547.0,45.8,45.8083,45.7833,45.7916,198547.0
2015-07-16 13:05:00,54.93,54.94,54.91,54.91,178691.0,45.8,45.8083,45.7833,45.7833,178691.0
2015-07-16 13:10:00,54.91,54.93,54.9,54.91,155100.0,45.7833,45.8,45.7749,45.7833,155100.0
2015-07-16 13:15:00,54.91,54.92,54.86,54.86,157525.0,45.7833,45.7916,45.7416,45.7416,157525.0
2015-07-16 13:20:00,54.86,54.89,54.85,54.89,30760.0,45.7416,45.7666,45.7333,45.7666,30760.0
2015-07-16 13:25:00,54.89,54.93,54.89,54.91,57856.0,45.7666,45.8,45.7666,45.7833,57856.0
2015-07-16 13:30:00,54.91,54.92,54.9,54.91,37197.0,45.7833,45.7916,45.7749,45.7833,37197.0
2015-07-16 13:35:00,54.91,54.92,54.9,54.91,8949.0,45.7833,45.7916,45.7749,45.7833,8949.0
2015-07-16 13:40:00,54.92,54.92,54.91,54.92,7207.0,45.7916,45.7916,45.7833,45.7916,7207.0
2015-07-16 13:45:00,54.92,54.93,54.9,54.91,25295.0,45.7916,45.8,45.7749,45.7833,25295.0
2015-07-16 13:50:00,54.91,54.92,54.87,54.89,74153.0,45.7833,45.7916,45.7499,45.7666,74153.0
2015-07-16 13:55:00,54.89,54.89,54.84,54.85,62548.0,45.7666,45.7666,45.7249,45.7333,62548.0
2015-07-16 14:00:00,54.85,54.87,54.85,54.87,66434.0,45.7333,45.7499,45.7333,45.7499,66434.0
2015-07-16 14:05:00,54.87,54.89,54.87,54.89,44334.0,45.7499,45.7666,45.7499,45.7666,44334.0
2015-07-16 14:10:00,54.89,54.89,54.88,54.88,14511.0,45.7666,45.7666,45.7583,45.7583,14511.0
2015-07-16 14:15:00,54.89,54.91,54.88,54.89,15748.0,45.7666,45.7833,45.7583,45.7666,15748.0
2015-07-16 14:20:00,54.9,54.92,54.89,54.91,22010.0,45.7749,45.7916,45.7666,45.7833,22010.0
2015-07-16 14:25:00,54.91,54.93,54.9,54.92,42624.0,45.7833,45.8,45.7749,45.7916,42624.0
2015-07-16 14:30:00,54.92,54.96,54.9,54.95,35900.0,45.7916,45.825,45.7749,45.8166,35900.0
2015-07-16 14:35:00,54.95,54.96,54.93,54.95,18819.0,45.8166,45.825,45.8,45.8166,18819.0
2015-07-16 14:40:00,54.95,54.97,54.94,54.97,16427.0,45.8166,45.8333,45.8083,45.8333,16427.0
2015-07-16 14:45:00,54.97,54.97,54.94,54.96,26243.0,45.8333,45.8333,45.8083,45.825,26243.0
2015-07-16 14:50:00,54.96,54.97,54.95,54.95,45755.0,45.825,45.8333,45.8166,45.8166,45755.0
2015-07-16 14:55:00,54.95,54.96,54.93,54.95,24958.0,45.8166,45.825,45.8,45.8166,24958.0
2015-07-16 15:00:00,54.94,54.95,54.93,54.94,49420.0,45.8083,45.8166,45.8,45.8083,49420.0
2015-07-16 15:05:00,54.94,54.94,54.92,54.93,54885.0,45.8083,45.8083,45.7916,45.8,54885.0
2015-07-16 15:10:00,54.92,54.95,54.92,54.93,42926.0,45.7916,45.8166,45.7916,45.8,42926.0
2015-07-16 15:15:00,54.93,54.96,54.93,54.93,48596.0,45.8,45.825,45.8,45.8,48596.0
2015-07-16 15:20:00,54.93,54.94,54.92,54.94,49258.0,45.8,45.8083,45.7916,45.8083,49258.0
2015-07-16 15:25:00,54.94,54.96,54.93,54.95,64053.0,45.8083,45.825,45.8,45.8166,64053.0
2015-07-16 15:30:00,54.95,54.97,54.95,54.96,81185.0,45.8166,45.8333,45.8166,45.825,81185.0
2015-07-16 15:35:00,54.96,54.97,54.95,54.97,173893.0,45.825,45.8333,45.8166,45.8333,173893.0
2015-07-16 15:40:00,54.97,54.99,54.96,54.97,103134.0,45.8333,45.85,45.825,45.8333,103134.0
2015-07-16 15:45:00,54.97,54.98,54.96,54.97,91257.0,45.8333,45.8416,45.825,45.8333,91257.0
2015-07-16 15:50:00,54.97,54.98,54.95,54.95,106854.0,45.8333,45.8416,45.8166,45.8166,106854.0
2015-07-16 15:55:00,54.95,54.97,54.93,54.95,589413.0,45.8166,45.8333,45.8,45.8166,589413.0
2015-07-17 09:30:00,55.03,55.15,54.9,55.0,381670.0,45.8833,45.9834,45.7749,45.8583,381670.0
2015-07-17 09:35:00,55.0,55.01,54.96,54.96,208211.0,45.8583,45.8667,45.825,45.825,208211.0
2015-07-17 09:40:00,54.96,54.96,54.92,54.93,192384.0,45.825,45.825,45.7916,45.8,192384.0
2015-07-17 09:45:00,54.93,54.94,54.84,54.87,76770.0,45.8,45.8083,45.7249,45.7499,76770.0
2015-07-17 09:50:00,54.87,54.9,54.84,54.86,326073.0,45.7499,45.7749,45.7249,45.7416,326073.0
2015-07-17 09:55:00,54.85,54.88,54.85,54.86,75520.0,45.7333,45.7583,45.7333,45.7416,75520.0
2015-07-17 10:00:00,54.87,54.88,54.8,54.85,81289.0,45.7499,45.7583,45.6916,45.7333,81289.0
2015-07-17 10:05:00,54.84,54.86,54.8,54.81,244287.0,45.7249,45.7416,45.6916,45.6999,244287.0
2015-07-17 10:10:00,54.81,54.84,54.78,54.79,43074.0,45.6999,45.7249,45.6749,45.6832,43074.0
2015-07-17 10:15:00,54.78,54.84,54.77,54.84,45531.0,45.6749,45.7249,45.6666,45.7249,45531.0
2015-07-17 10:20:00,54.83,54.85,54.81,54.84,23223.0,45.7166,45.7333,45.6999,45.7249,23223.0
2015-07-17 10:25:00,54.84,54.86,54.83,54.85,51475.0,45.7249,45.7416,45.7166,45.7333,51475.0
2015-07-17 10:30:00,54.85,54.87,54.83,54.86,53417.0,45.7333,45.7499,45.7166,45.7416,53417.0
2015-07-17 10:35:00,54.87,54.9,54.85,54.89,44076.0,45.7499,45.7749,45.7333,45.7666,44076.0
2015-07-17 10:40:00,54.9,54.91,54.89,54.9,54340.0,45.7749,45.7833,45.7666,45.7749,54340.0
2015-07-17 10:45:00,54.9,54.93,54.9,54.92,26697.0,45.7749,45.8,45.7749,45.7916,26697.0
2015-07-17 10:50:00,54.92,54.93,54.89,54.91,26079.0,45.7916,45.8,45.7666,45.7833,26079.0
2015-07-17 10:55:00,54.91,54.94,54.91,54.93,34785.0,45.7833,45.8083,45.7833,45.8,34785.0
2015-07-17 11:00:00,54.92,54.95,54.92,54.95,19860.0,45.7916,45.8166,45.7916,45.8166,19860.0
2015-07-17 11:05:00,54.96,54.98,54.95,54.95,23488.0,45.825,45.8416,45.8166,45.8166,23488.0
2015-07-17 11:10:00,54.95,54.96,54.93,54.94,14851.0,45.8166,45.825,45.8,45.8083,14851.0
2015-07-17 11:15:00,54.94,54.94,54.91,54.93,19282.0,45.8083,45.8083,45.7833,45.8,19282.0
2015-07-17 11:20:00,54.93,54.95,54.91,54.91,97840.0,45.8,45.8166,45.7833,45.7833,97840.0
2015-07-17 11:25:00,54.91,54.92,54.9,54.91,22788.0,45.7833,45.7916,45.7749,45.7833,22788.0
2015-07-17 11:30:00,54.91,54.92,54.9,54.91,20026.0,45.7833,45.7916,45.7749,45.7833,20026.0
2015-07-17 11:35:00,54.91,54.92,54.9,54.9,15725.0,45.7833,45.7916,45.7749,45.7749,15725.0
2015-07-17 11:40:00,54.9,54.91,54.89,54.9,24899.0,45.7749,45.7833,45.7666,45.7749,24899.0
2015-07-17 11:45:00,54.9,54.91,54.89,54.89,17652.0,45.7749,45.7833,45.7666,45.7666,17652.0
2015-07-17 11:50:00,54.89,54.91,54.88,54.88,16643.0,45.7666,45.7833,45.7583,45.7583,16643.0
2015-07-17 11:55:00,54.88,54.89,54.86,54.87,19477.0,45.7583,45.7666,45.7416,45.7499,19477.0
2015-07-17 12:00:00,54.88,54.89,54.87,54.88,36032.0,45.7583,45.7666,45.7499,45.7583,36032.0
2015-07-17 12:05:00,54.87,54.89,54.87,54.87,12842.0,45.7499,45.7666,45.7499,45.7499,12842.0
2015-07-17 12:10:00,54.87,54.9,54.87,54.89,12125.0,45.7499,45.7749,45.7499,45.7666,12125.0
2015-07-17 12:15:00,54.9,54.91,54.89,54.91,22303.0,45.7749,45.7833,45.7666,45.7833,22303.0
2015-07-17 12:20:00,54.91,54.91,54.89,54.91,26335.0,45.7833,45.7833,45.7666,45.7833,26335.0
2015-07-17 12:25:00,54.9,54.92,54.89,54.9,17071.0,45.7749,45.7916,45.7666,45.7749,17071.0
2015-07-17 12:30:00,54.9,54.92,54.89,54.89,69796.0,45.7749,45.7916,45.7666,45.7666,69796.0
2015-07-17 12:35:00,54.9,54.91,54.88,54.89,23067.0,45.7749,45.7833,45.7583,45.7666,23067.0
2015-07-17 12:40:00,54.9,54.9,54.86,54.88,44927.0,45.7749,45.7749,45.7416,45.7583,44927.0
2015-07-17 12:45:00,54.88,54.9,54.87,54.88,26048.0,45.7583,45.7749,45.7499,45.7583,26048.0
2015-07-17 12:50:00,54.88,54.9,54.88,54.89,13430.0,45.7583,45.7749,45.7583,45.7666,13430.0
2015-07-17 12:55:00,54.89,54.91,54.88,54.9,10806.0,45.7666,45.7833,45.7583,45.7749,10806.0
2015-07-17 13:00:00,54.9,54.91,54.89,54.9,16800.0,45.7749,45.7833,45.7666,45.7749,16800.0
2015-07-17 13:05:00,54.91,54.92,54.9,54.9,133078.0,45.7833,45.7916,45.7749,45.7749,133078.0
2015-07-17 13:10:00,54.9,54.91,54.88,54.9,22005.0,45.7749,45.7833,45.7583,45.7749,22005.0
2015-07-17 13:15:00,54.89,54.9,54.88,54.88,14808.0,45.7666,45.7749,45.7583,45.7583,14808.0
2015-07-17 13:20:00,54.88,54.89,54.87,54.87,14691.0,45.7583,45.7666,45.7499,45.7499,14691.0
2015-07-17 13:25:00,54.87,54.87,54.85,54.86,18352.0,45.7499,45.7499,45.7333,45.7416,18352.0
2015-07-17 13:30:00,54.87,54.87,54.84,54.85,27258.0,45.7499,45.7499,45.7249,45.7333,27258.0
2015-07-17 13:35:00,54.84,54.85,54.83,54.84,53155.0,45.7249,45.7333,45.7166,45.7249,53155.0
2015-07-17 13:40:00,54.84,54.85,54.84,54.85,5789.0,45.7249,45.7333,45.7249,45.7333,5789.0
2015-07-17 13:45:00,54.84,54.86,54.84,54.85,18394.0,45.7249,45.7416,45.7249,45.7333,18394.0
2015-07-17 13:50:00,54.85,54.86,54.84,54.85,10009.0,45.7333,45.7416,45.7249,45.7333,10009.0
2015-07-17 13:55:00,54.84,54.85,54.83,54.85,10782.0,45.7249,45.7333,45.7166,45.7333,10782.0
2015-07-17 14:00:00,54.84,54.86,54.84,54.85,13598.0,45.7249,45.7416,45.7249,45.7333,13598.0
2015-07-17 14:05:00,54.85,54.87,54.85,54.87,17966.0,45.7333,45.7499,45.7333,45.7499,17966.0
2015-07-17 14:10:00,54.87,54.89,54.87,54.88,9845.0,45.7499,45.7666,45.7499,45.7583,9845.0
2015-07-17 14:15:00,54.88,54.9,54.87,54.89,10687.0,45.7583,45.7749,45.7499,45.7666,10687.0
2015-07-17 14:20:00,54.89,54.91,54.89,54.91,35979.0,45.7666,45.7833,45.7666,45.7833,35979.0
2015-07-17 14:25:00,54.92,54.93,54.91,54.93,14053.0,45.7916,45.8,45.7833,45.8,14053.0
2015-07-17 14:30:00,54.93,54.93,54.91,54.92,18971.0,45.8,45.8,45.7833,45.7916,18971.0
2015-07-17 14:35:00,54.92,54.93,54.92,54.92,42317.0,45.7916,45.8,45.7916,45.7916,42317.0
2015-07-17 14:40:00,54.93,54.94,54.9,54.9,7129.0,45.8,45.8083,45.7749,45.7749,7129.0
2015-07-17 14:45:00,54.9,54.92,54.9,54.91,65363.0,45.7749,45.7916,45.7749,45.7833,65363.0
2015-07-17 14:50:00,54.91,54.92,54.9,54.9,24729.0,45.7833,45.7916,45.7749,45.7749,24729.0
2015-07-17 14:55:00,54.9,54.9,54.88,54.89,17087.0,45.7749,45.7749,45.7583,45.7666,17087.0
2015-07-17 15:00:00,54.89,54.9,54.87,54.88,46250.0,45.7666,45.7749,45.7499,45.7583,46250.0
2015-07-17 15:05:00,54.87,54.88,54.86,54.87,9606.0,45.7499,45.7583,45.7416,45.7499,9606.0
2015-07-17 15:10:00,54.86,54.88,54.85,54.88,22118.0,45.7416,45.7583,45.7333,45.7583,22118.0
2015-07-17 15:15:00,54.87,54.88,54.87,54.88,18128.0,45.7499,45.7583,45.7499,45.7583,18128.0
2015-07-17 15:20:00,54.89,54.91,54.88,54.9,280405.0,45.7666,45.7833,45.7583,45.7749,280405.0
2015-07-17 15:25:00,54.91,54.93,54.89,54.93,67035.0,45.7833,45.8,45.7666,45.8,67035.0
2015-07-17 15:30:00,54.92,54.94,54.92,54.92,101584.0,45.7916,45.8083,45.7916,45.7916,101584.0
2015-07-17 15:35:00,54.93,54.95,54.93,54.94,74210.0,45.8,45.8166,45.8,45.8083,74210.0
2015-07-17 15:40:00,54.94,54.94,54.91,54.94,89648.0,45.8083,45.8083,45.7833,45.8083,89648.0
2015-07-17 15:45:00,54.94,54.95,54.93,54.94,151429.0,45.8083,45.8166,45.8,45.8083,151429.0
2015-07-17 15:50:00,54.94,54.95,54.91,54.93,610282.0,45.8083,45.8166,45.7833,45.8,610282.0
2015-07-17 15:55:00,54.93,54.93,54.9,54.92,595014.0,45.8,45.8,45.7749,45.7916,595014.0
2015-07-20 09:30:00,54.92,55.03,54.87,54.89,157507.0,45.7916,45.8833,45.7499,45.7666,157507.0
2015-07-20 09:35:00,54.89,54.91,54.84,54.91,348964.0,45.7666,45.7833,45.7249,45.7833,348964.0
2015-07-20 09:40:00,54.89,54.92,54.85,54.91,242874.0,45.7666,45.7916,45.7333,45.7833,242874.0
2015-07-20 09:45:00,54.91,54.91,54.86,54.88,191956.0,45.7833,45.7833,45.7416,45.7583,191956.0
2015-07-20 09:50:00,54.89,54.92,54.88,54.92,51726.0,45.7666,45.7916,45.7583,45.7916,51726.0
2015-07-20 09:55:00,54.92,54.93,54.85,54.86,109247.0,45.7916,45.8,45.7333,45.7416,109247.0
2015-07-20 10:00:00,54.87,54.91,54.85,54.85,54709.0,45.7499,45.7833,45.7333,45.7333,54709.0
2015-07-20 10:05:00,54.85,54.93,54.85,54.93,57348.0,45.7333,45.8,45.7333,45.8,57348.0
2015-07-20 10:10:00,54.93,54.98,54.92,54.94,67750.0,45.8,45.8416,45.7916,45.8083,67750.0
2015-07-20 10:15:00,54.94,54.97,54.93,54.96,25589.0,45.8083,45.8333,45.8,45.825,25589.0
2015-07-20 10:20:00,54.96,54.99,54.93,54.98,15480.0,45.825,45.85,45.8,45.8416,15480.0
2015-07-20 10:25:00,54.98,54.99,54.96,54.96,22027.0,45.8416,45.85,45.825,45.825,22027.0
2015-07-20 10:30:00,54.96,54.98,54.95,54.98,14338.0,45.825,45.8416,45.8166,45.8416,14338.0
2015-07-20 10:35:00,54.98,54.99,54.95,54.95,12485.0,45.8416,45.85,45.8166,45.8166,12485.0
2015-07-20 10:40:00,54.95,54.95,54.92,54.94,21690.0,45.8166,45.8166,45.7916,45.8083,21690.0
2015-07-20 10:45:00,54.94,54.95,54.93,54.95,9786.0,45.8083,45.8166,45.8,45.8166,9786.0
2015-07-20 10:50:00,54.95,54.98,54.94,54.98,25777.0,45.8166,45.8416,45.8083,45.8416,25777.0
2015-07-20 10:55:00,54.99,55.02,54.97,55.01,76325.0,45.85,45.875,45.8333,45.8667,76325.0
2015-07-20 11:00:00,55.0,55.03,55.0,55.02,34122.0,45.8583,45.8833,45.8583,45.875,34122.0
2015-07-20 11:05:00,55.02,55.05,55.02,55.02,17949.0,45.875,45.9,45.875,45.875,17949.0
2015-07-20 11:10:00,55.03,55.03,54.99,54.99,17048.0,45.8833,45.8833,45.85,45.85,17048.0
2015-07-20 11:15:00,54.99,55.02,54.96,54.97,20318.0,45.85,45.875,45.825,45.8333,20318.0
2015-07-20 11:20:00,54.96,54.97,54.94,54.96,11840.0,45.825,45.8333,45.8083,45.825,11840.0
2015-07-20 11:25:00,54.97,55.01,54.96,54.97,39751.0,45.8333,45.8667,45.825,45.8333,39751.0
2015-07-20 11:30:00,54.98,54.99,54.95,54.95,45334.0,45.8416,45.85,45.8166,45.8166,45334.0
2015-07-20 11:35:00,54.94,54.96,54.94,54.96,27951.0,45.8083,45.825,45.8083,45.825,27951.0
2015-07-20 11:40:00,54.96,54.97,54.93,54.94,27975.0,45.825,45.8333,45.8,45.8083,27975.0
2015-07-20 11:45:00,54.94,54.96,54.94,54.94,11179.0,45.8083,45.825,45.8083,45.8083,11179.0
2015-07-20 11:50:00,54.94,54.95,54.93,54.94,19696.0,45.8083,45.8166,45.8,45.8083,19696.0
2015-07-20 11:55:00,54.95,54.97,54.93,54.97,17531.0,45.8166,45.8333,45.8,45.8333,17531.0
2015-07-20 12:00:00,54.97,54.97,54.95,54.96,18096.0,45.8333,45.8333,45.8166,45.825,18096.0
2015-07-20 12:05:00,54.96,54.97,54.94,54.94,14481.0,45.825,45.8333,45.8083,45.8083,14481.0
2015-07-20 12:10:00,54.95,54.96,54.94,54.96,16243.0,45.8166,45.825,45.8083,45.825,16243.0
2015-07-20 12:15:00,54.96,54.98,54.95,54.98,25465.0,45.825,45.8416,45.8166,45.8416,25465.0
2015-07-20 12:20:00,54.97,54.98,54.94,54.95,13106.0,45.8333,45.8416,45.8083,45.8166,13106.0
2015-07-20 12:25:00,54.95,54.95,54.93,54.94,11354.0,45.8166,45.8166,45.8,45.8083,11354.0
2015-07-20 12:30:00,54.95,54.96,54.94,54.95,12835.0,45.8166,45.825,45.8083,45.8166,12835.0
2015-07-20 12:35:00,54.95,54.96,54.93,54.95,12307.0,45.8166,45.825,45.8,45.8166,12307.0
2015-07-20 12:40:00,54.95,54.98,54.95,54.97,9949.0,45.8166,45.8416,45.8166,45.8333,9949.0
2015-07-20 12:45:00,54.98,54.98,54.94,54.94,14440.0,45.8416,45.8416,45.8083,45.8083,14440.0
2015-07-20 12:50:00,54.95,54.96,54.94,54.96,45904.0,45.8166,45.825,45.8083,45.825,45904.0
2015-07-20 12:55:00,54.95,54.96,54.94,54.96,11492.0,45.8166,45.825,45.8083,45.825,11492.0
2015-07-20 13:00:00,54.95,54.96,54.95,54.96,4730.0,45.8166,45.825,45.8166,45.825,4730.0
2015-07-20 13:05:00,54.95,54.96,54.95,54.96,3480.0,45.8166,45.825,45.8166,45.825,3480.0
2015-07-20 13:10:00,54.97,54.97,54.94,54.95,10741.0,45.8333,45.8333,45.8083,45.8166,10741.0
2015-07-20 13:15:00,54.95,54.96,54.93,54.93,17298.0,45.8166,45.825,45.8,45.8,17298.0
2015-07-20 13:20:00,54.93,54.95,54.92,54.94,15739.0,45.8,45.8166,45.7916,45.8083,15739.0
2015-07-20 13:25:00,54.95,54.96,54.94,54.96,21065.0,45.8166,45.825,45.8083,45.825,21065.0
2015-07-20 13:30:00,54.96,54.96,54.95,54.96,30211.0,45.825,45.825,45.8166,45.825,30211.0
2015-07-20 13:35:00,54.97,54.99,54.96,54.98,23208.0,45.8333,45.85,45.825,45.8416,23208.0
2015-07-20 13:40:00,54.97,54.99,54.96,54.98,22944.0,45.8333,45.85,45.825,45.8416,22944.0
2015-07-20 13:45:00,54.98,54.99,54.94,54.94,48060.0,45.8416,45.85,45.8083,45.8083,48060.0
2015-07-20 13:50:00,54.94,54.97,54.94,54.96,13257.0,45.8083,45.8333,45.8083,45.825,13257.0
2015-07-20 13:55:00,54.96,54.97,54.94,54.95,26315.0,45.825,45.8333,45.8083,45.8166,26315.0
2015-07-20 14:00:00,54.95,54.97,54.95,54.95,23273.0,45.8166,45.8333,45.8166,45.8166,23273.0
2015-07-20 14:05:00,54.95,54.97,54.95,54.97,65329.0,45.8166,45.8333,45.8166,45.8333,65329.0
2015-07-20 14:10:00,54.97,54.97,54.96,54.97,7952.0,45.8333,45.8333,45.825,45.8333,7952.0
2015-07-20 14:15:00,54.96,54.97,54.95,54.95,26893.0,45.825,45.8333,45.8166,45.8166,26893.0
2015-07-20 14:20:00,54.96,54.98,54.95,54.98,24911.0,45.825,45.8416,45.8166,45.8416,24911.0
2015-07-20 14:25:00,54.98,55.04,54.98,55.03,42762.0,45.8416,45.8917,45.8416,45.8833,42762.0
2015-07-20 14:30:00,55.03,55.04,54.99,55.0,24153.0,45.8833,45.8917,45.85,45.8583,24153.0
2015-07-20 14:35:00,55.01,55.02,54.99,54.99,27190.0,45.8667,45.875,45.85,45.85,27190.0
2015-07-20 14:40:00,54.99,55.01,54.99,54.99,40515.0,45.85,45.8667,45.85,45.85,40515.0
2015-07-20 14:45:00,54.99,55.0,54.98,54.98,10678.0,45.85,45.8583,45.8416,45.8416,10678.0
2015-07-20 14:50:00,54.98,54.99,54.97,54.98,27594.0,45.8416,45.85,45.8333,45.8416,27594.0
2015-07-20 14:55:00,54.98,54.98,54.95,54.96,104410.0,45.8416,45.8416,45.8166,45.825,104410.0
2015-07-20 15:00:00,54.96,54.98,54.95,54.97,88669.0,45.825,45.8416,45.8166,45.8333,88669.0
2015-07-20 15:05:00,54.97,55.01,54.95,55.0,155791.0,45.8333,45.8667,45.8166,45.8583,155791.0
2015-07-20 15:10:00,55.0,55.02,55.0,55.01,58842.0,45.8583,45.875,45.8583,45.8667,58842.0
2015-07-20 15:15:00,55.01,55.01,54.97,54.97,57898.0,45.8667,45.8667,45.8333,45.8333,57898.0
2015-07-20 15:20:00,54.97,54.99,54.96,54.98,128161.0,45.8333,45.85,45.825,45.8416,128161.0
2015-07-20 15:25:00,54.98,54.99,54.97,54.98,117195.0,45.8416,45.85,45.8333,45.8416,117195.0
2015-07-20 15:30:00,54.99,55.0,54.98,54.99,67276.0,45.85,45.8583,45.8416,45.85,67276.0
2015-07-20 15:35:00,54.99,54.99,54.95,54.96,73159.0,45.85,45.85,45.8166,45.825,73159.0
2015-07-20 15:40:00,54.96,54.96,54.91,54.92,201214.0,45.825,45.825,45.7833,45.7916,201214.0
2015-07-20 15:45:00,54.93,54.95,54.93,54.94,49435.0,45.8,45.8166,45.8,45.8083,49435.0
2015-07-20 15:50:00,54.94,54.95,54.92,54.93,145430.0,45.8083,45.8166,45.7916,45.8,145430.0
2015-07-20 15:55:00,54.93,54.95,54.91,54.94,193147.0,45.8,45.8166,45.7833,45.8083,193147.0
2015-07-21 09:30:00,54.52,54.71,54.52,54.61,362956.0,45.4581,45.6165,45.4581,45.5331,362956.0
2015-07-21 09:35:00,54.61,54.62,54.55,54.61,284153.0,45.5331,45.5415,45.4831,45.5331,284153.0
2015-07-21 09:40:00,54.62,54.69,54.62,54.66,92803.0,45.5415,45.5999,45.5415,45.5748,92803.0
2015-07-21 09:45:00,54.66,54.68,54.63,54.64,158371.0,45.5748,45.5915,45.5498,45.5582,158371.0
2015-07-21 09:50:00,54.65,54.65,54.59,54.59,95498.0,45.5665,45.5665,45.5165,45.5165,95498.0
2015-07-21 09:55:00,54.59,54.65,54.58,54.65,132439.0,45.5165,45.5665,45.5081,45.5665,132439.0
2015-07-21 10:00:00,54.65,54.66,54.62,54.62,66509.0,45.5665,45.5748,45.5415,45.5415,66509.0
2015-07-21 10:05:00,54.61,54.64,54.61,54.63,34472.0,45.5331,45.5582,45.5331,45.5498,34472.0
2015-07-21 10:10:00,54.62,54.64,54.58,54.63,72160.0,45.5415,45.5582,45.5081,45.5498,72160.0
2015-07-21 10:15:00,54.62,54.66,54.62,54.65,177919.0,45.5415,45.5748,45.5415,45.5665,177919.0
2015-07-21 10:20:00,54.65,54.65,54.62,54.64,158284.0,45.5665,45.5665,45.5415,45.5582,158284.0
2015-07-21 10:25:00,54.64,54.7,54.64,54.7,81006.0,45.5582,45.6082,45.5582,45.6082,81006.0
2015-07-21 10:30:00,54.69,54.69,54.61,54.62,85662.0,45.5999,45.5999,45.5331,45.5415,85662.0
2015-07-21 10:35:00,54.61,54.64,54.6,54.62,41249.0,45.5331,45.5582,45.5248,45.5415,41249.0
2015-07-21 10:40:00,54.63,54.63,54.58,54.58,64564.0,45.5498,45.5498,45.5081,45.5081,64564.0
2015-07-21 10:45:00,54.57,54.58,54.53,54.54,138031.0,45.4998,45.5081,45.4664,45.4748,138031.0
2015-07-21 10:50:00,54.54,54.54,54.48,54.5,79007.0,45.4748,45.4748,45.4248,45.4414,79007.0
2015-07-21 10:55:00,54.5,54.51,54.48,54.49,112317.0,45.4414,45.4498,45.4248,45.4331,112317.0
2015-07-21 11:00:00,54.5,54.5,54.47,54.48,104087.0,45.4414,45.4414,45.4164,45.4248,104087.0
2015-07-21 11:05:00,54.48,54.48,54.43,54.46,37162.0,45.4248,45.4248,45.3831,45.4081,37162.0
2015-07-21 11:10:00,54.46,54.48,54.44,54.46,129137.0,45.4081,45.4248,45.3914,45.4081,129137.0
2015-07-21 11:15:00,54.45,54.46,54.43,54.43,41983.0,45.3997,45.4081,45.3831,45.3831,41983.0
2015-07-21 11:20:00,54.44,54.47,54.43,54.46,32209.0,45.3914,45.4164,45.3831,45.4081,32209.0
2015-07-21 11:25:00,54.47,54.49,54.46,54.47,65727.0,45.4164,45.4331,45.4081,45.4164,65727.0
2015-07-21 11:30:00,54.48,54.5,54.46,54.48,20630.0,45.4248,45.4414,45.4081,45.4248,20630.0
2015-07-21 11:35:00,54.49,54.49,54.47,54.48,27855.0,45.4331,45.4331,45.4164,45.4248,27855.0
2015-07-21 11:40:00,54.48,54.52,54.48,54.52,30991.0,45.4248,45.4581,45.4248,45.4581,30991.0
2015-07-21 11:45:00,54.52,54.52,54.48,54.5,47682.0,45.4581,45.4581,45.4248,45.4414,47682.0
2015-07-21 11:50:00,54.5,54.51,54.47,54.48,22860.0,45.4414,45.4498,45.4164,45.4248,22860.0
2015-07-21 11:55:00,54.48,54.48,54.45,54.47,30987.0,45.4248,45.4248,45.3997,45.4164,30987.0
2015-07-21 12:00:00,54.47,54.48,54.45,54.47,10668.0,45.4164,45.4248,45.3997,45.4164,10668.0
2015-07-21 12:05:00,54.47,54.48,54.46,54.48,7987.0,45.4164,45.4248,45.4081,45.4248,7987.0
2015-07-21 12:10:00,54.47,54.48,54.44,54.46,36384.0,45.4164,45.4248,45.3914,45.4081,36384.0
2015-07-21 12:15:00,54.46,54.47,54.43,54.44,31369.0,45.4081,45.4164,45.3831,45.3914,31369.0
2015-07-21 12:20:00,54.44,54.44,54.42,54.44,48093.0,45.3914,45.3914,45.3747,45.3914,48093.0
2015-07-21 12:25:00,54.44,54.45,54.42,54.43,89633.0,45.3914,45.3997,45.3747,45.3831,89633.0
2015-07-21 12:30:00,54.44,54.45,54.42,54.42,39393.0,45.3914,45.3997,45.3747,45.3747,39393.0
2015-07-21 12:35:00,54.42,54.45,54.41,54.45,16587.0,45.3747,45.3997,45.3664,45.3997,16587.0
2015-07-21 12:40:00,54.45,54.46,54.42,54.45,79058.0,45.3997,45.4081,45.3747,45.3997,79058.0
2015-07-21 12:45:00,54.44,54.45,54.41,54.43,30197.0,45.3914,45.3997,45.3664,45.3831,30197.0
2015-07-21 12:50:00,54.43,54.44,54.39,54.43,45990.0,45.3831,45.3914,45.3497,45.3831,45990.0
2015-07-21 12:55:00,54.43,54.43,54.41,54.42,27282.0,45.3831,45.3831,45.3664,45.3747,27282.0
2015-07-21 13:00:00,54.42,54.43,54.35,54.36,75212.0,45.3747,45.3831,45.3164,45.3247,75212.0
2015-07-21 13:05:00,54.37,54.37,54.32,54.35,58634.0,45.333,45.333,45.2913,45.3164,58634.0
2015-07-21 13:10:00,54.35,54.36,54.34,54.35,8778.0,45.3164,45.3247,45.308,45.3164,8778.0
2015-07-21 13:15:00,54.36,54.38,54.36,54.38,11100.0,45.3247,45.3414,45.3247,45.3414,11100.0
2015-07-21 13:20:00,54.38,54.39,54.34,54.37,20092.0,45.3414,45.3497,45.308,45.333,20092.0
2015-07-21 13:25:00,54.37,54.38,54.36,54.37,18802.0,45.333,45.3414,45.3247,45.333,18802.0
2015-07-21 13:30:00,54.37,54.37,54.33,54.34,27522.0,45.333,45.333,45.2997,45.308,27522.0
2015-07-21 13:35:00,54.32,54.34,54.32,54.33,40701.0,45.2913,45.308,45.2913,45.2997,40701.0
2015-07-21 13:40:00,54.33,54.34,54.3,54.31,307740.0,45.2997,45.308,45.2747,45.283,307740.0
2015-07-21 13:45:00,54.32,54.33,54.31,54.33,121427.0,45.2913,45.2997,45.283,45.2997,121427.0
2015-07-21 13:50:00,54.33,54.33,54.31,54.32,59132.0,45.2997,45.2997,45.283,45.2913,59132.0
2015-07-21 13:55:00,54.32,54.34,54.31,54.32,155771.0,45.2913,45.308,45.283,45.2913,155771.0
2015-07-21 14:00:00,54.32,54.32,54.28,54.3,99245.0,45.2913,45.2913,45.258,45.2747,99245.0
2015-07-21 14:05:00,54.3,54.32,54.29,54.31,255391.0,45.2747,45.2913,45.2663,45.283,255391.0
2015-07-21 14:10:00,54.31,54.32,54.29,54.29,60496.0,45.283,45.2913,45.2663,45.2663,60496.0
2015-07-21 14:15:00,54.3,54.32,54.29,54.3,229606.0,45.2747,45.2913,45.2663,45.2747,229606.0
2015-07-21 14:20:00,54.31,54.35,54.3,54.34,133378.0,45.283,45.3164,45.2747,45.308,133378.0
2015-07-21 14:25:00,54.34,54.36,54.34,54.35,86484.0,45.308,45.3247,45.308,45.3164,86484.0
2015-07-21 14:30:00,54.36,54.36,54.34,54.35,76995.0,45.3247,45.3247,45.308,45.3164,76995.0
2015-07-21 14:35:00,54.34,54.37,54.34,54.35,134506.0,45.308,45.333,45.308,45.3164,134506.0
2015-07-21 14:40:00,54.36,54.37,54.34,54.35,42532.0,45.3247,45.333,45.308,45.3164,42532.0
2015-07-21 14:45:00,54.35,54.36,54.32,54.33,88168.0,45.3164,45.3247,45.2913,45.2997,88168.0
2015-07-21 14:50:00,54.32,54.32,54.28,54.31,78918.0,45.2913,45.2913,45.258,45.283,78918.0
2015-07-21 14:55:00,54.31,54.33,54.31,54.32,28850.0,45.283,45.2997,45.283,45.2913,28850.0
2015-07-21 15:00:00,54.32,54.33,54.28,54.29,140091.0,45.2913,45.2997,45.258,45.2663,140091.0
2015-07-21 15:05:00,54.29,54.31,54.28,54.3,79961.0,45.2663,45.283,45.258,45.2747,79961.0
2015-07-21 15:10:00,54.3,54.34,54.3,54.32,63804.0,45.2747,45.308,45.2747,45.2913,63804.0
2015-07-21 15:15:00,54.32,54.34,54.31,54.32,50439.0,45.2913,45.308,45.283,45.2913,50439.0
2015-07-21 15:20:00,54.32,54.33,54.31,54.31,55727.0,45.2913,45.2997,45.283,45.283,55727.0
2015-07-21 15:25:00,54.31,54.33,54.29,54.32,85985.0,45.283,45.2997,45.2663,45.2913,85985.0
2015-07-21 15:30:00,54.32,54.39,54.32,54.38,90452.0,45.2913,45.3497,45.2913,45.3414,90452.0
2015-07-21 15:35:00,54.38,54.41,54.37,54.41,181214.0,45.3414,45.3664,45.333,45.3664,181214.0
2015-07-21 15:40:00,54.41,54.41,54.38,54.4,101524.0,45.3664,45.3664,45.3414,45.3581,101524.0
2015-07-21 15:45:00,54.4,54.41,54.38,54.4,92814.0,45.3581,45.3664,45.3414,45.3581,92814.0
2015-07-21 15:50:00,54.4,54.42,54.39,54.39,184238.0,45.3581,45.3747,45.3497,45.3497,184238.0
2015-07-21 15:55:00,54.39,54.41,54.35,54.37,341918.0,45.3497,45.3664,45.3164,45.333,341918.0
2015-07-22 09:30:00,54.25,54.52,54.25,54.44,303782.0,45.233,45.4581,45.233,45.3914,303782.0
2015-07-22 09:35:00,54.43,54.45,54.36,54.36,192418.0,45.3831,45.3997,45.3247,45.3247,192418.0
2015-07-22 09:40:00,54.36,54.4,54.35,54.37,155105.0,45.3247,45.3581,45.3164,45.333,155105.0
2015-07-22 09:45:00,54.37,54.37,54.26,54.29,242073.0,45.333,45.333,45.2413,45.2663,242073.0
2015-07-22 09:50:00,54.28,54.28,54.24,54.25,206685.0,45.258,45.258,45.2246,45.233,206685.0
2015-07-22 09:55:00,54.25,54.26,54.21,54.25,164476.0,45.233,45.2413,45.1996,45.233,164476.0
2015-07-22 10:00:00,54.25,54.26,54.23,54.25,69784.0,45.233,45.2413,45.2163,45.233,69784.0
2015-07-22 10:05:00,54.25,54.3,54.25,54.26,226263.0,45.233,45.2747,45.233,45.2413,226263.0
2015-07-22 10:10:00,54.26,54.31,54.26,54.29,150059.0,45.2413,45.283,45.2413,45.2663,150059.0
2015-07-22 10:15:00,54.29,54.31,54.28,54.3,79882.0,45.2663,45.283,45.258,45.2747,79882.0
2015-07-22 10:20:00,54.3,54.32,54.27,54.28,84219.0,45.2747,45.2913,45.2497,45.258,84219.0
2015-07-22 10:25:00,54.28,54.28,54.25,54.25,346164.0,45.258,45.258,45.233,45.233,346164.0
2015-07-22 10:30:00,54.25,54.27,54.18,54.19,170709.0,45.233,45.2497,45.1746,45.183,170709.0
2015-07-22 10:35:00,54.19,54.2,54.15,54.15,184503.0,45.183,45.1913,45.1496,45.1496,184503.0
2015-07-22 10:40:00,54.15,54.16,54.13,54.14,76713.0,45.1496,45.1579,45.1329,45.1413,76713.0
2015-07-22 10:45:00,54.13,54.13,54.1,54.11,180425.0,45.1329,45.1329,45.1079,45.1163,180425.0
2015-07-22 10:50:00,54.1,54.13,54.1,54.13,88294.0,45.1079,45.1329,45.1079,45.1329,88294.0
2015-07-22 10:55:00,54.13,54.14,54.1,54.11,80636.0,45.1329,45.1413,45.1079,45.1163,80636.0
2015-07-22 11:00:00,54.12,54.12,54.07,54.08,92098.0,45.1246,45.1246,45.0829,45.0912,92098.0
2015-07-22 11:05:00,54.09,54.1,54.06,54.08,63973.0,45.0996,45.1079,45.0746,45.0912,63973.0
2015-07-22 11:10:00,54.07,54.13,54.07,54.13,54063.0,45.0829,45.1329,45.0829,45.1329,54063.0
2015-07-22 11:15:00,54.13,54.13,54.09,54.11,34139.0,45.1329,45.1329,45.0996,45.1163,34139.0
2015-07-22 11:20:00,54.1,54.11,54.04,54.05,64548.0,45.1079,45.1163,45.0579,45.0662,64548.0
2015-07-22 11:25:00,54.05,54.07,54.03,54.06,60258.0,45.0662,45.0829,45.0496,45.0746,60258.0
2015-07-22 11:30:00,54.07,54.09,54.06,54.08,43285.0,45.0829,45.0996,45.0746,45.0912,43285.0
2015-07-22 11:35:00,54.08,54.08,54.04,54.07,30862.0,45.0912,45.0912,45.0579,45.0829,30862.0
2015-07-22 11:40:00,54.07,54.08,54.06,54.07,19475.0,45.0829,45.0912,45.0746,45.0829,19475.0
2015-07-22 11:45:00,54.07,54.1,54.06,54.08,31636.0,45.0829,45.1079,45.0746,45.0912,31636.0
2015-07-22 11:50:00,54.08,54.09,54.07,54.07,19013.0,45.0912,45.0996,45.0829,45.0829,19013.0
2015-07-22 11:55:00,54.07,54.08,54.05,54.07,31153.0,45.0829,45.0912,45.0662,45.0829,31153.0
2015-07-22 12:00:00,54.08,54.11,54.07,54.1,33643.0,45.0912,45.1163,45.0829,45.1079,33643.0
2015-07-22 12:05:00,54.1,54.1,54.05,54.07,18704.0,45.1079,45.1079,45.0662,45.0829,18704.0
2015-07-22 12:10:00,54.06,54.08,54.04,54.04,66714.0,45.0746,45.0912,45.0579,45.0579,66714.0
2015-07-22 12:15:00,54.05,54.06,54.02,54.05,69023.0,45.0662,45.0746,45.0412,45.0662,69023.0
2015-07-22 12:20:00,54.05,54.07,54.04,54.06,45458.0,45.0662,45.0829,45.0579,45.0746,45458.0
2015-07-22 12:25:00,54.07,54.07,54.05,54.05,56857.0,45.0829,45.0829,45.0662,45.0662,56857.0
2015-07-22 12:30:00,54.05,54.06,54.02,54.03,217944.0,45.0662,45.0746,45.0412,45.0496,217944.0
2015-07-22 12:35:00,54.02,54.04,54.01,54.02,388635.0,45.0412,45.0579,45.0329,45.0412,388635.0
2015-07-22 12:40:00,54.01,54.03,53.99,54.02,292509.0,45.0329,45.0496,45.0162,45.0412,292509.0
2015-07-22 12:45:00,54.02,54.02,54.0,54.01,81377.0,45.0412,45.0412,45.0245,45.0329,81377.0
2015-07-22 12:50:00,54.01,54.02,54.0,54.02,22439.0,45.0329,45.0412,45.0245,45.0412,22439.0
2015-07-22 12:55:00,54.02,54.03,53.99,54.01,105882.0,45.0412,45.0496,45.0162,45.0329,105882.0
2015-07-22 13:00:00,54.01,54.03,54.0,54.02,43002.0,45.0329,45.0496,45.0245,45.0412,43002.0
2015-07-22 13:05:00,54.02,54.02,53.97,53.99,59976.0,45.0412,45.0412,44.9995,45.0162,59976.0
2015-07-22 13:10:00,53.98,53.99,53.97,53.98,3926.0,45.0079,45.0162,44.9995,45.0079,3926.0
2015-07-22 13:15:00,53.98,53.99,53.96,53.97,40628.0,45.0079,45.0162,44.9912,44.9995,40628.0
2015-07-22 13:20:00,53.98,54.03,53.97,54.01,54776.0,45.0079,45.0496,44.9995,45.0329,54776.0
2015-07-22 13:25:00,54.02,54.02,53.99,54.01,9650.0,45.0412,45.0412,45.0162,45.0329,9650.0
2015-07-22 13:30:00,54.01,54.03,54.0,54.02,25848.0,45.0329,45.0496,45.0245,45.0412,25848.0
2015-07-22 13:35:00,54.02,54.03,54.01,54.03,20053.0,45.0412,45.0496,45.0329,45.0496,20053.0
2015-07-22 13:40:00,54.03,54.06,54.01,54.05,24062.0,45.0496,45.0746,45.0329,45.0662,24062.0
2015-07-22 13:45:00,54.05,54.06,54.03,54.03,23068.0,45.0662,45.0746,45.0496,45.0496,23068.0
2015-07-22 13:50:00,54.03,54.04,54.01,54.02,20594.0,45.0496,45.0579,45.0329,45.0412,20594.0
2015-07-22 13:55:00,54.02,54.04,54.01,54.03,30067.0,45.0412,45.0579,45.0329,45.0496,30067.0
2015-07-22 14:00:00,54.03,54.05,54.02,54.02,22068.0,45.0496,45.0662,45.0412,45.0412,22068.0
2015-07-22 14:05:00,54.02,54.04,54.01,54.04,32089.0,45.0412,45.0579,45.0329,45.0579,32089.0
2015-07-22 14:10:00,54.04,54.05,54.02,54.04,44390.0,45.0579,45.0662,45.0412,45.0579,44390.0
2015-07-22 14:15:00,54.04,54.08,54.03,54.08,47814.0,45.0579,45.0912,45.0496,45.0912,47814.0
2015-07-22 14:20:00,54.08,54.1,54.07,54.1,15240.0,45.0912,45.1079,45.0829,45.1079,15240.0
2015-07-22 14:25:00,54.09,54.11,54.08,54.1,14996.0,45.0996,45.1163,45.0912,45.1079,14996.0
2015-07-22 14:30:00,54.1,54.11,54.08,54.11,16488.0,45.1079,45.1163,45.0912,45.1163,16488.0
2015-07-22 14:35:00,54.11,54.12,54.1,54.1,41943.0,45.1163,45.1246,45.1079,45.1079,41943.0
2015-07-22 14:40:00,54.11,54.11,54.07,54.09,47648.0,45.1163,45.1163,45.0829,45.0996,47648.0
2015-07-22 14:45:00,54.09,54.1,54.08,54.09,19315.0,45.0996,45.1079,45.0912,45.0996,19315.0
2015-07-22 14:50:00,54.09,54.1,54.06,54.09,39704.0,45.0996,45.1079,45.0746,45.0996,39704.0
2015-07-22 14:55:00,54.09,54.11,54.08,54.11,21835.0,45.0996,45.1163,45.0912,45.1163,21835.0
2015-07-22 15:00:00,54.11,54.12,54.1,54.12,32388.0,45.1163,45.1246,45.1079,45.1246,32388.0
2015-07-22 15:05:00,54.12,54.13,54.11,54.12,15824.0,45.1246,45.1329,45.1163,45.1246,15824.0
2015-07-22 15:10:00,54.12,54.12,54.08,54.08,31967.0,45.1246,45.1246,45.0912,45.0912,31967.0
2015-07-22 15:15:00,54.08,54.09,54.07,54.09,36879.0,45.0912,45.0996,45.0829,45.0996,36879.0
2015-07-22 15:20:00,54.09,54.1,54.08,54.09,23528.0,45.0996,45.1079,45.0912,45.0996,23528.0
2015-07-22 15:25:00,54.08,54.09,54.06,54.07,18316.0,45.0912,45.0996,45.0746,45.0829,18316.0
2015-07-22 15:30:00,54.07,54.07,54.04,54.05,74389.0,45.0829,45.0829,45.0579,45.0662,74389.0
2015-07-22 15:35:00,54.06,54.06,54.01,54.02,113653.0,45.0746,45.0746,45.0329,45.0412,113653.0
2015-07-22 15:40:00,54.01,54.02,53.98,54.02,103676.0,45.0329,45.0412,45.0079,45.0412,103676.0
2015-07-22 15:45:00,54.01,54.04,54.0,54.04,96761.0,45.0329,45.0579,45.0245,45.0579,96761.0
2015-07-22 15:50:00,54.03,54.04,54.02,54.03,413121.0,45.0496,45.0579,45.0412,45.0496,413121.0
2015-07-22 15:55:00,54.03,54.09,54.02,54.08,538102.0,45.0496,45.0996,45.0412,45.0912,538102.0
2015-07-23 09:30:00,53.91,54.18,53.91,54.14,454588.0,44.9495,45.1746,44.9495,45.1413,454588.0
2015-07-23 09:35:00,54.15,54.19,54.09,54.13,263767.0,45.1496,45.183,45.0996,45.1329,263767.0
2015-07-23 09:40:00,54.12,54.15,54.08,54.15,161044.0,45.1246,45.1496,45.0912,45.1496,161044.0
2015-07-23 09:45:00,54.14,54.19,54.11,54.19,119153.0,45.1413,45.183,45.1163,45.183,119153.0
2015-07-23 09:50:00,54.19,54.2,54.12,54.13,67432.0,45.183,45.1913,45.1246,45.1329,67432.0
2015-07-23 09:55:00,54.13,54.15,54.09,54.11,61261.0,45.1329,45.1496,45.0996,45.1163,61261.0
2015-07-23 10:00:00,54.11,54.12,54.07,54.08,350480.0,45.1163,45.1246,45.0829,45.0912,350480.0
2015-07-23 10:05:00,54.07,54.11,54.07,54.1,170589.0,45.0829,45.1163,45.0829,45.1079,170589.0
2015-07-23 10:10:00,54.1,54.13,54.09,54.12,55975.0,45.1079,45.1329,45.0996,45.1246,55975.0
2015-07-23 10:15:00,54.11,54.11,54.07,54.08,31215.0,45.1163,45.1163,45.0829,45.0912,31215.0
2015-07-23 10:20:00,54.08,54.11,54.07,54.09,75732.0,45.0912,45.1163,45.0829,45.0996,75732.0
2015-07-23 10:25:00,54.1,54.11,54.06,54.1,30349.0,45.1079,45.1163,45.0746,45.1079,30349.0
2015-07-23 10:30:00,54.11,54.11,54.07,54.1,25952.0,45.1163,45.1163,45.0829,45.1079,25952.0
2015-07-23 10:35:00,54.11,54.13,54.1,54.13,219476.0,45.1163,45.1329,45.1079,45.1329,219476.0
2015-07-23 10:40:00,54.12,54.16,54.09,54.09,271539.0,45.1246,45.1579,45.0996,45.0996,271539.0
2015-07-23 10:45:00,54.1,54.11,54.06,54.07,64867.0,45.1079,45.1163,45.0746,45.0829,64867.0
2015-07-23 10:50:00,54.07,54.1,54.06,54.07,22905.0,45.0829,45.1079,45.0746,45.0829,22905.0
2015-07-23 10:55:00,54.07,54.1,54.07,54.09,30123.0,45.0829,45.1079,45.0829,45.0996,30123.0
2015-07-23 11:00:00,54.09,54.11,54.08,54.11,21284.0,45.0996,45.1163,45.0912,45.1163,21284.0
2015-07-23 11:05:00,54.11,54.11,54.09,54.1,36709.0,45.1163,45.1163,45.0996,45.1079,36709.0
2015-07-23 11:10:00,54.1,54.11,54.05,54.05,238179.0,45.1079,45.1163,45.0662,45.0662,238179.0
2015-07-23 11:15:00,54.05,54.06,54.0,54.0,51512.0,45.0662,45.0746,45.0245,45.0245,51512.0
2015-07-23 11:20:00,54.01,54.02,53.99,54.0,18779.0,45.0329,45.0412,45.0162,45.0245,18779.0
2015-07-23 11:25:00,54.0,54.0,53.94,53.96,64431.0,45.0245,45.0245,44.9745,44.9912,64431.0
2015-07-23 11:30:00,53.95,53.98,53.94,53.97,53877.0,44.9828,45.0079,44.9745,44.9995,53877.0
2015-07-23 11:35:00,53.97,53.97,53.92,53.92,90282.0,44.9995,44.9995,44.9578,44.9578,90282.0
2015-07-23 11:40:00,53.93,53.95,53.91,53.95,48313.0,44.9662,44.9828,44.9495,44.9828,48313.0
2015-07-23 11:45:00,53.95,53.96,53.91,53.91,43908.0,44.9828,44.9912,44.9495,44.9495,43908.0
2015-07-23 11:50:00,53.91,53.91,53.87,53.88,61397.0,44.9495,44.9495,44.9161,44.9245,61397.0
2015-07-23 11:55:00,53.89,53.89,53.85,53.86,78086.0,44.9328,44.9328,44.8995,44.9078,78086.0
2015-07-23 12:00:00,53.86,53.87,53.81,53.84,157203.0,44.9078,44.9161,44.8661,44.8911,157203.0
2015-07-23 12:05:00,53.84,53.84,53.8,53.83,69779.0,44.8911,44.8911,44.8578,44.8828,69779.0
2015-07-23 12:10:00,53.82,53.83,53.78,53.8,28728.0,44.8745,44.8828,44.8411,44.8578,28728.0
2015-07-23 12:15:00,53.81,53.81,53.78,53.78,170124.0,44.8661,44.8661,44.8411,44.8411,170124.0
2015-07-23 12:20:00,53.79,53.82,53.76,53.81,197752.0,44.8494,44.8745,44.8244,44.8661,197752.0
2015-07-23 12:25:00,53.8,53.81,53.77,53.78,21978.0,44.8578,44.8661,44.8328,44.8411,21978.0
2015-07-23 12:30:00,53.78,53.79,53.76,53.78,68495.0,44.8411,44.8494,44.8244,44.8411,68495.0
2015-07-23 12:35:00,53.77,53.78,53.74,53.75,98185.0,44.8328,44.8411,44.8078,44.8161,98185.0
2015-07-23 12:40:00,53.75,53.76,53.73,53.74,90622.0,44.8161,44.8244,44.7994,44.8078,90622.0
2015-07-23 12:45:00,53.73,53.74,53.69,53.7,18645.0,44.7994,44.8078,44.7661,44.7744,18645.0
2015-07-23 12:50:00,53.7,53.73,53.69,53.71,58532.0,44.7744,44.7994,44.7661,44.7827,58532.0
2015-07-23 12:55:00,53.71,53.73,53.7,53.72,39898.0,44.7827,44.7994,44.7744,44.7911,39898.0
2015-07-23 13:00:00,53.72,53.74,53.71,53.73,72483.0,44.7911,44.8078,44.7827,44.7994,72483.0
2015-07-23 13:05:00,53.74,53.75,53.73,53.75,25246.0,44.8078,44.8161,44.7994,44.8161,25246.0
2015-07-23 13:10:00,53.75,53.75,53.71,53.72,25390.0,44.8161,44.8161,44.7827,44.7911,25390.0
2015-07-23 13:15:00,53.72,53.73,53.7,53.71,20738.0,44.7911,44.7994,44.7744,44.7827,20738.0
2015-07-23 13:20:00,53.71,53.71,53.68,53.7,21458.0,44.7827,44.7827,44.7577,44.7744,21458.0
2015-07-23 13:25:00,53.69,53.71,53.67,53.7,104416.0,44.7661,44.7827,44.7494,44.7744,104416.0
2015-07-23 13:30:00,53.7,53.71,53.69,53.71,26511.0,44.7744,44.7827,44.7661,44.7827,26511.0
2015-07-23 13:35:00,53.71,53.71,53.67,53.69,87532.0,44.7827,44.7827,44.7494,44.7661,87532.0
2015-07-23 13:40:00,53.69,53.74,53.69,53.74,40437.0,44.7661,44.8078,44.7661,44.8078,40437.0
2015-07-23 13:45:00,53.73,53.75,53.73,53.75,268473.0,44.7994,44.8161,44.7994,44.8161,268473.0
2015-07-23 13:50:00,53.75,53.79,53.74,53.79,39155.0,44.8161,44.8494,44.8078,44.8494,39155.0
2015-07-23 13:55:00,53.79,53.8,53.77,53.8,27048.0,44.8494,44.8578,44.8328,44.8578,27048.0
2015-07-23 14:00:00,53.8,53.8,53.77,53.77,49585.0,44.8578,44.8578,44.8328,44.8328,49585.0
2015-07-23 14:05:00,53.78,53.79,53.76,53.78,61134.0,44.8411,44.8494,44.8244,44.8411,61134.0
2015-07-23 14:10:00,53.78,53.79,53.75,53.78,39628.0,44.8411,44.8494,44.8161,44.8411,39628.0
2015-07-23 14:15:00,53.78,53.79,53.77,53.78,20713.0,44.8411,44.8494,44.8328,44.8411,20713.0
2015-07-23 14:20:00,53.78,53.78,53.74,53.76,22251.0,44.8411,44.8411,44.8078,44.8244,22251.0
2015-07-23 14:25:00,53.76,53.77,53.74,53.77,60829.0,44.8244,44.8328,44.8078,44.8328,60829.0
2015-07-23 14:30:00,53.76,53.78,53.75,53.77,33784.0,44.8244,44.8411,44.8161,44.8328,33784.0
2015-07-23 14:35:00,53.77,53.79,53.76,53.79,58448.0,44.8328,44.8494,44.8244,44.8494,58448.0
2015-07-23 14:40:00,53.79,53.79,53.77,53.78,41096.0,44.8494,44.8494,44.8328,44.8411,41096.0
2015-07-23 14:45:00,53.77,53.77,53.73,53.74,32553.0,44.8328,44.8328,44.7994,44.8078,32553.0
2015-07-23 14:50:00,53.75,53.75,53.64,53.66,152492.0,44.8161,44.8161,44.7244,44.741,152492.0
2015-07-23 14:55:00,53.66,53.67,53.63,53.64,62981.0,44.741,44.7494,44.716,44.7244,62981.0
2015-07-23 15:00:00,53.64,53.64,53.6,53.6,44818.0,44.7244,44.7244,44.691,44.691,44818.0
2015-07-23 15:05:00,53.61,53.61,53.56,53.59,90576.0,44.6994,44.6994,44.6577,44.6827,90576.0
2015-07-23 15:10:00,53.59,53.59,53.5,53.52,527435.0,44.6827,44.6827,44.6076,44.6243,527435.0
2015-07-23 15:15:00,53.52,53.53,53.5,53.51,676778.0,44.6243,44.6327,44.6076,44.616,676778.0
2015-07-23 15:20:00,53.51,53.52,53.46,53.51,794238.0,44.616,44.6243,44.5743,44.616,794238.0
2015-07-23 15:25:00,53.52,53.54,53.49,53.54,210697.0,44.6243,44.641,44.5993,44.641,210697.0
2015-07-23 15:30:00,53.54,53.55,53.5,53.5,319659.0,44.641,44.6493,44.6076,44.6076,319659.0
2015-07-23 15:35:00,53.5,53.57,53.5,53.57,215774.0,44.6076,44.666,44.6076,44.666,215774.0
2015-07-23 15:40:00,53.57,53.6,53.56,53.57,237710.0,44.666,44.691,44.6577,44.666,237710.0
2015-07-23 15:45:00,53.57,53.6,53.54,53.59,347877.0,44.666,44.691,44.641,44.6827,347877.0
2015-07-23 15:50:00,53.59,53.59,53.55,53.56,346134.0,44.6827,44.6827,44.6493,44.6577,346134.0
2015-07-23 15:55:00,53.55,53.62,53.55,53.6,758455.0,44.6493,44.7077,44.6493,44.691,758455.0
2015-07-24 09:30:00,53.58,53.62,53.43,53.5,219200.0,44.6743,44.7077,44.5493,44.6076,219200.0
2015-07-24 09:35:00,53.49,53.5,53.35,53.37,141607.0,44.5993,44.6076,44.4826,44.4993,141607.0
2015-07-24 09:40:00,53.37,53.4,53.33,53.36,159386.0,44.4993,44.5243,44.4659,44.4909,159386.0
2015-07-24 09:45:00,53.36,53.42,53.35,53.42,96736.0,44.4909,44.5409,44.4826,44.5409,96736.0
2015-07-24 09:50:00,53.43,53.51,53.42,53.51,57316.0,44.5493,44.616,44.5409,44.616,57316.0
2015-07-24 09:55:00,53.5,53.52,53.46,53.47,169099.0,44.6076,44.6243,44.5743,44.5826,169099.0
2015-07-24 10:00:00,53.47,53.47,53.4,53.45,428698.0,44.5826,44.5826,44.5243,44.566,428698.0
2015-07-24 10:05:00,53.45,53.52,53.45,53.52,35959.0,44.566,44.6243,44.566,44.6243,35959.0
2015-07-24 10:10:00,53.51,53.52,53.47,53.48,35172.0,44.616,44.6243,44.5826,44.591,35172.0
2015-07-24 10:15:00,53.48,53.48,53.44,53.45,161294.0,44.591,44.591,44.5576,44.566,161294.0
2015-07-24 10:20:00,53.44,53.45,53.42,53.42,116507.0,44.5576,44.566,44.5409,44.5409,116507.0
2015-07-24 10:25:00,53.43,53.43,53.38,53.38,66872.0,44.5493,44.5493,44.5076,44.5076,66872.0
2015-07-24 10:30:00,53.38,53.38,53.28,53.3,169479.0,44.5076,44.5076,44.4242,44.4409,169479.0
2015-07-24 10:35:00,53.3,53.33,53.29,53.3,232472.0,44.4409,44.4659,44.4325,44.4409,232472.0
2015-07-24 10:40:00,53.3,53.31,53.28,53.3,140823.0,44.4409,44.4492,44.4242,44.4409,140823.0
2015-07-24 10:45:00,53.3,53.3,53.24,53.24,128765.0,44.4409,44.4409,44.3909,44.3909,128765.0
2015-07-24 10:50:00,53.25,53.27,53.24,53.25,38545.0,44.3992,44.4159,44.3909,44.3992,38545.0
2015-07-24 10:55:00,53.24,53.24,53.19,53.19,61668.0,44.3909,44.3909,44.3492,44.3492,61668.0
2015-07-24 11:00:00,53.19,53.23,53.18,53.23,74789.0,44.3492,44.3825,44.3408,44.3825,74789.0
2015-07-24 11:05:00,53.23,53.24,53.2,53.21,44700.0,44.3825,44.3909,44.3575,44.3658,44700.0
2015-07-24 11:10:00,53.2,53.21,53.16,53.19,177990.0,44.3575,44.3658,44.3242,44.3492,177990.0
2015-07-24 11:15:00,53.19,53.19,53.15,53.19,86548.0,44.3492,44.3492,44.3158,44.3492,86548.0
2015-07-24 11:20:00,53.19,53.21,53.18,53.21,45899.0,44.3492,44.3658,44.3408,44.3658,45899.0
2015-07-24 11:25:00,53.21,53.22,53.2,53.21,181091.0,44.3658,44.3742,44.3575,44.3658,181091.0
2015-07-24 11:30:00,53.21,53.23,53.19,53.2,19171.0,44.3658,44.3825,44.3492,44.3575,19171.0
2015-07-24 11:35:00,53.2,53.2,53.17,53.2,14487.0,44.3575,44.3575,44.3325,44.3575,14487.0
2015-07-24 11:40:00,53.2,53.23,53.19,53.19,43166.0,44.3575,44.3825,44.3492,44.3492,43166.0
2015-07-24 11:45:00,53.19,53.21,53.17,53.2,35816.0,44.3492,44.3658,44.3325,44.3575,35816.0
2015-07-24 11:50:00,53.2,53.21,53.17,53.18,21722.0,44.3575,44.3658,44.3325,44.3408,21722.0
2015-07-24 11:55:00,53.18,53.18,53.16,53.18,58694.0,44.3408,44.3408,44.3242,44.3408,58694.0
2015-07-24 12:00:00,53.19,53.19,53.16,53.17,38629.0,44.3492,44.3492,44.3242,44.3325,38629.0
2015-07-24 12:05:00,53.16,53.16,53.14,53.16,68926.0,44.3242,44.3242,44.3075,44.3242,68926.0
2015-07-24 12:10:00,53.15,53.16,53.15,53.15,28747.0,44.3158,44.3242,44.3158,44.3158,28747.0
2015-07-24 12:15:00,53.15,53.15,53.11,53.13,61521.0,44.3158,44.3158,44.2825,44.2991,61521.0
2015-07-24 12:20:00,53.13,53.14,53.12,53.12,21127.0,44.2991,44.3075,44.2908,44.2908,21127.0
2015-07-24 12:25:00,53.12,53.13,53.11,53.12,303384.0,44.2908,44.2991,44.2825,44.2908,303384.0
2015-07-24 12:30:00,53.12,53.14,53.12,53.14,60635.0,44.2908,44.3075,44.2908,44.3075,60635.0
2015-07-24 12:35:00,53.15,53.16,53.13,53.14,26576.0,44.3158,44.3242,44.2991,44.3075,26576.0
2015-07-24 12:40:00,53.14,53.14,53.1,53.11,58320.0,44.3075,44.3075,44.2741,44.2825,58320.0
2015-07-24 12:45:00,53.11,53.11,53.07,53.1,59457.0,44.2825,44.2825,44.2491,44.2741,59457.0
2015-07-24 12:50:00,53.1,53.11,53.06,53.07,59673.0,44.2741,44.2825,44.2408,44.2491,59673.0
2015-07-24 12:55:00,53.07,53.09,53.05,53.07,74364.0,44.2491,44.2658,44.2324,44.2491,74364.0
2015-07-24 13:00:00,53.06,53.09,53.06,53.08,47975.0,44.2408,44.2658,44.2408,44.2575,47975.0
2015-07-24 13:05:00,53.08,53.08,53.05,53.06,107417.0,44.2575,44.2575,44.2324,44.2408,107417.0
2015-07-24 13:10:00,53.05,53.07,53.02,53.04,200471.0,44.2324,44.2491,44.2074,44.2241,200471.0
2015-07-24 13:15:00,53.04,53.05,53.02,53.05,150139.0,44.2241,44.2324,44.2074,44.2324,150139.0
2015-07-24 13:20:00,53.05,53.07,53.03,53.06,56188.0,44.2324,44.2491,44.2158,44.2408,56188.0
2015-07-24 13:25:00,53.06,53.07,53.03,53.04,103127.0,44.2408,44.2491,44.2158,44.2241,103127.0
2015-07-24 13:30:00,53.04,53.05,53.02,53.02,59783.0,44.2241,44.2324,44.2074,44.2074,59783.0
2015-07-24 13:35:00,53.02,53.03,52.99,53.0,181690.0,44.2074,44.2158,44.1824,44.1907,181690.0
2015-07-24 13:40:00,53.0,53.0,52.94,52.95,142093.0,44.1907,44.1907,44.1407,44.1491,142093.0
2015-07-24 13:45:00,52.95,52.97,52.89,52.96,257777.0,44.1491,44.1657,44.099,44.1574,257777.0
2015-07-24 13:50:00,52.96,52.99,52.96,52.97,118077.0,44.1574,44.1824,44.1574,44.1657,118077.0
2015-07-24 13:55:00,52.97,52.99,52.94,52.97,92507.0,44.1657,44.1824,44.1407,44.1657,92507.0
2015-07-24 14:00:00,52.97,52.99,52.93,52.96,134925.0,44.1657,44.1824,44.1324,44.1574,134925.0
2015-07-24 14:05:00,52.96,52.96,52.92,52.92,81157.0,44.1574,44.1574,44.124,44.124,81157.0
2015-07-24 14:10:00,52.92,52.95,52.89,52.89,108546.0,44.124,44.1491,44.099,44.099,108546.0
2015-07-24 14:15:00,52.89,52.89,52.84,52.86,127182.0,44.099,44.099,44.0573,44.074,127182.0
2015-07-24 14:20:00,52.87,52.88,52.83,52.88,236932.0,44.0824,44.0907,44.049,44.0907,236932.0
2015-07-24 14:25:00,52.88,52.91,52.87,52.9,137655.0,44.0907,44.1157,44.0824,44.1074,137655.0
2015-07-24 14:30:00,52.89,52.91,52.85,52.86,105534.0,44.099,44.1157,44.0657,44.074,105534.0
2015-07-24 14:35:00,52.85,52.86,52.81,52.84,99354.0,44.0657,44.074,44.0323,44.0573,99354.0
2015-07-24 14:40:00,52.83,52.86,52.83,52.86,69163.0,44.049,44.074,44.049,44.074,69163.0
2015-07-24 14:45:00,52.86,52.89,52.85,52.87,113470.0,44.074,44.099,44.0657,44.0824,113470.0
2015-07-24 14:50:00,52.88,52.88,52.81,52.83,145271.0,44.0907,44.0907,44.0323,44.049,145271.0
2015-07-24 14:55:00,52.84,52.89,52.83,52.89,86945.0,44.0573,44.099,44.049,44.099,86945.0
2015-07-24 15:00:00,52.88,52.9,52.84,52.9,137867.0,44.0907,44.1074,44.0573,44.1074,137867.0
2015-07-24 15:05:00,52.9,52.93,52.89,52.93,222501.0,44.1074,44.1324,44.099,44.1324,222501.0
2015-07-24 15:10:00,52.92,52.95,52.92,52.93,105830.0,44.124,44.1491,44.124,44.1324,105830.0
2015-07-24 15:15:00,52.94,52.95,52.91,52.95,255075.0,44.1407,44.1491,44.1157,44.1491,255075.0
2015-07-24 15:20:00,52.95,52.96,52.92,52.94,136525.0,44.1491,44.1574,44.124,44.1407,136525.0
2015-07-24 15:25:00,52.94,52.96,52.87,52.87,255241.0,44.1407,44.1574,44.0824,44.0824,255241.0
2015-07-24 15:30:00,52.88,52.91,52.86,52.89,287850.0,44.0907,44.1157,44.074,44.099,287850.0
2015-07-24 15:35:00,52.9,52.91,52.87,52.88,264819.0,44.1074,44.1157,44.0824,44.0907,264819.0
2015-07-24 15:40:00,52.88,52.9,52.86,52.89,248386.0,44.0907,44.1074,44.074,44.099,248386.0
2015-07-24 15:45:00,52.88,52.94,52.88,52.91,343053.0,44.0907,44.1407,44.0907,44.1157,343053.0
2015-07-24 15:50:00,52.91,52.93,52.88,52.92,356148.0,44.1157,44.1324,44.0907,44.124,356148.0
2015-07-24 15:55:00,52.92,52.92,52.88,52.91,619150.0,44.124,44.124,44.0907,44.1157,619150.0
2015-07-27 09:30:00,52.54,52.6,52.52,52.52,608568.0,43.8072,43.8572,43.7905,43.7905,608568.0
2015-07-27 09:35:00,52.51,52.55,52.45,52.52,283246.0,43.7822,43.8155,43.7322,43.7905,283246.0
2015-07-27 09:40:00,52.53,52.57,52.48,52.5,215913.0,43.7989,43.8322,43.7572,43.7739,215913.0
2015-07-27 09:45:00,52.5,52.6,52.5,52.6,297378.0,43.7739,43.8572,43.7739,43.8572,297378.0
2015-07-27 09:50:00,52.6,52.68,52.6,52.65,691162.0,43.8572,43.9239,43.8572,43.8989,691162.0
2015-07-27 09:55:00,52.65,52.68,52.62,52.63,119735.0,43.8989,43.9239,43.8739,43.8822,119735.0
2015-07-27 10:00:00,52.63,52.63,52.54,52.55,102158.0,43.8822,43.8822,43.8072,43.8155,102158.0
2015-07-27 10:05:00,52.54,52.55,52.5,52.51,167113.0,43.8072,43.8155,43.7739,43.7822,167113.0
2015-07-27 10:10:00,52.51,52.6,52.51,52.59,53155.0,43.7822,43.8572,43.7822,43.8489,53155.0
2015-07-27 10:15:00,52.6,52.67,52.59,52.64,105128.0,43.8572,43.9156,43.8489,43.8906,105128.0
2015-07-27 10:20:00,52.63,52.63,52.55,52.56,119126.0,43.8822,43.8822,43.8155,43.8239,119126.0
2015-07-27 10:25:00,52.55,52.63,52.54,52.63,78044.0,43.8155,43.8822,43.8072,43.8822,78044.0
2015-07-27 10:30:00,52.62,52.73,52.61,52.69,293578.0,43.8739,43.9656,43.8656,43.9323,293578.0
2015-07-27 10:35:00,52.69,52.77,52.67,52.76,223041.0,43.9323,43.999,43.9156,43.9906,223041.0
2015-07-27 10:40:00,52.76,52.78,52.71,52.74,545532.0,43.9906,44.0073,43.949,43.974,545532.0
2015-07-27 10:45:00,52.74,52.79,52.72,52.73,502029.0,43.974,44.0157,43.9573,43.9656,502029.0
2015-07-27 10:50:00,52.73,52.74,52.7,52.71,160890.0,43.9656,43.974,43.9406,43.949,160890.0
2015-07-27 10:55:00,52.7,52.72,52.68,52.7,84506.0,43.9406,43.9573,43.9239,43.9406,84506.0
2015-07-27 11:00:00,52.7,52.74,52.68,52.73,97546.0,43.9406,43.974,43.9239,43.9656,97546.0
2015-07-27 11:05:00,52.74,52.79,52.74,52.77,52569.0,43.974,44.0157,43.974,43.999,52569.0
2015-07-27 11:10:00,52.75,52.76,52.68,52.68,334205.0,43.9823,43.9906,43.9239,43.9239,334205.0
2015-07-27 11:15:00,52.69,52.71,52.64,52.67,286479.0,43.9323,43.949,43.8906,43.9156,286479.0
2015-07-27 11:20:00,52.68,52.71,52.63,52.7,112749.0,43.9239,43.949,43.8822,43.9406,112749.0
2015-07-27 11:25:00,52.7,52.73,52.68,52.68,219523.0,43.9406,43.9656,43.9239,43.9239,219523.0
2015-07-27 11:30:00,52.68,52.71,52.65,52.65,122791.0,43.9239,43.949,43.8989,43.8989,122791.0
2015-07-27 11:35:00,52.65,52.69,52.64,52.68,212585.0,43.8989,43.9323,43.8906,43.9239,212585.0
2015-07-27 11:40:00,52.68,52.72,52.66,52.67,249277.0,43.9239,43.9573,43.9073,43.9156,249277.0
2015-07-27 11:45:00,52.68,52.74,52.67,52.73,179432.0,43.9239,43.974,43.9156,43.9656,179432.0
2015-07-27 11:50:00,52.73,52.75,52.7,52.73,77548.0,43.9656,43.9823,43.9406,43.9656,77548.0
2015-07-27 11:55:00,52.74,52.79,52.72,52.78,136139.0,43.974,44.0157,43.9573,44.0073,136139.0
2015-07-27 12:00:00,52.78,52.8,52.77,52.77,35520.0,44.0073,44.024,43.999,43.999,35520.0
2015-07-27 12:05:00,52.76,52.77,52.72,52.74,26387.0,43.9906,43.999,43.9573,43.974,26387.0
2015-07-27 12:10:00,52.74,52.75,52.7,52.71,41789.0,43.974,43.9823,43.9406,43.949,41789.0
2015-07-27 12:15:00,52.71,52.73,52.7,52.72,23670.0,43.949,43.9656,43.9406,43.9573,23670.0
2015-07-27 12:20:00,52.73,52.76,52.71,52.74,93261.0,43.9656,43.9906,43.949,43.974,93261.0
2015-07-27 12:25:00,52.74,52.74,52.71,52.72,53887.0,43.974,43.974,43.949,43.9573,53887.0
2015-07-27 12:30:00,52.72,52.73,52.69,52.7,50226.0,43.9573,43.9656,43.9323,43.9406,50226.0
2015-07-27 12:35:00,52.7,52.73,52.7,52.73,13984.0,43.9406,43.9656,43.9406,43.9656,13984.0
2015-07-27 12:40:00,52.72,52.73,52.7,52.71,27286.0,43.9573,43.9656,43.9406,43.949,27286.0
2015-07-27 12:45:00,52.72,52.73,52.7,52.71,44027.0,43.9573,43.9656,43.9406,43.949,44027.0
2015-07-27 12:50:00,52.71,52.71,52.69,52.69,47271.0,43.949,43.949,43.9323,43.9323,47271.0
2015-07-27 12:55:00,52.68,52.69,52.67,52.68,30441.0,43.9239,43.9323,43.9156,43.9239,30441.0
2015-07-27 13:00:00,52.69,52.71,52.68,52.69,36438.0,43.9323,43.949,43.9239,43.9323,36438.0
2015-07-27 13:05:00,52.69,52.72,52.68,52.71,33971.0,43.9323,43.9573,43.9239,43.949,33971.0
2015-07-27 13:10:00,52.71,52.71,52.67,52.68,52251.0,43.949,43.949,43.9156,43.9239,52251.0
2015-07-27 13:15:00,52.68,52.7,52.68,52.69,28220.0,43.9239,43.9406,43.9239,43.9323,28220.0
2015-07-27 13:20:00,52.68,52.69,52.65,52.65,56896.0,43.9239,43.9323,43.8989,43.8989,56896.0
2015-07-27 13:25:00,52.66,52.69,52.66,52.68,73489.0,43.9073,43.9323,43.9073,43.9239,73489.0
2015-07-27 13:30:00,52.69,52.7,52.67,52.69,64505.0,43.9323,43.9406,43.9156,43.9323,64505.0
2015-07-27 13:35:00,52.69,52.7,52.66,52.68,40380.0,43.9323,43.9406,43.9073,43.9239,40380.0
2015-07-27 13:40:00,52.67,52.68,52.66,52.68,87236.0,43.9156,43.9239,43.9073,43.9239,87236.0
2015-07-27 13:45:00,52.68,52.72,52.68,52.7,40659.0,43.9239,43.9573,43.9239,43.9406,40659.0
2015-07-27 13:50:00,52.7,52.74,52.69,52.71,43047.0,43.9406,43.974,43.9323,43.949,43047.0
2015-07-27 13:55:00,52.72,52.72,52.68,52.69,42305.0,43.9573,43.9573,43.9239,43.9323,42305.0
2015-07-27 14:00:00,52.69,52.7,52.67,52.68,77623.0,43.9323,43.9406,43.9156,43.9239,77623.0
2015-07-27 14:05:00,52.68,52.71,52.67,52.68,42214.0,43.9239,43.949,43.9156,43.9239,42214.0
2015-07-27 14:10:00,52.68,52.69,52.66,52.68,146426.0,43.9239,43.9323,43.9073,43.9239,146426.0
2015-07-27 14:15:00,52.68,52.75,52.68,52.72,208011.0,43.9239,43.9823,43.9239,43.9573,208011.0
2015-07-27 14:20:00,52.72,52.73,52.67,52.68,54626.0,43.9573,43.9656,43.9156,43.9239,54626.0
2015-07-27 14:25:00,52.68,52.69,52.65,52.67,44597.0,43.9239,43.9323,43.8989,43.9156,44597.0
2015-07-27 14:30:00,52.67,52.68,52.63,52.64,45835.0,43.9156,43.9239,43.8822,43.8906,45835.0
2015-07-27 14:35:00,52.64,52.67,52.63,52.66,37758.0,43.8906,43.9156,43.8822,43.9073,37758.0
2015-07-27 14:40:00,52.66,52.69,52.65,52.66,118451.0,43.9073,43.9323,43.8989,43.9073,118451.0
2015-07-27 14:45:00,52.65,52.68,52.65,52.67,28912.0,43.8989,43.9239,43.8989,43.9156,28912.0
2015-07-27 14:50:00,52.66,52.68,52.64,52.65,51719.0,43.9073,43.9239,43.8906,43.8989,51719.0
2015-07-27 14:55:00,52.64,52.68,52.63,52.68,84674.0,43.8906,43.9239,43.8822,43.9239,84674.0
2015-07-27 15:00:00,52.67,52.68,52.63,52.64,52401.0,43.9156,43.9239,43.8822,43.8906,52401.0
2015-07-27 15:05:00,52.63,52.66,52.62,52.64,62841.0,43.8822,43.9073,43.8739,43.8906,62841.0
2015-07-27 15:10:00,52.64,52.65,52.63,52.65,62561.0,43.8906,43.8989,43.8822,43.8989,62561.0
2015-07-27 15:15:00,52.65,52.66,52.59,52.6,88228.0,43.8989,43.9073,43.8489,43.8572,88228.0
2015-07-27 15:20:00,52.6,52.62,52.59,52.61,279490.0,43.8572,43.8739,43.8489,43.8656,279490.0
2015-07-27 15:25:00,52.62,52.62,52.58,52.58,137060.0,43.8739,43.8739,43.8406,43.8406,137060.0
2015-07-27 15:30:00,52.59,52.61,52.57,52.6,107568.0,43.8489,43.8656,43.8322,43.8572,107568.0
2015-07-27 15:35:00,52.59,52.61,52.57,52.6,103815.0,43.8489,43.8656,43.8322,43.8572,103815.0
2015-07-27 15:40:00,52.6,52.6,52.57,52.58,133240.0,43.8572,43.8572,43.8322,43.8406,133240.0
2015-07-27 15:45:00,52.58,52.61,52.56,52.59,192330.0,43.8406,43.8656,43.8239,43.8489,192330.0
2015-07-27 15:50:00,52.59,52.6,52.57,52.59,179635.0,43.8489,43.8572,43.8322,43.8489,179635.0
2015-07-27 15:55:00,52.6,52.67,52.59,52.66,703918.0,43.8572,43.9156,43.8489,43.9073,703918.0
2015-07-28 09:30:00,52.84,53.17,52.84,53.1,287540.0,44.0573,44.3325,44.0573,44.2741,287540.0
2015-07-28 09:35:00,53.1,53.14,53.05,53.09,261497.0,44.2741,44.3075,44.2324,44.2658,261497.0
2015-07-28 09:40:00,53.08,53.12,53.02,53.08,277581.0,44.2575,44.2908,44.2074,44.2575,277581.0
2015-07-28 09:45:00,53.09,53.11,53.03,53.03,225306.0,44.2658,44.2825,44.2158,44.2158,225306.0
2015-07-28 09:50:00,53.04,53.12,52.99,53.11,129829.0,44.2241,44.2908,44.1824,44.2825,129829.0
2015-07-28 09:55:00,53.12,53.13,53.09,53.13,123416.0,44.2908,44.2991,44.2658,44.2991,123416.0
2015-07-28 10:00:00,53.13,53.13,53.04,53.06,181468.0,44.2991,44.2991,44.2241,44.2408,181468.0
2015-07-28 10:05:00,53.06,53.07,53.02,53.05,132186.0,44.2408,44.2491,44.2074,44.2324,132186.0
2015-07-28 10:10:00,53.06,53.1,53.03,53.09,99787.0,44.2408,44.2741,44.2158,44.2658,99787.0
2015-07-28 10:15:00,53.1,53.1,53.02,53.02,445062.0,44.2741,44.2741,44.2074,44.2074,445062.0
2015-07-28 10:20:00,53.02,53.06,53.0,53.04,215661.0,44.2074,44.2408,44.1907,44.2241,215661.0
2015-07-28 10:25:00,53.03,53.03,52.97,52.98,481339.0,44.2158,44.2158,44.1657,44.1741,481339.0
2015-07-28 10:30:00,52.98,53.05,52.97,53.02,239749.0,44.1741,44.2324,44.1657,44.2074,239749.0
2015-07-28 10:35:00,53.03,53.06,53.01,53.05,175364.0,44.2158,44.2408,44.1991,44.2324,175364.0
2015-07-28 10:40:00,53.05,53.11,53.05,53.1,296099.0,44.2324,44.2825,44.2324,44.2741,296099.0
2015-07-28 10:45:00,53.11,53.13,53.08,53.09,115472.0,44.2825,44.2991,44.2575,44.2658,115472.0
2015-07-28 10:50:00,53.09,53.17,53.08,53.17,131979.0,44.2658,44.3325,44.2575,44.3325,131979.0
2015-07-28 10:55:00,53.18,53.23,53.17,53.23,530994.0,44.3408,44.3825,44.3325,44.3825,530994.0
2015-07-28 11:00:00,53.23,53.25,53.21,53.25,117505.0,44.3825,44.3992,44.3658,44.3992,117505.0
2015-07-28 11:05:00,53.25,53.3,53.24,53.28,696889.0,44.3992,44.4409,44.3909,44.4242,696889.0
2015-07-28 11:10:00,53.28,53.34,53.28,53.32,931866.0,44.4242,44.4742,44.4242,44.4576,931866.0
2015-07-28 11:15:00,53.32,53.33,53.29,53.29,117739.0,44.4576,44.4659,44.4325,44.4325,117739.0
2015-07-28 11:20:00,53.29,53.3,53.25,53.27,63495.0,44.4325,44.4409,44.3992,44.4159,63495.0
2015-07-28 11:25:00,53.27,53.33,53.26,53.33,64832.0,44.4159,44.4659,44.4075,44.4659,64832.0
2015-07-28 11:30:00,53.33,53.37,53.33,53.34,270878.0,44.4659,44.4993,44.4659,44.4742,270878.0
2015-07-28 11:35:00,53.34,53.37,53.33,53.37,222037.0,44.4742,44.4993,44.4659,44.4993,222037.0
2015-07-28 11:40:00,53.37,53.42,53.36,53.39,144836.0,44.4993,44.5409,44.4909,44.5159,144836.0
2015-07-28 11:45:00,53.39,53.43,53.39,53.43,61915.0,44.5159,44.5493,44.5159,44.5493,61915.0
2015-07-28 11:50:00,53.42,53.43,53.41,53.42,87788.0,44.5409,44.5493,44.5326,44.5409,87788.0
2015-07-28 11:55:00,53.42,53.44,53.41,53.43,187344.0,44.5409,44.5576,44.5326,44.5493,187344.0
2015-07-28 12:00:00,53.43,53.46,53.42,53.45,495702.0,44.5493,44.5743,44.5409,44.566,495702.0
2015-07-28 12:05:00,53.45,53.49,53.45,53.48,221569.0,44.566,44.5993,44.566,44.591,221569.0
2015-07-28 12:10:00,53.48,53.49,53.45,53.46,325057.0,44.591,44.5993,44.566,44.5743,325057.0
2015-07-28 12:15:00,53.46,53.54,53.45,53.52,617219.0,44.5743,44.641,44.566,44.6243,617219.0
2015-07-28 12:20:00,53.52,53.53,53.5,53.53,138191.0,44.6243,44.6327,44.6076,44.6327,138191.0
2015-07-28 12:25:00,53.52,53.56,53.52,53.55,223091.0,44.6243,44.6577,44.6243,44.6493,223091.0
2015-07-28 12:30:00,53.56,53.56,53.51,53.51,100918.0,44.6577,44.6577,44.616,44.616,100918.0
2015-07-28 12:35:00,53.52,53.52,53.48,53.49,37942.0,44.6243,44.6243,44.591,44.5993,37942.0
2015-07-28 12:40:00,53.49,53.53,53.48,53.53,136969.0,44.5993,44.6327,44.591,44.6327,136969.0
2015-07-28 12:45:00,53.53,53.55,53.51,53.52,279351.0,44.6327,44.6493,44.616,44.6243,279351.0
2015-07-28 12:50:00,53.52,53.53,53.51,53.53,48368.0,44.6243,44.6327,44.616,44.6327,48368.0
2015-07-28 12:55:00,53.53,53.53,53.5,53.52,57552.0,44.6327,44.6327,44.6076,44.6243,57552.0
2015-07-28 13:00:00,53.52,53.53,53.5,53.52,49572.0,44.6243,44.6327,44.6076,44.6243,49572.0
2015-07-28 13:05:00,53.52,53.59,53.51,53.56,111355.0,44.6243,44.6827,44.616,44.6577,111355.0
2015-07-28 13:10:00,53.56,53.6,53.55,53.59,35678.0,44.6577,44.691,44.6493,44.6827,35678.0
2015-07-28 13:15:00,53.6,53.62,53.58,53.6,141619.0,44.691,44.7077,44.6743,44.691,141619.0
2015-07-28 13:20:00,53.6,53.64,53.59,53.64,147417.0,44.691,44.7244,44.6827,44.7244,147417.0
2015-07-28 13:25:00,53.64,53.65,53.62,53.64,46429.0,44.7244,44.7327,44.7077,44.7244,46429.0
2015-07-28 13:30:00,53.64,53.64,53.59,53.59,71310.0,44.7244,44.7244,44.6827,44.6827,71310.0
2015-07-28 13:35:00,53.59,53.61,53.57,53.59,179309.0,44.6827,44.6994,44.666,44.6827,179309.0
2015-07-28 13:40:00,53.6,53.61,53.59,53.61,48181.0,44.691,44.6994,44.6827,44.6994,48181.0
2015-07-28 13:45:00,53.61,53.62,53.59,53.62,79408.0,44.6994,44.7077,44.6827,44.7077,79408.0
2015-07-28 13:50:00,53.61,53.63,53.61,53.63,42937.0,44.6994,44.716,44.6994,44.716,42937.0
2015-07-28 13:55:00,53.62,53.66,53.62,53.66,61252.0,44.7077,44.741,44.7077,44.741,61252.0
2015-07-28 14:00:00,53.65,53.66,53.63,53.66,92441.0,44.7327,44.741,44.716,44.741,92441.0
2015-07-28 14:05:00,53.66,53.7,53.66,53.7,58174.0,44.741,44.7744,44.741,44.7744,58174.0
2015-07-28 14:10:00,53.69,53.72,53.68,53.72,196102.0,44.7661,44.7911,44.7577,44.7911,196102.0
2015-07-28 14:15:00,53.71,53.74,53.7,53.72,195010.0,44.7827,44.8078,44.7744,44.7911,195010.0
2015-07-28 14:20:00,53.71,53.73,53.7,53.72,80526.0,44.7827,44.7994,44.7744,44.7911,80526.0
2015-07-28 14:25:00,53.72,53.74,53.7,53.73,68237.0,44.7911,44.8078,44.7744,44.7994,68237.0
2015-07-28 14:30:00,53.73,53.74,53.69,53.7,47990.0,44.7994,44.8078,44.7661,44.7744,47990.0
2015-07-28 14:35:00,53.69,53.7,53.64,53.64,65603.0,44.7661,44.7744,44.7244,44.7244,65603.0
2015-07-28 14:40:00,53.65,53.67,53.64,53.66,68846.0,44.7327,44.7494,44.7244,44.741,68846.0
2015-07-28 14:45:00,53.66,53.69,53.65,53.68,51606.0,44.741,44.7661,44.7327,44.7577,51606.0
2015-07-28 14:50:00,53.68,53.7,53.67,53.69,61242.0,44.7577,44.7744,44.7494,44.7661,61242.0
2015-07-28 14:55:00,53.69,53.73,53.68,53.73,66219.0,44.7661,44.7994,44.7577,44.7994,66219.0
2015-07-28 15:00:00,53.73,53.73,53.67,53.68,176155.0,44.7994,44.7994,44.7494,44.7577,176155.0
2015-07-28 15:05:00,53.68,53.68,53.65,53.66,95816.0,44.7577,44.7577,44.7327,44.741,95816.0
2015-07-28 15:10:00,53.66,53.68,53.64,53.65,71546.0,44.741,44.7577,44.7244,44.7327,71546.0
2015-07-28 15:15:00,53.64,53.68,53.63,53.68,82818.0,44.7244,44.7577,44.716,44.7577,82818.0
2015-07-28 15:20:00,53.68,53.68,53.64,53.65,91116.0,44.7577,44.7577,44.7244,44.7327,91116.0
2015-07-28 15:25:00,53.64,53.67,53.64,53.65,130276.0,44.7244,44.7494,44.7244,44.7327,130276.0
2015-07-28 15:30:00,53.64,53.67,53.64,53.66,74316.0,44.7244,44.7494,44.7244,44.741,74316.0
2015-07-28 15:35:00,53.65,53.67,53.62,53.62,146180.0,44.7327,44.7494,44.7077,44.7077,146180.0
2015-07-28 15:40:00,53.64,53.67,53.63,53.67,175172.0,44.7244,44.7494,44.716,44.7494,175172.0
2015-07-28 15:45:00,53.66,53.67,53.64,53.65,245312.0,44.741,44.7494,44.7244,44.7327,245312.0
2015-07-28 15:50:00,53.65,53.66,53.62,53.64,357041.0,44.7327,44.741,44.7077,44.7244,357041.0
2015-07-28 15:55:00,53.65,53.65,53.61,53.64,824604.0,44.7327,44.7327,44.6994,44.7244,824604.0
2015-07-29 09:30:00,53.56,53.8,53.53,53.79,175504.0,44.6577,44.8578,44.6327,44.8494,175504.0
2015-07-29 09:35:00,53.78,53.81,53.7,53.8,204021.0,44.8411,44.8661,44.7744,44.8578,204021.0
2015-07-29 09:40:00,53.8,53.84,53.79,53.79,113557.0,44.8578,44.8911,44.8494,44.8494,113557.0
2015-07-29 09:45:00,53.79,53.83,53.77,53.81,185817.0,44.8494,44.8828,44.8328,44.8661,185817.0
2015-07-29 09:50:00,53.81,53.87,53.78,53.87,120244.0,44.8661,44.9161,44.8411,44.9161,120244.0
2015-07-29 09:55:00,53.87,53.93,53.86,53.93,196852.0,44.9161,44.9662,44.9078,44.9662,196852.0
2015-07-29 10:00:00,53.92,53.94,53.87,53.94,196482.0,44.9578,44.9745,44.9161,44.9745,196482.0
2015-07-29 10:05:00,53.94,53.99,53.91,53.97,210161.0,44.9745,45.0162,44.9495,44.9995,210161.0
2015-07-29 10:10:00,53.96,53.99,53.92,53.96,147487.0,44.9912,45.0162,44.9578,44.9912,147487.0
2015-07-29 10:15:00,53.95,53.99,53.93,53.97,70463.0,44.9828,45.0162,44.9662,44.9995,70463.0
2015-07-29 10:20:00,53.97,54.0,53.93,53.93,214479.0,44.9995,45.0245,44.9662,44.9662,214479.0
2015-07-29 10:25:00,53.94,53.96,53.9,53.92,172716.0,44.9745,44.9912,44.9412,44.9578,172716.0
2015-07-29 10:30:00,53.92,53.99,53.92,53.98,140849.0,44.9578,45.0162,44.9578,45.0079,140849.0
2015-07-29 10:35:00,53.98,54.04,53.98,54.03,466398.0,45.0079,45.0579,45.0079,45.0496,466398.0
2015-07-29 10:40:00,54.03,54.1,54.03,54.1,302473.0,45.0496,45.1079,45.0496,45.1079,302473.0
2015-07-29 10:45:00,54.1,54.1,54.07,54.1,222627.0,45.1079,45.1079,45.0829,45.1079,222627.0
2015-07-29 10:50:00,54.09,54.16,54.09,54.16,227933.0,45.0996,45.1579,45.0996,45.1579,227933.0
2015-07-29 10:55:00,54.16,54.16,54.11,54.13,209631.0,45.1579,45.1579,45.1163,45.1329,209631.0
2015-07-29 11:00:00,54.13,54.14,54.09,54.14,218222.0,45.1329,45.1413,45.0996,45.1413,218222.0
2015-07-29 11:05:00,54.14,54.14,54.08,54.08,166158.0,45.1413,45.1413,45.0912,45.0912,166158.0
2015-07-29 11:10:00,54.09,54.12,54.07,54.12,73424.0,45.0996,45.1246,45.0829,45.1246,73424.0
2015-07-29 11:15:00,54.12,54.14,54.1,54.13,362978.0,45.1246,45.1413,45.1079,45.1329,362978.0
2015-07-29 11:20:00,54.13,54.18,54.13,54.16,237060.0,45.1329,45.1746,45.1329,45.1579,237060.0
2015-07-29 11:25:00,54.16,54.2,54.15,54.19,74871.0,45.1579,45.1913,45.1496,45.183,74871.0
2015-07-29 11:30:00,54.19,54.25,54.18,54.25,423572.0,45.183,45.233,45.1746,45.233,423572.0
2015-07-29 11:35:00,54.24,54.25,54.22,54.24,357433.0,45.2246,45.233,45.208,45.2246,357433.0
2015-07-29 11:40:00,54.25,54.27,54.21,54.22,56218.0,45.233,45.2497,45.1996,45.208,56218.0
2015-07-29 11:45:00,54.22,54.26,54.22,54.25,30698.0,45.208,45.2413,45.208,45.233,30698.0
2015-07-29 11:50:00,54.26,54.26,54.23,54.25,46478.0,45.2413,45.2413,45.2163,45.233,46478.0
2015-07-29 11:55:00,54.25,54.26,54.23,54.25,33409.0,45.233,45.2413,45.2163,45.233,33409.0
2015-07-29 12:00:00,54.26,54.27,54.25,54.27,108171.0,45.2413,45.2497,45.233,45.2497,108171.0
2015-07-29 12:05:00,54.27,54.28,54.23,54.23,45538.0,45.2497,45.258,45.2163,45.2163,45538.0
2015-07-29 12:10:00,54.23,54.24,54.22,54.24,81396.0,45.2163,45.2246,45.208,45.2246,81396.0
2015-07-29 12:15:00,54.24,54.25,54.22,54.23,70558.0,45.2246,45.233,45.208,45.2163,70558.0
2015-07-29 12:20:00,54.22,54.22,54.18,54.19,28471.0,45.208,45.208,45.1746,45.183,28471.0
2015-07-29 12:25:00,54.2,54.22,54.19,54.22,21848.0,45.1913,45.208,45.183,45.208,21848.0
2015-07-29 12:30:00,54.22,54.23,54.2,54.2,68998.0,45.208,45.2163,45.1913,45.1913,68998.0
2015-07-29 12:35:00,54.2,54.21,54.16,54.18,40304.0,45.1913,45.1996,45.1579,45.1746,40304.0
2015-07-29 12:40:00,54.18,54.19,54.14,54.15,44401.0,45.1746,45.183,45.1413,45.1496,44401.0
2015-07-29 12:45:00,54.16,54.2,54.15,54.2,48160.0,45.1579,45.1913,45.1496,45.1913,48160.0
2015-07-29 12:50:00,54.19,54.2,54.15,54.15,86259.0,45.183,45.1913,45.1496,45.1496,86259.0
2015-07-29 12:55:00,54.16,54.17,54.12,54.15,47658.0,45.1579,45.1663,45.1246,45.1496,47658.0
2015-07-29 13:00:00,54.15,54.18,54.14,54.16,77750.0,45.1496,45.1746,45.1413,45.1579,77750.0
2015-07-29 13:05:00,54.15,54.17,54.13,54.14,44723.0,45.1496,45.1663,45.1329,45.1413,44723.0
2015-07-29 13:10:00,54.14,54.19,54.14,54.18,108353.0,45.1413,45.183,45.1413,45.1746,108353.0
2015-07-29 13:15:00,54.18,54.19,54.17,54.18,45071.0,45.1746,45.183,45.1663,45.1746,45071.0
2015-07-29 13:20:00,54.17,54.17,54.15,54.16,72419.0,45.1663,45.1663,45.1496,45.1579,72419.0
2015-07-29 13:25:00,54.17,54.2,54.17,54.19,173798.0,45.1663,45.1913,45.1663,45.183,173798.0
2015-07-29 13:30:00,54.19,54.2,54.17,54.18,35809.0,45.183,45.1913,45.1663,45.1746,35809.0
2015-07-29 13:35:00,54.19,54.19,54.15,54.16,28662.0,45.183,45.183,45.1496,45.1579,28662.0
2015-07-29 13:40:00,54.16,54.17,54.15,54.16,35748.0,45.1579,45.1663,45.1496,45.1579,35748.0
2015-07-29 13:45:00,54.16,54.17,54.11,54.12,106107.0,45.1579,45.1663,45.1163,45.1246,106107.0
2015-07-29 13:50:00,54.12,54.13,54.09,54.12,123399.0,45.1246,45.1329,45.0996,45.1246,123399.0
2015-07-29 13:55:00,54.12,54.12,54.09,54.11,94124.0,45.1246,45.1246,45.0996,45.1163,94124.0
2015-07-29 14:00:00,54.09,54.31,54.0,54.03,527209.0,45.0996,45.283,45.0245,45.0496,527209.0
2015-07-29 14:05:00,54.03,54.14,54.02,54.05,297885.0,45.0496,45.1413,45.0412,45.0662,297885.0
2015-07-29 14:10:00,54.05,54.18,54.04,54.13,120659.0,45.0662,45.1746,45.0579,45.1329,120659.0
2015-07-29 14:15:00,54.12,54.21,54.12,54.2,48373.0,45.1246,45.1996,45.1246,45.1913,48373.0
2015-07-29 14:20:00,54.2,54.23,54.12,54.13,97531.0,45.1913,45.2163,45.1246,45.1329,97531.0
2015-07-29 14:25:00,54.13,54.16,54.1,54.14,58933.0,45.1329,45.1579,45.1079,45.1413,58933.0
2015-07-29 14:30:00,54.15,54.17,54.13,54.17,49487.0,45.1496,45.1663,45.1329,45.1663,49487.0
2015-07-29 14:35:00,54.16,54.18,54.13,54.17,74619.0,45.1579,45.1746,45.1329,45.1663,74619.0
2015-07-29 14:40:00,54.18,54.22,54.17,54.2,62156.0,45.1746,45.208,45.1663,45.1913,62156.0
2015-07-29 14:45:00,54.19,54.24,54.18,54.22,110488.0,45.183,45.2246,45.1746,45.208,110488.0
2015-07-29 14:50:00,54.22,54.25,54.21,54.24,101866.0,45.208,45.233,45.1996,45.2246,101866.0
2015-07-29 14:55:00,54.23,54.29,54.23,54.27,85874.0,45.2163,45.2663,45.2163,45.2497,85874.0
2015-07-29 15:00:00,54.27,54.28,54.22,54.25,103508.0,45.2497,45.258,45.208,45.233,103508.0
2015-07-29 15:05:00,54.25,54.27,54.22,54.23,89727.0,45.233,45.2497,45.208,45.2163,89727.0
2015-07-29 15:10:00,54.22,54.3,54.21,54.28,132903.0,45.208,45.2747,45.1996,45.258,132903.0
2015-07-29 15:15:00,54.28,54.28,54.24,54.25,53346.0,45.258,45.258,45.2246,45.233,53346.0
2015-07-29 15:20:00,54.25,54.31,54.24,54.31,78013.0,45.233,45.283,45.2246,45.283,78013.0
2015-07-29 15:25:00,54.31,54.33,54.29,54.31,175015.0,45.283,45.2997,45.2663,45.283,175015.0
2015-07-29 15:30:00,54.31,54.33,54.23,54.25,228554.0,45.283,45.2997,45.2163,45.233,228554.0
2015-07-29 15:35:00,54.26,54.3,54.24,54.29,165320.0,45.2413,45.2747,45.2246,45.2663,165320.0
2015-07-29 15:40:00,54.29,54.35,54.29,54.34,147227.0,45.2663,45.3164,45.2663,45.308,147227.0
2015-07-29 15:45:00,54.34,54.36,54.33,54.34,351324.0,45.308,45.3247,45.2997,45.308,351324.0
2015-07-29 15:50:00,54.34,54.34,54.31,54.34,280286.0,45.308,45.308,45.283,45.308,280286.0
2015-07-29 15:55:00,54.34,54.35,54.3,54.31,558236.0,45.308,45.3164,45.2747,45.283,558236.0
2015-07-30 09:30:00,54.03,54.15,53.99,54.11,154173.0,45.0496,45.1496,45.0162,45.1163,154173.0
2015-07-30 09:35:00,54.12,54.23,54.11,54.12,152188.0,45.1246,45.2163,45.1163,45.1246,152188.0
2015-07-30 09:40:00,54.12,54.15,54.07,54.15,219207.0,45.1246,45.1496,45.0829,45.1496,219207.0
2015-07-30 09:45:00,54.15,54.16,54.03,54.04,180433.0,45.1496,45.1579,45.0496,45.0579,180433.0
2015-07-30 09:50:00,54.05,54.08,54.02,54.05,125616.0,45.0662,45.0912,45.0412,45.0662,125616.0
2015-07-30 09:55:00,54.03,54.05,53.98,53.99,64189.0,45.0496,45.0662,45.0079,45.0162,64189.0
2015-07-30 10:00:00,53.99,54.06,53.97,54.06,71675.0,45.0162,45.0746,44.9995,45.0746,71675.0
2015-07-30 10:05:00,54.06,54.08,54.04,54.05,59172.0,45.0746,45.0912,45.0579,45.0662,59172.0
2015-07-30 10:10:00,54.06,54.15,54.05,54.15,98769.0,45.0746,45.1496,45.0662,45.1496,98769.0
2015-07-30 10:15:00,54.15,54.16,54.09,54.1,61179.0,45.1496,45.1579,45.0996,45.1079,61179.0
2015-07-30 10:20:00,54.1,54.13,54.09,54.1,24005.0,45.1079,45.1329,45.0996,45.1079,24005.0
2015-07-30 10:25:00,54.1,54.17,54.08,54.16,60529.0,45.1079,45.1663,45.0912,45.1579,60529.0
2015-07-30 10:30:00,54.17,54.22,54.16,54.16,75840.0,45.1663,45.208,45.1579,45.1579,75840.0
2015-07-30 10:35:00,54.16,54.17,54.11,54.13,20898.0,45.1579,45.1663,45.1163,45.1329,20898.0
2015-07-30 10:40:00,54.12,54.15,54.1,54.14,35647.0,45.1246,45.1496,45.1079,45.1413,35647.0
2015-07-30 10:45:00,54.14,54.17,54.13,54.14,16894.0,45.1413,45.1663,45.1329,45.1413,16894.0
2015-07-30 10:50:00,54.14,54.14,54.09,54.12,28265.0,45.1413,45.1413,45.0996,45.1246,28265.0
2015-07-30 10:55:00,54.12,54.12,54.04,54.05,119826.0,45.1246,45.1246,45.0579,45.0662,119826.0
2015-07-30 11:00:00,54.05,54.1,54.05,54.09,45291.0,45.0662,45.1079,45.0662,45.0996,45291.0
2015-07-30 11:05:00,54.09,54.11,54.05,54.08,58325.0,45.0996,45.1163,45.0662,45.0912,58325.0
2015-07-30 11:10:00,54.07,54.17,54.07,54.16,27962.0,45.0829,45.1663,45.0829,45.1579,27962.0
2015-07-30 11:15:00,54.16,54.21,54.15,54.18,56075.0,45.1579,45.1996,45.1496,45.1746,56075.0
2015-07-30 11:20:00,54.18,54.24,54.17,54.22,79410.0,45.1746,45.2246,45.1663,45.208,79410.0
2015-07-30 11:25:00,54.22,54.25,54.18,54.18,98649.0,45.208,45.233,45.1746,45.1746,98649.0
2015-07-30 11:30:00,54.18,54.22,54.18,54.2,36333.0,45.1746,45.208,45.1746,45.1913,36333.0
2015-07-30 11:35:00,54.2,54.21,54.18,54.21,19250.0,45.1913,45.1996,45.1746,45.1996,19250.0
2015-07-30 11:40:00,54.21,54.23,54.18,54.23,209040.0,45.1996,45.2163,45.1746,45.2163,209040.0
2015-07-30 11:45:00,54.23,54.29,54.22,54.24,99311.0,45.2163,45.2663,45.208,45.2246,99311.0
2015-07-30 11:50:00,54.23,54.25,54.21,54.22,57554.0,45.2163,45.233,45.1996,45.208,57554.0
2015-07-30 11:55:00,54.22,54.25,54.21,54.25,42225.0,45.208,45.233,45.1996,45.233,42225.0
2015-07-30 12:00:00,54.25,54.29,54.25,54.27,42142.0,45.233,45.2663,45.233,45.2497,42142.0
2015-07-30 12:05:00,54.27,54.28,54.25,54.27,172228.0,45.2497,45.258,45.233,45.2497,172228.0
2015-07-30 12:10:00,54.27,54.3,54.26,54.27,58691.0,45.2497,45.2747,45.2413,45.2497,58691.0
2015-07-30 12:15:00,54.28,54.32,54.26,54.29,56395.0,45.258,45.2913,45.2413,45.2663,56395.0
2015-07-30 12:20:00,54.29,54.3,54.28,54.3,20349.0,45.2663,45.2747,45.258,45.2747,20349.0
2015-07-30 12:25:00,54.29,54.31,54.27,54.27,18545.0,45.2663,45.283,45.2497,45.2497,18545.0
2015-07-30 12:30:00,54.28,54.29,54.24,54.25,13990.0,45.258,45.2663,45.2246,45.233,13990.0
2015-07-30 12:35:00,54.24,54.24,54.22,54.24,11948.0,45.2246,45.2246,45.208,45.2246,11948.0
2015-07-30 12:40:00,54.23,54.26,54.23,54.25,14149.0,45.2163,45.2413,45.2163,45.233,14149.0
2015-07-30 12:45:00,54.24,54.26,54.23,54.24,24899.0,45.2246,45.2413,45.2163,45.2246,24899.0
2015-07-30 12:50:00,54.25,54.27,54.24,54.25,21339.0,45.233,45.2497,45.2246,45.233,21339.0
2015-07-30 12:55:00,54.25,54.27,54.25,54.26,30362.0,45.233,45.2497,45.233,45.2413,30362.0
2015-07-30 13:00:00,54.27,54.27,54.23,54.23,40055.0,45.2497,45.2497,45.2163,45.2163,40055.0
2015-07-30 13:05:00,54.23,54.23,54.21,54.23,6720.0,45.2163,45.2163,45.1996,45.2163,6720.0
2015-07-30 13:10:00,54.23,54.24,54.22,54.23,50168.0,45.2163,45.2246,45.208,45.2163,50168.0
2015-07-30 13:15:00,54.23,54.25,54.23,54.25,35401.0,45.2163,45.233,45.2163,45.233,35401.0
2015-07-30 13:20:00,54.25,54.25,54.22,54.23,320209.0,45.233,45.233,45.208,45.2163,320209.0
2015-07-30 13:25:00,54.23,54.24,54.22,54.23,80457.0,45.2163,45.2246,45.208,45.2163,80457.0
2015-07-30 13:30:00,54.23,54.25,54.2,54.2,60352.0,45.2163,45.233,45.1913,45.1913,60352.0
2015-07-30 13:35:00,54.21,54.22,54.18,54.18,66602.0,45.1996,45.208,45.1746,45.1746,66602.0
2015-07-30 13:40:00,54.18,54.22,54.17,54.2,92049.0,45.1746,45.208,45.1663,45.1913,92049.0
2015-07-30 13:45:00,54.2,54.21,54.19,54.21,34379.0,45.1913,45.1996,45.183,45.1996,34379.0
2015-07-30 13:50:00,54.22,54.24,54.2,54.21,21965.0,45.208,45.2246,45.1913,45.1996,21965.0
2015-07-30 13:55:00,54.21,54.22,54.19,54.21,63988.0,45.1996,45.208,45.183,45.1996,63988.0
2015-07-30 14:00:00,54.2,54.26,54.2,54.22,74051.0,45.1913,45.2413,45.1913,45.208,74051.0
2015-07-30 14:05:00,54.22,54.22,54.19,54.19,81467.0,45.208,45.208,45.183,45.183,81467.0
2015-07-30 14:10:00,54.19,54.22,54.19,54.21,95842.0,45.183,45.208,45.183,45.1996,95842.0
2015-07-30 14:15:00,54.21,54.23,54.19,54.19,52377.0,45.1996,45.2163,45.183,45.183,52377.0
2015-07-30 14:20:00,54.2,54.23,54.19,54.21,88505.0,45.1913,45.2163,45.183,45.1996,88505.0
2015-07-30 14:25:00,54.21,54.23,54.21,54.23,23123.0,45.1996,45.2163,45.1996,45.2163,23123.0
2015-07-30 14:30:00,54.23,54.24,54.21,54.22,22462.0,45.2163,45.2246,45.1996,45.208,22462.0
2015-07-30 14:35:00,54.21,54.23,54.2,54.23,49410.0,45.1996,45.2163,45.1913,45.2163,49410.0
2015-07-30 14:40:00,54.23,54.26,54.23,54.25,85866.0,45.2163,45.2413,45.2163,45.233,85866.0
2015-07-30 14:45:00,54.24,54.27,54.24,54.27,72929.0,45.2246,45.2497,45.2246,45.2497,72929.0
2015-07-30 14:50:00,54.27,54.3,54.26,54.28,60894.0,45.2497,45.2747,45.2413,45.258,60894.0
2015-07-30 14:55:00,54.29,54.31,54.27,54.3,40591.0,45.2663,45.283,45.2497,45.2747,40591.0
2015-07-30 15:00:00,54.3,54.32,54.27,54.3,67689.0,45.2747,45.2913,45.2497,45.2747,67689.0
2015-07-30 15:05:00,54.3,54.3,54.26,54.27,81683.0,45.2747,45.2747,45.2413,45.2497,81683.0
2015-07-30 15:10:00,54.27,54.29,54.26,54.28,179389.0,45.2497,45.2663,45.2413,45.258,179389.0
2015-07-30 15:15:00,54.29,54.29,54.27,54.28,45514.0,45.2663,45.2663,45.2497,45.258,45514.0
2015-07-30 15:20:00,54.28,54.29,54.27,54.28,48705.0,45.258,45.2663,45.2497,45.258,48705.0
2015-07-30 15:25:00,54.28,54.31,54.28,54.3,102125.0,45.258,45.283,45.258,45.2747,102125.0
2015-07-30 15:30:00,54.3,54.31,54.28,54.29,52542.0,45.2747,45.283,45.258,45.2663,52542.0
2015-07-30 15:35:00,54.29,54.29,54.25,54.27,137494.0,45.2663,45.2663,45.233,45.2497,137494.0
2015-07-30 15:40:00,54.27,54.31,54.27,54.29,39739.0,45.2497,45.283,45.2497,45.2663,39739.0
2015-07-30 15:45:00,54.28,54.3,54.27,54.29,57248.0,45.258,45.2747,45.2497,45.2663,57248.0
2015-07-30 15:50:00,54.29,54.31,54.28,54.31,131819.0,45.2663,45.283,45.258,45.283,131819.0
2015-07-30 15:55:00,54.3,54.31,54.27,54.27,231828.0,45.2747,45.283,45.2497,45.2497,231828.0
2015-07-31 09:30:00,54.49,54.5,54.38,54.48,178484.0,45.4331,45.4414,45.3414,45.4248,178484.0
2015-07-31 09:35:00,54.48,54.48,54.37,54.37,219280.0,45.4248,45.4248,45.333,45.333,219280.0
2015-07-31 09:40:00,54.39,54.4,54.34,54.35,269998.0,45.3497,45.3581,45.308,45.3164,269998.0
2015-07-31 09:45:00,54.37,54.4,54.28,54.29,142647.0,45.333,45.3581,45.258,45.2663,142647.0
2015-07-31 09:50:00,54.3,54.35,54.29,54.34,53752.0,45.2747,45.3164,45.2663,45.308,53752.0
2015-07-31 09:55:00,54.33,54.37,54.3,54.3,51102.0,45.2997,45.333,45.2747,45.2747,51102.0
2015-07-31 10:00:00,54.3,54.35,54.29,54.29,45668.0,45.2747,45.3164,45.2663,45.2663,45668.0
2015-07-31 10:05:00,54.28,54.33,54.25,54.31,165368.0,45.258,45.2997,45.233,45.283,165368.0
2015-07-31 10:10:00,54.31,54.32,54.24,54.26,246393.0,45.283,45.2913,45.2246,45.2413,246393.0
2015-07-31 10:15:00,54.26,54.31,54.26,54.27,160389.0,45.2413,45.283,45.2413,45.2497,160389.0
2015-07-31 10:20:00,54.28,54.35,54.28,54.34,43415.0,45.258,45.3164,45.258,45.308,43415.0
2015-07-31 10:25:00,54.34,54.37,54.32,54.32,69270.0,45.308,45.333,45.2913,45.2913,69270.0
2015-07-31 10:30:00,54.32,54.37,54.3,54.37,62547.0,45.2913,45.333,45.2747,45.333,62547.0
2015-07-31 10:35:00,54.36,54.38,54.34,54.34,35571.0,45.3247,45.3414,45.308,45.308,35571.0
2015-07-31 10:40:00,54.34,54.36,54.31,54.35,19693.0,45.308,45.3247,45.283,45.3164,19693.0
2015-07-31 10:45:00,54.36,54.38,54.35,54.35,222923.0,45.3247,45.3414,45.3164,45.3164,222923.0
2015-07-31 10:50:00,54.36,54.39,54.35,54.35,77054.0,45.3247,45.3497,45.3164,45.3164,77054.0
2015-07-31 10:55:00,54.36,54.4,54.35,54.38,59294.0,45.3247,45.3581,45.3164,45.3414,59294.0
2015-07-31 11:00:00,54.37,54.38,54.35,54.35,52337.0,45.333,45.3414,45.3164,45.3164,52337.0
2015-07-31 11:05:00,54.35,54.39,54.34,54.36,227357.0,45.3164,45.3497,45.308,45.3247,227357.0
2015-07-31 11:10:00,54.36,54.37,54.34,54.35,260553.0,45.3247,45.333,45.308,45.3164,260553.0
2015-07-31 11:15:00,54.35,54.39,54.34,54.38,46874.0,45.3164,45.3497,45.308,45.3414,46874.0
2015-07-31 11:20:00,54.38,54.39,54.33,54.34,24569.0,45.3414,45.3497,45.2997,45.308,24569.0
2015-07-31 11:25:00,54.35,54.4,54.34,54.39,70553.0,45.3164,45.3581,45.308,45.3497,70553.0
2015-07-31 11:30:00,54.39,54.41,54.38,54.38,33101.0,45.3497,45.3664,45.3414,45.3414,33101.0
2015-07-31 11:35:00,54.38,54.4,54.38,54.39,15441.0,45.3414,45.3581,45.3414,45.3497,15441.0
2015-07-31 11:40:00,54.4,54.41,54.39,54.4,12774.0,45.3581,45.3664,45.3497,45.3581,12774.0
2015-07-31 11:45:00,54.41,54.41,54.39,54.41,106993.0,45.3664,45.3664,45.3497,45.3664,106993.0
2015-07-31 11:50:00,54.4,54.41,54.36,54.36,59397.0,45.3581,45.3664,45.3247,45.3247,59397.0
2015-07-31 11:55:00,54.36,54.37,54.34,54.36,140869.0,45.3247,45.333,45.308,45.3247,140869.0
2015-07-31 12:00:00,54.37,54.37,54.35,54.37,15269.0,45.333,45.333,45.3164,45.333,15269.0
2015-07-31 12:05:00,54.37,54.38,54.36,54.37,42987.0,45.333,45.3414,45.3247,45.333,42987.0
2015-07-31 12:10:00,54.38,54.38,54.37,54.38,19926.0,45.3414,45.3414,45.333,45.3414,19926.0
2015-07-31 12:15:00,54.38,54.41,54.37,54.37,68677.0,45.3414,45.3664,45.333,45.333,68677.0
2015-07-31 12:20:00,54.37,54.38,54.36,54.37,13544.0,45.333,45.3414,45.3247,45.333,13544.0
2015-07-31 12:25:00,54.37,54.37,54.36,54.36,43971.0,45.333,45.333,45.3247,45.3247,43971.0
2015-07-31 12:30:00,54.37,54.37,54.34,54.35,14566.0,45.333,45.333,45.308,45.3164,14566.0
2015-07-31 12:35:00,54.34,54.35,54.3,54.3,21046.0,45.308,45.3164,45.2747,45.2747,21046.0
2015-07-31 12:40:00,54.31,54.31,54.3,54.3,15523.0,45.283,45.283,45.2747,45.2747,15523.0
2015-07-31 12:45:00,54.31,54.34,54.3,54.32,24501.0,45.283,45.308,45.2747,45.2913,24501.0
2015-07-31 12:50:00,54.32,54.36,54.32,54.36,19010.0,45.2913,45.3247,45.2913,45.3247,19010.0
2015-07-31 12:55:00,54.36,54.36,54.32,54.32,24487.0,45.3247,45.3247,45.2913,45.2913,24487.0
2015-07-31 13:00:00,54.32,54.35,54.32,54.34,12600.0,45.2913,45.3164,45.2913,45.308,12600.0
2015-07-31 13:05:00,54.34,54.35,54.32,54.33,24140.0,45.308,45.3164,45.2913,45.2997,24140.0
2015-07-31 13:10:00,54.33,54.34,54.3,54.31,25996.0,45.2997,45.308,45.2747,45.283,25996.0
2015-07-31 13:15:00,54.31,54.33,54.3,54.33,88406.0,45.283,45.2997,45.2747,45.2997,88406.0
2015-07-31 13:20:00,54.32,54.33,54.31,54.31,17764.0,45.2913,45.2997,45.283,45.283,17764.0
2015-07-31 13:25:00,54.31,54.32,54.25,54.27,37485.0,45.283,45.2913,45.233,45.2497,37485.0
2015-07-31 13:30:00,54.27,54.28,54.25,54.27,24501.0,45.2497,45.258,45.233,45.2497,24501.0
2015-07-31 13:35:00,54.27,54.28,54.23,54.24,22922.0,45.2497,45.258,45.2163,45.2246,22922.0
2015-07-31 13:40:00,54.24,54.25,54.22,54.23,26585.0,45.2246,45.233,45.208,45.2163,26585.0
2015-07-31 13:45:00,54.24,54.26,54.23,54.24,14548.0,45.2246,45.2413,45.2163,45.2246,14548.0
2015-07-31 13:50:00,54.24,54.27,54.23,54.26,35147.0,45.2246,45.2497,45.2163,45.2413,35147.0
2015-07-31 13:55:00,54.26,54.27,54.25,54.25,29080.0,45.2413,45.2497,45.233,45.233,29080.0
2015-07-31 14:00:00,54.26,54.3,54.25,54.29,59677.0,45.2413,45.2747,45.233,45.2663,59677.0
2015-07-31 14:05:00,54.29,54.31,54.29,54.3,17274.0,45.2663,45.283,45.2663,45.2747,17274.0
2015-07-31 14:10:00,54.3,54.31,54.27,54.29,89319.0,45.2747,45.283,45.2497,45.2663,89319.0
2015-07-31 14:15:00,54.3,54.31,54.27,54.28,24214.0,45.2747,45.283,45.2497,45.258,24214.0
2015-07-31 14:20:00,54.28,54.28,54.22,54.24,58591.0,45.258,45.258,45.208,45.2246,58591.0
2015-07-31 14:25:00,54.25,54.28,54.24,54.26,30715.0,45.233,45.258,45.2246,45.2413,30715.0
2015-07-31 14:30:00,54.26,54.29,54.25,54.28,32025.0,45.2413,45.2663,45.233,45.258,32025.0
2015-07-31 14:35:00,54.28,54.28,54.22,54.24,53297.0,45.258,45.258,45.208,45.2246,53297.0
2015-07-31 14:40:00,54.25,54.26,54.22,54.26,50943.0,45.233,45.2413,45.208,45.2413,50943.0
2015-07-31 14:45:00,54.26,54.26,54.19,54.23,115763.0,45.2413,45.2413,45.183,45.2163,115763.0
2015-07-31 14:50:00,54.23,54.27,54.23,54.27,30870.0,45.2163,45.2497,45.2163,45.2497,30870.0
2015-07-31 14:55:00,54.27,54.27,54.25,54.26,27490.0,45.2497,45.2497,45.233,45.2413,27490.0
2015-07-31 15:00:00,54.26,54.28,54.24,54.26,73708.0,45.2413,45.258,45.2246,45.2413,73708.0
2015-07-31 15:05:00,54.26,54.26,54.22,54.23,72605.0,45.2413,45.2413,45.208,45.2163,72605.0
2015-07-31 15:10:00,54.23,54.25,54.22,54.22,77080.0,45.2163,45.233,45.208,45.208,77080.0
2015-07-31 15:15:00,54.23,54.25,54.21,54.25,41499.0,45.2163,45.233,45.1996,45.233,41499.0
2015-07-31 15:20:00,54.25,54.26,54.2,54.22,61666.0,45.233,45.2413,45.1913,45.208,61666.0
2015-07-31 15:25:00,54.22,54.23,54.17,54.18,92012.0,45.208,45.2163,45.1663,45.1746,92012.0
2015-07-31 15:30:00,54.18,54.21,54.17,54.19,108603.0,45.1746,45.1996,45.1663,45.183,108603.0
2015-07-31 15:35:00,54.2,54.22,54.19,54.21,55425.0,45.1913,45.208,45.183,45.1996,55425.0
2015-07-31 15:40:00,54.21,54.23,54.17,54.19,691024.0,45.1996,45.2163,45.1663,45.183,691024.0
2015-07-31 15:45:00,54.19,54.2,54.16,54.2,146610.0,45.183,45.1913,45.1579,45.1913,146610.0
2015-07-31 15:50:00,54.2,54.21,54.16,54.21,365053.0,45.1913,45.1996,45.1579,45.1996,365053.0
2015-07-31 15:55:00,54.2,54.26,54.2,54.23,1009252.0,45.1913,45.2413,45.1913,45.2163,1009252.0
2015-08-03 09:30:00,54.12,54.23,54.07,54.14,250247.0,45.1246,45.2163,45.0829,45.1413,250247.0
2015-08-03 09:35:00,54.13,54.13,54.0,54.01,192477.0,45.1329,45.1329,45.0245,45.0329,192477.0
2015-08-03 09:40:00,54.01,54.02,53.85,53.86,278773.0,45.0329,45.0412,44.8995,44.9078,278773.0
2015-08-03 09:45:00,53.86,53.89,53.84,53.86,306979.0,44.9078,44.9328,44.8911,44.9078,306979.0
2015-08-03 09:50:00,53.86,53.91,53.85,53.9,422061.0,44.9078,44.9495,44.8995,44.9412,422061.0
2015-08-03 09:55:00,53.91,54.0,53.91,53.98,105619.0,44.9495,45.0245,44.9495,45.0079,105619.0
2015-08-03 10:00:00,53.99,54.02,53.97,53.98,445128.0,45.0162,45.0412,44.9995,45.0079,445128.0
2015-08-03 10:05:00,53.98,54.03,53.96,53.97,53872.0,45.0079,45.0496,44.9912,44.9995,53872.0
2015-08-03 10:10:00,53.97,54.1,53.96,54.07,116753.0,44.9995,45.1079,44.9912,45.0829,116753.0
2015-08-03 10:15:00,54.07,54.07,53.98,53.98,195691.0,45.0829,45.0829,45.0079,45.0079,195691.0
2015-08-03 10:20:00,53.98,54.02,53.95,53.96,116318.0,45.0079,45.0412,44.9828,44.9912,116318.0
2015-08-03 10:25:00,53.95,53.95,53.89,53.94,76397.0,44.9828,44.9828,44.9328,44.9745,76397.0
2015-08-03 10:30:00,53.93,53.93,53.87,53.9,45768.0,44.9662,44.9662,44.9161,44.9412,45768.0
2015-08-03 10:35:00,53.9,53.94,53.88,53.93,49214.0,44.9412,44.9745,44.9245,44.9662,49214.0
2015-08-03 10:40:00,53.93,53.99,53.92,53.98,179941.0,44.9662,45.0162,44.9578,45.0079,179941.0
2015-08-03 10:45:00,53.97,54.07,53.95,54.07,367552.0,44.9995,45.0829,44.9828,45.0829,367552.0
2015-08-03 10:50:00,54.06,54.07,54.05,54.06,35077.0,45.0746,45.0829,45.0662,45.0746,35077.0
2015-08-03 10:55:00,54.07,54.15,54.06,54.13,78028.0,45.0829,45.1496,45.0746,45.1329,78028.0
2015-08-03 11:00:00,54.14,54.15,54.09,54.1,72054.0,45.1413,45.1496,45.0996,45.1079,72054.0
2015-08-03 11:05:00,54.11,54.13,54.05,54.13,1447590.0,45.1163,45.1329,45.0662,45.1329,1447590.0
2015-08-03 11:10:00,54.12,54.15,54.09,54.1,82058.0,45.1246,45.1496,45.0996,45.1079,82058.0
2015-08-03 11:15:00,54.1,54.13,54.08,54.11,235678.0,45.1079,45.1329,45.0912,45.1163,235678.0
2015-08-03 11:20:00,54.1,54.13,54.1,54.1,42684.0,45.1079,45.1329,45.1079,45.1079,42684.0
2015-08-03 11:25:00,54.11,54.13,54.07,54.09,102795.0,45.1163,45.1329,45.0829,45.0996,102795.0
2015-08-03 11:30:00,54.1,54.14,54.09,54.14,75356.0,45.1079,45.1413,45.0996,45.1413,75356.0
2015-08-03 11:35:00,54.14,54.14,54.04,54.04,1428760.0,45.1413,45.1413,45.0579,45.0579,1428760.0
2015-08-03 11:40:00,54.04,54.06,54.04,54.06,94140.0,45.0579,45.0746,45.0579,45.0746,94140.0
2015-08-03 11:45:00,54.06,54.07,54.02,54.03,115063.0,45.0746,45.0829,45.0412,45.0496,115063.0
2015-08-03 11:50:00,54.02,54.02,54.0,54.02,146636.0,45.0412,45.0412,45.0245,45.0412,146636.0
2015-08-03 11:55:00,54.02,54.02,53.99,54.0,154560.0,45.0412,45.0412,45.0162,45.0245,154560.0
2015-08-03 12:00:00,54.0,54.02,53.98,53.98,119508.0,45.0245,45.0412,45.0079,45.0079,119508.0
2015-08-03 12:05:00,53.98,54.0,53.97,53.98,101893.0,45.0079,45.0245,44.9995,45.0079,101893.0
2015-08-03 12:10:00,53.99,54.03,53.97,54.03,83534.0,45.0162,45.0496,44.9995,45.0496,83534.0
2015-08-03 12:15:00,54.03,54.03,53.97,53.97,88751.0,45.0496,45.0496,44.9995,44.9995,88751.0
2015-08-03 12:20:00,53.97,53.98,53.95,53.98,43553.0,44.9995,45.0079,44.9828,45.0079,43553.0
2015-08-03 12:25:00,53.97,54.0,53.97,54.0,44784.0,44.9995,45.0245,44.9995,45.0245,44784.0
2015-08-03 12:30:00,53.99,54.0,53.9,53.91,263914.0,45.0162,45.0245,44.9412,44.9495,263914.0
2015-08-03 12:35:00,53.91,53.92,53.86,53.89,89169.0,44.9495,44.9578,44.9078,44.9328,89169.0
2015-08-03 12:40:00,53.88,53.89,53.86,53.87,213762.0,44.9245,44.9328,44.9078,44.9161,213762.0
2015-08-03 12:45:00,53.87,53.87,53.81,53.82,164544.0,44.9161,44.9161,44.8661,44.8745,164544.0
2015-08-03 12:50:00,53.83,53.84,53.78,53.79,142664.0,44.8828,44.8911,44.8411,44.8494,142664.0
2015-08-03 12:55:00,53.79,53.81,53.76,53.77,269780.0,44.8494,44.8661,44.8244,44.8328,269780.0
2015-08-03 13:00:00,53.77,53.78,53.75,53.77,187629.0,44.8328,44.8411,44.8161,44.8328,187629.0
2015-08-03 13:05:00,53.77,53.78,53.71,53.71,185095.0,44.8328,44.8411,44.7827,44.7827,185095.0
2015-08-03 13:10:00,53.71,53.74,53.69,53.73,249452.0,44.7827,44.8078,44.7661,44.7994,249452.0
2015-08-03 13:15:00,53.72,53.72,53.7,53.71,140472.0,44.7911,44.7911,44.7744,44.7827,140472.0
2015-08-03 13:20:00,53.71,53.76,53.71,53.73,101586.0,44.7827,44.8244,44.7827,44.7994,101586.0
2015-08-03 13:25:00,53.74,53.77,53.72,53.77,115092.0,44.8078,44.8328,44.7911,44.8328,115092.0
2015-08-03 13:30:00,53.76,53.77,53.73,53.76,71863.0,44.8244,44.8328,44.7994,44.8244,71863.0
2015-08-03 13:35:00,53.77,53.78,53.75,53.76,61469.0,44.8328,44.8411,44.8161,44.8244,61469.0
2015-08-03 13:40:00,53.76,53.79,53.75,53.78,35298.0,44.8244,44.8494,44.8161,44.8411,35298.0
2015-08-03 13:45:00,53.79,53.83,53.76,53.83,99254.0,44.8494,44.8828,44.8244,44.8828,99254.0
2015-08-03 13:50:00,53.83,53.84,53.79,53.8,39683.0,44.8828,44.8911,44.8494,44.8578,39683.0
2015-08-03 13:55:00,53.8,53.8,53.74,53.76,516312.0,44.8578,44.8578,44.8078,44.8244,516312.0
2015-08-03 14:00:00,53.76,53.78,53.73,53.78,63818.0,44.8244,44.8411,44.7994,44.8411,63818.0
2015-08-03 14:05:00,53.78,53.79,53.74,53.76,85495.0,44.8411,44.8494,44.8078,44.8244,85495.0
2015-08-03 14:10:00,53.76,53.76,53.7,53.72,98828.0,44.8244,44.8244,44.7744,44.7911,98828.0
2015-08-03 14:15:00,53.72,53.77,53.71,53.75,283062.0,44.7911,44.8328,44.7827,44.8161,283062.0
2015-08-03 14:20:00,53.75,53.75,53.71,53.73,182115.0,44.8161,44.8161,44.7827,44.7994,182115.0
2015-08-03 14:25:00,53.73,53.74,53.7,53.73,93037.0,44.7994,44.8078,44.7744,44.7994,93037.0
2015-08-03 14:30:00,53.74,53.76,53.72,53.76,60955.0,44.8078,44.8244,44.7911,44.8244,60955.0
2015-08-03 14:35:00,53.76,53.81,53.75,53.8,46832.0,44.8244,44.8661,44.8161,44.8578,46832.0
2015-08-03 14:40:00,53.8,53.82,53.79,53.79,39827.0,44.8578,44.8745,44.8494,44.8494,39827.0
2015-08-03 14:45:00,53.79,53.8,53.75,53.76,80180.0,44.8494,44.8578,44.8161,44.8244,80180.0
2015-08-03 14:50:00,53.76,53.76,53.73,53.75,53171.0,44.8244,44.8244,44.7994,44.8161,53171.0
2015-08-03 14:55:00,53.75,53.75,53.7,53.74,95493.0,44.8161,44.8161,44.7744,44.8078,95493.0
2015-08-03 15:00:00,53.73,53.76,53.73,53.75,109811.0,44.7994,44.8244,44.7994,44.8161,109811.0
2015-08-03 15:05:00,53.76,53.78,53.74,53.77,72836.0,44.8244,44.8411,44.8078,44.8328,72836.0
2015-08-03 15:10:00,53.77,53.77,53.74,53.77,77974.0,44.8328,44.8328,44.8078,44.8328,77974.0
2015-08-03 15:15:00,53.77,53.78,53.74,53.77,107748.0,44.8328,44.8411,44.8078,44.8328,107748.0
2015-08-03 15:20:00,53.78,53.83,53.76,53.82,97279.0,44.8411,44.8828,44.8244,44.8745,97279.0
2015-08-03 15:25:00,53.82,53.83,53.79,53.82,58862.0,44.8745,44.8828,44.8494,44.8745,58862.0
2015-08-03 15:30:00,53.83,53.85,53.78,53.83,160242.0,44.8828,44.8995,44.8411,44.8828,160242.0
2015-08-03 15:35:00,53.83,53.91,53.83,53.91,275018.0,44.8828,44.9495,44.8828,44.9495,275018.0
2015-08-03 15:40:00,53.92,53.99,53.89,53.98,284614.0,44.9578,45.0162,44.9328,45.0079,284614.0
2015-08-03 15:45:00,53.98,53.98,53.92,53.93,125902.0,45.0079,45.0079,44.9578,44.9662,125902.0
2015-08-03 15:50:00,53.93,53.94,53.91,53.92,172436.0,44.9662,44.9745,44.9495,44.9578,172436.0
2015-08-03 15:55:00,53.92,54.0,53.91,53.98,474990.0,44.9578,45.0245,44.9495,45.0079,474990.0
2015-08-04 09:30:00,53.93,54.13,53.93,54.13,370550.0,44.9662,45.1329,44.9662,45.1329,370550.0
2015-08-04 09:35:00,54.14,54.21,54.01,54.01,364563.0,45.1413,45.1996,45.0329,45.0329,364563.0
2015-08-04 09:40:00,54.01,54.05,54.01,54.05,267436.0,45.0329,45.0662,45.0329,45.0662,267436.0
2015-08-04 09:45:00,54.05,54.13,54.03,54.13,82931.0,45.0662,45.1329,45.0496,45.1329,82931.0
2015-08-04 09:50:00,54.13,54.14,54.07,54.08,78429.0,45.1329,45.1413,45.0829,45.0912,78429.0
2015-08-04 09:55:00,54.08,54.09,54.05,54.07,42811.0,45.0912,45.0996,45.0662,45.0829,42811.0
2015-08-04 10:00:00,54.08,54.13,54.05,54.12,504900.0,45.0912,45.1329,45.0662,45.1246,504900.0
2015-08-04 10:05:00,54.12,54.19,54.1,54.18,62885.0,45.1246,45.183,45.1079,45.1746,62885.0
2015-08-04 10:10:00,54.17,54.24,54.11,54.23,118499.0,45.1663,45.2246,45.1163,45.2163,118499.0
2015-08-04 10:15:00,54.24,54.24,54.16,54.18,53270.0,45.2246,45.2246,45.1579,45.1746,53270.0
2015-08-04 10:20:00,54.17,54.21,54.15,54.16,51635.0,45.1663,45.1996,45.1496,45.1579,51635.0
2015-08-04 10:25:00,54.16,54.26,54.16,54.23,82363.0,45.1579,45.2413,45.1579,45.2163,82363.0
2015-08-04 10:30:00,54.23,54.25,54.19,54.22,118129.0,45.2163,45.233,45.183,45.208,118129.0
2015-08-04 10:35:00,54.21,54.21,54.14,54.15,57508.0,45.1996,45.1996,45.1413,45.1496,57508.0
2015-08-04 10:40:00,54.15,54.15,54.1,54.12,500005.0,45.1496,45.1496,45.1079,45.1246,500005.0
2015-08-04 10:45:00,54.13,54.19,54.13,54.15,68484.0,45.1329,45.183,45.1329,45.1496,68484.0
2015-08-04 10:50:00,54.15,54.15,54.1,54.12,143559.0,45.1496,45.1496,45.1079,45.1246,143559.0
2015-08-04 10:55:00,54.13,54.13,54.05,54.08,383691.0,45.1329,45.1329,45.0662,45.0912,383691.0
2015-08-04 11:00:00,54.08,54.12,54.08,54.09,60955.0,45.0912,45.1246,45.0912,45.0996,60955.0
2015-08-04 11:05:00,54.1,54.15,54.1,54.12,76270.0,45.1079,45.1496,45.1079,45.1246,76270.0
2015-08-04 11:10:00,54.11,54.17,54.1,54.17,33368.0,45.1163,45.1663,45.1079,45.1663,33368.0
2015-08-04 11:15:00,54.17,54.17,54.1,54.12,56770.0,45.1663,45.1663,45.1079,45.1246,56770.0
2015-08-04 11:20:00,54.11,54.12,54.09,54.1,54357.0,45.1163,45.1246,45.0996,45.1079,54357.0
2015-08-04 11:25:00,54.1,54.1,54.08,54.09,31052.0,45.1079,45.1079,45.0912,45.0996,31052.0
2015-08-04 11:30:00,54.1,54.12,54.07,54.08,60987.0,45.1079,45.1246,45.0829,45.0912,60987.0
2015-08-04 11:35:00,54.09,54.1,54.07,54.09,20530.0,45.0996,45.1079,45.0829,45.0996,20530.0
2015-08-04 11:40:00,54.09,54.14,54.09,54.12,28570.0,45.0996,45.1413,45.0996,45.1246,28570.0
2015-08-04 11:45:00,54.12,54.12,54.08,54.09,39653.0,45.1246,45.1246,45.0912,45.0996,39653.0
2015-08-04 11:50:00,54.08,54.09,54.06,54.07,34391.0,45.0912,45.0996,45.0746,45.0829,34391.0
2015-08-04 11:55:00,54.07,54.11,54.06,54.1,35523.0,45.0829,45.1163,45.0746,45.1079,35523.0
2015-08-04 12:00:00,54.09,54.13,54.09,54.12,48937.0,45.0996,45.1329,45.0996,45.1246,48937.0
2015-08-04 12:05:00,54.12,54.16,54.12,54.15,29819.0,45.1246,45.1579,45.1246,45.1496,29819.0
2015-08-04 12:10:00,54.16,54.17,54.15,54.16,30591.0,45.1579,45.1663,45.1496,45.1579,30591.0
2015-08-04 12:15:00,54.16,54.17,54.12,54.13,21831.0,45.1579,45.1663,45.1246,45.1329,21831.0
2015-08-04 12:20:00,54.12,54.13,54.08,54.09,25268.0,45.1246,45.1329,45.0912,45.0996,25268.0
2015-08-04 12:25:00,54.08,54.09,54.06,54.07,47990.0,45.0912,45.0996,45.0746,45.0829,47990.0
2015-08-04 12:30:00,54.06,54.08,54.06,54.08,14781.0,45.0746,45.0912,45.0746,45.0912,14781.0
2015-08-04 12:35:00,54.07,54.07,54.04,54.05,18172.0,45.0829,45.0829,45.0579,45.0662,18172.0
2015-08-04 12:40:00,54.04,54.05,53.97,53.98,21225.0,45.0579,45.0662,44.9995,45.0079,21225.0
2015-08-04 12:45:00,53.97,54.01,53.97,54.0,40319.0,44.9995,45.0329,44.9995,45.0245,40319.0
2015-08-04 12:50:00,54.0,54.01,53.98,53.99,12189.0,45.0245,45.0329,45.0079,45.0162,12189.0
2015-08-04 12:55:00,53.99,54.01,53.98,54.0,17196.0,45.0162,45.0329,45.0079,45.0245,17196.0
2015-08-04 13:00:00,54.0,54.0,53.96,53.97,87793.0,45.0245,45.0245,44.9912,44.9995,87793.0
2015-08-04 13:05:00,53.96,53.98,53.95,53.98,44233.0,44.9912,45.0079,44.9828,45.0079,44233.0
2015-08-04 13:10:00,53.98,53.99,53.96,53.97,14271.0,45.0079,45.0162,44.9912,44.9995,14271.0
2015-08-04 13:15:00,53.98,54.03,53.97,54.01,77480.0,45.0079,45.0496,44.9995,45.0329,77480.0
2015-08-04 13:20:00,54.01,54.02,53.98,53.98,17786.0,45.0329,45.0412,45.0079,45.0079,17786.0
2015-08-04 13:25:00,53.99,54.0,53.97,53.98,16677.0,45.0162,45.0245,44.9995,45.0079,16677.0
2015-08-04 13:30:00,53.99,54.05,53.98,54.04,28689.0,45.0162,45.0662,45.0079,45.0579,28689.0
2015-08-04 13:35:00,54.04,54.04,54.01,54.02,20187.0,45.0579,45.0579,45.0329,45.0412,20187.0
2015-08-04 13:40:00,54.03,54.03,53.98,53.99,61516.0,45.0496,45.0496,45.0079,45.0162,61516.0
2015-08-04 13:45:00,53.99,54.0,53.9,53.91,80715.0,45.0162,45.0245,44.9412,44.9495,80715.0
2015-08-04 13:50:00,53.91,53.92,53.85,53.87,46664.0,44.9495,44.9578,44.8995,44.9161,46664.0
2015-08-04 13:55:00,53.87,53.89,53.86,53.88,54710.0,44.9161,44.9328,44.9078,44.9245,54710.0
2015-08-04 14:00:00,53.88,53.91,53.87,53.9,48752.0,44.9245,44.9495,44.9161,44.9412,48752.0
2015-08-04 14:05:00,53.89,53.9,53.85,53.85,59680.0,44.9328,44.9412,44.8995,44.8995,59680.0
2015-08-04 14:10:00,53.85,53.85,53.8,53.81,143577.0,44.8995,44.8995,44.8578,44.8661,143577.0
2015-08-04 14:15:00,53.82,53.87,53.81,53.87,162679.0,44.8745,44.9161,44.8661,44.9161,162679.0
2015-08-04 14:20:00,53.88,53.88,53.86,53.86,49671.0,44.9245,44.9245,44.9078,44.9078,49671.0
2015-08-04 14:25:00,53.87,53.87,53.85,53.87,26742.0,44.9161,44.9161,44.8995,44.9161,26742.0
2015-08-04 14:30:00,53.87,53.87,53.84,53.85,39028.0,44.9161,44.9161,44.8911,44.8995,39028.0
2015-08-04 14:35:00,53.84,53.92,53.84,53.91,107901.0,44.8911,44.9578,44.8911,44.9495,107901.0
2015-08-04 14:40:00,53.91,53.92,53.88,53.9,108652.0,44.9495,44.9578,44.9245,44.9412,108652.0
2015-08-04 14:45:00,53.91,53.96,53.9,53.96,358425.0,44.9495,44.9912,44.9412,44.9912,358425.0
2015-08-04 14:50:00,53.96,53.97,53.95,53.95,93474.0,44.9912,44.9995,44.9828,44.9828,93474.0
2015-08-04 14:55:00,53.95,53.96,53.9,53.92,52985.0,44.9828,44.9912,44.9412,44.9578,52985.0
2015-08-04 15:00:00,53.93,53.95,53.91,53.92,76927.0,44.9662,44.9828,44.9495,44.9578,76927.0
2015-08-04 15:05:00,53.92,53.94,53.9,53.93,104618.0,44.9578,44.9745,44.9412,44.9662,104618.0
2015-08-04 15:10:00,53.92,53.93,53.89,53.9,66764.0,44.9578,44.9662,44.9328,44.9412,66764.0
2015-08-04 15:15:00,53.9,53.93,53.88,53.89,279689.0,44.9412,44.9662,44.9245,44.9328,279689.0
2015-08-04 15:20:00,53.89,53.92,53.87,53.91,438101.0,44.9328,44.9578,44.9161,44.9495,438101.0
2015-08-04 15:25:00,53.92,53.93,53.9,53.91,232603.0,44.9578,44.9662,44.9412,44.9495,232603.0
2015-08-04 15:30:00,53.91,53.95,53.91,53.92,163072.0,44.9495,44.9828,44.9495,44.9578,163072.0
2015-08-04 15:35:00,53.92,53.92,53.88,53.88,90209.0,44.9578,44.9578,44.9245,44.9245,90209.0
2015-08-04 15:40:00,53.88,53.9,53.85,53.88,128712.0,44.9245,44.9412,44.8995,44.9245,128712.0
2015-08-04 15:45:00,53.88,53.89,53.84,53.86,150729.0,44.9245,44.9328,44.8911,44.9078,150729.0
2015-08-04 15:50:00,53.85,53.88,53.85,53.86,88293.0,44.8995,44.9245,44.8995,44.9078,88293.0
2015-08-04 15:55:00,53.86,53.93,53.83,53.92,336851.0,44.9078,44.9662,44.8828,44.9578,336851.0
2015-08-05 09:30:00,54.21,54.46,54.21,54.4,576372.0,45.1996,45.4081,45.1996,45.3581,576372.0
2015-08-05 09:35:00,54.4,54.46,54.4,54.43,289009.0,45.3581,45.4081,45.3581,45.3831,289009.0
2015-08-05 09:40:00,54.44,54.5,54.43,54.47,120961.0,45.3914,45.4414,45.3831,45.4164,120961.0
2015-08-05 09:45:00,54.47,54.54,54.47,54.52,123502.0,45.4164,45.4748,45.4164,45.4581,123502.0
2015-08-05 09:50:00,54.53,54.54,54.47,54.51,109033.0,45.4664,45.4748,45.4164,45.4498,109033.0
2015-08-05 09:55:00,54.51,54.51,54.4,54.43,303958.0,45.4498,45.4498,45.3581,45.3831,303958.0
2015-08-05 10:00:00,54.43,54.46,54.39,54.44,267120.0,45.3831,45.4081,45.3497,45.3914,267120.0
2015-08-05 10:05:00,54.44,54.49,54.44,54.47,51220.0,45.3914,45.4331,45.3914,45.4164,51220.0
2015-08-05 10:10:00,54.47,54.54,54.47,54.5,65972.0,45.4164,45.4748,45.4164,45.4414,65972.0
2015-08-05 10:15:00,54.5,54.51,54.48,54.5,137700.0,45.4414,45.4498,45.4248,45.4414,137700.0
2015-08-05 10:20:00,54.5,54.53,54.5,54.52,107053.0,45.4414,45.4664,45.4414,45.4581,107053.0
2015-08-05 10:25:00,54.52,54.56,54.52,54.56,99691.0,45.4581,45.4915,45.4581,45.4915,99691.0
2015-08-05 10:30:00,54.56,54.58,54.52,54.53,165366.0,45.4915,45.5081,45.4581,45.4664,165366.0
2015-08-05 10:35:00,54.54,54.55,54.51,54.51,44738.0,45.4748,45.4831,45.4498,45.4498,44738.0
2015-08-05 10:40:00,54.51,54.54,54.48,54.49,85860.0,45.4498,45.4748,45.4248,45.4331,85860.0
2015-08-05 10:45:00,54.48,54.51,54.47,54.5,46283.0,45.4248,45.4498,45.4164,45.4414,46283.0
2015-08-05 10:50:00,54.5,54.52,54.49,54.5,80750.0,45.4414,45.4581,45.4331,45.4414,80750.0
2015-08-05 10:55:00,54.51,54.52,54.45,54.46,120555.0,45.4498,45.4581,45.3997,45.4081,120555.0
2015-08-05 11:00:00,54.47,54.5,54.45,54.46,38903.0,45.4164,45.4414,45.3997,45.4081,38903.0
2015-08-05 11:05:00,54.46,54.47,54.45,54.47,39519.0,45.4081,45.4164,45.3997,45.4164,39519.0
2015-08-05 11:10:00,54.47,54.47,54.44,54.45,73594.0,45.4164,45.4164,45.3914,45.3997,73594.0
2015-08-05 11:15:00,54.46,54.47,54.45,54.46,24640.0,45.4081,45.4164,45.3997,45.4081,24640.0
2015-08-05 11:20:00,54.46,54.5,54.45,54.48,98031.0,45.4081,45.4414,45.3997,45.4248,98031.0
2015-08-05 11:25:00,54.49,54.49,54.46,54.48,24379.0,45.4331,45.4331,45.4081,45.4248,24379.0
2015-08-05 11:30:00,54.48,54.5,54.46,54.47,41249.0,45.4248,45.4414,45.4081,45.4164,41249.0
2015-08-05 11:35:00,54.47,54.47,54.41,54.42,33529.0,45.4164,45.4164,45.3664,45.3747,33529.0
2015-08-05 11:40:00,54.42,54.43,54.39,54.4,35902.0,45.3747,45.3831,45.3497,45.3581,35902.0
2015-08-05 11:45:00,54.4,54.41,54.39,54.41,35155.0,45.3581,45.3664,45.3497,45.3664,35155.0
2015-08-05 11:50:00,54.41,54.42,54.34,54.36,68592.0,45.3664,45.3747,45.308,45.3247,68592.0
2015-08-05 11:55:00,54.36,54.36,54.29,54.3,180990.0,45.3247,45.3247,45.2663,45.2747,180990.0
2015-08-05 12:00:00,54.29,54.3,54.26,54.29,301458.0,45.2663,45.2747,45.2413,45.2663,301458.0
2015-08-05 12:05:00,54.3,54.35,54.3,54.33,172122.0,45.2747,45.3164,45.2747,45.2997,172122.0
2015-08-05 12:10:00,54.32,54.33,54.3,54.32,50450.0,45.2913,45.2997,45.2747,45.2913,50450.0
2015-08-05 12:15:00,54.31,54.31,54.24,54.25,54400.0,45.283,45.283,45.2246,45.233,54400.0
2015-08-05 12:20:00,54.25,54.27,54.22,54.23,41779.0,45.233,45.2497,45.208,45.2163,41779.0
2015-08-05 12:25:00,54.22,54.24,54.19,54.23,421718.0,45.208,45.2246,45.183,45.2163,421718.0
2015-08-05 12:30:00,54.23,54.25,54.19,54.2,150334.0,45.2163,45.233,45.183,45.1913,150334.0
2015-08-05 12:35:00,54.21,54.24,54.2,54.22,38603.0,45.1996,45.2246,45.1913,45.208,38603.0
2015-08-05 12:40:00,54.21,54.22,54.16,54.2,100086.0,45.1996,45.208,45.1579,45.1913,100086.0
2015-08-05 12:45:00,54.19,54.22,54.18,54.22,57260.0,45.183,45.208,45.1746,45.208,57260.0
2015-08-05 12:50:00,54.22,54.22,54.18,54.18,15186.0,45.208,45.208,45.1746,45.1746,15186.0
2015-08-05 12:55:00,54.18,54.29,54.18,54.29,88972.0,45.1746,45.2663,45.1746,45.2663,88972.0
2015-08-05 13:00:00,54.28,54.29,54.24,54.25,46204.0,45.258,45.2663,45.2246,45.233,46204.0
2015-08-05 13:05:00,54.25,54.29,54.24,54.28,144461.0,45.233,45.2663,45.2246,45.258,144461.0
2015-08-05 13:10:00,54.27,54.28,54.2,54.21,176638.0,45.2497,45.258,45.1913,45.1996,176638.0
2015-08-05 13:15:00,54.2,54.2,54.15,54.17,81535.0,45.1913,45.1913,45.1496,45.1663,81535.0
2015-08-05 13:20:00,54.18,54.22,54.16,54.21,33236.0,45.1746,45.208,45.1579,45.1996,33236.0
2015-08-05 13:25:00,54.22,54.22,54.19,54.22,39712.0,45.208,45.208,45.183,45.208,39712.0
2015-08-05 13:30:00,54.23,54.23,54.17,54.18,29829.0,45.2163,45.2163,45.1663,45.1746,29829.0
2015-08-05 13:35:00,54.19,54.22,54.18,54.22,36445.0,45.183,45.208,45.1746,45.208,36445.0
2015-08-05 13:40:00,54.21,54.26,54.21,54.26,20727.0,45.1996,45.2413,45.1996,45.2413,20727.0
2015-08-05 13:45:00,54.26,54.26,54.24,54.25,22080.0,45.2413,45.2413,45.2246,45.233,22080.0
2015-08-05 13:50:00,54.24,54.25,54.2,54.21,19371.0,45.2246,45.233,45.1913,45.1996,19371.0
2015-08-05 13:55:00,54.21,54.26,54.2,54.24,89317.0,45.1996,45.2413,45.1913,45.2246,89317.0
2015-08-05 14:00:00,54.24,54.29,54.22,54.28,28926.0,45.2246,45.2663,45.208,45.258,28926.0
2015-08-05 14:05:00,54.28,54.32,54.28,54.29,40168.0,45.258,45.2913,45.258,45.2663,40168.0
2015-08-05 14:10:00,54.29,54.31,54.27,54.3,11868.0,45.2663,45.283,45.2497,45.2747,11868.0
2015-08-05 14:15:00,54.3,54.32,54.29,54.31,21361.0,45.2747,45.2913,45.2663,45.283,21361.0
2015-08-05 14:20:00,54.31,54.32,54.3,54.31,41850.0,45.283,45.2913,45.2747,45.283,41850.0
2015-08-05 14:25:00,54.31,54.34,54.3,54.33,15235.0,45.283,45.308,45.2747,45.2997,15235.0
2015-08-05 14:30:00,54.33,54.34,54.32,54.33,43949.0,45.2997,45.308,45.2913,45.2997,43949.0
2015-08-05 14:35:00,54.32,54.33,54.3,54.31,25313.0,45.2913,45.2997,45.2747,45.283,25313.0
2015-08-05 14:40:00,54.3,54.31,54.25,54.28,74018.0,45.2747,45.283,45.233,45.258,74018.0
2015-08-05 14:45:00,54.28,54.3,54.27,54.29,114861.0,45.258,45.2747,45.2497,45.2663,114861.0
2015-08-05 14:50:00,54.29,54.3,54.25,54.27,78729.0,45.2663,45.2747,45.233,45.2497,78729.0
2015-08-05 14:55:00,54.27,54.27,54.25,54.26,260312.0,45.2497,45.2497,45.233,45.2413,260312.0
2015-08-05 15:00:00,54.26,54.28,54.25,54.28,57500.0,45.2413,45.258,45.233,45.258,57500.0
2015-08-05 15:05:00,54.28,54.31,54.28,54.31,31703.0,45.258,45.283,45.258,45.283,31703.0
2015-08-05 15:10:00,54.31,54.34,54.31,54.32,29689.0,45.283,45.308,45.283,45.2913,29689.0
2015-08-05 15:15:00,54.31,54.32,54.28,54.28,104181.0,45.283,45.2913,45.258,45.258,104181.0
2015-08-05 15:20:00,54.28,54.31,54.27,54.31,31293.0,45.258,45.283,45.2497,45.283,31293.0
2015-08-05 15:25:00,54.31,54.32,54.28,54.29,39551.0,45.283,45.2913,45.258,45.2663,39551.0
2015-08-05 15:30:00,54.28,54.28,54.25,54.25,65117.0,45.258,45.258,45.233,45.233,65117.0
2015-08-05 15:35:00,54.26,54.27,54.23,54.24,199499.0,45.2413,45.2497,45.2163,45.2246,199499.0
2015-08-05 15:40:00,54.24,54.26,54.22,54.22,67887.0,45.2246,45.2413,45.208,45.208,67887.0
2015-08-05 15:45:00,54.22,54.24,54.21,54.24,49977.0,45.208,45.2246,45.1996,45.2246,49977.0
2015-08-05 15:50:00,54.23,54.24,54.2,54.22,137548.0,45.2163,45.2246,45.1913,45.208,137548.0
2015-08-05 15:55:00,54.21,54.23,54.19,54.21,427595.0,45.1996,45.2163,45.183,45.1996,427595.0
2015-08-06 09:30:00,54.24,54.32,54.17,54.17,107654.0,45.2246,45.2913,45.1663,45.1663,107654.0
2015-08-06 09:35:00,54.16,54.16,53.95,53.97,195773.0,45.1579,45.1579,44.9828,44.9995,195773.0
2015-08-06 09:40:00,53.96,54.06,53.95,54.03,99449.0,44.9912,45.0746,44.9828,45.0496,99449.0
2015-08-06 09:45:00,54.03,54.09,54.01,54.08,98417.0,45.0496,45.0996,45.0329,45.0912,98417.0
2015-08-06 09:50:00,54.08,54.1,54.02,54.02,99622.0,45.0912,45.1079,45.0412,45.0412,99622.0
2015-08-06 09:55:00,54.02,54.07,54.0,54.07,70861.0,45.0412,45.0829,45.0245,45.0829,70861.0
2015-08-06 10:00:00,54.07,54.07,53.98,54.05,66683.0,45.0829,45.0829,45.0079,45.0662,66683.0
2015-08-06 10:05:00,54.05,54.1,54.05,54.1,26992.0,45.0662,45.1079,45.0662,45.1079,26992.0
2015-08-06 10:10:00,54.1,54.17,54.1,54.15,65264.0,45.1079,45.1663,45.1079,45.1496,65264.0
2015-08-06 10:15:00,54.16,54.18,54.11,54.11,33844.0,45.1579,45.1746,45.1163,45.1163,33844.0
2015-08-06 10:20:00,54.11,54.11,54.06,54.1,74037.0,45.1163,45.1163,45.0746,45.1079,74037.0
2015-08-06 10:25:00,54.1,54.13,54.08,54.09,27868.0,45.1079,45.1329,45.0912,45.0996,27868.0
2015-08-06 10:30:00,54.09,54.16,54.07,54.16,65150.0,45.0996,45.1579,45.0829,45.1579,65150.0
2015-08-06 10:35:00,54.15,54.23,54.15,54.22,58232.0,45.1496,45.2163,45.1496,45.208,58232.0
2015-08-06 10:40:00,54.22,54.25,54.2,54.24,39099.0,45.208,45.233,45.1913,45.2246,39099.0
2015-08-06 10:45:00,54.24,54.29,54.23,54.28,56199.0,45.2246,45.2663,45.2163,45.258,56199.0
2015-08-06 10:50:00,54.28,54.28,54.23,54.24,51954.0,45.258,45.258,45.2163,45.2246,51954.0
2015-08-06 10:55:00,54.23,54.24,54.18,54.2,28566.0,45.2163,45.2246,45.1746,45.1913,28566.0
2015-08-06 11:00:00,54.21,54.21,54.16,54.16,13700.0,45.1996,45.1996,45.1579,45.1579,13700.0
2015-08-06 11:05:00,54.16,54.17,54.12,54.13,39034.0,45.1579,45.1663,45.1246,45.1329,39034.0
2015-08-06 11:10:00,54.13,54.13,54.1,54.11,52823.0,45.1329,45.1329,45.1079,45.1163,52823.0
2015-08-06 11:15:00,54.11,54.14,54.1,54.13,83873.0,45.1163,45.1413,45.1079,45.1329,83873.0
2015-08-06 11:20:00,54.12,54.14,54.11,54.12,39657.0,45.1246,45.1413,45.1163,45.1246,39657.0
2015-08-06 11:25:00,54.11,54.11,54.03,54.04,96419.0,45.1163,45.1163,45.0496,45.0579,96419.0
2015-08-06 11:30:00,54.03,54.05,53.97,53.98,69864.0,45.0496,45.0662,44.9995,45.0079,69864.0
2015-08-06 11:35:00,53.97,53.97,53.93,53.94,100364.0,44.9995,44.9995,44.9662,44.9745,100364.0
2015-08-06 11:40:00,53.93,53.98,53.92,53.96,92302.0,44.9662,45.0079,44.9578,44.9912,92302.0
2015-08-06 11:45:00,53.95,53.96,53.92,53.96,74850.0,44.9828,44.9912,44.9578,44.9912,74850.0
2015-08-06 11:50:00,53.96,53.96,53.92,53.93,50250.0,44.9912,44.9912,44.9578,44.9662,50250.0
2015-08-06 11:55:00,53.93,53.94,53.86,53.88,58151.0,44.9662,44.9745,44.9078,44.9245,58151.0
2015-08-06 12:00:00,53.87,53.91,53.87,53.9,39988.0,44.9161,44.9495,44.9161,44.9412,39988.0
2015-08-06 12:05:00,53.89,53.94,53.89,53.92,116948.0,44.9328,44.9745,44.9328,44.9578,116948.0
2015-08-06 12:10:00,53.92,53.93,53.9,53.93,47096.0,44.9578,44.9662,44.9412,44.9662,47096.0
2015-08-06 12:15:00,53.94,53.95,53.89,53.9,91722.0,44.9745,44.9828,44.9328,44.9412,91722.0
2015-08-06 12:20:00,53.91,53.91,53.85,53.88,42284.0,44.9495,44.9495,44.8995,44.9245,42284.0
2015-08-06 12:25:00,53.88,53.92,53.88,53.91,49561.0,44.9245,44.9578,44.9245,44.9495,49561.0
2015-08-06 12:30:00,53.91,53.91,53.87,53.87,27402.0,44.9495,44.9495,44.9161,44.9161,27402.0
2015-08-06 12:35:00,53.87,53.88,53.84,53.85,54874.0,44.9161,44.9245,44.8911,44.8995,54874.0
2015-08-06 12:40:00,53.85,53.89,53.84,53.86,82372.0,44.8995,44.9328,44.8911,44.9078,82372.0
2015-08-06 12:45:00,53.86,53.92,53.84,53.91,27439.0,44.9078,44.9578,44.8911,44.9495,27439.0
2015-08-06 12:50:00,53.91,53.92,53.9,53.91,78828.0,44.9495,44.9578,44.9412,44.9495,78828.0
2015-08-06 12:55:00,53.91,53.92,53.88,53.92,142746.0,44.9495,44.9578,44.9245,44.9578,142746.0
2015-08-06 13:00:00,53.91,53.94,53.9,53.93,72507.0,44.9495,44.9745,44.9412,44.9662,72507.0
2015-08-06 13:05:00,53.93,53.96,53.93,53.94,93887.0,44.9662,44.9912,44.9662,44.9745,93887.0
2015-08-06 13:10:00,53.93,53.98,53.9,53.97,74756.0,44.9662,45.0079,44.9412,44.9995,74756.0
2015-08-06 13:15:00,53.98,53.98,53.94,53.96,45140.0,45.0079,45.0079,44.9745,44.9912,45140.0
2015-08-06 13:20:00,53.96,54.02,53.95,54.01,194288.0,44.9912,45.0412,44.9828,45.0329,194288.0
2015-08-06 13:25:00,54.01,54.01,53.97,54.0,84295.0,45.0329,45.0329,44.9995,45.0245,84295.0
2015-08-06 13:30:00,54.0,54.0,53.97,53.97,46965.0,45.0245,45.0245,44.9995,44.9995,46965.0
2015-08-06 13:35:00,53.97,53.99,53.95,53.96,56264.0,44.9995,45.0162,44.9828,44.9912,56264.0
2015-08-06 13:40:00,53.96,53.99,53.95,53.99,23115.0,44.9912,45.0162,44.9828,45.0162,23115.0
2015-08-06 13:45:00,53.99,54.0,53.98,53.98,44062.0,45.0162,45.0245,45.0079,45.0079,44062.0
2015-08-06 13:50:00,53.98,53.98,53.93,53.95,38190.0,45.0079,45.0079,44.9662,44.9828,38190.0
2015-08-06 13:55:00,53.94,53.94,53.9,53.91,22465.0,44.9745,44.9745,44.9412,44.9495,22465.0
2015-08-06 14:00:00,53.91,53.91,53.87,53.88,64035.0,44.9495,44.9495,44.9161,44.9245,64035.0
2015-08-06 14:05:00,53.88,53.92,53.87,53.91,97443.0,44.9245,44.9578,44.9161,44.9495,97443.0
2015-08-06 14:10:00,53.91,53.94,53.9,53.94,41694.0,44.9495,44.9745,44.9412,44.9745,41694.0
2015-08-06 14:15:00,53.93,53.94,53.89,53.92,48499.0,44.9662,44.9745,44.9328,44.9578,48499.0
2015-08-06 14:20:00,53.92,53.97,53.91,53.95,30776.0,44.9578,44.9995,44.9495,44.9828,30776.0
2015-08-06 14:25:00,53.95,54.0,53.94,54.0,113497.0,44.9828,45.0245,44.9745,45.0245,113497.0
2015-08-06 14:30:00,54.0,54.01,53.97,53.98,66432.0,45.0245,45.0329,44.9995,45.0079,66432.0
2015-08-06 14:35:00,53.98,53.99,53.95,53.97,25630.0,45.0079,45.0162,44.9828,44.9995,25630.0
2015-08-06 14:40:00,53.98,54.01,53.98,53.99,29586.0,45.0079,45.0329,45.0079,45.0162,29586.0
2015-08-06 14:45:00,54.0,54.01,53.98,53.99,44851.0,45.0245,45.0329,45.0079,45.0162,44851.0
2015-08-06 14:50:00,53.98,53.99,53.95,53.95,40058.0,45.0079,45.0162,44.9828,44.9828,40058.0
2015-08-06 14:55:00,53.96,53.96,53.93,53.95,39797.0,44.9912,44.9912,44.9662,44.9828,39797.0
2015-08-06 15:00:00,53.95,53.97,53.93,53.94,28477.0,44.9828,44.9995,44.9662,44.9745,28477.0
2015-08-06 15:05:00,53.94,53.95,53.92,53.94,21246.0,44.9745,44.9828,44.9578,44.9745,21246.0
2015-08-06 15:10:00,53.94,53.96,53.93,53.95,46856.0,44.9745,44.9912,44.9662,44.9828,46856.0
2015-08-06 15:15:00,53.95,53.99,53.92,53.98,41686.0,44.9828,45.0162,44.9578,45.0079,41686.0
2015-08-06 15:20:00,53.98,53.98,53.92,53.93,84757.0,45.0079,45.0079,44.9578,44.9662,84757.0
2015-08-06 15:25:00,53.93,53.94,53.9,53.91,75098.0,44.9662,44.9745,44.9412,44.9495,75098.0
2015-08-06 15:30:00,53.91,53.92,53.88,53.92,74274.0,44.9495,44.9578,44.9245,44.9578,74274.0
2015-08-06 15:35:00,53.92,53.95,53.9,53.95,80635.0,44.9578,44.9828,44.9412,44.9828,80635.0
2015-08-06 15:40:00,53.95,53.99,53.94,53.96,114232.0,44.9828,45.0162,44.9745,44.9912,114232.0
2015-08-06 15:45:00,53.96,54.03,53.95,54.0,135271.0,44.9912,45.0496,44.9828,45.0245,135271.0
2015-08-06 15:50:00,54.0,54.02,53.99,54.0,148262.0,45.0245,45.0412,45.0162,45.0245,148262.0
2015-08-06 15:55:00,54.0,54.01,53.93,53.98,268007.0,45.0245,45.0329,44.9662,45.0079,268007.0
2015-08-07 09:30:00,53.84,53.87,53.75,53.78,75402.0,44.8911,44.9161,44.8161,44.8411,75402.0
2015-08-07 09:35:00,53.78,53.85,53.77,53.83,406852.0,44.8411,44.8995,44.8328,44.8828,406852.0
2015-08-07 09:40:00,53.83,53.95,53.81,53.92,183775.0,44.8828,44.9828,44.8661,44.9578,183775.0
2015-08-07 09:45:00,53.92,53.93,53.81,53.83,134627.0,44.9578,44.9662,44.8661,44.8828,134627.0
2015-08-07 09:50:00,53.82,53.94,53.82,53.94,92546.0,44.8745,44.9745,44.8745,44.9745,92546.0
2015-08-07 09:55:00,53.94,53.94,53.89,53.92,144593.0,44.9745,44.9745,44.9328,44.9578,144593.0
2015-08-07 10:00:00,53.92,53.93,53.81,53.84,163106.0,44.9578,44.9662,44.8661,44.8911,163106.0
2015-08-07 10:05:00,53.84,53.92,53.82,53.89,48431.0,44.8911,44.9578,44.8745,44.9328,48431.0
2015-08-07 10:10:00,53.89,53.94,53.89,53.91,54816.0,44.9328,44.9745,44.9328,44.9495,54816.0
2015-08-07 10:15:00,53.9,53.92,53.86,53.86,84620.0,44.9412,44.9578,44.9078,44.9078,84620.0
2015-08-07 10:20:00,53.86,53.86,53.78,53.79,38854.0,44.9078,44.9078,44.8411,44.8494,38854.0
2015-08-07 10:25:00,53.78,53.8,53.74,53.77,40466.0,44.8411,44.8578,44.8078,44.8328,40466.0
2015-08-07 10:30:00,53.77,53.83,53.75,53.82,107907.0,44.8328,44.8828,44.8161,44.8745,107907.0
2015-08-07 10:35:00,53.83,53.84,53.81,53.82,68181.0,44.8828,44.8911,44.8661,44.8745,68181.0
2015-08-07 10:40:00,53.82,53.87,53.81,53.83,90109.0,44.8745,44.9161,44.8661,44.8828,90109.0
2015-08-07 10:45:00,53.83,53.84,53.76,53.84,46814.0,44.8828,44.8911,44.8244,44.8911,46814.0
2015-08-07 10:50:00,53.84,53.86,53.76,53.76,129865.0,44.8911,44.9078,44.8244,44.8244,129865.0
2015-08-07 10:55:00,53.75,53.78,53.73,53.74,62646.0,44.8161,44.8411,44.7994,44.8078,62646.0
2015-08-07 11:00:00,53.74,53.78,53.71,53.71,44219.0,44.8078,44.8411,44.7827,44.7827,44219.0
2015-08-07 11:05:00,53.71,53.74,53.69,53.7,46862.0,44.7827,44.8078,44.7661,44.7744,46862.0
2015-08-07 11:10:00,53.69,53.72,53.65,53.65,91003.0,44.7661,44.7911,44.7327,44.7327,91003.0
2015-08-07 11:15:00,53.65,53.67,53.57,53.58,39803.0,44.7327,44.7494,44.666,44.6743,39803.0
2015-08-07 11:20:00,53.58,53.61,53.56,53.59,82536.0,44.6743,44.6994,44.6577,44.6827,82536.0
2015-08-07 11:25:00,53.59,53.6,53.57,53.58,185781.0,44.6827,44.691,44.666,44.6743,185781.0
2015-08-07 11:30:00,53.59,53.61,53.57,53.6,34203.0,44.6827,44.6994,44.666,44.691,34203.0
2015-08-07 11:35:00,53.59,53.61,53.56,53.58,68627.0,44.6827,44.6994,44.6577,44.6743,68627.0
2015-08-07 11:40:00,53.58,53.67,53.58,53.65,207931.0,44.6743,44.7494,44.6743,44.7327,207931.0
2015-08-07 11:45:00,53.65,53.66,53.62,53.62,46245.0,44.7327,44.741,44.7077,44.7077,46245.0
2015-08-07 11:50:00,53.63,53.67,53.63,53.65,384673.0,44.716,44.7494,44.716,44.7327,384673.0
2015-08-07 11:55:00,53.65,53.68,53.61,53.66,37499.0,44.7327,44.7577,44.6994,44.741,37499.0
2015-08-07 12:00:00,53.67,53.69,53.66,53.67,39732.0,44.7494,44.7661,44.741,44.7494,39732.0
2015-08-07 12:05:00,53.66,53.69,53.66,53.68,45118.0,44.741,44.7661,44.741,44.7577,45118.0
2015-08-07 12:10:00,53.68,53.7,53.66,53.67,66197.0,44.7577,44.7744,44.741,44.7494,66197.0
2015-08-07 12:15:00,53.67,53.68,53.65,53.66,30163.0,44.7494,44.7577,44.7327,44.741,30163.0
2015-08-07 12:20:00,53.66,53.66,53.61,53.64,85384.0,44.741,44.741,44.6994,44.7244,85384.0
2015-08-07 12:25:00,53.65,53.67,53.64,53.64,32625.0,44.7327,44.7494,44.7244,44.7244,32625.0
2015-08-07 12:30:00,53.63,53.64,53.6,53.61,57724.0,44.716,44.7244,44.691,44.6994,57724.0
2015-08-07 12:35:00,53.61,53.62,53.57,53.61,97224.0,44.6994,44.7077,44.666,44.6994,97224.0
2015-08-07 12:40:00,53.61,53.65,53.6,53.64,94594.0,44.6994,44.7327,44.691,44.7244,94594.0
2015-08-07 12:45:00,53.63,53.65,53.6,53.61,297274.0,44.716,44.7327,44.691,44.6994,297274.0
2015-08-07 12:50:00,53.62,53.65,53.61,53.61,31181.0,44.7077,44.7327,44.6994,44.6994,31181.0
2015-08-07 12:55:00,53.61,53.62,53.57,53.6,84098.0,44.6994,44.7077,44.666,44.691,84098.0
2015-08-07 13:00:00,53.59,53.6,53.55,53.56,115769.0,44.6827,44.691,44.6493,44.6577,115769.0
2015-08-07 13:05:00,53.57,53.59,53.55,53.57,33783.0,44.666,44.6827,44.6493,44.666,33783.0
2015-08-07 13:10:00,53.57,53.57,53.54,53.54,38665.0,44.666,44.666,44.641,44.641,38665.0
2015-08-07 13:15:00,53.55,53.56,53.54,53.55,29164.0,44.6493,44.6577,44.641,44.6493,29164.0
2015-08-07 13:20:00,53.55,53.59,53.55,53.58,27593.0,44.6493,44.6827,44.6493,44.6743,27593.0
2015-08-07 13:25:00,53.58,53.58,53.53,53.57,25043.0,44.6743,44.6743,44.6327,44.666,25043.0
2015-08-07 13:30:00,53.58,53.62,53.58,53.61,283414.0,44.6743,44.7077,44.6743,44.6994,283414.0
2015-08-07 13:35:00,53.61,53.63,53.59,53.59,52345.0,44.6994,44.716,44.6827,44.6827,52345.0
2015-08-07 13:40:00,53.6,53.62,53.59,53.6,27640.0,44.691,44.7077,44.6827,44.691,27640.0
2015-08-07 13:45:00,53.6,53.64,53.59,53.6,26907.0,44.691,44.7244,44.6827,44.691,26907.0
2015-08-07 13:50:00,53.6,53.61,53.57,53.58,14024.0,44.691,44.6994,44.666,44.6743,14024.0
2015-08-07 13:55:00,53.58,53.59,53.56,53.58,19609.0,44.6743,44.6827,44.6577,44.6743,19609.0
2015-08-07 14:00:00,53.58,53.58,53.55,53.55,21995.0,44.6743,44.6743,44.6493,44.6493,21995.0
2015-08-07 14:05:00,53.55,53.58,53.53,53.57,34560.0,44.6493,44.6743,44.6327,44.666,34560.0
2015-08-07 14:10:00,53.57,53.6,53.56,53.59,114316.0,44.666,44.691,44.6577,44.6827,114316.0
2015-08-07 14:15:00,53.59,53.6,53.54,53.54,189096.0,44.6827,44.691,44.641,44.641,189096.0
2015-08-07 14:20:00,53.54,53.56,53.52,53.55,39457.0,44.641,44.6577,44.6243,44.6493,39457.0
2015-08-07 14:25:00,53.55,53.58,53.54,53.57,26278.0,44.6493,44.6743,44.641,44.666,26278.0
2015-08-07 14:30:00,53.57,53.61,53.57,53.59,197440.0,44.666,44.6994,44.666,44.6827,197440.0
2015-08-07 14:35:00,53.59,53.61,53.58,53.58,132817.0,44.6827,44.6994,44.6743,44.6743,132817.0
2015-08-07 14:40:00,53.58,53.58,53.55,53.56,79017.0,44.6743,44.6743,44.6493,44.6577,79017.0
2015-08-07 14:45:00,53.56,53.58,53.54,53.58,36823.0,44.6577,44.6743,44.641,44.6743,36823.0
2015-08-07 14:50:00,53.58,53.62,53.58,53.6,58157.0,44.6743,44.7077,44.6743,44.691,58157.0
2015-08-07 14:55:00,53.59,53.6,53.56,53.59,67000.0,44.6827,44.691,44.6577,44.6827,67000.0
2015-08-07 15:00:00,53.59,53.61,53.57,53.6,140744.0,44.6827,44.6994,44.666,44.691,140744.0
2015-08-07 15:05:00,53.59,53.6,53.56,53.59,65532.0,44.6827,44.691,44.6577,44.6827,65532.0
2015-08-07 15:10:00,53.59,53.6,53.55,53.56,82123.0,44.6827,44.691,44.6493,44.6577,82123.0
2015-08-07 15:15:00,53.56,53.59,53.55,53.58,129035.0,44.6577,44.6827,44.6493,44.6743,129035.0
2015-08-07 15:20:00,53.58,53.66,53.58,53.65,106916.0,44.6743,44.741,44.6743,44.7327,106916.0
2015-08-07 15:25:00,53.65,53.71,53.63,53.69,137369.0,44.7327,44.7827,44.716,44.7661,137369.0
2015-08-07 15:30:00,53.69,53.72,53.67,53.69,88619.0,44.7661,44.7911,44.7494,44.7661,88619.0
2015-08-07 15:35:00,53.69,53.7,53.67,53.68,142091.0,44.7661,44.7744,44.7494,44.7577,142091.0
2015-08-07 15:40:00,53.69,53.7,53.63,53.65,152598.0,44.7661,44.7744,44.716,44.7327,152598.0
2015-08-07 15:45:00,53.65,53.71,53.64,53.7,196233.0,44.7327,44.7827,44.7244,44.7744,196233.0
2015-08-07 15:50:00,53.7,53.72,53.68,53.71,141981.0,44.7744,44.7911,44.7577,44.7827,141981.0
2015-08-07 15:55:00,53.7,53.71,53.67,53.71,446607.0,44.7744,44.7827,44.7494,44.7827,446607.0
2015-08-10 09:30:00,54.14,54.43,54.09,54.43,268089.0,45.1413,45.3831,45.0996,45.3831,268089.0
2015-08-10 09:35:00,54.43,54.49,54.43,54.46,158598.0,45.3831,45.4331,45.3831,45.4081,158598.0
2015-08-10 09:40:00,54.46,54.54,54.44,54.53,390266.0,45.4081,45.4748,45.3914,45.4664,390266.0
2015-08-10 09:45:00,54.53,54.58,54.53,54.55,298702.0,45.4664,45.5081,45.4664,45.4831,298702.0
2015-08-10 09:50:00,54.55,54.62,54.55,54.62,349306.0,45.4831,45.5415,45.4831,45.5415,349306.0
2015-08-10 09:55:00,54.63,54.65,54.59,54.6,202665.0,45.5498,45.5665,45.5165,45.5248,202665.0
2015-08-10 10:00:00,54.6,54.63,54.55,54.56,152956.0,45.5248,45.5498,45.4831,45.4915,152956.0
2015-08-10 10:05:00,54.56,54.62,54.55,54.61,56596.0,45.4915,45.5415,45.4831,45.5331,56596.0
2015-08-10 10:10:00,54.61,54.63,54.58,54.61,104855.0,45.5331,45.5498,45.5081,45.5331,104855.0
2015-08-10 10:15:00,54.61,54.63,54.61,54.63,96096.0,45.5331,45.5498,45.5331,45.5498,96096.0
2015-08-10 10:20:00,54.62,54.66,54.62,54.64,112934.0,45.5415,45.5748,45.5415,45.5582,112934.0
2015-08-10 10:25:00,54.63,54.66,54.6,54.63,162511.0,45.5498,45.5748,45.5248,45.5498,162511.0
2015-08-10 10:30:00,54.63,54.63,54.55,54.59,174493.0,45.5498,45.5498,45.4831,45.5165,174493.0
2015-08-10 10:35:00,54.59,54.59,54.53,54.56,162528.0,45.5165,45.5165,45.4664,45.4915,162528.0
2015-08-10 10:40:00,54.55,54.61,54.55,54.6,178332.0,45.4831,45.5331,45.4831,45.5248,178332.0
2015-08-10 10:45:00,54.6,54.62,54.59,54.62,141214.0,45.5248,45.5415,45.5165,45.5415,141214.0
2015-08-10 10:50:00,54.62,54.63,54.58,54.59,221174.0,45.5415,45.5498,45.5081,45.5165,221174.0
2015-08-10 10:55:00,54.59,54.61,54.57,54.61,39072.0,45.5165,45.5331,45.4998,45.5331,39072.0
2015-08-10 11:00:00,54.61,54.68,54.61,54.67,52689.0,45.5331,45.5915,45.5331,45.5832,52689.0
2015-08-10 11:05:00,54.68,54.7,54.67,54.69,97648.0,45.5915,45.6082,45.5832,45.5999,97648.0
2015-08-10 11:10:00,54.68,54.7,54.65,54.66,69405.0,45.5915,45.6082,45.5665,45.5748,69405.0
2015-08-10 11:15:00,54.67,54.69,54.65,54.67,39116.0,45.5832,45.5999,45.5665,45.5832,39116.0
2015-08-10 11:20:00,54.66,54.69,54.66,54.69,30853.0,45.5748,45.5999,45.5748,45.5999,30853.0
2015-08-10 11:25:00,54.69,54.7,54.65,54.66,344890.0,45.5999,45.6082,45.5665,45.5748,344890.0
2015-08-10 11:30:00,54.66,54.69,54.65,54.68,35403.0,45.5748,45.5999,45.5665,45.5915,35403.0
2015-08-10 11:35:00,54.69,54.7,54.67,54.68,96639.0,45.5999,45.6082,45.5832,45.5915,96639.0
2015-08-10 11:40:00,54.68,54.69,54.66,54.67,53757.0,45.5915,45.5999,45.5748,45.5832,53757.0
2015-08-10 11:45:00,54.68,54.69,54.67,54.68,37961.0,45.5915,45.5999,45.5832,45.5915,37961.0
2015-08-10 11:50:00,54.68,54.7,54.67,54.69,79547.0,45.5915,45.6082,45.5832,45.5999,79547.0
2015-08-10 11:55:00,54.68,54.68,54.65,54.67,20503.0,45.5915,45.5915,45.5665,45.5832,20503.0
2015-08-10 12:00:00,54.67,54.67,54.65,54.65,22265.0,45.5832,45.5832,45.5665,45.5665,22265.0
2015-08-10 12:05:00,54.65,54.67,54.64,54.66,124307.0,45.5665,45.5832,45.5582,45.5748,124307.0
2015-08-10 12:10:00,54.66,54.67,54.65,54.67,29119.0,45.5748,45.5832,45.5665,45.5832,29119.0
2015-08-10 12:15:00,54.66,54.67,54.65,54.65,22000.0,45.5748,45.5832,45.5665,45.5665,22000.0
2015-08-10 12:20:00,54.65,54.66,54.64,54.65,14107.0,45.5665,45.5748,45.5582,45.5665,14107.0
2015-08-10 12:25:00,54.65,54.67,54.64,54.66,23947.0,45.5665,45.5832,45.5582,45.5748,23947.0
2015-08-10 12:30:00,54.66,54.67,54.65,54.66,21794.0,45.5748,45.5832,45.5665,45.5748,21794.0
2015-08-10 12:35:00,54.66,54.66,54.64,54.66,16865.0,45.5748,45.5748,45.5582,45.5748,16865.0
2015-08-10 12:40:00,54.65,54.66,54.64,54.66,39312.0,45.5665,45.5748,45.5582,45.5748,39312.0
2015-08-10 12:45:00,54.66,54.69,54.66,54.68,31049.0,45.5748,45.5999,45.5748,45.5915,31049.0
2015-08-10 12:50:00,54.67,54.68,54.65,54.66,109360.0,45.5832,45.5915,45.5665,45.5748,109360.0
2015-08-10 12:55:00,54.66,54.7,54.66,54.69,46646.0,45.5748,45.6082,45.5748,45.5999,46646.0
2015-08-10 13:00:00,54.69,54.71,54.67,54.71,28025.0,45.5999,45.6165,45.5832,45.6165,28025.0
2015-08-10 13:05:00,54.72,54.73,54.7,54.73,34044.0,45.6249,45.6332,45.6082,45.6332,34044.0
2015-08-10 13:10:00,54.73,54.74,54.71,54.72,34143.0,45.6332,45.6415,45.6165,45.6249,34143.0
2015-08-10 13:15:00,54.72,54.73,54.71,54.72,44936.0,45.6249,45.6332,45.6165,45.6249,44936.0
2015-08-10 13:20:00,54.72,54.73,54.7,54.72,23551.0,45.6249,45.6332,45.6082,45.6249,23551.0
2015-08-10 13:25:00,54.72,54.73,54.71,54.71,47192.0,45.6249,45.6332,45.6165,45.6165,47192.0
2015-08-10 13:30:00,54.71,54.75,54.71,54.75,41760.0,45.6165,45.6499,45.6165,45.6499,41760.0
2015-08-10 13:35:00,54.74,54.76,54.73,54.74,88747.0,45.6415,45.6582,45.6332,45.6415,88747.0
2015-08-10 13:40:00,54.74,54.76,54.73,54.75,79318.0,45.6415,45.6582,45.6332,45.6499,79318.0
2015-08-10 13:45:00,54.75,54.75,54.73,54.74,19842.0,45.6499,45.6499,45.6332,45.6415,19842.0
2015-08-10 13:50:00,54.74,54.74,54.72,54.74,12561.0,45.6415,45.6415,45.6249,45.6415,12561.0
2015-08-10 13:55:00,54.74,54.75,54.73,54.75,20633.0,45.6415,45.6499,45.6332,45.6499,20633.0
2015-08-10 14:00:00,54.75,54.75,54.7,54.71,49148.0,45.6499,45.6499,45.6082,45.6165,49148.0
2015-08-10 14:05:00,54.71,54.74,54.71,54.72,31984.0,45.6165,45.6415,45.6165,45.6249,31984.0
2015-08-10 14:10:00,54.73,54.74,54.71,54.73,56323.0,45.6332,45.6415,45.6165,45.6332,56323.0
2015-08-10 14:15:00,54.73,54.77,54.72,54.76,71362.0,45.6332,45.6666,45.6249,45.6582,71362.0
2015-08-10 14:20:00,54.75,54.76,54.74,54.75,25960.0,45.6499,45.6582,45.6415,45.6499,25960.0
2015-08-10 14:25:00,54.75,54.75,54.74,54.74,15340.0,45.6499,45.6499,45.6415,45.6415,15340.0
2015-08-10 14:30:00,54.74,54.74,54.7,54.71,23237.0,45.6415,45.6415,45.6082,45.6165,23237.0
2015-08-10 14:35:00,54.71,54.72,54.69,54.71,60756.0,45.6165,45.6249,45.5999,45.6165,60756.0
2015-08-10 14:40:00,54.71,54.71,54.69,54.69,22845.0,45.6165,45.6165,45.5999,45.5999,22845.0
2015-08-10 14:45:00,54.7,54.7,54.68,54.69,239600.0,45.6082,45.6082,45.5915,45.5999,239600.0
2015-08-10 14:50:00,54.69,54.71,54.68,54.7,125322.0,45.5999,45.6165,45.5915,45.6082,125322.0
2015-08-10 14:55:00,54.69,54.71,54.69,54.71,52613.0,45.5999,45.6165,45.5999,45.6165,52613.0
2015-08-10 15:00:00,54.71,54.71,54.69,54.7,32885.0,45.6165,45.6165,45.5999,45.6082,32885.0
2015-08-10 15:05:00,54.7,54.71,54.69,54.7,58634.0,45.6082,45.6165,45.5999,45.6082,58634.0
2015-08-10 15:10:00,54.7,54.72,54.69,54.71,94354.0,45.6082,45.6249,45.5999,45.6165,94354.0
2015-08-10 15:15:00,54.71,54.73,54.71,54.72,35650.0,45.6165,45.6332,45.6165,45.6249,35650.0
2015-08-10 15:20:00,54.72,54.72,54.71,54.72,38161.0,45.6249,45.6249,45.6165,45.6249,38161.0
2015-08-10 15:25:00,54.71,54.72,54.69,54.7,81050.0,45.6165,45.6249,45.5999,45.6082,81050.0
2015-08-10 15:30:00,54.7,54.71,54.69,54.71,142696.0,45.6082,45.6165,45.5999,45.6165,142696.0
2015-08-10 15:35:00,54.71,54.71,54.67,54.69,191460.0,45.6165,45.6165,45.5832,45.5999,191460.0
2015-08-10 15:40:00,54.69,54.71,54.69,54.71,193245.0,45.5999,45.6165,45.5999,45.6165,193245.0
2015-08-10 15:45:00,54.71,54.71,54.68,54.69,214946.0,45.6165,45.6165,45.5915,45.5999,214946.0
2015-08-10 15:50:00,54.69,54.69,54.68,54.69,274785.0,45.5999,45.5999,45.5915,45.5999,274785.0
2015-08-10 15:55:00,54.68,54.73,54.68,54.73,818098.0,45.5915,45.6332,45.5915,45.6332,818098.0
2015-08-11 09:30:00,54.08,54.3,54.08,54.2,242141.0,45.0912,45.2747,45.0912,45.1913,242141.0
2015-08-11 09:35:00,54.21,54.23,54.14,54.22,1552930.0,45.1996,45.2163,45.1413,45.208,1552930.0
2015-08-11 09:40:00,54.22,54.27,54.16,54.24,290446.0,45.208,45.2497,45.1579,45.2246,290446.0
2015-08-11 09:45:00,54.24,54.25,54.18,54.22,209190.0,45.2246,45.233,45.1746,45.208,209190.0
2015-08-11 09:50:00,54.22,54.25,54.16,54.17,384215.0,45.208,45.233,45.1579,45.1663,384215.0
2015-08-11 09:55:00,54.18,54.23,54.17,54.21,1840687.0,45.1746,45.2163,45.1663,45.1996,1840687.0
2015-08-11 10:00:00,54.21,54.22,54.15,54.16,106668.0,45.1996,45.208,45.1496,45.1579,106668.0
2015-08-11 10:05:00,54.16,54.26,54.16,54.23,71828.0,45.1579,45.2413,45.1579,45.2163,71828.0
2015-08-11 10:10:00,54.24,54.24,54.19,54.21,64786.0,45.2246,45.2246,45.183,45.1996,64786.0
2015-08-11 10:15:00,54.21,54.25,54.18,54.25,131154.0,45.1996,45.233,45.1746,45.233,131154.0
2015-08-11 10:20:00,54.25,54.31,54.25,54.3,55175.0,45.233,45.283,45.233,45.2747,55175.0
2015-08-11 10:25:00,54.3,54.32,54.27,54.27,109228.0,45.2747,45.2913,45.2497,45.2497,109228.0
2015-08-11 10:30:00,54.27,54.27,54.21,54.23,114110.0,45.2497,45.2497,45.1996,45.2163,114110.0
2015-08-11 10:35:00,54.23,54.24,54.19,54.21,140815.0,45.2163,45.2246,45.183,45.1996,140815.0
2015-08-11 10:40:00,54.21,54.27,54.19,54.24,143119.0,45.1996,45.2497,45.183,45.2246,143119.0
2015-08-11 10:45:00,54.24,54.27,54.23,54.24,34316.0,45.2246,45.2497,45.2163,45.2246,34316.0
2015-08-11 10:50:00,54.23,54.24,54.19,54.22,155097.0,45.2163,45.2246,45.183,45.208,155097.0
2015-08-11 10:55:00,54.22,54.24,54.18,54.19,41932.0,45.208,45.2246,45.1746,45.183,41932.0
2015-08-11 11:00:00,54.18,54.21,54.15,54.15,81388.0,45.1746,45.1996,45.1496,45.1496,81388.0
2015-08-11 11:05:00,54.14,54.14,54.06,54.08,140564.0,45.1413,45.1413,45.0746,45.0912,140564.0
2015-08-11 11:10:00,54.07,54.14,54.07,54.14,39968.0,45.0829,45.1413,45.0829,45.1413,39968.0
2015-08-11 11:15:00,54.13,54.14,54.09,54.11,62478.0,45.1329,45.1413,45.0996,45.1163,62478.0
2015-08-11 11:20:00,54.1,54.11,54.06,54.09,51195.0,45.1079,45.1163,45.0746,45.0996,51195.0
2015-08-11 11:25:00,54.08,54.09,54.03,54.05,43839.0,45.0912,45.0996,45.0496,45.0662,43839.0
2015-08-11 11:30:00,54.05,54.08,54.05,54.05,57303.0,45.0662,45.0912,45.0662,45.0662,57303.0
2015-08-11 11:35:00,54.06,54.12,54.05,54.05,324765.0,45.0746,45.1246,45.0662,45.0662,324765.0
2015-08-11 11:40:00,54.06,54.06,54.02,54.03,196530.0,45.0746,45.0746,45.0412,45.0496,196530.0
2015-08-11 11:45:00,54.04,54.05,53.95,53.97,164371.0,45.0579,45.0662,44.9828,44.9995,164371.0
2015-08-11 11:50:00,53.97,54.0,53.96,53.99,28994.0,44.9995,45.0245,44.9912,45.0162,28994.0
2015-08-11 11:55:00,53.99,53.99,53.95,53.98,92031.0,45.0162,45.0162,44.9828,45.0079,92031.0
2015-08-11 12:00:00,53.98,54.02,53.98,54.0,125152.0,45.0079,45.0412,45.0079,45.0245,125152.0
2015-08-11 12:05:00,54.0,54.05,54.0,54.03,102434.0,45.0245,45.0662,45.0245,45.0496,102434.0
2015-08-11 12:10:00,54.03,54.07,54.02,54.05,51166.0,45.0496,45.0829,45.0412,45.0662,51166.0
2015-08-11 12:15:00,54.05,54.06,54.03,54.05,19867.0,45.0662,45.0746,45.0496,45.0662,19867.0
2015-08-11 12:20:00,54.04,54.05,54.02,54.03,86378.0,45.0579,45.0662,45.0412,45.0496,86378.0
2015-08-11 12:25:00,54.02,54.04,54.01,54.04,24664.0,45.0412,45.0579,45.0329,45.0579,24664.0
2015-08-11 12:30:00,54.03,54.06,54.01,54.06,54328.0,45.0496,45.0746,45.0329,45.0746,54328.0
2015-08-11 12:35:00,54.06,54.06,54.01,54.02,49679.0,45.0746,45.0746,45.0329,45.0412,49679.0
2015-08-11 12:40:00,54.02,54.02,53.97,53.98,22677.0,45.0412,45.0412,44.9995,45.0079,22677.0
2015-08-11 12:45:00,53.98,54.0,53.97,54.0,18304.0,45.0079,45.0245,44.9995,45.0245,18304.0
2015-08-11 12:50:00,53.99,54.0,53.97,54.0,11216.0,45.0162,45.0245,44.9995,45.0245,11216.0
2015-08-11 12:55:00,53.99,53.99,53.93,53.94,24972.0,45.0162,45.0162,44.9662,44.9745,24972.0
2015-08-11 13:00:00,53.93,53.96,53.91,53.92,48411.0,44.9662,44.9912,44.9495,44.9578,48411.0
2015-08-11 13:05:00,53.92,53.94,53.87,53.89,54692.0,44.9578,44.9745,44.9161,44.9328,54692.0
2015-08-11 13:10:00,53.88,53.89,53.85,53.89,71546.0,44.9245,44.9328,44.8995,44.9328,71546.0
2015-08-11 13:15:00,53.89,53.91,53.88,53.9,24569.0,44.9328,44.9495,44.9245,44.9412,24569.0
2015-08-11 13:20:00,53.89,53.91,53.86,53.89,58452.0,44.9328,44.9495,44.9078,44.9328,58452.0
2015-08-11 13:25:00,53.9,53.93,53.89,53.91,85083.0,44.9412,44.9662,44.9328,44.9495,85083.0
2015-08-11 13:30:00,53.91,53.91,53.89,53.9,79522.0,44.9495,44.9495,44.9328,44.9412,79522.0
2015-08-11 13:35:00,53.91,53.98,53.9,53.97,53436.0,44.9495,45.0079,44.9412,44.9995,53436.0
2015-08-11 13:40:00,53.97,53.99,53.96,53.97,84456.0,44.9995,45.0162,44.9912,44.9995,84456.0
2015-08-11 13:45:00,53.97,53.98,53.95,53.95,35409.0,44.9995,45.0079,44.9828,44.9828,35409.0
2015-08-11 13:50:00,53.96,53.97,53.93,53.95,17536.0,44.9912,44.9995,44.9662,44.9828,17536.0
2015-08-11 13:55:00,53.94,53.94,53.91,53.92,19868.0,44.9745,44.9745,44.9495,44.9578,19868.0
2015-08-11 14:00:00,53.92,53.94,53.9,53.91,136396.0,44.9578,44.9745,44.9412,44.9495,136396.0
2015-08-11 14:05:00,53.91,53.97,53.9,53.96,55992.0,44.9495,44.9995,44.9412,44.9912,55992.0
2015-08-11 14:10:00,53.97,53.98,53.95,53.95,80844.0,44.9995,45.0079,44.9828,44.9828,80844.0
2015-08-11 14:15:00,53.94,53.95,53.92,53.93,29791.0,44.9745,44.9828,44.9578,44.9662,29791.0
2015-08-11 14:20:00,53.94,53.97,53.93,53.96,76584.0,44.9745,44.9995,44.9662,44.9912,76584.0
2015-08-11 14:25:00,53.96,54.03,53.96,54.0,64856.0,44.9912,45.0496,44.9912,45.0245,64856.0
2015-08-11 14:30:00,54.0,54.02,53.98,53.98,43098.0,45.0245,45.0412,45.0079,45.0079,43098.0
2015-08-11 14:35:00,53.98,54.01,53.96,53.99,76551.0,45.0079,45.0329,44.9912,45.0162,76551.0
2015-08-11 14:40:00,53.99,53.99,53.97,53.98,43412.0,45.0162,45.0162,44.9995,45.0079,43412.0
2015-08-11 14:45:00,53.98,53.99,53.97,53.97,16838.0,45.0079,45.0162,44.9995,44.9995,16838.0
2015-08-11 14:50:00,53.98,54.0,53.95,53.99,50140.0,45.0079,45.0245,44.9828,45.0162,50140.0
2015-08-11 14:55:00,53.99,54.05,53.99,54.02,60121.0,45.0162,45.0662,45.0162,45.0412,60121.0
2015-08-11 15:00:00,54.02,54.05,54.01,54.01,79906.0,45.0412,45.0662,45.0329,45.0329,79906.0
2015-08-11 15:05:00,54.02,54.04,54.0,54.0,37473.0,45.0412,45.0579,45.0245,45.0245,37473.0
2015-08-11 15:10:00,54.0,54.08,53.98,54.08,137618.0,45.0245,45.0912,45.0079,45.0912,137618.0
2015-08-11 15:15:00,54.08,54.09,54.04,54.05,99001.0,45.0912,45.0996,45.0579,45.0662,99001.0
2015-08-11 15:20:00,54.05,54.05,54.02,54.04,118127.0,45.0662,45.0662,45.0412,45.0579,118127.0
2015-08-11 15:25:00,54.04,54.07,54.03,54.06,126465.0,45.0579,45.0829,45.0496,45.0746,126465.0
2015-08-11 15:30:00,54.06,54.07,54.01,54.04,78146.0,45.0746,45.0829,45.0329,45.0579,78146.0
2015-08-11 15:35:00,54.04,54.09,54.03,54.08,120606.0,45.0579,45.0996,45.0496,45.0912,120606.0
2015-08-11 15:40:00,54.08,54.09,54.05,54.09,94523.0,45.0912,45.0996,45.0662,45.0996,94523.0
2015-08-11 15:45:00,54.08,54.09,54.03,54.06,236794.0,45.0912,45.0996,45.0496,45.0746,236794.0
2015-08-11 15:50:00,54.05,54.11,54.04,54.09,193037.0,45.0662,45.1163,45.0579,45.0996,193037.0
2015-08-11 15:55:00,54.08,54.1,54.06,54.08,532445.0,45.0912,45.1079,45.0746,45.0912,532445.0
2015-08-12 09:30:00,53.61,53.95,53.47,53.49,234836.0,44.6994,44.9828,44.5826,44.5993,234836.0
2015-08-12 09:35:00,53.49,53.61,53.47,53.61,446981.0,44.5993,44.6994,44.5826,44.6994,446981.0
2015-08-12 09:40:00,53.6,53.69,53.59,53.61,325538.0,44.691,44.7661,44.6827,44.6994,325538.0
2015-08-12 09:45:00,53.61,53.65,53.53,53.53,153655.0,44.6994,44.7327,44.6327,44.6327,153655.0
2015-08-12 09:50:00,53.54,53.56,53.48,53.55,243442.0,44.641,44.6577,44.591,44.6493,243442.0
2015-08-12 09:55:00,53.55,53.59,53.52,53.59,301542.0,44.6493,44.6827,44.6243,44.6827,301542.0
2015-08-12 10:00:00,53.59,53.59,53.46,53.51,263438.0,44.6827,44.6827,44.5743,44.616,263438.0
2015-08-12 10:05:00,53.5,53.51,53.37,53.37,123911.0,44.6076,44.616,44.4993,44.4993,123911.0
2015-08-12 10:10:00,53.36,53.4,53.32,53.33,116416.0,44.4909,44.5243,44.4576,44.4659,116416.0
2015-08-12 10:15:00,53.33,53.4,53.32,53.4,183656.0,44.4659,44.5243,44.4576,44.5243,183656.0
2015-08-12 10:20:00,53.39,53.4,53.23,53.25,428204.0,44.5159,44.5243,44.3825,44.3992,428204.0
2015-08-12 10:25:00,53.24,53.39,53.24,53.38,109345.0,44.3909,44.5159,44.3909,44.5076,109345.0
2015-08-12 10:30:00,53.38,53.45,53.36,53.45,143943.0,44.5076,44.566,44.4909,44.566,143943.0
2015-08-12 10:35:00,53.45,53.48,53.42,53.48,151898.0,44.566,44.591,44.5409,44.591,151898.0
2015-08-12 10:40:00,53.48,53.48,53.43,53.44,110519.0,44.591,44.591,44.5493,44.5576,110519.0
2015-08-12 10:45:00,53.43,53.45,53.39,53.41,97371.0,44.5493,44.566,44.5159,44.5326,97371.0
2015-08-12 10:50:00,53.41,53.43,53.39,53.4,135110.0,44.5326,44.5493,44.5159,44.5243,135110.0
2015-08-12 10:55:00,53.4,53.44,53.38,53.43,112815.0,44.5243,44.5576,44.5076,44.5493,112815.0
2015-08-12 11:00:00,53.43,53.54,53.43,53.52,66666.0,44.5493,44.641,44.5493,44.6243,66666.0
2015-08-12 11:05:00,53.52,53.57,53.5,53.56,82829.0,44.6243,44.666,44.6076,44.6577,82829.0
2015-08-12 11:10:00,53.57,53.61,53.56,53.57,190619.0,44.666,44.6994,44.6577,44.666,190619.0
2015-08-12 11:15:00,53.57,53.63,53.55,53.62,91010.0,44.666,44.716,44.6493,44.7077,91010.0
2015-08-12 11:20:00,53.61,53.62,53.54,53.55,90146.0,44.6994,44.7077,44.641,44.6493,90146.0
2015-08-12 11:25:00,53.55,53.59,53.55,53.59,138020.0,44.6493,44.6827,44.6493,44.6827,138020.0
2015-08-12 11:30:00,53.59,53.59,53.52,53.55,68553.0,44.6827,44.6827,44.6243,44.6493,68553.0
2015-08-12 11:35:00,53.56,53.57,53.52,53.54,119321.0,44.6577,44.666,44.6243,44.641,119321.0
2015-08-12 11:40:00,53.54,53.56,53.49,53.5,60216.0,44.641,44.6577,44.5993,44.6076,60216.0
2015-08-12 11:45:00,53.5,53.51,53.47,53.5,25325.0,44.6076,44.616,44.5826,44.6076,25325.0
2015-08-12 11:50:00,53.5,53.51,53.44,53.44,40436.0,44.6076,44.616,44.5576,44.5576,40436.0
2015-08-12 11:55:00,53.44,53.46,53.43,53.43,23294.0,44.5576,44.5743,44.5493,44.5493,23294.0
2015-08-12 12:00:00,53.44,53.44,53.34,53.34,37193.0,44.5576,44.5576,44.4742,44.4742,37193.0
2015-08-12 12:05:00,53.34,53.39,53.32,53.39,64641.0,44.4742,44.5159,44.4576,44.5159,64641.0
2015-08-12 12:10:00,53.39,53.44,53.39,53.44,39761.0,44.5159,44.5576,44.5159,44.5576,39761.0
2015-08-12 12:15:00,53.44,53.48,53.43,53.48,32711.0,44.5576,44.591,44.5493,44.591,32711.0
2015-08-12 12:20:00,53.47,53.49,53.44,53.49,16142.0,44.5826,44.5993,44.5576,44.5993,16142.0
2015-08-12 12:25:00,53.5,53.55,53.46,53.55,52651.0,44.6076,44.6493,44.5743,44.6493,52651.0
2015-08-12 12:30:00,53.55,53.64,53.53,53.63,41797.0,44.6493,44.7244,44.6327,44.716,41797.0
2015-08-12 12:35:00,53.63,53.67,53.61,53.63,26301.0,44.716,44.7494,44.6994,44.716,26301.0
2015-08-12 12:40:00,53.64,53.67,53.63,53.65,21632.0,44.7244,44.7494,44.716,44.7327,21632.0
2015-08-12 12:45:00,53.65,53.67,53.57,53.58,45505.0,44.7327,44.7494,44.666,44.6743,45505.0
2015-08-12 12:50:00,53.57,53.61,53.56,53.61,42433.0,44.666,44.6994,44.6577,44.6994,42433.0
2015-08-12 12:55:00,53.61,53.61,53.55,53.58,22297.0,44.6994,44.6994,44.6493,44.6743,22297.0
2015-08-12 13:00:00,53.58,53.64,53.57,53.64,18091.0,44.6743,44.7244,44.666,44.7244,18091.0
2015-08-12 13:05:00,53.65,53.67,53.63,53.64,29022.0,44.7327,44.7494,44.716,44.7244,29022.0
2015-08-12 13:10:00,53.65,53.67,53.62,53.66,92789.0,44.7327,44.7494,44.7077,44.741,92789.0
2015-08-12 13:15:00,53.66,53.74,53.66,53.74,93376.0,44.741,44.8078,44.741,44.8078,93376.0
2015-08-12 13:20:00,53.73,53.78,53.73,53.78,96157.0,44.7994,44.8411,44.7994,44.8411,96157.0
2015-08-12 13:25:00,53.77,53.78,53.71,53.72,22977.0,44.8328,44.8411,44.7827,44.7911,22977.0
2015-08-12 13:30:00,53.72,53.73,53.69,53.7,41205.0,44.7911,44.7994,44.7661,44.7744,41205.0
2015-08-12 13:35:00,53.7,53.74,53.69,53.73,27497.0,44.7744,44.8078,44.7661,44.7994,27497.0
2015-08-12 13:40:00,53.73,53.76,53.73,53.75,12176.0,44.7994,44.8244,44.7994,44.8161,12176.0
2015-08-12 13:45:00,53.76,53.84,53.74,53.83,35021.0,44.8244,44.8911,44.8078,44.8828,35021.0
2015-08-12 13:50:00,53.83,53.9,53.82,53.9,83120.0,44.8828,44.9412,44.8745,44.9412,83120.0
2015-08-12 13:55:00,53.9,53.93,53.89,53.9,228520.0,44.9412,44.9662,44.9328,44.9412,228520.0
2015-08-12 14:00:00,53.9,53.9,53.81,53.82,23965.0,44.9412,44.9412,44.8661,44.8745,23965.0
2015-08-12 14:05:00,53.81,53.81,53.78,53.81,35747.0,44.8661,44.8661,44.8411,44.8661,35747.0
2015-08-12 14:10:00,53.82,53.87,53.82,53.87,49908.0,44.8745,44.9161,44.8745,44.9161,49908.0
2015-08-12 14:15:00,53.87,53.87,53.83,53.85,25351.0,44.9161,44.9161,44.8828,44.8995,25351.0
2015-08-12 14:20:00,53.86,53.86,53.81,53.82,40633.0,44.9078,44.9078,44.8661,44.8745,40633.0
2015-08-12 14:25:00,53.83,53.83,53.75,53.76,40911.0,44.8828,44.8828,44.8161,44.8244,40911.0
2015-08-12 14:30:00,53.77,53.8,53.76,53.77,30267.0,44.8328,44.8578,44.8244,44.8328,30267.0
2015-08-12 14:35:00,53.78,53.86,53.77,53.86,61646.0,44.8411,44.9078,44.8328,44.9078,61646.0
2015-08-12 14:40:00,53.86,53.93,53.86,53.93,40500.0,44.9078,44.9662,44.9078,44.9662,40500.0
2015-08-12 14:45:00,53.94,53.97,53.92,53.97,37743.0,44.9745,44.9995,44.9578,44.9995,37743.0
2015-08-12 14:50:00,53.97,54.0,53.95,53.99,43407.0,44.9995,45.0245,44.9828,45.0162,43407.0
2015-08-12 14:55:00,53.99,54.01,53.96,54.0,97592.0,45.0162,45.0329,44.9912,45.0245,97592.0
2015-08-12 15:00:00,54.0,54.05,53.98,53.98,76822.0,45.0245,45.0662,45.0079,45.0079,76822.0
2015-08-12 15:05:00,53.99,54.03,53.97,54.02,74141.0,45.0162,45.0496,44.9995,45.0412,74141.0
2015-08-12 15:10:00,54.02,54.02,53.98,54.0,38096.0,45.0412,45.0412,45.0079,45.0245,38096.0
2015-08-12 15:15:00,54.0,54.01,53.98,54.01,50161.0,45.0245,45.0329,45.0079,45.0329,50161.0
2015-08-12 15:20:00,54.02,54.08,54.01,54.07,63960.0,45.0412,45.0912,45.0329,45.0829,63960.0
2015-08-12 15:25:00,54.07,54.16,54.06,54.15,111417.0,45.0829,45.1579,45.0746,45.1496,111417.0
2015-08-12 15:30:00,54.15,54.18,54.13,54.17,235626.0,45.1496,45.1746,45.1329,45.1663,235626.0
2015-08-12 15:35:00,54.18,54.18,54.11,54.12,156641.0,45.1746,45.1746,45.1163,45.1246,156641.0
2015-08-12 15:40:00,54.12,54.12,54.07,54.1,52862.0,45.1246,45.1246,45.0829,45.1079,52862.0
2015-08-12 15:45:00,54.09,54.1,54.05,54.09,193268.0,45.0996,45.1079,45.0662,45.0996,193268.0
2015-08-12 15:50:00,54.09,54.11,54.05,54.08,123274.0,45.0996,45.1163,45.0662,45.0912,123274.0
2015-08-12 15:55:00,54.08,54.1,54.05,54.08,228398.0,45.0912,45.1079,45.0662,45.0912,228398.0
2015-08-13 09:30:00,54.11,54.12,53.91,53.99,85058.0,45.1163,45.1246,44.9495,45.0162,85058.0
2015-08-13 09:35:00,54.0,54.02,53.86,53.87,128824.0,45.0245,45.0412,44.9078,44.9161,128824.0
2015-08-13 09:40:00,53.87,53.94,53.82,53.9,129025.0,44.9161,44.9745,44.8745,44.9412,129025.0
2015-08-13 09:45:00,53.91,53.94,53.86,53.86,64999.0,44.9495,44.9745,44.9078,44.9078,64999.0
2015-08-13 09:50:00,53.87,53.93,53.86,53.92,104057.0,44.9161,44.9662,44.9078,44.9578,104057.0
2015-08-13 09:55:00,53.91,53.94,53.89,53.91,200989.0,44.9495,44.9745,44.9328,44.9495,200989.0
2015-08-13 10:00:00,53.91,53.91,53.85,53.85,92314.0,44.9495,44.9495,44.8995,44.8995,92314.0
2015-08-13 10:05:00,53.84,53.95,53.83,53.92,36136.0,44.8911,44.9828,44.8828,44.9578,36136.0
2015-08-13 10:10:00,53.93,53.96,53.88,53.89,92408.0,44.9662,44.9912,44.9245,44.9328,92408.0
2015-08-13 10:15:00,53.88,53.94,53.86,53.92,44543.0,44.9245,44.9745,44.9078,44.9578,44543.0
2015-08-13 10:20:00,53.91,53.96,53.89,53.9,69848.0,44.9495,44.9912,44.9328,44.9412,69848.0
2015-08-13 10:25:00,53.91,53.99,53.91,53.97,49302.0,44.9495,45.0162,44.9495,44.9995,49302.0
2015-08-13 10:30:00,53.97,53.97,53.92,53.95,33339.0,44.9995,44.9995,44.9578,44.9828,33339.0
2015-08-13 10:35:00,53.95,54.07,53.95,54.07,50600.0,44.9828,45.0829,44.9828,45.0829,50600.0
2015-08-13 10:40:00,54.08,54.09,54.03,54.04,34943.0,45.0912,45.0996,45.0496,45.0579,34943.0
2015-08-13 10:45:00,54.04,54.05,53.99,53.99,42905.0,45.0579,45.0662,45.0162,45.0162,42905.0
2015-08-13 10:50:00,53.99,54.04,53.97,54.03,26576.0,45.0162,45.0579,44.9995,45.0496,26576.0
2015-08-13 10:55:00,54.04,54.04,53.97,53.97,28860.0,45.0579,45.0579,44.9995,44.9995,28860.0
2015-08-13 11:00:00,53.97,54.02,53.94,53.95,52340.0,44.9995,45.0412,44.9745,44.9828,52340.0
2015-08-13 11:05:00,53.97,53.97,53.89,53.91,72937.0,44.9995,44.9995,44.9328,44.9495,72937.0
2015-08-13 11:10:00,53.91,53.96,53.89,53.94,75505.0,44.9495,44.9912,44.9328,44.9745,75505.0
2015-08-13 11:15:00,53.94,54.04,53.93,54.04,65054.0,44.9745,45.0579,44.9662,45.0579,65054.0
2015-08-13 11:20:00,54.03,54.03,53.99,54.0,61203.0,45.0496,45.0496,45.0162,45.0245,61203.0
2015-08-13 11:25:00,54.0,54.0,53.95,53.97,69468.0,45.0245,45.0245,44.9828,44.9995,69468.0
2015-08-13 11:30:00,53.98,53.99,53.94,53.99,25872.0,45.0079,45.0162,44.9745,45.0162,25872.0
2015-08-13 11:35:00,53.98,54.0,53.95,53.96,55255.0,45.0079,45.0245,44.9828,44.9912,55255.0
2015-08-13 11:40:00,53.96,54.0,53.95,53.98,34037.0,44.9912,45.0245,44.9828,45.0079,34037.0
2015-08-13 11:45:00,53.99,54.06,53.99,54.06,34444.0,45.0162,45.0746,45.0162,45.0746,34444.0
2015-08-13 11:50:00,54.06,54.07,54.02,54.05,24860.0,45.0746,45.0829,45.0412,45.0662,24860.0
2015-08-13 11:55:00,54.04,54.05,54.01,54.04,28769.0,45.0579,45.0662,45.0329,45.0579,28769.0
2015-08-13 12:00:00,54.04,54.07,54.04,54.07,12864.0,45.0579,45.0829,45.0579,45.0829,12864.0
2015-08-13 12:05:00,54.08,54.11,54.07,54.07,29518.0,45.0912,45.1163,45.0829,45.0829,29518.0
2015-08-13 12:10:00,54.08,54.11,54.08,54.11,28457.0,45.0912,45.1163,45.0912,45.1163,28457.0
2015-08-13 12:15:00,54.1,54.11,54.08,54.09,30274.0,45.1079,45.1163,45.0912,45.0996,30274.0
2015-08-13 12:20:00,54.09,54.09,54.07,54.08,14086.0,45.0996,45.0996,45.0829,45.0912,14086.0
2015-08-13 12:25:00,54.09,54.14,54.09,54.13,17509.0,45.0996,45.1413,45.0996,45.1329,17509.0
2015-08-13 12:30:00,54.13,54.15,54.13,54.14,28549.0,45.1329,45.1496,45.1329,45.1413,28549.0
2015-08-13 12:35:00,54.13,54.13,54.1,54.12,21151.0,45.1329,45.1329,45.1079,45.1246,21151.0
2015-08-13 12:40:00,54.11,54.12,54.08,54.1,91064.0,45.1163,45.1246,45.0912,45.1079,91064.0
2015-08-13 12:45:00,54.1,54.12,54.09,54.12,11419.0,45.1079,45.1246,45.0996,45.1246,11419.0
2015-08-13 12:50:00,54.12,54.14,54.11,54.13,20575.0,45.1246,45.1413,45.1163,45.1329,20575.0
2015-08-13 12:55:00,54.13,54.14,54.11,54.11,30285.0,45.1329,45.1413,45.1163,45.1163,30285.0
2015-08-13 13:00:00,54.11,54.14,54.11,54.14,56843.0,45.1163,45.1413,45.1163,45.1413,56843.0
2015-08-13 13:05:00,54.14,54.15,54.13,54.15,23328.0,45.1413,45.1496,45.1329,45.1496,23328.0
2015-08-13 13:10:00,54.16,54.17,54.15,54.16,25143.0,45.1579,45.1663,45.1496,45.1579,25143.0
2015-08-13 13:15:00,54.15,54.17,54.13,54.14,34088.0,45.1496,45.1663,45.1329,45.1413,34088.0
2015-08-13 13:20:00,54.14,54.17,54.14,54.16,10217.0,45.1413,45.1663,45.1413,45.1579,10217.0
2015-08-13 13:25:00,54.16,54.17,54.15,54.16,35222.0,45.1579,45.1663,45.1496,45.1579,35222.0
2015-08-13 13:30:00,54.16,54.18,54.15,54.16,32642.0,45.1579,45.1746,45.1496,45.1579,32642.0
2015-08-13 13:35:00,54.15,54.16,54.13,54.15,22244.0,45.1496,45.1579,45.1329,45.1496,22244.0
2015-08-13 13:40:00,54.15,54.15,54.11,54.12,13949.0,45.1496,45.1496,45.1163,45.1246,13949.0
2015-08-13 13:45:00,54.12,54.16,54.12,54.14,12936.0,45.1246,45.1579,45.1246,45.1413,12936.0
2015-08-13 13:50:00,54.13,54.13,54.07,54.1,49333.0,45.1329,45.1329,45.0829,45.1079,49333.0
2015-08-13 13:55:00,54.1,54.13,54.09,54.13,21297.0,45.1079,45.1329,45.0996,45.1329,21297.0
2015-08-13 14:00:00,54.13,54.16,54.1,54.15,122184.0,45.1329,45.1579,45.1079,45.1496,122184.0
2015-08-13 14:05:00,54.15,54.15,54.14,54.15,17081.0,45.1496,45.1496,45.1413,45.1496,17081.0
2015-08-13 14:10:00,54.15,54.17,54.14,54.16,22601.0,45.1496,45.1663,45.1413,45.1579,22601.0
2015-08-13 14:15:00,54.16,54.17,54.15,54.16,15187.0,45.1579,45.1663,45.1496,45.1579,15187.0
2015-08-13 14:20:00,54.16,54.19,54.15,54.18,44391.0,45.1579,45.183,45.1496,45.1746,44391.0
2015-08-13 14:25:00,54.18,54.19,54.17,54.18,18116.0,45.1746,45.183,45.1663,45.1746,18116.0
2015-08-13 14:30:00,54.19,54.2,54.18,54.19,7078.0,45.183,45.1913,45.1746,45.183,7078.0
2015-08-13 14:35:00,54.2,54.21,54.18,54.18,107285.0,45.1913,45.1996,45.1746,45.1746,107285.0
2015-08-13 14:40:00,54.19,54.19,54.17,54.19,11005.0,45.183,45.183,45.1663,45.183,11005.0
2015-08-13 14:45:00,54.19,54.2,54.17,54.2,23281.0,45.183,45.1913,45.1663,45.1913,23281.0
2015-08-13 14:50:00,54.19,54.22,54.19,54.22,52403.0,45.183,45.208,45.183,45.208,52403.0
2015-08-13 14:55:00,54.22,54.22,54.2,54.21,16998.0,45.208,45.208,45.1913,45.1996,16998.0
2015-08-13 15:00:00,54.21,54.22,54.19,54.2,37009.0,45.1996,45.208,45.183,45.1913,37009.0
2015-08-13 15:05:00,54.2,54.2,54.14,54.14,46151.0,45.1913,45.1913,45.1413,45.1413,46151.0
2015-08-13 15:10:00,54.14,54.17,54.12,54.17,61807.0,45.1413,45.1663,45.1246,45.1663,61807.0
2015-08-13 15:15:00,54.16,54.18,54.15,54.17,36316.0,45.1579,45.1746,45.1496,45.1663,36316.0
2015-08-13 15:20:00,54.17,54.18,54.09,54.1,48849.0,45.1663,45.1746,45.0996,45.1079,48849.0
2015-08-13 15:25:00,54.09,54.12,54.09,54.1,79816.0,45.0996,45.1246,45.0996,45.1079,79816.0
2015-08-13 15:30:00,54.1,54.11,54.04,54.06,66685.0,45.1079,45.1163,45.0579,45.0746,66685.0
2015-08-13 15:35:00,54.07,54.08,54.02,54.06,115885.0,45.0829,45.0912,45.0412,45.0746,115885.0
2015-08-13 15:40:00,54.07,54.09,54.03,54.05,62208.0,45.0829,45.0996,45.0496,45.0662,62208.0
2015-08-13 15:45:00,54.05,54.09,54.04,54.07,138981.0,45.0662,45.0996,45.0579,45.0829,138981.0
2015-08-13 15:50:00,54.07,54.08,54.03,54.08,100353.0,45.0829,45.0912,45.0496,45.0912,100353.0
2015-08-13 15:55:00,54.08,54.08,54.03,54.05,279291.0,45.0912,45.0912,45.0496,45.0662,279291.0
2015-08-14 09:30:00,53.98,54.07,53.96,54.05,358492.0,45.0079,45.0829,44.9912,45.0662,358492.0
2015-08-14 09:35:00,54.05,54.12,54.03,54.06,139645.0,45.0662,45.1246,45.0496,45.0746,139645.0
2015-08-14 09:40:00,54.06,54.1,54.0,54.08,78781.0,45.0746,45.1079,45.0245,45.0912,78781.0
2015-08-14 09:45:00,54.08,54.1,54.03,54.1,76528.0,45.0912,45.1079,45.0496,45.1079,76528.0
2015-08-14 09:50:00,54.1,54.19,54.1,54.16,97813.0,45.1079,45.183,45.1079,45.1579,97813.0
2015-08-14 09:55:00,54.16,54.16,54.12,54.15,75118.0,45.1579,45.1579,45.1246,45.1496,75118.0
2015-08-14 10:00:00,54.16,54.23,54.16,54.2,191468.0,45.1579,45.2163,45.1579,45.1913,191468.0
2015-08-14 10:05:00,54.2,54.21,54.17,54.2,24650.0,45.1913,45.1996,45.1663,45.1913,24650.0
2015-08-14 10:10:00,54.2,54.22,54.19,54.2,7663.0,45.1913,45.208,45.183,45.1913,7663.0
2015-08-14 10:15:00,54.2,54.26,54.2,54.26,12387.0,45.1913,45.2413,45.1913,45.2413,12387.0
2015-08-14 10:20:00,54.26,54.27,54.25,54.27,29621.0,45.2413,45.2497,45.233,45.2497,29621.0
2015-08-14 10:25:00,54.26,54.26,54.19,54.19,32681.0,45.2413,45.2413,45.183,45.183,32681.0
2015-08-14 10:30:00,54.19,54.23,54.19,54.2,20678.0,45.183,45.2163,45.183,45.1913,20678.0
2015-08-14 10:35:00,54.2,54.21,54.17,54.19,13140.0,45.1913,45.1996,45.1663,45.183,13140.0
2015-08-14 10:40:00,54.2,54.2,54.17,54.17,60797.0,45.1913,45.1913,45.1663,45.1663,60797.0
2015-08-14 10:45:00,54.17,54.17,54.12,54.13,26664.0,45.1663,45.1663,45.1246,45.1329,26664.0
2015-08-14 10:50:00,54.14,54.18,54.14,54.18,17446.0,45.1413,45.1746,45.1413,45.1746,17446.0
2015-08-14 10:55:00,54.18,54.2,54.16,54.17,35828.0,45.1746,45.1913,45.1579,45.1663,35828.0
2015-08-14 11:00:00,54.16,54.18,54.15,54.15,22088.0,45.1579,45.1746,45.1496,45.1496,22088.0
2015-08-14 11:05:00,54.16,54.16,54.11,54.13,74545.0,45.1579,45.1579,45.1163,45.1329,74545.0
2015-08-14 11:10:00,54.12,54.16,54.11,54.14,16175.0,45.1246,45.1579,45.1163,45.1413,16175.0
2015-08-14 11:15:00,54.13,54.15,54.1,54.14,29280.0,45.1329,45.1496,45.1079,45.1413,29280.0
2015-08-14 11:20:00,54.14,54.17,54.14,54.16,12601.0,45.1413,45.1663,45.1413,45.1579,12601.0
2015-08-14 11:25:00,54.17,54.21,54.16,54.2,29097.0,45.1663,45.1996,45.1579,45.1913,29097.0
2015-08-14 11:30:00,54.19,54.19,54.16,54.19,15227.0,45.183,45.183,45.1579,45.183,15227.0
2015-08-14 11:35:00,54.18,54.23,54.17,54.22,28324.0,45.1746,45.2163,45.1663,45.208,28324.0
2015-08-14 11:40:00,54.23,54.29,54.22,54.28,33557.0,45.2163,45.2663,45.208,45.258,33557.0
2015-08-14 11:45:00,54.27,54.28,54.26,54.26,23177.0,45.2497,45.258,45.2413,45.2413,23177.0
2015-08-14 11:50:00,54.26,54.27,54.25,54.25,18811.0,45.2413,45.2497,45.233,45.233,18811.0
2015-08-14 11:55:00,54.26,54.27,54.25,54.26,49588.0,45.2413,45.2497,45.233,45.2413,49588.0
2015-08-14 12:00:00,54.26,54.27,54.24,54.25,25654.0,45.2413,45.2497,45.2246,45.233,25654.0
2015-08-14 12:05:00,54.25,54.25,54.23,54.24,20874.0,45.233,45.233,45.2163,45.2246,20874.0
2015-08-14 12:10:00,54.24,54.26,54.23,54.23,31471.0,45.2246,45.2413,45.2163,45.2163,31471.0
2015-08-14 12:15:00,54.23,54.27,54.23,54.27,16821.0,45.2163,45.2497,45.2163,45.2497,16821.0
2015-08-14 12:20:00,54.26,54.27,54.24,54.26,15519.0,45.2413,45.2497,45.2246,45.2413,15519.0
2015-08-14 12:25:00,54.27,54.3,54.26,54.3,16300.0,45.2497,45.2747,45.2413,45.2747,16300.0
2015-08-14 12:30:00,54.3,54.33,54.29,54.32,21901.0,45.2747,45.2997,45.2663,45.2913,21901.0
2015-08-14 12:35:00,54.32,54.33,54.3,54.3,15564.0,45.2913,45.2997,45.2747,45.2747,15564.0
2015-08-14 12:40:00,54.3,54.31,54.28,54.29,36462.0,45.2747,45.283,45.258,45.2663,36462.0
2015-08-14 12:45:00,54.29,54.29,54.22,54.22,25247.0,45.2663,45.2663,45.208,45.208,25247.0
2015-08-14 12:50:00,54.22,54.25,54.21,54.24,41938.0,45.208,45.233,45.1996,45.2246,41938.0
2015-08-14 12:55:00,54.24,54.29,54.24,54.28,16472.0,45.2246,45.2663,45.2246,45.258,16472.0
2015-08-14 13:00:00,54.28,54.29,54.25,54.26,14899.0,45.258,45.2663,45.233,45.2413,14899.0
2015-08-14 13:05:00,54.27,54.3,54.27,54.3,19611.0,45.2497,45.2747,45.2497,45.2747,19611.0
2015-08-14 13:10:00,54.29,54.35,54.28,54.35,40990.0,45.2663,45.3164,45.258,45.3164,40990.0
2015-08-14 13:15:00,54.35,54.37,54.35,54.36,71960.0,45.3164,45.333,45.3164,45.3247,71960.0
2015-08-14 13:20:00,54.36,54.38,54.35,54.36,212442.0,45.3247,45.3414,45.3164,45.3247,212442.0
2015-08-14 13:25:00,54.36,54.37,54.34,54.35,36767.0,45.3247,45.333,45.308,45.3164,36767.0
2015-08-14 13:30:00,54.35,54.36,54.34,54.35,22508.0,45.3164,45.3247,45.308,45.3164,22508.0
2015-08-14 13:35:00,54.35,54.35,54.34,54.34,9898.0,45.3164,45.3164,45.308,45.308,9898.0
2015-08-14 13:40:00,54.34,54.37,54.33,54.36,33585.0,45.308,45.333,45.2997,45.3247,33585.0
2015-08-14 13:45:00,54.35,54.35,54.29,54.31,35314.0,45.3164,45.3164,45.2663,45.283,35314.0
2015-08-14 13:50:00,54.3,54.35,54.3,54.33,19173.0,45.2747,45.3164,45.2747,45.2997,19173.0
2015-08-14 13:55:00,54.34,54.34,54.3,54.33,23474.0,45.308,45.308,45.2747,45.2997,23474.0
2015-08-14 14:00:00,54.33,54.35,54.32,54.35,9425.0,45.2997,45.3164,45.2913,45.3164,9425.0
2015-08-14 14:05:00,54.34,54.35,54.3,54.32,55570.0,45.308,45.3164,45.2747,45.2913,55570.0
2015-08-14 14:10:00,54.32,54.36,54.31,54.35,20960.0,45.2913,45.3247,45.283,45.3164,20960.0
2015-08-14 14:15:00,54.35,54.35,54.31,54.32,16148.0,45.3164,45.3164,45.283,45.2913,16148.0
2015-08-14 14:20:00,54.32,54.34,54.31,54.33,18617.0,45.2913,45.308,45.283,45.2997,18617.0
2015-08-14 14:25:00,54.33,54.34,54.31,54.32,22348.0,45.2997,45.308,45.283,45.2913,22348.0
2015-08-14 14:30:00,54.31,54.34,54.29,54.33,25288.0,45.283,45.308,45.2663,45.2997,25288.0
2015-08-14 14:35:00,54.33,54.35,54.31,54.34,50856.0,45.2997,45.3164,45.283,45.308,50856.0
2015-08-14 14:40:00,54.35,54.36,54.33,54.35,22521.0,45.3164,45.3247,45.2997,45.3164,22521.0
2015-08-14 14:45:00,54.35,54.36,54.33,54.33,9970.0,45.3164,45.3247,45.2997,45.2997,9970.0
2015-08-14 14:50:00,54.34,54.34,54.32,54.33,18478.0,45.308,45.308,45.2913,45.2997,18478.0
2015-08-14 14:55:00,54.33,54.35,54.32,54.34,25782.0,45.2997,45.3164,45.2913,45.308,25782.0
2015-08-14 15:00:00,54.33,54.38,54.33,54.36,26989.0,45.2997,45.3414,45.2997,45.3247,26989.0
2015-08-14 15:05:00,54.37,54.38,54.36,54.37,30943.0,45.333,45.3414,45.3247,45.333,30943.0
2015-08-14 15:10:00,54.37,54.39,54.37,54.39,17724.0,45.333,45.3497,45.333,45.3497,17724.0
2015-08-14 15:15:00,54.39,54.4,54.38,54.39,44640.0,45.3497,45.3581,45.3414,45.3497,44640.0
2015-08-14 15:20:00,54.39,54.41,54.39,54.4,86919.0,45.3497,45.3664,45.3497,45.3581,86919.0
2015-08-14 15:25:00,54.4,54.4,54.37,54.39,79599.0,45.3581,45.3581,45.333,45.3497,79599.0
2015-08-14 15:30:00,54.4,54.41,54.38,54.39,135946.0,45.3581,45.3664,45.3414,45.3497,135946.0
2015-08-14 15:35:00,54.38,54.4,54.37,54.37,178302.0,45.3414,45.3581,45.333,45.333,178302.0
2015-08-14 15:40:00,54.38,54.38,54.35,54.36,148896.0,45.3414,45.3414,45.3164,45.3247,148896.0
2015-08-14 15:45:00,54.37,54.4,54.36,54.38,180176.0,45.333,45.3581,45.3247,45.3414,180176.0
2015-08-14 15:50:00,54.38,54.39,54.36,54.36,235572.0,45.3414,45.3497,45.3247,45.3247,235572.0
2015-08-14 15:55:00,54.37,54.39,54.36,54.38,663640.0,45.333,45.3497,45.3247,45.3414,663640.0
2015-08-17 09:30:00,54.12,54.27,54.0,54.04,146793.0,45.1246,45.2497,45.0245,45.0579,146793.0
2015-08-17 09:35:00,54.03,54.03,53.94,53.97,189400.0,45.0496,45.0496,44.9745,44.9995,189400.0
2015-08-17 09:40:00,53.97,53.99,53.9,53.91,105004.0,44.9995,45.0162,44.9412,44.9495,105004.0
2015-08-17 09:45:00,53.9,53.91,53.89,53.91,64266.0,44.9412,44.9495,44.9328,44.9495,64266.0
2015-08-17 09:50:00,53.9,53.92,53.87,53.9,78770.0,44.9412,44.9578,44.9161,44.9412,78770.0
2015-08-17 09:55:00,53.88,53.96,53.87,53.95,483928.0,44.9245,44.9912,44.9161,44.9828,483928.0
2015-08-17 10:00:00,53.95,53.98,53.92,53.98,64051.0,44.9828,45.0079,44.9578,45.0079,64051.0
2015-08-17 10:05:00,53.98,54.04,53.97,54.03,24163.0,45.0079,45.0579,44.9995,45.0496,24163.0
2015-08-17 10:10:00,54.04,54.13,54.03,54.13,62134.0,45.0579,45.1329,45.0496,45.1329,62134.0
2015-08-17 10:15:00,54.13,54.27,54.13,54.26,111707.0,45.1329,45.2497,45.1329,45.2413,111707.0
2015-08-17 10:20:00,54.27,54.28,54.23,54.24,55780.0,45.2497,45.258,45.2163,45.2246,55780.0
2015-08-17 10:25:00,54.23,54.26,54.23,54.25,20761.0,45.2163,45.2413,45.2163,45.233,20761.0
2015-08-17 10:30:00,54.24,54.28,54.24,54.25,38997.0,45.2246,45.258,45.2246,45.233,38997.0
2015-08-17 10:35:00,54.25,54.26,54.19,54.2,68101.0,45.233,45.2413,45.183,45.1913,68101.0
2015-08-17 10:40:00,54.19,54.22,54.18,54.22,17935.0,45.183,45.208,45.1746,45.208,17935.0
2015-08-17 10:45:00,54.22,54.29,54.22,54.25,49229.0,45.208,45.2663,45.208,45.233,49229.0
2015-08-17 10:50:00,54.26,54.29,54.25,54.28,47157.0,45.2413,45.2663,45.233,45.258,47157.0
2015-08-17 10:55:00,54.29,54.35,54.29,54.34,146486.0,45.2663,45.3164,45.2663,45.308,146486.0
2015-08-17 11:00:00,54.34,54.42,54.34,54.39,99117.0,45.308,45.3747,45.308,45.3497,99117.0
2015-08-17 11:05:00,54.4,54.42,54.38,54.4,18690.0,45.3581,45.3747,45.3414,45.3581,18690.0
2015-08-17 11:10:00,54.4,54.44,54.4,54.43,34256.0,45.3581,45.3914,45.3581,45.3831,34256.0
2015-08-17 11:15:00,54.44,54.44,54.42,54.44,24220.0,45.3914,45.3914,45.3747,45.3914,24220.0
2015-08-17 11:20:00,54.44,54.45,54.39,54.42,29690.0,45.3914,45.3997,45.3497,45.3747,29690.0
2015-08-17 11:25:00,54.42,54.45,54.41,54.43,38807.0,45.3747,45.3997,45.3664,45.3831,38807.0
2015-08-17 11:30:00,54.43,54.43,54.39,54.4,30736.0,45.3831,45.3831,45.3497,45.3581,30736.0
2015-08-17 11:35:00,54.4,54.42,54.39,54.42,36491.0,45.3581,45.3747,45.3497,45.3747,36491.0
2015-08-17 11:40:00,54.41,54.46,54.41,54.45,35941.0,45.3664,45.4081,45.3664,45.3997,35941.0
2015-08-17 11:45:00,54.44,54.48,54.44,54.46,84490.0,45.3914,45.4248,45.3914,45.4081,84490.0
2015-08-17 11:50:00,54.47,54.47,54.42,54.42,92773.0,45.4164,45.4164,45.3747,45.3747,92773.0
2015-08-17 11:55:00,54.42,54.44,54.42,54.44,12723.0,45.3747,45.3914,45.3747,45.3914,12723.0
2015-08-17 12:00:00,54.45,54.47,54.44,54.46,30530.0,45.3997,45.4164,45.3914,45.4081,30530.0
2015-08-17 12:05:00,54.46,54.48,54.46,54.48,26629.0,45.4081,45.4248,45.4081,45.4248,26629.0
2015-08-17 12:10:00,54.48,54.5,54.48,54.49,42614.0,45.4248,45.4414,45.4248,45.4331,42614.0
2015-08-17 12:15:00,54.49,54.51,54.46,54.46,35980.0,45.4331,45.4498,45.4081,45.4081,35980.0
2015-08-17 12:20:00,54.46,54.49,54.46,54.49,40527.0,45.4081,45.4331,45.4081,45.4331,40527.0
2015-08-17 12:25:00,54.48,54.49,54.47,54.48,44666.0,45.4248,45.4331,45.4164,45.4248,44666.0
2015-08-17 12:30:00,54.48,54.49,54.47,54.47,41369.0,45.4248,45.4331,45.4164,45.4164,41369.0
2015-08-17 12:35:00,54.47,54.49,54.47,54.48,17176.0,45.4164,45.4331,45.4164,45.4248,17176.0
2015-08-17 12:40:00,54.49,54.5,54.48,54.49,28554.0,45.4331,45.4414,45.4248,45.4331,28554.0
2015-08-17 12:45:00,54.49,54.5,54.48,54.48,31050.0,45.4331,45.4414,45.4248,45.4248,31050.0
2015-08-17 12:50:00,54.49,54.52,54.47,54.52,245855.0,45.4331,45.4581,45.4164,45.4581,245855.0
2015-08-17 12:55:00,54.53,54.56,54.52,54.55,45753.0,45.4664,45.4915,45.4581,45.4831,45753.0
2015-08-17 13:00:00,54.56,54.58,54.54,54.56,28782.0,45.4915,45.5081,45.4748,45.4915,28782.0
2015-08-17 13:05:00,54.56,54.57,54.52,54.53,33209.0,45.4915,45.4998,45.4581,45.4664,33209.0
2015-08-17 13:10:00,54.53,54.56,54.52,54.55,239152.0,45.4664,45.4915,45.4581,45.4831,239152.0
2015-08-17 13:15:00,54.55,54.57,54.55,54.56,43528.0,45.4831,45.4998,45.4831,45.4915,43528.0
2015-08-17 13:20:00,54.56,54.58,54.56,54.57,20063.0,45.4915,45.5081,45.4915,45.4998,20063.0
2015-08-17 13:25:00,54.58,54.6,54.56,54.59,44286.0,45.5081,45.5248,45.4915,45.5165,44286.0
2015-08-17 13:30:00,54.59,54.59,54.57,54.58,52453.0,45.5165,45.5165,45.4998,45.5081,52453.0
2015-08-17 13:35:00,54.58,54.58,54.57,54.58,11360.0,45.5081,45.5081,45.4998,45.5081,11360.0
2015-08-17 13:40:00,54.58,54.58,54.56,54.56,28619.0,45.5081,45.5081,45.4915,45.4915,28619.0
2015-08-17 13:45:00,54.56,54.57,54.56,54.57,13703.0,45.4915,45.4998,45.4915,45.4998,13703.0
2015-08-17 13:50:00,54.56,54.58,54.56,54.57,24334.0,45.4915,45.5081,45.4915,45.4998,24334.0
2015-08-17 13:55:00,54.57,54.58,54.54,54.55,111508.0,45.4998,45.5081,45.4748,45.4831,111508.0
2015-08-17 14:00:00,54.55,54.56,54.55,54.55,46524.0,45.4831,45.4915,45.4831,45.4831,46524.0
2015-08-17 14:05:00,54.55,54.57,54.53,54.54,165605.0,45.4831,45.4998,45.4664,45.4748,165605.0
2015-08-17 14:10:00,54.54,54.55,54.54,54.54,9917.0,45.4748,45.4831,45.4748,45.4748,9917.0
2015-08-17 14:15:00,54.54,54.54,54.5,54.53,22581.0,45.4748,45.4748,45.4414,45.4664,22581.0
2015-08-17 14:20:00,54.53,54.54,54.52,54.54,2875.0,45.4664,45.4748,45.4581,45.4748,2875.0
2015-08-17 14:25:00,54.54,54.54,54.51,54.51,12500.0,45.4748,45.4748,45.4498,45.4498,12500.0
2015-08-17 14:30:00,54.51,54.53,54.51,54.52,39102.0,45.4498,45.4664,45.4498,45.4581,39102.0
2015-08-17 14:35:00,54.52,54.55,54.52,54.54,8426.0,45.4581,45.4831,45.4581,45.4748,8426.0
2015-08-17 14:40:00,54.55,54.57,54.54,54.56,39531.0,45.4831,45.4998,45.4748,45.4915,39531.0
2015-08-17 14:45:00,54.56,54.57,54.55,54.56,13394.0,45.4915,45.4998,45.4831,45.4915,13394.0
2015-08-17 14:50:00,54.55,54.55,54.53,54.54,35483.0,45.4831,45.4831,45.4664,45.4748,35483.0
2015-08-17 14:55:00,54.54,54.57,54.54,54.56,41451.0,45.4748,45.4998,45.4748,45.4915,41451.0
2015-08-17 15:00:00,54.56,54.57,54.55,54.57,40864.0,45.4915,45.4998,45.4831,45.4998,40864.0
2015-08-17 15:05:00,54.57,54.58,54.55,54.57,33915.0,45.4998,45.5081,45.4831,45.4998,33915.0
2015-08-17 15:10:00,54.57,54.59,54.56,54.58,29212.0,45.4998,45.5165,45.4915,45.5081,29212.0
2015-08-17 15:15:00,54.58,54.59,54.55,54.57,56490.0,45.5081,45.5165,45.4831,45.4998,56490.0
2015-08-17 15:20:00,54.57,54.57,54.55,54.57,55289.0,45.4998,45.4998,45.4831,45.4998,55289.0
2015-08-17 15:25:00,54.56,54.58,54.55,54.58,49286.0,45.4915,45.5081,45.4831,45.5081,49286.0
2015-08-17 15:30:00,54.58,54.6,54.57,54.6,89901.0,45.5081,45.5248,45.4998,45.5248,89901.0
2015-08-17 15:35:00,54.59,54.6,54.56,54.57,53243.0,45.5165,45.5248,45.4915,45.4998,53243.0
2015-08-17 15:40:00,54.57,54.59,54.57,54.59,89419.0,45.4998,45.5165,45.4998,45.5165,89419.0
2015-08-17 15:45:00,54.59,54.61,54.58,54.6,99138.0,45.5165,45.5331,45.5081,45.5248,99138.0
2015-08-17 15:50:00,54.59,54.62,54.58,54.62,248174.0,45.5165,45.5415,45.5081,45.5415,248174.0
2015-08-17 15:55:00,54.62,54.64,54.61,54.63,370792.0,45.5415,45.5582,45.5331,45.5498,370792.0
2015-08-18 09:30:00,54.35,54.61,54.35,54.61,192938.0,45.3164,45.5331,45.3164,45.5331,192938.0
2015-08-18 09:35:00,54.61,54.64,54.55,54.57,132411.0,45.5331,45.5582,45.4831,45.4998,132411.0
2015-08-18 09:40:00,54.57,54.59,54.5,54.52,104743.0,45.4998,45.5165,45.4414,45.4581,104743.0
2015-08-18 09:45:00,54.51,54.51,54.46,54.5,43106.0,45.4498,45.4498,45.4081,45.4414,43106.0
2015-08-18 09:50:00,54.51,54.52,54.47,54.51,23031.0,45.4498,45.4581,45.4164,45.4498,23031.0
2015-08-18 09:55:00,54.5,54.53,54.48,54.51,32016.0,45.4414,45.4664,45.4248,45.4498,32016.0
2015-08-18 10:00:00,54.51,54.55,54.46,54.55,50579.0,45.4498,45.4831,45.4081,45.4831,50579.0
2015-08-18 10:05:00,54.54,54.55,54.52,54.52,36484.0,45.4748,45.4831,45.4581,45.4581,36484.0
2015-08-18 10:10:00,54.52,54.53,54.5,54.53,29736.0,45.4581,45.4664,45.4414,45.4664,29736.0
2015-08-18 10:15:00,54.53,54.6,54.5,54.6,45937.0,45.4664,45.5248,45.4414,45.5248,45937.0
2015-08-18 10:20:00,54.6,54.62,54.59,54.59,107280.0,45.5248,45.5415,45.5165,45.5165,107280.0
2015-08-18 10:25:00,54.6,54.6,54.58,54.59,14901.0,45.5248,45.5248,45.5081,45.5165,14901.0
2015-08-18 10:30:00,54.58,54.62,54.58,54.6,22635.0,45.5081,45.5415,45.5081,45.5248,22635.0
2015-08-18 10:35:00,54.6,54.6,54.54,54.57,37413.0,45.5248,45.5248,45.4748,45.4998,37413.0
2015-08-18 10:40:00,54.57,54.58,54.53,54.55,83586.0,45.4998,45.5081,45.4664,45.4831,83586.0
2015-08-18 10:45:00,54.55,54.6,54.55,54.58,25019.0,45.4831,45.5248,45.4831,45.5081,25019.0
2015-08-18 10:50:00,54.58,54.59,54.55,54.59,29945.0,45.5081,45.5165,45.4831,45.5165,29945.0
2015-08-18 10:55:00,54.6,54.63,54.59,54.61,115965.0,45.5248,45.5498,45.5165,45.5331,115965.0
2015-08-18 11:00:00,54.61,54.61,54.55,54.56,45066.0,45.5331,45.5331,45.4831,45.4915,45066.0
2015-08-18 11:05:00,54.56,54.57,54.55,54.57,26424.0,45.4915,45.4998,45.4831,45.4998,26424.0
2015-08-18 11:10:00,54.56,54.57,54.55,54.56,26074.0,45.4915,45.4998,45.4831,45.4915,26074.0
2015-08-18 11:15:00,54.56,54.58,54.54,54.55,19927.0,45.4915,45.5081,45.4748,45.4831,19927.0
2015-08-18 11:20:00,54.55,54.59,54.55,54.55,46196.0,45.4831,45.5165,45.4831,45.4831,46196.0
2015-08-18 11:25:00,54.55,54.59,54.54,54.55,22941.0,45.4831,45.5165,45.4748,45.4831,22941.0
2015-08-18 11:30:00,54.55,54.55,54.52,54.54,64019.0,45.4831,45.4831,45.4581,45.4748,64019.0
2015-08-18 11:35:00,54.54,54.55,54.51,54.51,32041.0,45.4748,45.4831,45.4498,45.4498,32041.0
2015-08-18 11:40:00,54.51,54.55,54.51,54.54,33524.0,45.4498,45.4831,45.4498,45.4748,33524.0
2015-08-18 11:45:00,54.54,54.54,54.51,54.53,39026.0,45.4748,45.4748,45.4498,45.4664,39026.0
2015-08-18 11:50:00,54.53,54.54,54.51,54.54,26847.0,45.4664,45.4748,45.4498,45.4748,26847.0
2015-08-18 11:55:00,54.54,54.55,54.53,54.55,12420.0,45.4748,45.4831,45.4664,45.4831,12420.0
2015-08-18 12:00:00,54.56,54.57,54.55,54.56,69632.0,45.4915,45.4998,45.4831,45.4915,69632.0
2015-08-18 12:05:00,54.56,54.58,54.55,54.57,32844.0,45.4915,45.5081,45.4831,45.4998,32844.0
2015-08-18 12:10:00,54.58,54.59,54.58,54.59,14664.0,45.5081,45.5165,45.5081,45.5165,14664.0
2015-08-18 12:15:00,54.59,54.6,54.58,54.58,20160.0,45.5165,45.5248,45.5081,45.5081,20160.0
2015-08-18 12:20:00,54.58,54.58,54.57,54.58,11382.0,45.5081,45.5081,45.4998,45.5081,11382.0
2015-08-18 12:25:00,54.58,54.63,54.58,54.61,15506.0,45.5081,45.5498,45.5081,45.5331,15506.0
2015-08-18 12:30:00,54.61,54.61,54.59,54.6,37793.0,45.5331,45.5331,45.5165,45.5248,37793.0
2015-08-18 12:35:00,54.59,54.61,54.58,54.6,22225.0,45.5165,45.5331,45.5081,45.5248,22225.0
2015-08-18 12:40:00,54.61,54.61,54.57,54.58,21035.0,45.5331,45.5331,45.4998,45.5081,21035.0
2015-08-18 12:45:00,54.58,54.6,54.57,54.58,23493.0,45.5081,45.5248,45.4998,45.5081,23493.0
2015-08-18 12:50:00,54.58,54.6,54.57,54.58,6747.0,45.5081,45.5248,45.4998,45.5081,6747.0
2015-08-18 12:55:00,54.57,54.57,54.53,54.53,70708.0,45.4998,45.4998,45.4664,45.4664,70708.0
2015-08-18 13:00:00,54.52,54.52,54.48,54.5,31950.0,45.4581,45.4581,45.4248,45.4414,31950.0
2015-08-18 13:05:00,54.51,54.53,54.5,54.52,30710.0,45.4498,45.4664,45.4414,45.4581,30710.0
2015-08-18 13:10:00,54.52,54.53,54.51,54.52,9891.0,45.4581,45.4664,45.4498,45.4581,9891.0
2015-08-18 13:15:00,54.52,54.53,54.51,54.53,33956.0,45.4581,45.4664,45.4498,45.4664,33956.0
2015-08-18 13:20:00,54.53,54.53,54.5,54.52,15954.0,45.4664,45.4664,45.4414,45.4581,15954.0
2015-08-18 13:25:00,54.51,54.53,54.51,54.53,27412.0,45.4498,45.4664,45.4498,45.4664,27412.0
2015-08-18 13:30:00,54.52,54.53,54.49,54.5,31173.0,45.4581,45.4664,45.4331,45.4414,31173.0
2015-08-18 13:35:00,54.5,54.5,54.48,54.49,23560.0,45.4414,45.4414,45.4248,45.4331,23560.0
2015-08-18 13:40:00,54.5,54.52,54.49,54.51,25723.0,45.4414,45.4581,45.4331,45.4498,25723.0
2015-08-18 13:45:00,54.51,54.51,54.48,54.48,15752.0,45.4498,45.4498,45.4248,45.4248,15752.0
2015-08-18 13:50:00,54.48,54.5,54.46,54.5,24824.0,45.4248,45.4414,45.4081,45.4414,24824.0
2015-08-18 13:55:00,54.49,54.52,54.49,54.52,68237.0,45.4331,45.4581,45.4331,45.4581,68237.0
2015-08-18 14:00:00,54.51,54.52,54.47,54.49,262178.0,45.4498,45.4581,45.4164,45.4331,262178.0
2015-08-18 14:05:00,54.5,54.54,54.49,54.54,26421.0,45.4414,45.4748,45.4331,45.4748,26421.0
2015-08-18 14:10:00,54.54,54.55,54.53,54.54,40538.0,45.4748,45.4831,45.4664,45.4748,40538.0
2015-08-18 14:15:00,54.55,54.56,54.54,54.54,51412.0,45.4831,45.4915,45.4748,45.4748,51412.0
2015-08-18 14:20:00,54.54,54.56,54.53,54.53,19779.0,45.4748,45.4915,45.4664,45.4664,19779.0
2015-08-18 14:25:00,54.54,54.55,54.53,54.55,9567.0,45.4748,45.4831,45.4664,45.4831,9567.0
2015-08-18 14:30:00,54.55,54.56,54.53,54.53,11519.0,45.4831,45.4915,45.4664,45.4664,11519.0
2015-08-18 14:35:00,54.53,54.55,54.53,54.54,29521.0,45.4664,45.4831,45.4664,45.4748,29521.0
2015-08-18 14:40:00,54.54,54.54,54.5,54.5,33645.0,45.4748,45.4748,45.4414,45.4414,33645.0
2015-08-18 14:45:00,54.5,54.52,54.49,54.51,31332.0,45.4414,45.4581,45.4331,45.4498,31332.0
2015-08-18 14:50:00,54.51,54.51,54.46,54.48,73825.0,45.4498,45.4498,45.4081,45.4248,73825.0
2015-08-18 14:55:00,54.48,54.49,54.46,54.48,34253.0,45.4248,45.4331,45.4081,45.4248,34253.0
2015-08-18 15:00:00,54.48,54.5,54.47,54.48,49934.0,45.4248,45.4414,45.4164,45.4248,49934.0
2015-08-18 15:05:00,54.48,54.5,54.48,54.5,24682.0,45.4248,45.4414,45.4248,45.4414,24682.0
2015-08-18 15:10:00,54.5,54.51,54.48,54.5,33085.0,45.4414,45.4498,45.4248,45.4414,33085.0
2015-08-18 15:15:00,54.5,54.53,54.5,54.53,25167.0,45.4414,45.4664,45.4414,45.4664,25167.0
2015-08-18 15:20:00,54.53,54.53,54.49,54.49,143360.0,45.4664,45.4664,45.4331,45.4331,143360.0
2015-08-18 15:25:00,54.5,54.53,54.49,54.53,45126.0,45.4414,45.4664,45.4331,45.4664,45126.0
2015-08-18 15:30:00,54.53,54.54,54.5,54.5,100778.0,45.4664,45.4748,45.4414,45.4414,100778.0
2015-08-18 15:35:00,54.51,54.55,54.51,54.54,42237.0,45.4498,45.4831,45.4498,45.4748,42237.0
2015-08-18 15:40:00,54.54,54.54,54.5,54.51,111967.0,45.4748,45.4748,45.4414,45.4498,111967.0
2015-08-18 15:45:00,54.5,54.55,54.49,54.55,79338.0,45.4414,45.4831,45.4331,45.4831,79338.0
2015-08-18 15:50:00,54.54,54.56,54.54,54.54,95158.0,45.4748,45.4915,45.4748,45.4748,95158.0
2015-08-18 15:55:00,54.54,54.58,54.53,54.55,158069.0,45.4748,45.5081,45.4664,45.4831,158069.0
2015-08-19 09:30:00,54.38,54.38,54.09,54.13,248748.0,45.3414,45.3414,45.0996,45.1329,248748.0
2015-08-19 09:35:00,54.12,54.12,54.02,54.09,188826.0,45.1246,45.1246,45.0412,45.0996,188826.0
2015-08-19 09:40:00,54.09,54.11,54.04,54.05,110361.0,45.0996,45.1163,45.0579,45.0662,110361.0
2015-08-19 09:45:00,54.05,54.06,54.0,54.0,134206.0,45.0662,45.0746,45.0245,45.0245,134206.0
2015-08-19 09:50:00,54.0,54.09,53.99,54.06,98700.0,45.0245,45.0996,45.0162,45.0746,98700.0
2015-08-19 09:55:00,54.06,54.09,54.03,54.04,143237.0,45.0746,45.0996,45.0496,45.0579,143237.0
2015-08-19 10:00:00,54.03,54.14,54.0,54.13,144917.0,45.0496,45.1413,45.0245,45.1329,144917.0
2015-08-19 10:05:00,54.13,54.16,54.12,54.13,114664.0,45.1329,45.1579,45.1246,45.1329,114664.0
2015-08-19 10:10:00,54.13,54.18,54.13,54.17,63849.0,45.1329,45.1746,45.1329,45.1663,63849.0
2015-08-19 10:15:00,54.18,54.18,54.12,54.14,92204.0,45.1746,45.1746,45.1246,45.1413,92204.0
2015-08-19 10:20:00,54.14,54.18,54.12,54.17,30164.0,45.1413,45.1746,45.1246,45.1663,30164.0
2015-08-19 10:25:00,54.17,54.19,54.15,54.16,49475.0,45.1663,45.183,45.1496,45.1579,49475.0
2015-08-19 10:30:00,54.15,54.16,54.07,54.1,103492.0,45.1496,45.1579,45.0829,45.1079,103492.0
2015-08-19 10:35:00,54.1,54.1,54.04,54.05,112192.0,45.1079,45.1079,45.0579,45.0662,112192.0
2015-08-19 10:40:00,54.05,54.07,53.97,53.99,97959.0,45.0662,45.0829,44.9995,45.0162,97959.0
2015-08-19 10:45:00,53.98,53.98,53.93,53.95,161115.0,45.0079,45.0079,44.9662,44.9828,161115.0
2015-08-19 10:50:00,53.96,53.97,53.92,53.94,72758.0,44.9912,44.9995,44.9578,44.9745,72758.0
2015-08-19 10:55:00,53.93,53.96,53.92,53.94,77694.0,44.9662,44.9912,44.9578,44.9745,77694.0
2015-08-19 11:00:00,53.95,54.02,53.94,53.98,71674.0,44.9828,45.0412,44.9745,45.0079,71674.0
2015-08-19 11:05:00,53.98,54.01,53.98,53.99,39665.0,45.0079,45.0329,45.0079,45.0162,39665.0
2015-08-19 11:10:00,53.99,54.03,53.98,54.0,86352.0,45.0162,45.0496,45.0079,45.0245,86352.0
2015-08-19 11:15:00,54.0,54.0,53.94,53.95,85541.0,45.0245,45.0245,44.9745,44.9828,85541.0
2015-08-19 11:20:00,53.96,53.96,53.93,53.94,32651.0,44.9912,44.9912,44.9662,44.9745,32651.0
2015-08-19 11:25:00,53.94,53.94,53.86,53.9,55846.0,44.9745,44.9745,44.9078,44.9412,55846.0
2015-08-19 11:30:00,53.9,53.9,53.86,53.88,25439.0,44.9412,44.9412,44.9078,44.9245,25439.0
2015-08-19 11:35:00,53.87,53.92,53.86,53.92,83113.0,44.9161,44.9578,44.9078,44.9578,83113.0
2015-08-19 11:40:00,53.92,53.93,53.9,53.9,76845.0,44.9578,44.9662,44.9412,44.9412,76845.0
2015-08-19 11:45:00,53.9,53.9,53.85,53.86,54254.0,44.9412,44.9412,44.8995,44.9078,54254.0
2015-08-19 11:50:00,53.86,53.9,53.85,53.9,68184.0,44.9078,44.9412,44.8995,44.9412,68184.0
2015-08-19 11:55:00,53.9,53.97,53.89,53.96,57592.0,44.9412,44.9995,44.9328,44.9912,57592.0
2015-08-19 12:00:00,53.95,53.96,53.92,53.95,48440.0,44.9828,44.9912,44.9578,44.9828,48440.0
2015-08-19 12:05:00,53.93,53.97,53.93,53.97,12027.0,44.9662,44.9995,44.9662,44.9995,12027.0
2015-08-19 12:10:00,53.97,53.98,53.94,53.95,21049.0,44.9995,45.0079,44.9745,44.9828,21049.0
2015-08-19 12:15:00,53.94,53.94,53.88,53.89,25255.0,44.9745,44.9745,44.9245,44.9328,25255.0
2015-08-19 12:20:00,53.89,53.93,53.88,53.91,42343.0,44.9328,44.9662,44.9245,44.9495,42343.0
2015-08-19 12:25:00,53.92,53.93,53.91,53.93,21167.0,44.9578,44.9662,44.9495,44.9662,21167.0
2015-08-19 12:30:00,53.93,53.98,53.92,53.98,96965.0,44.9662,45.0079,44.9578,45.0079,96965.0
2015-08-19 12:35:00,53.97,54.0,53.97,54.0,19060.0,44.9995,45.0245,44.9995,45.0245,19060.0
2015-08-19 12:40:00,54.0,54.05,53.99,54.0,43926.0,45.0245,45.0662,45.0162,45.0245,43926.0
2015-08-19 12:45:00,54.0,54.0,53.97,53.98,26857.0,45.0245,45.0245,44.9995,45.0079,26857.0
2015-08-19 12:50:00,53.99,54.0,53.95,53.99,134411.0,45.0162,45.0245,44.9828,45.0162,134411.0
2015-08-19 12:55:00,53.98,54.0,53.97,53.99,45986.0,45.0079,45.0245,44.9995,45.0162,45986.0
2015-08-19 13:00:00,53.99,54.01,53.98,54.0,25346.0,45.0162,45.0329,45.0079,45.0245,25346.0
2015-08-19 13:05:00,54.01,54.02,53.99,54.0,44311.0,45.0329,45.0412,45.0162,45.0245,44311.0
2015-08-19 13:10:00,54.01,54.04,54.0,54.01,38377.0,45.0329,45.0579,45.0245,45.0329,38377.0
2015-08-19 13:15:00,54.02,54.03,54.0,54.03,48448.0,45.0412,45.0496,45.0245,45.0496,48448.0
2015-08-19 13:20:00,54.03,54.06,54.01,54.03,58862.0,45.0496,45.0746,45.0329,45.0496,58862.0
2015-08-19 13:25:00,54.03,54.03,53.96,53.96,42088.0,45.0496,45.0496,44.9912,44.9912,42088.0
2015-08-19 13:30:00,53.95,54.01,53.95,54.0,63222.0,44.9828,45.0329,44.9828,45.0245,63222.0
2015-08-19 13:35:00,54.0,54.02,53.96,54.01,381130.0,45.0245,45.0412,44.9912,45.0329,381130.0
2015-08-19 13:40:00,54.0,54.1,54.0,54.1,112079.0,45.0245,45.1079,45.0245,45.1079,112079.0
2015-08-19 13:45:00,54.1,54.2,54.07,54.15,159881.0,45.1079,45.1913,45.0829,45.1496,159881.0
2015-08-19 13:50:00,54.14,54.17,54.1,54.17,80176.0,45.1413,45.1663,45.1079,45.1663,80176.0
2015-08-19 13:55:00,54.16,54.17,54.07,54.08,156626.0,45.1579,45.1663,45.0829,45.0912,156626.0
2015-08-19 14:00:00,54.08,54.18,54.07,54.16,169256.0,45.0912,45.1746,45.0829,45.1579,169256.0
2015-08-19 14:05:00,54.16,54.33,54.16,54.32,208695.0,45.1579,45.2997,45.1579,45.2913,208695.0
2015-08-19 14:10:00,54.32,54.52,54.31,54.44,299984.0,45.2913,45.4581,45.283,45.3914,299984.0
2015-08-19 14:15:00,54.45,54.46,54.37,54.39,320912.0,45.3997,45.4081,45.333,45.3497,320912.0
2015-08-19 14:20:00,54.39,54.41,54.38,54.38,198385.0,45.3497,45.3664,45.3414,45.3414,198385.0
2015-08-19 14:25:00,54.38,54.38,54.31,54.33,93401.0,45.3414,45.3414,45.283,45.2997,93401.0
2015-08-19 14:30:00,54.33,54.34,54.27,54.28,102213.0,45.2997,45.308,45.2497,45.258,102213.0
2015-08-19 14:35:00,54.28,54.33,54.27,54.3,98197.0,45.258,45.2997,45.2497,45.2747,98197.0
2015-08-19 14:40:00,54.3,54.31,54.21,54.22,83266.0,45.2747,45.283,45.1996,45.208,83266.0
2015-08-19 14:45:00,54.22,54.23,54.16,54.22,94564.0,45.208,45.2163,45.1579,45.208,94564.0
2015-08-19 14:50:00,54.22,54.22,54.14,54.16,75361.0,45.208,45.208,45.1413,45.1579,75361.0
2015-08-19 14:55:00,54.15,54.16,54.04,54.08,137210.0,45.1496,45.1579,45.0579,45.0912,137210.0
2015-08-19 15:00:00,54.07,54.08,54.03,54.04,209670.0,45.0829,45.0912,45.0496,45.0579,209670.0
2015-08-19 15:05:00,54.04,54.12,54.04,54.11,103987.0,45.0579,45.1246,45.0579,45.1163,103987.0
2015-08-19 15:10:00,54.11,54.13,54.09,54.11,101166.0,45.1163,45.1329,45.0996,45.1163,101166.0
2015-08-19 15:15:00,54.11,54.13,54.06,54.11,181509.0,45.1163,45.1329,45.0746,45.1163,181509.0
2015-08-19 15:20:00,54.1,54.19,54.09,54.15,148190.0,45.1079,45.183,45.0996,45.1496,148190.0
2015-08-19 15:25:00,54.16,54.18,54.14,54.16,95148.0,45.1579,45.1746,45.1413,45.1579,95148.0
2015-08-19 15:30:00,54.17,54.22,54.15,54.16,176502.0,45.1663,45.208,45.1496,45.1579,176502.0
2015-08-19 15:35:00,54.16,54.19,54.1,54.12,239933.0,45.1579,45.183,45.1079,45.1246,239933.0
2015-08-19 15:40:00,54.11,54.19,54.1,54.18,164614.0,45.1163,45.183,45.1079,45.1746,164614.0
2015-08-19 15:45:00,54.17,54.22,54.17,54.21,163551.0,45.1663,45.208,45.1663,45.1996,163551.0
2015-08-19 15:50:00,54.2,54.23,54.17,54.2,215160.0,45.1913,45.2163,45.1663,45.1913,215160.0
2015-08-19 15:55:00,54.19,54.2,54.06,54.06,512376.0,45.183,45.1913,45.0746,45.0746,512376.0
2015-08-20 09:30:00,53.58,53.71,53.49,53.54,392557.0,44.6743,44.7827,44.5993,44.641,392557.0
2015-08-20 09:35:00,53.53,53.63,53.47,53.62,379670.0,44.6327,44.716,44.5826,44.7077,379670.0
2015-08-20 09:40:00,53.62,53.69,53.59,53.67,130195.0,44.7077,44.7661,44.6827,44.7494,130195.0
2015-08-20 09:45:00,53.67,53.67,53.5,53.53,495512.0,44.7494,44.7494,44.6076,44.6327,495512.0
2015-08-20 09:50:00,53.53,53.6,53.5,53.59,588846.0,44.6327,44.691,44.6076,44.6827,588846.0
2015-08-20 09:55:00,53.6,53.61,53.55,53.57,177681.0,44.691,44.6994,44.6493,44.666,177681.0
2015-08-20 10:00:00,53.57,53.59,53.48,53.49,360389.0,44.666,44.6827,44.591,44.5993,360389.0
2015-08-20 10:05:00,53.49,53.54,53.47,53.5,98641.0,44.5993,44.641,44.5826,44.6076,98641.0
2015-08-20 10:10:00,53.5,53.55,53.49,53.55,55448.0,44.6076,44.6493,44.5993,44.6493,55448.0
2015-08-20 10:15:00,53.55,53.56,53.49,53.49,114759.0,44.6493,44.6577,44.5993,44.5993,114759.0
2015-08-20 10:20:00,53.48,53.51,53.44,53.45,114873.0,44.591,44.616,44.5576,44.566,114873.0
2015-08-20 10:25:00,53.44,53.48,53.4,53.43,125554.0,44.5576,44.591,44.5243,44.5493,125554.0
2015-08-20 10:30:00,53.43,53.44,53.4,53.43,333235.0,44.5493,44.5576,44.5243,44.5493,333235.0
2015-08-20 10:35:00,53.43,53.51,53.42,53.48,774409.0,44.5493,44.616,44.5409,44.591,774409.0
2015-08-20 10:40:00,53.48,53.5,53.44,53.46,398005.0,44.591,44.6076,44.5576,44.5743,398005.0
2015-08-20 10:45:00,53.45,53.54,53.43,53.53,291576.0,44.566,44.641,44.5493,44.6327,291576.0
2015-08-20 10:50:00,53.53,53.58,53.52,53.58,89827.0,44.6327,44.6743,44.6243,44.6743,89827.0
2015-08-20 10:55:00,53.57,53.58,53.49,53.51,101791.0,44.666,44.6743,44.5993,44.616,101791.0
2015-08-20 11:00:00,53.51,53.52,53.48,53.5,139381.0,44.616,44.6243,44.591,44.6076,139381.0
2015-08-20 11:05:00,53.5,53.5,53.42,53.43,67032.0,44.6076,44.6076,44.5409,44.5493,67032.0
2015-08-20 11:10:00,53.42,53.47,53.42,53.43,77858.0,44.5409,44.5826,44.5409,44.5493,77858.0
2015-08-20 11:15:00,53.42,53.45,53.37,53.39,56402.0,44.5409,44.566,44.4993,44.5159,56402.0
2015-08-20 11:20:00,53.39,53.49,53.39,53.48,30537.0,44.5159,44.5993,44.5159,44.591,30537.0
2015-08-20 11:25:00,53.48,53.54,53.47,53.48,92361.0,44.591,44.641,44.5826,44.591,92361.0
2015-08-20 11:30:00,53.49,53.49,53.41,53.42,50485.0,44.5993,44.5993,44.5326,44.5409,50485.0
2015-08-20 11:35:00,53.42,53.46,53.41,53.45,46010.0,44.5409,44.5743,44.5326,44.566,46010.0
2015-08-20 11:40:00,53.45,53.47,53.43,53.46,215517.0,44.566,44.5826,44.5493,44.5743,215517.0
2015-08-20 11:45:00,53.46,53.46,53.43,53.45,121398.0,44.5743,44.5743,44.5493,44.566,121398.0
2015-08-20 11:50:00,53.44,53.44,53.4,53.41,29545.0,44.5576,44.5576,44.5243,44.5326,29545.0
2015-08-20 11:55:00,53.41,53.45,53.4,53.44,143552.0,44.5326,44.566,44.5243,44.5576,143552.0
2015-08-20 12:00:00,53.45,53.46,53.38,53.38,108936.0,44.566,44.5743,44.5076,44.5076,108936.0
2015-08-20 12:05:00,53.38,53.42,53.35,53.41,28562.0,44.5076,44.5409,44.4826,44.5326,28562.0
2015-08-20 12:10:00,53.42,53.42,53.36,53.37,119188.0,44.5409,44.5409,44.4909,44.4993,119188.0
2015-08-20 12:15:00,53.36,53.37,53.31,53.33,77546.0,44.4909,44.4993,44.4492,44.4659,77546.0
2015-08-20 12:20:00,53.33,53.33,53.25,53.26,183400.0,44.4659,44.4659,44.3992,44.4075,183400.0
2015-08-20 12:25:00,53.25,53.28,53.24,53.27,53962.0,44.3992,44.4242,44.3909,44.4159,53962.0
2015-08-20 12:30:00,53.26,53.32,53.25,53.29,320776.0,44.4075,44.4576,44.3992,44.4325,320776.0
2015-08-20 12:35:00,53.29,53.33,53.28,53.29,40372.0,44.4325,44.4659,44.4242,44.4325,40372.0
2015-08-20 12:40:00,53.28,53.28,53.25,53.25,151561.0,44.4242,44.4242,44.3992,44.3992,151561.0
2015-08-20 12:45:00,53.25,53.25,53.18,53.23,111854.0,44.3992,44.3992,44.3408,44.3825,111854.0
2015-08-20 12:50:00,53.24,53.24,53.19,53.2,62867.0,44.3909,44.3909,44.3492,44.3575,62867.0
2015-08-20 12:55:00,53.2,53.2,53.13,53.16,170096.0,44.3575,44.3575,44.2991,44.3242,170096.0
2015-08-20 13:00:00,53.17,53.17,53.12,53.13,277826.0,44.3325,44.3325,44.2908,44.2991,277826.0
2015-08-20 13:05:00,53.13,53.17,53.13,53.15,125508.0,44.2991,44.3325,44.2991,44.3158,125508.0
2015-08-20 13:10:00,53.15,53.18,53.13,53.16,60737.0,44.3158,44.3408,44.2991,44.3242,60737.0
2015-08-20 13:15:00,53.16,53.24,53.15,53.24,72934.0,44.3242,44.3909,44.3158,44.3909,72934.0
2015-08-20 13:20:00,53.24,53.3,53.23,53.28,241928.0,44.3909,44.4409,44.3825,44.4242,241928.0
2015-08-20 13:25:00,53.28,53.34,53.25,53.3,224186.0,44.4242,44.4742,44.3992,44.4409,224186.0
2015-08-20 13:30:00,53.3,53.33,53.27,53.29,75395.0,44.4409,44.4659,44.4159,44.4325,75395.0
2015-08-20 13:35:00,53.29,53.3,53.25,53.26,176659.0,44.4325,44.4409,44.3992,44.4075,176659.0
2015-08-20 13:40:00,53.26,53.27,53.2,53.27,337287.0,44.4075,44.4159,44.3575,44.4159,337287.0
2015-08-20 13:45:00,53.27,53.32,53.23,53.32,227152.0,44.4159,44.4576,44.3825,44.4576,227152.0
2015-08-20 13:50:00,53.33,53.36,53.32,53.33,249106.0,44.4659,44.4909,44.4576,44.4659,249106.0
2015-08-20 13:55:00,53.33,53.34,53.31,53.34,52171.0,44.4659,44.4742,44.4492,44.4742,52171.0
2015-08-20 14:00:00,53.33,53.34,53.26,53.27,91675.0,44.4659,44.4742,44.4075,44.4159,91675.0
2015-08-20 14:05:00,53.26,53.26,53.2,53.21,100306.0,44.4075,44.4075,44.3575,44.3658,100306.0
2015-08-20 14:10:00,53.2,53.23,53.19,53.2,52887.0,44.3575,44.3825,44.3492,44.3575,52887.0
2015-08-20 14:15:00,53.2,53.22,53.16,53.21,297796.0,44.3575,44.3742,44.3242,44.3658,297796.0
2015-08-20 14:20:00,53.21,53.27,53.19,53.24,77678.0,44.3658,44.4159,44.3492,44.3909,77678.0
2015-08-20 14:25:00,53.24,53.24,53.17,53.18,48844.0,44.3909,44.3909,44.3325,44.3408,48844.0
2015-08-20 14:30:00,53.18,53.19,53.14,53.15,59290.0,44.3408,44.3492,44.3075,44.3158,59290.0
2015-08-20 14:35:00,53.15,53.18,53.14,53.15,67927.0,44.3158,44.3408,44.3075,44.3158,67927.0
2015-08-20 14:40:00,53.15,53.15,53.08,53.12,157462.0,44.3158,44.3158,44.2575,44.2908,157462.0
2015-08-20 14:45:00,53.11,53.11,53.05,53.06,251391.0,44.2825,44.2825,44.2324,44.2408,251391.0
2015-08-20 14:50:00,53.05,53.11,53.05,53.08,355294.0,44.2324,44.2825,44.2324,44.2575,355294.0
2015-08-20 14:55:00,53.07,53.09,53.04,53.05,706699.0,44.2491,44.2658,44.2241,44.2324,706699.0
2015-08-20 15:00:00,53.04,53.12,53.03,53.12,133032.0,44.2241,44.2908,44.2158,44.2908,133032.0
2015-08-20 15:05:00,53.13,53.14,53.11,53.14,148653.0,44.2991,44.3075,44.2825,44.3075,148653.0
2015-08-20 15:10:00,53.13,53.17,53.1,53.11,175449.0,44.2991,44.3325,44.2741,44.2825,175449.0
2015-08-20 15:15:00,53.11,53.13,53.05,53.07,302768.0,44.2825,44.2991,44.2324,44.2491,302768.0
2015-08-20 15:20:00,53.07,53.12,53.07,53.09,179458.0,44.2491,44.2908,44.2491,44.2658,179458.0
2015-08-20 15:25:00,53.09,53.15,53.06,53.14,184925.0,44.2658,44.3158,44.2408,44.3075,184925.0
2015-08-20 15:30:00,53.14,53.23,53.14,53.21,216044.0,44.3075,44.3825,44.3075,44.3658,216044.0
2015-08-20 15:35:00,53.21,53.23,53.13,53.13,216172.0,44.3658,44.3825,44.2991,44.2991,216172.0
2015-08-20 15:40:00,53.13,53.16,53.08,53.15,334366.0,44.2991,44.3242,44.2575,44.3158,334366.0
2015-08-20 15:45:00,53.14,53.14,53.06,53.07,379412.0,44.3075,44.3075,44.2408,44.2491,379412.0
2015-08-20 15:50:00,53.07,53.07,53.0,53.0,489412.0,44.2491,44.2491,44.1907,44.1907,489412.0
2015-08-20 15:55:00,53.0,53.01,52.91,52.93,1565579.0,44.1907,44.1991,44.1157,44.1324,1565579.0
2015-08-21 09:30:00,52.33,52.5,52.26,52.36,625058.0,43.6321,43.7739,43.5737,43.6571,625058.0
2015-08-21 09:35:00,52.36,52.49,52.35,52.46,650789.0,43.6571,43.7655,43.6488,43.7405,650789.0
2015-08-21 09:40:00,52.46,52.47,52.33,52.33,328481.0,43.7405,43.7488,43.6321,43.6321,328481.0
2015-08-21 09:45:00,52.34,52.36,52.26,52.36,350376.0,43.6404,43.6571,43.5737,43.6571,350376.0
2015-08-21 09:50:00,52.36,52.43,52.31,52.42,276399.0,43.6571,43.7155,43.6154,43.7072,276399.0
2015-08-21 09:55:00,52.42,52.49,52.36,52.46,666464.0,43.7072,43.7655,43.6571,43.7405,666464.0
2015-08-21 10:00:00,52.45,52.51,52.44,52.49,634841.0,43.7322,43.7822,43.7238,43.7655,634841.0
2015-08-21 10:05:00,52.5,52.57,52.48,52.53,347786.0,43.7739,43.8322,43.7572,43.7989,347786.0
2015-08-21 10:10:00,52.52,52.53,52.42,52.44,659373.0,43.7905,43.7989,43.7072,43.7238,659373.0
2015-08-21 10:15:00,52.45,52.49,52.41,52.43,92737.0,43.7322,43.7655,43.6988,43.7155,92737.0
2015-08-21 10:20:00,52.43,52.51,52.42,52.43,97462.0,43.7155,43.7822,43.7072,43.7155,97462.0
2015-08-21 10:25:00,52.42,52.43,52.38,52.38,248695.0,43.7072,43.7155,43.6738,43.6738,248695.0
2015-08-21 10:30:00,52.38,52.42,52.32,52.32,250946.0,43.6738,43.7072,43.6238,43.6238,250946.0
2015-08-21 10:35:00,52.33,52.33,52.19,52.23,489680.0,43.6321,43.6321,43.5154,43.5487,489680.0
2015-08-21 10:40:00,52.23,52.29,52.22,52.24,311435.0,43.5487,43.5988,43.5404,43.5571,311435.0
2015-08-21 10:45:00,52.25,52.27,52.17,52.18,183232.0,43.5654,43.5821,43.4987,43.507,183232.0
2015-08-21 10:50:00,52.18,52.25,52.18,52.22,60277.0,43.507,43.5654,43.507,43.5404,60277.0
2015-08-21 10:55:00,52.21,52.23,52.13,52.19,223298.0,43.5321,43.5487,43.4654,43.5154,223298.0
2015-08-21 11:00:00,52.19,52.19,52.09,52.1,230155.0,43.5154,43.5154,43.432,43.4403,230155.0
2015-08-21 11:05:00,52.09,52.12,52.05,52.07,102354.0,43.432,43.457,43.3987,43.4153,102354.0
2015-08-21 11:10:00,52.07,52.07,51.9,51.99,496275.0,43.4153,43.4153,43.2736,43.3486,496275.0
2015-08-21 11:15:00,51.99,52.02,51.95,52.0,180916.0,43.3486,43.3736,43.3153,43.357,180916.0
2015-08-21 11:20:00,52.0,52.01,51.9,51.91,486587.0,43.357,43.3653,43.2736,43.2819,486587.0
2015-08-21 11:25:00,51.9,52.02,51.9,51.98,105775.0,43.2736,43.3736,43.2736,43.3403,105775.0
2015-08-21 11:30:00,51.99,52.04,51.94,51.94,246884.0,43.3486,43.3903,43.3069,43.3069,246884.0
2015-08-21 11:35:00,51.94,51.94,51.83,51.84,172984.0,43.3069,43.3069,43.2152,43.2236,172984.0
2015-08-21 11:40:00,51.83,51.95,51.81,51.93,109027.0,43.2152,43.3153,43.1985,43.2986,109027.0
2015-08-21 11:45:00,51.93,51.97,51.91,51.96,307902.0,43.2986,43.3319,43.2819,43.3236,307902.0
2015-08-21 11:50:00,51.96,52.0,51.93,51.99,176915.0,43.3236,43.357,43.2986,43.3486,176915.0
2015-08-21 11:55:00,52.0,52.1,52.0,52.08,89773.0,43.357,43.4403,43.357,43.4237,89773.0
2015-08-21 12:00:00,52.08,52.18,52.05,52.16,161346.0,43.4237,43.507,43.3987,43.4904,161346.0
2015-08-21 12:05:00,52.16,52.28,52.15,52.24,286449.0,43.4904,43.5904,43.482,43.5571,286449.0
2015-08-21 12:10:00,52.25,52.32,52.19,52.2,171673.0,43.5654,43.6238,43.5154,43.5237,171673.0
2015-08-21 12:15:00,52.19,52.21,52.14,52.19,276181.0,43.5154,43.5321,43.4737,43.5154,276181.0
2015-08-21 12:20:00,52.19,52.2,52.09,52.1,307390.0,43.5154,43.5237,43.432,43.4403,307390.0
2015-08-21 12:25:00,52.11,52.16,52.08,52.11,65608.0,43.4487,43.4904,43.4237,43.4487,65608.0
2015-08-21 12:30:00,52.12,52.18,52.1,52.14,116061.0,43.457,43.507,43.4403,43.4737,116061.0
2015-08-21 12:35:00,52.14,52.17,52.11,52.11,102832.0,43.4737,43.4987,43.4487,43.4487,102832.0
2015-08-21 12:40:00,52.11,52.11,52.03,52.07,135595.0,43.4487,43.4487,43.382,43.4153,135595.0
2015-08-21 12:45:00,52.06,52.09,52.02,52.07,225251.0,43.407,43.432,43.3736,43.4153,225251.0
2015-08-21 12:50:00,52.07,52.07,51.97,52.03,78708.0,43.4153,43.4153,43.3319,43.382,78708.0
2015-08-21 12:55:00,52.03,52.04,51.89,51.89,99968.0,43.382,43.3903,43.2652,43.2652,99968.0
2015-08-21 13:00:00,51.89,51.96,51.82,51.86,192081.0,43.2652,43.3236,43.2069,43.2402,192081.0
2015-08-21 13:05:00,51.87,51.88,51.82,51.85,61041.0,43.2486,43.2569,43.2069,43.2319,61041.0
2015-08-21 13:10:00,51.85,51.91,51.83,51.88,126093.0,43.2319,43.2819,43.2152,43.2569,126093.0
2015-08-21 13:15:00,51.88,51.9,51.84,51.85,64384.0,43.2569,43.2736,43.2236,43.2319,64384.0
2015-08-21 13:20:00,51.85,51.98,51.85,51.96,145818.0,43.2319,43.3403,43.2319,43.3236,145818.0
2015-08-21 13:25:00,51.96,52.03,51.94,52.03,197255.0,43.3236,43.382,43.3069,43.382,197255.0
2015-08-21 13:30:00,52.02,52.02,51.93,51.96,441967.0,43.3736,43.3736,43.2986,43.3236,441967.0
2015-08-21 13:35:00,51.96,52.09,51.93,52.08,188501.0,43.3236,43.432,43.2986,43.4237,188501.0
2015-08-21 13:40:00,52.08,52.15,52.06,52.11,151441.0,43.4237,43.482,43.407,43.4487,151441.0
2015-08-21 13:45:00,52.11,52.14,52.04,52.1,276659.0,43.4487,43.4737,43.3903,43.4403,276659.0
2015-08-21 13:50:00,52.08,52.11,52.01,52.06,149841.0,43.4237,43.4487,43.3653,43.407,149841.0
2015-08-21 13:55:00,52.06,52.21,52.06,52.19,214426.0,43.407,43.5321,43.407,43.5154,214426.0
2015-08-21 14:00:00,52.2,52.27,52.18,52.25,382618.0,43.5237,43.5821,43.507,43.5654,382618.0
2015-08-21 14:05:00,52.24,52.25,52.15,52.22,237757.0,43.5571,43.5654,43.482,43.5404,237757.0
2015-08-21 14:10:00,52.22,52.24,52.17,52.2,683585.0,43.5404,43.5571,43.4987,43.5237,683585.0
2015-08-21 14:15:00,52.21,52.26,52.12,52.15,807748.0,43.5321,43.5737,43.457,43.482,807748.0
2015-08-21 14:20:00,52.16,52.19,52.08,52.1,593854.0,43.4904,43.5154,43.4237,43.4403,593854.0
2015-08-21 14:25:00,52.09,52.12,52.09,52.11,96210.0,43.432,43.457,43.432,43.4487,96210.0
2015-08-21 14:30:00,52.11,52.15,52.1,52.12,179814.0,43.4487,43.482,43.4403,43.457,179814.0
2015-08-21 14:35:00,52.12,52.12,51.99,52.01,132492.0,43.457,43.457,43.3486,43.3653,132492.0
2015-08-21 14:40:00,52.01,52.02,51.94,51.96,124933.0,43.3653,43.3736,43.3069,43.3236,124933.0
2015-08-21 14:45:00,51.94,51.95,51.83,51.84,192519.0,43.3069,43.3153,43.2152,43.2236,192519.0
2015-08-21 14:50:00,51.84,51.86,51.79,51.84,274406.0,43.2236,43.2402,43.1819,43.2236,274406.0
2015-08-21 14:55:00,51.83,51.89,51.83,51.83,218501.0,43.2152,43.2652,43.2152,43.2152,218501.0
2015-08-21 15:00:00,51.83,51.88,51.82,51.85,145586.0,43.2152,43.2569,43.2069,43.2319,145586.0
2015-08-21 15:05:00,51.85,51.85,51.74,51.75,246560.0,43.2319,43.2319,43.1402,43.1485,246560.0
2015-08-21 15:10:00,51.74,51.76,51.62,51.64,299647.0,43.1402,43.1569,43.0401,43.0568,299647.0
2015-08-21 15:15:00,51.64,51.76,51.54,51.75,500824.0,43.0568,43.1569,42.9734,43.1485,500824.0
2015-08-21 15:20:00,51.74,51.78,51.68,51.76,318076.0,43.1402,43.1735,43.0901,43.1569,318076.0
2015-08-21 15:25:00,51.76,51.76,51.67,51.71,511535.0,43.1569,43.1569,43.0818,43.1152,511535.0
2015-08-21 15:30:00,51.71,51.72,51.57,51.6,614774.0,43.1152,43.1235,42.9984,43.0234,614774.0
2015-08-21 15:35:00,51.59,51.64,51.54,51.63,733197.0,43.0151,43.0568,42.9734,43.0485,733197.0
2015-08-21 15:40:00,51.63,51.71,51.62,51.68,709086.0,43.0485,43.1152,43.0401,43.0901,709086.0
2015-08-21 15:45:00,51.68,51.73,51.61,51.72,632994.0,43.0901,43.1318,43.0318,43.1235,632994.0
2015-08-21 15:50:00,51.71,51.78,51.59,51.61,917527.0,43.1152,43.1735,43.0151,43.0318,917527.0
2015-08-21 15:55:00,51.6,51.61,51.47,51.48,2504096.0,43.0234,43.0318,42.9151,42.9234,2504096.0
2015-08-24 09:30:00,47.91,48.37,47.6,48.11,1170213.0,39.9468,40.3303,39.6883,40.1135,1170213.0
2015-08-24 09:35:00,48.05,48.96,48.05,48.74,644580.0,40.0635,40.8222,40.0635,40.6388,644580.0
2015-08-24 09:40:00,48.79,49.98,48.7,49.75,1565676.0,40.6805,41.6727,40.6055,41.4809,1565676.0
2015-08-24 09:45:00,49.75,49.81,49.35,49.53,693703.0,41.4809,41.531,41.1474,41.2975,693703.0
2015-08-24 09:50:00,49.51,49.6,48.97,49.28,1363174.0,41.2808,41.3559,40.8306,41.0891,1363174.0
2015-08-24 09:55:00,49.26,49.58,49.25,49.58,1015693.0,41.0724,41.3392,41.064,41.3392,1015693.0
2015-08-24 10:00:00,49.58,50.16,49.43,50.15,1283253.0,41.3392,41.8228,41.2141,41.8145,1283253.0
2015-08-24 10:05:00,50.15,50.16,49.9,50.07,1539776.0,41.8145,41.8228,41.606,41.7478,1539776.0
2015-08-24 10:10:00,50.07,50.2,50.03,50.06,1338761.0,41.7478,41.8561,41.7144,41.7394,1338761.0
2015-08-24 10:15:00,50.06,50.41,50.06,50.27,1237796.0,41.7394,42.0312,41.7394,41.9145,1237796.0
2015-08-24 10:20:00,50.27,50.69,50.25,50.65,1403406.0,41.9145,42.2647,41.8978,42.2313,1403406.0
2015-08-24 10:25:00,50.65,50.65,50.19,50.19,2070698.0,42.2313,42.2313,41.8478,41.8478,2070698.0
2015-08-24 10:30:00,50.19,50.22,49.83,49.85,2000519.0,41.8478,41.8728,41.5476,41.5643,2000519.0
2015-08-24 10:35:00,49.85,50.47,49.85,50.35,1818410.0,41.5643,42.0813,41.5643,41.9812,1818410.0
2015-08-24 10:40:00,50.35,50.49,50.05,50.24,2104588.0,41.9812,42.0979,41.7311,41.8895,2104588.0
2015-08-24 10:45:00,50.23,50.38,50.21,50.3,1308066.0,41.8812,42.0062,41.8645,41.9395,1308066.0
2015-08-24 10:50:00,50.3,50.41,50.29,50.32,977264.0,41.9395,42.0312,41.9312,41.9562,977264.0
2015-08-24 10:55:00,50.33,50.34,50.1,50.2,1215998.0,41.9645,41.9729,41.7728,41.8561,1215998.0
2015-08-24 11:00:00,50.21,50.3,50.11,50.15,1008766.0,41.8645,41.9395,41.7811,41.8145,1008766.0
2015-08-24 11:05:00,50.14,50.18,50.0,50.08,594723.0,41.8061,41.8395,41.6894,41.7561,594723.0
2015-08-24 11:10:00,50.07,50.15,50.0,50.14,586621.0,41.7478,41.8145,41.6894,41.8061,586621.0
2015-08-24 11:15:00,50.15,50.17,50.0,50.08,752214.0,41.8145,41.8311,41.6894,41.7561,752214.0
2015-08-24 11:20:00,50.09,50.1,49.93,49.93,595406.0,41.7644,41.7728,41.631,41.631,595406.0
2015-08-24 11:25:00,49.93,50.05,49.92,49.96,539610.0,41.631,41.7311,41.6227,41.656,539610.0
2015-08-24 11:30:00,49.96,50.04,49.89,50.03,738167.0,41.656,41.7227,41.5977,41.7144,738167.0
2015-08-24 11:35:00,50.03,50.23,50.01,50.19,578880.0,41.7144,41.8812,41.6977,41.8478,578880.0
2015-08-24 11:40:00,50.18,50.3,50.1,50.29,1430017.0,41.8395,41.9395,41.7728,41.9312,1430017.0
2015-08-24 11:45:00,50.28,50.39,50.26,50.38,767340.0,41.9228,42.0146,41.9062,42.0062,767340.0
2015-08-24 11:50:00,50.36,50.76,50.35,50.75,626051.0,41.9895,42.3231,41.9812,42.3147,626051.0
2015-08-24 11:55:00,50.74,50.77,50.63,50.67,1242717.0,42.3064,42.3314,42.2147,42.248,1242717.0
2015-08-24 12:00:00,50.66,50.68,50.43,50.45,838231.0,42.2397,42.2564,42.0479,42.0646,838231.0
2015-08-24 12:05:00,50.46,50.66,50.39,50.63,410512.0,42.0729,42.2397,42.0146,42.2147,410512.0
2015-08-24 12:10:00,50.63,50.75,50.55,50.61,884686.0,42.2147,42.3147,42.148,42.198,884686.0
2015-08-24 12:15:00,50.62,50.77,50.57,50.76,655432.0,42.2063,42.3314,42.1646,42.3231,655432.0
2015-08-24 12:20:00,50.75,50.86,50.72,50.84,540610.0,42.3147,42.4064,42.2897,42.3898,540610.0
2015-08-24 12:25:00,50.84,50.98,50.83,50.93,837258.0,42.3898,42.5065,42.3814,42.4648,837258.0
2015-08-24 12:30:00,50.92,50.96,50.81,50.96,700568.0,42.4565,42.4898,42.3648,42.4898,700568.0
2015-08-24 12:35:00,50.96,51.06,50.95,51.0,309513.0,42.4898,42.5732,42.4815,42.5232,309513.0
2015-08-24 12:40:00,50.99,51.05,50.96,51.01,382537.0,42.5148,42.5649,42.4898,42.5315,382537.0
2015-08-24 12:45:00,51.01,51.02,50.8,50.81,527840.0,42.5315,42.5398,42.3564,42.3648,527840.0
2015-08-24 12:50:00,50.8,50.96,50.77,50.93,514918.0,42.3564,42.4898,42.3314,42.4648,514918.0
2015-08-24 12:55:00,50.92,51.01,50.87,50.91,597573.0,42.4565,42.5315,42.4148,42.4481,597573.0
2015-08-24 13:00:00,50.91,51.02,50.91,50.97,320264.0,42.4481,42.5398,42.4481,42.4982,320264.0
2015-08-24 13:05:00,50.96,51.03,50.94,51.01,185912.0,42.4898,42.5482,42.4731,42.5315,185912.0
2015-08-24 13:10:00,51.02,51.05,50.92,50.95,301623.0,42.5398,42.5649,42.4565,42.4815,301623.0
2015-08-24 13:15:00,50.95,50.98,50.89,50.95,492126.0,42.4815,42.5065,42.4315,42.4815,492126.0
2015-08-24 13:20:00,50.95,50.96,50.73,50.77,635546.0,42.4815,42.4898,42.2981,42.3314,635546.0
2015-08-24 13:25:00,50.77,50.79,50.63,50.71,751419.0,42.3314,42.3481,42.2147,42.2814,751419.0
2015-08-24 13:30:00,50.7,50.7,50.55,50.55,428392.0,42.273,42.273,42.148,42.148,428392.0
2015-08-24 13:35:00,50.56,50.57,50.39,50.42,515644.0,42.1563,42.1646,42.0146,42.0396,515644.0
2015-08-24 13:40:00,50.42,50.51,50.38,50.42,495302.0,42.0396,42.1146,42.0062,42.0396,495302.0
2015-08-24 13:45:00,50.41,50.61,50.38,50.58,541017.0,42.0312,42.198,42.0062,42.173,541017.0
2015-08-24 13:50:00,50.57,50.58,50.4,50.41,498535.0,42.1646,42.173,42.0229,42.0312,498535.0
2015-08-24 13:55:00,50.41,50.42,50.26,50.29,422716.0,42.0312,42.0396,41.9062,41.9312,422716.0
2015-08-24 14:00:00,50.29,50.32,50.22,50.32,510037.0,41.9312,41.9562,41.8728,41.9562,510037.0
2015-08-24 14:05:00,50.32,50.32,50.18,50.2,643189.0,41.9562,41.9562,41.8395,41.8561,643189.0
2015-08-24 14:10:00,50.19,50.24,50.03,50.04,566011.0,41.8478,41.8895,41.7144,41.7227,566011.0
2015-08-24 14:15:00,50.03,50.25,49.96,50.23,677837.0,41.7144,41.8978,41.656,41.8812,677837.0
2015-08-24 14:20:00,50.23,50.31,50.18,50.23,335460.0,41.8812,41.9479,41.8395,41.8812,335460.0
2015-08-24 14:25:00,50.22,50.22,50.13,50.16,412962.0,41.8728,41.8728,41.7978,41.8228,412962.0
2015-08-24 14:30:00,50.16,50.25,50.11,50.19,249894.0,41.8228,41.8978,41.7811,41.8478,249894.0
2015-08-24 14:35:00,50.19,50.32,50.19,50.29,475293.0,41.8478,41.9562,41.8478,41.9312,475293.0
2015-08-24 14:40:00,50.28,50.28,50.09,50.09,592619.0,41.9228,41.9228,41.7644,41.7644,592619.0
2015-08-24 14:45:00,50.09,50.11,49.89,49.94,541098.0,41.7644,41.7811,41.5977,41.6394,541098.0
2015-08-24 14:50:00,49.94,49.97,49.66,49.66,635241.0,41.6394,41.6644,41.4059,41.4059,635241.0
2015-08-24 14:55:00,49.66,49.74,49.48,49.53,907722.0,41.4059,41.4726,41.2558,41.2975,907722.0
2015-08-24 15:00:00,49.53,49.64,49.36,49.59,946222.0,41.2975,41.3892,41.1558,41.3475,946222.0
2015-08-24 15:05:00,49.6,49.84,49.56,49.84,800027.0,41.3559,41.556,41.3225,41.556,800027.0
2015-08-24 15:10:00,49.83,49.83,49.57,49.66,469314.0,41.5476,41.5476,41.3309,41.4059,469314.0
2015-08-24 15:15:00,49.65,49.68,49.53,49.56,392073.0,41.3976,41.4226,41.2975,41.3225,392073.0
2015-08-24 15:20:00,49.56,49.63,49.39,49.51,937812.0,41.3225,41.3809,41.1808,41.2808,937812.0
2015-08-24 15:25:00,49.52,49.63,49.43,49.48,737377.0,41.2892,41.3809,41.2141,41.2558,737377.0
2015-08-24 15:30:00,49.47,49.54,49.38,49.54,367349.0,41.2475,41.3058,41.1724,41.3058,367349.0
2015-08-24 15:35:00,49.54,50.12,49.53,50.1,460009.0,41.3058,41.7894,41.2975,41.7728,460009.0
2015-08-24 15:40:00,50.1,50.36,49.92,50.36,569009.0,41.7728,41.9895,41.6227,41.9895,569009.0
2015-08-24 15:45:00,50.36,50.55,50.09,50.09,747787.0,41.9895,42.148,41.7644,41.7644,747787.0
2015-08-24 15:50:00,50.09,50.32,50.01,50.31,887726.0,41.7644,41.9562,41.6977,41.9479,887726.0
2015-08-24 15:55:00,50.31,50.31,49.59,49.61,1950199.0,41.9479,41.9479,41.3475,41.3642,1950199.0
2015-08-25 09:30:00,50.62,51.49,50.45,50.86,714379.0,42.2063,42.9317,42.0646,42.4064,714379.0
2015-08-25 09:35:00,50.86,50.88,50.55,50.7,385752.0,42.4064,42.4231,42.148,42.273,385752.0
2015-08-25 09:40:00,50.69,50.75,50.38,50.41,443862.0,42.2647,42.3147,42.0062,42.0312,443862.0
2015-08-25 09:45:00,50.41,50.56,50.4,50.43,603878.0,42.0312,42.1563,42.0229,42.0479,603878.0
2015-08-25 09:50:00,50.42,50.6,50.41,50.42,598864.0,42.0396,42.1897,42.0312,42.0396,598864.0
2015-08-25 09:55:00,50.42,50.54,50.36,50.52,815928.0,42.0396,42.1396,41.9895,42.123,815928.0
2015-08-25 10:00:00,50.52,50.55,50.38,50.49,855106.0,42.123,42.148,42.0062,42.0979,855106.0
2015-08-25 10:05:00,50.5,50.52,50.36,50.48,511511.0,42.1063,42.123,41.9895,42.0896,511511.0
2015-08-25 10:10:00,50.47,50.54,50.35,50.49,475435.0,42.0813,42.1396,41.9812,42.0979,475435.0
2015-08-25 10:15:00,50.49,50.61,50.42,50.45,711817.0,42.0979,42.198,42.0396,42.0646,711817.0
2015-08-25 10:20:00,50.45,50.48,50.34,50.34,305181.0,42.0646,42.0896,41.9729,41.9729,305181.0
2015-08-25 10:25:00,50.35,50.39,50.26,50.36,436667.0,41.9812,42.0146,41.9062,41.9895,436667.0
2015-08-25 10:30:00,50.36,50.36,50.25,50.29,268266.0,41.9895,41.9895,41.8978,41.9312,268266.0
2015-08-25 10:35:00,50.29,50.34,50.25,50.32,204792.0,41.9312,41.9729,41.8978,41.9562,204792.0
2015-08-25 10:40:00,50.32,50.45,50.32,50.42,316147.0,41.9562,42.0646,41.9562,42.0396,316147.0
2015-08-25 10:45:00,50.41,50.44,50.3,50.38,138227.0,42.0312,42.0563,41.9395,42.0062,138227.0
2015-08-25 10:50:00,50.38,50.43,50.36,50.39,187148.0,42.0062,42.0479,41.9895,42.0146,187148.0
2015-08-25 10:55:00,50.39,50.41,50.32,50.37,375850.0,42.0146,42.0312,41.9562,41.9979,375850.0
2015-08-25 11:00:00,50.38,50.5,50.37,50.5,303587.0,42.0062,42.1063,41.9979,42.1063,303587.0
2015-08-25 11:05:00,50.5,50.56,50.46,50.54,204680.0,42.1063,42.1563,42.0729,42.1396,204680.0
2015-08-25 11:10:00,50.55,50.7,50.55,50.68,379060.0,42.148,42.273,42.148,42.2564,379060.0
2015-08-25 11:15:00,50.69,50.75,50.68,50.71,271358.0,42.2647,42.3147,42.2564,42.2814,271358.0
2015-08-25 11:20:00,50.72,50.81,50.7,50.72,296094.0,42.2897,42.3648,42.273,42.2897,296094.0
2015-08-25 11:25:00,50.71,50.73,50.65,50.66,177909.0,42.2814,42.2981,42.2313,42.2397,177909.0
2015-08-25 11:30:00,50.66,50.67,50.55,50.63,373904.0,42.2397,42.248,42.148,42.2147,373904.0
2015-08-25 11:35:00,50.63,50.65,50.56,50.58,72087.0,42.2147,42.2313,42.1563,42.173,72087.0
2015-08-25 11:40:00,50.58,50.61,50.51,50.53,91379.0,42.173,42.198,42.1146,42.1313,91379.0
2015-08-25 11:45:00,50.52,50.63,50.51,50.61,71759.0,42.123,42.2147,42.1146,42.198,71759.0
2015-08-25 11:50:00,50.59,50.62,50.52,50.53,112858.0,42.1813,42.2063,42.123,42.1313,112858.0
2015-08-25 11:55:00,50.52,50.54,50.47,50.49,173331.0,42.123,42.1396,42.0813,42.0979,173331.0
2015-08-25 12:00:00,50.49,50.52,50.47,50.51,77306.0,42.0979,42.123,42.0813,42.1146,77306.0
2015-08-25 12:05:00,50.5,50.56,50.5,50.55,80001.0,42.1063,42.1563,42.1063,42.148,80001.0
2015-08-25 12:10:00,50.55,50.6,50.54,50.6,48333.0,42.148,42.1897,42.1396,42.1897,48333.0
2015-08-25 12:15:00,50.6,50.62,50.46,50.49,113933.0,42.1897,42.2063,42.0729,42.0979,113933.0
2015-08-25 12:20:00,50.49,50.59,50.49,50.55,148761.0,42.0979,42.1813,42.0979,42.148,148761.0
2015-08-25 12:25:00,50.55,50.58,50.51,50.56,126101.0,42.148,42.173,42.1146,42.1563,126101.0
2015-08-25 12:30:00,50.55,50.61,50.54,50.61,40500.0,42.148,42.198,42.1396,42.198,40500.0
2015-08-25 12:35:00,50.61,50.61,50.47,50.48,44572.0,42.198,42.198,42.0813,42.0896,44572.0
2015-08-25 12:40:00,50.48,50.55,50.48,50.54,31619.0,42.0896,42.148,42.0896,42.1396,31619.0
2015-08-25 12:45:00,50.54,50.56,50.46,50.48,371826.0,42.1396,42.1563,42.0729,42.0896,371826.0
2015-08-25 12:50:00,50.49,50.54,50.44,50.44,120736.0,42.0979,42.1396,42.0563,42.0563,120736.0
2015-08-25 12:55:00,50.44,50.49,50.39,50.4,112704.0,42.0563,42.0979,42.0146,42.0229,112704.0
2015-08-25 13:00:00,50.41,50.42,50.34,50.41,52783.0,42.0312,42.0396,41.9729,42.0312,52783.0
2015-08-25 13:05:00,50.4,50.48,50.39,50.39,65207.0,42.0229,42.0896,42.0146,42.0146,65207.0
2015-08-25 13:10:00,50.39,50.4,50.32,50.34,69632.0,42.0146,42.0229,41.9562,41.9729,69632.0
2015-08-25 13:15:00,50.34,50.37,50.28,50.28,63243.0,41.9729,41.9979,41.9228,41.9228,63243.0
2015-08-25 13:20:00,50.28,50.37,50.28,50.31,125573.0,41.9228,41.9979,41.9228,41.9479,125573.0
2015-08-25 13:25:00,50.3,50.31,50.03,50.04,425171.0,41.9395,41.9479,41.7144,41.7227,425171.0
2015-08-25 13:30:00,50.04,50.13,50.02,50.07,635295.0,41.7227,41.7978,41.7061,41.7478,635295.0
2015-08-25 13:35:00,50.06,50.15,50.06,50.12,112738.0,41.7394,41.8145,41.7394,41.7894,112738.0
2015-08-25 13:40:00,50.11,50.12,49.97,49.99,169294.0,41.7811,41.7894,41.6644,41.681,169294.0
2015-08-25 13:45:00,49.99,50.06,49.97,50.04,160156.0,41.681,41.7394,41.6644,41.7227,160156.0
2015-08-25 13:50:00,50.04,50.16,50.02,50.14,97675.0,41.7227,41.8228,41.7061,41.8061,97675.0
2015-08-25 13:55:00,50.15,50.21,50.13,50.14,144358.0,41.8145,41.8645,41.7978,41.8061,144358.0
2015-08-25 14:00:00,50.15,50.18,50.06,50.06,103456.0,41.8145,41.8395,41.7394,41.7394,103456.0
2015-08-25 14:05:00,50.06,50.1,50.0,50.02,116362.0,41.7394,41.7728,41.6894,41.7061,116362.0
2015-08-25 14:10:00,50.02,50.09,50.0,50.03,93334.0,41.7061,41.7644,41.6894,41.7144,93334.0
2015-08-25 14:15:00,50.03,50.11,49.99,50.11,130605.0,41.7144,41.7811,41.681,41.7811,130605.0
2015-08-25 14:20:00,50.11,50.22,50.09,50.13,196110.0,41.7811,41.8728,41.7644,41.7978,196110.0
2015-08-25 14:25:00,50.13,50.19,50.08,50.14,379420.0,41.7978,41.8478,41.7561,41.8061,379420.0
2015-08-25 14:30:00,50.13,50.21,50.13,50.16,125968.0,41.7978,41.8645,41.7978,41.8228,125968.0
2015-08-25 14:35:00,50.15,50.18,50.06,50.11,223280.0,41.8145,41.8395,41.7394,41.7811,223280.0
2015-08-25 14:40:00,50.12,50.21,50.12,50.15,99687.0,41.7894,41.8645,41.7894,41.8145,99687.0
2015-08-25 14:45:00,50.15,50.3,50.14,50.29,95212.0,41.8145,41.9395,41.8061,41.9312,95212.0
2015-08-25 14:50:00,50.3,50.4,50.26,50.28,238988.0,41.9395,42.0229,41.9062,41.9228,238988.0
2015-08-25 14:55:00,50.29,50.33,50.28,50.29,135011.0,41.9312,41.9645,41.9228,41.9312,135011.0
2015-08-25 15:00:00,50.29,50.34,50.22,50.23,228167.0,41.9312,41.9729,41.8728,41.8812,228167.0
2015-08-25 15:05:00,50.23,50.23,50.11,50.15,195223.0,41.8812,41.8812,41.7811,41.8145,195223.0
2015-08-25 15:10:00,50.14,50.18,50.11,50.11,108354.0,41.8061,41.8395,41.7811,41.7811,108354.0
2015-08-25 15:15:00,50.11,50.11,49.92,49.94,331562.0,41.7811,41.7811,41.6227,41.6394,331562.0
2015-08-25 15:20:00,49.95,49.95,49.8,49.82,676743.0,41.6477,41.6477,41.5226,41.5393,676743.0
2015-08-25 15:25:00,49.81,49.88,49.71,49.75,509989.0,41.531,41.5893,41.4476,41.4809,509989.0
2015-08-25 15:30:00,49.74,49.8,49.56,49.67,799690.0,41.4726,41.5226,41.3225,41.4142,799690.0
2015-08-25 15:35:00,49.67,49.73,49.46,49.47,973199.0,41.4142,41.4643,41.2391,41.2475,973199.0
2015-08-25 15:40:00,49.47,49.6,49.37,49.43,872392.0,41.2475,41.3559,41.1641,41.2141,872392.0
2015-08-25 15:45:00,49.42,49.42,49.14,49.2,1323484.0,41.2058,41.2058,40.9723,41.0224,1323484.0
2015-08-25 15:50:00,49.2,49.52,49.13,49.47,993386.0,41.0224,41.2892,40.964,41.2475,993386.0
2015-08-25 15:55:00,49.47,49.47,48.95,49.0,1604146.0,41.2475,41.2475,40.8139,40.8556,1604146.0
2015-08-26 09:30:00,49.95,50.17,49.9,50.07,283046.0,41.6477,41.8311,41.606,41.7478,283046.0
2015-08-26 09:35:00,50.07,50.09,49.76,49.85,283292.0,41.7478,41.7644,41.4893,41.5643,283292.0
2015-08-26 09:40:00,49.85,49.89,49.64,49.67,390433.0,41.5643,41.5977,41.3892,41.4142,390433.0
2015-08-26 09:45:00,49.67,49.88,49.64,49.88,481590.0,41.4142,41.5893,41.3892,41.5893,481590.0
2015-08-26 09:50:00,49.88,49.88,49.67,49.7,535150.0,41.5893,41.5893,41.4142,41.4393,535150.0
2015-08-26 09:55:00,49.7,49.83,49.69,49.8,648109.0,41.4393,41.5476,41.4309,41.5226,648109.0
2015-08-26 10:00:00,49.8,49.88,49.71,49.87,451468.0,41.5226,41.5893,41.4476,41.581,451468.0
2015-08-26 10:05:00,49.87,49.98,49.83,49.87,550363.0,41.581,41.6727,41.5476,41.581,550363.0
2015-08-26 10:10:00,49.86,49.91,49.75,49.86,373937.0,41.5727,41.6143,41.4809,41.5727,373937.0
2015-08-26 10:15:00,49.85,49.85,49.4,49.41,1707053.0,41.5643,41.5643,41.1891,41.1975,1707053.0
2015-08-26 10:20:00,49.41,49.6,49.36,49.57,784785.0,41.1975,41.3559,41.1558,41.3309,784785.0
2015-08-26 10:25:00,49.56,49.72,49.54,49.68,362949.0,41.3225,41.4559,41.3058,41.4226,362949.0
2015-08-26 10:30:00,49.69,49.88,49.57,49.84,943144.0,41.4309,41.5893,41.3309,41.556,943144.0
2015-08-26 10:35:00,49.85,49.86,49.61,49.69,686997.0,41.5643,41.5727,41.3642,41.4309,686997.0
2015-08-26 10:40:00,49.68,49.7,49.57,49.62,269067.0,41.4226,41.4393,41.3309,41.3725,269067.0
2015-08-26 10:45:00,49.62,49.63,49.48,49.56,369911.0,41.3725,41.3809,41.2558,41.3225,369911.0
2015-08-26 10:50:00,49.57,49.79,49.52,49.77,371289.0,41.3309,41.5143,41.2892,41.4976,371289.0
2015-08-26 10:55:00,49.76,49.76,49.57,49.6,512597.0,41.4893,41.4893,41.3309,41.3559,512597.0
2015-08-26 11:00:00,49.6,49.61,49.48,49.59,293602.0,41.3559,41.3642,41.2558,41.3475,293602.0
2015-08-26 11:05:00,49.59,49.64,49.52,49.53,150085.0,41.3475,41.3892,41.2892,41.2975,150085.0
2015-08-26 11:10:00,49.54,49.57,49.45,49.49,312146.0,41.3058,41.3309,41.2308,41.2642,312146.0
2015-08-26 11:15:00,49.49,49.6,49.48,49.58,124594.0,41.2642,41.3559,41.2558,41.3392,124594.0
2015-08-26 11:20:00,49.57,49.62,49.51,49.51,122322.0,41.3309,41.3725,41.2808,41.2808,122322.0
2015-08-26 11:25:00,49.52,49.58,49.5,49.53,240062.0,41.2892,41.3392,41.2725,41.2975,240062.0
2015-08-26 11:30:00,49.52,49.58,49.37,49.38,443291.0,41.2892,41.3392,41.1641,41.1724,443291.0
2015-08-26 11:35:00,49.38,49.38,49.24,49.24,263722.0,41.1724,41.1724,41.0557,41.0557,263722.0
2015-08-26 11:40:00,49.23,49.43,49.23,49.39,192415.0,41.0474,41.2141,41.0474,41.1808,192415.0
2015-08-26 11:45:00,49.4,49.4,49.25,49.37,252132.0,41.1891,41.1891,41.064,41.1641,252132.0
2015-08-26 11:50:00,49.38,49.45,49.35,49.39,224872.0,41.1724,41.2308,41.1474,41.1808,224872.0
2015-08-26 11:55:00,49.4,49.45,49.33,49.38,397370.0,41.1891,41.2308,41.1307,41.1724,397370.0
2015-08-26 12:00:00,49.38,49.38,49.29,49.3,126914.0,41.1724,41.1724,41.0974,41.1057,126914.0
2015-08-26 12:05:00,49.3,49.38,49.26,49.36,164395.0,41.1057,41.1724,41.0724,41.1558,164395.0
2015-08-26 12:10:00,49.36,49.37,49.3,49.34,146120.0,41.1558,41.1641,41.1057,41.1391,146120.0
2015-08-26 12:15:00,49.32,49.45,49.3,49.41,130466.0,41.1224,41.2308,41.1057,41.1975,130466.0
2015-08-26 12:20:00,49.42,49.45,49.29,49.32,134903.0,41.2058,41.2308,41.0974,41.1224,134903.0
2015-08-26 12:25:00,49.33,49.36,49.25,49.28,71885.0,41.1307,41.1558,41.064,41.0891,71885.0
2015-08-26 12:30:00,49.27,49.29,49.15,49.15,208694.0,41.0807,41.0974,40.9807,40.9807,208694.0
2015-08-26 12:35:00,49.16,49.24,49.16,49.17,75730.0,40.989,41.0557,40.989,40.9973,75730.0
2015-08-26 12:40:00,49.18,49.21,49.15,49.18,101601.0,41.0057,41.0307,40.9807,41.0057,101601.0
2015-08-26 12:45:00,49.18,49.32,49.16,49.3,116132.0,41.0057,41.1224,40.989,41.1057,116132.0
2015-08-26 12:50:00,49.29,49.35,49.24,49.33,79688.0,41.0974,41.1474,41.0557,41.1307,79688.0
2015-08-26 12:55:00,49.34,49.5,49.34,49.5,138325.0,41.1391,41.2725,41.1391,41.2725,138325.0
2015-08-26 13:00:00,49.5,49.61,49.47,49.5,252347.0,41.2725,41.3642,41.2475,41.2725,252347.0
2015-08-26 13:05:00,49.5,49.54,49.37,49.39,161255.0,41.2725,41.3058,41.1641,41.1808,161255.0
2015-08-26 13:10:00,49.4,49.5,49.38,49.42,211334.0,41.1891,41.2725,41.1724,41.2058,211334.0
2015-08-26 13:15:00,49.42,49.49,49.39,49.45,125704.0,41.2058,41.2642,41.1808,41.2308,125704.0
2015-08-26 13:20:00,49.45,49.65,49.45,49.62,248558.0,41.2308,41.3976,41.2308,41.3725,248558.0
2015-08-26 13:25:00,49.61,49.66,49.55,49.65,143152.0,41.3642,41.4059,41.3142,41.3976,143152.0
2015-08-26 13:30:00,49.65,49.65,49.56,49.63,243977.0,41.3976,41.3976,41.3225,41.3809,243977.0
2015-08-26 13:35:00,49.63,49.81,49.62,49.78,247478.0,41.3809,41.531,41.3725,41.506,247478.0
2015-08-26 13:40:00,49.78,49.8,49.69,49.72,114110.0,41.506,41.5226,41.4309,41.4559,114110.0
2015-08-26 13:45:00,49.71,49.78,49.63,49.67,157560.0,41.4476,41.506,41.3809,41.4142,157560.0
2015-08-26 13:50:00,49.67,49.76,49.66,49.74,165510.0,41.4142,41.4893,41.4059,41.4726,165510.0
2015-08-26 13:55:00,49.74,49.82,49.69,49.81,292326.0,41.4726,41.5393,41.4309,41.531,292326.0
2015-08-26 14:00:00,49.8,49.82,49.69,49.75,196860.0,41.5226,41.5393,41.4309,41.4809,196860.0
2015-08-26 14:05:00,49.75,49.83,49.73,49.8,163183.0,41.4809,41.5476,41.4643,41.5226,163183.0
2015-08-26 14:10:00,49.81,49.84,49.69,49.7,199635.0,41.531,41.556,41.4309,41.4393,199635.0
2015-08-26 14:15:00,49.71,49.72,49.54,49.57,200154.0,41.4476,41.4559,41.3058,41.3309,200154.0
2015-08-26 14:20:00,49.57,49.65,49.54,49.64,152269.0,41.3309,41.3976,41.3058,41.3892,152269.0
2015-08-26 14:25:00,49.64,49.69,49.62,49.67,120574.0,41.3892,41.4309,41.3725,41.4142,120574.0
2015-08-26 14:30:00,49.67,49.73,49.62,49.71,168659.0,41.4142,41.4643,41.3725,41.4476,168659.0
2015-08-26 14:35:00,49.72,49.82,49.72,49.8,212952.0,41.4559,41.5393,41.4559,41.5226,212952.0
2015-08-26 14:40:00,49.81,49.96,49.81,49.92,367442.0,41.531,41.656,41.531,41.6227,367442.0
2015-08-26 14:45:00,49.91,50.05,49.86,49.88,458764.0,41.6143,41.7311,41.5727,41.5893,458764.0
2015-08-26 14:50:00,49.88,49.99,49.88,49.94,179667.0,41.5893,41.681,41.5893,41.6394,179667.0
2015-08-26 14:55:00,49.92,49.98,49.85,49.97,346107.0,41.6227,41.6727,41.5643,41.6644,346107.0
2015-08-26 15:00:00,49.97,49.97,49.88,49.89,192773.0,41.6644,41.6644,41.5893,41.5977,192773.0
2015-08-26 15:05:00,49.89,50.13,49.89,50.12,459749.0,41.5977,41.7978,41.5977,41.7894,459749.0
2015-08-26 15:10:00,50.12,50.33,50.12,50.3,611969.0,41.7894,41.9645,41.7894,41.9395,611969.0
2015-08-26 15:15:00,50.3,50.38,50.18,50.37,359050.0,41.9395,42.0062,41.8395,41.9979,359050.0
2015-08-26 15:20:00,50.37,50.44,50.25,50.29,415704.0,41.9979,42.0563,41.8978,41.9312,415704.0
2015-08-26 15:25:00,50.28,50.31,50.19,50.24,350163.0,41.9228,41.9479,41.8478,41.8895,350163.0
2015-08-26 15:30:00,50.24,50.41,50.23,50.4,355427.0,41.8895,42.0312,41.8812,42.0229,355427.0
2015-08-26 15:35:00,50.4,50.41,50.25,50.26,497009.0,42.0229,42.0312,41.8978,41.9062,497009.0
2015-08-26 15:40:00,50.27,50.56,50.23,50.49,442898.0,41.9145,42.1563,41.8812,42.0979,442898.0
2015-08-26 15:45:00,50.48,50.57,50.34,50.39,516374.0,42.0896,42.1646,41.9729,42.0146,516374.0
2015-08-26 15:50:00,50.38,50.57,50.38,50.53,589558.0,42.0062,42.1646,42.0062,42.1313,589558.0
2015-08-26 15:55:00,50.53,50.54,50.34,50.5,1149672.0,42.1313,42.1396,41.9729,42.1063,1149672.0
2015-08-27 09:30:00,50.98,51.16,50.47,50.99,402736.0,42.5065,42.6566,42.0813,42.5148,402736.0
2015-08-27 09:35:00,50.99,51.16,50.94,51.16,318826.0,42.5148,42.6566,42.4731,42.6566,318826.0
2015-08-27 09:40:00,51.15,51.24,51.13,51.2,218857.0,42.6482,42.7233,42.6316,42.6899,218857.0
2015-08-27 09:45:00,51.21,51.22,51.06,51.09,265916.0,42.6983,42.7066,42.5732,42.5982,265916.0
2015-08-27 09:50:00,51.1,51.18,51.05,51.08,115076.0,42.6066,42.6733,42.5649,42.5899,115076.0
2015-08-27 09:55:00,51.08,51.1,50.98,51.02,210359.0,42.5899,42.6066,42.5065,42.5398,210359.0
2015-08-27 10:00:00,51.03,51.08,50.97,51.0,244156.0,42.5482,42.5899,42.4982,42.5232,244156.0
2015-08-27 10:05:00,51.0,51.1,50.96,51.1,151436.0,42.5232,42.6066,42.4898,42.6066,151436.0
2015-08-27 10:10:00,51.1,51.16,51.08,51.12,125584.0,42.6066,42.6566,42.5899,42.6232,125584.0
2015-08-27 10:15:00,51.12,51.16,51.05,51.11,181053.0,42.6232,42.6566,42.5649,42.6149,181053.0
2015-08-27 10:20:00,51.11,51.17,51.05,51.17,131550.0,42.6149,42.6649,42.5649,42.6649,131550.0
2015-08-27 10:25:00,51.16,51.17,51.09,51.11,76856.0,42.6566,42.6649,42.5982,42.6149,76856.0
2015-08-27 10:30:00,51.1,51.11,51.04,51.08,129965.0,42.6066,42.6149,42.5565,42.5899,129965.0
2015-08-27 10:35:00,51.09,51.17,51.08,51.17,178411.0,42.5982,42.6649,42.5899,42.6649,178411.0
2015-08-27 10:40:00,51.16,51.22,51.16,51.22,131817.0,42.6566,42.7066,42.6566,42.7066,131817.0
2015-08-27 10:45:00,51.22,51.36,51.2,51.35,232362.0,42.7066,42.8233,42.6899,42.815,232362.0
2015-08-27 10:50:00,51.36,51.39,51.32,51.39,146676.0,42.8233,42.8484,42.79,42.8484,146676.0
2015-08-27 10:55:00,51.39,51.42,51.38,51.41,375379.0,42.8484,42.8734,42.84,42.865,375379.0
2015-08-27 11:00:00,51.41,51.48,51.39,51.43,145167.0,42.865,42.9234,42.8484,42.8817,145167.0
2015-08-27 11:05:00,51.43,51.52,51.42,51.47,171329.0,42.8817,42.9567,42.8734,42.9151,171329.0
2015-08-27 11:10:00,51.47,51.48,51.42,51.43,127190.0,42.9151,42.9234,42.8734,42.8817,127190.0
2015-08-27 11:15:00,51.42,51.44,51.37,51.41,254923.0,42.8734,42.89,42.8317,42.865,254923.0
2015-08-27 11:20:00,51.42,51.45,51.38,51.44,383989.0,42.8734,42.8984,42.84,42.89,383989.0
2015-08-27 11:25:00,51.45,51.45,51.34,51.39,528693.0,42.8984,42.8984,42.8067,42.8484,528693.0
2015-08-27 11:30:00,51.39,51.41,51.31,51.34,367191.0,42.8484,42.865,42.7816,42.8067,367191.0
2015-08-27 11:35:00,51.34,51.35,51.29,51.3,132265.0,42.8067,42.815,42.765,42.7733,132265.0
2015-08-27 11:40:00,51.29,51.35,51.28,51.34,63021.0,42.765,42.815,42.7566,42.8067,63021.0
2015-08-27 11:45:00,51.34,51.41,51.34,51.41,41823.0,42.8067,42.865,42.8067,42.865,41823.0
2015-08-27 11:50:00,51.42,51.44,51.39,51.44,71291.0,42.8734,42.89,42.8484,42.89,71291.0
2015-08-27 11:55:00,51.44,51.45,51.4,51.43,57091.0,42.89,42.8984,42.8567,42.8817,57091.0
2015-08-27 12:00:00,51.43,51.49,51.43,51.49,62245.0,42.8817,42.9317,42.8817,42.9317,62245.0
2015-08-27 12:05:00,51.49,51.6,51.48,51.52,181442.0,42.9317,43.0234,42.9234,42.9567,181442.0
2015-08-27 12:10:00,51.53,51.53,51.46,51.48,52329.0,42.9651,42.9651,42.9067,42.9234,52329.0
2015-08-27 12:15:00,51.48,51.52,51.45,51.49,51622.0,42.9234,42.9567,42.8984,42.9317,51622.0
2015-08-27 12:20:00,51.48,51.5,51.46,51.48,47506.0,42.9234,42.9401,42.9067,42.9234,47506.0
2015-08-27 12:25:00,51.47,51.54,51.46,51.54,30984.0,42.9151,42.9734,42.9067,42.9734,30984.0
2015-08-27 12:30:00,51.54,51.56,51.52,51.52,36059.0,42.9734,42.9901,42.9567,42.9567,36059.0
2015-08-27 12:35:00,51.52,51.61,51.51,51.6,111286.0,42.9567,43.0318,42.9484,43.0234,111286.0
2015-08-27 12:40:00,51.59,51.59,51.51,51.51,37073.0,43.0151,43.0151,42.9484,42.9484,37073.0
2015-08-27 12:45:00,51.51,51.57,51.5,51.56,123807.0,42.9484,42.9984,42.9401,42.9901,123807.0
2015-08-27 12:50:00,51.58,51.67,51.58,51.65,54205.0,43.0068,43.0818,43.0068,43.0651,54205.0
2015-08-27 12:55:00,51.65,51.72,51.61,51.71,321368.0,43.0651,43.1235,43.0318,43.1152,321368.0
2015-08-27 13:00:00,51.72,51.73,51.65,51.67,135082.0,43.1235,43.1318,43.0651,43.0818,135082.0
2015-08-27 13:05:00,51.67,51.75,51.66,51.73,103203.0,43.0818,43.1485,43.0735,43.1318,103203.0
2015-08-27 13:10:00,51.72,51.77,51.72,51.74,41398.0,43.1235,43.1652,43.1235,43.1402,41398.0
2015-08-27 13:15:00,51.74,51.76,51.72,51.72,50436.0,43.1402,43.1569,43.1235,43.1235,50436.0
2015-08-27 13:20:00,51.71,51.73,51.64,51.66,386848.0,43.1152,43.1318,43.0568,43.0735,386848.0
2015-08-27 13:25:00,51.66,51.68,51.64,51.65,218935.0,43.0735,43.0901,43.0568,43.0651,218935.0
2015-08-27 13:30:00,51.65,51.7,51.63,51.66,237558.0,43.0651,43.1068,43.0485,43.0735,237558.0
2015-08-27 13:35:00,51.66,51.66,51.58,51.59,760849.0,43.0735,43.0735,43.0068,43.0151,760849.0
2015-08-27 13:40:00,51.59,51.65,51.59,51.63,106703.0,43.0151,43.0651,43.0151,43.0485,106703.0
2015-08-27 13:45:00,51.63,51.65,51.55,51.6,161014.0,43.0485,43.0651,42.9818,43.0234,161014.0
2015-08-27 13:50:00,51.61,51.63,51.58,51.61,194822.0,43.0318,43.0485,43.0068,43.0318,194822.0
2015-08-27 13:55:00,51.61,51.69,51.61,51.68,52406.0,43.0318,43.0985,43.0318,43.0901,52406.0
2015-08-27 14:00:00,51.68,51.68,51.63,51.67,79385.0,43.0901,43.0901,43.0485,43.0818,79385.0
2015-08-27 14:05:00,51.67,51.67,51.63,51.63,110350.0,43.0818,43.0818,43.0485,43.0485,110350.0
2015-08-27 14:10:00,51.64,51.67,51.61,51.63,126181.0,43.0568,43.0818,43.0318,43.0485,126181.0
2015-08-27 14:15:00,51.63,51.64,51.46,51.49,191097.0,43.0485,43.0568,42.9067,42.9317,191097.0
2015-08-27 14:20:00,51.49,51.54,51.46,51.5,109921.0,42.9317,42.9734,42.9067,42.9401,109921.0
2015-08-27 14:25:00,51.49,51.51,51.28,51.34,287864.0,42.9317,42.9484,42.7566,42.8067,287864.0
2015-08-27 14:30:00,51.34,51.44,51.31,51.34,198650.0,42.8067,42.89,42.7816,42.8067,198650.0
2015-08-27 14:35:00,51.33,51.49,51.33,51.47,277359.0,42.7983,42.9317,42.7983,42.9151,277359.0
2015-08-27 14:40:00,51.47,51.48,51.34,51.35,177116.0,42.9151,42.9234,42.8067,42.815,177116.0
2015-08-27 14:45:00,51.35,51.41,51.2,51.21,375852.0,42.815,42.865,42.6899,42.6983,375852.0
2015-08-27 14:50:00,51.21,51.3,51.18,51.24,153465.0,42.6983,42.7733,42.6733,42.7233,153465.0
2015-08-27 14:55:00,51.23,51.25,50.97,50.99,307902.0,42.7149,42.7316,42.4982,42.5148,307902.0
2015-08-27 15:00:00,50.99,51.11,50.87,50.87,496765.0,42.5148,42.6149,42.4148,42.4148,496765.0
2015-08-27 15:05:00,50.86,51.07,50.81,51.04,589035.0,42.4064,42.5815,42.3648,42.5565,589035.0
2015-08-27 15:10:00,51.04,51.08,50.98,50.99,1331955.0,42.5565,42.5899,42.5065,42.5148,1331955.0
2015-08-27 15:15:00,50.99,51.16,50.92,51.13,1203859.0,42.5148,42.6566,42.4565,42.6316,1203859.0
2015-08-27 15:20:00,51.12,51.12,51.01,51.05,433235.0,42.6232,42.6232,42.5315,42.5649,433235.0
2015-08-27 15:25:00,51.06,51.33,51.01,51.33,963201.0,42.5732,42.7983,42.5315,42.7983,963201.0
2015-08-27 15:30:00,51.33,51.44,51.21,51.41,582150.0,42.7983,42.89,42.6983,42.865,582150.0
2015-08-27 15:35:00,51.42,51.43,51.27,51.32,521669.0,42.8734,42.8817,42.7483,42.79,521669.0
2015-08-27 15:40:00,51.32,51.51,51.3,51.49,509334.0,42.79,42.9484,42.7733,42.9317,509334.0
2015-08-27 15:45:00,51.5,51.61,51.49,51.58,646639.0,42.9401,43.0318,42.9317,43.0068,646639.0
2015-08-27 15:50:00,51.58,51.6,51.49,51.53,479250.0,43.0068,43.0234,42.9317,42.9651,479250.0
2015-08-27 15:55:00,51.54,51.71,51.54,51.71,909369.0,42.9734,43.1152,42.9734,43.1152,909369.0
2015-08-28 09:30:00,51.54,51.65,51.26,51.64,138409.0,42.9734,43.0651,42.74,43.0568,138409.0
2015-08-28 09:35:00,51.64,51.72,51.58,51.69,219522.0,43.0568,43.1235,43.0068,43.0985,219522.0
2015-08-28 09:40:00,51.69,51.76,51.66,51.71,233681.0,43.0985,43.1569,43.0735,43.1152,233681.0
2015-08-28 09:45:00,51.7,51.7,51.45,51.47,113076.0,43.1068,43.1068,42.8984,42.9151,113076.0
2015-08-28 09:50:00,51.47,51.56,51.46,51.5,127646.0,42.9151,42.9901,42.9067,42.9401,127646.0
2015-08-28 09:55:00,51.49,51.67,51.45,51.65,99862.0,42.9317,43.0818,42.8984,43.0651,99862.0
2015-08-28 10:00:00,51.65,51.67,51.57,51.63,202044.0,43.0651,43.0818,42.9984,43.0485,202044.0
2015-08-28 10:05:00,51.63,51.65,51.5,51.55,212725.0,43.0485,43.0651,42.9401,42.9818,212725.0
2015-08-28 10:10:00,51.55,51.63,51.51,51.57,91735.0,42.9818,43.0485,42.9484,42.9984,91735.0
2015-08-28 10:15:00,51.57,51.66,51.57,51.62,92216.0,42.9984,43.0735,42.9984,43.0401,92216.0
2015-08-28 10:20:00,51.62,51.64,51.53,51.64,49131.0,43.0401,43.0568,42.9651,43.0568,49131.0
2015-08-28 10:25:00,51.63,51.72,51.63,51.67,87393.0,43.0485,43.1235,43.0485,43.0818,87393.0
2015-08-28 10:30:00,51.67,51.76,51.66,51.68,80874.0,43.0818,43.1569,43.0735,43.0901,80874.0
2015-08-28 10:35:00,51.67,51.69,51.59,51.62,69230.0,43.0818,43.0985,43.0151,43.0401,69230.0
2015-08-28 10:40:00,51.62,51.62,51.54,51.6,64525.0,43.0401,43.0401,42.9734,43.0234,64525.0
2015-08-28 10:45:00,51.61,51.63,51.51,51.54,68755.0,43.0318,43.0485,42.9484,42.9734,68755.0
2015-08-28 10:50:00,51.55,51.61,51.54,51.59,52805.0,42.9818,43.0318,42.9734,43.0151,52805.0
2015-08-28 10:55:00,51.59,51.62,51.53,51.53,40637.0,43.0151,43.0401,42.9651,42.9651,40637.0
2015-08-28 11:00:00,51.54,51.65,51.53,51.63,35440.0,42.9734,43.0651,42.9651,43.0485,35440.0
2015-08-28 11:05:00,51.65,51.66,51.59,51.62,33870.0,43.0651,43.0735,43.0151,43.0401,33870.0
2015-08-28 11:10:00,51.62,51.67,51.61,51.65,31813.0,43.0401,43.0818,43.0318,43.0651,31813.0
2015-08-28 11:15:00,51.64,51.66,51.61,51.64,42812.0,43.0568,43.0735,43.0318,43.0568,42812.0
2015-08-28 11:20:00,51.64,51.68,51.63,51.67,28349.0,43.0568,43.0901,43.0485,43.0818,28349.0
2015-08-28 11:25:00,51.67,51.76,51.67,51.74,51038.0,43.0818,43.1569,43.0818,43.1402,51038.0
2015-08-28 11:30:00,51.74,51.82,51.71,51.8,186920.0,43.1402,43.2069,43.1152,43.1902,186920.0
2015-08-28 11:35:00,51.8,51.8,51.72,51.72,94454.0,43.1902,43.1902,43.1235,43.1235,94454.0
2015-08-28 11:40:00,51.72,51.72,51.61,51.64,198657.0,43.1235,43.1235,43.0318,43.0568,198657.0
2015-08-28 11:45:00,51.64,51.66,51.61,51.63,31740.0,43.0568,43.0735,43.0318,43.0485,31740.0
2015-08-28 11:50:00,51.63,51.68,51.58,51.59,90066.0,43.0485,43.0901,43.0068,43.0151,90066.0
2015-08-28 11:55:00,51.58,51.6,51.53,51.58,88766.0,43.0068,43.0234,42.9651,43.0068,88766.0
2015-08-28 12:00:00,51.58,51.62,51.56,51.61,24992.0,43.0068,43.0401,42.9901,43.0318,24992.0
2015-08-28 12:05:00,51.6,51.66,51.59,51.59,59398.0,43.0234,43.0735,43.0151,43.0151,59398.0
2015-08-28 12:10:00,51.59,51.65,51.55,51.65,39048.0,43.0151,43.0651,42.9818,43.0651,39048.0
2015-08-28 12:15:00,51.64,51.69,51.64,51.67,49030.0,43.0568,43.0985,43.0568,43.0818,49030.0
2015-08-28 12:20:00,51.67,51.7,51.64,51.66,29787.0,43.0818,43.1068,43.0568,43.0735,29787.0
2015-08-28 12:25:00,51.66,51.71,51.63,51.7,53413.0,43.0735,43.1152,43.0485,43.1068,53413.0
2015-08-28 12:30:00,51.7,51.75,51.7,51.73,37005.0,43.1068,43.1485,43.1068,43.1318,37005.0
2015-08-28 12:35:00,51.74,51.76,51.71,51.72,62937.0,43.1402,43.1569,43.1152,43.1235,62937.0
2015-08-28 12:40:00,51.73,51.77,51.7,51.72,32552.0,43.1318,43.1652,43.1068,43.1235,32552.0
2015-08-28 12:45:00,51.72,51.74,51.67,51.74,28858.0,43.1235,43.1402,43.0818,43.1402,28858.0
2015-08-28 12:50:00,51.74,51.75,51.71,51.71,24932.0,43.1402,43.1485,43.1152,43.1152,24932.0
2015-08-28 12:55:00,51.71,51.72,51.67,51.68,44283.0,43.1152,43.1235,43.0818,43.0901,44283.0
2015-08-28 13:00:00,51.68,51.69,51.62,51.65,58117.0,43.0901,43.0985,43.0401,43.0651,58117.0
2015-08-28 13:05:00,51.65,51.67,51.64,51.65,40311.0,43.0651,43.0818,43.0568,43.0651,40311.0
2015-08-28 13:10:00,51.64,51.68,51.62,51.63,54077.0,43.0568,43.0901,43.0401,43.0485,54077.0
2015-08-28 13:15:00,51.64,51.68,51.62,51.66,40465.0,43.0568,43.0901,43.0401,43.0735,40465.0
2015-08-28 13:20:00,51.66,51.67,51.62,51.65,90480.0,43.0735,43.0818,43.0401,43.0651,90480.0
2015-08-28 13:25:00,51.64,51.64,51.51,51.51,68177.0,43.0568,43.0568,42.9484,42.9484,68177.0
2015-08-28 13:30:00,51.51,51.57,51.51,51.56,33220.0,42.9484,42.9984,42.9484,42.9901,33220.0
2015-08-28 13:35:00,51.54,51.54,51.45,51.46,80792.0,42.9734,42.9734,42.8984,42.9067,80792.0
2015-08-28 13:40:00,51.45,51.52,51.42,51.52,28189.0,42.8984,42.9567,42.8734,42.9567,28189.0
2015-08-28 13:45:00,51.51,51.56,51.5,51.53,38280.0,42.9484,42.9901,42.9401,42.9651,38280.0
2015-08-28 13:50:00,51.54,51.61,51.53,51.6,101301.0,42.9734,43.0318,42.9651,43.0234,101301.0
2015-08-28 13:55:00,51.6,51.62,51.56,51.56,42270.0,43.0234,43.0401,42.9901,42.9901,42270.0
2015-08-28 14:00:00,51.56,51.69,51.56,51.65,53082.0,42.9901,43.0985,42.9901,43.0651,53082.0
2015-08-28 14:05:00,51.66,51.71,51.66,51.68,47744.0,43.0735,43.1152,43.0735,43.0901,47744.0
2015-08-28 14:10:00,51.68,51.68,51.61,51.61,30780.0,43.0901,43.0901,43.0318,43.0318,30780.0
2015-08-28 14:15:00,51.61,51.65,51.58,51.6,76471.0,43.0318,43.0651,43.0068,43.0234,76471.0
2015-08-28 14:20:00,51.6,51.67,51.59,51.6,59951.0,43.0234,43.0818,43.0151,43.0234,59951.0
2015-08-28 14:25:00,51.6,51.63,51.56,51.63,35093.0,43.0234,43.0485,42.9901,43.0485,35093.0
2015-08-28 14:30:00,51.62,51.66,51.57,51.57,31899.0,43.0401,43.0735,42.9984,42.9984,31899.0
2015-08-28 14:35:00,51.57,51.61,51.53,51.61,73034.0,42.9984,43.0318,42.9651,43.0318,73034.0
2015-08-28 14:40:00,51.6,51.6,51.57,51.59,37151.0,43.0234,43.0234,42.9984,43.0151,37151.0
2015-08-28 14:45:00,51.6,51.73,51.59,51.7,72714.0,43.0234,43.1318,43.0151,43.1068,72714.0
2015-08-28 14:50:00,51.71,51.72,51.62,51.65,41593.0,43.1152,43.1235,43.0401,43.0651,41593.0
2015-08-28 14:55:00,51.65,51.72,51.64,51.71,52296.0,43.0651,43.1235,43.0568,43.1152,52296.0
2015-08-28 15:00:00,51.71,51.71,51.61,51.68,78820.0,43.1152,43.1152,43.0318,43.0901,78820.0
2015-08-28 15:05:00,51.68,51.71,51.64,51.68,64791.0,43.0901,43.1152,43.0568,43.0901,64791.0
2015-08-28 15:10:00,51.68,51.69,51.63,51.65,50701.0,43.0901,43.0985,43.0485,43.0651,50701.0
2015-08-28 15:15:00,51.64,51.69,51.61,51.64,98115.0,43.0568,43.0985,43.0318,43.0568,98115.0
2015-08-28 15:20:00,51.64,51.67,51.56,51.58,103335.0,43.0568,43.0818,42.9901,43.0068,103335.0
2015-08-28 15:25:00,51.58,51.64,51.55,51.62,62103.0,43.0068,43.0568,42.9818,43.0401,62103.0
2015-08-28 15:30:00,51.61,51.62,51.57,51.57,106232.0,43.0318,43.0401,42.9984,42.9984,106232.0
2015-08-28 15:35:00,51.57,51.59,51.49,51.53,195262.0,42.9984,43.0151,42.9317,42.9651,195262.0
2015-08-28 15:40:00,51.53,51.56,51.46,51.54,251321.0,42.9651,42.9901,42.9067,42.9734,251321.0
2015-08-28 15:45:00,51.54,51.6,51.52,51.56,167966.0,42.9734,43.0234,42.9567,42.9901,167966.0
2015-08-28 15:50:00,51.57,51.72,51.57,51.64,325150.0,42.9984,43.1235,42.9984,43.0568,325150.0
2015-08-28 15:55:00,51.64,51.78,51.64,51.75,655752.0,43.0568,43.1735,43.0568,43.1485,655752.0
2015-08-31 09:30:00,51.39,51.5,51.29,51.4,99985.0,42.8484,42.9401,42.765,42.8567,99985.0
2015-08-31 09:35:00,51.41,51.44,51.26,51.28,153364.0,42.865,42.89,42.74,42.7566,153364.0
2015-08-31 09:40:00,51.27,51.32,51.25,51.29,145907.0,42.7483,42.79,42.7316,42.765,145907.0
2015-08-31 09:45:00,51.3,51.39,51.19,51.21,225319.0,42.7733,42.8484,42.6816,42.6983,225319.0
2015-08-31 09:50:00,51.2,51.36,51.18,51.34,216761.0,42.6899,42.8233,42.6733,42.8067,216761.0
2015-08-31 09:55:00,51.34,51.34,51.19,51.2,70549.0,42.8067,42.8067,42.6816,42.6899,70549.0
2015-08-31 10:00:00,51.21,51.21,51.15,51.15,193543.0,42.6983,42.6983,42.6482,42.6482,193543.0
2015-08-31 10:05:00,51.14,51.26,51.11,51.24,81539.0,42.6399,42.74,42.6149,42.7233,81539.0
2015-08-31 10:10:00,51.24,51.32,51.23,51.3,64755.0,42.7233,42.79,42.7149,42.7733,64755.0
2015-08-31 10:15:00,51.3,51.38,51.24,51.31,68450.0,42.7733,42.84,42.7233,42.7816,68450.0
2015-08-31 10:20:00,51.31,51.39,51.29,51.39,47078.0,42.7816,42.8484,42.765,42.8484,47078.0
2015-08-31 10:25:00,51.4,51.47,51.34,51.43,84227.0,42.8567,42.9151,42.8067,42.8817,84227.0
2015-08-31 10:30:00,51.44,51.45,51.4,51.42,77446.0,42.89,42.8984,42.8567,42.8734,77446.0
2015-08-31 10:35:00,51.42,51.5,51.4,51.5,64442.0,42.8734,42.9401,42.8567,42.9401,64442.0
2015-08-31 10:40:00,51.49,51.51,51.44,51.46,54942.0,42.9317,42.9484,42.89,42.9067,54942.0
2015-08-31 10:45:00,51.45,51.46,51.43,51.44,55504.0,42.8984,42.9067,42.8817,42.89,55504.0
2015-08-31 10:50:00,51.45,51.46,51.4,51.45,184995.0,42.8984,42.9067,42.8567,42.8984,184995.0
2015-08-31 10:55:00,51.46,51.47,51.38,51.4,40384.0,42.9067,42.9151,42.84,42.8567,40384.0
2015-08-31 11:00:00,51.4,51.4,51.32,51.35,55140.0,42.8567,42.8567,42.79,42.815,55140.0
2015-08-31 11:05:00,51.35,51.37,51.3,51.34,58321.0,42.815,42.8317,42.7733,42.8067,58321.0
2015-08-31 11:10:00,51.34,51.38,51.31,51.38,72646.0,42.8067,42.84,42.7816,42.84,72646.0
2015-08-31 11:15:00,51.38,51.45,51.38,51.44,25637.0,42.84,42.8984,42.84,42.89,25637.0
2015-08-31 11:20:00,51.45,51.48,51.43,51.47,68245.0,42.8984,42.9234,42.8817,42.9151,68245.0
2015-08-31 11:25:00,51.47,51.56,51.46,51.52,80976.0,42.9151,42.9901,42.9067,42.9567,80976.0
2015-08-31 11:30:00,51.52,51.53,51.44,51.48,40984.0,42.9567,42.9651,42.89,42.9234,40984.0
2015-08-31 11:35:00,51.48,51.55,51.46,51.55,179004.0,42.9234,42.9818,42.9067,42.9818,179004.0
2015-08-31 11:40:00,51.56,51.73,51.56,51.7,136795.0,42.9901,43.1318,42.9901,43.1068,136795.0
2015-08-31 11:45:00,51.7,51.7,51.62,51.64,102697.0,43.1068,43.1068,43.0401,43.0568,102697.0
2015-08-31 11:50:00,51.64,51.64,51.55,51.59,70922.0,43.0568,43.0568,42.9818,43.0151,70922.0
2015-08-31 11:55:00,51.58,51.58,51.49,51.54,99548.0,43.0068,43.0068,42.9317,42.9734,99548.0
2015-08-31 12:00:00,51.55,51.6,51.54,51.6,85276.0,42.9818,43.0234,42.9734,43.0234,85276.0
2015-08-31 12:05:00,51.6,51.61,51.55,51.55,91193.0,43.0234,43.0318,42.9818,42.9818,91193.0
2015-08-31 12:10:00,51.55,51.6,51.54,51.58,454397.0,42.9818,43.0234,42.9734,43.0068,454397.0
2015-08-31 12:15:00,51.57,51.63,51.55,51.63,83823.0,42.9984,43.0485,42.9818,43.0485,83823.0
2015-08-31 12:20:00,51.63,51.65,51.59,51.61,95167.0,43.0485,43.0651,43.0151,43.0318,95167.0
2015-08-31 12:25:00,51.62,51.66,51.61,51.64,87655.0,43.0401,43.0735,43.0318,43.0568,87655.0
2015-08-31 12:30:00,51.64,51.66,51.61,51.61,75281.0,43.0568,43.0735,43.0318,43.0318,75281.0
2015-08-31 12:35:00,51.61,51.63,51.58,51.63,93334.0,43.0318,43.0485,43.0068,43.0485,93334.0
2015-08-31 12:40:00,51.63,51.63,51.57,51.61,59934.0,43.0485,43.0485,42.9984,43.0318,59934.0
2015-08-31 12:45:00,51.62,51.63,51.58,51.6,66599.0,43.0401,43.0485,43.0068,43.0234,66599.0
2015-08-31 12:50:00,51.61,51.63,51.56,51.62,56135.0,43.0318,43.0485,42.9901,43.0401,56135.0
2015-08-31 12:55:00,51.62,51.63,51.54,51.54,46805.0,43.0401,43.0485,42.9734,42.9734,46805.0
2015-08-31 13:00:00,51.54,51.57,51.52,51.54,51092.0,42.9734,42.9984,42.9567,42.9734,51092.0
2015-08-31 13:05:00,51.53,51.56,51.53,51.55,56016.0,42.9651,42.9901,42.9651,42.9818,56016.0
2015-08-31 13:10:00,51.55,51.58,51.53,51.55,56426.0,42.9818,43.0068,42.9651,42.9818,56426.0
2015-08-31 13:15:00,51.55,51.57,51.54,51.55,67033.0,42.9818,42.9984,42.9734,42.9818,67033.0
2015-08-31 13:20:00,51.55,51.56,51.46,51.48,55926.0,42.9818,42.9901,42.9067,42.9234,55926.0
2015-08-31 13:25:00,51.49,51.52,51.48,51.49,130267.0,42.9317,42.9567,42.9234,42.9317,130267.0
2015-08-31 13:30:00,51.5,51.51,51.41,51.42,110547.0,42.9401,42.9484,42.865,42.8734,110547.0
2015-08-31 13:35:00,51.41,51.44,51.4,51.43,103639.0,42.865,42.89,42.8567,42.8817,103639.0
2015-08-31 13:40:00,51.42,51.44,51.4,51.43,64046.0,42.8734,42.89,42.8567,42.8817,64046.0
2015-08-31 13:45:00,51.43,51.43,51.39,51.4,45857.0,42.8817,42.8817,42.8484,42.8567,45857.0
2015-08-31 13:50:00,51.39,51.44,51.38,51.43,75281.0,42.8484,42.89,42.84,42.8817,75281.0
2015-08-31 13:55:00,51.43,51.43,51.4,51.43,53121.0,42.8817,42.8817,42.8567,42.8817,53121.0
2015-08-31 14:00:00,51.43,51.48,51.41,51.41,39824.0,42.8817,42.9234,42.865,42.865,39824.0
2015-08-31 14:05:00,51.42,51.43,51.37,51.38,32854.0,42.8734,42.8817,42.8317,42.84,32854.0
2015-08-31 14:10:00,51.38,51.38,51.31,51.31,48578.0,42.84,42.84,42.7816,42.7816,48578.0
2015-08-31 14:15:00,51.31,51.33,51.29,51.31,51556.0,42.7816,42.7983,42.765,42.7816,51556.0
2015-08-31 14:20:00,51.31,51.41,51.31,51.39,30625.0,42.7816,42.865,42.7816,42.8484,30625.0
2015-08-31 14:25:00,51.39,51.41,51.36,51.38,39845.0,42.8484,42.865,42.8233,42.84,39845.0
2015-08-31 14:30:00,51.38,51.43,51.35,51.4,100982.0,42.84,42.8817,42.815,42.8567,100982.0
2015-08-31 14:35:00,51.4,51.41,51.33,51.34,115993.0,42.8567,42.865,42.7983,42.8067,115993.0
2015-08-31 14:40:00,51.34,51.36,51.32,51.32,135864.0,42.8067,42.8233,42.79,42.79,135864.0
2015-08-31 14:45:00,51.32,51.32,51.26,51.27,138078.0,42.79,42.79,42.74,42.7483,138078.0
2015-08-31 14:50:00,51.26,51.26,51.2,51.2,256583.0,42.74,42.74,42.6899,42.6899,256583.0
2015-08-31 14:55:00,51.21,51.25,51.2,51.23,132228.0,42.6983,42.7316,42.6899,42.7149,132228.0
2015-08-31 15:00:00,51.23,51.32,51.22,51.3,90907.0,42.7149,42.79,42.7066,42.7733,90907.0
2015-08-31 15:05:00,51.29,51.39,51.28,51.37,88579.0,42.765,42.8484,42.7566,42.8317,88579.0
2015-08-31 15:10:00,51.37,51.39,51.35,51.37,76551.0,42.8317,42.8484,42.815,42.8317,76551.0
2015-08-31 15:15:00,51.36,51.37,51.27,51.28,671900.0,42.8233,42.8317,42.7483,42.7566,671900.0
2015-08-31 15:20:00,51.27,51.33,51.24,51.33,146122.0,42.7483,42.7983,42.7233,42.7983,146122.0
2015-08-31 15:25:00,51.32,51.33,51.26,51.29,89027.0,42.79,42.7983,42.74,42.765,89027.0
2015-08-31 15:30:00,51.28,51.44,51.28,51.4,197535.0,42.7566,42.89,42.7566,42.8567,197535.0
2015-08-31 15:35:00,51.4,51.4,51.33,51.33,240193.0,42.8567,42.8567,42.7983,42.7983,240193.0
2015-08-31 15:40:00,51.33,51.45,51.33,51.45,177995.0,42.7983,42.8984,42.7983,42.8984,177995.0
2015-08-31 15:45:00,51.45,51.5,51.4,51.42,344349.0,42.8984,42.9401,42.8567,42.8734,344349.0
2015-08-31 15:50:00,51.43,51.46,51.4,51.43,367110.0,42.8817,42.9067,42.8567,42.8817,367110.0
2015-08-31 15:55:00,51.44,51.45,51.29,51.29,772930.0,42.89,42.8984,42.765,42.765,772930.0
2015-09-01 09:30:00,50.21,50.78,49.68,50.27,182586.0,41.8645,42.3397,41.4226,41.9145,182586.0
2015-09-01 09:35:00,50.28,50.45,50.27,50.44,140876.0,41.9228,42.0646,41.9145,42.0563,140876.0
2015-09-01 09:40:00,50.44,50.44,50.26,50.37,146562.0,42.0563,42.0563,41.9062,41.9979,146562.0
2015-09-01 09:45:00,50.37,50.59,50.37,50.44,285730.0,41.9979,42.1813,41.9979,42.0563,285730.0
2015-09-01 09:50:00,50.43,50.51,50.37,50.43,186298.0,42.0479,42.1146,41.9979,42.0479,186298.0
2015-09-01 09:55:00,50.43,50.48,50.34,50.39,261874.0,42.0479,42.0896,41.9729,42.0146,261874.0
2015-09-01 10:00:00,50.37,50.4,50.17,50.19,857634.0,41.9979,42.0229,41.8311,41.8478,857634.0
2015-09-01 10:05:00,50.19,50.26,50.15,50.26,322173.0,41.8478,41.9062,41.8145,41.9062,322173.0
2015-09-01 10:10:00,50.25,50.3,50.2,50.22,226825.0,41.8978,41.9395,41.8561,41.8728,226825.0
2015-09-01 10:15:00,50.21,50.34,50.21,50.25,169027.0,41.8645,41.9729,41.8645,41.8978,169027.0
2015-09-01 10:20:00,50.26,50.33,50.23,50.33,121517.0,41.9062,41.9645,41.8812,41.9645,121517.0
2015-09-01 10:25:00,50.33,50.44,50.33,50.43,312194.0,41.9645,42.0563,41.9645,42.0479,312194.0
2015-09-01 10:30:00,50.43,50.43,50.32,50.42,162069.0,42.0479,42.0479,41.9562,42.0396,162069.0
2015-09-01 10:35:00,50.42,50.52,50.38,50.39,458872.0,42.0396,42.123,42.0062,42.0146,458872.0
2015-09-01 10:40:00,50.4,50.42,50.25,50.27,183454.0,42.0229,42.0396,41.8978,41.9145,183454.0
2015-09-01 10:45:00,50.27,50.32,50.24,50.3,225944.0,41.9145,41.9562,41.8895,41.9395,225944.0
2015-09-01 10:50:00,50.29,50.3,50.21,50.24,121346.0,41.9312,41.9395,41.8645,41.8895,121346.0
2015-09-01 10:55:00,50.23,50.31,50.18,50.3,101168.0,41.8812,41.9479,41.8395,41.9395,101168.0
2015-09-01 11:00:00,50.3,50.33,50.22,50.29,73341.0,41.9395,41.9645,41.8728,41.9312,73341.0
2015-09-01 11:05:00,50.29,50.42,50.27,50.4,69152.0,41.9312,42.0396,41.9145,42.0229,69152.0
2015-09-01 11:10:00,50.4,50.46,50.38,50.43,81982.0,42.0229,42.0729,42.0062,42.0479,81982.0
2015-09-01 11:15:00,50.43,50.51,50.4,50.46,46554.0,42.0479,42.1146,42.0229,42.0729,46554.0
2015-09-01 11:20:00,50.46,50.49,50.44,50.46,74708.0,42.0729,42.0979,42.0563,42.0729,74708.0
2015-09-01 11:25:00,50.45,50.45,50.34,50.35,51333.0,42.0646,42.0646,41.9729,41.9812,51333.0
2015-09-01 11:30:00,50.34,50.4,50.3,50.38,56407.0,41.9729,42.0229,41.9395,42.0062,56407.0
2015-09-01 11:35:00,50.38,50.41,50.34,50.37,66370.0,42.0062,42.0312,41.9729,41.9979,66370.0
2015-09-01 11:40:00,50.37,50.37,50.3,50.34,45268.0,41.9979,41.9979,41.9395,41.9729,45268.0
2015-09-01 11:45:00,50.33,50.38,50.31,50.38,73327.0,41.9645,42.0062,41.9479,42.0062,73327.0
2015-09-01 11:50:00,50.39,50.4,50.3,50.38,137607.0,42.0146,42.0229,41.9395,42.0062,137607.0
2015-09-01 11:55:00,50.37,50.39,50.31,50.32,44542.0,41.9979,42.0146,41.9479,41.9562,44542.0
2015-09-01 12:00:00,50.32,50.38,50.25,50.27,98850.0,41.9562,42.0062,41.8978,41.9145,98850.0
2015-09-01 12:05:00,50.26,50.28,50.24,50.26,217899.0,41.9062,41.9228,41.8895,41.9062,217899.0
2015-09-01 12:10:00,50.25,50.31,50.24,50.3,74677.0,41.8978,41.9479,41.8895,41.9395,74677.0
2015-09-01 12:15:00,50.31,50.37,50.31,50.37,79680.0,41.9479,41.9979,41.9479,41.9979,79680.0
2015-09-01 12:20:00,50.36,50.37,50.29,50.31,58391.0,41.9895,41.9979,41.9312,41.9479,58391.0
2015-09-01 12:25:00,50.31,50.31,50.24,50.27,40729.0,41.9479,41.9479,41.8895,41.9145,40729.0
2015-09-01 12:30:00,50.26,50.28,50.2,50.28,106607.0,41.9062,41.9228,41.8561,41.9228,106607.0
2015-09-01 12:35:00,50.28,50.29,50.25,50.28,69677.0,41.9228,41.9312,41.8978,41.9228,69677.0
2015-09-01 12:40:00,50.28,50.3,50.11,50.19,106706.0,41.9228,41.9395,41.7811,41.8478,106706.0
2015-09-01 12:45:00,50.18,50.2,50.14,50.14,274775.0,41.8395,41.8561,41.8061,41.8061,274775.0
2015-09-01 12:50:00,50.14,50.17,50.1,50.17,363764.0,41.8061,41.8311,41.7728,41.8311,363764.0
2015-09-01 12:55:00,50.18,50.18,50.11,50.13,158966.0,41.8395,41.8395,41.7811,41.7978,158966.0
2015-09-01 13:00:00,50.13,50.31,50.1,50.29,126866.0,41.7978,41.9479,41.7728,41.9312,126866.0
2015-09-01 13:05:00,50.3,50.3,50.14,50.15,67205.0,41.9395,41.9395,41.8061,41.8145,67205.0
2015-09-01 13:10:00,50.14,50.19,50.09,50.12,98585.0,41.8061,41.8478,41.7644,41.7894,98585.0
2015-09-01 13:15:00,50.12,50.21,50.09,50.13,200314.0,41.7894,41.8645,41.7644,41.7978,200314.0
2015-09-01 13:20:00,50.13,50.18,50.12,50.17,37321.0,41.7978,41.8395,41.7894,41.8311,37321.0
2015-09-01 13:25:00,50.17,50.3,50.15,50.26,204287.0,41.8311,41.9395,41.8145,41.9062,204287.0
2015-09-01 13:30:00,50.25,50.31,50.21,50.25,232899.0,41.8978,41.9479,41.8645,41.8978,232899.0
2015-09-01 13:35:00,50.26,50.28,50.2,50.23,57432.0,41.9062,41.9228,41.8561,41.8812,57432.0
2015-09-01 13:40:00,50.23,50.3,50.19,50.3,48643.0,41.8812,41.9395,41.8478,41.9395,48643.0
2015-09-01 13:45:00,50.3,50.32,50.27,50.27,37652.0,41.9395,41.9562,41.9145,41.9145,37652.0
2015-09-01 13:50:00,50.28,50.35,50.27,50.34,112584.0,41.9228,41.9812,41.9145,41.9729,112584.0
2015-09-01 13:55:00,50.34,50.34,50.3,50.34,67906.0,41.9729,41.9729,41.9395,41.9729,67906.0
2015-09-01 14:00:00,50.34,50.34,50.23,50.27,60586.0,41.9729,41.9729,41.8812,41.9145,60586.0
2015-09-01 14:05:00,50.27,50.3,50.23,50.25,198108.0,41.9145,41.9395,41.8812,41.8978,198108.0
2015-09-01 14:10:00,50.24,50.25,50.2,50.25,54766.0,41.8895,41.8978,41.8561,41.8978,54766.0
2015-09-01 14:15:00,50.24,50.25,50.14,50.14,88793.0,41.8895,41.8978,41.8061,41.8061,88793.0
2015-09-01 14:20:00,50.14,50.24,50.13,50.22,406967.0,41.8061,41.8895,41.7978,41.8728,406967.0
2015-09-01 14:25:00,50.22,50.25,50.18,50.18,93113.0,41.8728,41.8978,41.8395,41.8395,93113.0
2015-09-01 14:30:00,50.18,50.32,50.17,50.28,84636.0,41.8395,41.9562,41.8311,41.9228,84636.0
2015-09-01 14:35:00,50.29,50.39,50.25,50.39,98349.0,41.9312,42.0146,41.8978,42.0146,98349.0
2015-09-01 14:40:00,50.4,50.4,50.24,50.25,135852.0,42.0229,42.0229,41.8895,41.8978,135852.0
2015-09-01 14:45:00,50.24,50.29,50.21,50.22,106823.0,41.8895,41.9312,41.8645,41.8728,106823.0
2015-09-01 14:50:00,50.22,50.34,50.18,50.18,131607.0,41.8728,41.9729,41.8395,41.8395,131607.0
2015-09-01 14:55:00,50.19,50.26,50.18,50.19,241343.0,41.8478,41.9062,41.8395,41.8478,241343.0
2015-09-01 15:00:00,50.19,50.23,50.1,50.15,116197.0,41.8478,41.8812,41.7728,41.8145,116197.0
2015-09-01 15:05:00,50.14,50.19,50.09,50.16,125179.0,41.8061,41.8478,41.7644,41.8228,125179.0
2015-09-01 15:10:00,50.15,50.23,50.11,50.18,144667.0,41.8145,41.8812,41.7811,41.8395,144667.0
2015-09-01 15:15:00,50.18,50.2,50.12,50.12,110797.0,41.8395,41.8561,41.7894,41.7894,110797.0
2015-09-01 15:20:00,50.12,50.19,50.1,50.15,108004.0,41.7894,41.8478,41.7728,41.8145,108004.0
2015-09-01 15:25:00,50.15,50.17,50.0,50.01,308155.0,41.8145,41.8311,41.6894,41.6977,308155.0
2015-09-01 15:30:00,50.0,50.05,49.98,50.0,162962.0,41.6894,41.7311,41.6727,41.6894,162962.0
2015-09-01 15:35:00,50.0,50.0,49.9,49.94,188200.0,41.6894,41.6894,41.606,41.6394,188200.0
2015-09-01 15:40:00,49.93,49.93,49.72,49.84,413091.0,41.631,41.631,41.4559,41.556,413091.0
2015-09-01 15:45:00,49.84,49.96,49.79,49.9,590455.0,41.556,41.656,41.5143,41.606,590455.0
2015-09-01 15:50:00,49.9,49.99,49.87,49.94,502896.0,41.606,41.681,41.581,41.6394,502896.0
2015-09-01 15:55:00,49.94,50.13,49.9,49.97,1133605.0,41.6394,41.7978,41.606,41.6644,1133605.0
2015-09-02 09:30:00,50.69,50.71,50.43,50.46,545113.0,42.2647,42.2814,42.0479,42.0729,545113.0
2015-09-02 09:35:00,50.46,50.52,50.32,50.48,489377.0,42.0729,42.123,41.9562,42.0896,489377.0
2015-09-02 09:40:00,50.48,50.55,50.44,50.47,547077.0,42.0896,42.148,42.0563,42.0813,547077.0
2015-09-02 09:45:00,50.47,50.51,50.41,50.49,664464.0,42.0813,42.1146,42.0312,42.0979,664464.0
2015-09-02 09:50:00,50.49,50.58,50.48,50.57,390519.0,42.0979,42.173,42.0896,42.1646,390519.0
2015-09-02 09:55:00,50.57,50.58,50.41,50.43,129308.0,42.1646,42.173,42.0312,42.0479,129308.0
2015-09-02 10:00:00,50.42,50.55,50.41,50.45,338986.0,42.0396,42.148,42.0312,42.0646,338986.0
2015-09-02 10:05:00,50.45,50.58,50.45,50.51,256722.0,42.0646,42.173,42.0646,42.1146,256722.0
2015-09-02 10:10:00,50.5,50.54,50.42,50.51,208165.0,42.1063,42.1396,42.0396,42.1146,208165.0
2015-09-02 10:15:00,50.5,50.53,50.34,50.34,191920.0,42.1063,42.1313,41.9729,41.9729,191920.0
2015-09-02 10:20:00,50.34,50.39,50.33,50.39,316160.0,41.9729,42.0146,41.9645,42.0146,316160.0
2015-09-02 10:25:00,50.39,50.4,50.29,50.31,294277.0,42.0146,42.0229,41.9312,41.9479,294277.0
2015-09-02 10:30:00,50.3,50.3,50.21,50.29,325273.0,41.9395,41.9395,41.8645,41.9312,325273.0
2015-09-02 10:35:00,50.29,50.35,50.27,50.27,340316.0,41.9312,41.9812,41.9145,41.9145,340316.0
2015-09-02 10:40:00,50.26,50.37,50.26,50.31,185393.0,41.9062,41.9979,41.9062,41.9479,185393.0
2015-09-02 10:45:00,50.3,50.34,50.22,50.24,101670.0,41.9395,41.9729,41.8728,41.8895,101670.0
2015-09-02 10:50:00,50.24,50.3,50.23,50.26,54927.0,41.8895,41.9395,41.8812,41.9062,54927.0
2015-09-02 10:55:00,50.26,50.37,50.26,50.35,38757.0,41.9062,41.9979,41.9062,41.9812,38757.0
2015-09-02 11:00:00,50.35,50.43,50.34,50.4,86384.0,41.9812,42.0479,41.9729,42.0229,86384.0
2015-09-02 11:05:00,50.4,50.44,50.37,50.43,33115.0,42.0229,42.0563,41.9979,42.0479,33115.0
2015-09-02 11:10:00,50.42,50.43,50.39,50.39,69872.0,42.0396,42.0479,42.0146,42.0146,69872.0
2015-09-02 11:15:00,50.39,50.5,50.34,50.46,113134.0,42.0146,42.1063,41.9729,42.0729,113134.0
2015-09-02 11:20:00,50.47,50.51,50.43,50.5,67710.0,42.0813,42.1146,42.0479,42.1063,67710.0
2015-09-02 11:25:00,50.49,50.53,50.46,50.49,311929.0,42.0979,42.1313,42.0729,42.0979,311929.0
2015-09-02 11:30:00,50.49,50.5,50.42,50.43,29127.0,42.0979,42.1063,42.0396,42.0479,29127.0
2015-09-02 11:35:00,50.43,50.43,50.35,50.36,38576.0,42.0479,42.0479,41.9812,41.9895,38576.0
2015-09-02 11:40:00,50.36,50.43,50.35,50.43,44138.0,41.9895,42.0479,41.9812,42.0479,44138.0
2015-09-02 11:45:00,50.42,50.44,50.35,50.35,33676.0,42.0396,42.0563,41.9812,41.9812,33676.0
2015-09-02 11:50:00,50.34,50.35,50.28,50.3,90841.0,41.9729,41.9812,41.9228,41.9395,90841.0
2015-09-02 11:55:00,50.3,50.32,50.27,50.32,68613.0,41.9395,41.9562,41.9145,41.9562,68613.0
2015-09-02 12:00:00,50.32,50.35,50.29,50.32,58634.0,41.9562,41.9812,41.9312,41.9562,58634.0
2015-09-02 12:05:00,50.31,50.34,50.28,50.31,29928.0,41.9479,41.9729,41.9228,41.9479,29928.0
2015-09-02 12:10:00,50.32,50.33,50.29,50.33,25402.0,41.9562,41.9645,41.9312,41.9645,25402.0
2015-09-02 12:15:00,50.35,50.36,50.3,50.34,337177.0,41.9812,41.9895,41.9395,41.9729,337177.0
2015-09-02 12:20:00,50.34,50.4,50.33,50.4,56103.0,41.9729,42.0229,41.9645,42.0229,56103.0
2015-09-02 12:25:00,50.39,50.44,50.38,50.42,255873.0,42.0146,42.0563,42.0062,42.0396,255873.0
2015-09-02 12:30:00,50.41,50.49,50.41,50.45,48100.0,42.0312,42.0979,42.0312,42.0646,48100.0
2015-09-02 12:35:00,50.46,50.52,50.44,50.52,50332.0,42.0729,42.123,42.0563,42.123,50332.0
2015-09-02 12:40:00,50.53,50.56,50.47,50.56,57812.0,42.1313,42.1563,42.0813,42.1563,57812.0
2015-09-02 12:45:00,50.56,50.62,50.52,50.61,77633.0,42.1563,42.2063,42.123,42.198,77633.0
2015-09-02 12:50:00,50.6,50.61,50.54,50.55,47253.0,42.1897,42.198,42.1396,42.148,47253.0
2015-09-02 12:55:00,50.56,50.65,50.55,50.64,42747.0,42.1563,42.2313,42.148,42.223,42747.0
2015-09-02 13:00:00,50.63,50.66,50.58,50.59,52569.0,42.2147,42.2397,42.173,42.1813,52569.0
2015-09-02 13:05:00,50.6,50.62,50.55,50.59,55584.0,42.1897,42.2063,42.148,42.1813,55584.0
2015-09-02 13:10:00,50.59,50.64,50.59,50.62,53037.0,42.1813,42.223,42.1813,42.2063,53037.0
2015-09-02 13:15:00,50.62,50.62,50.57,50.57,22700.0,42.2063,42.2063,42.1646,42.1646,22700.0
2015-09-02 13:20:00,50.57,50.67,50.56,50.66,53823.0,42.1646,42.248,42.1563,42.2397,53823.0
2015-09-02 13:25:00,50.66,50.71,50.64,50.71,55230.0,42.2397,42.2814,42.223,42.2814,55230.0
2015-09-02 13:30:00,50.71,50.71,50.62,50.64,88606.0,42.2814,42.2814,42.2063,42.223,88606.0
2015-09-02 13:35:00,50.64,50.65,50.58,50.6,32935.0,42.223,42.2313,42.173,42.1897,32935.0
2015-09-02 13:40:00,50.61,50.65,50.6,50.65,268442.0,42.198,42.2313,42.1897,42.2313,268442.0
2015-09-02 13:45:00,50.65,50.72,50.65,50.68,496947.0,42.2313,42.2897,42.2313,42.2564,496947.0
2015-09-02 13:50:00,50.69,50.69,50.6,50.67,82934.0,42.2647,42.2647,42.1897,42.248,82934.0
2015-09-02 13:55:00,50.68,50.68,50.63,50.63,114126.0,42.2564,42.2564,42.2147,42.2147,114126.0
2015-09-02 14:00:00,50.64,50.71,50.59,50.63,55641.0,42.223,42.2814,42.1813,42.2147,55641.0
2015-09-02 14:05:00,50.62,50.72,50.62,50.67,35036.0,42.2063,42.2897,42.2063,42.248,35036.0
2015-09-02 14:10:00,50.68,50.79,50.68,50.75,56811.0,42.2564,42.3481,42.2564,42.3147,56811.0
2015-09-02 14:15:00,50.75,50.78,50.73,50.74,71137.0,42.3147,42.3397,42.2981,42.3064,71137.0
2015-09-02 14:20:00,50.73,50.76,50.72,50.74,152876.0,42.2981,42.3231,42.2897,42.3064,152876.0
2015-09-02 14:25:00,50.75,50.79,50.7,50.74,179490.0,42.3147,42.3481,42.273,42.3064,179490.0
2015-09-02 14:30:00,50.75,50.77,50.69,50.77,141478.0,42.3147,42.3314,42.2647,42.3314,141478.0
2015-09-02 14:35:00,50.77,50.79,50.71,50.73,728936.0,42.3314,42.3481,42.2814,42.2981,728936.0
2015-09-02 14:40:00,50.73,50.74,50.61,50.64,238377.0,42.2981,42.3064,42.198,42.223,238377.0
2015-09-02 14:45:00,50.64,50.65,50.59,50.64,345267.0,42.223,42.2313,42.1813,42.223,345267.0
2015-09-02 14:50:00,50.64,50.74,50.64,50.71,635400.0,42.223,42.3064,42.223,42.2814,635400.0
2015-09-02 14:55:00,50.72,50.75,50.68,50.75,99403.0,42.2897,42.3147,42.2564,42.3147,99403.0
2015-09-02 15:00:00,50.74,50.8,50.72,50.78,182997.0,42.3064,42.3564,42.2897,42.3397,182997.0
2015-09-02 15:05:00,50.78,50.79,50.69,50.7,74560.0,42.3397,42.3481,42.2647,42.273,74560.0
2015-09-02 15:10:00,50.7,50.74,50.64,50.64,118390.0,42.273,42.3064,42.223,42.223,118390.0
2015-09-02 15:15:00,50.65,50.67,50.57,50.65,118423.0,42.2313,42.248,42.1646,42.2313,118423.0
2015-09-02 15:20:00,50.66,50.68,50.62,50.63,80857.0,42.2397,42.2564,42.2063,42.2147,80857.0
2015-09-02 15:25:00,50.64,50.75,50.63,50.73,85356.0,42.223,42.3147,42.2147,42.2981,85356.0
2015-09-02 15:30:00,50.73,50.78,50.7,50.75,129111.0,42.2981,42.3397,42.273,42.3147,129111.0
2015-09-02 15:35:00,50.76,50.89,50.76,50.84,334584.0,42.3231,42.4315,42.3231,42.3898,334584.0
2015-09-02 15:40:00,50.83,50.84,50.79,50.8,110526.0,42.3814,42.3898,42.3481,42.3564,110526.0
2015-09-02 15:45:00,50.81,50.88,50.8,50.82,219652.0,42.3648,42.4231,42.3564,42.3731,219652.0
2015-09-02 15:50:00,50.82,50.91,50.82,50.87,268955.0,42.3731,42.4481,42.3731,42.4148,268955.0
2015-09-02 15:55:00,50.88,51.05,50.87,51.05,1146954.0,42.4231,42.5649,42.4148,42.5649,1146954.0
2015-09-03 09:30:00,51.16,51.29,51.13,51.22,98746.0,42.6566,42.765,42.6316,42.7066,98746.0
2015-09-03 09:35:00,51.22,51.28,51.17,51.28,129016.0,42.7066,42.7566,42.6649,42.7566,129016.0
2015-09-03 09:40:00,51.29,51.35,51.24,51.27,246015.0,42.765,42.815,42.7233,42.7483,246015.0
2015-09-03 09:45:00,51.27,51.35,51.27,51.29,58123.0,42.7483,42.815,42.7483,42.765,58123.0
2015-09-03 09:50:00,51.3,51.34,51.29,51.3,101553.0,42.7733,42.8067,42.765,42.7733,101553.0
2015-09-03 09:55:00,51.31,51.32,51.26,51.28,273256.0,42.7816,42.79,42.74,42.7566,273256.0
2015-09-03 10:00:00,51.28,51.32,51.2,51.21,485014.0,42.7566,42.79,42.6899,42.6983,485014.0
2015-09-03 10:05:00,51.22,51.35,51.22,51.34,74793.0,42.7066,42.815,42.7066,42.8067,74793.0
2015-09-03 10:10:00,51.35,51.36,51.28,51.35,97593.0,42.815,42.8233,42.7566,42.815,97593.0
2015-09-03 10:15:00,51.36,51.5,51.36,51.49,184869.0,42.8233,42.9401,42.8233,42.9317,184869.0
2015-09-03 10:20:00,51.5,51.52,51.47,51.48,235363.0,42.9401,42.9567,42.9151,42.9234,235363.0
2015-09-03 10:25:00,51.49,51.55,51.48,51.5,81937.0,42.9317,42.9818,42.9234,42.9401,81937.0
2015-09-03 10:30:00,51.5,51.51,51.4,51.42,46151.0,42.9401,42.9484,42.8567,42.8734,46151.0
2015-09-03 10:35:00,51.42,51.47,51.42,51.45,129601.0,42.8734,42.9151,42.8734,42.8984,129601.0
2015-09-03 10:40:00,51.46,51.51,51.46,51.51,41918.0,42.9067,42.9484,42.9067,42.9484,41918.0
2015-09-03 10:45:00,51.5,51.5,51.44,51.47,16291.0,42.9401,42.9401,42.89,42.9151,16291.0
2015-09-03 10:50:00,51.48,51.58,51.47,51.54,92060.0,42.9234,43.0068,42.9151,42.9734,92060.0
2015-09-03 10:55:00,51.54,51.56,51.52,51.55,28567.0,42.9734,42.9901,42.9567,42.9818,28567.0
2015-09-03 11:00:00,51.55,51.58,51.49,51.52,103327.0,42.9818,43.0068,42.9317,42.9567,103327.0
2015-09-03 11:05:00,51.52,51.57,51.49,51.53,253977.0,42.9567,42.9984,42.9317,42.9651,253977.0
2015-09-03 11:10:00,51.53,51.56,51.45,51.45,128538.0,42.9651,42.9901,42.8984,42.8984,128538.0
2015-09-03 11:15:00,51.46,51.47,51.43,51.47,66211.0,42.9067,42.9151,42.8817,42.9151,66211.0
2015-09-03 11:20:00,51.47,51.47,51.41,51.41,70614.0,42.9151,42.9151,42.865,42.865,70614.0
2015-09-03 11:25:00,51.42,51.45,51.39,51.41,45761.0,42.8734,42.8984,42.8484,42.865,45761.0
2015-09-03 11:30:00,51.42,51.42,51.36,51.37,39386.0,42.8734,42.8734,42.8233,42.8317,39386.0
2015-09-03 11:35:00,51.38,51.39,51.35,51.37,33283.0,42.84,42.8484,42.815,42.8317,33283.0
2015-09-03 11:40:00,51.37,51.42,51.36,51.41,48561.0,42.8317,42.8734,42.8233,42.865,48561.0
2015-09-03 11:45:00,51.41,51.42,51.38,51.38,44891.0,42.865,42.8734,42.84,42.84,44891.0
2015-09-03 11:50:00,51.39,51.4,51.33,51.36,34243.0,42.8484,42.8567,42.7983,42.8233,34243.0
2015-09-03 11:55:00,51.36,51.39,51.34,51.39,83410.0,42.8233,42.8484,42.8067,42.8484,83410.0
2015-09-03 12:00:00,51.38,51.4,51.37,51.39,18618.0,42.84,42.8567,42.8317,42.8484,18618.0
2015-09-03 12:05:00,51.4,51.42,51.39,51.41,32840.0,42.8567,42.8734,42.8484,42.865,32840.0
2015-09-03 12:10:00,51.4,51.41,51.33,51.36,12250.0,42.8567,42.865,42.7983,42.8233,12250.0
2015-09-03 12:15:00,51.37,51.4,51.36,51.4,8459.0,42.8317,42.8567,42.8233,42.8567,8459.0
2015-09-03 12:20:00,51.41,51.42,51.37,51.39,28764.0,42.865,42.8734,42.8317,42.8484,28764.0
2015-09-03 12:25:00,51.39,51.4,51.35,51.36,30767.0,42.8484,42.8567,42.815,42.8233,30767.0
2015-09-03 12:30:00,51.37,51.37,51.28,51.3,35205.0,42.8317,42.8317,42.7566,42.7733,35205.0
2015-09-03 12:35:00,51.29,51.32,51.26,51.27,16561.0,42.765,42.79,42.74,42.7483,16561.0
2015-09-03 12:40:00,51.27,51.29,51.21,51.29,65806.0,42.7483,42.765,42.6983,42.765,65806.0
2015-09-03 12:45:00,51.29,51.32,51.28,51.3,21715.0,42.765,42.79,42.7566,42.7733,21715.0
2015-09-03 12:50:00,51.3,51.32,51.26,51.3,25853.0,42.7733,42.79,42.74,42.7733,25853.0
2015-09-03 12:55:00,51.3,51.31,51.26,51.29,18501.0,42.7733,42.7816,42.74,42.765,18501.0
2015-09-03 13:00:00,51.28,51.28,51.24,51.25,30469.0,42.7566,42.7566,42.7233,42.7316,30469.0
2015-09-03 13:05:00,51.26,51.26,51.11,51.13,89260.0,42.74,42.74,42.6149,42.6316,89260.0
2015-09-03 13:10:00,51.13,51.14,51.08,51.13,397989.0,42.6316,42.6399,42.5899,42.6316,397989.0
2015-09-03 13:15:00,51.12,51.21,51.11,51.21,90731.0,42.6232,42.6983,42.6149,42.6983,90731.0
2015-09-03 13:20:00,51.21,51.21,51.15,51.19,54237.0,42.6983,42.6983,42.6482,42.6816,54237.0
2015-09-03 13:25:00,51.19,51.27,51.19,51.23,216136.0,42.6816,42.7483,42.6816,42.7149,216136.0
2015-09-03 13:30:00,51.23,51.24,51.16,51.21,95487.0,42.7149,42.7233,42.6566,42.6983,95487.0
2015-09-03 13:35:00,51.21,51.22,51.17,51.18,52248.0,42.6983,42.7066,42.6649,42.6733,52248.0
2015-09-03 13:40:00,51.17,51.18,51.1,51.13,423606.0,42.6649,42.6733,42.6066,42.6316,423606.0
2015-09-03 13:45:00,51.14,51.17,51.12,51.17,212968.0,42.6399,42.6649,42.6232,42.6649,212968.0
2015-09-03 13:50:00,51.17,51.17,51.02,51.11,129538.0,42.6649,42.6649,42.5398,42.6149,129538.0
2015-09-03 13:55:00,51.11,51.11,51.03,51.03,36927.0,42.6149,42.6149,42.5482,42.5482,36927.0
2015-09-03 14:00:00,51.02,51.06,50.98,51.06,62514.0,42.5398,42.5732,42.5065,42.5732,62514.0
2015-09-03 14:05:00,51.05,51.1,50.97,50.97,88621.0,42.5649,42.6066,42.4982,42.4982,88621.0
2015-09-03 14:10:00,50.98,51.06,50.98,51.02,69337.0,42.5065,42.5732,42.5065,42.5398,69337.0
2015-09-03 14:15:00,51.02,51.08,51.02,51.07,86168.0,42.5398,42.5899,42.5398,42.5815,86168.0
2015-09-03 14:20:00,51.07,51.08,51.03,51.08,36120.0,42.5815,42.5899,42.5482,42.5899,36120.0
2015-09-03 14:25:00,51.08,51.13,51.08,51.13,68905.0,42.5899,42.6316,42.5899,42.6316,68905.0
2015-09-03 14:30:00,51.13,51.17,51.11,51.11,87509.0,42.6316,42.6649,42.6149,42.6149,87509.0
2015-09-03 14:35:00,51.12,51.21,51.09,51.21,61519.0,42.6232,42.6983,42.5982,42.6983,61519.0
2015-09-03 14:40:00,51.21,51.26,51.17,51.25,167240.0,42.6983,42.74,42.6649,42.7316,167240.0
2015-09-03 14:45:00,51.24,51.25,51.19,51.21,49870.0,42.7233,42.7316,42.6816,42.6983,49870.0
2015-09-03 14:50:00,51.21,51.24,51.18,51.21,409971.0,42.6983,42.7233,42.6733,42.6983,409971.0
2015-09-03 14:55:00,51.21,51.21,51.13,51.18,262930.0,42.6983,42.6983,42.6316,42.6733,262930.0
2015-09-03 15:00:00,51.18,51.23,51.17,51.2,86999.0,42.6733,42.7149,42.6649,42.6899,86999.0
2015-09-03 15:05:00,51.2,51.23,51.08,51.1,174363.0,42.6899,42.7149,42.5899,42.6066,174363.0
2015-09-03 15:10:00,51.1,51.2,51.09,51.2,174111.0,42.6066,42.6899,42.5982,42.6899,174111.0
2015-09-03 15:15:00,51.19,51.19,51.11,51.12,77223.0,42.6816,42.6816,42.6149,42.6232,77223.0
2015-09-03 15:20:00,51.13,51.18,51.1,51.1,71417.0,42.6316,42.6733,42.6066,42.6066,71417.0
2015-09-03 15:25:00,51.11,51.12,51.05,51.08,154359.0,42.6149,42.6232,42.5649,42.5899,154359.0
2015-09-03 15:30:00,51.07,51.09,51.03,51.04,456790.0,42.5815,42.5982,42.5482,42.5565,456790.0
2015-09-03 15:35:00,51.04,51.07,50.93,51.0,319966.0,42.5565,42.5815,42.4648,42.5232,319966.0
2015-09-03 15:40:00,51.0,51.08,50.93,51.03,255881.0,42.5232,42.5899,42.4648,42.5482,255881.0
2015-09-03 15:45:00,51.03,51.17,51.01,51.09,363084.0,42.5482,42.6649,42.5315,42.5982,363084.0
2015-09-03 15:50:00,51.08,51.15,51.07,51.12,401464.0,42.5899,42.6482,42.5815,42.6232,401464.0
2015-09-03 15:55:00,51.13,51.21,51.07,51.07,624402.0,42.6316,42.6983,42.5815,42.5815,624402.0
2015-09-04 09:30:00,50.66,50.66,50.31,50.34,125975.0,42.2397,42.2397,41.9479,41.9729,125975.0
2015-09-04 09:35:00,50.34,50.47,50.33,50.43,195847.0,41.9729,42.0813,41.9645,42.0479,195847.0
2015-09-04 09:40:00,50.43,50.53,50.4,50.5,223671.0,42.0479,42.1313,42.0229,42.1063,223671.0
2015-09-04 09:45:00,50.53,50.54,50.44,50.47,577952.0,42.1313,42.1396,42.0563,42.0813,577952.0
2015-09-04 09:50:00,50.46,50.46,50.31,50.34,458160.0,42.0729,42.0729,41.9479,41.9729,458160.0
2015-09-04 09:55:00,50.34,50.42,50.32,50.42,184585.0,41.9729,42.0396,41.9562,42.0396,184585.0
2015-09-04 10:00:00,50.41,50.49,50.36,50.48,133969.0,42.0312,42.0979,41.9895,42.0896,133969.0
2015-09-04 10:05:00,50.47,50.5,50.42,50.49,114047.0,42.0813,42.1063,42.0396,42.0979,114047.0
2015-09-04 10:10:00,50.5,50.52,50.44,50.48,72220.0,42.1063,42.123,42.0563,42.0896,72220.0
2015-09-04 10:15:00,50.48,50.54,50.43,50.46,90927.0,42.0896,42.1396,42.0479,42.0729,90927.0
2015-09-04 10:20:00,50.46,50.56,50.46,50.53,114225.0,42.0729,42.1563,42.0729,42.1313,114225.0
2015-09-04 10:25:00,50.53,50.59,50.48,50.58,103489.0,42.1313,42.1813,42.0896,42.173,103489.0
2015-09-04 10:30:00,50.57,50.66,50.56,50.61,199801.0,42.1646,42.2397,42.1563,42.198,199801.0
2015-09-04 10:35:00,50.62,50.65,50.58,50.64,123433.0,42.2063,42.2313,42.173,42.223,123433.0
2015-09-04 10:40:00,50.65,50.66,50.56,50.6,95907.0,42.2313,42.2397,42.1563,42.1897,95907.0
2015-09-04 10:45:00,50.59,50.6,50.55,50.55,119510.0,42.1813,42.1897,42.148,42.148,119510.0
2015-09-04 10:50:00,50.55,50.59,50.52,50.57,91522.0,42.148,42.1813,42.123,42.1646,91522.0
2015-09-04 10:55:00,50.57,50.57,50.49,50.53,70961.0,42.1646,42.1646,42.0979,42.1313,70961.0
2015-09-04 11:00:00,50.54,50.59,50.5,50.51,60949.0,42.1396,42.1813,42.1063,42.1146,60949.0
2015-09-04 11:05:00,50.51,50.54,50.48,50.49,112101.0,42.1146,42.1396,42.0896,42.0979,112101.0
2015-09-04 11:10:00,50.49,50.52,50.47,50.52,112005.0,42.0979,42.123,42.0813,42.123,112005.0
2015-09-04 11:15:00,50.52,50.56,50.51,50.54,165910.0,42.123,42.1563,42.1146,42.1396,165910.0
2015-09-04 11:20:00,50.54,50.55,50.51,50.54,236220.0,42.1396,42.148,42.1146,42.1396,236220.0
2015-09-04 11:25:00,50.55,50.56,50.49,50.53,312438.0,42.148,42.1563,42.0979,42.1313,312438.0
2015-09-04 11:30:00,50.53,50.53,50.43,50.46,144774.0,42.1313,42.1313,42.0479,42.0729,144774.0
2015-09-04 11:35:00,50.46,50.48,50.43,50.44,121462.0,42.0729,42.0896,42.0479,42.0563,121462.0
2015-09-04 11:40:00,50.44,50.5,50.44,50.5,26680.0,42.0563,42.1063,42.0563,42.1063,26680.0
2015-09-04 11:45:00,50.5,50.56,50.47,50.54,126846.0,42.1063,42.1563,42.0813,42.1396,126846.0
2015-09-04 11:50:00,50.55,50.56,50.51,50.51,43244.0,42.148,42.1563,42.1146,42.1146,43244.0
2015-09-04 11:55:00,50.51,50.54,50.48,50.5,52945.0,42.1146,42.1396,42.0896,42.1063,52945.0
2015-09-04 12:00:00,50.5,50.51,50.46,50.47,66426.0,42.1063,42.1146,42.0729,42.0813,66426.0
2015-09-04 12:05:00,50.47,50.49,50.43,50.48,58015.0,42.0813,42.0979,42.0479,42.0896,58015.0
2015-09-04 12:10:00,50.48,50.5,50.42,50.45,29726.0,42.0896,42.1063,42.0396,42.0646,29726.0
2015-09-04 12:15:00,50.44,50.5,50.43,50.45,39224.0,42.0563,42.1063,42.0479,42.0646,39224.0
2015-09-04 12:20:00,50.44,50.45,50.41,50.41,54787.0,42.0563,42.0646,42.0312,42.0312,54787.0
2015-09-04 12:25:00,50.4,50.42,50.35,50.37,82083.0,42.0229,42.0396,41.9812,41.9979,82083.0
2015-09-04 12:30:00,50.38,50.41,50.32,50.41,63888.0,42.0062,42.0312,41.9562,42.0312,63888.0
2015-09-04 12:35:00,50.41,50.43,50.37,50.39,62517.0,42.0312,42.0479,41.9979,42.0146,62517.0
2015-09-04 12:40:00,50.39,50.39,50.34,50.34,34230.0,42.0146,42.0146,41.9729,41.9729,34230.0
2015-09-04 12:45:00,50.34,50.39,50.31,50.38,31822.0,41.9729,42.0146,41.9479,42.0062,31822.0
2015-09-04 12:50:00,50.38,50.41,50.37,50.39,31198.0,42.0062,42.0312,41.9979,42.0146,31198.0
2015-09-04 12:55:00,50.38,50.38,50.34,50.34,21650.0,42.0062,42.0062,41.9729,41.9729,21650.0
2015-09-04 13:00:00,50.35,50.35,50.28,50.31,64455.0,41.9812,41.9812,41.9228,41.9479,64455.0
2015-09-04 13:05:00,50.31,50.36,50.31,50.33,30436.0,41.9479,41.9895,41.9479,41.9645,30436.0
2015-09-04 13:10:00,50.33,50.38,50.31,50.32,39412.0,41.9645,42.0062,41.9479,41.9562,39412.0
2015-09-04 13:15:00,50.31,50.37,50.31,50.34,65048.0,41.9479,41.9979,41.9479,41.9729,65048.0
2015-09-04 13:20:00,50.34,50.34,50.26,50.28,43843.0,41.9729,41.9729,41.9062,41.9228,43843.0
2015-09-04 13:25:00,50.28,50.32,50.28,50.31,31318.0,41.9228,41.9562,41.9228,41.9479,31318.0
2015-09-04 13:30:00,50.3,50.35,50.28,50.35,39748.0,41.9395,41.9812,41.9228,41.9812,39748.0
2015-09-04 13:35:00,50.36,50.39,50.32,50.37,126636.0,41.9895,42.0146,41.9562,41.9979,126636.0
2015-09-04 13:40:00,50.37,50.38,50.3,50.33,49189.0,41.9979,42.0062,41.9395,41.9645,49189.0
2015-09-04 13:45:00,50.32,50.37,50.32,50.33,30416.0,41.9562,41.9979,41.9562,41.9645,30416.0
2015-09-04 13:50:00,50.34,50.39,50.34,50.34,19229.0,41.9729,42.0146,41.9729,41.9729,19229.0
2015-09-04 13:55:00,50.33,50.36,50.31,50.32,36558.0,41.9645,41.9895,41.9479,41.9562,36558.0
2015-09-04 14:00:00,50.32,50.33,50.29,50.3,36828.0,41.9562,41.9645,41.9312,41.9395,36828.0
2015-09-04 14:05:00,50.3,50.31,50.25,50.27,57270.0,41.9395,41.9479,41.8978,41.9145,57270.0
2015-09-04 14:10:00,50.28,50.33,50.26,50.32,148244.0,41.9228,41.9645,41.9062,41.9562,148244.0
2015-09-04 14:15:00,50.32,50.32,50.26,50.27,186478.0,41.9562,41.9562,41.9062,41.9145,186478.0
2015-09-04 14:20:00,50.27,50.29,50.21,50.22,211565.0,41.9145,41.9312,41.8645,41.8728,211565.0
2015-09-04 14:25:00,50.22,50.25,50.19,50.24,176310.0,41.8728,41.8978,41.8478,41.8895,176310.0
2015-09-04 14:30:00,50.23,50.25,50.2,50.21,60000.0,41.8812,41.8978,41.8561,41.8645,60000.0
2015-09-04 14:35:00,50.22,50.22,50.18,50.22,67378.0,41.8728,41.8728,41.8395,41.8728,67378.0
2015-09-04 14:40:00,50.22,50.28,50.21,50.27,125707.0,41.8728,41.9228,41.8645,41.9145,125707.0
2015-09-04 14:45:00,50.27,50.32,50.25,50.3,59547.0,41.9145,41.9562,41.8978,41.9395,59547.0
2015-09-04 14:50:00,50.3,50.32,50.26,50.29,35729.0,41.9395,41.9562,41.9062,41.9312,35729.0
2015-09-04 14:55:00,50.28,50.34,50.26,50.34,43487.0,41.9228,41.9729,41.9062,41.9729,43487.0
2015-09-04 15:00:00,50.35,50.38,50.31,50.34,135258.0,41.9812,42.0062,41.9479,41.9729,135258.0
2015-09-04 15:05:00,50.33,50.4,50.33,50.35,67829.0,41.9645,42.0229,41.9645,41.9812,67829.0
2015-09-04 15:10:00,50.35,50.36,50.28,50.31,159208.0,41.9812,41.9895,41.9228,41.9479,159208.0
2015-09-04 15:15:00,50.31,50.34,50.28,50.32,83588.0,41.9479,41.9729,41.9228,41.9562,83588.0
2015-09-04 15:20:00,50.32,50.35,50.29,50.31,463938.0,41.9562,41.9812,41.9312,41.9479,463938.0
2015-09-04 15:25:00,50.32,50.37,50.28,50.36,71979.0,41.9562,41.9979,41.9228,41.9895,71979.0
2015-09-04 15:30:00,50.37,50.48,50.33,50.43,185223.0,41.9979,42.0896,41.9645,42.0479,185223.0
2015-09-04 15:35:00,50.44,50.52,50.43,50.45,162288.0,42.0563,42.123,42.0479,42.0646,162288.0
2015-09-04 15:40:00,50.44,50.53,50.43,50.48,141227.0,42.0563,42.1313,42.0479,42.0896,141227.0
2015-09-04 15:45:00,50.49,50.66,50.49,50.63,360435.0,42.0979,42.2397,42.0979,42.2147,360435.0
2015-09-04 15:50:00,50.64,50.64,50.49,50.55,285348.0,42.223,42.223,42.0979,42.148,285348.0
2015-09-04 15:55:00,50.55,50.59,50.37,50.37,503681.0,42.148,42.1813,41.9979,41.9979,503681.0
2015-09-08 09:30:00,51.12,51.3,51.02,51.21,121768.0,42.6232,42.7733,42.5398,42.6983,121768.0
2015-09-08 09:35:00,51.21,51.27,51.13,51.21,148579.0,42.6983,42.7483,42.6316,42.6983,148579.0
2015-09-08 09:40:00,51.22,51.35,51.19,51.34,80356.0,42.7066,42.815,42.6816,42.8067,80356.0
2015-09-08 09:45:00,51.34,51.39,51.32,51.39,115612.0,42.8067,42.8484,42.79,42.8484,115612.0
2015-09-08 09:50:00,51.39,51.43,51.32,51.33,261672.0,42.8484,42.8817,42.79,42.7983,261672.0
2015-09-08 09:55:00,51.32,51.34,51.3,51.31,245667.0,42.79,42.8067,42.7733,42.7816,245667.0
2015-09-08 10:00:00,51.32,51.33,51.26,51.29,89656.0,42.79,42.7983,42.74,42.765,89656.0
2015-09-08 10:05:00,51.29,51.34,51.25,51.25,143426.0,42.765,42.8067,42.7316,42.7316,143426.0
2015-09-08 10:10:00,51.25,51.29,51.22,51.23,50785.0,42.7316,42.765,42.7066,42.7149,50785.0
2015-09-08 10:15:00,51.23,51.26,51.21,51.22,33723.0,42.7149,42.74,42.6983,42.7066,33723.0
2015-09-08 10:20:00,51.22,51.23,51.18,51.21,44754.0,42.7066,42.7149,42.6733,42.6983,44754.0
2015-09-08 10:25:00,51.2,51.29,51.19,51.27,59152.0,42.6899,42.765,42.6816,42.7483,59152.0
2015-09-08 10:30:00,51.27,51.31,51.24,51.26,59163.0,42.7483,42.7816,42.7233,42.74,59163.0
2015-09-08 10:35:00,51.26,51.28,51.24,51.24,24025.0,42.74,42.7566,42.7233,42.7233,24025.0
2015-09-08 10:40:00,51.24,51.25,51.16,51.19,111368.0,42.7233,42.7316,42.6566,42.6816,111368.0
2015-09-08 10:45:00,51.19,51.22,51.17,51.21,18734.0,42.6816,42.7066,42.6649,42.6983,18734.0
2015-09-08 10:50:00,51.21,51.24,51.19,51.2,38328.0,42.6983,42.7233,42.6816,42.6899,38328.0
2015-09-08 10:55:00,51.19,51.31,51.18,51.3,81948.0,42.6816,42.7816,42.6733,42.7733,81948.0
2015-09-08 11:00:00,51.29,51.29,51.24,51.27,55370.0,42.765,42.765,42.7233,42.7483,55370.0
2015-09-08 11:05:00,51.27,51.29,51.24,51.29,30314.0,42.7483,42.765,42.7233,42.765,30314.0
2015-09-08 11:10:00,51.29,51.33,51.29,51.29,54071.0,42.765,42.7983,42.765,42.765,54071.0
2015-09-08 11:15:00,51.29,51.34,51.29,51.32,30123.0,42.765,42.8067,42.765,42.79,30123.0
2015-09-08 11:20:00,51.3,51.35,51.3,51.34,44287.0,42.7733,42.815,42.7733,42.8067,44287.0
2015-09-08 11:25:00,51.33,51.34,51.3,51.31,12199.0,42.7983,42.8067,42.7733,42.7816,12199.0
2015-09-08 11:30:00,51.31,51.32,51.28,51.29,18456.0,42.7816,42.79,42.7566,42.765,18456.0
2015-09-08 11:35:00,51.29,51.31,51.27,51.27,55979.0,42.765,42.7816,42.7483,42.7483,55979.0
2015-09-08 11:40:00,51.27,51.31,51.25,51.3,41966.0,42.7483,42.7816,42.7316,42.7733,41966.0
2015-09-08 11:45:00,51.31,51.31,51.28,51.29,21006.0,42.7816,42.7816,42.7566,42.765,21006.0
2015-09-08 11:50:00,51.31,51.31,51.25,51.27,28492.0,42.7816,42.7816,42.7316,42.7483,28492.0
2015-09-08 11:55:00,51.27,51.32,51.25,51.31,57230.0,42.7483,42.79,42.7316,42.7816,57230.0
2015-09-08 12:00:00,51.3,51.33,51.28,51.32,20687.0,42.7733,42.7983,42.7566,42.79,20687.0
2015-09-08 12:05:00,51.33,51.36,51.32,51.36,29852.0,42.7983,42.8233,42.79,42.8233,29852.0
2015-09-08 12:10:00,51.36,51.41,51.35,51.41,58334.0,42.8233,42.865,42.815,42.865,58334.0
2015-09-08 12:15:00,51.41,51.49,51.4,51.45,1074566.0,42.865,42.9317,42.8567,42.8984,1074566.0
2015-09-08 12:20:00,51.46,51.49,51.45,51.47,20381.0,42.9067,42.9317,42.8984,42.9151,20381.0
2015-09-08 12:25:00,51.48,51.52,51.46,51.52,74419.0,42.9234,42.9567,42.9067,42.9567,74419.0
2015-09-08 12:30:00,51.52,51.54,51.48,51.49,49682.0,42.9567,42.9734,42.9234,42.9317,49682.0
2015-09-08 12:35:00,51.49,51.5,51.46,51.47,29230.0,42.9317,42.9401,42.9067,42.9151,29230.0
2015-09-08 12:40:00,51.47,51.49,51.45,51.48,61198.0,42.9151,42.9317,42.8984,42.9234,61198.0
2015-09-08 12:45:00,51.48,51.49,51.46,51.49,16755.0,42.9234,42.9317,42.9067,42.9317,16755.0
2015-09-08 12:50:00,51.49,51.49,51.46,51.48,56358.0,42.9317,42.9317,42.9067,42.9234,56358.0
2015-09-08 12:55:00,51.48,51.48,51.43,51.43,28362.0,42.9234,42.9234,42.8817,42.8817,28362.0
2015-09-08 13:00:00,51.44,51.46,51.41,51.41,133676.0,42.89,42.9067,42.865,42.865,133676.0
2015-09-08 13:05:00,51.41,51.42,51.38,51.41,36560.0,42.865,42.8734,42.84,42.865,36560.0
2015-09-08 13:10:00,51.41,51.44,51.41,51.44,138757.0,42.865,42.89,42.865,42.89,138757.0
2015-09-08 13:15:00,51.43,51.45,51.41,51.41,20339.0,42.8817,42.8984,42.865,42.865,20339.0
2015-09-08 13:20:00,51.4,51.43,51.4,51.43,23134.0,42.8567,42.8817,42.8567,42.8817,23134.0
2015-09-08 13:25:00,51.42,51.43,51.4,51.43,30152.0,42.8734,42.8817,42.8567,42.8817,30152.0
2015-09-08 13:30:00,51.43,51.45,51.39,51.45,19020.0,42.8817,42.8984,42.8484,42.8984,19020.0
2015-09-08 13:35:00,51.45,51.5,51.45,51.5,30305.0,42.8984,42.9401,42.8984,42.9401,30305.0
2015-09-08 13:40:00,51.5,51.51,51.48,51.48,29679.0,42.9401,42.9484,42.9234,42.9234,29679.0
2015-09-08 13:45:00,51.48,51.52,51.48,51.51,60302.0,42.9234,42.9567,42.9234,42.9484,60302.0
2015-09-08 13:50:00,51.51,51.53,51.49,51.52,31821.0,42.9484,42.9651,42.9317,42.9567,31821.0
2015-09-08 13:55:00,51.51,51.55,51.51,51.55,21278.0,42.9484,42.9818,42.9484,42.9818,21278.0
2015-09-08 14:00:00,51.55,51.58,51.54,51.56,30469.0,42.9818,43.0068,42.9734,42.9901,30469.0
2015-09-08 14:05:00,51.56,51.58,51.56,51.58,33193.0,42.9901,43.0068,42.9901,43.0068,33193.0
2015-09-08 14:10:00,51.58,51.58,51.54,51.54,22157.0,43.0068,43.0068,42.9734,42.9734,22157.0
2015-09-08 14:15:00,51.55,51.6,51.55,51.56,59413.0,42.9818,43.0234,42.9818,42.9901,59413.0
2015-09-08 14:20:00,51.57,51.6,51.56,51.59,57727.0,42.9984,43.0234,42.9901,43.0151,57727.0
2015-09-08 14:25:00,51.6,51.64,51.6,51.62,43497.0,43.0234,43.0568,43.0234,43.0401,43497.0
2015-09-08 14:30:00,51.63,51.65,51.62,51.63,26968.0,43.0485,43.0651,43.0401,43.0485,26968.0
2015-09-08 14:35:00,51.64,51.71,51.63,51.69,185649.0,43.0568,43.1152,43.0485,43.0985,185649.0
2015-09-08 14:40:00,51.69,51.71,51.68,51.7,40684.0,43.0985,43.1152,43.0901,43.1068,40684.0
2015-09-08 14:45:00,51.7,51.72,51.69,51.69,39307.0,43.1068,43.1235,43.0985,43.0985,39307.0
2015-09-08 14:50:00,51.69,51.73,51.68,51.72,38860.0,43.0985,43.1318,43.0901,43.1235,38860.0
2015-09-08 14:55:00,51.71,51.72,51.66,51.68,73974.0,43.1152,43.1235,43.0735,43.0901,73974.0
2015-09-08 15:00:00,51.68,51.71,51.68,51.7,53278.0,43.0901,43.1152,43.0901,43.1068,53278.0
2015-09-08 15:05:00,51.7,51.7,51.65,51.66,30675.0,43.1068,43.1068,43.0651,43.0735,30675.0
2015-09-08 15:10:00,51.66,51.68,51.64,51.64,25403.0,43.0735,43.0901,43.0568,43.0568,25403.0
2015-09-08 15:15:00,51.64,51.67,51.63,51.65,54540.0,43.0568,43.0818,43.0485,43.0651,54540.0
2015-09-08 15:20:00,51.65,51.65,51.6,51.63,106060.0,43.0651,43.0651,43.0234,43.0485,106060.0
2015-09-08 15:25:00,51.63,51.69,51.62,51.68,113167.0,43.0485,43.0985,43.0401,43.0901,113167.0
2015-09-08 15:30:00,51.69,51.69,51.64,51.65,87989.0,43.0985,43.0985,43.0568,43.0651,87989.0
2015-09-08 15:35:00,51.65,51.75,51.64,51.73,183748.0,43.0651,43.1485,43.0568,43.1318,183748.0
2015-09-08 15:40:00,51.73,51.74,51.7,51.7,83244.0,43.1318,43.1402,43.1068,43.1068,83244.0
2015-09-08 15:45:00,51.71,51.75,51.71,51.75,107517.0,43.1152,43.1485,43.1152,43.1485,107517.0
2015-09-08 15:50:00,51.75,51.78,51.71,51.78,252279.0,43.1485,43.1735,43.1152,43.1735,252279.0
2015-09-08 15:55:00,51.77,51.78,51.74,51.75,789272.0,43.1652,43.1735,43.1402,43.1485,789272.0
2015-09-09 09:30:00,52.14,53.05,52.14,52.2,223770.0,43.4737,44.2324,43.4737,43.5237,223770.0
2015-09-09 09:35:00,52.19,52.28,52.16,52.16,196273.0,43.5154,43.5904,43.4904,43.4904,196273.0
2015-09-09 09:40:00,52.16,52.17,52.06,52.07,197070.0,43.4904,43.4987,43.407,43.4153,197070.0
2015-09-09 09:45:00,52.07,52.07,51.96,51.97,73844.0,43.4153,43.4153,43.3236,43.3319,73844.0
2015-09-09 09:50:00,51.97,52.03,51.97,52.02,62239.0,43.3319,43.382,43.3319,43.3736,62239.0
2015-09-09 09:55:00,52.03,52.06,52.02,52.03,25148.0,43.382,43.407,43.3736,43.382,25148.0
2015-09-09 10:00:00,52.03,52.05,51.94,51.96,69799.0,43.382,43.3987,43.3069,43.3236,69799.0
2015-09-09 10:05:00,51.96,51.97,51.9,51.92,85674.0,43.3236,43.3319,43.2736,43.2903,85674.0
2015-09-09 10:10:00,51.91,51.93,51.86,51.87,144590.0,43.2819,43.2986,43.2402,43.2486,144590.0
2015-09-09 10:15:00,51.87,51.89,51.82,51.83,35170.0,43.2486,43.2652,43.2069,43.2152,35170.0
2015-09-09 10:20:00,51.83,51.88,51.79,51.86,55428.0,43.2152,43.2569,43.1819,43.2402,55428.0
2015-09-09 10:25:00,51.86,51.9,51.86,51.88,51275.0,43.2402,43.2736,43.2402,43.2569,51275.0
2015-09-09 10:30:00,51.88,51.91,51.83,51.84,136680.0,43.2569,43.2819,43.2152,43.2236,136680.0
2015-09-09 10:35:00,51.84,51.85,51.75,51.8,135768.0,43.2236,43.2319,43.1485,43.1902,135768.0
2015-09-09 10:40:00,51.8,51.82,51.75,51.82,73299.0,43.1902,43.2069,43.1485,43.2069,73299.0
2015-09-09 10:45:00,51.81,51.88,51.81,51.86,52419.0,43.1985,43.2569,43.1985,43.2402,52419.0
2015-09-09 10:50:00,51.86,51.87,51.78,51.8,94767.0,43.2402,43.2486,43.1735,43.1902,94767.0
2015-09-09 10:55:00,51.79,51.84,51.77,51.81,153915.0,43.1819,43.2236,43.1652,43.1985,153915.0
2015-09-09 11:00:00,51.8,51.85,51.78,51.84,88297.0,43.1902,43.2319,43.1735,43.2236,88297.0
2015-09-09 11:05:00,51.84,51.86,51.81,51.84,54160.0,43.2236,43.2402,43.1985,43.2236,54160.0
2015-09-09 11:10:00,51.85,51.94,51.85,51.93,58534.0,43.2319,43.3069,43.2319,43.2986,58534.0
2015-09-09 11:15:00,51.93,51.95,51.92,51.94,207291.0,43.2986,43.3153,43.2903,43.3069,207291.0
2015-09-09 11:20:00,51.94,51.94,51.86,51.89,151166.0,43.3069,43.3069,43.2402,43.2652,151166.0
2015-09-09 11:25:00,51.89,51.89,51.86,51.87,332393.0,43.2652,43.2652,43.2402,43.2486,332393.0
2015-09-09 11:30:00,51.87,51.92,51.86,51.88,67380.0,43.2486,43.2903,43.2402,43.2569,67380.0
2015-09-09 11:35:00,51.88,51.89,51.85,51.86,23818.0,43.2569,43.2652,43.2319,43.2402,23818.0
2015-09-09 11:40:00,51.85,51.86,51.77,51.8,163230.0,43.2319,43.2402,43.1652,43.1902,163230.0
2015-09-09 11:45:00,51.8,51.86,51.8,51.82,36461.0,43.1902,43.2402,43.1902,43.2069,36461.0
2015-09-09 11:50:00,51.81,51.83,51.79,51.81,64644.0,43.1985,43.2152,43.1819,43.1985,64644.0
2015-09-09 11:55:00,51.82,51.87,51.81,51.85,75797.0,43.2069,43.2486,43.1985,43.2319,75797.0
2015-09-09 12:00:00,51.87,51.88,51.85,51.86,15760.0,43.2486,43.2569,43.2319,43.2402,15760.0
2015-09-09 12:05:00,51.86,51.91,51.83,51.89,16367.0,43.2402,43.2819,43.2152,43.2652,16367.0
2015-09-09 12:10:00,51.89,51.91,51.88,51.9,26402.0,43.2652,43.2819,43.2569,43.2736,26402.0
2015-09-09 12:15:00,51.91,51.98,51.9,51.98,25102.0,43.2819,43.3403,43.2736,43.3403,25102.0
2015-09-09 12:20:00,51.98,52.0,51.98,51.98,31952.0,43.3403,43.357,43.3403,43.3403,31952.0
2015-09-09 12:25:00,51.98,51.99,51.91,51.99,66905.0,43.3403,43.3486,43.2819,43.3486,66905.0
2015-09-09 12:30:00,52.01,52.02,51.96,51.97,68375.0,43.3653,43.3736,43.3236,43.3319,68375.0
2015-09-09 12:35:00,51.98,52.0,51.93,51.94,37073.0,43.3403,43.357,43.2986,43.3069,37073.0
2015-09-09 12:40:00,51.95,52.0,51.95,51.99,54328.0,43.3153,43.357,43.3153,43.3486,54328.0
2015-09-09 12:45:00,51.99,52.01,51.96,51.96,50303.0,43.3486,43.3653,43.3236,43.3236,50303.0
2015-09-09 12:50:00,51.96,51.96,51.9,51.93,42643.0,43.3236,43.3236,43.2736,43.2986,42643.0
2015-09-09 12:55:00,51.93,51.94,51.89,51.93,24513.0,43.2986,43.3069,43.2652,43.2986,24513.0
2015-09-09 13:00:00,51.93,51.95,51.9,51.95,28559.0,43.2986,43.3153,43.2736,43.3153,28559.0
2015-09-09 13:05:00,51.94,51.96,51.92,51.93,11218.0,43.3069,43.3236,43.2903,43.2986,11218.0
2015-09-09 13:10:00,51.94,51.95,51.91,51.92,20550.0,43.3069,43.3153,43.2819,43.2903,20550.0
2015-09-09 13:15:00,51.93,51.97,51.93,51.97,17419.0,43.2986,43.3319,43.2986,43.3319,17419.0
2015-09-09 13:20:00,51.96,51.97,51.9,51.91,110281.0,43.3236,43.3319,43.2736,43.2819,110281.0
2015-09-09 13:25:00,51.91,51.91,51.8,51.82,67834.0,43.2819,43.2819,43.1902,43.2069,67834.0
2015-09-09 13:30:00,51.81,51.82,51.74,51.77,103385.0,43.1985,43.2069,43.1402,43.1652,103385.0
2015-09-09 13:35:00,51.77,51.77,51.73,51.73,100785.0,43.1652,43.1652,43.1318,43.1318,100785.0
2015-09-09 13:40:00,51.73,51.74,51.69,51.7,185555.0,43.1318,43.1402,43.0985,43.1068,185555.0
2015-09-09 13:45:00,51.7,51.71,51.68,51.69,38845.0,43.1068,43.1152,43.0901,43.0985,38845.0
2015-09-09 13:50:00,51.69,51.69,51.6,51.65,129519.0,43.0985,43.0985,43.0234,43.0651,129519.0
2015-09-09 13:55:00,51.64,51.65,51.58,51.6,129860.0,43.0568,43.0651,43.0068,43.0234,129860.0
2015-09-09 14:00:00,51.6,51.63,51.56,51.61,225956.0,43.0234,43.0485,42.9901,43.0318,225956.0
2015-09-09 14:05:00,51.61,51.64,51.57,51.62,81042.0,43.0318,43.0568,42.9984,43.0401,81042.0
2015-09-09 14:10:00,51.62,51.67,51.62,51.66,97356.0,43.0401,43.0818,43.0401,43.0735,97356.0
2015-09-09 14:15:00,51.66,51.67,51.62,51.67,60590.0,43.0735,43.0818,43.0401,43.0818,60590.0
2015-09-09 14:20:00,51.66,51.66,51.58,51.6,76093.0,43.0735,43.0735,43.0068,43.0234,76093.0
2015-09-09 14:25:00,51.61,51.64,51.54,51.59,90720.0,43.0318,43.0568,42.9734,43.0151,90720.0
2015-09-09 14:30:00,51.59,51.6,51.54,51.55,75667.0,43.0151,43.0234,42.9734,42.9818,75667.0
2015-09-09 14:35:00,51.55,51.61,51.55,51.57,46984.0,42.9818,43.0318,42.9818,42.9984,46984.0
2015-09-09 14:40:00,51.57,51.58,51.45,51.48,176787.0,42.9984,43.0068,42.8984,42.9234,176787.0
2015-09-09 14:45:00,51.48,51.53,51.47,51.51,86827.0,42.9234,42.9651,42.9151,42.9484,86827.0
2015-09-09 14:50:00,51.51,51.6,51.5,51.56,110901.0,42.9484,43.0234,42.9401,42.9901,110901.0
2015-09-09 14:55:00,51.56,51.58,51.55,51.55,109319.0,42.9901,43.0068,42.9818,42.9818,109319.0
2015-09-09 15:00:00,51.55,51.64,51.47,51.64,135421.0,42.9818,43.0568,42.9151,43.0568,135421.0
2015-09-09 15:05:00,51.62,51.66,51.6,51.64,99916.0,43.0401,43.0735,43.0234,43.0568,99916.0
2015-09-09 15:10:00,51.63,51.65,51.51,51.62,158645.0,43.0485,43.0651,42.9484,43.0401,158645.0
2015-09-09 15:15:00,51.61,51.68,51.53,51.63,174857.0,43.0318,43.0901,42.9651,43.0485,174857.0
2015-09-09 15:20:00,51.63,51.66,51.58,51.6,83979.0,43.0485,43.0735,43.0068,43.0234,83979.0
2015-09-09 15:25:00,51.61,51.62,51.45,51.48,154649.0,43.0318,43.0401,42.8984,42.9234,154649.0
2015-09-09 15:30:00,51.48,51.48,51.32,51.39,303136.0,42.9234,42.9234,42.79,42.8484,303136.0
2015-09-09 15:35:00,51.39,51.42,51.33,51.34,114667.0,42.8484,42.8734,42.7983,42.8067,114667.0
2015-09-09 15:40:00,51.33,51.33,51.22,51.23,293515.0,42.7983,42.7983,42.7066,42.7149,293515.0
2015-09-09 15:45:00,51.23,51.26,51.18,51.22,450308.0,42.7149,42.74,42.6733,42.7066,450308.0
2015-09-09 15:50:00,51.21,51.25,51.14,51.15,341447.0,42.6983,42.7316,42.6399,42.6482,341447.0
2015-09-09 15:55:00,51.15,51.25,51.12,51.21,429543.0,42.6482,42.7316,42.6232,42.6983,429543.0
2015-09-10 09:30:00,51.05,51.32,51.05,51.27,148724.0,42.5649,42.79,42.5649,42.7483,148724.0
2015-09-10 09:35:00,51.27,51.34,51.21,51.33,295231.0,42.7483,42.8067,42.6983,42.7983,295231.0
2015-09-10 09:40:00,51.34,51.36,51.26,51.29,182149.0,42.8067,42.8233,42.74,42.765,182149.0
2015-09-10 09:45:00,51.28,51.37,51.27,51.3,141066.0,42.7566,42.8317,42.7483,42.7733,141066.0
2015-09-10 09:50:00,51.3,51.34,51.15,51.17,163643.0,42.7733,42.8067,42.6482,42.6649,163643.0
2015-09-10 09:55:00,51.18,51.2,51.06,51.06,89678.0,42.6733,42.6899,42.5732,42.5732,89678.0
2015-09-10 10:00:00,51.07,51.15,51.03,51.06,181454.0,42.5815,42.6482,42.5482,42.5732,181454.0
2015-09-10 10:05:00,51.06,51.13,51.06,51.07,59766.0,42.5732,42.6316,42.5732,42.5815,59766.0
2015-09-10 10:10:00,51.07,51.08,50.99,51.04,47864.0,42.5815,42.5899,42.5148,42.5565,47864.0
2015-09-10 10:15:00,51.04,51.14,51.01,51.13,73873.0,42.5565,42.6399,42.5315,42.6316,73873.0
2015-09-10 10:20:00,51.14,51.17,51.09,51.1,106727.0,42.6399,42.6649,42.5982,42.6066,106727.0
2015-09-10 10:25:00,51.1,51.14,51.06,51.14,42600.0,42.6066,42.6399,42.5732,42.6399,42600.0
2015-09-10 10:30:00,51.15,51.26,51.14,51.26,218323.0,42.6482,42.74,42.6399,42.74,218323.0
2015-09-10 10:35:00,51.27,51.37,51.27,51.34,1686849.0,42.7483,42.8317,42.7483,42.8067,1686849.0
2015-09-10 10:40:00,51.33,51.36,51.32,51.35,185658.0,42.7983,42.8233,42.79,42.815,185658.0
2015-09-10 10:45:00,51.34,51.41,51.33,51.4,121448.0,42.8067,42.865,42.7983,42.8567,121448.0
2015-09-10 10:50:00,51.4,51.46,51.4,51.41,32667.0,42.8567,42.9067,42.8567,42.865,32667.0
2015-09-10 10:55:00,51.41,51.44,51.38,51.38,17802.0,42.865,42.89,42.84,42.84,17802.0
2015-09-10 11:00:00,51.38,51.4,51.33,51.33,26302.0,42.84,42.8567,42.7983,42.7983,26302.0
2015-09-10 11:05:00,51.33,51.35,51.28,51.29,26951.0,42.7983,42.815,42.7566,42.765,26951.0
2015-09-10 11:10:00,51.29,51.3,51.24,51.24,27306.0,42.765,42.7733,42.7233,42.7233,27306.0
2015-09-10 11:15:00,51.25,51.25,51.16,51.16,63809.0,42.7316,42.7316,42.6566,42.6566,63809.0
2015-09-10 11:20:00,51.17,51.19,51.13,51.16,102546.0,42.6649,42.6816,42.6316,42.6566,102546.0
2015-09-10 11:25:00,51.15,51.2,51.12,51.2,29817.0,42.6482,42.6899,42.6232,42.6899,29817.0
2015-09-10 11:30:00,51.21,51.24,51.19,51.19,46167.0,42.6983,42.7233,42.6816,42.6816,46167.0
2015-09-10 11:35:00,51.19,51.32,51.19,51.31,35293.0,42.6816,42.79,42.6816,42.7816,35293.0
2015-09-10 11:40:00,51.32,51.37,51.27,51.34,56638.0,42.79,42.8317,42.7483,42.8067,56638.0
2015-09-10 11:45:00,51.34,51.34,51.27,51.28,44215.0,42.8067,42.8067,42.7483,42.7566,44215.0
2015-09-10 11:50:00,51.28,51.29,51.23,51.28,29435.0,42.7566,42.765,42.7149,42.7566,29435.0
2015-09-10 11:55:00,51.29,51.34,51.26,51.3,40045.0,42.765,42.8067,42.74,42.7733,40045.0
2015-09-10 12:00:00,51.3,51.32,51.26,51.3,31793.0,42.7733,42.79,42.74,42.7733,31793.0
2015-09-10 12:05:00,51.31,51.4,51.27,51.4,70361.0,42.7816,42.8567,42.7483,42.8567,70361.0
2015-09-10 12:10:00,51.41,51.41,51.33,51.37,60875.0,42.865,42.865,42.7983,42.8317,60875.0
2015-09-10 12:15:00,51.38,51.41,51.29,51.29,57898.0,42.84,42.865,42.765,42.765,57898.0
2015-09-10 12:20:00,51.28,51.32,51.27,51.28,20851.0,42.7566,42.79,42.7483,42.7566,20851.0
2015-09-10 12:25:00,51.28,51.32,51.23,51.25,43596.0,42.7566,42.79,42.7149,42.7316,43596.0
2015-09-10 12:30:00,51.25,51.31,51.23,51.3,27802.0,42.7316,42.7816,42.7149,42.7733,27802.0
2015-09-10 12:35:00,51.3,51.34,51.29,51.32,29165.0,42.7733,42.8067,42.765,42.79,29165.0
2015-09-10 12:40:00,51.33,51.33,51.28,51.3,20081.0,42.7983,42.7983,42.7566,42.7733,20081.0
2015-09-10 12:45:00,51.3,51.37,51.28,51.36,75854.0,42.7733,42.8317,42.7566,42.8233,75854.0
2015-09-10 12:50:00,51.36,51.36,51.32,51.34,28206.0,42.8233,42.8233,42.79,42.8067,28206.0
2015-09-10 12:55:00,51.33,51.35,51.26,51.31,60281.0,42.7983,42.815,42.74,42.7816,60281.0
2015-09-10 13:00:00,51.31,51.31,51.25,51.28,12958.0,42.7816,42.7816,42.7316,42.7566,12958.0
2015-09-10 13:05:00,51.28,51.35,51.28,51.32,42212.0,42.7566,42.815,42.7566,42.79,42212.0
2015-09-10 13:10:00,51.33,51.36,51.3,51.3,14279.0,42.7983,42.8233,42.7733,42.7733,14279.0
2015-09-10 13:15:00,51.31,51.36,51.31,51.34,28039.0,42.7816,42.8233,42.7816,42.8067,28039.0
2015-09-10 13:20:00,51.34,51.39,51.3,51.38,613975.0,42.8067,42.8484,42.7733,42.84,613975.0
2015-09-10 13:25:00,51.38,51.48,51.35,51.46,635659.0,42.84,42.9234,42.815,42.9067,635659.0
2015-09-10 13:30:00,51.46,51.51,51.45,51.49,62493.0,42.9067,42.9484,42.8984,42.9317,62493.0
2015-09-10 13:35:00,51.49,51.59,51.48,51.57,180160.0,42.9317,43.0151,42.9234,42.9984,180160.0
2015-09-10 13:40:00,51.58,51.58,51.52,51.54,65654.0,43.0068,43.0068,42.9567,42.9734,65654.0
2015-09-10 13:45:00,51.53,51.56,51.49,51.54,64625.0,42.9651,42.9901,42.9317,42.9734,64625.0
2015-09-10 13:50:00,51.54,51.57,51.5,51.5,18370.0,42.9734,42.9984,42.9401,42.9401,18370.0
2015-09-10 13:55:00,51.5,51.52,51.48,51.52,21287.0,42.9401,42.9567,42.9234,42.9567,21287.0
2015-09-10 14:00:00,51.52,51.56,51.49,51.52,36596.0,42.9567,42.9901,42.9317,42.9567,36596.0
2015-09-10 14:05:00,51.53,51.53,51.49,51.5,8698.0,42.9651,42.9651,42.9317,42.9401,8698.0
2015-09-10 14:10:00,51.5,51.53,51.5,51.5,38102.0,42.9401,42.9651,42.9401,42.9401,38102.0
2015-09-10 14:15:00,51.5,51.5,51.43,51.44,45430.0,42.9401,42.9401,42.8817,42.89,45430.0
2015-09-10 14:20:00,51.44,51.46,51.41,51.45,30700.0,42.89,42.9067,42.865,42.8984,30700.0
2015-09-10 14:25:00,51.45,51.45,51.42,51.44,18854.0,42.8984,42.8984,42.8734,42.89,18854.0
2015-09-10 14:30:00,51.43,51.48,51.43,51.43,25932.0,42.8817,42.9234,42.8817,42.8817,25932.0
2015-09-10 14:35:00,51.43,51.44,51.4,51.41,22063.0,42.8817,42.89,42.8567,42.865,22063.0
2015-09-10 14:40:00,51.4,51.45,51.4,51.42,8807.0,42.8567,42.8984,42.8567,42.8734,8807.0
2015-09-10 14:45:00,51.41,51.42,51.35,51.36,48022.0,42.865,42.8734,42.815,42.8233,48022.0
2015-09-10 14:50:00,51.36,51.39,51.34,51.35,62465.0,42.8233,42.8484,42.8067,42.815,62465.0
2015-09-10 14:55:00,51.34,51.35,51.25,51.26,63110.0,42.8067,42.815,42.7316,42.74,63110.0
2015-09-10 15:00:00,51.25,51.26,51.19,51.2,75060.0,42.7316,42.74,42.6816,42.6899,75060.0
2015-09-10 15:05:00,51.2,51.25,51.2,51.23,32800.0,42.6899,42.7316,42.6899,42.7149,32800.0
2015-09-10 15:10:00,51.23,51.25,51.2,51.24,57538.0,42.7149,42.7316,42.6899,42.7233,57538.0
2015-09-10 15:15:00,51.26,51.32,51.2,51.21,42577.0,42.74,42.79,42.6899,42.6983,42577.0
2015-09-10 15:20:00,51.21,51.25,51.14,51.17,179928.0,42.6983,42.7316,42.6399,42.6649,179928.0
2015-09-10 15:25:00,51.17,51.2,51.13,51.17,148358.0,42.6649,42.6899,42.6316,42.6649,148358.0
2015-09-10 15:30:00,51.16,51.17,51.09,51.13,138583.0,42.6566,42.6649,42.5982,42.6316,138583.0
2015-09-10 15:35:00,51.13,51.19,51.1,51.16,154744.0,42.6316,42.6816,42.6066,42.6566,154744.0
2015-09-10 15:40:00,51.16,51.16,51.09,51.14,174282.0,42.6566,42.6566,42.5982,42.6399,174282.0
2015-09-10 15:45:00,51.15,51.18,51.08,51.16,274784.0,42.6482,42.6733,42.5899,42.6566,274784.0
2015-09-10 15:50:00,51.16,51.22,51.1,51.17,336086.0,42.6566,42.7066,42.6066,42.6649,336086.0
2015-09-10 15:55:00,51.16,51.27,51.16,51.25,615581.0,42.6566,42.7483,42.6566,42.7316,615581.0
2015-09-11 09:30:00,51.18,51.2,51.1,51.11,217366.0,42.6733,42.6899,42.6066,42.6149,217366.0
2015-09-11 09:35:00,51.1,51.26,51.07,51.24,157967.0,42.6066,42.74,42.5815,42.7233,157967.0
2015-09-11 09:40:00,51.23,51.31,51.19,51.3,143117.0,42.7149,42.7816,42.6816,42.7733,143117.0
2015-09-11 09:45:00,51.3,51.3,51.2,51.21,34590.0,42.7733,42.7733,42.6899,42.6983,34590.0
2015-09-11 09:50:00,51.21,51.26,51.18,51.18,70276.0,42.6983,42.74,42.6733,42.6733,70276.0
2015-09-11 09:55:00,51.18,51.22,51.06,51.07,108500.0,42.6733,42.7066,42.5732,42.5815,108500.0
2015-09-11 10:00:00,51.07,51.08,51.03,51.04,489959.0,42.5815,42.5899,42.5482,42.5565,489959.0
2015-09-11 10:05:00,51.04,51.07,51.01,51.06,47501.0,42.5565,42.5815,42.5315,42.5732,47501.0
2015-09-11 10:10:00,51.05,51.06,51.0,51.02,38152.0,42.5649,42.5732,42.5232,42.5398,38152.0
2015-09-11 10:15:00,51.02,51.06,50.99,51.06,39934.0,42.5398,42.5732,42.5148,42.5732,39934.0
2015-09-11 10:20:00,51.06,51.08,51.05,51.06,15693.0,42.5732,42.5899,42.5649,42.5732,15693.0
2015-09-11 10:25:00,51.06,51.09,51.03,51.03,18200.0,42.5732,42.5982,42.5482,42.5482,18200.0
2015-09-11 10:30:00,51.03,51.07,51.02,51.06,54365.0,42.5482,42.5815,42.5398,42.5732,54365.0
2015-09-11 10:35:00,51.05,51.08,51.0,51.08,61656.0,42.5649,42.5899,42.5232,42.5899,61656.0
2015-09-11 10:40:00,51.08,51.12,51.05,51.1,45223.0,42.5899,42.6232,42.5649,42.6066,45223.0
2015-09-11 10:45:00,51.1,51.12,51.07,51.08,44682.0,42.6066,42.6232,42.5815,42.5899,44682.0
2015-09-11 10:50:00,51.07,51.08,51.02,51.02,50301.0,42.5815,42.5899,42.5398,42.5398,50301.0
2015-09-11 10:55:00,51.02,51.05,50.99,51.03,41736.0,42.5398,42.5649,42.5148,42.5482,41736.0
2015-09-11 11:00:00,51.03,51.07,51.0,51.05,83166.0,42.5482,42.5815,42.5232,42.5649,83166.0
2015-09-11 11:05:00,51.05,51.11,51.05,51.07,28475.0,42.5649,42.6149,42.5649,42.5815,28475.0
2015-09-11 11:10:00,51.08,51.09,51.05,51.07,27325.0,42.5899,42.5982,42.5649,42.5815,27325.0
2015-09-11 11:15:00,51.06,51.1,51.04,51.1,89803.0,42.5732,42.6066,42.5565,42.6066,89803.0
2015-09-11 11:20:00,51.1,51.11,51.05,51.1,23083.0,42.6066,42.6149,42.5649,42.6066,23083.0
2015-09-11 11:25:00,51.1,51.18,51.08,51.18,21795.0,42.6066,42.6733,42.5899,42.6733,21795.0
2015-09-11 11:30:00,51.18,51.2,51.12,51.13,63233.0,42.6733,42.6899,42.6232,42.6316,63233.0
2015-09-11 11:35:00,51.12,51.24,51.12,51.24,51079.0,42.6232,42.7233,42.6232,42.7233,51079.0
2015-09-11 11:40:00,51.25,51.26,51.22,51.24,11862.0,42.7316,42.74,42.7066,42.7233,11862.0
2015-09-11 11:45:00,51.25,51.25,51.21,51.24,43983.0,42.7316,42.7316,42.6983,42.7233,43983.0
2015-09-11 11:50:00,51.24,51.34,51.24,51.32,138478.0,42.7233,42.8067,42.7233,42.79,138478.0
2015-09-11 11:55:00,51.33,51.36,51.31,51.32,47792.0,42.7983,42.8233,42.7816,42.79,47792.0
2015-09-11 12:00:00,51.33,51.43,51.3,51.41,138756.0,42.7983,42.8817,42.7733,42.865,138756.0
2015-09-11 12:05:00,51.41,51.42,51.37,51.37,40388.0,42.865,42.8734,42.8317,42.8317,40388.0
2015-09-11 12:10:00,51.37,51.46,51.37,51.45,87446.0,42.8317,42.9067,42.8317,42.8984,87446.0
2015-09-11 12:15:00,51.45,51.47,51.4,51.41,49553.0,42.8984,42.9151,42.8567,42.865,49553.0
2015-09-11 12:20:00,51.4,51.41,51.36,51.39,45944.0,42.8567,42.865,42.8233,42.8484,45944.0
2015-09-11 12:25:00,51.38,51.41,51.37,51.39,26378.0,42.84,42.865,42.8317,42.8484,26378.0
2015-09-11 12:30:00,51.4,51.43,51.4,51.4,22517.0,42.8567,42.8817,42.8567,42.8567,22517.0
2015-09-11 12:35:00,51.41,51.41,51.36,51.36,31222.0,42.865,42.865,42.8233,42.8233,31222.0
2015-09-11 12:40:00,51.37,51.38,51.34,51.38,42421.0,42.8317,42.84,42.8067,42.84,42421.0
2015-09-11 12:45:00,51.39,51.45,51.38,51.44,47365.0,42.8484,42.8984,42.84,42.89,47365.0
2015-09-11 12:50:00,51.45,51.48,51.43,51.44,57926.0,42.8984,42.9234,42.8817,42.89,57926.0
2015-09-11 12:55:00,51.44,51.45,51.4,51.42,25666.0,42.89,42.8984,42.8567,42.8734,25666.0
2015-09-11 13:00:00,51.42,51.43,51.39,51.4,38405.0,42.8734,42.8817,42.8484,42.8567,38405.0
2015-09-11 13:05:00,51.39,51.4,51.37,51.37,39323.0,42.8484,42.8567,42.8317,42.8317,39323.0
2015-09-11 13:10:00,51.37,51.39,51.36,51.36,23607.0,42.8317,42.8484,42.8233,42.8233,23607.0
2015-09-11 13:15:00,51.36,51.36,51.32,51.33,31547.0,42.8233,42.8233,42.79,42.7983,31547.0
2015-09-11 13:20:00,51.33,51.33,51.27,51.28,71724.0,42.7983,42.7983,42.7483,42.7566,71724.0
2015-09-11 13:25:00,51.26,51.3,51.25,51.26,31722.0,42.74,42.7733,42.7316,42.74,31722.0
2015-09-11 13:30:00,51.26,51.27,51.23,51.24,26781.0,42.74,42.7483,42.7149,42.7233,26781.0
2015-09-11 13:35:00,51.23,51.26,51.21,51.26,27278.0,42.7149,42.74,42.6983,42.74,27278.0
2015-09-11 13:40:00,51.26,51.29,51.24,51.29,19738.0,42.74,42.765,42.7233,42.765,19738.0
2015-09-11 13:45:00,51.29,51.29,51.25,51.27,103876.0,42.765,42.765,42.7316,42.7483,103876.0
2015-09-11 13:50:00,51.27,51.29,51.26,51.29,51249.0,42.7483,42.765,42.74,42.765,51249.0
2015-09-11 13:55:00,51.29,51.3,51.28,51.28,26872.0,42.765,42.7733,42.7566,42.7566,26872.0
2015-09-11 14:00:00,51.29,51.29,51.24,51.26,68398.0,42.765,42.765,42.7233,42.74,68398.0
2015-09-11 14:05:00,51.26,51.26,51.21,51.25,69097.0,42.74,42.74,42.6983,42.7316,69097.0
2015-09-11 14:10:00,51.25,51.29,51.25,51.26,42401.0,42.7316,42.765,42.7316,42.74,42401.0
2015-09-11 14:15:00,51.25,51.29,51.25,51.29,36551.0,42.7316,42.765,42.7316,42.765,36551.0
2015-09-11 14:20:00,51.29,51.35,51.29,51.35,32161.0,42.765,42.815,42.765,42.815,32161.0
2015-09-11 14:25:00,51.34,51.34,51.3,51.31,52012.0,42.8067,42.8067,42.7733,42.7816,52012.0
2015-09-11 14:30:00,51.31,51.38,51.31,51.38,36255.0,42.7816,42.84,42.7816,42.84,36255.0
2015-09-11 14:35:00,51.38,51.43,51.37,51.41,60184.0,42.84,42.8817,42.8317,42.865,60184.0
2015-09-11 14:40:00,51.4,51.41,51.36,51.37,71607.0,42.8567,42.865,42.8233,42.8317,71607.0
2015-09-11 14:45:00,51.37,51.4,51.35,51.36,64331.0,42.8317,42.8567,42.815,42.8233,64331.0
2015-09-11 14:50:00,51.36,51.38,51.33,51.35,52174.0,42.8233,42.84,42.7983,42.815,52174.0
2015-09-11 14:55:00,51.36,51.38,51.34,51.37,51589.0,42.8233,42.84,42.8067,42.8317,51589.0
2015-09-11 15:00:00,51.37,51.43,51.37,51.4,61087.0,42.8317,42.8817,42.8317,42.8567,61087.0
2015-09-11 15:05:00,51.41,51.46,51.39,51.41,110698.0,42.865,42.9067,42.8484,42.865,110698.0
2015-09-11 15:10:00,51.42,51.45,51.41,51.45,100393.0,42.8734,42.8984,42.865,42.8984,100393.0
2015-09-11 15:15:00,51.45,51.5,51.44,51.45,59940.0,42.8984,42.9401,42.89,42.8984,59940.0
2015-09-11 15:20:00,51.44,51.45,51.38,51.41,103798.0,42.89,42.8984,42.84,42.865,103798.0
2015-09-11 15:25:00,51.4,51.44,51.39,51.41,60541.0,42.8567,42.89,42.8484,42.865,60541.0
2015-09-11 15:30:00,51.41,51.42,51.36,51.38,102624.0,42.865,42.8734,42.8233,42.84,102624.0
2015-09-11 15:35:00,51.38,51.42,51.37,51.41,89470.0,42.84,42.8734,42.8317,42.865,89470.0
2015-09-11 15:40:00,51.42,51.42,51.35,51.38,298662.0,42.8734,42.8734,42.815,42.84,298662.0
2015-09-11 15:45:00,51.38,51.41,51.35,51.35,229072.0,42.84,42.865,42.815,42.815,229072.0
2015-09-11 15:50:00,51.36,51.43,51.35,51.4,250750.0,42.8233,42.8817,42.815,42.8567,250750.0
2015-09-11 15:55:00,51.4,51.51,51.39,51.49,354034.0,42.8567,42.9484,42.8484,42.9317,354034.0
2015-09-14 09:30:00,51.61,51.61,51.41,51.43,133188.0,43.0318,43.0318,42.865,42.8817,133188.0
2015-09-14 09:35:00,51.43,51.43,51.29,51.31,194147.0,42.8817,42.8817,42.765,42.7816,194147.0
2015-09-14 09:40:00,51.31,51.32,51.25,51.26,76531.0,42.7816,42.79,42.7316,42.74,76531.0
2015-09-14 09:45:00,51.25,51.25,51.16,51.18,79643.0,42.7316,42.7316,42.6566,42.6733,79643.0
2015-09-14 09:50:00,51.18,51.23,51.15,51.21,126821.0,42.6733,42.7149,42.6482,42.6983,126821.0
2015-09-14 09:55:00,51.21,51.22,51.17,51.19,43415.0,42.6983,42.7066,42.6649,42.6816,43415.0
2015-09-14 10:00:00,51.19,51.24,51.17,51.23,103279.0,42.6816,42.7233,42.6649,42.7149,103279.0
2015-09-14 10:05:00,51.24,51.25,51.2,51.24,80427.0,42.7233,42.7316,42.6899,42.7233,80427.0
2015-09-14 10:10:00,51.24,51.26,51.22,51.25,84677.0,42.7233,42.74,42.7066,42.7316,84677.0
2015-09-14 10:15:00,51.26,51.3,51.26,51.28,41462.0,42.74,42.7733,42.74,42.7566,41462.0
2015-09-14 10:20:00,51.29,51.34,51.27,51.33,60409.0,42.765,42.8067,42.7483,42.7983,60409.0
2015-09-14 10:25:00,51.32,51.33,51.25,51.26,40555.0,42.79,42.7983,42.7316,42.74,40555.0
2015-09-14 10:30:00,51.26,51.32,51.25,51.32,34344.0,42.74,42.79,42.7316,42.79,34344.0
2015-09-14 10:35:00,51.32,51.38,51.28,51.35,51737.0,42.79,42.84,42.7566,42.815,51737.0
2015-09-14 10:40:00,51.36,51.37,51.32,51.37,141162.0,42.8233,42.8317,42.79,42.8317,141162.0
2015-09-14 10:45:00,51.37,51.4,51.32,51.37,42808.0,42.8317,42.8567,42.79,42.8317,42808.0
2015-09-14 10:50:00,51.38,51.38,51.31,51.33,37573.0,42.84,42.84,42.7816,42.7983,37573.0
2015-09-14 10:55:00,51.33,51.34,51.3,51.34,40738.0,42.7983,42.8067,42.7733,42.8067,40738.0
2015-09-14 11:00:00,51.34,51.37,51.33,51.35,24062.0,42.8067,42.8317,42.7983,42.815,24062.0
2015-09-14 11:05:00,51.35,51.37,51.3,51.32,34667.0,42.815,42.8317,42.7733,42.79,34667.0
2015-09-14 11:10:00,51.32,51.33,51.29,51.3,29125.0,42.79,42.7983,42.765,42.7733,29125.0
2015-09-14 11:15:00,51.31,51.32,51.26,51.29,47549.0,42.7816,42.79,42.74,42.765,47549.0
2015-09-14 11:20:00,51.29,51.3,51.22,51.23,159617.0,42.765,42.7733,42.7066,42.7149,159617.0
2015-09-14 11:25:00,51.23,51.25,51.2,51.22,98501.0,42.7149,42.7316,42.6899,42.7066,98501.0
2015-09-14 11:30:00,51.21,51.22,51.18,51.18,31444.0,42.6983,42.7066,42.6733,42.6733,31444.0
2015-09-14 11:35:00,51.18,51.21,51.16,51.2,31665.0,42.6733,42.6983,42.6566,42.6899,31665.0
2015-09-14 11:40:00,51.19,51.22,51.18,51.19,34011.0,42.6816,42.7066,42.6733,42.6816,34011.0
2015-09-14 11:45:00,51.18,51.18,51.14,51.17,41217.0,42.6733,42.6733,42.6399,42.6649,41217.0
2015-09-14 11:50:00,51.18,51.23,51.16,51.22,56096.0,42.6733,42.7149,42.6566,42.7066,56096.0
2015-09-14 11:55:00,51.23,51.24,51.21,51.23,18203.0,42.7149,42.7233,42.6983,42.7149,18203.0
2015-09-14 12:00:00,51.22,51.24,51.21,51.23,12924.0,42.7066,42.7233,42.6983,42.7149,12924.0
2015-09-14 12:05:00,51.22,51.24,51.2,51.21,151766.0,42.7066,42.7233,42.6899,42.6983,151766.0
2015-09-14 12:10:00,51.22,51.22,51.14,51.19,76073.0,42.7066,42.7066,42.6399,42.6816,76073.0
2015-09-14 12:15:00,51.19,51.22,51.19,51.21,10903.0,42.6816,42.7066,42.6816,42.6983,10903.0
2015-09-14 12:20:00,51.21,51.24,51.19,51.24,19872.0,42.6983,42.7233,42.6816,42.7233,19872.0
2015-09-14 12:25:00,51.25,51.26,51.22,51.25,22596.0,42.7316,42.74,42.7066,42.7316,22596.0
2015-09-14 12:30:00,51.25,51.29,51.21,51.28,36835.0,42.7316,42.765,42.6983,42.7566,36835.0
2015-09-14 12:35:00,51.28,51.29,51.25,51.26,32549.0,42.7566,42.765,42.7316,42.74,32549.0
2015-09-14 12:40:00,51.26,51.27,51.22,51.23,31782.0,42.74,42.7483,42.7066,42.7149,31782.0
2015-09-14 12:45:00,51.22,51.24,51.22,51.24,14791.0,42.7066,42.7233,42.7066,42.7233,14791.0
2015-09-14 12:50:00,51.23,51.25,51.21,51.23,32272.0,42.7149,42.7316,42.6983,42.7149,32272.0
2015-09-14 12:55:00,51.23,51.26,51.22,51.23,43167.0,42.7149,42.74,42.7066,42.7149,43167.0
2015-09-14 13:00:00,51.22,51.25,51.18,51.19,19620.0,42.7066,42.7316,42.6733,42.6816,19620.0
2015-09-14 13:05:00,51.19,51.22,51.19,51.22,46729.0,42.6816,42.7066,42.6816,42.7066,46729.0
2015-09-14 13:10:00,51.22,51.25,51.21,51.22,21486.0,42.7066,42.7316,42.6983,42.7066,21486.0
2015-09-14 13:15:00,51.22,51.26,51.22,51.25,7597.0,42.7066,42.74,42.7066,42.7316,7597.0
2015-09-14 13:20:00,51.25,51.25,51.22,51.22,14530.0,42.7316,42.7316,42.7066,42.7066,14530.0
2015-09-14 13:25:00,51.21,51.22,51.2,51.21,17026.0,42.6983,42.7066,42.6899,42.6983,17026.0
2015-09-14 13:30:00,51.21,51.24,51.21,51.22,7874.0,42.6983,42.7233,42.6983,42.7066,7874.0
2015-09-14 13:35:00,51.23,51.26,51.21,51.25,165163.0,42.7149,42.74,42.6983,42.7316,165163.0
2015-09-14 13:40:00,51.26,51.32,51.25,51.31,131955.0,42.74,42.79,42.7316,42.7816,131955.0
2015-09-14 13:45:00,51.31,51.33,51.3,51.32,103962.0,42.7816,42.7983,42.7733,42.79,103962.0
2015-09-14 13:50:00,51.32,51.33,51.27,51.27,39858.0,42.79,42.7983,42.7483,42.7483,39858.0
2015-09-14 13:55:00,51.27,51.33,51.27,51.32,23682.0,42.7483,42.7983,42.7483,42.79,23682.0
2015-09-14 14:00:00,51.32,51.32,51.27,51.27,16928.0,42.79,42.79,42.7483,42.7483,16928.0
2015-09-14 14:05:00,51.27,51.28,51.23,51.24,23409.0,42.7483,42.7566,42.7149,42.7233,23409.0
2015-09-14 14:10:00,51.24,51.26,51.22,51.24,19027.0,42.7233,42.74,42.7066,42.7233,19027.0
2015-09-14 14:15:00,51.24,51.28,51.23,51.28,21199.0,42.7233,42.7566,42.7149,42.7566,21199.0
2015-09-14 14:20:00,51.27,51.3,51.25,51.25,27509.0,42.7483,42.7733,42.7316,42.7316,27509.0
2015-09-14 14:25:00,51.26,51.28,51.23,51.23,22469.0,42.74,42.7566,42.7149,42.7149,22469.0
2015-09-14 14:30:00,51.23,51.24,51.21,51.21,40079.0,42.7149,42.7233,42.6983,42.6983,40079.0
2015-09-14 14:35:00,51.21,51.25,51.21,51.25,19211.0,42.6983,42.7316,42.6983,42.7316,19211.0
2015-09-14 14:40:00,51.25,51.27,51.24,51.25,23809.0,42.7316,42.7483,42.7233,42.7316,23809.0
2015-09-14 14:45:00,51.24,51.28,51.22,51.22,29446.0,42.7233,42.7566,42.7066,42.7066,29446.0
2015-09-14 14:50:00,51.23,51.26,51.22,51.25,30842.0,42.7149,42.74,42.7066,42.7316,30842.0
2015-09-14 14:55:00,51.26,51.31,51.25,51.25,45161.0,42.74,42.7816,42.7316,42.7316,45161.0
2015-09-14 15:00:00,51.24,51.25,51.21,51.21,56532.0,42.7233,42.7316,42.6983,42.6983,56532.0
2015-09-14 15:05:00,51.21,51.21,51.19,51.2,18909.0,42.6983,42.6983,42.6816,42.6899,18909.0
2015-09-14 15:10:00,51.21,51.25,51.2,51.25,31769.0,42.6983,42.7316,42.6899,42.7316,31769.0
2015-09-14 15:15:00,51.25,51.28,51.23,51.25,30866.0,42.7316,42.7566,42.7149,42.7316,30866.0
2015-09-14 15:20:00,51.24,51.28,51.22,51.23,56706.0,42.7233,42.7566,42.7066,42.7149,56706.0
2015-09-14 15:25:00,51.23,51.23,51.2,51.23,38100.0,42.7149,42.7149,42.6899,42.7149,38100.0
2015-09-14 15:30:00,51.23,51.25,51.2,51.22,51156.0,42.7149,42.7316,42.6899,42.7066,51156.0
2015-09-14 15:35:00,51.22,51.22,51.17,51.19,105281.0,42.7066,42.7066,42.6649,42.6816,105281.0
2015-09-14 15:40:00,51.19,51.21,51.17,51.2,76516.0,42.6816,42.6983,42.6649,42.6899,76516.0
2015-09-14 15:45:00,51.2,51.23,51.18,51.19,141323.0,42.6899,42.7149,42.6733,42.6816,141323.0
2015-09-14 15:50:00,51.19,51.24,51.19,51.2,175898.0,42.6816,42.7233,42.6816,42.6899,175898.0
2015-09-14 15:55:00,51.19,51.28,51.19,51.26,517393.0,42.6816,42.7566,42.6816,42.74,517393.0
2015-09-15 09:30:00,51.46,51.52,51.41,51.44,105554.0,42.9067,42.9567,42.865,42.89,105554.0
2015-09-15 09:35:00,51.43,51.45,51.36,51.38,138917.0,42.8817,42.8984,42.8233,42.84,138917.0
2015-09-15 09:40:00,51.37,51.42,51.35,51.41,67492.0,42.8317,42.8734,42.815,42.865,67492.0
2015-09-15 09:45:00,51.42,51.44,51.4,51.43,104334.0,42.8734,42.89,42.8567,42.8817,104334.0
2015-09-15 09:50:00,51.43,51.54,51.43,51.53,177265.0,42.8817,42.9734,42.8817,42.9651,177265.0
2015-09-15 09:55:00,51.52,51.54,51.5,51.5,32083.0,42.9567,42.9734,42.9401,42.9401,32083.0
2015-09-15 10:00:00,51.51,51.53,51.48,51.49,29743.0,42.9484,42.9651,42.9234,42.9317,29743.0
2015-09-15 10:05:00,51.49,51.52,51.47,51.48,103520.0,42.9317,42.9567,42.9151,42.9234,103520.0
2015-09-15 10:10:00,51.48,51.55,51.48,51.54,146343.0,42.9234,42.9818,42.9234,42.9734,146343.0
2015-09-15 10:15:00,51.55,51.61,51.54,51.59,57518.0,42.9818,43.0318,42.9734,43.0151,57518.0
2015-09-15 10:20:00,51.6,51.71,51.58,51.65,94877.0,43.0234,43.1152,43.0068,43.0651,94877.0
2015-09-15 10:25:00,51.65,51.65,51.62,51.62,67347.0,43.0651,43.0651,43.0401,43.0401,67347.0
2015-09-15 10:30:00,51.62,51.75,51.62,51.72,180878.0,43.0401,43.1485,43.0401,43.1235,180878.0
2015-09-15 10:35:00,51.73,51.77,51.71,51.72,63504.0,43.1318,43.1652,43.1152,43.1235,63504.0
2015-09-15 10:40:00,51.72,51.8,51.72,51.8,218946.0,43.1235,43.1902,43.1235,43.1902,218946.0
2015-09-15 10:45:00,51.8,51.87,51.79,51.8,86263.0,43.1902,43.2486,43.1819,43.1902,86263.0
2015-09-15 10:50:00,51.81,51.82,51.78,51.79,65486.0,43.1985,43.2069,43.1735,43.1819,65486.0
2015-09-15 10:55:00,51.8,51.83,51.79,51.82,79173.0,43.1902,43.2152,43.1819,43.2069,79173.0
2015-09-15 11:00:00,51.82,51.84,51.79,51.82,177675.0,43.2069,43.2236,43.1819,43.2069,177675.0
2015-09-15 11:05:00,51.83,51.83,51.77,51.78,32912.0,43.2152,43.2152,43.1652,43.1735,32912.0
2015-09-15 11:10:00,51.78,51.8,51.77,51.79,57656.0,43.1735,43.1902,43.1652,43.1819,57656.0
2015-09-15 11:15:00,51.8,51.8,51.74,51.76,77998.0,43.1902,43.1902,43.1402,43.1569,77998.0
2015-09-15 11:20:00,51.76,51.79,51.75,51.76,38251.0,43.1569,43.1819,43.1485,43.1569,38251.0
2015-09-15 11:25:00,51.76,51.78,51.76,51.77,40796.0,43.1569,43.1735,43.1569,43.1652,40796.0
2015-09-15 11:30:00,51.78,51.8,51.73,51.73,44658.0,43.1735,43.1902,43.1318,43.1318,44658.0
2015-09-15 11:35:00,51.74,51.78,51.74,51.75,29436.0,43.1402,43.1735,43.1402,43.1485,29436.0
2015-09-15 11:40:00,51.75,51.8,51.75,51.8,74678.0,43.1485,43.1902,43.1485,43.1902,74678.0
2015-09-15 11:45:00,51.8,51.85,51.79,51.84,57796.0,43.1902,43.2319,43.1819,43.2236,57796.0
2015-09-15 11:50:00,51.85,51.86,51.8,51.8,46998.0,43.2319,43.2402,43.1902,43.1902,46998.0
2015-09-15 11:55:00,51.8,51.83,51.79,51.83,22173.0,43.1902,43.2152,43.1819,43.2152,22173.0
2015-09-15 12:00:00,51.82,51.85,51.79,51.8,33329.0,43.2069,43.2319,43.1819,43.1902,33329.0
2015-09-15 12:05:00,51.8,51.84,51.78,51.83,33609.0,43.1902,43.2236,43.1735,43.2152,33609.0
2015-09-15 12:10:00,51.83,51.86,51.81,51.86,61181.0,43.2152,43.2402,43.1985,43.2402,61181.0
2015-09-15 12:15:00,51.85,51.87,51.84,51.85,36930.0,43.2319,43.2486,43.2236,43.2319,36930.0
2015-09-15 12:20:00,51.85,51.87,51.82,51.83,55424.0,43.2319,43.2486,43.2069,43.2152,55424.0
2015-09-15 12:25:00,51.83,51.88,51.81,51.87,148477.0,43.2152,43.2569,43.1985,43.2486,148477.0
2015-09-15 12:30:00,51.87,51.88,51.85,51.87,30404.0,43.2486,43.2569,43.2319,43.2486,30404.0
2015-09-15 12:35:00,51.87,51.9,51.86,51.9,151488.0,43.2486,43.2736,43.2402,43.2736,151488.0
2015-09-15 12:40:00,51.91,51.91,51.88,51.88,31820.0,43.2819,43.2819,43.2569,43.2569,31820.0
2015-09-15 12:45:00,51.88,51.89,51.86,51.88,23347.0,43.2569,43.2652,43.2402,43.2569,23347.0
2015-09-15 12:50:00,51.89,51.9,51.85,51.86,37195.0,43.2652,43.2736,43.2319,43.2402,37195.0
2015-09-15 12:55:00,51.86,51.88,51.83,51.86,24526.0,43.2402,43.2569,43.2152,43.2402,24526.0
2015-09-15 13:00:00,51.85,51.89,51.84,51.88,38165.0,43.2319,43.2652,43.2236,43.2569,38165.0
2015-09-15 13:05:00,51.89,51.9,51.88,51.88,11659.0,43.2652,43.2736,43.2569,43.2569,11659.0
2015-09-15 13:10:00,51.88,51.93,51.86,51.93,59297.0,43.2569,43.2986,43.2402,43.2986,59297.0
2015-09-15 13:15:00,51.92,51.96,51.91,51.94,45765.0,43.2903,43.3236,43.2819,43.3069,45765.0
2015-09-15 13:20:00,51.94,51.97,51.94,51.95,30183.0,43.3069,43.3319,43.3069,43.3153,30183.0
2015-09-15 13:25:00,51.96,52.02,51.95,52.0,99046.0,43.3236,43.3736,43.3153,43.357,99046.0
2015-09-15 13:30:00,52.0,52.09,51.99,52.03,219410.0,43.357,43.432,43.3486,43.382,219410.0
2015-09-15 13:35:00,52.03,52.05,52.01,52.02,26512.0,43.382,43.3987,43.3653,43.3736,26512.0
2015-09-15 13:40:00,52.03,52.08,52.02,52.06,127112.0,43.382,43.4237,43.3736,43.407,127112.0
2015-09-15 13:45:00,52.06,52.07,52.04,52.04,21912.0,43.407,43.4153,43.3903,43.3903,21912.0
2015-09-15 13:50:00,52.04,52.04,52.0,52.01,63274.0,43.3903,43.3903,43.357,43.3653,63274.0
2015-09-15 13:55:00,52.01,52.01,51.96,51.99,84508.0,43.3653,43.3653,43.3236,43.3486,84508.0
2015-09-15 14:00:00,52.0,52.0,51.97,51.98,28743.0,43.357,43.357,43.3319,43.3403,28743.0
2015-09-15 14:05:00,51.99,52.01,51.98,52.01,17668.0,43.3486,43.3653,43.3403,43.3653,17668.0
2015-09-15 14:10:00,52.01,52.06,51.99,52.01,181845.0,43.3653,43.407,43.3486,43.3653,181845.0
2015-09-15 14:15:00,52.01,52.04,51.99,52.03,59982.0,43.3653,43.3903,43.3486,43.382,59982.0
2015-09-15 14:20:00,52.02,52.02,51.97,51.99,180494.0,43.3736,43.3736,43.3319,43.3486,180494.0
2015-09-15 14:25:00,51.99,52.03,51.98,52.03,102505.0,43.3486,43.382,43.3403,43.382,102505.0
2015-09-15 14:30:00,52.03,52.04,52.01,52.03,48774.0,43.382,43.3903,43.3653,43.382,48774.0
2015-09-15 14:35:00,52.02,52.07,52.02,52.04,65998.0,43.3736,43.4153,43.3736,43.3903,65998.0
2015-09-15 14:40:00,52.05,52.09,52.04,52.05,41413.0,43.3987,43.432,43.3903,43.3987,41413.0
2015-09-15 14:45:00,52.05,52.14,52.04,52.12,128801.0,43.3987,43.4737,43.3903,43.457,128801.0
2015-09-15 14:50:00,52.13,52.15,52.08,52.11,117954.0,43.4654,43.482,43.4237,43.4487,117954.0
2015-09-15 14:55:00,52.12,52.18,52.12,52.18,54239.0,43.457,43.507,43.457,43.507,54239.0
2015-09-15 15:00:00,52.18,52.21,52.17,52.19,70006.0,43.507,43.5321,43.4987,43.5154,70006.0
2015-09-15 15:05:00,52.19,52.22,52.18,52.21,130701.0,43.5154,43.5404,43.507,43.5321,130701.0
2015-09-15 15:10:00,52.22,52.24,52.2,52.21,87741.0,43.5404,43.5571,43.5237,43.5321,87741.0
2015-09-15 15:15:00,52.22,52.24,52.21,52.22,50718.0,43.5404,43.5571,43.5321,43.5404,50718.0
2015-09-15 15:20:00,52.21,52.22,52.18,52.19,42974.0,43.5321,43.5404,43.507,43.5154,42974.0
2015-09-15 15:25:00,52.2,52.22,52.19,52.2,91742.0,43.5237,43.5404,43.5154,43.5237,91742.0
2015-09-15 15:30:00,52.2,52.23,52.19,52.22,147994.0,43.5237,43.5487,43.5154,43.5404,147994.0
2015-09-15 15:35:00,52.21,52.22,52.15,52.16,112784.0,43.5321,43.5404,43.482,43.4904,112784.0
2015-09-15 15:40:00,52.16,52.21,52.13,52.2,129186.0,43.4904,43.5321,43.4654,43.5237,129186.0
2015-09-15 15:45:00,52.19,52.19,52.12,52.14,280353.0,43.5154,43.5154,43.457,43.4737,280353.0
2015-09-15 15:50:00,52.15,52.16,52.12,52.13,292115.0,43.482,43.4904,43.457,43.4654,292115.0
2015-09-15 15:55:00,52.12,52.17,52.1,52.13,563482.0,43.457,43.4987,43.4403,43.4654,563482.0
2015-09-16 09:30:00,52.17,52.21,52.06,52.14,211847.0,43.4987,43.5321,43.407,43.4737,211847.0
2015-09-16 09:35:00,52.14,52.31,52.11,52.3,292364.0,43.4737,43.6154,43.4487,43.6071,292364.0
2015-09-16 09:40:00,52.3,52.33,52.23,52.24,107638.0,43.6071,43.6321,43.5487,43.5571,107638.0
2015-09-16 09:45:00,52.23,52.27,52.2,52.2,41627.0,43.5487,43.5821,43.5237,43.5237,41627.0
2015-09-16 09:50:00,52.22,52.22,52.18,52.2,203689.0,43.5404,43.5404,43.507,43.5237,203689.0
2015-09-16 09:55:00,52.2,52.22,52.18,52.22,37258.0,43.5237,43.5404,43.507,43.5404,37258.0
2015-09-16 10:00:00,52.22,52.24,52.19,52.2,60796.0,43.5404,43.5571,43.5154,43.5237,60796.0
2015-09-16 10:05:00,52.2,52.3,52.2,52.3,42343.0,43.5237,43.6071,43.5237,43.6071,42343.0
2015-09-16 10:10:00,52.3,52.35,52.29,52.33,72262.0,43.6071,43.6488,43.5988,43.6321,72262.0
2015-09-16 10:15:00,52.33,52.35,52.31,52.32,40786.0,43.6321,43.6488,43.6154,43.6238,40786.0
2015-09-16 10:20:00,52.32,52.35,52.29,52.31,42063.0,43.6238,43.6488,43.5988,43.6154,42063.0
2015-09-16 10:25:00,52.32,52.34,52.3,52.34,103676.0,43.6238,43.6404,43.6071,43.6404,103676.0
2015-09-16 10:30:00,52.33,52.38,52.32,52.36,157101.0,43.6321,43.6738,43.6238,43.6571,157101.0
2015-09-16 10:35:00,52.36,52.36,52.3,52.35,81889.0,43.6571,43.6571,43.6071,43.6488,81889.0
2015-09-16 10:40:00,52.35,52.35,52.29,52.31,69497.0,43.6488,43.6488,43.5988,43.6154,69497.0
2015-09-16 10:45:00,52.31,52.35,52.28,52.28,33527.0,43.6154,43.6488,43.5904,43.5904,33527.0
2015-09-16 10:50:00,52.28,52.31,52.27,52.29,77927.0,43.5904,43.6154,43.5821,43.5988,77927.0
2015-09-16 10:55:00,52.3,52.32,52.29,52.29,40518.0,43.6071,43.6238,43.5988,43.5988,40518.0
2015-09-16 11:00:00,52.29,52.34,52.28,52.33,51838.0,43.5988,43.6404,43.5904,43.6321,51838.0
2015-09-16 11:05:00,52.33,52.39,52.33,52.39,53631.0,43.6321,43.6821,43.6321,43.6821,53631.0
2015-09-16 11:10:00,52.39,52.44,52.38,52.44,91492.0,43.6821,43.7238,43.6738,43.7238,91492.0
2015-09-16 11:15:00,52.43,52.44,52.39,52.39,171395.0,43.7155,43.7238,43.6821,43.6821,171395.0
2015-09-16 11:20:00,52.39,52.45,52.37,52.44,176576.0,43.6821,43.7322,43.6655,43.7238,176576.0
2015-09-16 11:25:00,52.44,52.46,52.42,52.44,122693.0,43.7238,43.7405,43.7072,43.7238,122693.0
2015-09-16 11:30:00,52.44,52.44,52.38,52.4,73237.0,43.7238,43.7238,43.6738,43.6905,73237.0
2015-09-16 11:35:00,52.39,52.42,52.38,52.39,20979.0,43.6821,43.7072,43.6738,43.6821,20979.0
2015-09-16 11:40:00,52.39,52.4,52.38,52.38,35196.0,43.6821,43.6905,43.6738,43.6738,35196.0
2015-09-16 11:45:00,52.39,52.4,52.37,52.38,23344.0,43.6821,43.6905,43.6655,43.6738,23344.0
2015-09-16 11:50:00,52.38,52.39,52.35,52.39,33854.0,43.6738,43.6821,43.6488,43.6821,33854.0
2015-09-16 11:55:00,52.39,52.41,52.38,52.41,35782.0,43.6821,43.6988,43.6738,43.6988,35782.0
2015-09-16 12:00:00,52.41,52.44,52.4,52.4,106742.0,43.6988,43.7238,43.6905,43.6905,106742.0
2015-09-16 12:05:00,52.41,52.41,52.36,52.37,35266.0,43.6988,43.6988,43.6571,43.6655,35266.0
2015-09-16 12:10:00,52.37,52.4,52.36,52.4,39695.0,43.6655,43.6905,43.6571,43.6905,39695.0
2015-09-16 12:15:00,52.4,52.42,52.39,52.41,76066.0,43.6905,43.7072,43.6821,43.6988,76066.0
2015-09-16 12:20:00,52.41,52.43,52.39,52.41,114825.0,43.6988,43.7155,43.6821,43.6988,114825.0
2015-09-16 12:25:00,52.42,52.44,52.4,52.43,72694.0,43.7072,43.7238,43.6905,43.7155,72694.0
2015-09-16 12:30:00,52.43,52.45,52.41,52.45,81702.0,43.7155,43.7322,43.6988,43.7322,81702.0
2015-09-16 12:35:00,52.45,52.47,52.42,52.47,92399.0,43.7322,43.7488,43.7072,43.7488,92399.0
2015-09-16 12:40:00,52.47,52.47,52.43,52.45,90566.0,43.7488,43.7488,43.7155,43.7322,90566.0
2015-09-16 12:45:00,52.45,52.45,52.41,52.45,45930.0,43.7322,43.7322,43.6988,43.7322,45930.0
2015-09-16 12:50:00,52.45,52.48,52.45,52.47,69625.0,43.7322,43.7572,43.7322,43.7488,69625.0
2015-09-16 12:55:00,52.47,52.5,52.46,52.49,56452.0,43.7488,43.7739,43.7405,43.7655,56452.0
2015-09-16 13:00:00,52.48,52.48,52.43,52.45,60110.0,43.7572,43.7572,43.7155,43.7322,60110.0
2015-09-16 13:05:00,52.45,52.45,52.43,52.45,98034.0,43.7322,43.7322,43.7155,43.7322,98034.0
2015-09-16 13:10:00,52.45,52.45,52.44,52.45,26359.0,43.7322,43.7322,43.7238,43.7322,26359.0
2015-09-16 13:15:00,52.44,52.45,52.42,52.45,105059.0,43.7238,43.7322,43.7072,43.7322,105059.0
2015-09-16 13:20:00,52.45,52.45,52.4,52.42,52982.0,43.7322,43.7322,43.6905,43.7072,52982.0
2015-09-16 13:25:00,52.42,52.43,52.4,52.41,59076.0,43.7072,43.7155,43.6905,43.6988,59076.0
2015-09-16 13:30:00,52.41,52.44,52.4,52.42,53054.0,43.6988,43.7238,43.6905,43.7072,53054.0
2015-09-16 13:35:00,52.43,52.44,52.39,52.39,72535.0,43.7155,43.7238,43.6821,43.6821,72535.0
2015-09-16 13:40:00,52.39,52.43,52.38,52.41,43989.0,43.6821,43.7155,43.6738,43.6988,43989.0
2015-09-16 13:45:00,52.4,52.44,52.39,52.41,20141.0,43.6905,43.7238,43.6821,43.6988,20141.0
2015-09-16 13:50:00,52.41,52.46,52.41,52.43,67566.0,43.6988,43.7405,43.6988,43.7155,67566.0
2015-09-16 13:55:00,52.44,52.44,52.41,52.44,29351.0,43.7238,43.7238,43.6988,43.7238,29351.0
2015-09-16 14:00:00,52.44,52.45,52.41,52.45,138344.0,43.7238,43.7322,43.6988,43.7322,138344.0
2015-09-16 14:05:00,52.46,52.46,52.43,52.46,180162.0,43.7405,43.7405,43.7155,43.7405,180162.0
2015-09-16 14:10:00,52.46,52.46,52.39,52.39,155695.0,43.7405,43.7405,43.6821,43.6821,155695.0
2015-09-16 14:15:00,52.39,52.4,52.36,52.39,53300.0,43.6821,43.6905,43.6571,43.6821,53300.0
2015-09-16 14:20:00,52.4,52.4,52.32,52.34,209335.0,43.6905,43.6905,43.6238,43.6404,209335.0
2015-09-16 14:25:00,52.33,52.35,52.31,52.34,45219.0,43.6321,43.6488,43.6154,43.6404,45219.0
2015-09-16 14:30:00,52.33,52.35,52.31,52.35,36429.0,43.6321,43.6488,43.6154,43.6488,36429.0
2015-09-16 14:35:00,52.35,52.37,52.32,52.33,81079.0,43.6488,43.6655,43.6238,43.6321,81079.0
2015-09-16 14:40:00,52.33,52.38,52.32,52.38,250123.0,43.6321,43.6738,43.6238,43.6738,250123.0
2015-09-16 14:45:00,52.37,52.41,52.37,52.41,61943.0,43.6655,43.6988,43.6655,43.6988,61943.0
2015-09-16 14:50:00,52.41,52.43,52.4,52.43,36367.0,43.6988,43.7155,43.6905,43.7155,36367.0
2015-09-16 14:55:00,52.43,52.52,52.41,52.5,172588.0,43.7155,43.7905,43.6988,43.7739,172588.0
2015-09-16 15:00:00,52.5,52.52,52.46,52.5,90421.0,43.7739,43.7905,43.7405,43.7739,90421.0
2015-09-16 15:05:00,52.5,52.52,52.48,52.49,154179.0,43.7739,43.7905,43.7572,43.7655,154179.0
2015-09-16 15:10:00,52.49,52.55,52.48,52.51,179281.0,43.7655,43.8155,43.7572,43.7822,179281.0
2015-09-16 15:15:00,52.51,52.55,52.48,52.54,175495.0,43.7822,43.8155,43.7572,43.8072,175495.0
2015-09-16 15:20:00,52.54,52.59,52.52,52.57,195435.0,43.8072,43.8489,43.7905,43.8322,195435.0
2015-09-16 15:25:00,52.57,52.59,52.53,52.58,374895.0,43.8322,43.8489,43.7989,43.8406,374895.0
2015-09-16 15:30:00,52.58,52.6,52.57,52.59,269139.0,43.8406,43.8572,43.8322,43.8489,269139.0
2015-09-16 15:35:00,52.59,52.6,52.54,52.58,646564.0,43.8489,43.8572,43.8072,43.8406,646564.0
2015-09-16 15:40:00,52.58,52.6,52.55,52.55,358056.0,43.8406,43.8572,43.8155,43.8155,358056.0
2015-09-16 15:45:00,52.55,52.57,52.52,52.55,401111.0,43.8155,43.8322,43.7905,43.8155,401111.0
2015-09-16 15:50:00,52.55,52.6,52.54,52.57,519411.0,43.8155,43.8572,43.8072,43.8322,519411.0
2015-09-16 15:55:00,52.57,52.62,52.51,52.54,2830578.0,43.8322,43.8739,43.7822,43.8072,2830578.0
2015-09-17 09:30:00,52.45,52.57,52.45,52.48,231892.0,43.7322,43.8322,43.7322,43.7572,231892.0
2015-09-17 09:35:00,52.48,52.49,52.41,52.47,179959.0,43.7572,43.7655,43.6988,43.7488,179959.0
2015-09-17 09:40:00,52.48,52.53,52.45,52.5,42517.0,43.7572,43.7989,43.7322,43.7739,42517.0
2015-09-17 09:45:00,52.5,52.53,52.45,52.52,62243.0,43.7739,43.7989,43.7322,43.7905,62243.0
2015-09-17 09:50:00,52.52,52.53,52.51,52.52,76321.0,43.7905,43.7989,43.7822,43.7905,76321.0
2015-09-17 09:55:00,52.52,52.54,52.49,52.5,71190.0,43.7905,43.8072,43.7655,43.7739,71190.0
2015-09-17 10:00:00,52.5,52.57,52.48,52.55,101619.0,43.7739,43.8322,43.7572,43.8155,101619.0
2015-09-17 10:05:00,52.55,52.56,52.52,52.52,34319.0,43.8155,43.8239,43.7905,43.7905,34319.0
2015-09-17 10:10:00,52.52,52.57,52.5,52.54,59602.0,43.7905,43.8322,43.7739,43.8072,59602.0
2015-09-17 10:15:00,52.53,52.58,52.53,52.54,84808.0,43.7989,43.8406,43.7989,43.8072,84808.0
2015-09-17 10:20:00,52.54,52.57,52.53,52.55,20509.0,43.8072,43.8322,43.7989,43.8155,20509.0
2015-09-17 10:25:00,52.55,52.58,52.54,52.55,35628.0,43.8155,43.8406,43.8072,43.8155,35628.0
2015-09-17 10:30:00,52.54,52.54,52.49,52.51,70234.0,43.8072,43.8072,43.7655,43.7822,70234.0
2015-09-17 10:35:00,52.51,52.51,52.47,52.48,26706.0,43.7822,43.7822,43.7488,43.7572,26706.0
2015-09-17 10:40:00,52.48,52.55,52.46,52.54,107646.0,43.7572,43.8155,43.7405,43.8072,107646.0
2015-09-17 10:45:00,52.53,52.55,52.5,52.54,19848.0,43.7989,43.8155,43.7739,43.8072,19848.0
2015-09-17 10:50:00,52.55,52.56,52.51,52.56,18393.0,43.8155,43.8239,43.7822,43.8239,18393.0
2015-09-17 10:55:00,52.55,52.55,52.52,52.54,50693.0,43.8155,43.8155,43.7905,43.8072,50693.0
2015-09-17 11:00:00,52.54,52.57,52.54,52.55,22706.0,43.8072,43.8322,43.8072,43.8155,22706.0
2015-09-17 11:05:00,52.56,52.58,52.55,52.56,48809.0,43.8239,43.8406,43.8155,43.8239,48809.0
2015-09-17 11:10:00,52.56,52.59,52.55,52.57,90283.0,43.8239,43.8489,43.8155,43.8322,90283.0
2015-09-17 11:15:00,52.58,52.6,52.56,52.56,26603.0,43.8406,43.8572,43.8239,43.8239,26603.0
2015-09-17 11:20:00,52.57,52.62,52.57,52.58,116367.0,43.8322,43.8739,43.8322,43.8406,116367.0
2015-09-17 11:25:00,52.59,52.6,52.55,52.58,42624.0,43.8489,43.8572,43.8155,43.8406,42624.0
2015-09-17 11:30:00,52.59,52.61,52.56,52.6,59830.0,43.8489,43.8656,43.8239,43.8572,59830.0
2015-09-17 11:35:00,52.6,52.61,52.57,52.59,36599.0,43.8572,43.8656,43.8322,43.8489,36599.0
2015-09-17 11:40:00,52.59,52.6,52.58,52.58,32817.0,43.8489,43.8572,43.8406,43.8406,32817.0
2015-09-17 11:45:00,52.58,52.6,52.57,52.59,88985.0,43.8406,43.8572,43.8322,43.8489,88985.0
2015-09-17 11:50:00,52.59,52.61,52.58,52.59,87300.0,43.8489,43.8656,43.8406,43.8489,87300.0
2015-09-17 11:55:00,52.59,52.61,52.58,52.6,62782.0,43.8489,43.8656,43.8406,43.8572,62782.0
2015-09-17 12:00:00,52.6,52.61,52.55,52.55,157063.0,43.8572,43.8656,43.8155,43.8155,157063.0
2015-09-17 12:05:00,52.55,52.58,52.54,52.57,41806.0,43.8155,43.8406,43.8072,43.8322,41806.0
2015-09-17 12:10:00,52.56,52.59,52.55,52.59,26550.0,43.8239,43.8489,43.8155,43.8489,26550.0
2015-09-17 12:15:00,52.59,52.64,52.59,52.6,27557.0,43.8489,43.8906,43.8489,43.8572,27557.0
2015-09-17 12:20:00,52.61,52.64,52.6,52.63,10754.0,43.8656,43.8906,43.8572,43.8822,10754.0
2015-09-17 12:25:00,52.63,52.64,52.61,52.64,18938.0,43.8822,43.8906,43.8656,43.8906,18938.0
2015-09-17 12:30:00,52.63,52.66,52.6,52.61,33986.0,43.8822,43.9073,43.8572,43.8656,33986.0
2015-09-17 12:35:00,52.61,52.62,52.57,52.57,100174.0,43.8656,43.8739,43.8322,43.8322,100174.0
2015-09-17 12:40:00,52.57,52.57,52.53,52.55,57340.0,43.8322,43.8322,43.7989,43.8155,57340.0
2015-09-17 12:45:00,52.55,52.57,52.53,52.57,93426.0,43.8155,43.8322,43.7989,43.8322,93426.0
2015-09-17 12:50:00,52.57,52.59,52.57,52.57,22015.0,43.8322,43.8489,43.8322,43.8322,22015.0
2015-09-17 12:55:00,52.57,52.63,52.57,52.62,76599.0,43.8322,43.8822,43.8322,43.8739,76599.0
2015-09-17 13:00:00,52.61,52.61,52.58,52.59,30010.0,43.8656,43.8656,43.8406,43.8489,30010.0
2015-09-17 13:05:00,52.59,52.6,52.55,52.55,40628.0,43.8489,43.8572,43.8155,43.8155,40628.0
2015-09-17 13:10:00,52.54,52.57,52.53,52.57,41097.0,43.8072,43.8322,43.7989,43.8322,41097.0
2015-09-17 13:15:00,52.58,52.65,52.57,52.65,40658.0,43.8406,43.8989,43.8322,43.8989,40658.0
2015-09-17 13:20:00,52.65,52.69,52.64,52.64,45603.0,43.8989,43.9323,43.8906,43.8906,45603.0
2015-09-17 13:25:00,52.65,52.72,52.65,52.68,152536.0,43.8989,43.9573,43.8989,43.9239,152536.0
2015-09-17 13:30:00,52.68,52.72,52.68,52.71,193299.0,43.9239,43.9573,43.9239,43.949,193299.0
2015-09-17 13:35:00,52.71,52.71,52.65,52.65,53372.0,43.949,43.949,43.8989,43.8989,53372.0
2015-09-17 13:40:00,52.64,52.67,52.62,52.64,117112.0,43.8906,43.9156,43.8739,43.8906,117112.0
2015-09-17 13:45:00,52.64,52.69,52.64,52.69,74990.0,43.8906,43.9323,43.8906,43.9323,74990.0
2015-09-17 13:50:00,52.69,52.76,52.68,52.76,173807.0,43.9323,43.9906,43.9239,43.9906,173807.0
2015-09-17 13:55:00,52.75,52.77,52.69,52.69,151899.0,43.9823,43.999,43.9323,43.9323,151899.0
2015-09-17 14:00:00,52.73,52.95,52.33,52.4,865424.0,43.9656,44.1491,43.6321,43.6905,865424.0
2015-09-17 14:05:00,52.41,52.59,52.39,52.57,707988.0,43.6988,43.8489,43.6821,43.8322,707988.0
2015-09-17 14:10:00,52.6,52.8,52.59,52.64,563339.0,43.8572,44.024,43.8489,43.8906,563339.0
2015-09-17 14:15:00,52.65,52.8,52.62,52.69,320368.0,43.8989,44.024,43.8739,43.9323,320368.0
2015-09-17 14:20:00,52.69,52.72,52.58,52.65,492525.0,43.9323,43.9573,43.8406,43.8989,492525.0
2015-09-17 14:25:00,52.66,52.7,52.54,52.55,266346.0,43.9073,43.9406,43.8072,43.8155,266346.0
2015-09-17 14:30:00,52.55,52.72,52.55,52.7,251864.0,43.8155,43.9573,43.8155,43.9406,251864.0
2015-09-17 14:35:00,52.7,52.73,52.64,52.66,634430.0,43.9406,43.9656,43.8906,43.9073,634430.0
2015-09-17 14:40:00,52.66,52.89,52.66,52.86,352579.0,43.9073,44.099,43.9073,44.074,352579.0
2015-09-17 14:45:00,52.87,53.12,52.86,53.04,760508.0,44.0824,44.2908,44.074,44.2241,760508.0
2015-09-17 14:50:00,53.04,53.05,52.97,52.99,267121.0,44.2241,44.2324,44.1657,44.1824,267121.0
2015-09-17 14:55:00,52.99,53.0,52.87,52.91,473304.0,44.1824,44.1907,44.0824,44.1157,473304.0
2015-09-17 15:00:00,52.92,52.98,52.84,52.88,292176.0,44.124,44.1741,44.0573,44.0907,292176.0
2015-09-17 15:05:00,52.88,52.89,52.71,52.73,323667.0,44.0907,44.099,43.949,43.9656,323667.0
2015-09-17 15:10:00,52.73,52.79,52.54,52.56,307921.0,43.9656,44.0157,43.8072,43.8239,307921.0
2015-09-17 15:15:00,52.57,52.62,52.51,52.56,506805.0,43.8322,43.8739,43.7822,43.8239,506805.0
2015-09-17 15:20:00,52.56,52.56,52.22,52.42,786526.0,43.8239,43.8239,43.5404,43.7072,786526.0
2015-09-17 15:25:00,52.42,52.5,52.35,52.48,336050.0,43.7072,43.7739,43.6488,43.7572,336050.0
2015-09-17 15:30:00,52.47,52.59,52.39,52.57,431524.0,43.7488,43.8489,43.6821,43.8322,431524.0
2015-09-17 15:35:00,52.56,52.57,52.36,52.42,405272.0,43.8239,43.8322,43.6571,43.7072,405272.0
2015-09-17 15:40:00,52.42,52.48,52.35,52.38,474898.0,43.7072,43.7572,43.6488,43.6738,474898.0
2015-09-17 15:45:00,52.37,52.41,52.32,52.38,372573.0,43.6655,43.6988,43.6238,43.6738,372573.0
2015-09-17 15:50:00,52.37,52.38,52.2,52.2,825149.0,43.6655,43.6738,43.5237,43.5237,825149.0
2015-09-17 15:55:00,52.2,52.31,52.16,52.28,1212783.0,43.5237,43.6154,43.4904,43.5904,1212783.0
2015-09-18 09:30:00,51.21,51.45,51.21,51.29,421057.0,42.9341,43.1353,42.9341,43.0012,421057.0
2015-09-18 09:35:00,51.29,51.3,51.16,51.18,731077.0,43.0012,43.0096,42.8922,42.909,731077.0
2015-09-18 09:40:00,51.19,51.24,51.15,51.23,580599.0,42.9173,42.9593,42.8838,42.9509,580599.0
2015-09-18 09:45:00,51.23,51.23,51.06,51.08,747576.0,42.9509,42.9509,42.8084,42.8251,747576.0
2015-09-18 09:50:00,51.07,51.12,51.02,51.11,598041.0,42.8167,42.8587,42.7748,42.8503,598041.0
2015-09-18 09:55:00,51.13,51.22,51.08,51.12,478033.0,42.867,42.9425,42.8251,42.8587,478033.0
2015-09-18 10:00:00,51.12,51.15,51.05,51.14,280474.0,42.8587,42.8838,42.8,42.8754,280474.0
2015-09-18 10:05:00,51.14,51.28,51.13,51.24,483776.0,42.8754,42.9928,42.867,42.9593,483776.0
2015-09-18 10:10:00,51.25,51.33,51.25,51.3,1325798.0,42.9676,43.0347,42.9676,43.0096,1325798.0
2015-09-18 10:15:00,51.3,51.3,51.21,51.24,142706.0,43.0096,43.0096,42.9341,42.9593,142706.0
2015-09-18 10:20:00,51.23,51.26,51.2,51.24,156077.0,42.9509,42.976,42.9257,42.9593,156077.0
2015-09-18 10:25:00,51.24,51.41,51.24,51.34,112550.0,42.9593,43.1018,42.9593,43.0431,112550.0
2015-09-18 10:30:00,51.35,51.37,51.32,51.34,146376.0,43.0515,43.0683,43.0263,43.0431,146376.0
2015-09-18 10:35:00,51.34,51.34,51.21,51.22,56717.0,43.0431,43.0431,42.9341,42.9425,56717.0
2015-09-18 10:40:00,51.21,51.25,51.19,51.23,148824.0,42.9341,42.9676,42.9173,42.9509,148824.0
2015-09-18 10:45:00,51.23,51.29,51.23,51.29,62395.0,42.9509,43.0012,42.9509,43.0012,62395.0
2015-09-18 10:50:00,51.29,51.34,51.28,51.3,52041.0,43.0012,43.0431,42.9928,43.0096,52041.0
2015-09-18 10:55:00,51.3,51.34,51.26,51.31,84502.0,43.0096,43.0431,42.976,43.0179,84502.0
2015-09-18 11:00:00,51.31,51.37,51.3,51.36,72386.0,43.0179,43.0683,43.0096,43.0599,72386.0
2015-09-18 11:05:00,51.36,51.41,51.33,51.34,39330.0,43.0599,43.1018,43.0347,43.0431,39330.0
2015-09-18 11:10:00,51.35,51.35,51.29,51.34,72285.0,43.0515,43.0515,43.0012,43.0431,72285.0
2015-09-18 11:15:00,51.33,51.33,51.26,51.31,52347.0,43.0347,43.0347,42.976,43.0179,52347.0
2015-09-18 11:20:00,51.31,51.36,51.31,51.35,130532.0,43.0179,43.0599,43.0179,43.0515,130532.0
2015-09-18 11:25:00,51.35,51.4,51.28,51.28,176377.0,43.0515,43.0934,42.9928,42.9928,176377.0
2015-09-18 11:30:00,51.28,51.32,51.25,51.29,64428.0,42.9928,43.0263,42.9676,43.0012,64428.0
2015-09-18 11:35:00,51.3,51.35,51.25,51.35,47651.0,43.0096,43.0515,42.9676,43.0515,47651.0
2015-09-18 11:40:00,51.35,51.39,51.3,51.39,61525.0,43.0515,43.085,43.0096,43.085,61525.0
2015-09-18 11:45:00,51.38,51.47,51.38,51.46,107291.0,43.0766,43.1521,43.0766,43.1437,107291.0
2015-09-18 11:50:00,51.46,51.46,51.38,51.39,37409.0,43.1437,43.1437,43.0766,43.085,37409.0
2015-09-18 11:55:00,51.39,51.41,51.37,51.37,45794.0,43.085,43.1018,43.0683,43.0683,45794.0
2015-09-18 12:00:00,51.38,51.39,51.34,51.34,76431.0,43.0766,43.085,43.0431,43.0431,76431.0
2015-09-18 12:05:00,51.35,51.36,51.27,51.28,62631.0,43.0515,43.0599,42.9844,42.9928,62631.0
2015-09-18 12:10:00,51.28,51.28,51.2,51.24,88938.0,42.9928,42.9928,42.9257,42.9593,88938.0
2015-09-18 12:15:00,51.24,51.24,51.2,51.2,36478.0,42.9593,42.9593,42.9257,42.9257,36478.0
2015-09-18 12:20:00,51.2,51.21,51.13,51.13,125286.0,42.9257,42.9341,42.867,42.867,125286.0
2015-09-18 12:25:00,51.14,51.2,51.13,51.2,60137.0,42.8754,42.9257,42.867,42.9257,60137.0
2015-09-18 12:30:00,51.2,51.2,51.14,51.19,42437.0,42.9257,42.9257,42.8754,42.9173,42437.0
2015-09-18 12:35:00,51.18,51.24,51.18,51.22,21547.0,42.909,42.9593,42.909,42.9425,21547.0
2015-09-18 12:40:00,51.21,51.21,51.13,51.14,47684.0,42.9341,42.9341,42.867,42.8754,47684.0
2015-09-18 12:45:00,51.14,51.18,51.13,51.17,87616.0,42.8754,42.909,42.867,42.9006,87616.0
2015-09-18 12:50:00,51.17,51.22,51.16,51.21,70374.0,42.9006,42.9425,42.8922,42.9341,70374.0
2015-09-18 12:55:00,51.21,51.21,51.17,51.19,78139.0,42.9341,42.9341,42.9006,42.9173,78139.0
2015-09-18 13:00:00,51.19,51.27,51.16,51.25,54165.0,42.9173,42.9844,42.8922,42.9676,54165.0
2015-09-18 13:05:00,51.26,51.26,51.21,51.22,63452.0,42.976,42.976,42.9341,42.9425,63452.0
2015-09-18 13:10:00,51.22,51.24,51.18,51.2,124982.0,42.9425,42.9593,42.909,42.9257,124982.0
2015-09-18 13:15:00,51.2,51.22,51.17,51.19,51424.0,42.9257,42.9425,42.9006,42.9173,51424.0
2015-09-18 13:20:00,51.19,51.19,51.11,51.11,116614.0,42.9173,42.9173,42.8503,42.8503,116614.0
2015-09-18 13:25:00,51.12,51.17,51.1,51.17,100554.0,42.8587,42.9006,42.8419,42.9006,100554.0
2015-09-18 13:30:00,51.17,51.19,51.14,51.16,98658.0,42.9006,42.9173,42.8754,42.8922,98658.0
2015-09-18 13:35:00,51.16,51.16,51.09,51.1,209146.0,42.8922,42.8922,42.8335,42.8419,209146.0
2015-09-18 13:40:00,51.1,51.15,51.1,51.13,64314.0,42.8419,42.8838,42.8419,42.867,64314.0
2015-09-18 13:45:00,51.13,51.15,51.09,51.09,137508.0,42.867,42.8838,42.8335,42.8335,137508.0
2015-09-18 13:50:00,51.08,51.08,51.02,51.06,134532.0,42.8251,42.8251,42.7748,42.8084,134532.0
2015-09-18 13:55:00,51.05,51.05,50.97,50.99,109763.0,42.8,42.8,42.7329,42.7497,109763.0
2015-09-18 14:00:00,50.97,51.03,50.96,51.03,279983.0,42.7329,42.7832,42.7245,42.7832,279983.0
2015-09-18 14:05:00,51.03,51.1,51.02,51.04,197553.0,42.7832,42.8419,42.7748,42.7916,197553.0
2015-09-18 14:10:00,51.04,51.08,51.0,51.06,73056.0,42.7916,42.8251,42.758,42.8084,73056.0
2015-09-18 14:15:00,51.06,51.11,51.05,51.07,161763.0,42.8084,42.8503,42.8,42.8167,161763.0
2015-09-18 14:20:00,51.07,51.15,51.06,51.14,73237.0,42.8167,42.8838,42.8084,42.8754,73237.0
2015-09-18 14:25:00,51.15,51.17,51.12,51.14,255332.0,42.8838,42.9006,42.8587,42.8754,255332.0
2015-09-18 14:30:00,51.14,51.15,51.09,51.1,84578.0,42.8754,42.8838,42.8335,42.8419,84578.0
2015-09-18 14:35:00,51.11,51.11,51.04,51.1,89320.0,42.8503,42.8503,42.7916,42.8419,89320.0
2015-09-18 14:40:00,51.1,51.14,51.07,51.08,98124.0,42.8419,42.8754,42.8167,42.8251,98124.0
2015-09-18 14:45:00,51.08,51.09,51.02,51.02,89276.0,42.8251,42.8335,42.7748,42.7748,89276.0
2015-09-18 14:50:00,51.03,51.03,50.98,51.0,96941.0,42.7832,42.7832,42.7413,42.758,96941.0
2015-09-18 14:55:00,51.0,51.11,50.99,51.08,148069.0,42.758,42.8503,42.7497,42.8251,148069.0
2015-09-18 15:00:00,51.09,51.12,51.0,51.01,309809.0,42.8335,42.8587,42.758,42.7664,309809.0
2015-09-18 15:05:00,51.0,51.01,50.95,50.95,334198.0,42.758,42.7664,42.7161,42.7161,334198.0
2015-09-18 15:10:00,50.96,51.03,50.96,51.0,295501.0,42.7245,42.7832,42.7245,42.758,295501.0
2015-09-18 15:15:00,51.0,51.01,50.91,50.93,640885.0,42.758,42.7664,42.6826,42.6994,640885.0
2015-09-18 15:20:00,50.94,50.94,50.89,50.93,338051.0,42.7077,42.7077,42.6658,42.6994,338051.0
2015-09-18 15:25:00,50.93,50.95,50.88,50.9,334672.0,42.6994,42.7161,42.6574,42.6742,334672.0
2015-09-18 15:30:00,50.9,50.92,50.86,50.89,317169.0,42.6742,42.691,42.6407,42.6658,317169.0
2015-09-18 15:35:00,50.89,50.89,50.85,50.87,443901.0,42.6658,42.6658,42.6323,42.6491,443901.0
2015-09-18 15:40:00,50.87,50.87,50.79,50.79,555203.0,42.6491,42.6491,42.582,42.582,555203.0
2015-09-18 15:45:00,50.79,50.83,50.77,50.79,471048.0,42.582,42.6155,42.5652,42.582,471048.0
2015-09-18 15:50:00,50.79,50.9,50.77,50.88,1225573.0,42.582,42.6742,42.5652,42.6574,1225573.0
2015-09-18 15:55:00,50.87,50.92,50.81,50.89,2003274.0,42.6491,42.691,42.5988,42.6658,2003274.0
2015-09-21 09:30:00,51.14,51.15,50.96,51.02,147316.0,42.8754,42.8838,42.7245,42.7748,147316.0
2015-09-21 09:35:00,51.03,51.1,51.01,51.04,230936.0,42.7832,42.8419,42.7664,42.7916,230936.0
2015-09-21 09:40:00,51.05,51.18,51.04,51.18,126802.0,42.8,42.909,42.7916,42.909,126802.0
2015-09-21 09:45:00,51.19,51.23,51.18,51.19,123572.0,42.9173,42.9509,42.909,42.9173,123572.0
2015-09-21 09:50:00,51.19,51.24,51.17,51.17,82004.0,42.9173,42.9593,42.9006,42.9006,82004.0
2015-09-21 09:55:00,51.16,51.17,51.07,51.11,147203.0,42.8922,42.9006,42.8167,42.8503,147203.0
2015-09-21 10:00:00,51.12,51.17,51.11,51.15,186410.0,42.8587,42.9006,42.8503,42.8838,186410.0
2015-09-21 10:05:00,51.15,51.21,51.14,51.18,79740.0,42.8838,42.9341,42.8754,42.909,79740.0
2015-09-21 10:10:00,51.18,51.22,51.18,51.21,20199.0,42.909,42.9425,42.909,42.9341,20199.0
2015-09-21 10:15:00,51.2,51.25,51.16,51.24,36419.0,42.9257,42.9676,42.8922,42.9593,36419.0
2015-09-21 10:20:00,51.23,51.3,51.23,51.3,39099.0,42.9509,43.0096,42.9509,43.0096,39099.0
2015-09-21 10:25:00,51.3,51.31,51.25,51.25,50585.0,43.0096,43.0179,42.9676,42.9676,50585.0
2015-09-21 10:30:00,51.25,51.35,51.24,51.34,155410.0,42.9676,43.0515,42.9593,43.0431,155410.0
2015-09-21 10:35:00,51.35,51.45,51.34,51.43,318457.0,43.0515,43.1353,43.0431,43.1186,318457.0
2015-09-21 10:40:00,51.43,51.44,51.39,51.41,46801.0,43.1186,43.1269,43.085,43.1018,46801.0
2015-09-21 10:45:00,51.41,51.42,51.36,51.37,147384.0,43.1018,43.1102,43.0599,43.0683,147384.0
2015-09-21 10:50:00,51.38,51.44,51.37,51.4,146908.0,43.0766,43.1269,43.0683,43.0934,146908.0
2015-09-21 10:55:00,51.41,51.43,51.35,51.37,43128.0,43.1018,43.1186,43.0515,43.0683,43128.0
2015-09-21 11:00:00,51.37,51.41,51.36,51.36,55379.0,43.0683,43.1018,43.0599,43.0599,55379.0
2015-09-21 11:05:00,51.36,51.39,51.35,51.35,38072.0,43.0599,43.085,43.0515,43.0515,38072.0
2015-09-21 11:10:00,51.35,51.39,51.35,51.39,22704.0,43.0515,43.085,43.0515,43.085,22704.0
2015-09-21 11:15:00,51.4,51.41,51.37,51.39,27955.0,43.0934,43.1018,43.0683,43.085,27955.0
2015-09-21 11:20:00,51.39,51.4,51.33,51.33,46309.0,43.085,43.0934,43.0347,43.0347,46309.0
2015-09-21 11:25:00,51.34,51.36,51.28,51.31,33046.0,43.0431,43.0599,42.9928,43.0179,33046.0
2015-09-21 11:30:00,51.31,51.33,51.18,51.18,233092.0,43.0179,43.0347,42.909,42.909,233092.0
2015-09-21 11:35:00,51.18,51.19,51.16,51.17,179980.0,42.909,42.9173,42.8922,42.9006,179980.0
2015-09-21 11:40:00,51.17,51.19,51.15,51.18,48259.0,42.9006,42.9173,42.8838,42.909,48259.0
2015-09-21 11:45:00,51.19,51.19,51.15,51.16,91643.0,42.9173,42.9173,42.8838,42.8922,91643.0
2015-09-21 11:50:00,51.17,51.18,51.15,51.15,21493.0,42.9006,42.909,42.8838,42.8838,21493.0
2015-09-21 11:55:00,51.15,51.17,51.12,51.15,33057.0,42.8838,42.9006,42.8587,42.8838,33057.0
2015-09-21 12:00:00,51.16,51.16,51.03,51.04,104726.0,42.8922,42.8922,42.7832,42.7916,104726.0
2015-09-21 12:05:00,51.03,51.05,51.01,51.04,115918.0,42.7832,42.8,42.7664,42.7916,115918.0
2015-09-21 12:10:00,51.04,51.07,51.02,51.06,28164.0,42.7916,42.8167,42.7748,42.8084,28164.0
2015-09-21 12:15:00,51.05,51.09,51.04,51.07,11667.0,42.8,42.8335,42.7916,42.8167,11667.0
2015-09-21 12:20:00,51.07,51.11,51.06,51.11,19539.0,42.8167,42.8503,42.8084,42.8503,19539.0
2015-09-21 12:25:00,51.1,51.13,51.09,51.11,14669.0,42.8419,42.867,42.8335,42.8503,14669.0
2015-09-21 12:30:00,51.11,51.11,51.02,51.05,49710.0,42.8503,42.8503,42.7748,42.8,49710.0
2015-09-21 12:35:00,51.05,51.06,51.01,51.05,63259.0,42.8,42.8084,42.7664,42.8,63259.0
2015-09-21 12:40:00,51.06,51.08,51.05,51.08,52898.0,42.8084,42.8251,42.8,42.8251,52898.0
2015-09-21 12:45:00,51.08,51.09,51.02,51.02,84421.0,42.8251,42.8335,42.7748,42.7748,84421.0
2015-09-21 12:50:00,51.02,51.03,50.88,50.93,291418.0,42.7748,42.7832,42.6574,42.6994,291418.0
2015-09-21 12:55:00,50.92,50.95,50.87,50.93,175982.0,42.691,42.7161,42.6491,42.6994,175982.0
2015-09-21 13:00:00,50.93,50.98,50.91,50.97,200536.0,42.6994,42.7413,42.6826,42.7329,200536.0
2015-09-21 13:05:00,50.97,51.01,50.96,51.0,40683.0,42.7329,42.7664,42.7245,42.758,40683.0
2015-09-21 13:10:00,51.0,51.02,50.97,51.01,40310.0,42.758,42.7748,42.7329,42.7664,40310.0
2015-09-21 13:15:00,51.01,51.08,50.98,51.06,470711.0,42.7664,42.8251,42.7413,42.8084,470711.0
2015-09-21 13:20:00,51.06,51.1,51.04,51.1,38673.0,42.8084,42.8419,42.7916,42.8419,38673.0
2015-09-21 13:25:00,51.1,51.13,51.08,51.09,79471.0,42.8419,42.867,42.8251,42.8335,79471.0
2015-09-21 13:30:00,51.09,51.1,51.05,51.07,38871.0,42.8335,42.8419,42.8,42.8167,38871.0
2015-09-21 13:35:00,51.06,51.14,51.06,51.12,68608.0,42.8084,42.8754,42.8084,42.8587,68608.0
2015-09-21 13:40:00,51.13,51.16,51.1,51.15,23611.0,42.867,42.8922,42.8419,42.8838,23611.0
2015-09-21 13:45:00,51.15,51.15,51.11,51.11,34141.0,42.8838,42.8838,42.8503,42.8503,34141.0
2015-09-21 13:50:00,51.11,51.12,51.07,51.1,27565.0,42.8503,42.8587,42.8167,42.8419,27565.0
2015-09-21 13:55:00,51.1,51.11,51.05,51.07,53271.0,42.8419,42.8503,42.8,42.8167,53271.0
2015-09-21 14:00:00,51.06,51.11,51.05,51.09,16586.0,42.8084,42.8503,42.8,42.8335,16586.0
2015-09-21 14:05:00,51.09,51.1,51.06,51.08,33385.0,42.8335,42.8419,42.8084,42.8251,33385.0
2015-09-21 14:10:00,51.07,51.08,51.0,51.01,37247.0,42.8167,42.8251,42.758,42.7664,37247.0
2015-09-21 14:15:00,51.0,51.06,51.0,51.02,53720.0,42.758,42.8084,42.758,42.7748,53720.0
2015-09-21 14:20:00,51.02,51.06,51.01,51.05,35757.0,42.7748,42.8084,42.7664,42.8,35757.0
2015-09-21 14:25:00,51.05,51.07,51.02,51.02,100146.0,42.8,42.8167,42.7748,42.7748,100146.0
2015-09-21 14:30:00,51.03,51.08,51.0,51.06,32075.0,42.7832,42.8251,42.758,42.8084,32075.0
2015-09-21 14:35:00,51.06,51.12,51.06,51.12,63511.0,42.8084,42.8587,42.8084,42.8587,63511.0
2015-09-21 14:40:00,51.11,51.12,51.08,51.1,48698.0,42.8503,42.8587,42.8251,42.8419,48698.0
2015-09-21 14:45:00,51.1,51.15,51.07,51.15,28086.0,42.8419,42.8838,42.8167,42.8838,28086.0
2015-09-21 14:50:00,51.15,51.23,51.15,51.22,86457.0,42.8838,42.9509,42.8838,42.9425,86457.0
2015-09-21 14:55:00,51.21,51.23,51.2,51.21,45947.0,42.9341,42.9509,42.9257,42.9341,45947.0
2015-09-21 15:00:00,51.22,51.22,51.18,51.2,64481.0,42.9425,42.9425,42.909,42.9257,64481.0
2015-09-21 15:05:00,51.2,51.21,51.17,51.2,220954.0,42.9257,42.9341,42.9006,42.9257,220954.0
2015-09-21 15:10:00,51.2,51.22,51.16,51.19,54802.0,42.9257,42.9425,42.8922,42.9173,54802.0
2015-09-21 15:15:00,51.19,51.22,51.16,51.18,74071.0,42.9173,42.9425,42.8922,42.909,74071.0
2015-09-21 15:20:00,51.18,51.2,51.14,51.15,64460.0,42.909,42.9257,42.8754,42.8838,64460.0
2015-09-21 15:25:00,51.14,51.18,51.13,51.17,59504.0,42.8754,42.909,42.867,42.9006,59504.0
2015-09-21 15:30:00,51.17,51.2,51.03,51.05,192525.0,42.9006,42.9257,42.7832,42.8,192525.0
2015-09-21 15:35:00,51.04,51.05,50.99,51.01,146978.0,42.7916,42.8,42.7497,42.7664,146978.0
2015-09-21 15:40:00,51.01,51.05,50.99,51.05,164578.0,42.7664,42.8,42.7497,42.8,164578.0
2015-09-21 15:45:00,51.04,51.1,51.03,51.06,221206.0,42.7916,42.8419,42.7832,42.8084,221206.0
2015-09-21 15:50:00,51.07,51.07,51.02,51.04,312928.0,42.8167,42.8167,42.7748,42.7916,312928.0
2015-09-21 15:55:00,51.04,51.13,51.03,51.12,386793.0,42.7916,42.867,42.7832,42.8587,386793.0
2015-09-22 09:30:00,50.39,50.49,50.33,50.35,161916.0,42.2466,42.3305,42.1963,42.2131,161916.0
2015-09-22 09:35:00,50.34,50.42,50.28,50.39,232270.0,42.2047,42.2718,42.1544,42.2466,232270.0
2015-09-22 09:40:00,50.39,50.4,50.33,50.37,126684.0,42.2466,42.255,42.1963,42.2299,126684.0
2015-09-22 09:45:00,50.37,50.41,50.33,50.33,66213.0,42.2299,42.2634,42.1963,42.1963,66213.0
2015-09-22 09:50:00,50.32,50.38,50.3,50.36,126520.0,42.1879,42.2382,42.1712,42.2215,126520.0
2015-09-22 09:55:00,50.36,50.47,50.36,50.44,70336.0,42.2215,42.3137,42.2215,42.2885,70336.0
2015-09-22 10:00:00,50.44,50.55,50.44,50.5,356422.0,42.2885,42.3808,42.2885,42.3389,356422.0
2015-09-22 10:05:00,50.5,50.5,50.43,50.43,98667.0,42.3389,42.3389,42.2802,42.2802,98667.0
2015-09-22 10:10:00,50.42,50.43,50.36,50.37,273321.0,42.2718,42.2802,42.2215,42.2299,273321.0
2015-09-22 10:15:00,50.37,50.39,50.32,50.32,198253.0,42.2299,42.2466,42.1879,42.1879,198253.0
2015-09-22 10:20:00,50.32,50.34,50.28,50.29,71813.0,42.1879,42.2047,42.1544,42.1628,71813.0
2015-09-22 10:25:00,50.29,50.3,50.25,50.3,116513.0,42.1628,42.1712,42.1293,42.1712,116513.0
2015-09-22 10:30:00,50.29,50.29,50.23,50.24,151465.0,42.1628,42.1628,42.1125,42.1209,151465.0
2015-09-22 10:35:00,50.23,50.26,50.18,50.2,197235.0,42.1125,42.1376,42.0706,42.0873,197235.0
2015-09-22 10:40:00,50.2,50.2,50.15,50.18,77589.0,42.0873,42.0873,42.0454,42.0706,77589.0
2015-09-22 10:45:00,50.17,50.18,50.12,50.14,166476.0,42.0622,42.0706,42.0203,42.037,166476.0
2015-09-22 10:50:00,50.14,50.2,50.13,50.19,79623.0,42.037,42.0873,42.0286,42.0789,79623.0
2015-09-22 10:55:00,50.19,50.21,50.15,50.19,45534.0,42.0789,42.0957,42.0454,42.0789,45534.0
2015-09-22 11:00:00,50.2,50.24,50.16,50.24,63934.0,42.0873,42.1209,42.0538,42.1209,63934.0
2015-09-22 11:05:00,50.24,50.24,50.19,50.2,52671.0,42.1209,42.1209,42.0789,42.0873,52671.0
2015-09-22 11:10:00,50.2,50.27,50.19,50.23,53894.0,42.0873,42.146,42.0789,42.1125,53894.0
2015-09-22 11:15:00,50.24,50.24,50.18,50.23,48987.0,42.1209,42.1209,42.0706,42.1125,48987.0
2015-09-22 11:20:00,50.23,50.24,50.15,50.16,92522.0,42.1125,42.1209,42.0454,42.0538,92522.0
2015-09-22 11:25:00,50.16,50.19,50.14,50.15,173116.0,42.0538,42.0789,42.037,42.0454,173116.0
2015-09-22 11:30:00,50.15,50.22,50.14,50.18,116926.0,42.0454,42.1041,42.037,42.0706,116926.0
2015-09-22 11:35:00,50.17,50.21,50.15,50.15,45608.0,42.0622,42.0957,42.0454,42.0454,45608.0
2015-09-22 11:40:00,50.14,50.17,50.12,50.14,54698.0,42.037,42.0622,42.0203,42.037,54698.0
2015-09-22 11:45:00,50.14,50.19,50.12,50.18,58013.0,42.037,42.0789,42.0203,42.0706,58013.0
2015-09-22 11:50:00,50.18,50.23,50.17,50.21,51498.0,42.0706,42.1125,42.0622,42.0957,51498.0
2015-09-22 11:55:00,50.21,50.22,50.18,50.18,86547.0,42.0957,42.1041,42.0706,42.0706,86547.0
2015-09-22 12:00:00,50.18,50.18,50.13,50.15,63231.0,42.0706,42.0706,42.0286,42.0454,63231.0
2015-09-22 12:05:00,50.15,50.26,50.14,50.25,236187.0,42.0454,42.1376,42.037,42.1293,236187.0
2015-09-22 12:10:00,50.26,50.3,50.26,50.26,48938.0,42.1376,42.1712,42.1376,42.1376,48938.0
2015-09-22 12:15:00,50.26,50.28,50.22,50.27,64100.0,42.1376,42.1544,42.1041,42.146,64100.0
2015-09-22 12:20:00,50.27,50.29,50.25,50.26,120996.0,42.146,42.1628,42.1293,42.1376,120996.0
2015-09-22 12:25:00,50.26,50.26,50.2,50.23,223416.0,42.1376,42.1376,42.0873,42.1125,223416.0
2015-09-22 12:30:00,50.24,50.24,50.19,50.2,66207.0,42.1209,42.1209,42.0789,42.0873,66207.0
2015-09-22 12:35:00,50.19,50.23,50.18,50.22,30495.0,42.0789,42.1125,42.0706,42.1041,30495.0
2015-09-22 12:40:00,50.23,50.25,50.22,50.23,26255.0,42.1125,42.1293,42.1041,42.1125,26255.0
2015-09-22 12:45:00,50.23,50.24,50.15,50.16,38728.0,42.1125,42.1209,42.0454,42.0538,38728.0
2015-09-22 12:50:00,50.15,50.15,50.05,50.08,51749.0,42.0454,42.0454,41.9616,41.9867,51749.0
2015-09-22 12:55:00,50.07,50.13,50.06,50.1,47643.0,41.9783,42.0286,41.97,42.0035,47643.0
2015-09-22 13:00:00,50.1,50.21,50.09,50.19,48396.0,42.0035,42.0957,41.9951,42.0789,48396.0
2015-09-22 13:05:00,50.2,50.22,50.13,50.14,50688.0,42.0873,42.1041,42.0286,42.037,50688.0
2015-09-22 13:10:00,50.15,50.18,50.13,50.15,73813.0,42.0454,42.0706,42.0286,42.0454,73813.0
2015-09-22 13:15:00,50.15,50.15,50.12,50.15,95913.0,42.0454,42.0454,42.0203,42.0454,95913.0
2015-09-22 13:20:00,50.14,50.15,50.09,50.11,51375.0,42.037,42.0454,41.9951,42.0119,51375.0
2015-09-22 13:25:00,50.1,50.1,50.04,50.06,87882.0,42.0035,42.0035,41.9532,41.97,87882.0
2015-09-22 13:30:00,50.07,50.11,50.05,50.1,71756.0,41.9783,42.0119,41.9616,42.0035,71756.0
2015-09-22 13:35:00,50.1,50.14,50.09,50.12,33342.0,42.0035,42.037,41.9951,42.0203,33342.0
2015-09-22 13:40:00,50.13,50.19,50.11,50.18,121734.0,42.0286,42.0789,42.0119,42.0706,121734.0
2015-09-22 13:45:00,50.17,50.18,50.13,50.15,68527.0,42.0622,42.0706,42.0286,42.0454,68527.0
2015-09-22 13:50:00,50.13,50.14,50.1,50.13,84606.0,42.0286,42.037,42.0035,42.0286,84606.0
2015-09-22 13:55:00,50.12,50.18,50.11,50.17,86413.0,42.0203,42.0706,42.0119,42.0622,86413.0
2015-09-22 14:00:00,50.16,50.18,50.1,50.17,76145.0,42.0538,42.0706,42.0035,42.0622,76145.0
2015-09-22 14:05:00,50.17,50.2,50.13,50.13,89211.0,42.0622,42.0873,42.0286,42.0286,89211.0
2015-09-22 14:10:00,50.12,50.14,50.08,50.14,82831.0,42.0203,42.037,41.9867,42.037,82831.0
2015-09-22 14:15:00,50.14,50.17,50.14,50.16,28862.0,42.037,42.0622,42.037,42.0538,28862.0
2015-09-22 14:20:00,50.16,50.18,50.12,50.13,65838.0,42.0538,42.0706,42.0203,42.0286,65838.0
2015-09-22 14:25:00,50.13,50.2,50.12,50.19,48309.0,42.0286,42.0873,42.0203,42.0789,48309.0
2015-09-22 14:30:00,50.19,50.28,50.18,50.25,116813.0,42.0789,42.1544,42.0706,42.1293,116813.0
2015-09-22 14:35:00,50.24,50.28,50.21,50.26,226987.0,42.1209,42.1544,42.0957,42.1376,226987.0
2015-09-22 14:40:00,50.27,50.27,50.22,50.23,305937.0,42.146,42.146,42.1041,42.1125,305937.0
2015-09-22 14:45:00,50.24,50.25,50.17,50.18,342288.0,42.1209,42.1293,42.0622,42.0706,342288.0
2015-09-22 14:50:00,50.18,50.21,50.17,50.19,58758.0,42.0706,42.0957,42.0622,42.0789,58758.0
2015-09-22 14:55:00,50.19,50.27,50.17,50.26,212176.0,42.0789,42.146,42.0622,42.1376,212176.0
2015-09-22 15:00:00,50.26,50.27,50.23,50.27,33077.0,42.1376,42.146,42.1125,42.146,33077.0
2015-09-22 15:05:00,50.27,50.3,50.23,50.24,52531.0,42.146,42.1712,42.1125,42.1209,52531.0
2015-09-22 15:10:00,50.24,50.24,50.19,50.23,83707.0,42.1209,42.1209,42.0789,42.1125,83707.0
2015-09-22 15:15:00,50.23,50.26,50.22,50.23,78674.0,42.1125,42.1376,42.1041,42.1125,78674.0
2015-09-22 15:20:00,50.22,50.27,50.21,50.25,89562.0,42.1041,42.146,42.0957,42.1293,89562.0
2015-09-22 15:25:00,50.25,50.34,50.25,50.33,80179.0,42.1293,42.2047,42.1293,42.1963,80179.0
2015-09-22 15:30:00,50.34,50.42,50.33,50.42,123891.0,42.2047,42.2718,42.1963,42.2718,123891.0
2015-09-22 15:35:00,50.42,50.44,50.37,50.44,259459.0,42.2718,42.2885,42.2299,42.2885,259459.0
2015-09-22 15:40:00,50.44,50.46,50.4,50.42,147497.0,42.2885,42.3053,42.255,42.2718,147497.0
2015-09-22 15:45:00,50.42,50.44,50.37,50.38,224090.0,42.2718,42.2885,42.2299,42.2382,224090.0
2015-09-22 15:50:00,50.38,50.39,50.33,50.36,408066.0,42.2382,42.2466,42.1963,42.2215,408066.0
2015-09-22 15:55:00,50.35,50.45,50.35,50.39,728818.0,42.2131,42.2969,42.2131,42.2466,728818.0
2015-09-23 09:30:00,50.38,50.49,50.36,50.4,222878.0,42.2382,42.3305,42.2215,42.255,222878.0
2015-09-23 09:35:00,50.4,50.47,50.28,50.3,175818.0,42.255,42.3137,42.1544,42.1712,175818.0
2015-09-23 09:40:00,50.3,50.34,50.29,50.32,109125.0,42.1712,42.2047,42.1628,42.1879,109125.0
2015-09-23 09:45:00,50.32,50.33,50.23,50.24,228934.0,42.1879,42.1963,42.1125,42.1209,228934.0
2015-09-23 09:50:00,50.25,50.28,50.21,50.25,79095.0,42.1293,42.1544,42.0957,42.1293,79095.0
2015-09-23 09:55:00,50.26,50.31,50.24,50.27,45356.0,42.1376,42.1796,42.1209,42.146,45356.0
2015-09-23 10:00:00,50.27,50.31,50.25,50.3,55433.0,42.146,42.1796,42.1293,42.1712,55433.0
2015-09-23 10:05:00,50.3,50.32,50.25,50.25,239159.0,42.1712,42.1879,42.1293,42.1293,239159.0
2015-09-23 10:10:00,50.25,50.28,50.23,50.24,32818.0,42.1293,42.1544,42.1125,42.1209,32818.0
2015-09-23 10:15:00,50.25,50.3,50.21,50.3,96036.0,42.1293,42.1712,42.0957,42.1712,96036.0
2015-09-23 10:20:00,50.29,50.29,50.22,50.24,31827.0,42.1628,42.1628,42.1041,42.1209,31827.0
2015-09-23 10:25:00,50.24,50.3,50.23,50.28,50225.0,42.1209,42.1712,42.1125,42.1544,50225.0
2015-09-23 10:30:00,50.28,50.3,50.26,50.29,36889.0,42.1544,42.1712,42.1376,42.1628,36889.0
2015-09-23 10:35:00,50.29,50.33,50.25,50.25,79390.0,42.1628,42.1963,42.1293,42.1293,79390.0
2015-09-23 10:40:00,50.25,50.27,50.21,50.21,66239.0,42.1293,42.146,42.0957,42.0957,66239.0
2015-09-23 10:45:00,50.21,50.24,50.2,50.24,90806.0,42.0957,42.1209,42.0873,42.1209,90806.0
2015-09-23 10:50:00,50.24,50.32,50.24,50.32,89845.0,42.1209,42.1879,42.1209,42.1879,89845.0
2015-09-23 10:55:00,50.31,50.32,50.23,50.25,157590.0,42.1796,42.1879,42.1125,42.1293,157590.0
2015-09-23 11:00:00,50.25,50.26,50.23,50.25,155940.0,42.1293,42.1376,42.1125,42.1293,155940.0
2015-09-23 11:05:00,50.24,50.24,50.17,50.21,74324.0,42.1209,42.1209,42.0622,42.0957,74324.0
2015-09-23 11:10:00,50.21,50.21,50.08,50.09,99406.0,42.0957,42.0957,41.9867,41.9951,99406.0
2015-09-23 11:15:00,50.09,50.09,50.03,50.05,125551.0,41.9951,41.9951,41.9448,41.9616,125551.0
2015-09-23 11:20:00,50.05,50.05,49.99,50.01,71155.0,41.9616,41.9616,41.9113,41.928,71155.0
2015-09-23 11:25:00,50.01,50.02,49.97,49.99,348843.0,41.928,41.9364,41.8945,41.9113,348843.0
2015-09-23 11:30:00,50.0,50.0,49.96,49.96,74705.0,41.9197,41.9197,41.8861,41.8861,74705.0
2015-09-23 11:35:00,49.96,50.01,49.95,49.99,126309.0,41.8861,41.928,41.8777,41.9113,126309.0
2015-09-23 11:40:00,49.99,49.99,49.88,49.9,67483.0,41.9113,41.9113,41.819,41.8358,67483.0
2015-09-23 11:45:00,49.89,49.91,49.89,49.91,49926.0,41.8274,41.8442,41.8274,41.8442,49926.0
2015-09-23 11:50:00,49.91,49.92,49.88,49.9,52705.0,41.8442,41.8526,41.819,41.8358,52705.0
2015-09-23 11:55:00,49.9,49.93,49.89,49.92,47252.0,41.8358,41.861,41.8274,41.8526,47252.0
2015-09-23 12:00:00,49.91,49.92,49.86,49.87,38248.0,41.8442,41.8526,41.8023,41.8107,38248.0
2015-09-23 12:05:00,49.86,49.88,49.85,49.87,44261.0,41.8023,41.819,41.7939,41.8107,44261.0
2015-09-23 12:10:00,49.87,49.9,49.86,49.89,17092.0,41.8107,41.8358,41.8023,41.8274,17092.0
2015-09-23 12:15:00,49.88,49.88,49.86,49.88,41866.0,41.819,41.819,41.8023,41.819,41866.0
2015-09-23 12:20:00,49.88,49.88,49.84,49.85,8736.0,41.819,41.819,41.7855,41.7939,8736.0
2015-09-23 12:25:00,49.86,49.92,49.86,49.9,81456.0,41.8023,41.8526,41.8023,41.8358,81456.0
2015-09-23 12:30:00,49.9,49.9,49.87,49.9,63791.0,41.8358,41.8358,41.8107,41.8358,63791.0
2015-09-23 12:35:00,49.9,49.91,49.87,49.87,29903.0,41.8358,41.8442,41.8107,41.8107,29903.0
2015-09-23 12:40:00,49.87,49.9,49.86,49.9,44235.0,41.8107,41.8358,41.8023,41.8358,44235.0
2015-09-23 12:45:00,49.89,49.9,49.86,49.87,36676.0,41.8274,41.8358,41.8023,41.8107,36676.0
2015-09-23 12:50:00,49.87,49.93,49.86,49.91,50339.0,41.8107,41.861,41.8023,41.8442,50339.0
2015-09-23 12:55:00,49.91,49.93,49.89,49.92,53162.0,41.8442,41.861,41.8274,41.8526,53162.0
2015-09-23 13:00:00,49.91,49.95,49.91,49.92,50343.0,41.8442,41.8777,41.8442,41.8526,50343.0
2015-09-23 13:05:00,49.92,50.01,49.91,49.98,107749.0,41.8526,41.928,41.8442,41.9029,107749.0
2015-09-23 13:10:00,49.99,49.99,49.97,49.99,67321.0,41.9113,41.9113,41.8945,41.9113,67321.0
2015-09-23 13:15:00,49.99,50.0,49.98,49.98,14101.0,41.9113,41.9197,41.9029,41.9029,14101.0
2015-09-23 13:20:00,49.98,49.99,49.95,49.95,66704.0,41.9029,41.9113,41.8777,41.8777,66704.0
2015-09-23 13:25:00,49.95,49.95,49.9,49.91,95914.0,41.8777,41.8777,41.8358,41.8442,95914.0
2015-09-23 13:30:00,49.91,49.96,49.91,49.96,29392.0,41.8442,41.8861,41.8442,41.8861,29392.0
2015-09-23 13:35:00,49.96,49.96,49.94,49.95,155644.0,41.8861,41.8861,41.8694,41.8777,155644.0
2015-09-23 13:40:00,49.96,50.1,49.95,50.1,212520.0,41.8861,42.0035,41.8777,42.0035,212520.0
2015-09-23 13:45:00,50.1,50.12,50.09,50.1,282806.0,42.0035,42.0203,41.9951,42.0035,282806.0
2015-09-23 13:50:00,50.1,50.1,50.05,50.06,30083.0,42.0035,42.0035,41.9616,41.97,30083.0
2015-09-23 13:55:00,50.05,50.08,50.02,50.05,74832.0,41.9616,41.9867,41.9364,41.9616,74832.0
2015-09-23 14:00:00,50.05,50.1,50.04,50.08,81087.0,41.9616,42.0035,41.9532,41.9867,81087.0
2015-09-23 14:05:00,50.08,50.16,50.07,50.12,258317.0,41.9867,42.0538,41.9783,42.0203,258317.0
2015-09-23 14:10:00,50.13,50.16,50.12,50.12,21042.0,42.0286,42.0538,42.0203,42.0203,21042.0
2015-09-23 14:15:00,50.12,50.13,50.1,50.1,26423.0,42.0203,42.0286,42.0035,42.0035,26423.0
2015-09-23 14:20:00,50.1,50.12,50.05,50.07,38698.0,42.0035,42.0203,41.9616,41.9783,38698.0
2015-09-23 14:25:00,50.08,50.1,50.06,50.08,47246.0,41.9867,42.0035,41.97,41.9867,47246.0
2015-09-23 14:30:00,50.07,50.13,50.07,50.12,49747.0,41.9783,42.0286,41.9783,42.0203,49747.0
2015-09-23 14:35:00,50.12,50.12,50.03,50.06,92628.0,42.0203,42.0203,41.9448,41.97,92628.0
2015-09-23 14:40:00,50.05,50.05,49.99,50.02,325177.0,41.9616,41.9616,41.9113,41.9364,325177.0
2015-09-23 14:45:00,50.02,50.03,50.0,50.03,38904.0,41.9364,41.9448,41.9197,41.9448,38904.0
2015-09-23 14:50:00,50.03,50.04,49.98,49.99,61322.0,41.9448,41.9532,41.9029,41.9113,61322.0
2015-09-23 14:55:00,49.99,50.03,49.98,50.03,56445.0,41.9113,41.9448,41.9029,41.9448,56445.0
2015-09-23 15:00:00,50.03,50.09,50.0,50.06,163723.0,41.9448,41.9951,41.9197,41.97,163723.0
2015-09-23 15:05:00,50.06,50.07,50.02,50.05,82415.0,41.97,41.9783,41.9364,41.9616,82415.0
2015-09-23 15:10:00,50.06,50.06,49.98,49.99,113622.0,41.97,41.97,41.9029,41.9113,113622.0
2015-09-23 15:15:00,49.98,50.05,49.96,50.04,88607.0,41.9029,41.9616,41.8861,41.9532,88607.0
2015-09-23 15:20:00,50.04,50.06,50.0,50.0,82441.0,41.9532,41.97,41.9197,41.9197,82441.0
2015-09-23 15:25:00,50.0,50.04,49.99,50.04,146502.0,41.9197,41.9532,41.9113,41.9532,146502.0
2015-09-23 15:30:00,50.04,50.06,49.99,50.04,138036.0,41.9532,41.97,41.9113,41.9532,138036.0
2015-09-23 15:35:00,50.04,50.05,50.01,50.05,70365.0,41.9532,41.9616,41.928,41.9616,70365.0
2015-09-23 15:40:00,50.04,50.08,50.04,50.05,128491.0,41.9532,41.9867,41.9532,41.9616,128491.0
2015-09-23 15:45:00,50.05,50.09,50.04,50.08,173027.0,41.9616,41.9951,41.9532,41.9867,173027.0
2015-09-23 15:50:00,50.08,50.11,50.05,50.07,178228.0,41.9867,42.0119,41.9616,41.9783,178228.0
2015-09-23 15:55:00,50.07,50.09,50.03,50.03,242535.0,41.9783,41.9951,41.9448,41.9448,242535.0
2015-09-24 09:30:00,49.43,49.51,49.39,49.41,635976.0,41.4418,41.5088,41.4082,41.425,635976.0
2015-09-24 09:35:00,49.41,49.42,49.27,49.27,515505.0,41.425,41.4334,41.3076,41.3076,515505.0
2015-09-24 09:40:00,49.26,49.28,49.19,49.26,435895.0,41.2992,41.316,41.2406,41.2992,435895.0
2015-09-24 09:45:00,49.26,49.26,49.11,49.15,403916.0,41.2992,41.2992,41.1735,41.207,403916.0
2015-09-24 09:50:00,49.14,49.15,49.09,49.14,290181.0,41.1986,41.207,41.1567,41.1986,290181.0
2015-09-24 09:55:00,49.14,49.17,49.12,49.15,134958.0,41.1986,41.2238,41.1819,41.207,134958.0
2015-09-24 10:00:00,49.14,49.2,49.11,49.16,145154.0,41.1986,41.2489,41.1735,41.2154,145154.0
2015-09-24 10:05:00,49.15,49.25,49.13,49.22,334601.0,41.207,41.2909,41.1903,41.2657,334601.0
2015-09-24 10:10:00,49.22,49.25,49.17,49.18,146577.0,41.2657,41.2909,41.2238,41.2322,146577.0
2015-09-24 10:15:00,49.18,49.2,49.14,49.19,108725.0,41.2322,41.2489,41.1986,41.2406,108725.0
2015-09-24 10:20:00,49.19,49.2,49.07,49.12,212035.0,41.2406,41.2489,41.1399,41.1819,212035.0
2015-09-24 10:25:00,49.12,49.12,49.06,49.09,92000.0,41.1819,41.1819,41.1316,41.1567,92000.0
2015-09-24 10:30:00,49.08,49.18,49.07,49.15,121952.0,41.1483,41.2322,41.1399,41.207,121952.0
2015-09-24 10:35:00,49.15,49.16,49.08,49.16,62446.0,41.207,41.2154,41.1483,41.2154,62446.0
2015-09-24 10:40:00,49.15,49.15,49.07,49.08,110904.0,41.207,41.207,41.1399,41.1483,110904.0
2015-09-24 10:45:00,49.08,49.14,49.04,49.12,290023.0,41.1483,41.1986,41.1148,41.1819,290023.0
2015-09-24 10:50:00,49.11,49.16,49.09,49.11,308957.0,41.1735,41.2154,41.1567,41.1735,308957.0
2015-09-24 10:55:00,49.11,49.13,49.09,49.13,135146.0,41.1735,41.1903,41.1567,41.1903,135146.0
2015-09-24 11:00:00,49.12,49.14,49.09,49.09,258442.0,41.1819,41.1986,41.1567,41.1567,258442.0
2015-09-24 11:05:00,49.09,49.18,49.08,49.18,258891.0,41.1567,41.2322,41.1483,41.2322,258891.0
2015-09-24 11:10:00,49.17,49.18,49.1,49.12,109744.0,41.2238,41.2322,41.1651,41.1819,109744.0
2015-09-24 11:15:00,49.12,49.19,49.1,49.17,102211.0,41.1819,41.2406,41.1651,41.2238,102211.0
2015-09-24 11:20:00,49.17,49.2,49.16,49.19,97613.0,41.2238,41.2489,41.2154,41.2406,97613.0
2015-09-24 11:25:00,49.19,49.2,49.13,49.13,45712.0,41.2406,41.2489,41.1903,41.1903,45712.0
2015-09-24 11:30:00,49.13,49.27,49.12,49.23,338482.0,41.1903,41.3076,41.1819,41.2741,338482.0
2015-09-24 11:35:00,49.23,49.28,49.19,49.27,51531.0,41.2741,41.316,41.2406,41.3076,51531.0
2015-09-24 11:40:00,49.27,49.3,49.24,49.29,120852.0,41.3076,41.3328,41.2825,41.3244,120852.0
2015-09-24 11:45:00,49.3,49.31,49.24,49.25,125182.0,41.3328,41.3412,41.2825,41.2909,125182.0
2015-09-24 11:50:00,49.24,49.25,49.19,49.2,23277.0,41.2825,41.2909,41.2406,41.2489,23277.0
2015-09-24 11:55:00,49.19,49.3,49.19,49.29,123134.0,41.2406,41.3328,41.2406,41.3244,123134.0
2015-09-24 12:00:00,49.29,49.33,49.28,49.32,39788.0,41.3244,41.3579,41.316,41.3495,39788.0
2015-09-24 12:05:00,49.33,49.35,49.28,49.31,68155.0,41.3579,41.3747,41.316,41.3412,68155.0
2015-09-24 12:10:00,49.3,49.33,49.28,49.3,32098.0,41.3328,41.3579,41.316,41.3328,32098.0
2015-09-24 12:15:00,49.3,49.33,49.28,49.32,51979.0,41.3328,41.3579,41.316,41.3495,51979.0
2015-09-24 12:20:00,49.32,49.39,49.31,49.35,82381.0,41.3495,41.4082,41.3412,41.3747,82381.0
2015-09-24 12:25:00,49.34,49.35,49.32,49.35,25444.0,41.3663,41.3747,41.3495,41.3747,25444.0
2015-09-24 12:30:00,49.36,49.45,49.36,49.42,222326.0,41.3831,41.4585,41.3831,41.4334,222326.0
2015-09-24 12:35:00,49.41,49.42,49.38,49.38,67445.0,41.425,41.4334,41.3999,41.3999,67445.0
2015-09-24 12:40:00,49.39,49.41,49.35,49.36,317934.0,41.4082,41.425,41.3747,41.3831,317934.0
2015-09-24 12:45:00,49.36,49.37,49.32,49.34,119376.0,41.3831,41.3915,41.3495,41.3663,119376.0
2015-09-24 12:50:00,49.33,49.35,49.29,49.3,222142.0,41.3579,41.3747,41.3244,41.3328,222142.0
2015-09-24 12:55:00,49.3,49.32,49.27,49.27,45093.0,41.3328,41.3495,41.3076,41.3076,45093.0
2015-09-24 13:00:00,49.28,49.32,49.24,49.27,82892.0,41.316,41.3495,41.2825,41.3076,82892.0
2015-09-24 13:05:00,49.27,49.31,49.25,49.3,47066.0,41.3076,41.3412,41.2909,41.3328,47066.0
2015-09-24 13:10:00,49.3,49.36,49.29,49.34,99120.0,41.3328,41.3831,41.3244,41.3663,99120.0
2015-09-24 13:15:00,49.35,49.35,49.28,49.29,172699.0,41.3747,41.3747,41.316,41.3244,172699.0
2015-09-24 13:20:00,49.29,49.31,49.27,49.3,24717.0,41.3244,41.3412,41.3076,41.3328,24717.0
2015-09-24 13:25:00,49.3,49.3,49.24,49.3,58563.0,41.3328,41.3328,41.2825,41.3328,58563.0
2015-09-24 13:30:00,49.3,49.32,49.25,49.31,57862.0,41.3328,41.3495,41.2909,41.3412,57862.0
2015-09-24 13:35:00,49.31,49.33,49.29,49.31,96106.0,41.3412,41.3579,41.3244,41.3412,96106.0
2015-09-24 13:40:00,49.3,49.36,49.29,49.35,141329.0,41.3328,41.3831,41.3244,41.3747,141329.0
2015-09-24 13:45:00,49.35,49.41,49.32,49.41,153675.0,41.3747,41.425,41.3495,41.425,153675.0
2015-09-24 13:50:00,49.41,49.46,49.41,49.41,57929.0,41.425,41.4669,41.425,41.425,57929.0
2015-09-24 13:55:00,49.42,49.44,49.38,49.4,43763.0,41.4334,41.4502,41.3999,41.4166,43763.0
2015-09-24 14:00:00,49.4,49.41,49.37,49.39,84614.0,41.4166,41.425,41.3915,41.4082,84614.0
2015-09-24 14:05:00,49.4,49.45,49.39,49.42,45007.0,41.4166,41.4585,41.4082,41.4334,45007.0
2015-09-24 14:10:00,49.43,49.46,49.42,49.43,39417.0,41.4418,41.4669,41.4334,41.4418,39417.0
2015-09-24 14:15:00,49.43,49.52,49.43,49.51,125129.0,41.4418,41.5172,41.4418,41.5088,125129.0
2015-09-24 14:20:00,49.51,49.62,49.5,49.58,254156.0,41.5088,41.6011,41.5005,41.5675,254156.0
2015-09-24 14:25:00,49.58,49.63,49.58,49.6,85673.0,41.5675,41.6094,41.5675,41.5843,85673.0
2015-09-24 14:30:00,49.6,49.61,49.54,49.57,70638.0,41.5843,41.5927,41.534,41.5591,70638.0
2015-09-24 14:35:00,49.57,49.61,49.56,49.61,148525.0,41.5591,41.5927,41.5508,41.5927,148525.0
2015-09-24 14:40:00,49.62,49.66,49.55,49.6,172178.0,41.6011,41.6346,41.5424,41.5843,172178.0
2015-09-24 14:45:00,49.61,49.79,49.6,49.78,346511.0,41.5927,41.7436,41.5843,41.7352,346511.0
2015-09-24 14:50:00,49.78,49.81,49.72,49.75,221479.0,41.7352,41.7604,41.6849,41.7101,221479.0
2015-09-24 14:55:00,49.75,49.83,49.73,49.75,109733.0,41.7101,41.7771,41.6933,41.7101,109733.0
2015-09-24 15:00:00,49.75,49.81,49.71,49.72,121475.0,41.7101,41.7604,41.6765,41.6849,121475.0
2015-09-24 15:05:00,49.72,49.74,49.58,49.62,195546.0,41.6849,41.7017,41.5675,41.6011,195546.0
2015-09-24 15:10:00,49.61,49.66,49.56,49.63,192931.0,41.5927,41.6346,41.5508,41.6094,192931.0
2015-09-24 15:15:00,49.63,49.69,49.62,49.68,296343.0,41.6094,41.6598,41.6011,41.6514,296343.0
2015-09-24 15:20:00,49.69,49.76,49.69,49.7,229027.0,41.6598,41.7184,41.6598,41.6681,229027.0
2015-09-24 15:25:00,49.69,49.8,49.67,49.76,248013.0,41.6598,41.752,41.643,41.7184,248013.0
2015-09-24 15:30:00,49.76,49.78,49.7,49.72,85566.0,41.7184,41.7352,41.6681,41.6849,85566.0
2015-09-24 15:35:00,49.71,49.72,49.65,49.68,235395.0,41.6765,41.6849,41.6262,41.6514,235395.0
2015-09-24 15:40:00,49.68,49.77,49.67,49.73,210308.0,41.6514,41.7268,41.643,41.6933,210308.0
2015-09-24 15:45:00,49.72,49.73,49.68,49.7,170152.0,41.6849,41.6933,41.6514,41.6681,170152.0
2015-09-24 15:50:00,49.7,49.7,49.61,49.65,388184.0,41.6681,41.6681,41.5927,41.6262,388184.0
2015-09-24 15:55:00,49.64,49.76,49.63,49.69,638165.0,41.6178,41.7184,41.6094,41.6598,638165.0
2015-09-25 09:30:00,50.22,50.22,49.99,50.0,244526.0,42.1041,42.1041,41.9113,41.9197,244526.0
2015-09-25 09:35:00,49.99,50.02,49.86,49.89,312303.0,41.9113,41.9364,41.8023,41.8274,312303.0
2015-09-25 09:40:00,49.89,49.94,49.85,49.85,135723.0,41.8274,41.8694,41.7939,41.7939,135723.0
2015-09-25 09:45:00,49.85,49.95,49.85,49.94,58518.0,41.7939,41.8777,41.7939,41.8694,58518.0
2015-09-25 09:50:00,49.95,49.98,49.91,49.91,138445.0,41.8777,41.9029,41.8442,41.8442,138445.0
2015-09-25 09:55:00,49.91,49.96,49.89,49.9,57236.0,41.8442,41.8861,41.8274,41.8358,57236.0
2015-09-25 10:00:00,49.9,49.94,49.85,49.86,55606.0,41.8358,41.8694,41.7939,41.8023,55606.0
2015-09-25 10:05:00,49.86,49.89,49.83,49.86,189680.0,41.8023,41.8274,41.7771,41.8023,189680.0
2015-09-25 10:10:00,49.86,49.87,49.79,49.86,46576.0,41.8023,41.8107,41.7436,41.8023,46576.0
2015-09-25 10:15:00,49.86,49.89,49.84,49.86,49741.0,41.8023,41.8274,41.7855,41.8023,49741.0
2015-09-25 10:20:00,49.85,49.91,49.82,49.83,43089.0,41.7939,41.8442,41.7687,41.7771,43089.0
2015-09-25 10:25:00,49.82,49.86,49.8,49.83,330890.0,41.7687,41.8023,41.752,41.7771,330890.0
2015-09-25 10:30:00,49.83,49.86,49.78,49.84,63032.0,41.7771,41.8023,41.7352,41.7855,63032.0
2015-09-25 10:35:00,49.84,49.9,49.8,49.9,500830.0,41.7855,41.8358,41.752,41.8358,500830.0
2015-09-25 10:40:00,49.9,49.9,49.85,49.88,65033.0,41.8358,41.8358,41.7939,41.819,65033.0
2015-09-25 10:45:00,49.88,49.92,49.85,49.92,206150.0,41.819,41.8526,41.7939,41.8526,206150.0
2015-09-25 10:50:00,49.93,49.96,49.91,49.93,79139.0,41.861,41.8861,41.8442,41.861,79139.0
2015-09-25 10:55:00,49.93,49.96,49.93,49.95,161602.0,41.861,41.8861,41.861,41.8777,161602.0
2015-09-25 11:00:00,49.95,49.95,49.9,49.9,29798.0,41.8777,41.8777,41.8358,41.8358,29798.0
2015-09-25 11:05:00,49.9,49.91,49.88,49.89,41673.0,41.8358,41.8442,41.819,41.8274,41673.0
2015-09-25 11:10:00,49.88,49.93,49.87,49.93,14275.0,41.819,41.861,41.8107,41.861,14275.0
2015-09-25 11:15:00,49.93,49.93,49.88,49.88,15032.0,41.861,41.861,41.819,41.819,15032.0
2015-09-25 11:20:00,49.88,49.91,49.85,49.91,26570.0,41.819,41.8442,41.7939,41.8442,26570.0
2015-09-25 11:25:00,49.91,49.95,49.9,49.92,31029.0,41.8442,41.8777,41.8358,41.8526,31029.0
2015-09-25 11:30:00,49.93,49.95,49.91,49.92,40885.0,41.861,41.8777,41.8442,41.8526,40885.0
2015-09-25 11:35:00,49.91,49.94,49.86,49.87,72436.0,41.8442,41.8694,41.8023,41.8107,72436.0
2015-09-25 11:40:00,49.87,49.92,49.86,49.91,48835.0,41.8107,41.8526,41.8023,41.8442,48835.0
2015-09-25 11:45:00,49.91,49.94,49.9,49.9,50770.0,41.8442,41.8694,41.8358,41.8358,50770.0
2015-09-25 11:50:00,49.9,49.94,49.9,49.93,19277.0,41.8358,41.8694,41.8358,41.861,19277.0
2015-09-25 11:55:00,49.93,49.95,49.91,49.94,28597.0,41.861,41.8777,41.8442,41.8694,28597.0
2015-09-25 12:00:00,49.93,49.95,49.91,49.92,18190.0,41.861,41.8777,41.8442,41.8526,18190.0
2015-09-25 12:05:00,49.92,49.94,49.91,49.94,18291.0,41.8526,41.8694,41.8442,41.8694,18291.0
2015-09-25 12:10:00,49.93,49.98,49.93,49.97,26209.0,41.861,41.9029,41.861,41.8945,26209.0
2015-09-25 12:15:00,49.97,49.97,49.89,49.9,41992.0,41.8945,41.8945,41.8274,41.8358,41992.0
2015-09-25 12:20:00,49.9,49.93,49.87,49.93,32948.0,41.8358,41.861,41.8107,41.861,32948.0
2015-09-25 12:25:00,49.93,49.94,49.91,49.93,6803.0,41.861,41.8694,41.8442,41.861,6803.0
2015-09-25 12:30:00,49.94,49.96,49.93,49.96,49199.0,41.8694,41.8861,41.861,41.8861,49199.0
2015-09-25 12:35:00,49.95,49.97,49.93,49.96,67921.0,41.8777,41.8945,41.861,41.8861,67921.0
2015-09-25 12:40:00,49.95,50.02,49.95,50.01,62901.0,41.8777,41.9364,41.8777,41.928,62901.0
2015-09-25 12:45:00,50.01,50.03,50.0,50.0,66278.0,41.928,41.9448,41.9197,41.9197,66278.0
2015-09-25 12:50:00,50.0,50.05,49.99,50.05,138134.0,41.9197,41.9616,41.9113,41.9616,138134.0
2015-09-25 12:55:00,50.05,50.06,50.02,50.03,95175.0,41.9616,41.97,41.9364,41.9448,95175.0
2015-09-25 13:00:00,50.03,50.09,50.03,50.08,123634.0,41.9448,41.9951,41.9448,41.9867,123634.0
2015-09-25 13:05:00,50.08,50.15,50.07,50.13,253617.0,41.9867,42.0454,41.9783,42.0286,253617.0
2015-09-25 13:10:00,50.13,50.16,50.13,50.16,101922.0,42.0286,42.0538,42.0286,42.0538,101922.0
2015-09-25 13:15:00,50.16,50.18,50.13,50.13,36735.0,42.0538,42.0706,42.0286,42.0286,36735.0
2015-09-25 13:20:00,50.14,50.14,50.08,50.08,120414.0,42.037,42.037,41.9867,41.9867,120414.0
2015-09-25 13:25:00,50.09,50.1,50.07,50.09,41142.0,41.9951,42.0035,41.9783,41.9951,41142.0
2015-09-25 13:30:00,50.09,50.1,50.07,50.1,20450.0,41.9951,42.0035,41.9783,42.0035,20450.0
2015-09-25 13:35:00,50.09,50.11,50.05,50.09,49928.0,41.9951,42.0119,41.9616,41.9951,49928.0
2015-09-25 13:40:00,50.09,50.11,50.08,50.09,72941.0,41.9951,42.0119,41.9867,41.9951,72941.0
2015-09-25 13:45:00,50.09,50.12,50.06,50.12,107389.0,41.9951,42.0203,41.97,42.0203,107389.0
2015-09-25 13:50:00,50.12,50.13,50.09,50.11,26890.0,42.0203,42.0286,41.9951,42.0119,26890.0
2015-09-25 13:55:00,50.1,50.12,50.09,50.09,29740.0,42.0035,42.0203,41.9951,41.9951,29740.0
2015-09-25 14:00:00,50.1,50.14,50.1,50.11,58002.0,42.0035,42.037,42.0035,42.0119,58002.0
2015-09-25 14:05:00,50.11,50.15,50.1,50.11,40306.0,42.0119,42.0454,42.0035,42.0119,40306.0
2015-09-25 14:10:00,50.11,50.12,50.05,50.06,115344.0,42.0119,42.0203,41.9616,41.97,115344.0
2015-09-25 14:15:00,50.05,50.07,49.96,49.96,311155.0,41.9616,41.9783,41.8861,41.8861,311155.0
2015-09-25 14:20:00,49.96,49.97,49.9,49.92,261199.0,41.8861,41.8945,41.8358,41.8526,261199.0
2015-09-25 14:25:00,49.93,49.93,49.87,49.88,148567.0,41.861,41.861,41.8107,41.819,148567.0
2015-09-25 14:30:00,49.88,49.9,49.82,49.87,123181.0,41.819,41.8358,41.7687,41.8107,123181.0
2015-09-25 14:35:00,49.87,49.91,49.85,49.85,117094.0,41.8107,41.8442,41.7939,41.7939,117094.0
2015-09-25 14:40:00,49.84,49.85,49.74,49.75,148448.0,41.7855,41.7939,41.7017,41.7101,148448.0
2015-09-25 14:45:00,49.75,49.79,49.71,49.71,408087.0,41.7101,41.7436,41.6765,41.6765,408087.0
2015-09-25 14:50:00,49.72,49.75,49.67,49.74,539561.0,41.6849,41.7101,41.643,41.7017,539561.0
2015-09-25 14:55:00,49.75,49.8,49.7,49.79,166057.0,41.7101,41.752,41.6681,41.7436,166057.0
2015-09-25 15:00:00,49.8,49.81,49.71,49.71,115102.0,41.752,41.7604,41.6765,41.6765,115102.0
2015-09-25 15:05:00,49.7,49.73,49.63,49.64,175313.0,41.6681,41.6933,41.6094,41.6178,175313.0
2015-09-25 15:10:00,49.64,49.66,49.6,49.6,113020.0,41.6178,41.6346,41.5843,41.5843,113020.0
2015-09-25 15:15:00,49.61,49.71,49.61,49.66,245370.0,41.5927,41.6765,41.5927,41.6346,245370.0
2015-09-25 15:20:00,49.66,49.75,49.65,49.74,173246.0,41.6346,41.7101,41.6262,41.7017,173246.0
2015-09-25 15:25:00,49.75,49.83,49.73,49.79,158170.0,41.7101,41.7771,41.6933,41.7436,158170.0
2015-09-25 15:30:00,49.79,49.87,49.76,49.83,285054.0,41.7436,41.8107,41.7184,41.7771,285054.0
2015-09-25 15:35:00,49.84,49.86,49.75,49.79,140623.0,41.7855,41.8023,41.7101,41.7436,140623.0
2015-09-25 15:40:00,49.78,49.87,49.76,49.86,323786.0,41.7352,41.8107,41.7184,41.8023,323786.0
2015-09-25 15:45:00,49.86,49.91,49.82,49.87,241074.0,41.8023,41.8442,41.7687,41.8107,241074.0
2015-09-25 15:50:00,49.86,49.88,49.8,49.84,239108.0,41.8023,41.819,41.752,41.7855,239108.0
2015-09-25 15:55:00,49.84,49.89,49.82,49.82,396089.0,41.7855,41.8274,41.7687,41.7687,396089.0
2015-09-28 09:30:00,49.53,49.59,49.41,49.45,120950.0,41.5256,41.5759,41.425,41.4585,120950.0
2015-09-28 09:35:00,49.45,49.48,49.43,49.46,107898.0,41.4585,41.4837,41.4418,41.4669,107898.0
2015-09-28 09:40:00,49.46,49.49,49.42,49.44,200924.0,41.4669,41.4921,41.4334,41.4502,200924.0
2015-09-28 09:45:00,49.44,49.45,49.33,49.35,198049.0,41.4502,41.4585,41.3579,41.3747,198049.0
2015-09-28 09:50:00,49.35,49.38,49.32,49.34,189729.0,41.3747,41.3999,41.3495,41.3663,189729.0
2015-09-28 09:55:00,49.34,49.41,49.33,49.38,294983.0,41.3663,41.425,41.3579,41.3999,294983.0
2015-09-28 10:00:00,49.37,49.4,49.33,49.34,76248.0,41.3915,41.4166,41.3579,41.3663,76248.0
2015-09-28 10:05:00,49.34,49.35,49.28,49.28,159144.0,41.3663,41.3747,41.316,41.316,159144.0
2015-09-28 10:10:00,49.27,49.28,49.23,49.24,234271.0,41.3076,41.316,41.2741,41.2825,234271.0
2015-09-28 10:15:00,49.25,49.28,49.22,49.23,230918.0,41.2909,41.316,41.2657,41.2741,230918.0
2015-09-28 10:20:00,49.22,49.3,49.2,49.29,253559.0,41.2657,41.3328,41.2489,41.3244,253559.0
2015-09-28 10:25:00,49.28,49.32,49.26,49.31,514885.0,41.316,41.3495,41.2992,41.3412,514885.0
2015-09-28 10:30:00,49.3,49.31,49.26,49.29,151780.0,41.3328,41.3412,41.2992,41.3244,151780.0
2015-09-28 10:35:00,49.28,49.34,49.25,49.3,66232.0,41.316,41.3663,41.2909,41.3328,66232.0
2015-09-28 10:40:00,49.3,49.35,49.27,49.34,50290.0,41.3328,41.3747,41.3076,41.3663,50290.0
2015-09-28 10:45:00,49.34,49.34,49.23,49.29,55948.0,41.3663,41.3663,41.2741,41.3244,55948.0
2015-09-28 10:50:00,49.29,49.32,49.24,49.32,243217.0,41.3244,41.3495,41.2825,41.3495,243217.0
2015-09-28 10:55:00,49.32,49.37,49.3,49.35,66789.0,41.3495,41.3915,41.3328,41.3747,66789.0
2015-09-28 11:00:00,49.36,49.4,49.32,49.37,129374.0,41.3831,41.4166,41.3495,41.3915,129374.0
2015-09-28 11:05:00,49.38,49.43,49.37,49.39,132201.0,41.3999,41.4418,41.3915,41.4082,132201.0
2015-09-28 11:10:00,49.39,49.41,49.34,49.36,133700.0,41.4082,41.425,41.3663,41.3831,133700.0
2015-09-28 11:15:00,49.36,49.38,49.33,49.34,126189.0,41.3831,41.3999,41.3579,41.3663,126189.0
2015-09-28 11:20:00,49.34,49.38,49.32,49.35,122166.0,41.3663,41.3999,41.3495,41.3747,122166.0
2015-09-28 11:25:00,49.35,49.35,49.2,49.23,169022.0,41.3747,41.3747,41.2489,41.2741,169022.0
2015-09-28 11:30:00,49.23,49.26,49.19,49.2,122580.0,41.2741,41.2992,41.2406,41.2489,122580.0
2015-09-28 11:35:00,49.2,49.26,49.19,49.24,73167.0,41.2489,41.2992,41.2406,41.2825,73167.0
2015-09-28 11:40:00,49.24,49.27,49.21,49.22,167962.0,41.2825,41.3076,41.2573,41.2657,167962.0
2015-09-28 11:45:00,49.23,49.24,49.16,49.2,159505.0,41.2741,41.2825,41.2154,41.2489,159505.0
2015-09-28 11:50:00,49.19,49.23,49.16,49.22,179473.0,41.2406,41.2741,41.2154,41.2657,179473.0
2015-09-28 11:55:00,49.23,49.23,49.17,49.17,60612.0,41.2741,41.2741,41.2238,41.2238,60612.0
2015-09-28 12:00:00,49.16,49.19,49.13,49.14,163521.0,41.2154,41.2406,41.1903,41.1986,163521.0
2015-09-28 12:05:00,49.15,49.15,49.09,49.11,313403.0,41.207,41.207,41.1567,41.1735,313403.0
2015-09-28 12:10:00,49.12,49.13,49.06,49.1,381524.0,41.1819,41.1903,41.1316,41.1651,381524.0
2015-09-28 12:15:00,49.11,49.14,49.08,49.09,149050.0,41.1735,41.1986,41.1483,41.1567,149050.0
2015-09-28 12:20:00,49.08,49.12,49.06,49.1,66694.0,41.1483,41.1819,41.1316,41.1651,66694.0
2015-09-28 12:25:00,49.11,49.15,49.1,49.12,52914.0,41.1735,41.207,41.1651,41.1819,52914.0
2015-09-28 12:30:00,49.11,49.12,49.07,49.08,130304.0,41.1735,41.1819,41.1399,41.1483,130304.0
2015-09-28 12:35:00,49.08,49.13,49.07,49.11,96838.0,41.1483,41.1903,41.1399,41.1735,96838.0
2015-09-28 12:40:00,49.11,49.14,49.08,49.09,107741.0,41.1735,41.1986,41.1483,41.1567,107741.0
2015-09-28 12:45:00,49.09,49.09,49.06,49.09,54769.0,41.1567,41.1567,41.1316,41.1567,54769.0
2015-09-28 12:50:00,49.09,49.12,49.06,49.12,77655.0,41.1567,41.1819,41.1316,41.1819,77655.0
2015-09-28 12:55:00,49.11,49.16,49.07,49.11,117697.0,41.1735,41.2154,41.1399,41.1735,117697.0
2015-09-28 13:00:00,49.11,49.18,49.1,49.18,129619.0,41.1735,41.2322,41.1651,41.2322,129619.0
2015-09-28 13:05:00,49.17,49.24,49.17,49.22,164946.0,41.2238,41.2825,41.2238,41.2657,164946.0
2015-09-28 13:10:00,49.23,49.23,49.17,49.18,227188.0,41.2741,41.2741,41.2238,41.2322,227188.0
2015-09-28 13:15:00,49.19,49.19,49.11,49.15,57099.0,41.2406,41.2406,41.1735,41.207,57099.0
2015-09-28 13:20:00,49.14,49.17,49.12,49.14,64951.0,41.1986,41.2238,41.1819,41.1986,64951.0
2015-09-28 13:25:00,49.13,49.15,49.1,49.12,83578.0,41.1903,41.207,41.1651,41.1819,83578.0
2015-09-28 13:30:00,49.12,49.21,49.1,49.18,252654.0,41.1819,41.2573,41.1651,41.2322,252654.0
2015-09-28 13:35:00,49.18,49.21,49.15,49.21,38334.0,41.2322,41.2573,41.207,41.2573,38334.0
2015-09-28 13:40:00,49.2,49.22,49.16,49.2,49498.0,41.2489,41.2657,41.2154,41.2489,49498.0
2015-09-28 13:45:00,49.2,49.2,49.15,49.15,478579.0,41.2489,41.2489,41.207,41.207,478579.0
2015-09-28 13:50:00,49.16,49.19,49.11,49.13,186962.0,41.2154,41.2406,41.1735,41.1903,186962.0
2015-09-28 13:55:00,49.13,49.16,49.11,49.13,144862.0,41.1903,41.2154,41.1735,41.1903,144862.0
2015-09-28 14:00:00,49.13,49.15,49.09,49.1,85054.0,41.1903,41.207,41.1567,41.1651,85054.0
2015-09-28 14:05:00,49.09,49.13,49.04,49.12,226660.0,41.1567,41.1903,41.1148,41.1819,226660.0
2015-09-28 14:10:00,49.12,49.12,49.04,49.06,81273.0,41.1819,41.1819,41.1148,41.1316,81273.0
2015-09-28 14:15:00,49.06,49.07,49.01,49.05,189292.0,41.1316,41.1399,41.0896,41.1232,189292.0
2015-09-28 14:20:00,49.04,49.08,48.99,49.08,60992.0,41.1148,41.1483,41.0729,41.1483,60992.0
2015-09-28 14:25:00,49.07,49.1,49.03,49.09,71305.0,41.1399,41.1651,41.1064,41.1567,71305.0
2015-09-28 14:30:00,49.1,49.1,49.05,49.06,56759.0,41.1651,41.1651,41.1232,41.1316,56759.0
2015-09-28 14:35:00,49.07,49.14,49.05,49.14,244356.0,41.1399,41.1986,41.1232,41.1986,244356.0
2015-09-28 14:40:00,49.13,49.14,49.08,49.13,270642.0,41.1903,41.1986,41.1483,41.1903,270642.0
2015-09-28 14:45:00,49.14,49.16,49.07,49.08,92757.0,41.1986,41.2154,41.1399,41.1483,92757.0
2015-09-28 14:50:00,49.08,49.09,48.98,49.0,279928.0,41.1483,41.1567,41.0645,41.0813,279928.0
2015-09-28 14:55:00,49.01,49.02,48.94,49.0,166371.0,41.0896,41.098,41.031,41.0813,166371.0
2015-09-28 15:00:00,48.99,48.99,48.93,48.98,240141.0,41.0729,41.0729,41.0226,41.0645,240141.0
2015-09-28 15:05:00,48.97,48.98,48.89,48.89,152609.0,41.0561,41.0645,40.989,40.989,152609.0
2015-09-28 15:10:00,48.89,48.91,48.85,48.89,336078.0,40.989,41.0058,40.9555,40.989,336078.0
2015-09-28 15:15:00,48.89,48.96,48.87,48.95,217538.0,40.989,41.0477,40.9723,41.0393,217538.0
2015-09-28 15:20:00,48.95,48.97,48.85,48.88,249543.0,41.0393,41.0561,40.9555,40.9807,249543.0
2015-09-28 15:25:00,48.89,48.93,48.86,48.88,249312.0,40.989,41.0226,40.9639,40.9807,249312.0
2015-09-28 15:30:00,48.88,48.96,48.87,48.95,234487.0,40.9807,41.0477,40.9723,41.0393,234487.0
2015-09-28 15:35:00,48.94,49.02,48.93,48.94,315431.0,41.031,41.098,41.0226,41.031,315431.0
2015-09-28 15:40:00,48.94,49.03,48.94,48.95,267146.0,41.031,41.1064,41.031,41.0393,267146.0
2015-09-28 15:45:00,48.94,48.99,48.91,48.99,165179.0,41.031,41.0729,41.0058,41.0729,165179.0
2015-09-28 15:50:00,48.98,49.03,48.95,48.97,348389.0,41.0645,41.1064,41.0393,41.0561,348389.0
2015-09-28 15:55:00,48.97,48.98,48.83,48.85,713336.0,41.0561,41.0645,40.9387,40.9555,713336.0
2015-09-29 09:30:00,49.09,49.09,48.82,48.83,152724.0,41.1567,41.1567,40.9304,40.9387,152724.0
2015-09-29 09:35:00,48.84,49.03,48.84,48.98,155227.0,40.9471,41.1064,40.9471,41.0645,155227.0
2015-09-29 09:40:00,48.98,48.98,48.84,48.85,211699.0,41.0645,41.0645,40.9471,40.9555,211699.0
2015-09-29 09:45:00,48.86,48.9,48.81,48.82,143648.0,40.9639,40.9974,40.922,40.9304,143648.0
2015-09-29 09:50:00,48.81,48.89,48.81,48.86,176310.0,40.922,40.989,40.922,40.9639,176310.0
2015-09-29 09:55:00,48.87,49.05,48.87,49.01,378987.0,40.9723,41.1232,40.9723,41.0896,378987.0
2015-09-29 10:00:00,49.02,49.1,48.94,48.94,220904.0,41.098,41.1651,41.031,41.031,220904.0
2015-09-29 10:05:00,48.96,49.08,48.94,48.95,145845.0,41.0477,41.1483,41.031,41.0393,145845.0
2015-09-29 10:10:00,48.95,49.08,48.95,49.06,118704.0,41.0393,41.1483,41.0393,41.1316,118704.0
2015-09-29 10:15:00,49.07,49.11,49.04,49.09,137730.0,41.1399,41.1735,41.1148,41.1567,137730.0
2015-09-29 10:20:00,49.09,49.19,49.09,49.16,849853.0,41.1567,41.2406,41.1567,41.2154,849853.0
2015-09-29 10:25:00,49.16,49.28,49.16,49.27,264981.0,41.2154,41.316,41.2154,41.3076,264981.0
2015-09-29 10:30:00,49.27,49.33,49.26,49.28,295314.0,41.3076,41.3579,41.2992,41.316,295314.0
2015-09-29 10:35:00,49.27,49.28,49.21,49.24,257208.0,41.3076,41.316,41.2573,41.2825,257208.0
2015-09-29 10:40:00,49.24,49.26,49.13,49.16,279876.0,41.2825,41.2992,41.1903,41.2154,279876.0
2015-09-29 10:45:00,49.16,49.19,49.09,49.09,227575.0,41.2154,41.2406,41.1567,41.1567,227575.0
2015-09-29 10:50:00,49.09,49.11,49.06,49.11,515413.0,41.1567,41.1735,41.1316,41.1735,515413.0
2015-09-29 10:55:00,49.12,49.17,49.11,49.16,249688.0,41.1819,41.2238,41.1735,41.2154,249688.0
2015-09-29 11:00:00,49.16,49.21,49.13,49.21,53670.0,41.2154,41.2573,41.1903,41.2573,53670.0
2015-09-29 11:05:00,49.2,49.21,49.13,49.13,73197.0,41.2489,41.2573,41.1903,41.1903,73197.0
2015-09-29 11:10:00,49.13,49.13,49.04,49.05,54400.0,41.1903,41.1903,41.1148,41.1232,54400.0
2015-09-29 11:15:00,49.04,49.05,48.97,48.99,65309.0,41.1148,41.1232,41.0561,41.0729,65309.0
2015-09-29 11:20:00,48.98,49.02,48.95,49.01,123451.0,41.0645,41.098,41.0393,41.0896,123451.0
2015-09-29 11:25:00,49.02,49.07,48.99,49.06,100585.0,41.098,41.1399,41.0729,41.1316,100585.0
2015-09-29 11:30:00,49.05,49.06,48.97,48.98,294484.0,41.1232,41.1316,41.0561,41.0645,294484.0
2015-09-29 11:35:00,48.98,49.07,48.95,49.06,109131.0,41.0645,41.1399,41.0393,41.1316,109131.0
2015-09-29 11:40:00,49.06,49.11,49.03,49.03,197168.0,41.1316,41.1735,41.1064,41.1064,197168.0
2015-09-29 11:45:00,49.03,49.1,49.01,49.08,122832.0,41.1064,41.1651,41.0896,41.1483,122832.0
2015-09-29 11:50:00,49.08,49.14,49.07,49.12,140456.0,41.1483,41.1986,41.1399,41.1819,140456.0
2015-09-29 11:55:00,49.12,49.13,49.05,49.05,53494.0,41.1819,41.1903,41.1232,41.1232,53494.0
2015-09-29 12:00:00,49.04,49.06,49.0,49.03,62960.0,41.1148,41.1316,41.0813,41.1064,62960.0
2015-09-29 12:05:00,49.04,49.05,49.0,49.01,228163.0,41.1148,41.1232,41.0813,41.0896,228163.0
2015-09-29 12:10:00,49.01,49.01,48.91,48.95,174050.0,41.0896,41.0896,41.0058,41.0393,174050.0
2015-09-29 12:15:00,48.95,49.01,48.94,48.96,62303.0,41.0393,41.0896,41.031,41.0477,62303.0
2015-09-29 12:20:00,48.96,49.01,48.94,48.98,134818.0,41.0477,41.0896,41.031,41.0645,134818.0
2015-09-29 12:25:00,48.99,49.05,48.98,49.02,66370.0,41.0729,41.1232,41.0645,41.098,66370.0
2015-09-29 12:30:00,49.03,49.05,49.0,49.05,29617.0,41.1064,41.1232,41.0813,41.1232,29617.0
2015-09-29 12:35:00,49.05,49.05,48.98,49.0,132301.0,41.1232,41.1232,41.0645,41.0813,132301.0
2015-09-29 12:40:00,48.99,49.03,48.94,49.03,61796.0,41.0729,41.1064,41.031,41.1064,61796.0
2015-09-29 12:45:00,49.03,49.03,48.95,49.0,68014.0,41.1064,41.1064,41.0393,41.0813,68014.0
2015-09-29 12:50:00,49.01,49.02,48.95,49.0,84783.0,41.0896,41.098,41.0393,41.0813,84783.0
2015-09-29 12:55:00,48.99,48.99,48.92,48.93,148879.0,41.0729,41.0729,41.0142,41.0226,148879.0
2015-09-29 13:00:00,48.93,48.99,48.93,48.96,62689.0,41.0226,41.0729,41.0226,41.0477,62689.0
2015-09-29 13:05:00,48.95,49.02,48.95,49.0,80355.0,41.0393,41.098,41.0393,41.0813,80355.0
2015-09-29 13:10:00,49.0,49.05,48.98,49.03,250226.0,41.0813,41.1232,41.0645,41.1064,250226.0
2015-09-29 13:15:00,49.03,49.08,49.0,49.07,58816.0,41.1064,41.1483,41.0813,41.1399,58816.0
2015-09-29 13:20:00,49.07,49.1,49.06,49.07,49283.0,41.1399,41.1651,41.1316,41.1399,49283.0
2015-09-29 13:25:00,49.07,49.12,49.06,49.1,339927.0,41.1399,41.1819,41.1316,41.1651,339927.0
2015-09-29 13:30:00,49.1,49.15,49.1,49.11,133593.0,41.1651,41.207,41.1651,41.1735,133593.0
2015-09-29 13:35:00,49.12,49.15,49.1,49.13,138493.0,41.1819,41.207,41.1651,41.1903,138493.0
2015-09-29 13:40:00,49.13,49.19,49.13,49.18,87654.0,41.1903,41.2406,41.1903,41.2322,87654.0
2015-09-29 13:45:00,49.19,49.2,49.13,49.14,163909.0,41.2406,41.2489,41.1903,41.1986,163909.0
2015-09-29 13:50:00,49.13,49.13,49.09,49.11,75821.0,41.1903,41.1903,41.1567,41.1735,75821.0
2015-09-29 13:55:00,49.12,49.18,49.12,49.16,51296.0,41.1819,41.2322,41.1819,41.2154,51296.0
2015-09-29 14:00:00,49.17,49.17,49.06,49.08,101937.0,41.2238,41.2238,41.1316,41.1483,101937.0
2015-09-29 14:05:00,49.08,49.09,49.05,49.08,70925.0,41.1483,41.1567,41.1232,41.1483,70925.0
2015-09-29 14:10:00,49.08,49.11,49.06,49.08,38644.0,41.1483,41.1735,41.1316,41.1483,38644.0
2015-09-29 14:15:00,49.08,49.12,49.05,49.12,85246.0,41.1483,41.1819,41.1232,41.1819,85246.0
2015-09-29 14:20:00,49.12,49.14,49.09,49.11,34170.0,41.1819,41.1986,41.1567,41.1735,34170.0
2015-09-29 14:25:00,49.11,49.21,49.11,49.19,122724.0,41.1735,41.2573,41.1735,41.2406,122724.0
2015-09-29 14:30:00,49.18,49.21,49.14,49.14,52197.0,41.2322,41.2573,41.1986,41.1986,52197.0
2015-09-29 14:35:00,49.15,49.16,49.12,49.16,26228.0,41.207,41.2154,41.1819,41.2154,26228.0
2015-09-29 14:40:00,49.17,49.19,49.13,49.13,54362.0,41.2238,41.2406,41.1903,41.1903,54362.0
2015-09-29 14:45:00,49.13,49.13,49.03,49.03,104189.0,41.1903,41.1903,41.1064,41.1064,104189.0
2015-09-29 14:50:00,49.03,49.07,49.01,49.04,661870.0,41.1064,41.1399,41.0896,41.1148,661870.0
2015-09-29 14:55:00,49.03,49.06,49.0,49.0,129817.0,41.1064,41.1316,41.0813,41.0813,129817.0
2015-09-29 15:00:00,49.0,49.02,48.94,48.98,261640.0,41.0813,41.098,41.031,41.0645,261640.0
2015-09-29 15:05:00,48.98,49.03,48.95,48.98,454363.0,41.0645,41.1064,41.0393,41.0645,454363.0
2015-09-29 15:10:00,48.98,49.02,48.97,49.01,91700.0,41.0645,41.098,41.0561,41.0896,91700.0
2015-09-29 15:15:00,49.0,49.04,48.97,48.98,214598.0,41.0813,41.1148,41.0561,41.0645,214598.0
2015-09-29 15:20:00,48.98,48.98,48.89,48.91,323352.0,41.0645,41.0645,40.989,41.0058,323352.0
2015-09-29 15:25:00,48.91,48.94,48.88,48.9,269074.0,41.0058,41.031,40.9807,40.9974,269074.0
2015-09-29 15:30:00,48.9,49.0,48.9,48.98,209362.0,40.9974,41.0813,40.9974,41.0645,209362.0
2015-09-29 15:35:00,48.98,49.1,48.96,49.01,275979.0,41.0645,41.1651,41.0477,41.0896,275979.0
2015-09-29 15:40:00,49.01,49.02,48.95,49.01,227083.0,41.0896,41.098,41.0393,41.0896,227083.0
2015-09-29 15:45:00,49.0,49.12,48.96,49.12,210067.0,41.0813,41.1819,41.0477,41.1819,210067.0
2015-09-29 15:50:00,49.11,49.17,49.09,49.15,300399.0,41.1735,41.2238,41.1567,41.207,300399.0
2015-09-29 15:55:00,49.15,49.22,49.14,49.15,1102709.0,41.207,41.2657,41.1986,41.207,1102709.0
2015-09-30 09:30:00,49.55,49.8,49.52,49.78,323055.0,41.5424,41.752,41.5172,41.7352,323055.0
2015-09-30 09:35:00,49.78,49.9,49.78,49.9,196900.0,41.7352,41.8358,41.7352,41.8358,196900.0
2015-09-30 09:40:00,49.9,49.92,49.77,49.77,329737.0,41.8358,41.8526,41.7268,41.7268,329737.0
2015-09-30 09:45:00,49.78,49.89,49.73,49.84,450049.0,41.7352,41.8274,41.6933,41.7855,450049.0
2015-09-30 09:50:00,49.85,49.87,49.79,49.83,88683.0,41.7939,41.8107,41.7436,41.7771,88683.0
2015-09-30 09:55:00,49.83,49.84,49.77,49.78,54450.0,41.7771,41.7855,41.7268,41.7352,54450.0
2015-09-30 10:00:00,49.78,49.81,49.77,49.79,61515.0,41.7352,41.7604,41.7268,41.7436,61515.0
2015-09-30 10:05:00,49.78,49.9,49.75,49.89,106097.0,41.7352,41.8358,41.7101,41.8274,106097.0
2015-09-30 10:10:00,49.89,49.89,49.77,49.78,89863.0,41.8274,41.8274,41.7268,41.7352,89863.0
2015-09-30 10:15:00,49.78,49.81,49.75,49.75,68862.0,41.7352,41.7604,41.7101,41.7101,68862.0
2015-09-30 10:20:00,49.75,49.82,49.75,49.79,212766.0,41.7101,41.7687,41.7101,41.7436,212766.0
2015-09-30 10:25:00,49.79,49.81,49.77,49.8,71526.0,41.7436,41.7604,41.7268,41.752,71526.0
2015-09-30 10:30:00,49.79,49.8,49.7,49.71,211394.0,41.7436,41.752,41.6681,41.6765,211394.0
2015-09-30 10:35:00,49.71,49.77,49.7,49.74,169900.0,41.6765,41.7268,41.6681,41.7017,169900.0
2015-09-30 10:40:00,49.74,49.77,49.72,49.73,54594.0,41.7017,41.7268,41.6849,41.6933,54594.0
2015-09-30 10:45:00,49.74,49.78,49.72,49.74,97119.0,41.7017,41.7352,41.6849,41.7017,97119.0
2015-09-30 10:50:00,49.75,49.77,49.71,49.73,65326.0,41.7101,41.7268,41.6765,41.6933,65326.0
2015-09-30 10:55:00,49.73,49.74,49.64,49.69,96546.0,41.6933,41.7017,41.6178,41.6598,96546.0
2015-09-30 11:00:00,49.69,49.69,49.63,49.66,76261.0,41.6598,41.6598,41.6094,41.6346,76261.0
2015-09-30 11:05:00,49.66,49.69,49.65,49.65,24487.0,41.6346,41.6598,41.6262,41.6262,24487.0
2015-09-30 11:10:00,49.66,49.72,49.65,49.72,37116.0,41.6346,41.6849,41.6262,41.6849,37116.0
2015-09-30 11:15:00,49.71,49.73,49.66,49.68,140786.0,41.6765,41.6933,41.6346,41.6514,140786.0
2015-09-30 11:20:00,49.68,49.7,49.6,49.61,417744.0,41.6514,41.6681,41.5843,41.5927,417744.0
2015-09-30 11:25:00,49.61,49.67,49.61,49.66,69942.0,41.5927,41.643,41.5927,41.6346,69942.0
2015-09-30 11:30:00,49.66,49.67,49.63,49.64,325924.0,41.6346,41.643,41.6094,41.6178,325924.0
2015-09-30 11:35:00,49.64,49.64,49.55,49.56,75898.0,41.6178,41.6178,41.5424,41.5508,75898.0
2015-09-30 11:40:00,49.56,49.57,49.47,49.48,123025.0,41.5508,41.5591,41.4753,41.4837,123025.0
2015-09-30 11:45:00,49.47,49.5,49.47,49.5,123186.0,41.4753,41.5005,41.4753,41.5005,123186.0
2015-09-30 11:50:00,49.49,49.52,49.47,49.5,50597.0,41.4921,41.5172,41.4753,41.5005,50597.0
2015-09-30 11:55:00,49.5,49.51,49.46,49.5,51979.0,41.5005,41.5088,41.4669,41.5005,51979.0
2015-09-30 12:00:00,49.51,49.53,49.49,49.51,60884.0,41.5088,41.5256,41.4921,41.5088,60884.0
2015-09-30 12:05:00,49.51,49.52,49.42,49.44,97372.0,41.5088,41.5172,41.4334,41.4502,97372.0
2015-09-30 12:10:00,49.43,49.46,49.41,49.41,129406.0,41.4418,41.4669,41.425,41.425,129406.0
2015-09-30 12:15:00,49.41,49.43,49.37,49.4,186212.0,41.425,41.4418,41.3915,41.4166,186212.0
2015-09-30 12:20:00,49.39,49.41,49.35,49.38,101806.0,41.4082,41.425,41.3747,41.3999,101806.0
2015-09-30 12:25:00,49.37,49.46,49.37,49.46,50518.0,41.3915,41.4669,41.3915,41.4669,50518.0
2015-09-30 12:30:00,49.45,49.47,49.43,49.45,54647.0,41.4585,41.4753,41.4418,41.4585,54647.0
2015-09-30 12:35:00,49.45,49.46,49.42,49.42,54007.0,41.4585,41.4669,41.4334,41.4334,54007.0
2015-09-30 12:40:00,49.41,49.43,49.4,49.41,35459.0,41.425,41.4418,41.4166,41.425,35459.0
2015-09-30 12:45:00,49.41,49.42,49.27,49.28,160225.0,41.425,41.4334,41.3076,41.316,160225.0
2015-09-30 12:50:00,49.29,49.34,49.28,49.33,143695.0,41.3244,41.3663,41.316,41.3579,143695.0
2015-09-30 12:55:00,49.32,49.36,49.32,49.36,124457.0,41.3495,41.3831,41.3495,41.3831,124457.0
2015-09-30 13:00:00,49.35,49.41,49.35,49.4,110327.0,41.3747,41.425,41.3747,41.4166,110327.0
2015-09-30 13:05:00,49.4,49.43,49.4,49.41,85189.0,41.4166,41.4418,41.4166,41.425,85189.0
2015-09-30 13:10:00,49.41,49.44,49.41,49.41,61466.0,41.425,41.4502,41.425,41.425,61466.0
2015-09-30 13:15:00,49.41,49.52,49.41,49.51,228496.0,41.425,41.5172,41.425,41.5088,228496.0
2015-09-30 13:20:00,49.51,49.52,49.46,49.49,99137.0,41.5088,41.5172,41.4669,41.4921,99137.0
2015-09-30 13:25:00,49.49,49.51,49.47,49.5,70336.0,41.4921,41.5088,41.4753,41.5005,70336.0
2015-09-30 13:30:00,49.5,49.52,49.48,49.48,88590.0,41.5005,41.5172,41.4837,41.4837,88590.0
2015-09-30 13:35:00,49.49,49.51,49.46,49.49,59104.0,41.4921,41.5088,41.4669,41.4921,59104.0
2015-09-30 13:40:00,49.5,49.59,49.5,49.59,73218.0,41.5005,41.5759,41.5005,41.5759,73218.0
2015-09-30 13:45:00,49.59,49.6,49.55,49.56,183127.0,41.5759,41.5843,41.5424,41.5508,183127.0
2015-09-30 13:50:00,49.57,49.64,49.55,49.63,151448.0,41.5591,41.6178,41.5424,41.6094,151448.0
2015-09-30 13:55:00,49.62,49.64,49.61,49.61,64512.0,41.6011,41.6178,41.5927,41.5927,64512.0
2015-09-30 14:00:00,49.61,49.62,49.58,49.59,47563.0,41.5927,41.6011,41.5675,41.5759,47563.0
2015-09-30 14:05:00,49.59,49.62,49.58,49.59,190918.0,41.5759,41.6011,41.5675,41.5759,190918.0
2015-09-30 14:10:00,49.59,49.62,49.57,49.62,236393.0,41.5759,41.6011,41.5591,41.6011,236393.0
2015-09-30 14:15:00,49.62,49.65,49.6,49.65,46159.0,41.6011,41.6262,41.5843,41.6262,46159.0
2015-09-30 14:20:00,49.65,49.7,49.65,49.7,91198.0,41.6262,41.6681,41.6262,41.6681,91198.0
2015-09-30 14:25:00,49.7,49.7,49.67,49.7,27497.0,41.6681,41.6681,41.643,41.6681,27497.0
2015-09-30 14:30:00,49.7,49.73,49.62,49.63,72713.0,41.6681,41.6933,41.6011,41.6094,72713.0
2015-09-30 14:35:00,49.62,49.65,49.61,49.62,62500.0,41.6011,41.6262,41.5927,41.6011,62500.0
2015-09-30 14:40:00,49.61,49.69,49.6,49.68,54438.0,41.5927,41.6598,41.5843,41.6514,54438.0
2015-09-30 14:45:00,49.68,49.72,49.65,49.7,66995.0,41.6514,41.6849,41.6262,41.6681,66995.0
2015-09-30 14:50:00,49.7,49.74,49.68,49.74,957086.0,41.6681,41.7017,41.6514,41.7017,957086.0
2015-09-30 14:55:00,49.74,49.8,49.73,49.79,151707.0,41.7017,41.752,41.6933,41.7436,151707.0
2015-09-30 15:00:00,49.78,49.81,49.68,49.69,146770.0,41.7352,41.7604,41.6514,41.6598,146770.0
2015-09-30 15:05:00,49.7,49.74,49.69,49.73,164027.0,41.6681,41.7017,41.6598,41.6933,164027.0
2015-09-30 15:10:00,49.72,49.77,49.71,49.75,120068.0,41.6849,41.7268,41.6765,41.7101,120068.0
2015-09-30 15:15:00,49.75,49.76,49.7,49.74,345779.0,41.7101,41.7184,41.6681,41.7017,345779.0
2015-09-30 15:20:00,49.73,49.8,49.71,49.71,165339.0,41.6933,41.752,41.6765,41.6765,165339.0
2015-09-30 15:25:00,49.71,49.77,49.71,49.77,225106.0,41.6765,41.7268,41.6765,41.7268,225106.0
2015-09-30 15:30:00,49.77,49.85,49.76,49.85,317797.0,41.7268,41.7939,41.7184,41.7939,317797.0
2015-09-30 15:35:00,49.85,49.87,49.81,49.84,162698.0,41.7939,41.8107,41.7604,41.7855,162698.0
2015-09-30 15:40:00,49.84,49.92,49.82,49.9,719666.0,41.7855,41.8526,41.7687,41.8358,719666.0
2015-09-30 15:45:00,49.9,49.94,49.85,49.89,507734.0,41.8358,41.8694,41.7939,41.8274,507734.0
2015-09-30 15:50:00,49.89,49.93,49.89,49.93,375798.0,41.8274,41.861,41.8274,41.861,375798.0
2015-09-30 15:55:00,49.93,49.95,49.89,49.9,1322567.0,41.861,41.8777,41.8274,41.8358,1322567.0
2015-10-01 09:30:00,49.82,50.13,49.82,50.05,347483.0,41.7687,42.0286,41.7687,41.9616,347483.0
2015-10-01 09:35:00,50.04,50.04,49.8,49.86,235896.0,41.9532,41.9532,41.752,41.8023,235896.0
2015-10-01 09:40:00,49.85,49.94,49.83,49.87,497653.0,41.7939,41.8694,41.7771,41.8107,497653.0
2015-10-01 09:45:00,49.87,49.95,49.84,49.93,289293.0,41.8107,41.8777,41.7855,41.861,289293.0
2015-10-01 09:50:00,49.93,49.97,49.88,49.89,134709.0,41.861,41.8945,41.819,41.8274,134709.0
2015-10-01 09:55:00,49.88,49.89,49.7,49.72,357445.0,41.819,41.8274,41.6681,41.6849,357445.0
2015-10-01 10:00:00,49.72,49.76,49.62,49.71,1035052.0,41.6849,41.7184,41.6011,41.6765,1035052.0
2015-10-01 10:05:00,49.71,49.85,49.7,49.83,472364.0,41.6765,41.7939,41.6681,41.7771,472364.0
2015-10-01 10:10:00,49.83,49.89,49.8,49.83,343438.0,41.7771,41.8274,41.752,41.7771,343438.0
2015-10-01 10:15:00,49.84,49.94,49.83,49.88,127240.0,41.7855,41.8694,41.7771,41.819,127240.0
2015-10-01 10:20:00,49.88,49.91,49.85,49.85,69766.0,41.819,41.8442,41.7939,41.7939,69766.0
2015-10-01 10:25:00,49.85,49.93,49.82,49.89,114673.0,41.7939,41.861,41.7687,41.8274,114673.0
2015-10-01 10:30:00,49.89,49.91,49.73,49.73,65771.0,41.8274,41.8442,41.6933,41.6933,65771.0
2015-10-01 10:35:00,49.73,49.78,49.72,49.78,229611.0,41.6933,41.7352,41.6849,41.7352,229611.0
2015-10-01 10:40:00,49.78,49.82,49.68,49.72,77547.0,41.7352,41.7687,41.6514,41.6849,77547.0
2015-10-01 10:45:00,49.72,49.79,49.71,49.75,154784.0,41.6849,41.7436,41.6765,41.7101,154784.0
2015-10-01 10:50:00,49.75,49.77,49.63,49.64,88604.0,41.7101,41.7268,41.6094,41.6178,88604.0
2015-10-01 10:55:00,49.63,49.68,49.62,49.63,59186.0,41.6094,41.6514,41.6011,41.6094,59186.0
2015-10-01 11:00:00,49.62,49.65,49.59,49.62,149922.0,41.6011,41.6262,41.5759,41.6011,149922.0
2015-10-01 11:05:00,49.62,49.66,49.56,49.63,76660.0,41.6011,41.6346,41.5508,41.6094,76660.0
2015-10-01 11:10:00,49.64,49.68,49.61,49.62,57925.0,41.6178,41.6514,41.5927,41.6011,57925.0
2015-10-01 11:15:00,49.61,49.65,49.58,49.61,128510.0,41.5927,41.6262,41.5675,41.5927,128510.0
2015-10-01 11:20:00,49.6,49.68,49.58,49.65,94652.0,41.5843,41.6514,41.5675,41.6262,94652.0
2015-10-01 11:25:00,49.65,49.7,49.63,49.65,53139.0,41.6262,41.6681,41.6094,41.6262,53139.0
2015-10-01 11:30:00,49.65,49.7,49.62,49.62,49064.0,41.6262,41.6681,41.6011,41.6011,49064.0
2015-10-01 11:35:00,49.62,49.65,49.58,49.65,141936.0,41.6011,41.6262,41.5675,41.6262,141936.0
2015-10-01 11:40:00,49.64,49.64,49.59,49.61,116072.0,41.6178,41.6178,41.5759,41.5927,116072.0
2015-10-01 11:45:00,49.6,49.6,49.5,49.57,252576.0,41.5843,41.5843,41.5005,41.5591,252576.0
2015-10-01 11:50:00,49.57,49.58,49.46,49.46,128835.0,41.5591,41.5675,41.4669,41.4669,128835.0
2015-10-01 11:55:00,49.46,49.47,49.39,49.43,243696.0,41.4669,41.4753,41.4082,41.4418,243696.0
2015-10-01 12:00:00,49.43,49.44,49.38,49.4,53065.0,41.4418,41.4502,41.3999,41.4166,53065.0
2015-10-01 12:05:00,49.39,49.39,49.31,49.33,61985.0,41.4082,41.4082,41.3412,41.3579,61985.0
2015-10-01 12:10:00,49.34,49.38,49.33,49.37,36824.0,41.3663,41.3999,41.3579,41.3915,36824.0
2015-10-01 12:15:00,49.36,49.38,49.33,49.37,33488.0,41.3831,41.3999,41.3579,41.3915,33488.0
2015-10-01 12:20:00,49.36,49.39,49.35,49.35,48822.0,41.3831,41.4082,41.3747,41.3747,48822.0
2015-10-01 12:25:00,49.35,49.46,49.35,49.43,26454.0,41.3747,41.4669,41.3747,41.4418,26454.0
2015-10-01 12:30:00,49.43,49.48,49.42,49.46,26728.0,41.4418,41.4837,41.4334,41.4669,26728.0
2015-10-01 12:35:00,49.46,49.49,49.44,49.47,40472.0,41.4669,41.4921,41.4502,41.4753,40472.0
2015-10-01 12:40:00,49.46,49.47,49.43,49.45,58588.0,41.4669,41.4753,41.4418,41.4585,58588.0
2015-10-01 12:45:00,49.45,49.45,49.39,49.39,32931.0,41.4585,41.4585,41.4082,41.4082,32931.0
2015-10-01 12:50:00,49.4,49.42,49.39,49.41,12023.0,41.4166,41.4334,41.4082,41.425,12023.0
2015-10-01 12:55:00,49.41,49.47,49.41,49.44,31754.0,41.425,41.4753,41.425,41.4502,31754.0
2015-10-01 13:00:00,49.44,49.44,49.34,49.34,43518.0,41.4502,41.4502,41.3663,41.3663,43518.0
2015-10-01 13:05:00,49.35,49.38,49.35,49.38,31496.0,41.3747,41.3999,41.3747,41.3999,31496.0
2015-10-01 13:10:00,49.38,49.39,49.33,49.33,41164.0,41.3999,41.4082,41.3579,41.3579,41164.0
2015-10-01 13:15:00,49.34,49.46,49.34,49.43,61874.0,41.3663,41.4669,41.3663,41.4418,61874.0
2015-10-01 13:20:00,49.43,49.43,49.35,49.39,38115.0,41.4418,41.4418,41.3747,41.4082,38115.0
2015-10-01 13:25:00,49.39,49.44,49.36,49.39,36354.0,41.4082,41.4502,41.3831,41.4082,36354.0
2015-10-01 13:30:00,49.39,49.45,49.39,49.44,91927.0,41.4082,41.4585,41.4082,41.4502,91927.0
2015-10-01 13:35:00,49.43,49.48,49.41,49.44,78072.0,41.4418,41.4837,41.425,41.4502,78072.0
2015-10-01 13:40:00,49.44,49.44,49.4,49.42,30844.0,41.4502,41.4502,41.4166,41.4334,30844.0
2015-10-01 13:45:00,49.42,49.52,49.41,49.52,65170.0,41.4334,41.5172,41.425,41.5172,65170.0
2015-10-01 13:50:00,49.52,49.57,49.48,49.56,75253.0,41.5172,41.5591,41.4837,41.5508,75253.0
2015-10-01 13:55:00,49.56,49.6,49.55,49.57,79802.0,41.5508,41.5843,41.5424,41.5591,79802.0
2015-10-01 14:00:00,49.57,49.57,49.53,49.54,24189.0,41.5591,41.5591,41.5256,41.534,24189.0
2015-10-01 14:05:00,49.55,49.67,49.54,49.65,193501.0,41.5424,41.643,41.534,41.6262,193501.0
2015-10-01 14:10:00,49.65,49.7,49.64,49.66,93227.0,41.6262,41.6681,41.6178,41.6346,93227.0
2015-10-01 14:15:00,49.66,49.72,49.66,49.68,65739.0,41.6346,41.6849,41.6346,41.6514,65739.0
2015-10-01 14:20:00,49.68,49.69,49.6,49.61,84192.0,41.6514,41.6598,41.5843,41.5927,84192.0
2015-10-01 14:25:00,49.61,49.65,49.59,49.65,57416.0,41.5927,41.6262,41.5759,41.6262,57416.0
2015-10-01 14:30:00,49.65,49.69,49.63,49.63,44080.0,41.6262,41.6598,41.6094,41.6094,44080.0
2015-10-01 14:35:00,49.63,49.68,49.62,49.68,67276.0,41.6094,41.6514,41.6011,41.6514,67276.0
2015-10-01 14:40:00,49.68,49.71,49.66,49.66,38057.0,41.6514,41.6765,41.6346,41.6346,38057.0
2015-10-01 14:45:00,49.66,49.69,49.63,49.63,51349.0,41.6346,41.6598,41.6094,41.6094,51349.0
2015-10-01 14:50:00,49.64,49.74,49.63,49.73,116667.0,41.6178,41.7017,41.6094,41.6933,116667.0
2015-10-01 14:55:00,49.73,49.78,49.73,49.75,90909.0,41.6933,41.7352,41.6933,41.7101,90909.0
2015-10-01 15:00:00,49.76,49.79,49.74,49.74,52396.0,41.7184,41.7436,41.7017,41.7017,52396.0
2015-10-01 15:05:00,49.75,49.75,49.68,49.71,107478.0,41.7101,41.7101,41.6514,41.6765,107478.0
2015-10-01 15:10:00,49.71,49.8,49.7,49.79,88106.0,41.6765,41.752,41.6681,41.7436,88106.0
2015-10-01 15:15:00,49.78,49.79,49.73,49.74,107259.0,41.7352,41.7436,41.6933,41.7017,107259.0
2015-10-01 15:20:00,49.73,49.75,49.7,49.72,131272.0,41.6933,41.7101,41.6681,41.6849,131272.0
2015-10-01 15:25:00,49.73,49.75,49.68,49.71,112714.0,41.6933,41.7101,41.6514,41.6765,112714.0
2015-10-01 15:30:00,49.71,49.72,49.68,49.71,130108.0,41.6765,41.6849,41.6514,41.6765,130108.0
2015-10-01 15:35:00,49.71,49.71,49.59,49.6,152463.0,41.6765,41.6765,41.5759,41.5843,152463.0
2015-10-01 15:40:00,49.6,49.64,49.6,49.64,73893.0,41.5843,41.6178,41.5843,41.6178,73893.0
2015-10-01 15:45:00,49.64,49.74,49.64,49.74,89857.0,41.6178,41.7017,41.6178,41.7017,89857.0
2015-10-01 15:50:00,49.74,49.77,49.73,49.76,116664.0,41.7017,41.7268,41.6933,41.7184,116664.0
2015-10-01 15:55:00,49.75,49.84,49.75,49.79,348390.0,41.7101,41.7855,41.7101,41.7436,348390.0
2015-10-02 09:30:00,49.12,49.33,49.0,49.01,337401.0,41.1819,41.3579,41.0813,41.0896,337401.0
2015-10-02 09:35:00,49.01,49.11,48.99,49.02,111467.0,41.0896,41.1735,41.0729,41.098,111467.0
2015-10-02 09:40:00,49.02,49.19,48.98,49.16,157034.0,41.098,41.2406,41.0645,41.2154,157034.0
2015-10-02 09:45:00,49.16,49.17,49.03,49.06,202828.0,41.2154,41.2238,41.1064,41.1316,202828.0
2015-10-02 09:50:00,49.05,49.08,48.99,49.08,212326.0,41.1232,41.1483,41.0729,41.1483,212326.0
2015-10-02 09:55:00,49.09,49.19,49.05,49.18,282308.0,41.1567,41.2406,41.1232,41.2322,282308.0
2015-10-02 10:00:00,49.18,49.22,49.12,49.12,201022.0,41.2322,41.2657,41.1819,41.1819,201022.0
2015-10-02 10:05:00,49.12,49.18,49.1,49.18,192234.0,41.1819,41.2322,41.1651,41.2322,192234.0
2015-10-02 10:10:00,49.19,49.28,49.19,49.27,114894.0,41.2406,41.316,41.2406,41.3076,114894.0
2015-10-02 10:15:00,49.27,49.39,49.26,49.27,286159.0,41.3076,41.4082,41.2992,41.3076,286159.0
2015-10-02 10:20:00,49.28,49.33,49.25,49.26,118406.0,41.316,41.3579,41.2909,41.2992,118406.0
2015-10-02 10:25:00,49.26,49.26,49.16,49.16,157882.0,41.2992,41.2992,41.2154,41.2154,157882.0
2015-10-02 10:30:00,49.16,49.2,49.13,49.2,76200.0,41.2154,41.2489,41.1903,41.2489,76200.0
2015-10-02 10:35:00,49.2,49.24,49.16,49.24,79580.0,41.2489,41.2825,41.2154,41.2825,79580.0
2015-10-02 10:40:00,49.24,49.34,49.23,49.33,162490.0,41.2825,41.3663,41.2741,41.3579,162490.0
2015-10-02 10:45:00,49.33,49.35,49.29,49.35,57691.0,41.3579,41.3747,41.3244,41.3747,57691.0
2015-10-02 10:50:00,49.36,49.36,49.3,49.31,40796.0,41.3831,41.3831,41.3328,41.3412,40796.0
2015-10-02 10:55:00,49.31,49.4,49.31,49.39,101207.0,41.3412,41.4166,41.3412,41.4082,101207.0
2015-10-02 11:00:00,49.39,49.43,49.39,49.43,137012.0,41.4082,41.4418,41.4082,41.4418,137012.0
2015-10-02 11:05:00,49.43,49.53,49.43,49.5,268663.0,41.4418,41.5256,41.4418,41.5005,268663.0
2015-10-02 11:10:00,49.5,49.52,49.46,49.47,71972.0,41.5005,41.5172,41.4669,41.4753,71972.0
2015-10-02 11:15:00,49.48,49.48,49.4,49.42,66181.0,41.4837,41.4837,41.4166,41.4334,66181.0
2015-10-02 11:20:00,49.41,49.45,49.38,49.38,122279.0,41.425,41.4585,41.3999,41.3999,122279.0
2015-10-02 11:25:00,49.37,49.49,49.37,49.48,49920.0,41.3915,41.4921,41.3915,41.4837,49920.0
2015-10-02 11:30:00,49.49,49.57,49.48,49.56,140450.0,41.4921,41.5591,41.4837,41.5508,140450.0
2015-10-02 11:35:00,49.56,49.63,49.52,49.52,269477.0,41.5508,41.6094,41.5172,41.5172,269477.0
2015-10-02 11:40:00,49.52,49.53,49.47,49.49,50002.0,41.5172,41.5256,41.4753,41.4921,50002.0
2015-10-02 11:45:00,49.5,49.55,49.48,49.52,66618.0,41.5005,41.5424,41.4837,41.5172,66618.0
2015-10-02 11:50:00,49.51,49.57,49.49,49.56,28784.0,41.5088,41.5591,41.4921,41.5508,28784.0
2015-10-02 11:55:00,49.56,49.59,49.53,49.56,56729.0,41.5508,41.5759,41.5256,41.5508,56729.0
2015-10-02 12:00:00,49.56,49.58,49.55,49.55,60794.0,41.5508,41.5675,41.5424,41.5424,60794.0
2015-10-02 12:05:00,49.56,49.63,49.56,49.62,45784.0,41.5508,41.6094,41.5508,41.6011,45784.0
2015-10-02 12:10:00,49.63,49.71,49.63,49.71,162121.0,41.6094,41.6765,41.6094,41.6765,162121.0
2015-10-02 12:15:00,49.71,49.77,49.7,49.76,420493.0,41.6765,41.7268,41.6681,41.7184,420493.0
2015-10-02 12:20:00,49.75,49.79,49.73,49.75,185138.0,41.7101,41.7436,41.6933,41.7101,185138.0
2015-10-02 12:25:00,49.75,49.77,49.75,49.77,172685.0,41.7101,41.7268,41.7101,41.7268,172685.0
2015-10-02 12:30:00,49.77,49.9,49.77,49.8,661017.0,41.7268,41.8358,41.7268,41.752,661017.0
2015-10-02 12:35:00,49.8,49.82,49.75,49.76,209046.0,41.752,41.7687,41.7101,41.7184,209046.0
2015-10-02 12:40:00,49.76,49.8,49.74,49.78,92309.0,41.7184,41.752,41.7017,41.7352,92309.0
2015-10-02 12:45:00,49.79,49.87,49.78,49.85,137094.0,41.7436,41.8107,41.7352,41.7939,137094.0
2015-10-02 12:50:00,49.85,49.97,49.81,49.94,197686.0,41.7939,41.8945,41.7604,41.8694,197686.0
2015-10-02 12:55:00,49.94,49.96,49.91,49.93,105236.0,41.8694,41.8861,41.8442,41.861,105236.0
2015-10-02 13:00:00,49.93,49.99,49.92,49.95,65906.0,41.861,41.9113,41.8526,41.8777,65906.0
2015-10-02 13:05:00,49.95,50.03,49.95,50.02,266834.0,41.8777,41.9448,41.8777,41.9364,266834.0
2015-10-02 13:10:00,50.02,50.13,50.02,50.13,281352.0,41.9364,42.0286,41.9364,42.0286,281352.0
2015-10-02 13:15:00,50.12,50.15,50.06,50.07,397610.0,42.0203,42.0454,41.97,41.9783,397610.0
2015-10-02 13:20:00,50.07,50.08,49.99,50.0,140382.0,41.9783,41.9867,41.9113,41.9197,140382.0
2015-10-02 13:25:00,49.99,50.04,49.98,50.0,58393.0,41.9113,41.9532,41.9029,41.9197,58393.0
2015-10-02 13:30:00,50.0,50.04,50.0,50.01,44135.0,41.9197,41.9532,41.9197,41.928,44135.0
2015-10-02 13:35:00,50.01,50.01,49.92,49.92,69683.0,41.928,41.928,41.8526,41.8526,69683.0
2015-10-02 13:40:00,49.93,49.96,49.88,49.96,74547.0,41.861,41.8861,41.819,41.8861,74547.0
2015-10-02 13:45:00,49.95,50.03,49.95,50.01,60875.0,41.8777,41.9448,41.8777,41.928,60875.0
2015-10-02 13:50:00,50.01,50.03,49.97,49.97,34267.0,41.928,41.9448,41.8945,41.8945,34267.0
2015-10-02 13:55:00,49.97,50.01,49.95,49.95,52013.0,41.8945,41.928,41.8777,41.8777,52013.0
2015-10-02 14:00:00,49.96,49.99,49.93,49.98,47170.0,41.8861,41.9113,41.861,41.9029,47170.0
2015-10-02 14:05:00,49.98,50.04,49.97,50.03,92448.0,41.9029,41.9532,41.8945,41.9448,92448.0
2015-10-02 14:10:00,50.03,50.03,49.95,49.97,116100.0,41.9448,41.9448,41.8777,41.8945,116100.0
2015-10-02 14:15:00,49.97,49.97,49.94,49.94,38398.0,41.8945,41.8945,41.8694,41.8694,38398.0
2015-10-02 14:20:00,49.94,49.98,49.91,49.98,39283.0,41.8694,41.9029,41.8442,41.9029,39283.0
2015-10-02 14:25:00,49.98,50.05,49.98,50.0,102311.0,41.9029,41.9616,41.9029,41.9197,102311.0
2015-10-02 14:30:00,50.0,50.04,50.0,50.01,26756.0,41.9197,41.9532,41.9197,41.928,26756.0
2015-10-02 14:35:00,50.01,50.02,49.99,50.02,53045.0,41.928,41.9364,41.9113,41.9364,53045.0
2015-10-02 14:40:00,50.02,50.04,49.95,50.0,63425.0,41.9364,41.9532,41.8777,41.9197,63425.0
2015-10-02 14:45:00,50.0,50.02,49.96,49.97,59550.0,41.9197,41.9364,41.8861,41.8945,59550.0
2015-10-02 14:50:00,49.97,49.99,49.91,49.96,121431.0,41.8945,41.9113,41.8442,41.8861,121431.0
2015-10-02 14:55:00,49.97,49.99,49.91,49.91,45418.0,41.8945,41.9113,41.8442,41.8442,45418.0
2015-10-02 15:00:00,49.92,49.96,49.9,49.96,65546.0,41.8526,41.8861,41.8358,41.8861,65546.0
2015-10-02 15:05:00,49.97,50.04,49.94,50.04,69547.0,41.8945,41.9532,41.8694,41.9532,69547.0
2015-10-02 15:10:00,50.04,50.09,50.02,50.07,240426.0,41.9532,41.9951,41.9364,41.9783,240426.0
2015-10-02 15:15:00,50.08,50.21,50.08,50.21,159882.0,41.9867,42.0957,41.9867,42.0957,159882.0
2015-10-02 15:20:00,50.21,50.25,50.19,50.21,217521.0,42.0957,42.1293,42.0789,42.0957,217521.0
2015-10-02 15:25:00,50.21,50.25,50.19,50.25,71518.0,42.0957,42.1293,42.0789,42.1293,71518.0
2015-10-02 15:30:00,50.26,50.27,50.22,50.26,150684.0,42.1376,42.146,42.1041,42.1376,150684.0
2015-10-02 15:35:00,50.26,50.31,50.24,50.25,131507.0,42.1376,42.1796,42.1209,42.1293,131507.0
2015-10-02 15:40:00,50.25,50.28,50.24,50.27,129783.0,42.1293,42.1544,42.1209,42.146,129783.0
2015-10-02 15:45:00,50.27,50.31,50.25,50.31,175418.0,42.146,42.1796,42.1293,42.1796,175418.0
2015-10-02 15:50:00,50.31,50.33,50.27,50.32,231814.0,42.1796,42.1963,42.146,42.1879,231814.0
2015-10-02 15:55:00,50.32,50.4,50.28,50.4,663064.0,42.1879,42.255,42.1544,42.255,663064.0
2015-10-05 09:30:00,51.15,51.15,50.71,50.87,332176.0,42.8838,42.8838,42.5149,42.6491,332176.0
2015-10-05 09:35:00,50.87,51.1,50.87,51.1,981798.0,42.6491,42.8419,42.6491,42.8419,981798.0
2015-10-05 09:40:00,51.1,51.15,51.08,51.14,242051.0,42.8419,42.8838,42.8251,42.8754,242051.0
2015-10-05 09:45:00,51.14,51.26,51.13,51.24,252095.0,42.8754,42.976,42.867,42.9593,252095.0
2015-10-05 09:50:00,51.24,51.28,51.2,51.21,359517.0,42.9593,42.9928,42.9257,42.9341,359517.0
2015-10-05 09:55:00,51.21,51.21,51.17,51.19,140871.0,42.9341,42.9341,42.9006,42.9173,140871.0
2015-10-05 10:00:00,51.21,51.25,51.15,51.19,436812.0,42.9341,42.9676,42.8838,42.9173,436812.0
2015-10-05 10:05:00,51.19,51.27,51.19,51.26,125942.0,42.9173,42.9844,42.9173,42.976,125942.0
2015-10-05 10:10:00,51.26,51.32,51.26,51.3,207606.0,42.976,43.0263,42.976,43.0096,207606.0
2015-10-05 10:15:00,51.3,51.34,51.25,51.3,172913.0,43.0096,43.0431,42.9676,43.0096,172913.0
2015-10-05 10:20:00,51.29,51.35,51.29,51.33,111719.0,43.0012,43.0515,43.0012,43.0347,111719.0
2015-10-05 10:25:00,51.32,51.33,51.26,51.26,141905.0,43.0263,43.0347,42.976,42.976,141905.0
2015-10-05 10:30:00,51.27,51.29,51.24,51.24,40093.0,42.9844,43.0012,42.9593,42.9593,40093.0
2015-10-05 10:35:00,51.24,51.31,51.24,51.29,43495.0,42.9593,43.0179,42.9593,43.0012,43495.0
2015-10-05 10:40:00,51.29,51.29,51.21,51.22,150176.0,43.0012,43.0012,42.9341,42.9425,150176.0
2015-10-05 10:45:00,51.22,51.25,51.21,51.23,76234.0,42.9425,42.9676,42.9341,42.9509,76234.0
2015-10-05 10:50:00,51.23,51.27,51.19,51.26,54208.0,42.9509,42.9844,42.9173,42.976,54208.0
2015-10-05 10:55:00,51.27,51.31,51.25,51.28,200687.0,42.9844,43.0179,42.9676,42.9928,200687.0
2015-10-05 11:00:00,51.28,51.34,51.27,51.33,60236.0,42.9928,43.0431,42.9844,43.0347,60236.0
2015-10-05 11:05:00,51.33,51.36,51.31,51.35,90126.0,43.0347,43.0599,43.0179,43.0515,90126.0
2015-10-05 11:10:00,51.35,51.38,51.35,51.36,73955.0,43.0515,43.0766,43.0515,43.0599,73955.0
2015-10-05 11:15:00,51.36,51.36,51.32,51.33,249385.0,43.0599,43.0599,43.0263,43.0347,249385.0
2015-10-05 11:20:00,51.33,51.38,51.32,51.38,68234.0,43.0347,43.0766,43.0263,43.0766,68234.0
2015-10-05 11:25:00,51.38,51.41,51.35,51.37,64653.0,43.0766,43.1018,43.0515,43.0683,64653.0
2015-10-05 11:30:00,51.38,51.43,51.37,51.38,105885.0,43.0766,43.1186,43.0683,43.0766,105885.0
2015-10-05 11:35:00,51.38,51.39,51.32,51.33,132919.0,43.0766,43.085,43.0263,43.0347,132919.0
2015-10-05 11:40:00,51.33,51.39,51.33,51.36,93944.0,43.0347,43.085,43.0347,43.0599,93944.0
2015-10-05 11:45:00,51.36,51.42,51.36,51.42,31270.0,43.0599,43.1102,43.0599,43.1102,31270.0
2015-10-05 11:50:00,51.41,51.42,51.39,51.4,21660.0,43.1018,43.1102,43.085,43.0934,21660.0
2015-10-05 11:55:00,51.4,51.45,51.38,51.45,46564.0,43.0934,43.1353,43.0766,43.1353,46564.0
2015-10-05 12:00:00,51.44,51.45,51.42,51.42,45810.0,43.1269,43.1353,43.1102,43.1102,45810.0
2015-10-05 12:05:00,51.43,51.46,51.4,51.44,167576.0,43.1186,43.1437,43.0934,43.1269,167576.0
2015-10-05 12:10:00,51.44,51.47,51.43,51.47,19921.0,43.1269,43.1521,43.1186,43.1521,19921.0
2015-10-05 12:15:00,51.48,51.54,51.48,51.52,101557.0,43.1605,43.2108,43.1605,43.194,101557.0
2015-10-05 12:20:00,51.52,51.52,51.46,51.48,45025.0,43.194,43.194,43.1437,43.1605,45025.0
2015-10-05 12:25:00,51.48,51.52,51.47,51.52,28651.0,43.1605,43.194,43.1521,43.194,28651.0
2015-10-05 12:30:00,51.53,51.54,51.52,51.54,32588.0,43.2024,43.2108,43.194,43.2108,32588.0
2015-10-05 12:35:00,51.55,51.56,51.52,51.56,23909.0,43.2192,43.2275,43.194,43.2275,23909.0
2015-10-05 12:40:00,51.56,51.59,51.55,51.58,31950.0,43.2275,43.2527,43.2192,43.2443,31950.0
2015-10-05 12:45:00,51.59,51.61,51.57,51.61,52540.0,43.2527,43.2695,43.2359,43.2695,52540.0
2015-10-05 12:50:00,51.61,51.61,51.54,51.56,20016.0,43.2695,43.2695,43.2108,43.2275,20016.0
2015-10-05 12:55:00,51.56,51.57,51.54,51.56,39358.0,43.2275,43.2359,43.2108,43.2275,39358.0
2015-10-05 13:00:00,51.57,51.59,51.54,51.58,42276.0,43.2359,43.2527,43.2108,43.2443,42276.0
2015-10-05 13:05:00,51.58,51.62,51.58,51.6,98945.0,43.2443,43.2779,43.2443,43.2611,98945.0
2015-10-05 13:10:00,51.6,51.62,51.58,51.6,59238.0,43.2611,43.2779,43.2443,43.2611,59238.0
2015-10-05 13:15:00,51.6,51.66,51.6,51.66,59908.0,43.2611,43.3114,43.2611,43.3114,59908.0
2015-10-05 13:20:00,51.67,51.68,51.64,51.64,35310.0,43.3198,43.3282,43.2946,43.2946,35310.0
2015-10-05 13:25:00,51.65,51.69,51.65,51.66,68531.0,43.303,43.3365,43.303,43.3114,68531.0
2015-10-05 13:30:00,51.66,51.66,51.61,51.62,61419.0,43.3114,43.3114,43.2695,43.2779,61419.0
2015-10-05 13:35:00,51.63,51.65,51.61,51.64,34510.0,43.2862,43.303,43.2695,43.2946,34510.0
2015-10-05 13:40:00,51.64,51.64,51.59,51.61,34752.0,43.2946,43.2946,43.2527,43.2695,34752.0
2015-10-05 13:45:00,51.61,51.69,51.61,51.69,65613.0,43.2695,43.3365,43.2695,43.3365,65613.0
2015-10-05 13:50:00,51.69,51.71,51.66,51.7,48048.0,43.3365,43.3533,43.3114,43.3449,48048.0
2015-10-05 13:55:00,51.7,51.72,51.68,51.71,32079.0,43.3449,43.3617,43.3282,43.3533,32079.0
2015-10-05 14:00:00,51.7,51.71,51.66,51.67,33121.0,43.3449,43.3533,43.3114,43.3198,33121.0
2015-10-05 14:05:00,51.67,51.74,51.67,51.73,59302.0,43.3198,43.3785,43.3198,43.3701,59302.0
2015-10-05 14:10:00,51.73,51.77,51.73,51.76,56793.0,43.3701,43.4036,43.3701,43.3952,56793.0
2015-10-05 14:15:00,51.75,51.8,51.74,51.78,129684.0,43.3868,43.4288,43.3785,43.412,129684.0
2015-10-05 14:20:00,51.78,51.8,51.76,51.8,61662.0,43.412,43.4288,43.3952,43.4288,61662.0
2015-10-05 14:25:00,51.8,51.87,51.79,51.86,66730.0,43.4288,43.4874,43.4204,43.4791,66730.0
2015-10-05 14:30:00,51.86,51.93,51.86,51.89,77199.0,43.4791,43.5378,43.4791,43.5042,77199.0
2015-10-05 14:35:00,51.89,51.93,51.88,51.9,145998.0,43.5042,43.5378,43.4958,43.5126,145998.0
2015-10-05 14:40:00,51.91,51.96,51.9,51.91,41133.0,43.521,43.5629,43.5126,43.521,41133.0
2015-10-05 14:45:00,51.92,51.93,51.88,51.89,174802.0,43.5294,43.5378,43.4958,43.5042,174802.0
2015-10-05 14:50:00,51.89,51.94,51.89,51.9,60817.0,43.5042,43.5461,43.5042,43.5126,60817.0
2015-10-05 14:55:00,51.9,51.92,51.87,51.9,47072.0,43.5126,43.5294,43.4874,43.5126,47072.0
2015-10-05 15:00:00,51.9,51.92,51.87,51.91,102219.0,43.5126,43.5294,43.4874,43.521,102219.0
2015-10-05 15:05:00,51.91,51.94,51.89,51.91,88399.0,43.521,43.5461,43.5042,43.521,88399.0
2015-10-05 15:10:00,51.92,51.92,51.85,51.88,130426.0,43.5294,43.5294,43.4707,43.4958,130426.0
2015-10-05 15:15:00,51.88,51.91,51.84,51.84,131711.0,43.4958,43.521,43.4623,43.4623,131711.0
2015-10-05 15:20:00,51.84,51.89,51.83,51.87,61134.0,43.4623,43.5042,43.4539,43.4874,61134.0
2015-10-05 15:25:00,51.87,51.88,51.85,51.88,100273.0,43.4874,43.4958,43.4707,43.4958,100273.0
2015-10-05 15:30:00,51.87,51.93,51.85,51.91,221342.0,43.4874,43.5378,43.4707,43.521,221342.0
2015-10-05 15:35:00,51.91,51.91,51.82,51.85,162293.0,43.521,43.521,43.4455,43.4707,162293.0
2015-10-05 15:40:00,51.84,51.85,51.81,51.82,123632.0,43.4623,43.4707,43.4371,43.4455,123632.0
2015-10-05 15:45:00,51.82,51.87,51.81,51.87,139499.0,43.4455,43.4874,43.4371,43.4874,139499.0
2015-10-05 15:50:00,51.86,51.89,51.83,51.84,293854.0,43.4791,43.5042,43.4539,43.4623,293854.0
2015-10-05 15:55:00,51.84,51.87,51.81,51.84,814935.0,43.4623,43.4874,43.4371,43.4623,814935.0
2015-10-06 09:30:00,51.75,51.94,51.72,51.92,154418.0,43.3868,43.5461,43.3617,43.5294,154418.0
2015-10-06 09:35:00,51.92,52.03,51.87,52.01,372106.0,43.5294,43.6216,43.4874,43.6048,372106.0
2015-10-06 09:40:00,52.02,52.07,52.01,52.05,204564.0,43.6132,43.6551,43.6048,43.6384,204564.0
2015-10-06 09:45:00,52.05,52.09,52.04,52.06,387000.0,43.6384,43.6719,43.63,43.6467,387000.0
2015-10-06 09:50:00,52.06,52.1,52.05,52.08,350961.0,43.6467,43.6803,43.6384,43.6635,350961.0
2015-10-06 09:55:00,52.08,52.11,52.05,52.08,165546.0,43.6635,43.6887,43.6384,43.6635,165546.0
2015-10-06 10:00:00,52.08,52.09,52.0,52.01,219678.0,43.6635,43.6719,43.5964,43.6048,219678.0
2015-10-06 10:05:00,52.01,52.05,51.94,52.05,129670.0,43.6048,43.6384,43.5461,43.6384,129670.0
2015-10-06 10:10:00,52.05,52.07,51.97,51.99,202052.0,43.6384,43.6551,43.5713,43.5881,202052.0
2015-10-06 10:15:00,51.99,51.99,51.9,51.91,423521.0,43.5881,43.5881,43.5126,43.521,423521.0
2015-10-06 10:20:00,51.91,51.96,51.88,51.92,262795.0,43.521,43.5629,43.4958,43.5294,262795.0
2015-10-06 10:25:00,51.91,51.97,51.86,51.87,135757.0,43.521,43.5713,43.4791,43.4874,135757.0
2015-10-06 10:30:00,51.87,51.89,51.83,51.86,369238.0,43.4874,43.5042,43.4539,43.4791,369238.0
2015-10-06 10:35:00,51.86,51.9,51.81,51.86,185123.0,43.4791,43.5126,43.4371,43.4791,185123.0
2015-10-06 10:40:00,51.87,51.94,51.86,51.94,173121.0,43.4874,43.5461,43.4791,43.5461,173121.0
2015-10-06 10:45:00,51.94,51.97,51.91,51.91,130163.0,43.5461,43.5713,43.521,43.521,130163.0
2015-10-06 10:50:00,51.91,51.92,51.88,51.89,120168.0,43.521,43.5294,43.4958,43.5042,120168.0
2015-10-06 10:55:00,51.9,51.9,51.84,51.87,108890.0,43.5126,43.5126,43.4623,43.4874,108890.0
2015-10-06 11:00:00,51.86,51.93,51.86,51.9,263439.0,43.4791,43.5378,43.4791,43.5126,263439.0
2015-10-06 11:05:00,51.9,51.97,51.87,51.97,54430.0,43.5126,43.5713,43.4874,43.5713,54430.0
2015-10-06 11:10:00,51.96,51.98,51.91,51.94,124565.0,43.5629,43.5797,43.521,43.5461,124565.0
2015-10-06 11:15:00,51.94,52.05,51.93,52.04,64535.0,43.5461,43.6384,43.5378,43.63,64535.0
2015-10-06 11:20:00,52.05,52.06,52.02,52.03,58332.0,43.6384,43.6467,43.6132,43.6216,58332.0
2015-10-06 11:25:00,52.03,52.04,52.0,52.03,35897.0,43.6216,43.63,43.5964,43.6216,35897.0
2015-10-06 11:30:00,52.03,52.04,51.94,52.0,88317.0,43.6216,43.63,43.5461,43.5964,88317.0
2015-10-06 11:35:00,52.0,52.02,51.89,51.93,85818.0,43.5964,43.6132,43.5042,43.5378,85818.0
2015-10-06 11:40:00,51.92,51.92,51.87,51.87,120538.0,43.5294,43.5294,43.4874,43.4874,120538.0
2015-10-06 11:45:00,51.87,51.93,51.84,51.87,49692.0,43.4874,43.5378,43.4623,43.4874,49692.0
2015-10-06 11:50:00,51.88,51.9,51.84,51.88,77692.0,43.4958,43.5126,43.4623,43.4958,77692.0
2015-10-06 11:55:00,51.88,51.88,51.78,51.84,88402.0,43.4958,43.4958,43.412,43.4623,88402.0
2015-10-06 12:00:00,51.85,51.89,51.85,51.87,45017.0,43.4707,43.5042,43.4707,43.4874,45017.0
2015-10-06 12:05:00,51.87,51.9,51.85,51.88,38216.0,43.4874,43.5126,43.4707,43.4958,38216.0
2015-10-06 12:10:00,51.86,51.89,51.81,51.85,49156.0,43.4791,43.5042,43.4371,43.4707,49156.0
2015-10-06 12:15:00,51.86,51.87,51.81,51.82,40929.0,43.4791,43.4874,43.4371,43.4455,40929.0
2015-10-06 12:20:00,51.82,51.91,51.81,51.84,67716.0,43.4455,43.521,43.4371,43.4623,67716.0
2015-10-06 12:25:00,51.84,51.86,51.83,51.84,34416.0,43.4623,43.4791,43.4539,43.4623,34416.0
2015-10-06 12:30:00,51.84,51.85,51.78,51.8,99374.0,43.4623,43.4707,43.412,43.4288,99374.0
2015-10-06 12:35:00,51.79,51.84,51.78,51.82,122505.0,43.4204,43.4623,43.412,43.4455,122505.0
2015-10-06 12:40:00,51.82,51.85,51.8,51.83,136230.0,43.4455,43.4707,43.4288,43.4539,136230.0
2015-10-06 12:45:00,51.83,51.86,51.82,51.83,39423.0,43.4539,43.4791,43.4455,43.4539,39423.0
2015-10-06 12:50:00,51.83,51.87,51.83,51.85,163693.0,43.4539,43.4874,43.4539,43.4707,163693.0
2015-10-06 12:55:00,51.84,51.84,51.81,51.83,25123.0,43.4623,43.4623,43.4371,43.4539,25123.0
2015-10-06 13:00:00,51.83,51.86,51.82,51.84,23854.0,43.4539,43.4791,43.4455,43.4623,23854.0
2015-10-06 13:05:00,51.84,51.87,51.83,51.87,36719.0,43.4623,43.4874,43.4539,43.4874,36719.0
2015-10-06 13:10:00,51.86,51.93,51.85,51.91,97384.0,43.4791,43.5378,43.4707,43.521,97384.0
2015-10-06 13:15:00,51.91,51.92,51.89,51.91,38861.0,43.521,43.5294,43.5042,43.521,38861.0
2015-10-06 13:20:00,51.91,51.96,51.91,51.93,34297.0,43.521,43.5629,43.521,43.5378,34297.0
2015-10-06 13:25:00,51.92,51.94,51.89,51.9,18442.0,43.5294,43.5461,43.5042,43.5126,18442.0
2015-10-06 13:30:00,51.89,51.89,51.84,51.85,25579.0,43.5042,43.5042,43.4623,43.4707,25579.0
2015-10-06 13:35:00,51.85,51.85,51.82,51.84,25275.0,43.4707,43.4707,43.4455,43.4623,25275.0
2015-10-06 13:40:00,51.83,51.83,51.8,51.8,46572.0,43.4539,43.4539,43.4288,43.4288,46572.0
2015-10-06 13:45:00,51.8,51.81,51.77,51.81,50313.0,43.4288,43.4371,43.4036,43.4371,50313.0
2015-10-06 13:50:00,51.8,51.81,51.75,51.8,42332.0,43.4288,43.4371,43.3868,43.4288,42332.0
2015-10-06 13:55:00,51.79,51.81,51.77,51.78,51089.0,43.4204,43.4371,43.4036,43.412,51089.0
2015-10-06 14:00:00,51.77,51.8,51.75,51.8,69453.0,43.4036,43.4288,43.3868,43.4288,69453.0
2015-10-06 14:05:00,51.79,51.81,51.77,51.79,36392.0,43.4204,43.4371,43.4036,43.4204,36392.0
2015-10-06 14:10:00,51.79,51.89,51.79,51.89,79925.0,43.4204,43.5042,43.4204,43.5042,79925.0
2015-10-06 14:15:00,51.88,51.95,51.87,51.92,80288.0,43.4958,43.5545,43.4874,43.5294,80288.0
2015-10-06 14:20:00,51.93,51.96,51.91,51.94,52710.0,43.5378,43.5629,43.521,43.5461,52710.0
2015-10-06 14:25:00,51.94,51.95,51.87,51.94,41728.0,43.5461,43.5545,43.4874,43.5461,41728.0
2015-10-06 14:30:00,51.93,51.99,51.9,51.95,122855.0,43.5378,43.5881,43.5126,43.5545,122855.0
2015-10-06 14:35:00,51.96,51.97,51.95,51.97,93165.0,43.5629,43.5713,43.5545,43.5713,93165.0
2015-10-06 14:40:00,51.97,51.98,51.92,51.93,146176.0,43.5713,43.5797,43.5294,43.5378,146176.0
2015-10-06 14:45:00,51.93,51.96,51.89,51.94,93334.0,43.5378,43.5629,43.5042,43.5461,93334.0
2015-10-06 14:50:00,51.93,51.96,51.87,51.89,92464.0,43.5378,43.5629,43.4874,43.5042,92464.0
2015-10-06 14:55:00,51.89,51.89,51.81,51.84,73772.0,43.5042,43.5042,43.4371,43.4623,73772.0
2015-10-06 15:00:00,51.84,51.87,51.8,51.84,114791.0,43.4623,43.4874,43.4288,43.4623,114791.0
2015-10-06 15:05:00,51.84,51.87,51.82,51.84,114199.0,43.4623,43.4874,43.4455,43.4623,114199.0
2015-10-06 15:10:00,51.83,51.84,51.77,51.79,106781.0,43.4539,43.4623,43.4036,43.4204,106781.0
2015-10-06 15:15:00,51.78,51.86,51.75,51.85,116445.0,43.412,43.4791,43.3868,43.4707,116445.0
2015-10-06 15:20:00,51.85,51.88,51.8,51.86,119707.0,43.4707,43.4958,43.4288,43.4791,119707.0
2015-10-06 15:25:00,51.86,51.89,51.83,51.88,87655.0,43.4791,43.5042,43.4539,43.4958,87655.0
2015-10-06 15:30:00,51.88,51.92,51.87,51.88,109687.0,43.4958,43.5294,43.4874,43.4958,109687.0
2015-10-06 15:35:00,51.88,51.88,51.83,51.84,125067.0,43.4958,43.4958,43.4539,43.4623,125067.0
2015-10-06 15:40:00,51.84,51.85,51.8,51.81,175117.0,43.4623,43.4707,43.4288,43.4371,175117.0
2015-10-06 15:45:00,51.8,51.85,51.79,51.84,404220.0,43.4288,43.4707,43.4204,43.4623,404220.0
2015-10-06 15:50:00,51.83,51.85,51.81,51.84,206443.0,43.4539,43.4707,43.4371,43.4623,206443.0
2015-10-06 15:55:00,51.84,51.84,51.75,51.79,391412.0,43.4623,43.4623,43.3868,43.4204,391412.0
2015-10-07 09:30:00,52.06,52.24,52.06,52.22,653150.0,43.6467,43.7977,43.6467,43.7809,653150.0
2015-10-07 09:35:00,52.22,52.54,52.22,52.49,665005.0,43.7809,44.0492,43.7809,44.0073,665005.0
2015-10-07 09:40:00,52.49,52.53,52.46,52.51,586166.0,44.0073,44.0408,43.9821,44.024,586166.0
2015-10-07 09:45:00,52.51,52.58,52.51,52.57,207276.0,44.024,44.0827,44.024,44.0743,207276.0
2015-10-07 09:50:00,52.57,52.61,52.53,52.6,106965.0,44.0743,44.1079,44.0408,44.0995,106965.0
2015-10-07 09:55:00,52.6,52.65,52.58,52.62,224167.0,44.0995,44.1414,44.0827,44.1162,224167.0
2015-10-07 10:00:00,52.62,52.71,52.62,52.7,424056.0,44.1162,44.1917,44.1162,44.1833,424056.0
2015-10-07 10:05:00,52.7,52.7,52.59,52.63,175605.0,44.1833,44.1833,44.0911,44.1246,175605.0
2015-10-07 10:10:00,52.62,52.69,52.6,52.66,159458.0,44.1162,44.1749,44.0995,44.1498,159458.0
2015-10-07 10:15:00,52.67,52.67,52.63,52.64,104086.0,44.1582,44.1582,44.1246,44.133,104086.0
2015-10-07 10:20:00,52.64,52.68,52.63,52.65,949511.0,44.133,44.1665,44.1246,44.1414,949511.0
2015-10-07 10:25:00,52.65,52.66,52.61,52.62,60656.0,44.1414,44.1498,44.1079,44.1162,60656.0
2015-10-07 10:30:00,52.62,52.62,52.5,52.51,134811.0,44.1162,44.1162,44.0156,44.024,134811.0
2015-10-07 10:35:00,52.51,52.53,52.48,52.48,70583.0,44.024,44.0408,43.9989,43.9989,70583.0
2015-10-07 10:40:00,52.48,52.48,52.3,52.31,198962.0,43.9989,43.9989,43.848,43.8563,198962.0
2015-10-07 10:45:00,52.31,52.37,52.29,52.3,182659.0,43.8563,43.9066,43.8396,43.848,182659.0
2015-10-07 10:50:00,52.29,52.32,52.21,52.32,641343.0,43.8396,43.8647,43.7725,43.8647,641343.0
2015-10-07 10:55:00,52.32,52.35,52.31,52.32,99813.0,43.8647,43.8899,43.8563,43.8647,99813.0
2015-10-07 11:00:00,52.33,52.33,52.25,52.27,71155.0,43.8731,43.8731,43.806,43.8228,71155.0
2015-10-07 11:05:00,52.26,52.26,52.11,52.16,176859.0,43.8144,43.8144,43.6887,43.7306,176859.0
2015-10-07 11:10:00,52.17,52.17,52.07,52.09,98146.0,43.739,43.739,43.6551,43.6719,98146.0
2015-10-07 11:15:00,52.09,52.14,52.06,52.13,128070.0,43.6719,43.7138,43.6467,43.7054,128070.0
2015-10-07 11:20:00,52.14,52.14,52.0,52.0,54554.0,43.7138,43.7138,43.5964,43.5964,54554.0
2015-10-07 11:25:00,52.0,52.02,51.95,52.0,156772.0,43.5964,43.6132,43.5545,43.5964,156772.0
2015-10-07 11:30:00,52.0,52.11,51.97,52.11,120455.0,43.5964,43.6887,43.5713,43.6887,120455.0
2015-10-07 11:35:00,52.12,52.15,52.09,52.13,85896.0,43.697,43.7222,43.6719,43.7054,85896.0
2015-10-07 11:40:00,52.14,52.14,52.02,52.05,56879.0,43.7138,43.7138,43.6132,43.6384,56879.0
2015-10-07 11:45:00,52.05,52.13,52.04,52.06,60877.0,43.6384,43.7054,43.63,43.6467,60877.0
2015-10-07 11:50:00,52.06,52.11,52.05,52.11,70922.0,43.6467,43.6887,43.6384,43.6887,70922.0
2015-10-07 11:55:00,52.11,52.21,52.1,52.19,120804.0,43.6887,43.7725,43.6803,43.7557,120804.0
2015-10-07 12:00:00,52.18,52.21,52.14,52.15,103921.0,43.7474,43.7725,43.7138,43.7222,103921.0
2015-10-07 12:05:00,52.15,52.21,52.14,52.14,242527.0,43.7222,43.7725,43.7138,43.7138,242527.0
2015-10-07 12:10:00,52.15,52.21,52.13,52.15,52189.0,43.7222,43.7725,43.7054,43.7222,52189.0
2015-10-07 12:15:00,52.16,52.21,52.14,52.2,77375.0,43.7306,43.7725,43.7138,43.7641,77375.0
2015-10-07 12:20:00,52.21,52.21,52.07,52.08,48946.0,43.7725,43.7725,43.6551,43.6635,48946.0
2015-10-07 12:25:00,52.07,52.07,52.0,52.03,62900.0,43.6551,43.6551,43.5964,43.6216,62900.0
2015-10-07 12:30:00,52.03,52.1,52.02,52.08,32352.0,43.6216,43.6803,43.6132,43.6635,32352.0
2015-10-07 12:35:00,52.07,52.11,52.05,52.07,58509.0,43.6551,43.6887,43.6384,43.6551,58509.0
2015-10-07 12:40:00,52.07,52.2,52.04,52.19,76541.0,43.6551,43.7641,43.63,43.7557,76541.0
2015-10-07 12:45:00,52.19,52.19,52.15,52.17,103328.0,43.7557,43.7557,43.7222,43.739,103328.0
2015-10-07 12:50:00,52.18,52.19,52.09,52.1,53958.0,43.7474,43.7557,43.6719,43.6803,53958.0
2015-10-07 12:55:00,52.11,52.15,52.1,52.11,59089.0,43.6887,43.7222,43.6803,43.6887,59089.0
2015-10-07 13:00:00,52.11,52.15,52.1,52.11,71150.0,43.6887,43.7222,43.6803,43.6887,71150.0
2015-10-07 13:05:00,52.12,52.21,52.12,52.21,118414.0,43.697,43.7725,43.697,43.7725,118414.0
2015-10-07 13:10:00,52.21,52.27,52.21,52.25,97495.0,43.7725,43.8228,43.7725,43.806,97495.0
2015-10-07 13:15:00,52.26,52.28,52.24,52.25,158241.0,43.8144,43.8312,43.7977,43.806,158241.0
2015-10-07 13:20:00,52.25,52.29,52.25,52.28,101090.0,43.806,43.8396,43.806,43.8312,101090.0
2015-10-07 13:25:00,52.29,52.31,52.26,52.28,47022.0,43.8396,43.8563,43.8144,43.8312,47022.0
2015-10-07 13:30:00,52.29,52.4,52.29,52.38,170324.0,43.8396,43.9318,43.8396,43.915,170324.0
2015-10-07 13:35:00,52.38,52.4,52.37,52.37,211928.0,43.915,43.9318,43.9066,43.9066,211928.0
2015-10-07 13:40:00,52.38,52.44,52.36,52.43,182945.0,43.915,43.9653,43.8983,43.9569,182945.0
2015-10-07 13:45:00,52.43,52.44,52.39,52.41,197112.0,43.9569,43.9653,43.9234,43.9402,197112.0
2015-10-07 13:50:00,52.41,52.41,52.35,52.38,132742.0,43.9402,43.9402,43.8899,43.915,132742.0
2015-10-07 13:55:00,52.39,52.45,52.39,52.39,79007.0,43.9234,43.9737,43.9234,43.9234,79007.0
2015-10-07 14:00:00,52.39,52.47,52.38,52.47,146686.0,43.9234,43.9905,43.915,43.9905,146686.0
2015-10-07 14:05:00,52.46,52.47,52.41,52.42,119431.0,43.9821,43.9905,43.9402,43.9486,119431.0
2015-10-07 14:10:00,52.42,52.42,52.35,52.37,114314.0,43.9486,43.9486,43.8899,43.9066,114314.0
2015-10-07 14:15:00,52.36,52.44,52.36,52.4,75673.0,43.8983,43.9653,43.8983,43.9318,75673.0
2015-10-07 14:20:00,52.41,52.41,52.33,52.38,188281.0,43.9402,43.9402,43.8731,43.915,188281.0
2015-10-07 14:25:00,52.38,52.38,52.31,52.36,91853.0,43.915,43.915,43.8563,43.8983,91853.0
2015-10-07 14:30:00,52.36,52.41,52.29,52.3,176649.0,43.8983,43.9402,43.8396,43.848,176649.0
2015-10-07 14:35:00,52.3,52.32,52.23,52.29,121325.0,43.848,43.8647,43.7893,43.8396,121325.0
2015-10-07 14:40:00,52.29,52.35,52.29,52.29,170784.0,43.8396,43.8899,43.8396,43.8396,170784.0
2015-10-07 14:45:00,52.3,52.34,52.23,52.24,1026557.0,43.848,43.8815,43.7893,43.7977,1026557.0
2015-10-07 14:50:00,52.25,52.27,52.21,52.27,115818.0,43.806,43.8228,43.7725,43.8228,115818.0
2015-10-07 14:55:00,52.27,52.29,52.25,52.25,66191.0,43.8228,43.8396,43.806,43.806,66191.0
2015-10-07 15:00:00,52.25,52.3,52.23,52.25,137893.0,43.806,43.848,43.7893,43.806,137893.0
2015-10-07 15:05:00,52.26,52.28,52.22,52.22,142883.0,43.8144,43.8312,43.7809,43.7809,142883.0
2015-10-07 15:10:00,52.22,52.3,52.22,52.28,92003.0,43.7809,43.848,43.7809,43.8312,92003.0
2015-10-07 15:15:00,52.27,52.37,52.25,52.35,179661.0,43.8228,43.9066,43.806,43.8899,179661.0
2015-10-07 15:20:00,52.35,52.35,52.27,52.3,194409.0,43.8899,43.8899,43.8228,43.848,194409.0
2015-10-07 15:25:00,52.3,52.31,52.26,52.27,118430.0,43.848,43.8563,43.8144,43.8228,118430.0
2015-10-07 15:30:00,52.28,52.33,52.28,52.31,110206.0,43.8312,43.8731,43.8312,43.8563,110206.0
2015-10-07 15:35:00,52.31,52.34,52.3,52.33,129207.0,43.8563,43.8815,43.848,43.8731,129207.0
2015-10-07 15:40:00,52.33,52.39,52.32,52.39,146365.0,43.8731,43.9234,43.8647,43.9234,146365.0
2015-10-07 15:45:00,52.38,52.39,52.3,52.33,311594.0,43.915,43.9234,43.848,43.8731,311594.0
2015-10-07 15:50:00,52.33,52.37,52.32,52.37,220942.0,43.8731,43.9066,43.8647,43.9066,220942.0
2015-10-07 15:55:00,52.37,52.46,52.37,52.46,600592.0,43.9066,43.9821,43.9066,43.9821,600592.0
2015-10-08 09:30:00,52.2,52.33,52.18,52.29,139861.0,43.7641,43.8731,43.7474,43.8396,139861.0
2015-10-08 09:35:00,52.28,52.37,52.28,52.33,157544.0,43.8312,43.9066,43.8312,43.8731,157544.0
2015-10-08 09:40:00,52.33,52.35,52.27,52.29,297306.0,43.8731,43.8899,43.8228,43.8396,297306.0
2015-10-08 09:45:00,52.31,52.38,52.31,52.37,124690.0,43.8563,43.915,43.8563,43.9066,124690.0
2015-10-08 09:50:00,52.37,52.45,52.34,52.44,231398.0,43.9066,43.9737,43.8815,43.9653,231398.0
2015-10-08 09:55:00,52.44,52.49,52.43,52.44,98640.0,43.9653,44.0073,43.9569,43.9653,98640.0
2015-10-08 10:00:00,52.44,52.52,52.43,52.48,308813.0,43.9653,44.0324,43.9569,43.9989,308813.0
2015-10-08 10:05:00,52.48,52.53,52.45,52.51,198750.0,43.9989,44.0408,43.9737,44.024,198750.0
2015-10-08 10:10:00,52.5,52.51,52.45,52.49,59711.0,44.0156,44.024,43.9737,44.0073,59711.0
2015-10-08 10:15:00,52.48,52.5,52.45,52.45,42598.0,43.9989,44.0156,43.9737,43.9737,42598.0
2015-10-08 10:20:00,52.45,52.45,52.4,52.44,71808.0,43.9737,43.9737,43.9318,43.9653,71808.0
2015-10-08 10:25:00,52.45,52.48,52.39,52.39,91493.0,43.9737,43.9989,43.9234,43.9234,91493.0
2015-10-08 10:30:00,52.4,52.46,52.4,52.46,113955.0,43.9318,43.9821,43.9318,43.9821,113955.0
2015-10-08 10:35:00,52.46,52.51,52.44,52.48,136945.0,43.9821,44.024,43.9653,43.9989,136945.0
2015-10-08 10:40:00,52.49,52.51,52.48,52.49,49135.0,44.0073,44.024,43.9989,44.0073,49135.0
2015-10-08 10:45:00,52.49,52.54,52.46,52.47,259869.0,44.0073,44.0492,43.9821,43.9905,259869.0
2015-10-08 10:50:00,52.47,52.5,52.46,52.49,71563.0,43.9905,44.0156,43.9821,44.0073,71563.0
2015-10-08 10:55:00,52.49,52.56,52.49,52.55,58214.0,44.0073,44.0659,44.0073,44.0576,58214.0
2015-10-08 11:00:00,52.55,52.57,52.49,52.52,272239.0,44.0576,44.0743,44.0073,44.0324,272239.0
2015-10-08 11:05:00,52.52,52.53,52.47,52.5,337913.0,44.0324,44.0408,43.9905,44.0156,337913.0
2015-10-08 11:10:00,52.5,52.54,52.49,52.52,650763.0,44.0156,44.0492,44.0073,44.0324,650763.0
2015-10-08 11:15:00,52.52,52.55,52.49,52.54,217362.0,44.0324,44.0576,44.0073,44.0492,217362.0
2015-10-08 11:20:00,52.54,52.61,52.53,52.56,83815.0,44.0492,44.1079,44.0408,44.0659,83815.0
2015-10-08 11:25:00,52.57,52.63,52.56,52.62,346642.0,44.0743,44.1246,44.0659,44.1162,346642.0
2015-10-08 11:30:00,52.63,52.68,52.62,52.66,265990.0,44.1246,44.1665,44.1162,44.1498,265990.0
2015-10-08 11:35:00,52.66,52.68,52.65,52.68,330795.0,44.1498,44.1665,44.1414,44.1665,330795.0
2015-10-08 11:40:00,52.68,52.74,52.68,52.73,279194.0,44.1665,44.2169,44.1665,44.2085,279194.0
2015-10-08 11:45:00,52.73,52.75,52.72,52.73,235657.0,44.2085,44.2252,44.2001,44.2085,235657.0
2015-10-08 11:50:00,52.73,52.76,52.72,52.73,375672.0,44.2085,44.2336,44.2001,44.2085,375672.0
2015-10-08 11:55:00,52.73,52.79,52.72,52.78,607159.0,44.2085,44.2588,44.2001,44.2504,607159.0
2015-10-08 12:00:00,52.78,52.84,52.77,52.84,500552.0,44.2504,44.3007,44.242,44.3007,500552.0
2015-10-08 12:05:00,52.84,52.87,52.8,52.86,916810.0,44.3007,44.3258,44.2672,44.3175,916810.0
2015-10-08 12:10:00,52.86,52.89,52.85,52.86,398500.0,44.3175,44.3426,44.3091,44.3175,398500.0
2015-10-08 12:15:00,52.86,52.92,52.86,52.9,290110.0,44.3175,44.3678,44.3175,44.351,290110.0
2015-10-08 12:20:00,52.91,52.94,52.89,52.9,412817.0,44.3594,44.3845,44.3426,44.351,412817.0
2015-10-08 12:25:00,52.89,52.9,52.84,52.86,109461.0,44.3426,44.351,44.3007,44.3175,109461.0
2015-10-08 12:30:00,52.86,52.88,52.85,52.86,70803.0,44.3175,44.3342,44.3091,44.3175,70803.0
2015-10-08 12:35:00,52.86,52.88,52.85,52.87,70847.0,44.3175,44.3342,44.3091,44.3258,70847.0
2015-10-08 12:40:00,52.87,52.89,52.83,52.83,77702.0,44.3258,44.3426,44.2923,44.2923,77702.0
2015-10-08 12:45:00,52.83,52.84,52.7,52.71,200045.0,44.2923,44.3007,44.1833,44.1917,200045.0
2015-10-08 12:50:00,52.7,52.72,52.69,52.71,62961.0,44.1833,44.2001,44.1749,44.1917,62961.0
2015-10-08 12:55:00,52.7,52.72,52.69,52.7,50463.0,44.1833,44.2001,44.1749,44.1833,50463.0
2015-10-08 13:00:00,52.7,52.73,52.69,52.7,42562.0,44.1833,44.2085,44.1749,44.1833,42562.0
2015-10-08 13:05:00,52.69,52.76,52.69,52.71,24716.0,44.1749,44.2336,44.1749,44.1917,24716.0
2015-10-08 13:10:00,52.72,52.72,52.69,52.71,25026.0,44.2001,44.2001,44.1749,44.1917,25026.0
2015-10-08 13:15:00,52.7,52.74,52.69,52.73,48951.0,44.1833,44.2169,44.1749,44.2085,48951.0
2015-10-08 13:20:00,52.73,52.77,52.73,52.76,41166.0,44.2085,44.242,44.2085,44.2336,41166.0
2015-10-08 13:25:00,52.77,52.8,52.76,52.78,55666.0,44.242,44.2672,44.2336,44.2504,55666.0
2015-10-08 13:30:00,52.79,52.8,52.78,52.79,31494.0,44.2588,44.2672,44.2504,44.2588,31494.0
2015-10-08 13:35:00,52.79,52.8,52.78,52.79,26905.0,44.2588,44.2672,44.2504,44.2588,26905.0
2015-10-08 13:40:00,52.8,52.8,52.78,52.79,39544.0,44.2672,44.2672,44.2504,44.2588,39544.0
2015-10-08 13:45:00,52.79,52.82,52.78,52.8,91387.0,44.2588,44.2839,44.2504,44.2672,91387.0
2015-10-08 13:50:00,52.8,52.81,52.77,52.8,353410.0,44.2672,44.2755,44.242,44.2672,353410.0
2015-10-08 13:55:00,52.8,52.84,52.8,52.83,56317.0,44.2672,44.3007,44.2672,44.2923,56317.0
2015-10-08 14:00:00,52.82,53.01,52.82,52.94,779692.0,44.2839,44.4432,44.2839,44.3845,779692.0
2015-10-08 14:05:00,52.95,52.97,52.79,52.87,892731.0,44.3929,44.4097,44.2588,44.3258,892731.0
2015-10-08 14:10:00,52.88,53.0,52.87,52.96,598910.0,44.3342,44.4348,44.3258,44.4013,598910.0
2015-10-08 14:15:00,52.97,52.99,52.9,52.95,373868.0,44.4097,44.4264,44.351,44.3929,373868.0
2015-10-08 14:20:00,52.95,52.98,52.91,52.98,243301.0,44.3929,44.4181,44.3594,44.4181,243301.0
2015-10-08 14:25:00,52.97,53.0,52.91,52.99,155471.0,44.4097,44.4348,44.3594,44.4264,155471.0
2015-10-08 14:30:00,52.98,53.08,52.98,53.07,162957.0,44.4181,44.5019,44.4181,44.4935,162957.0
2015-10-08 14:35:00,53.07,53.1,53.03,53.08,123573.0,44.4935,44.5187,44.46,44.5019,123573.0
2015-10-08 14:40:00,53.09,53.13,53.08,53.09,223659.0,44.5103,44.5438,44.5019,44.5103,223659.0
2015-10-08 14:45:00,53.08,53.12,53.07,53.1,460909.0,44.5019,44.5354,44.4935,44.5187,460909.0
2015-10-08 14:50:00,53.1,53.13,53.09,53.11,94443.0,44.5187,44.5438,44.5103,44.5271,94443.0
2015-10-08 14:55:00,53.12,53.2,53.1,53.17,292741.0,44.5354,44.6025,44.5187,44.5774,292741.0
2015-10-08 15:00:00,53.17,53.25,53.17,53.23,349788.0,44.5774,44.6444,44.5774,44.6277,349788.0
2015-10-08 15:05:00,53.23,53.29,53.22,53.27,317402.0,44.6277,44.678,44.6193,44.6612,317402.0
2015-10-08 15:10:00,53.28,53.34,53.27,53.3,460730.0,44.6696,44.7199,44.6612,44.6864,460730.0
2015-10-08 15:15:00,53.3,53.36,53.3,53.31,212458.0,44.6864,44.7367,44.6864,44.6947,212458.0
2015-10-08 15:20:00,53.31,53.34,53.24,53.25,427886.0,44.6947,44.7199,44.636,44.6444,427886.0
2015-10-08 15:25:00,53.26,53.29,53.23,53.26,181928.0,44.6528,44.678,44.6277,44.6528,181928.0
2015-10-08 15:30:00,53.26,53.29,53.24,53.24,352471.0,44.6528,44.678,44.636,44.636,352471.0
2015-10-08 15:35:00,53.23,53.26,53.19,53.19,256124.0,44.6277,44.6528,44.5941,44.5941,256124.0
2015-10-08 15:40:00,53.19,53.23,53.18,53.23,233320.0,44.5941,44.6277,44.5857,44.6277,233320.0
2015-10-08 15:45:00,53.22,53.27,53.21,53.23,208117.0,44.6193,44.6612,44.6109,44.6277,208117.0
2015-10-08 15:50:00,53.23,53.24,53.21,53.23,247155.0,44.6277,44.636,44.6109,44.6277,247155.0
2015-10-08 15:55:00,53.23,53.25,53.19,53.22,945337.0,44.6277,44.6444,44.5941,44.6193,945337.0
2015-10-09 09:30:00,53.76,53.76,53.27,53.48,1178933.0,45.072,45.072,44.6612,44.8373,1178933.0
2015-10-09 09:35:00,53.48,53.57,53.46,53.56,465787.0,44.8373,44.9127,44.8205,44.9043,465787.0
2015-10-09 09:40:00,53.57,53.57,53.49,53.55,644115.0,44.9127,44.9127,44.8456,44.8959,644115.0
2015-10-09 09:45:00,53.55,53.56,53.46,53.5,997445.0,44.8959,44.9043,44.8205,44.854,997445.0
2015-10-09 09:50:00,53.5,53.52,53.49,53.5,1299629.0,44.854,44.8708,44.8456,44.854,1299629.0
2015-10-09 09:55:00,53.5,53.5,53.42,53.47,746131.0,44.854,44.854,44.787,44.8289,746131.0
2015-10-09 10:00:00,53.47,53.49,53.37,53.4,744087.0,44.8289,44.8456,44.745,44.7702,744087.0
2015-10-09 10:05:00,53.4,53.4,53.29,53.29,522414.0,44.7702,44.7702,44.678,44.678,522414.0
2015-10-09 10:10:00,53.29,53.29,53.21,53.25,617926.0,44.678,44.678,44.6109,44.6444,617926.0
2015-10-09 10:15:00,53.26,53.3,53.2,53.3,333462.0,44.6528,44.6864,44.6025,44.6864,333462.0
2015-10-09 10:20:00,53.3,53.37,53.29,53.33,665827.0,44.6864,44.745,44.678,44.7115,665827.0
2015-10-09 10:25:00,53.34,53.4,53.3,53.37,653575.0,44.7199,44.7702,44.6864,44.745,653575.0
2015-10-09 10:30:00,53.37,53.44,53.36,53.43,995514.0,44.745,44.8037,44.7367,44.7953,995514.0
2015-10-09 10:35:00,53.43,53.48,53.42,53.44,621725.0,44.7953,44.8373,44.787,44.8037,621725.0
2015-10-09 10:40:00,53.45,53.52,53.45,53.51,785413.0,44.8121,44.8708,44.8121,44.8624,785413.0
2015-10-09 10:45:00,53.52,53.56,53.5,53.51,781958.0,44.8708,44.9043,44.854,44.8624,781958.0
2015-10-09 10:50:00,53.52,53.57,53.5,53.55,832130.0,44.8708,44.9127,44.854,44.8959,832130.0
2015-10-09 10:55:00,53.55,53.64,53.55,53.64,808224.0,44.8959,44.9714,44.8959,44.9714,808224.0
2015-10-09 11:00:00,53.64,53.67,53.59,53.62,258253.0,44.9714,44.9966,44.9295,44.9546,258253.0
2015-10-09 11:05:00,53.62,53.62,53.58,53.59,128461.0,44.9546,44.9546,44.9211,44.9295,128461.0
2015-10-09 11:10:00,53.59,53.6,53.51,53.55,253199.0,44.9295,44.9379,44.8624,44.8959,253199.0
2015-10-09 11:15:00,53.55,53.59,53.53,53.55,485516.0,44.8959,44.9295,44.8792,44.8959,485516.0
2015-10-09 11:20:00,53.55,53.6,53.53,53.54,209237.0,44.8959,44.9379,44.8792,44.8876,209237.0
2015-10-09 11:25:00,53.54,53.61,53.53,53.6,383909.0,44.8876,44.9463,44.8792,44.9379,383909.0
2015-10-09 11:30:00,53.61,53.62,53.55,53.57,187244.0,44.9463,44.9546,44.8959,44.9127,187244.0
2015-10-09 11:35:00,53.57,53.6,53.54,53.59,152959.0,44.9127,44.9379,44.8876,44.9295,152959.0
2015-10-09 11:40:00,53.58,53.59,53.52,53.55,177505.0,44.9211,44.9295,44.8708,44.8959,177505.0
2015-10-09 11:45:00,53.54,53.59,53.54,53.55,146337.0,44.8876,44.9295,44.8876,44.8959,146337.0
2015-10-09 11:50:00,53.55,53.57,53.51,53.51,128058.0,44.8959,44.9127,44.8624,44.8624,128058.0
2015-10-09 11:55:00,53.5,53.57,53.49,53.57,149526.0,44.854,44.9127,44.8456,44.9127,149526.0
2015-10-09 12:00:00,53.57,53.61,53.54,53.57,160265.0,44.9127,44.9463,44.8876,44.9127,160265.0
2015-10-09 12:05:00,53.57,53.57,53.52,53.54,57984.0,44.9127,44.9127,44.8708,44.8876,57984.0
2015-10-09 12:10:00,53.53,53.54,53.48,53.5,212708.0,44.8792,44.8876,44.8373,44.854,212708.0
2015-10-09 12:15:00,53.49,53.5,53.45,53.48,312618.0,44.8456,44.854,44.8121,44.8373,312618.0
2015-10-09 12:20:00,53.47,53.49,53.42,53.45,196867.0,44.8289,44.8456,44.787,44.8121,196867.0
2015-10-09 12:25:00,53.45,53.51,53.44,53.5,451400.0,44.8121,44.8624,44.8037,44.854,451400.0
2015-10-09 12:30:00,53.5,53.5,53.4,53.43,110028.0,44.854,44.854,44.7702,44.7953,110028.0
2015-10-09 12:35:00,53.43,53.49,53.43,53.48,115026.0,44.7953,44.8456,44.7953,44.8373,115026.0
2015-10-09 12:40:00,53.49,53.49,53.42,53.45,122960.0,44.8456,44.8456,44.787,44.8121,122960.0
2015-10-09 12:45:00,53.45,53.48,53.43,53.47,165177.0,44.8121,44.8373,44.7953,44.8289,165177.0
2015-10-09 12:50:00,53.47,53.48,53.44,53.46,207476.0,44.8289,44.8373,44.8037,44.8205,207476.0
2015-10-09 12:55:00,53.46,53.49,53.45,53.46,192390.0,44.8205,44.8456,44.8121,44.8205,192390.0
2015-10-09 13:00:00,53.46,53.48,53.44,53.46,159464.0,44.8205,44.8373,44.8037,44.8205,159464.0
2015-10-09 13:05:00,53.45,53.45,53.38,53.38,318122.0,44.8121,44.8121,44.7534,44.7534,318122.0
2015-10-09 13:10:00,53.37,53.37,53.31,53.34,157200.0,44.745,44.745,44.6947,44.7199,157200.0
2015-10-09 13:15:00,53.35,53.37,53.34,53.35,89780.0,44.7283,44.745,44.7199,44.7283,89780.0
2015-10-09 13:20:00,53.34,53.39,53.34,53.38,17930.0,44.7199,44.7618,44.7199,44.7534,17930.0
2015-10-09 13:25:00,53.39,53.39,53.33,53.34,537544.0,44.7618,44.7618,44.7115,44.7199,537544.0
2015-10-09 13:30:00,53.34,53.34,53.3,53.31,187089.0,44.7199,44.7199,44.6864,44.6947,187089.0
2015-10-09 13:35:00,53.32,53.36,53.28,53.35,107016.0,44.7031,44.7367,44.6696,44.7283,107016.0
2015-10-09 13:40:00,53.34,53.35,53.32,53.35,107363.0,44.7199,44.7283,44.7031,44.7283,107363.0
2015-10-09 13:45:00,53.35,53.39,53.35,53.37,84135.0,44.7283,44.7618,44.7283,44.745,84135.0
2015-10-09 13:50:00,53.37,53.37,53.34,53.35,83917.0,44.745,44.745,44.7199,44.7283,83917.0
2015-10-09 13:55:00,53.35,53.38,53.34,53.35,116000.0,44.7283,44.7534,44.7199,44.7283,116000.0
2015-10-09 14:00:00,53.36,53.38,53.34,53.35,528676.0,44.7367,44.7534,44.7199,44.7283,528676.0
2015-10-09 14:05:00,53.35,53.38,53.34,53.37,219815.0,44.7283,44.7534,44.7199,44.745,219815.0
2015-10-09 14:10:00,53.36,53.39,53.36,53.37,157316.0,44.7367,44.7618,44.7367,44.745,157316.0
2015-10-09 14:15:00,53.37,53.38,53.31,53.32,82834.0,44.745,44.7534,44.6947,44.7031,82834.0
2015-10-09 14:20:00,53.33,53.35,53.3,53.34,53556.0,44.7115,44.7283,44.6864,44.7199,53556.0
2015-10-09 14:25:00,53.34,53.4,53.33,53.4,68230.0,44.7199,44.7702,44.7115,44.7702,68230.0
2015-10-09 14:30:00,53.4,53.4,53.35,53.37,56879.0,44.7702,44.7702,44.7283,44.745,56879.0
2015-10-09 14:35:00,53.37,53.41,53.36,53.4,105450.0,44.745,44.7786,44.7367,44.7702,105450.0
2015-10-09 14:40:00,53.4,53.41,53.35,53.36,67204.0,44.7702,44.7786,44.7283,44.7367,67204.0
2015-10-09 14:45:00,53.36,53.39,53.35,53.39,59998.0,44.7367,44.7618,44.7283,44.7618,59998.0
2015-10-09 14:50:00,53.39,53.4,53.36,53.39,67617.0,44.7618,44.7702,44.7367,44.7618,67617.0
2015-10-09 14:55:00,53.38,53.39,53.37,53.39,73097.0,44.7534,44.7618,44.745,44.7618,73097.0
2015-10-09 15:00:00,53.38,53.38,53.34,53.35,136213.0,44.7534,44.7534,44.7199,44.7283,136213.0
2015-10-09 15:05:00,53.36,53.38,53.35,53.38,167726.0,44.7367,44.7534,44.7283,44.7534,167726.0
2015-10-09 15:10:00,53.38,53.38,53.3,53.33,117396.0,44.7534,44.7534,44.6864,44.7115,117396.0
2015-10-09 15:15:00,53.33,53.34,53.31,53.32,219166.0,44.7115,44.7199,44.6947,44.7031,219166.0
2015-10-09 15:20:00,53.31,53.36,53.31,53.35,338978.0,44.6947,44.7367,44.6947,44.7283,338978.0
2015-10-09 15:25:00,53.35,53.37,53.32,53.36,257472.0,44.7283,44.745,44.7031,44.7367,257472.0
2015-10-09 15:30:00,53.36,53.41,53.35,53.4,422815.0,44.7367,44.7786,44.7283,44.7702,422815.0
2015-10-09 15:35:00,53.4,53.44,53.38,53.39,169945.0,44.7702,44.8037,44.7534,44.7618,169945.0
2015-10-09 15:40:00,53.39,53.42,53.38,53.42,207580.0,44.7618,44.787,44.7534,44.787,207580.0
2015-10-09 15:45:00,53.41,53.43,53.39,53.4,154242.0,44.7786,44.7953,44.7618,44.7702,154242.0
2015-10-09 15:50:00,53.41,53.42,53.36,53.38,213706.0,44.7786,44.787,44.7367,44.7534,213706.0
2015-10-09 15:55:00,53.39,53.41,53.36,53.36,584061.0,44.7618,44.7786,44.7367,44.7367,584061.0
2015-10-12 09:30:00,53.34,53.44,53.3,53.34,119839.0,44.7199,44.8037,44.6864,44.7199,119839.0
2015-10-12 09:35:00,53.34,53.34,53.21,53.26,241953.0,44.7199,44.7199,44.6109,44.6528,241953.0
2015-10-12 09:40:00,53.27,53.33,53.26,53.32,296086.0,44.6612,44.7115,44.6528,44.7031,296086.0
2015-10-12 09:45:00,53.33,53.37,53.31,53.32,88670.0,44.7115,44.745,44.6947,44.7031,88670.0
2015-10-12 09:50:00,53.33,53.36,53.28,53.29,233654.0,44.7115,44.7367,44.6696,44.678,233654.0
2015-10-12 09:55:00,53.29,53.35,53.28,53.31,110724.0,44.678,44.7283,44.6696,44.6947,110724.0
2015-10-12 10:00:00,53.31,53.35,53.26,53.35,117166.0,44.6947,44.7283,44.6528,44.7283,117166.0
2015-10-12 10:05:00,53.35,53.35,53.28,53.28,148268.0,44.7283,44.7283,44.6696,44.6696,148268.0
2015-10-12 10:10:00,53.28,53.31,53.27,53.28,66515.0,44.6696,44.6947,44.6612,44.6696,66515.0
2015-10-12 10:15:00,53.28,53.28,53.19,53.2,142369.0,44.6696,44.6696,44.5941,44.6025,142369.0
2015-10-12 10:20:00,53.19,53.21,53.14,53.16,80900.0,44.5941,44.6109,44.5522,44.569,80900.0
2015-10-12 10:25:00,53.15,53.19,53.12,53.18,77528.0,44.5606,44.5941,44.5354,44.5857,77528.0
2015-10-12 10:30:00,53.18,53.23,53.16,53.22,61811.0,44.5857,44.6277,44.569,44.6193,61811.0
2015-10-12 10:35:00,53.22,53.26,53.21,53.23,26671.0,44.6193,44.6528,44.6109,44.6277,26671.0
2015-10-12 10:40:00,53.23,53.23,53.2,53.23,48560.0,44.6277,44.6277,44.6025,44.6277,48560.0
2015-10-12 10:45:00,53.24,53.26,53.18,53.26,56699.0,44.636,44.6528,44.5857,44.6528,56699.0
2015-10-12 10:50:00,53.25,53.31,53.21,53.22,224200.0,44.6444,44.6947,44.6109,44.6193,224200.0
2015-10-12 10:55:00,53.22,53.23,53.16,53.18,51951.0,44.6193,44.6277,44.569,44.5857,51951.0
2015-10-12 11:00:00,53.18,53.25,53.17,53.23,53952.0,44.5857,44.6444,44.5774,44.6277,53952.0
2015-10-12 11:05:00,53.24,53.29,53.23,53.28,89134.0,44.636,44.678,44.6277,44.6696,89134.0
2015-10-12 11:10:00,53.28,53.28,53.23,53.26,222058.0,44.6696,44.6696,44.6277,44.6528,222058.0
2015-10-12 11:15:00,53.27,53.28,53.24,53.27,53833.0,44.6612,44.6696,44.636,44.6612,53833.0
2015-10-12 11:20:00,53.27,53.31,53.27,53.3,65685.0,44.6612,44.6947,44.6612,44.6864,65685.0
2015-10-12 11:25:00,53.3,53.35,53.3,53.34,321044.0,44.6864,44.7283,44.6864,44.7199,321044.0
2015-10-12 11:30:00,53.34,53.38,53.34,53.35,148585.0,44.7199,44.7534,44.7199,44.7283,148585.0
2015-10-12 11:35:00,53.35,53.36,53.31,53.33,29813.0,44.7283,44.7367,44.6947,44.7115,29813.0
2015-10-12 11:40:00,53.33,53.41,53.28,53.36,154344.0,44.7115,44.7786,44.6696,44.7367,154344.0
2015-10-12 11:45:00,53.37,53.38,53.34,53.34,27907.0,44.745,44.7534,44.7199,44.7199,27907.0
2015-10-12 11:50:00,53.35,53.36,53.33,53.35,33989.0,44.7283,44.7367,44.7115,44.7283,33989.0
2015-10-12 11:55:00,53.34,53.36,53.3,53.32,39926.0,44.7199,44.7367,44.6864,44.7031,39926.0
2015-10-12 12:00:00,53.31,53.33,53.28,53.32,144763.0,44.6947,44.7115,44.6696,44.7031,144763.0
2015-10-12 12:05:00,53.32,53.33,53.3,53.33,46416.0,44.7031,44.7115,44.6864,44.7115,46416.0
2015-10-12 12:10:00,53.34,53.37,53.32,53.33,61027.0,44.7199,44.745,44.7031,44.7115,61027.0
2015-10-12 12:15:00,53.32,53.36,53.32,53.34,28965.0,44.7031,44.7367,44.7031,44.7199,28965.0
2015-10-12 12:20:00,53.34,53.34,53.31,53.32,47699.0,44.7199,44.7199,44.6947,44.7031,47699.0
2015-10-12 12:25:00,53.33,53.37,53.31,53.37,43149.0,44.7115,44.745,44.6947,44.745,43149.0
2015-10-12 12:30:00,53.37,53.37,53.35,53.35,43165.0,44.745,44.745,44.7283,44.7283,43165.0
2015-10-12 12:35:00,53.35,53.36,53.33,53.34,29502.0,44.7283,44.7367,44.7115,44.7199,29502.0
2015-10-12 12:40:00,53.33,53.34,53.31,53.33,19332.0,44.7115,44.7199,44.6947,44.7115,19332.0
2015-10-12 12:45:00,53.33,53.36,53.33,53.34,95031.0,44.7115,44.7367,44.7115,44.7199,95031.0
2015-10-12 12:50:00,53.35,53.38,53.34,53.35,227064.0,44.7283,44.7534,44.7199,44.7283,227064.0
2015-10-12 12:55:00,53.35,53.37,53.35,53.36,42734.0,44.7283,44.745,44.7283,44.7367,42734.0
2015-10-12 13:00:00,53.37,53.37,53.32,53.35,57145.0,44.745,44.745,44.7031,44.7283,57145.0
2015-10-12 13:05:00,53.35,53.36,53.31,53.32,49753.0,44.7283,44.7367,44.6947,44.7031,49753.0
2015-10-12 13:10:00,53.32,53.35,53.31,53.35,76179.0,44.7031,44.7283,44.6947,44.7283,76179.0
2015-10-12 13:15:00,53.35,53.37,53.35,53.37,51999.0,44.7283,44.745,44.7283,44.745,51999.0
2015-10-12 13:20:00,53.37,53.4,53.37,53.39,116596.0,44.745,44.7702,44.745,44.7618,116596.0
2015-10-12 13:25:00,53.39,53.4,53.36,53.38,48891.0,44.7618,44.7702,44.7367,44.7534,48891.0
2015-10-12 13:30:00,53.38,53.4,53.36,53.38,87290.0,44.7534,44.7702,44.7367,44.7534,87290.0
2015-10-12 13:35:00,53.39,53.42,53.38,53.4,152488.0,44.7618,44.787,44.7534,44.7702,152488.0
2015-10-12 13:40:00,53.4,53.4,53.37,53.37,42441.0,44.7702,44.7702,44.745,44.745,42441.0
2015-10-12 13:45:00,53.36,53.41,53.36,53.4,58760.0,44.7367,44.7786,44.7367,44.7702,58760.0
2015-10-12 13:50:00,53.41,53.41,53.34,53.36,71306.0,44.7786,44.7786,44.7199,44.7367,71306.0
2015-10-12 13:55:00,53.36,53.38,53.35,53.37,34069.0,44.7367,44.7534,44.7283,44.745,34069.0
2015-10-12 14:00:00,53.37,53.39,53.36,53.39,54195.0,44.745,44.7618,44.7367,44.7618,54195.0
2015-10-12 14:05:00,53.39,53.41,53.38,53.4,53543.0,44.7618,44.7786,44.7534,44.7702,53543.0
2015-10-12 14:10:00,53.4,53.41,53.39,53.4,30140.0,44.7702,44.7786,44.7618,44.7702,30140.0
2015-10-12 14:15:00,53.39,53.4,53.37,53.37,76060.0,44.7618,44.7702,44.745,44.745,76060.0
2015-10-12 14:20:00,53.38,53.39,53.36,53.38,50095.0,44.7534,44.7618,44.7367,44.7534,50095.0
2015-10-12 14:25:00,53.38,53.39,53.35,53.36,59570.0,44.7534,44.7618,44.7283,44.7367,59570.0
2015-10-12 14:30:00,53.35,53.37,53.34,53.37,122725.0,44.7283,44.745,44.7199,44.745,122725.0
2015-10-12 14:35:00,53.36,53.37,53.35,53.36,64767.0,44.7367,44.745,44.7283,44.7367,64767.0
2015-10-12 14:40:00,53.36,53.37,53.35,53.36,24994.0,44.7367,44.745,44.7283,44.7367,24994.0
2015-10-12 14:45:00,53.35,53.38,53.35,53.36,85876.0,44.7283,44.7534,44.7283,44.7367,85876.0
2015-10-12 14:50:00,53.36,53.38,53.36,53.37,39484.0,44.7367,44.7534,44.7367,44.745,39484.0
2015-10-12 14:55:00,53.37,53.38,53.34,53.36,61697.0,44.745,44.7534,44.7199,44.7367,61697.0
2015-10-12 15:00:00,53.36,53.37,53.34,53.34,40028.0,44.7367,44.745,44.7199,44.7199,40028.0
2015-10-12 15:05:00,53.35,53.39,53.34,53.39,67563.0,44.7283,44.7618,44.7199,44.7618,67563.0
2015-10-12 15:10:00,53.38,53.4,53.37,53.39,209116.0,44.7534,44.7702,44.745,44.7618,209116.0
2015-10-12 15:15:00,53.39,53.4,53.37,53.38,186867.0,44.7618,44.7702,44.745,44.7534,186867.0
2015-10-12 15:20:00,53.38,53.39,53.36,53.38,76366.0,44.7534,44.7618,44.7367,44.7534,76366.0
2015-10-12 15:25:00,53.38,53.38,53.36,53.38,34156.0,44.7534,44.7534,44.7367,44.7534,34156.0
2015-10-12 15:30:00,53.37,53.39,53.35,53.39,105999.0,44.745,44.7618,44.7283,44.7618,105999.0
2015-10-12 15:35:00,53.4,53.41,53.38,53.41,72499.0,44.7702,44.7786,44.7534,44.7786,72499.0
2015-10-12 15:40:00,53.4,53.42,53.39,53.4,88998.0,44.7702,44.787,44.7618,44.7702,88998.0
2015-10-12 15:45:00,53.4,53.42,53.37,53.39,153631.0,44.7702,44.787,44.745,44.7618,153631.0
2015-10-12 15:50:00,53.39,53.4,53.37,53.37,338586.0,44.7618,44.7702,44.745,44.745,338586.0
2015-10-12 15:55:00,53.37,53.41,53.36,53.41,299626.0,44.745,44.7786,44.7367,44.7786,299626.0
2015-10-13 09:30:00,53.0,53.08,52.97,53.02,386338.0,44.4348,44.5019,44.4097,44.4516,386338.0
2015-10-13 09:35:00,53.03,53.07,52.99,53.05,344059.0,44.46,44.4935,44.4264,44.4768,344059.0
2015-10-13 09:40:00,53.05,53.12,53.05,53.1,254099.0,44.4768,44.5354,44.4768,44.5187,254099.0
2015-10-13 09:45:00,53.1,53.12,53.07,53.11,204048.0,44.5187,44.5354,44.4935,44.5271,204048.0
2015-10-13 09:50:00,53.11,53.15,53.1,53.13,290166.0,44.5271,44.5606,44.5187,44.5438,290166.0
2015-10-13 09:55:00,53.13,53.16,53.09,53.16,101646.0,44.5438,44.569,44.5103,44.569,101646.0
2015-10-13 10:00:00,53.16,53.27,53.15,53.27,190783.0,44.569,44.6612,44.5606,44.6612,190783.0
2015-10-13 10:05:00,53.27,53.28,53.22,53.24,94796.0,44.6612,44.6696,44.6193,44.636,94796.0
2015-10-13 10:10:00,53.24,53.27,53.21,53.24,67785.0,44.636,44.6612,44.6109,44.636,67785.0
2015-10-13 10:15:00,53.23,53.27,53.2,53.24,76190.0,44.6277,44.6612,44.6025,44.636,76190.0
2015-10-13 10:20:00,53.25,53.25,53.19,53.2,78438.0,44.6444,44.6444,44.5941,44.6025,78438.0
2015-10-13 10:25:00,53.19,53.28,53.19,53.28,321455.0,44.5941,44.6696,44.5941,44.6696,321455.0
2015-10-13 10:30:00,53.27,53.3,53.26,53.27,340857.0,44.6612,44.6864,44.6528,44.6612,340857.0
2015-10-13 10:35:00,53.27,53.29,53.23,53.25,121296.0,44.6612,44.678,44.6277,44.6444,121296.0
2015-10-13 10:40:00,53.26,53.26,53.24,53.24,184748.0,44.6528,44.6528,44.636,44.636,184748.0
2015-10-13 10:45:00,53.25,53.27,53.22,53.22,39041.0,44.6444,44.6612,44.6193,44.6193,39041.0
2015-10-13 10:50:00,53.21,53.27,53.21,53.23,34173.0,44.6109,44.6612,44.6109,44.6277,34173.0
2015-10-13 10:55:00,53.23,53.31,53.23,53.28,237742.0,44.6277,44.6947,44.6277,44.6696,237742.0
2015-10-13 11:00:00,53.27,53.28,53.24,53.25,44627.0,44.6612,44.6696,44.636,44.6444,44627.0
2015-10-13 11:05:00,53.26,53.27,53.24,53.25,543954.0,44.6528,44.6612,44.636,44.6444,543954.0
2015-10-13 11:10:00,53.25,53.29,53.23,53.23,84614.0,44.6444,44.678,44.6277,44.6277,84614.0
2015-10-13 11:15:00,53.23,53.24,53.2,53.21,51176.0,44.6277,44.636,44.6025,44.6109,51176.0
2015-10-13 11:20:00,53.22,53.24,53.19,53.19,70590.0,44.6193,44.636,44.5941,44.5941,70590.0
2015-10-13 11:25:00,53.18,53.2,53.16,53.16,194938.0,44.5857,44.6025,44.569,44.569,194938.0
2015-10-13 11:30:00,53.16,53.2,53.15,53.2,117007.0,44.569,44.6025,44.5606,44.6025,117007.0
2015-10-13 11:35:00,53.19,53.24,53.16,53.24,149795.0,44.5941,44.636,44.569,44.636,149795.0
2015-10-13 11:40:00,53.23,53.25,53.18,53.23,44910.0,44.6277,44.6444,44.5857,44.6277,44910.0
2015-10-13 11:45:00,53.23,53.26,53.21,53.23,31559.0,44.6277,44.6528,44.6109,44.6277,31559.0
2015-10-13 11:50:00,53.22,53.22,53.17,53.2,46140.0,44.6193,44.6193,44.5774,44.6025,46140.0
2015-10-13 11:55:00,53.2,53.23,53.19,53.2,21220.0,44.6025,44.6277,44.5941,44.6025,21220.0
2015-10-13 12:00:00,53.2,53.23,53.19,53.19,27232.0,44.6025,44.6277,44.5941,44.5941,27232.0
2015-10-13 12:05:00,53.19,53.21,53.18,53.19,25889.0,44.5941,44.6109,44.5857,44.5941,25889.0
2015-10-13 12:10:00,53.18,53.2,53.16,53.19,45733.0,44.5857,44.6025,44.569,44.5941,45733.0
2015-10-13 12:15:00,53.19,53.22,53.18,53.19,69058.0,44.5941,44.6193,44.5857,44.5941,69058.0
2015-10-13 12:20:00,53.19,53.21,53.17,53.21,46028.0,44.5941,44.6109,44.5774,44.6109,46028.0
2015-10-13 12:25:00,53.21,53.22,53.19,53.2,33892.0,44.6109,44.6193,44.5941,44.6025,33892.0
2015-10-13 12:30:00,53.2,53.23,53.19,53.23,107820.0,44.6025,44.6277,44.5941,44.6277,107820.0
2015-10-13 12:35:00,53.22,53.23,53.2,53.22,65788.0,44.6193,44.6277,44.6025,44.6193,65788.0
2015-10-13 12:40:00,53.23,53.24,53.2,53.2,89841.0,44.6277,44.636,44.6025,44.6025,89841.0
2015-10-13 12:45:00,53.2,53.2,53.13,53.14,105928.0,44.6025,44.6025,44.5438,44.5522,105928.0
2015-10-13 12:50:00,53.14,53.15,53.13,53.14,39158.0,44.5522,44.5606,44.5438,44.5522,39158.0
2015-10-13 12:55:00,53.14,53.14,53.07,53.08,68159.0,44.5522,44.5522,44.4935,44.5019,68159.0
2015-10-13 13:00:00,53.07,53.09,53.05,53.07,105049.0,44.4935,44.5103,44.4768,44.4935,105049.0
2015-10-13 13:05:00,53.06,53.06,53.02,53.03,39788.0,44.4851,44.4851,44.4516,44.46,39788.0
2015-10-13 13:10:00,53.02,53.05,53.0,53.04,62008.0,44.4516,44.4768,44.4348,44.4684,62008.0
2015-10-13 13:15:00,53.03,53.07,53.02,53.07,39191.0,44.46,44.4935,44.4516,44.4935,39191.0
2015-10-13 13:20:00,53.07,53.07,53.03,53.04,158824.0,44.4935,44.4935,44.46,44.4684,158824.0
2015-10-13 13:25:00,53.04,53.06,53.02,53.05,70134.0,44.4684,44.4851,44.4516,44.4768,70134.0
2015-10-13 13:30:00,53.06,53.06,53.01,53.01,27512.0,44.4851,44.4851,44.4432,44.4432,27512.0
2015-10-13 13:35:00,53.01,53.03,52.98,53.01,52612.0,44.4432,44.46,44.4181,44.4432,52612.0
2015-10-13 13:40:00,53.02,53.05,53.01,53.02,67397.0,44.4516,44.4768,44.4432,44.4516,67397.0
2015-10-13 13:45:00,53.02,53.07,53.02,53.06,44047.0,44.4516,44.4935,44.4516,44.4851,44047.0
2015-10-13 13:50:00,53.05,53.07,53.03,53.04,28598.0,44.4768,44.4935,44.46,44.4684,28598.0
2015-10-13 13:55:00,53.04,53.04,52.98,52.99,45613.0,44.4684,44.4684,44.4181,44.4264,45613.0
2015-10-13 14:00:00,52.99,53.0,52.96,52.99,43944.0,44.4264,44.4348,44.4013,44.4264,43944.0
2015-10-13 14:05:00,52.98,53.0,52.97,52.98,34778.0,44.4181,44.4348,44.4097,44.4181,34778.0
2015-10-13 14:10:00,52.98,53.02,52.98,53.02,49670.0,44.4181,44.4516,44.4181,44.4516,49670.0
2015-10-13 14:15:00,53.02,53.02,52.99,52.99,38423.0,44.4516,44.4516,44.4264,44.4264,38423.0
2015-10-13 14:20:00,52.99,52.99,52.94,52.94,53102.0,44.4264,44.4264,44.3845,44.3845,53102.0
2015-10-13 14:25:00,52.95,52.95,52.91,52.92,111974.0,44.3929,44.3929,44.3594,44.3678,111974.0
2015-10-13 14:30:00,52.91,52.93,52.88,52.93,50929.0,44.3594,44.3761,44.3342,44.3761,50929.0
2015-10-13 14:35:00,52.93,52.96,52.92,52.96,19347.0,44.3761,44.4013,44.3678,44.4013,19347.0
2015-10-13 14:40:00,52.96,52.96,52.92,52.94,80104.0,44.4013,44.4013,44.3678,44.3845,80104.0
2015-10-13 14:45:00,52.94,52.97,52.93,52.96,47374.0,44.3845,44.4097,44.3761,44.4013,47374.0
2015-10-13 14:50:00,52.96,52.97,52.94,52.95,123006.0,44.4013,44.4097,44.3845,44.3929,123006.0
2015-10-13 14:55:00,52.96,52.98,52.95,52.98,154679.0,44.4013,44.4181,44.3929,44.4181,154679.0
2015-10-13 15:00:00,52.98,52.99,52.96,52.97,95561.0,44.4181,44.4264,44.4013,44.4097,95561.0
2015-10-13 15:05:00,52.97,52.97,52.93,52.95,52073.0,44.4097,44.4097,44.3761,44.3929,52073.0
2015-10-13 15:10:00,52.95,52.97,52.91,52.94,72403.0,44.3929,44.4097,44.3594,44.3845,72403.0
2015-10-13 15:15:00,52.93,52.94,52.89,52.9,83265.0,44.3761,44.3845,44.3426,44.351,83265.0
2015-10-13 15:20:00,52.9,52.91,52.88,52.89,386545.0,44.351,44.3594,44.3342,44.3426,386545.0
2015-10-13 15:25:00,52.89,52.89,52.85,52.89,237672.0,44.3426,44.3426,44.3091,44.3426,237672.0
2015-10-13 15:30:00,52.88,52.92,52.87,52.87,167954.0,44.3342,44.3678,44.3258,44.3258,167954.0
2015-10-13 15:35:00,52.87,52.87,52.83,52.84,159802.0,44.3258,44.3258,44.2923,44.3007,159802.0
2015-10-13 15:40:00,52.84,52.86,52.8,52.81,253745.0,44.3007,44.3175,44.2672,44.2755,253745.0
2015-10-13 15:45:00,52.82,52.84,52.81,52.83,236082.0,44.2839,44.3007,44.2755,44.2923,236082.0
2015-10-13 15:50:00,52.83,52.86,52.8,52.83,326762.0,44.2923,44.3175,44.2672,44.2923,326762.0
2015-10-13 15:55:00,52.83,52.86,52.81,52.83,657011.0,44.2923,44.3175,44.2755,44.2923,657011.0
2015-10-14 09:30:00,52.65,52.81,52.61,52.63,217589.0,44.1414,44.2755,44.1079,44.1246,217589.0
2015-10-14 09:35:00,52.62,52.67,52.59,52.63,239654.0,44.1162,44.1582,44.0911,44.1246,239654.0
2015-10-14 09:40:00,52.63,52.76,52.62,52.76,415869.0,44.1246,44.2336,44.1162,44.2336,415869.0
2015-10-14 09:45:00,52.77,52.79,52.74,52.77,77659.0,44.242,44.2588,44.2169,44.242,77659.0
2015-10-14 09:50:00,52.77,52.82,52.75,52.8,115507.0,44.242,44.2839,44.2252,44.2672,115507.0
2015-10-14 09:55:00,52.8,52.87,52.8,52.84,53687.0,44.2672,44.3258,44.2672,44.3007,53687.0
2015-10-14 10:00:00,52.84,52.88,52.82,52.88,85688.0,44.3007,44.3342,44.2839,44.3342,85688.0
2015-10-14 10:05:00,52.89,52.91,52.87,52.89,57265.0,44.3426,44.3594,44.3258,44.3426,57265.0
2015-10-14 10:10:00,52.89,52.92,52.86,52.91,70197.0,44.3426,44.3678,44.3175,44.3594,70197.0
2015-10-14 10:15:00,52.91,52.91,52.85,52.88,143144.0,44.3594,44.3594,44.3091,44.3342,143144.0
2015-10-14 10:20:00,52.87,52.87,52.75,52.79,234035.0,44.3258,44.3258,44.2252,44.2588,234035.0
2015-10-14 10:25:00,52.79,52.82,52.74,52.78,69070.0,44.2588,44.2839,44.2169,44.2504,69070.0
2015-10-14 10:30:00,52.78,52.8,52.74,52.76,63986.0,44.2504,44.2672,44.2169,44.2336,63986.0
2015-10-14 10:35:00,52.76,52.76,52.66,52.67,83963.0,44.2336,44.2336,44.1498,44.1582,83963.0
2015-10-14 10:40:00,52.68,52.7,52.64,52.65,208508.0,44.1665,44.1833,44.133,44.1414,208508.0
2015-10-14 10:45:00,52.65,52.66,52.61,52.64,103035.0,44.1414,44.1498,44.1079,44.133,103035.0
2015-10-14 10:50:00,52.63,52.68,52.63,52.65,115677.0,44.1246,44.1665,44.1246,44.1414,115677.0
2015-10-14 10:55:00,52.66,52.71,52.63,52.69,84765.0,44.1498,44.1917,44.1246,44.1749,84765.0
2015-10-14 11:00:00,52.7,52.71,52.61,52.7,226534.0,44.1833,44.1917,44.1079,44.1833,226534.0
2015-10-14 11:05:00,52.71,52.71,52.64,52.66,82590.0,44.1917,44.1917,44.133,44.1498,82590.0
2015-10-14 11:10:00,52.66,52.67,52.61,52.63,228472.0,44.1498,44.1582,44.1079,44.1246,228472.0
2015-10-14 11:15:00,52.63,52.64,52.57,52.58,112846.0,44.1246,44.133,44.0743,44.0827,112846.0
2015-10-14 11:20:00,52.57,52.57,52.54,52.55,154498.0,44.0743,44.0743,44.0492,44.0576,154498.0
2015-10-14 11:25:00,52.55,52.6,52.55,52.58,74970.0,44.0576,44.0995,44.0576,44.0827,74970.0
2015-10-14 11:30:00,52.58,52.58,52.47,52.51,69515.0,44.0827,44.0827,43.9905,44.024,69515.0
2015-10-14 11:35:00,52.51,52.57,52.49,52.57,54080.0,44.024,44.0743,44.0073,44.0743,54080.0
2015-10-14 11:40:00,52.58,52.62,52.57,52.59,118226.0,44.0827,44.1162,44.0743,44.0911,118226.0
2015-10-14 11:45:00,52.58,52.59,52.56,52.56,62249.0,44.0827,44.0911,44.0659,44.0659,62249.0
2015-10-14 11:50:00,52.56,52.6,52.55,52.59,64420.0,44.0659,44.0995,44.0576,44.0911,64420.0
2015-10-14 11:55:00,52.58,52.59,52.55,52.59,71408.0,44.0827,44.0911,44.0576,44.0911,71408.0
2015-10-14 12:00:00,52.59,52.6,52.56,52.56,32743.0,44.0911,44.0995,44.0659,44.0659,32743.0
2015-10-14 12:05:00,52.56,52.56,52.49,52.49,48080.0,44.0659,44.0659,44.0073,44.0073,48080.0
2015-10-14 12:10:00,52.49,52.53,52.49,52.52,58227.0,44.0073,44.0408,44.0073,44.0324,58227.0
2015-10-14 12:15:00,52.52,52.55,52.51,52.54,38306.0,44.0324,44.0576,44.024,44.0492,38306.0
2015-10-14 12:20:00,52.54,52.58,52.52,52.58,114560.0,44.0492,44.0827,44.0324,44.0827,114560.0
2015-10-14 12:25:00,52.58,52.59,52.57,52.57,159834.0,44.0827,44.0911,44.0743,44.0743,159834.0
2015-10-14 12:30:00,52.57,52.62,52.56,52.6,170780.0,44.0743,44.1162,44.0659,44.0995,170780.0
2015-10-14 12:35:00,52.6,52.6,52.57,52.58,45847.0,44.0995,44.0995,44.0743,44.0827,45847.0
2015-10-14 12:40:00,52.58,52.64,52.57,52.62,151392.0,44.0827,44.133,44.0743,44.1162,151392.0
2015-10-14 12:45:00,52.62,52.69,52.61,52.65,96241.0,44.1162,44.1749,44.1079,44.1414,96241.0
2015-10-14 12:50:00,52.65,52.71,52.64,52.66,89587.0,44.1414,44.1917,44.133,44.1498,89587.0
2015-10-14 12:55:00,52.67,52.69,52.64,52.65,87610.0,44.1582,44.1749,44.133,44.1414,87610.0
2015-10-14 13:00:00,52.65,52.66,52.62,52.62,49017.0,44.1414,44.1498,44.1162,44.1162,49017.0
2015-10-14 13:05:00,52.62,52.65,52.61,52.63,70726.0,44.1162,44.1414,44.1079,44.1246,70726.0
2015-10-14 13:10:00,52.63,52.66,52.61,52.66,204092.0,44.1246,44.1498,44.1079,44.1498,204092.0
2015-10-14 13:15:00,52.66,52.67,52.59,52.61,61850.0,44.1498,44.1582,44.0911,44.1079,61850.0
2015-10-14 13:20:00,52.6,52.61,52.55,52.55,53898.0,44.0995,44.1079,44.0576,44.0576,53898.0
2015-10-14 13:25:00,52.55,52.56,52.52,52.54,45250.0,44.0576,44.0659,44.0324,44.0492,45250.0
2015-10-14 13:30:00,52.54,52.56,52.51,52.55,52033.0,44.0492,44.0659,44.024,44.0576,52033.0
2015-10-14 13:35:00,52.55,52.57,52.51,52.53,53778.0,44.0576,44.0743,44.024,44.0408,53778.0
2015-10-14 13:40:00,52.53,52.54,52.5,52.53,45288.0,44.0408,44.0492,44.0156,44.0408,45288.0
2015-10-14 13:45:00,52.54,52.56,52.52,52.55,204733.0,44.0492,44.0659,44.0324,44.0576,204733.0
2015-10-14 13:50:00,52.54,52.54,52.49,52.52,57163.0,44.0492,44.0492,44.0073,44.0324,57163.0
2015-10-14 13:55:00,52.51,52.52,52.48,52.52,131941.0,44.024,44.0324,43.9989,44.0324,131941.0
2015-10-14 14:00:00,52.52,52.58,52.5,52.5,129643.0,44.0324,44.0827,44.0156,44.0156,129643.0
2015-10-14 14:05:00,52.5,52.51,52.39,52.41,101202.0,44.0156,44.024,43.9234,43.9402,101202.0
2015-10-14 14:10:00,52.41,52.44,52.37,52.42,59795.0,43.9402,43.9653,43.9066,43.9486,59795.0
2015-10-14 14:15:00,52.42,52.43,52.36,52.36,58699.0,43.9486,43.9569,43.8983,43.8983,58699.0
2015-10-14 14:20:00,52.36,52.41,52.35,52.36,157402.0,43.8983,43.9402,43.8899,43.8983,157402.0
2015-10-14 14:25:00,52.36,52.37,52.27,52.28,295874.0,43.8983,43.9066,43.8228,43.8312,295874.0
2015-10-14 14:30:00,52.28,52.31,52.25,52.26,231815.0,43.8312,43.8563,43.806,43.8144,231815.0
2015-10-14 14:35:00,52.26,52.32,52.25,52.31,106295.0,43.8144,43.8647,43.806,43.8563,106295.0
2015-10-14 14:40:00,52.3,52.31,52.25,52.26,84934.0,43.848,43.8563,43.806,43.8144,84934.0
2015-10-14 14:45:00,52.26,52.26,52.2,52.21,93652.0,43.8144,43.8144,43.7641,43.7725,93652.0
2015-10-14 14:50:00,52.21,52.23,52.17,52.21,135918.0,43.7725,43.7893,43.739,43.7725,135918.0
2015-10-14 14:55:00,52.2,52.24,52.19,52.24,519574.0,43.7641,43.7977,43.7557,43.7977,519574.0
2015-10-14 15:00:00,52.24,52.29,52.24,52.29,107647.0,43.7977,43.8396,43.7977,43.8396,107647.0
2015-10-14 15:05:00,52.29,52.32,52.26,52.3,226224.0,43.8396,43.8647,43.8144,43.848,226224.0
2015-10-14 15:10:00,52.3,52.34,52.3,52.32,132431.0,43.848,43.8815,43.848,43.8647,132431.0
2015-10-14 15:15:00,52.32,52.32,52.23,52.23,132761.0,43.8647,43.8647,43.7893,43.7893,132761.0
2015-10-14 15:20:00,52.23,52.26,52.2,52.26,150726.0,43.7893,43.8144,43.7641,43.8144,150726.0
2015-10-14 15:25:00,52.26,52.3,52.22,52.3,334970.0,43.8144,43.848,43.7809,43.848,334970.0
2015-10-14 15:30:00,52.3,52.37,52.3,52.34,207693.0,43.848,43.9066,43.848,43.8815,207693.0
2015-10-14 15:35:00,52.34,52.35,52.32,52.34,208910.0,43.8815,43.8899,43.8647,43.8815,208910.0
2015-10-14 15:40:00,52.33,52.38,52.31,52.31,136682.0,43.8731,43.915,43.8563,43.8563,136682.0
2015-10-14 15:45:00,52.31,52.34,52.29,52.3,256058.0,43.8563,43.8815,43.8396,43.848,256058.0
2015-10-14 15:50:00,52.3,52.3,52.23,52.24,544738.0,43.848,43.848,43.7893,43.7977,544738.0
2015-10-14 15:55:00,52.24,52.29,52.22,52.26,625012.0,43.7977,43.8396,43.7809,43.8144,625012.0
2015-10-15 09:30:00,52.63,52.63,52.45,52.5,215778.0,44.1246,44.1246,43.9737,44.0156,215778.0
2015-10-15 09:35:00,52.5,52.53,52.45,52.46,398310.0,44.0156,44.0408,43.9737,43.9821,398310.0
2015-10-15 09:40:00,52.46,52.47,52.34,52.46,398664.0,43.9821,43.9905,43.8815,43.9821,398664.0
2015-10-15 09:45:00,52.46,52.5,52.43,52.43,117118.0,43.9821,44.0156,43.9569,43.9569,117118.0
2015-10-15 09:50:00,52.44,52.45,52.31,52.34,109905.0,43.9653,43.9737,43.8563,43.8815,109905.0
2015-10-15 09:55:00,52.34,52.45,52.34,52.45,106818.0,43.8815,43.9737,43.8815,43.9737,106818.0
2015-10-15 10:00:00,52.43,52.48,52.34,52.39,107363.0,43.9569,43.9989,43.8815,43.9234,107363.0
2015-10-15 10:05:00,52.4,52.46,52.39,52.45,61060.0,43.9318,43.9821,43.9234,43.9737,61060.0
2015-10-15 10:10:00,52.46,52.53,52.44,52.51,79321.0,43.9821,44.0408,43.9653,44.024,79321.0
2015-10-15 10:15:00,52.51,52.54,52.48,52.52,49313.0,44.024,44.0492,43.9989,44.0324,49313.0
2015-10-15 10:20:00,52.53,52.53,52.49,52.51,44537.0,44.0408,44.0408,44.0073,44.024,44537.0
2015-10-15 10:25:00,52.51,52.51,52.47,52.49,54014.0,44.024,44.024,43.9905,44.0073,54014.0
2015-10-15 10:30:00,52.48,52.53,52.44,52.53,89903.0,43.9989,44.0408,43.9653,44.0408,89903.0
2015-10-15 10:35:00,52.54,52.57,52.52,52.57,84878.0,44.0492,44.0743,44.0324,44.0743,84878.0
2015-10-15 10:40:00,52.58,52.62,52.57,52.57,107252.0,44.0827,44.1162,44.0743,44.0743,107252.0
2015-10-15 10:45:00,52.57,52.63,52.56,52.63,44307.0,44.0743,44.1246,44.0659,44.1246,44307.0
2015-10-15 10:50:00,52.64,52.65,52.59,52.59,71015.0,44.133,44.1414,44.0911,44.0911,71015.0
2015-10-15 10:55:00,52.59,52.61,52.58,52.59,24802.0,44.0911,44.1079,44.0827,44.0911,24802.0
2015-10-15 11:00:00,52.59,52.6,52.57,52.58,75036.0,44.0911,44.0995,44.0743,44.0827,75036.0
2015-10-15 11:05:00,52.58,52.59,52.53,52.53,92188.0,44.0827,44.0911,44.0408,44.0408,92188.0
2015-10-15 11:10:00,52.53,52.54,52.49,52.5,67854.0,44.0408,44.0492,44.0073,44.0156,67854.0
2015-10-15 11:15:00,52.5,52.51,52.45,52.46,55228.0,44.0156,44.024,43.9737,43.9821,55228.0
2015-10-15 11:20:00,52.46,52.46,52.42,52.46,44340.0,43.9821,43.9821,43.9486,43.9821,44340.0
2015-10-15 11:25:00,52.46,52.5,52.44,52.5,25570.0,43.9821,44.0156,43.9653,44.0156,25570.0
2015-10-15 11:30:00,52.5,52.52,52.46,52.47,57871.0,44.0156,44.0324,43.9821,43.9905,57871.0
2015-10-15 11:35:00,52.47,52.48,52.42,52.42,24206.0,43.9905,43.9989,43.9486,43.9486,24206.0
2015-10-15 11:40:00,52.4,52.41,52.33,52.34,31429.0,43.9318,43.9402,43.8731,43.8815,31429.0
2015-10-15 11:45:00,52.35,52.36,52.31,52.32,519155.0,43.8899,43.8983,43.8563,43.8647,519155.0
2015-10-15 11:50:00,52.31,52.32,52.25,52.28,91514.0,43.8563,43.8647,43.806,43.8312,91514.0
2015-10-15 11:55:00,52.27,52.28,52.2,52.23,104595.0,43.8228,43.8312,43.7641,43.7893,104595.0
2015-10-15 12:00:00,52.23,52.31,52.22,52.29,430109.0,43.7893,43.8563,43.7809,43.8396,430109.0
2015-10-15 12:05:00,52.28,52.28,52.25,52.27,105498.0,43.8312,43.8312,43.806,43.8228,105498.0
2015-10-15 12:10:00,52.28,52.32,52.26,52.27,46165.0,43.8312,43.8647,43.8144,43.8228,46165.0
2015-10-15 12:15:00,52.26,52.29,52.24,52.29,44219.0,43.8144,43.8396,43.7977,43.8396,44219.0
2015-10-15 12:20:00,52.3,52.37,52.28,52.34,108573.0,43.848,43.9066,43.8312,43.8815,108573.0
2015-10-15 12:25:00,52.34,52.36,52.33,52.35,27876.0,43.8815,43.8983,43.8731,43.8899,27876.0
2015-10-15 12:30:00,52.35,52.36,52.31,52.33,33873.0,43.8899,43.8983,43.8563,43.8731,33873.0
2015-10-15 12:35:00,52.33,52.36,52.32,52.35,23499.0,43.8731,43.8983,43.8647,43.8899,23499.0
2015-10-15 12:40:00,52.35,52.39,52.31,52.38,36829.0,43.8899,43.9234,43.8563,43.915,36829.0
2015-10-15 12:45:00,52.38,52.38,52.35,52.38,46472.0,43.915,43.915,43.8899,43.915,46472.0
2015-10-15 12:50:00,52.38,52.41,52.37,52.41,69830.0,43.915,43.9402,43.9066,43.9402,69830.0
2015-10-15 12:55:00,52.41,52.44,52.4,52.44,27825.0,43.9402,43.9653,43.9318,43.9653,27825.0
2015-10-15 13:00:00,52.44,52.46,52.42,52.46,65821.0,43.9653,43.9821,43.9486,43.9821,65821.0
2015-10-15 13:05:00,52.47,52.53,52.46,52.5,124691.0,43.9905,44.0408,43.9821,44.0156,124691.0
2015-10-15 13:10:00,52.5,52.54,52.48,52.49,602107.0,44.0156,44.0492,43.9989,44.0073,602107.0
2015-10-15 13:15:00,52.49,52.5,52.45,52.47,603771.0,44.0073,44.0156,43.9737,43.9905,603771.0
2015-10-15 13:20:00,52.46,52.49,52.45,52.47,99050.0,43.9821,44.0073,43.9737,43.9905,99050.0
2015-10-15 13:25:00,52.48,52.53,52.48,52.51,239770.0,43.9989,44.0408,43.9989,44.024,239770.0
2015-10-15 13:30:00,52.5,52.51,52.48,52.49,93941.0,44.0156,44.024,43.9989,44.0073,93941.0
2015-10-15 13:35:00,52.49,52.54,52.48,52.53,160036.0,44.0073,44.0492,43.9989,44.0408,160036.0
2015-10-15 13:40:00,52.53,52.54,52.5,52.52,123982.0,44.0408,44.0492,44.0156,44.0324,123982.0
2015-10-15 13:45:00,52.52,52.53,52.5,52.51,109105.0,44.0324,44.0408,44.0156,44.024,109105.0
2015-10-15 13:50:00,52.52,52.53,52.5,52.52,120556.0,44.0324,44.0408,44.0156,44.0324,120556.0
2015-10-15 13:55:00,52.53,52.58,52.52,52.57,207001.0,44.0408,44.0827,44.0324,44.0743,207001.0
2015-10-15 14:00:00,52.57,52.6,52.57,52.59,138231.0,44.0743,44.0995,44.0743,44.0911,138231.0
2015-10-15 14:05:00,52.59,52.6,52.56,52.59,129379.0,44.0911,44.0995,44.0659,44.0911,129379.0
2015-10-15 14:10:00,52.58,52.63,52.57,52.61,92339.0,44.0827,44.1246,44.0743,44.1079,92339.0
2015-10-15 14:15:00,52.61,52.63,52.61,52.63,63191.0,44.1079,44.1246,44.1079,44.1246,63191.0
2015-10-15 14:20:00,52.63,52.65,52.61,52.62,46258.0,44.1246,44.1414,44.1079,44.1162,46258.0
2015-10-15 14:25:00,52.63,52.63,52.6,52.63,98218.0,44.1246,44.1246,44.0995,44.1246,98218.0
2015-10-15 14:30:00,52.63,52.69,52.62,52.69,37672.0,44.1246,44.1749,44.1162,44.1749,37672.0
2015-10-15 14:35:00,52.69,52.72,52.67,52.71,116630.0,44.1749,44.2001,44.1582,44.1917,116630.0
2015-10-15 14:40:00,52.72,52.77,52.71,52.77,221114.0,44.2001,44.242,44.1917,44.242,221114.0
2015-10-15 14:45:00,52.77,52.79,52.72,52.73,174589.0,44.242,44.2588,44.2001,44.2085,174589.0
2015-10-15 14:50:00,52.74,52.75,52.71,52.73,119302.0,44.2169,44.2252,44.1917,44.2085,119302.0
2015-10-15 14:55:00,52.73,52.75,52.72,52.73,46654.0,44.2085,44.2252,44.2001,44.2085,46654.0
2015-10-15 15:00:00,52.73,52.79,52.72,52.79,57865.0,44.2085,44.2588,44.2001,44.2588,57865.0
2015-10-15 15:05:00,52.79,52.8,52.72,52.73,87818.0,44.2588,44.2672,44.2001,44.2085,87818.0
2015-10-15 15:10:00,52.73,52.75,52.71,52.75,106324.0,44.2085,44.2252,44.1917,44.2252,106324.0
2015-10-15 15:15:00,52.75,52.79,52.74,52.78,59963.0,44.2252,44.2588,44.2169,44.2504,59963.0
2015-10-15 15:20:00,52.78,52.85,52.78,52.81,212794.0,44.2504,44.3091,44.2504,44.2755,212794.0
2015-10-15 15:25:00,52.82,52.84,52.81,52.82,165537.0,44.2839,44.3007,44.2755,44.2839,165537.0
2015-10-15 15:30:00,52.82,52.83,52.79,52.8,500878.0,44.2839,44.2923,44.2588,44.2672,500878.0
2015-10-15 15:35:00,52.81,52.81,52.75,52.77,318418.0,44.2755,44.2755,44.2252,44.242,318418.0
2015-10-15 15:40:00,52.76,52.77,52.72,52.76,129328.0,44.2336,44.242,44.2001,44.2336,129328.0
2015-10-15 15:45:00,52.76,52.8,52.74,52.77,209935.0,44.2336,44.2672,44.2169,44.242,209935.0
2015-10-15 15:50:00,52.77,52.8,52.76,52.79,268266.0,44.242,44.2672,44.2336,44.2588,268266.0
2015-10-15 15:55:00,52.79,52.82,52.76,52.79,724614.0,44.2588,44.2839,44.2336,44.2588,724614.0
2015-10-16 09:30:00,53.0,53.0,52.78,52.84,278971.0,44.4348,44.4348,44.2504,44.3007,278971.0
2015-10-16 09:35:00,52.85,52.86,52.68,52.7,198445.0,44.3091,44.3175,44.1665,44.1833,198445.0
2015-10-16 09:40:00,52.7,52.73,52.53,52.54,274363.0,44.1833,44.2085,44.0408,44.0492,274363.0
2015-10-16 09:45:00,52.54,52.6,52.49,52.56,177021.0,44.0492,44.0995,44.0073,44.0659,177021.0
2015-10-16 09:50:00,52.56,52.73,52.55,52.68,1006348.0,44.0659,44.2085,44.0576,44.1665,1006348.0
2015-10-16 09:55:00,52.67,52.71,52.67,52.69,1144654.0,44.1582,44.1917,44.1582,44.1749,1144654.0
2015-10-16 10:00:00,52.7,52.7,52.61,52.63,222665.0,44.1833,44.1833,44.1079,44.1246,222665.0
2015-10-16 10:05:00,52.62,52.62,52.51,52.52,100503.0,44.1162,44.1162,44.024,44.0324,100503.0
2015-10-16 10:10:00,52.52,52.56,52.5,52.5,72528.0,44.0324,44.0659,44.0156,44.0156,72528.0
2015-10-16 10:15:00,52.51,52.51,52.44,52.45,125865.0,44.024,44.024,43.9653,43.9737,125865.0
2015-10-16 10:20:00,52.45,52.47,52.36,52.37,475362.0,43.9737,43.9905,43.8983,43.9066,475362.0
2015-10-16 10:25:00,52.37,52.39,52.33,52.36,128387.0,43.9066,43.9234,43.8731,43.8983,128387.0
2015-10-16 10:30:00,52.37,52.37,52.32,52.35,76499.0,43.9066,43.9066,43.8647,43.8899,76499.0
2015-10-16 10:35:00,52.34,52.4,52.34,52.38,94322.0,43.8815,43.9318,43.8815,43.915,94322.0
2015-10-16 10:40:00,52.39,52.42,52.36,52.37,194138.0,43.9234,43.9486,43.8983,43.9066,194138.0
2015-10-16 10:45:00,52.37,52.4,52.37,52.39,94108.0,43.9066,43.9318,43.9066,43.9234,94108.0
2015-10-16 10:50:00,52.39,52.39,52.34,52.37,61358.0,43.9234,43.9234,43.8815,43.9066,61358.0
2015-10-16 10:55:00,52.37,52.4,52.36,52.38,47048.0,43.9066,43.9318,43.8983,43.915,47048.0
2015-10-16 11:00:00,52.38,52.42,52.38,52.39,55577.0,43.915,43.9486,43.915,43.9234,55577.0
2015-10-16 11:05:00,52.38,52.41,52.35,52.4,60841.0,43.915,43.9402,43.8899,43.9318,60841.0
2015-10-16 11:10:00,52.39,52.42,52.38,52.4,93560.0,43.9234,43.9486,43.915,43.9318,93560.0
2015-10-16 11:15:00,52.4,52.44,52.39,52.44,135510.0,43.9318,43.9653,43.9234,43.9653,135510.0
2015-10-16 11:20:00,52.43,52.44,52.38,52.39,42229.0,43.9569,43.9653,43.915,43.9234,42229.0
2015-10-16 11:25:00,52.38,52.41,52.37,52.39,58181.0,43.915,43.9402,43.9066,43.9234,58181.0
2015-10-16 11:30:00,52.4,52.43,52.39,52.42,77110.0,43.9318,43.9569,43.9234,43.9486,77110.0
2015-10-16 11:35:00,52.42,52.42,52.38,52.41,41811.0,43.9486,43.9486,43.915,43.9402,41811.0
2015-10-16 11:40:00,52.4,52.42,52.39,52.4,52100.0,43.9318,43.9486,43.9234,43.9318,52100.0
2015-10-16 11:45:00,52.4,52.49,52.4,52.49,68110.0,43.9318,44.0073,43.9318,44.0073,68110.0
2015-10-16 11:50:00,52.5,52.57,52.49,52.55,129367.0,44.0156,44.0743,44.0073,44.0576,129367.0
2015-10-16 11:55:00,52.56,52.61,52.56,52.61,58916.0,44.0659,44.1079,44.0659,44.1079,58916.0
2015-10-16 12:00:00,52.61,52.62,52.56,52.56,65391.0,44.1079,44.1162,44.0659,44.0659,65391.0
2015-10-16 12:05:00,52.57,52.57,52.51,52.51,58814.0,44.0743,44.0743,44.024,44.024,58814.0
2015-10-16 12:10:00,52.51,52.52,52.47,52.48,74172.0,44.024,44.0324,43.9905,43.9989,74172.0
2015-10-16 12:15:00,52.47,52.48,52.44,52.48,293160.0,43.9905,43.9989,43.9653,43.9989,293160.0
2015-10-16 12:20:00,52.47,52.48,52.45,52.46,84925.0,43.9905,43.9989,43.9737,43.9821,84925.0
2015-10-16 12:25:00,52.46,52.47,52.42,52.43,428975.0,43.9821,43.9905,43.9486,43.9569,428975.0
2015-10-16 12:30:00,52.42,52.42,52.38,52.4,849183.0,43.9486,43.9486,43.915,43.9318,849183.0
2015-10-16 12:35:00,52.4,52.4,52.35,52.4,132358.0,43.9318,43.9318,43.8899,43.9318,132358.0
2015-10-16 12:40:00,52.39,52.4,52.36,52.37,114953.0,43.9234,43.9318,43.8983,43.9066,114953.0
2015-10-16 12:45:00,52.37,52.41,52.36,52.41,83142.0,43.9066,43.9402,43.8983,43.9402,83142.0
2015-10-16 12:50:00,52.41,52.42,52.39,52.41,45635.0,43.9402,43.9486,43.9234,43.9402,45635.0
2015-10-16 12:55:00,52.41,52.44,52.41,52.41,62677.0,43.9402,43.9653,43.9402,43.9402,62677.0
2015-10-16 13:00:00,52.4,52.43,52.36,52.43,93685.0,43.9318,43.9569,43.8983,43.9569,93685.0
2015-10-16 13:05:00,52.43,52.44,52.4,52.43,46480.0,43.9569,43.9653,43.9318,43.9569,46480.0
2015-10-16 13:10:00,52.43,52.46,52.41,52.43,50576.0,43.9569,43.9821,43.9402,43.9569,50576.0
2015-10-16 13:15:00,52.42,52.45,52.41,52.44,91835.0,43.9486,43.9737,43.9402,43.9653,91835.0
2015-10-16 13:20:00,52.45,52.46,52.43,52.44,35954.0,43.9737,43.9821,43.9569,43.9653,35954.0
2015-10-16 13:25:00,52.44,52.44,52.42,52.43,107586.0,43.9653,43.9653,43.9486,43.9569,107586.0
2015-10-16 13:30:00,52.42,52.45,52.42,52.44,65694.0,43.9486,43.9737,43.9486,43.9653,65694.0
2015-10-16 13:35:00,52.44,52.48,52.43,52.46,46119.0,43.9653,43.9989,43.9569,43.9821,46119.0
2015-10-16 13:40:00,52.47,52.49,52.45,52.48,57916.0,43.9905,44.0073,43.9737,43.9989,57916.0
2015-10-16 13:45:00,52.48,52.48,52.44,52.45,64136.0,43.9989,43.9989,43.9653,43.9737,64136.0
2015-10-16 13:50:00,52.45,52.47,52.44,52.45,57756.0,43.9737,43.9905,43.9653,43.9737,57756.0
2015-10-16 13:55:00,52.45,52.45,52.36,52.37,181686.0,43.9737,43.9737,43.8983,43.9066,181686.0
2015-10-16 14:00:00,52.38,52.39,52.32,52.34,156890.0,43.915,43.9234,43.8647,43.8815,156890.0
2015-10-16 14:05:00,52.33,52.4,52.32,52.36,195394.0,43.8731,43.9318,43.8647,43.8983,195394.0
2015-10-16 14:10:00,52.36,52.43,52.36,52.41,104555.0,43.8983,43.9569,43.8983,43.9402,104555.0
2015-10-16 14:15:00,52.42,52.44,52.39,52.4,36345.0,43.9486,43.9653,43.9234,43.9318,36345.0
2015-10-16 14:20:00,52.4,52.42,52.38,52.42,65354.0,43.9318,43.9486,43.915,43.9486,65354.0
2015-10-16 14:25:00,52.41,52.46,52.41,52.44,97657.0,43.9402,43.9821,43.9402,43.9653,97657.0
2015-10-16 14:30:00,52.45,52.47,52.43,52.44,21854.0,43.9737,43.9905,43.9569,43.9653,21854.0
2015-10-16 14:35:00,52.44,52.48,52.44,52.48,612044.0,43.9653,43.9989,43.9653,43.9989,612044.0
2015-10-16 14:40:00,52.48,52.5,52.46,52.49,207872.0,43.9989,44.0156,43.9821,44.0073,207872.0
2015-10-16 14:45:00,52.5,52.5,52.44,52.45,70490.0,44.0156,44.0156,43.9653,43.9737,70490.0
2015-10-16 14:50:00,52.45,52.51,52.44,52.48,284761.0,43.9737,44.024,43.9653,43.9989,284761.0
2015-10-16 14:55:00,52.49,52.5,52.48,52.48,135460.0,44.0073,44.0156,43.9989,43.9989,135460.0
2015-10-16 15:00:00,52.49,52.51,52.48,52.5,214852.0,44.0073,44.024,43.9989,44.0156,214852.0
2015-10-16 15:05:00,52.5,52.51,52.46,52.48,40538.0,44.0156,44.024,43.9821,43.9989,40538.0
2015-10-16 15:10:00,52.48,52.48,52.44,52.45,47839.0,43.9989,43.9989,43.9653,43.9737,47839.0
2015-10-16 15:15:00,52.46,52.47,52.44,52.47,38215.0,43.9821,43.9905,43.9653,43.9905,38215.0
2015-10-16 15:20:00,52.47,52.5,52.46,52.48,57431.0,43.9905,44.0156,43.9821,43.9989,57431.0
2015-10-16 15:25:00,52.48,52.52,52.47,52.51,58714.0,43.9989,44.0324,43.9905,44.024,58714.0
2015-10-16 15:30:00,52.51,52.58,52.51,52.56,139738.0,44.024,44.0827,44.024,44.0659,139738.0
2015-10-16 15:35:00,52.55,52.61,52.54,52.57,233432.0,44.0576,44.1079,44.0492,44.0743,233432.0
2015-10-16 15:40:00,52.57,52.58,52.55,52.57,171711.0,44.0743,44.0827,44.0576,44.0743,171711.0
2015-10-16 15:45:00,52.58,52.58,52.53,52.54,155232.0,44.0827,44.0827,44.0408,44.0492,155232.0
2015-10-16 15:50:00,52.53,52.57,52.52,52.57,200497.0,44.0408,44.0743,44.0324,44.0743,200497.0
2015-10-16 15:55:00,52.56,52.58,52.53,52.56,806906.0,44.0659,44.0827,44.0408,44.0659,806906.0
2015-10-19 09:30:00,52.35,52.41,52.27,52.4,224564.0,43.8899,43.9402,43.8228,43.9318,224564.0
2015-10-19 09:35:00,52.39,52.44,52.3,52.32,205852.0,43.9234,43.9653,43.848,43.8647,205852.0
2015-10-19 09:40:00,52.31,52.35,52.28,52.35,118346.0,43.8563,43.8899,43.8312,43.8899,118346.0
2015-10-19 09:45:00,52.35,52.49,52.35,52.47,365933.0,43.8899,44.0073,43.8899,43.9905,365933.0
2015-10-19 09:50:00,52.47,52.56,52.46,52.54,64339.0,43.9905,44.0659,43.9821,44.0492,64339.0
2015-10-19 09:55:00,52.53,52.53,52.46,52.48,111911.0,44.0408,44.0408,43.9821,43.9989,111911.0
2015-10-19 10:00:00,52.48,52.51,52.41,52.43,81449.0,43.9989,44.024,43.9402,43.9569,81449.0
2015-10-19 10:05:00,52.43,52.45,52.39,52.44,120579.0,43.9569,43.9737,43.9234,43.9653,120579.0
2015-10-19 10:10:00,52.45,52.57,52.42,52.55,81974.0,43.9737,44.0743,43.9486,44.0576,81974.0
2015-10-19 10:15:00,52.56,52.57,52.52,52.54,75057.0,44.0659,44.0743,44.0324,44.0492,75057.0
2015-10-19 10:20:00,52.54,52.57,52.48,52.48,189743.0,44.0492,44.0743,43.9989,43.9989,189743.0
2015-10-19 10:25:00,52.49,52.55,52.48,52.54,167437.0,44.0073,44.0576,43.9989,44.0492,167437.0
2015-10-19 10:30:00,52.55,52.55,52.46,52.48,284080.0,44.0576,44.0576,43.9821,43.9989,284080.0
2015-10-19 10:35:00,52.47,52.48,52.42,52.45,269811.0,43.9905,43.9989,43.9486,43.9737,269811.0
2015-10-19 10:40:00,52.45,52.49,52.45,52.49,34490.0,43.9737,44.0073,43.9737,44.0073,34490.0
2015-10-19 10:45:00,52.48,52.5,52.45,52.48,86192.0,43.9989,44.0156,43.9737,43.9989,86192.0
2015-10-19 10:50:00,52.48,52.48,52.43,52.45,64880.0,43.9989,43.9989,43.9569,43.9737,64880.0
2015-10-19 10:55:00,52.46,52.49,52.43,52.49,66601.0,43.9821,44.0073,43.9569,44.0073,66601.0
2015-10-19 11:00:00,52.49,52.49,52.41,52.44,45771.0,44.0073,44.0073,43.9402,43.9653,45771.0
2015-10-19 11:05:00,52.43,52.47,52.42,52.46,71074.0,43.9569,43.9905,43.9486,43.9821,71074.0
2015-10-19 11:10:00,52.46,52.5,52.45,52.48,93500.0,43.9821,44.0156,43.9737,43.9989,93500.0
2015-10-19 11:15:00,52.48,52.49,52.45,52.48,67114.0,43.9989,44.0073,43.9737,43.9989,67114.0
2015-10-19 11:20:00,52.48,52.51,52.46,52.5,49628.0,43.9989,44.024,43.9821,44.0156,49628.0
2015-10-19 11:25:00,52.5,52.5,52.46,52.47,31736.0,44.0156,44.0156,43.9821,43.9905,31736.0
2015-10-19 11:30:00,52.47,52.54,52.46,52.53,130873.0,43.9905,44.0492,43.9821,44.0408,130873.0
2015-10-19 11:35:00,52.52,52.59,52.51,52.58,67143.0,44.0324,44.0911,44.024,44.0827,67143.0
2015-10-19 11:40:00,52.58,52.61,52.58,52.6,71184.0,44.0827,44.1079,44.0827,44.0995,71184.0
2015-10-19 11:45:00,52.6,52.62,52.58,52.62,90462.0,44.0995,44.1162,44.0827,44.1162,90462.0
2015-10-19 11:50:00,52.63,52.68,52.63,52.65,189984.0,44.1246,44.1665,44.1246,44.1414,189984.0
2015-10-19 11:55:00,52.65,52.65,52.59,52.61,151731.0,44.1414,44.1414,44.0911,44.1079,151731.0
2015-10-19 12:00:00,52.61,52.63,52.57,52.57,68073.0,44.1079,44.1246,44.0743,44.0743,68073.0
2015-10-19 12:05:00,52.58,52.6,52.56,52.6,73409.0,44.0827,44.0995,44.0659,44.0995,73409.0
2015-10-19 12:10:00,52.6,52.63,52.59,52.6,38084.0,44.0995,44.1246,44.0911,44.0995,38084.0
2015-10-19 12:15:00,52.61,52.63,52.57,52.57,46307.0,44.1079,44.1246,44.0743,44.0743,46307.0
2015-10-19 12:20:00,52.57,52.58,52.53,52.55,62363.0,44.0743,44.0827,44.0408,44.0576,62363.0
2015-10-19 12:25:00,52.55,52.57,52.54,52.57,30957.0,44.0576,44.0743,44.0492,44.0743,30957.0
2015-10-19 12:30:00,52.57,52.58,52.55,52.56,20416.0,44.0743,44.0827,44.0576,44.0659,20416.0
2015-10-19 12:35:00,52.56,52.61,52.56,52.59,95899.0,44.0659,44.1079,44.0659,44.0911,95899.0
2015-10-19 12:40:00,52.58,52.59,52.56,52.57,100719.0,44.0827,44.0911,44.0659,44.0743,100719.0
2015-10-19 12:45:00,52.57,52.58,52.54,52.55,29406.0,44.0743,44.0827,44.0492,44.0576,29406.0
2015-10-19 12:50:00,52.55,52.56,52.52,52.54,33574.0,44.0576,44.0659,44.0324,44.0492,33574.0
2015-10-19 12:55:00,52.54,52.56,52.5,52.51,49077.0,44.0492,44.0659,44.0156,44.024,49077.0
2015-10-19 13:00:00,52.52,52.53,52.49,52.51,46258.0,44.0324,44.0408,44.0073,44.024,46258.0
2015-10-19 13:05:00,52.51,52.51,52.48,52.48,39824.0,44.024,44.024,43.9989,43.9989,39824.0
2015-10-19 13:10:00,52.48,52.5,52.43,52.45,25725.0,43.9989,44.0156,43.9569,43.9737,25725.0
2015-10-19 13:15:00,52.45,52.45,52.42,52.43,48440.0,43.9737,43.9737,43.9486,43.9569,48440.0
2015-10-19 13:20:00,52.42,52.45,52.41,52.45,84772.0,43.9486,43.9737,43.9402,43.9737,84772.0
2015-10-19 13:25:00,52.44,52.48,52.44,52.48,99320.0,43.9653,43.9989,43.9653,43.9989,99320.0
2015-10-19 13:30:00,52.47,52.49,52.44,52.46,189962.0,43.9905,44.0073,43.9653,43.9821,189962.0
2015-10-19 13:35:00,52.45,52.47,52.44,52.47,42417.0,43.9737,43.9905,43.9653,43.9905,42417.0
2015-10-19 13:40:00,52.46,52.48,52.45,52.45,298476.0,43.9821,43.9989,43.9737,43.9737,298476.0
2015-10-19 13:45:00,52.44,52.47,52.42,52.43,64108.0,43.9653,43.9905,43.9486,43.9569,64108.0
2015-10-19 13:50:00,52.43,52.49,52.43,52.48,53419.0,43.9569,44.0073,43.9569,43.9989,53419.0
2015-10-19 13:55:00,52.48,52.49,52.46,52.47,45171.0,43.9989,44.0073,43.9821,43.9905,45171.0
2015-10-19 14:00:00,52.46,52.48,52.4,52.45,179805.0,43.9821,43.9989,43.9318,43.9737,179805.0
2015-10-19 14:05:00,52.45,52.47,52.43,52.45,18403.0,43.9737,43.9905,43.9569,43.9737,18403.0
2015-10-19 14:10:00,52.45,52.47,52.43,52.47,38443.0,43.9737,43.9905,43.9569,43.9905,38443.0
2015-10-19 14:15:00,52.47,52.48,52.44,52.45,23505.0,43.9905,43.9989,43.9653,43.9737,23505.0
2015-10-19 14:20:00,52.46,52.46,52.42,52.44,26045.0,43.9821,43.9821,43.9486,43.9653,26045.0
2015-10-19 14:25:00,52.44,52.46,52.43,52.45,85803.0,43.9653,43.9821,43.9569,43.9737,85803.0
2015-10-19 14:30:00,52.45,52.49,52.45,52.47,32898.0,43.9737,44.0073,43.9737,43.9905,32898.0
2015-10-19 14:35:00,52.48,52.54,52.48,52.5,93938.0,43.9989,44.0492,43.9989,44.0156,93938.0
2015-10-19 14:40:00,52.49,52.51,52.48,52.48,27040.0,44.0073,44.024,43.9989,43.9989,27040.0
2015-10-19 14:45:00,52.48,52.49,52.45,52.46,51735.0,43.9989,44.0073,43.9737,43.9821,51735.0
2015-10-19 14:50:00,52.45,52.49,52.44,52.46,36762.0,43.9737,44.0073,43.9653,43.9821,36762.0
2015-10-19 14:55:00,52.46,52.48,52.45,52.48,50841.0,43.9821,43.9989,43.9737,43.9989,50841.0
2015-10-19 15:00:00,52.48,52.52,52.47,52.51,137682.0,43.9989,44.0324,43.9905,44.024,137682.0
2015-10-19 15:05:00,52.49,52.51,52.47,52.48,30742.0,44.0073,44.024,43.9905,43.9989,30742.0
2015-10-19 15:10:00,52.48,52.52,52.47,52.5,46320.0,43.9989,44.0324,43.9905,44.0156,46320.0
2015-10-19 15:15:00,52.5,52.53,52.5,52.51,88039.0,44.0156,44.0408,44.0156,44.024,88039.0
2015-10-19 15:20:00,52.5,52.54,52.49,52.53,254440.0,44.0156,44.0492,44.0073,44.0408,254440.0
2015-10-19 15:25:00,52.53,52.56,52.52,52.53,136241.0,44.0408,44.0659,44.0324,44.0408,136241.0
2015-10-19 15:30:00,52.53,52.54,52.5,52.51,96133.0,44.0408,44.0492,44.0156,44.024,96133.0
2015-10-19 15:35:00,52.51,52.54,52.5,52.5,77712.0,44.024,44.0492,44.0156,44.0156,77712.0
2015-10-19 15:40:00,52.5,52.53,52.49,52.52,129768.0,44.0156,44.0408,44.0073,44.0324,129768.0
2015-10-19 15:45:00,52.53,52.55,52.51,52.53,147734.0,44.0408,44.0576,44.024,44.0408,147734.0
2015-10-19 15:50:00,52.53,52.56,52.51,52.56,136544.0,44.0408,44.0659,44.024,44.0659,136544.0
2015-10-19 15:55:00,52.55,52.61,52.53,52.6,381164.0,44.0576,44.1079,44.0408,44.0995,381164.0
2015-10-20 09:30:00,52.44,52.54,52.39,52.44,117694.0,43.9653,44.0492,43.9234,43.9653,117694.0
2015-10-20 09:35:00,52.44,52.44,52.33,52.39,166829.0,43.9653,43.9653,43.8731,43.9234,166829.0
2015-10-20 09:40:00,52.38,52.48,52.37,52.48,106194.0,43.915,43.9989,43.9066,43.9989,106194.0
2015-10-20 09:45:00,52.48,52.6,52.48,52.6,119091.0,43.9989,44.0995,43.9989,44.0995,119091.0
2015-10-20 09:50:00,52.6,52.68,52.59,52.67,53229.0,44.0995,44.1665,44.0911,44.1582,53229.0
2015-10-20 09:55:00,52.68,52.71,52.66,52.67,243916.0,44.1665,44.1917,44.1498,44.1582,243916.0
2015-10-20 10:00:00,52.67,52.78,52.66,52.78,272426.0,44.1582,44.2504,44.1498,44.2504,272426.0
2015-10-20 10:05:00,52.78,52.81,52.76,52.8,158382.0,44.2504,44.2755,44.2336,44.2672,158382.0
2015-10-20 10:10:00,52.79,52.83,52.78,52.79,348441.0,44.2588,44.2923,44.2504,44.2588,348441.0
2015-10-20 10:15:00,52.8,52.81,52.77,52.81,69369.0,44.2672,44.2755,44.242,44.2755,69369.0
2015-10-20 10:20:00,52.81,52.86,52.81,52.86,145225.0,44.2755,44.3175,44.2755,44.3175,145225.0
2015-10-20 10:25:00,52.85,52.88,52.83,52.88,112864.0,44.3091,44.3342,44.2923,44.3342,112864.0
2015-10-20 10:30:00,52.89,52.94,52.86,52.94,185188.0,44.3426,44.3845,44.3175,44.3845,185188.0
2015-10-20 10:35:00,52.93,53.0,52.92,52.99,216891.0,44.3761,44.4348,44.3678,44.4264,216891.0
2015-10-20 10:40:00,52.99,53.14,52.99,53.12,796556.0,44.4264,44.5522,44.4264,44.5354,796556.0
2015-10-20 10:45:00,53.13,53.14,53.08,53.09,96973.0,44.5438,44.5522,44.5019,44.5103,96973.0
2015-10-20 10:50:00,53.09,53.13,53.07,53.07,85559.0,44.5103,44.5438,44.4935,44.4935,85559.0
2015-10-20 10:55:00,53.07,53.07,53.02,53.03,127955.0,44.4935,44.4935,44.4516,44.46,127955.0
2015-10-20 11:00:00,53.03,53.04,52.99,52.99,224106.0,44.46,44.4684,44.4264,44.4264,224106.0
2015-10-20 11:05:00,52.99,52.99,52.95,52.97,432290.0,44.4264,44.4264,44.3929,44.4097,432290.0
2015-10-20 11:10:00,52.97,52.97,52.89,52.9,104069.0,44.4097,44.4097,44.3426,44.351,104069.0
2015-10-20 11:15:00,52.89,52.93,52.87,52.93,79413.0,44.3426,44.3761,44.3258,44.3761,79413.0
2015-10-20 11:20:00,52.93,52.96,52.9,52.95,78254.0,44.3761,44.4013,44.351,44.3929,78254.0
2015-10-20 11:25:00,52.95,52.97,52.93,52.96,78481.0,44.3929,44.4097,44.3761,44.4013,78481.0
2015-10-20 11:30:00,52.96,52.98,52.93,52.93,51699.0,44.4013,44.4181,44.3761,44.3761,51699.0
2015-10-20 11:35:00,52.94,52.96,52.89,52.95,93473.0,44.3845,44.4013,44.3426,44.3929,93473.0
2015-10-20 11:40:00,52.96,52.99,52.93,52.97,89944.0,44.4013,44.4264,44.3761,44.4097,89944.0
2015-10-20 11:45:00,52.97,53.01,52.95,52.97,127621.0,44.4097,44.4432,44.3929,44.4097,127621.0
2015-10-20 11:50:00,52.97,52.99,52.95,52.96,58484.0,44.4097,44.4264,44.3929,44.4013,58484.0
2015-10-20 11:55:00,52.96,52.99,52.92,52.98,87156.0,44.4013,44.4264,44.3678,44.4181,87156.0
2015-10-20 12:00:00,52.98,52.99,52.93,52.96,50325.0,44.4181,44.4264,44.3761,44.4013,50325.0
2015-10-20 12:05:00,52.95,53.02,52.95,53.01,51380.0,44.3929,44.4516,44.3929,44.4432,51380.0
2015-10-20 12:10:00,53.02,53.02,52.99,53.01,44810.0,44.4516,44.4516,44.4264,44.4432,44810.0
2015-10-20 12:15:00,53.0,53.02,52.96,52.97,39576.0,44.4348,44.4516,44.4013,44.4097,39576.0
2015-10-20 12:20:00,52.97,52.99,52.95,52.97,27948.0,44.4097,44.4264,44.3929,44.4097,27948.0
2015-10-20 12:25:00,52.96,53.02,52.95,53.0,153795.0,44.4013,44.4516,44.3929,44.4348,153795.0
2015-10-20 12:30:00,53.01,53.02,52.97,52.98,45142.0,44.4432,44.4516,44.4097,44.4181,45142.0
2015-10-20 12:35:00,52.98,52.99,52.92,52.94,124250.0,44.4181,44.4264,44.3678,44.3845,124250.0
2015-10-20 12:40:00,52.94,53.01,52.94,52.99,400932.0,44.3845,44.4432,44.3845,44.4264,400932.0
2015-10-20 12:45:00,52.99,53.02,52.98,52.98,361195.0,44.4264,44.4516,44.4181,44.4181,361195.0
2015-10-20 12:50:00,52.98,52.99,52.96,52.98,91081.0,44.4181,44.4264,44.4013,44.4181,91081.0
2015-10-20 12:55:00,52.98,53.0,52.94,52.98,61773.0,44.4181,44.4348,44.3845,44.4181,61773.0
2015-10-20 13:00:00,52.98,52.99,52.96,52.98,82627.0,44.4181,44.4264,44.4013,44.4181,82627.0
2015-10-20 13:05:00,52.98,53.0,52.94,52.95,96387.0,44.4181,44.4348,44.3845,44.3929,96387.0
2015-10-20 13:10:00,52.96,52.99,52.96,52.98,165692.0,44.4013,44.4264,44.4013,44.4181,165692.0
2015-10-20 13:15:00,52.99,53.03,52.98,52.98,81333.0,44.4264,44.46,44.4181,44.4181,81333.0
2015-10-20 13:20:00,52.99,53.0,52.97,52.97,35409.0,44.4264,44.4348,44.4097,44.4097,35409.0
2015-10-20 13:25:00,52.97,52.97,52.92,52.95,62419.0,44.4097,44.4097,44.3678,44.3929,62419.0
2015-10-20 13:30:00,52.95,52.95,52.9,52.93,69560.0,44.3929,44.3929,44.351,44.3761,69560.0
2015-10-20 13:35:00,52.93,52.93,52.89,52.91,56553.0,44.3761,44.3761,44.3426,44.3594,56553.0
2015-10-20 13:40:00,52.92,52.94,52.91,52.92,46318.0,44.3678,44.3845,44.3594,44.3678,46318.0
2015-10-20 13:45:00,52.92,52.93,52.88,52.92,83576.0,44.3678,44.3761,44.3342,44.3678,83576.0
2015-10-20 13:50:00,52.91,52.94,52.88,52.92,51385.0,44.3594,44.3845,44.3342,44.3678,51385.0
2015-10-20 13:55:00,52.93,52.93,52.9,52.91,70558.0,44.3761,44.3761,44.351,44.3594,70558.0
2015-10-20 14:00:00,52.92,52.94,52.89,52.93,71880.0,44.3678,44.3845,44.3426,44.3761,71880.0
2015-10-20 14:05:00,52.94,52.94,52.9,52.91,79601.0,44.3845,44.3845,44.351,44.3594,79601.0
2015-10-20 14:10:00,52.91,52.95,52.91,52.94,196175.0,44.3594,44.3929,44.3594,44.3845,196175.0
2015-10-20 14:15:00,52.93,52.94,52.9,52.92,46171.0,44.3761,44.3845,44.351,44.3678,46171.0
2015-10-20 14:20:00,52.91,52.92,52.88,52.9,73205.0,44.3594,44.3678,44.3342,44.351,73205.0
2015-10-20 14:25:00,52.9,52.95,52.89,52.93,46257.0,44.351,44.3929,44.3426,44.3761,46257.0
2015-10-20 14:30:00,52.94,52.95,52.9,52.9,43584.0,44.3845,44.3929,44.351,44.351,43584.0
2015-10-20 14:35:00,52.9,52.91,52.89,52.91,24124.0,44.351,44.3594,44.3426,44.3594,24124.0
2015-10-20 14:40:00,52.91,52.95,52.91,52.92,66914.0,44.3594,44.3929,44.3594,44.3678,66914.0
2015-10-20 14:45:00,52.93,52.96,52.92,52.95,49211.0,44.3761,44.4013,44.3678,44.3929,49211.0
2015-10-20 14:50:00,52.95,52.98,52.93,52.96,57955.0,44.3929,44.4181,44.3761,44.4013,57955.0
2015-10-20 14:55:00,52.97,52.98,52.95,52.98,64451.0,44.4097,44.4181,44.3929,44.4181,64451.0
2015-10-20 15:00:00,52.98,52.99,52.95,52.96,106166.0,44.4181,44.4264,44.3929,44.4013,106166.0
2015-10-20 15:05:00,52.96,52.97,52.95,52.96,44843.0,44.4013,44.4097,44.3929,44.4013,44843.0
2015-10-20 15:10:00,52.96,53.01,52.96,52.98,174064.0,44.4013,44.4432,44.4013,44.4181,174064.0
2015-10-20 15:15:00,52.98,53.0,52.93,52.94,74634.0,44.4181,44.4348,44.3761,44.3845,74634.0
2015-10-20 15:20:00,52.95,53.01,52.94,52.99,99789.0,44.3929,44.4432,44.3845,44.4264,99789.0
2015-10-20 15:25:00,52.99,53.02,52.97,52.98,284902.0,44.4264,44.4516,44.4097,44.4181,284902.0
2015-10-20 15:30:00,52.98,52.99,52.94,52.95,295390.0,44.4181,44.4264,44.3845,44.3929,295390.0
2015-10-20 15:35:00,52.95,52.99,52.94,52.98,159205.0,44.3929,44.4264,44.3845,44.4181,159205.0
2015-10-20 15:40:00,52.98,52.99,52.95,52.96,169446.0,44.4181,44.4264,44.3929,44.4013,169446.0
2015-10-20 15:45:00,52.97,52.97,52.89,52.91,318021.0,44.4097,44.4097,44.3426,44.3594,318021.0
2015-10-20 15:50:00,52.91,52.96,52.91,52.96,240298.0,44.3594,44.4013,44.3594,44.4013,240298.0
2015-10-20 15:55:00,52.96,52.96,52.9,52.94,857242.0,44.4013,44.4013,44.351,44.3845,857242.0
2015-10-21 09:30:00,53.03,53.15,53.01,53.15,235163.0,44.46,44.5606,44.4432,44.5606,235163.0
2015-10-21 09:35:00,53.15,53.18,53.07,53.1,243543.0,44.5606,44.5857,44.4935,44.5187,243543.0
2015-10-21 09:40:00,53.09,53.18,53.07,53.16,147583.0,44.5103,44.5857,44.4935,44.569,147583.0
2015-10-21 09:45:00,53.17,53.2,53.09,53.09,270162.0,44.5774,44.6025,44.5103,44.5103,270162.0
2015-10-21 09:50:00,53.1,53.13,53.06,53.1,135239.0,44.5187,44.5438,44.4851,44.5187,135239.0
2015-10-21 09:55:00,53.09,53.1,53.02,53.05,148952.0,44.5103,44.5187,44.4516,44.4768,148952.0
2015-10-21 10:00:00,53.04,53.05,52.99,53.02,127076.0,44.4684,44.4768,44.4264,44.4516,127076.0
2015-10-21 10:05:00,53.0,53.03,52.97,53.03,82007.0,44.4348,44.46,44.4097,44.46,82007.0
2015-10-21 10:10:00,53.04,53.06,53.02,53.03,181582.0,44.4684,44.4851,44.4516,44.46,181582.0
2015-10-21 10:15:00,53.03,53.05,52.99,53.02,125542.0,44.46,44.4768,44.4264,44.4516,125542.0
2015-10-21 10:20:00,53.03,53.09,53.0,53.08,149271.0,44.46,44.5103,44.4348,44.5019,149271.0
2015-10-21 10:25:00,53.07,53.08,53.0,53.01,107456.0,44.4935,44.5019,44.4348,44.4432,107456.0
2015-10-21 10:30:00,53.0,53.03,52.96,53.01,117593.0,44.4348,44.46,44.4013,44.4432,117593.0
2015-10-21 10:35:00,53.0,53.05,52.99,52.99,116190.0,44.4348,44.4768,44.4264,44.4264,116190.0
2015-10-21 10:40:00,52.99,53.06,52.99,53.04,77082.0,44.4264,44.4851,44.4264,44.4684,77082.0
2015-10-21 10:45:00,53.04,53.05,53.02,53.02,387966.0,44.4684,44.4768,44.4516,44.4516,387966.0
2015-10-21 10:50:00,53.02,53.1,53.02,53.08,217924.0,44.4516,44.5187,44.4516,44.5019,217924.0
2015-10-21 10:55:00,53.08,53.16,53.08,53.14,95754.0,44.5019,44.569,44.5019,44.5522,95754.0
2015-10-21 11:00:00,53.15,53.19,53.14,53.18,162805.0,44.5606,44.5941,44.5522,44.5857,162805.0
2015-10-21 11:05:00,53.18,53.18,53.11,53.12,51515.0,44.5857,44.5857,44.5271,44.5354,51515.0
2015-10-21 11:10:00,53.11,53.13,53.09,53.12,67253.0,44.5271,44.5438,44.5103,44.5354,67253.0
2015-10-21 11:15:00,53.12,53.2,53.12,53.19,137656.0,44.5354,44.6025,44.5354,44.5941,137656.0
2015-10-21 11:20:00,53.19,53.24,53.16,53.23,130619.0,44.5941,44.636,44.569,44.6277,130619.0
2015-10-21 11:25:00,53.23,53.24,53.2,53.22,297359.0,44.6277,44.636,44.6025,44.6193,297359.0
2015-10-21 11:30:00,53.22,53.3,53.21,53.3,62025.0,44.6193,44.6864,44.6109,44.6864,62025.0
2015-10-21 11:35:00,53.3,53.31,53.26,53.29,80735.0,44.6864,44.6947,44.6528,44.678,80735.0
2015-10-21 11:40:00,53.29,53.29,53.26,53.29,85146.0,44.678,44.678,44.6528,44.678,85146.0
2015-10-21 11:45:00,53.28,53.32,53.25,53.32,209329.0,44.6696,44.7031,44.6444,44.7031,209329.0
2015-10-21 11:50:00,53.32,53.36,53.3,53.31,212294.0,44.7031,44.7367,44.6864,44.6947,212294.0
2015-10-21 11:55:00,53.31,53.35,53.31,53.35,103407.0,44.6947,44.7283,44.6947,44.7283,103407.0
2015-10-21 12:00:00,53.34,53.37,53.33,53.34,393646.0,44.7199,44.745,44.7115,44.7199,393646.0
2015-10-21 12:05:00,53.34,53.4,53.34,53.38,91271.0,44.7199,44.7702,44.7199,44.7534,91271.0
2015-10-21 12:10:00,53.38,53.42,53.36,53.42,35649.0,44.7534,44.787,44.7367,44.787,35649.0
2015-10-21 12:15:00,53.41,53.42,53.38,53.38,126313.0,44.7786,44.787,44.7534,44.7534,126313.0
2015-10-21 12:20:00,53.38,53.41,53.38,53.4,31627.0,44.7534,44.7786,44.7534,44.7702,31627.0
2015-10-21 12:25:00,53.39,53.42,53.38,53.42,27880.0,44.7618,44.787,44.7534,44.787,27880.0
2015-10-21 12:30:00,53.42,53.46,53.39,53.45,85211.0,44.787,44.8205,44.7618,44.8121,85211.0
2015-10-21 12:35:00,53.45,53.5,53.44,53.5,842253.0,44.8121,44.854,44.8037,44.854,842253.0
2015-10-21 12:40:00,53.5,53.52,53.47,53.51,643062.0,44.854,44.8708,44.8289,44.8624,643062.0
2015-10-21 12:45:00,53.51,53.56,53.5,53.56,639468.0,44.8624,44.9043,44.854,44.9043,639468.0
2015-10-21 12:50:00,53.56,53.58,53.54,53.56,444196.0,44.9043,44.9211,44.8876,44.9043,444196.0
2015-10-21 12:55:00,53.55,53.57,53.52,53.52,101944.0,44.8959,44.9127,44.8708,44.8708,101944.0
2015-10-21 13:00:00,53.51,53.52,53.46,53.46,460152.0,44.8624,44.8708,44.8205,44.8205,460152.0
2015-10-21 13:05:00,53.47,53.47,53.42,53.43,163334.0,44.8289,44.8289,44.787,44.7953,163334.0
2015-10-21 13:10:00,53.43,53.47,53.42,53.46,91504.0,44.7953,44.8289,44.787,44.8205,91504.0
2015-10-21 13:15:00,53.45,53.45,53.32,53.32,250467.0,44.8121,44.8121,44.7031,44.7031,250467.0
2015-10-21 13:20:00,53.31,53.33,53.29,53.32,142376.0,44.6947,44.7115,44.678,44.7031,142376.0
2015-10-21 13:25:00,53.31,53.32,53.21,53.21,166702.0,44.6947,44.7031,44.6109,44.6109,166702.0
2015-10-21 13:30:00,53.2,53.27,53.18,53.24,80065.0,44.6025,44.6612,44.5857,44.636,80065.0
2015-10-21 13:35:00,53.24,53.24,53.18,53.2,48604.0,44.636,44.636,44.5857,44.6025,48604.0
2015-10-21 13:40:00,53.2,53.25,53.2,53.24,175024.0,44.6025,44.6444,44.6025,44.636,175024.0
2015-10-21 13:45:00,53.25,53.28,53.23,53.27,148903.0,44.6444,44.6696,44.6277,44.6612,148903.0
2015-10-21 13:50:00,53.27,53.29,53.23,53.26,204038.0,44.6612,44.678,44.6277,44.6528,204038.0
2015-10-21 13:55:00,53.27,53.27,53.22,53.22,74468.0,44.6612,44.6612,44.6193,44.6193,74468.0
2015-10-21 14:00:00,53.22,53.22,53.17,53.17,144373.0,44.6193,44.6193,44.5774,44.5774,144373.0
2015-10-21 14:05:00,53.18,53.23,53.14,53.19,309303.0,44.5857,44.6277,44.5522,44.5941,309303.0
2015-10-21 14:10:00,53.18,53.21,53.16,53.19,144355.0,44.5857,44.6109,44.569,44.5941,144355.0
2015-10-21 14:15:00,53.19,53.19,53.13,53.18,131251.0,44.5941,44.5941,44.5438,44.5857,131251.0
2015-10-21 14:20:00,53.18,53.18,53.08,53.1,186562.0,44.5857,44.5857,44.5019,44.5187,186562.0
2015-10-21 14:25:00,53.09,53.15,53.08,53.14,387217.0,44.5103,44.5606,44.5019,44.5522,387217.0
2015-10-21 14:30:00,53.14,53.17,53.13,53.16,52619.0,44.5522,44.5774,44.5438,44.569,52619.0
2015-10-21 14:35:00,53.16,53.26,53.14,53.23,212688.0,44.569,44.6528,44.5522,44.6277,212688.0
2015-10-21 14:40:00,53.24,53.28,53.23,53.25,75905.0,44.636,44.6696,44.6277,44.6444,75905.0
2015-10-21 14:45:00,53.26,53.26,53.2,53.22,53616.0,44.6528,44.6528,44.6025,44.6193,53616.0
2015-10-21 14:50:00,53.22,53.23,53.19,53.21,80404.0,44.6193,44.6277,44.5941,44.6109,80404.0
2015-10-21 14:55:00,53.2,53.21,53.15,53.16,253020.0,44.6025,44.6109,44.5606,44.569,253020.0
2015-10-21 15:00:00,53.17,53.19,53.17,53.18,97499.0,44.5774,44.5941,44.5774,44.5857,97499.0
2015-10-21 15:05:00,53.18,53.22,53.17,53.22,187055.0,44.5857,44.6193,44.5774,44.6193,187055.0
2015-10-21 15:10:00,53.22,53.22,53.11,53.12,160315.0,44.6193,44.6193,44.5271,44.5354,160315.0
2015-10-21 15:15:00,53.12,53.12,53.05,53.05,365515.0,44.5354,44.5354,44.4768,44.4768,365515.0
2015-10-21 15:20:00,53.05,53.1,53.04,53.05,136766.0,44.4768,44.5187,44.4684,44.4768,136766.0
2015-10-21 15:25:00,53.06,53.11,53.04,53.1,137736.0,44.4851,44.5271,44.4684,44.5187,137736.0
2015-10-21 15:30:00,53.1,53.1,53.04,53.06,131358.0,44.5187,44.5187,44.4684,44.4851,131358.0
2015-10-21 15:35:00,53.07,53.08,53.02,53.08,188009.0,44.4935,44.5019,44.4516,44.5019,188009.0
2015-10-21 15:40:00,53.07,53.08,52.98,53.0,339877.0,44.4935,44.5019,44.4181,44.4348,339877.0
2015-10-21 15:45:00,52.99,53.01,52.97,53.0,575754.0,44.4264,44.4432,44.4097,44.4348,575754.0
2015-10-21 15:50:00,53.0,53.0,52.96,52.96,192406.0,44.4348,44.4348,44.4013,44.4013,192406.0
2015-10-21 15:55:00,52.96,52.99,52.9,52.97,940582.0,44.4013,44.4264,44.351,44.4097,940582.0
2015-10-22 09:30:00,53.19,53.51,53.11,53.49,260419.0,44.5941,44.8624,44.5271,44.8456,260419.0
2015-10-22 09:35:00,53.49,53.55,53.45,53.51,456850.0,44.8456,44.8959,44.8121,44.8624,456850.0
2015-10-22 09:40:00,53.52,53.7,53.51,53.66,997599.0,44.8708,45.0217,44.8624,44.9882,997599.0
2015-10-22 09:45:00,53.66,53.69,53.57,53.68,821145.0,44.9882,45.0133,44.9127,45.0049,821145.0
2015-10-22 09:50:00,53.69,53.77,53.68,53.73,403290.0,45.0133,45.0804,45.0049,45.0469,403290.0
2015-10-22 09:55:00,53.73,53.88,53.71,53.85,246126.0,45.0469,45.1726,45.0301,45.1475,246126.0
2015-10-22 10:00:00,53.85,53.91,53.81,53.88,275838.0,45.1475,45.1978,45.1139,45.1726,275838.0
2015-10-22 10:05:00,53.87,53.99,53.87,53.97,244349.0,45.1642,45.2648,45.1642,45.2481,244349.0
2015-10-22 10:10:00,53.97,54.06,53.95,54.06,765682.0,45.2481,45.3235,45.2313,45.3235,765682.0
2015-10-22 10:15:00,54.06,54.18,54.05,54.14,390720.0,45.3235,45.4241,45.3151,45.3906,390720.0
2015-10-22 10:20:00,54.14,54.18,54.12,54.15,203055.0,45.3906,45.4241,45.3738,45.399,203055.0
2015-10-22 10:25:00,54.14,54.14,54.05,54.1,319249.0,45.3906,45.3906,45.3151,45.3571,319249.0
2015-10-22 10:30:00,54.1,54.1,53.97,54.03,289120.0,45.3571,45.3571,45.2481,45.2984,289120.0
2015-10-22 10:35:00,54.03,54.07,53.94,53.96,680890.0,45.2984,45.3319,45.2229,45.2397,680890.0
2015-10-22 10:40:00,53.97,53.98,53.92,53.98,261518.0,45.2481,45.2565,45.2062,45.2565,261518.0
2015-10-22 10:45:00,53.98,54.03,53.97,54.02,119332.0,45.2565,45.2984,45.2481,45.29,119332.0
2015-10-22 10:50:00,54.02,54.02,53.95,53.99,98534.0,45.29,45.29,45.2313,45.2648,98534.0
2015-10-22 10:55:00,54.0,54.07,53.98,54.07,206355.0,45.2732,45.3319,45.2565,45.3319,206355.0
2015-10-22 11:00:00,54.06,54.14,54.04,54.14,304133.0,45.3235,45.3906,45.3068,45.3906,304133.0
2015-10-22 11:05:00,54.14,54.17,54.11,54.16,85104.0,45.3906,45.4158,45.3654,45.4074,85104.0
2015-10-22 11:10:00,54.16,54.17,54.13,54.16,31880.0,45.4074,45.4158,45.3822,45.4074,31880.0
2015-10-22 11:15:00,54.16,54.24,54.16,54.23,130750.0,45.4074,45.4744,45.4074,45.4661,130750.0
2015-10-22 11:20:00,54.23,54.3,54.23,54.26,117343.0,45.4661,45.5247,45.4661,45.4912,117343.0
2015-10-22 11:25:00,54.27,54.29,54.24,54.29,205517.0,45.4996,45.5164,45.4744,45.5164,205517.0
2015-10-22 11:30:00,54.29,54.31,54.25,54.26,88195.0,45.5164,45.5331,45.4828,45.4912,88195.0
2015-10-22 11:35:00,54.25,54.31,54.24,54.3,84440.0,45.4828,45.5331,45.4744,45.5247,84440.0
2015-10-22 11:40:00,54.29,54.33,54.25,54.33,79762.0,45.5164,45.5499,45.4828,45.5499,79762.0
2015-10-22 11:45:00,54.33,54.41,54.33,54.4,261446.0,45.5499,45.617,45.5499,45.6086,261446.0
2015-10-22 11:50:00,54.39,54.45,54.39,54.41,104359.0,45.6002,45.6505,45.6002,45.617,104359.0
2015-10-22 11:55:00,54.41,54.46,54.41,54.46,188075.0,45.617,45.6589,45.617,45.6589,188075.0
2015-10-22 12:00:00,54.46,54.48,54.43,54.47,157773.0,45.6589,45.6757,45.6337,45.6673,157773.0
2015-10-22 12:05:00,54.48,54.53,54.47,54.51,195050.0,45.6757,45.7176,45.6673,45.7008,195050.0
2015-10-22 12:10:00,54.5,54.52,54.48,54.49,301539.0,45.6924,45.7092,45.6757,45.684,301539.0
2015-10-22 12:15:00,54.49,54.51,54.47,54.51,43249.0,45.684,45.7008,45.6673,45.7008,43249.0
2015-10-22 12:20:00,54.51,54.59,54.5,54.58,320426.0,45.7008,45.7679,45.6924,45.7595,320426.0
2015-10-22 12:25:00,54.58,54.63,54.57,54.61,423900.0,45.7595,45.8014,45.7511,45.7846,423900.0
2015-10-22 12:30:00,54.61,54.63,54.56,54.57,125716.0,45.7846,45.8014,45.7427,45.7511,125716.0
2015-10-22 12:35:00,54.57,54.63,54.56,54.63,180802.0,45.7511,45.8014,45.7427,45.8014,180802.0
2015-10-22 12:40:00,54.63,54.67,54.62,54.64,255747.0,45.8014,45.8349,45.793,45.8098,255747.0
2015-10-22 12:45:00,54.64,54.64,54.61,54.62,115243.0,45.8098,45.8098,45.7846,45.793,115243.0
2015-10-22 12:50:00,54.62,54.63,54.58,54.63,275173.0,45.793,45.8014,45.7595,45.8014,275173.0
2015-10-22 12:55:00,54.63,54.63,54.57,54.61,97275.0,45.8014,45.8014,45.7511,45.7846,97275.0
2015-10-22 13:00:00,54.61,54.63,54.58,54.63,54019.0,45.7846,45.8014,45.7595,45.8014,54019.0
2015-10-22 13:05:00,54.63,54.66,54.63,54.66,81222.0,45.8014,45.8266,45.8014,45.8266,81222.0
2015-10-22 13:10:00,54.66,54.67,54.61,54.66,71638.0,45.8266,45.8349,45.7846,45.8266,71638.0
2015-10-22 13:15:00,54.66,54.66,54.58,54.59,187491.0,45.8266,45.8266,45.7595,45.7679,187491.0
2015-10-22 13:20:00,54.59,54.64,54.59,54.61,88799.0,45.7679,45.8098,45.7679,45.7846,88799.0
2015-10-22 13:25:00,54.61,54.61,54.52,54.54,156416.0,45.7846,45.7846,45.7092,45.726,156416.0
2015-10-22 13:30:00,54.54,54.54,54.49,54.51,87033.0,45.726,45.726,45.684,45.7008,87033.0
2015-10-22 13:35:00,54.51,54.51,54.48,54.5,175923.0,45.7008,45.7008,45.6757,45.6924,175923.0
2015-10-22 13:40:00,54.51,54.52,54.44,54.44,109620.0,45.7008,45.7092,45.6421,45.6421,109620.0
2015-10-22 13:45:00,54.44,54.47,54.42,54.42,71641.0,45.6421,45.6673,45.6254,45.6254,71641.0
2015-10-22 13:50:00,54.43,54.43,54.35,54.35,344824.0,45.6337,45.6337,45.5667,45.5667,344824.0
2015-10-22 13:55:00,54.36,54.4,54.35,54.36,139725.0,45.575,45.6086,45.5667,45.575,139725.0
2015-10-22 14:00:00,54.36,54.37,54.31,54.31,197304.0,45.575,45.5834,45.5331,45.5331,197304.0
2015-10-22 14:05:00,54.31,54.32,54.24,54.25,530946.0,45.5331,45.5415,45.4744,45.4828,530946.0
2015-10-22 14:10:00,54.24,54.26,54.17,54.2,164893.0,45.4744,45.4912,45.4158,45.4409,164893.0
2015-10-22 14:15:00,54.2,54.21,54.11,54.11,809093.0,45.4409,45.4493,45.3654,45.3654,809093.0
2015-10-22 14:20:00,54.11,54.2,54.09,54.16,863292.0,45.3654,45.4409,45.3487,45.4074,863292.0
2015-10-22 14:25:00,54.17,54.25,54.17,54.22,118184.0,45.4158,45.4828,45.4158,45.4577,118184.0
2015-10-22 14:30:00,54.22,54.26,54.21,54.24,125402.0,45.4577,45.4912,45.4493,45.4744,125402.0
2015-10-22 14:35:00,54.24,54.31,54.24,54.3,70057.0,45.4744,45.5331,45.4744,45.5247,70057.0
2015-10-22 14:40:00,54.31,54.36,54.28,54.33,161856.0,45.5331,45.575,45.508,45.5499,161856.0
2015-10-22 14:45:00,54.33,54.35,54.31,54.34,83208.0,45.5499,45.5667,45.5331,45.5583,83208.0
2015-10-22 14:50:00,54.33,54.44,54.32,54.4,268445.0,45.5499,45.6421,45.5415,45.6086,268445.0
2015-10-22 14:55:00,54.4,54.43,54.35,54.42,103646.0,45.6086,45.6337,45.5667,45.6254,103646.0
2015-10-22 15:00:00,54.43,54.44,54.37,54.43,146534.0,45.6337,45.6421,45.5834,45.6337,146534.0
2015-10-22 15:05:00,54.44,54.44,54.33,54.34,120029.0,45.6421,45.6421,45.5499,45.5583,120029.0
2015-10-22 15:10:00,54.35,54.38,54.34,54.38,125830.0,45.5667,45.5918,45.5583,45.5918,125830.0
2015-10-22 15:15:00,54.38,54.42,54.37,54.39,461357.0,45.5918,45.6254,45.5834,45.6002,461357.0
2015-10-22 15:20:00,54.38,54.43,54.36,54.41,192855.0,45.5918,45.6337,45.575,45.617,192855.0
2015-10-22 15:25:00,54.41,54.5,54.4,54.49,131554.0,45.617,45.6924,45.6086,45.684,131554.0
2015-10-22 15:30:00,54.49,54.5,54.41,54.42,149342.0,45.684,45.6924,45.617,45.6254,149342.0
2015-10-22 15:35:00,54.42,54.43,54.38,54.41,268529.0,45.6254,45.6337,45.5918,45.617,268529.0
2015-10-22 15:40:00,54.41,54.45,54.4,54.45,354890.0,45.617,45.6505,45.6086,45.6505,354890.0
2015-10-22 15:45:00,54.44,54.47,54.41,54.44,453806.0,45.6421,45.6673,45.617,45.6421,453806.0
2015-10-22 15:50:00,54.43,54.44,54.4,54.44,453676.0,45.6337,45.6421,45.6086,45.6421,453676.0
2015-10-22 15:55:00,54.43,54.48,54.43,54.47,792732.0,45.6337,45.6757,45.6337,45.6673,792732.0
2015-10-23 09:30:00,54.78,54.86,54.56,54.86,1283948.0,45.9272,45.9942,45.7427,45.9942,1283948.0
2015-10-23 09:35:00,54.86,54.86,54.69,54.74,441078.0,45.9942,45.9942,45.8517,45.8936,441078.0
2015-10-23 09:40:00,54.74,54.76,54.66,54.74,500652.0,45.8936,45.9104,45.8266,45.8936,500652.0
2015-10-23 09:45:00,54.73,54.79,54.72,54.75,519614.0,45.8853,45.9356,45.8769,45.902,519614.0
2015-10-23 09:50:00,54.75,54.75,54.65,54.69,132379.0,45.902,45.902,45.8182,45.8517,132379.0
2015-10-23 09:55:00,54.68,54.75,54.65,54.69,175543.0,45.8433,45.902,45.8182,45.8517,175543.0
2015-10-23 10:00:00,54.7,54.75,54.6,54.64,282721.0,45.8601,45.902,45.7763,45.8098,282721.0
2015-10-23 10:05:00,54.64,54.67,54.55,54.57,241991.0,45.8098,45.8349,45.7343,45.7511,241991.0
2015-10-23 10:10:00,54.58,54.6,54.5,54.57,332183.0,45.7595,45.7763,45.6924,45.7511,332183.0
2015-10-23 10:15:00,54.57,54.57,54.49,54.52,554011.0,45.7511,45.7511,45.684,45.7092,554011.0
2015-10-23 10:20:00,54.52,54.59,54.49,54.58,196008.0,45.7092,45.7679,45.684,45.7595,196008.0
2015-10-23 10:25:00,54.58,54.62,54.54,54.55,217722.0,45.7595,45.793,45.726,45.7343,217722.0
2015-10-23 10:30:00,54.55,54.61,54.53,54.6,402758.0,45.7343,45.7846,45.7176,45.7763,402758.0
2015-10-23 10:35:00,54.6,54.61,54.55,54.59,97975.0,45.7763,45.7846,45.7343,45.7679,97975.0
2015-10-23 10:40:00,54.59,54.66,54.57,54.65,219559.0,45.7679,45.8266,45.7511,45.8182,219559.0
2015-10-23 10:45:00,54.65,54.65,54.59,54.61,158360.0,45.8182,45.8182,45.7679,45.7846,158360.0
2015-10-23 10:50:00,54.61,54.61,54.5,54.52,181886.0,45.7846,45.7846,45.6924,45.7092,181886.0
2015-10-23 10:55:00,54.52,54.54,54.45,54.53,145190.0,45.7092,45.726,45.6505,45.7176,145190.0
2015-10-23 11:00:00,54.54,54.61,54.52,54.58,140303.0,45.726,45.7846,45.7092,45.7595,140303.0
2015-10-23 11:05:00,54.58,54.65,54.56,54.61,343729.0,45.7595,45.8182,45.7427,45.7846,343729.0
2015-10-23 11:10:00,54.61,54.61,54.54,54.56,88316.0,45.7846,45.7846,45.726,45.7427,88316.0
2015-10-23 11:15:00,54.54,54.55,54.48,54.48,171612.0,45.726,45.7343,45.6757,45.6757,171612.0
2015-10-23 11:20:00,54.49,54.53,54.47,54.48,91541.0,45.684,45.7176,45.6673,45.6757,91541.0
2015-10-23 11:25:00,54.47,54.47,54.41,54.44,217945.0,45.6673,45.6673,45.617,45.6421,217945.0
2015-10-23 11:30:00,54.44,54.44,54.38,54.39,146649.0,45.6421,45.6421,45.5918,45.6002,146649.0
2015-10-23 11:35:00,54.39,54.39,54.31,54.35,82545.0,45.6002,45.6002,45.5331,45.5667,82545.0
2015-10-23 11:40:00,54.35,54.46,54.34,54.45,169624.0,45.5667,45.6589,45.5583,45.6505,169624.0
2015-10-23 11:45:00,54.44,54.44,54.4,54.41,137678.0,45.6421,45.6421,45.6086,45.617,137678.0
2015-10-23 11:50:00,54.41,54.44,54.36,54.43,100017.0,45.617,45.6421,45.575,45.6337,100017.0
2015-10-23 11:55:00,54.43,54.45,54.37,54.39,142287.0,45.6337,45.6505,45.5834,45.6002,142287.0
2015-10-23 12:00:00,54.39,54.45,54.35,54.44,68621.0,45.6002,45.6505,45.5667,45.6421,68621.0
2015-10-23 12:05:00,54.43,54.43,54.35,54.39,39469.0,45.6337,45.6337,45.5667,45.6002,39469.0
2015-10-23 12:10:00,54.39,54.39,54.34,54.36,38606.0,45.6002,45.6002,45.5583,45.575,38606.0
2015-10-23 12:15:00,54.35,54.38,54.32,54.38,42611.0,45.5667,45.5918,45.5415,45.5918,42611.0
2015-10-23 12:20:00,54.38,54.44,54.38,54.43,53619.0,45.5918,45.6421,45.5918,45.6337,53619.0
2015-10-23 12:25:00,54.43,54.48,54.42,54.48,78014.0,45.6337,45.6757,45.6254,45.6757,78014.0
2015-10-23 12:30:00,54.48,54.49,54.43,54.43,41333.0,45.6757,45.684,45.6337,45.6337,41333.0
2015-10-23 12:35:00,54.43,54.46,54.42,54.45,39688.0,45.6337,45.6589,45.6254,45.6505,39688.0
2015-10-23 12:40:00,54.44,54.47,54.43,54.47,41167.0,45.6421,45.6673,45.6337,45.6673,41167.0
2015-10-23 12:45:00,54.47,54.48,54.44,54.46,44870.0,45.6673,45.6757,45.6421,45.6589,44870.0
2015-10-23 12:50:00,54.46,54.47,54.42,54.43,21995.0,45.6589,45.6673,45.6254,45.6337,21995.0
2015-10-23 12:55:00,54.43,54.49,54.42,54.48,99279.0,45.6337,45.684,45.6254,45.6757,99279.0
2015-10-23 13:00:00,54.48,54.48,54.4,54.41,38617.0,45.6757,45.6757,45.6086,45.617,38617.0
2015-10-23 13:05:00,54.41,54.43,54.38,54.42,35414.0,45.617,45.6337,45.5918,45.6254,35414.0
2015-10-23 13:10:00,54.42,54.45,54.41,54.45,28624.0,45.6254,45.6505,45.617,45.6505,28624.0
2015-10-23 13:15:00,54.45,54.46,54.43,54.46,42801.0,45.6505,45.6589,45.6337,45.6589,42801.0
2015-10-23 13:20:00,54.46,54.51,54.44,54.48,103823.0,45.6589,45.7008,45.6421,45.6757,103823.0
2015-10-23 13:25:00,54.49,54.55,54.49,54.51,61537.0,45.684,45.7343,45.684,45.7008,61537.0
2015-10-23 13:30:00,54.52,54.54,54.5,54.52,130545.0,45.7092,45.726,45.6924,45.7092,130545.0
2015-10-23 13:35:00,54.53,54.55,54.52,54.53,59414.0,45.7176,45.7343,45.7092,45.7176,59414.0
2015-10-23 13:40:00,54.53,54.55,54.51,54.53,76236.0,45.7176,45.7343,45.7008,45.7176,76236.0
2015-10-23 13:45:00,54.53,54.57,54.52,54.57,83462.0,45.7176,45.7511,45.7092,45.7511,83462.0
2015-10-23 13:50:00,54.57,54.57,54.53,54.54,42178.0,45.7511,45.7511,45.7176,45.726,42178.0
2015-10-23 13:55:00,54.54,54.55,54.48,54.5,207525.0,45.726,45.7343,45.6757,45.6924,207525.0
2015-10-23 14:00:00,54.5,54.55,54.48,54.55,56644.0,45.6924,45.7343,45.6757,45.7343,56644.0
2015-10-23 14:05:00,54.55,54.57,54.54,54.57,53232.0,45.7343,45.7511,45.726,45.7511,53232.0
2015-10-23 14:10:00,54.57,54.59,54.48,54.49,345003.0,45.7511,45.7679,45.6757,45.684,345003.0
2015-10-23 14:15:00,54.5,54.56,54.49,54.56,80705.0,45.6924,45.7427,45.684,45.7427,80705.0
2015-10-23 14:20:00,54.56,54.61,54.54,54.61,64466.0,45.7427,45.7846,45.726,45.7846,64466.0
2015-10-23 14:25:00,54.61,54.62,54.57,54.57,58630.0,45.7846,45.793,45.7511,45.7511,58630.0
2015-10-23 14:30:00,54.57,54.6,54.57,54.58,80247.0,45.7511,45.7763,45.7511,45.7595,80247.0
2015-10-23 14:35:00,54.58,54.62,54.58,54.62,252318.0,45.7595,45.793,45.7595,45.793,252318.0
2015-10-23 14:40:00,54.62,54.67,54.61,54.65,93242.0,45.793,45.8349,45.7846,45.8182,93242.0
2015-10-23 14:45:00,54.65,54.68,54.64,54.66,151966.0,45.8182,45.8433,45.8098,45.8266,151966.0
2015-10-23 14:50:00,54.66,54.68,54.63,54.64,79746.0,45.8266,45.8433,45.8014,45.8098,79746.0
2015-10-23 14:55:00,54.64,54.66,54.62,54.63,110220.0,45.8098,45.8266,45.793,45.8014,110220.0
2015-10-23 15:00:00,54.63,54.66,54.62,54.65,49845.0,45.8014,45.8266,45.793,45.8182,49845.0
2015-10-23 15:05:00,54.64,54.65,54.58,54.61,77639.0,45.8098,45.8182,45.7595,45.7846,77639.0
2015-10-23 15:10:00,54.61,54.64,54.59,54.6,214080.0,45.7846,45.8098,45.7679,45.7763,214080.0
2015-10-23 15:15:00,54.6,54.63,54.6,54.6,139074.0,45.7763,45.8014,45.7763,45.7763,139074.0
2015-10-23 15:20:00,54.61,54.62,54.56,54.57,234472.0,45.7846,45.793,45.7427,45.7511,234472.0
2015-10-23 15:25:00,54.57,54.61,54.57,54.6,137004.0,45.7511,45.7846,45.7511,45.7763,137004.0
2015-10-23 15:30:00,54.6,54.63,54.59,54.62,93043.0,45.7763,45.8014,45.7679,45.793,93043.0
2015-10-23 15:35:00,54.62,54.64,54.59,54.62,88518.0,45.793,45.8098,45.7679,45.793,88518.0
2015-10-23 15:40:00,54.62,54.66,54.62,54.63,199384.0,45.793,45.8266,45.793,45.8014,199384.0
2015-10-23 15:45:00,54.64,54.67,54.63,54.64,290799.0,45.8098,45.8349,45.8014,45.8098,290799.0
2015-10-23 15:50:00,54.64,54.66,54.62,54.64,167791.0,45.8098,45.8266,45.793,45.8098,167791.0
2015-10-23 15:55:00,54.65,54.66,54.63,54.66,478375.0,45.8182,45.8266,45.8014,45.8266,478375.0
2015-10-26 09:30:00,54.54,54.76,54.52,54.76,201946.0,45.726,45.9104,45.7092,45.9104,201946.0
2015-10-26 09:35:00,54.76,54.82,54.74,54.74,176591.0,45.9104,45.9607,45.8936,45.8936,176591.0
2015-10-26 09:40:00,54.73,54.78,54.68,54.74,161557.0,45.8853,45.9272,45.8433,45.8936,161557.0
2015-10-26 09:45:00,54.73,54.74,54.68,54.69,97775.0,45.8853,45.8936,45.8433,45.8517,97775.0
2015-10-26 09:50:00,54.69,54.69,54.6,54.61,633790.0,45.8517,45.8517,45.7763,45.7846,633790.0
2015-10-26 09:55:00,54.61,54.62,54.56,54.58,172301.0,45.7846,45.793,45.7427,45.7595,172301.0
2015-10-26 10:00:00,54.57,54.61,54.51,54.56,203197.0,45.7511,45.7846,45.7008,45.7427,203197.0
2015-10-26 10:05:00,54.56,54.63,54.56,54.61,64740.0,45.7427,45.8014,45.7427,45.7846,64740.0
2015-10-26 10:10:00,54.62,54.63,54.54,54.56,101898.0,45.793,45.8014,45.726,45.7427,101898.0
2015-10-26 10:15:00,54.56,54.6,54.55,54.59,47643.0,45.7427,45.7763,45.7343,45.7679,47643.0
2015-10-26 10:20:00,54.59,54.63,54.59,54.6,41623.0,45.7679,45.8014,45.7679,45.7763,41623.0
2015-10-26 10:25:00,54.6,54.65,54.58,54.61,282490.0,45.7763,45.8182,45.7595,45.7846,282490.0
2015-10-26 10:30:00,54.62,54.67,54.61,54.64,56967.0,45.793,45.8349,45.7846,45.8098,56967.0
2015-10-26 10:35:00,54.63,54.67,54.62,54.63,40040.0,45.8014,45.8349,45.793,45.8014,40040.0
2015-10-26 10:40:00,54.64,54.65,54.58,54.58,65512.0,45.8098,45.8182,45.7595,45.7595,65512.0
2015-10-26 10:45:00,54.57,54.62,54.57,54.58,62520.0,45.7511,45.793,45.7511,45.7595,62520.0
2015-10-26 10:50:00,54.59,54.62,54.58,54.61,56637.0,45.7679,45.793,45.7595,45.7846,56637.0
2015-10-26 10:55:00,54.6,54.61,54.57,54.58,49426.0,45.7763,45.7846,45.7511,45.7595,49426.0
2015-10-26 11:00:00,54.58,54.59,54.56,54.57,35789.0,45.7595,45.7679,45.7427,45.7511,35789.0
2015-10-26 11:05:00,54.56,54.59,54.54,54.58,43530.0,45.7427,45.7679,45.726,45.7595,43530.0
2015-10-26 11:10:00,54.57,54.59,54.51,54.54,29891.0,45.7511,45.7679,45.7008,45.726,29891.0
2015-10-26 11:15:00,54.53,54.54,54.51,54.51,50954.0,45.7176,45.726,45.7008,45.7008,50954.0
2015-10-26 11:20:00,54.52,54.53,54.49,54.52,86180.0,45.7092,45.7176,45.684,45.7092,86180.0
2015-10-26 11:25:00,54.52,54.55,54.5,54.51,64479.0,45.7092,45.7343,45.6924,45.7008,64479.0
2015-10-26 11:30:00,54.51,54.55,54.51,54.52,19318.0,45.7008,45.7343,45.7008,45.7092,19318.0
2015-10-26 11:35:00,54.53,54.56,54.51,54.52,68639.0,45.7176,45.7427,45.7008,45.7092,68639.0
2015-10-26 11:40:00,54.52,54.55,54.51,54.55,58845.0,45.7092,45.7343,45.7008,45.7343,58845.0
2015-10-26 11:45:00,54.54,54.56,54.52,54.53,44196.0,45.726,45.7427,45.7092,45.7176,44196.0
2015-10-26 11:50:00,54.53,54.55,54.51,54.52,102829.0,45.7176,45.7343,45.7008,45.7092,102829.0
2015-10-26 11:55:00,54.52,54.54,54.5,54.52,28885.0,45.7092,45.726,45.6924,45.7092,28885.0
2015-10-26 12:00:00,54.52,54.54,54.48,54.48,32708.0,45.7092,45.726,45.6757,45.6757,32708.0
2015-10-26 12:05:00,54.49,54.51,54.44,54.46,73574.0,45.684,45.7008,45.6421,45.6589,73574.0
2015-10-26 12:10:00,54.46,54.46,54.44,54.44,33400.0,45.6589,45.6589,45.6421,45.6421,33400.0
2015-10-26 12:15:00,54.45,54.46,54.42,54.43,44807.0,45.6505,45.6589,45.6254,45.6337,44807.0
2015-10-26 12:20:00,54.43,54.48,54.43,54.48,36760.0,45.6337,45.6757,45.6337,45.6757,36760.0
2015-10-26 12:25:00,54.48,54.51,54.47,54.5,37537.0,45.6757,45.7008,45.6673,45.6924,37537.0
2015-10-26 12:30:00,54.51,54.51,54.46,54.47,20892.0,45.7008,45.7008,45.6589,45.6673,20892.0
2015-10-26 12:35:00,54.48,54.5,54.47,54.48,42481.0,45.6757,45.6924,45.6673,45.6757,42481.0
2015-10-26 12:40:00,54.47,54.53,54.47,54.52,58253.0,45.6673,45.7176,45.6673,45.7092,58253.0
2015-10-26 12:45:00,54.53,54.57,54.5,54.57,65393.0,45.7176,45.7511,45.6924,45.7511,65393.0
2015-10-26 12:50:00,54.57,54.58,54.53,54.57,55813.0,45.7511,45.7595,45.7176,45.7511,55813.0
2015-10-26 12:55:00,54.57,54.58,54.54,54.56,150262.0,45.7511,45.7595,45.726,45.7427,150262.0
2015-10-26 13:00:00,54.55,54.56,54.51,54.52,40120.0,45.7343,45.7427,45.7008,45.7092,40120.0
2015-10-26 13:05:00,54.52,54.55,54.49,54.5,1527897.0,45.7092,45.7343,45.684,45.6924,1527897.0
2015-10-26 13:10:00,54.51,54.52,54.47,54.5,39583.0,45.7008,45.7092,45.6673,45.6924,39583.0
2015-10-26 13:15:00,54.49,54.53,54.49,54.52,93765.0,45.684,45.7176,45.684,45.7092,93765.0
2015-10-26 13:20:00,54.52,54.52,54.48,54.5,46319.0,45.7092,45.7092,45.6757,45.6924,46319.0
2015-10-26 13:25:00,54.5,54.53,54.5,54.51,48346.0,45.6924,45.7176,45.6924,45.7008,48346.0
2015-10-26 13:30:00,54.52,54.56,54.52,54.55,318291.0,45.7092,45.7427,45.7092,45.7343,318291.0
2015-10-26 13:35:00,54.55,54.57,54.53,54.54,166431.0,45.7343,45.7511,45.7176,45.726,166431.0
2015-10-26 13:40:00,54.54,54.56,54.53,54.54,141309.0,45.726,45.7427,45.7176,45.726,141309.0
2015-10-26 13:45:00,54.54,54.55,54.52,54.53,173704.0,45.726,45.7343,45.7092,45.7176,173704.0
2015-10-26 13:50:00,54.53,54.53,54.48,54.51,445541.0,45.7176,45.7176,45.6757,45.7008,445541.0
2015-10-26 13:55:00,54.5,54.51,54.46,54.46,133261.0,45.6924,45.7008,45.6589,45.6589,133261.0
2015-10-26 14:00:00,54.47,54.51,54.46,54.5,42649.0,45.6673,45.7008,45.6589,45.6924,42649.0
2015-10-26 14:05:00,54.49,54.52,54.48,54.51,72946.0,45.684,45.7092,45.6757,45.7008,72946.0
2015-10-26 14:10:00,54.51,54.51,54.44,54.44,20132.0,45.7008,45.7008,45.6421,45.6421,20132.0
2015-10-26 14:15:00,54.45,54.46,54.42,54.43,64074.0,45.6505,45.6589,45.6254,45.6337,64074.0
2015-10-26 14:20:00,54.43,54.47,54.42,54.46,112716.0,45.6337,45.6673,45.6254,45.6589,112716.0
2015-10-26 14:25:00,54.47,54.47,54.44,54.46,206751.0,45.6673,45.6673,45.6421,45.6589,206751.0
2015-10-26 14:30:00,54.45,54.47,54.44,54.47,141782.0,45.6505,45.6673,45.6421,45.6673,141782.0
2015-10-26 14:35:00,54.46,54.47,54.44,54.45,46527.0,45.6589,45.6673,45.6421,45.6505,46527.0
2015-10-26 14:40:00,54.45,54.47,54.43,54.46,89015.0,45.6505,45.6673,45.6337,45.6589,89015.0
2015-10-26 14:45:00,54.47,54.52,54.46,54.48,192711.0,45.6673,45.7092,45.6589,45.6757,192711.0
2015-10-26 14:50:00,54.49,54.52,54.48,54.48,128455.0,45.684,45.7092,45.6757,45.6757,128455.0
2015-10-26 14:55:00,54.48,54.52,54.47,54.52,47039.0,45.6757,45.7092,45.6673,45.7092,47039.0
2015-10-26 15:00:00,54.52,54.54,54.5,54.54,57974.0,45.7092,45.726,45.6924,45.726,57974.0
2015-10-26 15:05:00,54.53,54.57,54.52,54.56,143497.0,45.7176,45.7511,45.7092,45.7427,143497.0
2015-10-26 15:10:00,54.56,54.58,54.54,54.56,77933.0,45.7427,45.7595,45.726,45.7427,77933.0
2015-10-26 15:15:00,54.55,54.57,54.53,54.56,157942.0,45.7343,45.7511,45.7176,45.7427,157942.0
2015-10-26 15:20:00,54.57,54.57,54.54,54.56,116655.0,45.7511,45.7511,45.726,45.7427,116655.0
2015-10-26 15:25:00,54.56,54.59,54.54,54.58,55708.0,45.7427,45.7679,45.726,45.7595,55708.0
2015-10-26 15:30:00,54.58,54.6,54.55,54.55,144112.0,45.7595,45.7763,45.7343,45.7343,144112.0
2015-10-26 15:35:00,54.55,54.56,54.52,54.54,96822.0,45.7343,45.7427,45.7092,45.726,96822.0
2015-10-26 15:40:00,54.54,54.55,54.51,54.55,92312.0,45.726,45.7343,45.7008,45.7343,92312.0
2015-10-26 15:45:00,54.55,54.57,54.55,54.56,215740.0,45.7343,45.7511,45.7343,45.7427,215740.0
2015-10-26 15:50:00,54.57,54.57,54.54,54.55,191232.0,45.7511,45.7511,45.726,45.7343,191232.0
2015-10-26 15:55:00,54.55,54.58,54.53,54.53,495694.0,45.7343,45.7595,45.7176,45.7176,495694.0
2015-10-27 09:30:00,54.09,54.17,53.93,53.98,591763.0,45.3487,45.4158,45.2145,45.2565,591763.0
2015-10-27 09:35:00,53.98,54.01,53.92,54.01,146210.0,45.2565,45.2816,45.2062,45.2816,146210.0
2015-10-27 09:40:00,54.0,54.0,53.85,53.93,337267.0,45.2732,45.2732,45.1475,45.2145,337267.0
2015-10-27 09:45:00,53.93,54.0,53.92,53.93,231182.0,45.2145,45.2732,45.2062,45.2145,231182.0
2015-10-27 09:50:00,53.93,54.04,53.93,54.03,157483.0,45.2145,45.3068,45.2145,45.2984,157483.0
2015-10-27 09:55:00,54.04,54.13,54.03,54.1,68562.0,45.3068,45.3822,45.2984,45.3571,68562.0
2015-10-27 10:00:00,54.09,54.15,54.05,54.15,206029.0,45.3487,45.399,45.3151,45.399,206029.0
2015-10-27 10:05:00,54.14,54.2,54.1,54.19,191452.0,45.3906,45.4409,45.3571,45.4325,191452.0
2015-10-27 10:10:00,54.19,54.19,54.08,54.11,100591.0,45.4325,45.4325,45.3403,45.3654,100591.0
2015-10-27 10:15:00,54.1,54.11,54.02,54.02,240887.0,45.3571,45.3654,45.29,45.29,240887.0
2015-10-27 10:20:00,54.02,54.02,53.92,53.98,80735.0,45.29,45.29,45.2062,45.2565,80735.0
2015-10-27 10:25:00,53.97,54.01,53.97,53.99,70648.0,45.2481,45.2816,45.2481,45.2648,70648.0
2015-10-27 10:30:00,53.99,54.01,53.95,53.97,107756.0,45.2648,45.2816,45.2313,45.2481,107756.0
2015-10-27 10:35:00,53.98,54.01,53.97,53.97,59054.0,45.2565,45.2816,45.2481,45.2481,59054.0
2015-10-27 10:40:00,53.98,54.04,53.96,54.0,29160.0,45.2565,45.3068,45.2397,45.2732,29160.0
2015-10-27 10:45:00,54.01,54.07,54.0,54.05,37088.0,45.2816,45.3319,45.2732,45.3151,37088.0
2015-10-27 10:50:00,54.05,54.1,54.03,54.05,28083.0,45.3151,45.3571,45.2984,45.3151,28083.0
2015-10-27 10:55:00,54.05,54.1,54.03,54.09,37192.0,45.3151,45.3571,45.2984,45.3487,37192.0
2015-10-27 11:00:00,54.1,54.19,54.05,54.18,77607.0,45.3571,45.4325,45.3151,45.4241,77607.0
2015-10-27 11:05:00,54.18,54.2,54.15,54.16,143980.0,45.4241,45.4409,45.399,45.4074,143980.0
2015-10-27 11:10:00,54.16,54.17,54.12,54.12,55453.0,45.4074,45.4158,45.3738,45.3738,55453.0
2015-10-27 11:15:00,54.13,54.14,54.09,54.12,171084.0,45.3822,45.3906,45.3487,45.3738,171084.0
2015-10-27 11:20:00,54.12,54.17,54.11,54.16,56647.0,45.3738,45.4158,45.3654,45.4074,56647.0
2015-10-27 11:25:00,54.16,54.17,54.09,54.1,62942.0,45.4074,45.4158,45.3487,45.3571,62942.0
2015-10-27 11:30:00,54.1,54.15,54.09,54.1,28772.0,45.3571,45.399,45.3487,45.3571,28772.0
2015-10-27 11:35:00,54.11,54.11,54.06,54.08,145417.0,45.3654,45.3654,45.3235,45.3403,145417.0
2015-10-27 11:40:00,54.09,54.15,54.08,54.13,34593.0,45.3487,45.399,45.3403,45.3822,34593.0
2015-10-27 11:45:00,54.13,54.15,54.13,54.14,42298.0,45.3822,45.399,45.3822,45.3906,42298.0
2015-10-27 11:50:00,54.13,54.15,54.02,54.02,53719.0,45.3822,45.399,45.29,45.29,53719.0
2015-10-27 11:55:00,54.02,54.05,53.99,54.03,154586.0,45.29,45.3151,45.2648,45.2984,154586.0
2015-10-27 12:00:00,54.03,54.04,53.99,54.0,82603.0,45.2984,45.3068,45.2648,45.2732,82603.0
2015-10-27 12:05:00,54.01,54.02,53.98,53.99,39755.0,45.2816,45.29,45.2565,45.2648,39755.0
2015-10-27 12:10:00,53.99,54.01,53.97,54.01,127441.0,45.2648,45.2816,45.2481,45.2816,127441.0
2015-10-27 12:15:00,54.02,54.02,53.98,54.0,130332.0,45.29,45.29,45.2565,45.2732,130332.0
2015-10-27 12:20:00,53.99,54.03,53.98,54.02,139109.0,45.2648,45.2984,45.2565,45.29,139109.0
2015-10-27 12:25:00,54.02,54.04,54.01,54.02,91264.0,45.29,45.3068,45.2816,45.29,91264.0
2015-10-27 12:30:00,54.01,54.04,54.01,54.02,81008.0,45.2816,45.3068,45.2816,45.29,81008.0
2015-10-27 12:35:00,54.01,54.05,53.98,54.05,130584.0,45.2816,45.3151,45.2565,45.3151,130584.0
2015-10-27 12:40:00,54.04,54.08,54.01,54.05,141330.0,45.3068,45.3403,45.2816,45.3151,141330.0
2015-10-27 12:45:00,54.06,54.07,54.03,54.05,39094.0,45.3235,45.3319,45.2984,45.3151,39094.0
2015-10-27 12:50:00,54.05,54.05,54.02,54.03,20968.0,45.3151,45.3151,45.29,45.2984,20968.0
2015-10-27 12:55:00,54.03,54.03,53.96,53.96,81932.0,45.2984,45.2984,45.2397,45.2397,81932.0
2015-10-27 13:00:00,53.96,53.96,53.87,53.89,104838.0,45.2397,45.2397,45.1642,45.181,104838.0
2015-10-27 13:05:00,53.88,53.89,53.84,53.89,75558.0,45.1726,45.181,45.1391,45.181,75558.0
2015-10-27 13:10:00,53.89,53.9,53.88,53.89,50035.0,45.181,45.1894,45.1726,45.181,50035.0
2015-10-27 13:15:00,53.89,53.91,53.87,53.87,46588.0,45.181,45.1978,45.1642,45.1642,46588.0
2015-10-27 13:20:00,53.88,53.89,53.85,53.87,23570.0,45.1726,45.181,45.1475,45.1642,23570.0
2015-10-27 13:25:00,53.86,53.88,53.83,53.88,43168.0,45.1559,45.1726,45.1307,45.1726,43168.0
2015-10-27 13:30:00,53.88,53.92,53.85,53.91,59929.0,45.1726,45.2062,45.1475,45.1978,59929.0
2015-10-27 13:35:00,53.9,53.93,53.9,53.92,49917.0,45.1894,45.2145,45.1894,45.2062,49917.0
2015-10-27 13:40:00,53.93,53.95,53.91,53.93,59733.0,45.2145,45.2313,45.1978,45.2145,59733.0
2015-10-27 13:45:00,53.93,53.94,53.88,53.89,47285.0,45.2145,45.2229,45.1726,45.181,47285.0
2015-10-27 13:50:00,53.88,53.89,53.83,53.85,69212.0,45.1726,45.181,45.1307,45.1475,69212.0
2015-10-27 13:55:00,53.84,53.86,53.83,53.85,43046.0,45.1391,45.1559,45.1307,45.1475,43046.0
2015-10-27 14:00:00,53.85,53.91,53.84,53.9,30477.0,45.1475,45.1978,45.1391,45.1894,30477.0
2015-10-27 14:05:00,53.89,53.92,53.89,53.91,20567.0,45.181,45.2062,45.181,45.1978,20567.0
2015-10-27 14:10:00,53.91,53.92,53.88,53.91,83581.0,45.1978,45.2062,45.1726,45.1978,83581.0
2015-10-27 14:15:00,53.91,53.92,53.86,53.87,74426.0,45.1978,45.2062,45.1559,45.1642,74426.0
2015-10-27 14:20:00,53.86,53.88,53.84,53.88,26831.0,45.1559,45.1726,45.1391,45.1726,26831.0
2015-10-27 14:25:00,53.87,53.93,53.87,53.93,196697.0,45.1642,45.2145,45.1642,45.2145,196697.0
2015-10-27 14:30:00,53.92,53.93,53.9,53.91,26395.0,45.2062,45.2145,45.1894,45.1978,26395.0
2015-10-27 14:35:00,53.91,53.94,53.89,53.93,50478.0,45.1978,45.2229,45.181,45.2145,50478.0
2015-10-27 14:40:00,53.92,53.93,53.89,53.91,39886.0,45.2062,45.2145,45.181,45.1978,39886.0
2015-10-27 14:45:00,53.9,53.91,53.85,53.87,46874.0,45.1894,45.1978,45.1475,45.1642,46874.0
2015-10-27 14:50:00,53.87,53.93,53.86,53.93,32007.0,45.1642,45.2145,45.1559,45.2145,32007.0
2015-10-27 14:55:00,53.93,53.94,53.88,53.89,187277.0,45.2145,45.2229,45.1726,45.181,187277.0
2015-10-27 15:00:00,53.89,53.92,53.88,53.9,144549.0,45.181,45.2062,45.1726,45.1894,144549.0
2015-10-27 15:05:00,53.89,53.92,53.89,53.91,152915.0,45.181,45.2062,45.181,45.1978,152915.0
2015-10-27 15:10:00,53.91,53.97,53.91,53.95,160121.0,45.1978,45.2481,45.1978,45.2313,160121.0
2015-10-27 15:15:00,53.95,53.96,53.92,53.92,139992.0,45.2313,45.2397,45.2062,45.2062,139992.0
2015-10-27 15:20:00,53.92,54.0,53.91,53.97,1140179.0,45.2062,45.2732,45.1978,45.2481,1140179.0
2015-10-27 15:25:00,53.97,53.99,53.95,53.96,78365.0,45.2481,45.2648,45.2313,45.2397,78365.0
2015-10-27 15:30:00,53.96,53.99,53.92,53.96,124607.0,45.2397,45.2648,45.2062,45.2397,124607.0
2015-10-27 15:35:00,53.96,53.96,53.89,53.9,123593.0,45.2397,45.2397,45.181,45.1894,123593.0
2015-10-27 15:40:00,53.9,53.99,53.9,53.93,763433.0,45.1894,45.2648,45.1894,45.2145,763433.0
2015-10-27 15:45:00,53.93,53.94,53.91,53.93,412316.0,45.2145,45.2229,45.1978,45.2145,412316.0
2015-10-27 15:50:00,53.93,53.94,53.9,53.93,257263.0,45.2145,45.2229,45.1894,45.2145,257263.0
2015-10-27 15:55:00,53.94,53.96,53.91,53.95,478434.0,45.2229,45.2397,45.1978,45.2313,478434.0
2015-10-28 09:30:00,54.14,54.26,54.01,54.17,738484.0,45.3906,45.4912,45.2816,45.4158,738484.0
2015-10-28 09:35:00,54.16,54.17,54.07,54.1,223328.0,45.4074,45.4158,45.3319,45.3571,223328.0
2015-10-28 09:40:00,54.09,54.2,54.09,54.18,85693.0,45.3487,45.4409,45.3487,45.4241,85693.0
2015-10-28 09:45:00,54.17,54.18,54.11,54.15,70077.0,45.4158,45.4241,45.3654,45.399,70077.0
2015-10-28 09:50:00,54.16,54.21,54.15,54.21,55175.0,45.4074,45.4493,45.399,45.4493,55175.0
2015-10-28 09:55:00,54.21,54.28,54.21,54.26,163260.0,45.4493,45.508,45.4493,45.4912,163260.0
2015-10-28 10:00:00,54.27,54.32,54.27,54.31,158950.0,45.4996,45.5415,45.4996,45.5331,158950.0
2015-10-28 10:05:00,54.31,54.37,54.3,54.31,57087.0,45.5331,45.5834,45.5247,45.5331,57087.0
2015-10-28 10:10:00,54.31,54.37,54.3,54.32,421759.0,45.5331,45.5834,45.5247,45.5415,421759.0
2015-10-28 10:15:00,54.31,54.34,54.28,54.28,85559.0,45.5331,45.5583,45.508,45.508,85559.0
2015-10-28 10:20:00,54.28,54.31,54.27,54.27,136657.0,45.508,45.5331,45.4996,45.4996,136657.0
2015-10-28 10:25:00,54.28,54.28,54.22,54.22,48387.0,45.508,45.508,45.4577,45.4577,48387.0
2015-10-28 10:30:00,54.23,54.26,54.21,54.21,95652.0,45.4661,45.4912,45.4493,45.4493,95652.0
2015-10-28 10:35:00,54.21,54.3,54.21,54.28,60538.0,45.4493,45.5247,45.4493,45.508,60538.0
2015-10-28 10:40:00,54.29,54.35,54.29,54.33,376614.0,45.5164,45.5667,45.5164,45.5499,376614.0
2015-10-28 10:45:00,54.33,54.39,54.33,54.36,517549.0,45.5499,45.6002,45.5499,45.575,517549.0
2015-10-28 10:50:00,54.36,54.36,54.3,54.3,740849.0,45.575,45.575,45.5247,45.5247,740849.0
2015-10-28 10:55:00,54.3,54.34,54.29,54.34,103363.0,45.5247,45.5583,45.5164,45.5583,103363.0
2015-10-28 11:00:00,54.34,54.37,54.33,54.34,42300.0,45.5583,45.5834,45.5499,45.5583,42300.0
2015-10-28 11:05:00,54.34,54.34,54.24,54.25,416432.0,45.5583,45.5583,45.4744,45.4828,416432.0
2015-10-28 11:10:00,54.24,54.28,54.24,54.27,154424.0,45.4744,45.508,45.4744,45.4996,154424.0
2015-10-28 11:15:00,54.27,54.28,54.25,54.27,66175.0,45.4996,45.508,45.4828,45.4996,66175.0
2015-10-28 11:20:00,54.26,54.27,54.24,54.27,56415.0,45.4912,45.4996,45.4744,45.4996,56415.0
2015-10-28 11:25:00,54.27,54.3,54.26,54.29,152022.0,45.4996,45.5247,45.4912,45.5164,152022.0
2015-10-28 11:30:00,54.3,54.3,54.26,54.27,103658.0,45.5247,45.5247,45.4912,45.4996,103658.0
2015-10-28 11:35:00,54.27,54.29,54.26,54.26,76222.0,45.4996,45.5164,45.4912,45.4912,76222.0
2015-10-28 11:40:00,54.26,54.3,54.25,54.3,104975.0,45.4912,45.5247,45.4828,45.5247,104975.0
2015-10-28 11:45:00,54.3,54.3,54.24,54.26,95833.0,45.5247,45.5247,45.4744,45.4912,95833.0
2015-10-28 11:50:00,54.26,54.26,54.21,54.23,33417.0,45.4912,45.4912,45.4493,45.4661,33417.0
2015-10-28 11:55:00,54.23,54.31,54.22,54.3,79278.0,45.4661,45.5331,45.4577,45.5247,79278.0
2015-10-28 12:00:00,54.3,54.3,54.23,54.24,34649.0,45.5247,45.5247,45.4661,45.4744,34649.0
2015-10-28 12:05:00,54.24,54.25,54.19,54.21,270479.0,45.4744,45.4828,45.4325,45.4493,270479.0
2015-10-28 12:10:00,54.2,54.28,54.2,54.26,37666.0,45.4409,45.508,45.4409,45.4912,37666.0
2015-10-28 12:15:00,54.27,54.27,54.21,54.23,25904.0,45.4996,45.4996,45.4493,45.4661,25904.0
2015-10-28 12:20:00,54.23,54.24,54.21,54.22,18500.0,45.4661,45.4744,45.4493,45.4577,18500.0
2015-10-28 12:25:00,54.21,54.22,54.18,54.2,22324.0,45.4493,45.4577,45.4241,45.4409,22324.0
2015-10-28 12:30:00,54.2,54.21,54.19,54.2,12784.0,45.4409,45.4493,45.4325,45.4409,12784.0
2015-10-28 12:35:00,54.21,54.21,54.17,54.17,8834.0,45.4493,45.4493,45.4158,45.4158,8834.0
2015-10-28 12:40:00,54.18,54.18,54.14,54.14,45686.0,45.4241,45.4241,45.3906,45.3906,45686.0
2015-10-28 12:45:00,54.14,54.16,54.13,54.16,17462.0,45.3906,45.4074,45.3822,45.4074,17462.0
2015-10-28 12:50:00,54.16,54.19,54.16,54.17,13725.0,45.4074,45.4325,45.4074,45.4158,13725.0
2015-10-28 12:55:00,54.17,54.19,54.16,54.17,8958.0,45.4158,45.4325,45.4074,45.4158,8958.0
2015-10-28 13:00:00,54.16,54.19,54.15,54.17,122840.0,45.4074,45.4325,45.399,45.4158,122840.0
2015-10-28 13:05:00,54.18,54.19,54.15,54.16,77223.0,45.4241,45.4325,45.399,45.4074,77223.0
2015-10-28 13:10:00,54.16,54.18,54.15,54.15,37855.0,45.4074,45.4241,45.399,45.399,37855.0
2015-10-28 13:15:00,54.16,54.18,54.16,54.16,14560.0,45.4074,45.4241,45.4074,45.4074,14560.0
2015-10-28 13:20:00,54.16,54.17,54.13,54.13,45326.0,45.4074,45.4158,45.3822,45.3822,45326.0
2015-10-28 13:25:00,54.14,54.16,54.13,54.16,310613.0,45.3906,45.4074,45.3822,45.4074,310613.0
2015-10-28 13:30:00,54.15,54.15,54.13,54.13,38871.0,45.399,45.399,45.3822,45.3822,38871.0
2015-10-28 13:35:00,54.13,54.16,54.12,54.16,16142.0,45.3822,45.4074,45.3738,45.4074,16142.0
2015-10-28 13:40:00,54.15,54.19,54.15,54.18,25125.0,45.399,45.4325,45.399,45.4241,25125.0
2015-10-28 13:45:00,54.18,54.23,54.17,54.21,75227.0,45.4241,45.4661,45.4158,45.4493,75227.0
2015-10-28 13:50:00,54.21,54.22,54.18,54.21,59510.0,45.4493,45.4577,45.4241,45.4493,59510.0
2015-10-28 13:55:00,54.2,54.37,54.19,54.37,210244.0,45.4409,45.5834,45.4325,45.5834,210244.0
2015-10-28 14:00:00,54.36,54.36,53.85,53.93,783843.0,45.575,45.575,45.1475,45.2145,783843.0
2015-10-28 14:05:00,53.94,53.98,53.88,53.97,282373.0,45.2229,45.2565,45.1726,45.2481,282373.0
2015-10-28 14:10:00,53.97,53.98,53.7,53.77,890686.0,45.2481,45.2565,45.0217,45.0804,890686.0
2015-10-28 14:15:00,53.78,53.81,53.71,53.8,322032.0,45.0888,45.1139,45.0301,45.1055,322032.0
2015-10-28 14:20:00,53.8,53.91,53.78,53.88,271345.0,45.1055,45.1978,45.0888,45.1726,271345.0
2015-10-28 14:25:00,53.88,54.0,53.87,53.96,203517.0,45.1726,45.2732,45.1642,45.2397,203517.0
2015-10-28 14:30:00,53.95,53.96,53.81,53.84,120516.0,45.2313,45.2397,45.1139,45.1391,120516.0
2015-10-28 14:35:00,53.83,53.95,53.81,53.93,147026.0,45.1307,45.2313,45.1139,45.2145,147026.0
2015-10-28 14:40:00,53.94,53.99,53.92,53.93,95071.0,45.2229,45.2648,45.2062,45.2145,95071.0
2015-10-28 14:45:00,53.92,54.01,53.92,53.95,103059.0,45.2062,45.2816,45.2062,45.2313,103059.0
2015-10-28 14:50:00,53.95,54.1,53.93,54.06,195911.0,45.2313,45.3571,45.2145,45.3235,195911.0
2015-10-28 14:55:00,54.06,54.1,54.0,54.03,200129.0,45.3235,45.3571,45.2732,45.2984,200129.0
2015-10-28 15:00:00,54.03,54.15,54.01,54.13,150066.0,45.2984,45.399,45.2816,45.3822,150066.0
2015-10-28 15:05:00,54.14,54.23,54.13,54.18,266679.0,45.3906,45.4661,45.3822,45.4241,266679.0
2015-10-28 15:10:00,54.18,54.18,54.13,54.16,181591.0,45.4241,45.4241,45.3822,45.4074,181591.0
2015-10-28 15:15:00,54.16,54.18,54.1,54.1,88695.0,45.4074,45.4241,45.3571,45.3571,88695.0
2015-10-28 15:20:00,54.09,54.12,54.05,54.12,117986.0,45.3487,45.3738,45.3151,45.3738,117986.0
2015-10-28 15:25:00,54.12,54.22,54.11,54.18,127855.0,45.3738,45.4577,45.3654,45.4241,127855.0
2015-10-28 15:30:00,54.19,54.26,54.18,54.19,281626.0,45.4325,45.4912,45.4241,45.4325,281626.0
2015-10-28 15:35:00,54.19,54.31,54.19,54.29,128734.0,45.4325,45.5331,45.4325,45.5164,128734.0
2015-10-28 15:40:00,54.29,54.35,54.27,54.32,179526.0,45.5164,45.5667,45.4996,45.5415,179526.0
2015-10-28 15:45:00,54.33,54.37,54.32,54.34,307363.0,45.5499,45.5834,45.5415,45.5583,307363.0
2015-10-28 15:50:00,54.35,54.36,54.31,54.36,373773.0,45.5667,45.575,45.5331,45.575,373773.0
2015-10-28 15:55:00,54.36,54.4,54.35,54.38,591355.0,45.575,45.6086,45.5667,45.5918,591355.0
2015-10-29 09:30:00,54.05,54.2,54.04,54.15,327483.0,45.3151,45.4409,45.3068,45.399,327483.0
2015-10-29 09:35:00,54.16,54.27,54.16,54.17,130759.0,45.4074,45.4996,45.4074,45.4158,130759.0
2015-10-29 09:40:00,54.18,54.3,54.16,54.28,138028.0,45.4241,45.5247,45.4074,45.508,138028.0
2015-10-29 09:45:00,54.29,54.35,54.27,54.32,221576.0,45.5164,45.5667,45.4996,45.5415,221576.0
2015-10-29 09:50:00,54.33,54.36,54.29,54.3,145814.0,45.5499,45.575,45.5164,45.5247,145814.0
2015-10-29 09:55:00,54.3,54.32,54.28,54.29,102068.0,45.5247,45.5415,45.508,45.5164,102068.0
2015-10-29 10:00:00,54.29,54.37,54.24,54.36,166981.0,45.5164,45.5834,45.4744,45.575,166981.0
2015-10-29 10:05:00,54.36,54.42,54.35,54.37,151867.0,45.575,45.6254,45.5667,45.5834,151867.0
2015-10-29 10:10:00,54.37,54.42,54.36,54.4,84054.0,45.5834,45.6254,45.575,45.6086,84054.0
2015-10-29 10:15:00,54.4,54.41,54.33,54.36,420994.0,45.6086,45.617,45.5499,45.575,420994.0
2015-10-29 10:20:00,54.36,54.4,54.28,54.29,85915.0,45.575,45.6086,45.508,45.5164,85915.0
2015-10-29 10:25:00,54.29,54.34,54.27,54.27,261595.0,45.5164,45.5583,45.4996,45.4996,261595.0
2015-10-29 10:30:00,54.27,54.32,54.26,54.32,75242.0,45.4996,45.5415,45.4912,45.5415,75242.0
2015-10-29 10:35:00,54.32,54.36,54.25,54.27,64094.0,45.5415,45.575,45.4828,45.4996,64094.0
2015-10-29 10:40:00,54.26,54.32,54.25,54.31,90150.0,45.4912,45.5415,45.4828,45.5331,90150.0
2015-10-29 10:45:00,54.3,54.3,54.12,54.13,191475.0,45.5247,45.5247,45.3738,45.3822,191475.0
2015-10-29 10:50:00,54.13,54.13,54.08,54.1,73456.0,45.3822,45.3822,45.3403,45.3571,73456.0
2015-10-29 10:55:00,54.1,54.15,54.08,54.09,45836.0,45.3571,45.399,45.3403,45.3487,45836.0
2015-10-29 11:00:00,54.09,54.11,54.04,54.07,78884.0,45.3487,45.3654,45.3068,45.3319,78884.0
2015-10-29 11:05:00,54.07,54.07,54.03,54.07,649946.0,45.3319,45.3319,45.2984,45.3319,649946.0
2015-10-29 11:10:00,54.06,54.12,54.06,54.09,355148.0,45.3235,45.3738,45.3235,45.3487,355148.0
2015-10-29 11:15:00,54.09,54.15,54.09,54.14,61887.0,45.3487,45.399,45.3487,45.3906,61887.0
2015-10-29 11:20:00,54.14,54.16,54.11,54.13,79193.0,45.3906,45.4074,45.3654,45.3822,79193.0
2015-10-29 11:25:00,54.13,54.17,54.1,54.16,713617.0,45.3822,45.4158,45.3571,45.4074,713617.0
2015-10-29 11:30:00,54.17,54.22,54.17,54.2,426556.0,45.4158,45.4577,45.4158,45.4409,426556.0
2015-10-29 11:35:00,54.2,54.23,54.19,54.23,19929.0,45.4409,45.4661,45.4325,45.4661,19929.0
2015-10-29 11:40:00,54.22,54.23,54.18,54.2,354815.0,45.4577,45.4661,45.4241,45.4409,354815.0
2015-10-29 11:45:00,54.2,54.23,54.19,54.19,71163.0,45.4409,45.4661,45.4325,45.4325,71163.0
2015-10-29 11:50:00,54.19,54.21,54.18,54.19,32888.0,45.4325,45.4493,45.4241,45.4325,32888.0
2015-10-29 11:55:00,54.2,54.26,54.19,54.25,15948.0,45.4409,45.4912,45.4325,45.4828,15948.0
2015-10-29 12:00:00,54.24,54.25,54.21,54.22,81925.0,45.4744,45.4828,45.4493,45.4577,81925.0
2015-10-29 12:05:00,54.21,54.22,54.16,54.19,127880.0,45.4493,45.4577,45.4074,45.4325,127880.0
2015-10-29 12:10:00,54.2,54.21,54.17,54.2,51870.0,45.4409,45.4493,45.4158,45.4409,51870.0
2015-10-29 12:15:00,54.21,54.25,54.19,54.24,38427.0,45.4493,45.4828,45.4325,45.4744,38427.0
2015-10-29 12:20:00,54.24,54.26,54.22,54.25,26901.0,45.4744,45.4912,45.4577,45.4828,26901.0
2015-10-29 12:25:00,54.24,54.29,54.23,54.28,88701.0,45.4744,45.5164,45.4661,45.508,88701.0
2015-10-29 12:30:00,54.29,54.29,54.26,54.27,18200.0,45.5164,45.5164,45.4912,45.4996,18200.0
2015-10-29 12:35:00,54.27,54.29,54.25,54.27,37289.0,45.4996,45.5164,45.4828,45.4996,37289.0
2015-10-29 12:40:00,54.27,54.29,54.24,54.29,79872.0,45.4996,45.5164,45.4744,45.5164,79872.0
2015-10-29 12:45:00,54.29,54.3,54.28,54.28,37608.0,45.5164,45.5247,45.508,45.508,37608.0
2015-10-29 12:50:00,54.28,54.28,54.22,54.23,65200.0,45.508,45.508,45.4577,45.4661,65200.0
2015-10-29 12:55:00,54.24,54.24,54.2,54.21,45462.0,45.4744,45.4744,45.4409,45.4493,45462.0
2015-10-29 13:00:00,54.22,54.25,54.2,54.25,45080.0,45.4577,45.4828,45.4409,45.4828,45080.0
2015-10-29 13:05:00,54.25,54.26,54.22,54.25,193690.0,45.4828,45.4912,45.4577,45.4828,193690.0
2015-10-29 13:10:00,54.25,54.26,54.23,54.25,52410.0,45.4828,45.4912,45.4661,45.4828,52410.0
2015-10-29 13:15:00,54.25,54.27,54.25,54.25,39184.0,45.4828,45.4996,45.4828,45.4828,39184.0
2015-10-29 13:20:00,54.25,54.25,54.22,54.22,107061.0,45.4828,45.4828,45.4577,45.4577,107061.0
2015-10-29 13:25:00,54.22,54.24,54.18,54.2,57547.0,45.4577,45.4744,45.4241,45.4409,57547.0
2015-10-29 13:30:00,54.19,54.21,54.16,54.16,103091.0,45.4325,45.4493,45.4074,45.4074,103091.0
2015-10-29 13:35:00,54.16,54.16,54.1,54.11,83857.0,45.4074,45.4074,45.3571,45.3654,83857.0
2015-10-29 13:40:00,54.11,54.13,54.09,54.12,167560.0,45.3654,45.3822,45.3487,45.3738,167560.0
2015-10-29 13:45:00,54.12,54.12,54.09,54.09,173609.0,45.3738,45.3738,45.3487,45.3487,173609.0
2015-10-29 13:50:00,54.09,54.1,54.06,54.1,162510.0,45.3487,45.3571,45.3235,45.3571,162510.0
2015-10-29 13:55:00,54.1,54.11,54.07,54.09,90666.0,45.3571,45.3654,45.3319,45.3487,90666.0
2015-10-29 14:00:00,54.08,54.17,54.08,54.17,84672.0,45.3403,45.4158,45.3403,45.4158,84672.0
2015-10-29 14:05:00,54.18,54.19,54.16,54.17,165397.0,45.4241,45.4325,45.4074,45.4158,165397.0
2015-10-29 14:10:00,54.16,54.16,54.13,54.15,86589.0,45.4074,45.4074,45.3822,45.399,86589.0
2015-10-29 14:15:00,54.15,54.18,54.14,54.15,46304.0,45.399,45.4241,45.3906,45.399,46304.0
2015-10-29 14:20:00,54.15,54.2,54.14,54.19,52014.0,45.399,45.4409,45.3906,45.4325,52014.0
2015-10-29 14:25:00,54.2,54.21,54.17,54.18,79966.0,45.4409,45.4493,45.4158,45.4241,79966.0
2015-10-29 14:30:00,54.17,54.18,54.15,54.15,47962.0,45.4158,45.4241,45.399,45.399,47962.0
2015-10-29 14:35:00,54.15,54.17,54.14,54.16,21069.0,45.399,45.4158,45.3906,45.4074,21069.0
2015-10-29 14:40:00,54.17,54.19,54.15,54.16,533757.0,45.4158,45.4325,45.399,45.4074,533757.0
2015-10-29 14:45:00,54.16,54.2,54.15,54.17,157511.0,45.4074,45.4409,45.399,45.4158,157511.0
2015-10-29 14:50:00,54.18,54.22,54.17,54.21,34550.0,45.4241,45.4577,45.4158,45.4493,34550.0
2015-10-29 14:55:00,54.21,54.22,54.19,54.22,80312.0,45.4493,45.4577,45.4325,45.4577,80312.0
2015-10-29 15:00:00,54.22,54.23,54.18,54.19,112305.0,45.4577,45.4661,45.4241,45.4325,112305.0
2015-10-29 15:05:00,54.19,54.24,54.18,54.24,87139.0,45.4325,45.4744,45.4241,45.4744,87139.0
2015-10-29 15:10:00,54.23,54.27,54.22,54.26,437588.0,45.4661,45.4996,45.4577,45.4912,437588.0
2015-10-29 15:15:00,54.26,54.33,54.26,54.33,138847.0,45.4912,45.5499,45.4912,45.5499,138847.0
2015-10-29 15:20:00,54.33,54.35,54.32,54.32,98167.0,45.5499,45.5667,45.5415,45.5415,98167.0
2015-10-29 15:25:00,54.32,54.35,54.31,54.33,222205.0,45.5415,45.5667,45.5331,45.5499,222205.0
2015-10-29 15:30:00,54.33,54.35,54.31,54.32,100346.0,45.5499,45.5667,45.5331,45.5415,100346.0
2015-10-29 15:35:00,54.32,54.37,54.3,54.37,152516.0,45.5415,45.5834,45.5247,45.5834,152516.0
2015-10-29 15:40:00,54.37,54.4,54.35,54.39,182976.0,45.5834,45.6086,45.5667,45.6002,182976.0
2015-10-29 15:45:00,54.39,54.39,54.34,54.35,93982.0,45.6002,45.6002,45.5583,45.5667,93982.0
2015-10-29 15:50:00,54.34,54.36,54.34,54.34,169838.0,45.5583,45.575,45.5583,45.5583,169838.0
2015-10-29 15:55:00,54.34,54.36,54.29,54.34,581735.0,45.5583,45.575,45.5164,45.5583,581735.0
2015-10-30 09:30:00,54.36,54.44,54.31,54.35,178146.0,45.575,45.6421,45.5331,45.5667,178146.0
2015-10-30 09:35:00,54.35,54.44,54.34,54.34,578765.0,45.5667,45.6421,45.5583,45.5583,578765.0
2015-10-30 09:40:00,54.33,54.35,54.28,54.34,395504.0,45.5499,45.5667,45.508,45.5583,395504.0
2015-10-30 09:45:00,54.34,54.46,54.33,54.41,1182042.0,45.5583,45.6589,45.5499,45.617,1182042.0
2015-10-30 09:50:00,54.41,54.43,54.35,54.42,126151.0,45.617,45.6337,45.5667,45.6254,126151.0
2015-10-30 09:55:00,54.41,54.48,54.4,54.42,149473.0,45.617,45.6757,45.6086,45.6254,149473.0
2015-10-30 10:00:00,54.42,54.46,54.35,54.44,489626.0,45.6254,45.6589,45.5667,45.6421,489626.0
2015-10-30 10:05:00,54.43,54.44,54.4,54.43,113887.0,45.6337,45.6421,45.6086,45.6337,113887.0
2015-10-30 10:10:00,54.43,54.44,54.38,54.42,80584.0,45.6337,45.6421,45.5918,45.6254,80584.0
2015-10-30 10:15:00,54.42,54.45,54.35,54.45,111818.0,45.6254,45.6505,45.5667,45.6505,111818.0
2015-10-30 10:20:00,54.44,54.45,54.38,54.39,51778.0,45.6421,45.6505,45.5918,45.6002,51778.0
2015-10-30 10:25:00,54.38,54.38,54.35,54.37,368334.0,45.5918,45.5918,45.5667,45.5834,368334.0
2015-10-30 10:30:00,54.36,54.41,54.35,54.41,275361.0,45.575,45.617,45.5667,45.617,275361.0
2015-10-30 10:35:00,54.41,54.41,54.35,54.36,253985.0,45.617,45.617,45.5667,45.575,253985.0
2015-10-30 10:40:00,54.36,54.42,54.35,54.42,79779.0,45.575,45.6254,45.5667,45.6254,79779.0
2015-10-30 10:45:00,54.43,54.44,54.4,54.41,59432.0,45.6337,45.6421,45.6086,45.617,59432.0
2015-10-30 10:50:00,54.41,54.42,54.37,54.38,60174.0,45.617,45.6254,45.5834,45.5918,60174.0
2015-10-30 10:55:00,54.37,54.38,54.36,54.37,57786.0,45.5834,45.5918,45.575,45.5834,57786.0
2015-10-30 11:00:00,54.38,54.39,54.35,54.36,150657.0,45.5918,45.6002,45.5667,45.575,150657.0
2015-10-30 11:05:00,54.37,54.38,54.35,54.37,47003.0,45.5834,45.5918,45.5667,45.5834,47003.0
2015-10-30 11:10:00,54.37,54.37,54.33,54.34,339893.0,45.5834,45.5834,45.5499,45.5583,339893.0
2015-10-30 11:15:00,54.34,54.34,54.3,54.32,167546.0,45.5583,45.5583,45.5247,45.5415,167546.0
2015-10-30 11:20:00,54.32,54.33,54.29,54.32,59036.0,45.5415,45.5499,45.5164,45.5415,59036.0
2015-10-30 11:25:00,54.32,54.4,54.3,54.4,130541.0,45.5415,45.6086,45.5247,45.6086,130541.0
2015-10-30 11:30:00,54.4,54.4,54.38,54.39,93474.0,45.6086,45.6086,45.5918,45.6002,93474.0
2015-10-30 11:35:00,54.39,54.39,54.34,54.36,54111.0,45.6002,45.6002,45.5583,45.575,54111.0
2015-10-30 11:40:00,54.36,54.41,54.36,54.38,39382.0,45.575,45.617,45.575,45.5918,39382.0
2015-10-30 11:45:00,54.38,54.41,54.37,54.41,31237.0,45.5918,45.617,45.5834,45.617,31237.0
2015-10-30 11:50:00,54.41,54.45,54.4,54.43,42864.0,45.617,45.6505,45.6086,45.6337,42864.0
2015-10-30 11:55:00,54.43,54.46,54.41,54.42,47619.0,45.6337,45.6589,45.617,45.6254,47619.0
2015-10-30 12:00:00,54.42,54.45,54.41,54.41,41717.0,45.6254,45.6505,45.617,45.617,41717.0
2015-10-30 12:05:00,54.41,54.43,54.4,54.43,40341.0,45.617,45.6337,45.6086,45.6337,40341.0
2015-10-30 12:10:00,54.44,54.46,54.42,54.43,98063.0,45.6421,45.6589,45.6254,45.6337,98063.0
2015-10-30 12:15:00,54.42,54.46,54.41,54.45,51668.0,45.6254,45.6589,45.617,45.6505,51668.0
2015-10-30 12:20:00,54.45,54.47,54.44,54.45,40917.0,45.6505,45.6673,45.6421,45.6505,40917.0
2015-10-30 12:25:00,54.45,54.46,54.42,54.43,19476.0,45.6505,45.6589,45.6254,45.6337,19476.0
2015-10-30 12:30:00,54.43,54.48,54.43,54.48,63812.0,45.6337,45.6757,45.6337,45.6757,63812.0
2015-10-30 12:35:00,54.48,54.5,54.46,54.48,152699.0,45.6757,45.6924,45.6589,45.6757,152699.0
2015-10-30 12:40:00,54.48,54.5,54.43,54.45,41683.0,45.6757,45.6924,45.6337,45.6505,41683.0
2015-10-30 12:45:00,54.45,54.46,54.42,54.43,31869.0,45.6505,45.6589,45.6254,45.6337,31869.0
2015-10-30 12:50:00,54.43,54.48,54.42,54.48,40978.0,45.6337,45.6757,45.6254,45.6757,40978.0
2015-10-30 12:55:00,54.48,54.54,54.47,54.52,171425.0,45.6757,45.726,45.6673,45.7092,171425.0
2015-10-30 13:00:00,54.52,54.54,54.5,54.54,72656.0,45.7092,45.726,45.6924,45.726,72656.0
2015-10-30 13:05:00,54.54,54.55,54.49,54.5,79383.0,45.726,45.7343,45.684,45.6924,79383.0
2015-10-30 13:10:00,54.49,54.5,54.47,54.49,39151.0,45.684,45.6924,45.6673,45.684,39151.0
2015-10-30 13:15:00,54.5,54.51,54.48,54.5,54805.0,45.6924,45.7008,45.6757,45.6924,54805.0
2015-10-30 13:20:00,54.51,54.54,54.5,54.52,39236.0,45.7008,45.726,45.6924,45.7092,39236.0
2015-10-30 13:25:00,54.52,54.53,54.51,54.52,39437.0,45.7092,45.7176,45.7008,45.7092,39437.0
2015-10-30 13:30:00,54.53,54.53,54.49,54.5,57155.0,45.7176,45.7176,45.684,45.6924,57155.0
2015-10-30 13:35:00,54.5,54.53,54.49,54.52,49155.0,45.6924,45.7176,45.684,45.7092,49155.0
2015-10-30 13:40:00,54.52,54.54,54.49,54.49,46538.0,45.7092,45.726,45.684,45.684,46538.0
2015-10-30 13:45:00,54.5,54.56,54.49,54.53,266843.0,45.6924,45.7427,45.684,45.7176,266843.0
2015-10-30 13:50:00,54.54,54.54,54.5,54.52,44515.0,45.726,45.726,45.6924,45.7092,44515.0
2015-10-30 13:55:00,54.53,54.55,54.51,54.53,52688.0,45.7176,45.7343,45.7008,45.7176,52688.0
2015-10-30 14:00:00,54.53,54.56,54.5,54.53,62489.0,45.7176,45.7427,45.6924,45.7176,62489.0
2015-10-30 14:05:00,54.52,54.53,54.5,54.51,39895.0,45.7092,45.7176,45.6924,45.7008,39895.0
2015-10-30 14:10:00,54.51,54.56,54.49,54.54,739368.0,45.7008,45.7427,45.684,45.726,739368.0
2015-10-30 14:15:00,54.54,54.54,54.52,54.54,75139.0,45.726,45.726,45.7092,45.726,75139.0
2015-10-30 14:20:00,54.53,54.54,54.46,54.47,86889.0,45.7176,45.726,45.6589,45.6673,86889.0
2015-10-30 14:25:00,54.47,54.48,54.43,54.45,160540.0,45.6673,45.6757,45.6337,45.6505,160540.0
2015-10-30 14:30:00,54.44,54.45,54.42,54.45,93874.0,45.6421,45.6505,45.6254,45.6505,93874.0
2015-10-30 14:35:00,54.45,54.46,54.42,54.43,47473.0,45.6505,45.6589,45.6254,45.6337,47473.0
2015-10-30 14:40:00,54.43,54.44,54.41,54.42,124942.0,45.6337,45.6421,45.617,45.6254,124942.0
2015-10-30 14:45:00,54.41,54.43,54.36,54.36,78463.0,45.617,45.6337,45.575,45.575,78463.0
2015-10-30 14:50:00,54.37,54.43,54.35,54.43,77640.0,45.5834,45.6337,45.5667,45.6337,77640.0
2015-10-30 14:55:00,54.43,54.44,54.38,54.39,339374.0,45.6337,45.6421,45.5918,45.6002,339374.0
2015-10-30 15:00:00,54.39,54.4,54.35,54.4,99892.0,45.6002,45.6086,45.5667,45.6086,99892.0
2015-10-30 15:05:00,54.39,54.42,54.36,54.4,170190.0,45.6002,45.6254,45.575,45.6086,170190.0
2015-10-30 15:10:00,54.39,54.41,54.36,54.38,241405.0,45.6002,45.617,45.575,45.5918,241405.0
2015-10-30 15:15:00,54.37,54.45,54.37,54.42,223033.0,45.5834,45.6505,45.5834,45.6254,223033.0
2015-10-30 15:20:00,54.43,54.47,54.4,54.41,189573.0,45.6337,45.6673,45.6086,45.617,189573.0
2015-10-30 15:25:00,54.41,54.42,54.35,54.36,302851.0,45.617,45.6254,45.5667,45.575,302851.0
2015-10-30 15:30:00,54.36,54.38,54.33,54.37,176086.0,45.575,45.5918,45.5499,45.5834,176086.0
2015-10-30 15:35:00,54.37,54.39,54.34,54.38,211860.0,45.5834,45.6002,45.5583,45.5918,211860.0
2015-10-30 15:40:00,54.38,54.41,54.36,54.39,398001.0,45.5918,45.617,45.575,45.6002,398001.0
2015-10-30 15:45:00,54.39,54.47,54.39,54.45,564232.0,45.6002,45.6673,45.6002,45.6505,564232.0
2015-10-30 15:50:00,54.46,54.46,54.38,54.39,302256.0,45.6589,45.6589,45.5918,45.6002,302256.0
2015-10-30 15:55:00,54.39,54.39,54.25,54.26,751739.0,45.6002,45.6002,45.4828,45.4912,751739.0
2015-11-02 09:30:00,54.28,54.44,54.28,54.43,151536.0,45.508,45.6421,45.508,45.6337,151536.0
2015-11-02 09:35:00,54.42,54.51,54.42,54.49,82684.0,45.6254,45.7008,45.6254,45.684,82684.0
2015-11-02 09:40:00,54.5,54.52,54.42,54.46,67019.0,45.6924,45.7092,45.6254,45.6589,67019.0
2015-11-02 09:45:00,54.45,54.52,54.45,54.48,56102.0,45.6505,45.7092,45.6505,45.6757,56102.0
2015-11-02 09:50:00,54.48,54.53,54.47,54.51,140134.0,45.6757,45.7176,45.6673,45.7008,140134.0
2015-11-02 09:55:00,54.52,54.54,54.48,54.54,267690.0,45.7092,45.726,45.6757,45.726,267690.0
2015-11-02 10:00:00,54.55,54.57,54.51,54.56,178786.0,45.7343,45.7511,45.7008,45.7427,178786.0
2015-11-02 10:05:00,54.57,54.59,54.53,54.55,139358.0,45.7511,45.7679,45.7176,45.7343,139358.0
2015-11-02 10:10:00,54.55,54.56,54.52,54.52,210589.0,45.7343,45.7427,45.7092,45.7092,210589.0
2015-11-02 10:15:00,54.53,54.55,54.49,54.55,55525.0,45.7176,45.7343,45.684,45.7343,55525.0
2015-11-02 10:20:00,54.54,54.59,54.54,54.57,152489.0,45.726,45.7679,45.726,45.7511,152489.0
2015-11-02 10:25:00,54.58,54.6,54.57,54.57,73266.0,45.7595,45.7763,45.7511,45.7511,73266.0
2015-11-02 10:30:00,54.58,54.59,54.56,54.59,32368.0,45.7595,45.7679,45.7427,45.7679,32368.0
2015-11-02 10:35:00,54.58,54.59,54.57,54.58,29646.0,45.7595,45.7679,45.7511,45.7595,29646.0
2015-11-02 10:40:00,54.58,54.58,54.53,54.55,113499.0,45.7595,45.7595,45.7176,45.7343,113499.0
2015-11-02 10:45:00,54.55,54.56,54.51,54.55,237834.0,45.7343,45.7427,45.7008,45.7343,237834.0
2015-11-02 10:50:00,54.55,54.58,54.54,54.57,187590.0,45.7343,45.7595,45.726,45.7511,187590.0
2015-11-02 10:55:00,54.56,54.59,54.53,54.58,275901.0,45.7427,45.7679,45.7176,45.7595,275901.0
2015-11-02 11:00:00,54.58,54.59,54.55,54.56,207581.0,45.7595,45.7679,45.7343,45.7427,207581.0
2015-11-02 11:05:00,54.55,54.64,54.55,54.6,269109.0,45.7343,45.8098,45.7343,45.7763,269109.0
2015-11-02 11:10:00,54.59,54.62,54.55,54.56,63510.0,45.7679,45.793,45.7343,45.7427,63510.0
2015-11-02 11:15:00,54.57,54.59,54.55,54.57,47925.0,45.7511,45.7679,45.7343,45.7511,47925.0
2015-11-02 11:20:00,54.57,54.58,54.55,54.58,60441.0,45.7511,45.7595,45.7343,45.7595,60441.0
2015-11-02 11:25:00,54.57,54.62,54.57,54.61,90079.0,45.7511,45.793,45.7511,45.7846,90079.0
2015-11-02 11:30:00,54.62,54.65,54.61,54.62,50887.0,45.793,45.8182,45.7846,45.793,50887.0
2015-11-02 11:35:00,54.62,54.62,54.58,54.6,79916.0,45.793,45.793,45.7595,45.7763,79916.0
2015-11-02 11:40:00,54.6,54.61,54.57,54.57,56371.0,45.7763,45.7846,45.7511,45.7511,56371.0
2015-11-02 11:45:00,54.57,54.58,54.55,54.55,68553.0,45.7511,45.7595,45.7343,45.7343,68553.0
2015-11-02 11:50:00,54.55,54.58,54.54,54.54,59824.0,45.7343,45.7595,45.726,45.726,59824.0
2015-11-02 11:55:00,54.55,54.57,54.52,54.56,42291.0,45.7343,45.7511,45.7092,45.7427,42291.0
2015-11-02 12:00:00,54.55,54.59,54.55,54.58,25293.0,45.7343,45.7679,45.7343,45.7595,25293.0
2015-11-02 12:05:00,54.59,54.59,54.58,54.59,16794.0,45.7679,45.7679,45.7595,45.7679,16794.0
2015-11-02 12:10:00,54.59,54.62,54.58,54.61,61874.0,45.7679,45.793,45.7595,45.7846,61874.0
2015-11-02 12:15:00,54.6,54.62,54.58,54.61,54809.0,45.7763,45.793,45.7595,45.7846,54809.0
2015-11-02 12:20:00,54.62,54.63,54.6,54.62,111934.0,45.793,45.8014,45.7763,45.793,111934.0
2015-11-02 12:25:00,54.62,54.65,54.62,54.65,78758.0,45.793,45.8182,45.793,45.8182,78758.0
2015-11-02 12:30:00,54.65,54.66,54.61,54.62,264798.0,45.8182,45.8266,45.7846,45.793,264798.0
2015-11-02 12:35:00,54.63,54.63,54.61,54.62,290935.0,45.8014,45.8014,45.7846,45.793,290935.0
2015-11-02 12:40:00,54.62,54.65,54.61,54.65,92582.0,45.793,45.8182,45.7846,45.8182,92582.0
2015-11-02 12:45:00,54.65,54.67,54.63,54.64,238547.0,45.8182,45.8349,45.8014,45.8098,238547.0
2015-11-02 12:50:00,54.64,54.65,54.63,54.65,62332.0,45.8098,45.8182,45.8014,45.8182,62332.0
2015-11-02 12:55:00,54.65,54.68,54.64,54.67,231641.0,45.8182,45.8433,45.8098,45.8349,231641.0
2015-11-02 13:00:00,54.66,54.68,54.66,54.67,146421.0,45.8266,45.8433,45.8266,45.8349,146421.0
2015-11-02 13:05:00,54.68,54.71,54.67,54.71,255969.0,45.8433,45.8685,45.8349,45.8685,255969.0
2015-11-02 13:10:00,54.7,54.71,54.66,54.67,228974.0,45.8601,45.8685,45.8266,45.8349,228974.0
2015-11-02 13:15:00,54.66,54.67,54.65,54.67,66072.0,45.8266,45.8349,45.8182,45.8349,66072.0
2015-11-02 13:20:00,54.68,54.7,54.67,54.69,42211.0,45.8433,45.8601,45.8349,45.8517,42211.0
2015-11-02 13:25:00,54.69,54.7,54.68,54.7,36363.0,45.8517,45.8601,45.8433,45.8601,36363.0
2015-11-02 13:30:00,54.7,54.73,54.69,54.73,37000.0,45.8601,45.8853,45.8517,45.8853,37000.0
2015-11-02 13:35:00,54.73,54.74,54.71,54.72,34338.0,45.8853,45.8936,45.8685,45.8769,34338.0
2015-11-02 13:40:00,54.71,54.73,54.7,54.73,25506.0,45.8685,45.8853,45.8601,45.8853,25506.0
2015-11-02 13:45:00,54.72,54.74,54.7,54.74,45987.0,45.8769,45.8936,45.8601,45.8936,45987.0
2015-11-02 13:50:00,54.74,54.75,54.73,54.74,46831.0,45.8936,45.902,45.8853,45.8936,46831.0
2015-11-02 13:55:00,54.74,54.75,54.73,54.75,149428.0,45.8936,45.902,45.8853,45.902,149428.0
2015-11-02 14:00:00,54.75,54.77,54.73,54.74,93851.0,45.902,45.9188,45.8853,45.8936,93851.0
2015-11-02 14:05:00,54.75,54.78,54.74,54.76,179397.0,45.902,45.9272,45.8936,45.9104,179397.0
2015-11-02 14:10:00,54.76,54.79,54.75,54.76,174017.0,45.9104,45.9356,45.902,45.9104,174017.0
2015-11-02 14:15:00,54.75,54.76,54.75,54.76,80426.0,45.902,45.9104,45.902,45.9104,80426.0
2015-11-02 14:20:00,54.76,54.78,54.75,54.76,133407.0,45.9104,45.9272,45.902,45.9104,133407.0
2015-11-02 14:25:00,54.76,54.78,54.75,54.77,157708.0,45.9104,45.9272,45.902,45.9188,157708.0
2015-11-02 14:30:00,54.77,54.77,54.75,54.76,123306.0,45.9188,45.9188,45.902,45.9104,123306.0
2015-11-02 14:35:00,54.77,54.78,54.76,54.77,137641.0,45.9188,45.9272,45.9104,45.9188,137641.0
2015-11-02 14:40:00,54.77,54.81,54.76,54.8,332547.0,45.9188,45.9523,45.9104,45.9439,332547.0
2015-11-02 14:45:00,54.8,54.83,54.79,54.82,132623.0,45.9439,45.9691,45.9356,45.9607,132623.0
2015-11-02 14:50:00,54.82,54.89,54.8,54.89,716379.0,45.9607,46.0194,45.9439,46.0194,716379.0
2015-11-02 14:55:00,54.89,54.94,54.89,54.94,312122.0,46.0194,46.0613,46.0194,46.0613,312122.0
2015-11-02 15:00:00,54.94,54.95,54.92,54.93,285051.0,46.0613,46.0697,46.0445,46.0529,285051.0
2015-11-02 15:05:00,54.93,54.93,54.87,54.87,354555.0,46.0529,46.0529,46.0026,46.0026,354555.0
2015-11-02 15:10:00,54.87,54.9,54.86,54.9,400912.0,46.0026,46.0278,45.9942,46.0278,400912.0
2015-11-02 15:15:00,54.9,54.92,54.89,54.92,274599.0,46.0278,46.0445,46.0194,46.0445,274599.0
2015-11-02 15:20:00,54.91,54.95,54.91,54.95,360936.0,46.0362,46.0697,46.0362,46.0697,360936.0
2015-11-02 15:25:00,54.95,55.01,54.93,54.99,499067.0,46.0697,46.12,46.0529,46.1032,499067.0
2015-11-02 15:30:00,54.99,54.99,54.95,54.96,278655.0,46.1032,46.1032,46.0697,46.0781,278655.0
2015-11-02 15:35:00,54.95,54.96,54.93,54.96,348633.0,46.0697,46.0781,46.0529,46.0781,348633.0
2015-11-02 15:40:00,54.96,55.01,54.95,55.01,285380.0,46.0781,46.12,46.0697,46.12,285380.0
2015-11-02 15:45:00,55.01,55.01,54.89,54.91,432506.0,46.12,46.12,46.0194,46.0362,432506.0
2015-11-02 15:50:00,54.91,54.94,54.9,54.93,332877.0,46.0362,46.0613,46.0278,46.0529,332877.0
2015-11-02 15:55:00,54.93,54.94,54.88,54.91,683450.0,46.0529,46.0613,46.011,46.0362,683450.0
2015-11-03 09:30:00,54.85,54.85,54.73,54.79,174587.0,45.9859,45.9859,45.8853,45.9356,174587.0
2015-11-03 09:35:00,54.79,54.94,54.78,54.89,221681.0,45.9356,46.0613,45.9272,46.0194,221681.0
2015-11-03 09:40:00,54.89,54.93,54.84,54.9,145063.0,46.0194,46.0529,45.9775,46.0278,145063.0
2015-11-03 09:45:00,54.89,54.9,54.81,54.82,110998.0,46.0194,46.0278,45.9523,45.9607,110998.0
2015-11-03 09:50:00,54.82,54.85,54.78,54.83,95945.0,45.9607,45.9859,45.9272,45.9691,95945.0
2015-11-03 09:55:00,54.83,54.83,54.73,54.76,54665.0,45.9691,45.9691,45.8853,45.9104,54665.0
2015-11-03 10:00:00,54.77,54.81,54.76,54.81,84564.0,45.9188,45.9523,45.9104,45.9523,84564.0
2015-11-03 10:05:00,54.81,54.82,54.76,54.78,43750.0,45.9523,45.9607,45.9104,45.9272,43750.0
2015-11-03 10:10:00,54.77,54.79,54.76,54.78,66323.0,45.9188,45.9356,45.9104,45.9272,66323.0
2015-11-03 10:15:00,54.78,54.83,54.77,54.82,142696.0,45.9272,45.9691,45.9188,45.9607,142696.0
2015-11-03 10:20:00,54.81,54.87,54.81,54.85,63069.0,45.9523,46.0026,45.9523,45.9859,63069.0
2015-11-03 10:25:00,54.85,54.85,54.82,54.83,63812.0,45.9859,45.9859,45.9607,45.9691,63812.0
2015-11-03 10:30:00,54.83,54.87,54.83,54.85,27425.0,45.9691,46.0026,45.9691,45.9859,27425.0
2015-11-03 10:35:00,54.86,54.86,54.82,54.83,46969.0,45.9942,45.9942,45.9607,45.9691,46969.0
2015-11-03 10:40:00,54.83,54.83,54.79,54.83,39054.0,45.9691,45.9691,45.9356,45.9691,39054.0
2015-11-03 10:45:00,54.83,54.85,54.8,54.81,28098.0,45.9691,45.9859,45.9439,45.9523,28098.0
2015-11-03 10:50:00,54.81,54.85,54.81,54.83,34100.0,45.9523,45.9859,45.9523,45.9691,34100.0
2015-11-03 10:55:00,54.82,54.83,54.79,54.8,54853.0,45.9607,45.9691,45.9356,45.9439,54853.0
2015-11-03 11:00:00,54.8,54.8,54.76,54.78,73184.0,45.9439,45.9439,45.9104,45.9272,73184.0
2015-11-03 11:05:00,54.78,54.85,54.78,54.83,104718.0,45.9272,45.9859,45.9272,45.9691,104718.0
2015-11-03 11:10:00,54.83,54.85,54.83,54.84,63258.0,45.9691,45.9859,45.9691,45.9775,63258.0
2015-11-03 11:15:00,54.84,54.85,54.82,54.83,73997.0,45.9775,45.9859,45.9607,45.9691,73997.0
2015-11-03 11:20:00,54.83,54.83,54.81,54.82,151465.0,45.9691,45.9691,45.9523,45.9607,151465.0
2015-11-03 11:25:00,54.82,54.83,54.8,54.83,33739.0,45.9607,45.9691,45.9439,45.9691,33739.0
2015-11-03 11:30:00,54.82,54.85,54.8,54.85,59094.0,45.9607,45.9859,45.9439,45.9859,59094.0
2015-11-03 11:35:00,54.86,54.93,54.85,54.91,92810.0,45.9942,46.0529,45.9859,46.0362,92810.0
2015-11-03 11:40:00,54.92,54.95,54.9,54.94,36476.0,46.0445,46.0697,46.0278,46.0613,36476.0
2015-11-03 11:45:00,54.93,54.97,54.92,54.95,46661.0,46.0529,46.0865,46.0445,46.0697,46661.0
2015-11-03 11:50:00,54.95,54.95,54.93,54.93,12178.0,46.0697,46.0697,46.0529,46.0529,12178.0
2015-11-03 11:55:00,54.92,54.98,54.91,54.97,40676.0,46.0445,46.0949,46.0362,46.0865,40676.0
2015-11-03 12:00:00,54.96,54.96,54.93,54.94,77961.0,46.0781,46.0781,46.0529,46.0613,77961.0
2015-11-03 12:05:00,54.94,54.94,54.92,54.92,15097.0,46.0613,46.0613,46.0445,46.0445,15097.0
2015-11-03 12:10:00,54.92,54.93,54.87,54.88,163547.0,46.0445,46.0529,46.0026,46.011,163547.0
2015-11-03 12:15:00,54.88,54.88,54.84,54.84,34355.0,46.011,46.011,45.9775,45.9775,34355.0
2015-11-03 12:20:00,54.85,54.88,54.85,54.88,17449.0,45.9859,46.011,45.9859,46.011,17449.0
2015-11-03 12:25:00,54.88,54.89,54.84,54.88,50864.0,46.011,46.0194,45.9775,46.011,50864.0
2015-11-03 12:30:00,54.88,54.89,54.85,54.86,103629.0,46.011,46.0194,45.9859,45.9942,103629.0
2015-11-03 12:35:00,54.87,54.87,54.85,54.86,29049.0,46.0026,46.0026,45.9859,45.9942,29049.0
2015-11-03 12:40:00,54.87,54.87,54.83,54.85,25420.0,46.0026,46.0026,45.9691,45.9859,25420.0
2015-11-03 12:45:00,54.85,54.88,54.84,54.87,13318.0,45.9859,46.011,45.9775,46.0026,13318.0
2015-11-03 12:50:00,54.87,54.88,54.85,54.87,24249.0,46.0026,46.011,45.9859,46.0026,24249.0
2015-11-03 12:55:00,54.87,54.89,54.86,54.88,52766.0,46.0026,46.0194,45.9942,46.011,52766.0
2015-11-03 13:00:00,54.87,54.91,54.87,54.9,29747.0,46.0026,46.0362,46.0026,46.0278,29747.0
2015-11-03 13:05:00,54.91,54.91,54.84,54.86,63822.0,46.0362,46.0362,45.9775,45.9942,63822.0
2015-11-03 13:10:00,54.86,54.87,54.84,54.86,22604.0,45.9942,46.0026,45.9775,45.9942,22604.0
2015-11-03 13:15:00,54.85,54.88,54.84,54.87,29604.0,45.9859,46.011,45.9775,46.0026,29604.0
2015-11-03 13:20:00,54.88,54.9,54.87,54.89,35108.0,46.011,46.0278,46.0026,46.0194,35108.0
2015-11-03 13:25:00,54.88,54.9,54.86,54.89,31241.0,46.011,46.0278,45.9942,46.0194,31241.0
2015-11-03 13:30:00,54.89,54.91,54.88,54.88,72838.0,46.0194,46.0362,46.011,46.011,72838.0
2015-11-03 13:35:00,54.88,54.92,54.87,54.92,46272.0,46.011,46.0445,46.0026,46.0445,46272.0
2015-11-03 13:40:00,54.93,54.94,54.91,54.94,48358.0,46.0529,46.0613,46.0362,46.0613,48358.0
2015-11-03 13:45:00,54.93,54.95,54.93,54.94,18102.0,46.0529,46.0697,46.0529,46.0613,18102.0
2015-11-03 13:50:00,54.94,54.95,54.92,54.92,28752.0,46.0613,46.0697,46.0445,46.0445,28752.0
2015-11-03 13:55:00,54.92,54.94,54.91,54.92,49671.0,46.0445,46.0613,46.0362,46.0445,49671.0
2015-11-03 14:00:00,54.92,54.94,54.91,54.93,23519.0,46.0445,46.0613,46.0362,46.0529,23519.0
2015-11-03 14:05:00,54.94,55.01,54.92,55.0,161586.0,46.0613,46.12,46.0445,46.1116,161586.0
2015-11-03 14:10:00,55.0,55.04,55.0,55.04,63308.0,46.1116,46.1452,46.1116,46.1452,63308.0
2015-11-03 14:15:00,55.04,55.05,55.01,55.03,66866.0,46.1452,46.1535,46.12,46.1368,66866.0
2015-11-03 14:20:00,55.04,55.04,54.99,55.0,31467.0,46.1452,46.1452,46.1032,46.1116,31467.0
2015-11-03 14:25:00,55.0,55.05,54.98,55.05,70945.0,46.1116,46.1535,46.0949,46.1535,70945.0
2015-11-03 14:30:00,55.05,55.08,55.05,55.07,77433.0,46.1535,46.1787,46.1535,46.1703,77433.0
2015-11-03 14:35:00,55.08,55.09,55.04,55.04,31512.0,46.1787,46.1871,46.1452,46.1452,31512.0
2015-11-03 14:40:00,55.04,55.06,55.02,55.04,354698.0,46.1452,46.1619,46.1284,46.1452,354698.0
2015-11-03 14:45:00,55.04,55.04,55.0,55.03,53533.0,46.1452,46.1452,46.1116,46.1368,53533.0
2015-11-03 14:50:00,55.03,55.07,55.02,55.04,58588.0,46.1368,46.1703,46.1284,46.1452,58588.0
2015-11-03 14:55:00,55.04,55.05,55.01,55.04,132952.0,46.1452,46.1535,46.12,46.1452,132952.0
2015-11-03 15:00:00,55.04,55.04,54.97,54.98,214582.0,46.1452,46.1452,46.0865,46.0949,214582.0
2015-11-03 15:05:00,54.99,55.02,54.98,55.0,101064.0,46.1032,46.1284,46.0949,46.1116,101064.0
2015-11-03 15:10:00,55.0,55.04,55.0,55.04,273343.0,46.1116,46.1452,46.1116,46.1452,273343.0
2015-11-03 15:15:00,55.03,55.04,55.0,55.03,154743.0,46.1368,46.1452,46.1116,46.1368,154743.0
2015-11-03 15:20:00,55.03,55.04,55.0,55.01,88257.0,46.1368,46.1452,46.1116,46.12,88257.0
2015-11-03 15:25:00,55.01,55.03,54.99,55.0,129518.0,46.12,46.1368,46.1032,46.1116,129518.0
2015-11-03 15:30:00,54.99,55.0,54.98,54.99,140901.0,46.1032,46.1116,46.0949,46.1032,140901.0
2015-11-03 15:35:00,54.99,55.0,54.95,54.97,223414.0,46.1032,46.1116,46.0697,46.0865,223414.0
2015-11-03 15:40:00,54.97,54.98,54.91,54.93,137726.0,46.0865,46.0949,46.0362,46.0529,137726.0
2015-11-03 15:45:00,54.94,54.95,54.89,54.92,425597.0,46.0613,46.0697,46.0194,46.0445,425597.0
2015-11-03 15:50:00,54.91,54.93,54.9,54.9,258361.0,46.0362,46.0529,46.0278,46.0278,258361.0
2015-11-03 15:55:00,54.91,54.91,54.85,54.91,537905.0,46.0362,46.0362,45.9859,46.0362,537905.0
2015-11-04 09:30:00,54.91,55.1,54.91,55.09,155992.0,46.0362,46.1955,46.0362,46.1871,155992.0
2015-11-04 09:35:00,55.09,55.1,54.98,54.99,188931.0,46.1871,46.1955,46.0949,46.1032,188931.0
2015-11-04 09:40:00,54.98,54.99,54.91,54.94,137102.0,46.0949,46.1032,46.0362,46.0613,137102.0
2015-11-04 09:45:00,54.94,54.95,54.87,54.88,529834.0,46.0613,46.0697,46.0026,46.011,529834.0
2015-11-04 09:50:00,54.89,54.91,54.86,54.88,200208.0,46.0194,46.0362,45.9942,46.011,200208.0
2015-11-04 09:55:00,54.88,54.9,54.86,54.89,100507.0,46.011,46.0278,45.9942,46.0194,100507.0
2015-11-04 10:00:00,54.89,54.98,54.85,54.97,570796.0,46.0194,46.0949,45.9859,46.0865,570796.0
2015-11-04 10:05:00,54.97,55.02,54.96,55.01,83811.0,46.0865,46.1284,46.0781,46.12,83811.0
2015-11-04 10:10:00,55.01,55.02,54.94,54.95,115449.0,46.12,46.1284,46.0613,46.0697,115449.0
2015-11-04 10:15:00,54.95,55.03,54.93,55.03,80824.0,46.0697,46.1368,46.0529,46.1368,80824.0
2015-11-04 10:20:00,55.04,55.07,55.02,55.03,92688.0,46.1452,46.1703,46.1284,46.1368,92688.0
2015-11-04 10:25:00,55.03,55.05,55.0,55.02,137859.0,46.1368,46.1535,46.1116,46.1284,137859.0
2015-11-04 10:30:00,55.02,55.07,54.98,55.05,135165.0,46.1284,46.1703,46.0949,46.1535,135165.0
2015-11-04 10:35:00,55.05,55.06,54.98,54.99,129976.0,46.1535,46.1619,46.0949,46.1032,129976.0
2015-11-04 10:40:00,54.99,55.01,54.91,54.93,166348.0,46.1032,46.12,46.0362,46.0529,166348.0
2015-11-04 10:45:00,54.92,54.98,54.92,54.98,171190.0,46.0445,46.0949,46.0445,46.0949,171190.0
2015-11-04 10:50:00,54.98,54.99,54.94,54.96,87377.0,46.0949,46.1032,46.0613,46.0781,87377.0
2015-11-04 10:55:00,54.96,55.01,54.92,54.98,125252.0,46.0781,46.12,46.0445,46.0949,125252.0
2015-11-04 11:00:00,54.98,54.98,54.93,54.95,74601.0,46.0949,46.0949,46.0529,46.0697,74601.0
2015-11-04 11:05:00,54.95,54.97,54.88,54.9,92533.0,46.0697,46.0865,46.011,46.0278,92533.0
2015-11-04 11:10:00,54.9,54.91,54.86,54.88,83954.0,46.0278,46.0362,45.9942,46.011,83954.0
2015-11-04 11:15:00,54.88,54.94,54.87,54.93,47485.0,46.011,46.0613,46.0026,46.0529,47485.0
2015-11-04 11:20:00,54.93,54.97,54.91,54.91,60502.0,46.0529,46.0865,46.0362,46.0362,60502.0
2015-11-04 11:25:00,54.92,54.94,54.87,54.89,105984.0,46.0445,46.0613,46.0026,46.0194,105984.0
2015-11-04 11:30:00,54.89,54.91,54.85,54.86,49616.0,46.0194,46.0362,45.9859,45.9942,49616.0
2015-11-04 11:35:00,54.87,54.89,54.84,54.88,119724.0,46.0026,46.0194,45.9775,46.011,119724.0
2015-11-04 11:40:00,54.88,54.88,54.83,54.85,124532.0,46.011,46.011,45.9691,45.9859,124532.0
2015-11-04 11:45:00,54.85,54.91,54.8,54.9,449177.0,45.9859,46.0362,45.9439,46.0278,449177.0
2015-11-04 11:50:00,54.9,54.91,54.85,54.87,81521.0,46.0278,46.0362,45.9859,46.0026,81521.0
2015-11-04 11:55:00,54.87,54.87,54.81,54.87,84965.0,46.0026,46.0026,45.9523,46.0026,84965.0
2015-11-04 12:00:00,54.86,54.88,54.83,54.88,59060.0,45.9942,46.011,45.9691,46.011,59060.0
2015-11-04 12:05:00,54.88,54.93,54.86,54.93,73577.0,46.011,46.0529,45.9942,46.0529,73577.0
2015-11-04 12:10:00,54.93,54.95,54.91,54.95,73497.0,46.0529,46.0697,46.0362,46.0697,73497.0
2015-11-04 12:15:00,54.95,54.96,54.91,54.93,81331.0,46.0697,46.0781,46.0362,46.0529,81331.0
2015-11-04 12:20:00,54.92,54.93,54.91,54.92,23239.0,46.0445,46.0529,46.0362,46.0445,23239.0
2015-11-04 12:25:00,54.91,54.95,54.89,54.9,20341.0,46.0362,46.0697,46.0194,46.0278,20341.0
2015-11-04 12:30:00,54.9,54.91,54.85,54.85,91574.0,46.0278,46.0362,45.9859,45.9859,91574.0
2015-11-04 12:35:00,54.86,54.87,54.84,54.87,83871.0,45.9942,46.0026,45.9775,46.0026,83871.0
2015-11-04 12:40:00,54.86,54.87,54.83,54.87,60995.0,45.9942,46.0026,45.9691,46.0026,60995.0
2015-11-04 12:45:00,54.87,54.9,54.87,54.89,47821.0,46.0026,46.0278,46.0026,46.0194,47821.0
2015-11-04 12:50:00,54.89,54.89,54.85,54.86,75660.0,46.0194,46.0194,45.9859,45.9942,75660.0
2015-11-04 12:55:00,54.86,54.88,54.83,54.88,25527.0,45.9942,46.011,45.9691,46.011,25527.0
2015-11-04 13:00:00,54.88,54.88,54.76,54.78,90963.0,46.011,46.011,45.9104,45.9272,90963.0
2015-11-04 13:05:00,54.78,54.79,54.74,54.74,88030.0,45.9272,45.9356,45.8936,45.8936,88030.0
2015-11-04 13:10:00,54.74,54.76,54.73,54.74,236882.0,45.8936,45.9104,45.8853,45.8936,236882.0
2015-11-04 13:15:00,54.74,54.75,54.7,54.71,77725.0,45.8936,45.902,45.8601,45.8685,77725.0
2015-11-04 13:20:00,54.71,54.76,54.68,54.75,142779.0,45.8685,45.9104,45.8433,45.902,142779.0
2015-11-04 13:25:00,54.76,54.78,54.75,54.78,110992.0,45.9104,45.9272,45.902,45.9272,110992.0
2015-11-04 13:30:00,54.77,54.84,54.77,54.83,145705.0,45.9188,45.9775,45.9188,45.9691,145705.0
2015-11-04 13:35:00,54.84,54.89,54.83,54.87,178373.0,45.9775,46.0194,45.9691,46.0026,178373.0
2015-11-04 13:40:00,54.87,54.87,54.83,54.85,92076.0,46.0026,46.0026,45.9691,45.9859,92076.0
2015-11-04 13:45:00,54.85,54.86,54.79,54.8,70422.0,45.9859,45.9942,45.9356,45.9439,70422.0
2015-11-04 13:50:00,54.81,54.83,54.8,54.82,54779.0,45.9523,45.9691,45.9439,45.9607,54779.0
2015-11-04 13:55:00,54.82,54.83,54.79,54.82,62418.0,45.9607,45.9691,45.9356,45.9607,62418.0
2015-11-04 14:00:00,54.83,54.83,54.79,54.82,30442.0,45.9691,45.9691,45.9356,45.9607,30442.0
2015-11-04 14:05:00,54.82,54.86,54.81,54.84,71672.0,45.9607,45.9942,45.9523,45.9775,71672.0
2015-11-04 14:10:00,54.84,54.87,54.84,54.85,53059.0,45.9775,46.0026,45.9775,45.9859,53059.0
2015-11-04 14:15:00,54.85,54.9,54.84,54.88,34470.0,45.9859,46.0278,45.9775,46.011,34470.0
2015-11-04 14:20:00,54.88,54.88,54.83,54.84,65527.0,46.011,46.011,45.9691,45.9775,65527.0
2015-11-04 14:25:00,54.83,54.85,54.81,54.84,36080.0,45.9691,45.9859,45.9523,45.9775,36080.0
2015-11-04 14:30:00,54.84,54.89,54.83,54.89,58324.0,45.9775,46.0194,45.9691,46.0194,58324.0
2015-11-04 14:35:00,54.89,54.92,54.89,54.89,77174.0,46.0194,46.0445,46.0194,46.0194,77174.0
2015-11-04 14:40:00,54.9,54.91,54.85,54.87,54504.0,46.0278,46.0362,45.9859,46.0026,54504.0
2015-11-04 14:45:00,54.87,54.9,54.85,54.88,46120.0,46.0026,46.0278,45.9859,46.011,46120.0
2015-11-04 14:50:00,54.88,54.89,54.84,54.86,54187.0,46.011,46.0194,45.9775,45.9942,54187.0
2015-11-04 14:55:00,54.86,54.88,54.84,54.87,26188.0,45.9942,46.011,45.9775,46.0026,26188.0
2015-11-04 15:00:00,54.87,54.88,54.79,54.8,64016.0,46.0026,46.011,45.9356,45.9439,64016.0
2015-11-04 15:05:00,54.8,54.82,54.79,54.8,40924.0,45.9439,45.9607,45.9356,45.9439,40924.0
2015-11-04 15:10:00,54.81,54.81,54.77,54.78,100729.0,45.9523,45.9523,45.9188,45.9272,100729.0
2015-11-04 15:15:00,54.77,54.81,54.75,54.78,90398.0,45.9188,45.9523,45.902,45.9272,90398.0
2015-11-04 15:20:00,54.78,54.83,54.78,54.8,53517.0,45.9272,45.9691,45.9272,45.9439,53517.0
2015-11-04 15:25:00,54.8,54.84,54.8,54.8,68268.0,45.9439,45.9775,45.9439,45.9439,68268.0
2015-11-04 15:30:00,54.81,54.82,54.77,54.77,243133.0,45.9523,45.9607,45.9188,45.9188,243133.0
2015-11-04 15:35:00,54.76,54.79,54.75,54.78,103797.0,45.9104,45.9356,45.902,45.9272,103797.0
2015-11-04 15:40:00,54.79,54.8,54.74,54.75,148262.0,45.9356,45.9439,45.8936,45.902,148262.0
2015-11-04 15:45:00,54.75,54.79,54.74,54.76,158332.0,45.902,45.9356,45.8936,45.9104,158332.0
2015-11-04 15:50:00,54.76,54.77,54.72,54.73,149838.0,45.9104,45.9188,45.8769,45.8853,149838.0
2015-11-04 15:55:00,54.72,54.8,54.71,54.8,478310.0,45.8769,45.9439,45.8685,45.9439,478310.0
2015-11-05 09:30:00,54.77,54.88,54.77,54.88,91458.0,45.9188,46.011,45.9188,46.011,91458.0
2015-11-05 09:35:00,54.88,55.0,54.86,54.95,394593.0,46.011,46.1116,45.9942,46.0697,394593.0
2015-11-05 09:40:00,54.95,54.95,54.86,54.88,147767.0,46.0697,46.0697,45.9942,46.011,147767.0
2015-11-05 09:45:00,54.88,54.88,54.84,54.86,196919.0,46.011,46.011,45.9775,45.9942,196919.0
2015-11-05 09:50:00,54.86,54.88,54.84,54.88,112446.0,45.9942,46.011,45.9775,46.011,112446.0
2015-11-05 09:55:00,54.88,54.92,54.86,54.92,69924.0,46.011,46.0445,45.9942,46.0445,69924.0
2015-11-05 10:00:00,54.91,54.96,54.9,54.9,65756.0,46.0362,46.0781,46.0278,46.0278,65756.0
2015-11-05 10:05:00,54.9,54.9,54.81,54.81,113897.0,46.0278,46.0278,45.9523,45.9523,113897.0
2015-11-05 10:10:00,54.81,54.83,54.75,54.75,313475.0,45.9523,45.9691,45.902,45.902,313475.0
2015-11-05 10:15:00,54.75,54.77,54.66,54.69,193791.0,45.902,45.9188,45.8266,45.8517,193791.0
2015-11-05 10:20:00,54.69,54.72,54.68,54.69,176098.0,45.8517,45.8769,45.8433,45.8517,176098.0
2015-11-05 10:25:00,54.67,54.68,54.54,54.55,378383.0,45.8349,45.8433,45.726,45.7343,378383.0
2015-11-05 10:30:00,54.55,54.56,54.48,54.55,453559.0,45.7343,45.7427,45.6757,45.7343,453559.0
2015-11-05 10:35:00,54.55,54.6,54.54,54.56,463492.0,45.7343,45.7763,45.726,45.7427,463492.0
2015-11-05 10:40:00,54.56,54.57,54.5,54.56,124051.0,45.7427,45.7511,45.6924,45.7427,124051.0
2015-11-05 10:45:00,54.55,54.55,54.47,54.48,216440.0,45.7343,45.7343,45.6673,45.6757,216440.0
2015-11-05 10:50:00,54.48,54.56,54.47,54.56,77392.0,45.6757,45.7427,45.6673,45.7427,77392.0
2015-11-05 10:55:00,54.56,54.61,54.55,54.6,56165.0,45.7427,45.7846,45.7343,45.7763,56165.0
2015-11-05 11:00:00,54.6,54.63,54.57,54.6,115570.0,45.7763,45.8014,45.7511,45.7763,115570.0
2015-11-05 11:05:00,54.6,54.6,54.54,54.54,65362.0,45.7763,45.7763,45.726,45.726,65362.0
2015-11-05 11:10:00,54.54,54.61,54.52,54.61,65176.0,45.726,45.7846,45.7092,45.7846,65176.0
2015-11-05 11:15:00,54.61,54.67,54.6,54.63,88475.0,45.7846,45.8349,45.7763,45.8014,88475.0
2015-11-05 11:20:00,54.63,54.65,54.6,54.61,68920.0,45.8014,45.8182,45.7763,45.7846,68920.0
2015-11-05 11:25:00,54.62,54.67,54.62,54.66,125715.0,45.793,45.8349,45.793,45.8266,125715.0
2015-11-05 11:30:00,54.67,54.7,54.64,54.67,42558.0,45.8349,45.8601,45.8098,45.8349,42558.0
2015-11-05 11:35:00,54.67,54.68,54.62,54.62,22185.0,45.8349,45.8433,45.793,45.793,22185.0
2015-11-05 11:40:00,54.62,54.68,54.6,54.67,79462.0,45.793,45.8433,45.7763,45.8349,79462.0
2015-11-05 11:45:00,54.68,54.74,54.67,54.7,258237.0,45.8433,45.8936,45.8349,45.8601,258237.0
2015-11-05 11:50:00,54.7,54.76,54.7,54.75,33813.0,45.8601,45.9104,45.8601,45.902,33813.0
2015-11-05 11:55:00,54.76,54.77,54.74,54.76,33950.0,45.9104,45.9188,45.8936,45.9104,33950.0
2015-11-05 12:00:00,54.76,54.79,54.75,54.78,39511.0,45.9104,45.9356,45.902,45.9272,39511.0
2015-11-05 12:05:00,54.78,54.84,54.78,54.8,120696.0,45.9272,45.9775,45.9272,45.9439,120696.0
2015-11-05 12:10:00,54.8,54.81,54.73,54.75,108247.0,45.9439,45.9523,45.8853,45.902,108247.0
2015-11-05 12:15:00,54.76,54.79,54.75,54.75,116616.0,45.9104,45.9356,45.902,45.902,116616.0
2015-11-05 12:20:00,54.76,54.8,54.75,54.79,87601.0,45.9104,45.9439,45.902,45.9356,87601.0
2015-11-05 12:25:00,54.79,54.86,54.78,54.85,146234.0,45.9356,45.9942,45.9272,45.9859,146234.0
2015-11-05 12:30:00,54.86,54.86,54.81,54.84,62524.0,45.9942,45.9942,45.9523,45.9775,62524.0
2015-11-05 12:35:00,54.83,54.83,54.8,54.82,44426.0,45.9691,45.9691,45.9439,45.9607,44426.0
2015-11-05 12:40:00,54.83,54.87,54.82,54.85,196481.0,45.9691,46.0026,45.9607,45.9859,196481.0
2015-11-05 12:45:00,54.85,54.86,54.81,54.82,148845.0,45.9859,45.9942,45.9523,45.9607,148845.0
2015-11-05 12:50:00,54.82,54.85,54.8,54.83,273893.0,45.9607,45.9859,45.9439,45.9691,273893.0
2015-11-05 12:55:00,54.84,54.85,54.81,54.85,63116.0,45.9775,45.9859,45.9523,45.9859,63116.0
2015-11-05 13:00:00,54.86,54.89,54.85,54.88,80053.0,45.9942,46.0194,45.9859,46.011,80053.0
2015-11-05 13:05:00,54.89,54.89,54.87,54.88,77113.0,46.0194,46.0194,46.0026,46.011,77113.0
2015-11-05 13:10:00,54.88,54.88,54.85,54.85,60916.0,46.011,46.011,45.9859,45.9859,60916.0
2015-11-05 13:15:00,54.85,54.87,54.83,54.84,42169.0,45.9859,46.0026,45.9691,45.9775,42169.0
2015-11-05 13:20:00,54.84,54.85,54.79,54.8,105170.0,45.9775,45.9859,45.9356,45.9439,105170.0
2015-11-05 13:25:00,54.8,54.81,54.77,54.77,76154.0,45.9439,45.9523,45.9188,45.9188,76154.0
2015-11-05 13:30:00,54.78,54.86,54.77,54.85,102719.0,45.9272,45.9942,45.9188,45.9859,102719.0
2015-11-05 13:35:00,54.85,54.89,54.85,54.86,50352.0,45.9859,46.0194,45.9859,45.9942,50352.0
2015-11-05 13:40:00,54.86,54.87,54.83,54.84,57832.0,45.9942,46.0026,45.9691,45.9775,57832.0
2015-11-05 13:45:00,54.85,54.87,54.83,54.85,52672.0,45.9859,46.0026,45.9691,45.9859,52672.0
2015-11-05 13:50:00,54.86,54.89,54.83,54.89,58086.0,45.9942,46.0194,45.9691,46.0194,58086.0
2015-11-05 13:55:00,54.89,54.89,54.86,54.88,68827.0,46.0194,46.0194,45.9942,46.011,68827.0
2015-11-05 14:00:00,54.88,54.91,54.86,54.86,46056.0,46.011,46.0362,45.9942,45.9942,46056.0
2015-11-05 14:05:00,54.86,54.87,54.83,54.83,30066.0,45.9942,46.0026,45.9691,45.9691,30066.0
2015-11-05 14:10:00,54.83,54.84,54.8,54.83,93123.0,45.9691,45.9775,45.9439,45.9691,93123.0
2015-11-05 14:15:00,54.83,54.83,54.78,54.79,276506.0,45.9691,45.9691,45.9272,45.9356,276506.0
2015-11-05 14:20:00,54.79,54.8,54.76,54.78,208421.0,45.9356,45.9439,45.9104,45.9272,208421.0
2015-11-05 14:25:00,54.78,54.78,54.75,54.76,37325.0,45.9272,45.9272,45.902,45.9104,37325.0
2015-11-05 14:30:00,54.77,54.77,54.72,54.74,40743.0,45.9188,45.9188,45.8769,45.8936,40743.0
2015-11-05 14:35:00,54.73,54.76,54.72,54.76,39648.0,45.8853,45.9104,45.8769,45.9104,39648.0
2015-11-05 14:40:00,54.76,54.78,54.74,54.77,25888.0,45.9104,45.9272,45.8936,45.9188,25888.0
2015-11-05 14:45:00,54.76,54.79,54.75,54.77,31602.0,45.9104,45.9356,45.902,45.9188,31602.0
2015-11-05 14:50:00,54.78,54.79,54.76,54.76,65248.0,45.9272,45.9356,45.9104,45.9104,65248.0
2015-11-05 14:55:00,54.77,54.79,54.75,54.79,71682.0,45.9188,45.9356,45.902,45.9356,71682.0
2015-11-05 15:00:00,54.79,54.79,54.76,54.77,36729.0,45.9356,45.9356,45.9104,45.9188,36729.0
2015-11-05 15:05:00,54.77,54.8,54.75,54.79,77270.0,45.9188,45.9439,45.902,45.9356,77270.0
2015-11-05 15:10:00,54.79,54.79,54.74,54.74,65605.0,45.9356,45.9356,45.8936,45.8936,65605.0
2015-11-05 15:15:00,54.75,54.83,54.74,54.81,97752.0,45.902,45.9691,45.8936,45.9523,97752.0
2015-11-05 15:20:00,54.81,54.84,54.8,54.8,42401.0,45.9523,45.9775,45.9439,45.9439,42401.0
2015-11-05 15:25:00,54.81,54.89,54.8,54.88,260763.0,45.9523,46.0194,45.9439,46.011,260763.0
2015-11-05 15:30:00,54.88,54.88,54.84,54.86,174259.0,46.011,46.011,45.9775,45.9942,174259.0
2015-11-05 15:35:00,54.86,54.88,54.83,54.86,179258.0,45.9942,46.011,45.9691,45.9942,179258.0
2015-11-05 15:40:00,54.87,54.92,54.86,54.91,259168.0,46.0026,46.0445,45.9942,46.0362,259168.0
2015-11-05 15:45:00,54.91,54.92,54.83,54.85,369219.0,46.0362,46.0445,45.9691,45.9859,369219.0
2015-11-05 15:50:00,54.84,54.87,54.84,54.86,643326.0,45.9775,46.0026,45.9775,45.9942,643326.0
2015-11-05 15:55:00,54.86,54.87,54.84,54.85,886799.0,45.9942,46.0026,45.9775,45.9859,886799.0
2015-11-06 09:30:00,54.54,54.69,54.4,54.66,406482.0,45.726,45.8517,45.6086,45.8266,406482.0
2015-11-06 09:35:00,54.66,54.8,54.65,54.72,173167.0,45.8266,45.9439,45.8182,45.8769,173167.0
2015-11-06 09:40:00,54.72,54.82,54.68,54.69,173490.0,45.8769,45.9607,45.8433,45.8517,173490.0
2015-11-06 09:45:00,54.69,54.71,54.65,54.68,264993.0,45.8517,45.8685,45.8182,45.8433,264993.0
2015-11-06 09:50:00,54.67,54.7,54.59,54.6,205149.0,45.8349,45.8601,45.7679,45.7763,205149.0
2015-11-06 09:55:00,54.6,54.6,54.5,54.55,328387.0,45.7763,45.7763,45.6924,45.7343,328387.0
2015-11-06 10:00:00,54.55,54.56,54.41,54.42,215340.0,45.7343,45.7427,45.617,45.6254,215340.0
2015-11-06 10:05:00,54.41,54.42,54.3,54.36,1111102.0,45.617,45.6254,45.5247,45.575,1111102.0
2015-11-06 10:10:00,54.36,54.36,54.29,54.32,1315426.0,45.575,45.575,45.5164,45.5415,1315426.0
2015-11-06 10:15:00,54.33,54.39,54.3,54.38,381610.0,45.5499,45.6002,45.5247,45.5918,381610.0
2015-11-06 10:20:00,54.37,54.38,54.32,54.35,341641.0,45.5834,45.5918,45.5415,45.5667,341641.0
2015-11-06 10:25:00,54.35,54.38,54.28,54.37,205790.0,45.5667,45.5918,45.508,45.5834,205790.0
2015-11-06 10:30:00,54.37,54.44,54.35,54.41,314636.0,45.5834,45.6421,45.5667,45.617,314636.0
2015-11-06 10:35:00,54.41,54.44,54.4,54.42,116102.0,45.617,45.6421,45.6086,45.6254,116102.0
2015-11-06 10:40:00,54.43,54.53,54.42,54.53,248029.0,45.6337,45.7176,45.6254,45.7176,248029.0
2015-11-06 10:45:00,54.53,54.57,54.5,54.53,57490.0,45.7176,45.7511,45.6924,45.7176,57490.0
2015-11-06 10:50:00,54.53,54.55,54.46,54.49,92967.0,45.7176,45.7343,45.6589,45.684,92967.0
2015-11-06 10:55:00,54.49,54.5,54.42,54.45,334442.0,45.684,45.6924,45.6254,45.6505,334442.0
2015-11-06 11:00:00,54.45,54.47,54.37,54.41,110980.0,45.6505,45.6673,45.5834,45.617,110980.0
2015-11-06 11:05:00,54.41,54.49,54.4,54.45,183673.0,45.617,45.684,45.6086,45.6505,183673.0
2015-11-06 11:10:00,54.45,54.5,54.42,54.5,66524.0,45.6505,45.6924,45.6254,45.6924,66524.0
2015-11-06 11:15:00,54.5,54.5,54.41,54.43,292623.0,45.6924,45.6924,45.617,45.6337,292623.0
2015-11-06 11:20:00,54.43,54.49,54.4,54.41,127769.0,45.6337,45.684,45.6086,45.617,127769.0
2015-11-06 11:25:00,54.42,54.48,54.41,54.47,56262.0,45.6254,45.6757,45.617,45.6673,56262.0
2015-11-06 11:30:00,54.47,54.55,54.46,54.53,401904.0,45.6673,45.7343,45.6589,45.7176,401904.0
2015-11-06 11:35:00,54.54,54.57,54.53,54.53,448072.0,45.726,45.7511,45.7176,45.7176,448072.0
2015-11-06 11:40:00,54.53,54.54,54.49,54.51,79034.0,45.7176,45.726,45.684,45.7008,79034.0
2015-11-06 11:45:00,54.51,54.58,54.5,54.56,335549.0,45.7008,45.7595,45.6924,45.7427,335549.0
2015-11-06 11:50:00,54.57,54.63,54.56,54.6,152811.0,45.7511,45.8014,45.7427,45.7763,152811.0
2015-11-06 11:55:00,54.59,54.59,54.53,54.54,47835.0,45.7679,45.7679,45.7176,45.726,47835.0
2015-11-06 12:00:00,54.54,54.57,54.52,54.54,101172.0,45.726,45.7511,45.7092,45.726,101172.0
2015-11-06 12:05:00,54.54,54.57,54.53,54.55,24413.0,45.726,45.7511,45.7176,45.7343,24413.0
2015-11-06 12:10:00,54.55,54.61,54.55,54.58,67027.0,45.7343,45.7846,45.7343,45.7595,67027.0
2015-11-06 12:15:00,54.59,54.59,54.55,54.56,25929.0,45.7679,45.7679,45.7343,45.7427,25929.0
2015-11-06 12:20:00,54.56,54.56,54.48,54.51,350847.0,45.7427,45.7427,45.6757,45.7008,350847.0
2015-11-06 12:25:00,54.51,54.54,54.5,54.54,126462.0,45.7008,45.726,45.6924,45.726,126462.0
2015-11-06 12:30:00,54.54,54.56,54.53,54.54,39044.0,45.726,45.7427,45.7176,45.726,39044.0
2015-11-06 12:35:00,54.53,54.54,54.47,54.48,288260.0,45.7176,45.726,45.6673,45.6757,288260.0
2015-11-06 12:40:00,54.49,54.55,54.47,54.55,86834.0,45.684,45.7343,45.6673,45.7343,86834.0
2015-11-06 12:45:00,54.55,54.57,54.54,54.56,309994.0,45.7343,45.7511,45.726,45.7427,309994.0
2015-11-06 12:50:00,54.55,54.57,54.54,54.56,20276.0,45.7343,45.7511,45.726,45.7427,20276.0
2015-11-06 12:55:00,54.56,54.59,54.55,54.58,41911.0,45.7427,45.7679,45.7343,45.7595,41911.0
2015-11-06 13:00:00,54.59,54.64,54.57,54.63,38978.0,45.7679,45.8098,45.7511,45.8014,38978.0
2015-11-06 13:05:00,54.63,54.66,54.62,54.64,298424.0,45.8014,45.8266,45.793,45.8098,298424.0
2015-11-06 13:10:00,54.64,54.67,54.64,54.66,63965.0,45.8098,45.8349,45.8098,45.8266,63965.0
2015-11-06 13:15:00,54.67,54.69,54.66,54.69,26549.0,45.8349,45.8517,45.8266,45.8517,26549.0
2015-11-06 13:20:00,54.69,54.71,54.67,54.68,79663.0,45.8517,45.8685,45.8349,45.8433,79663.0
2015-11-06 13:25:00,54.68,54.71,54.68,54.7,12828.0,45.8433,45.8685,45.8433,45.8601,12828.0
2015-11-06 13:30:00,54.7,54.71,54.68,54.69,27590.0,45.8601,45.8685,45.8433,45.8517,27590.0
2015-11-06 13:35:00,54.69,54.69,54.66,54.66,40432.0,45.8517,45.8517,45.8266,45.8266,40432.0
2015-11-06 13:40:00,54.66,54.69,54.66,54.67,16342.0,45.8266,45.8517,45.8266,45.8349,16342.0
2015-11-06 13:45:00,54.66,54.69,54.62,54.69,45325.0,45.8266,45.8517,45.793,45.8517,45325.0
2015-11-06 13:50:00,54.7,54.77,54.68,54.74,125934.0,45.8601,45.9188,45.8433,45.8936,125934.0
2015-11-06 13:55:00,54.74,54.75,54.71,54.73,44067.0,45.8936,45.902,45.8685,45.8853,44067.0
2015-11-06 14:00:00,54.74,54.83,54.72,54.8,274899.0,45.8936,45.9691,45.8769,45.9439,274899.0
2015-11-06 14:05:00,54.81,54.84,54.79,54.83,87651.0,45.9523,45.9775,45.9356,45.9691,87651.0
2015-11-06 14:10:00,54.83,54.84,54.79,54.79,161232.0,45.9691,45.9775,45.9356,45.9356,161232.0
2015-11-06 14:15:00,54.79,54.81,54.73,54.75,64979.0,45.9356,45.9523,45.8853,45.902,64979.0
2015-11-06 14:20:00,54.75,54.77,54.73,54.74,70622.0,45.902,45.9188,45.8853,45.8936,70622.0
2015-11-06 14:25:00,54.74,54.75,54.71,54.75,116659.0,45.8936,45.902,45.8685,45.902,116659.0
2015-11-06 14:30:00,54.74,54.76,54.68,54.69,133142.0,45.8936,45.9104,45.8433,45.8517,133142.0
2015-11-06 14:35:00,54.69,54.71,54.66,54.67,53921.0,45.8517,45.8685,45.8266,45.8349,53921.0
2015-11-06 14:40:00,54.66,54.67,54.64,54.67,49741.0,45.8266,45.8349,45.8098,45.8349,49741.0
2015-11-06 14:45:00,54.67,54.69,54.66,54.68,42601.0,45.8349,45.8517,45.8266,45.8433,42601.0
2015-11-06 14:50:00,54.68,54.69,54.65,54.69,42482.0,45.8433,45.8517,45.8182,45.8517,42482.0
2015-11-06 14:55:00,54.69,54.72,54.67,54.72,63656.0,45.8517,45.8769,45.8349,45.8769,63656.0
2015-11-06 15:00:00,54.73,54.75,54.71,54.72,79952.0,45.8853,45.902,45.8685,45.8769,79952.0
2015-11-06 15:05:00,54.73,54.75,54.71,54.73,33284.0,45.8853,45.902,45.8685,45.8853,33284.0
2015-11-06 15:10:00,54.73,54.74,54.71,54.73,45723.0,45.8853,45.8936,45.8685,45.8853,45723.0
2015-11-06 15:15:00,54.73,54.75,54.72,54.74,57056.0,45.8853,45.902,45.8769,45.8936,57056.0
2015-11-06 15:20:00,54.74,54.75,54.72,54.75,118968.0,45.8936,45.902,45.8769,45.902,118968.0
2015-11-06 15:25:00,54.75,54.76,54.72,54.74,111495.0,45.902,45.9104,45.8769,45.8936,111495.0
2015-11-06 15:30:00,54.75,54.79,54.74,54.79,160767.0,45.902,45.9356,45.8936,45.9356,160767.0
2015-11-06 15:35:00,54.79,54.8,54.75,54.77,107537.0,45.9356,45.9439,45.902,45.9188,107537.0
2015-11-06 15:40:00,54.77,54.78,54.75,54.77,163967.0,45.9188,45.9272,45.902,45.9188,163967.0
2015-11-06 15:45:00,54.77,54.81,54.77,54.81,263354.0,45.9188,45.9523,45.9188,45.9523,263354.0
2015-11-06 15:50:00,54.81,54.84,54.8,54.81,463896.0,45.9523,45.9775,45.9439,45.9523,463896.0
2015-11-06 15:55:00,54.8,54.87,54.79,54.87,704139.0,45.9439,46.0026,45.9356,46.0026,704139.0
2015-11-09 09:30:00,54.59,54.69,54.49,54.49,205768.0,45.7679,45.8517,45.684,45.684,205768.0
2015-11-09 09:35:00,54.48,54.6,54.47,54.6,412438.0,45.6757,45.7763,45.6673,45.7763,412438.0
2015-11-09 09:40:00,54.6,54.62,54.39,54.39,302106.0,45.7763,45.793,45.6002,45.6002,302106.0
2015-11-09 09:45:00,54.39,54.47,54.39,54.41,233800.0,45.6002,45.6673,45.6002,45.617,233800.0
2015-11-09 09:50:00,54.42,54.46,54.37,54.46,101128.0,45.6254,45.6589,45.5834,45.6589,101128.0
2015-11-09 09:55:00,54.46,54.49,54.4,54.4,53760.0,45.6589,45.684,45.6086,45.6086,53760.0
2015-11-09 10:00:00,54.4,54.42,54.37,54.4,94802.0,45.6086,45.6254,45.5834,45.6086,94802.0
2015-11-09 10:05:00,54.4,54.42,54.35,54.38,175229.0,45.6086,45.6254,45.5667,45.5918,175229.0
2015-11-09 10:10:00,54.39,54.39,54.32,54.36,135443.0,45.6002,45.6002,45.5415,45.575,135443.0
2015-11-09 10:15:00,54.36,54.37,54.32,54.36,263675.0,45.575,45.5834,45.5415,45.575,263675.0
2015-11-09 10:20:00,54.36,54.37,54.27,54.27,182708.0,45.575,45.5834,45.4996,45.4996,182708.0
2015-11-09 10:25:00,54.26,54.3,54.25,54.27,56515.0,45.4912,45.5247,45.4828,45.4996,56515.0
2015-11-09 10:30:00,54.27,54.3,54.24,54.29,346691.0,45.4996,45.5247,45.4744,45.5164,346691.0
2015-11-09 10:35:00,54.29,54.33,54.29,54.33,75021.0,45.5164,45.5499,45.5164,45.5499,75021.0
2015-11-09 10:40:00,54.32,54.32,54.27,54.3,99476.0,45.5415,45.5415,45.4996,45.5247,99476.0
2015-11-09 10:45:00,54.31,54.33,54.28,54.3,456978.0,45.5331,45.5499,45.508,45.5247,456978.0
2015-11-09 10:50:00,54.3,54.31,54.24,54.27,99012.0,45.5247,45.5331,45.4744,45.4996,99012.0
2015-11-09 10:55:00,54.27,54.3,54.26,54.28,83197.0,45.4996,45.5247,45.4912,45.508,83197.0
2015-11-09 11:00:00,54.27,54.28,54.21,54.23,130823.0,45.4996,45.508,45.4493,45.4661,130823.0
2015-11-09 11:05:00,54.23,54.23,54.15,54.16,150406.0,45.4661,45.4661,45.399,45.4074,150406.0
2015-11-09 11:10:00,54.15,54.17,54.11,54.13,63291.0,45.399,45.4158,45.3654,45.3822,63291.0
2015-11-09 11:15:00,54.13,54.13,54.06,54.1,125407.0,45.3822,45.3822,45.3235,45.3571,125407.0
2015-11-09 11:20:00,54.1,54.11,54.06,54.06,151742.0,45.3571,45.3654,45.3235,45.3235,151742.0
2015-11-09 11:25:00,54.06,54.07,54.01,54.03,109618.0,45.3235,45.3319,45.2816,45.2984,109618.0
2015-11-09 11:30:00,54.03,54.09,54.02,54.09,356053.0,45.2984,45.3487,45.29,45.3487,356053.0
2015-11-09 11:35:00,54.09,54.12,54.06,54.12,308803.0,45.3487,45.3738,45.3235,45.3738,308803.0
2015-11-09 11:40:00,54.12,54.15,54.09,54.11,81837.0,45.3738,45.399,45.3487,45.3654,81837.0
2015-11-09 11:45:00,54.11,54.12,54.05,54.06,40311.0,45.3654,45.3738,45.3151,45.3235,40311.0
2015-11-09 11:50:00,54.05,54.07,54.01,54.05,118668.0,45.3151,45.3319,45.2816,45.3151,118668.0
2015-11-09 11:55:00,54.04,54.05,54.0,54.0,42787.0,45.3068,45.3151,45.2732,45.2732,42787.0
2015-11-09 12:00:00,54.0,54.0,53.92,53.98,109773.0,45.2732,45.2732,45.2062,45.2565,109773.0
2015-11-09 12:05:00,53.99,54.01,53.98,54.0,140093.0,45.2648,45.2816,45.2565,45.2732,140093.0
2015-11-09 12:10:00,54.01,54.03,54.0,54.01,52236.0,45.2816,45.2984,45.2732,45.2816,52236.0
2015-11-09 12:15:00,54.02,54.04,53.99,54.01,146132.0,45.29,45.3068,45.2648,45.2816,146132.0
2015-11-09 12:20:00,54.01,54.02,53.98,54.0,235053.0,45.2816,45.29,45.2565,45.2732,235053.0
2015-11-09 12:25:00,54.01,54.03,53.99,54.02,225201.0,45.2816,45.2984,45.2648,45.29,225201.0
2015-11-09 12:30:00,54.02,54.02,54.0,54.01,18027.0,45.29,45.29,45.2732,45.2816,18027.0
2015-11-09 12:35:00,54.01,54.08,54.0,54.07,27091.0,45.2816,45.3403,45.2732,45.3319,27091.0
2015-11-09 12:40:00,54.08,54.13,54.07,54.13,126849.0,45.3403,45.3822,45.3319,45.3822,126849.0
2015-11-09 12:45:00,54.12,54.13,54.11,54.12,44851.0,45.3738,45.3822,45.3654,45.3738,44851.0
2015-11-09 12:50:00,54.11,54.15,54.1,54.14,60579.0,45.3654,45.399,45.3571,45.3906,60579.0
2015-11-09 12:55:00,54.14,54.15,54.12,54.13,41743.0,45.3906,45.399,45.3738,45.3822,41743.0
2015-11-09 13:00:00,54.14,54.16,54.08,54.09,99016.0,45.3906,45.4074,45.3403,45.3487,99016.0
2015-11-09 13:05:00,54.09,54.12,54.06,54.08,49614.0,45.3487,45.3738,45.3235,45.3403,49614.0
2015-11-09 13:10:00,54.07,54.08,54.03,54.03,51977.0,45.3319,45.3403,45.2984,45.2984,51977.0
2015-11-09 13:15:00,54.04,54.05,54.01,54.04,58658.0,45.3068,45.3151,45.2816,45.3068,58658.0
2015-11-09 13:20:00,54.04,54.06,54.03,54.06,64267.0,45.3068,45.3235,45.2984,45.3235,64267.0
2015-11-09 13:25:00,54.07,54.12,54.06,54.11,132236.0,45.3319,45.3738,45.3235,45.3654,132236.0
2015-11-09 13:30:00,54.11,54.14,54.08,54.11,28330.0,45.3654,45.3906,45.3403,45.3654,28330.0
2015-11-09 13:35:00,54.12,54.21,54.12,54.2,51415.0,45.3738,45.4493,45.3738,45.4409,51415.0
2015-11-09 13:40:00,54.2,54.22,54.18,54.21,68761.0,45.4409,45.4577,45.4241,45.4493,68761.0
2015-11-09 13:45:00,54.21,54.21,54.14,54.16,87639.0,45.4493,45.4493,45.3906,45.4074,87639.0
2015-11-09 13:50:00,54.15,54.38,54.13,54.36,566827.0,45.399,45.5918,45.3822,45.575,566827.0
2015-11-09 13:55:00,54.36,54.54,54.35,54.53,1238287.0,45.575,45.726,45.5667,45.7176,1238287.0
2015-11-09 14:00:00,54.53,54.53,54.44,54.53,189070.0,45.7176,45.7176,45.6421,45.7176,189070.0
2015-11-09 14:05:00,54.52,54.53,54.46,54.52,249718.0,45.7092,45.7176,45.6589,45.7092,249718.0
2015-11-09 14:10:00,54.52,54.53,54.45,54.45,76623.0,45.7092,45.7176,45.6505,45.6505,76623.0
2015-11-09 14:15:00,54.46,54.46,54.38,54.41,121259.0,45.6589,45.6589,45.5918,45.617,121259.0
2015-11-09 14:20:00,54.42,54.44,54.36,54.38,95485.0,45.6254,45.6421,45.575,45.5918,95485.0
2015-11-09 14:25:00,54.37,54.4,54.37,54.39,119188.0,45.5834,45.6086,45.5834,45.6002,119188.0
2015-11-09 14:30:00,54.38,54.43,54.36,54.41,75702.0,45.5918,45.6337,45.575,45.617,75702.0
2015-11-09 14:35:00,54.41,54.42,54.33,54.33,86091.0,45.617,45.6254,45.5499,45.5499,86091.0
2015-11-09 14:40:00,54.32,54.34,54.31,54.32,38576.0,45.5415,45.5583,45.5331,45.5415,38576.0
2015-11-09 14:45:00,54.33,54.34,54.28,54.34,91887.0,45.5499,45.5583,45.508,45.5583,91887.0
2015-11-09 14:50:00,54.35,54.39,54.34,54.37,157544.0,45.5667,45.6002,45.5583,45.5834,157544.0
2015-11-09 14:55:00,54.38,54.43,54.36,54.37,120210.0,45.5918,45.6337,45.575,45.5834,120210.0
2015-11-09 15:00:00,54.37,54.37,54.33,54.36,47827.0,45.5834,45.5834,45.5499,45.575,47827.0
2015-11-09 15:05:00,54.37,54.38,54.32,54.34,143834.0,45.5834,45.5918,45.5415,45.5583,143834.0
2015-11-09 15:10:00,54.33,54.37,54.31,54.34,119689.0,45.5499,45.5834,45.5331,45.5583,119689.0
2015-11-09 15:15:00,54.34,54.35,54.27,54.31,111856.0,45.5583,45.5667,45.4996,45.5331,111856.0
2015-11-09 15:20:00,54.31,54.32,54.27,54.32,62325.0,45.5331,45.5415,45.4996,45.5415,62325.0
2015-11-09 15:25:00,54.32,54.39,54.32,54.36,92850.0,45.5415,45.6002,45.5415,45.575,92850.0
2015-11-09 15:30:00,54.36,54.45,54.36,54.44,73502.0,45.575,45.6505,45.575,45.6421,73502.0
2015-11-09 15:35:00,54.44,54.49,54.38,54.42,624660.0,45.6421,45.684,45.5918,45.6254,624660.0
2015-11-09 15:40:00,54.43,54.49,54.41,54.46,131559.0,45.6337,45.684,45.617,45.6589,131559.0
2015-11-09 15:45:00,54.46,54.57,54.45,54.56,288265.0,45.6589,45.7511,45.6505,45.7427,288265.0
2015-11-09 15:50:00,54.57,54.57,54.51,54.53,225150.0,45.7511,45.7511,45.7008,45.7176,225150.0
2015-11-09 15:55:00,54.53,54.53,54.41,54.43,599807.0,45.7176,45.7176,45.617,45.6337,599807.0
2015-11-10 09:30:00,54.22,54.43,54.21,54.42,96381.0,45.4577,45.6337,45.4493,45.6254,96381.0
2015-11-10 09:35:00,54.43,54.52,54.43,54.48,274627.0,45.6337,45.7092,45.6337,45.6757,274627.0
2015-11-10 09:40:00,54.48,54.49,54.41,54.41,197914.0,45.6757,45.684,45.617,45.617,197914.0
2015-11-10 09:45:00,54.4,54.5,54.35,54.5,360528.0,45.6086,45.6924,45.5667,45.6924,360528.0
2015-11-10 09:50:00,54.5,54.56,54.5,54.56,141385.0,45.6924,45.7427,45.6924,45.7427,141385.0
2015-11-10 09:55:00,54.56,54.61,54.56,54.57,151279.0,45.7427,45.7846,45.7427,45.7511,151279.0
2015-11-10 10:00:00,54.58,54.58,54.47,54.47,62181.0,45.7595,45.7595,45.6673,45.6673,62181.0
2015-11-10 10:05:00,54.47,54.49,54.4,54.43,82002.0,45.6673,45.684,45.6086,45.6337,82002.0
2015-11-10 10:10:00,54.43,54.46,54.39,54.39,130742.0,45.6337,45.6589,45.6002,45.6002,130742.0
2015-11-10 10:15:00,54.38,54.41,54.33,54.33,56557.0,45.5918,45.617,45.5499,45.5499,56557.0
2015-11-10 10:20:00,54.33,54.33,54.25,54.29,354239.0,45.5499,45.5499,45.4828,45.5164,354239.0
2015-11-10 10:25:00,54.3,54.31,54.27,54.28,140207.0,45.5247,45.5331,45.4996,45.508,140207.0
2015-11-10 10:30:00,54.27,54.28,54.15,54.16,135978.0,45.4996,45.508,45.399,45.4074,135978.0
2015-11-10 10:35:00,54.16,54.23,54.15,54.23,211567.0,45.4074,45.4661,45.399,45.4661,211567.0
2015-11-10 10:40:00,54.23,54.24,54.17,54.2,293226.0,45.4661,45.4744,45.4158,45.4409,293226.0
2015-11-10 10:45:00,54.2,54.22,54.14,54.18,321873.0,45.4409,45.4577,45.3906,45.4241,321873.0
2015-11-10 10:50:00,54.18,54.23,54.16,54.23,204543.0,45.4241,45.4661,45.4074,45.4661,204543.0
2015-11-10 10:55:00,54.23,54.24,54.21,54.24,257368.0,45.4661,45.4744,45.4493,45.4744,257368.0
2015-11-10 11:00:00,54.24,54.3,54.23,54.25,271241.0,45.4744,45.5247,45.4661,45.4828,271241.0
2015-11-10 11:05:00,54.25,54.26,54.14,54.15,223636.0,45.4828,45.4912,45.3906,45.399,223636.0
2015-11-10 11:10:00,54.14,54.16,54.06,54.07,329179.0,45.3906,45.4074,45.3235,45.3319,329179.0
2015-11-10 11:15:00,54.07,54.16,54.04,54.11,285566.0,45.3319,45.4074,45.3068,45.3654,285566.0
2015-11-10 11:20:00,54.11,54.13,54.06,54.06,240745.0,45.3654,45.3822,45.3235,45.3235,240745.0
2015-11-10 11:25:00,54.06,54.08,53.98,54.02,392372.0,45.3235,45.3403,45.2565,45.29,392372.0
2015-11-10 11:30:00,54.02,54.14,54.02,54.14,84565.0,45.29,45.3906,45.29,45.3906,84565.0
2015-11-10 11:35:00,54.14,54.17,54.12,54.12,65567.0,45.3906,45.4158,45.3738,45.3738,65567.0
2015-11-10 11:40:00,54.12,54.2,54.12,54.17,110755.0,45.3738,45.4409,45.3738,45.4158,110755.0
2015-11-10 11:45:00,54.17,54.23,54.17,54.22,39957.0,45.4158,45.4661,45.4158,45.4577,39957.0
2015-11-10 11:50:00,54.23,54.24,54.17,54.18,56737.0,45.4661,45.4744,45.4158,45.4241,56737.0
2015-11-10 11:55:00,54.18,54.24,54.18,54.23,47402.0,45.4241,45.4744,45.4241,45.4661,47402.0
2015-11-10 12:00:00,54.22,54.23,54.19,54.23,179528.0,45.4577,45.4661,45.4325,45.4661,179528.0
2015-11-10 12:05:00,54.24,54.28,54.23,54.27,64314.0,45.4744,45.508,45.4661,45.4996,64314.0
2015-11-10 12:10:00,54.28,54.35,54.27,54.33,56885.0,45.508,45.5667,45.4996,45.5499,56885.0
2015-11-10 12:15:00,54.34,54.36,54.3,54.33,56214.0,45.5583,45.575,45.5247,45.5499,56214.0
2015-11-10 12:20:00,54.33,54.33,54.29,54.31,59290.0,45.5499,45.5499,45.5164,45.5331,59290.0
2015-11-10 12:25:00,54.3,54.33,54.25,54.26,212873.0,45.5247,45.5499,45.4828,45.4912,212873.0
2015-11-10 12:30:00,54.26,54.26,54.19,54.21,636152.0,45.4912,45.4912,45.4325,45.4493,636152.0
2015-11-10 12:35:00,54.21,54.23,54.19,54.23,80719.0,45.4493,45.4661,45.4325,45.4661,80719.0
2015-11-10 12:40:00,54.22,54.24,54.21,54.23,28327.0,45.4577,45.4744,45.4493,45.4661,28327.0
2015-11-10 12:45:00,54.22,54.27,54.19,54.26,36926.0,45.4577,45.4996,45.4325,45.4912,36926.0
2015-11-10 12:50:00,54.26,54.29,54.25,54.29,34116.0,45.4912,45.5164,45.4828,45.5164,34116.0
2015-11-10 12:55:00,54.3,54.3,54.27,54.27,39302.0,45.5247,45.5247,45.4996,45.4996,39302.0
2015-11-10 13:00:00,54.27,54.28,54.26,54.27,85109.0,45.4996,45.508,45.4912,45.4996,85109.0
2015-11-10 13:05:00,54.27,54.27,54.21,54.24,61236.0,45.4996,45.4996,45.4493,45.4744,61236.0
2015-11-10 13:10:00,54.24,54.28,54.23,54.26,58552.0,45.4744,45.508,45.4661,45.4912,58552.0
2015-11-10 13:15:00,54.27,54.28,54.23,54.23,83924.0,45.4996,45.508,45.4661,45.4661,83924.0
2015-11-10 13:20:00,54.23,54.25,54.22,54.23,84132.0,45.4661,45.4828,45.4577,45.4661,84132.0
2015-11-10 13:25:00,54.23,54.3,54.22,54.3,206465.0,45.4661,45.5247,45.4577,45.5247,206465.0
2015-11-10 13:30:00,54.3,54.31,54.25,54.26,90042.0,45.5247,45.5331,45.4828,45.4912,90042.0
2015-11-10 13:35:00,54.27,54.3,54.25,54.29,94909.0,45.4996,45.5247,45.4828,45.5164,94909.0
2015-11-10 13:40:00,54.29,54.32,54.28,54.32,51640.0,45.5164,45.5415,45.508,45.5415,51640.0
2015-11-10 13:45:00,54.32,54.33,54.3,54.32,1001914.0,45.5415,45.5499,45.5247,45.5415,1001914.0
2015-11-10 13:50:00,54.31,54.36,54.31,54.35,86512.0,45.5331,45.575,45.5331,45.5667,86512.0
2015-11-10 13:55:00,54.35,54.36,54.31,54.31,512104.0,45.5667,45.575,45.5331,45.5331,512104.0
2015-11-10 14:00:00,54.31,54.33,54.3,54.31,90887.0,45.5331,45.5499,45.5247,45.5331,90887.0
2015-11-10 14:05:00,54.3,54.32,54.28,54.29,253642.0,45.5247,45.5415,45.508,45.5164,253642.0
2015-11-10 14:10:00,54.28,54.32,54.28,54.32,138275.0,45.508,45.5415,45.508,45.5415,138275.0
2015-11-10 14:15:00,54.31,54.32,54.3,54.3,636801.0,45.5331,45.5415,45.5247,45.5247,636801.0
2015-11-10 14:20:00,54.29,54.32,54.29,54.3,164783.0,45.5164,45.5415,45.5164,45.5247,164783.0
2015-11-10 14:25:00,54.3,54.32,54.29,54.32,94789.0,45.5247,45.5415,45.5164,45.5415,94789.0
2015-11-10 14:30:00,54.32,54.37,54.31,54.36,227380.0,45.5415,45.5834,45.5331,45.575,227380.0
2015-11-10 14:35:00,54.36,54.38,54.34,54.37,90545.0,45.575,45.5918,45.5583,45.5834,90545.0
2015-11-10 14:40:00,54.37,54.44,54.35,54.42,376674.0,45.5834,45.6421,45.5667,45.6254,376674.0
2015-11-10 14:45:00,54.43,54.45,54.42,54.45,50211.0,45.6337,45.6505,45.6254,45.6505,50211.0
2015-11-10 14:50:00,54.45,54.46,54.4,54.41,114792.0,45.6505,45.6589,45.6086,45.617,114792.0
2015-11-10 14:55:00,54.41,54.42,54.4,54.4,88193.0,45.617,45.6254,45.6086,45.6086,88193.0
2015-11-10 15:00:00,54.39,54.43,54.39,54.41,79454.0,45.6002,45.6337,45.6002,45.617,79454.0
2015-11-10 15:05:00,54.41,54.44,54.4,54.44,81787.0,45.617,45.6421,45.6086,45.6421,81787.0
2015-11-10 15:10:00,54.44,54.45,54.42,54.44,67336.0,45.6421,45.6505,45.6254,45.6421,67336.0
2015-11-10 15:15:00,54.45,54.45,54.4,54.4,88398.0,45.6505,45.6505,45.6086,45.6086,88398.0
2015-11-10 15:20:00,54.4,54.43,54.39,54.39,107608.0,45.6086,45.6337,45.6002,45.6002,107608.0
2015-11-10 15:25:00,54.38,54.41,54.37,54.4,102371.0,45.5918,45.617,45.5834,45.6086,102371.0
2015-11-10 15:30:00,54.4,54.43,54.38,54.38,350279.0,45.6086,45.6337,45.5918,45.5918,350279.0
2015-11-10 15:35:00,54.38,54.41,54.37,54.4,115987.0,45.5918,45.617,45.5834,45.6086,115987.0
2015-11-10 15:40:00,54.39,54.45,54.39,54.43,113056.0,45.6002,45.6505,45.6002,45.6337,113056.0
2015-11-10 15:45:00,54.42,54.44,54.4,54.41,198181.0,45.6254,45.6421,45.6086,45.617,198181.0
2015-11-10 15:50:00,54.41,54.41,54.35,54.37,320448.0,45.617,45.617,45.5667,45.5834,320448.0
2015-11-10 15:55:00,54.37,54.45,54.36,54.45,584546.0,45.5834,45.6505,45.575,45.6505,584546.0
2015-11-11 09:30:00,54.56,54.58,54.44,54.55,129783.0,45.7427,45.7595,45.6421,45.7343,129783.0
2015-11-11 09:35:00,54.55,54.57,54.48,54.55,296363.0,45.7343,45.7511,45.6757,45.7343,296363.0
2015-11-11 09:40:00,54.55,54.64,54.54,54.55,269376.0,45.7343,45.8098,45.726,45.7343,269376.0
2015-11-11 09:45:00,54.55,54.55,54.5,54.52,764386.0,45.7343,45.7343,45.6924,45.7092,764386.0
2015-11-11 09:50:00,54.52,54.59,54.51,54.53,1207498.0,45.7092,45.7679,45.7008,45.7176,1207498.0
2015-11-11 09:55:00,54.53,54.53,54.47,54.49,270979.0,45.7176,45.7176,45.6673,45.684,270979.0
2015-11-11 10:00:00,54.49,54.5,54.43,54.45,72748.0,45.684,45.6924,45.6337,45.6505,72748.0
2015-11-11 10:05:00,54.46,54.49,54.45,54.48,49659.0,45.6589,45.684,45.6505,45.6757,49659.0
2015-11-11 10:10:00,54.48,54.52,54.44,54.46,84289.0,45.6757,45.7092,45.6421,45.6589,84289.0
2015-11-11 10:15:00,54.47,54.52,54.46,54.5,150450.0,45.6673,45.7092,45.6589,45.6924,150450.0
2015-11-11 10:20:00,54.49,54.49,54.45,54.46,269332.0,45.684,45.684,45.6505,45.6589,269332.0
2015-11-11 10:25:00,54.46,54.49,54.44,54.47,50612.0,45.6589,45.684,45.6421,45.6673,50612.0
2015-11-11 10:30:00,54.47,54.49,54.46,54.49,22148.0,45.6673,45.684,45.6589,45.684,22148.0
2015-11-11 10:35:00,54.49,54.5,54.42,54.46,88311.0,45.684,45.6924,45.6254,45.6589,88311.0
2015-11-11 10:40:00,54.45,54.47,54.43,54.46,35703.0,45.6505,45.6673,45.6337,45.6589,35703.0
2015-11-11 10:45:00,54.46,54.49,54.44,54.45,111008.0,45.6589,45.684,45.6421,45.6505,111008.0
2015-11-11 10:50:00,54.45,54.46,54.38,54.43,286987.0,45.6505,45.6589,45.5918,45.6337,286987.0
2015-11-11 10:55:00,54.44,54.49,54.43,54.48,73249.0,45.6421,45.684,45.6337,45.6757,73249.0
2015-11-11 11:00:00,54.49,54.52,54.44,54.52,135611.0,45.684,45.7092,45.6421,45.7092,135611.0
2015-11-11 11:05:00,54.51,54.52,54.48,54.49,215639.0,45.7008,45.7092,45.6757,45.684,215639.0
2015-11-11 11:10:00,54.48,54.49,54.45,54.47,72439.0,45.6757,45.684,45.6505,45.6673,72439.0
2015-11-11 11:15:00,54.48,54.49,54.45,54.48,45328.0,45.6757,45.684,45.6505,45.6757,45328.0
2015-11-11 11:20:00,54.49,54.5,54.47,54.48,43382.0,45.684,45.6924,45.6673,45.6757,43382.0
2015-11-11 11:25:00,54.48,54.51,54.46,54.5,50958.0,45.6757,45.7008,45.6589,45.6924,50958.0
2015-11-11 11:30:00,54.51,54.53,54.49,54.49,249407.0,45.7008,45.7176,45.684,45.684,249407.0
2015-11-11 11:35:00,54.49,54.54,54.49,54.54,44465.0,45.684,45.726,45.684,45.726,44465.0
2015-11-11 11:40:00,54.54,54.58,54.54,54.57,34604.0,45.726,45.7595,45.726,45.7511,34604.0
2015-11-11 11:45:00,54.58,54.62,54.56,54.6,114846.0,45.7595,45.793,45.7427,45.7763,114846.0
2015-11-11 11:50:00,54.6,54.64,54.59,54.63,164704.0,45.7763,45.8098,45.7679,45.8014,164704.0
2015-11-11 11:55:00,54.64,54.67,54.63,54.65,64884.0,45.8098,45.8349,45.8014,45.8182,64884.0
2015-11-11 12:00:00,54.65,54.66,54.63,54.64,160249.0,45.8182,45.8266,45.8014,45.8098,160249.0
2015-11-11 12:05:00,54.64,54.65,54.62,54.64,118162.0,45.8098,45.8182,45.793,45.8098,118162.0
2015-11-11 12:10:00,54.64,54.67,54.64,54.66,42955.0,45.8098,45.8349,45.8098,45.8266,42955.0
2015-11-11 12:15:00,54.66,54.68,54.65,54.66,20260.0,45.8266,45.8433,45.8182,45.8266,20260.0
2015-11-11 12:20:00,54.66,54.73,54.65,54.72,44403.0,45.8266,45.8853,45.8182,45.8769,44403.0
2015-11-11 12:25:00,54.72,54.77,54.72,54.73,108227.0,45.8769,45.9188,45.8769,45.8853,108227.0
2015-11-11 12:30:00,54.73,54.75,54.71,54.72,60685.0,45.8853,45.902,45.8685,45.8769,60685.0
2015-11-11 12:35:00,54.72,54.79,54.72,54.77,281793.0,45.8769,45.9356,45.8769,45.9188,281793.0
2015-11-11 12:40:00,54.76,54.79,54.75,54.77,322852.0,45.9104,45.9356,45.902,45.9188,322852.0
2015-11-11 12:45:00,54.77,54.79,54.76,54.78,109286.0,45.9188,45.9356,45.9104,45.9272,109286.0
2015-11-11 12:50:00,54.78,54.79,54.76,54.78,91145.0,45.9272,45.9356,45.9104,45.9272,91145.0
2015-11-11 12:55:00,54.78,54.78,54.75,54.77,26902.0,45.9272,45.9272,45.902,45.9188,26902.0
2015-11-11 13:00:00,54.77,54.78,54.75,54.76,25658.0,45.9188,45.9272,45.902,45.9104,25658.0
2015-11-11 13:05:00,54.76,54.77,54.67,54.68,76983.0,45.9104,45.9188,45.8349,45.8433,76983.0
2015-11-11 13:10:00,54.67,54.67,54.63,54.65,35949.0,45.8349,45.8349,45.8014,45.8182,35949.0
2015-11-11 13:15:00,54.65,54.66,54.61,54.62,167447.0,45.8182,45.8266,45.7846,45.793,167447.0
2015-11-11 13:20:00,54.62,54.65,54.61,54.61,24730.0,45.793,45.8182,45.7846,45.7846,24730.0
2015-11-11 13:25:00,54.6,54.6,54.56,54.58,134144.0,45.7763,45.7763,45.7427,45.7595,134144.0
2015-11-11 13:30:00,54.57,54.58,54.55,54.57,18956.0,45.7511,45.7595,45.7343,45.7511,18956.0
2015-11-11 13:35:00,54.57,54.61,54.55,54.61,55186.0,45.7511,45.7846,45.7343,45.7846,55186.0
2015-11-11 13:40:00,54.61,54.66,54.6,54.66,31691.0,45.7846,45.8266,45.7763,45.8266,31691.0
2015-11-11 13:45:00,54.65,54.67,54.64,54.66,25252.0,45.8182,45.8349,45.8098,45.8266,25252.0
2015-11-11 13:50:00,54.66,54.69,54.66,54.68,35044.0,45.8266,45.8517,45.8266,45.8433,35044.0
2015-11-11 13:55:00,54.67,54.69,54.63,54.63,37352.0,45.8349,45.8517,45.8014,45.8014,37352.0
2015-11-11 14:00:00,54.63,54.65,54.6,54.61,33200.0,45.8014,45.8182,45.7763,45.7846,33200.0
2015-11-11 14:05:00,54.6,54.62,54.58,54.6,47361.0,45.7763,45.793,45.7595,45.7763,47361.0
2015-11-11 14:10:00,54.6,54.61,54.57,54.6,31313.0,45.7763,45.7846,45.7511,45.7763,31313.0
2015-11-11 14:15:00,54.59,54.61,54.57,54.61,49635.0,45.7679,45.7846,45.7511,45.7846,49635.0
2015-11-11 14:20:00,54.61,54.62,54.59,54.62,38948.0,45.7846,45.793,45.7679,45.793,38948.0
2015-11-11 14:25:00,54.62,54.69,54.61,54.68,66234.0,45.793,45.8517,45.7846,45.8433,66234.0
2015-11-11 14:30:00,54.68,54.7,54.67,54.68,25108.0,45.8433,45.8601,45.8349,45.8433,25108.0
2015-11-11 14:35:00,54.67,54.68,54.64,54.67,52209.0,45.8349,45.8433,45.8098,45.8349,52209.0
2015-11-11 14:40:00,54.67,54.69,54.61,54.64,41724.0,45.8349,45.8517,45.7846,45.8098,41724.0
2015-11-11 14:45:00,54.64,54.66,54.63,54.65,26186.0,45.8098,45.8266,45.8014,45.8182,26186.0
2015-11-11 14:50:00,54.65,54.67,54.64,54.65,26496.0,45.8182,45.8349,45.8098,45.8182,26496.0
2015-11-11 14:55:00,54.65,54.65,54.58,54.58,27144.0,45.8182,45.8182,45.7595,45.7595,27144.0
2015-11-11 15:00:00,54.58,54.61,54.57,54.58,74787.0,45.7595,45.7846,45.7511,45.7595,74787.0
2015-11-11 15:05:00,54.59,54.63,54.58,54.59,739762.0,45.7679,45.8014,45.7595,45.7679,739762.0
2015-11-11 15:10:00,54.58,54.63,54.58,54.61,144905.0,45.7595,45.8014,45.7595,45.7846,144905.0
2015-11-11 15:15:00,54.61,54.62,54.55,54.56,148162.0,45.7846,45.793,45.7343,45.7427,148162.0
2015-11-11 15:20:00,54.56,54.6,54.55,54.57,329627.0,45.7427,45.7763,45.7343,45.7511,329627.0
2015-11-11 15:25:00,54.57,54.64,54.57,54.63,103237.0,45.7511,45.8098,45.7511,45.8014,103237.0
2015-11-11 15:30:00,54.63,54.65,54.57,54.57,240587.0,45.8014,45.8182,45.7511,45.7511,240587.0
2015-11-11 15:35:00,54.58,54.6,54.55,54.6,149944.0,45.7595,45.7763,45.7343,45.7763,149944.0
2015-11-11 15:40:00,54.59,54.62,54.57,54.6,155277.0,45.7679,45.793,45.7511,45.7763,155277.0
2015-11-11 15:45:00,54.6,54.6,54.52,54.52,95185.0,45.7763,45.7763,45.7092,45.7092,95185.0
2015-11-11 15:50:00,54.53,54.55,54.51,54.53,702558.0,45.7176,45.7343,45.7008,45.7176,702558.0
2015-11-11 15:55:00,54.54,54.54,54.51,54.51,313632.0,45.726,45.726,45.7008,45.7008,313632.0
2015-11-12 09:30:00,54.12,54.28,54.05,54.09,214397.0,45.3738,45.508,45.3151,45.3487,214397.0
2015-11-12 09:35:00,54.1,54.2,54.06,54.13,191618.0,45.3571,45.4409,45.3235,45.3822,191618.0
2015-11-12 09:40:00,54.12,54.13,54.0,54.09,272792.0,45.3738,45.3822,45.2732,45.3487,272792.0
2015-11-12 09:45:00,54.08,54.27,54.07,54.26,137077.0,45.3403,45.4996,45.3319,45.4912,137077.0
2015-11-12 09:50:00,54.27,54.33,54.21,54.33,176036.0,45.4996,45.5499,45.4493,45.5499,176036.0
2015-11-12 09:55:00,54.33,54.33,54.18,54.27,159600.0,45.5499,45.5499,45.4241,45.4996,159600.0
2015-11-12 10:00:00,54.26,54.27,54.11,54.12,208796.0,45.4912,45.4996,45.3654,45.3738,208796.0
2015-11-12 10:05:00,54.11,54.2,54.09,54.2,138637.0,45.3654,45.4409,45.3487,45.4409,138637.0
2015-11-12 10:10:00,54.2,54.24,54.17,54.2,976803.0,45.4409,45.4744,45.4158,45.4409,976803.0
2015-11-12 10:15:00,54.2,54.23,54.16,54.21,250976.0,45.4409,45.4661,45.4074,45.4493,250976.0
2015-11-12 10:20:00,54.21,54.22,54.15,54.17,456015.0,45.4493,45.4577,45.399,45.4158,456015.0
2015-11-12 10:25:00,54.16,54.22,54.16,54.18,382292.0,45.4074,45.4577,45.4074,45.4241,382292.0
2015-11-12 10:30:00,54.17,54.18,54.11,54.15,239522.0,45.4158,45.4241,45.3654,45.399,239522.0
2015-11-12 10:35:00,54.15,54.24,54.1,54.23,226542.0,45.399,45.4744,45.3571,45.4661,226542.0
2015-11-12 10:40:00,54.23,54.27,54.19,54.26,254042.0,45.4661,45.4996,45.4325,45.4912,254042.0
2015-11-12 10:45:00,54.25,54.27,54.22,54.23,109308.0,45.4828,45.4996,45.4577,45.4661,109308.0
2015-11-12 10:50:00,54.24,54.28,54.21,54.27,85951.0,45.4744,45.508,45.4493,45.4996,85951.0
2015-11-12 10:55:00,54.27,54.4,54.26,54.39,633993.0,45.4996,45.6086,45.4912,45.6002,633993.0
2015-11-12 11:00:00,54.39,54.42,54.37,54.4,266376.0,45.6002,45.6254,45.5834,45.6086,266376.0
2015-11-12 11:05:00,54.4,54.48,54.4,54.47,245460.0,45.6086,45.6757,45.6086,45.6673,245460.0
2015-11-12 11:10:00,54.47,54.48,54.38,54.4,78020.0,45.6673,45.6757,45.5918,45.6086,78020.0
2015-11-12 11:15:00,54.4,54.4,54.29,54.29,108892.0,45.6086,45.6086,45.5164,45.5164,108892.0
2015-11-12 11:20:00,54.3,54.32,54.26,54.27,149097.0,45.5247,45.5415,45.4912,45.4996,149097.0
2015-11-12 11:25:00,54.27,54.3,54.26,54.27,445588.0,45.4996,45.5247,45.4912,45.4996,445588.0
2015-11-12 11:30:00,54.26,54.26,54.19,54.2,169186.0,45.4912,45.4912,45.4325,45.4409,169186.0
2015-11-12 11:35:00,54.2,54.24,54.19,54.23,733344.0,45.4409,45.4744,45.4325,45.4661,733344.0
2015-11-12 11:40:00,54.22,54.27,54.21,54.24,630844.0,45.4577,45.4996,45.4493,45.4744,630844.0
2015-11-12 11:45:00,54.23,54.24,54.17,54.19,155810.0,45.4661,45.4744,45.4158,45.4325,155810.0
2015-11-12 11:50:00,54.19,54.21,54.15,54.16,73689.0,45.4325,45.4493,45.399,45.4074,73689.0
2015-11-12 11:55:00,54.16,54.25,54.15,54.23,56977.0,45.4074,45.4828,45.399,45.4661,56977.0
2015-11-12 12:00:00,54.23,54.25,54.22,54.23,31292.0,45.4661,45.4828,45.4577,45.4661,31292.0
2015-11-12 12:05:00,54.23,54.23,54.14,54.14,53495.0,45.4661,45.4661,45.3906,45.3906,53495.0
2015-11-12 12:10:00,54.14,54.14,54.06,54.08,137537.0,45.3906,45.3906,45.3235,45.3403,137537.0
2015-11-12 12:15:00,54.09,54.09,54.04,54.07,147987.0,45.3487,45.3487,45.3068,45.3319,147987.0
2015-11-12 12:20:00,54.07,54.08,53.98,53.98,62742.0,45.3319,45.3403,45.2565,45.2565,62742.0
2015-11-12 12:25:00,53.98,54.01,53.97,54.0,71255.0,45.2565,45.2816,45.2481,45.2732,71255.0
2015-11-12 12:30:00,54.0,54.04,53.98,54.04,38588.0,45.2732,45.3068,45.2565,45.3068,38588.0
2015-11-12 12:35:00,54.03,54.04,54.01,54.02,54249.0,45.2984,45.3068,45.2816,45.29,54249.0
2015-11-12 12:40:00,54.02,54.06,54.02,54.05,72447.0,45.29,45.3235,45.29,45.3151,72447.0
2015-11-12 12:45:00,54.05,54.1,54.03,54.09,82962.0,45.3151,45.3571,45.2984,45.3487,82962.0
2015-11-12 12:50:00,54.1,54.15,54.09,54.14,64687.0,45.3571,45.399,45.3487,45.3906,64687.0
2015-11-12 12:55:00,54.13,54.15,54.11,54.13,33114.0,45.3822,45.399,45.3654,45.3822,33114.0
2015-11-12 13:00:00,54.13,54.18,54.13,54.15,140891.0,45.3822,45.4241,45.3822,45.399,140891.0
2015-11-12 13:05:00,54.15,54.15,54.07,54.08,111650.0,45.399,45.399,45.3319,45.3403,111650.0
2015-11-12 13:10:00,54.07,54.13,54.07,54.12,59674.0,45.3319,45.3822,45.3319,45.3738,59674.0
2015-11-12 13:15:00,54.12,54.17,54.11,54.16,34799.0,45.3738,45.4158,45.3654,45.4074,34799.0
2015-11-12 13:20:00,54.16,54.17,54.07,54.09,89145.0,45.4074,45.4158,45.3319,45.3487,89145.0
2015-11-12 13:25:00,54.1,54.11,54.07,54.1,52597.0,45.3571,45.3654,45.3319,45.3571,52597.0
2015-11-12 13:30:00,54.11,54.13,54.09,54.1,47505.0,45.3654,45.3822,45.3487,45.3571,47505.0
2015-11-12 13:35:00,54.1,54.14,54.1,54.14,56213.0,45.3571,45.3906,45.3571,45.3906,56213.0
2015-11-12 13:40:00,54.15,54.15,54.08,54.09,70152.0,45.399,45.399,45.3403,45.3487,70152.0
2015-11-12 13:45:00,54.09,54.1,54.04,54.1,114560.0,45.3487,45.3571,45.3068,45.3571,114560.0
2015-11-12 13:50:00,54.1,54.11,54.08,54.1,62045.0,45.3571,45.3654,45.3403,45.3571,62045.0
2015-11-12 13:55:00,54.09,54.12,54.08,54.09,34479.0,45.3487,45.3738,45.3403,45.3487,34479.0
2015-11-12 14:00:00,54.09,54.1,54.02,54.04,178615.0,45.3487,45.3571,45.29,45.3068,178615.0
2015-11-12 14:05:00,54.03,54.04,54.0,54.03,152168.0,45.2984,45.3068,45.2732,45.2984,152168.0
2015-11-12 14:10:00,54.03,54.03,53.96,54.0,134069.0,45.2984,45.2984,45.2397,45.2732,134069.0
2015-11-12 14:15:00,53.99,54.0,53.95,53.95,86219.0,45.2648,45.2732,45.2313,45.2313,86219.0
2015-11-12 14:20:00,53.95,53.96,53.92,53.92,81218.0,45.2313,45.2397,45.2062,45.2062,81218.0
2015-11-12 14:25:00,53.92,54.01,53.92,54.01,214674.0,45.2062,45.2816,45.2062,45.2816,214674.0
2015-11-12 14:30:00,54.01,54.01,53.96,53.96,169950.0,45.2816,45.2816,45.2397,45.2397,169950.0
2015-11-12 14:35:00,53.96,53.96,53.91,53.92,99411.0,45.2397,45.2397,45.1978,45.2062,99411.0
2015-11-12 14:40:00,53.93,53.94,53.89,53.92,242362.0,45.2145,45.2229,45.181,45.2062,242362.0
2015-11-12 14:45:00,53.92,53.93,53.88,53.9,74719.0,45.2062,45.2145,45.1726,45.1894,74719.0
2015-11-12 14:50:00,53.91,53.91,53.8,53.81,162225.0,45.1978,45.1978,45.1055,45.1139,162225.0
2015-11-12 14:55:00,53.81,53.85,53.79,53.84,184291.0,45.1139,45.1475,45.0972,45.1391,184291.0
2015-11-12 15:00:00,53.84,53.85,53.81,53.81,241217.0,45.1391,45.1475,45.1139,45.1139,241217.0
2015-11-12 15:05:00,53.82,53.84,53.8,53.83,380917.0,45.1223,45.1391,45.1055,45.1307,380917.0
2015-11-12 15:10:00,53.83,53.89,53.82,53.88,348524.0,45.1307,45.181,45.1223,45.1726,348524.0
2015-11-12 15:15:00,53.88,53.91,53.85,53.91,177740.0,45.1726,45.1978,45.1475,45.1978,177740.0
2015-11-12 15:20:00,53.91,53.92,53.85,53.88,233498.0,45.1978,45.2062,45.1475,45.1726,233498.0
2015-11-12 15:25:00,53.88,53.9,53.86,53.88,864268.0,45.1726,45.1894,45.1559,45.1726,864268.0
2015-11-12 15:30:00,53.88,53.88,53.81,53.82,262823.0,45.1726,45.1726,45.1139,45.1223,262823.0
2015-11-12 15:35:00,53.82,53.88,53.81,53.84,237168.0,45.1223,45.1726,45.1139,45.1391,237168.0
2015-11-12 15:40:00,53.84,53.84,53.79,53.82,509740.0,45.1391,45.1391,45.0972,45.1223,509740.0
2015-11-12 15:45:00,53.81,53.85,53.79,53.79,477509.0,45.1139,45.1475,45.0972,45.0972,477509.0
2015-11-12 15:50:00,53.8,53.8,53.75,53.77,459199.0,45.1055,45.1055,45.0636,45.0804,459199.0
2015-11-12 15:55:00,53.77,53.8,53.75,53.76,1030987.0,45.0804,45.1055,45.0636,45.072,1030987.0
2015-11-13 09:30:00,53.55,53.85,53.5,53.84,417130.0,44.8959,45.1475,44.854,45.1391,417130.0
2015-11-13 09:35:00,53.84,53.96,53.82,53.9,251417.0,45.1391,45.2397,45.1223,45.1894,251417.0
2015-11-13 09:40:00,53.91,53.95,53.75,53.79,175211.0,45.1978,45.2313,45.0636,45.0972,175211.0
2015-11-13 09:45:00,53.78,53.79,53.71,53.76,459927.0,45.0888,45.0972,45.0301,45.072,459927.0
2015-11-13 09:50:00,53.76,53.8,53.67,53.74,619496.0,45.072,45.1055,44.9966,45.0552,619496.0
2015-11-13 09:55:00,53.74,53.77,53.66,53.68,119430.0,45.0552,45.0804,44.9882,45.0049,119430.0
2015-11-13 10:00:00,53.69,53.76,53.62,53.65,137340.0,45.0133,45.072,44.9546,44.9798,137340.0
2015-11-13 10:05:00,53.66,53.66,53.57,53.61,194797.0,44.9882,44.9882,44.9127,44.9463,194797.0
2015-11-13 10:10:00,53.61,53.62,53.54,53.55,123479.0,44.9463,44.9546,44.8876,44.8959,123479.0
2015-11-13 10:15:00,53.55,53.55,53.47,53.49,163139.0,44.8959,44.8959,44.8289,44.8456,163139.0
2015-11-13 10:20:00,53.49,53.57,53.49,53.56,136804.0,44.8456,44.9127,44.8456,44.9043,136804.0
2015-11-13 10:25:00,53.55,53.58,53.49,53.49,259798.0,44.8959,44.9211,44.8456,44.8456,259798.0
2015-11-13 10:30:00,53.49,53.55,53.45,53.51,158990.0,44.8456,44.8959,44.8121,44.8624,158990.0
2015-11-13 10:35:00,53.5,53.59,53.49,53.57,277322.0,44.854,44.9295,44.8456,44.9127,277322.0
2015-11-13 10:40:00,53.57,53.65,53.57,53.61,466682.0,44.9127,44.9798,44.9127,44.9463,466682.0
2015-11-13 10:45:00,53.62,53.68,53.58,53.68,216643.0,44.9546,45.0049,44.9211,45.0049,216643.0
2015-11-13 10:50:00,53.68,53.68,53.61,53.65,124559.0,45.0049,45.0049,44.9463,44.9798,124559.0
2015-11-13 10:55:00,53.64,53.68,53.62,53.68,196473.0,44.9714,45.0049,44.9546,45.0049,196473.0
2015-11-13 11:00:00,53.68,53.69,53.61,53.64,343361.0,45.0049,45.0133,44.9463,44.9714,343361.0
2015-11-13 11:05:00,53.64,53.67,53.62,53.65,67295.0,44.9714,44.9966,44.9546,44.9798,67295.0
2015-11-13 11:10:00,53.64,53.66,53.6,53.63,120101.0,44.9714,44.9882,44.9379,44.963,120101.0
2015-11-13 11:15:00,53.63,53.63,53.52,53.57,130699.0,44.963,44.963,44.8708,44.9127,130699.0
2015-11-13 11:20:00,53.57,53.68,53.56,53.66,340291.0,44.9127,45.0049,44.9043,44.9882,340291.0
2015-11-13 11:25:00,53.68,53.73,53.67,53.7,65535.0,45.0049,45.0469,44.9966,45.0217,65535.0
2015-11-13 11:30:00,53.69,53.72,53.65,53.72,143017.0,45.0133,45.0385,44.9798,45.0385,143017.0
2015-11-13 11:35:00,53.71,53.72,53.62,53.63,136244.0,45.0301,45.0385,44.9546,44.963,136244.0
2015-11-13 11:40:00,53.63,53.71,53.62,53.7,87432.0,44.963,45.0301,44.9546,45.0217,87432.0
2015-11-13 11:45:00,53.69,53.71,53.68,53.68,85280.0,45.0133,45.0301,45.0049,45.0049,85280.0
2015-11-13 11:50:00,53.68,53.72,53.65,53.72,141324.0,45.0049,45.0385,44.9798,45.0385,141324.0
2015-11-13 11:55:00,53.72,53.82,53.7,53.82,227117.0,45.0385,45.1223,45.0217,45.1223,227117.0
2015-11-13 12:00:00,53.81,53.83,53.76,53.83,284939.0,45.1139,45.1307,45.072,45.1307,284939.0
2015-11-13 12:05:00,53.83,53.84,53.79,53.84,126220.0,45.1307,45.1391,45.0972,45.1391,126220.0
2015-11-13 12:10:00,53.84,53.91,53.83,53.9,157307.0,45.1391,45.1978,45.1307,45.1894,157307.0
2015-11-13 12:15:00,53.9,53.96,53.9,53.91,129793.0,45.1894,45.2397,45.1894,45.1978,129793.0
2015-11-13 12:20:00,53.93,53.95,53.87,53.87,83201.0,45.2145,45.2313,45.1642,45.1642,83201.0
2015-11-13 12:25:00,53.87,53.88,53.81,53.82,133464.0,45.1642,45.1726,45.1139,45.1223,133464.0
2015-11-13 12:30:00,53.81,53.85,53.8,53.84,48321.0,45.1139,45.1475,45.1055,45.1391,48321.0
2015-11-13 12:35:00,53.83,53.84,53.74,53.76,156665.0,45.1307,45.1391,45.0552,45.072,156665.0
2015-11-13 12:40:00,53.76,53.76,53.71,53.74,136570.0,45.072,45.072,45.0301,45.0552,136570.0
2015-11-13 12:45:00,53.74,53.75,53.71,53.72,34778.0,45.0552,45.0636,45.0301,45.0385,34778.0
2015-11-13 12:50:00,53.72,53.77,53.71,53.74,48722.0,45.0385,45.0804,45.0301,45.0552,48722.0
2015-11-13 12:55:00,53.75,53.77,53.74,53.77,33264.0,45.0636,45.0804,45.0552,45.0804,33264.0
2015-11-13 13:00:00,53.78,53.79,53.74,53.77,93391.0,45.0888,45.0972,45.0552,45.0804,93391.0
2015-11-13 13:05:00,53.78,53.78,53.65,53.66,86120.0,45.0888,45.0888,44.9798,44.9882,86120.0
2015-11-13 13:10:00,53.67,53.68,53.63,53.63,48777.0,44.9966,45.0049,44.963,44.963,48777.0
2015-11-13 13:15:00,53.64,53.71,53.62,53.7,122861.0,44.9714,45.0301,44.9546,45.0217,122861.0
2015-11-13 13:20:00,53.69,53.7,53.64,53.67,196556.0,45.0133,45.0217,44.9714,44.9966,196556.0
2015-11-13 13:25:00,53.67,53.71,53.67,53.69,39075.0,44.9966,45.0301,44.9966,45.0133,39075.0
2015-11-13 13:30:00,53.69,53.72,53.67,53.67,38010.0,45.0133,45.0385,44.9966,44.9966,38010.0
2015-11-13 13:35:00,53.66,53.67,53.56,53.59,109164.0,44.9882,44.9966,44.9043,44.9295,109164.0
2015-11-13 13:40:00,53.59,53.63,53.58,53.62,67322.0,44.9295,44.963,44.9211,44.9546,67322.0
2015-11-13 13:45:00,53.62,53.66,53.6,53.61,60850.0,44.9546,44.9882,44.9379,44.9463,60850.0
2015-11-13 13:50:00,53.6,53.69,53.6,53.65,90288.0,44.9379,45.0133,44.9379,44.9798,90288.0
2015-11-13 13:55:00,53.65,53.66,53.61,53.61,54404.0,44.9798,44.9882,44.9463,44.9463,54404.0
2015-11-13 14:00:00,53.6,53.62,53.59,53.6,31968.0,44.9379,44.9546,44.9295,44.9379,31968.0
2015-11-13 14:05:00,53.6,53.62,53.57,53.57,52241.0,44.9379,44.9546,44.9127,44.9127,52241.0
2015-11-13 14:10:00,53.57,53.63,53.55,53.61,205038.0,44.9127,44.963,44.8959,44.9463,205038.0
2015-11-13 14:15:00,53.6,53.63,53.58,53.61,87555.0,44.9379,44.963,44.9211,44.9463,87555.0
2015-11-13 14:20:00,53.61,53.63,53.59,53.61,66783.0,44.9463,44.963,44.9295,44.9463,66783.0
2015-11-13 14:25:00,53.61,53.61,53.57,53.6,58341.0,44.9463,44.9463,44.9127,44.9379,58341.0
2015-11-13 14:30:00,53.59,53.6,53.55,53.58,219400.0,44.9295,44.9379,44.8959,44.9211,219400.0
2015-11-13 14:35:00,53.58,53.59,53.54,53.56,47944.0,44.9211,44.9295,44.8876,44.9043,47944.0
2015-11-13 14:40:00,53.56,53.56,53.52,53.55,84121.0,44.9043,44.9043,44.8708,44.8959,84121.0
2015-11-13 14:45:00,53.55,53.55,53.46,53.48,201329.0,44.8959,44.8959,44.8205,44.8373,201329.0
2015-11-13 14:50:00,53.48,53.51,53.43,53.45,229960.0,44.8373,44.8624,44.7953,44.8121,229960.0
2015-11-13 14:55:00,53.45,53.47,53.43,53.46,117712.0,44.8121,44.8289,44.7953,44.8205,117712.0
2015-11-13 15:00:00,53.46,53.54,53.45,53.51,101163.0,44.8205,44.8876,44.8121,44.8624,101163.0
2015-11-13 15:05:00,53.51,53.54,53.49,53.53,92115.0,44.8624,44.8876,44.8456,44.8792,92115.0
2015-11-13 15:10:00,53.54,53.59,53.53,53.59,55408.0,44.8876,44.9295,44.8792,44.9295,55408.0
2015-11-13 15:15:00,53.59,53.6,53.51,53.52,144659.0,44.9295,44.9379,44.8624,44.8708,144659.0
2015-11-13 15:20:00,53.52,53.52,53.46,53.49,190280.0,44.8708,44.8708,44.8205,44.8456,190280.0
2015-11-13 15:25:00,53.49,53.52,53.46,53.5,100353.0,44.8456,44.8708,44.8205,44.854,100353.0
2015-11-13 15:30:00,53.49,53.57,53.49,53.52,294029.0,44.8456,44.9127,44.8456,44.8708,294029.0
2015-11-13 15:35:00,53.52,53.56,53.51,53.55,143793.0,44.8708,44.9043,44.8624,44.8959,143793.0
2015-11-13 15:40:00,53.55,53.59,53.49,53.52,423560.0,44.8959,44.9295,44.8456,44.8708,423560.0
2015-11-13 15:45:00,53.52,53.59,53.52,53.56,315747.0,44.8708,44.9295,44.8708,44.9043,315747.0
2015-11-13 15:50:00,53.55,53.57,53.52,53.54,350600.0,44.8959,44.9127,44.8708,44.8876,350600.0
2015-11-13 15:55:00,53.53,53.57,53.49,53.51,991433.0,44.8792,44.9127,44.8456,44.8624,991433.0
2015-11-16 09:30:00,53.24,53.53,53.24,53.53,206602.0,44.636,44.8792,44.636,44.8792,206602.0
2015-11-16 09:35:00,53.53,53.78,53.53,53.78,232361.0,44.8792,45.0888,44.8792,45.0888,232361.0
2015-11-16 09:40:00,53.77,53.85,53.74,53.75,341047.0,45.0804,45.1475,45.0552,45.0636,341047.0
2015-11-16 09:45:00,53.75,53.81,53.71,53.72,182663.0,45.0636,45.1139,45.0301,45.0385,182663.0
2015-11-16 09:50:00,53.72,53.75,53.68,53.74,167746.0,45.0385,45.0636,45.0049,45.0552,167746.0
2015-11-16 09:55:00,53.75,53.82,53.72,53.73,227153.0,45.0636,45.1223,45.0385,45.0469,227153.0
2015-11-16 10:00:00,53.72,53.75,53.64,53.65,86282.0,45.0385,45.0636,44.9714,44.9798,86282.0
2015-11-16 10:05:00,53.64,53.64,53.55,53.58,100006.0,44.9714,44.9714,44.8959,44.9211,100006.0
2015-11-16 10:10:00,53.58,53.73,53.58,53.72,197623.0,44.9211,45.0469,44.9211,45.0385,197623.0
2015-11-16 10:15:00,53.71,53.77,53.67,53.76,141225.0,45.0301,45.0804,44.9966,45.072,141225.0
2015-11-16 10:20:00,53.75,53.87,53.72,53.85,197181.0,45.0636,45.1642,45.0385,45.1475,197181.0
2015-11-16 10:25:00,53.84,53.85,53.75,53.77,91846.0,45.1391,45.1475,45.0636,45.0804,91846.0
2015-11-16 10:30:00,53.77,53.77,53.74,53.75,43070.0,45.0804,45.0804,45.0552,45.0636,43070.0
2015-11-16 10:35:00,53.75,53.76,53.69,53.76,94036.0,45.0636,45.072,45.0133,45.072,94036.0
2015-11-16 10:40:00,53.75,53.76,53.7,53.73,69773.0,45.0636,45.072,45.0217,45.0469,69773.0
2015-11-16 10:45:00,53.73,53.77,53.72,53.72,45379.0,45.0469,45.0804,45.0385,45.0385,45379.0
2015-11-16 10:50:00,53.71,53.71,53.61,53.62,92773.0,45.0301,45.0301,44.9463,44.9546,92773.0
2015-11-16 10:55:00,53.62,53.62,53.57,53.59,82881.0,44.9546,44.9546,44.9127,44.9295,82881.0
2015-11-16 11:00:00,53.59,53.66,53.58,53.6,157438.0,44.9295,44.9882,44.9211,44.9379,157438.0
2015-11-16 11:05:00,53.59,53.65,53.58,53.61,92782.0,44.9295,44.9798,44.9211,44.9463,92782.0
2015-11-16 11:10:00,53.61,53.69,53.57,53.6,159801.0,44.9463,45.0133,44.9127,44.9379,159801.0
2015-11-16 11:15:00,53.6,53.65,53.59,53.62,82396.0,44.9379,44.9798,44.9295,44.9546,82396.0
2015-11-16 11:20:00,53.62,53.67,53.61,53.63,104112.0,44.9546,44.9966,44.9463,44.963,104112.0
2015-11-16 11:25:00,53.62,53.62,53.52,53.53,176804.0,44.9546,44.9546,44.8708,44.8792,176804.0
2015-11-16 11:30:00,53.53,53.64,53.52,53.6,126588.0,44.8792,44.9714,44.8708,44.9379,126588.0
2015-11-16 11:35:00,53.6,53.64,53.59,53.63,27902.0,44.9379,44.9714,44.9295,44.963,27902.0
2015-11-16 11:40:00,53.62,53.68,53.62,53.64,43850.0,44.9546,45.0049,44.9546,44.9714,43850.0
2015-11-16 11:45:00,53.64,53.73,53.62,53.67,60311.0,44.9714,45.0469,44.9546,44.9966,60311.0
2015-11-16 11:50:00,53.68,53.68,53.64,53.67,136588.0,45.0049,45.0049,44.9714,44.9966,136588.0
2015-11-16 11:55:00,53.67,53.69,53.64,53.67,99095.0,44.9966,45.0133,44.9714,44.9966,99095.0
2015-11-16 12:00:00,53.67,53.75,53.67,53.74,71523.0,44.9966,45.0636,44.9966,45.0552,71523.0
2015-11-16 12:05:00,53.75,53.79,53.72,53.78,122829.0,45.0636,45.0972,45.0385,45.0888,122829.0
2015-11-16 12:10:00,53.78,53.79,53.72,53.73,154247.0,45.0888,45.0972,45.0385,45.0469,154247.0
2015-11-16 12:15:00,53.73,53.79,53.73,53.78,85505.0,45.0469,45.0972,45.0469,45.0888,85505.0
2015-11-16 12:20:00,53.77,53.89,53.77,53.87,53601.0,45.0804,45.181,45.0804,45.1642,53601.0
2015-11-16 12:25:00,53.87,53.88,53.83,53.85,39809.0,45.1642,45.1726,45.1307,45.1475,39809.0
2015-11-16 12:30:00,53.85,53.96,53.85,53.92,218228.0,45.1475,45.2397,45.1475,45.2062,218228.0
2015-11-16 12:35:00,53.92,53.93,53.89,53.91,44416.0,45.2062,45.2145,45.181,45.1978,44416.0
2015-11-16 12:40:00,53.92,53.95,53.89,53.91,52474.0,45.2062,45.2313,45.181,45.1978,52474.0
2015-11-16 12:45:00,53.91,53.91,53.87,53.88,77645.0,45.1978,45.1978,45.1642,45.1726,77645.0
2015-11-16 12:50:00,53.87,53.9,53.85,53.85,37520.0,45.1642,45.1894,45.1475,45.1475,37520.0
2015-11-16 12:55:00,53.86,53.89,53.84,53.88,102699.0,45.1559,45.181,45.1391,45.1726,102699.0
2015-11-16 13:00:00,53.89,53.91,53.87,53.9,71130.0,45.181,45.1978,45.1642,45.1894,71130.0
2015-11-16 13:05:00,53.91,53.92,53.86,53.89,77300.0,45.1978,45.2062,45.1559,45.181,77300.0
2015-11-16 13:10:00,53.9,53.95,53.89,53.94,52501.0,45.1894,45.2313,45.181,45.2229,52501.0
2015-11-16 13:15:00,53.94,54.01,53.93,54.01,54938.0,45.2229,45.2816,45.2145,45.2816,54938.0
2015-11-16 13:20:00,54.01,54.04,54.0,54.03,54136.0,45.2816,45.3068,45.2732,45.2984,54136.0
2015-11-16 13:25:00,54.04,54.04,53.99,53.99,39881.0,45.3068,45.3068,45.2648,45.2648,39881.0
2015-11-16 13:30:00,53.99,54.03,53.98,54.0,54955.0,45.2648,45.2984,45.2565,45.2732,54955.0
2015-11-16 13:35:00,54.0,54.02,53.97,53.98,69218.0,45.2732,45.29,45.2481,45.2565,69218.0
2015-11-16 13:40:00,53.98,54.01,53.96,53.97,55662.0,45.2565,45.2816,45.2397,45.2481,55662.0
2015-11-16 13:45:00,53.97,54.0,53.96,53.98,37853.0,45.2481,45.2732,45.2397,45.2565,37853.0
2015-11-16 13:50:00,53.97,54.02,53.96,54.02,75265.0,45.2481,45.29,45.2397,45.29,75265.0
2015-11-16 13:55:00,54.02,54.02,54.0,54.01,83060.0,45.29,45.29,45.2732,45.2816,83060.0
2015-11-16 14:00:00,54.01,54.04,54.01,54.03,150507.0,45.2816,45.3068,45.2816,45.2984,150507.0
2015-11-16 14:05:00,54.02,54.03,53.98,53.99,50998.0,45.29,45.2984,45.2565,45.2648,50998.0
2015-11-16 14:10:00,53.99,54.01,53.96,54.0,60698.0,45.2648,45.2816,45.2397,45.2732,60698.0
2015-11-16 14:15:00,54.0,54.02,53.97,53.99,63409.0,45.2732,45.29,45.2481,45.2648,63409.0
2015-11-16 14:20:00,53.99,54.0,53.98,53.99,79656.0,45.2648,45.2732,45.2565,45.2648,79656.0
2015-11-16 14:25:00,53.98,54.0,53.98,54.0,47131.0,45.2565,45.2732,45.2565,45.2732,47131.0
2015-11-16 14:30:00,53.99,54.07,53.99,54.07,114659.0,45.2648,45.3319,45.2648,45.3319,114659.0
2015-11-16 14:35:00,54.07,54.08,54.03,54.05,76381.0,45.3319,45.3403,45.2984,45.3151,76381.0
2015-11-16 14:40:00,54.05,54.07,54.04,54.05,69392.0,45.3151,45.3319,45.3068,45.3151,69392.0
2015-11-16 14:45:00,54.05,54.07,54.01,54.03,52303.0,45.3151,45.3319,45.2816,45.2984,52303.0
2015-11-16 14:50:00,54.03,54.03,53.97,54.01,64032.0,45.2984,45.2984,45.2481,45.2816,64032.0
2015-11-16 14:55:00,54.0,54.0,53.97,53.99,78397.0,45.2732,45.2732,45.2481,45.2648,78397.0
2015-11-16 15:00:00,54.0,54.08,54.0,54.07,128780.0,45.2732,45.3403,45.2732,45.3319,128780.0
2015-11-16 15:05:00,54.06,54.07,54.05,54.06,36683.0,45.3235,45.3319,45.3151,45.3235,36683.0
2015-11-16 15:10:00,54.06,54.1,54.05,54.08,79375.0,45.3235,45.3571,45.3151,45.3403,79375.0
2015-11-16 15:15:00,54.08,54.11,54.07,54.08,93765.0,45.3403,45.3654,45.3319,45.3403,93765.0
2015-11-16 15:20:00,54.08,54.17,54.06,54.16,1204084.0,45.3403,45.4158,45.3235,45.4074,1204084.0
2015-11-16 15:25:00,54.16,54.19,54.11,54.12,149045.0,45.4074,45.4325,45.3654,45.3738,149045.0
2015-11-16 15:30:00,54.12,54.15,54.11,54.12,239024.0,45.3738,45.399,45.3654,45.3738,239024.0
2015-11-16 15:35:00,54.11,54.18,54.11,54.14,444104.0,45.3654,45.4241,45.3654,45.3906,444104.0
2015-11-16 15:40:00,54.14,54.16,54.09,54.13,495219.0,45.3906,45.4074,45.3487,45.3822,495219.0
2015-11-16 15:45:00,54.13,54.16,54.12,54.14,292014.0,45.3822,45.4074,45.3738,45.3906,292014.0
2015-11-16 15:50:00,54.13,54.17,54.12,54.16,488717.0,45.3822,45.4158,45.3738,45.4074,488717.0
2015-11-16 15:55:00,54.15,54.25,54.15,54.2,908883.0,45.399,45.4828,45.399,45.4409,908883.0
2015-11-17 09:30:00,54.28,54.4,54.2,54.21,271099.0,45.508,45.6086,45.4409,45.4493,271099.0
2015-11-17 09:35:00,54.21,54.27,54.13,54.17,860186.0,45.4493,45.4996,45.3822,45.4158,860186.0
2015-11-17 09:40:00,54.17,54.21,54.12,54.17,337088.0,45.4158,45.4493,45.3738,45.4158,337088.0
2015-11-17 09:45:00,54.17,54.22,54.14,54.17,172847.0,45.4158,45.4577,45.3906,45.4158,172847.0
2015-11-17 09:50:00,54.16,54.21,54.07,54.17,454475.0,45.4074,45.4493,45.3319,45.4158,454475.0
2015-11-17 09:55:00,54.17,54.27,54.15,54.26,128999.0,45.4158,45.4996,45.399,45.4912,128999.0
2015-11-17 10:00:00,54.26,54.28,54.14,54.14,388288.0,45.4912,45.508,45.3906,45.3906,388288.0
2015-11-17 10:05:00,54.14,54.23,54.11,54.21,162371.0,45.3906,45.4661,45.3654,45.4493,162371.0
2015-11-17 10:10:00,54.21,54.26,54.19,54.22,141580.0,45.4493,45.4912,45.4325,45.4577,141580.0
2015-11-17 10:15:00,54.21,54.24,54.15,54.18,326633.0,45.4493,45.4744,45.399,45.4241,326633.0
2015-11-17 10:20:00,54.18,54.2,54.12,54.17,131066.0,45.4241,45.4409,45.3738,45.4158,131066.0
2015-11-17 10:25:00,54.17,54.21,54.09,54.21,194112.0,45.4158,45.4493,45.3487,45.4493,194112.0
2015-11-17 10:30:00,54.21,54.28,54.18,54.28,277713.0,45.4493,45.508,45.4241,45.508,277713.0
2015-11-17 10:35:00,54.27,54.31,54.24,54.29,433703.0,45.4996,45.5331,45.4744,45.5164,433703.0
2015-11-17 10:40:00,54.29,54.31,54.26,54.29,358419.0,45.5164,45.5331,45.4912,45.5164,358419.0
2015-11-17 10:45:00,54.29,54.38,54.28,54.38,202475.0,45.5164,45.5918,45.508,45.5918,202475.0
2015-11-17 10:50:00,54.37,54.38,54.28,54.3,163082.0,45.5834,45.5918,45.508,45.5247,163082.0
2015-11-17 10:55:00,54.29,54.35,54.29,54.33,665336.0,45.5164,45.5667,45.5164,45.5499,665336.0
2015-11-17 11:00:00,54.32,54.34,54.31,54.33,209662.0,45.5415,45.5583,45.5331,45.5499,209662.0
2015-11-17 11:05:00,54.33,54.34,54.29,54.31,243620.0,45.5499,45.5583,45.5164,45.5331,243620.0
2015-11-17 11:10:00,54.31,54.33,54.29,54.3,64478.0,45.5331,45.5499,45.5164,45.5247,64478.0
2015-11-17 11:15:00,54.3,54.33,54.28,54.32,90310.0,45.5247,45.5499,45.508,45.5415,90310.0
2015-11-17 11:20:00,54.32,54.34,54.28,54.29,81837.0,45.5415,45.5583,45.508,45.5164,81837.0
2015-11-17 11:25:00,54.29,54.32,54.25,54.32,336906.0,45.5164,45.5415,45.4828,45.5415,336906.0
2015-11-17 11:30:00,54.32,54.41,54.3,54.4,450783.0,45.5415,45.617,45.5247,45.6086,450783.0
2015-11-17 11:35:00,54.4,54.41,54.31,54.32,282440.0,45.6086,45.617,45.5331,45.5415,282440.0
2015-11-17 11:40:00,54.32,54.37,54.31,54.36,52194.0,45.5415,45.5834,45.5331,45.575,52194.0
2015-11-17 11:45:00,54.36,54.38,54.33,54.37,102433.0,45.575,45.5918,45.5499,45.5834,102433.0
2015-11-17 11:50:00,54.37,54.39,54.35,54.39,73854.0,45.5834,45.6002,45.5667,45.6002,73854.0
2015-11-17 11:55:00,54.39,54.41,54.37,54.39,82690.0,45.6002,45.617,45.5834,45.6002,82690.0
2015-11-17 12:00:00,54.39,54.46,54.38,54.46,55456.0,45.6002,45.6589,45.5918,45.6589,55456.0
2015-11-17 12:05:00,54.46,54.48,54.4,54.43,85074.0,45.6589,45.6757,45.6086,45.6337,85074.0
2015-11-17 12:10:00,54.42,54.46,54.42,54.44,60195.0,45.6254,45.6589,45.6254,45.6421,60195.0
2015-11-17 12:15:00,54.43,54.47,54.41,54.41,83805.0,45.6337,45.6673,45.617,45.617,83805.0
2015-11-17 12:20:00,54.42,54.42,54.34,54.35,141272.0,45.6254,45.6254,45.5583,45.5667,141272.0
2015-11-17 12:25:00,54.35,54.37,54.34,54.36,182456.0,45.5667,45.5834,45.5583,45.575,182456.0
2015-11-17 12:30:00,54.36,54.39,54.34,54.34,80574.0,45.575,45.6002,45.5583,45.5583,80574.0
2015-11-17 12:35:00,54.34,54.35,54.29,54.3,199569.0,45.5583,45.5667,45.5164,45.5247,199569.0
2015-11-17 12:40:00,54.3,54.3,54.23,54.25,523530.0,45.5247,45.5247,45.4661,45.4828,523530.0
2015-11-17 12:45:00,54.24,54.3,54.23,54.28,78278.0,45.4744,45.5247,45.4661,45.508,78278.0
2015-11-17 12:50:00,54.29,54.33,54.27,54.29,69229.0,45.5164,45.5499,45.4996,45.5164,69229.0
2015-11-17 12:55:00,54.28,54.33,54.28,54.32,55655.0,45.508,45.5499,45.508,45.5415,55655.0
2015-11-17 13:00:00,54.32,54.35,54.27,54.33,47406.0,45.5415,45.5667,45.4996,45.5499,47406.0
2015-11-17 13:05:00,54.33,54.36,54.29,54.3,62840.0,45.5499,45.575,45.5164,45.5247,62840.0
2015-11-17 13:10:00,54.3,54.35,54.29,54.34,28870.0,45.5247,45.5667,45.5164,45.5583,28870.0
2015-11-17 13:15:00,54.34,54.34,54.22,54.23,51773.0,45.5583,45.5583,45.4577,45.4661,51773.0
2015-11-17 13:20:00,54.23,54.24,54.19,54.2,72499.0,45.4661,45.4744,45.4325,45.4409,72499.0
2015-11-17 13:25:00,54.2,54.2,54.1,54.12,86850.0,45.4409,45.4409,45.3571,45.3738,86850.0
2015-11-17 13:30:00,54.12,54.22,54.09,54.21,120557.0,45.3738,45.4577,45.3487,45.4493,120557.0
2015-11-17 13:35:00,54.2,54.22,54.15,54.16,137429.0,45.4409,45.4577,45.399,45.4074,137429.0
2015-11-17 13:40:00,54.17,54.23,54.14,54.19,139246.0,45.4158,45.4661,45.3906,45.4325,139246.0
2015-11-17 13:45:00,54.19,54.2,54.15,54.16,70247.0,45.4325,45.4409,45.399,45.4074,70247.0
2015-11-17 13:50:00,54.16,54.22,54.15,54.22,109839.0,45.4074,45.4577,45.399,45.4577,109839.0
2015-11-17 13:55:00,54.22,54.27,54.21,54.26,62441.0,45.4577,45.4996,45.4493,45.4912,62441.0
2015-11-17 14:00:00,54.26,54.26,54.2,54.23,49099.0,45.4912,45.4912,45.4409,45.4661,49099.0
2015-11-17 14:05:00,54.23,54.34,54.2,54.33,90662.0,45.4661,45.5583,45.4409,45.5499,90662.0
2015-11-17 14:10:00,54.33,54.33,54.3,54.32,41612.0,45.5499,45.5499,45.5247,45.5415,41612.0
2015-11-17 14:15:00,54.33,54.33,54.25,54.26,77929.0,45.5499,45.5499,45.4828,45.4912,77929.0
2015-11-17 14:20:00,54.26,54.26,54.21,54.21,48953.0,45.4912,45.4912,45.4493,45.4493,48953.0
2015-11-17 14:25:00,54.22,54.22,54.1,54.1,169913.0,45.4577,45.4577,45.3571,45.3571,169913.0
2015-11-17 14:30:00,54.09,54.11,54.05,54.1,75674.0,45.3487,45.3654,45.3151,45.3571,75674.0
2015-11-17 14:35:00,54.09,54.12,54.05,54.11,76158.0,45.3487,45.3738,45.3151,45.3654,76158.0
2015-11-17 14:40:00,54.11,54.13,54.0,54.0,114568.0,45.3654,45.3822,45.2732,45.2732,114568.0
2015-11-17 14:45:00,53.99,54.05,53.96,54.04,154454.0,45.2648,45.3151,45.2397,45.3068,154454.0
2015-11-17 14:50:00,54.04,54.05,53.99,54.02,110118.0,45.3068,45.3151,45.2648,45.29,110118.0
2015-11-17 14:55:00,54.02,54.13,54.01,54.11,92318.0,45.29,45.3822,45.2816,45.3654,92318.0
2015-11-17 15:00:00,54.12,54.12,54.0,54.01,207487.0,45.3738,45.3738,45.2732,45.2816,207487.0
2015-11-17 15:05:00,54.02,54.06,53.99,54.0,185344.0,45.29,45.3235,45.2648,45.2732,185344.0
2015-11-17 15:10:00,54.0,54.05,53.94,53.98,359265.0,45.2732,45.3151,45.2229,45.2565,359265.0
2015-11-17 15:15:00,53.99,54.03,53.98,53.98,158933.0,45.2648,45.2984,45.2565,45.2565,158933.0
2015-11-17 15:20:00,53.98,54.07,53.97,54.01,356076.0,45.2565,45.3319,45.2481,45.2816,356076.0
2015-11-17 15:25:00,54.01,54.06,54.0,54.06,162107.0,45.2816,45.3235,45.2732,45.3235,162107.0
2015-11-17 15:30:00,54.05,54.15,54.01,54.13,306520.0,45.3151,45.399,45.2816,45.3822,306520.0
2015-11-17 15:35:00,54.13,54.17,54.08,54.08,220024.0,45.3822,45.4158,45.3403,45.3403,220024.0
2015-11-17 15:40:00,54.08,54.18,54.07,54.12,271004.0,45.3403,45.4241,45.3319,45.3738,271004.0
2015-11-17 15:45:00,54.13,54.16,54.05,54.08,219713.0,45.3822,45.4074,45.3151,45.3403,219713.0
2015-11-17 15:50:00,54.08,54.17,54.08,54.14,506305.0,45.3403,45.4158,45.3403,45.3906,506305.0
2015-11-17 15:55:00,54.15,54.15,54.07,54.09,731940.0,45.399,45.399,45.3319,45.3487,731940.0
2015-11-18 09:30:00,54.15,54.36,54.15,54.32,117482.0,45.399,45.575,45.399,45.5415,117482.0
2015-11-18 09:35:00,54.3,54.43,54.28,54.35,310008.0,45.5247,45.6337,45.508,45.5667,310008.0
2015-11-18 09:40:00,54.35,54.38,54.25,54.25,183198.0,45.5667,45.5918,45.4828,45.4828,183198.0
2015-11-18 09:45:00,54.25,54.35,54.25,54.35,84693.0,45.4828,45.5667,45.4828,45.5667,84693.0
2015-11-18 09:50:00,54.36,54.43,54.35,54.43,84777.0,45.575,45.6337,45.5667,45.6337,84777.0
2015-11-18 09:55:00,54.43,54.47,54.34,54.35,88865.0,45.6337,45.6673,45.5583,45.5667,88865.0
2015-11-18 10:00:00,54.35,54.44,54.35,54.41,62734.0,45.5667,45.6421,45.5667,45.617,62734.0
2015-11-18 10:05:00,54.42,54.42,54.38,54.38,72769.0,45.6254,45.6254,45.5918,45.5918,72769.0
2015-11-18 10:10:00,54.38,54.39,54.25,54.26,100263.0,45.5918,45.6002,45.4828,45.4912,100263.0
2015-11-18 10:15:00,54.26,54.3,54.23,54.27,138566.0,45.4912,45.5247,45.4661,45.4996,138566.0
2015-11-18 10:20:00,54.27,54.32,54.25,54.31,70847.0,45.4996,45.5415,45.4828,45.5331,70847.0
2015-11-18 10:25:00,54.32,54.34,54.23,54.26,69356.0,45.5415,45.5583,45.4661,45.4912,69356.0
2015-11-18 10:30:00,54.26,54.36,54.26,54.28,107418.0,45.4912,45.575,45.4912,45.508,107418.0
2015-11-18 10:35:00,54.27,54.31,54.25,54.3,182645.0,45.4996,45.5331,45.4828,45.5247,182645.0
2015-11-18 10:40:00,54.3,54.39,54.29,54.39,85848.0,45.5247,45.6002,45.5164,45.6002,85848.0
2015-11-18 10:45:00,54.39,54.39,54.29,54.32,95781.0,45.6002,45.6002,45.5164,45.5415,95781.0
2015-11-18 10:50:00,54.31,54.35,54.28,54.32,55376.0,45.5331,45.5667,45.508,45.5415,55376.0
2015-11-18 10:55:00,54.31,54.39,54.3,54.38,95091.0,45.5331,45.6002,45.5247,45.5918,95091.0
2015-11-18 11:00:00,54.37,54.37,54.32,54.36,63069.0,45.5834,45.5834,45.5415,45.575,63069.0
2015-11-18 11:05:00,54.36,54.43,54.34,54.42,52035.0,45.575,45.6337,45.5583,45.6254,52035.0
2015-11-18 11:10:00,54.43,54.46,54.37,54.46,79407.0,45.6337,45.6589,45.5834,45.6589,79407.0
2015-11-18 11:15:00,54.46,54.49,54.42,54.45,103937.0,45.6589,45.684,45.6254,45.6505,103937.0
2015-11-18 11:20:00,54.46,54.52,54.45,54.47,75498.0,45.6589,45.7092,45.6505,45.6673,75498.0
2015-11-18 11:25:00,54.47,54.51,54.44,54.5,75434.0,45.6673,45.7008,45.6421,45.6924,75434.0
2015-11-18 11:30:00,54.5,54.56,54.5,54.55,41135.0,45.6924,45.7427,45.6924,45.7343,41135.0
2015-11-18 11:35:00,54.56,54.59,54.56,54.57,194654.0,45.7427,45.7679,45.7427,45.7511,194654.0
2015-11-18 11:40:00,54.56,54.59,54.54,54.56,180867.0,45.7427,45.7679,45.726,45.7427,180867.0
2015-11-18 11:45:00,54.57,54.61,54.56,54.58,97465.0,45.7511,45.7846,45.7427,45.7595,97465.0
2015-11-18 11:50:00,54.58,54.6,54.55,54.55,72943.0,45.7595,45.7763,45.7343,45.7343,72943.0
2015-11-18 11:55:00,54.56,54.56,54.54,54.56,68218.0,45.7427,45.7427,45.726,45.7427,68218.0
2015-11-18 12:00:00,54.55,54.59,54.54,54.57,327416.0,45.7343,45.7679,45.726,45.7511,327416.0
2015-11-18 12:05:00,54.57,54.59,54.55,54.56,87117.0,45.7511,45.7679,45.7343,45.7427,87117.0
2015-11-18 12:10:00,54.56,54.57,54.54,54.57,25865.0,45.7427,45.7511,45.726,45.7511,25865.0
2015-11-18 12:15:00,54.56,54.59,54.56,54.58,79301.0,45.7427,45.7679,45.7427,45.7595,79301.0
2015-11-18 12:20:00,54.58,54.6,54.52,54.54,75329.0,45.7595,45.7763,45.7092,45.726,75329.0
2015-11-18 12:25:00,54.55,54.55,54.52,54.54,36931.0,45.7343,45.7343,45.7092,45.726,36931.0
2015-11-18 12:30:00,54.54,54.55,54.5,54.5,48615.0,45.726,45.7343,45.6924,45.6924,48615.0
2015-11-18 12:35:00,54.51,54.52,54.49,54.49,22574.0,45.7008,45.7092,45.684,45.684,22574.0
2015-11-18 12:40:00,54.49,54.49,54.45,54.46,457603.0,45.684,45.684,45.6505,45.6589,457603.0
2015-11-18 12:45:00,54.46,54.48,54.44,54.48,277395.0,45.6589,45.6757,45.6421,45.6757,277395.0
2015-11-18 12:50:00,54.47,54.51,54.47,54.5,20289.0,45.6673,45.7008,45.6673,45.6924,20289.0
2015-11-18 12:55:00,54.51,54.51,54.48,54.48,36584.0,45.7008,45.7008,45.6757,45.6757,36584.0
2015-11-18 13:00:00,54.48,54.51,54.46,54.47,92283.0,45.6757,45.7008,45.6589,45.6673,92283.0
2015-11-18 13:05:00,54.47,54.51,54.46,54.5,37525.0,45.6673,45.7008,45.6589,45.6924,37525.0
2015-11-18 13:10:00,54.5,54.52,54.49,54.5,32851.0,45.6924,45.7092,45.684,45.6924,32851.0
2015-11-18 13:15:00,54.5,54.52,54.45,54.48,129444.0,45.6924,45.7092,45.6505,45.6757,129444.0
2015-11-18 13:20:00,54.49,54.51,54.47,54.48,52583.0,45.684,45.7008,45.6673,45.6757,52583.0
2015-11-18 13:25:00,54.48,54.52,54.46,54.47,37207.0,45.6757,45.7092,45.6589,45.6673,37207.0
2015-11-18 13:30:00,54.47,54.49,54.43,54.43,50960.0,45.6673,45.684,45.6337,45.6337,50960.0
2015-11-18 13:35:00,54.43,54.47,54.42,54.46,103561.0,45.6337,45.6673,45.6254,45.6589,103561.0
2015-11-18 13:40:00,54.45,54.47,54.42,54.46,122781.0,45.6505,45.6673,45.6254,45.6589,122781.0
2015-11-18 13:45:00,54.46,54.46,54.42,54.42,38611.0,45.6589,45.6589,45.6254,45.6254,38611.0
2015-11-18 13:50:00,54.41,54.43,54.38,54.39,49612.0,45.617,45.6337,45.5918,45.6002,49612.0
2015-11-18 13:55:00,54.39,54.41,54.36,54.37,63495.0,45.6002,45.617,45.575,45.5834,63495.0
2015-11-18 14:00:00,54.39,54.46,54.34,54.39,394505.0,45.6002,45.6589,45.5583,45.6002,394505.0
2015-11-18 14:05:00,54.38,54.56,54.38,54.55,224480.0,45.5918,45.7427,45.5918,45.7343,224480.0
2015-11-18 14:10:00,54.55,54.71,54.55,54.65,636233.0,45.7343,45.8685,45.7343,45.8182,636233.0
2015-11-18 14:15:00,54.65,54.66,54.58,54.59,115834.0,45.8182,45.8266,45.7595,45.7679,115834.0
2015-11-18 14:20:00,54.59,54.61,54.55,54.59,110238.0,45.7679,45.7846,45.7343,45.7679,110238.0
2015-11-18 14:25:00,54.58,54.59,54.54,54.57,95018.0,45.7595,45.7679,45.726,45.7511,95018.0
2015-11-18 14:30:00,54.57,54.57,54.49,54.51,69320.0,45.7511,45.7511,45.684,45.7008,69320.0
2015-11-18 14:35:00,54.51,54.53,54.48,54.53,32761.0,45.7008,45.7176,45.6757,45.7176,32761.0
2015-11-18 14:40:00,54.53,54.61,54.52,54.6,51639.0,45.7176,45.7846,45.7092,45.7763,51639.0
2015-11-18 14:45:00,54.6,54.63,54.57,54.59,36257.0,45.7763,45.8014,45.7511,45.7679,36257.0
2015-11-18 14:50:00,54.58,54.66,54.57,54.65,70605.0,45.7595,45.8266,45.7511,45.8182,70605.0
2015-11-18 14:55:00,54.64,54.73,54.62,54.72,178238.0,45.8098,45.8853,45.793,45.8769,178238.0
2015-11-18 15:00:00,54.72,54.73,54.69,54.7,230538.0,45.8769,45.8853,45.8517,45.8601,230538.0
2015-11-18 15:05:00,54.69,54.71,54.67,54.67,140867.0,45.8517,45.8685,45.8349,45.8349,140867.0
2015-11-18 15:10:00,54.67,54.72,54.65,54.71,127678.0,45.8349,45.8769,45.8182,45.8685,127678.0
2015-11-18 15:15:00,54.72,54.76,54.7,54.72,213789.0,45.8769,45.9104,45.8601,45.8769,213789.0
2015-11-18 15:20:00,54.71,54.72,54.68,54.7,177876.0,45.8685,45.8769,45.8433,45.8601,177876.0
2015-11-18 15:25:00,54.7,54.71,54.68,54.7,33816.0,45.8601,45.8685,45.8433,45.8601,33816.0
2015-11-18 15:30:00,54.7,54.74,54.67,54.73,164139.0,45.8601,45.8936,45.8349,45.8853,164139.0
2015-11-18 15:35:00,54.74,54.75,54.71,54.73,137059.0,45.8936,45.902,45.8685,45.8853,137059.0
2015-11-18 15:40:00,54.73,54.76,54.72,54.72,215308.0,45.8853,45.9104,45.8769,45.8769,215308.0
2015-11-18 15:45:00,54.72,54.82,54.72,54.82,208914.0,45.8769,45.9607,45.8769,45.9607,208914.0
2015-11-18 15:50:00,54.81,54.87,54.8,54.87,330462.0,45.9523,46.0026,45.9439,46.0026,330462.0
2015-11-18 15:55:00,54.87,54.87,54.81,54.84,587563.0,46.0026,46.0026,45.9523,45.9775,587563.0
2015-11-19 09:30:00,54.72,54.95,54.72,54.87,144199.0,45.8769,46.0697,45.8769,46.0026,144199.0
2015-11-19 09:35:00,54.87,54.93,54.81,54.82,163988.0,46.0026,46.0529,45.9523,45.9607,163988.0
2015-11-19 09:40:00,54.82,54.97,54.82,54.94,154459.0,45.9607,46.0865,45.9607,46.0613,154459.0
2015-11-19 09:45:00,54.94,55.02,54.94,55.01,124797.0,46.0613,46.1284,46.0613,46.12,124797.0
2015-11-19 09:50:00,55.02,55.03,54.95,54.97,207072.0,46.1284,46.1368,46.0697,46.0865,207072.0
2015-11-19 09:55:00,54.98,55.01,54.9,54.92,69188.0,46.0949,46.12,46.0278,46.0445,69188.0
2015-11-19 10:00:00,54.92,55.01,54.91,54.98,181699.0,46.0445,46.12,46.0362,46.0949,181699.0
2015-11-19 10:05:00,54.98,55.03,54.95,55.01,202330.0,46.0949,46.1368,46.0697,46.12,202330.0
2015-11-19 10:10:00,55.0,55.03,54.95,54.96,216163.0,46.1116,46.1368,46.0697,46.0781,216163.0
2015-11-19 10:15:00,54.97,54.97,54.91,54.94,179309.0,46.0865,46.0865,46.0362,46.0613,179309.0
2015-11-19 10:20:00,54.94,54.97,54.92,54.96,116492.0,46.0613,46.0865,46.0445,46.0781,116492.0
2015-11-19 10:25:00,54.96,54.98,54.92,54.96,90226.0,46.0781,46.0949,46.0445,46.0781,90226.0
2015-11-19 10:30:00,54.96,55.02,54.95,54.95,87349.0,46.0781,46.1284,46.0697,46.0697,87349.0
2015-11-19 10:35:00,54.95,54.96,54.91,54.96,94263.0,46.0697,46.0781,46.0362,46.0781,94263.0
2015-11-19 10:40:00,54.95,54.99,54.94,54.95,118142.0,46.0697,46.1032,46.0613,46.0697,118142.0
2015-11-19 10:45:00,54.95,54.96,54.91,54.96,85438.0,46.0697,46.0781,46.0362,46.0781,85438.0
2015-11-19 10:50:00,54.94,54.95,54.88,54.88,38651.0,46.0613,46.0697,46.011,46.011,38651.0
2015-11-19 10:55:00,54.89,54.91,54.86,54.91,93937.0,46.0194,46.0362,45.9942,46.0362,93937.0
2015-11-19 11:00:00,54.9,54.91,54.87,54.9,46346.0,46.0278,46.0362,46.0026,46.0278,46346.0
2015-11-19 11:05:00,54.9,54.98,54.9,54.96,148492.0,46.0278,46.0949,46.0278,46.0781,148492.0
2015-11-19 11:10:00,54.97,54.98,54.89,54.93,483109.0,46.0865,46.0949,46.0194,46.0529,483109.0
2015-11-19 11:15:00,54.93,54.97,54.91,54.95,106289.0,46.0529,46.0865,46.0362,46.0697,106289.0
2015-11-19 11:20:00,54.95,54.95,54.91,54.92,136355.0,46.0697,46.0697,46.0362,46.0445,136355.0
2015-11-19 11:25:00,54.92,54.97,54.92,54.95,90342.0,46.0445,46.0865,46.0445,46.0697,90342.0
2015-11-19 11:30:00,54.94,54.96,54.9,54.91,318967.0,46.0613,46.0781,46.0278,46.0362,318967.0
2015-11-19 11:35:00,54.9,54.9,54.86,54.87,66134.0,46.0278,46.0278,45.9942,46.0026,66134.0
2015-11-19 11:40:00,54.86,54.9,54.85,54.89,36068.0,45.9942,46.0278,45.9859,46.0194,36068.0
2015-11-19 11:45:00,54.89,54.91,54.85,54.87,145597.0,46.0194,46.0362,45.9859,46.0026,145597.0
2015-11-19 11:50:00,54.86,54.87,54.83,54.84,50493.0,45.9942,46.0026,45.9691,45.9775,50493.0
2015-11-19 11:55:00,54.84,54.91,54.83,54.87,75675.0,45.9775,46.0362,45.9691,46.0026,75675.0
2015-11-19 12:00:00,54.87,54.9,54.87,54.89,53995.0,46.0026,46.0278,46.0026,46.0194,53995.0
2015-11-19 12:05:00,54.88,54.89,54.85,54.85,31017.0,46.011,46.0194,45.9859,45.9859,31017.0
2015-11-19 12:10:00,54.86,54.9,54.85,54.87,179269.0,45.9942,46.0278,45.9859,46.0026,179269.0
2015-11-19 12:15:00,54.86,54.87,54.82,54.82,176358.0,45.9942,46.0026,45.9607,45.9607,176358.0
2015-11-19 12:20:00,54.82,54.85,54.81,54.84,58152.0,45.9607,45.9859,45.9523,45.9775,58152.0
2015-11-19 12:25:00,54.84,54.88,54.83,54.87,62420.0,45.9775,46.011,45.9691,46.0026,62420.0
2015-11-19 12:30:00,54.87,54.92,54.87,54.9,174296.0,46.0026,46.0445,46.0026,46.0278,174296.0
2015-11-19 12:35:00,54.9,54.93,54.9,54.91,32223.0,46.0278,46.0529,46.0278,46.0362,32223.0
2015-11-19 12:40:00,54.91,54.92,54.89,54.91,37921.0,46.0362,46.0445,46.0194,46.0362,37921.0
2015-11-19 12:45:00,54.91,54.93,54.89,54.89,46869.0,46.0362,46.0529,46.0194,46.0194,46869.0
2015-11-19 12:50:00,54.9,54.95,54.9,54.94,43971.0,46.0278,46.0697,46.0278,46.0613,43971.0
2015-11-19 12:55:00,54.94,54.97,54.91,54.97,103885.0,46.0613,46.0865,46.0362,46.0865,103885.0
2015-11-19 13:00:00,54.97,54.97,54.92,54.93,84223.0,46.0865,46.0865,46.0445,46.0529,84223.0
2015-11-19 13:05:00,54.93,54.97,54.92,54.97,197080.0,46.0529,46.0865,46.0445,46.0865,197080.0
2015-11-19 13:10:00,54.97,55.01,54.96,55.0,276143.0,46.0865,46.12,46.0781,46.1116,276143.0
2015-11-19 13:15:00,55.0,55.01,54.97,54.98,58546.0,46.1116,46.12,46.0865,46.0949,58546.0
2015-11-19 13:20:00,54.98,54.98,54.96,54.97,153686.0,46.0949,46.0949,46.0781,46.0865,153686.0
2015-11-19 13:25:00,54.96,54.97,54.94,54.95,71986.0,46.0781,46.0865,46.0613,46.0697,71986.0
2015-11-19 13:30:00,54.95,54.96,54.92,54.95,227251.0,46.0697,46.0781,46.0445,46.0697,227251.0
2015-11-19 13:35:00,54.94,54.95,54.91,54.93,81117.0,46.0613,46.0697,46.0362,46.0529,81117.0
2015-11-19 13:40:00,54.93,54.96,54.92,54.94,126476.0,46.0529,46.0781,46.0445,46.0613,126476.0
2015-11-19 13:45:00,54.94,54.98,54.94,54.95,301063.0,46.0613,46.0949,46.0613,46.0697,301063.0
2015-11-19 13:50:00,54.94,54.96,54.92,54.95,203015.0,46.0613,46.0781,46.0445,46.0697,203015.0
2015-11-19 13:55:00,54.96,54.97,54.92,54.93,145566.0,46.0781,46.0865,46.0445,46.0529,145566.0
2015-11-19 14:00:00,54.93,54.94,54.9,54.9,74979.0,46.0529,46.0613,46.0278,46.0278,74979.0
2015-11-19 14:05:00,54.9,54.92,54.89,54.9,78215.0,46.0278,46.0445,46.0194,46.0278,78215.0
2015-11-19 14:10:00,54.9,54.91,54.87,54.89,73609.0,46.0278,46.0362,46.0026,46.0194,73609.0
2015-11-19 14:15:00,54.88,54.94,54.87,54.91,147367.0,46.011,46.0613,46.0026,46.0362,147367.0
2015-11-19 14:20:00,54.91,54.93,54.9,54.93,38928.0,46.0362,46.0529,46.0278,46.0529,38928.0
2015-11-19 14:25:00,54.93,54.93,54.9,54.93,55820.0,46.0529,46.0529,46.0278,46.0529,55820.0
2015-11-19 14:30:00,54.93,54.98,54.92,54.97,146794.0,46.0529,46.0949,46.0445,46.0865,146794.0
2015-11-19 14:35:00,54.97,54.98,54.95,54.97,61113.0,46.0865,46.0949,46.0697,46.0865,61113.0
2015-11-19 14:40:00,54.96,55.01,54.96,55.0,76805.0,46.0781,46.12,46.0781,46.1116,76805.0
2015-11-19 14:45:00,55.0,55.02,54.97,55.01,77788.0,46.1116,46.1284,46.0865,46.12,77788.0
2015-11-19 14:50:00,55.01,55.06,55.01,55.04,70809.0,46.12,46.1619,46.12,46.1452,70809.0
2015-11-19 14:55:00,55.04,55.06,55.03,55.04,65506.0,46.1452,46.1619,46.1368,46.1452,65506.0
2015-11-19 15:00:00,55.04,55.05,55.03,55.05,43880.0,46.1452,46.1535,46.1368,46.1535,43880.0
2015-11-19 15:05:00,55.05,55.05,55.01,55.03,62630.0,46.1535,46.1535,46.12,46.1368,62630.0
2015-11-19 15:10:00,55.03,55.04,55.0,55.02,82688.0,46.1368,46.1452,46.1116,46.1284,82688.0
2015-11-19 15:15:00,55.02,55.04,55.0,55.02,87668.0,46.1284,46.1452,46.1116,46.1284,87668.0
2015-11-19 15:20:00,55.02,55.08,55.02,55.07,610534.0,46.1284,46.1787,46.1284,46.1703,610534.0
2015-11-19 15:25:00,55.08,55.12,55.06,55.11,199928.0,46.1787,46.2122,46.1619,46.2038,199928.0
2015-11-19 15:30:00,55.11,55.14,55.07,55.08,217580.0,46.2038,46.229,46.1703,46.1787,217580.0
2015-11-19 15:35:00,55.08,55.09,55.05,55.08,241614.0,46.1787,46.1871,46.1535,46.1787,241614.0
2015-11-19 15:40:00,55.07,55.09,55.05,55.06,199295.0,46.1703,46.1871,46.1535,46.1619,199295.0
2015-11-19 15:45:00,55.07,55.1,55.04,55.09,262891.0,46.1703,46.1955,46.1452,46.1871,262891.0
2015-11-19 15:50:00,55.09,55.13,55.08,55.13,271177.0,46.1871,46.2206,46.1787,46.2206,271177.0
2015-11-19 15:55:00,55.13,55.14,55.07,55.08,1000356.0,46.2206,46.229,46.1703,46.1787,1000356.0
2015-11-20 09:30:00,55.31,55.31,55.16,55.28,108400.0,46.3715,46.3715,46.2458,46.3464,108400.0
2015-11-20 09:35:00,55.29,55.36,55.28,55.31,157025.0,46.3548,46.4134,46.3464,46.3715,157025.0
2015-11-20 09:40:00,55.32,55.4,55.32,55.4,188329.0,46.3799,46.447,46.3799,46.447,188329.0
2015-11-20 09:45:00,55.41,55.46,55.39,55.4,99066.0,46.4554,46.4973,46.4386,46.447,99066.0
2015-11-20 09:50:00,55.4,55.43,55.37,55.37,83527.0,46.447,46.4721,46.4218,46.4218,83527.0
2015-11-20 09:55:00,55.37,55.41,55.36,55.41,151152.0,46.4218,46.4554,46.4134,46.4554,151152.0
2015-11-20 10:00:00,55.41,55.43,55.38,55.39,135845.0,46.4554,46.4721,46.4302,46.4386,135845.0
2015-11-20 10:05:00,55.4,55.45,55.4,55.44,87038.0,46.447,46.4889,46.447,46.4805,87038.0
2015-11-20 10:10:00,55.43,55.56,55.43,55.55,92450.0,46.4721,46.5811,46.4721,46.5727,92450.0
2015-11-20 10:15:00,55.54,55.54,55.48,55.52,127848.0,46.5644,46.5644,46.514,46.5476,127848.0
2015-11-20 10:20:00,55.52,55.52,55.48,55.51,43032.0,46.5476,46.5476,46.514,46.5392,43032.0
2015-11-20 10:25:00,55.51,55.55,55.5,55.51,153013.0,46.5392,46.5727,46.5308,46.5392,153013.0
2015-11-20 10:30:00,55.51,55.54,55.49,55.51,112498.0,46.5392,46.5644,46.5224,46.5392,112498.0
2015-11-20 10:35:00,55.51,55.55,55.49,55.55,80512.0,46.5392,46.5727,46.5224,46.5727,80512.0
2015-11-20 10:40:00,55.54,55.55,55.48,55.49,108005.0,46.5644,46.5727,46.514,46.5224,108005.0
2015-11-20 10:45:00,55.49,55.54,55.49,55.5,40979.0,46.5224,46.5644,46.5224,46.5308,40979.0
2015-11-20 10:50:00,55.5,55.51,55.48,55.48,29505.0,46.5308,46.5392,46.514,46.514,29505.0
2015-11-20 10:55:00,55.49,55.49,55.44,55.46,38390.0,46.5224,46.5224,46.4805,46.4973,38390.0
2015-11-20 11:00:00,55.45,55.49,55.45,55.49,23523.0,46.4889,46.5224,46.4889,46.5224,23523.0
2015-11-20 11:05:00,55.48,55.5,55.47,55.5,43266.0,46.514,46.5308,46.5057,46.5308,43266.0
2015-11-20 11:10:00,55.5,55.51,55.48,55.48,35641.0,46.5308,46.5392,46.514,46.514,35641.0
2015-11-20 11:15:00,55.48,55.54,55.47,55.54,82840.0,46.514,46.5644,46.5057,46.5644,82840.0
2015-11-20 11:20:00,55.54,55.54,55.5,55.52,56235.0,46.5644,46.5644,46.5308,46.5476,56235.0
2015-11-20 11:25:00,55.51,55.53,55.49,55.52,227658.0,46.5392,46.556,46.5224,46.5476,227658.0
2015-11-20 11:30:00,55.52,55.52,55.48,55.5,108474.0,46.5476,46.5476,46.514,46.5308,108474.0
2015-11-20 11:35:00,55.5,55.53,55.48,55.49,39139.0,46.5308,46.556,46.514,46.5224,39139.0
2015-11-20 11:40:00,55.48,55.51,55.47,55.48,69483.0,46.514,46.5392,46.5057,46.514,69483.0
2015-11-20 11:45:00,55.48,55.51,55.47,55.48,75874.0,46.514,46.5392,46.5057,46.514,75874.0
2015-11-20 11:50:00,55.48,55.48,55.42,55.42,35678.0,46.514,46.514,46.4637,46.4637,35678.0
2015-11-20 11:55:00,55.42,55.46,55.4,55.45,75689.0,46.4637,46.4973,46.447,46.4889,75689.0
2015-11-20 12:00:00,55.45,55.46,55.43,55.46,61816.0,46.4889,46.4973,46.4721,46.4973,61816.0
2015-11-20 12:05:00,55.46,55.46,55.42,55.45,88734.0,46.4973,46.4973,46.4637,46.4889,88734.0
2015-11-20 12:10:00,55.45,55.45,55.39,55.4,28481.0,46.4889,46.4889,46.4386,46.447,28481.0
2015-11-20 12:15:00,55.39,55.45,55.38,55.45,66475.0,46.4386,46.4889,46.4302,46.4889,66475.0
2015-11-20 12:20:00,55.45,55.45,55.39,55.41,57812.0,46.4889,46.4889,46.4386,46.4554,57812.0
2015-11-20 12:25:00,55.41,55.42,55.4,55.4,50562.0,46.4554,46.4637,46.447,46.447,50562.0
2015-11-20 12:30:00,55.4,55.47,55.4,55.46,99171.0,46.447,46.5057,46.447,46.4973,99171.0
2015-11-20 12:35:00,55.46,55.47,55.43,55.45,43378.0,46.4973,46.5057,46.4721,46.4889,43378.0
2015-11-20 12:40:00,55.44,55.48,55.44,55.46,56205.0,46.4805,46.514,46.4805,46.4973,56205.0
2015-11-20 12:45:00,55.46,55.49,55.43,55.44,55561.0,46.4973,46.5224,46.4721,46.4805,55561.0
2015-11-20 12:50:00,55.45,55.46,55.42,55.43,59782.0,46.4889,46.4973,46.4637,46.4721,59782.0
2015-11-20 12:55:00,55.43,55.45,55.42,55.43,68058.0,46.4721,46.4889,46.4637,46.4721,68058.0
2015-11-20 13:00:00,55.43,55.46,55.42,55.44,61355.0,46.4721,46.4973,46.4637,46.4805,61355.0
2015-11-20 13:05:00,55.44,55.44,55.41,55.44,88060.0,46.4805,46.4805,46.4554,46.4805,88060.0
2015-11-20 13:10:00,55.44,55.45,55.42,55.43,138422.0,46.4805,46.4889,46.4637,46.4721,138422.0
2015-11-20 13:15:00,55.43,55.47,55.41,55.46,199888.0,46.4721,46.5057,46.4554,46.4973,199888.0
2015-11-20 13:20:00,55.46,55.5,55.45,55.5,52228.0,46.4973,46.5308,46.4889,46.5308,52228.0
2015-11-20 13:25:00,55.5,55.51,55.43,55.43,49050.0,46.5308,46.5392,46.4721,46.4721,49050.0
2015-11-20 13:30:00,55.43,55.44,55.4,55.43,96695.0,46.4721,46.4805,46.447,46.4721,96695.0
2015-11-20 13:35:00,55.43,55.43,55.38,55.41,101842.0,46.4721,46.4721,46.4302,46.4554,101842.0
2015-11-20 13:40:00,55.42,55.44,55.38,55.38,84970.0,46.4637,46.4805,46.4302,46.4302,84970.0
2015-11-20 13:45:00,55.39,55.41,55.38,55.41,64485.0,46.4386,46.4554,46.4302,46.4554,64485.0
2015-11-20 13:50:00,55.41,55.42,55.38,55.41,91907.0,46.4554,46.4637,46.4302,46.4554,91907.0
2015-11-20 13:55:00,55.4,55.42,55.37,55.38,53054.0,46.447,46.4637,46.4218,46.4302,53054.0
2015-11-20 14:00:00,55.38,55.42,55.37,55.4,81303.0,46.4302,46.4637,46.4218,46.447,81303.0
2015-11-20 14:05:00,55.41,55.42,55.39,55.41,127266.0,46.4554,46.4637,46.4386,46.4554,127266.0
2015-11-20 14:10:00,55.41,55.43,55.39,55.4,141333.0,46.4554,46.4721,46.4386,46.447,141333.0
2015-11-20 14:15:00,55.4,55.42,55.39,55.41,141654.0,46.447,46.4637,46.4386,46.4554,141654.0
2015-11-20 14:20:00,55.42,55.42,55.37,55.38,58298.0,46.4637,46.4637,46.4218,46.4302,58298.0
2015-11-20 14:25:00,55.37,55.37,55.33,55.35,64047.0,46.4218,46.4218,46.3883,46.4051,64047.0
2015-11-20 14:30:00,55.35,55.37,55.34,55.36,65336.0,46.4051,46.4218,46.3967,46.4134,65336.0
2015-11-20 14:35:00,55.35,55.39,55.35,55.37,72491.0,46.4051,46.4386,46.4051,46.4218,72491.0
2015-11-20 14:40:00,55.37,55.4,55.36,55.4,203684.0,46.4218,46.447,46.4134,46.447,203684.0
2015-11-20 14:45:00,55.39,55.41,55.38,55.4,154817.0,46.4386,46.4554,46.4302,46.447,154817.0
2015-11-20 14:50:00,55.4,55.42,55.37,55.4,130229.0,46.447,46.4637,46.4218,46.447,130229.0
2015-11-20 14:55:00,55.4,55.4,55.3,55.3,156776.0,46.447,46.447,46.3631,46.3631,156776.0
2015-11-20 15:00:00,55.31,55.34,55.27,55.29,162853.0,46.3715,46.3967,46.338,46.3548,162853.0
2015-11-20 15:05:00,55.29,55.33,55.27,55.33,115804.0,46.3548,46.3883,46.338,46.3883,115804.0
2015-11-20 15:10:00,55.32,55.34,55.31,55.34,123406.0,46.3799,46.3967,46.3715,46.3967,123406.0
2015-11-20 15:15:00,55.34,55.35,55.31,55.32,116541.0,46.3967,46.4051,46.3715,46.3799,116541.0
2015-11-20 15:20:00,55.32,55.33,55.3,55.32,129998.0,46.3799,46.3883,46.3631,46.3799,129998.0
2015-11-20 15:25:00,55.33,55.35,55.31,55.34,104878.0,46.3883,46.4051,46.3715,46.3967,104878.0
2015-11-20 15:30:00,55.34,55.39,55.34,55.38,123346.0,46.3967,46.4386,46.3967,46.4302,123346.0
2015-11-20 15:35:00,55.39,55.42,55.37,55.39,229205.0,46.4386,46.4637,46.4218,46.4386,229205.0
2015-11-20 15:40:00,55.39,55.41,55.36,55.4,172568.0,46.4386,46.4554,46.4134,46.447,172568.0
2015-11-20 15:45:00,55.41,55.42,55.38,55.39,196986.0,46.4554,46.4637,46.4302,46.4386,196986.0
2015-11-20 15:50:00,55.39,55.4,55.34,55.35,259495.0,46.4386,46.447,46.3967,46.4051,259495.0
2015-11-20 15:55:00,55.35,55.37,55.32,55.37,748776.0,46.4051,46.4218,46.3799,46.4218,748776.0
2015-11-23 09:30:00,55.42,55.48,55.26,55.38,168448.0,46.4637,46.514,46.3296,46.4302,168448.0
2015-11-23 09:35:00,55.39,55.39,55.27,55.28,160272.0,46.4386,46.4386,46.338,46.3464,160272.0
2015-11-23 09:40:00,55.29,55.34,55.29,55.33,138733.0,46.3548,46.3967,46.3548,46.3883,138733.0
2015-11-23 09:45:00,55.33,55.42,55.33,55.42,130409.0,46.3883,46.4637,46.3883,46.4637,130409.0
2015-11-23 09:50:00,55.43,55.44,55.35,55.35,118476.0,46.4721,46.4805,46.4051,46.4051,118476.0
2015-11-23 09:55:00,55.35,55.38,55.32,55.32,82266.0,46.4051,46.4302,46.3799,46.3799,82266.0
2015-11-23 10:00:00,55.32,55.33,55.23,55.23,137359.0,46.3799,46.3883,46.3045,46.3045,137359.0
2015-11-23 10:05:00,55.23,55.32,55.22,55.32,77546.0,46.3045,46.3799,46.2961,46.3799,77546.0
2015-11-23 10:10:00,55.32,55.41,55.31,55.39,77252.0,46.3799,46.4554,46.3715,46.4386,77252.0
2015-11-23 10:15:00,55.39,55.45,55.37,55.45,106992.0,46.4386,46.4889,46.4218,46.4889,106992.0
2015-11-23 10:20:00,55.45,55.48,55.41,55.48,167852.0,46.4889,46.514,46.4554,46.514,167852.0
2015-11-23 10:25:00,55.48,55.49,55.41,55.43,203395.0,46.514,46.5224,46.4554,46.4721,203395.0
2015-11-23 10:30:00,55.43,55.46,55.38,55.39,78935.0,46.4721,46.4973,46.4302,46.4386,78935.0
2015-11-23 10:35:00,55.39,55.43,55.38,55.39,57039.0,46.4386,46.4721,46.4302,46.4386,57039.0
2015-11-23 10:40:00,55.39,55.39,55.33,55.38,123258.0,46.4386,46.4386,46.3883,46.4302,123258.0
2015-11-23 10:45:00,55.38,55.42,55.36,55.41,215752.0,46.4302,46.4637,46.4134,46.4554,215752.0
2015-11-23 10:50:00,55.41,55.43,55.38,55.39,85584.0,46.4554,46.4721,46.4302,46.4386,85584.0
2015-11-23 10:55:00,55.39,55.41,55.38,55.41,89439.0,46.4386,46.4554,46.4302,46.4554,89439.0
2015-11-23 11:00:00,55.4,55.42,55.38,55.39,83865.0,46.447,46.4637,46.4302,46.4386,83865.0
2015-11-23 11:05:00,55.38,55.42,55.36,55.4,78581.0,46.4302,46.4637,46.4134,46.447,78581.0
2015-11-23 11:10:00,55.4,55.42,55.37,55.39,100022.0,46.447,46.4637,46.4218,46.4386,100022.0
2015-11-23 11:15:00,55.4,55.4,55.36,55.37,83232.0,46.447,46.447,46.4134,46.4218,83232.0
2015-11-23 11:20:00,55.36,55.37,55.33,55.33,69301.0,46.4134,46.4218,46.3883,46.3883,69301.0
2015-11-23 11:25:00,55.33,55.35,55.31,55.35,54737.0,46.3883,46.4051,46.3715,46.4051,54737.0
2015-11-23 11:30:00,55.35,55.35,55.28,55.29,126743.0,46.4051,46.4051,46.3464,46.3548,126743.0
2015-11-23 11:35:00,55.29,55.32,55.27,55.27,141977.0,46.3548,46.3799,46.338,46.338,141977.0
2015-11-23 11:40:00,55.27,55.31,55.27,55.3,195906.0,46.338,46.3715,46.338,46.3631,195906.0
2015-11-23 11:45:00,55.3,55.3,55.26,55.28,325958.0,46.3631,46.3631,46.3296,46.3464,325958.0
2015-11-23 11:50:00,55.28,55.3,55.27,55.28,350937.0,46.3464,46.3631,46.338,46.3464,350937.0
2015-11-23 11:55:00,55.27,55.28,55.25,55.25,158236.0,46.338,46.3464,46.3212,46.3212,158236.0
2015-11-23 12:00:00,55.25,55.27,55.24,55.26,246835.0,46.3212,46.338,46.3128,46.3296,246835.0
2015-11-23 12:05:00,55.25,55.26,55.23,55.23,54295.0,46.3212,46.3296,46.3045,46.3045,54295.0
2015-11-23 12:10:00,55.23,55.26,55.21,55.22,162834.0,46.3045,46.3296,46.2877,46.2961,162834.0
2015-11-23 12:15:00,55.22,55.22,55.18,55.21,78739.0,46.2961,46.2961,46.2625,46.2877,78739.0
2015-11-23 12:20:00,55.2,55.21,55.16,55.17,50921.0,46.2793,46.2877,46.2458,46.2541,50921.0
2015-11-23 12:25:00,55.17,55.18,55.16,55.16,152266.0,46.2541,46.2625,46.2458,46.2458,152266.0
2015-11-23 12:30:00,55.16,55.18,55.14,55.16,57095.0,46.2458,46.2625,46.229,46.2458,57095.0
2015-11-23 12:35:00,55.17,55.18,55.15,55.18,89295.0,46.2541,46.2625,46.2374,46.2625,89295.0
2015-11-23 12:40:00,55.17,55.18,55.15,55.18,57026.0,46.2541,46.2625,46.2374,46.2625,57026.0
2015-11-23 12:45:00,55.17,55.18,55.16,55.18,31778.0,46.2541,46.2625,46.2458,46.2625,31778.0
2015-11-23 12:50:00,55.18,55.19,55.16,55.19,131154.0,46.2625,46.2709,46.2458,46.2709,131154.0
2015-11-23 12:55:00,55.2,55.21,55.18,55.19,84349.0,46.2793,46.2877,46.2625,46.2709,84349.0
2015-11-23 13:00:00,55.19,55.22,55.19,55.22,36550.0,46.2709,46.2961,46.2709,46.2961,36550.0
2015-11-23 13:05:00,55.21,55.23,55.2,55.2,50876.0,46.2877,46.3045,46.2793,46.2793,50876.0
2015-11-23 13:10:00,55.2,55.21,55.15,55.15,66601.0,46.2793,46.2877,46.2374,46.2374,66601.0
2015-11-23 13:15:00,55.16,55.16,55.14,55.15,120936.0,46.2458,46.2458,46.229,46.2374,120936.0
2015-11-23 13:20:00,55.15,55.16,55.14,55.15,35493.0,46.2374,46.2458,46.229,46.2374,35493.0
2015-11-23 13:25:00,55.15,55.17,55.14,55.16,42218.0,46.2374,46.2541,46.229,46.2458,42218.0
2015-11-23 13:30:00,55.16,55.17,55.12,55.16,69494.0,46.2458,46.2541,46.2122,46.2458,69494.0
2015-11-23 13:35:00,55.16,55.2,55.16,55.18,82802.0,46.2458,46.2793,46.2458,46.2625,82802.0
2015-11-23 13:40:00,55.19,55.19,55.15,55.16,85033.0,46.2709,46.2709,46.2374,46.2458,85033.0
2015-11-23 13:45:00,55.16,55.16,55.12,55.14,56656.0,46.2458,46.2458,46.2122,46.229,56656.0
2015-11-23 13:50:00,55.14,55.17,55.14,55.16,30841.0,46.229,46.2541,46.229,46.2458,30841.0
2015-11-23 13:55:00,55.16,55.16,55.11,55.11,56463.0,46.2458,46.2458,46.2038,46.2038,56463.0
2015-11-23 14:00:00,55.1,55.12,55.06,55.08,181280.0,46.1955,46.2122,46.1619,46.1787,181280.0
2015-11-23 14:05:00,55.08,55.1,55.04,55.04,84564.0,46.1787,46.1955,46.1452,46.1452,84564.0
2015-11-23 14:10:00,55.04,55.04,55.0,55.0,99346.0,46.1452,46.1452,46.1116,46.1116,99346.0
2015-11-23 14:15:00,55.0,55.02,54.98,54.99,92916.0,46.1116,46.1284,46.0949,46.1032,92916.0
2015-11-23 14:20:00,54.99,55.0,54.96,54.99,119732.0,46.1032,46.1116,46.0781,46.1032,119732.0
2015-11-23 14:25:00,54.99,55.02,54.97,55.01,144779.0,46.1032,46.1284,46.0865,46.12,144779.0
2015-11-23 14:30:00,55.01,55.04,54.98,54.99,145266.0,46.12,46.1452,46.0949,46.1032,145266.0
2015-11-23 14:35:00,55.0,55.0,54.94,54.97,114337.0,46.1116,46.1116,46.0613,46.0865,114337.0
2015-11-23 14:40:00,54.96,54.99,54.96,54.98,66534.0,46.0781,46.1032,46.0781,46.0949,66534.0
2015-11-23 14:45:00,54.98,55.02,54.98,55.0,96461.0,46.0949,46.1284,46.0949,46.1116,96461.0
2015-11-23 14:50:00,55.0,55.01,54.98,54.99,37297.0,46.1116,46.12,46.0949,46.1032,37297.0
2015-11-23 14:55:00,54.99,55.01,54.99,55.0,34299.0,46.1032,46.12,46.1032,46.1116,34299.0
2015-11-23 15:00:00,55.0,55.02,54.99,55.01,131054.0,46.1116,46.1284,46.1032,46.12,131054.0
2015-11-23 15:05:00,55.0,55.03,55.0,55.02,61223.0,46.1116,46.1368,46.1116,46.1284,61223.0
2015-11-23 15:10:00,55.02,55.05,55.02,55.05,76449.0,46.1284,46.1535,46.1284,46.1535,76449.0
2015-11-23 15:15:00,55.05,55.07,55.03,55.07,54839.0,46.1535,46.1703,46.1368,46.1703,54839.0
2015-11-23 15:20:00,55.06,55.08,55.06,55.06,78931.0,46.1619,46.1787,46.1619,46.1619,78931.0
2015-11-23 15:25:00,55.06,55.08,55.05,55.07,72231.0,46.1619,46.1787,46.1535,46.1703,72231.0
2015-11-23 15:30:00,55.08,55.13,55.07,55.12,102856.0,46.1787,46.2206,46.1703,46.2122,102856.0
2015-11-23 15:35:00,55.13,55.13,55.1,55.11,223929.0,46.2206,46.2206,46.1955,46.2038,223929.0
2015-11-23 15:40:00,55.11,55.11,55.06,55.06,103067.0,46.2038,46.2038,46.1619,46.1619,103067.0
2015-11-23 15:45:00,55.06,55.11,55.06,55.1,114289.0,46.1619,46.2038,46.1619,46.1955,114289.0
2015-11-23 15:50:00,55.09,55.12,55.08,55.1,220335.0,46.1871,46.2122,46.1787,46.1955,220335.0
2015-11-23 15:55:00,55.1,55.12,55.07,55.1,640240.0,46.1955,46.2122,46.1703,46.1955,640240.0
2015-11-24 09:30:00,54.87,54.87,54.67,54.71,186816.0,46.0026,46.0026,45.8349,45.8685,186816.0
2015-11-24 09:35:00,54.71,54.86,54.69,54.85,212951.0,45.8685,45.9942,45.8517,45.9859,212951.0
2015-11-24 09:40:00,54.85,54.89,54.8,54.86,206353.0,45.9859,46.0194,45.9439,45.9942,206353.0
2015-11-24 09:45:00,54.85,54.92,54.83,54.83,222349.0,45.9859,46.0445,45.9691,45.9691,222349.0
2015-11-24 09:50:00,54.84,54.9,54.81,54.9,122581.0,45.9775,46.0278,45.9523,46.0278,122581.0
2015-11-24 09:55:00,54.89,54.91,54.81,54.81,105406.0,46.0194,46.0362,45.9523,45.9523,105406.0
2015-11-24 10:00:00,54.8,54.81,54.74,54.79,177963.0,45.9439,45.9523,45.8936,45.9356,177963.0
2015-11-24 10:05:00,54.79,54.85,54.76,54.78,85733.0,45.9356,45.9859,45.9104,45.9272,85733.0
2015-11-24 10:10:00,54.78,54.83,54.74,54.76,201412.0,45.9272,45.9691,45.8936,45.9104,201412.0
2015-11-24 10:15:00,54.76,54.76,54.69,54.72,212753.0,45.9104,45.9104,45.8517,45.8769,212753.0
2015-11-24 10:20:00,54.71,54.73,54.69,54.72,47731.0,45.8685,45.8853,45.8517,45.8769,47731.0
2015-11-24 10:25:00,54.71,54.72,54.68,54.68,78816.0,45.8685,45.8769,45.8433,45.8433,78816.0
2015-11-24 10:30:00,54.68,54.69,54.63,54.65,160110.0,45.8433,45.8517,45.8014,45.8182,160110.0
2015-11-24 10:35:00,54.64,54.66,54.6,54.64,205481.0,45.8098,45.8266,45.7763,45.8098,205481.0
2015-11-24 10:40:00,54.64,54.65,54.59,54.59,72353.0,45.8098,45.8182,45.7679,45.7679,72353.0
2015-11-24 10:45:00,54.6,54.61,54.54,54.55,124658.0,45.7763,45.7846,45.726,45.7343,124658.0
2015-11-24 10:50:00,54.54,54.62,54.54,54.6,56973.0,45.726,45.793,45.726,45.7763,56973.0
2015-11-24 10:55:00,54.61,54.66,54.6,54.63,77610.0,45.7846,45.8266,45.7763,45.8014,77610.0
2015-11-24 11:00:00,54.63,54.66,54.6,54.66,62416.0,45.8014,45.8266,45.7763,45.8266,62416.0
2015-11-24 11:05:00,54.67,54.71,54.67,54.71,52681.0,45.8349,45.8685,45.8349,45.8685,52681.0
2015-11-24 11:10:00,54.7,54.73,54.69,54.71,125517.0,45.8601,45.8853,45.8517,45.8685,125517.0
2015-11-24 11:15:00,54.72,54.73,54.69,54.71,29322.0,45.8769,45.8853,45.8517,45.8685,29322.0
2015-11-24 11:20:00,54.71,54.78,54.68,54.77,94041.0,45.8685,45.9272,45.8433,45.9188,94041.0
2015-11-24 11:25:00,54.77,54.82,54.77,54.8,139649.0,45.9188,45.9607,45.9188,45.9439,139649.0
2015-11-24 11:30:00,54.81,54.89,54.81,54.86,99453.0,45.9523,46.0194,45.9523,45.9942,99453.0
2015-11-24 11:35:00,54.86,54.89,54.85,54.87,56417.0,45.9942,46.0194,45.9859,46.0026,56417.0
2015-11-24 11:40:00,54.87,54.88,54.83,54.85,46459.0,46.0026,46.011,45.9691,45.9859,46459.0
2015-11-24 11:45:00,54.85,54.87,54.77,54.78,104355.0,45.9859,46.0026,45.9188,45.9272,104355.0
2015-11-24 11:50:00,54.78,54.85,54.77,54.81,67106.0,45.9272,45.9859,45.9188,45.9523,67106.0
2015-11-24 11:55:00,54.82,54.88,54.81,54.85,62372.0,45.9607,46.011,45.9523,45.9859,62372.0
2015-11-24 12:00:00,54.85,54.95,54.84,54.9,102499.0,45.9859,46.0697,45.9775,46.0278,102499.0
2015-11-24 12:05:00,54.9,54.92,54.89,54.9,49130.0,46.0278,46.0445,46.0194,46.0278,49130.0
2015-11-24 12:10:00,54.91,54.94,54.9,54.94,97269.0,46.0362,46.0613,46.0278,46.0613,97269.0
2015-11-24 12:15:00,54.94,54.95,54.9,54.91,147210.0,46.0613,46.0697,46.0278,46.0362,147210.0
2015-11-24 12:20:00,54.91,54.92,54.9,54.91,122716.0,46.0362,46.0445,46.0278,46.0362,122716.0
2015-11-24 12:25:00,54.9,54.93,54.88,54.91,146600.0,46.0278,46.0529,46.011,46.0362,146600.0
2015-11-24 12:30:00,54.92,54.92,54.89,54.91,234118.0,46.0445,46.0445,46.0194,46.0362,234118.0
2015-11-24 12:35:00,54.91,54.94,54.89,54.9,55307.0,46.0362,46.0613,46.0194,46.0278,55307.0
2015-11-24 12:40:00,54.9,54.92,54.89,54.9,45841.0,46.0278,46.0445,46.0194,46.0278,45841.0
2015-11-24 12:45:00,54.9,54.91,54.85,54.86,52913.0,46.0278,46.0362,45.9859,45.9942,52913.0
2015-11-24 12:50:00,54.86,54.9,54.85,54.89,97119.0,45.9942,46.0278,45.9859,46.0194,97119.0
2015-11-24 12:55:00,54.89,54.89,54.87,54.89,36251.0,46.0194,46.0194,46.0026,46.0194,36251.0
2015-11-24 13:00:00,54.89,54.99,54.88,54.98,164076.0,46.0194,46.1032,46.011,46.0949,164076.0
2015-11-24 13:05:00,54.99,55.03,54.98,55.0,95755.0,46.1032,46.1368,46.0949,46.1116,95755.0
2015-11-24 13:10:00,55.01,55.02,54.97,54.99,45208.0,46.12,46.1284,46.0865,46.1032,45208.0
2015-11-24 13:15:00,54.99,54.99,54.96,54.97,142937.0,46.1032,46.1032,46.0781,46.0865,142937.0
2015-11-24 13:20:00,54.97,55.03,54.96,54.99,125733.0,46.0865,46.1368,46.0781,46.1032,125733.0
2015-11-24 13:25:00,54.99,55.03,54.99,55.03,87694.0,46.1032,46.1368,46.1032,46.1368,87694.0
2015-11-24 13:30:00,55.03,55.05,55.02,55.03,69951.0,46.1368,46.1535,46.1284,46.1368,69951.0
2015-11-24 13:35:00,55.03,55.04,55.0,55.01,46974.0,46.1368,46.1452,46.1116,46.12,46974.0
2015-11-24 13:40:00,55.01,55.01,54.99,55.0,89357.0,46.12,46.12,46.1032,46.1116,89357.0
2015-11-24 13:45:00,55.01,55.01,54.98,54.99,154070.0,46.12,46.12,46.0949,46.1032,154070.0
2015-11-24 13:50:00,55.0,55.0,54.98,54.98,106395.0,46.1116,46.1116,46.0949,46.0949,106395.0
2015-11-24 13:55:00,54.98,55.0,54.97,54.99,120062.0,46.0949,46.1116,46.0865,46.1032,120062.0
2015-11-24 14:00:00,55.0,55.02,54.99,55.02,54412.0,46.1116,46.1284,46.1032,46.1284,54412.0
2015-11-24 14:05:00,55.02,55.07,55.01,55.03,138281.0,46.1284,46.1703,46.12,46.1368,138281.0
2015-11-24 14:10:00,55.03,55.05,54.97,54.98,57077.0,46.1368,46.1535,46.0865,46.0949,57077.0
2015-11-24 14:15:00,54.98,54.98,54.94,54.98,78251.0,46.0949,46.0949,46.0613,46.0949,78251.0
2015-11-24 14:20:00,54.98,54.99,54.96,54.97,67089.0,46.0949,46.1032,46.0781,46.0865,67089.0
2015-11-24 14:25:00,54.97,55.03,54.97,55.0,71205.0,46.0865,46.1368,46.0865,46.1116,71205.0
2015-11-24 14:30:00,55.0,55.02,54.97,55.02,97605.0,46.1116,46.1284,46.0865,46.1284,97605.0
2015-11-24 14:35:00,55.02,55.04,55.01,55.03,44508.0,46.1284,46.1452,46.12,46.1368,44508.0
2015-11-24 14:40:00,55.03,55.05,55.02,55.03,43274.0,46.1368,46.1535,46.1284,46.1368,43274.0
2015-11-24 14:45:00,55.04,55.05,55.01,55.02,36000.0,46.1452,46.1535,46.12,46.1284,36000.0
2015-11-24 14:50:00,55.02,55.06,55.01,55.05,68507.0,46.1284,46.1619,46.12,46.1535,68507.0
2015-11-24 14:55:00,55.06,55.08,55.05,55.06,37118.0,46.1619,46.1787,46.1535,46.1619,37118.0
2015-11-24 15:00:00,55.06,55.06,55.03,55.03,119874.0,46.1619,46.1619,46.1368,46.1368,119874.0
2015-11-24 15:05:00,55.04,55.11,55.03,55.09,73534.0,46.1452,46.2038,46.1368,46.1871,73534.0
2015-11-24 15:10:00,55.09,55.13,55.09,55.12,83757.0,46.1871,46.2206,46.1871,46.2122,83757.0
2015-11-24 15:15:00,55.11,55.13,55.05,55.06,183320.0,46.2038,46.2206,46.1535,46.1619,183320.0
2015-11-24 15:20:00,55.06,55.09,55.03,55.04,140182.0,46.1619,46.1871,46.1368,46.1452,140182.0
2015-11-24 15:25:00,55.04,55.07,55.03,55.05,118170.0,46.1452,46.1703,46.1368,46.1535,118170.0
2015-11-24 15:30:00,55.04,55.07,55.0,55.02,178183.0,46.1452,46.1703,46.1116,46.1284,178183.0
2015-11-24 15:35:00,55.01,55.03,54.97,54.98,146664.0,46.12,46.1368,46.0865,46.0949,146664.0
2015-11-24 15:40:00,54.98,55.01,54.97,54.99,107862.0,46.0949,46.12,46.0865,46.1032,107862.0
2015-11-24 15:45:00,54.99,54.99,54.96,54.97,204372.0,46.1032,46.1032,46.0781,46.0865,204372.0
2015-11-24 15:50:00,54.97,54.97,54.94,54.95,266118.0,46.0865,46.0865,46.0613,46.0697,266118.0
2015-11-24 15:55:00,54.95,55.0,54.94,54.99,646696.0,46.0697,46.1116,46.0613,46.1032,646696.0
2015-11-25 09:30:00,55.15,55.16,55.0,55.01,142285.0,46.2374,46.2458,46.1116,46.12,142285.0
2015-11-25 09:35:00,55.01,55.02,54.98,54.99,221935.0,46.12,46.1284,46.0949,46.1032,221935.0
2015-11-25 09:40:00,55.0,55.0,54.91,54.93,199788.0,46.1116,46.1116,46.0362,46.0529,199788.0
2015-11-25 09:45:00,54.93,55.01,54.9,55.01,49409.0,46.0529,46.12,46.0278,46.12,49409.0
2015-11-25 09:50:00,55.01,55.09,55.01,55.06,172823.0,46.12,46.1871,46.12,46.1619,172823.0
2015-11-25 09:55:00,55.06,55.12,55.05,55.07,66614.0,46.1619,46.2122,46.1535,46.1703,66614.0
2015-11-25 10:00:00,55.06,55.07,55.0,55.02,92960.0,46.1619,46.1703,46.1116,46.1284,92960.0
2015-11-25 10:05:00,55.03,55.06,54.98,54.99,150089.0,46.1368,46.1619,46.0949,46.1032,150089.0
2015-11-25 10:10:00,55.0,55.06,54.99,55.05,86325.0,46.1116,46.1619,46.1032,46.1535,86325.0
2015-11-25 10:15:00,55.05,55.07,55.02,55.07,46977.0,46.1535,46.1703,46.1284,46.1703,46977.0
2015-11-25 10:20:00,55.08,55.09,55.04,55.07,41624.0,46.1787,46.1871,46.1452,46.1703,41624.0
2015-11-25 10:25:00,55.06,55.07,55.0,55.01,134973.0,46.1619,46.1703,46.1116,46.12,134973.0
2015-11-25 10:30:00,55.01,55.09,55.0,55.08,67431.0,46.12,46.1871,46.1116,46.1787,67431.0
2015-11-25 10:35:00,55.08,55.08,55.02,55.03,88061.0,46.1787,46.1787,46.1284,46.1368,88061.0
2015-11-25 10:40:00,55.03,55.05,55.03,55.03,82279.0,46.1368,46.1535,46.1368,46.1368,82279.0
2015-11-25 10:45:00,55.04,55.07,55.0,55.03,665143.0,46.1452,46.1703,46.1116,46.1368,665143.0
2015-11-25 10:50:00,55.02,55.03,54.99,55.0,176197.0,46.1284,46.1368,46.1032,46.1116,176197.0
2015-11-25 10:55:00,55.0,55.03,55.0,55.02,105033.0,46.1116,46.1368,46.1116,46.1284,105033.0
2015-11-25 11:00:00,55.02,55.04,55.01,55.03,85439.0,46.1284,46.1452,46.12,46.1368,85439.0
2015-11-25 11:05:00,55.03,55.05,55.0,55.05,43046.0,46.1368,46.1535,46.1116,46.1535,43046.0
2015-11-25 11:10:00,55.05,55.05,54.99,54.99,109063.0,46.1535,46.1535,46.1032,46.1032,109063.0
2015-11-25 11:15:00,54.99,55.05,54.99,55.05,200196.0,46.1032,46.1535,46.1032,46.1535,200196.0
2015-11-25 11:20:00,55.05,55.06,55.03,55.03,58423.0,46.1535,46.1619,46.1368,46.1368,58423.0
2015-11-25 11:25:00,55.03,55.05,54.97,54.98,51681.0,46.1368,46.1535,46.0865,46.0949,51681.0
2015-11-25 11:30:00,54.99,55.0,54.96,54.99,22903.0,46.1032,46.1116,46.0781,46.1032,22903.0
2015-11-25 11:35:00,54.99,55.01,54.96,54.98,49286.0,46.1032,46.12,46.0781,46.0949,49286.0
2015-11-25 11:40:00,54.98,54.98,54.94,54.97,51041.0,46.0949,46.0949,46.0613,46.0865,51041.0
2015-11-25 11:45:00,54.96,54.98,54.95,54.98,75635.0,46.0781,46.0949,46.0697,46.0949,75635.0
2015-11-25 11:50:00,54.97,55.01,54.97,55.0,26494.0,46.0865,46.12,46.0865,46.1116,26494.0
2015-11-25 11:55:00,55.0,55.03,54.99,55.01,48569.0,46.1116,46.1368,46.1032,46.12,48569.0
2015-11-25 12:00:00,55.01,55.03,55.0,55.01,14148.0,46.12,46.1368,46.1116,46.12,14148.0
2015-11-25 12:05:00,55.01,55.04,55.01,55.02,22119.0,46.12,46.1452,46.12,46.1284,22119.0
2015-11-25 12:10:00,55.03,55.03,55.0,55.03,38167.0,46.1368,46.1368,46.1116,46.1368,38167.0
2015-11-25 12:15:00,55.02,55.04,55.0,55.03,20513.0,46.1284,46.1452,46.1116,46.1368,20513.0
2015-11-25 12:20:00,55.02,55.04,55.02,55.04,13272.0,46.1284,46.1452,46.1284,46.1452,13272.0
2015-11-25 12:25:00,55.04,55.04,55.01,55.03,23543.0,46.1452,46.1452,46.12,46.1368,23543.0
2015-11-25 12:30:00,55.03,55.06,55.02,55.06,52908.0,46.1368,46.1619,46.1284,46.1619,52908.0
2015-11-25 12:35:00,55.06,55.06,55.03,55.04,56759.0,46.1619,46.1619,46.1368,46.1452,56759.0
2015-11-25 12:40:00,55.04,55.06,55.04,55.05,24921.0,46.1452,46.1619,46.1452,46.1535,24921.0
2015-11-25 12:45:00,55.05,55.06,55.04,55.05,25908.0,46.1535,46.1619,46.1452,46.1535,25908.0
2015-11-25 12:50:00,55.05,55.07,55.05,55.06,19665.0,46.1535,46.1703,46.1535,46.1619,19665.0
2015-11-25 12:55:00,55.07,55.08,55.05,55.06,34818.0,46.1703,46.1787,46.1535,46.1619,34818.0
2015-11-25 13:00:00,55.06,55.07,55.05,55.06,14193.0,46.1619,46.1703,46.1535,46.1619,14193.0
2015-11-25 13:05:00,55.07,55.07,55.05,55.06,16443.0,46.1703,46.1703,46.1535,46.1619,16443.0
2015-11-25 13:10:00,55.05,55.05,55.01,55.02,60190.0,46.1535,46.1535,46.12,46.1284,60190.0
2015-11-25 13:15:00,55.02,55.05,55.02,55.04,44460.0,46.1284,46.1535,46.1284,46.1452,44460.0
2015-11-25 13:20:00,55.03,55.05,55.02,55.02,21176.0,46.1368,46.1535,46.1284,46.1284,21176.0
2015-11-25 13:25:00,55.01,55.02,54.99,55.01,19217.0,46.12,46.1284,46.1032,46.12,19217.0
2015-11-25 13:30:00,55.01,55.03,55.01,55.01,14144.0,46.12,46.1368,46.12,46.12,14144.0
2015-11-25 13:35:00,55.0,55.04,55.0,55.02,28903.0,46.1116,46.1452,46.1116,46.1284,28903.0
2015-11-25 13:40:00,55.01,55.01,54.98,55.01,66172.0,46.12,46.12,46.0949,46.12,66172.0
2015-11-25 13:45:00,55.0,55.02,54.98,55.01,44978.0,46.1116,46.1284,46.0949,46.12,44978.0
2015-11-25 13:50:00,55.0,55.02,54.99,55.0,16448.0,46.1116,46.1284,46.1032,46.1116,16448.0
2015-11-25 13:55:00,55.0,55.01,54.97,54.98,74571.0,46.1116,46.12,46.0865,46.0949,74571.0
2015-11-25 14:00:00,54.99,55.01,54.99,55.01,16604.0,46.1032,46.12,46.1032,46.12,16604.0
2015-11-25 14:05:00,55.0,55.01,54.98,55.01,74244.0,46.1116,46.12,46.0949,46.12,74244.0
2015-11-25 14:10:00,55.01,55.01,54.99,55.0,52687.0,46.12,46.12,46.1032,46.1116,52687.0
2015-11-25 14:15:00,55.0,55.03,54.99,55.02,43791.0,46.1116,46.1368,46.1032,46.1284,43791.0
2015-11-25 14:20:00,55.02,55.04,55.01,55.01,33014.0,46.1284,46.1452,46.12,46.12,33014.0
2015-11-25 14:25:00,55.01,55.03,55.0,55.01,68938.0,46.12,46.1368,46.1116,46.12,68938.0
2015-11-25 14:30:00,55.0,55.02,54.99,55.01,50148.0,46.1116,46.1284,46.1032,46.12,50148.0
2015-11-25 14:35:00,55.01,55.03,55.0,55.03,39016.0,46.12,46.1368,46.1116,46.1368,39016.0
2015-11-25 14:40:00,55.03,55.03,55.01,55.01,46066.0,46.1368,46.1368,46.12,46.12,46066.0
2015-11-25 14:45:00,55.01,55.01,55.0,55.01,16376.0,46.12,46.12,46.1116,46.12,16376.0
2015-11-25 14:50:00,55.01,55.02,54.99,55.0,19342.0,46.12,46.1284,46.1032,46.1116,19342.0
2015-11-25 14:55:00,55.0,55.03,54.99,55.03,15263.0,46.1116,46.1368,46.1032,46.1368,15263.0
2015-11-25 15:00:00,55.03,55.04,55.02,55.04,84915.0,46.1368,46.1452,46.1284,46.1452,84915.0
2015-11-25 15:05:00,55.04,55.05,55.03,55.04,26419.0,46.1452,46.1535,46.1368,46.1452,26419.0
2015-11-25 15:10:00,55.03,55.04,55.02,55.03,24229.0,46.1368,46.1452,46.1284,46.1368,24229.0
2015-11-25 15:15:00,55.03,55.04,55.01,55.03,117888.0,46.1368,46.1452,46.12,46.1368,117888.0
2015-11-25 15:20:00,55.03,55.03,55.01,55.02,35055.0,46.1368,46.1368,46.12,46.1284,35055.0
2015-11-25 15:25:00,55.02,55.03,55.01,55.02,109457.0,46.1284,46.1368,46.12,46.1284,109457.0
2015-11-25 15:30:00,55.02,55.02,54.99,55.0,117296.0,46.1284,46.1284,46.1032,46.1116,117296.0
2015-11-25 15:35:00,55.0,55.01,54.98,55.0,130300.0,46.1116,46.12,46.0949,46.1116,130300.0
2015-11-25 15:40:00,55.0,55.0,54.98,54.98,92103.0,46.1116,46.1116,46.0949,46.0949,92103.0
2015-11-25 15:45:00,54.98,55.01,54.97,55.0,155625.0,46.0949,46.12,46.0865,46.1116,155625.0
2015-11-25 15:50:00,55.0,55.0,54.96,54.97,234327.0,46.1116,46.1116,46.0781,46.0865,234327.0
2015-11-25 15:55:00,54.97,55.0,54.97,54.99,360401.0,46.0865,46.1116,46.0865,46.1032,360401.0
2015-11-27 09:30:00,54.96,55.04,54.96,55.02,96885.0,46.0781,46.1452,46.0781,46.1284,96885.0
2015-11-27 09:35:00,55.03,55.06,54.93,54.99,119839.0,46.1368,46.1619,46.0529,46.1032,119839.0
2015-11-27 09:40:00,54.99,55.01,54.91,54.96,172745.0,46.1032,46.12,46.0362,46.0781,172745.0
2015-11-27 09:45:00,54.95,54.96,54.89,54.96,169359.0,46.0697,46.0781,46.0194,46.0781,169359.0
2015-11-27 09:50:00,54.97,55.0,54.94,54.96,97470.0,46.0865,46.1116,46.0613,46.0781,97470.0
2015-11-27 09:55:00,54.96,54.99,54.92,54.98,233994.0,46.0781,46.1032,46.0445,46.0949,233994.0
2015-11-27 10:00:00,54.98,54.98,54.86,54.9,49209.0,46.0949,46.0949,45.9942,46.0278,49209.0
2015-11-27 10:05:00,54.9,54.94,54.87,54.94,126931.0,46.0278,46.0613,46.0026,46.0613,126931.0
2015-11-27 10:10:00,54.93,54.96,54.91,54.94,42298.0,46.0529,46.0781,46.0362,46.0613,42298.0
2015-11-27 10:15:00,54.94,55.0,54.91,55.0,62371.0,46.0613,46.1116,46.0362,46.1116,62371.0
2015-11-27 10:20:00,55.0,55.03,54.98,55.01,90180.0,46.1116,46.1368,46.0949,46.12,90180.0
2015-11-27 10:25:00,55.01,55.02,55.0,55.02,129934.0,46.12,46.1284,46.1116,46.1284,129934.0
2015-11-27 10:30:00,55.02,55.03,54.98,55.0,51946.0,46.1284,46.1368,46.0949,46.1116,51946.0
2015-11-27 10:35:00,55.0,55.03,54.98,55.0,37575.0,46.1116,46.1368,46.0949,46.1116,37575.0
2015-11-27 10:40:00,54.99,55.05,54.98,55.05,28950.0,46.1032,46.1535,46.0949,46.1535,28950.0
2015-11-27 10:45:00,55.05,55.06,55.02,55.03,26471.0,46.1535,46.1619,46.1284,46.1368,26471.0
2015-11-27 10:50:00,55.03,55.06,55.02,55.05,51310.0,46.1368,46.1619,46.1284,46.1535,51310.0
2015-11-27 10:55:00,55.06,55.08,55.04,55.06,137473.0,46.1619,46.1787,46.1452,46.1619,137473.0
2015-11-27 11:00:00,55.06,55.09,55.05,55.09,53041.0,46.1619,46.1871,46.1535,46.1871,53041.0
2015-11-27 11:05:00,55.09,55.11,55.07,55.11,60587.0,46.1871,46.2038,46.1703,46.2038,60587.0
2015-11-27 11:10:00,55.11,55.14,55.1,55.11,44790.0,46.2038,46.229,46.1955,46.2038,44790.0
2015-11-27 11:15:00,55.12,55.16,55.11,55.16,32347.0,46.2122,46.2458,46.2038,46.2458,32347.0
2015-11-27 11:20:00,55.16,55.16,55.1,55.13,35507.0,46.2458,46.2458,46.1955,46.2206,35507.0
2015-11-27 11:25:00,55.13,55.15,55.12,55.13,116186.0,46.2206,46.2374,46.2122,46.2206,116186.0
2015-11-27 11:30:00,55.13,55.17,55.12,55.13,77209.0,46.2206,46.2541,46.2122,46.2206,77209.0
2015-11-27 11:35:00,55.12,55.15,55.12,55.13,58714.0,46.2122,46.2374,46.2122,46.2206,58714.0
2015-11-27 11:40:00,55.13,55.14,55.1,55.11,73394.0,46.2206,46.229,46.1955,46.2038,73394.0
2015-11-27 11:45:00,55.11,55.11,55.08,55.09,143317.0,46.2038,46.2038,46.1787,46.1871,143317.0
2015-11-27 11:50:00,55.1,55.12,55.08,55.11,76389.0,46.1955,46.2122,46.1787,46.2038,76389.0
2015-11-27 11:55:00,55.11,55.12,55.09,55.11,71742.0,46.2038,46.2122,46.1871,46.2038,71742.0
2015-11-27 12:00:00,55.11,55.12,55.08,55.1,66821.0,46.2038,46.2122,46.1787,46.1955,66821.0
2015-11-27 12:05:00,55.1,55.13,55.09,55.12,52525.0,46.1955,46.2206,46.1871,46.2122,52525.0
2015-11-27 12:10:00,55.12,55.14,55.12,55.13,101235.0,46.2122,46.229,46.2122,46.2206,101235.0
2015-11-27 12:15:00,55.13,55.15,55.12,55.13,50544.0,46.2206,46.2374,46.2122,46.2206,50544.0
2015-11-27 12:20:00,55.14,55.15,55.13,55.13,26263.0,46.229,46.2374,46.2206,46.2206,26263.0
2015-11-27 12:25:00,55.14,55.15,55.11,55.15,40911.0,46.229,46.2374,46.2038,46.2374,40911.0
2015-11-27 12:30:00,55.15,55.16,55.14,55.15,53246.0,46.2374,46.2458,46.229,46.2374,53246.0
2015-11-27 12:35:00,55.15,55.16,55.13,55.13,50159.0,46.2374,46.2458,46.2206,46.2206,50159.0
2015-11-27 12:40:00,55.13,55.14,55.1,55.11,77168.0,46.2206,46.229,46.1955,46.2038,77168.0
2015-11-27 12:45:00,55.12,55.12,55.09,55.1,83220.0,46.2122,46.2122,46.1871,46.1955,83220.0
2015-11-27 12:50:00,55.1,55.11,55.08,55.08,208927.0,46.1955,46.2038,46.1787,46.1787,208927.0
2015-11-27 12:55:00,55.08,55.11,55.06,55.1,607661.0,46.1787,46.2038,46.1619,46.1955,607661.0
2015-11-30 09:30:00,55.1,55.14,55.03,55.04,120752.0,46.1955,46.229,46.1368,46.1452,120752.0
2015-11-30 09:35:00,55.04,55.05,54.99,55.03,320355.0,46.1452,46.1535,46.1032,46.1368,320355.0
2015-11-30 09:40:00,55.02,55.04,54.96,54.97,172869.0,46.1284,46.1452,46.0781,46.0865,172869.0
2015-11-30 09:45:00,54.96,55.02,54.9,54.92,113103.0,46.0781,46.1284,46.0278,46.0445,113103.0
2015-11-30 09:50:00,54.91,55.0,54.9,54.95,110696.0,46.0362,46.1116,46.0278,46.0697,110696.0
2015-11-30 09:55:00,54.95,54.98,54.91,54.93,340888.0,46.0697,46.0949,46.0362,46.0529,340888.0
2015-11-30 10:00:00,54.91,54.95,54.88,54.9,225421.0,46.0362,46.0697,46.011,46.0278,225421.0
2015-11-30 10:05:00,54.91,54.96,54.9,54.96,59782.0,46.0362,46.0781,46.0278,46.0781,59782.0
2015-11-30 10:10:00,54.96,55.0,54.92,54.97,80452.0,46.0781,46.1116,46.0445,46.0865,80452.0
2015-11-30 10:15:00,54.97,54.98,54.95,54.97,85151.0,46.0865,46.0949,46.0697,46.0865,85151.0
2015-11-30 10:20:00,54.98,55.02,54.97,55.0,64344.0,46.0949,46.1284,46.0865,46.1116,64344.0
2015-11-30 10:25:00,54.99,55.03,54.99,55.01,82359.0,46.1032,46.1368,46.1032,46.12,82359.0
2015-11-30 10:30:00,55.01,55.08,54.98,55.07,184146.0,46.12,46.1787,46.0949,46.1703,184146.0
2015-11-30 10:35:00,55.07,55.09,55.03,55.04,171946.0,46.1703,46.1871,46.1368,46.1452,171946.0
2015-11-30 10:40:00,55.03,55.06,55.01,55.05,52146.0,46.1368,46.1619,46.12,46.1535,52146.0
2015-11-30 10:45:00,55.04,55.07,55.02,55.06,129893.0,46.1452,46.1703,46.1284,46.1619,129893.0
2015-11-30 10:50:00,55.06,55.11,55.05,55.05,78016.0,46.1619,46.2038,46.1535,46.1535,78016.0
2015-11-30 10:55:00,55.05,55.06,55.0,55.02,82144.0,46.1535,46.1619,46.1116,46.1284,82144.0
2015-11-30 11:00:00,55.01,55.03,55.01,55.01,23166.0,46.12,46.1368,46.12,46.12,23166.0
2015-11-30 11:05:00,55.01,55.07,55.01,55.07,58615.0,46.12,46.1703,46.12,46.1703,58615.0
2015-11-30 11:10:00,55.07,55.1,55.06,55.06,29509.0,46.1703,46.1955,46.1619,46.1619,29509.0
2015-11-30 11:15:00,55.07,55.08,55.02,55.02,39701.0,46.1703,46.1787,46.1284,46.1284,39701.0
2015-11-30 11:20:00,55.03,55.11,55.02,55.05,36326.0,46.1368,46.2038,46.1284,46.1535,36326.0
2015-11-30 11:25:00,55.05,55.06,54.97,54.98,63546.0,46.1535,46.1619,46.0865,46.0949,63546.0
2015-11-30 11:30:00,54.99,55.01,54.97,55.01,105352.0,46.1032,46.12,46.0865,46.12,105352.0
2015-11-30 11:35:00,55.0,55.03,54.98,55.0,82041.0,46.1116,46.1368,46.0949,46.1116,82041.0
2015-11-30 11:40:00,55.0,55.0,54.96,54.98,52041.0,46.1116,46.1116,46.0781,46.0949,52041.0
2015-11-30 11:45:00,54.98,55.0,54.92,54.93,138437.0,46.0949,46.1116,46.0445,46.0529,138437.0
2015-11-30 11:50:00,54.93,54.93,54.9,54.91,59065.0,46.0529,46.0529,46.0278,46.0362,59065.0
2015-11-30 11:55:00,54.92,54.94,54.91,54.94,62756.0,46.0445,46.0613,46.0362,46.0613,62756.0
2015-11-30 12:00:00,54.93,54.95,54.9,54.94,70738.0,46.0529,46.0697,46.0278,46.0613,70738.0
2015-11-30 12:05:00,54.94,54.98,54.94,54.96,138584.0,46.0613,46.0949,46.0613,46.0781,138584.0
2015-11-30 12:10:00,54.96,54.98,54.95,54.96,103818.0,46.0781,46.0949,46.0697,46.0781,103818.0
2015-11-30 12:15:00,54.97,54.98,54.95,54.98,44506.0,46.0865,46.0949,46.0697,46.0949,44506.0
2015-11-30 12:20:00,54.98,55.0,54.95,54.96,31007.0,46.0949,46.1116,46.0697,46.0781,31007.0
2015-11-30 12:25:00,54.96,54.99,54.96,54.99,13379.0,46.0781,46.1032,46.0781,46.1032,13379.0
2015-11-30 12:30:00,54.99,55.0,54.95,54.95,46406.0,46.1032,46.1116,46.0697,46.0697,46406.0
2015-11-30 12:35:00,54.95,54.96,54.93,54.93,31402.0,46.0697,46.0781,46.0529,46.0529,31402.0
2015-11-30 12:40:00,54.93,54.95,54.91,54.94,35053.0,46.0529,46.0697,46.0362,46.0613,35053.0
2015-11-30 12:45:00,54.94,54.96,54.93,54.93,21388.0,46.0613,46.0781,46.0529,46.0529,21388.0
2015-11-30 12:50:00,54.92,54.93,54.91,54.91,18668.0,46.0445,46.0529,46.0362,46.0362,18668.0
2015-11-30 12:55:00,54.92,54.94,54.9,54.9,42233.0,46.0445,46.0613,46.0278,46.0278,42233.0
2015-11-30 13:00:00,54.89,54.93,54.89,54.92,76533.0,46.0194,46.0529,46.0194,46.0445,76533.0
2015-11-30 13:05:00,54.92,54.93,54.9,54.9,20066.0,46.0445,46.0529,46.0278,46.0278,20066.0
2015-11-30 13:10:00,54.9,54.92,54.89,54.91,31083.0,46.0278,46.0445,46.0194,46.0362,31083.0
2015-11-30 13:15:00,54.91,54.92,54.9,54.91,38011.0,46.0362,46.0445,46.0278,46.0362,38011.0
2015-11-30 13:20:00,54.9,54.9,54.88,54.89,28936.0,46.0278,46.0278,46.011,46.0194,28936.0
2015-11-30 13:25:00,54.9,54.94,54.89,54.94,37667.0,46.0278,46.0613,46.0194,46.0613,37667.0
2015-11-30 13:30:00,54.93,54.94,54.92,54.92,24622.0,46.0529,46.0613,46.0445,46.0445,24622.0
2015-11-30 13:35:00,54.92,54.93,54.91,54.91,18471.0,46.0445,46.0529,46.0362,46.0362,18471.0
2015-11-30 13:40:00,54.91,54.93,54.91,54.92,46159.0,46.0362,46.0529,46.0362,46.0445,46159.0
2015-11-30 13:45:00,54.92,54.94,54.9,54.94,37959.0,46.0445,46.0613,46.0278,46.0613,37959.0
2015-11-30 13:50:00,54.93,54.94,54.92,54.93,47068.0,46.0529,46.0613,46.0445,46.0529,47068.0
2015-11-30 13:55:00,54.92,54.95,54.92,54.93,116769.0,46.0445,46.0697,46.0445,46.0529,116769.0
2015-11-30 14:00:00,54.92,54.94,54.91,54.91,24852.0,46.0445,46.0613,46.0362,46.0362,24852.0
2015-11-30 14:05:00,54.91,54.93,54.9,54.91,60461.0,46.0362,46.0529,46.0278,46.0362,60461.0
2015-11-30 14:10:00,54.92,54.92,54.88,54.88,28774.0,46.0445,46.0445,46.011,46.011,28774.0
2015-11-30 14:15:00,54.89,54.91,54.88,54.88,32395.0,46.0194,46.0362,46.011,46.011,32395.0
2015-11-30 14:20:00,54.88,54.89,54.87,54.88,49013.0,46.011,46.0194,46.0026,46.011,49013.0
2015-11-30 14:25:00,54.88,54.88,54.85,54.87,28879.0,46.011,46.011,45.9859,46.0026,28879.0
2015-11-30 14:30:00,54.86,54.88,54.85,54.88,106713.0,45.9942,46.011,45.9859,46.011,106713.0
2015-11-30 14:35:00,54.87,54.89,54.86,54.87,28862.0,46.0026,46.0194,45.9942,46.0026,28862.0
2015-11-30 14:40:00,54.87,54.88,54.86,54.86,28241.0,46.0026,46.011,45.9942,45.9942,28241.0
2015-11-30 14:45:00,54.87,54.87,54.82,54.84,39819.0,46.0026,46.0026,45.9607,45.9775,39819.0
2015-11-30 14:50:00,54.84,54.85,54.81,54.83,104530.0,45.9775,45.9859,45.9523,45.9691,104530.0
2015-11-30 14:55:00,54.83,54.84,54.77,54.78,79458.0,45.9691,45.9775,45.9188,45.9272,79458.0
2015-11-30 15:00:00,54.78,54.79,54.75,54.77,116720.0,45.9272,45.9356,45.902,45.9188,116720.0
2015-11-30 15:05:00,54.76,54.79,54.74,54.78,162666.0,45.9104,45.9356,45.8936,45.9272,162666.0
2015-11-30 15:10:00,54.78,54.79,54.76,54.77,94205.0,45.9272,45.9356,45.9104,45.9188,94205.0
2015-11-30 15:15:00,54.77,54.79,54.74,54.75,131458.0,45.9188,45.9356,45.8936,45.902,131458.0
2015-11-30 15:20:00,54.75,54.77,54.73,54.73,264910.0,45.902,45.9188,45.8853,45.8853,264910.0
2015-11-30 15:25:00,54.73,54.76,54.71,54.75,185217.0,45.8853,45.9104,45.8685,45.902,185217.0
2015-11-30 15:30:00,54.76,54.82,54.74,54.8,113562.0,45.9104,45.9607,45.8936,45.9439,113562.0
2015-11-30 15:35:00,54.8,54.83,54.79,54.8,119235.0,45.9439,45.9691,45.9356,45.9439,119235.0
2015-11-30 15:40:00,54.8,54.81,54.74,54.74,178692.0,45.9439,45.9523,45.8936,45.8936,178692.0
2015-11-30 15:45:00,54.75,54.77,54.7,54.76,325026.0,45.902,45.9188,45.8601,45.9104,325026.0
2015-11-30 15:50:00,54.76,54.79,54.75,54.79,374586.0,45.9104,45.9356,45.902,45.9356,374586.0
2015-11-30 15:55:00,54.78,54.79,54.71,54.73,1344308.0,45.9272,45.9356,45.8685,45.8853,1344308.0
2015-12-01 09:30:00,54.76,55.0,54.76,55.0,241896.0,45.9104,46.1116,45.9104,46.1116,241896.0
2015-12-01 09:35:00,55.0,55.06,54.88,55.04,184004.0,46.1116,46.1619,46.011,46.1452,184004.0
2015-12-01 09:40:00,55.04,55.15,55.03,55.11,181202.0,46.1452,46.2374,46.1368,46.2038,181202.0
2015-12-01 09:45:00,55.12,55.14,55.08,55.1,129646.0,46.2122,46.229,46.1787,46.1955,129646.0
2015-12-01 09:50:00,55.11,55.18,55.09,55.1,243173.0,46.2038,46.2625,46.1871,46.1955,243173.0
2015-12-01 09:55:00,55.11,55.12,55.05,55.06,136827.0,46.2038,46.2122,46.1535,46.1619,136827.0
2015-12-01 10:00:00,55.05,55.05,54.94,54.94,510319.0,46.1535,46.1535,46.0613,46.0613,510319.0
2015-12-01 10:05:00,54.95,54.96,54.91,54.94,350416.0,46.0697,46.0781,46.0362,46.0613,350416.0
2015-12-01 10:10:00,54.94,54.94,54.87,54.88,83499.0,46.0613,46.0613,46.0026,46.011,83499.0
2015-12-01 10:15:00,54.87,54.87,54.73,54.76,317095.0,46.0026,46.0026,45.8853,45.9104,317095.0
2015-12-01 10:20:00,54.77,54.79,54.75,54.76,167652.0,45.9188,45.9356,45.902,45.9104,167652.0
2015-12-01 10:25:00,54.76,54.85,54.76,54.84,382301.0,45.9104,45.9859,45.9104,45.9775,382301.0
2015-12-01 10:30:00,54.84,54.84,54.79,54.8,150073.0,45.9775,45.9775,45.9356,45.9439,150073.0
2015-12-01 10:35:00,54.8,54.9,54.79,54.88,154586.0,45.9439,46.0278,45.9356,46.011,154586.0
2015-12-01 10:40:00,54.87,54.92,54.84,54.9,123191.0,46.0026,46.0445,45.9775,46.0278,123191.0
2015-12-01 10:45:00,54.89,54.95,54.86,54.92,117684.0,46.0194,46.0697,45.9942,46.0445,117684.0
2015-12-01 10:50:00,54.92,54.93,54.87,54.87,37581.0,46.0445,46.0529,46.0026,46.0026,37581.0
2015-12-01 10:55:00,54.87,54.88,54.86,54.88,62188.0,46.0026,46.011,45.9942,46.011,62188.0
2015-12-01 11:00:00,54.88,54.93,54.88,54.91,145129.0,46.011,46.0529,46.011,46.0362,145129.0
2015-12-01 11:05:00,54.9,54.91,54.84,54.84,123186.0,46.0278,46.0362,45.9775,45.9775,123186.0
2015-12-01 11:10:00,54.84,54.87,54.81,54.81,191932.0,45.9775,46.0026,45.9523,45.9523,191932.0
2015-12-01 11:15:00,54.82,54.83,54.78,54.82,109573.0,45.9607,45.9691,45.9272,45.9607,109573.0
2015-12-01 11:20:00,54.81,54.89,54.8,54.85,199045.0,45.9523,46.0194,45.9439,45.9859,199045.0
2015-12-01 11:25:00,54.84,54.85,54.77,54.79,156847.0,45.9775,45.9859,45.9188,45.9356,156847.0
2015-12-01 11:30:00,54.8,54.82,54.76,54.78,67190.0,45.9439,45.9607,45.9104,45.9272,67190.0
2015-12-01 11:35:00,54.78,54.78,54.71,54.72,281463.0,45.9272,45.9272,45.8685,45.8769,281463.0
2015-12-01 11:40:00,54.73,54.76,54.72,54.76,92132.0,45.8853,45.9104,45.8769,45.9104,92132.0
2015-12-01 11:45:00,54.75,54.79,54.73,54.76,67298.0,45.902,45.9356,45.8853,45.9104,67298.0
2015-12-01 11:50:00,54.76,54.76,54.72,54.73,44303.0,45.9104,45.9104,45.8769,45.8853,44303.0
2015-12-01 11:55:00,54.72,54.76,54.69,54.75,75782.0,45.8769,45.9104,45.8517,45.902,75782.0
2015-12-01 12:00:00,54.75,54.77,54.72,54.72,44877.0,45.902,45.9188,45.8769,45.8769,44877.0
2015-12-01 12:05:00,54.73,54.76,54.72,54.74,37860.0,45.8853,45.9104,45.8769,45.8936,37860.0
2015-12-01 12:10:00,54.74,54.78,54.73,54.76,66665.0,45.8936,45.9272,45.8853,45.9104,66665.0
2015-12-01 12:15:00,54.75,54.76,54.72,54.73,54856.0,45.902,45.9104,45.8769,45.8853,54856.0
2015-12-01 12:20:00,54.73,54.77,54.72,54.77,107879.0,45.8853,45.9188,45.8769,45.9188,107879.0
2015-12-01 12:25:00,54.77,54.77,54.76,54.76,12802.0,45.9188,45.9188,45.9104,45.9104,12802.0
2015-12-01 12:30:00,54.76,54.78,54.75,54.77,18873.0,45.9104,45.9272,45.902,45.9188,18873.0
2015-12-01 12:35:00,54.76,54.79,54.74,54.79,59112.0,45.9104,45.9356,45.8936,45.9356,59112.0
2015-12-01 12:40:00,54.78,54.82,54.78,54.8,125410.0,45.9272,45.9607,45.9272,45.9439,125410.0
2015-12-01 12:45:00,54.8,54.81,54.78,54.81,20396.0,45.9439,45.9523,45.9272,45.9523,20396.0
2015-12-01 12:50:00,54.8,54.84,54.8,54.83,138787.0,45.9439,45.9775,45.9439,45.9691,138787.0
2015-12-01 12:55:00,54.83,54.84,54.81,54.81,19728.0,45.9691,45.9775,45.9523,45.9523,19728.0
2015-12-01 13:00:00,54.82,54.82,54.76,54.77,62632.0,45.9607,45.9607,45.9104,45.9188,62632.0
2015-12-01 13:05:00,54.76,54.78,54.75,54.75,22418.0,45.9104,45.9272,45.902,45.902,22418.0
2015-12-01 13:10:00,54.75,54.75,54.7,54.71,26441.0,45.902,45.902,45.8601,45.8685,26441.0
2015-12-01 13:15:00,54.7,54.72,54.69,54.7,44434.0,45.8601,45.8769,45.8517,45.8601,44434.0
2015-12-01 13:20:00,54.71,54.73,54.7,54.72,45682.0,45.8685,45.8853,45.8601,45.8769,45682.0
2015-12-01 13:25:00,54.72,54.73,54.7,54.73,39290.0,45.8769,45.8853,45.8601,45.8853,39290.0
2015-12-01 13:30:00,54.73,54.74,54.69,54.71,116357.0,45.8853,45.8936,45.8517,45.8685,116357.0
2015-12-01 13:35:00,54.71,54.74,54.71,54.73,124843.0,45.8685,45.8936,45.8685,45.8853,124843.0
2015-12-01 13:40:00,54.73,54.75,54.72,54.75,58290.0,45.8853,45.902,45.8769,45.902,58290.0
2015-12-01 13:45:00,54.74,54.76,54.73,54.75,63367.0,45.8936,45.9104,45.8853,45.902,63367.0
2015-12-01 13:50:00,54.75,54.78,54.74,54.75,63964.0,45.902,45.9272,45.8936,45.902,63964.0
2015-12-01 13:55:00,54.75,54.78,54.75,54.75,40783.0,45.902,45.9272,45.902,45.902,40783.0
2015-12-01 14:00:00,54.74,54.79,54.74,54.78,62655.0,45.8936,45.9356,45.8936,45.9272,62655.0
2015-12-01 14:05:00,54.78,54.8,54.77,54.79,59702.0,45.9272,45.9439,45.9188,45.9356,59702.0
2015-12-01 14:10:00,54.79,54.8,54.76,54.79,70008.0,45.9356,45.9439,45.9104,45.9356,70008.0
2015-12-01 14:15:00,54.78,54.82,54.78,54.81,48596.0,45.9272,45.9607,45.9272,45.9523,48596.0
2015-12-01 14:20:00,54.82,54.84,54.8,54.84,56577.0,45.9607,45.9775,45.9439,45.9775,56577.0
2015-12-01 14:25:00,54.83,54.84,54.8,54.83,262382.0,45.9691,45.9775,45.9439,45.9691,262382.0
2015-12-01 14:30:00,54.83,54.84,54.81,54.82,45208.0,45.9691,45.9775,45.9523,45.9607,45208.0
2015-12-01 14:35:00,54.83,54.84,54.79,54.79,47739.0,45.9691,45.9775,45.9356,45.9356,47739.0
2015-12-01 14:40:00,54.79,54.83,54.79,54.83,51114.0,45.9356,45.9691,45.9356,45.9691,51114.0
2015-12-01 14:45:00,54.83,54.87,54.82,54.85,54276.0,45.9691,46.0026,45.9607,45.9859,54276.0
2015-12-01 14:50:00,54.85,54.86,54.84,54.86,65131.0,45.9859,45.9942,45.9775,45.9942,65131.0
2015-12-01 14:55:00,54.86,54.87,54.83,54.84,47872.0,45.9942,46.0026,45.9691,45.9775,47872.0
2015-12-01 15:00:00,54.84,54.86,54.83,54.84,63316.0,45.9775,45.9942,45.9691,45.9775,63316.0
2015-12-01 15:05:00,54.84,54.86,54.83,54.86,29453.0,45.9775,45.9942,45.9691,45.9942,29453.0
2015-12-01 15:10:00,54.86,54.87,54.84,54.86,37434.0,45.9942,46.0026,45.9775,45.9942,37434.0
2015-12-01 15:15:00,54.85,54.88,54.85,54.87,49690.0,45.9859,46.011,45.9859,46.0026,49690.0
2015-12-01 15:20:00,54.87,54.88,54.85,54.88,59840.0,46.0026,46.011,45.9859,46.011,59840.0
2015-12-01 15:25:00,54.88,54.91,54.86,54.9,76883.0,46.011,46.0362,45.9942,46.0278,76883.0
2015-12-01 15:30:00,54.9,54.97,54.88,54.96,164336.0,46.0278,46.0865,46.011,46.0781,164336.0
2015-12-01 15:35:00,54.96,54.96,54.92,54.94,83676.0,46.0781,46.0781,46.0445,46.0613,83676.0
2015-12-01 15:40:00,54.94,54.98,54.93,54.97,76249.0,46.0613,46.0949,46.0529,46.0865,76249.0
2015-12-01 15:45:00,54.96,54.97,54.94,54.94,596654.0,46.0781,46.0865,46.0613,46.0613,596654.0
2015-12-01 15:50:00,54.95,54.99,54.94,54.98,172261.0,46.0697,46.1032,46.0613,46.0949,172261.0
2015-12-01 15:55:00,54.98,55.02,54.97,54.99,580901.0,46.0949,46.1284,46.0865,46.1032,580901.0
2015-12-02 09:30:00,54.91,55.02,54.88,54.9,120148.0,46.0362,46.1284,46.011,46.0278,120148.0
2015-12-02 09:35:00,54.89,54.98,54.87,54.97,112613.0,46.0194,46.0949,46.0026,46.0865,112613.0
2015-12-02 09:40:00,54.97,55.04,54.95,54.99,88891.0,46.0865,46.1452,46.0697,46.1032,88891.0
2015-12-02 09:45:00,54.99,55.0,54.97,54.97,85035.0,46.1032,46.1116,46.0865,46.0865,85035.0
2015-12-02 09:50:00,54.98,55.0,54.95,54.96,95891.0,46.0949,46.1116,46.0697,46.0781,95891.0
2015-12-02 09:55:00,54.97,55.02,54.96,55.01,86955.0,46.0865,46.1284,46.0781,46.12,86955.0
2015-12-02 10:00:00,55.02,55.06,54.98,54.98,243535.0,46.1284,46.1619,46.0949,46.0949,243535.0
2015-12-02 10:05:00,54.99,54.99,54.95,54.95,65597.0,46.1032,46.1032,46.0697,46.0697,65597.0
2015-12-02 10:10:00,54.95,54.97,54.94,54.96,70023.0,46.0697,46.0865,46.0613,46.0781,70023.0
2015-12-02 10:15:00,54.95,55.02,54.94,54.94,306436.0,46.0697,46.1284,46.0613,46.0613,306436.0
2015-12-02 10:20:00,54.95,54.97,54.94,54.95,50703.0,46.0697,46.0865,46.0613,46.0697,50703.0
2015-12-02 10:25:00,54.95,54.95,54.91,54.91,120316.0,46.0697,46.0697,46.0362,46.0362,120316.0
2015-12-02 10:30:00,54.91,54.92,54.89,54.91,112139.0,46.0362,46.0445,46.0194,46.0362,112139.0
2015-12-02 10:35:00,54.91,54.97,54.91,54.95,61732.0,46.0362,46.0865,46.0362,46.0697,61732.0
2015-12-02 10:40:00,54.96,54.99,54.94,54.99,130285.0,46.0781,46.1032,46.0613,46.1032,130285.0
2015-12-02 10:45:00,54.98,55.01,54.93,54.99,243753.0,46.0949,46.12,46.0529,46.1032,243753.0
2015-12-02 10:50:00,55.0,55.02,54.99,55.0,44857.0,46.1116,46.1284,46.1032,46.1116,44857.0
2015-12-02 10:55:00,54.99,55.0,54.95,54.95,49577.0,46.1032,46.1116,46.0697,46.0697,49577.0
2015-12-02 11:00:00,54.95,54.97,54.88,54.89,162177.0,46.0697,46.0865,46.011,46.0194,162177.0
2015-12-02 11:05:00,54.89,54.91,54.88,54.9,45613.0,46.0194,46.0362,46.011,46.0278,45613.0
2015-12-02 11:10:00,54.91,54.92,54.89,54.91,39220.0,46.0362,46.0445,46.0194,46.0362,39220.0
2015-12-02 11:15:00,54.91,54.94,54.9,54.92,61548.0,46.0362,46.0613,46.0278,46.0445,61548.0
2015-12-02 11:20:00,54.92,54.92,54.89,54.9,25495.0,46.0445,46.0445,46.0194,46.0278,25495.0
2015-12-02 11:25:00,54.9,54.91,54.87,54.88,92655.0,46.0278,46.0362,46.0026,46.011,92655.0
2015-12-02 11:30:00,54.88,54.89,54.87,54.87,72411.0,46.011,46.0194,46.0026,46.0026,72411.0
2015-12-02 11:35:00,54.88,54.91,54.87,54.91,36822.0,46.011,46.0362,46.0026,46.0362,36822.0
2015-12-02 11:40:00,54.91,54.91,54.84,54.85,54964.0,46.0362,46.0362,45.9775,45.9859,54964.0
2015-12-02 11:45:00,54.85,54.86,54.8,54.81,102608.0,45.9859,45.9942,45.9439,45.9523,102608.0
2015-12-02 11:50:00,54.81,54.82,54.77,54.79,219242.0,45.9523,45.9607,45.9188,45.9356,219242.0
2015-12-02 11:55:00,54.78,54.79,54.77,54.78,53322.0,45.9272,45.9356,45.9188,45.9272,53322.0
2015-12-02 12:00:00,54.79,54.84,54.78,54.83,121675.0,45.9356,45.9775,45.9272,45.9691,121675.0
2015-12-02 12:05:00,54.83,54.84,54.81,54.82,34456.0,45.9691,45.9775,45.9523,45.9607,34456.0
2015-12-02 12:10:00,54.81,54.81,54.78,54.8,30486.0,45.9523,45.9523,45.9272,45.9439,30486.0
2015-12-02 12:15:00,54.8,54.83,54.79,54.8,42841.0,45.9439,45.9691,45.9356,45.9439,42841.0
2015-12-02 12:20:00,54.79,54.8,54.76,54.77,30380.0,45.9356,45.9439,45.9104,45.9188,30380.0
2015-12-02 12:25:00,54.78,54.83,54.73,54.82,110341.0,45.9272,45.9691,45.8853,45.9607,110341.0
2015-12-02 12:30:00,54.83,54.83,54.8,54.83,32268.0,45.9691,45.9691,45.9439,45.9691,32268.0
2015-12-02 12:35:00,54.83,54.87,54.82,54.86,39778.0,45.9691,46.0026,45.9607,45.9942,39778.0
2015-12-02 12:40:00,54.86,54.89,54.85,54.88,81186.0,45.9942,46.0194,45.9859,46.011,81186.0
2015-12-02 12:45:00,54.88,54.91,54.86,54.88,72886.0,46.011,46.0362,45.9942,46.011,72886.0
2015-12-02 12:50:00,54.88,54.88,54.83,54.85,15221.0,46.011,46.011,45.9691,45.9859,15221.0
2015-12-02 12:55:00,54.85,54.86,54.82,54.83,35024.0,45.9859,45.9942,45.9607,45.9691,35024.0
2015-12-02 13:00:00,54.82,54.83,54.78,54.79,54482.0,45.9607,45.9691,45.9272,45.9356,54482.0
2015-12-02 13:05:00,54.78,54.82,54.78,54.82,41217.0,45.9272,45.9607,45.9272,45.9607,41217.0
2015-12-02 13:10:00,54.82,54.85,54.8,54.83,18366.0,45.9607,45.9859,45.9439,45.9691,18366.0
2015-12-02 13:15:00,54.83,54.86,54.82,54.82,27641.0,45.9691,45.9942,45.9607,45.9607,27641.0
2015-12-02 13:20:00,54.82,54.86,54.81,54.84,19454.0,45.9607,45.9942,45.9523,45.9775,19454.0
2015-12-02 13:25:00,54.84,54.87,54.83,54.86,21017.0,45.9775,46.0026,45.9691,45.9942,21017.0
2015-12-02 13:30:00,54.86,54.87,54.82,54.82,19734.0,45.9942,46.0026,45.9607,45.9607,19734.0
2015-12-02 13:35:00,54.82,54.84,54.81,54.83,24643.0,45.9607,45.9775,45.9523,45.9691,24643.0
2015-12-02 13:40:00,54.82,54.83,54.81,54.81,22893.0,45.9607,45.9691,45.9523,45.9523,22893.0
2015-12-02 13:45:00,54.81,54.81,54.77,54.78,51382.0,45.9523,45.9523,45.9188,45.9272,51382.0
2015-12-02 13:50:00,54.78,54.78,54.71,54.72,205465.0,45.9272,45.9272,45.8685,45.8769,205465.0
2015-12-02 13:55:00,54.73,54.73,54.69,54.71,43568.0,45.8853,45.8853,45.8517,45.8685,43568.0
2015-12-02 14:00:00,54.7,54.71,54.63,54.65,236607.0,45.8601,45.8685,45.8014,45.8182,236607.0
2015-12-02 14:05:00,54.64,54.67,54.61,54.64,131932.0,45.8098,45.8349,45.7846,45.8098,131932.0
2015-12-02 14:10:00,54.63,54.64,54.58,54.6,149231.0,45.8014,45.8098,45.7595,45.7763,149231.0
2015-12-02 14:15:00,54.6,54.6,54.53,54.55,121917.0,45.7763,45.7763,45.7176,45.7343,121917.0
2015-12-02 14:20:00,54.55,54.57,54.52,54.54,63282.0,45.7343,45.7511,45.7092,45.726,63282.0
2015-12-02 14:25:00,54.54,54.54,54.49,54.51,343957.0,45.726,45.726,45.684,45.7008,343957.0
2015-12-02 14:30:00,54.52,54.52,54.46,54.51,94576.0,45.7092,45.7092,45.6589,45.7008,94576.0
2015-12-02 14:35:00,54.51,54.53,54.49,54.5,64908.0,45.7008,45.7176,45.684,45.6924,64908.0
2015-12-02 14:40:00,54.5,54.5,54.43,54.45,104633.0,45.6924,45.6924,45.6337,45.6505,104633.0
2015-12-02 14:45:00,54.45,54.45,54.35,54.4,323599.0,45.6505,45.6505,45.5667,45.6086,323599.0
2015-12-02 14:50:00,54.4,54.42,54.38,54.41,96782.0,45.6086,45.6254,45.5918,45.617,96782.0
2015-12-02 14:55:00,54.41,54.41,54.33,54.35,109168.0,45.617,45.617,45.5499,45.5667,109168.0
2015-12-02 15:00:00,54.35,54.39,54.32,54.38,152821.0,45.5667,45.6002,45.5415,45.5918,152821.0
2015-12-02 15:05:00,54.38,54.44,54.38,54.43,61975.0,45.5918,45.6421,45.5918,45.6337,61975.0
2015-12-02 15:10:00,54.43,54.48,54.42,54.45,143854.0,45.6337,45.6757,45.6254,45.6505,143854.0
2015-12-02 15:15:00,54.46,54.5,54.43,54.49,109469.0,45.6589,45.6924,45.6337,45.684,109469.0
2015-12-02 15:20:00,54.49,54.54,54.48,54.54,143373.0,45.684,45.726,45.6757,45.726,143373.0
2015-12-02 15:25:00,54.54,54.57,54.49,54.49,103604.0,45.726,45.7511,45.684,45.684,103604.0
2015-12-02 15:30:00,54.49,54.53,54.45,54.49,167115.0,45.684,45.7176,45.6505,45.684,167115.0
2015-12-02 15:35:00,54.48,54.49,54.41,54.43,226489.0,45.6757,45.684,45.617,45.6337,226489.0
2015-12-02 15:40:00,54.43,54.48,54.42,54.44,173740.0,45.6337,45.6757,45.6254,45.6421,173740.0
2015-12-02 15:45:00,54.44,54.45,54.36,54.37,382064.0,45.6421,45.6505,45.575,45.5834,382064.0
2015-12-02 15:50:00,54.37,54.43,54.36,54.43,506761.0,45.5834,45.6337,45.575,45.6337,506761.0
2015-12-02 15:55:00,54.43,54.45,54.38,54.43,1278660.0,45.6337,45.6505,45.5918,45.6337,1278660.0
2015-12-03 09:30:00,54.58,54.61,54.37,54.41,652812.0,45.7595,45.7846,45.5834,45.617,652812.0
2015-12-03 09:35:00,54.41,54.53,54.37,54.41,282576.0,45.617,45.7176,45.5834,45.617,282576.0
2015-12-03 09:40:00,54.41,54.46,54.3,54.38,154087.0,45.617,45.6589,45.5247,45.5918,154087.0
2015-12-03 09:45:00,54.38,54.4,54.3,54.32,120450.0,45.5918,45.6086,45.5247,45.5415,120450.0
2015-12-03 09:50:00,54.32,54.43,54.31,54.42,191806.0,45.5415,45.6337,45.5331,45.6254,191806.0
2015-12-03 09:55:00,54.41,54.45,54.34,54.35,134287.0,45.617,45.6505,45.5583,45.5667,134287.0
2015-12-03 10:00:00,54.35,54.35,54.09,54.13,384283.0,45.5667,45.5667,45.3487,45.3822,384283.0
2015-12-03 10:05:00,54.13,54.15,54.08,54.08,311106.0,45.3822,45.399,45.3403,45.3403,311106.0
2015-12-03 10:10:00,54.09,54.16,54.08,54.16,259820.0,45.3487,45.4074,45.3403,45.4074,259820.0
2015-12-03 10:15:00,54.16,54.16,54.11,54.12,127235.0,45.4074,45.4074,45.3654,45.3738,127235.0
2015-12-03 10:20:00,54.11,54.15,54.06,54.15,232635.0,45.3654,45.399,45.3235,45.399,232635.0
2015-12-03 10:25:00,54.15,54.17,54.09,54.12,432043.0,45.399,45.4158,45.3487,45.3738,432043.0
2015-12-03 10:30:00,54.11,54.21,54.08,54.18,324389.0,45.3654,45.4493,45.3403,45.4241,324389.0
2015-12-03 10:35:00,54.18,54.21,54.12,54.15,179344.0,45.4241,45.4493,45.3738,45.399,179344.0
2015-12-03 10:40:00,54.14,54.25,54.13,54.25,67254.0,45.3906,45.4828,45.3822,45.4828,67254.0
2015-12-03 10:45:00,54.25,54.3,54.2,54.3,129097.0,45.4828,45.5247,45.4409,45.5247,129097.0
2015-12-03 10:50:00,54.29,54.32,54.26,54.27,134522.0,45.5164,45.5415,45.4912,45.4996,134522.0
2015-12-03 10:55:00,54.27,54.28,54.21,54.22,233289.0,45.4996,45.508,45.4493,45.4577,233289.0
2015-12-03 11:00:00,54.22,54.26,54.19,54.24,79331.0,45.4577,45.4912,45.4325,45.4744,79331.0
2015-12-03 11:05:00,54.24,54.31,54.19,54.29,224399.0,45.4744,45.5331,45.4325,45.5164,224399.0
2015-12-03 11:10:00,54.29,54.34,54.27,54.32,101569.0,45.5164,45.5583,45.4996,45.5415,101569.0
2015-12-03 11:15:00,54.33,54.35,54.29,54.32,186367.0,45.5499,45.5667,45.5164,45.5415,186367.0
2015-12-03 11:20:00,54.33,54.34,54.27,54.27,47235.0,45.5499,45.5583,45.4996,45.4996,47235.0
2015-12-03 11:25:00,54.27,54.31,54.25,54.3,71877.0,45.4996,45.5331,45.4828,45.5247,71877.0
2015-12-03 11:30:00,54.3,54.31,54.18,54.18,75851.0,45.5247,45.5331,45.4241,45.4241,75851.0
2015-12-03 11:35:00,54.18,54.19,54.13,54.16,89282.0,45.4241,45.4325,45.3822,45.4074,89282.0
2015-12-03 11:40:00,54.16,54.17,54.1,54.11,33935.0,45.4074,45.4158,45.3571,45.3654,33935.0
2015-12-03 11:45:00,54.11,54.15,54.09,54.13,71495.0,45.3654,45.399,45.3487,45.3822,71495.0
2015-12-03 11:50:00,54.12,54.14,54.11,54.13,77137.0,45.3738,45.3906,45.3654,45.3822,77137.0
2015-12-03 11:55:00,54.13,54.17,54.12,54.16,38498.0,45.3822,45.4158,45.3738,45.4074,38498.0
2015-12-03 12:00:00,54.16,54.19,54.15,54.16,305402.0,45.4074,45.4325,45.399,45.4074,305402.0
2015-12-03 12:05:00,54.15,54.2,54.13,54.13,204625.0,45.399,45.4409,45.3822,45.3822,204625.0
2015-12-03 12:10:00,54.14,54.14,54.06,54.08,119116.0,45.3906,45.3906,45.3235,45.3403,119116.0
2015-12-03 12:15:00,54.08,54.1,54.07,54.08,49641.0,45.3403,45.3571,45.3319,45.3403,49641.0
2015-12-03 12:20:00,54.07,54.08,54.01,54.01,85860.0,45.3319,45.3403,45.2816,45.2816,85860.0
2015-12-03 12:25:00,54.01,54.02,53.92,53.97,122102.0,45.2816,45.29,45.2062,45.2481,122102.0
2015-12-03 12:30:00,53.97,53.99,53.94,53.97,95788.0,45.2481,45.2648,45.2229,45.2481,95788.0
2015-12-03 12:35:00,53.98,54.05,53.97,54.02,56882.0,45.2565,45.3151,45.2481,45.29,56882.0
2015-12-03 12:40:00,54.02,54.06,54.02,54.05,87840.0,45.29,45.3235,45.29,45.3151,87840.0
2015-12-03 12:45:00,54.05,54.07,54.03,54.04,422412.0,45.3151,45.3319,45.2984,45.3068,422412.0
2015-12-03 12:50:00,54.04,54.07,54.02,54.07,146849.0,45.3068,45.3319,45.29,45.3319,146849.0
2015-12-03 12:55:00,54.06,54.07,53.97,53.98,69168.0,45.3235,45.3319,45.2481,45.2565,69168.0
2015-12-03 13:00:00,53.98,53.99,53.95,53.97,112973.0,45.2565,45.2648,45.2313,45.2481,112973.0
2015-12-03 13:05:00,53.98,54.01,53.97,54.0,237256.0,45.2565,45.2816,45.2481,45.2732,237256.0
2015-12-03 13:10:00,53.99,54.03,53.98,54.0,345459.0,45.2648,45.2984,45.2565,45.2732,345459.0
2015-12-03 13:15:00,54.0,54.03,54.0,54.03,118495.0,45.2732,45.2984,45.2732,45.2984,118495.0
2015-12-03 13:20:00,54.04,54.09,54.02,54.08,119180.0,45.3068,45.3487,45.29,45.3403,119180.0
2015-12-03 13:25:00,54.08,54.12,54.08,54.1,174912.0,45.3403,45.3738,45.3403,45.3571,174912.0
2015-12-03 13:30:00,54.1,54.11,54.04,54.05,72267.0,45.3571,45.3654,45.3068,45.3151,72267.0
2015-12-03 13:35:00,54.05,54.06,54.0,54.01,52972.0,45.3151,45.3235,45.2732,45.2816,52972.0
2015-12-03 13:40:00,54.01,54.03,53.98,54.01,46213.0,45.2816,45.2984,45.2565,45.2816,46213.0
2015-12-03 13:45:00,54.01,54.01,53.86,53.88,70682.0,45.2816,45.2816,45.1559,45.1726,70682.0
2015-12-03 13:50:00,53.88,53.88,53.84,53.85,69510.0,45.1726,45.1726,45.1391,45.1475,69510.0
2015-12-03 13:55:00,53.84,53.84,53.79,53.8,103158.0,45.1391,45.1391,45.0972,45.1055,103158.0
2015-12-03 14:00:00,53.79,53.8,53.73,53.75,204935.0,45.0972,45.1055,45.0469,45.0636,204935.0
2015-12-03 14:05:00,53.76,53.79,53.72,53.76,221422.0,45.072,45.0972,45.0385,45.072,221422.0
2015-12-03 14:10:00,53.76,53.81,53.75,53.8,118072.0,45.072,45.1139,45.0636,45.1055,118072.0
2015-12-03 14:15:00,53.8,53.81,53.78,53.8,85733.0,45.1055,45.1139,45.0888,45.1055,85733.0
2015-12-03 14:20:00,53.8,53.81,53.7,53.71,76475.0,45.1055,45.1139,45.0217,45.0301,76475.0
2015-12-03 14:25:00,53.71,53.75,53.68,53.7,109947.0,45.0301,45.0636,45.0049,45.0217,109947.0
2015-12-03 14:30:00,53.71,53.71,53.6,53.63,213760.0,45.0301,45.0301,44.9379,44.963,213760.0
2015-12-03 14:35:00,53.63,53.68,53.61,53.65,121555.0,44.963,45.0049,44.9463,44.9798,121555.0
2015-12-03 14:40:00,53.65,53.67,53.56,53.62,266642.0,44.9798,44.9966,44.9043,44.9546,266642.0
2015-12-03 14:45:00,53.62,53.64,53.58,53.64,118950.0,44.9546,44.9714,44.9211,44.9714,118950.0
2015-12-03 14:50:00,53.64,53.67,53.64,53.65,135487.0,44.9714,44.9966,44.9714,44.9798,135487.0
2015-12-03 14:55:00,53.65,53.73,53.64,53.72,199856.0,44.9798,45.0469,44.9714,45.0385,199856.0
2015-12-03 15:00:00,53.72,53.77,53.69,53.75,506023.0,45.0385,45.0804,45.0133,45.0636,506023.0
2015-12-03 15:05:00,53.75,53.75,53.68,53.68,188411.0,45.0636,45.0636,45.0049,45.0049,188411.0
2015-12-03 15:10:00,53.69,53.71,53.65,53.67,115434.0,45.0133,45.0301,44.9798,44.9966,115434.0
2015-12-03 15:15:00,53.67,53.67,53.61,53.63,224455.0,44.9966,44.9966,44.9463,44.963,224455.0
2015-12-03 15:20:00,53.62,53.7,53.59,53.69,192264.0,44.9546,45.0217,44.9295,45.0133,192264.0
2015-12-03 15:25:00,53.69,53.7,53.6,53.63,164146.0,45.0133,45.0217,44.9379,44.963,164146.0
2015-12-03 15:30:00,53.62,53.64,53.57,53.62,279570.0,44.9546,44.9714,44.9127,44.9546,279570.0
2015-12-03 15:35:00,53.62,53.77,53.6,53.77,303608.0,44.9546,45.0804,44.9379,45.0804,303608.0
2015-12-03 15:40:00,53.77,53.77,53.7,53.72,304646.0,45.0804,45.0804,45.0217,45.0385,304646.0
2015-12-03 15:45:00,53.72,53.77,53.68,53.77,380946.0,45.0385,45.0804,45.0049,45.0804,380946.0
2015-12-03 15:50:00,53.76,53.82,53.72,53.8,606400.0,45.072,45.1223,45.0385,45.1055,606400.0
2015-12-03 15:55:00,53.79,53.8,53.75,53.78,1189405.0,45.0972,45.1055,45.0636,45.0888,1189405.0
2015-12-04 09:30:00,53.84,53.9,53.77,53.85,325638.0,45.1391,45.1894,45.0804,45.1475,325638.0
2015-12-04 09:35:00,53.85,53.86,53.72,53.84,238631.0,45.1475,45.1559,45.0385,45.1391,238631.0
2015-12-04 09:40:00,53.85,54.03,53.85,54.03,415931.0,45.1475,45.2984,45.1475,45.2984,415931.0
2015-12-04 09:45:00,54.04,54.15,54.01,54.11,317442.0,45.3068,45.399,45.2816,45.3654,317442.0
2015-12-04 09:50:00,54.1,54.2,54.1,54.16,121408.0,45.3571,45.4409,45.3571,45.4074,121408.0
2015-12-04 09:55:00,54.16,54.18,54.04,54.07,112154.0,45.4074,45.4241,45.3068,45.3319,112154.0
2015-12-04 10:00:00,54.07,54.17,54.03,54.11,206188.0,45.3319,45.4158,45.2984,45.3654,206188.0
2015-12-04 10:05:00,54.11,54.11,54.04,54.06,110031.0,45.3654,45.3654,45.3068,45.3235,110031.0
2015-12-04 10:10:00,54.07,54.14,54.05,54.14,184332.0,45.3319,45.3906,45.3151,45.3906,184332.0
2015-12-04 10:15:00,54.13,54.17,54.07,54.16,160187.0,45.3822,45.4158,45.3319,45.4074,160187.0
2015-12-04 10:20:00,54.16,54.2,54.14,54.2,142002.0,45.4074,45.4409,45.3906,45.4409,142002.0
2015-12-04 10:25:00,54.2,54.23,54.18,54.2,240279.0,45.4409,45.4661,45.4241,45.4409,240279.0
2015-12-04 10:30:00,54.2,54.2,54.12,54.2,99240.0,45.4409,45.4409,45.3738,45.4409,99240.0
2015-12-04 10:35:00,54.2,54.29,54.19,54.27,292182.0,45.4409,45.5164,45.4325,45.4996,292182.0
2015-12-04 10:40:00,54.27,54.28,54.2,54.23,185013.0,45.4996,45.508,45.4409,45.4661,185013.0
2015-12-04 10:45:00,54.23,54.28,54.22,54.24,72717.0,45.4661,45.508,45.4577,45.4744,72717.0
2015-12-04 10:50:00,54.23,54.27,54.21,54.22,98861.0,45.4661,45.4996,45.4493,45.4577,98861.0
2015-12-04 10:55:00,54.22,54.28,54.21,54.26,164945.0,45.4577,45.508,45.4493,45.4912,164945.0
2015-12-04 11:00:00,54.26,54.27,54.21,54.22,89697.0,45.4912,45.4996,45.4493,45.4577,89697.0
2015-12-04 11:05:00,54.23,54.27,54.2,54.21,114189.0,45.4661,45.4996,45.4409,45.4493,114189.0
2015-12-04 11:10:00,54.21,54.24,54.17,54.21,108872.0,45.4493,45.4744,45.4158,45.4493,108872.0
2015-12-04 11:15:00,54.2,54.23,54.18,54.21,74124.0,45.4409,45.4661,45.4241,45.4493,74124.0
2015-12-04 11:20:00,54.2,54.23,54.19,54.22,67153.0,45.4409,45.4661,45.4325,45.4577,67153.0
2015-12-04 11:25:00,54.23,54.25,54.16,54.16,82038.0,45.4661,45.4828,45.4074,45.4074,82038.0
2015-12-04 11:30:00,54.17,54.18,54.15,54.18,54312.0,45.4158,45.4241,45.399,45.4241,54312.0
2015-12-04 11:35:00,54.18,54.2,54.16,54.17,48916.0,45.4241,45.4409,45.4074,45.4158,48916.0
2015-12-04 11:40:00,54.16,54.17,54.11,54.13,63009.0,45.4074,45.4158,45.3654,45.3822,63009.0
2015-12-04 11:45:00,54.13,54.15,54.07,54.09,68525.0,45.3822,45.399,45.3319,45.3487,68525.0
2015-12-04 11:50:00,54.09,54.12,54.08,54.08,46821.0,45.3487,45.3738,45.3403,45.3403,46821.0
2015-12-04 11:55:00,54.08,54.13,54.06,54.1,118584.0,45.3403,45.3822,45.3235,45.3571,118584.0
2015-12-04 12:00:00,54.11,54.11,54.06,54.06,72411.0,45.3654,45.3654,45.3235,45.3235,72411.0
2015-12-04 12:05:00,54.08,54.14,54.08,54.12,56497.0,45.3403,45.3906,45.3403,45.3738,56497.0
2015-12-04 12:10:00,54.12,54.17,54.12,54.15,102175.0,45.3738,45.4158,45.3738,45.399,102175.0
2015-12-04 12:15:00,54.15,54.16,54.11,54.11,78296.0,45.399,45.4074,45.3654,45.3654,78296.0
2015-12-04 12:20:00,54.12,54.15,54.1,54.15,149349.0,45.3738,45.399,45.3571,45.399,149349.0
2015-12-04 12:25:00,54.15,54.16,54.1,54.12,61380.0,45.399,45.4074,45.3571,45.3738,61380.0
2015-12-04 12:30:00,54.11,54.24,54.1,54.24,134680.0,45.3654,45.4744,45.3571,45.4744,134680.0
2015-12-04 12:35:00,54.24,54.29,54.24,54.28,182571.0,45.4744,45.5164,45.4744,45.508,182571.0
2015-12-04 12:40:00,54.29,54.36,54.29,54.34,177722.0,45.5164,45.575,45.5164,45.5583,177722.0
2015-12-04 12:45:00,54.34,54.36,54.33,54.35,68612.0,45.5583,45.575,45.5499,45.5667,68612.0
2015-12-04 12:50:00,54.35,54.37,54.32,54.34,325257.0,45.5667,45.5834,45.5415,45.5583,325257.0
2015-12-04 12:55:00,54.33,54.4,54.31,54.39,223581.0,45.5499,45.6086,45.5331,45.6002,223581.0
2015-12-04 13:00:00,54.39,54.44,54.39,54.43,221925.0,45.6002,45.6421,45.6002,45.6337,221925.0
2015-12-04 13:05:00,54.44,54.49,54.42,54.48,165220.0,45.6421,45.684,45.6254,45.6757,165220.0
2015-12-04 13:10:00,54.48,54.52,54.44,54.52,359435.0,45.6757,45.7092,45.6421,45.7092,359435.0
2015-12-04 13:15:00,54.52,54.55,54.5,54.51,170882.0,45.7092,45.7343,45.6924,45.7008,170882.0
2015-12-04 13:20:00,54.51,54.53,54.47,54.47,74287.0,45.7008,45.7176,45.6673,45.6673,74287.0
2015-12-04 13:25:00,54.47,54.49,54.45,54.47,80053.0,45.6673,45.684,45.6505,45.6673,80053.0
2015-12-04 13:30:00,54.48,54.49,54.44,54.44,52582.0,45.6757,45.684,45.6421,45.6421,52582.0
2015-12-04 13:35:00,54.44,54.46,54.43,54.46,55852.0,45.6421,45.6589,45.6337,45.6589,55852.0
2015-12-04 13:40:00,54.45,54.45,54.41,54.44,165689.0,45.6505,45.6505,45.617,45.6421,165689.0
2015-12-04 13:45:00,54.44,54.44,54.39,54.41,317229.0,45.6421,45.6421,45.6002,45.617,317229.0
2015-12-04 13:50:00,54.41,54.45,54.4,54.45,63925.0,45.617,45.6505,45.6086,45.6505,63925.0
2015-12-04 13:55:00,54.45,54.47,54.43,54.45,76171.0,45.6505,45.6673,45.6337,45.6505,76171.0
2015-12-04 14:00:00,54.45,54.49,54.44,54.48,389945.0,45.6505,45.684,45.6421,45.6757,389945.0
2015-12-04 14:05:00,54.48,54.48,54.45,54.46,106998.0,45.6757,45.6757,45.6505,45.6589,106998.0
2015-12-04 14:10:00,54.45,54.46,54.41,54.44,67387.0,45.6505,45.6589,45.617,45.6421,67387.0
2015-12-04 14:15:00,54.43,54.43,54.37,54.38,209896.0,45.6337,45.6337,45.5834,45.5918,209896.0
2015-12-04 14:20:00,54.39,54.4,54.36,54.37,84160.0,45.6002,45.6086,45.575,45.5834,84160.0
2015-12-04 14:25:00,54.37,54.42,54.35,54.41,44779.0,45.5834,45.6254,45.5667,45.617,44779.0
2015-12-04 14:30:00,54.41,54.44,54.39,54.42,61376.0,45.617,45.6421,45.6002,45.6254,61376.0
2015-12-04 14:35:00,54.42,54.46,54.42,54.42,91681.0,45.6254,45.6589,45.6254,45.6254,91681.0
2015-12-04 14:40:00,54.42,54.46,54.42,54.46,70162.0,45.6254,45.6589,45.6254,45.6589,70162.0
2015-12-04 14:45:00,54.46,54.48,54.44,54.47,112225.0,45.6589,45.6757,45.6421,45.6673,112225.0
2015-12-04 14:50:00,54.47,54.49,54.46,54.49,77607.0,45.6673,45.684,45.6589,45.684,77607.0
2015-12-04 14:55:00,54.49,54.52,54.48,54.51,159789.0,45.684,45.7092,45.6757,45.7008,159789.0
2015-12-04 15:00:00,54.51,54.52,54.48,54.51,136396.0,45.7008,45.7092,45.6757,45.7008,136396.0
2015-12-04 15:05:00,54.51,54.57,54.5,54.56,365323.0,45.7008,45.7511,45.6924,45.7427,365323.0
2015-12-04 15:10:00,54.56,54.57,54.54,54.56,272619.0,45.7427,45.7511,45.726,45.7427,272619.0
2015-12-04 15:15:00,54.56,54.56,54.53,54.54,130181.0,45.7427,45.7427,45.7176,45.726,130181.0
2015-12-04 15:20:00,54.54,54.57,54.51,54.51,137826.0,45.726,45.7511,45.7008,45.7008,137826.0
2015-12-04 15:25:00,54.51,54.55,54.49,54.55,259127.0,45.7008,45.7343,45.684,45.7343,259127.0
2015-12-04 15:30:00,54.54,54.54,54.47,54.48,458451.0,45.726,45.726,45.6673,45.6757,458451.0
2015-12-04 15:35:00,54.49,54.5,54.45,54.48,281144.0,45.684,45.6924,45.6505,45.6757,281144.0
2015-12-04 15:40:00,54.48,54.56,54.47,54.55,304511.0,45.6757,45.7427,45.6673,45.7343,304511.0
2015-12-04 15:45:00,54.55,54.57,54.5,54.53,220026.0,45.7343,45.7511,45.6924,45.7176,220026.0
2015-12-04 15:50:00,54.53,54.55,54.51,54.53,281722.0,45.7176,45.7343,45.7008,45.7176,281722.0
2015-12-04 15:55:00,54.53,54.55,54.52,54.53,931985.0,45.7176,45.7343,45.7092,45.7176,931985.0
2015-12-07 09:30:00,54.39,54.49,54.35,54.45,119829.0,45.6002,45.684,45.5667,45.6505,119829.0
2015-12-07 09:35:00,54.46,54.56,54.41,54.54,175116.0,45.6589,45.7427,45.617,45.726,175116.0
2015-12-07 09:40:00,54.53,54.56,54.44,54.48,189804.0,45.7176,45.7427,45.6421,45.6757,189804.0
2015-12-07 09:45:00,54.48,54.57,54.46,54.48,120605.0,45.6757,45.7511,45.6589,45.6757,120605.0
2015-12-07 09:50:00,54.48,54.49,54.4,54.43,411863.0,45.6757,45.684,45.6086,45.6337,411863.0
2015-12-07 09:55:00,54.43,54.45,54.38,54.39,361363.0,45.6337,45.6505,45.5918,45.6002,361363.0
2015-12-07 10:00:00,54.39,54.41,54.32,54.36,127904.0,45.6002,45.617,45.5415,45.575,127904.0
2015-12-07 10:05:00,54.37,54.39,54.33,54.37,104145.0,45.5834,45.6002,45.5499,45.5834,104145.0
2015-12-07 10:10:00,54.37,54.39,54.35,54.36,50065.0,45.5834,45.6002,45.5667,45.575,50065.0
2015-12-07 10:15:00,54.35,54.4,54.34,54.38,151823.0,45.5667,45.6086,45.5583,45.5918,151823.0
2015-12-07 10:20:00,54.38,54.38,54.32,54.38,64153.0,45.5918,45.5918,45.5415,45.5918,64153.0
2015-12-07 10:25:00,54.37,54.39,54.3,54.33,142436.0,45.5834,45.6002,45.5247,45.5499,142436.0
2015-12-07 10:30:00,54.33,54.34,54.25,54.27,165413.0,45.5499,45.5583,45.4828,45.4996,165413.0
2015-12-07 10:35:00,54.27,54.36,54.25,54.34,83485.0,45.4996,45.575,45.4828,45.5583,83485.0
2015-12-07 10:40:00,54.33,54.34,54.28,54.29,114307.0,45.5499,45.5583,45.508,45.5164,114307.0
2015-12-07 10:45:00,54.29,54.3,54.21,54.23,183159.0,45.5164,45.5247,45.4493,45.4661,183159.0
2015-12-07 10:50:00,54.23,54.27,54.21,54.25,266256.0,45.4661,45.4996,45.4493,45.4828,266256.0
2015-12-07 10:55:00,54.24,54.29,54.21,54.29,66601.0,45.4744,45.5164,45.4493,45.5164,66601.0
2015-12-07 11:00:00,54.28,54.29,54.23,54.23,75112.0,45.508,45.5164,45.4661,45.4661,75112.0
2015-12-07 11:05:00,54.23,54.28,54.21,54.27,115490.0,45.4661,45.508,45.4493,45.4996,115490.0
2015-12-07 11:10:00,54.26,54.28,54.22,54.23,75331.0,45.4912,45.508,45.4577,45.4661,75331.0
2015-12-07 11:15:00,54.22,54.24,54.19,54.22,95751.0,45.4577,45.4744,45.4325,45.4577,95751.0
2015-12-07 11:20:00,54.22,54.23,54.15,54.18,90655.0,45.4577,45.4661,45.399,45.4241,90655.0
2015-12-07 11:25:00,54.17,54.19,54.11,54.14,108010.0,45.4158,45.4325,45.3654,45.3906,108010.0
2015-12-07 11:30:00,54.13,54.21,54.13,54.2,139703.0,45.3822,45.4493,45.3822,45.4409,139703.0
2015-12-07 11:35:00,54.2,54.24,54.18,54.24,488663.0,45.4409,45.4744,45.4241,45.4744,488663.0
2015-12-07 11:40:00,54.24,54.29,54.24,54.26,59687.0,45.4744,45.5164,45.4744,45.4912,59687.0
2015-12-07 11:45:00,54.27,54.27,54.21,54.26,49951.0,45.4996,45.4996,45.4493,45.4912,49951.0
2015-12-07 11:50:00,54.26,54.32,54.25,54.31,223012.0,45.4912,45.5415,45.4828,45.5331,223012.0
2015-12-07 11:55:00,54.31,54.34,54.28,54.32,69003.0,45.5331,45.5583,45.508,45.5415,69003.0
2015-12-07 12:00:00,54.32,54.34,54.3,54.33,43564.0,45.5415,45.5583,45.5247,45.5499,43564.0
2015-12-07 12:05:00,54.33,54.33,54.26,54.26,73707.0,45.5499,45.5499,45.4912,45.4912,73707.0
2015-12-07 12:10:00,54.26,54.32,54.25,54.3,76451.0,45.4912,45.5415,45.4828,45.5247,76451.0
2015-12-07 12:15:00,54.3,54.36,54.3,54.34,106359.0,45.5247,45.575,45.5247,45.5583,106359.0
2015-12-07 12:20:00,54.34,54.34,54.28,54.3,74365.0,45.5583,45.5583,45.508,45.5247,74365.0
2015-12-07 12:25:00,54.3,54.3,54.27,54.29,192122.0,45.5247,45.5247,45.4996,45.5164,192122.0
2015-12-07 12:30:00,54.28,54.29,54.25,54.25,32140.0,45.508,45.5164,45.4828,45.4828,32140.0
2015-12-07 12:35:00,54.25,54.26,54.21,54.23,37380.0,45.4828,45.4912,45.4493,45.4661,37380.0
2015-12-07 12:40:00,54.23,54.23,54.18,54.18,33141.0,45.4661,45.4661,45.4241,45.4241,33141.0
2015-12-07 12:45:00,54.18,54.19,54.17,54.19,41750.0,45.4241,45.4325,45.4158,45.4325,41750.0
2015-12-07 12:50:00,54.18,54.2,54.16,54.16,87742.0,45.4241,45.4409,45.4074,45.4074,87742.0
2015-12-07 12:55:00,54.16,54.2,54.12,54.17,49813.0,45.4074,45.4409,45.3738,45.4158,49813.0
2015-12-07 13:00:00,54.18,54.19,54.14,54.15,47872.0,45.4241,45.4325,45.3906,45.399,47872.0
2015-12-07 13:05:00,54.14,54.29,54.13,54.28,65453.0,45.3906,45.5164,45.3822,45.508,65453.0
2015-12-07 13:10:00,54.28,54.3,54.17,54.17,50148.0,45.508,45.5247,45.4158,45.4158,50148.0
2015-12-07 13:15:00,54.18,54.26,54.18,54.25,28646.0,45.4241,45.4912,45.4241,45.4828,28646.0
2015-12-07 13:20:00,54.25,54.25,54.21,54.22,33269.0,45.4828,45.4828,45.4493,45.4577,33269.0
2015-12-07 13:25:00,54.22,54.26,54.2,54.24,40459.0,45.4577,45.4912,45.4409,45.4744,40459.0
2015-12-07 13:30:00,54.24,54.24,54.2,54.2,46821.0,45.4744,45.4744,45.4409,45.4409,46821.0
2015-12-07 13:35:00,54.21,54.24,54.2,54.21,180511.0,45.4493,45.4744,45.4409,45.4493,180511.0
2015-12-07 13:40:00,54.2,54.2,54.13,54.14,125313.0,45.4409,45.4409,45.3822,45.3906,125313.0
2015-12-07 13:45:00,54.14,54.15,54.11,54.12,48824.0,45.3906,45.399,45.3654,45.3738,48824.0
2015-12-07 13:50:00,54.12,54.16,54.11,54.13,40552.0,45.3738,45.4074,45.3654,45.3822,40552.0
2015-12-07 13:55:00,54.13,54.2,54.11,54.2,43627.0,45.3822,45.4409,45.3654,45.4409,43627.0
2015-12-07 14:00:00,54.2,54.26,54.19,54.26,72371.0,45.4409,45.4912,45.4325,45.4912,72371.0
2015-12-07 14:05:00,54.27,54.31,54.27,54.29,95499.0,45.4996,45.5331,45.4996,45.5164,95499.0
2015-12-07 14:10:00,54.29,54.3,54.26,54.27,32274.0,45.5164,45.5247,45.4912,45.4996,32274.0
2015-12-07 14:15:00,54.26,54.27,54.23,54.24,44580.0,45.4912,45.4996,45.4661,45.4744,44580.0
2015-12-07 14:20:00,54.24,54.26,54.22,54.23,64609.0,45.4744,45.4912,45.4577,45.4661,64609.0
2015-12-07 14:25:00,54.22,54.28,54.21,54.27,32313.0,45.4577,45.508,45.4493,45.4996,32313.0
2015-12-07 14:30:00,54.28,54.31,54.19,54.19,69457.0,45.508,45.5331,45.4325,45.4325,69457.0
2015-12-07 14:35:00,54.2,54.25,54.19,54.23,44638.0,45.4409,45.4828,45.4325,45.4661,44638.0
2015-12-07 14:40:00,54.23,54.23,54.17,54.17,55898.0,45.4661,45.4661,45.4158,45.4158,55898.0
2015-12-07 14:45:00,54.16,54.2,54.16,54.19,45205.0,45.4074,45.4409,45.4074,45.4325,45205.0
2015-12-07 14:50:00,54.19,54.22,54.18,54.22,68791.0,45.4325,45.4577,45.4241,45.4577,68791.0
2015-12-07 14:55:00,54.22,54.22,54.16,54.17,45972.0,45.4577,45.4577,45.4074,45.4158,45972.0
2015-12-07 15:00:00,54.16,54.16,54.13,54.14,59636.0,45.4074,45.4074,45.3822,45.3906,59636.0
2015-12-07 15:05:00,54.13,54.17,54.1,54.15,79239.0,45.3822,45.4158,45.3571,45.399,79239.0
2015-12-07 15:10:00,54.16,54.16,54.12,54.13,96551.0,45.4074,45.4074,45.3738,45.3822,96551.0
2015-12-07 15:15:00,54.13,54.22,54.12,54.21,67234.0,45.3822,45.4577,45.3738,45.4493,67234.0
2015-12-07 15:20:00,54.21,54.24,54.19,54.23,68494.0,45.4493,45.4744,45.4325,45.4661,68494.0
2015-12-07 15:25:00,54.23,54.25,54.2,54.23,77661.0,45.4661,45.4828,45.4409,45.4661,77661.0
2015-12-07 15:30:00,54.23,54.26,54.22,54.22,110733.0,45.4661,45.4912,45.4577,45.4577,110733.0
2015-12-07 15:35:00,54.22,54.24,54.19,54.22,205580.0,45.4577,45.4744,45.4325,45.4577,205580.0
2015-12-07 15:40:00,54.23,54.25,54.2,54.24,213778.0,45.4661,45.4828,45.4409,45.4744,213778.0
2015-12-07 15:45:00,54.24,54.34,54.24,54.33,233105.0,45.4744,45.5583,45.4744,45.5499,233105.0
2015-12-07 15:50:00,54.33,54.35,54.3,54.34,164206.0,45.5499,45.5667,45.5247,45.5583,164206.0
2015-12-07 15:55:00,54.34,54.35,54.28,54.3,823008.0,45.5583,45.5667,45.508,45.5247,823008.0
2015-12-08 09:30:00,53.58,53.74,53.56,53.59,252082.0,44.9211,45.0552,44.9043,44.9295,252082.0
2015-12-08 09:35:00,53.59,53.59,53.42,53.53,212401.0,44.9295,44.9295,44.787,44.8792,212401.0
2015-12-08 09:40:00,53.52,53.64,53.49,53.62,209331.0,44.8708,44.9714,44.8456,44.9546,209331.0
2015-12-08 09:45:00,53.63,53.72,53.62,53.66,775747.0,44.963,45.0385,44.9546,44.9882,775747.0
2015-12-08 09:50:00,53.65,53.66,53.6,53.66,159987.0,44.9798,44.9882,44.9379,44.9882,159987.0
2015-12-08 09:55:00,53.65,53.66,53.52,53.53,731587.0,44.9798,44.9882,44.8708,44.8792,731587.0
2015-12-08 10:00:00,53.53,53.63,53.52,53.56,497625.0,44.8792,44.963,44.8708,44.9043,497625.0
2015-12-08 10:05:00,53.56,53.57,53.51,53.53,141359.0,44.9043,44.9127,44.8624,44.8792,141359.0
2015-12-08 10:10:00,53.54,53.58,53.52,53.57,614115.0,44.8876,44.9211,44.8708,44.9127,614115.0
2015-12-08 10:15:00,53.57,53.61,53.46,53.46,284812.0,44.9127,44.9463,44.8205,44.8205,284812.0
2015-12-08 10:20:00,53.46,53.46,53.39,53.43,447300.0,44.8205,44.8205,44.7618,44.7953,447300.0
2015-12-08 10:25:00,53.42,53.43,53.36,53.4,448610.0,44.787,44.7953,44.7367,44.7702,448610.0
2015-12-08 10:30:00,53.4,53.52,53.33,53.51,137372.0,44.7702,44.8708,44.7115,44.8624,137372.0
2015-12-08 10:35:00,53.52,53.56,53.5,53.52,83409.0,44.8708,44.9043,44.854,44.8708,83409.0
2015-12-08 10:40:00,53.53,53.6,53.53,53.58,164283.0,44.8792,44.9379,44.8792,44.9211,164283.0
2015-12-08 10:45:00,53.58,53.62,53.55,53.58,84409.0,44.9211,44.9546,44.8959,44.9211,84409.0
2015-12-08 10:50:00,53.58,53.65,53.56,53.61,100930.0,44.9211,44.9798,44.9043,44.9463,100930.0
2015-12-08 10:55:00,53.61,53.67,53.58,53.67,136635.0,44.9463,44.9966,44.9211,44.9966,136635.0
2015-12-08 11:00:00,53.66,53.84,53.66,53.83,190471.0,44.9882,45.1391,44.9882,45.1307,190471.0
2015-12-08 11:05:00,53.83,53.84,53.78,53.8,83696.0,45.1307,45.1391,45.0888,45.1055,83696.0
2015-12-08 11:10:00,53.8,53.8,53.7,53.71,65936.0,45.1055,45.1055,45.0217,45.0301,65936.0
2015-12-08 11:15:00,53.7,53.71,53.66,53.7,65366.0,45.0217,45.0301,44.9882,45.0217,65366.0
2015-12-08 11:20:00,53.71,53.75,53.64,53.66,126562.0,45.0301,45.0636,44.9714,44.9882,126562.0
2015-12-08 11:25:00,53.65,53.65,53.57,53.58,78728.0,44.9798,44.9798,44.9127,44.9211,78728.0
2015-12-08 11:30:00,53.58,53.58,53.48,53.5,89377.0,44.9211,44.9211,44.8373,44.854,89377.0
2015-12-08 11:35:00,53.49,53.52,53.47,53.48,61547.0,44.8456,44.8708,44.8289,44.8373,61547.0
2015-12-08 11:40:00,53.47,53.56,53.47,53.55,85962.0,44.8289,44.9043,44.8289,44.8959,85962.0
2015-12-08 11:45:00,53.54,53.54,53.51,53.52,30023.0,44.8876,44.8876,44.8624,44.8708,30023.0
2015-12-08 11:50:00,53.51,53.52,53.46,53.51,64938.0,44.8624,44.8708,44.8205,44.8624,64938.0
2015-12-08 11:55:00,53.51,53.55,53.49,53.54,31150.0,44.8624,44.8959,44.8456,44.8876,31150.0
2015-12-08 12:00:00,53.54,53.55,53.47,53.48,179897.0,44.8876,44.8959,44.8289,44.8373,179897.0
2015-12-08 12:05:00,53.48,53.51,53.44,53.51,580705.0,44.8373,44.8624,44.8037,44.8624,580705.0
2015-12-08 12:10:00,53.5,53.51,53.45,53.46,30881.0,44.854,44.8624,44.8121,44.8205,30881.0
2015-12-08 12:15:00,53.45,53.46,53.4,53.41,44145.0,44.8121,44.8205,44.7702,44.7786,44145.0
2015-12-08 12:20:00,53.41,53.44,53.4,53.44,33721.0,44.7786,44.8037,44.7702,44.8037,33721.0
2015-12-08 12:25:00,53.44,53.48,53.43,53.45,33246.0,44.8037,44.8373,44.7953,44.8121,33246.0
2015-12-08 12:30:00,53.44,53.44,53.41,53.41,27650.0,44.8037,44.8037,44.7786,44.7786,27650.0
2015-12-08 12:35:00,53.4,53.43,53.4,53.41,78712.0,44.7702,44.7953,44.7702,44.7786,78712.0
2015-12-08 12:40:00,53.42,53.45,53.4,53.43,36817.0,44.787,44.8121,44.7702,44.7953,36817.0
2015-12-08 12:45:00,53.44,53.44,53.36,53.37,50908.0,44.8037,44.8037,44.7367,44.745,50908.0
2015-12-08 12:50:00,53.38,53.43,53.36,53.42,60190.0,44.7534,44.7953,44.7367,44.787,60190.0
2015-12-08 12:55:00,53.43,53.45,53.41,53.45,51367.0,44.7953,44.8121,44.7786,44.8121,51367.0
2015-12-08 13:00:00,53.45,53.47,53.42,53.45,70593.0,44.8121,44.8289,44.787,44.8121,70593.0
2015-12-08 13:05:00,53.45,53.45,53.42,53.44,33735.0,44.8121,44.8121,44.787,44.8037,33735.0
2015-12-08 13:10:00,53.44,53.47,53.41,53.44,77930.0,44.8037,44.8289,44.7786,44.8037,77930.0
2015-12-08 13:15:00,53.44,53.44,53.37,53.37,66700.0,44.8037,44.8037,44.745,44.745,66700.0
2015-12-08 13:20:00,53.37,53.39,53.32,53.32,101729.0,44.745,44.7618,44.7031,44.7031,101729.0
2015-12-08 13:25:00,53.32,53.39,53.32,53.38,70326.0,44.7031,44.7618,44.7031,44.7534,70326.0
2015-12-08 13:30:00,53.39,53.42,53.39,53.41,100580.0,44.7618,44.787,44.7618,44.7786,100580.0
2015-12-08 13:35:00,53.41,53.44,53.41,53.42,47090.0,44.7786,44.8037,44.7786,44.787,47090.0
2015-12-08 13:40:00,53.41,53.42,53.38,53.4,46736.0,44.7786,44.787,44.7534,44.7702,46736.0
2015-12-08 13:45:00,53.4,53.45,53.4,53.4,44340.0,44.7702,44.8121,44.7702,44.7702,44340.0
2015-12-08 13:50:00,53.39,53.46,53.38,53.46,74619.0,44.7618,44.8205,44.7534,44.8205,74619.0
2015-12-08 13:55:00,53.47,53.47,53.44,53.46,66075.0,44.8289,44.8289,44.8037,44.8205,66075.0
2015-12-08 14:00:00,53.46,53.57,53.46,53.57,76160.0,44.8205,44.9127,44.8205,44.9127,76160.0
2015-12-08 14:05:00,53.56,53.63,53.56,53.63,72626.0,44.9043,44.963,44.9043,44.963,72626.0
2015-12-08 14:10:00,53.62,53.64,53.6,53.6,227509.0,44.9546,44.9714,44.9379,44.9379,227509.0
2015-12-08 14:15:00,53.61,53.62,53.57,53.59,33402.0,44.9463,44.9546,44.9127,44.9295,33402.0
2015-12-08 14:20:00,53.58,53.6,53.54,53.55,49258.0,44.9211,44.9379,44.8876,44.8959,49258.0
2015-12-08 14:25:00,53.54,53.57,53.52,53.56,311245.0,44.8876,44.9127,44.8708,44.9043,311245.0
2015-12-08 14:30:00,53.55,53.58,53.5,53.51,107499.0,44.8959,44.9211,44.854,44.8624,107499.0
2015-12-08 14:35:00,53.51,53.55,53.51,53.53,38586.0,44.8624,44.8959,44.8624,44.8792,38586.0
2015-12-08 14:40:00,53.53,53.53,53.48,53.51,45748.0,44.8792,44.8792,44.8373,44.8624,45748.0
2015-12-08 14:45:00,53.51,53.58,53.5,53.55,61387.0,44.8624,44.9211,44.854,44.8959,61387.0
2015-12-08 14:50:00,53.56,53.59,53.55,53.59,79789.0,44.9043,44.9295,44.8959,44.9295,79789.0
2015-12-08 14:55:00,53.58,53.58,53.5,53.51,91667.0,44.9211,44.9211,44.854,44.8624,91667.0
2015-12-08 15:00:00,53.5,53.5,53.43,53.48,176222.0,44.854,44.854,44.7953,44.8373,176222.0
2015-12-08 15:05:00,53.47,53.51,53.46,53.51,89349.0,44.8289,44.8624,44.8205,44.8624,89349.0
2015-12-08 15:10:00,53.51,53.52,53.41,53.42,621963.0,44.8624,44.8708,44.7786,44.787,621963.0
2015-12-08 15:15:00,53.42,53.43,53.4,53.4,98027.0,44.787,44.7953,44.7702,44.7702,98027.0
2015-12-08 15:20:00,53.4,53.46,53.38,53.45,90921.0,44.7702,44.8205,44.7534,44.8121,90921.0
2015-12-08 15:25:00,53.45,53.45,53.39,53.4,71942.0,44.8121,44.8121,44.7618,44.7702,71942.0
2015-12-08 15:30:00,53.4,53.49,53.35,53.48,178929.0,44.7702,44.8456,44.7283,44.8373,178929.0
2015-12-08 15:35:00,53.47,53.48,53.42,53.45,274530.0,44.8289,44.8373,44.787,44.8121,274530.0
2015-12-08 15:40:00,53.45,53.46,53.4,53.46,380515.0,44.8121,44.8205,44.7702,44.8205,380515.0
2015-12-08 15:45:00,53.46,53.53,53.45,53.52,381604.0,44.8205,44.8792,44.8121,44.8708,381604.0
2015-12-08 15:50:00,53.52,53.54,53.5,53.54,621202.0,44.8708,44.8876,44.854,44.8876,621202.0
2015-12-08 15:55:00,53.53,53.54,53.41,53.44,621826.0,44.8792,44.8876,44.7786,44.8037,621826.0
2015-12-09 09:30:00,53.22,53.28,53.1,53.22,296917.0,44.6193,44.6696,44.5187,44.6193,296917.0
2015-12-09 09:35:00,53.22,53.46,53.22,53.44,173633.0,44.6193,44.8205,44.6193,44.8037,173633.0
2015-12-09 09:40:00,53.44,53.6,53.44,53.5,202024.0,44.8037,44.9379,44.8037,44.854,202024.0
2015-12-09 09:45:00,53.5,53.69,53.49,53.67,128518.0,44.854,45.0133,44.8456,44.9966,128518.0
2015-12-09 09:50:00,53.67,53.69,53.56,53.59,316851.0,44.9966,45.0133,44.9043,44.9295,316851.0
2015-12-09 09:55:00,53.59,53.67,53.58,53.63,189057.0,44.9295,44.9966,44.9211,44.963,189057.0
2015-12-09 10:00:00,53.62,53.69,53.6,53.68,173744.0,44.9546,45.0133,44.9379,45.0049,173744.0
2015-12-09 10:05:00,53.68,53.73,53.66,53.71,158872.0,45.0049,45.0469,44.9882,45.0301,158872.0
2015-12-09 10:10:00,53.72,53.86,53.71,53.78,542402.0,45.0385,45.1559,45.0301,45.0888,542402.0
2015-12-09 10:15:00,53.79,53.84,53.73,53.75,196720.0,45.0972,45.1391,45.0469,45.0636,196720.0
2015-12-09 10:20:00,53.75,53.78,53.66,53.66,884303.0,45.0636,45.0888,44.9882,44.9882,884303.0
2015-12-09 10:25:00,53.66,53.73,53.66,53.68,473386.0,44.9882,45.0469,44.9882,45.0049,473386.0
2015-12-09 10:30:00,53.69,53.87,53.69,53.86,295338.0,45.0133,45.1642,45.0133,45.1559,295338.0
2015-12-09 10:35:00,53.86,53.9,53.82,53.84,103140.0,45.1559,45.1894,45.1223,45.1391,103140.0
2015-12-09 10:40:00,53.85,53.86,53.8,53.83,126904.0,45.1475,45.1559,45.1055,45.1307,126904.0
2015-12-09 10:45:00,53.83,53.86,53.79,53.79,217507.0,45.1307,45.1559,45.0972,45.0972,217507.0
2015-12-09 10:50:00,53.79,53.81,53.75,53.75,70258.0,45.0972,45.1139,45.0636,45.0636,70258.0
2015-12-09 10:55:00,53.75,53.79,53.74,53.77,557561.0,45.0636,45.0972,45.0552,45.0804,557561.0
2015-12-09 11:00:00,53.77,53.78,53.69,53.75,149569.0,45.0804,45.0888,45.0133,45.0636,149569.0
2015-12-09 11:05:00,53.74,53.79,53.71,53.72,139568.0,45.0552,45.0972,45.0301,45.0385,139568.0
2015-12-09 11:10:00,53.72,53.79,53.72,53.77,72786.0,45.0385,45.0972,45.0385,45.0804,72786.0
2015-12-09 11:15:00,53.77,53.78,53.68,53.69,120621.0,45.0804,45.0888,45.0049,45.0133,120621.0
2015-12-09 11:20:00,53.68,53.71,53.65,53.65,60471.0,45.0049,45.0301,44.9798,44.9798,60471.0
2015-12-09 11:25:00,53.64,53.65,53.62,53.64,70514.0,44.9714,44.9798,44.9546,44.9714,70514.0
2015-12-09 11:30:00,53.65,53.68,53.59,53.61,166323.0,44.9798,45.0049,44.9295,44.9463,166323.0
2015-12-09 11:35:00,53.6,53.63,53.58,53.61,102747.0,44.9379,44.963,44.9211,44.9463,102747.0
2015-12-09 11:40:00,53.62,53.65,53.49,53.5,178553.0,44.9546,44.9798,44.8456,44.854,178553.0
2015-12-09 11:45:00,53.49,53.49,53.36,53.42,115006.0,44.8456,44.8456,44.7367,44.787,115006.0
2015-12-09 11:50:00,53.42,53.47,53.41,53.47,71898.0,44.787,44.8289,44.7786,44.8289,71898.0
2015-12-09 11:55:00,53.46,53.46,53.39,53.44,108112.0,44.8205,44.8205,44.7618,44.8037,108112.0
2015-12-09 12:00:00,53.45,53.49,53.39,53.4,70011.0,44.8121,44.8456,44.7618,44.7702,70011.0
2015-12-09 12:05:00,53.4,53.46,53.39,53.46,211895.0,44.7702,44.8205,44.7618,44.8205,211895.0
2015-12-09 12:10:00,53.45,53.46,53.37,53.39,308937.0,44.8121,44.8205,44.745,44.7618,308937.0
2015-12-09 12:15:00,53.39,53.42,53.31,53.31,129954.0,44.7618,44.787,44.6947,44.6947,129954.0
2015-12-09 12:20:00,53.31,53.31,53.21,53.26,195857.0,44.6947,44.6947,44.6109,44.6528,195857.0
2015-12-09 12:25:00,53.26,53.26,53.16,53.19,295667.0,44.6528,44.6528,44.569,44.5941,295667.0
2015-12-09 12:30:00,53.19,53.19,53.11,53.12,121361.0,44.5941,44.5941,44.5271,44.5354,121361.0
2015-12-09 12:35:00,53.12,53.12,53.0,53.02,151694.0,44.5354,44.5354,44.4348,44.4516,151694.0
2015-12-09 12:40:00,53.02,53.02,52.91,53.0,272717.0,44.4516,44.4516,44.3594,44.4348,272717.0
2015-12-09 12:45:00,53.0,53.09,52.99,53.08,123595.0,44.4348,44.5103,44.4264,44.5019,123595.0
2015-12-09 12:50:00,53.08,53.12,53.02,53.03,166395.0,44.5019,44.5354,44.4516,44.46,166395.0
2015-12-09 12:55:00,53.04,53.05,52.97,53.02,154527.0,44.4684,44.4768,44.4097,44.4516,154527.0
2015-12-09 13:00:00,53.02,53.16,52.98,53.12,261984.0,44.4516,44.569,44.4181,44.5354,261984.0
2015-12-09 13:05:00,53.11,53.12,52.94,53.08,273163.0,44.5271,44.5354,44.3845,44.5019,273163.0
2015-12-09 13:10:00,53.07,53.15,53.05,53.15,164904.0,44.4935,44.5606,44.4768,44.5606,164904.0
2015-12-09 13:15:00,53.14,53.19,53.07,53.11,151209.0,44.5522,44.5941,44.4935,44.5271,151209.0
2015-12-09 13:20:00,53.1,53.15,53.07,53.15,333108.0,44.5187,44.5606,44.4935,44.5606,333108.0
2015-12-09 13:25:00,53.15,53.15,53.06,53.11,290763.0,44.5606,44.5606,44.4851,44.5271,290763.0
2015-12-09 13:30:00,53.12,53.14,53.03,53.13,205755.0,44.5354,44.5522,44.46,44.5438,205755.0
2015-12-09 13:35:00,53.13,53.15,53.07,53.12,134048.0,44.5438,44.5606,44.4935,44.5354,134048.0
2015-12-09 13:40:00,53.12,53.16,53.05,53.06,126134.0,44.5354,44.569,44.4768,44.4851,126134.0
2015-12-09 13:45:00,53.06,53.15,53.04,53.14,77298.0,44.4851,44.5606,44.4684,44.5522,77298.0
2015-12-09 13:50:00,53.14,53.25,53.14,53.24,282351.0,44.5522,44.6444,44.5522,44.636,282351.0
2015-12-09 13:55:00,53.24,53.26,53.19,53.19,242581.0,44.636,44.6528,44.5941,44.5941,242581.0
2015-12-09 14:00:00,53.2,53.23,53.15,53.16,141810.0,44.6025,44.6277,44.5606,44.569,141810.0
2015-12-09 14:05:00,53.16,53.19,53.15,53.17,148421.0,44.569,44.5941,44.5606,44.5774,148421.0
2015-12-09 14:10:00,53.18,53.23,53.16,53.22,81967.0,44.5857,44.6277,44.569,44.6193,81967.0
2015-12-09 14:15:00,53.22,53.24,53.17,53.18,91952.0,44.6193,44.636,44.5774,44.5857,91952.0
2015-12-09 14:20:00,53.18,53.19,53.12,53.14,155991.0,44.5857,44.5941,44.5354,44.5522,155991.0
2015-12-09 14:25:00,53.14,53.17,53.11,53.14,169141.0,44.5522,44.5774,44.5271,44.5522,169141.0
2015-12-09 14:30:00,53.13,53.19,53.13,53.15,50037.0,44.5438,44.5941,44.5438,44.5606,50037.0
2015-12-09 14:35:00,53.15,53.23,53.13,53.21,99255.0,44.5606,44.6277,44.5438,44.6109,99255.0
2015-12-09 14:40:00,53.21,53.21,53.15,53.18,53427.0,44.6109,44.6109,44.5606,44.5857,53427.0
2015-12-09 14:45:00,53.18,53.18,53.12,53.14,82435.0,44.5857,44.5857,44.5354,44.5522,82435.0
2015-12-09 14:50:00,53.15,53.17,53.11,53.16,67540.0,44.5606,44.5774,44.5271,44.569,67540.0
2015-12-09 14:55:00,53.16,53.17,53.12,53.13,175088.0,44.569,44.5774,44.5354,44.5438,175088.0
2015-12-09 15:00:00,53.13,53.22,53.11,53.21,385700.0,44.5438,44.6193,44.5271,44.6109,385700.0
2015-12-09 15:05:00,53.2,53.2,53.14,53.18,92500.0,44.6025,44.6025,44.5522,44.5857,92500.0
2015-12-09 15:10:00,53.19,53.21,53.13,53.14,156574.0,44.5941,44.6109,44.5438,44.5522,156574.0
2015-12-09 15:15:00,53.15,53.16,53.11,53.14,110344.0,44.5606,44.569,44.5271,44.5522,110344.0
2015-12-09 15:20:00,53.14,53.27,53.14,53.27,177510.0,44.5522,44.6612,44.5522,44.6612,177510.0
2015-12-09 15:25:00,53.26,53.32,53.25,53.28,154899.0,44.6528,44.7031,44.6444,44.6696,154899.0
2015-12-09 15:30:00,53.28,53.38,53.27,53.33,195326.0,44.6696,44.7534,44.6612,44.7115,195326.0
2015-12-09 15:35:00,53.34,53.4,53.3,53.31,220940.0,44.7199,44.7702,44.6864,44.6947,220940.0
2015-12-09 15:40:00,53.31,53.34,53.28,53.3,199230.0,44.6947,44.7199,44.6696,44.6864,199230.0
2015-12-09 15:45:00,53.29,53.31,53.24,53.25,310748.0,44.678,44.6947,44.636,44.6444,310748.0
2015-12-09 15:50:00,53.24,53.29,53.23,53.29,301399.0,44.636,44.678,44.6277,44.678,301399.0
2015-12-09 15:55:00,53.29,53.29,53.23,53.27,705454.0,44.678,44.678,44.6277,44.6612,705454.0
2015-12-10 09:30:00,53.21,53.4,53.21,53.31,121201.0,44.6109,44.7702,44.6109,44.6947,121201.0
2015-12-10 09:35:00,53.31,53.47,53.27,53.42,238901.0,44.6947,44.8289,44.6612,44.787,238901.0
2015-12-10 09:40:00,53.43,53.5,53.42,53.48,250621.0,44.7953,44.854,44.787,44.8373,250621.0
2015-12-10 09:45:00,53.48,53.53,53.42,53.42,123420.0,44.8373,44.8792,44.787,44.787,123420.0
2015-12-10 09:50:00,53.42,53.46,53.36,53.38,153662.0,44.787,44.8205,44.7367,44.7534,153662.0
2015-12-10 09:55:00,53.37,53.4,53.3,53.38,114063.0,44.745,44.7702,44.6864,44.7534,114063.0
2015-12-10 10:00:00,53.38,53.44,53.34,53.37,109647.0,44.7534,44.8037,44.7199,44.745,109647.0
2015-12-10 10:05:00,53.38,53.45,53.37,53.38,109718.0,44.7534,44.8121,44.745,44.7534,109718.0
2015-12-10 10:10:00,53.38,53.42,53.31,53.38,93173.0,44.7534,44.787,44.6947,44.7534,93173.0
2015-12-10 10:15:00,53.38,53.46,53.34,53.43,148529.0,44.7534,44.8205,44.7199,44.7953,148529.0
2015-12-10 10:20:00,53.43,53.5,53.42,53.48,178816.0,44.7953,44.854,44.787,44.8373,178816.0
2015-12-10 10:25:00,53.49,53.55,53.47,53.49,134777.0,44.8456,44.8959,44.8289,44.8456,134777.0
2015-12-10 10:30:00,53.49,53.52,53.46,53.47,471096.0,44.8456,44.8708,44.8205,44.8289,471096.0
2015-12-10 10:35:00,53.48,53.6,53.47,53.6,288362.0,44.8373,44.9379,44.8289,44.9379,288362.0
2015-12-10 10:40:00,53.6,53.73,53.58,53.73,689595.0,44.9379,45.0469,44.9211,45.0469,689595.0
2015-12-10 10:45:00,53.74,53.74,53.66,53.67,161039.0,45.0552,45.0552,44.9882,44.9966,161039.0
2015-12-10 10:50:00,53.66,53.68,53.62,53.65,154764.0,44.9882,45.0049,44.9546,44.9798,154764.0
2015-12-10 10:55:00,53.65,53.68,53.6,53.6,184576.0,44.9798,45.0049,44.9379,44.9379,184576.0
2015-12-10 11:00:00,53.61,53.63,53.59,53.63,183436.0,44.9463,44.963,44.9295,44.963,183436.0
2015-12-10 11:05:00,53.63,53.63,53.54,53.58,140740.0,44.963,44.963,44.8876,44.9211,140740.0
2015-12-10 11:10:00,53.58,53.61,53.56,53.58,131147.0,44.9211,44.9463,44.9043,44.9211,131147.0
2015-12-10 11:15:00,53.58,53.63,53.57,53.6,53544.0,44.9211,44.963,44.9127,44.9379,53544.0
2015-12-10 11:20:00,53.61,53.68,53.6,53.61,51408.0,44.9463,45.0049,44.9379,44.9463,51408.0
2015-12-10 11:25:00,53.62,53.67,53.6,53.61,48135.0,44.9546,44.9966,44.9379,44.9463,48135.0
2015-12-10 11:30:00,53.6,53.62,53.54,53.54,122700.0,44.9379,44.9546,44.8876,44.8876,122700.0
2015-12-10 11:35:00,53.54,53.57,53.52,53.54,99514.0,44.8876,44.9127,44.8708,44.8876,99514.0
2015-12-10 11:40:00,53.55,53.55,53.47,53.47,34228.0,44.8959,44.8959,44.8289,44.8289,34228.0
2015-12-10 11:45:00,53.47,53.55,53.47,53.54,89757.0,44.8289,44.8959,44.8289,44.8876,89757.0
2015-12-10 11:50:00,53.54,53.54,53.49,53.5,152766.0,44.8876,44.8876,44.8456,44.854,152766.0
2015-12-10 11:55:00,53.51,53.56,53.49,53.54,64951.0,44.8624,44.9043,44.8456,44.8876,64951.0
2015-12-10 12:00:00,53.54,53.57,53.51,53.57,76455.0,44.8876,44.9127,44.8624,44.9127,76455.0
2015-12-10 12:05:00,53.58,53.6,53.49,53.49,40056.0,44.9211,44.9379,44.8456,44.8456,40056.0
2015-12-10 12:10:00,53.49,53.49,53.4,53.4,87668.0,44.8456,44.8456,44.7702,44.7702,87668.0
2015-12-10 12:15:00,53.41,53.44,53.37,53.37,71195.0,44.7786,44.8037,44.745,44.745,71195.0
2015-12-10 12:20:00,53.39,53.46,53.38,53.43,53407.0,44.7618,44.8205,44.7534,44.7953,53407.0
2015-12-10 12:25:00,53.44,53.49,53.43,53.48,52035.0,44.8037,44.8456,44.7953,44.8373,52035.0
2015-12-10 12:30:00,53.48,53.5,53.42,53.44,51473.0,44.8373,44.854,44.787,44.8037,51473.0
2015-12-10 12:35:00,53.45,53.5,53.43,53.45,77531.0,44.8121,44.854,44.7953,44.8121,77531.0
2015-12-10 12:40:00,53.45,53.5,53.43,53.49,74199.0,44.8121,44.854,44.7953,44.8456,74199.0
2015-12-10 12:45:00,53.49,53.54,53.47,53.53,65302.0,44.8456,44.8876,44.8289,44.8792,65302.0
2015-12-10 12:50:00,53.53,53.57,53.5,53.56,99042.0,44.8792,44.9127,44.854,44.9043,99042.0
2015-12-10 12:55:00,53.57,53.64,53.56,53.62,159525.0,44.9127,44.9714,44.9043,44.9546,159525.0
2015-12-10 13:00:00,53.63,53.63,53.58,53.61,72337.0,44.963,44.963,44.9211,44.9463,72337.0
2015-12-10 13:05:00,53.61,53.61,53.56,53.6,49112.0,44.9463,44.9463,44.9043,44.9379,49112.0
2015-12-10 13:10:00,53.61,53.61,53.54,53.59,59506.0,44.9463,44.9463,44.8876,44.9295,59506.0
2015-12-10 13:15:00,53.6,53.62,53.56,53.61,67651.0,44.9379,44.9546,44.9043,44.9463,67651.0
2015-12-10 13:20:00,53.61,53.66,53.6,53.62,60542.0,44.9463,44.9882,44.9379,44.9546,60542.0
2015-12-10 13:25:00,53.62,53.64,53.58,53.6,74420.0,44.9546,44.9714,44.9211,44.9379,74420.0
2015-12-10 13:30:00,53.6,53.66,53.6,53.62,80500.0,44.9379,44.9882,44.9379,44.9546,80500.0
2015-12-10 13:35:00,53.62,53.67,53.6,53.66,71357.0,44.9546,44.9966,44.9379,44.9882,71357.0
2015-12-10 13:40:00,53.65,53.66,53.6,53.65,50790.0,44.9798,44.9882,44.9379,44.9798,50790.0
2015-12-10 13:45:00,53.65,53.68,53.64,53.68,51911.0,44.9798,45.0049,44.9714,45.0049,51911.0
2015-12-10 13:50:00,53.68,53.68,53.64,53.66,49840.0,45.0049,45.0049,44.9714,44.9882,49840.0
2015-12-10 13:55:00,53.67,53.69,53.63,53.63,95596.0,44.9966,45.0133,44.963,44.963,95596.0
2015-12-10 14:00:00,53.63,53.66,53.62,53.65,33011.0,44.963,44.9882,44.9546,44.9798,33011.0
2015-12-10 14:05:00,53.66,53.68,53.65,53.68,106719.0,44.9882,45.0049,44.9798,45.0049,106719.0
2015-12-10 14:10:00,53.68,53.68,53.63,53.64,57704.0,45.0049,45.0049,44.963,44.9714,57704.0
2015-12-10 14:15:00,53.65,53.7,53.64,53.69,87167.0,44.9798,45.0217,44.9714,45.0133,87167.0
2015-12-10 14:20:00,53.69,53.72,53.68,53.71,100650.0,45.0133,45.0385,45.0049,45.0301,100650.0
2015-12-10 14:25:00,53.71,53.81,53.71,53.81,389170.0,45.0301,45.1139,45.0301,45.1139,389170.0
2015-12-10 14:30:00,53.82,53.83,53.77,53.78,99428.0,45.1223,45.1307,45.0804,45.0888,99428.0
2015-12-10 14:35:00,53.79,53.8,53.77,53.8,85059.0,45.0972,45.1055,45.0804,45.1055,85059.0
2015-12-10 14:40:00,53.8,53.86,53.79,53.84,172461.0,45.1055,45.1559,45.0972,45.1391,172461.0
2015-12-10 14:45:00,53.83,53.85,53.8,53.8,35661.0,45.1307,45.1475,45.1055,45.1055,35661.0
2015-12-10 14:50:00,53.8,53.8,53.71,53.73,61310.0,45.1055,45.1055,45.0301,45.0469,61310.0
2015-12-10 14:55:00,53.73,53.74,53.7,53.71,77062.0,45.0469,45.0552,45.0217,45.0301,77062.0
2015-12-10 15:00:00,53.72,53.73,53.66,53.68,51398.0,45.0385,45.0469,44.9882,45.0049,51398.0
2015-12-10 15:05:00,53.67,53.68,53.63,53.63,69653.0,44.9966,45.0049,44.963,44.963,69653.0
2015-12-10 15:10:00,53.63,53.65,53.59,53.6,77109.0,44.963,44.9798,44.9295,44.9379,77109.0
2015-12-10 15:15:00,53.6,53.64,53.54,53.54,118923.0,44.9379,44.9714,44.8876,44.8876,118923.0
2015-12-10 15:20:00,53.55,53.56,53.49,53.54,51521.0,44.8959,44.9043,44.8456,44.8876,51521.0
2015-12-10 15:25:00,53.54,53.6,53.49,53.59,90380.0,44.8876,44.9379,44.8456,44.9295,90380.0
2015-12-10 15:30:00,53.6,53.6,53.53,53.58,114941.0,44.9379,44.9379,44.8792,44.9211,114941.0
2015-12-10 15:35:00,53.58,53.59,53.53,53.57,124119.0,44.9211,44.9295,44.8792,44.9127,124119.0
2015-12-10 15:40:00,53.57,53.63,53.56,53.57,250134.0,44.9127,44.963,44.9043,44.9127,250134.0
2015-12-10 15:45:00,53.56,53.61,53.51,53.55,218477.0,44.9043,44.9463,44.8624,44.8959,218477.0
2015-12-10 15:50:00,53.55,53.55,53.46,53.48,360986.0,44.8959,44.8959,44.8205,44.8373,360986.0
2015-12-10 15:55:00,53.48,53.56,53.45,53.52,1158391.0,44.8373,44.9043,44.8121,44.8708,1158391.0
2015-12-11 09:30:00,53.07,53.07,52.85,52.99,432351.0,44.4935,44.4935,44.3091,44.4264,432351.0
2015-12-11 09:35:00,52.99,53.04,52.85,52.96,361948.0,44.4264,44.4684,44.3091,44.4013,361948.0
2015-12-11 09:40:00,52.95,53.04,52.94,52.98,404370.0,44.3929,44.4684,44.3845,44.4181,404370.0
2015-12-11 09:45:00,52.98,52.98,52.83,52.83,338912.0,44.4181,44.4181,44.2923,44.2923,338912.0
2015-12-11 09:50:00,52.84,52.84,52.72,52.78,308480.0,44.3007,44.3007,44.2001,44.2504,308480.0
2015-12-11 09:55:00,52.78,52.84,52.77,52.81,111252.0,44.2504,44.3007,44.242,44.2755,111252.0
2015-12-11 10:00:00,52.8,52.94,52.76,52.93,373970.0,44.2672,44.3845,44.2336,44.3761,373970.0
2015-12-11 10:05:00,52.93,53.0,52.92,52.94,205985.0,44.3761,44.4348,44.3678,44.3845,205985.0
2015-12-11 10:10:00,52.94,53.06,52.94,53.06,300534.0,44.3845,44.4851,44.3845,44.4851,300534.0
2015-12-11 10:15:00,53.05,53.11,53.0,53.08,261679.0,44.4768,44.5271,44.4348,44.5019,261679.0
2015-12-11 10:20:00,53.09,53.12,53.06,53.11,259730.0,44.5103,44.5354,44.4851,44.5271,259730.0
2015-12-11 10:25:00,53.11,53.2,53.1,53.17,246770.0,44.5271,44.6025,44.5187,44.5774,246770.0
2015-12-11 10:30:00,53.18,53.21,53.1,53.1,142626.0,44.5857,44.6109,44.5187,44.5187,142626.0
2015-12-11 10:35:00,53.11,53.12,53.05,53.07,188577.0,44.5271,44.5354,44.4768,44.4935,188577.0
2015-12-11 10:40:00,53.07,53.1,53.03,53.03,234904.0,44.4935,44.5187,44.46,44.46,234904.0
2015-12-11 10:45:00,53.03,53.08,53.01,53.03,97298.0,44.46,44.5019,44.4432,44.46,97298.0
2015-12-11 10:50:00,53.02,53.04,52.98,53.02,115554.0,44.4516,44.4684,44.4181,44.4516,115554.0
2015-12-11 10:55:00,53.01,53.01,52.9,52.91,356802.0,44.4432,44.4432,44.351,44.3594,356802.0
2015-12-11 11:00:00,52.91,52.96,52.87,52.88,416569.0,44.3594,44.4013,44.3258,44.3342,416569.0
2015-12-11 11:05:00,52.88,53.02,52.88,52.96,235945.0,44.3342,44.4516,44.3342,44.4013,235945.0
2015-12-11 11:10:00,52.95,52.97,52.91,52.96,142768.0,44.3929,44.4097,44.3594,44.4013,142768.0
2015-12-11 11:15:00,52.96,53.02,52.92,53.01,296979.0,44.4013,44.4516,44.3678,44.4432,296979.0
2015-12-11 11:20:00,53.0,53.05,52.97,52.99,74826.0,44.4348,44.4768,44.4097,44.4264,74826.0
2015-12-11 11:25:00,52.99,53.0,52.91,52.93,120782.0,44.4264,44.4348,44.3594,44.3761,120782.0
2015-12-11 11:30:00,52.94,52.95,52.89,52.9,192406.0,44.3845,44.3929,44.3426,44.351,192406.0
2015-12-11 11:35:00,52.9,52.96,52.86,52.91,185921.0,44.351,44.4013,44.3175,44.3594,185921.0
2015-12-11 11:40:00,52.92,53.01,52.92,53.01,325341.0,44.3678,44.4432,44.3678,44.4432,325341.0
2015-12-11 11:45:00,53.01,53.03,52.96,52.97,206158.0,44.4432,44.46,44.4013,44.4097,206158.0
2015-12-11 11:50:00,52.97,52.98,52.91,52.95,190347.0,44.4097,44.4181,44.3594,44.3929,190347.0
2015-12-11 11:55:00,52.95,52.95,52.89,52.89,173403.0,44.3929,44.3929,44.3426,44.3426,173403.0
2015-12-11 12:00:00,52.89,52.92,52.86,52.91,218442.0,44.3426,44.3678,44.3175,44.3594,218442.0
2015-12-11 12:05:00,52.91,52.91,52.82,52.83,307611.0,44.3594,44.3594,44.2839,44.2923,307611.0
2015-12-11 12:10:00,52.82,52.86,52.8,52.85,437705.0,44.2839,44.3175,44.2672,44.3091,437705.0
2015-12-11 12:15:00,52.84,52.84,52.73,52.77,334280.0,44.3007,44.3007,44.2085,44.242,334280.0
2015-12-11 12:20:00,52.78,52.82,52.73,52.75,175283.0,44.2504,44.2839,44.2085,44.2252,175283.0
2015-12-11 12:25:00,52.74,52.76,52.69,52.75,374131.0,44.2169,44.2336,44.1749,44.2252,374131.0
2015-12-11 12:30:00,52.75,52.8,52.7,52.8,199410.0,44.2252,44.2672,44.1833,44.2672,199410.0
2015-12-11 12:35:00,52.8,52.83,52.76,52.76,347971.0,44.2672,44.2923,44.2336,44.2336,347971.0
2015-12-11 12:40:00,52.77,52.8,52.74,52.8,267493.0,44.242,44.2672,44.2169,44.2672,267493.0
2015-12-11 12:45:00,52.79,52.81,52.75,52.77,163023.0,44.2588,44.2755,44.2252,44.242,163023.0
2015-12-11 12:50:00,52.77,52.78,52.7,52.75,298162.0,44.242,44.2504,44.1833,44.2252,298162.0
2015-12-11 12:55:00,52.75,52.8,52.74,52.8,324035.0,44.2252,44.2672,44.2169,44.2672,324035.0
2015-12-11 13:00:00,52.8,52.85,52.78,52.83,432176.0,44.2672,44.3091,44.2504,44.2923,432176.0
2015-12-11 13:05:00,52.84,52.86,52.81,52.82,182260.0,44.3007,44.3175,44.2755,44.2839,182260.0
2015-12-11 13:10:00,52.83,52.87,52.82,52.85,196902.0,44.2923,44.3258,44.2839,44.3091,196902.0
2015-12-11 13:15:00,52.85,52.9,52.8,52.87,184933.0,44.3091,44.351,44.2672,44.3258,184933.0
2015-12-11 13:20:00,52.88,52.88,52.8,52.8,267534.0,44.3342,44.3342,44.2672,44.2672,267534.0
2015-12-11 13:25:00,52.8,52.81,52.75,52.75,287621.0,44.2672,44.2755,44.2252,44.2252,287621.0
2015-12-11 13:30:00,52.75,52.79,52.72,52.75,326716.0,44.2252,44.2588,44.2001,44.2252,326716.0
2015-12-11 13:35:00,52.75,52.79,52.75,52.79,153678.0,44.2252,44.2588,44.2252,44.2588,153678.0
2015-12-11 13:40:00,52.78,52.83,52.76,52.8,213428.0,44.2504,44.2923,44.2336,44.2672,213428.0
2015-12-11 13:45:00,52.8,52.84,52.78,52.79,165640.0,44.2672,44.3007,44.2504,44.2588,165640.0
2015-12-11 13:50:00,52.78,52.85,52.78,52.81,177878.0,44.2504,44.3091,44.2504,44.2755,177878.0
2015-12-11 13:55:00,52.82,52.85,52.78,52.8,425688.0,44.2839,44.3091,44.2504,44.2672,425688.0
2015-12-11 14:00:00,52.8,52.86,52.79,52.82,187554.0,44.2672,44.3175,44.2588,44.2839,187554.0
2015-12-11 14:05:00,52.82,52.84,52.8,52.84,155448.0,44.2839,44.3007,44.2672,44.3007,155448.0
2015-12-11 14:10:00,52.84,52.89,52.82,52.89,312346.0,44.3007,44.3426,44.2839,44.3426,312346.0
2015-12-11 14:15:00,52.89,52.96,52.86,52.95,271939.0,44.3426,44.4013,44.3175,44.3929,271939.0
2015-12-11 14:20:00,52.95,52.95,52.83,52.84,438865.0,44.3929,44.3929,44.2923,44.3007,438865.0
2015-12-11 14:25:00,52.84,52.84,52.81,52.82,175535.0,44.3007,44.3007,44.2755,44.2839,175535.0
2015-12-11 14:30:00,52.82,52.86,52.79,52.84,182119.0,44.2839,44.3175,44.2588,44.3007,182119.0
2015-12-11 14:35:00,52.84,52.88,52.84,52.88,167339.0,44.3007,44.3342,44.3007,44.3342,167339.0
2015-12-11 14:40:00,52.88,52.88,52.83,52.85,187271.0,44.3342,44.3342,44.2923,44.3091,187271.0
2015-12-11 14:45:00,52.86,52.86,52.82,52.83,189639.0,44.3175,44.3175,44.2839,44.2923,189639.0
2015-12-11 14:50:00,52.82,52.84,52.79,52.81,348806.0,44.2839,44.3007,44.2588,44.2755,348806.0
2015-12-11 14:55:00,52.82,52.82,52.77,52.78,172731.0,44.2839,44.2839,44.242,44.2504,172731.0
2015-12-11 15:00:00,52.78,52.82,52.77,52.78,196088.0,44.2504,44.2839,44.242,44.2504,196088.0
2015-12-11 15:05:00,52.78,52.78,52.69,52.7,177993.0,44.2504,44.2504,44.1749,44.1833,177993.0
2015-12-11 15:10:00,52.7,52.72,52.66,52.67,289739.0,44.1833,44.2001,44.1498,44.1582,289739.0
2015-12-11 15:15:00,52.67,52.69,52.59,52.6,278193.0,44.1582,44.1749,44.0911,44.0995,278193.0
2015-12-11 15:20:00,52.59,52.61,52.53,52.53,309306.0,44.0911,44.1079,44.0408,44.0408,309306.0
2015-12-11 15:25:00,52.53,52.64,52.52,52.63,312692.0,44.0408,44.133,44.0324,44.1246,312692.0
2015-12-11 15:30:00,52.63,52.64,52.57,52.62,440419.0,44.1246,44.133,44.0743,44.1162,440419.0
2015-12-11 15:35:00,52.61,52.68,52.59,52.6,555344.0,44.1079,44.1665,44.0911,44.0995,555344.0
2015-12-11 15:40:00,52.6,52.65,52.56,52.59,350164.0,44.0995,44.1414,44.0659,44.0911,350164.0
2015-12-11 15:45:00,52.59,52.64,52.58,52.64,448989.0,44.0911,44.133,44.0827,44.133,448989.0
2015-12-11 15:50:00,52.64,52.64,52.56,52.57,588559.0,44.133,44.133,44.0659,44.0743,588559.0
2015-12-11 15:55:00,52.58,52.65,52.54,52.61,1376194.0,44.0827,44.1414,44.0492,44.1079,1376194.0
2015-12-14 09:30:00,52.63,52.78,52.54,52.78,303602.0,44.1246,44.2504,44.0492,44.2504,303602.0
2015-12-14 09:35:00,52.78,52.88,52.71,52.77,386885.0,44.2504,44.3342,44.1917,44.242,386885.0
2015-12-14 09:40:00,52.77,52.77,52.62,52.63,407798.0,44.242,44.242,44.1162,44.1246,407798.0
2015-12-14 09:45:00,52.63,52.75,52.61,52.73,311827.0,44.1246,44.2252,44.1079,44.2085,311827.0
2015-12-14 09:50:00,52.72,52.73,52.6,52.62,365133.0,44.2001,44.2085,44.0995,44.1162,365133.0
2015-12-14 09:55:00,52.61,52.62,52.49,52.52,211709.0,44.1079,44.1162,44.0073,44.0324,211709.0
2015-12-14 10:00:00,52.53,52.8,52.51,52.52,174325.0,44.0408,44.2672,44.024,44.0324,174325.0
2015-12-14 10:05:00,52.52,52.66,52.52,52.61,408018.0,44.0324,44.1498,44.0324,44.1079,408018.0
2015-12-14 10:10:00,52.62,52.65,52.35,52.43,1019017.0,44.1162,44.1414,43.8899,43.9569,1019017.0
2015-12-14 10:15:00,52.43,52.8,52.43,52.5,1463387.0,43.9569,44.2672,43.9569,44.0156,1463387.0
2015-12-14 10:20:00,52.51,52.52,52.4,52.42,307868.0,44.024,44.0324,43.9318,43.9486,307868.0
2015-12-14 10:25:00,52.42,52.45,52.27,52.29,837205.0,43.9486,43.9737,43.8228,43.8396,837205.0
2015-12-14 10:30:00,52.29,52.4,52.28,52.38,256061.0,43.8396,43.9318,43.8312,43.915,256061.0
2015-12-14 10:35:00,52.37,52.46,52.35,52.46,198672.0,43.9066,43.9821,43.8899,43.9821,198672.0
2015-12-14 10:40:00,52.47,52.52,52.42,52.5,338566.0,43.9905,44.0324,43.9486,44.0156,338566.0
2015-12-14 10:45:00,52.5,52.53,52.44,52.44,370728.0,44.0156,44.0408,43.9653,43.9653,370728.0
2015-12-14 10:50:00,52.43,52.45,52.38,52.39,209489.0,43.9569,43.9737,43.915,43.9234,209489.0
2015-12-14 10:55:00,52.39,52.48,52.38,52.44,280018.0,43.9234,43.9989,43.915,43.9653,280018.0
2015-12-14 11:00:00,52.44,52.45,52.33,52.36,169906.0,43.9653,43.9737,43.8731,43.8983,169906.0
2015-12-14 11:05:00,52.35,52.4,52.27,52.28,125943.0,43.8899,43.9318,43.8228,43.8312,125943.0
2015-12-14 11:10:00,52.28,52.29,52.15,52.22,351762.0,43.8312,43.8396,43.7222,43.7809,351762.0
2015-12-14 11:15:00,52.22,52.25,52.12,52.17,373465.0,43.7809,43.806,43.697,43.739,373465.0
2015-12-14 11:20:00,52.17,52.25,52.17,52.24,158571.0,43.739,43.806,43.739,43.7977,158571.0
2015-12-14 11:25:00,52.24,52.29,52.2,52.26,172105.0,43.7977,43.8396,43.7641,43.8144,172105.0
2015-12-14 11:30:00,52.26,52.27,52.16,52.19,272136.0,43.8144,43.8228,43.7306,43.7557,272136.0
2015-12-14 11:35:00,52.19,52.22,52.15,52.21,196677.0,43.7557,43.7809,43.7222,43.7725,196677.0
2015-12-14 11:40:00,52.21,52.29,52.16,52.24,259774.0,43.7725,43.8396,43.7306,43.7977,259774.0
2015-12-14 11:45:00,52.24,52.28,52.19,52.22,418391.0,43.7977,43.8312,43.7557,43.7809,418391.0
2015-12-14 11:50:00,52.22,52.28,52.19,52.28,208754.0,43.7809,43.8312,43.7557,43.8312,208754.0
2015-12-14 11:55:00,52.28,52.36,52.28,52.35,239479.0,43.8312,43.8983,43.8312,43.8899,239479.0
2015-12-14 12:00:00,52.36,52.38,52.33,52.34,222366.0,43.8983,43.915,43.8731,43.8815,222366.0
2015-12-14 12:05:00,52.34,52.47,52.3,52.46,305338.0,43.8815,43.9905,43.848,43.9821,305338.0
2015-12-14 12:10:00,52.46,52.48,52.41,52.41,170832.0,43.9821,43.9989,43.9402,43.9402,170832.0
2015-12-14 12:15:00,52.41,52.48,52.38,52.47,200608.0,43.9402,43.9989,43.915,43.9905,200608.0
2015-12-14 12:20:00,52.49,52.52,52.42,52.52,133785.0,44.0073,44.0324,43.9486,44.0324,133785.0
2015-12-14 12:25:00,52.52,52.56,52.5,52.54,266910.0,44.0324,44.0659,44.0156,44.0492,266910.0
2015-12-14 12:30:00,52.55,52.59,52.53,52.56,165029.0,44.0576,44.0911,44.0408,44.0659,165029.0
2015-12-14 12:35:00,52.55,52.58,52.52,52.53,160626.0,44.0576,44.0827,44.0324,44.0408,160626.0
2015-12-14 12:40:00,52.54,52.54,52.46,52.47,91537.0,44.0492,44.0492,43.9821,43.9905,91537.0
2015-12-14 12:45:00,52.47,52.52,52.4,52.4,195722.0,43.9905,44.0324,43.9318,43.9318,195722.0
2015-12-14 12:50:00,52.42,52.54,52.42,52.54,264040.0,43.9486,44.0492,43.9486,44.0492,264040.0
2015-12-14 12:55:00,52.55,52.66,52.54,52.64,330846.0,44.0576,44.1498,44.0492,44.133,330846.0
2015-12-14 13:00:00,52.64,52.69,52.59,52.62,164998.0,44.133,44.1749,44.0911,44.1162,164998.0
2015-12-14 13:05:00,52.62,52.64,52.58,52.58,156943.0,44.1162,44.133,44.0827,44.0827,156943.0
2015-12-14 13:10:00,52.58,52.6,52.51,52.52,97988.0,44.0827,44.0995,44.024,44.0324,97988.0
2015-12-14 13:15:00,52.53,52.54,52.49,52.5,132882.0,44.0408,44.0492,44.0073,44.0156,132882.0
2015-12-14 13:20:00,52.49,52.52,52.46,52.47,126265.0,44.0073,44.0324,43.9821,43.9905,126265.0
2015-12-14 13:25:00,52.48,52.48,52.44,52.48,79464.0,43.9989,43.9989,43.9653,43.9989,79464.0
2015-12-14 13:30:00,52.47,52.51,52.45,52.48,90764.0,43.9905,44.024,43.9737,43.9989,90764.0
2015-12-14 13:35:00,52.48,52.48,52.41,52.41,137661.0,43.9989,43.9989,43.9402,43.9402,137661.0
2015-12-14 13:40:00,52.4,52.42,52.36,52.36,109097.0,43.9318,43.9486,43.8983,43.8983,109097.0
2015-12-14 13:45:00,52.36,52.43,52.34,52.41,52310.0,43.8983,43.9569,43.8815,43.9402,52310.0
2015-12-14 13:50:00,52.41,52.43,52.39,52.42,114152.0,43.9402,43.9569,43.9234,43.9486,114152.0
2015-12-14 13:55:00,52.42,52.46,52.4,52.45,136341.0,43.9486,43.9821,43.9318,43.9737,136341.0
2015-12-14 14:00:00,52.46,52.47,52.38,52.4,98522.0,43.9821,43.9905,43.915,43.9318,98522.0
2015-12-14 14:05:00,52.41,52.49,52.4,52.47,260340.0,43.9402,44.0073,43.9318,43.9905,260340.0
2015-12-14 14:10:00,52.47,52.53,52.44,52.48,145101.0,43.9905,44.0408,43.9653,43.9989,145101.0
2015-12-14 14:15:00,52.48,52.51,52.45,52.5,124562.0,43.9989,44.024,43.9737,44.0156,124562.0
2015-12-14 14:20:00,52.51,52.52,52.44,52.45,67906.0,44.024,44.0324,43.9653,43.9737,67906.0
2015-12-14 14:25:00,52.45,52.48,52.43,52.46,91848.0,43.9737,43.9989,43.9569,43.9821,91848.0
2015-12-14 14:30:00,52.47,52.47,52.42,52.45,253273.0,43.9905,43.9905,43.9486,43.9737,253273.0
2015-12-14 14:35:00,52.45,52.47,52.43,52.47,284818.0,43.9737,43.9905,43.9569,43.9905,284818.0
2015-12-14 14:40:00,52.48,52.5,52.47,52.48,374444.0,43.9989,44.0156,43.9905,43.9989,374444.0
2015-12-14 14:45:00,52.48,52.57,52.48,52.57,404065.0,43.9989,44.0743,43.9989,44.0743,404065.0
2015-12-14 14:50:00,52.57,52.66,52.54,52.65,449867.0,44.0743,44.1498,44.0492,44.1414,449867.0
2015-12-14 14:55:00,52.65,52.65,52.59,52.6,465772.0,44.1414,44.1414,44.0911,44.0995,465772.0
2015-12-14 15:00:00,52.6,52.61,52.53,52.56,478128.0,44.0995,44.1079,44.0408,44.0659,478128.0
2015-12-14 15:05:00,52.56,52.59,52.48,52.5,617408.0,44.0659,44.0911,43.9989,44.0156,617408.0
2015-12-14 15:10:00,52.49,52.52,52.48,52.49,353874.0,44.0073,44.0324,43.9989,44.0073,353874.0
2015-12-14 15:15:00,52.48,52.55,52.47,52.54,402348.0,43.9989,44.0576,43.9905,44.0492,402348.0
2015-12-14 15:20:00,52.54,52.55,52.5,52.53,417091.0,44.0492,44.0576,44.0156,44.0408,417091.0
2015-12-14 15:25:00,52.53,52.57,52.51,52.55,373624.0,44.0408,44.0743,44.024,44.0576,373624.0
2015-12-14 15:30:00,52.55,52.61,52.54,52.57,483422.0,44.0576,44.1079,44.0492,44.0743,483422.0
2015-12-14 15:35:00,52.57,52.65,52.56,52.6,668308.0,44.0743,44.1414,44.0659,44.0995,668308.0
2015-12-14 15:40:00,52.6,52.6,52.52,52.53,447264.0,44.0995,44.0995,44.0324,44.0408,447264.0
2015-12-14 15:45:00,52.53,52.67,52.53,52.65,682164.0,44.0408,44.1582,44.0408,44.1414,682164.0
2015-12-14 15:50:00,52.65,52.73,52.62,52.73,853619.0,44.1414,44.2085,44.1162,44.2085,853619.0
2015-12-14 15:55:00,52.72,52.78,52.67,52.77,1860812.0,44.2001,44.2504,44.1582,44.242,1860812.0
2015-12-15 09:30:00,52.9,53.15,52.9,53.0,3339459.0,44.351,44.5606,44.351,44.4348,3339459.0
2015-12-15 09:35:00,53.0,53.01,52.9,52.96,268617.0,44.4348,44.4432,44.351,44.4013,268617.0
2015-12-15 09:40:00,52.96,53.04,52.95,52.98,663877.0,44.4013,44.4684,44.3929,44.4181,663877.0
2015-12-15 09:45:00,52.98,53.06,52.96,53.05,283180.0,44.4181,44.4851,44.4013,44.4768,283180.0
2015-12-15 09:50:00,53.06,53.13,53.05,53.07,111153.0,44.4851,44.5438,44.4768,44.4935,111153.0
2015-12-15 09:55:00,53.06,53.1,53.03,53.05,147027.0,44.4851,44.5187,44.46,44.4768,147027.0
2015-12-15 10:00:00,53.05,53.07,52.97,52.97,339468.0,44.4768,44.4935,44.4097,44.4097,339468.0
2015-12-15 10:05:00,52.98,53.0,52.96,52.99,430261.0,44.4181,44.4348,44.4013,44.4264,430261.0
2015-12-15 10:10:00,52.99,52.99,52.95,52.98,126345.0,44.4264,44.4264,44.3929,44.4181,126345.0
2015-12-15 10:15:00,52.99,52.99,52.92,52.92,477840.0,44.4264,44.4264,44.3678,44.3678,477840.0
2015-12-15 10:20:00,52.92,52.93,52.85,52.89,137381.0,44.3678,44.3761,44.3091,44.3426,137381.0
2015-12-15 10:25:00,52.89,52.92,52.88,52.88,254597.0,44.3426,44.3678,44.3342,44.3342,254597.0
2015-12-15 10:30:00,52.88,52.89,52.81,52.81,157722.0,44.3342,44.3426,44.2755,44.2755,157722.0
2015-12-15 10:35:00,52.81,52.83,52.78,52.82,293810.0,44.2755,44.2923,44.2504,44.2839,293810.0
2015-12-15 10:40:00,52.83,52.86,52.8,52.83,126202.0,44.2923,44.3175,44.2672,44.2923,126202.0
2015-12-15 10:45:00,52.83,52.93,52.8,52.92,153589.0,44.2923,44.3761,44.2672,44.3678,153589.0
2015-12-15 10:50:00,52.93,52.95,52.91,52.94,279525.0,44.3761,44.3929,44.3594,44.3845,279525.0
2015-12-15 10:55:00,52.94,52.94,52.86,52.86,172222.0,44.3845,44.3845,44.3175,44.3175,172222.0
2015-12-15 11:00:00,52.86,52.86,52.81,52.81,174066.0,44.3175,44.3175,44.2755,44.2755,174066.0
2015-12-15 11:05:00,52.82,52.85,52.81,52.83,72742.0,44.2839,44.3091,44.2755,44.2923,72742.0
2015-12-15 11:10:00,52.83,52.84,52.79,52.8,72520.0,44.2923,44.3007,44.2588,44.2672,72520.0
2015-12-15 11:15:00,52.79,52.86,52.79,52.81,119930.0,44.2588,44.3175,44.2588,44.2755,119930.0
2015-12-15 11:20:00,52.81,52.83,52.79,52.82,87455.0,44.2755,44.2923,44.2588,44.2839,87455.0
2015-12-15 11:25:00,52.82,52.86,52.8,52.82,96358.0,44.2839,44.3175,44.2672,44.2839,96358.0
2015-12-15 11:30:00,52.83,52.88,52.82,52.83,84915.0,44.2923,44.3342,44.2839,44.2923,84915.0
2015-12-15 11:35:00,52.84,52.84,52.8,52.8,51661.0,44.3007,44.3007,44.2672,44.2672,51661.0
2015-12-15 11:40:00,52.8,52.81,52.71,52.71,263119.0,44.2672,44.2755,44.1917,44.1917,263119.0
2015-12-15 11:45:00,52.71,52.74,52.68,52.69,166758.0,44.1917,44.2169,44.1665,44.1749,166758.0
2015-12-15 11:50:00,52.69,52.75,52.68,52.74,120435.0,44.1749,44.2252,44.1665,44.2169,120435.0
2015-12-15 11:55:00,52.75,52.77,52.71,52.76,108855.0,44.2252,44.242,44.1917,44.2336,108855.0
2015-12-15 12:00:00,52.76,52.83,52.73,52.81,133709.0,44.2336,44.2923,44.2085,44.2755,133709.0
2015-12-15 12:05:00,52.82,52.92,52.81,52.88,127055.0,44.2839,44.3678,44.2755,44.3342,127055.0
2015-12-15 12:10:00,52.88,52.88,52.85,52.85,73896.0,44.3342,44.3342,44.3091,44.3091,73896.0
2015-12-15 12:15:00,52.85,52.88,52.84,52.86,36608.0,44.3091,44.3342,44.3007,44.3175,36608.0
2015-12-15 12:20:00,52.85,52.91,52.84,52.85,82083.0,44.3091,44.3594,44.3007,44.3091,82083.0
2015-12-15 12:25:00,52.85,52.88,52.84,52.87,143534.0,44.3091,44.3342,44.3007,44.3258,143534.0
2015-12-15 12:30:00,52.86,52.99,52.86,52.97,236051.0,44.3175,44.4264,44.3175,44.4097,236051.0
2015-12-15 12:35:00,52.98,53.04,52.96,53.01,267496.0,44.4181,44.4684,44.4013,44.4432,267496.0
2015-12-15 12:40:00,53.01,53.02,52.95,52.97,104192.0,44.4432,44.4516,44.3929,44.4097,104192.0
2015-12-15 12:45:00,52.97,52.99,52.93,52.94,143363.0,44.4097,44.4264,44.3761,44.3845,143363.0
2015-12-15 12:50:00,52.94,52.96,52.94,52.96,139594.0,44.3845,44.4013,44.3845,44.4013,139594.0
2015-12-15 12:55:00,52.97,52.99,52.95,52.97,181330.0,44.4097,44.4264,44.3929,44.4097,181330.0
2015-12-15 13:00:00,52.98,52.98,52.92,52.93,364060.0,44.4181,44.4181,44.3678,44.3761,364060.0
2015-12-15 13:05:00,52.92,52.95,52.91,52.94,413567.0,44.3678,44.3929,44.3594,44.3845,413567.0
2015-12-15 13:10:00,52.93,52.94,52.88,52.88,92696.0,44.3761,44.3845,44.3342,44.3342,92696.0
2015-12-15 13:15:00,52.89,52.92,52.87,52.88,99404.0,44.3426,44.3678,44.3258,44.3342,99404.0
2015-12-15 13:20:00,52.88,52.89,52.85,52.88,67011.0,44.3342,44.3426,44.3091,44.3342,67011.0
2015-12-15 13:25:00,52.88,52.9,52.84,52.84,334338.0,44.3342,44.351,44.3007,44.3007,334338.0
2015-12-15 13:30:00,52.85,52.88,52.81,52.83,76102.0,44.3091,44.3342,44.2755,44.2923,76102.0
2015-12-15 13:35:00,52.83,52.86,52.82,52.83,67624.0,44.2923,44.3175,44.2839,44.2923,67624.0
2015-12-15 13:40:00,52.83,52.84,52.8,52.81,72030.0,44.2923,44.3007,44.2672,44.2755,72030.0
2015-12-15 13:45:00,52.82,52.87,52.81,52.85,131450.0,44.2839,44.3258,44.2755,44.3091,131450.0
2015-12-15 13:50:00,52.85,52.9,52.85,52.89,60199.0,44.3091,44.351,44.3091,44.3426,60199.0
2015-12-15 13:55:00,52.89,52.94,52.89,52.91,102235.0,44.3426,44.3845,44.3426,44.3594,102235.0
2015-12-15 14:00:00,52.92,52.95,52.86,52.92,122578.0,44.3678,44.3929,44.3175,44.3678,122578.0
2015-12-15 14:05:00,52.92,52.95,52.91,52.91,63416.0,44.3678,44.3929,44.3594,44.3594,63416.0
2015-12-15 14:10:00,52.91,52.93,52.89,52.91,75776.0,44.3594,44.3761,44.3426,44.3594,75776.0
2015-12-15 14:15:00,52.91,52.94,52.89,52.94,57043.0,44.3594,44.3845,44.3426,44.3845,57043.0
2015-12-15 14:20:00,52.94,52.97,52.93,52.94,263168.0,44.3845,44.4097,44.3761,44.3845,263168.0
2015-12-15 14:25:00,52.94,52.95,52.89,52.91,73705.0,44.3845,44.3929,44.3426,44.3594,73705.0
2015-12-15 14:30:00,52.91,52.94,52.9,52.9,44459.0,44.3594,44.3845,44.351,44.351,44459.0
2015-12-15 14:35:00,52.91,52.92,52.88,52.88,66250.0,44.3594,44.3678,44.3342,44.3342,66250.0
2015-12-15 14:40:00,52.88,52.9,52.88,52.88,72690.0,44.3342,44.351,44.3342,44.3342,72690.0
2015-12-15 14:45:00,52.89,52.9,52.86,52.86,115856.0,44.3426,44.351,44.3175,44.3175,115856.0
2015-12-15 14:50:00,52.87,52.9,52.86,52.9,45473.0,44.3258,44.351,44.3175,44.351,45473.0
2015-12-15 14:55:00,52.89,52.89,52.83,52.84,63916.0,44.3426,44.3426,44.2923,44.3007,63916.0
2015-12-15 15:00:00,52.84,52.85,52.82,52.82,63351.0,44.3007,44.3091,44.2839,44.2839,63351.0
2015-12-15 15:05:00,52.81,52.84,52.8,52.84,80506.0,44.2755,44.3007,44.2672,44.3007,80506.0
2015-12-15 15:10:00,52.84,52.84,52.8,52.8,47238.0,44.3007,44.3007,44.2672,44.2672,47238.0
2015-12-15 15:15:00,52.8,52.84,52.78,52.84,96140.0,44.2672,44.3007,44.2504,44.3007,96140.0
2015-12-15 15:20:00,52.83,52.85,52.81,52.81,41192.0,44.2923,44.3091,44.2755,44.2755,41192.0
2015-12-15 15:25:00,52.81,52.84,52.8,52.81,69033.0,44.2755,44.3007,44.2672,44.2755,69033.0
2015-12-15 15:30:00,52.81,52.82,52.77,52.8,152720.0,44.2755,44.2839,44.242,44.2672,152720.0
2015-12-15 15:35:00,52.79,52.84,52.77,52.83,212011.0,44.2588,44.3007,44.242,44.2923,212011.0
2015-12-15 15:40:00,52.82,52.86,52.81,52.85,167797.0,44.2839,44.3175,44.2755,44.3091,167797.0
2015-12-15 15:45:00,52.84,52.9,52.82,52.86,279174.0,44.3007,44.351,44.2839,44.3175,279174.0
2015-12-15 15:50:00,52.86,52.86,52.78,52.81,344686.0,44.3175,44.3175,44.2504,44.2755,344686.0
2015-12-15 15:55:00,52.81,52.83,52.76,52.8,756349.0,44.2755,44.2923,44.2336,44.2672,756349.0
2015-12-16 09:30:00,53.11,53.32,53.1,53.28,182200.0,44.5271,44.7031,44.5187,44.6696,182200.0
2015-12-16 09:35:00,53.29,53.32,53.24,53.25,275060.0,44.678,44.7031,44.636,44.6444,275060.0
2015-12-16 09:40:00,53.24,53.3,53.21,53.26,169194.0,44.636,44.6864,44.6109,44.6528,169194.0
2015-12-16 09:45:00,53.26,53.3,53.22,53.26,354922.0,44.6528,44.6864,44.6193,44.6528,354922.0
2015-12-16 09:50:00,53.26,53.31,53.23,53.3,211839.0,44.6528,44.6947,44.6277,44.6864,211839.0
2015-12-16 09:55:00,53.29,53.3,53.21,53.23,142515.0,44.678,44.6864,44.6109,44.6277,142515.0
2015-12-16 10:00:00,53.23,53.3,53.22,53.28,317983.0,44.6277,44.6864,44.6193,44.6696,317983.0
2015-12-16 10:05:00,53.27,53.28,53.21,53.21,273718.0,44.6612,44.6696,44.6109,44.6109,273718.0
2015-12-16 10:10:00,53.21,53.29,53.19,53.28,210184.0,44.6109,44.678,44.5941,44.6696,210184.0
2015-12-16 10:15:00,53.27,53.31,53.24,53.3,207144.0,44.6612,44.6947,44.636,44.6864,207144.0
2015-12-16 10:20:00,53.3,53.34,53.28,53.28,231753.0,44.6864,44.7199,44.6696,44.6696,231753.0
2015-12-16 10:25:00,53.29,53.31,53.26,53.28,150615.0,44.678,44.6947,44.6528,44.6696,150615.0
2015-12-16 10:30:00,53.27,53.27,53.21,53.23,285128.0,44.6612,44.6612,44.6109,44.6277,285128.0
2015-12-16 10:35:00,53.22,53.23,53.14,53.21,243193.0,44.6193,44.6277,44.5522,44.6109,243193.0
2015-12-16 10:40:00,53.21,53.23,53.17,53.19,96004.0,44.6109,44.6277,44.5774,44.5941,96004.0
2015-12-16 10:45:00,53.19,53.22,53.15,53.21,135622.0,44.5941,44.6193,44.5606,44.6109,135622.0
2015-12-16 10:50:00,53.21,53.21,53.14,53.15,82690.0,44.6109,44.6109,44.5522,44.5606,82690.0
2015-12-16 10:55:00,53.14,53.2,53.12,53.13,150286.0,44.5522,44.6025,44.5354,44.5438,150286.0
2015-12-16 11:00:00,53.12,53.14,53.09,53.09,65411.0,44.5354,44.5522,44.5103,44.5103,65411.0
2015-12-16 11:05:00,53.1,53.12,53.09,53.1,90570.0,44.5187,44.5354,44.5103,44.5187,90570.0
2015-12-16 11:10:00,53.1,53.13,53.08,53.13,147576.0,44.5187,44.5438,44.5019,44.5438,147576.0
2015-12-16 11:15:00,53.13,53.15,53.07,53.1,69653.0,44.5438,44.5606,44.4935,44.5187,69653.0
2015-12-16 11:20:00,53.1,53.11,53.04,53.04,58205.0,44.5187,44.5271,44.4684,44.4684,58205.0
2015-12-16 11:25:00,53.05,53.07,53.03,53.04,56205.0,44.4768,44.4935,44.46,44.4684,56205.0
2015-12-16 11:30:00,53.03,53.09,53.03,53.07,146812.0,44.46,44.5103,44.46,44.4935,146812.0
2015-12-16 11:35:00,53.06,53.13,53.05,53.11,193062.0,44.4851,44.5438,44.4768,44.5271,193062.0
2015-12-16 11:40:00,53.12,53.12,53.06,53.06,61780.0,44.5354,44.5354,44.4851,44.4851,61780.0
2015-12-16 11:45:00,53.07,53.11,53.06,53.11,72611.0,44.4935,44.5271,44.4851,44.5271,72611.0
2015-12-16 11:50:00,53.1,53.12,53.07,53.08,89713.0,44.5187,44.5354,44.4935,44.5019,89713.0
2015-12-16 11:55:00,53.09,53.12,53.09,53.09,39619.0,44.5103,44.5354,44.5103,44.5103,39619.0
2015-12-16 12:00:00,53.09,53.13,53.08,53.13,135984.0,44.5103,44.5438,44.5019,44.5438,135984.0
2015-12-16 12:05:00,53.13,53.14,53.1,53.14,56931.0,44.5438,44.5522,44.5187,44.5522,56931.0
2015-12-16 12:10:00,53.13,53.15,53.12,53.14,39367.0,44.5438,44.5606,44.5354,44.5522,39367.0
2015-12-16 12:15:00,53.15,53.16,53.07,53.08,86110.0,44.5606,44.569,44.4935,44.5019,86110.0
2015-12-16 12:20:00,53.08,53.11,53.07,53.09,82964.0,44.5019,44.5271,44.4935,44.5103,82964.0
2015-12-16 12:25:00,53.08,53.13,53.08,53.11,62068.0,44.5019,44.5438,44.5019,44.5271,62068.0
2015-12-16 12:30:00,53.11,53.12,53.08,53.12,37858.0,44.5271,44.5354,44.5019,44.5354,37858.0
2015-12-16 12:35:00,53.11,53.13,53.1,53.11,62772.0,44.5271,44.5438,44.5187,44.5271,62772.0
2015-12-16 12:40:00,53.1,53.11,53.08,53.09,278238.0,44.5187,44.5271,44.5019,44.5103,278238.0
2015-12-16 12:45:00,53.09,53.12,53.05,53.06,96965.0,44.5103,44.5354,44.4768,44.4851,96965.0
2015-12-16 12:50:00,53.06,53.09,53.03,53.03,92000.0,44.4851,44.5103,44.46,44.46,92000.0
2015-12-16 12:55:00,53.03,53.04,52.99,53.0,32089.0,44.46,44.4684,44.4264,44.4348,32089.0
2015-12-16 13:00:00,53.0,53.03,52.98,53.03,89750.0,44.4348,44.46,44.4181,44.46,89750.0
2015-12-16 13:05:00,53.02,53.07,53.02,53.05,101212.0,44.4516,44.4935,44.4516,44.4768,101212.0
2015-12-16 13:10:00,53.05,53.07,53.04,53.06,39629.0,44.4768,44.4935,44.4684,44.4851,39629.0
2015-12-16 13:15:00,53.05,53.07,53.04,53.06,62130.0,44.4768,44.4935,44.4684,44.4851,62130.0
2015-12-16 13:20:00,53.07,53.13,53.06,53.12,43520.0,44.4935,44.5438,44.4851,44.5354,43520.0
2015-12-16 13:25:00,53.13,53.14,53.11,53.13,41793.0,44.5438,44.5522,44.5271,44.5438,41793.0
2015-12-16 13:30:00,53.13,53.14,53.07,53.1,176867.0,44.5438,44.5522,44.4935,44.5187,176867.0
2015-12-16 13:35:00,53.09,53.12,53.07,53.08,117240.0,44.5103,44.5354,44.4935,44.5019,117240.0
2015-12-16 13:40:00,53.07,53.13,53.07,53.11,86453.0,44.4935,44.5438,44.4935,44.5271,86453.0
2015-12-16 13:45:00,53.11,53.19,53.1,53.19,111226.0,44.5271,44.5941,44.5187,44.5941,111226.0
2015-12-16 13:50:00,53.19,53.25,53.19,53.22,340614.0,44.5941,44.6444,44.5941,44.6193,340614.0
2015-12-16 13:55:00,53.22,53.33,53.2,53.33,466857.0,44.6193,44.7115,44.6025,44.7115,466857.0
2015-12-16 14:00:00,53.31,53.46,52.96,53.35,625407.0,44.6947,44.8205,44.4013,44.7283,625407.0
2015-12-16 14:05:00,53.37,53.52,53.35,53.38,627036.0,44.745,44.8708,44.7283,44.7534,627036.0
2015-12-16 14:10:00,53.38,53.38,53.24,53.32,672101.0,44.7534,44.7534,44.636,44.7031,672101.0
2015-12-16 14:15:00,53.32,53.39,53.25,53.29,930637.0,44.7031,44.7618,44.6444,44.678,930637.0
2015-12-16 14:20:00,53.28,53.37,53.26,53.33,656573.0,44.6696,44.745,44.6528,44.7115,656573.0
2015-12-16 14:25:00,53.33,53.35,53.22,53.26,351846.0,44.7115,44.7283,44.6193,44.6528,351846.0
2015-12-16 14:30:00,53.26,53.32,53.17,53.29,452217.0,44.6528,44.7031,44.5774,44.678,452217.0
2015-12-16 14:35:00,53.29,53.34,53.25,53.27,386426.0,44.678,44.7199,44.6444,44.6612,386426.0
2015-12-16 14:40:00,53.27,53.35,53.23,53.32,261614.0,44.6612,44.7283,44.6277,44.7031,261614.0
2015-12-16 14:45:00,53.32,53.4,53.28,53.37,884499.0,44.7031,44.7702,44.6696,44.745,884499.0
2015-12-16 14:50:00,53.36,53.48,53.36,53.46,397587.0,44.7367,44.8373,44.7367,44.8205,397587.0
2015-12-16 14:55:00,53.46,53.64,53.46,53.61,582634.0,44.8205,44.9714,44.8205,44.9463,582634.0
2015-12-16 15:00:00,53.61,53.64,53.56,53.58,591573.0,44.9463,44.9714,44.9043,44.9211,591573.0
2015-12-16 15:05:00,53.58,53.58,53.5,53.51,202754.0,44.9211,44.9211,44.854,44.8624,202754.0
2015-12-16 15:10:00,53.51,53.58,53.49,53.52,196912.0,44.8624,44.9211,44.8456,44.8708,196912.0
2015-12-16 15:15:00,53.52,53.56,53.51,53.56,153249.0,44.8708,44.9043,44.8624,44.9043,153249.0
2015-12-16 15:20:00,53.55,53.63,53.55,53.63,106908.0,44.8959,44.963,44.8959,44.963,106908.0
2015-12-16 15:25:00,53.63,53.73,53.61,53.73,197415.0,44.963,45.0469,44.9463,45.0469,197415.0
2015-12-16 15:30:00,53.73,53.79,53.71,53.78,263050.0,45.0469,45.0972,45.0301,45.0888,263050.0
2015-12-16 15:35:00,53.78,53.85,53.75,53.81,331523.0,45.0888,45.1475,45.0636,45.1139,331523.0
2015-12-16 15:40:00,53.81,53.87,53.8,53.8,230408.0,45.1139,45.1642,45.1055,45.1055,230408.0
2015-12-16 15:45:00,53.8,53.87,53.8,53.83,457098.0,45.1055,45.1642,45.1055,45.1307,457098.0
2015-12-16 15:50:00,53.83,53.86,53.81,53.82,297309.0,45.1307,45.1559,45.1139,45.1223,297309.0
2015-12-16 15:55:00,53.82,53.83,53.71,53.73,889396.0,45.1223,45.1307,45.0301,45.0469,889396.0
2015-12-17 09:30:00,53.94,54.01,53.85,53.88,146092.0,45.2229,45.2816,45.1475,45.1726,146092.0
2015-12-17 09:35:00,53.87,53.89,53.76,53.76,419824.0,45.1642,45.181,45.072,45.072,419824.0
2015-12-17 09:40:00,53.77,53.85,53.69,53.69,220846.0,45.0804,45.1475,45.0133,45.0133,220846.0
2015-12-17 09:45:00,53.7,53.74,53.68,53.69,146549.0,45.0217,45.0552,45.0049,45.0133,146549.0
2015-12-17 09:50:00,53.69,53.73,53.64,53.72,206210.0,45.0133,45.0469,44.9714,45.0385,206210.0
2015-12-17 09:55:00,53.72,53.83,53.71,53.8,241123.0,45.0385,45.1307,45.0301,45.1055,241123.0
2015-12-17 10:00:00,53.8,53.8,53.69,53.71,253778.0,45.1055,45.1055,45.0133,45.0301,253778.0
2015-12-17 10:05:00,53.71,53.74,53.59,53.6,144360.0,45.0301,45.0552,44.9295,44.9379,144360.0
2015-12-17 10:10:00,53.61,53.66,53.57,53.65,166197.0,44.9463,44.9882,44.9127,44.9798,166197.0
2015-12-17 10:15:00,53.64,53.65,53.43,53.44,849722.0,44.9714,44.9798,44.7953,44.8037,849722.0
2015-12-17 10:20:00,53.44,53.51,53.42,53.43,312390.0,44.8037,44.8624,44.787,44.7953,312390.0
2015-12-17 10:25:00,53.42,53.51,53.42,53.51,482319.0,44.787,44.8624,44.787,44.8624,482319.0
2015-12-17 10:30:00,53.51,53.53,53.45,53.46,85970.0,44.8624,44.8792,44.8121,44.8205,85970.0
2015-12-17 10:35:00,53.46,53.47,53.37,53.37,210159.0,44.8205,44.8289,44.745,44.745,210159.0
2015-12-17 10:40:00,53.37,53.39,53.35,53.36,92057.0,44.745,44.7618,44.7283,44.7367,92057.0
2015-12-17 10:45:00,53.35,53.36,53.24,53.25,376381.0,44.7283,44.7367,44.636,44.6444,376381.0
2015-12-17 10:50:00,53.25,53.27,53.19,53.24,313780.0,44.6444,44.6612,44.5941,44.636,313780.0
2015-12-17 10:55:00,53.23,53.28,53.21,53.27,343194.0,44.6277,44.6696,44.6109,44.6612,343194.0
2015-12-17 11:00:00,53.27,53.34,53.24,53.33,411921.0,44.6612,44.7199,44.636,44.7115,411921.0
2015-12-17 11:05:00,53.33,53.35,53.28,53.3,112150.0,44.7115,44.7283,44.6696,44.6864,112150.0
2015-12-17 11:10:00,53.31,53.35,53.29,53.29,209167.0,44.6947,44.7283,44.678,44.678,209167.0
2015-12-17 11:15:00,53.3,53.31,53.19,53.2,555596.0,44.6864,44.6947,44.5941,44.6025,555596.0
2015-12-17 11:20:00,53.2,53.2,53.12,53.13,648413.0,44.6025,44.6025,44.5354,44.5438,648413.0
2015-12-17 11:25:00,53.14,53.21,53.13,53.2,180312.0,44.5522,44.6109,44.5438,44.6025,180312.0
2015-12-17 11:30:00,53.19,53.21,53.15,53.21,120160.0,44.5941,44.6109,44.5606,44.6109,120160.0
2015-12-17 11:35:00,53.2,53.32,53.2,53.3,619499.0,44.6025,44.7031,44.6025,44.6864,619499.0
2015-12-17 11:40:00,53.3,53.32,53.29,53.32,34725.0,44.6864,44.7031,44.678,44.7031,34725.0
2015-12-17 11:45:00,53.31,53.35,53.29,53.34,88512.0,44.6947,44.7283,44.678,44.7199,88512.0
2015-12-17 11:50:00,53.35,53.35,53.29,53.32,118921.0,44.7283,44.7283,44.678,44.7031,118921.0
2015-12-17 11:55:00,53.32,53.32,53.26,53.27,98940.0,44.7031,44.7031,44.6528,44.6612,98940.0
2015-12-17 12:00:00,53.27,53.28,53.19,53.19,109454.0,44.6612,44.6696,44.5941,44.5941,109454.0
2015-12-17 12:05:00,53.19,53.27,53.18,53.27,82805.0,44.5941,44.6612,44.5857,44.6612,82805.0
2015-12-17 12:10:00,53.27,53.29,53.25,53.29,80150.0,44.6612,44.678,44.6444,44.678,80150.0
2015-12-17 12:15:00,53.3,53.37,53.29,53.36,72269.0,44.6864,44.745,44.678,44.7367,72269.0
2015-12-17 12:20:00,53.36,53.36,53.3,53.32,128825.0,44.7367,44.7367,44.6864,44.7031,128825.0
2015-12-17 12:25:00,53.32,53.34,53.28,53.29,90893.0,44.7031,44.7199,44.6696,44.678,90893.0
2015-12-17 12:30:00,53.29,53.33,53.27,53.31,99233.0,44.678,44.7115,44.6612,44.6947,99233.0
2015-12-17 12:35:00,53.31,53.31,53.23,53.25,79206.0,44.6947,44.6947,44.6277,44.6444,79206.0
2015-12-17 12:40:00,53.25,53.26,53.18,53.2,113917.0,44.6444,44.6528,44.5857,44.6025,113917.0
2015-12-17 12:45:00,53.21,53.24,53.15,53.18,59204.0,44.6109,44.636,44.5606,44.5857,59204.0
2015-12-17 12:50:00,53.18,53.23,53.17,53.22,106897.0,44.5857,44.6277,44.5774,44.6193,106897.0
2015-12-17 12:55:00,53.23,53.26,53.18,53.26,67863.0,44.6277,44.6528,44.5857,44.6528,67863.0
2015-12-17 13:00:00,53.26,53.29,53.24,53.29,39470.0,44.6528,44.678,44.636,44.678,39470.0
2015-12-17 13:05:00,53.29,53.32,53.26,53.31,46827.0,44.678,44.7031,44.6528,44.6947,46827.0
2015-12-17 13:10:00,53.31,53.37,53.31,53.36,138787.0,44.6947,44.745,44.6947,44.7367,138787.0
2015-12-17 13:15:00,53.36,53.36,53.33,53.33,70041.0,44.7367,44.7367,44.7115,44.7115,70041.0
2015-12-17 13:20:00,53.33,53.4,53.31,53.39,175827.0,44.7115,44.7702,44.6947,44.7618,175827.0
2015-12-17 13:25:00,53.39,53.4,53.34,53.35,85035.0,44.7618,44.7702,44.7199,44.7283,85035.0
2015-12-17 13:30:00,53.34,53.38,53.33,53.36,71410.0,44.7199,44.7534,44.7115,44.7367,71410.0
2015-12-17 13:35:00,53.37,53.38,53.33,53.38,75150.0,44.745,44.7534,44.7115,44.7534,75150.0
2015-12-17 13:40:00,53.38,53.45,53.38,53.45,135933.0,44.7534,44.8121,44.7534,44.8121,135933.0
2015-12-17 13:45:00,53.44,53.49,53.44,53.46,239511.0,44.8037,44.8456,44.8037,44.8205,239511.0
2015-12-17 13:50:00,53.47,53.49,53.43,53.44,111374.0,44.8289,44.8456,44.7953,44.8037,111374.0
2015-12-17 13:55:00,53.43,53.46,53.41,53.45,54363.0,44.7953,44.8205,44.7786,44.8121,54363.0
2015-12-17 14:00:00,53.45,53.46,53.42,53.46,65473.0,44.8121,44.8205,44.787,44.8205,65473.0
2015-12-17 14:05:00,53.46,53.47,53.41,53.41,54546.0,44.8205,44.8289,44.7786,44.7786,54546.0
2015-12-17 14:10:00,53.41,53.42,53.34,53.38,96692.0,44.7786,44.787,44.7199,44.7534,96692.0
2015-12-17 14:15:00,53.38,53.44,53.37,53.43,124887.0,44.7534,44.8037,44.745,44.7953,124887.0
2015-12-17 14:20:00,53.44,53.44,53.39,53.41,65692.0,44.8037,44.8037,44.7618,44.7786,65692.0
2015-12-17 14:25:00,53.4,53.43,53.36,53.37,62353.0,44.7702,44.7953,44.7367,44.745,62353.0
2015-12-17 14:30:00,53.37,53.38,53.34,53.35,64607.0,44.745,44.7534,44.7199,44.7283,64607.0
2015-12-17 14:35:00,53.35,53.37,53.31,53.32,130601.0,44.7283,44.745,44.6947,44.7031,130601.0
2015-12-17 14:40:00,53.31,53.31,53.26,53.27,61251.0,44.6947,44.6947,44.6528,44.6612,61251.0
2015-12-17 14:45:00,53.26,53.29,53.21,53.22,211745.0,44.6528,44.678,44.6109,44.6193,211745.0
2015-12-17 14:50:00,53.22,53.22,53.18,53.19,67915.0,44.6193,44.6193,44.5857,44.5941,67915.0
2015-12-17 14:55:00,53.19,53.23,53.19,53.21,112727.0,44.5941,44.6277,44.5941,44.6109,112727.0
2015-12-17 15:00:00,53.21,53.25,53.2,53.21,89639.0,44.6109,44.6444,44.6025,44.6109,89639.0
2015-12-17 15:05:00,53.21,53.23,53.15,53.2,138499.0,44.6109,44.6277,44.5606,44.6025,138499.0
2015-12-17 15:10:00,53.21,53.24,53.17,53.18,169042.0,44.6109,44.636,44.5774,44.5857,169042.0
2015-12-17 15:15:00,53.18,53.18,53.11,53.12,87975.0,44.5857,44.5857,44.5271,44.5354,87975.0
2015-12-17 15:20:00,53.12,53.12,53.05,53.1,151254.0,44.5354,44.5354,44.4768,44.5187,151254.0
2015-12-17 15:25:00,53.1,53.15,53.08,53.11,143252.0,44.5187,44.5606,44.5019,44.5271,143252.0
2015-12-17 15:30:00,53.11,53.19,53.09,53.19,175062.0,44.5271,44.5941,44.5103,44.5941,175062.0
2015-12-17 15:35:00,53.18,53.24,53.13,53.15,198898.0,44.5857,44.636,44.5438,44.5606,198898.0
2015-12-17 15:40:00,53.14,53.15,53.07,53.08,208586.0,44.5522,44.5606,44.4935,44.5019,208586.0
2015-12-17 15:45:00,53.07,53.1,53.05,53.09,292381.0,44.4935,44.5187,44.4768,44.5103,292381.0
2015-12-17 15:50:00,53.09,53.1,53.02,53.04,594440.0,44.5103,44.5187,44.4516,44.4684,594440.0
2015-12-17 15:55:00,53.04,53.04,52.86,52.88,837087.0,44.4684,44.4684,44.3175,44.3342,837087.0
2015-12-18 09:30:00,52.43,52.43,52.1,52.17,528458.0,44.2277,44.2277,43.9494,44.0084,528458.0
2015-12-18 09:35:00,52.18,52.19,52.02,52.12,320719.0,44.0169,44.0253,43.8819,43.9662,320719.0
2015-12-18 09:40:00,52.13,52.18,52.12,52.15,223469.0,43.9747,44.0169,43.9662,43.9915,223469.0
2015-12-18 09:45:00,52.15,52.3,52.14,52.23,191858.0,43.9915,44.1181,43.9831,44.059,191858.0
2015-12-18 09:50:00,52.23,52.27,52.2,52.26,427440.0,44.059,44.0928,44.0337,44.0843,427440.0
2015-12-18 09:55:00,52.26,52.29,52.2,52.22,114598.0,44.0843,44.1096,44.0337,44.0506,114598.0
2015-12-18 10:00:00,52.22,52.26,52.19,52.2,108097.0,44.0506,44.0843,44.0253,44.0337,108097.0
2015-12-18 10:05:00,52.19,52.19,52.1,52.13,132028.0,44.0253,44.0253,43.9494,43.9747,132028.0
2015-12-18 10:10:00,52.13,52.14,52.05,52.07,243952.0,43.9747,43.9831,43.9072,43.9241,243952.0
2015-12-18 10:15:00,52.07,52.2,52.06,52.11,282320.0,43.9241,44.0337,43.9156,43.9578,282320.0
2015-12-18 10:20:00,52.11,52.27,52.11,52.23,154428.0,43.9578,44.0928,43.9578,44.059,154428.0
2015-12-18 10:25:00,52.22,52.22,52.12,52.13,106046.0,44.0506,44.0506,43.9662,43.9747,106046.0
2015-12-18 10:30:00,52.13,52.16,52.0,52.09,416869.0,43.9747,44.0,43.865,43.9409,416869.0
2015-12-18 10:35:00,52.09,52.16,52.07,52.07,271019.0,43.9409,44.0,43.9241,43.9241,271019.0
2015-12-18 10:40:00,52.06,52.09,52.02,52.05,182199.0,43.9156,43.9409,43.8819,43.9072,182199.0
2015-12-18 10:45:00,52.05,52.09,52.01,52.03,112999.0,43.9072,43.9409,43.8734,43.8903,112999.0
2015-12-18 10:50:00,52.04,52.14,52.04,52.1,154101.0,43.8988,43.9831,43.8988,43.9494,154101.0
2015-12-18 10:55:00,52.09,52.16,52.06,52.15,170057.0,43.9409,44.0,43.9156,43.9915,170057.0
2015-12-18 11:00:00,52.15,52.16,52.08,52.15,84533.0,43.9915,44.0,43.9325,43.9915,84533.0
2015-12-18 11:05:00,52.15,52.18,52.14,52.15,129064.0,43.9915,44.0169,43.9831,43.9915,129064.0
2015-12-18 11:10:00,52.15,52.18,52.14,52.16,87606.0,43.9915,44.0169,43.9831,44.0,87606.0
2015-12-18 11:15:00,52.16,52.18,52.08,52.11,216734.0,44.0,44.0169,43.9325,43.9578,216734.0
2015-12-18 11:20:00,52.11,52.13,52.04,52.08,147496.0,43.9578,43.9747,43.8988,43.9325,147496.0
2015-12-18 11:25:00,52.08,52.11,52.05,52.06,123086.0,43.9325,43.9578,43.9072,43.9156,123086.0
2015-12-18 11:30:00,52.07,52.07,52.0,52.01,70755.0,43.9241,43.9241,43.865,43.8734,70755.0
2015-12-18 11:35:00,52.01,52.09,52.0,52.09,84223.0,43.8734,43.9409,43.865,43.9409,84223.0
2015-12-18 11:40:00,52.09,52.11,52.06,52.07,84359.0,43.9409,43.9578,43.9156,43.9241,84359.0
2015-12-18 11:45:00,52.08,52.09,52.01,52.01,118379.0,43.9325,43.9409,43.8734,43.8734,118379.0
2015-12-18 11:50:00,52.02,52.04,52.0,52.01,140307.0,43.8819,43.8988,43.865,43.8734,140307.0
2015-12-18 11:55:00,52.0,52.04,51.98,51.99,235224.0,43.865,43.8988,43.8481,43.8566,235224.0
2015-12-18 12:00:00,52.0,52.0,51.96,51.98,121941.0,43.865,43.865,43.8313,43.8481,121941.0
2015-12-18 12:05:00,51.98,52.02,51.95,51.98,103336.0,43.8481,43.8819,43.8228,43.8481,103336.0
2015-12-18 12:10:00,51.99,52.02,51.98,51.99,173205.0,43.8566,43.8819,43.8481,43.8566,173205.0
2015-12-18 12:15:00,51.99,52.04,51.89,51.91,250407.0,43.8566,43.8988,43.7722,43.7891,250407.0
2015-12-18 12:20:00,51.9,51.95,51.9,51.92,98180.0,43.7807,43.8228,43.7807,43.7975,98180.0
2015-12-18 12:25:00,51.92,51.98,51.92,51.97,234798.0,43.7975,43.8481,43.7975,43.8397,234798.0
2015-12-18 12:30:00,51.97,51.97,51.89,51.93,131545.0,43.8397,43.8397,43.7722,43.806,131545.0
2015-12-18 12:35:00,51.93,51.93,51.85,51.88,197023.0,43.806,43.806,43.7385,43.7638,197023.0
2015-12-18 12:40:00,51.88,51.91,51.87,51.9,127389.0,43.7638,43.7891,43.7553,43.7807,127389.0
2015-12-18 12:45:00,51.9,51.93,51.88,51.91,386499.0,43.7807,43.806,43.7638,43.7891,386499.0
2015-12-18 12:50:00,51.91,51.93,51.88,51.93,84840.0,43.7891,43.806,43.7638,43.806,84840.0
2015-12-18 12:55:00,51.93,51.95,51.9,51.91,166874.0,43.806,43.8228,43.7807,43.7891,166874.0
2015-12-18 13:00:00,51.9,51.94,51.88,51.91,172185.0,43.7807,43.8144,43.7638,43.7891,172185.0
2015-12-18 13:05:00,51.9,52.0,51.9,51.97,138524.0,43.7807,43.865,43.7807,43.8397,138524.0
2015-12-18 13:10:00,51.96,51.98,51.95,51.97,88412.0,43.8313,43.8481,43.8228,43.8397,88412.0
2015-12-18 13:15:00,51.97,51.98,51.92,51.94,138545.0,43.8397,43.8481,43.7975,43.8144,138545.0
2015-12-18 13:20:00,51.94,51.94,51.87,51.88,92335.0,43.8144,43.8144,43.7553,43.7638,92335.0
2015-12-18 13:25:00,51.87,51.9,51.86,51.87,108916.0,43.7553,43.7807,43.7469,43.7553,108916.0
2015-12-18 13:30:00,51.87,51.91,51.85,51.89,103253.0,43.7553,43.7891,43.7385,43.7722,103253.0
2015-12-18 13:35:00,51.89,51.91,51.83,51.84,84815.0,43.7722,43.7891,43.7216,43.73,84815.0
2015-12-18 13:40:00,51.84,51.92,51.83,51.89,72420.0,43.73,43.7975,43.7216,43.7722,72420.0
2015-12-18 13:45:00,51.89,51.89,51.81,51.83,172927.0,43.7722,43.7722,43.7047,43.7216,172927.0
2015-12-18 13:50:00,51.83,51.91,51.82,51.89,117906.0,43.7216,43.7891,43.7132,43.7722,117906.0
2015-12-18 13:55:00,51.88,51.93,51.88,51.91,168150.0,43.7638,43.806,43.7638,43.7891,168150.0
2015-12-18 14:00:00,51.9,51.95,51.9,51.91,103073.0,43.7807,43.8228,43.7807,43.7891,103073.0
2015-12-18 14:05:00,51.92,51.99,51.91,51.96,150343.0,43.7975,43.8566,43.7891,43.8313,150343.0
2015-12-18 14:10:00,51.96,51.99,51.91,51.92,168506.0,43.8313,43.8566,43.7891,43.7975,168506.0
2015-12-18 14:15:00,51.93,51.94,51.89,51.92,157341.0,43.806,43.8144,43.7722,43.7975,157341.0
2015-12-18 14:20:00,51.93,52.02,51.92,52.01,98261.0,43.806,43.8819,43.7975,43.8734,98261.0
2015-12-18 14:25:00,52.02,52.06,52.01,52.04,214182.0,43.8819,43.9156,43.8734,43.8988,214182.0
2015-12-18 14:30:00,52.05,52.05,52.0,52.03,379041.0,43.9072,43.9072,43.865,43.8903,379041.0
2015-12-18 14:35:00,52.04,52.05,51.99,52.01,152157.0,43.8988,43.9072,43.8566,43.8734,152157.0
2015-12-18 14:40:00,52.02,52.02,51.9,51.92,200004.0,43.8819,43.8819,43.7807,43.7975,200004.0
2015-12-18 14:45:00,51.92,51.95,51.9,51.93,100965.0,43.7975,43.8228,43.7807,43.806,100965.0
2015-12-18 14:50:00,51.93,51.98,51.92,51.97,305667.0,43.806,43.8481,43.7975,43.8397,305667.0
2015-12-18 14:55:00,51.98,52.01,51.96,51.97,94450.0,43.8481,43.8734,43.8313,43.8397,94450.0
2015-12-18 15:00:00,51.97,52.03,51.95,51.96,162722.0,43.8397,43.8903,43.8228,43.8313,162722.0
2015-12-18 15:05:00,51.96,52.02,51.95,52.01,172604.0,43.8313,43.8819,43.8228,43.8734,172604.0
2015-12-18 15:10:00,52.02,52.02,51.92,51.92,186803.0,43.8819,43.8819,43.7975,43.7975,186803.0
2015-12-18 15:15:00,51.92,51.92,51.83,51.87,461263.0,43.7975,43.7975,43.7216,43.7553,461263.0
2015-12-18 15:20:00,51.86,51.87,51.78,51.84,231066.0,43.7469,43.7553,43.6794,43.73,231066.0
2015-12-18 15:25:00,51.85,51.93,51.85,51.87,202434.0,43.7385,43.806,43.7385,43.7553,202434.0
2015-12-18 15:30:00,51.87,51.96,51.86,51.95,259466.0,43.7553,43.8313,43.7469,43.8228,259466.0
2015-12-18 15:35:00,51.95,51.99,51.92,51.93,383107.0,43.8228,43.8566,43.7975,43.806,383107.0
2015-12-18 15:40:00,51.93,51.99,51.91,51.99,259874.0,43.806,43.8566,43.7891,43.8566,259874.0
2015-12-18 15:45:00,52.0,52.02,51.95,51.96,435087.0,43.865,43.8819,43.8228,43.8313,435087.0
2015-12-18 15:50:00,51.95,51.98,51.87,51.87,587054.0,43.8228,43.8481,43.7553,43.7553,587054.0
2015-12-18 15:55:00,51.87,51.88,51.73,51.73,2349170.0,43.7553,43.7638,43.6373,43.6373,2349170.0
2015-12-21 09:30:00,52.2,52.36,51.97,52.31,173776.0,44.0337,44.1687,43.8397,44.1265,173776.0
2015-12-21 09:35:00,52.3,52.32,52.15,52.15,147124.0,44.1181,44.135,43.9915,43.9915,147124.0
2015-12-21 09:40:00,52.14,52.18,52.08,52.16,160816.0,43.9831,44.0169,43.9325,44.0,160816.0
2015-12-21 09:45:00,52.15,52.25,52.08,52.23,122219.0,43.9915,44.0759,43.9325,44.059,122219.0
2015-12-21 09:50:00,52.23,52.24,52.11,52.14,115355.0,44.059,44.0675,43.9578,43.9831,115355.0
2015-12-21 09:55:00,52.15,52.17,52.11,52.15,224135.0,43.9915,44.0084,43.9578,43.9915,224135.0
2015-12-21 10:00:00,52.15,52.22,52.15,52.2,73206.0,43.9915,44.0506,43.9915,44.0337,73206.0
2015-12-21 10:05:00,52.2,52.25,52.17,52.25,85102.0,44.0337,44.0759,44.0084,44.0759,85102.0
2015-12-21 10:10:00,52.24,52.27,52.19,52.22,107532.0,44.0675,44.0928,44.0253,44.0506,107532.0
2015-12-21 10:15:00,52.23,52.27,52.19,52.22,144745.0,44.059,44.0928,44.0253,44.0506,144745.0
2015-12-21 10:20:00,52.22,52.23,52.16,52.2,97250.0,44.0506,44.059,44.0,44.0337,97250.0
2015-12-21 10:25:00,52.2,52.24,52.18,52.2,106924.0,44.0337,44.0675,44.0169,44.0337,106924.0
2015-12-21 10:30:00,52.2,52.27,52.2,52.27,108659.0,44.0337,44.0928,44.0337,44.0928,108659.0
2015-12-21 10:35:00,52.27,52.28,52.24,52.28,136501.0,44.0928,44.1012,44.0675,44.1012,136501.0
2015-12-21 10:40:00,52.28,52.31,52.26,52.3,168028.0,44.1012,44.1265,44.0843,44.1181,168028.0
2015-12-21 10:45:00,52.29,52.31,52.2,52.2,230161.0,44.1096,44.1265,44.0337,44.0337,230161.0
2015-12-21 10:50:00,52.2,52.22,52.16,52.16,133270.0,44.0337,44.0506,44.0,44.0,133270.0
2015-12-21 10:55:00,52.16,52.17,52.11,52.16,215570.0,44.0,44.0084,43.9578,44.0,215570.0
2015-12-21 11:00:00,52.15,52.19,52.14,52.16,118310.0,43.9915,44.0253,43.9831,44.0,118310.0
2015-12-21 11:05:00,52.16,52.17,52.1,52.12,92169.0,44.0,44.0084,43.9494,43.9662,92169.0
2015-12-21 11:10:00,52.12,52.13,52.06,52.06,76838.0,43.9662,43.9747,43.9156,43.9156,76838.0
2015-12-21 11:15:00,52.06,52.07,52.0,52.03,184768.0,43.9156,43.9241,43.865,43.8903,184768.0
2015-12-21 11:20:00,52.02,52.07,52.0,52.0,187593.0,43.8819,43.9241,43.865,43.865,187593.0
2015-12-21 11:25:00,51.99,52.02,51.95,52.01,118269.0,43.8566,43.8819,43.8228,43.8734,118269.0
2015-12-21 11:30:00,52.01,52.01,51.88,51.9,190098.0,43.8734,43.8734,43.7638,43.7807,190098.0
2015-12-21 11:35:00,51.9,51.95,51.88,51.89,406219.0,43.7807,43.8228,43.7638,43.7722,406219.0
2015-12-21 11:40:00,51.89,51.94,51.85,51.93,158469.0,43.7722,43.8144,43.7385,43.806,158469.0
2015-12-21 11:45:00,51.92,51.93,51.83,51.84,82059.0,43.7975,43.806,43.7216,43.73,82059.0
2015-12-21 11:50:00,51.85,51.91,51.84,51.88,73563.0,43.7385,43.7891,43.73,43.7638,73563.0
2015-12-21 11:55:00,51.88,51.99,51.86,51.97,99639.0,43.7638,43.8566,43.7469,43.8397,99639.0
2015-12-21 12:00:00,51.98,51.98,51.93,51.93,124315.0,43.8481,43.8481,43.806,43.806,124315.0
2015-12-21 12:05:00,51.93,51.98,51.92,51.96,72444.0,43.806,43.8481,43.7975,43.8313,72444.0
2015-12-21 12:10:00,51.96,51.99,51.96,51.99,39990.0,43.8313,43.8566,43.8313,43.8566,39990.0
2015-12-21 12:15:00,51.99,52.0,51.89,51.92,82563.0,43.8566,43.865,43.7722,43.7975,82563.0
2015-12-21 12:20:00,51.92,51.99,51.92,51.98,45865.0,43.7975,43.8566,43.7975,43.8481,45865.0
2015-12-21 12:25:00,51.98,51.98,51.92,51.92,35658.0,43.8481,43.8481,43.7975,43.7975,35658.0
2015-12-21 12:30:00,51.92,51.97,51.91,51.96,67726.0,43.7975,43.8397,43.7891,43.8313,67726.0
2015-12-21 12:35:00,51.96,52.01,51.92,51.93,101937.0,43.8313,43.8734,43.7975,43.806,101937.0
2015-12-21 12:40:00,51.93,51.96,51.92,51.95,40046.0,43.806,43.8313,43.7975,43.8228,40046.0
2015-12-21 12:45:00,51.96,51.98,51.95,51.95,32225.0,43.8313,43.8481,43.8228,43.8228,32225.0
2015-12-21 12:50:00,51.96,52.02,51.95,52.01,70306.0,43.8313,43.8819,43.8228,43.8734,70306.0
2015-12-21 12:55:00,52.01,52.04,52.0,52.02,78221.0,43.8734,43.8988,43.865,43.8819,78221.0
2015-12-21 13:00:00,52.01,52.06,52.01,52.04,38150.0,43.8734,43.9156,43.8734,43.8988,38150.0
2015-12-21 13:05:00,52.04,52.05,52.02,52.02,43312.0,43.8988,43.9072,43.8819,43.8819,43312.0
2015-12-21 13:10:00,52.03,52.07,52.02,52.05,83880.0,43.8903,43.9241,43.8819,43.9072,83880.0
2015-12-21 13:15:00,52.06,52.07,52.02,52.02,36805.0,43.9156,43.9241,43.8819,43.8819,36805.0
2015-12-21 13:20:00,52.03,52.05,52.03,52.05,14738.0,43.8903,43.9072,43.8903,43.9072,14738.0
2015-12-21 13:25:00,52.04,52.09,52.04,52.05,124886.0,43.8988,43.9409,43.8988,43.9072,124886.0
2015-12-21 13:30:00,52.06,52.13,52.06,52.12,192754.0,43.9156,43.9747,43.9156,43.9662,192754.0
2015-12-21 13:35:00,52.13,52.14,52.09,52.1,140102.0,43.9747,43.9831,43.9409,43.9494,140102.0
2015-12-21 13:40:00,52.1,52.12,52.08,52.09,124371.0,43.9494,43.9662,43.9325,43.9409,124371.0
2015-12-21 13:45:00,52.09,52.1,52.07,52.08,44781.0,43.9409,43.9494,43.9241,43.9325,44781.0
2015-12-21 13:50:00,52.08,52.09,52.06,52.06,40286.0,43.9325,43.9409,43.9156,43.9156,40286.0
2015-12-21 13:55:00,52.07,52.07,52.03,52.04,104540.0,43.9241,43.9241,43.8903,43.8988,104540.0
2015-12-21 14:00:00,52.05,52.07,52.03,52.06,131672.0,43.9072,43.9241,43.8903,43.9156,131672.0
2015-12-21 14:05:00,52.05,52.06,52.03,52.05,22384.0,43.9072,43.9156,43.8903,43.9072,22384.0
2015-12-21 14:10:00,52.04,52.05,52.01,52.02,58496.0,43.8988,43.9072,43.8734,43.8819,58496.0
2015-12-21 14:15:00,52.03,52.04,51.98,52.01,44506.0,43.8903,43.8988,43.8481,43.8734,44506.0
2015-12-21 14:20:00,52.01,52.01,51.97,51.98,43821.0,43.8734,43.8734,43.8397,43.8481,43821.0
2015-12-21 14:25:00,51.98,51.99,51.95,51.96,68996.0,43.8481,43.8566,43.8228,43.8313,68996.0
2015-12-21 14:30:00,51.96,51.96,51.91,51.91,67772.0,43.8313,43.8313,43.7891,43.7891,67772.0
2015-12-21 14:35:00,51.91,51.95,51.91,51.95,46250.0,43.7891,43.8228,43.7891,43.8228,46250.0
2015-12-21 14:40:00,51.95,51.95,51.91,51.95,49248.0,43.8228,43.8228,43.7891,43.8228,49248.0
2015-12-21 14:45:00,51.95,51.97,51.93,51.95,56865.0,43.8228,43.8397,43.806,43.8228,56865.0
2015-12-21 14:50:00,51.95,51.98,51.95,51.95,68353.0,43.8228,43.8481,43.8228,43.8228,68353.0
2015-12-21 14:55:00,51.95,51.98,51.94,51.97,57330.0,43.8228,43.8481,43.8144,43.8397,57330.0
2015-12-21 15:00:00,51.96,52.02,51.95,52.0,233496.0,43.8313,43.8819,43.8228,43.865,233496.0
2015-12-21 15:05:00,52.01,52.01,51.91,51.92,51512.0,43.8734,43.8734,43.7891,43.7975,51512.0
2015-12-21 15:10:00,51.91,51.92,51.88,51.91,194435.0,43.7891,43.7975,43.7638,43.7891,194435.0
2015-12-21 15:15:00,51.91,51.93,51.86,51.87,123794.0,43.7891,43.806,43.7469,43.7553,123794.0
2015-12-21 15:20:00,51.87,51.9,51.85,51.86,167606.0,43.7553,43.7807,43.7385,43.7469,167606.0
2015-12-21 15:25:00,51.85,51.91,51.84,51.91,120257.0,43.7385,43.7891,43.73,43.7891,120257.0
2015-12-21 15:30:00,51.9,51.96,51.9,51.91,91148.0,43.7807,43.8313,43.7807,43.7891,91148.0
2015-12-21 15:35:00,51.91,51.98,51.89,51.96,185566.0,43.7891,43.8481,43.7722,43.8313,185566.0
2015-12-21 15:40:00,51.95,52.01,51.95,51.97,119178.0,43.8228,43.8734,43.8228,43.8397,119178.0
2015-12-21 15:45:00,51.97,52.05,51.97,52.02,221640.0,43.8397,43.9072,43.8397,43.8819,221640.0
2015-12-21 15:50:00,52.02,52.07,52.01,52.07,273247.0,43.8819,43.9241,43.8734,43.9241,273247.0
2015-12-21 15:55:00,52.07,52.17,52.07,52.15,275095.0,43.9241,44.0084,43.9241,43.9915,275095.0
2015-12-22 09:30:00,52.35,52.56,52.35,52.44,257742.0,44.1603,44.3374,44.1603,44.2362,257742.0
2015-12-22 09:35:00,52.44,52.45,52.32,52.34,214359.0,44.2362,44.2446,44.135,44.1518,214359.0
2015-12-22 09:40:00,52.34,52.39,52.3,52.35,249187.0,44.1518,44.194,44.1181,44.1603,249187.0
2015-12-22 09:45:00,52.36,52.38,52.27,52.28,106686.0,44.1687,44.1856,44.0928,44.1012,106686.0
2015-12-22 09:50:00,52.28,52.32,52.23,52.32,141028.0,44.1012,44.135,44.059,44.135,141028.0
2015-12-22 09:55:00,52.33,52.36,52.3,52.34,74182.0,44.1434,44.1687,44.1181,44.1518,74182.0
2015-12-22 10:00:00,52.33,52.39,52.3,52.35,114901.0,44.1434,44.194,44.1181,44.1603,114901.0
2015-12-22 10:05:00,52.35,52.37,52.29,52.34,93195.0,44.1603,44.1771,44.1096,44.1518,93195.0
2015-12-22 10:10:00,52.35,52.38,52.31,52.32,47322.0,44.1603,44.1856,44.1265,44.135,47322.0
2015-12-22 10:15:00,52.31,52.33,52.23,52.32,119294.0,44.1265,44.1434,44.059,44.135,119294.0
2015-12-22 10:20:00,52.33,52.4,52.32,52.39,143922.0,44.1434,44.2024,44.135,44.194,143922.0
2015-12-22 10:25:00,52.39,52.44,52.37,52.43,52259.0,44.194,44.2362,44.1771,44.2277,52259.0
2015-12-22 10:30:00,52.43,52.44,52.38,52.38,197412.0,44.2277,44.2362,44.1856,44.1856,197412.0
2015-12-22 10:35:00,52.39,52.47,52.38,52.47,35082.0,44.194,44.2615,44.1856,44.2615,35082.0
2015-12-22 10:40:00,52.46,52.5,52.44,52.45,46498.0,44.253,44.2868,44.2362,44.2446,46498.0
2015-12-22 10:45:00,52.45,52.49,52.43,52.46,35178.0,44.2446,44.2784,44.2277,44.253,35178.0
2015-12-22 10:50:00,52.46,52.46,52.41,52.42,63392.0,44.253,44.253,44.2109,44.2193,63392.0
2015-12-22 10:55:00,52.42,52.42,52.39,52.42,56613.0,44.2193,44.2193,44.194,44.2193,56613.0
2015-12-22 11:00:00,52.42,52.45,52.42,52.44,35960.0,44.2193,44.2446,44.2193,44.2362,35960.0
2015-12-22 11:05:00,52.44,52.45,52.4,52.44,386621.0,44.2362,44.2446,44.2024,44.2362,386621.0
2015-12-22 11:10:00,52.44,52.48,52.42,52.45,64228.0,44.2362,44.2699,44.2193,44.2446,64228.0
2015-12-22 11:15:00,52.44,52.45,52.4,52.41,41397.0,44.2362,44.2446,44.2024,44.2109,41397.0
2015-12-22 11:20:00,52.41,52.43,52.38,52.39,103871.0,44.2109,44.2277,44.1856,44.194,103871.0
2015-12-22 11:25:00,52.39,52.4,52.36,52.39,24608.0,44.194,44.2024,44.1687,44.194,24608.0
2015-12-22 11:30:00,52.39,52.43,52.39,52.41,43765.0,44.194,44.2277,44.194,44.2109,43765.0
2015-12-22 11:35:00,52.42,52.53,52.42,52.5,227484.0,44.2193,44.3121,44.2193,44.2868,227484.0
2015-12-22 11:40:00,52.51,52.56,52.5,52.52,138999.0,44.2952,44.3374,44.2868,44.3037,138999.0
2015-12-22 11:45:00,52.52,52.53,52.5,52.52,18868.0,44.3037,44.3121,44.2868,44.3037,18868.0
2015-12-22 11:50:00,52.53,52.53,52.47,52.49,38962.0,44.3121,44.3121,44.2615,44.2784,38962.0
2015-12-22 11:55:00,52.5,52.52,52.49,52.52,294233.0,44.2868,44.3037,44.2784,44.3037,294233.0
2015-12-22 12:00:00,52.53,52.54,52.45,52.47,66574.0,44.3121,44.3205,44.2446,44.2615,66574.0
2015-12-22 12:05:00,52.47,52.49,52.46,52.48,61484.0,44.2615,44.2784,44.253,44.2699,61484.0
2015-12-22 12:10:00,52.48,52.49,52.45,52.48,78665.0,44.2699,44.2784,44.2446,44.2699,78665.0
2015-12-22 12:15:00,52.48,52.56,52.48,52.54,112865.0,44.2699,44.3374,44.2699,44.3205,112865.0
2015-12-22 12:20:00,52.54,52.54,52.5,52.53,91948.0,44.3205,44.3205,44.2868,44.3121,91948.0
2015-12-22 12:25:00,52.53,52.57,52.51,52.55,72792.0,44.3121,44.3458,44.2952,44.329,72792.0
2015-12-22 12:30:00,52.55,52.6,52.55,52.6,138003.0,44.329,44.3711,44.329,44.3711,138003.0
2015-12-22 12:35:00,52.6,52.63,52.59,52.6,139995.0,44.3711,44.3965,44.3627,44.3711,139995.0
2015-12-22 12:40:00,52.6,52.62,52.59,52.6,88868.0,44.3711,44.388,44.3627,44.3711,88868.0
2015-12-22 12:45:00,52.61,52.62,52.6,52.61,46566.0,44.3796,44.388,44.3711,44.3796,46566.0
2015-12-22 12:50:00,52.61,52.65,52.61,52.65,96732.0,44.3796,44.4133,44.3796,44.4133,96732.0
2015-12-22 12:55:00,52.65,52.69,52.64,52.69,37314.0,44.4133,44.4471,44.4049,44.4471,37314.0
2015-12-22 13:00:00,52.69,52.7,52.66,52.7,51046.0,44.4471,44.4555,44.4218,44.4555,51046.0
2015-12-22 13:05:00,52.69,52.71,52.66,52.67,22175.0,44.4471,44.4639,44.4218,44.4302,22175.0
2015-12-22 13:10:00,52.67,52.68,52.64,52.67,99944.0,44.4302,44.4386,44.4049,44.4302,99944.0
2015-12-22 13:15:00,52.67,52.69,52.67,52.69,33268.0,44.4302,44.4471,44.4302,44.4471,33268.0
2015-12-22 13:20:00,52.69,52.72,52.67,52.68,19578.0,44.4471,44.4724,44.4302,44.4386,19578.0
2015-12-22 13:25:00,52.68,52.72,52.67,52.72,41634.0,44.4386,44.4724,44.4302,44.4724,41634.0
2015-12-22 13:30:00,52.72,52.72,52.67,52.68,64570.0,44.4724,44.4724,44.4302,44.4386,64570.0
2015-12-22 13:35:00,52.67,52.71,52.67,52.71,49422.0,44.4302,44.4639,44.4302,44.4639,49422.0
2015-12-22 13:40:00,52.71,52.72,52.69,52.72,21635.0,44.4639,44.4724,44.4471,44.4724,21635.0
2015-12-22 13:45:00,52.72,52.81,52.72,52.81,239299.0,44.4724,44.5483,44.4724,44.5483,239299.0
2015-12-22 13:50:00,52.81,52.83,52.79,52.83,46758.0,44.5483,44.5652,44.5314,44.5652,46758.0
2015-12-22 13:55:00,52.83,52.84,52.81,52.83,89546.0,44.5652,44.5736,44.5483,44.5652,89546.0
2015-12-22 14:00:00,52.84,52.84,52.8,52.82,18231.0,44.5736,44.5736,44.5399,44.5567,18231.0
2015-12-22 14:05:00,52.82,52.84,52.81,52.81,44318.0,44.5567,44.5736,44.5483,44.5483,44318.0
2015-12-22 14:10:00,52.81,52.83,52.8,52.82,36950.0,44.5483,44.5652,44.5399,44.5567,36950.0
2015-12-22 14:15:00,52.83,52.85,52.82,52.84,45541.0,44.5652,44.582,44.5567,44.5736,45541.0
2015-12-22 14:20:00,52.85,52.88,52.84,52.87,56563.0,44.582,44.6073,44.5736,44.5989,56563.0
2015-12-22 14:25:00,52.87,52.87,52.82,52.82,195349.0,44.5989,44.5989,44.5567,44.5567,195349.0
2015-12-22 14:30:00,52.82,52.84,52.81,52.81,52460.0,44.5567,44.5736,44.5483,44.5483,52460.0
2015-12-22 14:35:00,52.81,52.82,52.78,52.8,126183.0,44.5483,44.5567,44.523,44.5399,126183.0
2015-12-22 14:40:00,52.8,52.84,52.8,52.84,46312.0,44.5399,44.5736,44.5399,44.5736,46312.0
2015-12-22 14:45:00,52.84,52.84,52.81,52.82,101605.0,44.5736,44.5736,44.5483,44.5567,101605.0
2015-12-22 14:50:00,52.82,52.84,52.81,52.82,88661.0,44.5567,44.5736,44.5483,44.5567,88661.0
2015-12-22 14:55:00,52.82,52.85,52.8,52.85,74697.0,44.5567,44.582,44.5399,44.582,74697.0
2015-12-22 15:00:00,52.86,52.91,52.84,52.9,127548.0,44.5905,44.6326,44.5736,44.6242,127548.0
2015-12-22 15:05:00,52.91,52.94,52.89,52.91,194023.0,44.6326,44.658,44.6158,44.6326,194023.0
2015-12-22 15:10:00,52.91,52.95,52.89,52.95,164097.0,44.6326,44.6664,44.6158,44.6664,164097.0
2015-12-22 15:15:00,52.95,52.96,52.92,52.95,142605.0,44.6664,44.6748,44.6411,44.6664,142605.0
2015-12-22 15:20:00,52.95,52.98,52.94,52.97,140068.0,44.6664,44.6917,44.658,44.6833,140068.0
2015-12-22 15:25:00,52.96,52.98,52.92,52.93,260648.0,44.6748,44.6917,44.6411,44.6495,260648.0
2015-12-22 15:30:00,52.93,52.93,52.89,52.9,241737.0,44.6495,44.6495,44.6158,44.6242,241737.0
2015-12-22 15:35:00,52.9,52.91,52.84,52.87,422397.0,44.6242,44.6326,44.5736,44.5989,422397.0
2015-12-22 15:40:00,52.87,52.88,52.77,52.78,510604.0,44.5989,44.6073,44.5146,44.523,510604.0
2015-12-22 15:45:00,52.78,52.78,52.71,52.74,544814.0,44.523,44.523,44.4639,44.4892,544814.0
2015-12-22 15:50:00,52.74,52.85,52.73,52.83,616278.0,44.4892,44.582,44.4808,44.5652,616278.0
2015-12-22 15:55:00,52.83,52.85,52.79,52.84,861373.0,44.5652,44.582,44.5314,44.5736,861373.0
2015-12-23 09:30:00,53.1,53.16,52.96,53.1,129044.0,44.7929,44.8435,44.6748,44.7929,129044.0
2015-12-23 09:35:00,53.11,53.15,53.04,53.1,129062.0,44.8014,44.8351,44.7423,44.7929,129062.0
2015-12-23 09:40:00,53.1,53.11,53.04,53.1,322343.0,44.7929,44.8014,44.7423,44.7929,322343.0
2015-12-23 09:45:00,53.11,53.19,53.1,53.18,85048.0,44.8014,44.8688,44.7929,44.8604,85048.0
2015-12-23 09:50:00,53.19,53.24,53.18,53.19,85880.0,44.8688,44.911,44.8604,44.8688,85880.0
2015-12-23 09:55:00,53.19,53.21,53.18,53.19,104456.0,44.8688,44.8857,44.8604,44.8688,104456.0
2015-12-23 10:00:00,53.19,53.26,53.19,53.23,182999.0,44.8688,44.9279,44.8688,44.9026,182999.0
2015-12-23 10:05:00,53.24,53.25,53.17,53.18,120422.0,44.911,44.9195,44.852,44.8604,120422.0
2015-12-23 10:10:00,53.18,53.22,53.18,53.21,88769.0,44.8604,44.8942,44.8604,44.8857,88769.0
2015-12-23 10:15:00,53.21,53.27,53.2,53.24,38598.0,44.8857,44.9363,44.8773,44.911,38598.0
2015-12-23 10:20:00,53.24,53.29,53.24,53.27,30345.0,44.911,44.9532,44.911,44.9363,30345.0
2015-12-23 10:25:00,53.27,53.27,53.24,53.25,18385.0,44.9363,44.9363,44.911,44.9195,18385.0
2015-12-23 10:30:00,53.25,53.31,53.23,53.3,155175.0,44.9195,44.9701,44.9026,44.9616,155175.0
2015-12-23 10:35:00,53.31,53.31,53.26,53.3,67818.0,44.9701,44.9701,44.9279,44.9616,67818.0
2015-12-23 10:40:00,53.29,53.33,53.29,53.32,192949.0,44.9532,44.9869,44.9532,44.9785,192949.0
2015-12-23 10:45:00,53.32,53.35,53.31,53.35,90147.0,44.9785,45.0038,44.9701,45.0038,90147.0
2015-12-23 10:50:00,53.36,53.37,53.33,53.35,76932.0,45.0123,45.0207,44.9869,45.0038,76932.0
2015-12-23 10:55:00,53.35,53.37,53.33,53.36,138505.0,45.0038,45.0207,44.9869,45.0123,138505.0
2015-12-23 11:00:00,53.36,53.38,53.34,53.35,129130.0,45.0123,45.0291,44.9954,45.0038,129130.0
2015-12-23 11:05:00,53.34,53.36,53.32,53.33,57567.0,44.9954,45.0123,44.9785,44.9869,57567.0
2015-12-23 11:10:00,53.34,53.35,53.32,53.33,23998.0,44.9954,45.0038,44.9785,44.9869,23998.0
2015-12-23 11:15:00,53.33,53.36,53.32,53.36,55151.0,44.9869,45.0123,44.9785,45.0123,55151.0
2015-12-23 11:20:00,53.36,53.36,53.31,53.33,129279.0,45.0123,45.0123,44.9701,44.9869,129279.0
2015-12-23 11:25:00,53.33,53.36,53.31,53.34,69895.0,44.9869,45.0123,44.9701,44.9954,69895.0
2015-12-23 11:30:00,53.35,53.38,53.3,53.33,110382.0,45.0038,45.0291,44.9616,44.9869,110382.0
2015-12-23 11:35:00,53.33,53.34,53.31,53.32,41215.0,44.9869,44.9954,44.9701,44.9785,41215.0
2015-12-23 11:40:00,53.32,53.36,53.31,53.35,47339.0,44.9785,45.0123,44.9701,45.0038,47339.0
2015-12-23 11:45:00,53.35,53.37,53.34,53.36,36124.0,45.0038,45.0207,44.9954,45.0123,36124.0
2015-12-23 11:50:00,53.36,53.37,53.34,53.35,38395.0,45.0123,45.0207,44.9954,45.0038,38395.0
2015-12-23 11:55:00,53.35,53.4,53.34,53.39,50225.0,45.0038,45.046,44.9954,45.0376,50225.0
2015-12-23 12:00:00,53.39,53.44,53.38,53.42,44991.0,45.0376,45.0797,45.0291,45.0629,44991.0
2015-12-23 12:05:00,53.44,53.46,53.43,53.46,38358.0,45.0797,45.0966,45.0713,45.0966,38358.0
2015-12-23 12:10:00,53.46,53.49,53.45,53.46,146165.0,45.0966,45.1219,45.0882,45.0966,146165.0
2015-12-23 12:15:00,53.46,53.47,53.45,53.47,111222.0,45.0966,45.105,45.0882,45.105,111222.0
2015-12-23 12:20:00,53.47,53.51,53.46,53.48,134767.0,45.105,45.1388,45.0966,45.1135,134767.0
2015-12-23 12:25:00,53.48,53.51,53.47,53.47,92246.0,45.1135,45.1388,45.105,45.105,92246.0
2015-12-23 12:30:00,53.47,53.49,53.44,53.45,51577.0,45.105,45.1219,45.0797,45.0882,51577.0
2015-12-23 12:35:00,53.46,53.47,53.43,53.43,39954.0,45.0966,45.105,45.0713,45.0713,39954.0
2015-12-23 12:40:00,53.43,53.46,53.41,53.45,41223.0,45.0713,45.0966,45.0544,45.0882,41223.0
2015-12-23 12:45:00,53.44,53.45,53.43,53.44,37497.0,45.0797,45.0882,45.0713,45.0797,37497.0
2015-12-23 12:50:00,53.44,53.46,53.43,53.44,68130.0,45.0797,45.0966,45.0713,45.0797,68130.0
2015-12-23 12:55:00,53.44,53.46,53.43,53.43,62656.0,45.0797,45.0966,45.0713,45.0713,62656.0
2015-12-23 13:00:00,53.43,53.44,53.38,53.39,47254.0,45.0713,45.0797,45.0291,45.0376,47254.0
2015-12-23 13:05:00,53.39,53.41,53.38,53.4,55869.0,45.0376,45.0544,45.0291,45.046,55869.0
2015-12-23 13:10:00,53.39,53.42,53.38,53.41,47379.0,45.0376,45.0629,45.0291,45.0544,47379.0
2015-12-23 13:15:00,53.41,53.41,53.38,53.4,138589.0,45.0544,45.0544,45.0291,45.046,138589.0
2015-12-23 13:20:00,53.4,53.41,53.39,53.4,41298.0,45.046,45.0544,45.0376,45.046,41298.0
2015-12-23 13:25:00,53.41,53.42,53.39,53.4,89297.0,45.0544,45.0629,45.0376,45.046,89297.0
2015-12-23 13:30:00,53.4,53.4,53.37,53.39,42639.0,45.046,45.046,45.0207,45.0376,42639.0
2015-12-23 13:35:00,53.38,53.39,53.34,53.35,57743.0,45.0291,45.0376,44.9954,45.0038,57743.0
2015-12-23 13:40:00,53.36,53.4,53.35,53.39,53206.0,45.0123,45.046,45.0038,45.0376,53206.0
2015-12-23 13:45:00,53.4,53.41,53.38,53.39,55575.0,45.046,45.0544,45.0291,45.0376,55575.0
2015-12-23 13:50:00,53.39,53.41,53.38,53.4,56066.0,45.0376,45.0544,45.0291,45.046,56066.0
2015-12-23 13:55:00,53.41,53.42,53.38,53.41,33155.0,45.0544,45.0629,45.0291,45.0544,33155.0
2015-12-23 14:00:00,53.41,53.43,53.4,53.41,76804.0,45.0544,45.0713,45.046,45.0544,76804.0
2015-12-23 14:05:00,53.41,53.43,53.4,53.43,56886.0,45.0544,45.0713,45.046,45.0713,56886.0
2015-12-23 14:10:00,53.42,53.46,53.41,53.45,180258.0,45.0629,45.0966,45.0544,45.0882,180258.0
2015-12-23 14:15:00,53.45,53.48,53.44,53.46,57559.0,45.0882,45.1135,45.0797,45.0966,57559.0
2015-12-23 14:20:00,53.46,53.49,53.44,53.48,98489.0,45.0966,45.1219,45.0797,45.1135,98489.0
2015-12-23 14:25:00,53.48,53.49,53.47,53.48,49059.0,45.1135,45.1219,45.105,45.1135,49059.0
2015-12-23 14:30:00,53.48,53.51,53.47,53.5,61106.0,45.1135,45.1388,45.105,45.1303,61106.0
2015-12-23 14:35:00,53.5,53.53,53.5,53.52,157620.0,45.1303,45.1557,45.1303,45.1472,157620.0
2015-12-23 14:40:00,53.51,53.52,53.49,53.49,32022.0,45.1388,45.1472,45.1219,45.1219,32022.0
2015-12-23 14:45:00,53.49,53.5,53.46,53.5,54317.0,45.1219,45.1303,45.0966,45.1303,54317.0
2015-12-23 14:50:00,53.5,53.5,53.46,53.47,31080.0,45.1303,45.1303,45.0966,45.105,31080.0
2015-12-23 14:55:00,53.46,53.47,53.43,53.47,42077.0,45.0966,45.105,45.0713,45.105,42077.0
2015-12-23 15:00:00,53.47,53.48,53.45,53.46,75140.0,45.105,45.1135,45.0882,45.0966,75140.0
2015-12-23 15:05:00,53.45,53.47,53.43,53.44,66912.0,45.0882,45.105,45.0713,45.0797,66912.0
2015-12-23 15:10:00,53.45,53.46,53.42,53.43,177062.0,45.0882,45.0966,45.0629,45.0713,177062.0
2015-12-23 15:15:00,53.44,53.46,53.43,53.43,127312.0,45.0797,45.0966,45.0713,45.0713,127312.0
2015-12-23 15:20:00,53.44,53.47,53.43,53.47,106927.0,45.0797,45.105,45.0713,45.105,106927.0
2015-12-23 15:25:00,53.47,53.47,53.43,53.44,137914.0,45.105,45.105,45.0713,45.0797,137914.0
2015-12-23 15:30:00,53.44,53.44,53.42,53.43,112398.0,45.0797,45.0797,45.0629,45.0713,112398.0
2015-12-23 15:35:00,53.43,53.43,53.38,53.41,158839.0,45.0713,45.0713,45.0291,45.0544,158839.0
2015-12-23 15:40:00,53.41,53.46,53.4,53.46,111687.0,45.0544,45.0966,45.046,45.0966,111687.0
2015-12-23 15:45:00,53.45,53.48,53.44,53.46,188275.0,45.0882,45.1135,45.0797,45.0966,188275.0
2015-12-23 15:50:00,53.46,53.5,53.45,53.49,219793.0,45.0966,45.1303,45.0882,45.1219,219793.0
2015-12-23 15:55:00,53.5,53.51,53.47,53.49,720705.0,45.1303,45.1388,45.105,45.1219,720705.0
2015-12-24 09:30:00,53.29,53.48,53.29,53.47,45156.0,44.9532,45.1135,44.9532,45.105,45156.0
2015-12-24 09:35:00,53.47,53.55,53.45,53.45,42232.0,45.105,45.1725,45.0882,45.0882,42232.0
2015-12-24 09:40:00,53.45,53.51,53.43,53.49,75071.0,45.0882,45.1388,45.0713,45.1219,75071.0
2015-12-24 09:45:00,53.49,53.52,53.43,53.44,110785.0,45.1219,45.1472,45.0713,45.0797,110785.0
2015-12-24 09:50:00,53.43,53.49,53.42,53.43,42649.0,45.0713,45.1219,45.0629,45.0713,42649.0
2015-12-24 09:55:00,53.43,53.44,53.4,53.43,33883.0,45.0713,45.0797,45.046,45.0713,33883.0
2015-12-24 10:00:00,53.43,53.44,53.39,53.39,39378.0,45.0713,45.0797,45.0376,45.0376,39378.0
2015-12-24 10:05:00,53.39,53.42,53.38,53.38,11483.0,45.0376,45.0629,45.0291,45.0291,11483.0
2015-12-24 10:10:00,53.38,53.43,53.38,53.43,24130.0,45.0291,45.0713,45.0291,45.0713,24130.0
2015-12-24 10:15:00,53.43,53.47,53.42,53.47,25962.0,45.0713,45.105,45.0629,45.105,25962.0
2015-12-24 10:20:00,53.46,53.46,53.43,53.44,18980.0,45.0966,45.0966,45.0713,45.0797,18980.0
2015-12-24 10:25:00,53.44,53.46,53.44,53.46,24090.0,45.0797,45.0966,45.0797,45.0966,24090.0
2015-12-24 10:30:00,53.46,53.46,53.42,53.43,15954.0,45.0966,45.0966,45.0629,45.0713,15954.0
2015-12-24 10:35:00,53.44,53.44,53.41,53.42,19339.0,45.0797,45.0797,45.0544,45.0629,19339.0
2015-12-24 10:40:00,53.41,53.44,53.4,53.43,31073.0,45.0544,45.0797,45.046,45.0713,31073.0
2015-12-24 10:45:00,53.43,53.44,53.41,53.44,45847.0,45.0713,45.0797,45.0544,45.0797,45847.0
2015-12-24 10:50:00,53.44,53.46,53.43,53.45,19288.0,45.0797,45.0966,45.0713,45.0882,19288.0
2015-12-24 10:55:00,53.44,53.45,53.42,53.45,24387.0,45.0797,45.0882,45.0629,45.0882,24387.0
2015-12-24 11:00:00,53.44,53.45,53.43,53.44,21548.0,45.0797,45.0882,45.0713,45.0797,21548.0
2015-12-24 11:05:00,53.43,53.46,53.43,53.46,33008.0,45.0713,45.0966,45.0713,45.0966,33008.0
2015-12-24 11:10:00,53.46,53.46,53.42,53.42,35477.0,45.0966,45.0966,45.0629,45.0629,35477.0
2015-12-24 11:15:00,53.42,53.42,53.4,53.42,22776.0,45.0629,45.0629,45.046,45.0629,22776.0
2015-12-24 11:20:00,53.42,53.45,53.41,53.42,27178.0,45.0629,45.0882,45.0544,45.0629,27178.0
2015-12-24 11:25:00,53.43,53.45,53.42,53.45,20712.0,45.0713,45.0882,45.0629,45.0882,20712.0
2015-12-24 11:30:00,53.45,53.47,53.45,53.45,35512.0,45.0882,45.105,45.0882,45.0882,35512.0
2015-12-24 11:35:00,53.45,53.46,53.44,53.46,23299.0,45.0882,45.0966,45.0797,45.0966,23299.0
2015-12-24 11:40:00,53.46,53.48,53.46,53.47,32262.0,45.0966,45.1135,45.0966,45.105,32262.0
2015-12-24 11:45:00,53.47,53.51,53.47,53.5,9597.0,45.105,45.1388,45.105,45.1303,9597.0
2015-12-24 11:50:00,53.5,53.51,53.47,53.49,37255.0,45.1303,45.1388,45.105,45.1219,37255.0
2015-12-24 11:55:00,53.49,53.5,53.48,53.48,21844.0,45.1219,45.1303,45.1135,45.1135,21844.0
2015-12-24 12:00:00,53.48,53.49,53.47,53.48,9846.0,45.1135,45.1219,45.105,45.1135,9846.0
2015-12-24 12:05:00,53.48,53.5,53.47,53.5,19838.0,45.1135,45.1303,45.105,45.1303,19838.0
2015-12-24 12:10:00,53.5,53.51,53.48,53.49,78538.0,45.1303,45.1388,45.1135,45.1219,78538.0
2015-12-24 12:15:00,53.49,53.51,53.48,53.5,53293.0,45.1219,45.1388,45.1135,45.1303,53293.0
2015-12-24 12:20:00,53.5,53.53,53.49,53.53,21857.0,45.1303,45.1557,45.1219,45.1557,21857.0
2015-12-24 12:25:00,53.53,53.55,53.51,53.55,49196.0,45.1557,45.1725,45.1388,45.1725,49196.0
2015-12-24 12:30:00,53.55,53.57,53.54,53.57,47019.0,45.1725,45.1894,45.1641,45.1894,47019.0
2015-12-24 12:35:00,53.57,53.57,53.54,53.55,65227.0,45.1894,45.1894,45.1641,45.1725,65227.0
2015-12-24 12:40:00,53.55,53.58,53.55,53.58,197233.0,45.1725,45.1978,45.1725,45.1978,197233.0
2015-12-24 12:45:00,53.59,53.6,53.55,53.55,58883.0,45.2063,45.2147,45.1725,45.1725,58883.0
2015-12-24 12:50:00,53.55,53.56,53.5,53.53,81660.0,45.1725,45.181,45.1303,45.1557,81660.0
2015-12-24 12:55:00,53.52,53.53,53.44,53.44,222158.0,45.1472,45.1557,45.0797,45.0797,222158.0
2015-12-28 09:30:00,53.25,53.29,53.21,53.27,99799.0,44.9195,44.9532,44.8857,44.9363,99799.0
2015-12-28 09:35:00,53.27,53.27,53.2,53.26,142833.0,44.9363,44.9363,44.8773,44.9279,142833.0
2015-12-28 09:40:00,53.25,53.31,53.22,53.29,92008.0,44.9195,44.9701,44.8942,44.9532,92008.0
2015-12-28 09:45:00,53.29,53.29,53.23,53.25,114819.0,44.9532,44.9532,44.9026,44.9195,114819.0
2015-12-28 09:50:00,53.25,53.25,53.18,53.18,72857.0,44.9195,44.9195,44.8604,44.8604,72857.0
2015-12-28 09:55:00,53.17,53.21,53.17,53.18,27769.0,44.852,44.8857,44.852,44.8604,27769.0
2015-12-28 10:00:00,53.17,53.18,53.03,53.03,222520.0,44.852,44.8604,44.7339,44.7339,222520.0
2015-12-28 10:05:00,53.03,53.08,53.03,53.07,89485.0,44.7339,44.7761,44.7339,44.7676,89485.0
2015-12-28 10:10:00,53.08,53.08,53.0,53.01,186754.0,44.7761,44.7761,44.7086,44.717,186754.0
2015-12-28 10:15:00,53.0,53.04,53.0,53.03,51731.0,44.7086,44.7423,44.7086,44.7339,51731.0
2015-12-28 10:20:00,53.04,53.06,53.0,53.05,38568.0,44.7423,44.7592,44.7086,44.7507,38568.0
2015-12-28 10:25:00,53.05,53.09,53.02,53.08,80131.0,44.7507,44.7845,44.7254,44.7761,80131.0
2015-12-28 10:30:00,53.09,53.1,53.06,53.07,57752.0,44.7845,44.7929,44.7592,44.7676,57752.0
2015-12-28 10:35:00,53.07,53.1,53.06,53.08,91013.0,44.7676,44.7929,44.7592,44.7761,91013.0
2015-12-28 10:40:00,53.08,53.11,53.08,53.11,29948.0,44.7761,44.8014,44.7761,44.8014,29948.0
2015-12-28 10:45:00,53.1,53.1,53.0,53.0,66759.0,44.7929,44.7929,44.7086,44.7086,66759.0
2015-12-28 10:50:00,53.0,53.05,52.98,53.03,91647.0,44.7086,44.7507,44.6917,44.7339,91647.0
2015-12-28 10:55:00,53.03,53.03,52.99,53.03,50752.0,44.7339,44.7339,44.7001,44.7339,50752.0
2015-12-28 11:00:00,53.02,53.07,53.01,53.04,34231.0,44.7254,44.7676,44.717,44.7423,34231.0
2015-12-28 11:05:00,53.05,53.09,53.03,53.09,41996.0,44.7507,44.7845,44.7339,44.7845,41996.0
2015-12-28 11:10:00,53.08,53.13,53.07,53.11,36528.0,44.7761,44.8182,44.7676,44.8014,36528.0
2015-12-28 11:15:00,53.12,53.13,53.1,53.11,27274.0,44.8098,44.8182,44.7929,44.8014,27274.0
2015-12-28 11:20:00,53.12,53.13,53.07,53.07,41146.0,44.8098,44.8182,44.7676,44.7676,41146.0
2015-12-28 11:25:00,53.08,53.1,53.04,53.05,44138.0,44.7761,44.7929,44.7423,44.7507,44138.0
2015-12-28 11:30:00,53.05,53.08,53.03,53.07,37780.0,44.7507,44.7761,44.7339,44.7676,37780.0
2015-12-28 11:35:00,53.07,53.14,53.05,53.12,68154.0,44.7676,44.8267,44.7507,44.8098,68154.0
2015-12-28 11:40:00,53.11,53.13,53.1,53.13,68368.0,44.8014,44.8182,44.7929,44.8182,68368.0
2015-12-28 11:45:00,53.13,53.15,53.1,53.13,47476.0,44.8182,44.8351,44.7929,44.8182,47476.0
2015-12-28 11:50:00,53.13,53.19,53.13,53.16,41581.0,44.8182,44.8688,44.8182,44.8435,41581.0
2015-12-28 11:55:00,53.17,53.19,53.13,53.13,40371.0,44.852,44.8688,44.8182,44.8182,40371.0
2015-12-28 12:00:00,53.14,53.17,53.12,53.17,24907.0,44.8267,44.852,44.8098,44.852,24907.0
2015-12-28 12:05:00,53.17,53.21,53.17,53.19,25303.0,44.852,44.8857,44.852,44.8688,25303.0
2015-12-28 12:10:00,53.19,53.19,53.15,53.16,31546.0,44.8688,44.8688,44.8351,44.8435,31546.0
2015-12-28 12:15:00,53.16,53.2,53.15,53.18,57373.0,44.8435,44.8773,44.8351,44.8604,57373.0
2015-12-28 12:20:00,53.18,53.18,53.12,53.16,83002.0,44.8604,44.8604,44.8098,44.8435,83002.0
2015-12-28 12:25:00,53.16,53.19,53.14,53.19,49076.0,44.8435,44.8688,44.8267,44.8688,49076.0
2015-12-28 12:30:00,53.19,53.2,53.17,53.19,51647.0,44.8688,44.8773,44.852,44.8688,51647.0
2015-12-28 12:35:00,53.19,53.2,53.17,53.2,25036.0,44.8688,44.8773,44.852,44.8773,25036.0
2015-12-28 12:40:00,53.18,53.18,53.14,53.18,31528.0,44.8604,44.8604,44.8267,44.8604,31528.0
2015-12-28 12:45:00,53.18,53.21,53.16,53.21,120956.0,44.8604,44.8857,44.8435,44.8857,120956.0
2015-12-28 12:50:00,53.21,53.25,53.2,53.23,34151.0,44.8857,44.9195,44.8773,44.9026,34151.0
2015-12-28 12:55:00,53.23,53.24,53.18,53.2,26835.0,44.9026,44.911,44.8604,44.8773,26835.0
2015-12-28 13:00:00,53.21,53.24,53.21,53.24,51546.0,44.8857,44.911,44.8857,44.911,51546.0
2015-12-28 13:05:00,53.24,53.26,53.23,53.24,69430.0,44.911,44.9279,44.9026,44.911,69430.0
2015-12-28 13:10:00,53.24,53.34,53.24,53.34,49924.0,44.911,44.9954,44.911,44.9954,49924.0
2015-12-28 13:15:00,53.34,53.39,53.33,53.39,29877.0,44.9954,45.0376,44.9869,45.0376,29877.0
2015-12-28 13:20:00,53.39,53.4,53.35,53.36,61991.0,45.0376,45.046,45.0038,45.0123,61991.0
2015-12-28 13:25:00,53.37,53.39,53.35,53.39,18882.0,45.0207,45.0376,45.0038,45.0376,18882.0
2015-12-28 13:30:00,53.4,53.45,53.39,53.43,35497.0,45.046,45.0882,45.0376,45.0713,35497.0
2015-12-28 13:35:00,53.44,53.44,53.39,53.39,39410.0,45.0797,45.0797,45.0376,45.0376,39410.0
2015-12-28 13:40:00,53.39,53.42,53.36,53.36,41219.0,45.0376,45.0629,45.0123,45.0123,41219.0
2015-12-28 13:45:00,53.37,53.39,53.37,53.38,20935.0,45.0207,45.0376,45.0207,45.0291,20935.0
2015-12-28 13:50:00,53.38,53.39,53.32,53.32,37829.0,45.0291,45.0376,44.9785,44.9785,37829.0
2015-12-28 13:55:00,53.33,53.35,53.3,53.3,33477.0,44.9869,45.0038,44.9616,44.9616,33477.0
2015-12-28 14:00:00,53.3,53.32,53.29,53.32,20607.0,44.9616,44.9785,44.9532,44.9785,20607.0
2015-12-28 14:05:00,53.31,53.32,53.29,53.29,26736.0,44.9701,44.9785,44.9532,44.9532,26736.0
2015-12-28 14:10:00,53.29,53.3,53.25,53.26,38124.0,44.9532,44.9616,44.9195,44.9279,38124.0
2015-12-28 14:15:00,53.25,53.29,53.22,53.28,18560.0,44.9195,44.9532,44.8942,44.9448,18560.0
2015-12-28 14:20:00,53.28,53.29,53.27,53.27,19170.0,44.9448,44.9532,44.9363,44.9363,19170.0
2015-12-28 14:25:00,53.28,53.31,53.27,53.29,16213.0,44.9448,44.9701,44.9363,44.9532,16213.0
2015-12-28 14:30:00,53.3,53.3,53.27,53.27,29964.0,44.9616,44.9616,44.9363,44.9363,29964.0
2015-12-28 14:35:00,53.28,53.29,53.27,53.29,24386.0,44.9448,44.9532,44.9363,44.9532,24386.0
2015-12-28 14:40:00,53.28,53.3,53.28,53.3,12479.0,44.9448,44.9616,44.9448,44.9616,12479.0
2015-12-28 14:45:00,53.3,53.31,53.25,53.3,47796.0,44.9616,44.9701,44.9195,44.9616,47796.0
2015-12-28 14:50:00,53.29,53.31,53.29,53.31,43310.0,44.9532,44.9701,44.9532,44.9701,43310.0
2015-12-28 14:55:00,53.31,53.32,53.29,53.32,19518.0,44.9701,44.9785,44.9532,44.9785,19518.0
2015-12-28 15:00:00,53.32,53.33,53.29,53.29,34260.0,44.9785,44.9869,44.9532,44.9532,34260.0
2015-12-28 15:05:00,53.29,53.31,53.27,53.3,32595.0,44.9532,44.9701,44.9363,44.9616,32595.0
2015-12-28 15:10:00,53.3,53.31,53.27,53.29,83264.0,44.9616,44.9701,44.9363,44.9532,83264.0
2015-12-28 15:15:00,53.29,53.3,53.25,53.26,67720.0,44.9532,44.9616,44.9195,44.9279,67720.0
2015-12-28 15:20:00,53.25,53.32,53.25,53.32,62484.0,44.9195,44.9785,44.9195,44.9785,62484.0
2015-12-28 15:25:00,53.31,53.34,53.3,53.32,33023.0,44.9701,44.9954,44.9616,44.9785,33023.0
2015-12-28 15:30:00,53.32,53.34,53.3,53.33,46953.0,44.9785,44.9954,44.9616,44.9869,46953.0
2015-12-28 15:35:00,53.34,53.34,53.3,53.33,52608.0,44.9954,44.9954,44.9616,44.9869,52608.0
2015-12-28 15:40:00,53.32,53.34,53.31,53.31,67283.0,44.9785,44.9954,44.9701,44.9701,67283.0
2015-12-28 15:45:00,53.31,53.32,53.29,53.32,80204.0,44.9701,44.9785,44.9532,44.9785,80204.0
2015-12-28 15:50:00,53.32,53.33,53.31,53.33,85879.0,44.9785,44.9869,44.9701,44.9869,85879.0
2015-12-28 15:55:00,53.32,53.34,53.3,53.33,231066.0,44.9785,44.9954,44.9616,44.9869,231066.0
2015-12-29 09:30:00,53.59,53.76,53.53,53.76,63993.0,45.2063,45.3497,45.1557,45.3497,63993.0
2015-12-29 09:35:00,53.76,53.82,53.74,53.8,66668.0,45.3497,45.4003,45.3328,45.3834,66668.0
2015-12-29 09:40:00,53.8,53.81,53.73,53.8,74300.0,45.3834,45.3919,45.3244,45.3834,74300.0
2015-12-29 09:45:00,53.8,53.85,53.79,53.83,90102.0,45.3834,45.4256,45.375,45.4087,90102.0
2015-12-29 09:50:00,53.84,53.84,53.8,53.81,35887.0,45.4172,45.4172,45.3834,45.3919,35887.0
2015-12-29 09:55:00,53.8,53.82,53.78,53.82,42364.0,45.3834,45.4003,45.3665,45.4003,42364.0
2015-12-29 10:00:00,53.81,53.85,53.81,53.85,66906.0,45.3919,45.4256,45.3919,45.4256,66906.0
2015-12-29 10:05:00,53.85,53.88,53.84,53.84,95053.0,45.4256,45.4509,45.4172,45.4172,95053.0
2015-12-29 10:10:00,53.84,53.86,53.81,53.81,74305.0,45.4172,45.434,45.3919,45.3919,74305.0
2015-12-29 10:15:00,53.81,53.82,53.79,53.82,84283.0,45.3919,45.4003,45.375,45.4003,84283.0
2015-12-29 10:20:00,53.83,53.84,53.78,53.79,119999.0,45.4087,45.4172,45.3665,45.375,119999.0
2015-12-29 10:25:00,53.78,53.8,53.76,53.8,53254.0,45.3665,45.3834,45.3497,45.3834,53254.0
2015-12-29 10:30:00,53.8,53.81,53.76,53.77,43869.0,45.3834,45.3919,45.3497,45.3581,43869.0
2015-12-29 10:35:00,53.76,53.76,53.73,53.74,30331.0,45.3497,45.3497,45.3244,45.3328,30331.0
2015-12-29 10:40:00,53.75,53.76,53.71,53.75,30876.0,45.3412,45.3497,45.3075,45.3412,30876.0
2015-12-29 10:45:00,53.76,53.76,53.7,53.7,21193.0,45.3497,45.3497,45.2991,45.2991,21193.0
2015-12-29 10:50:00,53.7,53.7,53.67,53.69,32942.0,45.2991,45.2991,45.2738,45.2906,32942.0
2015-12-29 10:55:00,53.69,53.7,53.66,53.66,46570.0,45.2906,45.2991,45.2653,45.2653,46570.0
2015-12-29 11:00:00,53.66,53.69,53.66,53.69,45382.0,45.2653,45.2906,45.2653,45.2906,45382.0
2015-12-29 11:05:00,53.68,53.71,53.68,53.7,18473.0,45.2822,45.3075,45.2822,45.2991,18473.0
2015-12-29 11:10:00,53.7,53.71,53.67,53.67,57868.0,45.2991,45.3075,45.2738,45.2738,57868.0
2015-12-29 11:15:00,53.67,53.71,53.65,53.71,13878.0,45.2738,45.3075,45.2569,45.3075,13878.0
2015-12-29 11:20:00,53.71,53.71,53.68,53.68,20104.0,45.3075,45.3075,45.2822,45.2822,20104.0
2015-12-29 11:25:00,53.68,53.69,53.67,53.68,13547.0,45.2822,45.2906,45.2738,45.2822,13547.0
2015-12-29 11:30:00,53.68,53.71,53.68,53.68,18384.0,45.2822,45.3075,45.2822,45.2822,18384.0
2015-12-29 11:35:00,53.7,53.71,53.63,53.63,25212.0,45.2991,45.3075,45.24,45.24,25212.0
2015-12-29 11:40:00,53.63,53.64,53.6,53.6,16393.0,45.24,45.2484,45.2147,45.2147,16393.0
2015-12-29 11:45:00,53.6,53.62,53.56,53.56,50975.0,45.2147,45.2316,45.181,45.181,50975.0
2015-12-29 11:50:00,53.56,53.58,53.55,53.57,77023.0,45.181,45.1978,45.1725,45.1894,77023.0
2015-12-29 11:55:00,53.57,53.62,53.56,53.62,14769.0,45.1894,45.2316,45.181,45.2316,14769.0
2015-12-29 12:00:00,53.62,53.66,53.61,53.64,59807.0,45.2316,45.2653,45.2231,45.2484,59807.0
2015-12-29 12:05:00,53.63,53.64,53.62,53.64,23243.0,45.24,45.2484,45.2316,45.2484,23243.0
2015-12-29 12:10:00,53.64,53.67,53.63,53.67,15074.0,45.2484,45.2738,45.24,45.2738,15074.0
2015-12-29 12:15:00,53.67,53.7,53.66,53.7,14257.0,45.2738,45.2991,45.2653,45.2991,14257.0
2015-12-29 12:20:00,53.7,53.73,53.69,53.71,13672.0,45.2991,45.3244,45.2906,45.3075,13672.0
2015-12-29 12:25:00,53.72,53.74,53.71,53.71,19594.0,45.3159,45.3328,45.3075,45.3075,19594.0
2015-12-29 12:30:00,53.71,53.73,53.7,53.7,21523.0,45.3075,45.3244,45.2991,45.2991,21523.0
2015-12-29 12:35:00,53.7,53.73,53.69,53.73,19054.0,45.2991,45.3244,45.2906,45.3244,19054.0
2015-12-29 12:40:00,53.73,53.73,53.7,53.72,42350.0,45.3244,45.3244,45.2991,45.3159,42350.0
2015-12-29 12:45:00,53.71,53.71,53.68,53.68,61303.0,45.3075,45.3075,45.2822,45.2822,61303.0
2015-12-29 12:50:00,53.68,53.7,53.68,53.69,91117.0,45.2822,45.2991,45.2822,45.2906,91117.0
2015-12-29 12:55:00,53.69,53.72,53.69,53.72,103491.0,45.2906,45.3159,45.2906,45.3159,103491.0
2015-12-29 13:00:00,53.72,53.74,53.69,53.7,17493.0,45.3159,45.3328,45.2906,45.2991,17493.0
2015-12-29 13:05:00,53.69,53.71,53.67,53.69,79252.0,45.2906,45.3075,45.2738,45.2906,79252.0
2015-12-29 13:10:00,53.7,53.73,53.7,53.71,129084.0,45.2991,45.3244,45.2991,45.3075,129084.0
2015-12-29 13:15:00,53.73,53.78,53.72,53.78,32396.0,45.3244,45.3665,45.3159,45.3665,32396.0
2015-12-29 13:20:00,53.78,53.8,53.76,53.77,42576.0,45.3665,45.3834,45.3497,45.3581,42576.0
2015-12-29 13:25:00,53.77,53.77,53.74,53.77,17527.0,45.3581,45.3581,45.3328,45.3581,17527.0
2015-12-29 13:30:00,53.76,53.78,53.73,53.74,26075.0,45.3497,45.3665,45.3244,45.3328,26075.0
2015-12-29 13:35:00,53.75,53.76,53.73,53.74,15750.0,45.3412,45.3497,45.3244,45.3328,15750.0
2015-12-29 13:40:00,53.75,53.79,53.74,53.79,28283.0,45.3412,45.375,45.3328,45.375,28283.0
2015-12-29 13:45:00,53.79,53.8,53.76,53.8,34899.0,45.375,45.3834,45.3497,45.3834,34899.0
2015-12-29 13:50:00,53.8,53.81,53.78,53.78,49771.0,45.3834,45.3919,45.3665,45.3665,49771.0
2015-12-29 13:55:00,53.78,53.82,53.77,53.82,20807.0,45.3665,45.4003,45.3581,45.4003,20807.0
2015-12-29 14:00:00,53.81,53.83,53.81,53.82,32565.0,45.3919,45.4087,45.3919,45.4003,32565.0
2015-12-29 14:05:00,53.82,53.86,53.81,53.84,95751.0,45.4003,45.434,45.3919,45.4172,95751.0
2015-12-29 14:10:00,53.83,53.84,53.8,53.8,21461.0,45.4087,45.4172,45.3834,45.3834,21461.0
2015-12-29 14:15:00,53.8,53.83,53.8,53.82,14214.0,45.3834,45.4087,45.3834,45.4003,14214.0
2015-12-29 14:20:00,53.82,53.85,53.81,53.84,29049.0,45.4003,45.4256,45.3919,45.4172,29049.0
2015-12-29 14:25:00,53.83,53.86,53.8,53.85,84626.0,45.4087,45.434,45.3834,45.4256,84626.0
2015-12-29 14:30:00,53.85,53.85,53.8,53.81,47612.0,45.4256,45.4256,45.3834,45.3919,47612.0
2015-12-29 14:35:00,53.8,53.82,53.79,53.82,10794.0,45.3834,45.4003,45.375,45.4003,10794.0
2015-12-29 14:40:00,53.82,53.83,53.8,53.81,18861.0,45.4003,45.4087,45.3834,45.3919,18861.0
2015-12-29 14:45:00,53.81,53.83,53.8,53.82,11493.0,45.3919,45.4087,45.3834,45.4003,11493.0
2015-12-29 14:50:00,53.82,53.85,53.81,53.84,46625.0,45.4003,45.4256,45.3919,45.4172,46625.0
2015-12-29 14:55:00,53.84,53.88,53.83,53.86,69470.0,45.4172,45.4509,45.4087,45.434,69470.0
2015-12-29 15:00:00,53.86,53.89,53.86,53.88,57813.0,45.434,45.4593,45.434,45.4509,57813.0
2015-12-29 15:05:00,53.88,53.92,53.87,53.91,86465.0,45.4509,45.4846,45.4425,45.4762,86465.0
2015-12-29 15:10:00,53.91,53.93,53.9,53.91,32498.0,45.4762,45.4931,45.4678,45.4762,32498.0
2015-12-29 15:15:00,53.91,53.95,53.91,53.91,159533.0,45.4762,45.5099,45.4762,45.4762,159533.0
2015-12-29 15:20:00,53.92,53.92,53.89,53.9,23968.0,45.4846,45.4846,45.4593,45.4678,23968.0
2015-12-29 15:25:00,53.89,53.91,53.89,53.9,43920.0,45.4593,45.4762,45.4593,45.4678,43920.0
2015-12-29 15:30:00,53.9,53.92,53.86,53.86,104596.0,45.4678,45.4846,45.434,45.434,104596.0
2015-12-29 15:35:00,53.87,53.88,53.84,53.85,103110.0,45.4425,45.4509,45.4172,45.4256,103110.0
2015-12-29 15:40:00,53.84,53.85,53.81,53.85,161912.0,45.4172,45.4256,45.3919,45.4256,161912.0
2015-12-29 15:45:00,53.85,53.88,53.84,53.86,231063.0,45.4256,45.4509,45.4172,45.434,231063.0
2015-12-29 15:50:00,53.86,53.87,53.83,53.84,213599.0,45.434,45.4425,45.4087,45.4172,213599.0
2015-12-29 15:55:00,53.84,53.88,53.82,53.83,463295.0,45.4172,45.4509,45.4003,45.4087,463295.0
2015-12-30 09:30:00,53.75,53.8,53.67,53.71,64105.0,45.3412,45.3834,45.2738,45.3075,64105.0
2015-12-30 09:35:00,53.7,53.77,53.7,53.72,88762.0,45.2991,45.3581,45.2991,45.3159,88762.0
2015-12-30 09:40:00,53.72,53.76,53.7,53.72,49865.0,45.3159,45.3497,45.2991,45.3159,49865.0
2015-12-30 09:45:00,53.71,53.76,53.71,53.73,39742.0,45.3075,45.3497,45.3075,45.3244,39742.0
2015-12-30 09:50:00,53.73,53.78,53.7,53.77,48011.0,45.3244,45.3665,45.2991,45.3581,48011.0
2015-12-30 09:55:00,53.77,53.82,53.76,53.8,19770.0,45.3581,45.4003,45.3497,45.3834,19770.0
2015-12-30 10:00:00,53.79,53.84,53.79,53.84,84568.0,45.375,45.4172,45.375,45.4172,84568.0
2015-12-30 10:05:00,53.84,53.85,53.8,53.81,51541.0,45.4172,45.4256,45.3834,45.3919,51541.0
2015-12-30 10:10:00,53.8,53.82,53.77,53.79,60539.0,45.3834,45.4003,45.3581,45.375,60539.0
2015-12-30 10:15:00,53.79,53.81,53.76,53.77,65190.0,45.375,45.3919,45.3497,45.3581,65190.0
2015-12-30 10:20:00,53.77,53.77,53.7,53.7,87155.0,45.3581,45.3581,45.2991,45.2991,87155.0
2015-12-30 10:25:00,53.71,53.72,53.69,53.69,73344.0,45.3075,45.3159,45.2906,45.2906,73344.0
2015-12-30 10:30:00,53.68,53.71,53.66,53.7,101135.0,45.2822,45.3075,45.2653,45.2991,101135.0
2015-12-30 10:35:00,53.7,53.71,53.68,53.69,29456.0,45.2991,45.3075,45.2822,45.2906,29456.0
2015-12-30 10:40:00,53.69,53.75,53.67,53.74,116174.0,45.2906,45.3412,45.2738,45.3328,116174.0
2015-12-30 10:45:00,53.73,53.75,53.7,53.71,50437.0,45.3244,45.3412,45.2991,45.3075,50437.0
2015-12-30 10:50:00,53.7,53.73,53.7,53.73,24186.0,45.2991,45.3244,45.2991,45.3244,24186.0
2015-12-30 10:55:00,53.73,53.74,53.7,53.71,35654.0,45.3244,45.3328,45.2991,45.3075,35654.0
2015-12-30 11:00:00,53.71,53.74,53.68,53.7,88079.0,45.3075,45.3328,45.2822,45.2991,88079.0
2015-12-30 11:05:00,53.7,53.74,53.7,53.72,41384.0,45.2991,45.3328,45.2991,45.3159,41384.0
2015-12-30 11:10:00,53.72,53.73,53.69,53.72,57873.0,45.3159,45.3244,45.2906,45.3159,57873.0
2015-12-30 11:15:00,53.73,53.73,53.69,53.7,46459.0,45.3244,45.3244,45.2906,45.2991,46459.0
2015-12-30 11:20:00,53.7,53.73,53.69,53.72,112876.0,45.2991,45.3244,45.2906,45.3159,112876.0
2015-12-30 11:25:00,53.72,53.75,53.69,53.75,34265.0,45.3159,45.3412,45.2906,45.3412,34265.0
2015-12-30 11:30:00,53.75,53.75,53.7,53.72,85106.0,45.3412,45.3412,45.2991,45.3159,85106.0
2015-12-30 11:35:00,53.72,53.73,53.7,53.72,82885.0,45.3159,45.3244,45.2991,45.3159,82885.0
2015-12-30 11:40:00,53.72,53.73,53.7,53.7,28664.0,45.3159,45.3244,45.2991,45.2991,28664.0
2015-12-30 11:45:00,53.69,53.71,53.68,53.7,18835.0,45.2906,45.3075,45.2822,45.2991,18835.0
2015-12-30 11:50:00,53.69,53.72,53.68,53.71,32474.0,45.2906,45.3159,45.2822,45.3075,32474.0
2015-12-30 11:55:00,53.71,53.72,53.67,53.69,42103.0,45.3075,45.3159,45.2738,45.2906,42103.0
2015-12-30 12:00:00,53.69,53.7,53.68,53.68,16598.0,45.2906,45.2991,45.2822,45.2822,16598.0
2015-12-30 12:05:00,53.67,53.72,53.67,53.71,22447.0,45.2738,45.3159,45.2738,45.3075,22447.0
2015-12-30 12:10:00,53.71,53.72,53.67,53.67,58391.0,45.3075,45.3159,45.2738,45.2738,58391.0
2015-12-30 12:15:00,53.67,53.68,53.63,53.64,266036.0,45.2738,45.2822,45.24,45.2484,266036.0
2015-12-30 12:20:00,53.64,53.65,53.63,53.63,114153.0,45.2484,45.2569,45.24,45.24,114153.0
2015-12-30 12:25:00,53.63,53.65,53.62,53.63,203438.0,45.24,45.2569,45.2316,45.24,203438.0
2015-12-30 12:30:00,53.63,53.66,53.62,53.65,35765.0,45.24,45.2653,45.2316,45.2569,35765.0
2015-12-30 12:35:00,53.65,53.65,53.63,53.64,14630.0,45.2569,45.2569,45.24,45.2484,14630.0
2015-12-30 12:40:00,53.63,53.64,53.6,53.63,56610.0,45.24,45.2484,45.2147,45.24,56610.0
2015-12-30 12:45:00,53.63,53.64,53.61,53.61,11289.0,45.24,45.2484,45.2231,45.2231,11289.0
2015-12-30 12:50:00,53.62,53.63,53.61,53.62,28697.0,45.2316,45.24,45.2231,45.2316,28697.0
2015-12-30 12:55:00,53.62,53.62,53.6,53.62,16547.0,45.2316,45.2316,45.2147,45.2316,16547.0
2015-12-30 13:00:00,53.63,53.66,53.62,53.64,57221.0,45.24,45.2653,45.2316,45.2484,57221.0
2015-12-30 13:05:00,53.64,53.65,53.63,53.64,48216.0,45.2484,45.2569,45.24,45.2484,48216.0
2015-12-30 13:10:00,53.64,53.65,53.6,53.62,129519.0,45.2484,45.2569,45.2147,45.2316,129519.0
2015-12-30 13:15:00,53.63,53.63,53.61,53.61,39293.0,45.24,45.24,45.2231,45.2231,39293.0
2015-12-30 13:20:00,53.6,53.61,53.56,53.57,36526.0,45.2147,45.2231,45.181,45.1894,36526.0
2015-12-30 13:25:00,53.58,53.61,53.57,53.61,55961.0,45.1978,45.2231,45.1894,45.2231,55961.0
2015-12-30 13:30:00,53.6,53.63,53.6,53.62,22893.0,45.2147,45.24,45.2147,45.2316,22893.0
2015-12-30 13:35:00,53.62,53.64,53.62,53.62,40898.0,45.2316,45.2484,45.2316,45.2316,40898.0
2015-12-30 13:40:00,53.62,53.64,53.61,53.64,23503.0,45.2316,45.2484,45.2231,45.2484,23503.0
2015-12-30 13:45:00,53.64,53.65,53.62,53.64,26085.0,45.2484,45.2569,45.2316,45.2484,26085.0
2015-12-30 13:50:00,53.65,53.66,53.63,53.65,21499.0,45.2569,45.2653,45.24,45.2569,21499.0
2015-12-30 13:55:00,53.66,53.66,53.64,53.65,16984.0,45.2653,45.2653,45.2484,45.2569,16984.0
2015-12-30 14:00:00,53.65,53.68,53.64,53.65,27335.0,45.2569,45.2822,45.2484,45.2569,27335.0
2015-12-30 14:05:00,53.65,53.66,53.64,53.65,26954.0,45.2569,45.2653,45.2484,45.2569,26954.0
2015-12-30 14:10:00,53.65,53.7,53.65,53.7,23876.0,45.2569,45.2991,45.2569,45.2991,23876.0
2015-12-30 14:15:00,53.69,53.7,53.68,53.7,32391.0,45.2906,45.2991,45.2822,45.2991,32391.0
2015-12-30 14:20:00,53.7,53.71,53.68,53.68,33445.0,45.2991,45.3075,45.2822,45.2822,33445.0
2015-12-30 14:25:00,53.67,53.68,53.66,53.67,12100.0,45.2738,45.2822,45.2653,45.2738,12100.0
2015-12-30 14:30:00,53.67,53.68,53.66,53.66,21383.0,45.2738,45.2822,45.2653,45.2653,21383.0
2015-12-30 14:35:00,53.66,53.67,53.64,53.65,56667.0,45.2653,45.2738,45.2484,45.2569,56667.0
2015-12-30 14:40:00,53.66,53.66,53.63,53.64,43957.0,45.2653,45.2653,45.24,45.2484,43957.0
2015-12-30 14:45:00,53.64,53.68,53.64,53.67,31905.0,45.2484,45.2822,45.2484,45.2738,31905.0
2015-12-30 14:50:00,53.68,53.68,53.64,53.64,50498.0,45.2822,45.2822,45.2484,45.2484,50498.0
2015-12-30 14:55:00,53.65,53.65,53.58,53.58,797623.0,45.2569,45.2569,45.1978,45.1978,797623.0
2015-12-30 15:00:00,53.58,53.58,53.56,53.57,517352.0,45.1978,45.1978,45.181,45.1894,517352.0
2015-12-30 15:05:00,53.57,53.58,53.55,53.55,228929.0,45.1894,45.1978,45.1725,45.1725,228929.0
2015-12-30 15:10:00,53.55,53.57,53.54,53.56,1714083.0,45.1725,45.1894,45.1641,45.181,1714083.0
2015-12-30 15:15:00,53.55,53.59,53.55,53.58,199347.0,45.1725,45.2063,45.1725,45.1978,199347.0
2015-12-30 15:20:00,53.57,53.59,53.56,53.57,106853.0,45.1894,45.2063,45.181,45.1894,106853.0
2015-12-30 15:25:00,53.56,53.57,53.54,53.54,28610.0,45.181,45.1894,45.1641,45.1641,28610.0
2015-12-30 15:30:00,53.54,53.54,53.38,53.41,272463.0,45.1641,45.1641,45.0291,45.0544,272463.0
2015-12-30 15:35:00,53.41,53.44,53.33,53.44,243326.0,45.0544,45.0797,44.9869,45.0797,243326.0
2015-12-30 15:40:00,53.44,53.49,53.4,53.47,221626.0,45.0797,45.1219,45.046,45.105,221626.0
2015-12-30 15:45:00,53.48,53.5,53.46,53.48,248664.0,45.1135,45.1303,45.0966,45.1135,248664.0
2015-12-30 15:50:00,53.49,53.49,53.42,53.42,512213.0,45.1219,45.1219,45.0629,45.0629,512213.0
2015-12-30 15:55:00,53.43,53.47,53.4,53.4,985332.0,45.0713,45.105,45.046,45.046,985332.0
2015-12-31 09:30:00,53.15,53.29,53.06,53.14,199493.0,44.8351,44.9532,44.7592,44.8267,199493.0
2015-12-31 09:35:00,53.13,53.17,53.11,53.17,70554.0,44.8182,44.852,44.8014,44.852,70554.0
2015-12-31 09:40:00,53.16,53.21,53.11,53.15,185134.0,44.8435,44.8857,44.8014,44.8351,185134.0
2015-12-31 09:45:00,53.14,53.16,53.05,53.09,75400.0,44.8267,44.8435,44.7507,44.7845,75400.0
2015-12-31 09:50:00,53.1,53.1,53.04,53.07,71703.0,44.7929,44.7929,44.7423,44.7676,71703.0
2015-12-31 09:55:00,53.08,53.12,53.07,53.1,68188.0,44.7761,44.8098,44.7676,44.7929,68188.0
2015-12-31 10:00:00,53.09,53.12,53.08,53.1,55377.0,44.7845,44.8098,44.7761,44.7929,55377.0
2015-12-31 10:05:00,53.1,53.1,53.06,53.08,53504.0,44.7929,44.7929,44.7592,44.7761,53504.0
2015-12-31 10:10:00,53.09,53.12,53.07,53.09,65526.0,44.7845,44.8098,44.7676,44.7845,65526.0
2015-12-31 10:15:00,53.08,53.1,53.07,53.09,200652.0,44.7761,44.7929,44.7676,44.7845,200652.0
2015-12-31 10:20:00,53.09,53.11,53.07,53.1,35031.0,44.7845,44.8014,44.7676,44.7929,35031.0
2015-12-31 10:25:00,53.09,53.1,53.03,53.06,38554.0,44.7845,44.7929,44.7339,44.7592,38554.0
2015-12-31 10:30:00,53.05,53.06,52.95,52.98,59531.0,44.7507,44.7592,44.6664,44.6917,59531.0
2015-12-31 10:35:00,52.97,52.98,52.92,52.97,42405.0,44.6833,44.6917,44.6411,44.6833,42405.0
2015-12-31 10:40:00,52.96,52.98,52.93,52.94,47892.0,44.6748,44.6917,44.6495,44.658,47892.0
2015-12-31 10:45:00,52.95,53.0,52.94,53.0,26301.0,44.6664,44.7086,44.658,44.7086,26301.0
2015-12-31 10:50:00,53.0,53.03,52.98,53.02,27931.0,44.7086,44.7339,44.6917,44.7254,27931.0
2015-12-31 10:55:00,53.02,53.03,52.98,53.01,53724.0,44.7254,44.7339,44.6917,44.717,53724.0
2015-12-31 11:00:00,53.02,53.07,53.0,53.02,199955.0,44.7254,44.7676,44.7086,44.7254,199955.0
2015-12-31 11:05:00,53.02,53.04,53.0,53.02,21584.0,44.7254,44.7423,44.7086,44.7254,21584.0
2015-12-31 11:10:00,53.03,53.05,53.0,53.05,27673.0,44.7339,44.7507,44.7086,44.7507,27673.0
2015-12-31 11:15:00,53.04,53.05,53.02,53.04,44862.0,44.7423,44.7507,44.7254,44.7423,44862.0
2015-12-31 11:20:00,53.04,53.05,53.03,53.04,16946.0,44.7423,44.7507,44.7339,44.7423,16946.0
2015-12-31 11:25:00,53.03,53.09,53.02,53.06,84951.0,44.7339,44.7845,44.7254,44.7592,84951.0
2015-12-31 11:30:00,53.06,53.1,53.03,53.1,41391.0,44.7592,44.7929,44.7339,44.7929,41391.0
2015-12-31 11:35:00,53.1,53.15,53.09,53.15,158575.0,44.7929,44.8351,44.7845,44.8351,158575.0
2015-12-31 11:40:00,53.15,53.19,53.14,53.18,263494.0,44.8351,44.8688,44.8267,44.8604,263494.0
2015-12-31 11:45:00,53.19,53.29,53.18,53.27,111693.0,44.8688,44.9532,44.8604,44.9363,111693.0
2015-12-31 11:50:00,53.28,53.28,53.23,53.24,71235.0,44.9448,44.9448,44.9026,44.911,71235.0
2015-12-31 11:55:00,53.24,53.31,53.23,53.31,32746.0,44.911,44.9701,44.9026,44.9701,32746.0
2015-12-31 12:00:00,53.32,53.34,53.27,53.32,36388.0,44.9785,44.9954,44.9363,44.9785,36388.0
2015-12-31 12:05:00,53.32,53.39,53.3,53.38,124534.0,44.9785,45.0376,44.9616,45.0291,124534.0
2015-12-31 12:10:00,53.38,53.38,53.33,53.34,22709.0,45.0291,45.0291,44.9869,44.9954,22709.0
2015-12-31 12:15:00,53.35,53.4,53.34,53.39,23231.0,45.0038,45.046,44.9954,45.0376,23231.0
2015-12-31 12:20:00,53.39,53.41,53.38,53.41,34776.0,45.0376,45.0544,45.0291,45.0544,34776.0
2015-12-31 12:25:00,53.42,53.44,53.39,53.42,62222.0,45.0629,45.0797,45.0376,45.0629,62222.0
2015-12-31 12:30:00,53.43,53.43,53.37,53.41,58212.0,45.0713,45.0713,45.0207,45.0544,58212.0
2015-12-31 12:35:00,53.41,53.43,53.38,53.38,37681.0,45.0544,45.0713,45.0291,45.0291,37681.0
2015-12-31 12:40:00,53.39,53.44,53.39,53.43,62230.0,45.0376,45.0797,45.0376,45.0713,62230.0
2015-12-31 12:45:00,53.43,53.45,53.4,53.42,25296.0,45.0713,45.0882,45.046,45.0629,25296.0
2015-12-31 12:50:00,53.42,53.42,53.39,53.41,20828.0,45.0629,45.0629,45.0376,45.0544,20828.0
2015-12-31 12:55:00,53.41,53.42,53.34,53.34,33596.0,45.0544,45.0629,44.9954,44.9954,33596.0
2015-12-31 13:00:00,53.33,53.36,53.28,53.29,35145.0,44.9869,45.0123,44.9448,44.9532,35145.0
2015-12-31 13:05:00,53.29,53.29,53.21,53.22,46111.0,44.9532,44.9532,44.8857,44.8942,46111.0
2015-12-31 13:10:00,53.21,53.27,53.21,53.26,34273.0,44.8857,44.9363,44.8857,44.9279,34273.0
2015-12-31 13:15:00,53.25,53.27,53.23,53.25,27498.0,44.9195,44.9363,44.9026,44.9195,27498.0
2015-12-31 13:20:00,53.25,53.29,53.25,53.29,22609.0,44.9195,44.9532,44.9195,44.9532,22609.0
2015-12-31 13:25:00,53.29,53.29,53.25,53.27,33092.0,44.9532,44.9532,44.9195,44.9363,33092.0
2015-12-31 13:30:00,53.27,53.28,53.24,53.27,25524.0,44.9363,44.9448,44.911,44.9363,25524.0
2015-12-31 13:35:00,53.26,53.29,53.25,53.26,31494.0,44.9279,44.9532,44.9195,44.9279,31494.0
2015-12-31 13:40:00,53.27,53.34,53.27,53.33,34171.0,44.9363,44.9954,44.9363,44.9869,34171.0
2015-12-31 13:45:00,53.34,53.34,53.31,53.33,19799.0,44.9954,44.9954,44.9701,44.9869,19799.0
2015-12-31 13:50:00,53.33,53.36,53.32,53.35,23257.0,44.9869,45.0123,44.9785,45.0038,23257.0
2015-12-31 13:55:00,53.35,53.36,53.32,53.35,24796.0,45.0038,45.0123,44.9785,45.0038,24796.0
2015-12-31 14:00:00,53.35,53.35,53.31,53.31,39559.0,45.0038,45.0038,44.9701,44.9701,39559.0
2015-12-31 14:05:00,53.31,53.31,53.26,53.28,31191.0,44.9701,44.9701,44.9279,44.9448,31191.0
2015-12-31 14:10:00,53.28,53.3,53.27,53.28,36474.0,44.9448,44.9616,44.9363,44.9448,36474.0
2015-12-31 14:15:00,53.28,53.29,53.26,53.27,36629.0,44.9448,44.9532,44.9279,44.9363,36629.0
2015-12-31 14:20:00,53.27,53.28,53.2,53.2,87593.0,44.9363,44.9448,44.8773,44.8773,87593.0
2015-12-31 14:25:00,53.19,53.21,53.16,53.19,26069.0,44.8688,44.8857,44.8435,44.8688,26069.0
2015-12-31 14:30:00,53.2,53.2,53.16,53.18,95008.0,44.8773,44.8773,44.8435,44.8604,95008.0
2015-12-31 14:35:00,53.18,53.19,53.13,53.16,37369.0,44.8604,44.8688,44.8182,44.8435,37369.0
2015-12-31 14:40:00,53.15,53.2,53.14,53.19,35943.0,44.8351,44.8773,44.8267,44.8688,35943.0
2015-12-31 14:45:00,53.19,53.24,53.19,53.24,47128.0,44.8688,44.911,44.8688,44.911,47128.0
2015-12-31 14:50:00,53.24,53.28,53.23,53.26,42439.0,44.911,44.9448,44.9026,44.9279,42439.0
2015-12-31 14:55:00,53.26,53.29,53.24,53.24,35690.0,44.9279,44.9532,44.911,44.911,35690.0
2015-12-31 15:00:00,53.24,53.24,53.2,53.21,37993.0,44.911,44.911,44.8773,44.8857,37993.0
2015-12-31 15:05:00,53.21,53.21,53.16,53.16,70538.0,44.8857,44.8857,44.8435,44.8435,70538.0
2015-12-31 15:10:00,53.17,53.17,53.12,53.14,294271.0,44.852,44.852,44.8098,44.8267,294271.0
2015-12-31 15:15:00,53.15,53.22,53.15,53.21,38491.0,44.8351,44.8942,44.8351,44.8857,38491.0
2015-12-31 15:20:00,53.21,53.22,53.19,53.21,26197.0,44.8857,44.8942,44.8688,44.8857,26197.0
2015-12-31 15:25:00,53.21,53.21,53.16,53.16,77378.0,44.8857,44.8857,44.8435,44.8435,77378.0
2015-12-31 15:30:00,53.17,53.24,53.17,53.23,93140.0,44.852,44.911,44.852,44.9026,93140.0
2015-12-31 15:35:00,53.24,53.27,53.22,53.24,126181.0,44.911,44.9363,44.8942,44.911,126181.0
2015-12-31 15:40:00,53.24,53.25,53.17,53.19,152380.0,44.911,44.9195,44.852,44.8688,152380.0
2015-12-31 15:45:00,53.18,53.21,53.16,53.19,207586.0,44.8604,44.8857,44.8435,44.8688,207586.0
2015-12-31 15:50:00,53.18,53.19,53.15,53.16,373927.0,44.8604,44.8688,44.8351,44.8435,373927.0
2015-12-31 15:55:00,53.16,53.16,53.01,53.02,996963.0,44.8435,44.8435,44.717,44.7254,996963.0
2016-01-04 09:30:00,52.11,52.18,51.9,51.93,378812.0,43.9578,44.0169,43.7807,43.806,378812.0
2016-01-04 09:35:00,51.93,52.03,51.87,52.01,480751.0,43.806,43.8903,43.7553,43.8734,480751.0
2016-01-04 09:40:00,52.01,52.01,51.85,51.85,263296.0,43.8734,43.8734,43.7385,43.7385,263296.0
2016-01-04 09:45:00,51.85,51.9,51.77,51.89,303390.0,43.7385,43.7807,43.671,43.7722,303390.0
2016-01-04 09:50:00,51.89,52.0,51.89,51.94,259991.0,43.7722,43.865,43.7722,43.8144,259991.0
2016-01-04 09:55:00,51.94,51.95,51.91,51.92,183716.0,43.8144,43.8228,43.7891,43.7975,183716.0
2016-01-04 10:00:00,51.91,51.91,51.76,51.78,685503.0,43.7891,43.7891,43.6626,43.6794,685503.0
2016-01-04 10:05:00,51.77,51.83,51.74,51.82,331217.0,43.671,43.7216,43.6457,43.7132,331217.0
2016-01-04 10:10:00,51.82,51.95,51.8,51.95,203982.0,43.7132,43.8228,43.6963,43.8228,203982.0
2016-01-04 10:15:00,51.95,52.07,51.94,52.07,355844.0,43.8228,43.9241,43.8144,43.9241,355844.0
2016-01-04 10:20:00,52.06,52.21,52.06,52.11,320909.0,43.9156,44.0422,43.9156,43.9578,320909.0
2016-01-04 10:25:00,52.11,52.16,52.05,52.05,226830.0,43.9578,44.0,43.9072,43.9072,226830.0
2016-01-04 10:30:00,52.05,52.06,51.97,51.98,136891.0,43.9072,43.9156,43.8397,43.8481,136891.0
2016-01-04 10:35:00,51.98,51.98,51.92,51.95,175205.0,43.8481,43.8481,43.7975,43.8228,175205.0
2016-01-04 10:40:00,51.95,51.98,51.86,51.98,192378.0,43.8228,43.8481,43.7469,43.8481,192378.0
2016-01-04 10:45:00,51.98,51.99,51.92,51.98,128748.0,43.8481,43.8566,43.7975,43.8481,128748.0
2016-01-04 10:50:00,51.98,51.99,51.89,51.9,165693.0,43.8481,43.8566,43.7722,43.7807,165693.0
2016-01-04 10:55:00,51.9,51.9,51.84,51.86,67930.0,43.7807,43.7807,43.73,43.7469,67930.0
2016-01-04 11:00:00,51.85,51.85,51.75,51.8,299140.0,43.7385,43.7385,43.6541,43.6963,299140.0
2016-01-04 11:05:00,51.8,51.8,51.72,51.75,237404.0,43.6963,43.6963,43.6288,43.6541,237404.0
2016-01-04 11:10:00,51.75,51.82,51.71,51.8,156832.0,43.6541,43.7132,43.6204,43.6963,156832.0
2016-01-04 11:15:00,51.81,51.82,51.74,51.75,126535.0,43.7047,43.7132,43.6457,43.6541,126535.0
2016-01-04 11:20:00,51.75,51.83,51.73,51.82,87773.0,43.6541,43.7216,43.6373,43.7132,87773.0
2016-01-04 11:25:00,51.83,51.88,51.79,51.88,111008.0,43.7216,43.7638,43.6879,43.7638,111008.0
2016-01-04 11:30:00,51.87,51.95,51.84,51.95,73531.0,43.7553,43.8228,43.73,43.8228,73531.0
2016-01-04 11:35:00,51.94,51.95,51.87,51.94,80159.0,43.8144,43.8228,43.7553,43.8144,80159.0
2016-01-04 11:40:00,51.94,51.98,51.93,51.93,116873.0,43.8144,43.8481,43.806,43.806,116873.0
2016-01-04 11:45:00,51.93,51.98,51.9,51.98,78378.0,43.806,43.8481,43.7807,43.8481,78378.0
2016-01-04 11:50:00,51.98,52.01,51.96,51.99,100935.0,43.8481,43.8734,43.8313,43.8566,100935.0
2016-01-04 11:55:00,51.98,51.99,51.9,51.94,62621.0,43.8481,43.8566,43.7807,43.8144,62621.0
2016-01-04 12:00:00,51.94,51.94,51.87,51.91,92129.0,43.8144,43.8144,43.7553,43.7891,92129.0
2016-01-04 12:05:00,51.91,51.95,51.87,51.91,77451.0,43.7891,43.8228,43.7553,43.7891,77451.0
2016-01-04 12:10:00,51.91,51.93,51.86,51.88,45660.0,43.7891,43.806,43.7469,43.7638,45660.0
2016-01-04 12:15:00,51.87,51.91,51.87,51.88,59696.0,43.7553,43.7891,43.7553,43.7638,59696.0
2016-01-04 12:20:00,51.88,51.89,51.84,51.86,57690.0,43.7638,43.7722,43.73,43.7469,57690.0
2016-01-04 12:25:00,51.85,51.94,51.84,51.91,55721.0,43.7385,43.8144,43.73,43.7891,55721.0
2016-01-04 12:30:00,51.9,51.91,51.86,51.9,108787.0,43.7807,43.7891,43.7469,43.7807,108787.0
2016-01-04 12:35:00,51.89,51.95,51.89,51.95,63450.0,43.7722,43.8228,43.7722,43.8228,63450.0
2016-01-04 12:40:00,51.94,52.0,51.91,52.0,134899.0,43.8144,43.865,43.7891,43.865,134899.0
2016-01-04 12:45:00,52.0,52.02,51.96,51.97,77546.0,43.865,43.8819,43.8313,43.8397,77546.0
2016-01-04 12:50:00,51.97,52.03,51.97,52.03,80778.0,43.8397,43.8903,43.8397,43.8903,80778.0
2016-01-04 12:55:00,52.04,52.06,51.98,52.01,205145.0,43.8988,43.9156,43.8481,43.8734,205145.0
2016-01-04 13:00:00,52.01,52.05,51.98,52.05,98938.0,43.8734,43.9072,43.8481,43.9072,98938.0
2016-01-04 13:05:00,52.04,52.08,52.02,52.08,294281.0,43.8988,43.9325,43.8819,43.9325,294281.0
2016-01-04 13:10:00,52.07,52.11,52.07,52.07,277030.0,43.9241,43.9578,43.9241,43.9241,277030.0
2016-01-04 13:15:00,52.08,52.13,52.07,52.08,181997.0,43.9325,43.9747,43.9241,43.9325,181997.0
2016-01-04 13:20:00,52.08,52.11,52.01,52.02,114313.0,43.9325,43.9578,43.8734,43.8819,114313.0
2016-01-04 13:25:00,52.01,52.09,52.01,52.09,115798.0,43.8734,43.9409,43.8734,43.9409,115798.0
2016-01-04 13:30:00,52.08,52.11,52.07,52.09,280085.0,43.9325,43.9578,43.9241,43.9409,280085.0
2016-01-04 13:35:00,52.09,52.15,52.09,52.14,140472.0,43.9409,43.9915,43.9409,43.9831,140472.0
2016-01-04 13:40:00,52.14,52.15,52.1,52.12,102497.0,43.9831,43.9915,43.9494,43.9662,102497.0
2016-01-04 13:45:00,52.12,52.13,52.08,52.11,69626.0,43.9662,43.9747,43.9325,43.9578,69626.0
2016-01-04 13:50:00,52.1,52.17,52.1,52.14,88757.0,43.9494,44.0084,43.9494,43.9831,88757.0
2016-01-04 13:55:00,52.14,52.17,52.09,52.11,102820.0,43.9831,44.0084,43.9409,43.9578,102820.0
2016-01-04 14:00:00,52.1,52.1,52.05,52.07,55916.0,43.9494,43.9494,43.9072,43.9241,55916.0
2016-01-04 14:05:00,52.07,52.08,52.01,52.08,88939.0,43.9241,43.9325,43.8734,43.9325,88939.0
2016-01-04 14:10:00,52.07,52.08,52.03,52.05,72882.0,43.9241,43.9325,43.8903,43.9072,72882.0
2016-01-04 14:15:00,52.06,52.11,52.01,52.1,117696.0,43.9156,43.9578,43.8734,43.9494,117696.0
2016-01-04 14:20:00,52.11,52.15,52.1,52.13,63062.0,43.9578,43.9915,43.9494,43.9747,63062.0
2016-01-04 14:25:00,52.12,52.14,52.1,52.1,49531.0,43.9662,43.9831,43.9494,43.9494,49531.0
2016-01-04 14:30:00,52.11,52.11,51.98,51.98,87308.0,43.9578,43.9578,43.8481,43.8481,87308.0
2016-01-04 14:35:00,51.98,52.01,51.94,51.98,48462.0,43.8481,43.8734,43.8144,43.8481,48462.0
2016-01-04 14:40:00,51.98,52.0,51.96,51.99,59386.0,43.8481,43.865,43.8313,43.8566,59386.0
2016-01-04 14:45:00,52.0,52.02,51.96,51.99,105186.0,43.865,43.8819,43.8313,43.8566,105186.0
2016-01-04 14:50:00,52.0,52.02,51.95,51.96,107710.0,43.865,43.8819,43.8228,43.8313,107710.0
2016-01-04 14:55:00,51.97,52.01,51.95,52.0,587057.0,43.8397,43.8734,43.8228,43.865,587057.0
2016-01-04 15:00:00,52.0,52.01,51.92,51.95,114325.0,43.865,43.8734,43.7975,43.8228,114325.0
2016-01-04 15:05:00,51.95,52.0,51.92,51.98,295200.0,43.8228,43.865,43.7975,43.8481,295200.0
2016-01-04 15:10:00,51.98,52.01,51.92,51.95,185136.0,43.8481,43.8734,43.7975,43.8228,185136.0
2016-01-04 15:15:00,51.95,51.97,51.92,51.95,229228.0,43.8228,43.8397,43.7975,43.8228,229228.0
2016-01-04 15:20:00,51.94,51.97,51.9,51.9,125725.0,43.8144,43.8397,43.7807,43.7807,125725.0
2016-01-04 15:25:00,51.89,51.96,51.89,51.95,230873.0,43.7722,43.8313,43.7722,43.8228,230873.0
2016-01-04 15:30:00,51.95,52.06,51.95,52.03,214476.0,43.8228,43.9156,43.8228,43.8903,214476.0
2016-01-04 15:35:00,52.04,52.06,52.01,52.06,171746.0,43.8988,43.9156,43.8734,43.9156,171746.0
2016-01-04 15:40:00,52.07,52.14,52.06,52.14,250182.0,43.9241,43.9831,43.9156,43.9831,250182.0
2016-01-04 15:45:00,52.14,52.27,52.14,52.26,292582.0,43.9831,44.0928,43.9831,44.0843,292582.0
2016-01-04 15:50:00,52.26,52.26,52.18,52.23,522920.0,44.0843,44.0843,44.0169,44.059,522920.0
2016-01-04 15:55:00,52.23,52.32,52.21,52.32,689681.0,44.059,44.135,44.0422,44.135,689681.0
2016-01-05 09:30:00,52.43,52.53,52.37,52.46,118902.0,44.2277,44.3121,44.1771,44.253,118902.0
2016-01-05 09:35:00,52.46,52.49,52.33,52.36,125978.0,44.253,44.2784,44.1434,44.1687,125978.0
2016-01-05 09:40:00,52.38,52.47,52.32,52.43,133018.0,44.1856,44.2615,44.135,44.2277,133018.0
2016-01-05 09:45:00,52.43,52.45,52.35,52.35,88389.0,44.2277,44.2446,44.1603,44.1603,88389.0
2016-01-05 09:50:00,52.36,52.37,52.25,52.25,40783.0,44.1687,44.1771,44.0759,44.0759,40783.0
2016-01-05 09:55:00,52.24,52.25,52.17,52.17,58814.0,44.0675,44.0759,44.0084,44.0084,58814.0
2016-01-05 10:00:00,52.18,52.2,52.1,52.1,94573.0,44.0169,44.0337,43.9494,43.9494,94573.0
2016-01-05 10:05:00,52.09,52.14,52.09,52.1,58505.0,43.9409,43.9831,43.9409,43.9494,58505.0
2016-01-05 10:10:00,52.1,52.19,52.1,52.14,66209.0,43.9494,44.0253,43.9494,43.9831,66209.0
2016-01-05 10:15:00,52.16,52.17,52.11,52.14,59293.0,44.0,44.0084,43.9578,43.9831,59293.0
2016-01-05 10:20:00,52.14,52.15,52.02,52.07,125481.0,43.9831,43.9915,43.8819,43.9241,125481.0
2016-01-05 10:25:00,52.06,52.09,52.03,52.03,105531.0,43.9156,43.9409,43.8903,43.8903,105531.0
2016-01-05 10:30:00,52.03,52.05,51.99,52.01,60565.0,43.8903,43.9072,43.8566,43.8734,60565.0
2016-01-05 10:35:00,52.01,52.13,51.99,52.13,58734.0,43.8734,43.9747,43.8566,43.9747,58734.0
2016-01-05 10:40:00,52.13,52.21,52.11,52.21,130938.0,43.9747,44.0422,43.9578,44.0422,130938.0
2016-01-05 10:45:00,52.21,52.28,52.18,52.28,51227.0,44.0422,44.1012,44.0169,44.1012,51227.0
2016-01-05 10:50:00,52.29,52.36,52.27,52.33,36698.0,44.1096,44.1687,44.0928,44.1434,36698.0
2016-01-05 10:55:00,52.33,52.35,52.3,52.31,42554.0,44.1434,44.1603,44.1181,44.1265,42554.0
2016-01-05 11:00:00,52.31,52.34,52.24,52.24,102425.0,44.1265,44.1518,44.0675,44.0675,102425.0
2016-01-05 11:05:00,52.24,52.27,52.21,52.22,61348.0,44.0675,44.0928,44.0422,44.0506,61348.0
2016-01-05 11:10:00,52.21,52.21,52.09,52.09,462979.0,44.0422,44.0422,43.9409,43.9409,462979.0
2016-01-05 11:15:00,52.1,52.12,52.06,52.06,99701.0,43.9494,43.9662,43.9156,43.9156,99701.0
2016-01-05 11:20:00,52.06,52.1,52.04,52.05,103488.0,43.9156,43.9494,43.8988,43.9072,103488.0
2016-01-05 11:25:00,52.05,52.13,52.05,52.08,56690.0,43.9072,43.9747,43.9072,43.9325,56690.0
2016-01-05 11:30:00,52.07,52.17,52.06,52.17,93784.0,43.9241,44.0084,43.9156,44.0084,93784.0
2016-01-05 11:35:00,52.17,52.19,52.12,52.13,64245.0,44.0084,44.0253,43.9662,43.9747,64245.0
2016-01-05 11:40:00,52.14,52.18,52.1,52.1,54945.0,43.9831,44.0169,43.9494,43.9494,54945.0
2016-01-05 11:45:00,52.1,52.16,52.07,52.16,66711.0,43.9494,44.0,43.9241,44.0,66711.0
2016-01-05 11:50:00,52.16,52.19,52.13,52.13,65897.0,44.0,44.0253,43.9747,43.9747,65897.0
2016-01-05 11:55:00,52.14,52.16,52.12,52.15,55801.0,43.9831,44.0,43.9662,43.9915,55801.0
2016-01-05 12:00:00,52.15,52.15,52.04,52.04,82048.0,43.9915,43.9915,43.8988,43.8988,82048.0
2016-01-05 12:05:00,52.05,52.07,52.02,52.04,51728.0,43.9072,43.9241,43.8819,43.8988,51728.0
2016-01-05 12:10:00,52.05,52.08,52.02,52.03,195842.0,43.9072,43.9325,43.8819,43.8903,195842.0
2016-01-05 12:15:00,52.03,52.07,51.97,52.06,77909.0,43.8903,43.9241,43.8397,43.9156,77909.0
2016-01-05 12:20:00,52.05,52.1,52.04,52.1,77184.0,43.9072,43.9494,43.8988,43.9494,77184.0
2016-01-05 12:25:00,52.09,52.1,52.05,52.09,118876.0,43.9409,43.9494,43.9072,43.9409,118876.0
2016-01-05 12:30:00,52.08,52.11,52.07,52.08,48805.0,43.9325,43.9578,43.9241,43.9325,48805.0
2016-01-05 12:35:00,52.07,52.15,52.07,52.14,116228.0,43.9241,43.9915,43.9241,43.9831,116228.0
2016-01-05 12:40:00,52.14,52.14,52.07,52.09,42586.0,43.9831,43.9831,43.9241,43.9409,42586.0
2016-01-05 12:45:00,52.09,52.13,52.08,52.11,38727.0,43.9409,43.9747,43.9325,43.9578,38727.0
2016-01-05 12:50:00,52.1,52.14,52.08,52.13,61249.0,43.9494,43.9831,43.9325,43.9747,61249.0
2016-01-05 12:55:00,52.14,52.14,52.1,52.14,40227.0,43.9831,43.9831,43.9494,43.9831,40227.0
2016-01-05 13:00:00,52.15,52.19,52.13,52.19,88124.0,43.9915,44.0253,43.9747,44.0253,88124.0
2016-01-05 13:05:00,52.2,52.22,52.15,52.15,59204.0,44.0337,44.0506,43.9915,43.9915,59204.0
2016-01-05 13:10:00,52.17,52.22,52.15,52.15,50576.0,44.0084,44.0506,43.9915,43.9915,50576.0
2016-01-05 13:15:00,52.15,52.17,52.12,52.13,20858.0,43.9915,44.0084,43.9662,43.9747,20858.0
2016-01-05 13:20:00,52.12,52.13,52.07,52.09,66232.0,43.9662,43.9747,43.9241,43.9409,66232.0
2016-01-05 13:25:00,52.08,52.14,52.08,52.13,31512.0,43.9325,43.9831,43.9325,43.9747,31512.0
2016-01-05 13:30:00,52.13,52.16,52.11,52.14,92769.0,43.9747,44.0,43.9578,43.9831,92769.0
2016-01-05 13:35:00,52.13,52.18,52.13,52.17,36684.0,43.9747,44.0169,43.9747,44.0084,36684.0
2016-01-05 13:40:00,52.17,52.28,52.17,52.27,93217.0,44.0084,44.1012,44.0084,44.0928,93217.0
2016-01-05 13:45:00,52.27,52.29,52.26,52.29,44437.0,44.0928,44.1096,44.0843,44.1096,44437.0
2016-01-05 13:50:00,52.29,52.34,52.29,52.33,163801.0,44.1096,44.1518,44.1096,44.1434,163801.0
2016-01-05 13:55:00,52.34,52.35,52.29,52.3,71077.0,44.1518,44.1603,44.1096,44.1181,71077.0
2016-01-05 14:00:00,52.31,52.32,52.27,52.28,289359.0,44.1265,44.135,44.0928,44.1012,289359.0
2016-01-05 14:05:00,52.29,52.32,52.26,52.32,47445.0,44.1096,44.135,44.0843,44.135,47445.0
2016-01-05 14:10:00,52.31,52.36,52.3,52.33,79325.0,44.1265,44.1687,44.1181,44.1434,79325.0
2016-01-05 14:15:00,52.33,52.39,52.32,52.39,102140.0,44.1434,44.194,44.135,44.194,102140.0
2016-01-05 14:20:00,52.39,52.48,52.39,52.48,131437.0,44.194,44.2699,44.194,44.2699,131437.0
2016-01-05 14:25:00,52.49,52.49,52.46,52.46,70458.0,44.2784,44.2784,44.253,44.253,70458.0
2016-01-05 14:30:00,52.45,52.47,52.42,52.42,31707.0,44.2446,44.2615,44.2193,44.2193,31707.0
2016-01-05 14:35:00,52.41,52.45,52.39,52.42,83611.0,44.2109,44.2446,44.194,44.2193,83611.0
2016-01-05 14:40:00,52.42,52.43,52.39,52.39,55258.0,44.2193,44.2277,44.194,44.194,55258.0
2016-01-05 14:45:00,52.39,52.41,52.36,52.4,48358.0,44.194,44.2109,44.1687,44.2024,48358.0
2016-01-05 14:50:00,52.41,52.43,52.37,52.39,49011.0,44.2109,44.2277,44.1771,44.194,49011.0
2016-01-05 14:55:00,52.4,52.42,52.36,52.39,68982.0,44.2024,44.2193,44.1687,44.194,68982.0
2016-01-05 15:00:00,52.38,52.38,52.32,52.33,274241.0,44.1856,44.1856,44.135,44.1434,274241.0
2016-01-05 15:05:00,52.33,52.34,52.29,52.33,73865.0,44.1434,44.1518,44.1096,44.1434,73865.0
2016-01-05 15:10:00,52.33,52.39,52.31,52.38,154157.0,44.1434,44.194,44.1265,44.1856,154157.0
2016-01-05 15:15:00,52.38,52.39,52.3,52.31,120411.0,44.1856,44.194,44.1181,44.1265,120411.0
2016-01-05 15:20:00,52.3,52.32,52.24,52.3,148152.0,44.1181,44.135,44.0675,44.1181,148152.0
2016-01-05 15:25:00,52.29,52.38,52.28,52.35,93253.0,44.1096,44.1856,44.1012,44.1603,93253.0
2016-01-05 15:30:00,52.34,52.42,52.32,52.39,187628.0,44.1518,44.2193,44.135,44.194,187628.0
2016-01-05 15:35:00,52.39,52.41,52.32,52.37,294302.0,44.194,44.2109,44.135,44.1771,294302.0
2016-01-05 15:40:00,52.38,52.47,52.37,52.4,266056.0,44.1856,44.2615,44.1771,44.2024,266056.0
2016-01-05 15:45:00,52.41,52.44,52.36,52.41,191138.0,44.2109,44.2362,44.1687,44.2109,191138.0
2016-01-05 15:50:00,52.41,52.43,52.36,52.37,263986.0,44.2109,44.2277,44.1687,44.1771,263986.0
2016-01-05 15:55:00,52.38,52.43,52.37,52.43,338165.0,44.1856,44.2277,44.1771,44.2277,338165.0
2016-01-06 09:30:00,51.72,51.8,51.61,51.75,177193.0,43.6288,43.6963,43.536,43.6541,177193.0
2016-01-06 09:35:00,51.75,51.86,51.67,51.85,278838.0,43.6541,43.7469,43.5866,43.7385,278838.0
2016-01-06 09:40:00,51.86,51.93,51.82,51.93,246887.0,43.7469,43.806,43.7132,43.806,246887.0
2016-01-06 09:45:00,51.93,51.95,51.83,51.93,202887.0,43.806,43.8228,43.7216,43.806,202887.0
2016-01-06 09:50:00,51.92,51.98,51.91,51.92,231076.0,43.7975,43.8481,43.7891,43.7975,231076.0
2016-01-06 09:55:00,51.92,51.93,51.88,51.92,69450.0,43.7975,43.806,43.7638,43.7975,69450.0
2016-01-06 10:00:00,51.91,51.94,51.76,51.76,167323.0,43.7891,43.8144,43.6626,43.6626,167323.0
2016-01-06 10:05:00,51.77,51.81,51.76,51.81,213830.0,43.671,43.7047,43.6626,43.7047,213830.0
2016-01-06 10:10:00,51.82,51.83,51.75,51.81,214685.0,43.7132,43.7216,43.6541,43.7047,214685.0
2016-01-06 10:15:00,51.8,51.82,51.78,51.82,85054.0,43.6963,43.7132,43.6794,43.7132,85054.0
2016-01-06 10:20:00,51.82,51.95,51.82,51.92,153086.0,43.7132,43.8228,43.7132,43.7975,153086.0
2016-01-06 10:25:00,51.92,51.98,51.89,51.98,81950.0,43.7975,43.8481,43.7722,43.8481,81950.0
2016-01-06 10:30:00,51.98,51.98,51.89,51.92,98857.0,43.8481,43.8481,43.7722,43.7975,98857.0
2016-01-06 10:35:00,51.92,51.94,51.87,51.88,117154.0,43.7975,43.8144,43.7553,43.7638,117154.0
2016-01-06 10:40:00,51.88,51.9,51.85,51.86,82812.0,43.7638,43.7807,43.7385,43.7469,82812.0
2016-01-06 10:45:00,51.86,51.87,51.8,51.86,92217.0,43.7469,43.7553,43.6963,43.7469,92217.0
2016-01-06 10:50:00,51.86,51.87,51.83,51.84,22726.0,43.7469,43.7553,43.7216,43.73,22726.0
2016-01-06 10:55:00,51.85,51.9,51.85,51.88,61853.0,43.7385,43.7807,43.7385,43.7638,61853.0
2016-01-06 11:00:00,51.88,52.03,51.88,52.03,76283.0,43.7638,43.8903,43.7638,43.8903,76283.0
2016-01-06 11:05:00,52.03,52.04,51.95,51.96,88623.0,43.8903,43.8988,43.8228,43.8313,88623.0
2016-01-06 11:10:00,51.96,51.96,51.91,51.95,19080.0,43.8313,43.8313,43.7891,43.8228,19080.0
2016-01-06 11:15:00,51.95,51.97,51.91,51.96,43724.0,43.8228,43.8397,43.7891,43.8313,43724.0
2016-01-06 11:20:00,51.97,52.06,51.96,52.02,155930.0,43.8397,43.9156,43.8313,43.8819,155930.0
2016-01-06 11:25:00,52.03,52.04,51.98,52.0,59286.0,43.8903,43.8988,43.8481,43.865,59286.0
2016-01-06 11:30:00,52.01,52.02,51.97,52.0,89220.0,43.8734,43.8819,43.8397,43.865,89220.0
2016-01-06 11:35:00,52.0,52.02,51.95,52.01,74247.0,43.865,43.8819,43.8228,43.8734,74247.0
2016-01-06 11:40:00,52.01,52.05,51.93,51.95,113901.0,43.8734,43.9072,43.806,43.8228,113901.0
2016-01-06 11:45:00,51.95,51.96,51.93,51.94,78818.0,43.8228,43.8313,43.806,43.8144,78818.0
2016-01-06 11:50:00,51.94,51.95,51.91,51.91,75387.0,43.8144,43.8228,43.7891,43.7891,75387.0
2016-01-06 11:55:00,51.91,51.91,51.82,51.83,103153.0,43.7891,43.7891,43.7132,43.7216,103153.0
2016-01-06 12:00:00,51.83,51.84,51.77,51.78,110273.0,43.7216,43.73,43.671,43.6794,110273.0
2016-01-06 12:05:00,51.78,51.79,51.75,51.79,45231.0,43.6794,43.6879,43.6541,43.6879,45231.0
2016-01-06 12:10:00,51.8,51.83,51.77,51.82,19786.0,43.6963,43.7216,43.671,43.7132,19786.0
2016-01-06 12:15:00,51.82,51.83,51.79,51.8,10960.0,43.7132,43.7216,43.6879,43.6963,10960.0
2016-01-06 12:20:00,51.8,51.82,51.78,51.81,56992.0,43.6963,43.7132,43.6794,43.7047,56992.0
2016-01-06 12:25:00,51.81,51.83,51.78,51.81,40952.0,43.7047,43.7216,43.6794,43.7047,40952.0
2016-01-06 12:30:00,51.81,51.85,51.78,51.84,38537.0,43.7047,43.7385,43.6794,43.73,38537.0
2016-01-06 12:35:00,51.84,51.95,51.81,51.9,144413.0,43.73,43.8228,43.7047,43.7807,144413.0
2016-01-06 12:40:00,51.9,51.9,51.86,51.87,50065.0,43.7807,43.7807,43.7469,43.7553,50065.0
2016-01-06 12:45:00,51.87,51.9,51.84,51.85,103647.0,43.7553,43.7807,43.73,43.7385,103647.0
2016-01-06 12:50:00,51.85,51.88,51.83,51.83,86169.0,43.7385,43.7638,43.7216,43.7216,86169.0
2016-01-06 12:55:00,51.83,51.84,51.79,51.8,118105.0,43.7216,43.73,43.6879,43.6963,118105.0
2016-01-06 13:00:00,51.8,51.8,51.75,51.78,202176.0,43.6963,43.6963,43.6541,43.6794,202176.0
2016-01-06 13:05:00,51.78,51.79,51.74,51.75,43856.0,43.6794,43.6879,43.6457,43.6541,43856.0
2016-01-06 13:10:00,51.75,51.77,51.69,51.7,91303.0,43.6541,43.671,43.6035,43.6119,91303.0
2016-01-06 13:15:00,51.69,51.7,51.65,51.66,36994.0,43.6035,43.6119,43.5698,43.5782,36994.0
2016-01-06 13:20:00,51.66,51.69,51.64,51.69,51279.0,43.5782,43.6035,43.5613,43.6035,51279.0
2016-01-06 13:25:00,51.69,51.73,51.68,51.71,79627.0,43.6035,43.6373,43.5951,43.6204,79627.0
2016-01-06 13:30:00,51.71,51.72,51.69,51.71,41026.0,43.6204,43.6288,43.6035,43.6204,41026.0
2016-01-06 13:35:00,51.72,51.74,51.7,51.71,82475.0,43.6288,43.6457,43.6119,43.6204,82475.0
2016-01-06 13:40:00,51.72,51.72,51.67,51.68,24198.0,43.6288,43.6288,43.5866,43.5951,24198.0
2016-01-06 13:45:00,51.68,51.68,51.64,51.64,31395.0,43.5951,43.5951,43.5613,43.5613,31395.0
2016-01-06 13:50:00,51.64,51.68,51.64,51.67,61020.0,43.5613,43.5951,43.5613,43.5866,61020.0
2016-01-06 13:55:00,51.66,51.67,51.63,51.63,56326.0,43.5782,43.5866,43.5529,43.5529,56326.0
2016-01-06 14:00:00,51.64,51.72,51.6,51.67,261994.0,43.5613,43.6288,43.5276,43.5866,261994.0
2016-01-06 14:05:00,51.67,51.74,51.63,51.73,124590.0,43.5866,43.6457,43.5529,43.6373,124590.0
2016-01-06 14:10:00,51.73,51.74,51.65,51.71,129436.0,43.6373,43.6457,43.5698,43.6204,129436.0
2016-01-06 14:15:00,51.71,51.73,51.68,51.72,114401.0,43.6204,43.6373,43.5951,43.6288,114401.0
2016-01-06 14:20:00,51.72,51.73,51.66,51.68,84096.0,43.6288,43.6373,43.5782,43.5951,84096.0
2016-01-06 14:25:00,51.68,51.71,51.65,51.67,54229.0,43.5951,43.6204,43.5698,43.5866,54229.0
2016-01-06 14:30:00,51.67,51.68,51.62,51.65,67060.0,43.5866,43.5951,43.5445,43.5698,67060.0
2016-01-06 14:35:00,51.66,51.68,51.61,51.63,34434.0,43.5782,43.5951,43.536,43.5529,34434.0
2016-01-06 14:40:00,51.62,51.62,51.46,51.49,196774.0,43.5445,43.5445,43.4095,43.4348,196774.0
2016-01-06 14:45:00,51.49,51.49,51.38,51.39,221329.0,43.4348,43.4348,43.342,43.3504,221329.0
2016-01-06 14:50:00,51.38,51.4,51.34,51.38,105551.0,43.342,43.3589,43.3083,43.342,105551.0
2016-01-06 14:55:00,51.38,51.39,51.33,51.36,161829.0,43.342,43.3504,43.2998,43.3251,161829.0
2016-01-06 15:00:00,51.35,51.37,51.31,51.37,149348.0,43.3167,43.3336,43.283,43.3336,149348.0
2016-01-06 15:05:00,51.37,51.41,51.35,51.4,139926.0,43.3336,43.3673,43.3167,43.3589,139926.0
2016-01-06 15:10:00,51.41,51.44,51.38,51.44,115191.0,43.3673,43.3926,43.342,43.3926,115191.0
2016-01-06 15:15:00,51.43,51.49,51.41,51.48,205153.0,43.3842,43.4348,43.3673,43.4264,205153.0
2016-01-06 15:20:00,51.49,51.5,51.44,51.49,147070.0,43.4348,43.4432,43.3926,43.4348,147070.0
2016-01-06 15:25:00,51.49,51.55,51.48,51.53,166882.0,43.4348,43.4854,43.4264,43.4685,166882.0
2016-01-06 15:30:00,51.52,51.58,51.51,51.56,124853.0,43.4601,43.5107,43.4517,43.4938,124853.0
2016-01-06 15:35:00,51.56,51.64,51.53,51.62,173687.0,43.4938,43.5613,43.4685,43.5445,173687.0
2016-01-06 15:40:00,51.62,51.63,51.57,51.57,137370.0,43.5445,43.5529,43.5023,43.5023,137370.0
2016-01-06 15:45:00,51.58,51.6,51.52,51.57,340987.0,43.5107,43.5276,43.4601,43.5023,340987.0
2016-01-06 15:50:00,51.57,51.57,51.5,51.56,454618.0,43.5023,43.5023,43.4432,43.4938,454618.0
2016-01-06 15:55:00,51.56,51.66,51.54,51.65,689660.0,43.4938,43.5782,43.477,43.5698,689660.0
2016-01-07 09:30:00,50.8,50.8,50.63,50.66,316569.0,42.8527,42.8527,42.7093,42.7346,316569.0
2016-01-07 09:35:00,50.66,50.89,50.64,50.86,252071.0,42.7346,42.9287,42.7178,42.9034,252071.0
2016-01-07 09:40:00,50.86,50.93,50.81,50.84,199444.0,42.9034,42.9624,42.8612,42.8865,199444.0
2016-01-07 09:45:00,50.84,50.93,50.81,50.93,328023.0,42.8865,42.9624,42.8612,42.9624,328023.0
2016-01-07 09:50:00,50.92,50.98,50.87,50.9,311154.0,42.954,43.0046,42.9118,42.9371,311154.0
2016-01-07 09:55:00,50.9,50.9,50.79,50.82,417275.0,42.9371,42.9371,42.8443,42.8696,417275.0
2016-01-07 10:00:00,50.82,50.82,50.7,50.71,180536.0,42.8696,42.8696,42.7684,42.7768,180536.0
2016-01-07 10:05:00,50.7,50.71,50.66,50.67,330072.0,42.7684,42.7768,42.7346,42.7431,330072.0
2016-01-07 10:10:00,50.68,50.78,50.64,50.78,303669.0,42.7515,42.8359,42.7178,42.8359,303669.0
2016-01-07 10:15:00,50.78,50.84,50.77,50.83,203951.0,42.8359,42.8865,42.8274,42.878,203951.0
2016-01-07 10:20:00,50.84,50.86,50.73,50.73,275229.0,42.8865,42.9034,42.7937,42.7937,275229.0
2016-01-07 10:25:00,50.74,50.86,50.74,50.84,162345.0,42.8021,42.9034,42.8021,42.8865,162345.0
2016-01-07 10:30:00,50.84,50.98,50.84,50.98,159822.0,42.8865,43.0046,42.8865,43.0046,159822.0
2016-01-07 10:35:00,50.98,51.0,50.95,50.97,104452.0,43.0046,43.0215,42.9793,42.9961,104452.0
2016-01-07 10:40:00,50.98,50.99,50.9,50.91,306417.0,43.0046,43.013,42.9371,42.9455,306417.0
2016-01-07 10:45:00,50.89,51.0,50.88,50.99,177734.0,42.9287,43.0215,42.9202,43.013,177734.0
2016-01-07 10:50:00,50.98,51.09,50.98,51.05,159973.0,43.0046,43.0974,43.0046,43.0636,159973.0
2016-01-07 10:55:00,51.06,51.1,51.05,51.06,133244.0,43.0721,43.1058,43.0636,43.0721,133244.0
2016-01-07 11:00:00,51.06,51.1,51.04,51.05,101269.0,43.0721,43.1058,43.0552,43.0636,101269.0
2016-01-07 11:05:00,51.05,51.06,50.97,50.98,453999.0,43.0636,43.0721,42.9961,43.0046,453999.0
2016-01-07 11:10:00,50.97,50.98,50.87,50.89,205862.0,42.9961,43.0046,42.9118,42.9287,205862.0
2016-01-07 11:15:00,50.88,50.96,50.87,50.9,45076.0,42.9202,42.9877,42.9118,42.9371,45076.0
2016-01-07 11:20:00,50.9,50.94,50.86,50.89,55459.0,42.9371,42.9708,42.9034,42.9287,55459.0
2016-01-07 11:25:00,50.9,50.96,50.88,50.93,53647.0,42.9371,42.9877,42.9202,42.9624,53647.0
2016-01-07 11:30:00,50.92,50.95,50.87,50.9,99729.0,42.954,42.9793,42.9118,42.9371,99729.0
2016-01-07 11:35:00,50.91,50.94,50.88,50.93,196824.0,42.9455,42.9708,42.9202,42.9624,196824.0
2016-01-07 11:40:00,50.92,50.95,50.9,50.94,70470.0,42.954,42.9793,42.9371,42.9708,70470.0
2016-01-07 11:45:00,50.94,50.94,50.81,50.86,141460.0,42.9708,42.9708,42.8612,42.9034,141460.0
2016-01-07 11:50:00,50.87,50.89,50.83,50.86,105720.0,42.9118,42.9287,42.878,42.9034,105720.0
2016-01-07 11:55:00,50.86,50.88,50.82,50.82,105756.0,42.9034,42.9202,42.8696,42.8696,105756.0
2016-01-07 12:00:00,50.82,50.86,50.8,50.85,126136.0,42.8696,42.9034,42.8527,42.8949,126136.0
2016-01-07 12:05:00,50.85,50.87,50.81,50.83,64515.0,42.8949,42.9118,42.8612,42.878,64515.0
2016-01-07 12:10:00,50.83,50.87,50.81,50.83,68146.0,42.878,42.9118,42.8612,42.878,68146.0
2016-01-07 12:15:00,50.83,50.88,50.81,50.84,66485.0,42.878,42.9202,42.8612,42.8865,66485.0
2016-01-07 12:20:00,50.85,50.85,50.79,50.8,37611.0,42.8949,42.8949,42.8443,42.8527,37611.0
2016-01-07 12:25:00,50.8,50.81,50.77,50.78,49514.0,42.8527,42.8612,42.8274,42.8359,49514.0
2016-01-07 12:30:00,50.78,50.79,50.76,50.78,47631.0,42.8359,42.8443,42.819,42.8359,47631.0
2016-01-07 12:35:00,50.78,50.78,50.67,50.67,184132.0,42.8359,42.8359,42.7431,42.7431,184132.0
2016-01-07 12:40:00,50.68,50.71,50.67,50.7,91731.0,42.7515,42.7768,42.7431,42.7684,91731.0
2016-01-07 12:45:00,50.71,50.75,50.69,50.74,78511.0,42.7768,42.8106,42.76,42.8021,78511.0
2016-01-07 12:50:00,50.73,50.74,50.68,50.69,72510.0,42.7937,42.8021,42.7515,42.76,72510.0
2016-01-07 12:55:00,50.69,50.7,50.63,50.64,193568.0,42.76,42.7684,42.7093,42.7178,193568.0
2016-01-07 13:00:00,50.64,50.65,50.57,50.59,78782.0,42.7178,42.7262,42.6587,42.6756,78782.0
2016-01-07 13:05:00,50.59,50.59,50.5,50.51,142184.0,42.6756,42.6756,42.5997,42.6081,142184.0
2016-01-07 13:10:00,50.51,50.51,50.44,50.47,225735.0,42.6081,42.6081,42.5491,42.5744,225735.0
2016-01-07 13:15:00,50.47,50.47,50.41,50.41,119775.0,42.5744,42.5744,42.5238,42.5238,119775.0
2016-01-07 13:20:00,50.41,50.42,50.33,50.38,106821.0,42.5238,42.5322,42.4563,42.4984,106821.0
2016-01-07 13:25:00,50.38,50.44,50.38,50.4,59394.0,42.4984,42.5491,42.4984,42.5153,59394.0
2016-01-07 13:30:00,50.39,50.39,50.3,50.34,324073.0,42.5069,42.5069,42.431,42.4647,324073.0
2016-01-07 13:35:00,50.35,50.36,50.2,50.26,262929.0,42.4731,42.4816,42.3466,42.3972,262929.0
2016-01-07 13:40:00,50.26,50.34,50.21,50.33,469503.0,42.3972,42.4647,42.355,42.4563,469503.0
2016-01-07 13:45:00,50.33,50.39,50.31,50.39,85104.0,42.4563,42.5069,42.4394,42.5069,85104.0
2016-01-07 13:50:00,50.38,50.44,50.37,50.44,98324.0,42.4984,42.5491,42.49,42.5491,98324.0
2016-01-07 13:55:00,50.44,50.45,50.39,50.41,382277.0,42.5491,42.5575,42.5069,42.5238,382277.0
2016-01-07 14:00:00,50.41,50.43,50.34,50.37,150032.0,42.5238,42.5406,42.4647,42.49,150032.0
2016-01-07 14:05:00,50.34,50.36,50.29,50.31,89716.0,42.4647,42.4816,42.4225,42.4394,89716.0
2016-01-07 14:10:00,50.3,50.37,50.28,50.32,120323.0,42.431,42.49,42.4141,42.4478,120323.0
2016-01-07 14:15:00,50.32,50.39,50.3,50.38,97188.0,42.4478,42.5069,42.431,42.4984,97188.0
2016-01-07 14:20:00,50.37,50.39,50.31,50.33,167245.0,42.49,42.5069,42.4394,42.4563,167245.0
2016-01-07 14:25:00,50.32,50.34,50.25,50.25,87602.0,42.4478,42.4647,42.3888,42.3888,87602.0
2016-01-07 14:30:00,50.25,50.3,50.2,50.25,372704.0,42.3888,42.431,42.3466,42.3888,372704.0
2016-01-07 14:35:00,50.26,50.36,50.25,50.36,188324.0,42.3972,42.4816,42.3888,42.4816,188324.0
2016-01-07 14:40:00,50.37,50.47,50.35,50.45,130006.0,42.49,42.5744,42.4731,42.5575,130006.0
2016-01-07 14:45:00,50.45,50.5,50.42,50.5,89237.0,42.5575,42.5997,42.5322,42.5997,89237.0
2016-01-07 14:50:00,50.49,50.51,50.44,50.45,237405.0,42.5912,42.6081,42.5491,42.5575,237405.0
2016-01-07 14:55:00,50.45,50.46,50.34,50.34,349561.0,42.5575,42.5659,42.4647,42.4647,349561.0
2016-01-07 15:00:00,50.34,50.35,50.26,50.27,265627.0,42.4647,42.4731,42.3972,42.4057,265627.0
2016-01-07 15:05:00,50.28,50.35,50.25,50.35,153394.0,42.4141,42.4731,42.3888,42.4731,153394.0
2016-01-07 15:10:00,50.34,50.38,50.26,50.3,237366.0,42.4647,42.4984,42.3972,42.431,237366.0
2016-01-07 15:15:00,50.3,50.32,50.22,50.24,219619.0,42.431,42.4478,42.3635,42.3803,219619.0
2016-01-07 15:20:00,50.24,50.24,50.15,50.19,433793.0,42.3803,42.3803,42.3044,42.3382,433793.0
2016-01-07 15:25:00,50.19,50.19,50.09,50.09,329668.0,42.3382,42.3382,42.2538,42.2538,329668.0
2016-01-07 15:30:00,50.09,50.3,50.09,50.3,613982.0,42.2538,42.431,42.2538,42.431,613982.0
2016-01-07 15:35:00,50.3,50.38,50.27,50.35,723852.0,42.431,42.4984,42.4057,42.4731,723852.0
2016-01-07 15:40:00,50.35,50.36,50.26,50.26,248572.0,42.4731,42.4816,42.3972,42.3972,248572.0
2016-01-07 15:45:00,50.25,50.43,50.24,50.39,358401.0,42.3888,42.5406,42.3803,42.5069,358401.0
2016-01-07 15:50:00,50.39,50.39,50.32,50.36,469789.0,42.5069,42.5069,42.4478,42.4816,469789.0
2016-01-07 15:55:00,50.35,50.41,50.23,50.24,1000582.0,42.4731,42.5238,42.3719,42.3803,1000582.0
2016-01-08 09:30:00,50.71,50.71,50.4,50.68,161325.0,42.7768,42.7768,42.5153,42.7515,161325.0
2016-01-08 09:35:00,50.68,50.68,50.49,50.53,312480.0,42.7515,42.7515,42.5912,42.625,312480.0
2016-01-08 09:40:00,50.53,50.58,50.4,50.4,784984.0,42.625,42.6672,42.5153,42.5153,784984.0
2016-01-08 09:45:00,50.4,50.5,50.37,50.47,981749.0,42.5153,42.5997,42.49,42.5744,981749.0
2016-01-08 09:50:00,50.46,50.53,50.41,50.44,187453.0,42.5659,42.625,42.5238,42.5491,187453.0
2016-01-08 09:55:00,50.45,50.56,50.44,50.54,126893.0,42.5575,42.6503,42.5491,42.6334,126893.0
2016-01-08 10:00:00,50.53,50.53,50.32,50.34,222012.0,42.625,42.625,42.4478,42.4647,222012.0
2016-01-08 10:05:00,50.33,50.35,50.28,50.28,186786.0,42.4563,42.4731,42.4141,42.4141,186786.0
2016-01-08 10:10:00,50.27,50.32,50.24,50.27,240461.0,42.4057,42.4478,42.3803,42.4057,240461.0
2016-01-08 10:15:00,50.27,50.36,50.27,50.29,302771.0,42.4057,42.4816,42.4057,42.4225,302771.0
2016-01-08 10:20:00,50.29,50.33,50.26,50.33,571075.0,42.4225,42.4563,42.3972,42.4563,571075.0
2016-01-08 10:25:00,50.32,50.44,50.32,50.39,117904.0,42.4478,42.5491,42.4478,42.5069,117904.0
2016-01-08 10:30:00,50.39,50.45,50.36,50.41,92228.0,42.5069,42.5575,42.4816,42.5238,92228.0
2016-01-08 10:35:00,50.42,50.42,50.3,50.32,915658.0,42.5322,42.5322,42.431,42.4478,915658.0
2016-01-08 10:40:00,50.33,50.35,50.29,50.31,117993.0,42.4563,42.4731,42.4225,42.4394,117993.0
2016-01-08 10:45:00,50.31,50.46,50.31,50.43,98765.0,42.4394,42.5659,42.4394,42.5406,98765.0
2016-01-08 10:50:00,50.42,50.42,50.33,50.33,89303.0,42.5322,42.5322,42.4563,42.4563,89303.0
2016-01-08 10:55:00,50.33,50.39,50.29,50.31,124723.0,42.4563,42.5069,42.4225,42.4394,124723.0
2016-01-08 11:00:00,50.32,50.4,50.32,50.35,107887.0,42.4478,42.5153,42.4478,42.4731,107887.0
2016-01-08 11:05:00,50.36,50.41,50.32,50.35,148689.0,42.4816,42.5238,42.4478,42.4731,148689.0
2016-01-08 11:10:00,50.35,50.36,50.27,50.3,120670.0,42.4731,42.4816,42.4057,42.431,120670.0
2016-01-08 11:15:00,50.29,50.32,50.27,50.29,308945.0,42.4225,42.4478,42.4057,42.4225,308945.0
2016-01-08 11:20:00,50.29,50.32,50.24,50.31,696562.0,42.4225,42.4478,42.3803,42.4394,696562.0
2016-01-08 11:25:00,50.3,50.31,50.22,50.24,133148.0,42.431,42.4394,42.3635,42.3803,133148.0
2016-01-08 11:30:00,50.25,50.26,50.14,50.16,271718.0,42.3888,42.3972,42.296,42.3129,271718.0
2016-01-08 11:35:00,50.15,50.22,50.12,50.21,154543.0,42.3044,42.3635,42.2791,42.355,154543.0
2016-01-08 11:40:00,50.21,50.26,50.13,50.26,98279.0,42.355,42.3972,42.2876,42.3972,98279.0
2016-01-08 11:45:00,50.26,50.29,50.23,50.28,84943.0,42.3972,42.4225,42.3719,42.4141,84943.0
2016-01-08 11:50:00,50.28,50.39,50.25,50.37,179866.0,42.4141,42.5069,42.3888,42.49,179866.0
2016-01-08 11:55:00,50.38,50.4,50.35,50.38,136328.0,42.4984,42.5153,42.4731,42.4984,136328.0
2016-01-08 12:00:00,50.38,50.42,50.32,50.34,142730.0,42.4984,42.5322,42.4478,42.4647,142730.0
2016-01-08 12:05:00,50.34,50.41,50.34,50.4,105072.0,42.4647,42.5238,42.4647,42.5153,105072.0
2016-01-08 12:10:00,50.4,50.41,50.34,50.37,56567.0,42.5153,42.5238,42.4647,42.49,56567.0
2016-01-08 12:15:00,50.38,50.42,50.36,50.4,120269.0,42.4984,42.5322,42.4816,42.5153,120269.0
2016-01-08 12:20:00,50.4,50.44,50.37,50.43,43569.0,42.5153,42.5491,42.49,42.5406,43569.0
2016-01-08 12:25:00,50.43,50.46,50.4,50.44,38966.0,42.5406,42.5659,42.5153,42.5491,38966.0
2016-01-08 12:30:00,50.44,50.44,50.37,50.37,70711.0,42.5491,42.5491,42.49,42.49,70711.0
2016-01-08 12:35:00,50.37,50.41,50.34,50.34,72981.0,42.49,42.5238,42.4647,42.4647,72981.0
2016-01-08 12:40:00,50.34,50.37,50.32,50.34,44731.0,42.4647,42.49,42.4478,42.4647,44731.0
2016-01-08 12:45:00,50.34,50.41,50.33,50.4,61435.0,42.4647,42.5238,42.4563,42.5153,61435.0
2016-01-08 12:50:00,50.4,50.4,50.32,50.36,79335.0,42.5153,42.5153,42.4478,42.4816,79335.0
2016-01-08 12:55:00,50.36,50.36,50.32,50.34,38425.0,42.4816,42.4816,42.4478,42.4647,38425.0
2016-01-08 13:00:00,50.33,50.38,50.3,50.31,128885.0,42.4563,42.4984,42.431,42.4394,128885.0
2016-01-08 13:05:00,50.31,50.31,50.23,50.25,160081.0,42.4394,42.4394,42.3719,42.3888,160081.0
2016-01-08 13:10:00,50.25,50.25,50.21,50.23,57144.0,42.3888,42.3888,42.355,42.3719,57144.0
2016-01-08 13:15:00,50.23,50.27,50.2,50.26,50479.0,42.3719,42.4057,42.3466,42.3972,50479.0
2016-01-08 13:20:00,50.26,50.28,50.18,50.19,153858.0,42.3972,42.4141,42.3297,42.3382,153858.0
2016-01-08 13:25:00,50.18,50.22,50.15,50.21,109886.0,42.3297,42.3635,42.3044,42.355,109886.0
2016-01-08 13:30:00,50.21,50.28,50.2,50.27,67506.0,42.355,42.4141,42.3466,42.4057,67506.0
2016-01-08 13:35:00,50.28,50.34,50.27,50.33,76467.0,42.4141,42.4647,42.4057,42.4563,76467.0
2016-01-08 13:40:00,50.33,50.35,50.29,50.31,133637.0,42.4563,42.4731,42.4225,42.4394,133637.0
2016-01-08 13:45:00,50.3,50.3,50.21,50.23,351441.0,42.431,42.431,42.355,42.3719,351441.0
2016-01-08 13:50:00,50.23,50.28,50.21,50.23,93156.0,42.3719,42.4141,42.355,42.3719,93156.0
2016-01-08 13:55:00,50.23,50.24,50.17,50.2,61964.0,42.3719,42.3803,42.3213,42.3466,61964.0
2016-01-08 14:00:00,50.2,50.31,50.19,50.3,64401.0,42.3466,42.4394,42.3382,42.431,64401.0
2016-01-08 14:05:00,50.3,50.3,50.27,50.28,25359.0,42.431,42.431,42.4057,42.4141,25359.0
2016-01-08 14:10:00,50.27,50.27,50.18,50.19,41152.0,42.4057,42.4057,42.3297,42.3382,41152.0
2016-01-08 14:15:00,50.18,50.2,50.14,50.19,112860.0,42.3297,42.3466,42.296,42.3382,112860.0
2016-01-08 14:20:00,50.18,50.19,50.11,50.11,114617.0,42.3297,42.3382,42.2707,42.2707,114617.0
2016-01-08 14:25:00,50.1,50.1,50.04,50.06,107462.0,42.2623,42.2623,42.2116,42.2285,107462.0
2016-01-08 14:30:00,50.05,50.11,50.04,50.07,89131.0,42.2201,42.2707,42.2116,42.2369,89131.0
2016-01-08 14:35:00,50.07,50.08,50.02,50.05,78542.0,42.2369,42.2454,42.1948,42.2201,78542.0
2016-01-08 14:40:00,50.05,50.15,50.03,50.15,114878.0,42.2201,42.3044,42.2032,42.3044,114878.0
2016-01-08 14:45:00,50.14,50.17,50.11,50.15,78769.0,42.296,42.3213,42.2707,42.3044,78769.0
2016-01-08 14:50:00,50.16,50.17,50.08,50.13,231358.0,42.3129,42.3213,42.2454,42.2876,231358.0
2016-01-08 14:55:00,50.13,50.14,50.05,50.07,145005.0,42.2876,42.296,42.2201,42.2369,145005.0
2016-01-08 15:00:00,50.06,50.13,50.04,50.11,257463.0,42.2285,42.2876,42.2116,42.2707,257463.0
2016-01-08 15:05:00,50.11,50.13,50.06,50.07,85098.0,42.2707,42.2876,42.2285,42.2369,85098.0
2016-01-08 15:10:00,50.07,50.1,50.0,50.05,165652.0,42.2369,42.2623,42.1779,42.2201,165652.0
2016-01-08 15:15:00,50.04,50.11,50.01,50.02,200355.0,42.2116,42.2707,42.1863,42.1948,200355.0
2016-01-08 15:20:00,50.01,50.05,49.98,50.03,241175.0,42.1863,42.2201,42.161,42.2032,241175.0
2016-01-08 15:25:00,50.03,50.06,49.92,49.94,300623.0,42.2032,42.2285,42.1104,42.1273,300623.0
2016-01-08 15:30:00,49.93,49.94,49.84,49.87,509246.0,42.1188,42.1273,42.0429,42.0682,509246.0
2016-01-08 15:35:00,49.87,49.91,49.82,49.84,161587.0,42.0682,42.102,42.0261,42.0429,161587.0
2016-01-08 15:40:00,49.84,49.88,49.78,49.85,388269.0,42.0429,42.0767,41.9923,42.0514,388269.0
2016-01-08 15:45:00,49.84,49.85,49.75,49.77,441855.0,42.0429,42.0514,41.967,41.9839,441855.0
2016-01-08 15:50:00,49.77,49.8,49.66,49.67,516267.0,41.9839,42.0092,41.8911,41.8995,516267.0
2016-01-08 15:55:00,49.67,49.76,49.65,49.74,1256906.0,41.8995,41.9754,41.8827,41.9586,1256906.0
2016-01-11 09:30:00,50.05,50.09,49.94,50.04,128599.0,42.2201,42.2538,42.1273,42.2116,128599.0
2016-01-11 09:35:00,50.05,50.06,49.81,49.88,104447.0,42.2201,42.2285,42.0176,42.0767,104447.0
2016-01-11 09:40:00,49.87,49.93,49.83,49.88,132525.0,42.0682,42.1188,42.0345,42.0767,132525.0
2016-01-11 09:45:00,49.89,49.91,49.78,49.78,116410.0,42.0851,42.102,41.9923,41.9923,116410.0
2016-01-11 09:50:00,49.77,49.78,49.7,49.72,178363.0,41.9839,41.9923,41.9248,41.9417,178363.0
2016-01-11 09:55:00,49.73,49.8,49.7,49.78,108451.0,41.9501,42.0092,41.9248,41.9923,108451.0
2016-01-11 10:00:00,49.77,49.87,49.74,49.79,362471.0,41.9839,42.0682,41.9586,42.0007,362471.0
2016-01-11 10:05:00,49.78,49.81,49.73,49.79,66506.0,41.9923,42.0176,41.9501,42.0007,66506.0
2016-01-11 10:10:00,49.79,49.85,49.76,49.77,64085.0,42.0007,42.0514,41.9754,41.9839,64085.0
2016-01-11 10:15:00,49.76,49.76,49.65,49.71,182012.0,41.9754,41.9754,41.8827,41.9333,182012.0
2016-01-11 10:20:00,49.71,49.79,49.71,49.78,90519.0,41.9333,42.0007,41.9333,41.9923,90519.0
2016-01-11 10:25:00,49.78,49.81,49.74,49.78,88030.0,41.9923,42.0176,41.9586,41.9923,88030.0
2016-01-11 10:30:00,49.78,49.89,49.78,49.89,166398.0,41.9923,42.0851,41.9923,42.0851,166398.0
2016-01-11 10:35:00,49.89,49.91,49.79,49.8,66639.0,42.0851,42.102,42.0007,42.0092,66639.0
2016-01-11 10:40:00,49.8,49.85,49.76,49.84,118447.0,42.0092,42.0514,41.9754,42.0429,118447.0
2016-01-11 10:45:00,49.83,49.83,49.69,49.71,144363.0,42.0345,42.0345,41.9164,41.9333,144363.0
2016-01-11 10:50:00,49.72,49.74,49.6,49.61,154113.0,41.9417,41.9586,41.8405,41.8489,154113.0
2016-01-11 10:55:00,49.61,49.65,49.54,49.57,163999.0,41.8489,41.8827,41.7899,41.8152,163999.0
2016-01-11 11:00:00,49.57,49.57,49.5,49.51,113923.0,41.8152,41.8152,41.7561,41.7646,113923.0
2016-01-11 11:05:00,49.51,49.51,49.44,49.47,288561.0,41.7646,41.7646,41.7055,41.7308,288561.0
2016-01-11 11:10:00,49.47,49.55,49.47,49.55,265786.0,41.7308,41.7983,41.7308,41.7983,265786.0
2016-01-11 11:15:00,49.56,49.64,49.55,49.62,86211.0,41.8067,41.8742,41.7983,41.8573,86211.0
2016-01-11 11:20:00,49.61,49.62,49.54,49.57,87635.0,41.8489,41.8573,41.7899,41.8152,87635.0
2016-01-11 11:25:00,49.56,49.58,49.53,49.57,79158.0,41.8067,41.8236,41.7814,41.8152,79158.0
2016-01-11 11:30:00,49.57,49.58,49.49,49.53,90801.0,41.8152,41.8236,41.7477,41.7814,90801.0
2016-01-11 11:35:00,49.52,49.63,49.5,49.6,140011.0,41.773,41.8658,41.7561,41.8405,140011.0
2016-01-11 11:40:00,49.61,49.7,49.58,49.59,253447.0,41.8489,41.9248,41.8236,41.832,253447.0
2016-01-11 11:45:00,49.59,49.67,49.59,49.65,105774.0,41.832,41.8995,41.832,41.8827,105774.0
2016-01-11 11:50:00,49.65,49.75,49.63,49.73,96876.0,41.8827,41.967,41.8658,41.9501,96876.0
2016-01-11 11:55:00,49.73,49.74,49.67,49.7,92348.0,41.9501,41.9586,41.8995,41.9248,92348.0
2016-01-11 12:00:00,49.7,49.71,49.65,49.66,109544.0,41.9248,41.9333,41.8827,41.8911,109544.0
2016-01-11 12:05:00,49.66,49.7,49.64,49.66,55999.0,41.8911,41.9248,41.8742,41.8911,55999.0
2016-01-11 12:10:00,49.67,49.69,49.62,49.63,51945.0,41.8995,41.9164,41.8573,41.8658,51945.0
2016-01-11 12:15:00,49.63,49.64,49.54,49.57,114637.0,41.8658,41.8742,41.7899,41.8152,114637.0
2016-01-11 12:20:00,49.56,49.58,49.51,49.55,150925.0,41.8067,41.8236,41.7646,41.7983,150925.0
2016-01-11 12:25:00,49.55,49.56,49.5,49.52,81015.0,41.7983,41.8067,41.7561,41.773,81015.0
2016-01-11 12:30:00,49.52,49.6,49.51,49.58,54132.0,41.773,41.8405,41.7646,41.8236,54132.0
2016-01-11 12:35:00,49.58,49.63,49.55,49.55,82609.0,41.8236,41.8658,41.7983,41.7983,82609.0
2016-01-11 12:40:00,49.55,49.6,49.52,49.59,119047.0,41.7983,41.8405,41.773,41.832,119047.0
2016-01-11 12:45:00,49.59,49.62,49.57,49.59,52838.0,41.832,41.8573,41.8152,41.832,52838.0
2016-01-11 12:50:00,49.6,49.62,49.53,49.53,172121.0,41.8405,41.8573,41.7814,41.7814,172121.0
2016-01-11 12:55:00,49.53,49.6,49.51,49.6,79574.0,41.7814,41.8405,41.7646,41.8405,79574.0
2016-01-11 13:00:00,49.6,49.64,49.57,49.62,55105.0,41.8405,41.8742,41.8152,41.8573,55105.0
2016-01-11 13:05:00,49.61,49.62,49.54,49.55,84978.0,41.8489,41.8573,41.7899,41.7983,84978.0
2016-01-11 13:10:00,49.55,49.56,49.43,49.44,264755.0,41.7983,41.8067,41.6971,41.7055,264755.0
2016-01-11 13:15:00,49.44,49.52,49.43,49.51,95158.0,41.7055,41.773,41.6971,41.7646,95158.0
2016-01-11 13:20:00,49.51,49.52,49.45,49.47,55117.0,41.7646,41.773,41.7139,41.7308,55117.0
2016-01-11 13:25:00,49.47,49.48,49.39,49.4,152424.0,41.7308,41.7392,41.6633,41.6718,152424.0
2016-01-11 13:30:00,49.41,49.47,49.4,49.43,83971.0,41.6802,41.7308,41.6718,41.6971,83971.0
2016-01-11 13:35:00,49.43,49.44,49.35,49.39,146113.0,41.6971,41.7055,41.6296,41.6633,146113.0
2016-01-11 13:40:00,49.39,49.4,49.34,49.36,140492.0,41.6633,41.6718,41.6211,41.638,140492.0
2016-01-11 13:45:00,49.37,49.37,49.29,49.3,326768.0,41.6465,41.6465,41.579,41.5874,326768.0
2016-01-11 13:50:00,49.31,49.35,49.28,49.34,103670.0,41.5958,41.6296,41.5705,41.6211,103670.0
2016-01-11 13:55:00,49.34,49.37,49.33,49.35,95360.0,41.6211,41.6465,41.6127,41.6296,95360.0
2016-01-11 14:00:00,49.36,49.44,49.32,49.41,169752.0,41.638,41.7055,41.6043,41.6802,169752.0
2016-01-11 14:05:00,49.41,49.48,49.4,49.47,152185.0,41.6802,41.7392,41.6718,41.7308,152185.0
2016-01-11 14:10:00,49.47,49.56,49.45,49.45,205208.0,41.7308,41.8067,41.7139,41.7139,205208.0
2016-01-11 14:15:00,49.45,49.58,49.44,49.54,182801.0,41.7139,41.8236,41.7055,41.7899,182801.0
2016-01-11 14:20:00,49.55,49.55,49.47,49.53,176074.0,41.7983,41.7983,41.7308,41.7814,176074.0
2016-01-11 14:25:00,49.53,49.58,49.49,49.55,349921.0,41.7814,41.8236,41.7477,41.7983,349921.0
2016-01-11 14:30:00,49.56,49.58,49.49,49.53,115452.0,41.8067,41.8236,41.7477,41.7814,115452.0
2016-01-11 14:35:00,49.53,49.58,49.5,49.58,107674.0,41.7814,41.8236,41.7561,41.8236,107674.0
2016-01-11 14:40:00,49.58,49.63,49.54,49.57,986853.0,41.8236,41.8658,41.7899,41.8152,986853.0
2016-01-11 14:45:00,49.58,49.62,49.55,49.59,169766.0,41.8236,41.8573,41.7983,41.832,169766.0
2016-01-11 14:50:00,49.59,49.6,49.54,49.55,259703.0,41.832,41.8405,41.7899,41.7983,259703.0
2016-01-11 14:55:00,49.55,49.56,49.5,49.54,108882.0,41.7983,41.8067,41.7561,41.7899,108882.0
2016-01-11 15:00:00,49.54,49.57,49.53,49.56,98110.0,41.7899,41.8152,41.7814,41.8067,98110.0
2016-01-11 15:05:00,49.56,49.56,49.44,49.48,874271.0,41.8067,41.8067,41.7055,41.7392,874271.0
2016-01-11 15:10:00,49.48,49.48,49.4,49.41,230615.0,41.7392,41.7392,41.6718,41.6802,230615.0
2016-01-11 15:15:00,49.41,49.44,49.38,49.42,163099.0,41.6802,41.7055,41.6549,41.6886,163099.0
2016-01-11 15:20:00,49.42,49.59,49.4,49.59,342910.0,41.6886,41.832,41.6718,41.832,342910.0
2016-01-11 15:25:00,49.59,49.77,49.59,49.74,736233.0,41.832,41.9839,41.832,41.9586,736233.0
2016-01-11 15:30:00,49.74,49.84,49.73,49.83,766980.0,41.9586,42.0429,41.9501,42.0345,766980.0
2016-01-11 15:35:00,49.83,49.91,49.78,49.85,454878.0,42.0345,42.102,41.9923,42.0514,454878.0
2016-01-11 15:40:00,49.85,49.92,49.83,49.91,651429.0,42.0514,42.1104,42.0345,42.102,651429.0
2016-01-11 15:45:00,49.91,49.91,49.76,49.79,491160.0,42.102,42.102,41.9754,42.0007,491160.0
2016-01-11 15:50:00,49.8,49.87,49.8,49.86,317589.0,42.0092,42.0682,42.0092,42.0598,317589.0
2016-01-11 15:55:00,49.87,49.87,49.74,49.75,1108654.0,42.0682,42.0682,41.9586,41.967,1108654.0
2016-01-12 09:30:00,50.09,50.21,50.01,50.08,436045.0,42.2538,42.355,42.1863,42.2454,436045.0
2016-01-12 09:35:00,50.08,50.11,49.97,50.08,664585.0,42.2454,42.2707,42.1526,42.2454,664585.0
2016-01-12 09:40:00,50.07,50.24,50.07,50.16,1187382.0,42.2369,42.3803,42.2369,42.3129,1187382.0
2016-01-12 09:45:00,50.15,50.21,50.14,50.19,672944.0,42.3044,42.355,42.296,42.3382,672944.0
2016-01-12 09:50:00,50.19,50.23,50.1,50.12,679146.0,42.3382,42.3719,42.2623,42.2791,679146.0
2016-01-12 09:55:00,50.11,50.2,50.08,50.13,134924.0,42.2707,42.3466,42.2454,42.2876,134924.0
2016-01-12 10:00:00,50.13,50.18,50.06,50.09,225449.0,42.2876,42.3297,42.2285,42.2538,225449.0
2016-01-12 10:05:00,50.09,50.14,50.04,50.07,981164.0,42.2538,42.296,42.2116,42.2369,981164.0
2016-01-12 10:10:00,50.07,50.11,50.04,50.04,178735.0,42.2369,42.2707,42.2116,42.2116,178735.0
2016-01-12 10:15:00,50.03,50.09,49.97,50.03,729032.0,42.2032,42.2538,42.1526,42.2032,729032.0
2016-01-12 10:20:00,50.02,50.06,49.96,49.97,420578.0,42.1948,42.2285,42.1442,42.1526,420578.0
2016-01-12 10:25:00,49.97,50.01,49.94,49.98,297477.0,42.1526,42.1863,42.1273,42.161,297477.0
2016-01-12 10:30:00,49.97,50.13,49.97,50.07,197295.0,42.1526,42.2876,42.1526,42.2369,197295.0
2016-01-12 10:35:00,50.07,50.11,49.99,50.01,127870.0,42.2369,42.2707,42.1695,42.1863,127870.0
2016-01-12 10:40:00,50.01,50.03,49.92,49.96,147082.0,42.1863,42.2032,42.1104,42.1442,147082.0
2016-01-12 10:45:00,49.97,49.98,49.87,49.87,165887.0,42.1526,42.161,42.0682,42.0682,165887.0
2016-01-12 10:50:00,49.88,49.93,49.86,49.91,106705.0,42.0767,42.1188,42.0598,42.102,106705.0
2016-01-12 10:55:00,49.9,49.96,49.9,49.95,40947.0,42.0935,42.1442,42.0935,42.1357,40947.0
2016-01-12 11:00:00,49.95,50.02,49.92,49.98,85130.0,42.1357,42.1948,42.1104,42.161,85130.0
2016-01-12 11:05:00,49.98,49.98,49.92,49.95,84504.0,42.161,42.161,42.1104,42.1357,84504.0
2016-01-12 11:10:00,49.95,49.95,49.85,49.85,229900.0,42.1357,42.1357,42.0514,42.0514,229900.0
2016-01-12 11:15:00,49.85,49.91,49.82,49.87,309353.0,42.0514,42.102,42.0261,42.0682,309353.0
2016-01-12 11:20:00,49.87,49.89,49.8,49.82,143018.0,42.0682,42.0851,42.0092,42.0261,143018.0
2016-01-12 11:25:00,49.81,49.81,49.73,49.75,158120.0,42.0176,42.0176,41.9501,41.967,158120.0
2016-01-12 11:30:00,49.75,49.75,49.67,49.71,87215.0,41.967,41.967,41.8995,41.9333,87215.0
2016-01-12 11:35:00,49.71,49.71,49.63,49.66,227479.0,41.9333,41.9333,41.8658,41.8911,227479.0
2016-01-12 11:40:00,49.66,49.74,49.64,49.73,501395.0,41.8911,41.9586,41.8742,41.9501,501395.0
2016-01-12 11:45:00,49.72,49.8,49.69,49.8,309902.0,41.9417,42.0092,41.9164,42.0092,309902.0
2016-01-12 11:50:00,49.79,49.83,49.75,49.76,107601.0,42.0007,42.0345,41.967,41.9754,107601.0
2016-01-12 11:55:00,49.75,49.83,49.74,49.8,43499.0,41.967,42.0345,41.9586,42.0092,43499.0
2016-01-12 12:00:00,49.8,49.87,49.79,49.87,87006.0,42.0092,42.0682,42.0007,42.0682,87006.0
2016-01-12 12:05:00,49.88,49.91,49.85,49.86,63847.0,42.0767,42.102,42.0514,42.0598,63847.0
2016-01-12 12:10:00,49.85,49.86,49.8,49.81,51656.0,42.0514,42.0598,42.0092,42.0176,51656.0
2016-01-12 12:15:00,49.8,49.81,49.69,49.7,107864.0,42.0092,42.0176,41.9164,41.9248,107864.0
2016-01-12 12:20:00,49.7,49.71,49.63,49.64,81456.0,41.9248,41.9333,41.8658,41.8742,81456.0
2016-01-12 12:25:00,49.63,49.72,49.63,49.67,189228.0,41.8658,41.9417,41.8658,41.8995,189228.0
2016-01-12 12:30:00,49.67,49.7,49.61,49.61,88416.0,41.8995,41.9248,41.8489,41.8489,88416.0
2016-01-12 12:35:00,49.61,49.62,49.56,49.6,232847.0,41.8489,41.8573,41.8067,41.8405,232847.0
2016-01-12 12:40:00,49.59,49.61,49.54,49.55,167414.0,41.832,41.8489,41.7899,41.7983,167414.0
2016-01-12 12:45:00,49.55,49.64,49.51,49.62,114431.0,41.7983,41.8742,41.7646,41.8573,114431.0
2016-01-12 12:50:00,49.61,49.65,49.59,49.63,71220.0,41.8489,41.8827,41.832,41.8658,71220.0
2016-01-12 12:55:00,49.64,49.64,49.58,49.59,123436.0,41.8742,41.8742,41.8236,41.832,123436.0
2016-01-12 13:00:00,49.59,49.72,49.59,49.68,134047.0,41.832,41.9417,41.832,41.908,134047.0
2016-01-12 13:05:00,49.68,49.69,49.63,49.66,70731.0,41.908,41.9164,41.8658,41.8911,70731.0
2016-01-12 13:10:00,49.66,49.75,49.64,49.73,130302.0,41.8911,41.967,41.8742,41.9501,130302.0
2016-01-12 13:15:00,49.73,49.74,49.65,49.69,152474.0,41.9501,41.9586,41.8827,41.9164,152474.0
2016-01-12 13:20:00,49.68,49.68,49.6,49.6,55673.0,41.908,41.908,41.8405,41.8405,55673.0
2016-01-12 13:25:00,49.6,49.61,49.56,49.59,59123.0,41.8405,41.8489,41.8067,41.832,59123.0
2016-01-12 13:30:00,49.59,49.64,49.57,49.62,110622.0,41.832,41.8742,41.8152,41.8573,110622.0
2016-01-12 13:35:00,49.62,49.69,49.6,49.66,187451.0,41.8573,41.9164,41.8405,41.8911,187451.0
2016-01-12 13:40:00,49.67,49.73,49.64,49.73,80769.0,41.8995,41.9501,41.8742,41.9501,80769.0
2016-01-12 13:45:00,49.73,49.75,49.7,49.75,91229.0,41.9501,41.967,41.9248,41.967,91229.0
2016-01-12 13:50:00,49.75,49.79,49.73,49.75,111861.0,41.967,42.0007,41.9501,41.967,111861.0
2016-01-12 13:55:00,49.75,49.75,49.68,49.68,106628.0,41.967,41.967,41.908,41.908,106628.0
2016-01-12 14:00:00,49.67,49.69,49.58,49.59,261435.0,41.8995,41.9164,41.8236,41.832,261435.0
2016-01-12 14:05:00,49.59,49.61,49.55,49.59,167103.0,41.832,41.8489,41.7983,41.832,167103.0
2016-01-12 14:10:00,49.59,49.66,49.57,49.62,139761.0,41.832,41.8911,41.8152,41.8573,139761.0
2016-01-12 14:15:00,49.62,49.62,49.55,49.57,141432.0,41.8573,41.8573,41.7983,41.8152,141432.0
2016-01-12 14:20:00,49.57,49.66,49.54,49.66,117624.0,41.8152,41.8911,41.7899,41.8911,117624.0
2016-01-12 14:25:00,49.66,49.72,49.66,49.68,278143.0,41.8911,41.9417,41.8911,41.908,278143.0
2016-01-12 14:30:00,49.68,49.77,49.66,49.77,87795.0,41.908,41.9839,41.8911,41.9839,87795.0
2016-01-12 14:35:00,49.77,49.89,49.77,49.86,141653.0,41.9839,42.0851,41.9839,42.0598,141653.0
2016-01-12 14:40:00,49.87,49.87,49.76,49.78,228548.0,42.0682,42.0682,41.9754,41.9923,228548.0
2016-01-12 14:45:00,49.78,49.83,49.77,49.79,205532.0,41.9923,42.0345,41.9839,42.0007,205532.0
2016-01-12 14:50:00,49.79,49.9,49.76,49.89,167546.0,42.0007,42.0935,41.9754,42.0851,167546.0
2016-01-12 14:55:00,49.9,49.94,49.89,49.93,161890.0,42.0935,42.1273,42.0851,42.1188,161890.0
2016-01-12 15:00:00,49.92,49.94,49.83,49.85,228878.0,42.1104,42.1273,42.0345,42.0514,228878.0
2016-01-12 15:05:00,49.85,49.87,49.8,49.8,156951.0,42.0514,42.0682,42.0092,42.0092,156951.0
2016-01-12 15:10:00,49.81,49.86,49.8,49.83,97389.0,42.0176,42.0598,42.0092,42.0345,97389.0
2016-01-12 15:15:00,49.84,49.99,49.84,49.99,238572.0,42.0429,42.1695,42.0429,42.1695,238572.0
2016-01-12 15:20:00,49.99,50.09,49.99,50.09,174588.0,42.1695,42.2538,42.1695,42.2538,174588.0
2016-01-12 15:25:00,50.09,50.14,50.06,50.06,215399.0,42.2538,42.296,42.2285,42.2285,215399.0
2016-01-12 15:30:00,50.08,50.08,49.99,50.02,234637.0,42.2454,42.2454,42.1695,42.1948,234637.0
2016-01-12 15:35:00,50.03,50.13,50.01,50.03,316628.0,42.2032,42.2876,42.1863,42.2032,316628.0
2016-01-12 15:40:00,50.05,50.17,50.0,50.16,332533.0,42.2201,42.3213,42.1779,42.3129,332533.0
2016-01-12 15:45:00,50.16,50.2,50.11,50.15,443085.0,42.3129,42.3466,42.2707,42.3044,443085.0
2016-01-12 15:50:00,50.14,50.16,50.09,50.14,485713.0,42.296,42.3129,42.2538,42.296,485713.0
2016-01-12 15:55:00,50.15,50.17,50.12,50.14,883124.0,42.3044,42.3213,42.2791,42.296,883124.0
2016-01-13 09:30:00,50.38,50.48,50.3,50.34,591413.0,42.4984,42.5828,42.431,42.4647,591413.0
2016-01-13 09:35:00,50.34,50.44,50.29,50.44,200295.0,42.4647,42.5491,42.4225,42.5491,200295.0
2016-01-13 09:40:00,50.45,50.46,50.31,50.32,279192.0,42.5575,42.5659,42.4394,42.4478,279192.0
2016-01-13 09:45:00,50.32,50.32,50.25,50.29,217113.0,42.4478,42.4478,42.3888,42.4225,217113.0
2016-01-13 09:50:00,50.28,50.28,50.17,50.19,96371.0,42.4141,42.4141,42.3213,42.3382,96371.0
2016-01-13 09:55:00,50.18,50.29,50.17,50.23,166904.0,42.3297,42.4225,42.3213,42.3719,166904.0
2016-01-13 10:00:00,50.23,50.32,50.16,50.25,530780.0,42.3719,42.4478,42.3129,42.3888,530780.0
2016-01-13 10:05:00,50.24,50.29,50.2,50.29,195717.0,42.3803,42.4225,42.3466,42.4225,195717.0
2016-01-13 10:10:00,50.28,50.29,50.13,50.15,379715.0,42.4141,42.4225,42.2876,42.3044,379715.0
2016-01-13 10:15:00,50.16,50.16,50.07,50.08,163190.0,42.3129,42.3129,42.2369,42.2454,163190.0
2016-01-13 10:20:00,50.08,50.14,50.07,50.13,144572.0,42.2454,42.296,42.2369,42.2876,144572.0
2016-01-13 10:25:00,50.13,50.15,50.07,50.14,722405.0,42.2876,42.3044,42.2369,42.296,722405.0
2016-01-13 10:30:00,50.14,50.14,49.92,49.92,623321.0,42.296,42.296,42.1104,42.1104,623321.0
2016-01-13 10:35:00,49.92,50.0,49.88,49.89,241609.0,42.1104,42.1779,42.0767,42.0851,241609.0
2016-01-13 10:40:00,49.89,50.01,49.86,49.98,247334.0,42.0851,42.1863,42.0598,42.161,247334.0
2016-01-13 10:45:00,49.98,50.03,49.93,50.03,125291.0,42.161,42.2032,42.1188,42.2032,125291.0
2016-01-13 10:50:00,50.03,50.08,49.96,49.99,166934.0,42.2032,42.2454,42.1442,42.1695,166934.0
2016-01-13 10:55:00,49.99,50.07,49.94,50.07,111826.0,42.1695,42.2369,42.1273,42.2369,111826.0
2016-01-13 11:00:00,50.07,50.07,49.93,49.94,126126.0,42.2369,42.2369,42.1188,42.1273,126126.0
2016-01-13 11:05:00,49.94,49.99,49.85,49.87,155680.0,42.1273,42.1695,42.0514,42.0682,155680.0
2016-01-13 11:10:00,49.87,49.98,49.86,49.96,105510.0,42.0682,42.161,42.0598,42.1442,105510.0
2016-01-13 11:15:00,49.97,50.05,49.95,50.04,139595.0,42.1526,42.2201,42.1357,42.2116,139595.0
2016-01-13 11:20:00,50.05,50.08,49.94,49.99,133285.0,42.2201,42.2454,42.1273,42.1695,133285.0
2016-01-13 11:25:00,49.99,49.99,49.91,49.95,69592.0,42.1695,42.1695,42.102,42.1357,69592.0
2016-01-13 11:30:00,49.94,49.99,49.88,49.94,221334.0,42.1273,42.1695,42.0767,42.1273,221334.0
2016-01-13 11:35:00,49.95,50.0,49.89,49.9,134575.0,42.1357,42.1779,42.0851,42.0935,134575.0
2016-01-13 11:40:00,49.9,49.91,49.85,49.87,121024.0,42.0935,42.102,42.0514,42.0682,121024.0
2016-01-13 11:45:00,49.87,49.87,49.78,49.79,146882.0,42.0682,42.0682,41.9923,42.0007,146882.0
2016-01-13 11:50:00,49.79,49.82,49.76,49.78,94617.0,42.0007,42.0261,41.9754,41.9923,94617.0
2016-01-13 11:55:00,49.78,49.78,49.7,49.71,182122.0,41.9923,41.9923,41.9248,41.9333,182122.0
2016-01-13 12:00:00,49.71,49.75,49.7,49.7,53511.0,41.9333,41.967,41.9248,41.9248,53511.0
2016-01-13 12:05:00,49.7,49.71,49.64,49.67,152048.0,41.9248,41.9333,41.8742,41.8995,152048.0
2016-01-13 12:10:00,49.68,49.72,49.62,49.69,63776.0,41.908,41.9417,41.8573,41.9164,63776.0
2016-01-13 12:15:00,49.69,49.73,49.67,49.69,68841.0,41.9164,41.9501,41.8995,41.9164,68841.0
2016-01-13 12:20:00,49.68,49.75,49.66,49.72,70342.0,41.908,41.967,41.8911,41.9417,70342.0
2016-01-13 12:25:00,49.72,49.74,49.66,49.72,145420.0,41.9417,41.9586,41.8911,41.9417,145420.0
2016-01-13 12:30:00,49.71,49.71,49.6,49.62,162233.0,41.9333,41.9333,41.8405,41.8573,162233.0
2016-01-13 12:35:00,49.63,49.65,49.58,49.59,123829.0,41.8658,41.8827,41.8236,41.832,123829.0
2016-01-13 12:40:00,49.59,49.61,49.56,49.59,77182.0,41.832,41.8489,41.8067,41.832,77182.0
2016-01-13 12:45:00,49.59,49.62,49.57,49.6,119555.0,41.832,41.8573,41.8152,41.8405,119555.0
2016-01-13 12:50:00,49.59,49.6,49.49,49.52,131043.0,41.832,41.8405,41.7477,41.773,131043.0
2016-01-13 12:55:00,49.52,49.54,49.48,49.52,126441.0,41.773,41.7899,41.7392,41.773,126441.0
2016-01-13 13:00:00,49.52,49.53,49.47,49.52,129019.0,41.773,41.7814,41.7308,41.773,129019.0
2016-01-13 13:05:00,49.51,49.55,49.5,49.55,92710.0,41.7646,41.7983,41.7561,41.7983,92710.0
2016-01-13 13:10:00,49.54,49.58,49.51,49.54,63946.0,41.7899,41.8236,41.7646,41.7899,63946.0
2016-01-13 13:15:00,49.54,49.55,49.48,49.5,104749.0,41.7899,41.7983,41.7392,41.7561,104749.0
2016-01-13 13:20:00,49.49,49.49,49.43,49.44,105932.0,41.7477,41.7477,41.6971,41.7055,105932.0
2016-01-13 13:25:00,49.44,49.46,49.39,49.41,144681.0,41.7055,41.7224,41.6633,41.6802,144681.0
2016-01-13 13:30:00,49.41,49.44,49.36,49.39,265968.0,41.6802,41.7055,41.638,41.6633,265968.0
2016-01-13 13:35:00,49.4,49.41,49.3,49.31,221583.0,41.6718,41.6802,41.5874,41.5958,221583.0
2016-01-13 13:40:00,49.31,49.35,49.26,49.26,165535.0,41.5958,41.6296,41.5537,41.5537,165535.0
2016-01-13 13:45:00,49.26,49.29,49.21,49.23,166875.0,41.5537,41.579,41.5115,41.5284,166875.0
2016-01-13 13:50:00,49.24,49.32,49.2,49.28,103642.0,41.5368,41.6043,41.503,41.5705,103642.0
2016-01-13 13:55:00,49.28,49.31,49.19,49.2,203789.0,41.5705,41.5958,41.4946,41.503,203789.0
2016-01-13 14:00:00,49.2,49.29,49.17,49.21,210315.0,41.503,41.579,41.4777,41.5115,210315.0
2016-01-13 14:05:00,49.2,49.24,49.16,49.22,228412.0,41.503,41.5368,41.4693,41.5199,228412.0
2016-01-13 14:10:00,49.22,49.29,49.19,49.23,147093.0,41.5199,41.579,41.4946,41.5284,147093.0
2016-01-13 14:15:00,49.23,49.23,49.12,49.17,235459.0,41.5284,41.5284,41.4356,41.4777,235459.0
2016-01-13 14:20:00,49.16,49.21,49.1,49.16,551368.0,41.4693,41.5115,41.4187,41.4693,551368.0
2016-01-13 14:25:00,49.15,49.21,49.09,49.19,254968.0,41.4609,41.5115,41.4103,41.4946,254968.0
2016-01-13 14:30:00,49.18,49.18,48.94,48.94,330536.0,41.4862,41.4862,41.2837,41.2837,330536.0
2016-01-13 14:35:00,48.93,49.01,48.89,49.0,300004.0,41.2753,41.3428,41.2415,41.3343,300004.0
2016-01-13 14:40:00,48.98,48.98,48.79,48.82,220945.0,41.3175,41.3175,41.1572,41.1825,220945.0
2016-01-13 14:45:00,48.83,48.9,48.82,48.89,202635.0,41.1909,41.25,41.1825,41.2415,202635.0
2016-01-13 14:50:00,48.9,49.03,48.89,49.02,232086.0,41.25,41.3596,41.2415,41.3512,232086.0
2016-01-13 14:55:00,49.01,49.06,48.98,49.0,499513.0,41.3428,41.385,41.3175,41.3343,499513.0
2016-01-13 15:00:00,49.01,49.04,48.96,49.01,314694.0,41.3428,41.3681,41.3006,41.3428,314694.0
2016-01-13 15:05:00,49.02,49.08,49.0,49.03,286188.0,41.3512,41.4018,41.3343,41.3596,286188.0
2016-01-13 15:10:00,49.02,49.04,48.97,48.97,221484.0,41.3512,41.3681,41.309,41.309,221484.0
2016-01-13 15:15:00,48.96,49.16,48.95,49.14,452157.0,41.3006,41.4693,41.2922,41.4524,452157.0
2016-01-13 15:20:00,49.14,49.14,49.06,49.11,360817.0,41.4524,41.4524,41.385,41.4271,360817.0
2016-01-13 15:25:00,49.11,49.2,49.09,49.1,666173.0,41.4271,41.503,41.4103,41.4187,666173.0
2016-01-13 15:30:00,49.1,49.17,49.08,49.11,369364.0,41.4187,41.4777,41.4018,41.4271,369364.0
2016-01-13 15:35:00,49.11,49.12,49.02,49.09,360752.0,41.4271,41.4356,41.3512,41.4103,360752.0
2016-01-13 15:40:00,49.1,49.18,49.04,49.04,266313.0,41.4187,41.4862,41.3681,41.3681,266313.0
2016-01-13 15:45:00,49.04,49.06,48.93,48.94,342058.0,41.3681,41.385,41.2753,41.2837,342058.0
2016-01-13 15:50:00,48.94,49.0,48.9,48.98,498362.0,41.2837,41.3343,41.25,41.3175,498362.0
2016-01-13 15:55:00,48.99,49.04,48.93,48.96,745608.0,41.3259,41.3681,41.2753,41.3006,745608.0
2016-01-14 09:30:00,49.08,49.28,49.01,49.07,159018.0,41.4018,41.5705,41.3428,41.3934,159018.0
2016-01-14 09:35:00,49.06,49.06,48.82,48.87,151395.0,41.385,41.385,41.1825,41.2247,151395.0
2016-01-14 09:40:00,48.87,48.99,48.84,48.95,185497.0,41.2247,41.3259,41.1994,41.2922,185497.0
2016-01-14 09:45:00,48.94,48.94,48.85,48.91,335164.0,41.2837,41.2837,41.2078,41.2584,335164.0
2016-01-14 09:50:00,48.92,48.92,48.77,48.78,187507.0,41.2669,41.2669,41.1403,41.1488,187507.0
2016-01-14 09:55:00,48.78,48.79,48.61,48.65,431397.0,41.1488,41.1572,41.0054,41.0391,431397.0
2016-01-14 10:00:00,48.65,48.71,48.6,48.7,363555.0,41.0391,41.0897,40.9969,41.0813,363555.0
2016-01-14 10:05:00,48.7,48.85,48.68,48.77,289905.0,41.0813,41.2078,41.0644,41.1403,289905.0
2016-01-14 10:10:00,48.76,48.9,48.7,48.89,209473.0,41.1319,41.25,41.0813,41.2415,209473.0
2016-01-14 10:15:00,48.9,49.09,48.89,49.09,505249.0,41.25,41.4103,41.2415,41.4103,505249.0
2016-01-14 10:20:00,49.09,49.26,49.05,49.25,178913.0,41.4103,41.5537,41.3765,41.5452,178913.0
2016-01-14 10:25:00,49.26,49.37,49.19,49.37,360110.0,41.5537,41.6465,41.4946,41.6465,360110.0
2016-01-14 10:30:00,49.36,49.59,49.32,49.54,420502.0,41.638,41.832,41.6043,41.7899,420502.0
2016-01-14 10:35:00,49.55,49.68,49.54,49.55,432353.0,41.7983,41.908,41.7899,41.7983,432353.0
2016-01-14 10:40:00,49.56,49.68,49.51,49.67,165935.0,41.8067,41.908,41.7646,41.8995,165935.0
2016-01-14 10:45:00,49.67,49.72,49.6,49.71,204221.0,41.8995,41.9417,41.8405,41.9333,204221.0
2016-01-14 10:50:00,49.71,49.72,49.6,49.6,371666.0,41.9333,41.9417,41.8405,41.8405,371666.0
2016-01-14 10:55:00,49.6,49.61,49.47,49.48,558696.0,41.8405,41.8489,41.7308,41.7392,558696.0
2016-01-14 11:00:00,49.49,49.55,49.39,49.39,330378.0,41.7477,41.7983,41.6633,41.6633,330378.0
2016-01-14 11:05:00,49.39,49.49,49.35,49.38,113005.0,41.6633,41.7477,41.6296,41.6549,113005.0
2016-01-14 11:10:00,49.37,49.44,49.36,49.42,103051.0,41.6465,41.7055,41.638,41.6886,103051.0
2016-01-14 11:15:00,49.41,49.44,49.27,49.28,143236.0,41.6802,41.7055,41.5621,41.5705,143236.0
2016-01-14 11:20:00,49.28,49.29,49.22,49.26,271699.0,41.5705,41.579,41.5199,41.5537,271699.0
2016-01-14 11:25:00,49.26,49.27,49.18,49.25,114497.0,41.5537,41.5621,41.4862,41.5452,114497.0
2016-01-14 11:30:00,49.25,49.3,49.17,49.17,98918.0,41.5452,41.5874,41.4777,41.4777,98918.0
2016-01-14 11:35:00,49.17,49.22,49.14,49.19,144485.0,41.4777,41.5199,41.4524,41.4946,144485.0
2016-01-14 11:40:00,49.2,49.3,49.18,49.3,89403.0,41.503,41.5874,41.4862,41.5874,89403.0
2016-01-14 11:45:00,49.3,49.36,49.3,49.34,148643.0,41.5874,41.638,41.5874,41.6211,148643.0
2016-01-14 11:50:00,49.35,49.37,49.28,49.32,109608.0,41.6296,41.6465,41.5705,41.6043,109608.0
2016-01-14 11:55:00,49.32,49.37,49.32,49.33,199961.0,41.6043,41.6465,41.6043,41.6127,199961.0
2016-01-14 12:00:00,49.34,49.42,49.34,49.38,321269.0,41.6211,41.6886,41.6211,41.6549,321269.0
2016-01-14 12:05:00,49.38,49.41,49.29,49.3,453690.0,41.6549,41.6802,41.579,41.5874,453690.0
2016-01-14 12:10:00,49.29,49.29,49.22,49.26,40045.0,41.579,41.579,41.5199,41.5537,40045.0
2016-01-14 12:15:00,49.27,49.34,49.26,49.33,72567.0,41.5621,41.6211,41.5537,41.6127,72567.0
2016-01-14 12:20:00,49.34,49.4,49.28,49.39,81605.0,41.6211,41.6718,41.5705,41.6633,81605.0
2016-01-14 12:25:00,49.39,49.39,49.33,49.36,63835.0,41.6633,41.6633,41.6127,41.638,63835.0
2016-01-14 12:30:00,49.37,49.41,49.33,49.39,48203.0,41.6465,41.6802,41.6127,41.6633,48203.0
2016-01-14 12:35:00,49.4,49.49,49.4,49.48,82303.0,41.6718,41.7477,41.6718,41.7392,82303.0
2016-01-14 12:40:00,49.48,49.54,49.45,49.47,125815.0,41.7392,41.7899,41.7139,41.7308,125815.0
2016-01-14 12:45:00,49.48,49.53,49.43,49.48,156200.0,41.7392,41.7814,41.6971,41.7392,156200.0
2016-01-14 12:50:00,49.48,49.48,49.41,49.48,135301.0,41.7392,41.7392,41.6802,41.7392,135301.0
2016-01-14 12:55:00,49.48,49.5,49.37,49.37,64151.0,41.7392,41.7561,41.6465,41.6465,64151.0
2016-01-14 13:00:00,49.36,49.45,49.35,49.44,81436.0,41.638,41.7139,41.6296,41.7055,81436.0
2016-01-14 13:05:00,49.45,49.56,49.45,49.54,140872.0,41.7139,41.8067,41.7139,41.7899,140872.0
2016-01-14 13:10:00,49.54,49.58,49.52,49.56,109017.0,41.7899,41.8236,41.773,41.8067,109017.0
2016-01-14 13:15:00,49.55,49.58,49.52,49.56,63341.0,41.7983,41.8236,41.773,41.8067,63341.0
2016-01-14 13:20:00,49.56,49.67,49.56,49.66,355570.0,41.8067,41.8995,41.8067,41.8911,355570.0
2016-01-14 13:25:00,49.66,49.69,49.62,49.67,54376.0,41.8911,41.9164,41.8573,41.8995,54376.0
2016-01-14 13:30:00,49.67,49.7,49.62,49.65,63364.0,41.8995,41.9248,41.8573,41.8827,63364.0
2016-01-14 13:35:00,49.64,49.7,49.6,49.62,114484.0,41.8742,41.9248,41.8405,41.8573,114484.0
2016-01-14 13:40:00,49.62,49.64,49.57,49.58,70220.0,41.8573,41.8742,41.8152,41.8236,70220.0
2016-01-14 13:45:00,49.59,49.6,49.53,49.57,70326.0,41.832,41.8405,41.7814,41.8152,70326.0
2016-01-14 13:50:00,49.57,49.63,49.54,49.62,114157.0,41.8152,41.8658,41.7899,41.8573,114157.0
2016-01-14 13:55:00,49.62,49.67,49.62,49.65,79432.0,41.8573,41.8995,41.8573,41.8827,79432.0
2016-01-14 14:00:00,49.66,49.69,49.56,49.6,85136.0,41.8911,41.9164,41.8067,41.8405,85136.0
2016-01-14 14:05:00,49.61,49.65,49.6,49.63,107782.0,41.8489,41.8827,41.8405,41.8658,107782.0
2016-01-14 14:10:00,49.62,49.67,49.59,49.66,339378.0,41.8573,41.8995,41.832,41.8911,339378.0
2016-01-14 14:15:00,49.65,49.71,49.61,49.62,108966.0,41.8827,41.9333,41.8489,41.8573,108966.0
2016-01-14 14:20:00,49.62,49.65,49.59,49.64,116537.0,41.8573,41.8827,41.832,41.8742,116537.0
2016-01-14 14:25:00,49.64,49.66,49.62,49.66,119667.0,41.8742,41.8911,41.8573,41.8911,119667.0
2016-01-14 14:30:00,49.66,49.72,49.65,49.69,80070.0,41.8911,41.9417,41.8827,41.9164,80070.0
2016-01-14 14:35:00,49.69,49.69,49.61,49.64,91236.0,41.9164,41.9164,41.8489,41.8742,91236.0
2016-01-14 14:40:00,49.64,49.68,49.64,49.64,70827.0,41.8742,41.908,41.8742,41.8742,70827.0
2016-01-14 14:45:00,49.65,49.69,49.64,49.66,120270.0,41.8827,41.9164,41.8742,41.8911,120270.0
2016-01-14 14:50:00,49.67,49.75,49.67,49.74,127306.0,41.8995,41.967,41.8995,41.9586,127306.0
2016-01-14 14:55:00,49.74,49.82,49.73,49.78,251500.0,41.9586,42.0261,41.9501,41.9923,251500.0
2016-01-14 15:00:00,49.78,49.79,49.74,49.75,94033.0,41.9923,42.0007,41.9586,41.967,94033.0
2016-01-14 15:05:00,49.76,49.83,49.75,49.81,175702.0,41.9754,42.0345,41.967,42.0176,175702.0
2016-01-14 15:10:00,49.82,49.86,49.8,49.82,64950.0,42.0261,42.0598,42.0092,42.0261,64950.0
2016-01-14 15:15:00,49.83,49.87,49.81,49.81,106760.0,42.0345,42.0682,42.0176,42.0176,106760.0
2016-01-14 15:20:00,49.81,49.83,49.77,49.81,207225.0,42.0176,42.0345,41.9839,42.0176,207225.0
2016-01-14 15:25:00,49.81,49.85,49.76,49.76,262278.0,42.0176,42.0514,41.9754,41.9754,262278.0
2016-01-14 15:30:00,49.77,49.78,49.59,49.61,251899.0,41.9839,41.9923,41.832,41.8489,251899.0
2016-01-14 15:35:00,49.62,49.66,49.52,49.56,448032.0,41.8573,41.8911,41.773,41.8067,448032.0
2016-01-14 15:40:00,49.56,49.64,49.52,49.64,367504.0,41.8067,41.8742,41.773,41.8742,367504.0
2016-01-14 15:45:00,49.63,49.67,49.57,49.58,222957.0,41.8658,41.8995,41.8152,41.8236,222957.0
2016-01-14 15:50:00,49.58,49.64,49.49,49.53,344714.0,41.8236,41.8742,41.7477,41.7814,344714.0
2016-01-14 15:55:00,49.54,49.58,49.5,49.54,1608705.0,41.7899,41.8236,41.7561,41.7899,1608705.0
2016-01-15 09:30:00,48.14,48.48,48.02,48.35,851067.0,40.6089,40.8957,40.5077,40.786,851067.0
2016-01-15 09:35:00,48.36,48.52,48.3,48.45,212550.0,40.7945,40.9294,40.7438,40.8704,212550.0
2016-01-15 09:40:00,48.45,48.49,48.28,48.46,264500.0,40.8704,40.9041,40.727,40.8788,264500.0
2016-01-15 09:45:00,48.46,48.59,48.42,48.59,350593.0,40.8788,40.9885,40.8451,40.9885,350593.0
2016-01-15 09:50:00,48.59,48.64,48.49,48.61,191091.0,40.9885,41.0307,40.9041,41.0054,191091.0
2016-01-15 09:55:00,48.61,48.64,48.5,48.51,194642.0,41.0054,41.0307,40.9126,40.921,194642.0
2016-01-15 10:00:00,48.51,48.56,48.36,48.48,486100.0,40.921,40.9632,40.7945,40.8957,486100.0
2016-01-15 10:05:00,48.48,48.63,48.45,48.62,436245.0,40.8957,41.0222,40.8704,41.0138,436245.0
2016-01-15 10:10:00,48.63,48.66,48.48,48.53,495281.0,41.0222,41.0475,40.8957,40.9379,495281.0
2016-01-15 10:15:00,48.53,48.64,48.51,48.64,501508.0,40.9379,41.0307,40.921,41.0307,501508.0
2016-01-15 10:20:00,48.63,48.77,48.6,48.71,400662.0,41.0222,41.1403,40.9969,41.0897,400662.0
2016-01-15 10:25:00,48.71,48.72,48.61,48.64,308577.0,41.0897,41.0981,41.0054,41.0307,308577.0
2016-01-15 10:30:00,48.64,48.8,48.63,48.69,202457.0,41.0307,41.1656,41.0222,41.0728,202457.0
2016-01-15 10:35:00,48.69,48.78,48.69,48.78,140029.0,41.0728,41.1488,41.0728,41.1488,140029.0
2016-01-15 10:40:00,48.78,48.8,48.69,48.71,271164.0,41.1488,41.1656,41.0728,41.0897,271164.0
2016-01-15 10:45:00,48.7,48.72,48.66,48.71,237702.0,41.0813,41.0981,41.0475,41.0897,237702.0
2016-01-15 10:50:00,48.71,48.71,48.58,48.58,153563.0,41.0897,41.0897,40.98,40.98,153563.0
2016-01-15 10:55:00,48.58,48.61,48.51,48.54,171355.0,40.98,41.0054,40.921,40.9463,171355.0
2016-01-15 11:00:00,48.54,48.58,48.46,48.51,426650.0,40.9463,40.98,40.8788,40.921,426650.0
2016-01-15 11:05:00,48.5,48.57,48.48,48.5,132647.0,40.9126,40.9716,40.8957,40.9126,132647.0
2016-01-15 11:10:00,48.51,48.56,48.44,48.55,196775.0,40.921,40.9632,40.8619,40.9547,196775.0
2016-01-15 11:15:00,48.56,48.61,48.5,48.53,185762.0,40.9632,41.0054,40.9126,40.9379,185762.0
2016-01-15 11:20:00,48.53,48.56,48.48,48.52,91879.0,40.9379,40.9632,40.8957,40.9294,91879.0
2016-01-15 11:25:00,48.53,48.61,48.49,48.55,315541.0,40.9379,41.0054,40.9041,40.9547,315541.0
2016-01-15 11:30:00,48.54,48.59,48.5,48.54,145517.0,40.9463,40.9885,40.9126,40.9463,145517.0
2016-01-15 11:35:00,48.53,48.54,48.46,48.47,149554.0,40.9379,40.9463,40.8788,40.8873,149554.0
2016-01-15 11:40:00,48.46,48.5,48.41,48.44,131285.0,40.8788,40.9126,40.8366,40.8619,131285.0
2016-01-15 11:45:00,48.44,48.52,48.41,48.47,134537.0,40.8619,40.9294,40.8366,40.8873,134537.0
2016-01-15 11:50:00,48.47,48.49,48.4,48.4,127960.0,40.8873,40.9041,40.8282,40.8282,127960.0
2016-01-15 11:55:00,48.4,48.48,48.36,48.43,283921.0,40.8282,40.8957,40.7945,40.8535,283921.0
2016-01-15 12:00:00,48.42,48.44,48.35,48.37,201500.0,40.8451,40.8619,40.786,40.8029,201500.0
2016-01-15 12:05:00,48.37,48.44,48.36,48.44,114013.0,40.8029,40.8619,40.7945,40.8619,114013.0
2016-01-15 12:10:00,48.43,48.47,48.39,48.4,251521.0,40.8535,40.8873,40.8198,40.8282,251521.0
2016-01-15 12:15:00,48.4,48.4,48.29,48.29,248580.0,40.8282,40.8282,40.7354,40.7354,248580.0
2016-01-15 12:20:00,48.28,48.32,48.22,48.22,141012.0,40.727,40.7607,40.6764,40.6764,141012.0
2016-01-15 12:25:00,48.22,48.28,48.17,48.25,204034.0,40.6764,40.727,40.6342,40.7017,204034.0
2016-01-15 12:30:00,48.25,48.26,48.13,48.17,414265.0,40.7017,40.7101,40.6004,40.6342,414265.0
2016-01-15 12:35:00,48.16,48.2,48.11,48.13,379894.0,40.6257,40.6595,40.5836,40.6004,379894.0
2016-01-15 12:40:00,48.13,48.25,48.1,48.25,686694.0,40.6004,40.7017,40.5751,40.7017,686694.0
2016-01-15 12:45:00,48.25,48.31,48.23,48.28,154515.0,40.7017,40.7523,40.6848,40.727,154515.0
2016-01-15 12:50:00,48.28,48.31,48.26,48.3,50414.0,40.727,40.7523,40.7101,40.7438,50414.0
2016-01-15 12:55:00,48.31,48.34,48.29,48.32,238408.0,40.7523,40.7776,40.7354,40.7607,238408.0
2016-01-15 13:00:00,48.31,48.35,48.27,48.34,116576.0,40.7523,40.786,40.7185,40.7776,116576.0
2016-01-15 13:05:00,48.34,48.34,48.2,48.21,188320.0,40.7776,40.7776,40.6595,40.6679,188320.0
2016-01-15 13:10:00,48.22,48.37,48.22,48.33,147892.0,40.6764,40.8029,40.6764,40.7692,147892.0
2016-01-15 13:15:00,48.33,48.43,48.29,48.42,120208.0,40.7692,40.8535,40.7354,40.8451,120208.0
2016-01-15 13:20:00,48.42,48.45,48.36,48.4,235374.0,40.8451,40.8704,40.7945,40.8282,235374.0
2016-01-15 13:25:00,48.41,48.45,48.37,48.39,88305.0,40.8366,40.8704,40.8029,40.8198,88305.0
2016-01-15 13:30:00,48.38,48.43,48.34,48.43,140233.0,40.8113,40.8535,40.7776,40.8535,140233.0
2016-01-15 13:35:00,48.43,48.45,48.36,48.38,138375.0,40.8535,40.8704,40.7945,40.8113,138375.0
2016-01-15 13:40:00,48.38,48.52,48.36,48.5,125163.0,40.8113,40.9294,40.7945,40.9126,125163.0
2016-01-15 13:45:00,48.5,48.6,48.49,48.53,164820.0,40.9126,40.9969,40.9041,40.9379,164820.0
2016-01-15 13:50:00,48.52,48.63,48.49,48.61,133151.0,40.9294,41.0222,40.9041,41.0054,133151.0
2016-01-15 13:55:00,48.62,48.62,48.53,48.58,164942.0,41.0138,41.0138,40.9379,40.98,164942.0
2016-01-15 14:00:00,48.57,48.59,48.52,48.53,108286.0,40.9716,40.9885,40.9294,40.9379,108286.0
2016-01-15 14:05:00,48.53,48.59,48.5,48.59,176355.0,40.9379,40.9885,40.9126,40.9885,176355.0
2016-01-15 14:10:00,48.6,48.64,48.58,48.6,302625.0,40.9969,41.0307,40.98,40.9969,302625.0
2016-01-15 14:15:00,48.61,48.61,48.53,48.56,259405.0,41.0054,41.0054,40.9379,40.9632,259405.0
2016-01-15 14:20:00,48.56,48.58,48.46,48.5,160734.0,40.9632,40.98,40.8788,40.9126,160734.0
2016-01-15 14:25:00,48.5,48.55,48.45,48.45,155537.0,40.9126,40.9547,40.8704,40.8704,155537.0
2016-01-15 14:30:00,48.45,48.54,48.43,48.49,178064.0,40.8704,40.9463,40.8535,40.9041,178064.0
2016-01-15 14:35:00,48.5,48.54,48.46,48.53,151299.0,40.9126,40.9463,40.8788,40.9379,151299.0
2016-01-15 14:40:00,48.53,48.63,48.53,48.58,227320.0,40.9379,41.0222,40.9379,40.98,227320.0
2016-01-15 14:45:00,48.58,48.64,48.54,48.63,197637.0,40.98,41.0307,40.9463,41.0222,197637.0
2016-01-15 14:50:00,48.64,48.76,48.6,48.75,510534.0,41.0307,41.1319,40.9969,41.1234,510534.0
2016-01-15 14:55:00,48.75,48.81,48.74,48.8,437296.0,41.1234,41.1741,41.115,41.1656,437296.0
2016-01-15 15:00:00,48.79,48.81,48.69,48.8,403113.0,41.1572,41.1741,41.0728,41.1656,403113.0
2016-01-15 15:05:00,48.8,48.84,48.74,48.74,240563.0,41.1656,41.1994,41.115,41.115,240563.0
2016-01-15 15:10:00,48.73,48.76,48.62,48.69,210470.0,41.1066,41.1319,41.0138,41.0728,210470.0
2016-01-15 15:15:00,48.7,48.71,48.55,48.59,159155.0,41.0813,41.0897,40.9547,40.9885,159155.0
2016-01-15 15:20:00,48.59,48.74,48.57,48.74,135936.0,40.9885,41.115,40.9716,41.115,135936.0
2016-01-15 15:25:00,48.74,48.78,48.71,48.75,146952.0,41.115,41.1488,41.0897,41.1234,146952.0
2016-01-15 15:30:00,48.75,48.76,48.63,48.73,165117.0,41.1234,41.1319,41.0222,41.1066,165117.0
2016-01-15 15:35:00,48.72,48.76,48.63,48.63,276048.0,41.0981,41.1319,41.0222,41.0222,276048.0
2016-01-15 15:40:00,48.63,48.64,48.55,48.62,292029.0,41.0222,41.0307,40.9547,41.0138,292029.0
2016-01-15 15:45:00,48.62,48.69,48.61,48.66,468672.0,41.0138,41.0728,41.0054,41.0475,468672.0
2016-01-15 15:50:00,48.67,48.68,48.62,48.64,234782.0,41.056,41.0644,41.0138,41.0307,234782.0
2016-01-15 15:55:00,48.64,48.67,48.57,48.64,722394.0,41.0307,41.056,40.9716,41.0307,722394.0
2016-01-19 09:30:00,49.18,49.27,49.12,49.18,204007.0,41.4862,41.5621,41.4356,41.4862,204007.0
2016-01-19 09:35:00,49.18,49.19,48.99,48.99,133592.0,41.4862,41.4946,41.3259,41.3259,133592.0
2016-01-19 09:40:00,48.99,48.99,48.88,48.9,75909.0,41.3259,41.3259,41.2331,41.25,75909.0
2016-01-19 09:45:00,48.91,48.99,48.82,48.86,160216.0,41.2584,41.3259,41.1825,41.2162,160216.0
2016-01-19 09:50:00,48.85,48.86,48.71,48.82,181101.0,41.2078,41.2162,41.0897,41.1825,181101.0
2016-01-19 09:55:00,48.82,48.91,48.79,48.91,139694.0,41.1825,41.2584,41.1572,41.2584,139694.0
2016-01-19 10:00:00,48.9,48.98,48.85,48.9,264306.0,41.25,41.3175,41.2078,41.25,264306.0
2016-01-19 10:05:00,48.9,49.01,48.8,48.82,169090.0,41.25,41.3428,41.1656,41.1825,169090.0
2016-01-19 10:10:00,48.82,48.96,48.8,48.93,208372.0,41.1825,41.3006,41.1656,41.2753,208372.0
2016-01-19 10:15:00,48.93,49.01,48.91,48.97,174776.0,41.2753,41.3428,41.2584,41.309,174776.0
2016-01-19 10:20:00,48.97,49.05,48.91,48.97,201388.0,41.309,41.3765,41.2584,41.309,201388.0
2016-01-19 10:25:00,48.97,49.08,48.97,49.07,140066.0,41.309,41.4018,41.309,41.3934,140066.0
2016-01-19 10:30:00,49.07,49.1,48.99,49.02,98840.0,41.3934,41.4187,41.3259,41.3512,98840.0
2016-01-19 10:35:00,49.02,49.05,48.94,48.95,394317.0,41.3512,41.3765,41.2837,41.2922,394317.0
2016-01-19 10:40:00,48.94,49.01,48.94,48.96,336018.0,41.2837,41.3428,41.2837,41.3006,336018.0
2016-01-19 10:45:00,48.95,48.98,48.9,48.98,260855.0,41.2922,41.3175,41.25,41.3175,260855.0
2016-01-19 10:50:00,48.99,49.03,48.83,48.84,162584.0,41.3259,41.3596,41.1909,41.1994,162584.0
2016-01-19 10:55:00,48.85,48.9,48.82,48.82,169203.0,41.2078,41.25,41.1825,41.1825,169203.0
2016-01-19 11:00:00,48.81,48.9,48.81,48.83,147613.0,41.1741,41.25,41.1741,41.1909,147613.0
2016-01-19 11:05:00,48.84,48.86,48.76,48.83,160520.0,41.1994,41.2162,41.1319,41.1909,160520.0
2016-01-19 11:10:00,48.83,48.83,48.7,48.72,296407.0,41.1909,41.1909,41.0813,41.0981,296407.0
2016-01-19 11:15:00,48.72,48.77,48.63,48.64,112485.0,41.0981,41.1403,41.0222,41.0307,112485.0
2016-01-19 11:20:00,48.64,48.74,48.63,48.66,127966.0,41.0307,41.115,41.0222,41.0475,127966.0
2016-01-19 11:25:00,48.67,48.86,48.67,48.86,115350.0,41.056,41.2162,41.056,41.2162,115350.0
2016-01-19 11:30:00,48.87,48.93,48.87,48.87,139661.0,41.2247,41.2753,41.2247,41.2247,139661.0
2016-01-19 11:35:00,48.87,48.95,48.84,48.94,80860.0,41.2247,41.2922,41.1994,41.2837,80860.0
2016-01-19 11:40:00,48.95,48.98,48.91,48.95,96046.0,41.2922,41.3175,41.2584,41.2922,96046.0
2016-01-19 11:45:00,48.96,49.02,48.9,48.91,108477.0,41.3006,41.3512,41.25,41.2584,108477.0
2016-01-19 11:50:00,48.91,48.95,48.87,48.89,122669.0,41.2584,41.2922,41.2247,41.2415,122669.0
2016-01-19 11:55:00,48.89,48.98,48.87,48.88,88094.0,41.2415,41.3175,41.2247,41.2331,88094.0
2016-01-19 12:00:00,48.88,48.9,48.8,48.81,117082.0,41.2331,41.25,41.1656,41.1741,117082.0
2016-01-19 12:05:00,48.81,48.83,48.74,48.74,243101.0,41.1741,41.1909,41.115,41.115,243101.0
2016-01-19 12:10:00,48.73,48.82,48.73,48.82,146186.0,41.1066,41.1825,41.1066,41.1825,146186.0
2016-01-19 12:15:00,48.81,48.81,48.69,48.71,168944.0,41.1741,41.1741,41.0728,41.0897,168944.0
2016-01-19 12:20:00,48.7,48.73,48.65,48.68,164195.0,41.0813,41.1066,41.0391,41.0644,164195.0
2016-01-19 12:25:00,48.68,48.77,48.65,48.76,202338.0,41.0644,41.1403,41.0391,41.1319,202338.0
2016-01-19 12:30:00,48.76,48.81,48.73,48.79,125347.0,41.1319,41.1741,41.1066,41.1572,125347.0
2016-01-19 12:35:00,48.79,48.83,48.74,48.76,124814.0,41.1572,41.1909,41.115,41.1319,124814.0
2016-01-19 12:40:00,48.76,48.77,48.64,48.65,223991.0,41.1319,41.1403,41.0307,41.0391,223991.0
2016-01-19 12:45:00,48.65,48.67,48.6,48.64,109256.0,41.0391,41.056,40.9969,41.0307,109256.0
2016-01-19 12:50:00,48.64,48.69,48.63,48.69,87685.0,41.0307,41.0728,41.0222,41.0728,87685.0
2016-01-19 12:55:00,48.69,48.7,48.65,48.68,54163.0,41.0728,41.0813,41.0391,41.0644,54163.0
2016-01-19 13:00:00,48.68,48.72,48.68,48.68,116184.0,41.0644,41.0981,41.0644,41.0644,116184.0
2016-01-19 13:05:00,48.67,48.69,48.6,48.68,106323.0,41.056,41.0728,40.9969,41.0644,106323.0
2016-01-19 13:10:00,48.68,48.7,48.61,48.62,193796.0,41.0644,41.0813,41.0054,41.0138,193796.0
2016-01-19 13:15:00,48.63,48.71,48.61,48.7,116029.0,41.0222,41.0897,41.0054,41.0813,116029.0
2016-01-19 13:20:00,48.7,48.74,48.67,48.67,110001.0,41.0813,41.115,41.056,41.056,110001.0
2016-01-19 13:25:00,48.67,48.68,48.56,48.57,116754.0,41.056,41.0644,40.9632,40.9716,116754.0
2016-01-19 13:30:00,48.57,48.62,48.55,48.6,85301.0,40.9716,41.0138,40.9547,40.9969,85301.0
2016-01-19 13:35:00,48.6,48.66,48.56,48.66,276859.0,40.9969,41.0475,40.9632,41.0475,276859.0
2016-01-19 13:40:00,48.65,48.66,48.55,48.55,144823.0,41.0391,41.0475,40.9547,40.9547,144823.0
2016-01-19 13:45:00,48.55,48.64,48.55,48.62,185880.0,40.9547,41.0307,40.9547,41.0138,185880.0
2016-01-19 13:50:00,48.62,48.62,48.51,48.52,73168.0,41.0138,41.0138,40.921,40.9294,73168.0
2016-01-19 13:55:00,48.52,48.59,48.52,48.54,109651.0,40.9294,40.9885,40.9294,40.9463,109651.0
2016-01-19 14:00:00,48.53,48.58,48.52,48.53,76674.0,40.9379,40.98,40.9294,40.9379,76674.0
2016-01-19 14:05:00,48.53,48.54,48.4,48.4,171163.0,40.9379,40.9463,40.8282,40.8282,171163.0
2016-01-19 14:10:00,48.4,48.42,48.33,48.33,178720.0,40.8282,40.8451,40.7692,40.7692,178720.0
2016-01-19 14:15:00,48.33,48.35,48.3,48.35,153923.0,40.7692,40.786,40.7438,40.786,153923.0
2016-01-19 14:20:00,48.35,48.35,48.27,48.34,385925.0,40.786,40.786,40.7185,40.7776,385925.0
2016-01-19 14:25:00,48.34,48.36,48.32,48.35,163955.0,40.7776,40.7945,40.7607,40.786,163955.0
2016-01-19 14:30:00,48.36,48.4,48.34,48.4,112212.0,40.7945,40.8282,40.7776,40.8282,112212.0
2016-01-19 14:35:00,48.4,48.41,48.35,48.39,115040.0,40.8282,40.8366,40.786,40.8198,115040.0
2016-01-19 14:40:00,48.39,48.41,48.24,48.24,105259.0,40.8198,40.8366,40.6932,40.6932,105259.0
2016-01-19 14:45:00,48.24,48.26,48.19,48.22,94787.0,40.6932,40.7101,40.6511,40.6764,94787.0
2016-01-19 14:50:00,48.21,48.32,48.2,48.32,186672.0,40.6679,40.7607,40.6595,40.7607,186672.0
2016-01-19 14:55:00,48.31,48.35,48.27,48.31,161011.0,40.7523,40.786,40.7185,40.7523,161011.0
2016-01-19 15:00:00,48.31,48.45,48.28,48.45,121917.0,40.7523,40.8704,40.727,40.8704,121917.0
2016-01-19 15:05:00,48.44,48.45,48.4,48.42,194366.0,40.8619,40.8704,40.8282,40.8451,194366.0
2016-01-19 15:10:00,48.42,48.45,48.35,48.38,486754.0,40.8451,40.8704,40.786,40.8113,486754.0
2016-01-19 15:15:00,48.39,48.44,48.34,48.39,167959.0,40.8198,40.8619,40.7776,40.8198,167959.0
2016-01-19 15:20:00,48.38,48.5,48.36,48.48,106187.0,40.8113,40.9126,40.7945,40.8957,106187.0
2016-01-19 15:25:00,48.48,48.65,48.48,48.64,278685.0,40.8957,41.0391,40.8957,41.0307,278685.0
2016-01-19 15:30:00,48.64,48.72,48.62,48.65,457182.0,41.0307,41.0981,41.0138,41.0391,457182.0
2016-01-19 15:35:00,48.65,48.69,48.58,48.62,347400.0,41.0391,41.0728,40.98,41.0138,347400.0
2016-01-19 15:40:00,48.62,48.76,48.59,48.75,469618.0,41.0138,41.1319,40.9885,41.1234,469618.0
2016-01-19 15:45:00,48.76,48.85,48.68,48.84,436307.0,41.1319,41.2078,41.0644,41.1994,436307.0
2016-01-19 15:50:00,48.85,48.86,48.72,48.76,332436.0,41.2078,41.2162,41.0981,41.1319,332436.0
2016-01-19 15:55:00,48.77,48.78,48.64,48.65,644969.0,41.1403,41.1488,41.0307,41.0391,644969.0
2016-01-20 09:30:00,47.95,48.16,47.88,48.05,294991.0,40.4486,40.6257,40.3896,40.533,294991.0
2016-01-20 09:35:00,48.04,48.08,47.77,47.78,205897.0,40.5245,40.5583,40.2968,40.3052,205897.0
2016-01-20 09:40:00,47.78,47.9,47.73,47.9,209642.0,40.3052,40.4064,40.263,40.4064,209642.0
2016-01-20 09:45:00,47.91,48.02,47.86,47.88,224677.0,40.4149,40.5077,40.3727,40.3896,224677.0
2016-01-20 09:50:00,47.88,47.97,47.75,47.76,285612.0,40.3896,40.4655,40.2799,40.2883,285612.0
2016-01-20 09:55:00,47.76,47.76,47.61,47.62,520258.0,40.2883,40.2883,40.1618,40.1702,520258.0
2016-01-20 10:00:00,47.61,47.62,47.49,47.55,330173.0,40.1618,40.1702,40.0606,40.1112,330173.0
2016-01-20 10:05:00,47.55,47.71,47.55,47.69,212350.0,40.1112,40.2461,40.1112,40.2293,212350.0
2016-01-20 10:10:00,47.69,47.69,47.58,47.64,363549.0,40.2293,40.2293,40.1365,40.1871,363549.0
2016-01-20 10:15:00,47.64,47.68,47.49,47.54,206484.0,40.1871,40.2208,40.0606,40.1027,206484.0
2016-01-20 10:20:00,47.54,47.58,47.45,47.55,293681.0,40.1027,40.1365,40.0268,40.1112,293681.0
2016-01-20 10:25:00,47.54,47.6,47.49,47.56,177879.0,40.1027,40.1534,40.0606,40.1196,177879.0
2016-01-20 10:30:00,47.55,47.55,47.4,47.42,361492.0,40.1112,40.1112,39.9846,40.0015,361492.0
2016-01-20 10:35:00,47.42,47.42,47.28,47.3,475095.0,40.0015,40.0015,39.8834,39.9003,475095.0
2016-01-20 10:40:00,47.3,47.46,47.27,47.46,590582.0,39.9003,40.0353,39.875,40.0353,590582.0
2016-01-20 10:45:00,47.46,47.47,47.37,47.38,99128.0,40.0353,40.0437,39.9593,39.9678,99128.0
2016-01-20 10:50:00,47.39,47.42,47.29,47.29,266228.0,39.9762,40.0015,39.8919,39.8919,266228.0
2016-01-20 10:55:00,47.29,47.32,47.24,47.26,248680.0,39.8919,39.9172,39.8497,39.8665,248680.0
2016-01-20 11:00:00,47.26,47.41,47.26,47.37,422623.0,39.8665,39.9931,39.8665,39.9593,422623.0
2016-01-20 11:05:00,47.37,47.44,47.36,47.37,442420.0,39.9593,40.0184,39.9509,39.9593,442420.0
2016-01-20 11:10:00,47.36,47.5,47.35,47.46,335982.0,39.9509,40.069,39.9425,40.0353,335982.0
2016-01-20 11:15:00,47.46,47.51,47.39,47.48,165219.0,40.0353,40.0774,39.9762,40.0521,165219.0
2016-01-20 11:20:00,47.48,47.49,47.41,47.42,224567.0,40.0521,40.0606,39.9931,40.0015,224567.0
2016-01-20 11:25:00,47.42,47.44,47.36,47.41,202695.0,40.0015,40.0184,39.9509,39.9931,202695.0
2016-01-20 11:30:00,47.4,47.46,47.39,47.46,117040.0,39.9846,40.0353,39.9762,40.0353,117040.0
2016-01-20 11:35:00,47.45,47.5,47.38,47.41,140054.0,40.0268,40.069,39.9678,39.9931,140054.0
2016-01-20 11:40:00,47.4,47.42,47.31,47.31,101039.0,39.9846,40.0015,39.9087,39.9087,101039.0
2016-01-20 11:45:00,47.31,47.35,47.25,47.25,194059.0,39.9087,39.9425,39.8581,39.8581,194059.0
2016-01-20 11:50:00,47.25,47.26,47.15,47.15,156736.0,39.8581,39.8665,39.7738,39.7738,156736.0
2016-01-20 11:55:00,47.16,47.26,47.14,47.22,103599.0,39.7822,39.8665,39.7653,39.8328,103599.0
2016-01-20 12:00:00,47.22,47.28,47.18,47.19,68700.0,39.8328,39.8834,39.7991,39.8075,68700.0
2016-01-20 12:05:00,47.2,47.2,47.09,47.12,177666.0,39.8159,39.8159,39.7231,39.7484,177666.0
2016-01-20 12:10:00,47.11,47.15,47.07,47.12,169537.0,39.74,39.7738,39.7063,39.7484,169537.0
2016-01-20 12:15:00,47.11,47.15,47.07,47.1,160509.0,39.74,39.7738,39.7063,39.7316,160509.0
2016-01-20 12:20:00,47.1,47.1,46.88,46.91,295630.0,39.7316,39.7316,39.546,39.5713,295630.0
2016-01-20 12:25:00,46.91,46.93,46.82,46.88,235839.0,39.5713,39.5882,39.4954,39.546,235839.0
2016-01-20 12:30:00,46.88,46.97,46.87,46.94,384010.0,39.546,39.6219,39.5376,39.5966,384010.0
2016-01-20 12:35:00,46.95,46.98,46.88,46.94,90776.0,39.605,39.6304,39.546,39.5966,90776.0
2016-01-20 12:40:00,46.94,47.0,46.89,46.91,94117.0,39.5966,39.6472,39.5544,39.5713,94117.0
2016-01-20 12:45:00,46.91,46.93,46.85,46.91,174303.0,39.5713,39.5882,39.5207,39.5713,174303.0
2016-01-20 12:50:00,46.91,47.09,46.88,47.07,360623.0,39.5713,39.7231,39.546,39.7063,360623.0
2016-01-20 12:55:00,47.06,47.24,47.06,47.24,415411.0,39.6978,39.8497,39.6978,39.8497,415411.0
2016-01-20 13:00:00,47.25,47.32,47.2,47.27,489334.0,39.8581,39.9172,39.8159,39.875,489334.0
2016-01-20 13:05:00,47.29,47.31,47.18,47.19,548497.0,39.8919,39.9087,39.7991,39.8075,548497.0
2016-01-20 13:10:00,47.2,47.22,47.13,47.15,283346.0,39.8159,39.8328,39.7569,39.7738,283346.0
2016-01-20 13:15:00,47.15,47.16,47.04,47.05,316666.0,39.7738,39.7822,39.681,39.6894,316666.0
2016-01-20 13:20:00,47.05,47.25,47.01,47.23,492883.0,39.6894,39.8581,39.6557,39.8412,492883.0
2016-01-20 13:25:00,47.23,47.26,47.13,47.2,154372.0,39.8412,39.8665,39.7569,39.8159,154372.0
2016-01-20 13:30:00,47.2,47.36,47.19,47.33,121912.0,39.8159,39.9509,39.8075,39.9256,121912.0
2016-01-20 13:35:00,47.33,47.39,47.25,47.39,275702.0,39.9256,39.9762,39.8581,39.9762,275702.0
2016-01-20 13:40:00,47.39,47.57,47.38,47.57,309633.0,39.9762,40.1281,39.9678,40.1281,309633.0
2016-01-20 13:45:00,47.58,47.64,47.52,47.62,296625.0,40.1365,40.1871,40.0859,40.1702,296625.0
2016-01-20 13:50:00,47.61,47.68,47.59,47.67,410434.0,40.1618,40.2208,40.1449,40.2124,410434.0
2016-01-20 13:55:00,47.66,47.67,47.59,47.65,1384789.0,40.204,40.2124,40.1449,40.1955,1384789.0
2016-01-20 14:00:00,47.64,47.66,47.47,47.49,741868.0,40.1871,40.204,40.0437,40.0606,741868.0
2016-01-20 14:05:00,47.5,47.62,47.5,47.61,489524.0,40.069,40.1702,40.069,40.1618,489524.0
2016-01-20 14:10:00,47.61,47.74,47.61,47.66,255473.0,40.1618,40.2715,40.1618,40.204,255473.0
2016-01-20 14:15:00,47.66,47.74,47.6,47.69,329833.0,40.204,40.2715,40.1534,40.2293,329833.0
2016-01-20 14:20:00,47.7,47.75,47.61,47.66,343921.0,40.2377,40.2799,40.1618,40.204,343921.0
2016-01-20 14:25:00,47.67,47.7,47.56,47.58,333055.0,40.2124,40.2377,40.1196,40.1365,333055.0
2016-01-20 14:30:00,47.57,47.61,47.46,47.52,385210.0,40.1281,40.1618,40.0353,40.0859,385210.0
2016-01-20 14:35:00,47.53,47.64,47.48,47.64,256612.0,40.0943,40.1871,40.0521,40.1871,256612.0
2016-01-20 14:40:00,47.64,47.68,47.57,47.58,252438.0,40.1871,40.2208,40.1281,40.1365,252438.0
2016-01-20 14:45:00,47.58,47.63,47.53,47.63,144189.0,40.1365,40.1787,40.0943,40.1787,144189.0
2016-01-20 14:50:00,47.64,47.8,47.63,47.77,297798.0,40.1871,40.3221,40.1787,40.2968,297798.0
2016-01-20 14:55:00,47.78,47.83,47.74,47.75,429632.0,40.3052,40.3474,40.2715,40.2799,429632.0
2016-01-20 15:00:00,47.74,47.85,47.67,47.85,367721.0,40.2715,40.3642,40.2124,40.3642,367721.0
2016-01-20 15:05:00,47.85,47.94,47.85,47.9,291663.0,40.3642,40.4402,40.3642,40.4064,291663.0
2016-01-20 15:10:00,47.91,47.95,47.87,47.95,217322.0,40.4149,40.4486,40.3811,40.4486,217322.0
2016-01-20 15:15:00,47.95,48.31,47.94,48.25,381392.0,40.4486,40.7523,40.4402,40.7017,381392.0
2016-01-20 15:20:00,48.25,48.4,48.23,48.38,474458.0,40.7017,40.8282,40.6848,40.8113,474458.0
2016-01-20 15:25:00,48.38,48.43,48.31,48.38,472822.0,40.8113,40.8535,40.7523,40.8113,472822.0
2016-01-20 15:30:00,48.39,48.42,48.22,48.22,603468.0,40.8198,40.8451,40.6764,40.6764,603468.0
2016-01-20 15:35:00,48.22,48.29,48.19,48.26,637442.0,40.6764,40.7354,40.6511,40.7101,637442.0
2016-01-20 15:40:00,48.26,48.26,48.09,48.13,439181.0,40.7101,40.7101,40.5667,40.6004,439181.0
2016-01-20 15:45:00,48.12,48.13,47.92,48.07,548855.0,40.592,40.6004,40.4233,40.5498,548855.0
2016-01-20 15:50:00,48.07,48.14,48.0,48.13,296716.0,40.5498,40.6089,40.4908,40.6004,296716.0
2016-01-20 15:55:00,48.12,48.12,47.98,48.01,376115.0,40.592,40.592,40.4739,40.4992,376115.0
2016-01-21 09:30:00,48.01,48.1,47.84,48.09,138660.0,40.4992,40.5751,40.3558,40.5667,138660.0
2016-01-21 09:35:00,48.08,48.14,47.95,47.97,177207.0,40.5583,40.6089,40.4486,40.4655,177207.0
2016-01-21 09:40:00,47.97,48.04,47.81,47.84,228643.0,40.4655,40.5245,40.3305,40.3558,228643.0
2016-01-21 09:45:00,47.83,47.86,47.72,47.73,304863.0,40.3474,40.3727,40.2546,40.263,304863.0
2016-01-21 09:50:00,47.74,47.81,47.66,47.79,218139.0,40.2715,40.3305,40.204,40.3136,218139.0
2016-01-21 09:55:00,47.79,47.89,47.7,47.71,199509.0,40.3136,40.398,40.2377,40.2461,199509.0
2016-01-21 10:00:00,47.71,48.02,47.7,48.01,209557.0,40.2461,40.5077,40.2377,40.4992,209557.0
2016-01-21 10:05:00,48.01,48.05,47.94,48.04,173080.0,40.4992,40.533,40.4402,40.5245,173080.0
2016-01-21 10:10:00,48.05,48.19,48.05,48.13,125332.0,40.533,40.6511,40.533,40.6004,125332.0
2016-01-21 10:15:00,48.13,48.22,48.12,48.17,202004.0,40.6004,40.6764,40.592,40.6342,202004.0
2016-01-21 10:20:00,48.17,48.24,48.03,48.03,290350.0,40.6342,40.6932,40.5161,40.5161,290350.0
2016-01-21 10:25:00,48.03,48.21,48.03,48.2,256575.0,40.5161,40.6679,40.5161,40.6595,256575.0
2016-01-21 10:30:00,48.2,48.33,48.09,48.33,163924.0,40.6595,40.7692,40.5667,40.7692,163924.0
2016-01-21 10:35:00,48.34,48.38,48.24,48.28,138888.0,40.7776,40.8113,40.6932,40.727,138888.0
2016-01-21 10:40:00,48.29,48.38,48.26,48.35,104642.0,40.7354,40.8113,40.7101,40.786,104642.0
2016-01-21 10:45:00,48.35,48.5,48.33,48.34,279968.0,40.786,40.9126,40.7692,40.7776,279968.0
2016-01-21 10:50:00,48.35,48.36,48.27,48.33,152210.0,40.786,40.7945,40.7185,40.7692,152210.0
2016-01-21 10:55:00,48.32,48.35,48.13,48.13,173808.0,40.7607,40.786,40.6004,40.6004,173808.0
2016-01-21 11:00:00,48.14,48.38,48.03,48.38,267230.0,40.6089,40.8113,40.5161,40.8113,267230.0
2016-01-21 11:05:00,48.37,48.45,48.32,48.37,306552.0,40.8029,40.8704,40.7607,40.8029,306552.0
2016-01-21 11:10:00,48.37,48.45,48.32,48.36,306806.0,40.8029,40.8704,40.7607,40.7945,306806.0
2016-01-21 11:15:00,48.36,48.39,48.28,48.32,139512.0,40.7945,40.8198,40.727,40.7607,139512.0
2016-01-21 11:20:00,48.33,48.34,48.15,48.17,212471.0,40.7692,40.7776,40.6173,40.6342,212471.0
2016-01-21 11:25:00,48.16,48.23,48.13,48.16,115342.0,40.6257,40.6848,40.6004,40.6257,115342.0
2016-01-21 11:30:00,48.17,48.27,48.17,48.22,81710.0,40.6342,40.7185,40.6342,40.6764,81710.0
2016-01-21 11:35:00,48.23,48.39,48.21,48.34,86233.0,40.6848,40.8198,40.6679,40.7776,86233.0
2016-01-21 11:40:00,48.34,48.34,48.18,48.23,95456.0,40.7776,40.7776,40.6426,40.6848,95456.0
2016-01-21 11:45:00,48.22,48.41,48.21,48.41,179996.0,40.6764,40.8366,40.6679,40.8366,179996.0
2016-01-21 11:50:00,48.41,48.44,48.34,48.35,84627.0,40.8366,40.8619,40.7776,40.786,84627.0
2016-01-21 11:55:00,48.35,48.52,48.35,48.49,169996.0,40.786,40.9294,40.786,40.9041,169996.0
2016-01-21 12:00:00,48.49,48.64,48.49,48.59,221360.0,40.9041,41.0307,40.9041,40.9885,221360.0
2016-01-21 12:05:00,48.58,48.68,48.54,48.59,267848.0,40.98,41.0644,40.9463,40.9885,267848.0
2016-01-21 12:10:00,48.6,48.63,48.51,48.51,188254.0,40.9969,41.0222,40.921,40.921,188254.0
2016-01-21 12:15:00,48.52,48.62,48.51,48.56,151812.0,40.9294,41.0138,40.921,40.9632,151812.0
2016-01-21 12:20:00,48.55,48.56,48.45,48.49,125007.0,40.9547,40.9632,40.8704,40.9041,125007.0
2016-01-21 12:25:00,48.49,48.59,48.48,48.58,60085.0,40.9041,40.9885,40.8957,40.98,60085.0
2016-01-21 12:30:00,48.58,48.6,48.51,48.52,94579.0,40.98,40.9969,40.921,40.9294,94579.0
2016-01-21 12:35:00,48.53,48.58,48.52,48.53,71901.0,40.9379,40.98,40.9294,40.9379,71901.0
2016-01-21 12:40:00,48.53,48.58,48.48,48.51,67409.0,40.9379,40.98,40.8957,40.921,67409.0
2016-01-21 12:45:00,48.51,48.52,48.46,48.48,85113.0,40.921,40.9294,40.8788,40.8957,85113.0
2016-01-21 12:50:00,48.48,48.52,48.41,48.44,62606.0,40.8957,40.9294,40.8366,40.8619,62606.0
2016-01-21 12:55:00,48.43,48.5,48.4,48.5,84365.0,40.8535,40.9126,40.8282,40.9126,84365.0
2016-01-21 13:00:00,48.5,48.54,48.49,48.53,62362.0,40.9126,40.9463,40.9041,40.9379,62362.0
2016-01-21 13:05:00,48.53,48.67,48.53,48.66,114720.0,40.9379,41.056,40.9379,41.0475,114720.0
2016-01-21 13:10:00,48.66,48.68,48.49,48.5,174062.0,41.0475,41.0644,40.9041,40.9126,174062.0
2016-01-21 13:15:00,48.49,48.54,48.45,48.48,115198.0,40.9041,40.9463,40.8704,40.8957,115198.0
2016-01-21 13:20:00,48.48,48.49,48.29,48.35,291504.0,40.8957,40.9041,40.7354,40.786,291504.0
2016-01-21 13:25:00,48.35,48.36,48.22,48.22,1381325.0,40.786,40.7945,40.6764,40.6764,1381325.0
2016-01-21 13:30:00,48.22,48.3,48.12,48.14,295227.0,40.6764,40.7438,40.592,40.6089,295227.0
2016-01-21 13:35:00,48.15,48.35,48.14,48.34,118431.0,40.6173,40.786,40.6089,40.7776,118431.0
2016-01-21 13:40:00,48.34,48.4,48.32,48.32,68251.0,40.7776,40.8282,40.7607,40.7607,68251.0
2016-01-21 13:45:00,48.32,48.4,48.31,48.38,103499.0,40.7607,40.8282,40.7523,40.8113,103499.0
2016-01-21 13:50:00,48.37,48.39,48.22,48.27,250651.0,40.8029,40.8198,40.6764,40.7185,250651.0
2016-01-21 13:55:00,48.27,48.35,48.25,48.3,198383.0,40.7185,40.786,40.7017,40.7438,198383.0
2016-01-21 14:00:00,48.3,48.34,48.2,48.3,155713.0,40.7438,40.7776,40.6595,40.7438,155713.0
2016-01-21 14:05:00,48.29,48.32,48.23,48.25,149306.0,40.7354,40.7607,40.6848,40.7017,149306.0
2016-01-21 14:10:00,48.25,48.25,48.06,48.09,280294.0,40.7017,40.7017,40.5414,40.5667,280294.0
2016-01-21 14:15:00,48.1,48.12,48.05,48.08,88379.0,40.5751,40.592,40.533,40.5583,88379.0
2016-01-21 14:20:00,48.07,48.16,48.03,48.07,194907.0,40.5498,40.6257,40.5161,40.5498,194907.0
2016-01-21 14:25:00,48.06,48.17,48.0,48.17,169605.0,40.5414,40.6342,40.4908,40.6342,169605.0
2016-01-21 14:30:00,48.16,48.28,48.16,48.17,200037.0,40.6257,40.727,40.6257,40.6342,200037.0
2016-01-21 14:35:00,48.18,48.31,48.18,48.25,133123.0,40.6426,40.7523,40.6426,40.7017,133123.0
2016-01-21 14:40:00,48.24,48.33,48.23,48.28,228046.0,40.6932,40.7692,40.6848,40.727,228046.0
2016-01-21 14:45:00,48.28,48.29,48.12,48.14,210219.0,40.727,40.7354,40.592,40.6089,210219.0
2016-01-21 14:50:00,48.14,48.29,48.13,48.27,439327.0,40.6089,40.7354,40.6004,40.7185,439327.0
2016-01-21 14:55:00,48.27,48.44,48.26,48.4,1132201.0,40.7185,40.8619,40.7101,40.8282,1132201.0
2016-01-21 15:00:00,48.4,48.41,48.29,48.32,320937.0,40.8282,40.8366,40.7354,40.7607,320937.0
2016-01-21 15:05:00,48.31,48.33,48.12,48.19,189742.0,40.7523,40.7692,40.592,40.6511,189742.0
2016-01-21 15:10:00,48.19,48.34,48.16,48.31,248561.0,40.6511,40.7776,40.6257,40.7523,248561.0
2016-01-21 15:15:00,48.3,48.32,48.18,48.26,123684.0,40.7438,40.7607,40.6426,40.7101,123684.0
2016-01-21 15:20:00,48.25,48.31,48.19,48.3,173962.0,40.7017,40.7523,40.6511,40.7438,173962.0
2016-01-21 15:25:00,48.29,48.33,48.22,48.23,153888.0,40.7354,40.7692,40.6764,40.6848,153888.0
2016-01-21 15:30:00,48.23,48.42,48.23,48.4,145767.0,40.6848,40.8451,40.6848,40.8282,145767.0
2016-01-21 15:35:00,48.41,48.43,48.32,48.38,189467.0,40.8366,40.8535,40.7607,40.8113,189467.0
2016-01-21 15:40:00,48.38,48.45,48.32,48.39,201761.0,40.8113,40.8704,40.7607,40.8198,201761.0
2016-01-21 15:45:00,48.38,48.39,48.25,48.3,259956.0,40.8113,40.8198,40.7017,40.7438,259956.0
2016-01-21 15:50:00,48.3,48.38,48.29,48.37,484931.0,40.7438,40.8113,40.7354,40.8029,484931.0
2016-01-21 15:55:00,48.36,48.36,48.22,48.23,583431.0,40.7945,40.7945,40.6764,40.6848,583431.0
2016-01-22 09:30:00,48.84,48.89,48.71,48.78,290289.0,41.1994,41.2415,41.0897,41.1488,290289.0
2016-01-22 09:35:00,48.79,48.83,48.72,48.78,230841.0,41.1572,41.1909,41.0981,41.1488,230841.0
2016-01-22 09:40:00,48.78,48.89,48.71,48.88,177621.0,41.1488,41.2415,41.0897,41.2331,177621.0
2016-01-22 09:45:00,48.88,48.9,48.76,48.83,297494.0,41.2331,41.25,41.1319,41.1909,297494.0
2016-01-22 09:50:00,48.84,48.91,48.78,48.87,182162.0,41.1994,41.2584,41.1488,41.2247,182162.0
2016-01-22 09:55:00,48.87,48.94,48.86,48.93,360046.0,41.2247,41.2837,41.2162,41.2753,360046.0
2016-01-22 10:00:00,48.93,48.99,48.85,48.89,328434.0,41.2753,41.3259,41.2078,41.2415,328434.0
2016-01-22 10:05:00,48.89,48.9,48.8,48.87,191094.0,41.2415,41.25,41.1656,41.2247,191094.0
2016-01-22 10:10:00,48.87,48.97,48.86,48.93,503594.0,41.2247,41.309,41.2162,41.2753,503594.0
2016-01-22 10:15:00,48.94,48.94,48.81,48.85,191475.0,41.2837,41.2837,41.1741,41.2078,191475.0
2016-01-22 10:20:00,48.83,48.85,48.72,48.79,557389.0,41.1909,41.2078,41.0981,41.1572,557389.0
2016-01-22 10:25:00,48.79,48.85,48.72,48.76,245730.0,41.1572,41.2078,41.0981,41.1319,245730.0
2016-01-22 10:30:00,48.76,48.85,48.73,48.73,233476.0,41.1319,41.2078,41.1066,41.1066,233476.0
2016-01-22 10:35:00,48.73,48.75,48.65,48.68,168189.0,41.1066,41.1234,41.0391,41.0644,168189.0
2016-01-22 10:40:00,48.68,48.71,48.58,48.62,696609.0,41.0644,41.0897,40.98,41.0138,696609.0
2016-01-22 10:45:00,48.62,48.63,48.54,48.55,286823.0,41.0138,41.0222,40.9463,40.9547,286823.0
2016-01-22 10:50:00,48.55,48.58,48.46,48.46,281215.0,40.9547,40.98,40.8788,40.8788,281215.0
2016-01-22 10:55:00,48.46,48.48,48.43,48.44,443985.0,40.8788,40.8957,40.8535,40.8619,443985.0
2016-01-22 11:00:00,48.45,48.5,48.41,48.42,126715.0,40.8704,40.9126,40.8366,40.8451,126715.0
2016-01-22 11:05:00,48.42,48.48,48.36,48.36,151487.0,40.8451,40.8957,40.7945,40.7945,151487.0
2016-01-22 11:10:00,48.36,48.38,48.32,48.34,82869.0,40.7945,40.8113,40.7607,40.7776,82869.0
2016-01-22 11:15:00,48.33,48.43,48.3,48.42,72330.0,40.7692,40.8535,40.7438,40.8451,72330.0
2016-01-22 11:20:00,48.42,48.49,48.41,48.42,67188.0,40.8451,40.9041,40.8366,40.8451,67188.0
2016-01-22 11:25:00,48.42,48.46,48.37,48.44,70453.0,40.8451,40.8788,40.8029,40.8619,70453.0
2016-01-22 11:30:00,48.44,48.45,48.34,48.35,98121.0,40.8619,40.8704,40.7776,40.786,98121.0
2016-01-22 11:35:00,48.35,48.36,48.26,48.27,65930.0,40.786,40.7945,40.7101,40.7185,65930.0
2016-01-22 11:40:00,48.27,48.34,48.27,48.31,96329.0,40.7185,40.7776,40.7185,40.7523,96329.0
2016-01-22 11:45:00,48.32,48.36,48.22,48.25,189430.0,40.7607,40.7945,40.6764,40.7017,189430.0
2016-01-22 11:50:00,48.24,48.36,48.22,48.33,69678.0,40.6932,40.7945,40.6764,40.7692,69678.0
2016-01-22 11:55:00,48.33,48.35,48.29,48.3,86803.0,40.7692,40.786,40.7354,40.7438,86803.0
2016-01-22 12:00:00,48.3,48.37,48.29,48.33,124997.0,40.7438,40.8029,40.7354,40.7692,124997.0
2016-01-22 12:05:00,48.32,48.37,48.31,48.34,74911.0,40.7607,40.8029,40.7523,40.7776,74911.0
2016-01-22 12:10:00,48.35,48.41,48.3,48.4,80914.0,40.786,40.8366,40.7438,40.8282,80914.0
2016-01-22 12:15:00,48.4,48.41,48.35,48.4,66849.0,40.8282,40.8366,40.786,40.8282,66849.0
2016-01-22 12:20:00,48.39,48.43,48.37,48.4,64126.0,40.8198,40.8535,40.8029,40.8282,64126.0
2016-01-22 12:25:00,48.39,48.43,48.34,48.39,130925.0,40.8198,40.8535,40.7776,40.8198,130925.0
2016-01-22 12:30:00,48.39,48.4,48.35,48.38,153059.0,40.8198,40.8282,40.786,40.8113,153059.0
2016-01-22 12:35:00,48.38,48.46,48.35,48.46,50537.0,40.8113,40.8788,40.786,40.8788,50537.0
2016-01-22 12:40:00,48.46,48.47,48.38,48.4,59038.0,40.8788,40.8873,40.8113,40.8282,59038.0
2016-01-22 12:45:00,48.4,48.4,48.35,48.39,124395.0,40.8282,40.8282,40.786,40.8198,124395.0
2016-01-22 12:50:00,48.38,48.45,48.38,48.45,136372.0,40.8113,40.8704,40.8113,40.8704,136372.0
2016-01-22 12:55:00,48.44,48.49,48.44,48.47,41660.0,40.8619,40.9041,40.8619,40.8873,41660.0
2016-01-22 13:00:00,48.47,48.48,48.41,48.41,48484.0,40.8873,40.8957,40.8366,40.8366,48484.0
2016-01-22 13:05:00,48.43,48.44,48.35,48.36,36066.0,40.8535,40.8619,40.786,40.7945,36066.0
2016-01-22 13:10:00,48.36,48.43,48.36,48.43,49976.0,40.7945,40.8535,40.7945,40.8535,49976.0
2016-01-22 13:15:00,48.44,48.5,48.43,48.48,46510.0,40.8619,40.9126,40.8535,40.8957,46510.0
2016-01-22 13:20:00,48.47,48.52,48.47,48.5,71772.0,40.8873,40.9294,40.8873,40.9126,71772.0
2016-01-22 13:25:00,48.5,48.54,48.46,48.46,248045.0,40.9126,40.9463,40.8788,40.8788,248045.0
2016-01-22 13:30:00,48.46,48.51,48.46,48.47,190610.0,40.8788,40.921,40.8788,40.8873,190610.0
2016-01-22 13:35:00,48.47,48.48,48.45,48.46,60284.0,40.8873,40.8957,40.8704,40.8788,60284.0
2016-01-22 13:40:00,48.46,48.52,48.46,48.51,92468.0,40.8788,40.9294,40.8788,40.921,92468.0
2016-01-22 13:45:00,48.51,48.59,48.49,48.59,59881.0,40.921,40.9885,40.9041,40.9885,59881.0
2016-01-22 13:50:00,48.59,48.6,48.56,48.59,116323.0,40.9885,40.9969,40.9632,40.9885,116323.0
2016-01-22 13:55:00,48.59,48.61,48.57,48.61,94414.0,40.9885,41.0054,40.9716,41.0054,94414.0
2016-01-22 14:00:00,48.6,48.61,48.56,48.57,105321.0,40.9969,41.0054,40.9632,40.9716,105321.0
2016-01-22 14:05:00,48.57,48.61,48.54,48.61,52317.0,40.9716,41.0054,40.9463,41.0054,52317.0
2016-01-22 14:10:00,48.62,48.67,48.61,48.66,74174.0,41.0138,41.056,41.0054,41.0475,74174.0
2016-01-22 14:15:00,48.67,48.7,48.63,48.68,71110.0,41.056,41.0813,41.0222,41.0644,71110.0
2016-01-22 14:20:00,48.67,48.69,48.59,48.63,163819.0,41.056,41.0728,40.9885,41.0222,163819.0
2016-01-22 14:25:00,48.63,48.67,48.61,48.61,261228.0,41.0222,41.056,41.0054,41.0054,261228.0
2016-01-22 14:30:00,48.6,48.62,48.54,48.61,210227.0,40.9969,41.0138,40.9463,41.0054,210227.0
2016-01-22 14:35:00,48.6,48.64,48.53,48.54,131055.0,40.9969,41.0307,40.9379,40.9463,131055.0
2016-01-22 14:40:00,48.54,48.58,48.51,48.52,146704.0,40.9463,40.98,40.921,40.9294,146704.0
2016-01-22 14:45:00,48.52,48.59,48.51,48.59,72646.0,40.9294,40.9885,40.921,40.9885,72646.0
2016-01-22 14:50:00,48.57,48.65,48.54,48.63,80686.0,40.9716,41.0391,40.9463,41.0222,80686.0
2016-01-22 14:55:00,48.63,48.64,48.6,48.63,130653.0,41.0222,41.0307,40.9969,41.0222,130653.0
2016-01-22 15:00:00,48.63,48.65,48.59,48.59,76448.0,41.0222,41.0391,40.9885,40.9885,76448.0
2016-01-22 15:05:00,48.59,48.59,48.51,48.52,121006.0,40.9885,40.9885,40.921,40.9294,121006.0
2016-01-22 15:10:00,48.52,48.54,48.47,48.53,125423.0,40.9294,40.9463,40.8873,40.9379,125423.0
2016-01-22 15:15:00,48.53,48.57,48.52,48.53,76642.0,40.9379,40.9716,40.9294,40.9379,76642.0
2016-01-22 15:20:00,48.53,48.58,48.52,48.54,62161.0,40.9379,40.98,40.9294,40.9463,62161.0
2016-01-22 15:25:00,48.54,48.62,48.53,48.61,122593.0,40.9463,41.0138,40.9379,41.0054,122593.0
2016-01-22 15:30:00,48.6,48.61,48.52,48.56,149084.0,40.9969,41.0054,40.9294,40.9632,149084.0
2016-01-22 15:35:00,48.56,48.6,48.55,48.6,126515.0,40.9632,40.9969,40.9547,40.9969,126515.0
2016-01-22 15:40:00,48.61,48.65,48.6,48.65,100828.0,41.0054,41.0391,40.9969,41.0391,100828.0
2016-01-22 15:45:00,48.65,48.7,48.65,48.7,110880.0,41.0391,41.0813,41.0391,41.0813,110880.0
2016-01-22 15:50:00,48.7,48.7,48.63,48.66,178673.0,41.0813,41.0813,41.0222,41.0475,178673.0
2016-01-22 15:55:00,48.66,48.67,48.61,48.66,260205.0,41.0475,41.056,41.0054,41.0475,260205.0
2016-01-25 09:30:00,48.56,48.65,48.49,48.5,328988.0,40.9632,41.0391,40.9041,40.9126,328988.0
2016-01-25 09:35:00,48.49,48.5,48.34,48.42,174689.0,40.9041,40.9126,40.7776,40.8451,174689.0
2016-01-25 09:40:00,48.42,48.44,48.3,48.31,195402.0,40.8451,40.8619,40.7438,40.7523,195402.0
2016-01-25 09:45:00,48.32,48.33,48.25,48.29,113892.0,40.7607,40.7692,40.7017,40.7354,113892.0
2016-01-25 09:50:00,48.3,48.43,48.28,48.41,117263.0,40.7438,40.8535,40.727,40.8366,117263.0
2016-01-25 09:55:00,48.4,48.42,48.29,48.34,81244.0,40.8282,40.8451,40.7354,40.7776,81244.0
2016-01-25 10:00:00,48.33,48.49,48.29,48.48,107119.0,40.7692,40.9041,40.7354,40.8957,107119.0
2016-01-25 10:05:00,48.48,48.55,48.45,48.46,125713.0,40.8957,40.9547,40.8704,40.8788,125713.0
2016-01-25 10:10:00,48.45,48.45,48.3,48.3,122110.0,40.8704,40.8704,40.7438,40.7438,122110.0
2016-01-25 10:15:00,48.3,48.44,48.29,48.39,266850.0,40.7438,40.8619,40.7354,40.8198,266850.0
2016-01-25 10:20:00,48.39,48.48,48.32,48.48,98515.0,40.8198,40.8957,40.7607,40.8957,98515.0
2016-01-25 10:25:00,48.49,48.5,48.4,48.44,97368.0,40.9041,40.9126,40.8282,40.8619,97368.0
2016-01-25 10:30:00,48.43,48.5,48.37,48.42,161768.0,40.8535,40.9126,40.8029,40.8451,161768.0
2016-01-25 10:35:00,48.41,48.42,48.33,48.37,121803.0,40.8366,40.8451,40.7692,40.8029,121803.0
2016-01-25 10:40:00,48.37,48.37,48.29,48.31,94738.0,40.8029,40.8029,40.7354,40.7523,94738.0
2016-01-25 10:45:00,48.31,48.35,48.26,48.31,79307.0,40.7523,40.786,40.7101,40.7523,79307.0
2016-01-25 10:50:00,48.3,48.32,48.24,48.24,65052.0,40.7438,40.7607,40.6932,40.6932,65052.0
2016-01-25 10:55:00,48.23,48.33,48.23,48.29,97510.0,40.6848,40.7692,40.6848,40.7354,97510.0
2016-01-25 11:00:00,48.29,48.29,48.22,48.27,131238.0,40.7354,40.7354,40.6764,40.7185,131238.0
2016-01-25 11:05:00,48.27,48.28,48.17,48.22,260791.0,40.7185,40.727,40.6342,40.6764,260791.0
2016-01-25 11:10:00,48.21,48.24,48.18,48.2,59671.0,40.6679,40.6932,40.6426,40.6595,59671.0
2016-01-25 11:15:00,48.19,48.25,48.18,48.22,398139.0,40.6511,40.7017,40.6426,40.6764,398139.0
2016-01-25 11:20:00,48.22,48.29,48.2,48.28,82961.0,40.6764,40.7354,40.6595,40.727,82961.0
2016-01-25 11:25:00,48.29,48.35,48.27,48.35,99237.0,40.7354,40.786,40.7185,40.786,99237.0
2016-01-25 11:30:00,48.35,48.35,48.29,48.32,163301.0,40.786,40.786,40.7354,40.7607,163301.0
2016-01-25 11:35:00,48.31,48.34,48.28,48.33,42433.0,40.7523,40.7776,40.727,40.7692,42433.0
2016-01-25 11:40:00,48.34,48.35,48.24,48.25,43723.0,40.7776,40.786,40.6932,40.7017,43723.0
2016-01-25 11:45:00,48.25,48.3,48.24,48.3,52007.0,40.7017,40.7438,40.6932,40.7438,52007.0
2016-01-25 11:50:00,48.31,48.39,48.3,48.36,141919.0,40.7523,40.8198,40.7438,40.7945,141919.0
2016-01-25 11:55:00,48.36,48.39,48.33,48.34,72188.0,40.7945,40.8198,40.7692,40.7776,72188.0
2016-01-25 12:00:00,48.33,48.37,48.31,48.31,56723.0,40.7692,40.8029,40.7523,40.7523,56723.0
2016-01-25 12:05:00,48.32,48.33,48.27,48.32,66807.0,40.7607,40.7692,40.7185,40.7607,66807.0
2016-01-25 12:10:00,48.33,48.33,48.25,48.25,88500.0,40.7692,40.7692,40.7017,40.7017,88500.0
2016-01-25 12:15:00,48.25,48.32,48.24,48.3,197376.0,40.7017,40.7607,40.6932,40.7438,197376.0
2016-01-25 12:20:00,48.3,48.33,48.26,48.31,51978.0,40.7438,40.7692,40.7101,40.7523,51978.0
2016-01-25 12:25:00,48.31,48.34,48.28,48.29,61784.0,40.7523,40.7776,40.727,40.7354,61784.0
2016-01-25 12:30:00,48.29,48.33,48.26,48.31,57126.0,40.7354,40.7692,40.7101,40.7523,57126.0
2016-01-25 12:35:00,48.31,48.38,48.3,48.38,84158.0,40.7523,40.8113,40.7438,40.8113,84158.0
2016-01-25 12:40:00,48.38,48.4,48.33,48.34,145502.0,40.8113,40.8282,40.7692,40.7776,145502.0
2016-01-25 12:45:00,48.34,48.34,48.3,48.32,65021.0,40.7776,40.7776,40.7438,40.7607,65021.0
2016-01-25 12:50:00,48.32,48.34,48.29,48.32,107640.0,40.7607,40.7776,40.7354,40.7607,107640.0
2016-01-25 12:55:00,48.31,48.37,48.31,48.36,52981.0,40.7523,40.8029,40.7523,40.7945,52981.0
2016-01-25 13:00:00,48.36,48.44,48.36,48.44,469979.0,40.7945,40.8619,40.7945,40.8619,469979.0
2016-01-25 13:05:00,48.44,48.47,48.42,48.46,563265.0,40.8619,40.8873,40.8451,40.8788,563265.0
2016-01-25 13:10:00,48.46,48.47,48.4,48.43,97276.0,40.8788,40.8873,40.8282,40.8535,97276.0
2016-01-25 13:15:00,48.43,48.45,48.39,48.45,61878.0,40.8535,40.8704,40.8198,40.8704,61878.0
2016-01-25 13:20:00,48.45,48.48,48.44,48.45,48967.0,40.8704,40.8957,40.8619,40.8704,48967.0
2016-01-25 13:25:00,48.45,48.45,48.41,48.43,41999.0,40.8704,40.8704,40.8366,40.8535,41999.0
2016-01-25 13:30:00,48.43,48.46,48.4,48.41,58755.0,40.8535,40.8788,40.8282,40.8366,58755.0
2016-01-25 13:35:00,48.4,48.44,48.39,48.4,59132.0,40.8282,40.8619,40.8198,40.8282,59132.0
2016-01-25 13:40:00,48.4,48.44,48.39,48.4,35656.0,40.8282,40.8619,40.8198,40.8282,35656.0
2016-01-25 13:45:00,48.41,48.42,48.32,48.33,68718.0,40.8366,40.8451,40.7607,40.7692,68718.0
2016-01-25 13:50:00,48.32,48.34,48.29,48.3,82173.0,40.7607,40.7776,40.7354,40.7438,82173.0
2016-01-25 13:55:00,48.3,48.33,48.26,48.26,38323.0,40.7438,40.7692,40.7101,40.7101,38323.0
2016-01-25 14:00:00,48.26,48.28,48.23,48.26,191771.0,40.7101,40.727,40.6848,40.7101,191771.0
2016-01-25 14:05:00,48.26,48.34,48.26,48.33,42199.0,40.7101,40.7776,40.7101,40.7692,42199.0
2016-01-25 14:10:00,48.34,48.34,48.29,48.32,161338.0,40.7776,40.7776,40.7354,40.7607,161338.0
2016-01-25 14:15:00,48.32,48.36,48.31,48.32,123537.0,40.7607,40.7945,40.7523,40.7607,123537.0
2016-01-25 14:20:00,48.33,48.33,48.27,48.29,131848.0,40.7692,40.7692,40.7185,40.7354,131848.0
2016-01-25 14:25:00,48.29,48.33,48.25,48.33,88152.0,40.7354,40.7692,40.7017,40.7692,88152.0
2016-01-25 14:30:00,48.32,48.33,48.27,48.3,61154.0,40.7607,40.7692,40.7185,40.7438,61154.0
2016-01-25 14:35:00,48.29,48.34,48.27,48.33,80552.0,40.7354,40.7776,40.7185,40.7692,80552.0
2016-01-25 14:40:00,48.33,48.34,48.26,48.28,72321.0,40.7692,40.7776,40.7101,40.727,72321.0
2016-01-25 14:45:00,48.26,48.3,48.25,48.26,71318.0,40.7101,40.7438,40.7017,40.7101,71318.0
2016-01-25 14:50:00,48.25,48.29,48.23,48.27,131669.0,40.7017,40.7354,40.6848,40.7185,131669.0
2016-01-25 14:55:00,48.27,48.32,48.26,48.31,538278.0,40.7185,40.7607,40.7101,40.7523,538278.0
2016-01-25 15:00:00,48.31,48.37,48.3,48.33,112941.0,40.7523,40.8029,40.7438,40.7692,112941.0
2016-01-25 15:05:00,48.33,48.33,48.25,48.25,226895.0,40.7692,40.7692,40.7017,40.7017,226895.0
2016-01-25 15:10:00,48.24,48.27,48.21,48.22,132395.0,40.6932,40.7185,40.6679,40.6764,132395.0
2016-01-25 15:15:00,48.22,48.26,48.2,48.23,592958.0,40.6764,40.7101,40.6595,40.6848,592958.0
2016-01-25 15:20:00,48.23,48.23,48.1,48.1,101818.0,40.6848,40.6848,40.5751,40.5751,101818.0
2016-01-25 15:25:00,48.1,48.18,48.09,48.1,124541.0,40.5751,40.6426,40.5667,40.5751,124541.0
2016-01-25 15:30:00,48.1,48.13,48.04,48.04,165158.0,40.5751,40.6004,40.5245,40.5245,165158.0
2016-01-25 15:35:00,48.04,48.04,47.99,48.0,327543.0,40.5245,40.5245,40.4823,40.4908,327543.0
2016-01-25 15:40:00,48.01,48.03,47.96,47.97,169726.0,40.4992,40.5161,40.457,40.4655,169726.0
2016-01-25 15:45:00,47.97,48.06,47.96,48.06,228741.0,40.4655,40.5414,40.457,40.5414,228741.0
2016-01-25 15:50:00,48.06,48.07,48.0,48.04,297201.0,40.5414,40.5498,40.4908,40.5245,297201.0
2016-01-25 15:55:00,48.04,48.04,47.97,48.03,449685.0,40.5245,40.5245,40.4655,40.5161,449685.0
2016-01-26 09:30:00,48.15,48.45,48.14,48.43,282658.0,40.6173,40.8704,40.6089,40.8535,282658.0
2016-01-26 09:35:00,48.44,48.52,48.35,48.39,308419.0,40.8619,40.9294,40.786,40.8198,308419.0
2016-01-26 09:40:00,48.4,48.47,48.31,48.44,167987.0,40.8282,40.8873,40.7523,40.8619,167987.0
2016-01-26 09:45:00,48.45,48.45,48.28,48.32,166997.0,40.8704,40.8704,40.727,40.7607,166997.0
2016-01-26 09:50:00,48.33,48.43,48.32,48.39,167355.0,40.7692,40.8535,40.7607,40.8198,167355.0
2016-01-26 09:55:00,48.39,48.44,48.37,48.42,176245.0,40.8198,40.8619,40.8029,40.8451,176245.0
2016-01-26 10:00:00,48.43,48.58,48.43,48.58,256226.0,40.8535,40.98,40.8535,40.98,256226.0
2016-01-26 10:05:00,48.58,48.66,48.5,48.64,248052.0,40.98,41.0475,40.9126,41.0307,248052.0
2016-01-26 10:10:00,48.66,48.72,48.64,48.67,184426.0,41.0475,41.0981,41.0307,41.056,184426.0
2016-01-26 10:15:00,48.68,48.78,48.67,48.74,252582.0,41.0644,41.1488,41.056,41.115,252582.0
2016-01-26 10:20:00,48.75,48.76,48.7,48.74,155945.0,41.1234,41.1319,41.0813,41.115,155945.0
2016-01-26 10:25:00,48.75,48.79,48.71,48.73,182891.0,41.1234,41.1572,41.0897,41.1066,182891.0
2016-01-26 10:30:00,48.74,48.77,48.68,48.7,139854.0,41.115,41.1403,41.0644,41.0813,139854.0
2016-01-26 10:35:00,48.7,48.77,48.69,48.74,82403.0,41.0813,41.1403,41.0728,41.115,82403.0
2016-01-26 10:40:00,48.75,48.79,48.72,48.78,257093.0,41.1234,41.1572,41.0981,41.1488,257093.0
2016-01-26 10:45:00,48.78,48.79,48.74,48.75,185417.0,41.1488,41.1572,41.115,41.1234,185417.0
2016-01-26 10:50:00,48.75,48.77,48.71,48.71,125237.0,41.1234,41.1403,41.0897,41.0897,125237.0
2016-01-26 10:55:00,48.7,48.73,48.67,48.72,141004.0,41.0813,41.1066,41.056,41.0981,141004.0
2016-01-26 11:00:00,48.71,48.84,48.7,48.84,197966.0,41.0897,41.1994,41.0813,41.1994,197966.0
2016-01-26 11:05:00,48.84,48.85,48.72,48.76,103335.0,41.1994,41.2078,41.0981,41.1319,103335.0
2016-01-26 11:10:00,48.76,48.88,48.75,48.88,128633.0,41.1319,41.2331,41.1234,41.2331,128633.0
2016-01-26 11:15:00,48.87,48.88,48.81,48.87,83017.0,41.2247,41.2331,41.1741,41.2247,83017.0
2016-01-26 11:20:00,48.87,48.88,48.77,48.79,159413.0,41.2247,41.2331,41.1403,41.1572,159413.0
2016-01-26 11:25:00,48.79,48.81,48.69,48.8,143089.0,41.1572,41.1741,41.0728,41.1656,143089.0
2016-01-26 11:30:00,48.8,48.8,48.71,48.73,293849.0,41.1656,41.1656,41.0897,41.1066,293849.0
2016-01-26 11:35:00,48.73,48.76,48.66,48.73,88256.0,41.1066,41.1319,41.0475,41.1066,88256.0
2016-01-26 11:40:00,48.71,48.73,48.69,48.71,85072.0,41.0897,41.1066,41.0728,41.0897,85072.0
2016-01-26 11:45:00,48.71,48.73,48.67,48.68,98734.0,41.0897,41.1066,41.056,41.0644,98734.0
2016-01-26 11:50:00,48.68,48.76,48.67,48.75,103798.0,41.0644,41.1319,41.056,41.1234,103798.0
2016-01-26 11:55:00,48.75,48.77,48.72,48.76,133261.0,41.1234,41.1403,41.0981,41.1319,133261.0
2016-01-26 12:00:00,48.76,48.78,48.72,48.76,417427.0,41.1319,41.1488,41.0981,41.1319,417427.0
2016-01-26 12:05:00,48.76,48.78,48.71,48.73,172897.0,41.1319,41.1488,41.0897,41.1066,172897.0
2016-01-26 12:10:00,48.73,48.86,48.72,48.84,251772.0,41.1066,41.2162,41.0981,41.1994,251772.0
2016-01-26 12:15:00,48.84,48.88,48.84,48.84,94736.0,41.1994,41.2331,41.1994,41.1994,94736.0
2016-01-26 12:20:00,48.85,48.86,48.8,48.82,47661.0,41.2078,41.2162,41.1656,41.1825,47661.0
2016-01-26 12:25:00,48.81,48.87,48.81,48.87,191878.0,41.1741,41.2247,41.1741,41.2247,191878.0
2016-01-26 12:30:00,48.87,48.89,48.85,48.87,44618.0,41.2247,41.2415,41.2078,41.2247,44618.0
2016-01-26 12:35:00,48.87,48.88,48.85,48.85,182328.0,41.2247,41.2331,41.2078,41.2078,182328.0
2016-01-26 12:40:00,48.85,48.86,48.83,48.85,62166.0,41.2078,41.2162,41.1909,41.2078,62166.0
2016-01-26 12:45:00,48.85,48.86,48.79,48.8,124740.0,41.2078,41.2162,41.1572,41.1656,124740.0
2016-01-26 12:50:00,48.79,48.81,48.75,48.77,47076.0,41.1572,41.1741,41.1234,41.1403,47076.0
2016-01-26 12:55:00,48.77,48.8,48.74,48.76,65669.0,41.1403,41.1656,41.115,41.1319,65669.0
2016-01-26 13:00:00,48.77,48.81,48.77,48.78,65484.0,41.1403,41.1741,41.1403,41.1488,65484.0
2016-01-26 13:05:00,48.78,48.78,48.71,48.71,72273.0,41.1488,41.1488,41.0897,41.0897,72273.0
2016-01-26 13:10:00,48.72,48.79,48.71,48.77,79931.0,41.0981,41.1572,41.0897,41.1403,79931.0
2016-01-26 13:15:00,48.77,48.83,48.76,48.83,105837.0,41.1403,41.1909,41.1319,41.1909,105837.0
2016-01-26 13:20:00,48.82,48.86,48.82,48.86,73494.0,41.1825,41.2162,41.1825,41.2162,73494.0
2016-01-26 13:25:00,48.86,48.88,48.82,48.82,113572.0,41.2162,41.2331,41.1825,41.1825,113572.0
2016-01-26 13:30:00,48.83,48.84,48.78,48.83,94132.0,41.1909,41.1994,41.1488,41.1909,94132.0
2016-01-26 13:35:00,48.83,48.84,48.8,48.81,63333.0,41.1909,41.1994,41.1656,41.1741,63333.0
2016-01-26 13:40:00,48.82,48.87,48.81,48.82,55598.0,41.1825,41.2247,41.1741,41.1825,55598.0
2016-01-26 13:45:00,48.81,48.92,48.81,48.91,34991.0,41.1741,41.2669,41.1741,41.2584,34991.0
2016-01-26 13:50:00,48.9,48.94,48.9,48.9,38255.0,41.25,41.2837,41.25,41.25,38255.0
2016-01-26 13:55:00,48.9,48.92,48.88,48.88,50395.0,41.25,41.2669,41.2331,41.2331,50395.0
2016-01-26 14:00:00,48.88,48.88,48.82,48.83,86655.0,41.2331,41.2331,41.1825,41.1909,86655.0
2016-01-26 14:05:00,48.83,48.87,48.81,48.83,76288.0,41.1909,41.2247,41.1741,41.1909,76288.0
2016-01-26 14:10:00,48.83,48.83,48.8,48.82,65410.0,41.1909,41.1909,41.1656,41.1825,65410.0
2016-01-26 14:15:00,48.82,48.87,48.82,48.84,73673.0,41.1825,41.2247,41.1825,41.1994,73673.0
2016-01-26 14:20:00,48.84,48.89,48.81,48.88,100102.0,41.1994,41.2415,41.1741,41.2331,100102.0
2016-01-26 14:25:00,48.88,48.89,48.8,48.82,83538.0,41.2331,41.2415,41.1656,41.1825,83538.0
2016-01-26 14:30:00,48.83,48.84,48.8,48.8,190786.0,41.1909,41.1994,41.1656,41.1656,190786.0
2016-01-26 14:35:00,48.79,48.8,48.77,48.8,74498.0,41.1572,41.1656,41.1403,41.1656,74498.0
2016-01-26 14:40:00,48.79,48.84,48.79,48.84,155464.0,41.1572,41.1994,41.1572,41.1994,155464.0
2016-01-26 14:45:00,48.83,48.84,48.78,48.8,68866.0,41.1909,41.1994,41.1488,41.1656,68866.0
2016-01-26 14:50:00,48.8,48.86,48.79,48.86,66555.0,41.1656,41.2162,41.1572,41.2162,66555.0
2016-01-26 14:55:00,48.86,48.86,48.77,48.79,116018.0,41.2162,41.2162,41.1403,41.1572,116018.0
2016-01-26 15:00:00,48.78,48.81,48.74,48.74,183057.0,41.1488,41.1741,41.115,41.115,183057.0
2016-01-26 15:05:00,48.73,48.77,48.71,48.73,279565.0,41.1066,41.1403,41.0897,41.1066,279565.0
2016-01-26 15:10:00,48.73,48.79,48.71,48.79,210607.0,41.1066,41.1572,41.0897,41.1572,210607.0
2016-01-26 15:15:00,48.79,48.85,48.77,48.77,87074.0,41.1572,41.2078,41.1403,41.1403,87074.0
2016-01-26 15:20:00,48.76,48.8,48.74,48.77,335989.0,41.1319,41.1656,41.115,41.1403,335989.0
2016-01-26 15:25:00,48.77,48.81,48.73,48.78,102598.0,41.1403,41.1741,41.1066,41.1488,102598.0
2016-01-26 15:30:00,48.79,48.82,48.77,48.79,122414.0,41.1572,41.1825,41.1403,41.1572,122414.0
2016-01-26 15:35:00,48.79,48.87,48.75,48.87,131953.0,41.1572,41.2247,41.1234,41.2247,131953.0
2016-01-26 15:40:00,48.87,48.97,48.86,48.97,86796.0,41.2247,41.309,41.2162,41.309,86796.0
2016-01-26 15:45:00,48.97,48.98,48.91,48.93,110939.0,41.309,41.3175,41.2584,41.2753,110939.0
2016-01-26 15:50:00,48.92,48.92,48.87,48.89,209027.0,41.2669,41.2669,41.2247,41.2415,209027.0
2016-01-26 15:55:00,48.89,48.94,48.85,48.93,365842.0,41.2415,41.2837,41.2078,41.2753,365842.0
2016-01-27 09:30:00,48.69,48.75,48.53,48.65,215876.0,41.0728,41.1234,40.9379,41.0391,215876.0
2016-01-27 09:35:00,48.65,48.78,48.61,48.73,285393.0,41.0391,41.1488,41.0054,41.1066,285393.0
2016-01-27 09:40:00,48.72,48.78,48.7,48.76,451986.0,41.0981,41.1488,41.0813,41.1319,451986.0
2016-01-27 09:45:00,48.76,48.84,48.75,48.76,262026.0,41.1319,41.1994,41.1234,41.1319,262026.0
2016-01-27 09:50:00,48.75,48.75,48.58,48.64,777154.0,41.1234,41.1234,40.98,41.0307,777154.0
2016-01-27 09:55:00,48.63,48.67,48.57,48.6,258407.0,41.0222,41.056,40.9716,40.9969,258407.0
2016-01-27 10:00:00,48.6,48.64,48.46,48.46,180678.0,40.9969,41.0307,40.8788,40.8788,180678.0
2016-01-27 10:05:00,48.46,48.52,48.44,48.51,135414.0,40.8788,40.9294,40.8619,40.921,135414.0
2016-01-27 10:10:00,48.51,48.51,48.43,48.46,222303.0,40.921,40.921,40.8535,40.8788,222303.0
2016-01-27 10:15:00,48.45,48.55,48.43,48.55,110358.0,40.8704,40.9547,40.8535,40.9547,110358.0
2016-01-27 10:20:00,48.54,48.59,48.53,48.56,80167.0,40.9463,40.9885,40.9379,40.9632,80167.0
2016-01-27 10:25:00,48.55,48.59,48.49,48.49,64830.0,40.9547,40.9885,40.9041,40.9041,64830.0
2016-01-27 10:30:00,48.5,48.57,48.46,48.52,224837.0,40.9126,40.9716,40.8788,40.9294,224837.0
2016-01-27 10:35:00,48.52,48.62,48.52,48.6,122868.0,40.9294,41.0138,40.9294,40.9969,122868.0
2016-01-27 10:40:00,48.59,48.66,48.56,48.65,63644.0,40.9885,41.0475,40.9632,41.0391,63644.0
2016-01-27 10:45:00,48.65,48.68,48.56,48.57,69742.0,41.0391,41.0644,40.9632,40.9716,69742.0
2016-01-27 10:50:00,48.57,48.59,48.51,48.54,81109.0,40.9716,40.9885,40.921,40.9463,81109.0
2016-01-27 10:55:00,48.54,48.54,48.46,48.54,113307.0,40.9463,40.9463,40.8788,40.9463,113307.0
2016-01-27 11:00:00,48.53,48.6,48.5,48.6,86378.0,40.9379,40.9969,40.9126,40.9969,86378.0
2016-01-27 11:05:00,48.61,48.64,48.59,48.59,45215.0,41.0054,41.0307,40.9885,40.9885,45215.0
2016-01-27 11:10:00,48.59,48.64,48.57,48.61,67901.0,40.9885,41.0307,40.9716,41.0054,67901.0
2016-01-27 11:15:00,48.6,48.68,48.57,48.67,128033.0,40.9969,41.0644,40.9716,41.056,128033.0
2016-01-27 11:20:00,48.67,48.74,48.66,48.72,174776.0,41.056,41.115,41.0475,41.0981,174776.0
2016-01-27 11:25:00,48.71,48.75,48.67,48.75,85103.0,41.0897,41.1234,41.056,41.1234,85103.0
2016-01-27 11:30:00,48.75,48.83,48.74,48.83,60789.0,41.1234,41.1909,41.115,41.1909,60789.0
2016-01-27 11:35:00,48.83,49.0,48.83,48.99,257947.0,41.1909,41.3343,41.1909,41.3259,257947.0
2016-01-27 11:40:00,49.0,49.09,48.93,49.08,171102.0,41.3343,41.4103,41.2753,41.4018,171102.0
2016-01-27 11:45:00,49.09,49.14,49.06,49.11,350907.0,41.4103,41.4524,41.385,41.4271,350907.0
2016-01-27 11:50:00,49.11,49.12,49.03,49.07,125038.0,41.4271,41.4356,41.3596,41.3934,125038.0
2016-01-27 11:55:00,49.07,49.09,49.06,49.06,59549.0,41.3934,41.4103,41.385,41.385,59549.0
2016-01-27 12:00:00,49.07,49.14,49.04,49.09,91966.0,41.3934,41.4524,41.3681,41.4103,91966.0
2016-01-27 12:05:00,49.1,49.13,49.09,49.1,59618.0,41.4187,41.444,41.4103,41.4187,59618.0
2016-01-27 12:10:00,49.09,49.16,49.09,49.13,46699.0,41.4103,41.4693,41.4103,41.444,46699.0
2016-01-27 12:15:00,49.13,49.17,49.11,49.14,74819.0,41.444,41.4777,41.4271,41.4524,74819.0
2016-01-27 12:20:00,49.15,49.17,49.11,49.15,75125.0,41.4609,41.4777,41.4271,41.4609,75125.0
2016-01-27 12:25:00,49.15,49.18,49.1,49.12,87850.0,41.4609,41.4862,41.4187,41.4356,87850.0
2016-01-27 12:30:00,49.12,49.14,49.09,49.09,341520.0,41.4356,41.4524,41.4103,41.4103,341520.0
2016-01-27 12:35:00,49.09,49.12,49.07,49.11,149532.0,41.4103,41.4356,41.3934,41.4271,149532.0
2016-01-27 12:40:00,49.11,49.13,49.05,49.07,189668.0,41.4271,41.444,41.3765,41.3934,189668.0
2016-01-27 12:45:00,49.07,49.07,49.05,49.05,147824.0,41.3934,41.3934,41.3765,41.3765,147824.0
2016-01-27 12:50:00,49.05,49.07,49.02,49.04,128687.0,41.3765,41.3934,41.3512,41.3681,128687.0
2016-01-27 12:55:00,49.03,49.04,48.97,48.97,109003.0,41.3596,41.3681,41.309,41.309,109003.0
2016-01-27 13:00:00,48.97,48.99,48.94,48.97,125103.0,41.309,41.3259,41.2837,41.309,125103.0
2016-01-27 13:05:00,48.96,49.0,48.96,48.99,526093.0,41.3006,41.3343,41.3006,41.3259,526093.0
2016-01-27 13:10:00,48.99,49.05,48.98,48.98,123779.0,41.3259,41.3765,41.3175,41.3175,123779.0
2016-01-27 13:15:00,48.97,48.97,48.91,48.95,78992.0,41.309,41.309,41.2584,41.2922,78992.0
2016-01-27 13:20:00,48.96,48.98,48.94,48.95,30803.0,41.3006,41.3175,41.2837,41.2922,30803.0
2016-01-27 13:25:00,48.95,48.97,48.89,48.89,66239.0,41.2922,41.309,41.2415,41.2415,66239.0
2016-01-27 13:30:00,48.89,48.95,48.88,48.94,94674.0,41.2415,41.2922,41.2331,41.2837,94674.0
2016-01-27 13:35:00,48.93,48.96,48.91,48.95,65591.0,41.2753,41.3006,41.2584,41.2922,65591.0
2016-01-27 13:40:00,48.95,48.95,48.92,48.94,119322.0,41.2922,41.2922,41.2669,41.2837,119322.0
2016-01-27 13:45:00,48.93,49.0,48.92,48.96,47826.0,41.2753,41.3343,41.2669,41.3006,47826.0
2016-01-27 13:50:00,48.96,49.01,48.94,48.97,107932.0,41.3006,41.3428,41.2837,41.309,107932.0
2016-01-27 13:55:00,48.97,49.13,48.97,49.12,37351.0,41.309,41.444,41.309,41.4356,37351.0
2016-01-27 14:00:00,49.11,49.28,48.99,49.12,476133.0,41.4271,41.5705,41.3259,41.4356,476133.0
2016-01-27 14:05:00,49.13,49.14,48.82,48.82,342398.0,41.444,41.4524,41.1825,41.1825,342398.0
2016-01-27 14:10:00,48.81,48.88,48.71,48.77,468584.0,41.1741,41.2331,41.0897,41.1403,468584.0
2016-01-27 14:15:00,48.77,48.88,48.76,48.85,296406.0,41.1403,41.2331,41.1319,41.2078,296406.0
2016-01-27 14:20:00,48.85,48.97,48.83,48.86,312501.0,41.2078,41.309,41.1909,41.2162,312501.0
2016-01-27 14:25:00,48.86,48.9,48.81,48.86,153227.0,41.2162,41.25,41.1741,41.2162,153227.0
2016-01-27 14:30:00,48.85,48.89,48.81,48.86,143392.0,41.2078,41.2415,41.1741,41.2162,143392.0
2016-01-27 14:35:00,48.86,48.87,48.67,48.67,216487.0,41.2162,41.2247,41.056,41.056,216487.0
2016-01-27 14:40:00,48.67,48.68,48.6,48.65,236859.0,41.056,41.0644,40.9969,41.0391,236859.0
2016-01-27 14:45:00,48.65,48.73,48.6,48.65,229777.0,41.0391,41.1066,40.9969,41.0391,229777.0
2016-01-27 14:50:00,48.65,48.71,48.61,48.62,138991.0,41.0391,41.0897,41.0054,41.0138,138991.0
2016-01-27 14:55:00,48.61,48.64,48.49,48.55,414733.0,41.0054,41.0307,40.9041,40.9547,414733.0
2016-01-27 15:00:00,48.54,48.55,48.37,48.41,293966.0,40.9463,40.9547,40.8029,40.8366,293966.0
2016-01-27 15:05:00,48.42,48.45,48.32,48.44,218959.0,40.8451,40.8704,40.7607,40.8619,218959.0
2016-01-27 15:10:00,48.44,48.44,48.22,48.23,341454.0,40.8619,40.8619,40.6764,40.6848,341454.0
2016-01-27 15:15:00,48.23,48.26,48.16,48.17,334080.0,40.6848,40.7101,40.6257,40.6342,334080.0
2016-01-27 15:20:00,48.17,48.33,48.14,48.3,365956.0,40.6342,40.7692,40.6089,40.7438,365956.0
2016-01-27 15:25:00,48.29,48.38,48.25,48.27,185127.0,40.7354,40.8113,40.7017,40.7185,185127.0
2016-01-27 15:30:00,48.27,48.36,48.26,48.3,177822.0,40.7185,40.7945,40.7101,40.7438,177822.0
2016-01-27 15:35:00,48.3,48.43,48.26,48.3,284133.0,40.7438,40.8535,40.7101,40.7438,284133.0
2016-01-27 15:40:00,48.29,48.35,48.23,48.34,355033.0,40.7354,40.786,40.6848,40.7776,355033.0
2016-01-27 15:45:00,48.34,48.4,48.29,48.36,198157.0,40.7776,40.8282,40.7354,40.7945,198157.0
2016-01-27 15:50:00,48.36,48.38,48.31,48.35,306505.0,40.7945,40.8113,40.7523,40.786,306505.0
2016-01-27 15:55:00,48.36,48.42,48.33,48.38,692470.0,40.7945,40.8451,40.7692,40.8113,692470.0
2016-01-28 09:30:00,48.64,48.78,48.61,48.78,178780.0,41.0307,41.1488,41.0054,41.1488,178780.0
2016-01-28 09:35:00,48.77,48.81,48.65,48.65,210886.0,41.1403,41.1741,41.0391,41.0391,210886.0
2016-01-28 09:40:00,48.65,48.78,48.61,48.76,230056.0,41.0391,41.1488,41.0054,41.1319,230056.0
2016-01-28 09:45:00,48.77,48.78,48.64,48.68,210990.0,41.1403,41.1488,41.0307,41.0644,210990.0
2016-01-28 09:50:00,48.67,48.8,48.67,48.73,142451.0,41.056,41.1656,41.056,41.1066,142451.0
2016-01-28 09:55:00,48.74,48.79,48.69,48.75,94903.0,41.115,41.1572,41.0728,41.1234,94903.0
2016-01-28 10:00:00,48.75,48.76,48.58,48.59,207172.0,41.1234,41.1319,40.98,40.9885,207172.0
2016-01-28 10:05:00,48.58,48.63,48.49,48.53,152813.0,40.98,41.0222,40.9041,40.9379,152813.0
2016-01-28 10:10:00,48.53,48.59,48.5,48.53,220971.0,40.9379,40.9885,40.9126,40.9379,220971.0
2016-01-28 10:15:00,48.53,48.55,48.4,48.41,268275.0,40.9379,40.9547,40.8282,40.8366,268275.0
2016-01-28 10:20:00,48.4,48.48,48.36,48.47,382720.0,40.8282,40.8957,40.7945,40.8873,382720.0
2016-01-28 10:25:00,48.47,48.49,48.29,48.29,439435.0,40.8873,40.9041,40.7354,40.7354,439435.0
2016-01-28 10:30:00,48.29,48.34,48.18,48.26,266893.0,40.7354,40.7776,40.6426,40.7101,266893.0
2016-01-28 10:35:00,48.26,48.39,48.23,48.39,203012.0,40.7101,40.8198,40.6848,40.8198,203012.0
2016-01-28 10:40:00,48.39,48.45,48.37,48.44,150028.0,40.8198,40.8704,40.8029,40.8619,150028.0
2016-01-28 10:45:00,48.43,48.47,48.36,48.46,116529.0,40.8535,40.8873,40.7945,40.8788,116529.0
2016-01-28 10:50:00,48.46,48.49,48.38,48.38,157692.0,40.8788,40.9041,40.8113,40.8113,157692.0
2016-01-28 10:55:00,48.39,48.52,48.37,48.49,150606.0,40.8198,40.9294,40.8029,40.9041,150606.0
2016-01-28 11:00:00,48.49,48.58,48.48,48.56,82157.0,40.9041,40.98,40.8957,40.9632,82157.0
2016-01-28 11:05:00,48.57,48.64,48.57,48.64,137719.0,40.9716,41.0307,40.9716,41.0307,137719.0
2016-01-28 11:10:00,48.64,48.67,48.56,48.59,137722.0,41.0307,41.056,40.9632,40.9885,137722.0
2016-01-28 11:15:00,48.59,48.63,48.53,48.55,111635.0,40.9885,41.0222,40.9379,40.9547,111635.0
2016-01-28 11:20:00,48.55,48.58,48.51,48.57,139597.0,40.9547,40.98,40.921,40.9716,139597.0
2016-01-28 11:25:00,48.57,48.57,48.41,48.41,231000.0,40.9716,40.9716,40.8366,40.8366,231000.0
2016-01-28 11:30:00,48.41,48.44,48.37,48.4,190847.0,40.8366,40.8619,40.8029,40.8282,190847.0
2016-01-28 11:35:00,48.4,48.41,48.34,48.34,98439.0,40.8282,40.8366,40.7776,40.7776,98439.0
2016-01-28 11:40:00,48.35,48.38,48.3,48.31,418165.0,40.786,40.8113,40.7438,40.7523,418165.0
2016-01-28 11:45:00,48.31,48.32,48.23,48.28,155872.0,40.7523,40.7607,40.6848,40.727,155872.0
2016-01-28 11:50:00,48.28,48.33,48.28,48.31,94048.0,40.727,40.7692,40.727,40.7523,94048.0
2016-01-28 11:55:00,48.31,48.32,48.22,48.22,222657.0,40.7523,40.7607,40.6764,40.6764,222657.0
2016-01-28 12:00:00,48.22,48.36,48.21,48.36,171229.0,40.6764,40.7945,40.6679,40.7945,171229.0
2016-01-28 12:05:00,48.35,48.38,48.33,48.35,113119.0,40.786,40.8113,40.7692,40.786,113119.0
2016-01-28 12:10:00,48.35,48.45,48.31,48.41,121163.0,40.786,40.8704,40.7523,40.8366,121163.0
2016-01-28 12:15:00,48.41,48.44,48.39,48.42,72863.0,40.8366,40.8619,40.8198,40.8451,72863.0
2016-01-28 12:20:00,48.43,48.57,48.42,48.55,78582.0,40.8535,40.9716,40.8451,40.9547,78582.0
2016-01-28 12:25:00,48.55,48.58,48.51,48.57,44056.0,40.9547,40.98,40.921,40.9716,44056.0
2016-01-28 12:30:00,48.58,48.65,48.54,48.64,152926.0,40.98,41.0391,40.9463,41.0307,152926.0
2016-01-28 12:35:00,48.64,48.68,48.62,48.62,162254.0,41.0307,41.0644,41.0138,41.0138,162254.0
2016-01-28 12:40:00,48.61,48.67,48.61,48.63,28536.0,41.0054,41.056,41.0054,41.0222,28536.0
2016-01-28 12:45:00,48.63,48.7,48.61,48.64,75570.0,41.0222,41.0813,41.0054,41.0307,75570.0
2016-01-28 12:50:00,48.65,48.68,48.59,48.6,86102.0,41.0391,41.0644,40.9885,40.9969,86102.0
2016-01-28 12:55:00,48.59,48.63,48.56,48.63,83749.0,40.9885,41.0222,40.9632,41.0222,83749.0
2016-01-28 13:00:00,48.62,48.65,48.55,48.6,123156.0,41.0138,41.0391,40.9547,40.9969,123156.0
2016-01-28 13:05:00,48.59,48.66,48.58,48.66,40139.0,40.9885,41.0475,40.98,41.0475,40139.0
2016-01-28 13:10:00,48.65,48.72,48.64,48.71,73823.0,41.0391,41.0981,41.0307,41.0897,73823.0
2016-01-28 13:15:00,48.72,48.72,48.5,48.51,119194.0,41.0981,41.0981,40.9126,40.921,119194.0
2016-01-28 13:20:00,48.5,48.51,48.4,48.43,84733.0,40.9126,40.921,40.8282,40.8535,84733.0
2016-01-28 13:25:00,48.44,48.57,48.44,48.57,91078.0,40.8619,40.9716,40.8619,40.9716,91078.0
2016-01-28 13:30:00,48.57,48.67,48.56,48.63,92900.0,40.9716,41.056,40.9632,41.0222,92900.0
2016-01-28 13:35:00,48.64,48.66,48.62,48.64,61707.0,41.0307,41.0475,41.0138,41.0307,61707.0
2016-01-28 13:40:00,48.64,48.69,48.63,48.65,98892.0,41.0307,41.0728,41.0222,41.0391,98892.0
2016-01-28 13:45:00,48.65,48.67,48.61,48.66,135619.0,41.0391,41.056,41.0054,41.0475,135619.0
2016-01-28 13:50:00,48.65,48.66,48.62,48.66,60298.0,41.0391,41.0475,41.0138,41.0475,60298.0
2016-01-28 13:55:00,48.65,48.72,48.54,48.55,221027.0,41.0391,41.0981,40.9463,40.9547,221027.0
2016-01-28 14:00:00,48.54,48.67,48.54,48.67,113554.0,40.9463,41.056,40.9463,41.056,113554.0
2016-01-28 14:05:00,48.68,48.72,48.65,48.72,141503.0,41.0644,41.0981,41.0391,41.0981,141503.0
2016-01-28 14:10:00,48.72,48.72,48.68,48.7,55014.0,41.0981,41.0981,41.0644,41.0813,55014.0
2016-01-28 14:15:00,48.7,48.73,48.64,48.64,68087.0,41.0813,41.1066,41.0307,41.0307,68087.0
2016-01-28 14:20:00,48.65,48.71,48.64,48.7,78524.0,41.0391,41.0897,41.0307,41.0813,78524.0
2016-01-28 14:25:00,48.69,48.75,48.66,48.75,133860.0,41.0728,41.1234,41.0475,41.1234,133860.0
2016-01-28 14:30:00,48.74,48.79,48.74,48.74,106403.0,41.115,41.1572,41.115,41.115,106403.0
2016-01-28 14:35:00,48.74,48.75,48.72,48.72,54333.0,41.115,41.1234,41.0981,41.0981,54333.0
2016-01-28 14:40:00,48.72,48.75,48.63,48.64,77617.0,41.0981,41.1234,41.0222,41.0307,77617.0
2016-01-28 14:45:00,48.65,48.68,48.63,48.65,61895.0,41.0391,41.0644,41.0222,41.0391,61895.0
2016-01-28 14:50:00,48.66,48.69,48.61,48.62,138954.0,41.0475,41.0728,41.0054,41.0138,138954.0
2016-01-28 14:55:00,48.62,48.68,48.62,48.68,59206.0,41.0138,41.0644,41.0138,41.0644,59206.0
2016-01-28 15:00:00,48.68,48.71,48.63,48.66,286525.0,41.0644,41.0897,41.0222,41.0475,286525.0
2016-01-28 15:05:00,48.65,48.7,48.64,48.7,257293.0,41.0391,41.0813,41.0307,41.0813,257293.0
2016-01-28 15:10:00,48.71,48.8,48.71,48.75,203885.0,41.0897,41.1656,41.0897,41.1234,203885.0
2016-01-28 15:15:00,48.75,48.77,48.72,48.73,142967.0,41.1234,41.1403,41.0981,41.1066,142967.0
2016-01-28 15:20:00,48.73,48.74,48.69,48.7,104122.0,41.1066,41.115,41.0728,41.0813,104122.0
2016-01-28 15:25:00,48.7,48.71,48.67,48.68,255608.0,41.0813,41.0897,41.056,41.0644,255608.0
2016-01-28 15:30:00,48.67,48.72,48.66,48.69,157572.0,41.056,41.0981,41.0475,41.0728,157572.0
2016-01-28 15:35:00,48.7,48.78,48.7,48.72,161588.0,41.0813,41.1488,41.0813,41.0981,161588.0
2016-01-28 15:40:00,48.72,48.76,48.63,48.64,232403.0,41.0981,41.1319,41.0222,41.0307,232403.0
2016-01-28 15:45:00,48.64,48.74,48.62,48.71,227486.0,41.0307,41.115,41.0138,41.0897,227486.0
2016-01-28 15:50:00,48.72,48.73,48.66,48.67,179214.0,41.0981,41.1066,41.0475,41.056,179214.0
2016-01-28 15:55:00,48.68,48.73,48.67,48.67,410447.0,41.0644,41.1066,41.056,41.056,410447.0
2016-01-29 09:30:00,49.0,49.06,48.88,49.05,154917.0,41.3343,41.385,41.2331,41.3765,154917.0
2016-01-29 09:35:00,49.05,49.17,49.05,49.13,286106.0,41.3765,41.4777,41.3765,41.444,286106.0
2016-01-29 09:40:00,49.14,49.24,49.13,49.23,286578.0,41.4524,41.5368,41.444,41.5284,286578.0
2016-01-29 09:45:00,49.25,49.35,49.21,49.33,459636.0,41.5452,41.6296,41.5115,41.6127,459636.0
2016-01-29 09:50:00,49.33,49.44,49.32,49.42,237321.0,41.6127,41.7055,41.6043,41.6886,237321.0
2016-01-29 09:55:00,49.42,49.43,49.35,49.37,117533.0,41.6886,41.6971,41.6296,41.6465,117533.0
2016-01-29 10:00:00,49.37,49.44,49.33,49.43,334172.0,41.6465,41.7055,41.6127,41.6971,334172.0
2016-01-29 10:05:00,49.43,49.49,49.35,49.41,351529.0,41.6971,41.7477,41.6296,41.6802,351529.0
2016-01-29 10:10:00,49.41,49.51,49.4,49.41,286747.0,41.6802,41.7646,41.6718,41.6802,286747.0
2016-01-29 10:15:00,49.4,49.46,49.35,49.42,327362.0,41.6718,41.7224,41.6296,41.6886,327362.0
2016-01-29 10:20:00,49.43,49.45,49.37,49.39,116852.0,41.6971,41.7139,41.6465,41.6633,116852.0
2016-01-29 10:25:00,49.39,49.41,49.32,49.32,187859.0,41.6633,41.6802,41.6043,41.6043,187859.0
2016-01-29 10:30:00,49.32,49.34,49.26,49.28,151644.0,41.6043,41.6211,41.5537,41.5705,151644.0
2016-01-29 10:35:00,49.28,49.37,49.28,49.36,126461.0,41.5705,41.6465,41.5705,41.638,126461.0
2016-01-29 10:40:00,49.36,49.42,49.34,49.38,126096.0,41.638,41.6886,41.6211,41.6549,126096.0
2016-01-29 10:45:00,49.38,49.46,49.37,49.43,283182.0,41.6549,41.7224,41.6465,41.6971,283182.0
2016-01-29 10:50:00,49.43,49.44,49.33,49.33,75918.0,41.6971,41.7055,41.6127,41.6127,75918.0
2016-01-29 10:55:00,49.33,49.42,49.33,49.36,144880.0,41.6127,41.6886,41.6127,41.638,144880.0
2016-01-29 11:00:00,49.37,49.44,49.37,49.43,180357.0,41.6465,41.7055,41.6465,41.6971,180357.0
2016-01-29 11:05:00,49.44,49.5,49.43,49.47,256638.0,41.7055,41.7561,41.6971,41.7308,256638.0
2016-01-29 11:10:00,49.47,49.49,49.41,49.43,82681.0,41.7308,41.7477,41.6802,41.6971,82681.0
2016-01-29 11:15:00,49.42,49.43,49.32,49.32,81589.0,41.6886,41.6971,41.6043,41.6043,81589.0
2016-01-29 11:20:00,49.33,49.4,49.31,49.39,108831.0,41.6127,41.6718,41.5958,41.6633,108831.0
2016-01-29 11:25:00,49.38,49.4,49.31,49.36,110003.0,41.6549,41.6718,41.5958,41.638,110003.0
2016-01-29 11:30:00,49.36,49.42,49.33,49.41,272113.0,41.638,41.6886,41.6127,41.6802,272113.0
2016-01-29 11:35:00,49.41,49.42,49.32,49.33,121451.0,41.6802,41.6886,41.6043,41.6127,121451.0
2016-01-29 11:40:00,49.33,49.36,49.29,49.34,150383.0,41.6127,41.638,41.579,41.6211,150383.0
2016-01-29 11:45:00,49.34,49.39,49.34,49.37,125387.0,41.6211,41.6633,41.6211,41.6465,125387.0
2016-01-29 11:50:00,49.37,49.54,49.37,49.51,320029.0,41.6465,41.7899,41.6465,41.7646,320029.0
2016-01-29 11:55:00,49.51,49.55,49.49,49.53,227285.0,41.7646,41.7983,41.7477,41.7814,227285.0
2016-01-29 12:00:00,49.53,49.54,49.47,49.52,119257.0,41.7814,41.7899,41.7308,41.773,119257.0
2016-01-29 12:05:00,49.53,49.55,49.49,49.5,173131.0,41.7814,41.7983,41.7477,41.7561,173131.0
2016-01-29 12:10:00,49.5,49.58,49.5,49.56,136409.0,41.7561,41.8236,41.7561,41.8067,136409.0
2016-01-29 12:15:00,49.57,49.64,49.56,49.63,83777.0,41.8152,41.8742,41.8067,41.8658,83777.0
2016-01-29 12:20:00,49.63,49.68,49.62,49.66,89344.0,41.8658,41.908,41.8573,41.8911,89344.0
2016-01-29 12:25:00,49.66,49.69,49.64,49.64,75161.0,41.8911,41.9164,41.8742,41.8742,75161.0
2016-01-29 12:30:00,49.64,49.66,49.58,49.61,96545.0,41.8742,41.8911,41.8236,41.8489,96545.0
2016-01-29 12:35:00,49.61,49.67,49.61,49.66,82596.0,41.8489,41.8995,41.8489,41.8911,82596.0
2016-01-29 12:40:00,49.66,49.69,49.65,49.66,92005.0,41.8911,41.9164,41.8827,41.8911,92005.0
2016-01-29 12:45:00,49.66,49.7,49.65,49.65,74260.0,41.8911,41.9248,41.8827,41.8827,74260.0
2016-01-29 12:50:00,49.64,49.66,49.63,49.66,57326.0,41.8742,41.8911,41.8658,41.8911,57326.0
2016-01-29 12:55:00,49.65,49.67,49.62,49.67,98076.0,41.8827,41.8995,41.8573,41.8995,98076.0
2016-01-29 13:00:00,49.67,49.69,49.62,49.64,51154.0,41.8995,41.9164,41.8573,41.8742,51154.0
2016-01-29 13:05:00,49.64,49.67,49.62,49.64,112049.0,41.8742,41.8995,41.8573,41.8742,112049.0
2016-01-29 13:10:00,49.65,49.69,49.64,49.67,51291.0,41.8827,41.9164,41.8742,41.8995,51291.0
2016-01-29 13:15:00,49.68,49.7,49.67,49.7,87772.0,41.908,41.9248,41.8995,41.9248,87772.0
2016-01-29 13:20:00,49.7,49.71,49.68,49.69,56689.0,41.9248,41.9333,41.908,41.9164,56689.0
2016-01-29 13:25:00,49.69,49.69,49.64,49.65,35663.0,41.9164,41.9164,41.8742,41.8827,35663.0
2016-01-29 13:30:00,49.66,49.67,49.64,49.65,79755.0,41.8911,41.8995,41.8742,41.8827,79755.0
2016-01-29 13:35:00,49.65,49.68,49.63,49.66,65070.0,41.8827,41.908,41.8658,41.8911,65070.0
2016-01-29 13:40:00,49.66,49.7,49.65,49.69,176878.0,41.8911,41.9248,41.8827,41.9164,176878.0
2016-01-29 13:45:00,49.7,49.72,49.68,49.72,49513.0,41.9248,41.9417,41.908,41.9417,49513.0
2016-01-29 13:50:00,49.72,49.72,49.65,49.68,131391.0,41.9417,41.9417,41.8827,41.908,131391.0
2016-01-29 13:55:00,49.68,49.7,49.66,49.67,62774.0,41.908,41.9248,41.8911,41.8995,62774.0
2016-01-29 14:00:00,49.67,49.68,49.63,49.66,106587.0,41.8995,41.908,41.8658,41.8911,106587.0
2016-01-29 14:05:00,49.67,49.68,49.65,49.66,148412.0,41.8995,41.908,41.8827,41.8911,148412.0
2016-01-29 14:10:00,49.65,49.66,49.63,49.66,105980.0,41.8827,41.8911,41.8658,41.8911,105980.0
2016-01-29 14:15:00,49.66,49.73,49.66,49.72,72512.0,41.8911,41.9501,41.8911,41.9417,72512.0
2016-01-29 14:20:00,49.71,49.74,49.71,49.72,102144.0,41.9333,41.9586,41.9333,41.9417,102144.0
2016-01-29 14:25:00,49.72,49.79,49.72,49.79,121608.0,41.9417,42.0007,41.9417,42.0007,121608.0
2016-01-29 14:30:00,49.79,49.8,49.74,49.76,47615.0,42.0007,42.0092,41.9586,41.9754,47615.0
2016-01-29 14:35:00,49.76,49.78,49.74,49.75,78942.0,41.9754,41.9923,41.9586,41.967,78942.0
2016-01-29 14:40:00,49.75,49.78,49.74,49.75,90698.0,41.967,41.9923,41.9586,41.967,90698.0
2016-01-29 14:45:00,49.74,49.78,49.74,49.78,63342.0,41.9586,41.9923,41.9586,41.9923,63342.0
2016-01-29 14:50:00,49.78,49.79,49.72,49.75,98168.0,41.9923,42.0007,41.9417,41.967,98168.0
2016-01-29 14:55:00,49.74,49.74,49.7,49.74,132261.0,41.9586,41.9586,41.9248,41.9586,132261.0
2016-01-29 15:00:00,49.75,49.78,49.73,49.77,351241.0,41.967,41.9923,41.9501,41.9839,351241.0
2016-01-29 15:05:00,49.77,49.82,49.75,49.81,115148.0,41.9839,42.0261,41.967,42.0176,115148.0
2016-01-29 15:10:00,49.81,49.83,49.79,49.83,159827.0,42.0176,42.0345,42.0007,42.0345,159827.0
2016-01-29 15:15:00,49.83,49.84,49.79,49.84,111962.0,42.0345,42.0429,42.0007,42.0429,111962.0
2016-01-29 15:20:00,49.84,49.87,49.82,49.87,178481.0,42.0429,42.0682,42.0261,42.0682,178481.0
2016-01-29 15:25:00,49.87,49.93,49.86,49.91,234941.0,42.0682,42.1188,42.0598,42.102,234941.0
2016-01-29 15:30:00,49.92,49.93,49.88,49.9,363714.0,42.1104,42.1188,42.0767,42.0935,363714.0
2016-01-29 15:35:00,49.9,49.95,49.89,49.89,315427.0,42.0935,42.1357,42.0851,42.0851,315427.0
2016-01-29 15:40:00,49.89,49.92,49.87,49.9,266674.0,42.0851,42.1104,42.0682,42.0935,266674.0
2016-01-29 15:45:00,49.91,49.98,49.91,49.97,358729.0,42.102,42.161,42.102,42.1526,358729.0
2016-01-29 15:50:00,49.97,49.99,49.94,49.97,393113.0,42.1526,42.1695,42.1273,42.1526,393113.0
2016-01-29 15:55:00,49.97,50.01,49.9,50.0,1080587.0,42.1526,42.1863,42.0935,42.1779,1080587.0
2016-02-01 09:30:00,49.59,49.74,49.39,49.39,289034.0,41.832,41.9586,41.6633,41.6633,289034.0
2016-02-01 09:35:00,49.39,49.59,49.37,49.56,185631.0,41.6633,41.832,41.6465,41.8067,185631.0
2016-02-01 09:40:00,49.57,49.57,49.41,49.49,233104.0,41.8152,41.8152,41.6802,41.7477,233104.0
2016-02-01 09:45:00,49.48,49.52,49.35,49.38,162265.0,41.7392,41.773,41.6296,41.6549,162265.0
2016-02-01 09:50:00,49.38,49.4,49.33,49.37,143719.0,41.6549,41.6718,41.6127,41.6465,143719.0
2016-02-01 09:55:00,49.36,49.43,49.33,49.42,295546.0,41.638,41.6971,41.6127,41.6886,295546.0
2016-02-01 10:00:00,49.43,49.43,49.27,49.32,434591.0,41.6971,41.6971,41.5621,41.6043,434591.0
2016-02-01 10:05:00,49.32,49.46,49.3,49.44,185704.0,41.6043,41.7224,41.5874,41.7055,185704.0
2016-02-01 10:10:00,49.46,49.59,49.41,49.58,138140.0,41.7224,41.832,41.6802,41.8236,138140.0
2016-02-01 10:15:00,49.58,49.61,49.5,49.5,284388.0,41.8236,41.8489,41.7561,41.7561,284388.0
2016-02-01 10:20:00,49.5,49.61,49.5,49.5,185976.0,41.7561,41.8489,41.7561,41.7561,185976.0
2016-02-01 10:25:00,49.51,49.56,49.46,49.51,332630.0,41.7646,41.8067,41.7224,41.7646,332630.0
2016-02-01 10:30:00,49.52,49.54,49.46,49.47,589922.0,41.773,41.7899,41.7224,41.7308,589922.0
2016-02-01 10:35:00,49.48,49.55,49.48,49.48,275166.0,41.7392,41.7983,41.7392,41.7392,275166.0
2016-02-01 10:40:00,49.49,49.59,49.45,49.58,203775.0,41.7477,41.832,41.7139,41.8236,203775.0
2016-02-01 10:45:00,49.59,49.62,49.57,49.61,157987.0,41.832,41.8573,41.8152,41.8489,157987.0
2016-02-01 10:50:00,49.6,49.62,49.54,49.58,118427.0,41.8405,41.8573,41.7899,41.8236,118427.0
2016-02-01 10:55:00,49.58,49.67,49.56,49.65,81512.0,41.8236,41.8995,41.8067,41.8827,81512.0
2016-02-01 11:00:00,49.65,49.65,49.56,49.56,97534.0,41.8827,41.8827,41.8067,41.8067,97534.0
2016-02-01 11:05:00,49.56,49.62,49.54,49.55,50936.0,41.8067,41.8573,41.7899,41.7983,50936.0
2016-02-01 11:10:00,49.54,49.65,49.52,49.64,220896.0,41.7899,41.8827,41.773,41.8742,220896.0
2016-02-01 11:15:00,49.65,49.68,49.6,49.61,109279.0,41.8827,41.908,41.8405,41.8489,109279.0
2016-02-01 11:20:00,49.61,49.61,49.51,49.55,118793.0,41.8489,41.8489,41.7646,41.7983,118793.0
2016-02-01 11:25:00,49.54,49.61,49.54,49.61,51277.0,41.7899,41.8489,41.7899,41.8489,51277.0
2016-02-01 11:30:00,49.62,49.64,49.57,49.64,113341.0,41.8573,41.8742,41.8152,41.8742,113341.0
2016-02-01 11:35:00,49.65,49.72,49.65,49.72,348862.0,41.8827,41.9417,41.8827,41.9417,348862.0
2016-02-01 11:40:00,49.72,49.72,49.67,49.72,137365.0,41.9417,41.9417,41.8995,41.9417,137365.0
2016-02-01 11:45:00,49.72,49.73,49.69,49.69,223652.0,41.9417,41.9501,41.9164,41.9164,223652.0
2016-02-01 11:50:00,49.69,49.7,49.66,49.7,81528.0,41.9164,41.9248,41.8911,41.9248,81528.0
2016-02-01 11:55:00,49.71,49.71,49.62,49.67,204322.0,41.9333,41.9333,41.8573,41.8995,204322.0
2016-02-01 12:00:00,49.67,49.7,49.64,49.65,213420.0,41.8995,41.9248,41.8742,41.8827,213420.0
2016-02-01 12:05:00,49.65,49.66,49.61,49.65,672421.0,41.8827,41.8911,41.8489,41.8827,672421.0
2016-02-01 12:10:00,49.66,49.71,49.64,49.69,255401.0,41.8911,41.9333,41.8742,41.9164,255401.0
2016-02-01 12:15:00,49.7,49.7,49.63,49.67,156675.0,41.9248,41.9248,41.8658,41.8995,156675.0
2016-02-01 12:20:00,49.66,49.66,49.58,49.59,89270.0,41.8911,41.8911,41.8236,41.832,89270.0
2016-02-01 12:25:00,49.59,49.61,49.57,49.6,494102.0,41.832,41.8489,41.8152,41.8405,494102.0
2016-02-01 12:30:00,49.6,49.63,49.59,49.59,64706.0,41.8405,41.8658,41.832,41.832,64706.0
2016-02-01 12:35:00,49.59,49.61,49.57,49.6,201371.0,41.832,41.8489,41.8152,41.8405,201371.0
2016-02-01 12:40:00,49.61,49.65,49.61,49.63,65433.0,41.8489,41.8827,41.8489,41.8658,65433.0
2016-02-01 12:45:00,49.64,49.69,49.59,49.67,84540.0,41.8742,41.9164,41.832,41.8995,84540.0
2016-02-01 12:50:00,49.67,49.67,49.58,49.58,74286.0,41.8995,41.8995,41.8236,41.8236,74286.0
2016-02-01 12:55:00,49.58,49.6,49.57,49.59,65663.0,41.8236,41.8405,41.8152,41.832,65663.0
2016-02-01 13:00:00,49.6,49.7,49.59,49.7,70246.0,41.8405,41.9248,41.832,41.9248,70246.0
2016-02-01 13:05:00,49.7,49.7,49.62,49.63,126002.0,41.9248,41.9248,41.8573,41.8658,126002.0
2016-02-01 13:10:00,49.62,49.67,49.58,49.63,86933.0,41.8573,41.8995,41.8236,41.8658,86933.0
2016-02-01 13:15:00,49.63,49.67,49.61,49.63,72865.0,41.8658,41.8995,41.8489,41.8658,72865.0
2016-02-01 13:20:00,49.63,49.71,49.63,49.69,48657.0,41.8658,41.9333,41.8658,41.9164,48657.0
2016-02-01 13:25:00,49.69,49.74,49.68,49.73,102013.0,41.9164,41.9586,41.908,41.9501,102013.0
2016-02-01 13:30:00,49.73,49.74,49.68,49.68,54782.0,41.9501,41.9586,41.908,41.908,54782.0
2016-02-01 13:35:00,49.68,49.7,49.66,49.68,123337.0,41.908,41.9248,41.8911,41.908,123337.0
2016-02-01 13:40:00,49.68,49.73,49.66,49.67,94978.0,41.908,41.9501,41.8911,41.8995,94978.0
2016-02-01 13:45:00,49.67,49.75,49.66,49.75,65601.0,41.8995,41.967,41.8911,41.967,65601.0
2016-02-01 13:50:00,49.75,49.75,49.68,49.69,68622.0,41.967,41.967,41.908,41.9164,68622.0
2016-02-01 13:55:00,49.69,49.78,49.68,49.76,103052.0,41.9164,41.9923,41.908,41.9754,103052.0
2016-02-01 14:00:00,49.76,49.8,49.74,49.79,215541.0,41.9754,42.0092,41.9586,42.0007,215541.0
2016-02-01 14:05:00,49.79,49.79,49.7,49.7,452820.0,42.0007,42.0007,41.9248,41.9248,452820.0
2016-02-01 14:10:00,49.7,49.74,49.68,49.71,256122.0,41.9248,41.9586,41.908,41.9333,256122.0
2016-02-01 14:15:00,49.71,49.78,49.68,49.76,101110.0,41.9333,41.9923,41.908,41.9754,101110.0
2016-02-01 14:20:00,49.77,49.8,49.75,49.79,224891.0,41.9839,42.0092,41.967,42.0007,224891.0
2016-02-01 14:25:00,49.78,49.81,49.75,49.8,169165.0,41.9923,42.0176,41.967,42.0092,169165.0
2016-02-01 14:30:00,49.81,49.83,49.79,49.82,143924.0,42.0176,42.0345,42.0007,42.0261,143924.0
2016-02-01 14:35:00,49.82,49.85,49.78,49.82,68495.0,42.0261,42.0514,41.9923,42.0261,68495.0
2016-02-01 14:40:00,49.82,49.89,49.81,49.89,166258.0,42.0261,42.0851,42.0176,42.0851,166258.0
2016-02-01 14:45:00,49.88,49.88,49.8,49.83,104451.0,42.0767,42.0767,42.0092,42.0345,104451.0
2016-02-01 14:50:00,49.83,49.83,49.8,49.83,97479.0,42.0345,42.0345,42.0092,42.0345,97479.0
2016-02-01 14:55:00,49.83,49.95,49.81,49.93,78258.0,42.0345,42.1357,42.0176,42.1188,78258.0
2016-02-01 15:00:00,49.93,49.96,49.88,49.89,143420.0,42.1188,42.1442,42.0767,42.0851,143420.0
2016-02-01 15:05:00,49.89,49.91,49.87,49.89,81785.0,42.0851,42.102,42.0682,42.0851,81785.0
2016-02-01 15:10:00,49.9,49.92,49.86,49.91,199178.0,42.0935,42.1104,42.0598,42.102,199178.0
2016-02-01 15:15:00,49.9,50.05,49.89,50.04,373105.0,42.0935,42.2201,42.0851,42.2116,373105.0
2016-02-01 15:20:00,50.03,50.09,50.02,50.08,302078.0,42.2032,42.2538,42.1948,42.2454,302078.0
2016-02-01 15:25:00,50.08,50.11,50.05,50.09,205968.0,42.2454,42.2707,42.2201,42.2538,205968.0
2016-02-01 15:30:00,50.1,50.1,50.05,50.07,156690.0,42.2623,42.2623,42.2201,42.2369,156690.0
2016-02-01 15:35:00,50.08,50.12,49.99,50.0,355919.0,42.2454,42.2791,42.1695,42.1779,355919.0
2016-02-01 15:40:00,49.99,50.07,49.99,50.06,234515.0,42.1695,42.2369,42.1695,42.2285,234515.0
2016-02-01 15:45:00,50.07,50.07,49.98,49.99,218582.0,42.2369,42.2369,42.161,42.1695,218582.0
2016-02-01 15:50:00,49.99,50.01,49.93,49.95,763019.0,42.1695,42.1863,42.1188,42.1357,763019.0
2016-02-01 15:55:00,49.95,49.97,49.88,49.88,451802.0,42.1357,42.1526,42.0767,42.0767,451802.0
2016-02-02 09:30:00,49.38,49.42,49.27,49.29,336746.0,41.6549,41.6886,41.5621,41.579,336746.0
2016-02-02 09:35:00,49.3,49.33,49.27,49.3,138589.0,41.5874,41.6127,41.5621,41.5874,138589.0
2016-02-02 09:40:00,49.3,49.34,49.22,49.25,531816.0,41.5874,41.6211,41.5199,41.5452,531816.0
2016-02-02 09:45:00,49.24,49.3,49.14,49.14,216541.0,41.5368,41.5874,41.4524,41.4524,216541.0
2016-02-02 09:50:00,49.14,49.14,49.04,49.09,827843.0,41.4524,41.4524,41.3681,41.4103,827843.0
2016-02-02 09:55:00,49.08,49.16,49.06,49.14,237345.0,41.4018,41.4693,41.385,41.4524,237345.0
2016-02-02 10:00:00,49.14,49.22,49.13,49.19,125061.0,41.4524,41.5199,41.444,41.4946,125061.0
2016-02-02 10:05:00,49.19,49.23,49.15,49.21,160625.0,41.4946,41.5284,41.4609,41.5115,160625.0
2016-02-02 10:10:00,49.22,49.23,49.15,49.15,111831.0,41.5199,41.5284,41.4609,41.4609,111831.0
2016-02-02 10:15:00,49.15,49.19,49.14,49.17,122859.0,41.4609,41.4946,41.4524,41.4777,122859.0
2016-02-02 10:20:00,49.17,49.19,49.1,49.12,201618.0,41.4777,41.4946,41.4187,41.4356,201618.0
2016-02-02 10:25:00,49.11,49.18,49.07,49.16,363752.0,41.4271,41.4862,41.3934,41.4693,363752.0
2016-02-02 10:30:00,49.15,49.18,49.1,49.1,152578.0,41.4609,41.4862,41.4187,41.4187,152578.0
2016-02-02 10:35:00,49.1,49.14,49.07,49.12,142533.0,41.4187,41.4524,41.3934,41.4356,142533.0
2016-02-02 10:40:00,49.13,49.13,49.07,49.11,182487.0,41.444,41.444,41.3934,41.4271,182487.0
2016-02-02 10:45:00,49.11,49.12,49.06,49.1,125258.0,41.4271,41.4356,41.385,41.4187,125258.0
2016-02-02 10:50:00,49.1,49.1,49.0,49.03,151978.0,41.4187,41.4187,41.3343,41.3596,151978.0
2016-02-02 10:55:00,49.04,49.08,49.02,49.03,145172.0,41.3681,41.4018,41.3512,41.3596,145172.0
2016-02-02 11:00:00,49.03,49.06,49.0,49.01,167812.0,41.3596,41.385,41.3343,41.3428,167812.0
2016-02-02 11:05:00,49.01,49.07,49.0,49.04,34563.0,41.3428,41.3934,41.3343,41.3681,34563.0
2016-02-02 11:10:00,49.04,49.1,49.02,49.09,115667.0,41.3681,41.4187,41.3512,41.4103,115667.0
2016-02-02 11:15:00,49.1,49.12,49.05,49.06,208779.0,41.4187,41.4356,41.3765,41.385,208779.0
2016-02-02 11:20:00,49.06,49.1,49.04,49.1,93554.0,41.385,41.4187,41.3681,41.4187,93554.0
2016-02-02 11:25:00,49.1,49.12,49.04,49.07,51665.0,41.4187,41.4356,41.3681,41.3934,51665.0
2016-02-02 11:30:00,49.07,49.15,49.06,49.13,62867.0,41.3934,41.4609,41.385,41.444,62867.0
2016-02-02 11:35:00,49.13,49.18,49.11,49.16,115598.0,41.444,41.4862,41.4271,41.4693,115598.0
2016-02-02 11:40:00,49.15,49.17,49.07,49.08,85909.0,41.4609,41.4777,41.3934,41.4018,85909.0
2016-02-02 11:45:00,49.08,49.08,49.0,49.02,297723.0,41.4018,41.4018,41.3343,41.3512,297723.0
2016-02-02 11:50:00,49.02,49.05,49.0,49.03,61900.0,41.3512,41.3765,41.3343,41.3596,61900.0
2016-02-02 11:55:00,49.03,49.04,48.98,48.99,38843.0,41.3596,41.3681,41.3175,41.3259,38843.0
2016-02-02 12:00:00,48.99,48.99,48.88,48.88,426684.0,41.3259,41.3259,41.2331,41.2331,426684.0
2016-02-02 12:05:00,48.87,48.89,48.86,48.88,58850.0,41.2247,41.2415,41.2162,41.2331,58850.0
2016-02-02 12:10:00,48.87,48.9,48.84,48.86,143056.0,41.2247,41.25,41.1994,41.2162,143056.0
2016-02-02 12:15:00,48.86,48.88,48.83,48.88,566534.0,41.2162,41.2331,41.1909,41.2331,566534.0
2016-02-02 12:20:00,48.87,48.91,48.87,48.9,191470.0,41.2247,41.2584,41.2247,41.25,191470.0
2016-02-02 12:25:00,48.9,48.92,48.87,48.9,125134.0,41.25,41.2669,41.2247,41.25,125134.0
2016-02-02 12:30:00,48.9,48.9,48.86,48.88,230998.0,41.25,41.25,41.2162,41.2331,230998.0
2016-02-02 12:35:00,48.88,48.96,48.87,48.95,97716.0,41.2331,41.3006,41.2247,41.2922,97716.0
2016-02-02 12:40:00,48.95,48.97,48.92,48.96,179490.0,41.2922,41.309,41.2669,41.3006,179490.0
2016-02-02 12:45:00,48.96,48.99,48.95,48.97,122214.0,41.3006,41.3259,41.2922,41.309,122214.0
2016-02-02 12:50:00,48.97,48.98,48.93,48.95,47451.0,41.309,41.3175,41.2753,41.2922,47451.0
2016-02-02 12:55:00,48.95,48.96,48.88,48.94,104878.0,41.2922,41.3006,41.2331,41.2837,104878.0
2016-02-02 13:00:00,48.94,48.94,48.88,48.92,55952.0,41.2837,41.2837,41.2331,41.2669,55952.0
2016-02-02 13:05:00,48.92,48.95,48.85,48.87,153120.0,41.2669,41.2922,41.2078,41.2247,153120.0
2016-02-02 13:10:00,48.88,48.91,48.87,48.87,124112.0,41.2331,41.2584,41.2247,41.2247,124112.0
2016-02-02 13:15:00,48.88,48.89,48.85,48.89,76944.0,41.2331,41.2415,41.2078,41.2415,76944.0
2016-02-02 13:20:00,48.88,48.89,48.83,48.84,142826.0,41.2331,41.2415,41.1909,41.1994,142826.0
2016-02-02 13:25:00,48.84,48.91,48.84,48.9,81872.0,41.1994,41.2584,41.1994,41.25,81872.0
2016-02-02 13:30:00,48.9,48.9,48.83,48.87,69890.0,41.25,41.25,41.1909,41.2247,69890.0
2016-02-02 13:35:00,48.86,48.86,48.8,48.81,77833.0,41.2162,41.2162,41.1656,41.1741,77833.0
2016-02-02 13:40:00,48.8,48.87,48.78,48.86,45904.0,41.1656,41.2247,41.1488,41.2162,45904.0
2016-02-02 13:45:00,48.85,48.86,48.8,48.81,67078.0,41.2078,41.2162,41.1656,41.1741,67078.0
2016-02-02 13:50:00,48.82,48.84,48.77,48.8,166094.0,41.1825,41.1994,41.1403,41.1656,166094.0
2016-02-02 13:55:00,48.8,48.82,48.75,48.76,73411.0,41.1656,41.1825,41.1234,41.1319,73411.0
2016-02-02 14:00:00,48.77,48.82,48.75,48.77,507166.0,41.1403,41.1825,41.1234,41.1403,507166.0
2016-02-02 14:05:00,48.77,48.81,48.76,48.78,169368.0,41.1403,41.1741,41.1319,41.1488,169368.0
2016-02-02 14:10:00,48.78,48.82,48.75,48.8,176071.0,41.1488,41.1825,41.1234,41.1656,176071.0
2016-02-02 14:15:00,48.8,48.87,48.79,48.84,192601.0,41.1656,41.2247,41.1572,41.1994,192601.0
2016-02-02 14:20:00,48.83,48.84,48.75,48.77,202860.0,41.1909,41.1994,41.1234,41.1403,202860.0
2016-02-02 14:25:00,48.77,48.79,48.72,48.74,482792.0,41.1403,41.1572,41.0981,41.115,482792.0
2016-02-02 14:30:00,48.75,48.77,48.72,48.77,129939.0,41.1234,41.1403,41.0981,41.1403,129939.0
2016-02-02 14:35:00,48.77,48.86,48.75,48.85,173300.0,41.1403,41.2162,41.1234,41.2078,173300.0
2016-02-02 14:40:00,48.85,48.89,48.82,48.87,208298.0,41.2078,41.2415,41.1825,41.2247,208298.0
2016-02-02 14:45:00,48.86,48.95,48.86,48.95,105406.0,41.2162,41.2922,41.2162,41.2922,105406.0
2016-02-02 14:50:00,48.96,48.98,48.85,48.85,137481.0,41.3006,41.3175,41.2078,41.2078,137481.0
2016-02-02 14:55:00,48.86,48.88,48.81,48.81,149282.0,41.2162,41.2331,41.1741,41.1741,149282.0
2016-02-02 15:00:00,48.81,48.83,48.78,48.8,97400.0,41.1741,41.1909,41.1488,41.1656,97400.0
2016-02-02 15:05:00,48.8,48.82,48.73,48.74,236639.0,41.1656,41.1825,41.1066,41.115,236639.0
2016-02-02 15:10:00,48.73,48.76,48.7,48.74,99170.0,41.1066,41.1319,41.0813,41.115,99170.0
2016-02-02 15:15:00,48.74,48.84,48.74,48.8,277187.0,41.115,41.1994,41.115,41.1656,277187.0
2016-02-02 15:20:00,48.79,48.8,48.73,48.79,272355.0,41.1572,41.1656,41.1066,41.1572,272355.0
2016-02-02 15:25:00,48.79,48.84,48.76,48.82,197872.0,41.1572,41.1994,41.1319,41.1825,197872.0
2016-02-02 15:30:00,48.82,48.91,48.81,48.86,177493.0,41.1825,41.2584,41.1741,41.2162,177493.0
2016-02-02 15:35:00,48.86,48.91,48.82,48.88,177208.0,41.2162,41.2584,41.1825,41.2331,177208.0
2016-02-02 15:40:00,48.89,48.97,48.88,48.91,246844.0,41.2415,41.309,41.2331,41.2584,246844.0
2016-02-02 15:45:00,48.92,48.92,48.85,48.91,263157.0,41.2669,41.2669,41.2078,41.2584,263157.0
2016-02-02 15:50:00,48.91,48.92,48.86,48.91,450192.0,41.2584,41.2669,41.2162,41.2584,450192.0
2016-02-02 15:55:00,48.91,48.93,48.87,48.88,555108.0,41.2584,41.2753,41.2247,41.2331,555108.0
2016-02-03 09:30:00,49.27,49.43,49.26,49.29,375354.0,41.5621,41.6971,41.5537,41.579,375354.0
2016-02-03 09:35:00,49.29,49.3,49.22,49.28,113894.0,41.579,41.5874,41.5199,41.5705,113894.0
2016-02-03 09:40:00,49.28,49.29,49.19,49.2,140056.0,41.5705,41.579,41.4946,41.503,140056.0
2016-02-03 09:45:00,49.19,49.2,49.11,49.15,130315.0,41.4946,41.503,41.4271,41.4609,130315.0
2016-02-03 09:50:00,49.16,49.21,49.04,49.05,138702.0,41.4693,41.5115,41.3681,41.3765,138702.0
2016-02-03 09:55:00,49.05,49.11,49.01,49.05,383201.0,41.3765,41.4271,41.3428,41.3765,383201.0
2016-02-03 10:00:00,49.05,49.05,48.83,48.87,477740.0,41.3765,41.3765,41.1909,41.2247,477740.0
2016-02-03 10:05:00,48.87,48.9,48.71,48.71,351897.0,41.2247,41.25,41.0897,41.0897,351897.0
2016-02-03 10:10:00,48.72,48.74,48.6,48.63,328105.0,41.0981,41.115,40.9969,41.0222,328105.0
2016-02-03 10:15:00,48.63,48.72,48.58,48.71,444480.0,41.0222,41.0981,40.98,41.0897,444480.0
2016-02-03 10:20:00,48.71,48.71,48.59,48.68,268053.0,41.0897,41.0897,40.9885,41.0644,268053.0
2016-02-03 10:25:00,48.68,48.69,48.51,48.52,236422.0,41.0644,41.0728,40.921,40.9294,236422.0
2016-02-03 10:30:00,48.52,48.52,48.38,48.43,382144.0,40.9294,40.9294,40.8113,40.8535,382144.0
2016-02-03 10:35:00,48.43,48.49,48.35,48.48,253635.0,40.8535,40.9041,40.786,40.8957,253635.0
2016-02-03 10:40:00,48.48,48.53,48.45,48.53,720805.0,40.8957,40.9379,40.8704,40.9379,720805.0
2016-02-03 10:45:00,48.53,48.69,48.52,48.59,878630.0,40.9379,41.0728,40.9294,40.9885,878630.0
2016-02-03 10:50:00,48.62,48.76,48.59,48.75,615136.0,41.0138,41.1319,40.9885,41.1234,615136.0
2016-02-03 10:55:00,48.76,48.91,48.75,48.82,988314.0,41.1319,41.2584,41.1234,41.1825,988314.0
2016-02-03 11:00:00,48.83,48.84,48.64,48.65,469190.0,41.1909,41.1994,41.0307,41.0391,469190.0
2016-02-03 11:05:00,48.65,48.68,48.52,48.61,214415.0,41.0391,41.0644,40.9294,41.0054,214415.0
2016-02-03 11:10:00,48.6,48.74,48.55,48.74,647399.0,40.9969,41.115,40.9547,41.115,647399.0
2016-02-03 11:15:00,48.74,48.87,48.68,48.85,329544.0,41.115,41.2247,41.0644,41.2078,329544.0
2016-02-03 11:20:00,48.84,48.98,48.84,48.9,714001.0,41.1994,41.3175,41.1994,41.25,714001.0
2016-02-03 11:25:00,48.9,49.01,48.84,48.95,749077.0,41.25,41.3428,41.1994,41.2922,749077.0
2016-02-03 11:30:00,48.94,48.98,48.82,48.83,297540.0,41.2837,41.3175,41.1825,41.1909,297540.0
2016-02-03 11:35:00,48.82,48.96,48.78,48.95,294818.0,41.1825,41.3006,41.1488,41.2922,294818.0
2016-02-03 11:40:00,48.96,49.11,48.96,49.05,626198.0,41.3006,41.4271,41.3006,41.3765,626198.0
2016-02-03 11:45:00,49.05,49.14,49.05,49.06,423958.0,41.3765,41.4524,41.3765,41.385,423958.0
2016-02-03 11:50:00,49.07,49.11,48.92,48.98,346338.0,41.3934,41.4271,41.2669,41.3175,346338.0
2016-02-03 11:55:00,48.98,49.04,48.97,49.04,201325.0,41.3175,41.3681,41.309,41.3681,201325.0
2016-02-03 12:00:00,49.05,49.13,49.05,49.11,894559.0,41.3765,41.444,41.3765,41.4271,894559.0
2016-02-03 12:05:00,49.11,49.12,49.0,49.07,295449.0,41.4271,41.4356,41.3343,41.3934,295449.0
2016-02-03 12:10:00,49.07,49.07,48.98,49.02,282888.0,41.3934,41.3934,41.3175,41.3512,282888.0
2016-02-03 12:15:00,49.01,49.09,49.01,49.01,127328.0,41.3428,41.4103,41.3428,41.3428,127328.0
2016-02-03 12:20:00,49.0,49.19,49.0,49.14,788010.0,41.3343,41.4946,41.3343,41.4524,788010.0
2016-02-03 12:25:00,49.14,49.16,49.08,49.14,165522.0,41.4524,41.4693,41.4018,41.4524,165522.0
2016-02-03 12:30:00,49.14,49.14,49.0,49.03,289011.0,41.4524,41.4524,41.3343,41.3596,289011.0
2016-02-03 12:35:00,49.03,49.11,49.03,49.08,162808.0,41.3596,41.4271,41.3596,41.4018,162808.0
2016-02-03 12:40:00,49.09,49.13,49.03,49.04,185424.0,41.4103,41.444,41.3596,41.3681,185424.0
2016-02-03 12:45:00,49.03,49.1,49.02,49.1,98166.0,41.3596,41.4187,41.3512,41.4187,98166.0
2016-02-03 12:50:00,49.11,49.13,49.04,49.11,192027.0,41.4271,41.444,41.3681,41.4271,192027.0
2016-02-03 12:55:00,49.11,49.2,49.11,49.18,154405.0,41.4271,41.503,41.4271,41.4862,154405.0
2016-02-03 13:00:00,49.17,49.24,49.16,49.16,216043.0,41.4777,41.5368,41.4693,41.4693,216043.0
2016-02-03 13:05:00,49.17,49.21,49.14,49.14,107733.0,41.4777,41.5115,41.4524,41.4524,107733.0
2016-02-03 13:10:00,49.14,49.18,49.12,49.14,85554.0,41.4524,41.4862,41.4356,41.4524,85554.0
2016-02-03 13:15:00,49.14,49.18,49.12,49.14,118333.0,41.4524,41.4862,41.4356,41.4524,118333.0
2016-02-03 13:20:00,49.14,49.16,49.08,49.14,89602.0,41.4524,41.4693,41.4018,41.4524,89602.0
2016-02-03 13:25:00,49.14,49.14,49.08,49.08,72468.0,41.4524,41.4524,41.4018,41.4018,72468.0
2016-02-03 13:30:00,49.09,49.09,49.0,49.0,136239.0,41.4103,41.4103,41.3343,41.3343,136239.0
2016-02-03 13:35:00,49.0,49.01,48.91,48.92,242476.0,41.3343,41.3428,41.2584,41.2669,242476.0
2016-02-03 13:40:00,48.91,49.01,48.91,49.01,108550.0,41.2584,41.3428,41.2584,41.3428,108550.0
2016-02-03 13:45:00,49.0,49.04,48.99,49.02,347883.0,41.3343,41.3681,41.3259,41.3512,347883.0
2016-02-03 13:50:00,49.02,49.04,48.97,48.99,122814.0,41.3512,41.3681,41.309,41.3259,122814.0
2016-02-03 13:55:00,48.99,49.03,48.93,48.93,145477.0,41.3259,41.3596,41.2753,41.2753,145477.0
2016-02-03 14:00:00,48.93,49.03,48.93,49.01,104214.0,41.2753,41.3596,41.2753,41.3428,104214.0
2016-02-03 14:05:00,49.0,49.12,49.0,49.09,172393.0,41.3343,41.4356,41.3343,41.4103,172393.0
2016-02-03 14:10:00,49.09,49.18,49.08,49.15,200588.0,41.4103,41.4862,41.4018,41.4609,200588.0
2016-02-03 14:15:00,49.15,49.19,49.08,49.1,163406.0,41.4609,41.4946,41.4018,41.4187,163406.0
2016-02-03 14:20:00,49.1,49.4,49.1,49.39,273284.0,41.4187,41.6718,41.4187,41.6633,273284.0
2016-02-03 14:25:00,49.4,49.56,49.38,49.5,784763.0,41.6718,41.8067,41.6549,41.7561,784763.0
2016-02-03 14:30:00,49.5,49.54,49.45,49.48,238047.0,41.7561,41.7899,41.7139,41.7392,238047.0
2016-02-03 14:35:00,49.49,49.54,49.4,49.43,151463.0,41.7477,41.7899,41.6718,41.6971,151463.0
2016-02-03 14:40:00,49.45,49.55,49.41,49.54,272475.0,41.7139,41.7983,41.6802,41.7899,272475.0
2016-02-03 14:45:00,49.54,49.66,49.54,49.62,332947.0,41.7899,41.8911,41.7899,41.8573,332947.0
2016-02-03 14:50:00,49.62,49.62,49.47,49.51,255801.0,41.8573,41.8573,41.7308,41.7646,255801.0
2016-02-03 14:55:00,49.52,49.65,49.51,49.64,274657.0,41.773,41.8827,41.7646,41.8742,274657.0
2016-02-03 15:00:00,49.63,49.66,49.56,49.57,295969.0,41.8658,41.8911,41.8067,41.8152,295969.0
2016-02-03 15:05:00,49.58,49.7,49.56,49.68,317813.0,41.8236,41.9248,41.8067,41.908,317813.0
2016-02-03 15:10:00,49.69,49.74,49.65,49.66,293078.0,41.9164,41.9586,41.8827,41.8911,293078.0
2016-02-03 15:15:00,49.66,49.66,49.57,49.64,212192.0,41.8911,41.8911,41.8152,41.8742,212192.0
2016-02-03 15:20:00,49.64,49.66,49.55,49.59,146898.0,41.8742,41.8911,41.7983,41.832,146898.0
2016-02-03 15:25:00,49.59,49.63,49.48,49.48,282571.0,41.832,41.8658,41.7392,41.7392,282571.0
2016-02-03 15:30:00,49.48,49.55,49.47,49.53,303106.0,41.7392,41.7983,41.7308,41.7814,303106.0
2016-02-03 15:35:00,49.53,49.55,49.42,49.47,336636.0,41.7814,41.7983,41.6886,41.7308,336636.0
2016-02-03 15:40:00,49.47,49.62,49.43,49.61,274906.0,41.7308,41.8573,41.6971,41.8489,274906.0
2016-02-03 15:45:00,49.6,49.61,49.55,49.57,288755.0,41.8405,41.8489,41.7983,41.8152,288755.0
2016-02-03 15:50:00,49.57,49.64,49.56,49.61,360113.0,41.8152,41.8742,41.8067,41.8489,360113.0
2016-02-03 15:55:00,49.62,49.65,49.55,49.65,701069.0,41.8573,41.8827,41.7983,41.8827,701069.0
2016-02-04 09:30:00,49.59,49.99,49.55,49.96,200405.0,41.832,42.1695,41.7983,42.1442,200405.0
2016-02-04 09:35:00,49.96,50.06,49.89,49.92,228669.0,42.1442,42.2285,42.0851,42.1104,228669.0
2016-02-04 09:40:00,49.92,50.0,49.85,49.88,216665.0,42.1104,42.1779,42.0514,42.0767,216665.0
2016-02-04 09:45:00,49.89,50.04,49.82,50.0,222233.0,42.0851,42.2116,42.0261,42.1779,222233.0
2016-02-04 09:50:00,50.0,50.25,50.0,50.24,514185.0,42.1779,42.3888,42.1779,42.3803,514185.0
2016-02-04 09:55:00,50.23,50.35,50.17,50.33,343064.0,42.3719,42.4731,42.3213,42.4563,343064.0
2016-02-04 10:00:00,50.32,50.34,50.13,50.22,345647.0,42.4478,42.4647,42.2876,42.3635,345647.0
2016-02-04 10:05:00,50.22,50.46,50.22,50.43,313516.0,42.3635,42.5659,42.3635,42.5406,313516.0
2016-02-04 10:10:00,50.44,50.59,50.38,50.58,273341.0,42.5491,42.6756,42.4984,42.6672,273341.0
2016-02-04 10:15:00,50.57,50.69,50.52,50.65,544024.0,42.6587,42.76,42.6165,42.7262,544024.0
2016-02-04 10:20:00,50.65,50.68,50.58,50.63,338183.0,42.7262,42.7515,42.6672,42.7093,338183.0
2016-02-04 10:25:00,50.63,50.72,50.56,50.58,278474.0,42.7093,42.7853,42.6503,42.6672,278474.0
2016-02-04 10:30:00,50.59,50.75,50.53,50.75,116933.0,42.6756,42.8106,42.625,42.8106,116933.0
2016-02-04 10:35:00,50.76,50.84,50.75,50.83,242441.0,42.819,42.8865,42.8106,42.878,242441.0
2016-02-04 10:40:00,50.84,50.86,50.8,50.81,90022.0,42.8865,42.9034,42.8527,42.8612,90022.0
2016-02-04 10:45:00,50.82,50.87,50.78,50.85,203726.0,42.8696,42.9118,42.8359,42.8949,203726.0
2016-02-04 10:50:00,50.85,50.88,50.82,50.86,148205.0,42.8949,42.9202,42.8696,42.9034,148205.0
2016-02-04 10:55:00,50.86,50.91,50.79,50.91,556792.0,42.9034,42.9455,42.8443,42.9455,556792.0
2016-02-04 11:00:00,50.91,50.91,50.79,50.79,948967.0,42.9455,42.9455,42.8443,42.8443,948967.0
2016-02-04 11:05:00,50.78,50.8,50.71,50.72,392201.0,42.8359,42.8527,42.7768,42.7853,392201.0
2016-02-04 11:10:00,50.72,50.76,50.7,50.71,428603.0,42.7853,42.819,42.7684,42.7768,428603.0
2016-02-04 11:15:00,50.7,50.73,50.53,50.53,160354.0,42.7684,42.7937,42.625,42.625,160354.0
2016-02-04 11:20:00,50.53,50.6,50.53,50.59,129530.0,42.625,42.684,42.625,42.6756,129530.0
2016-02-04 11:25:00,50.59,50.64,50.58,50.59,461397.0,42.6756,42.7178,42.6672,42.6756,461397.0
2016-02-04 11:30:00,50.58,50.58,50.47,50.55,167274.0,42.6672,42.6672,42.5744,42.6419,167274.0
2016-02-04 11:35:00,50.55,50.6,50.5,50.52,99007.0,42.6419,42.684,42.5997,42.6165,99007.0
2016-02-04 11:40:00,50.52,50.55,50.4,50.43,113396.0,42.6165,42.6419,42.5153,42.5406,113396.0
2016-02-04 11:45:00,50.43,50.44,50.28,50.41,418540.0,42.5406,42.5491,42.4141,42.5238,418540.0
2016-02-04 11:50:00,50.42,50.51,50.4,50.47,227394.0,42.5322,42.6081,42.5153,42.5744,227394.0
2016-02-04 11:55:00,50.47,50.52,50.39,50.42,163659.0,42.5744,42.6165,42.5069,42.5322,163659.0
2016-02-04 12:00:00,50.43,50.55,50.4,50.53,195048.0,42.5406,42.6419,42.5153,42.625,195048.0
2016-02-04 12:05:00,50.53,50.67,50.49,50.65,167802.0,42.625,42.7431,42.5912,42.7262,167802.0
2016-02-04 12:10:00,50.65,50.71,50.6,50.63,105535.0,42.7262,42.7768,42.684,42.7093,105535.0
2016-02-04 12:15:00,50.63,50.69,50.6,50.65,167634.0,42.7093,42.76,42.684,42.7262,167634.0
2016-02-04 12:20:00,50.65,50.67,50.56,50.56,107298.0,42.7262,42.7431,42.6503,42.6503,107298.0
2016-02-04 12:25:00,50.57,50.6,50.48,50.51,64830.0,42.6587,42.684,42.5828,42.6081,64830.0
2016-02-04 12:30:00,50.51,50.53,50.44,50.48,41603.0,42.6081,42.625,42.5491,42.5828,41603.0
2016-02-04 12:35:00,50.49,50.65,50.49,50.63,48004.0,42.5912,42.7262,42.5912,42.7093,48004.0
2016-02-04 12:40:00,50.64,50.73,50.6,50.64,231131.0,42.7178,42.7937,42.684,42.7178,231131.0
2016-02-04 12:45:00,50.65,50.66,50.58,50.64,60393.0,42.7262,42.7346,42.6672,42.7178,60393.0
2016-02-04 12:50:00,50.65,50.65,50.54,50.59,153802.0,42.7262,42.7262,42.6334,42.6756,153802.0
2016-02-04 12:55:00,50.59,50.63,50.57,50.59,41386.0,42.6756,42.7093,42.6587,42.6756,41386.0
2016-02-04 13:00:00,50.59,50.69,50.58,50.67,257264.0,42.6756,42.76,42.6672,42.7431,257264.0
2016-02-04 13:05:00,50.67,50.71,50.66,50.71,114898.0,42.7431,42.7768,42.7346,42.7768,114898.0
2016-02-04 13:10:00,50.7,50.76,50.68,50.68,75668.0,42.7684,42.819,42.7515,42.7515,75668.0
2016-02-04 13:15:00,50.69,50.71,50.65,50.65,45923.0,42.76,42.7768,42.7262,42.7262,45923.0
2016-02-04 13:20:00,50.64,50.69,50.6,50.61,107102.0,42.7178,42.76,42.684,42.6925,107102.0
2016-02-04 13:25:00,50.6,50.66,50.6,50.62,35680.0,42.684,42.7346,42.684,42.7009,35680.0
2016-02-04 13:30:00,50.62,50.68,50.62,50.67,56874.0,42.7009,42.7515,42.7009,42.7431,56874.0
2016-02-04 13:35:00,50.67,50.71,50.6,50.64,66649.0,42.7431,42.7768,42.684,42.7178,66649.0
2016-02-04 13:40:00,50.64,50.64,50.54,50.56,65020.0,42.7178,42.7178,42.6334,42.6503,65020.0
2016-02-04 13:45:00,50.56,50.56,50.43,50.44,73942.0,42.6503,42.6503,42.5406,42.5491,73942.0
2016-02-04 13:50:00,50.44,50.49,50.43,50.48,230487.0,42.5491,42.5912,42.5406,42.5828,230487.0
2016-02-04 13:55:00,50.47,50.54,50.44,50.51,80824.0,42.5744,42.6334,42.5491,42.6081,80824.0
2016-02-04 14:00:00,50.52,50.53,50.38,50.38,156410.0,42.6165,42.625,42.4984,42.4984,156410.0
2016-02-04 14:05:00,50.38,50.44,50.36,50.39,88484.0,42.4984,42.5491,42.4816,42.5069,88484.0
2016-02-04 14:10:00,50.39,50.46,50.38,50.46,74521.0,42.5069,42.5659,42.4984,42.5659,74521.0
2016-02-04 14:15:00,50.46,50.51,50.42,50.47,105070.0,42.5659,42.6081,42.5322,42.5744,105070.0
2016-02-04 14:20:00,50.48,50.49,50.4,50.44,109894.0,42.5828,42.5912,42.5153,42.5491,109894.0
2016-02-04 14:25:00,50.44,50.49,50.37,50.38,176899.0,42.5491,42.5912,42.49,42.4984,176899.0
2016-02-04 14:30:00,50.38,50.46,50.37,50.42,680835.0,42.4984,42.5659,42.49,42.5322,680835.0
2016-02-04 14:35:00,50.43,50.48,50.36,50.37,232667.0,42.5406,42.5828,42.4816,42.49,232667.0
2016-02-04 14:40:00,50.37,50.41,50.36,50.38,429280.0,42.49,42.5238,42.4816,42.4984,429280.0
2016-02-04 14:45:00,50.38,50.43,50.36,50.42,411916.0,42.4984,42.5406,42.4816,42.5322,411916.0
2016-02-04 14:50:00,50.42,50.43,50.33,50.33,122313.0,42.5322,42.5406,42.4563,42.4563,122313.0
2016-02-04 14:55:00,50.33,50.5,50.33,50.5,206001.0,42.4563,42.5997,42.4563,42.5997,206001.0
2016-02-04 15:00:00,50.5,50.51,50.42,50.42,107200.0,42.5997,42.6081,42.5322,42.5322,107200.0
2016-02-04 15:05:00,50.42,50.44,50.36,50.42,228092.0,42.5322,42.5491,42.4816,42.5322,228092.0
2016-02-04 15:10:00,50.41,50.52,50.38,50.52,298567.0,42.5238,42.6165,42.4984,42.6165,298567.0
2016-02-04 15:15:00,50.52,50.57,50.44,50.45,317859.0,42.6165,42.6587,42.5491,42.5575,317859.0
2016-02-04 15:20:00,50.45,50.55,50.44,50.52,265245.0,42.5575,42.6419,42.5491,42.6165,265245.0
2016-02-04 15:25:00,50.53,50.53,50.4,50.41,363663.0,42.625,42.625,42.5153,42.5238,363663.0
2016-02-04 15:30:00,50.41,50.45,50.35,50.4,145024.0,42.5238,42.5575,42.4731,42.5153,145024.0
2016-02-04 15:35:00,50.4,50.49,50.38,50.47,179387.0,42.5153,42.5912,42.4984,42.5744,179387.0
2016-02-04 15:40:00,50.47,50.57,50.44,50.55,243796.0,42.5744,42.6587,42.5491,42.6419,243796.0
2016-02-04 15:45:00,50.54,50.55,50.49,50.51,207371.0,42.6334,42.6419,42.5912,42.6081,207371.0
2016-02-04 15:50:00,50.51,50.54,50.49,50.54,243873.0,42.6081,42.6334,42.5912,42.6334,243873.0
2016-02-04 15:55:00,50.54,50.56,50.5,50.53,852663.0,42.6334,42.6503,42.5997,42.625,852663.0
2016-02-05 09:30:00,50.25,50.46,50.23,50.24,135925.0,42.3888,42.5659,42.3719,42.3803,135925.0
2016-02-05 09:35:00,50.24,50.39,50.21,50.36,160608.0,42.3803,42.5069,42.355,42.4816,160608.0
2016-02-05 09:40:00,50.35,50.38,50.3,50.37,225845.0,42.4731,42.4984,42.431,42.49,225845.0
2016-02-05 09:45:00,50.37,50.37,50.18,50.26,341174.0,42.49,42.49,42.3297,42.3972,341174.0
2016-02-05 09:50:00,50.27,50.41,50.24,50.37,224979.0,42.4057,42.5238,42.3803,42.49,224979.0
2016-02-05 09:55:00,50.36,50.5,50.35,50.38,187565.0,42.4816,42.5997,42.4731,42.4984,187565.0
2016-02-05 10:00:00,50.39,50.51,50.38,50.51,142658.0,42.5069,42.6081,42.4984,42.6081,142658.0
2016-02-05 10:05:00,50.52,50.54,50.42,50.42,245436.0,42.6165,42.6334,42.5322,42.5322,245436.0
2016-02-05 10:10:00,50.42,50.5,50.4,50.4,158400.0,42.5322,42.5997,42.5153,42.5153,158400.0
2016-02-05 10:15:00,50.4,50.45,50.37,50.4,152938.0,42.5153,42.5575,42.49,42.5153,152938.0
2016-02-05 10:20:00,50.41,50.46,50.23,50.23,168418.0,42.5238,42.5659,42.3719,42.3719,168418.0
2016-02-05 10:25:00,50.24,50.28,50.11,50.16,295631.0,42.3803,42.4141,42.2707,42.3129,295631.0
2016-02-05 10:30:00,50.15,50.23,50.12,50.22,270057.0,42.3044,42.3719,42.2791,42.3635,270057.0
2016-02-05 10:35:00,50.22,50.36,50.22,50.32,270774.0,42.3635,42.4816,42.3635,42.4478,270774.0
2016-02-05 10:40:00,50.33,50.43,50.3,50.39,510010.0,42.4563,42.5406,42.431,42.5069,510010.0
2016-02-05 10:45:00,50.38,50.39,50.3,50.31,164912.0,42.4984,42.5069,42.431,42.4394,164912.0
2016-02-05 10:50:00,50.32,50.32,50.19,50.22,227553.0,42.4478,42.4478,42.3382,42.3635,227553.0
2016-02-05 10:55:00,50.21,50.28,50.11,50.12,131250.0,42.355,42.4141,42.2707,42.2791,131250.0
2016-02-05 11:00:00,50.13,50.19,50.08,50.1,169762.0,42.2876,42.3382,42.2454,42.2623,169762.0
2016-02-05 11:05:00,50.09,50.11,50.03,50.07,115079.0,42.2538,42.2707,42.2032,42.2369,115079.0
2016-02-05 11:10:00,50.07,50.12,50.02,50.08,119746.0,42.2369,42.2791,42.1948,42.2454,119746.0
2016-02-05 11:15:00,50.08,50.12,49.98,50.0,96587.0,42.2454,42.2791,42.161,42.1779,96587.0
2016-02-05 11:20:00,50.0,50.06,49.97,49.98,175426.0,42.1779,42.2285,42.1526,42.161,175426.0
2016-02-05 11:25:00,49.98,50.01,49.91,50.01,176286.0,42.161,42.1863,42.102,42.1863,176286.0
2016-02-05 11:30:00,50.01,50.08,49.99,50.07,269824.0,42.1863,42.2454,42.1695,42.2369,269824.0
2016-02-05 11:35:00,50.07,50.11,49.99,50.07,114117.0,42.2369,42.2707,42.1695,42.2369,114117.0
2016-02-05 11:40:00,50.07,50.14,49.99,50.03,154537.0,42.2369,42.296,42.1695,42.2032,154537.0
2016-02-05 11:45:00,50.02,50.09,49.99,50.08,96822.0,42.1948,42.2538,42.1695,42.2454,96822.0
2016-02-05 11:50:00,50.09,50.15,50.09,50.14,185970.0,42.2538,42.3044,42.2538,42.296,185970.0
2016-02-05 11:55:00,50.13,50.13,50.05,50.12,119719.0,42.2876,42.2876,42.2201,42.2791,119719.0
2016-02-05 12:00:00,50.12,50.17,50.09,50.11,71328.0,42.2791,42.3213,42.2538,42.2707,71328.0
2016-02-05 12:05:00,50.11,50.17,50.06,50.12,234038.0,42.2707,42.3213,42.2285,42.2791,234038.0
2016-02-05 12:10:00,50.11,50.14,50.04,50.08,52329.0,42.2707,42.296,42.2116,42.2454,52329.0
2016-02-05 12:15:00,50.08,50.16,50.06,50.15,120781.0,42.2454,42.3129,42.2285,42.3044,120781.0
2016-02-05 12:20:00,50.14,50.22,50.14,50.22,76267.0,42.296,42.3635,42.296,42.3635,76267.0
2016-02-05 12:25:00,50.22,50.24,50.17,50.21,88367.0,42.3635,42.3803,42.3213,42.355,88367.0
2016-02-05 12:30:00,50.2,50.25,50.19,50.22,102734.0,42.3466,42.3888,42.3382,42.3635,102734.0
2016-02-05 12:35:00,50.22,50.3,50.21,50.27,96701.0,42.3635,42.431,42.355,42.4057,96701.0
2016-02-05 12:40:00,50.26,50.27,50.19,50.23,76380.0,42.3972,42.4057,42.3382,42.3719,76380.0
2016-02-05 12:45:00,50.23,50.25,50.2,50.21,39015.0,42.3719,42.3888,42.3466,42.355,39015.0
2016-02-05 12:50:00,50.21,50.22,50.12,50.13,66423.0,42.355,42.3635,42.2791,42.2876,66423.0
2016-02-05 12:55:00,50.12,50.13,50.04,50.11,133117.0,42.2791,42.2876,42.2116,42.2707,133117.0
2016-02-05 13:00:00,50.1,50.19,50.1,50.17,110747.0,42.2623,42.3382,42.2623,42.3213,110747.0
2016-02-05 13:05:00,50.18,50.24,50.15,50.23,134017.0,42.3297,42.3803,42.3044,42.3719,134017.0
2016-02-05 13:10:00,50.23,50.23,50.17,50.17,226118.0,42.3719,42.3719,42.3213,42.3213,226118.0
2016-02-05 13:15:00,50.16,50.22,50.15,50.19,80872.0,42.3129,42.3635,42.3044,42.3382,80872.0
2016-02-05 13:20:00,50.19,50.23,50.14,50.22,78111.0,42.3382,42.3719,42.296,42.3635,78111.0
2016-02-05 13:25:00,50.21,50.25,50.2,50.22,68457.0,42.355,42.3888,42.3466,42.3635,68457.0
2016-02-05 13:30:00,50.23,50.23,50.17,50.19,83072.0,42.3719,42.3719,42.3213,42.3382,83072.0
2016-02-05 13:35:00,50.18,50.18,50.12,50.12,125598.0,42.3297,42.3297,42.2791,42.2791,125598.0
2016-02-05 13:40:00,50.11,50.14,50.09,50.12,155133.0,42.2707,42.296,42.2538,42.2791,155133.0
2016-02-05 13:45:00,50.12,50.14,50.04,50.06,536314.0,42.2791,42.296,42.2116,42.2285,536314.0
2016-02-05 13:50:00,50.06,50.09,50.03,50.08,243942.0,42.2285,42.2538,42.2032,42.2454,243942.0
2016-02-05 13:55:00,50.08,50.13,50.08,50.11,378233.0,42.2454,42.2876,42.2454,42.2707,378233.0
2016-02-05 14:00:00,50.11,50.14,50.04,50.11,251904.0,42.2707,42.296,42.2116,42.2707,251904.0
2016-02-05 14:05:00,50.11,50.13,50.05,50.1,170892.0,42.2707,42.2876,42.2201,42.2623,170892.0
2016-02-05 14:10:00,50.09,50.1,49.98,49.98,271341.0,42.2538,42.2623,42.161,42.161,271341.0
2016-02-05 14:15:00,49.98,50.0,49.93,50.0,139413.0,42.161,42.1779,42.1188,42.1779,139413.0
2016-02-05 14:20:00,50.0,50.07,49.96,50.07,81449.0,42.1779,42.2369,42.1442,42.2369,81449.0
2016-02-05 14:25:00,50.06,50.07,49.97,49.98,302693.0,42.2285,42.2369,42.1526,42.161,302693.0
2016-02-05 14:30:00,49.98,50.1,49.97,50.08,146431.0,42.161,42.2623,42.1526,42.2454,146431.0
2016-02-05 14:35:00,50.07,50.12,50.06,50.1,77402.0,42.2369,42.2791,42.2285,42.2623,77402.0
2016-02-05 14:40:00,50.09,50.1,49.98,49.98,211943.0,42.2538,42.2623,42.161,42.161,211943.0
2016-02-05 14:45:00,49.99,50.07,49.96,50.06,150475.0,42.1695,42.2369,42.1442,42.2285,150475.0
2016-02-05 14:50:00,50.06,50.06,49.99,49.99,87419.0,42.2285,42.2285,42.1695,42.1695,87419.0
2016-02-05 14:55:00,50.0,50.04,49.94,49.96,126637.0,42.1779,42.2116,42.1273,42.1442,126637.0
2016-02-05 15:00:00,49.95,49.96,49.8,49.82,201932.0,42.1357,42.1442,42.0092,42.0261,201932.0
2016-02-05 15:05:00,49.82,49.88,49.82,49.87,196644.0,42.0261,42.0767,42.0261,42.0682,196644.0
2016-02-05 15:10:00,49.87,49.92,49.87,49.9,88728.0,42.0682,42.1104,42.0682,42.0935,88728.0
2016-02-05 15:15:00,49.9,50.03,49.86,50.01,377339.0,42.0935,42.2032,42.0598,42.1863,377339.0
2016-02-05 15:20:00,50.01,50.03,49.97,49.99,185007.0,42.1863,42.2032,42.1526,42.1695,185007.0
2016-02-05 15:25:00,49.99,50.0,49.93,49.95,226257.0,42.1695,42.1779,42.1188,42.1357,226257.0
2016-02-05 15:30:00,49.95,49.95,49.88,49.93,184535.0,42.1357,42.1357,42.0767,42.1188,184535.0
2016-02-05 15:35:00,49.94,49.96,49.87,49.89,615375.0,42.1273,42.1442,42.0682,42.0851,615375.0
2016-02-05 15:40:00,49.89,49.96,49.85,49.94,417011.0,42.0851,42.1442,42.0514,42.1273,417011.0
2016-02-05 15:45:00,49.94,49.98,49.91,49.93,205067.0,42.1273,42.161,42.102,42.1188,205067.0
2016-02-05 15:50:00,49.93,49.96,49.89,49.9,375373.0,42.1188,42.1442,42.0851,42.0935,375373.0
2016-02-05 15:55:00,49.9,50.04,49.89,50.04,813852.0,42.0935,42.2116,42.0851,42.2116,813852.0
2016-02-08 09:30:00,49.49,49.56,49.4,49.49,247286.0,41.7477,41.8067,41.6718,41.7477,247286.0
2016-02-08 09:35:00,49.48,49.51,49.33,49.38,425055.0,41.7392,41.7646,41.6127,41.6549,425055.0
2016-02-08 09:40:00,49.38,49.53,49.36,49.51,270587.0,41.6549,41.7814,41.638,41.7646,270587.0
2016-02-08 09:45:00,49.51,49.55,49.38,49.42,364654.0,41.7646,41.7983,41.6549,41.6886,364654.0
2016-02-08 09:50:00,49.41,49.41,49.2,49.26,675240.0,41.6802,41.6802,41.503,41.5537,675240.0
2016-02-08 09:55:00,49.26,49.35,49.21,49.27,382695.0,41.5537,41.6296,41.5115,41.5621,382695.0
2016-02-08 10:00:00,49.26,49.46,49.24,49.45,290485.0,41.5537,41.7224,41.5368,41.7139,290485.0
2016-02-08 10:05:00,49.44,49.46,49.19,49.22,678999.0,41.7055,41.7224,41.4946,41.5199,678999.0
2016-02-08 10:10:00,49.23,49.31,49.21,49.28,400591.0,41.5284,41.5958,41.5115,41.5705,400591.0
2016-02-08 10:15:00,49.28,49.3,49.12,49.15,609455.0,41.5705,41.5874,41.4356,41.4609,609455.0
2016-02-08 10:20:00,49.15,49.24,49.11,49.23,280497.0,41.4609,41.5368,41.4271,41.5284,280497.0
2016-02-08 10:25:00,49.22,49.3,49.17,49.25,131318.0,41.5199,41.5874,41.4777,41.5452,131318.0
2016-02-08 10:30:00,49.24,49.4,49.23,49.37,171041.0,41.5368,41.6718,41.5284,41.6465,171041.0
2016-02-08 10:35:00,49.36,49.37,49.28,49.37,173038.0,41.638,41.6465,41.5705,41.6465,173038.0
2016-02-08 10:40:00,49.37,49.38,49.25,49.38,223504.0,41.6465,41.6549,41.5452,41.6549,223504.0
2016-02-08 10:45:00,49.38,49.4,49.29,49.33,239685.0,41.6549,41.6718,41.579,41.6127,239685.0
2016-02-08 10:50:00,49.34,49.35,49.24,49.26,196326.0,41.6211,41.6296,41.5368,41.5537,196326.0
2016-02-08 10:55:00,49.25,49.26,49.17,49.17,81703.0,41.5452,41.5537,41.4777,41.4777,81703.0
2016-02-08 11:00:00,49.17,49.22,49.08,49.12,131071.0,41.4777,41.5199,41.4018,41.4356,131071.0
2016-02-08 11:05:00,49.12,49.17,49.11,49.12,1633751.0,41.4356,41.4777,41.4271,41.4356,1633751.0
2016-02-08 11:10:00,49.12,49.16,49.02,49.07,245286.0,41.4356,41.4693,41.3512,41.3934,245286.0
2016-02-08 11:15:00,49.06,49.17,49.04,49.15,132496.0,41.385,41.4777,41.3681,41.4609,132496.0
2016-02-08 11:20:00,49.14,49.21,49.13,49.18,139457.0,41.4524,41.5115,41.444,41.4862,139457.0
2016-02-08 11:25:00,49.19,49.24,49.13,49.23,112959.0,41.4946,41.5368,41.444,41.5284,112959.0
2016-02-08 11:30:00,49.22,49.24,49.15,49.2,101171.0,41.5199,41.5368,41.4609,41.503,101171.0
2016-02-08 11:35:00,49.19,49.2,49.11,49.12,227929.0,41.4946,41.503,41.4271,41.4356,227929.0
2016-02-08 11:40:00,49.12,49.19,49.09,49.09,125973.0,41.4356,41.4946,41.4103,41.4103,125973.0
2016-02-08 11:45:00,49.09,49.11,49.02,49.09,156009.0,41.4103,41.4271,41.3512,41.4103,156009.0
2016-02-08 11:50:00,49.09,49.16,49.06,49.11,149264.0,41.4103,41.4693,41.385,41.4271,149264.0
2016-02-08 11:55:00,49.11,49.24,49.1,49.23,156881.0,41.4271,41.5368,41.4187,41.5284,156881.0
2016-02-08 12:00:00,49.24,49.28,49.22,49.22,112092.0,41.5368,41.5705,41.5199,41.5199,112092.0
2016-02-08 12:05:00,49.22,49.29,49.22,49.28,224551.0,41.5199,41.579,41.5199,41.5705,224551.0
2016-02-08 12:10:00,49.27,49.3,49.24,49.3,301413.0,41.5621,41.5874,41.5368,41.5874,301413.0
2016-02-08 12:15:00,49.29,49.35,49.25,49.3,130993.0,41.579,41.6296,41.5452,41.5874,130993.0
2016-02-08 12:20:00,49.3,49.38,49.3,49.38,75820.0,41.5874,41.6549,41.5874,41.6549,75820.0
2016-02-08 12:25:00,49.39,49.39,49.34,49.37,367094.0,41.6633,41.6633,41.6211,41.6465,367094.0
2016-02-08 12:30:00,49.37,49.43,49.36,49.38,307235.0,41.6465,41.6971,41.638,41.6549,307235.0
2016-02-08 12:35:00,49.38,49.41,49.34,49.34,215591.0,41.6549,41.6802,41.6211,41.6211,215591.0
2016-02-08 12:40:00,49.34,49.42,49.33,49.41,212403.0,41.6211,41.6886,41.6127,41.6802,212403.0
2016-02-08 12:45:00,49.41,49.42,49.36,49.4,77486.0,41.6802,41.6886,41.638,41.6718,77486.0
2016-02-08 12:50:00,49.4,49.44,49.39,49.4,55760.0,41.6718,41.7055,41.6633,41.6718,55760.0
2016-02-08 12:55:00,49.39,49.39,49.35,49.37,57077.0,41.6633,41.6633,41.6296,41.6465,57077.0
2016-02-08 13:00:00,49.37,49.38,49.29,49.3,182224.0,41.6465,41.6549,41.579,41.5874,182224.0
2016-02-08 13:05:00,49.3,49.31,49.28,49.3,73918.0,41.5874,41.5958,41.5705,41.5874,73918.0
2016-02-08 13:10:00,49.31,49.31,49.25,49.25,92399.0,41.5958,41.5958,41.5452,41.5452,92399.0
2016-02-08 13:15:00,49.26,49.28,49.24,49.24,739482.0,41.5537,41.5705,41.5368,41.5368,739482.0
2016-02-08 13:20:00,49.24,49.26,49.2,49.21,88374.0,41.5368,41.5537,41.503,41.5115,88374.0
2016-02-08 13:25:00,49.21,49.22,49.14,49.22,142719.0,41.5115,41.5199,41.4524,41.5199,142719.0
2016-02-08 13:30:00,49.22,49.27,49.21,49.26,86637.0,41.5199,41.5621,41.5115,41.5537,86637.0
2016-02-08 13:35:00,49.26,49.26,49.22,49.23,57104.0,41.5537,41.5537,41.5199,41.5284,57104.0
2016-02-08 13:40:00,49.23,49.23,49.13,49.13,44481.0,41.5284,41.5284,41.444,41.444,44481.0
2016-02-08 13:45:00,49.13,49.14,49.07,49.1,126647.0,41.444,41.4524,41.3934,41.4187,126647.0
2016-02-08 13:50:00,49.09,49.11,49.03,49.06,95607.0,41.4103,41.4271,41.3596,41.385,95607.0
2016-02-08 13:55:00,49.06,49.08,49.03,49.06,151406.0,41.385,41.4018,41.3596,41.385,151406.0
2016-02-08 14:00:00,49.06,49.16,49.05,49.16,138639.0,41.385,41.4693,41.3765,41.4693,138639.0
2016-02-08 14:05:00,49.16,49.16,49.12,49.14,69963.0,41.4693,41.4693,41.4356,41.4524,69963.0
2016-02-08 14:10:00,49.13,49.14,49.03,49.04,115860.0,41.444,41.4524,41.3596,41.3681,115860.0
2016-02-08 14:15:00,49.04,49.08,49.0,49.01,89199.0,41.3681,41.4018,41.3343,41.3428,89199.0
2016-02-08 14:20:00,49.01,49.08,49.01,49.06,66390.0,41.3428,41.4018,41.3428,41.385,66390.0
2016-02-08 14:25:00,49.06,49.11,49.04,49.06,65761.0,41.385,41.4271,41.3681,41.385,65761.0
2016-02-08 14:30:00,49.05,49.07,48.97,49.02,265931.0,41.3765,41.3934,41.309,41.3512,265931.0
2016-02-08 14:35:00,49.01,49.06,49.01,49.04,102852.0,41.3428,41.385,41.3428,41.3681,102852.0
2016-02-08 14:40:00,49.04,49.14,49.03,49.12,195267.0,41.3681,41.4524,41.3596,41.4356,195267.0
2016-02-08 14:45:00,49.13,49.18,49.13,49.13,99554.0,41.444,41.4862,41.444,41.444,99554.0
2016-02-08 14:50:00,49.13,49.16,49.09,49.13,134274.0,41.444,41.4693,41.4103,41.444,134274.0
2016-02-08 14:55:00,49.13,49.15,49.08,49.11,106282.0,41.444,41.4609,41.4018,41.4271,106282.0
2016-02-08 15:00:00,49.11,49.17,49.08,49.16,139360.0,41.4271,41.4777,41.4018,41.4693,139360.0
2016-02-08 15:05:00,49.16,49.21,49.13,49.16,171475.0,41.4693,41.5115,41.444,41.4693,171475.0
2016-02-08 15:10:00,49.16,49.29,49.15,49.28,182176.0,41.4693,41.579,41.4609,41.5705,182176.0
2016-02-08 15:15:00,49.28,49.37,49.25,49.34,356312.0,41.5705,41.6465,41.5452,41.6211,356312.0
2016-02-08 15:20:00,49.34,49.37,49.29,49.33,339002.0,41.6211,41.6465,41.579,41.6127,339002.0
2016-02-08 15:25:00,49.33,49.36,49.28,49.32,209648.0,41.6127,41.638,41.5705,41.6043,209648.0
2016-02-08 15:30:00,49.33,49.51,49.32,49.51,364422.0,41.6127,41.7646,41.6043,41.7646,364422.0
2016-02-08 15:35:00,49.5,49.5,49.42,49.45,277648.0,41.7561,41.7561,41.6886,41.7139,277648.0
2016-02-08 15:40:00,49.46,49.61,49.46,49.59,251841.0,41.7224,41.8489,41.7224,41.832,251841.0
2016-02-08 15:45:00,49.59,49.76,49.59,49.66,663692.0,41.832,41.9754,41.832,41.8911,663692.0
2016-02-08 15:50:00,49.66,49.68,49.56,49.58,466752.0,41.8911,41.908,41.8067,41.8236,466752.0
2016-02-08 15:55:00,49.57,49.63,49.52,49.61,929337.0,41.8152,41.8658,41.773,41.8489,929337.0
2016-02-09 09:30:00,49.07,49.25,49.04,49.22,345061.0,41.3934,41.5452,41.3681,41.5199,345061.0
2016-02-09 09:35:00,49.22,49.38,49.21,49.33,186754.0,41.5199,41.6549,41.5115,41.6127,186754.0
2016-02-09 09:40:00,49.31,49.43,49.17,49.43,277306.0,41.5958,41.6971,41.4777,41.6971,277306.0
2016-02-09 09:45:00,49.43,49.61,49.43,49.59,167259.0,41.6971,41.8489,41.6971,41.832,167259.0
2016-02-09 09:50:00,49.6,49.72,49.55,49.68,282644.0,41.8405,41.9417,41.7983,41.908,282644.0
2016-02-09 09:55:00,49.68,49.68,49.55,49.59,149427.0,41.908,41.908,41.7983,41.832,149427.0
2016-02-09 10:00:00,49.59,49.79,49.56,49.74,147625.0,41.832,42.0007,41.8067,41.9586,147625.0
2016-02-09 10:05:00,49.75,49.85,49.61,49.77,195419.0,41.967,42.0514,41.8489,41.9839,195419.0
2016-02-09 10:10:00,49.77,49.8,49.71,49.75,266264.0,41.9839,42.0092,41.9333,41.967,266264.0
2016-02-09 10:15:00,49.75,49.77,49.59,49.69,182394.0,41.967,41.9839,41.832,41.9164,182394.0
2016-02-09 10:20:00,49.69,49.8,49.64,49.79,232950.0,41.9164,42.0092,41.8742,42.0007,232950.0
2016-02-09 10:25:00,49.79,49.8,49.68,49.73,372975.0,42.0007,42.0092,41.908,41.9501,372975.0
2016-02-09 10:30:00,49.73,49.73,49.59,49.59,255288.0,41.9501,41.9501,41.832,41.832,255288.0
2016-02-09 10:35:00,49.59,49.64,49.54,49.63,176710.0,41.832,41.8742,41.7899,41.8658,176710.0
2016-02-09 10:40:00,49.63,49.63,49.48,49.48,365064.0,41.8658,41.8658,41.7392,41.7392,365064.0
2016-02-09 10:45:00,49.49,49.66,49.49,49.63,163626.0,41.7477,41.8911,41.7477,41.8658,163626.0
2016-02-09 10:50:00,49.64,49.67,49.46,49.48,185451.0,41.8742,41.8995,41.7224,41.7392,185451.0
2016-02-09 10:55:00,49.48,49.5,49.43,49.49,238251.0,41.7392,41.7561,41.6971,41.7477,238251.0
2016-02-09 11:00:00,49.48,49.65,49.46,49.58,287317.0,41.7392,41.8827,41.7224,41.8236,287317.0
2016-02-09 11:05:00,49.58,49.68,49.57,49.67,114891.0,41.8236,41.908,41.8152,41.8995,114891.0
2016-02-09 11:10:00,49.68,49.89,49.68,49.83,342443.0,41.908,42.0851,41.908,42.0345,342443.0
2016-02-09 11:15:00,49.83,49.87,49.74,49.79,97781.0,42.0345,42.0682,41.9586,42.0007,97781.0
2016-02-09 11:20:00,49.79,50.0,49.79,50.0,180202.0,42.0007,42.1779,42.0007,42.1779,180202.0
2016-02-09 11:25:00,49.99,50.04,49.92,49.97,154676.0,42.1695,42.2116,42.1104,42.1526,154676.0
2016-02-09 11:30:00,49.96,50.03,49.88,49.91,119353.0,42.1442,42.2032,42.0767,42.102,119353.0
2016-02-09 11:35:00,49.92,49.92,49.78,49.82,106507.0,42.1104,42.1104,41.9923,42.0261,106507.0
2016-02-09 11:40:00,49.82,49.96,49.81,49.93,135052.0,42.0261,42.1442,42.0176,42.1188,135052.0
2016-02-09 11:45:00,49.93,49.95,49.83,49.83,92073.0,42.1188,42.1357,42.0345,42.0345,92073.0
2016-02-09 11:50:00,49.83,49.89,49.75,49.76,286607.0,42.0345,42.0851,41.967,41.9754,286607.0
2016-02-09 11:55:00,49.75,49.81,49.72,49.74,265258.0,41.967,42.0176,41.9417,41.9586,265258.0
2016-02-09 12:00:00,49.74,49.79,49.64,49.73,93001.0,41.9586,42.0007,41.8742,41.9501,93001.0
2016-02-09 12:05:00,49.73,49.82,49.69,49.81,87153.0,41.9501,42.0261,41.9164,42.0176,87153.0
2016-02-09 12:10:00,49.81,49.81,49.7,49.71,58839.0,42.0176,42.0176,41.9248,41.9333,58839.0
2016-02-09 12:15:00,49.7,49.72,49.66,49.68,73512.0,41.9248,41.9417,41.8911,41.908,73512.0
2016-02-09 12:20:00,49.68,49.68,49.62,49.66,118920.0,41.908,41.908,41.8573,41.8911,118920.0
2016-02-09 12:25:00,49.67,49.75,49.63,49.68,117996.0,41.8995,41.967,41.8658,41.908,117996.0
2016-02-09 12:30:00,49.68,49.73,49.65,49.71,66525.0,41.908,41.9501,41.8827,41.9333,66525.0
2016-02-09 12:35:00,49.72,49.8,49.69,49.7,174048.0,41.9417,42.0092,41.9164,41.9248,174048.0
2016-02-09 12:40:00,49.7,49.73,49.65,49.69,126960.0,41.9248,41.9501,41.8827,41.9164,126960.0
2016-02-09 12:45:00,49.69,49.7,49.62,49.62,58353.0,41.9164,41.9248,41.8573,41.8573,58353.0
2016-02-09 12:50:00,49.63,49.72,49.61,49.7,142964.0,41.8658,41.9417,41.8489,41.9248,142964.0
2016-02-09 12:55:00,49.7,49.7,49.66,49.7,76234.0,41.9248,41.9248,41.8911,41.9248,76234.0
2016-02-09 13:00:00,49.69,49.72,49.6,49.62,114005.0,41.9164,41.9417,41.8405,41.8573,114005.0
2016-02-09 13:05:00,49.63,49.66,49.58,49.59,87935.0,41.8658,41.8911,41.8236,41.832,87935.0
2016-02-09 13:10:00,49.58,49.58,49.5,49.52,217308.0,41.8236,41.8236,41.7561,41.773,217308.0
2016-02-09 13:15:00,49.52,49.55,49.51,49.55,56887.0,41.773,41.7983,41.7646,41.7983,56887.0
2016-02-09 13:20:00,49.55,49.64,49.52,49.59,95445.0,41.7983,41.8742,41.773,41.832,95445.0
2016-02-09 13:25:00,49.58,49.61,49.56,49.58,88530.0,41.8236,41.8489,41.8067,41.8236,88530.0
2016-02-09 13:30:00,49.58,49.7,49.58,49.65,150448.0,41.8236,41.9248,41.8236,41.8827,150448.0
2016-02-09 13:35:00,49.65,49.66,49.54,49.56,69672.0,41.8827,41.8911,41.7899,41.8067,69672.0
2016-02-09 13:40:00,49.56,49.67,49.54,49.67,127670.0,41.8067,41.8995,41.7899,41.8995,127670.0
2016-02-09 13:45:00,49.66,49.69,49.59,49.6,129321.0,41.8911,41.9164,41.832,41.8405,129321.0
2016-02-09 13:50:00,49.59,49.67,49.56,49.67,96279.0,41.832,41.8995,41.8067,41.8995,96279.0
2016-02-09 13:55:00,49.66,49.71,49.63,49.67,63131.0,41.8911,41.9333,41.8658,41.8995,63131.0
2016-02-09 14:00:00,49.68,49.74,49.67,49.73,140030.0,41.908,41.9586,41.8995,41.9501,140030.0
2016-02-09 14:05:00,49.72,49.94,49.71,49.9,270540.0,41.9417,42.1273,41.9333,42.0935,270540.0
2016-02-09 14:10:00,49.91,49.93,49.8,49.83,171038.0,42.102,42.1188,42.0092,42.0345,171038.0
2016-02-09 14:15:00,49.83,49.87,49.8,49.82,151050.0,42.0345,42.0682,42.0092,42.0261,151050.0
2016-02-09 14:20:00,49.82,49.86,49.76,49.77,176177.0,42.0261,42.0598,41.9754,41.9839,176177.0
2016-02-09 14:25:00,49.77,49.8,49.7,49.76,138998.0,41.9839,42.0092,41.9248,41.9754,138998.0
2016-02-09 14:30:00,49.76,49.85,49.75,49.82,113732.0,41.9754,42.0514,41.967,42.0261,113732.0
2016-02-09 14:35:00,49.82,49.95,49.82,49.92,85326.0,42.0261,42.1357,42.0261,42.1104,85326.0
2016-02-09 14:40:00,49.93,50.03,49.88,50.02,192130.0,42.1188,42.2032,42.0767,42.1948,192130.0
2016-02-09 14:45:00,50.01,50.02,49.88,49.89,231021.0,42.1863,42.1948,42.0767,42.0851,231021.0
2016-02-09 14:50:00,49.89,49.98,49.87,49.96,96278.0,42.0851,42.161,42.0682,42.1442,96278.0
2016-02-09 14:55:00,49.97,49.98,49.9,49.95,106520.0,42.1526,42.161,42.0935,42.1357,106520.0
2016-02-09 15:00:00,49.96,50.08,49.95,50.08,236907.0,42.1442,42.2454,42.1357,42.2454,236907.0
2016-02-09 15:05:00,50.07,50.26,50.03,50.18,411461.0,42.2369,42.3972,42.2032,42.3297,411461.0
2016-02-09 15:10:00,50.18,50.23,50.11,50.19,155495.0,42.3297,42.3719,42.2707,42.3382,155495.0
2016-02-09 15:15:00,50.2,50.23,50.1,50.11,326463.0,42.3466,42.3719,42.2623,42.2707,326463.0
2016-02-09 15:20:00,50.1,50.14,50.04,50.04,146641.0,42.2623,42.296,42.2116,42.2116,146641.0
2016-02-09 15:25:00,50.05,50.06,49.94,49.99,214179.0,42.2201,42.2285,42.1273,42.1695,214179.0
2016-02-09 15:30:00,49.99,50.05,49.96,50.0,159038.0,42.1695,42.2201,42.1442,42.1779,159038.0
2016-02-09 15:35:00,50.0,50.13,50.0,50.07,167652.0,42.1779,42.2876,42.1779,42.2369,167652.0
2016-02-09 15:40:00,50.07,50.08,49.87,49.97,209964.0,42.2369,42.2454,42.0682,42.1526,209964.0
2016-02-09 15:45:00,49.97,49.97,49.89,49.9,593697.0,42.1526,42.1526,42.0851,42.0935,593697.0
2016-02-09 15:50:00,49.9,49.95,49.9,49.92,383699.0,42.0935,42.1357,42.0935,42.1104,383699.0
2016-02-09 15:55:00,49.92,49.92,49.84,49.9,690490.0,42.1104,42.1104,42.0429,42.0935,690490.0
2016-02-10 09:30:00,50.04,50.29,50.03,50.22,281621.0,42.2116,42.4225,42.2032,42.3635,281621.0
2016-02-10 09:35:00,50.2,50.27,50.1,50.16,159451.0,42.3466,42.4057,42.2623,42.3129,159451.0
2016-02-10 09:40:00,50.16,50.24,49.99,50.0,617802.0,42.3129,42.3803,42.1695,42.1779,617802.0
2016-02-10 09:45:00,50.0,50.14,49.99,50.14,144929.0,42.1779,42.296,42.1695,42.296,144929.0
2016-02-10 09:50:00,50.13,50.18,50.05,50.16,177184.0,42.2876,42.3297,42.2201,42.3129,177184.0
2016-02-10 09:55:00,50.15,50.24,50.14,50.16,813066.0,42.3044,42.3803,42.296,42.3129,813066.0
2016-02-10 10:00:00,50.16,50.2,50.08,50.08,628610.0,42.3129,42.3466,42.2454,42.2454,628610.0
2016-02-10 10:05:00,50.08,50.12,49.97,50.05,151251.0,42.2454,42.2791,42.1526,42.2201,151251.0
2016-02-10 10:10:00,50.04,50.15,50.03,50.14,188994.0,42.2116,42.3044,42.2032,42.296,188994.0
2016-02-10 10:15:00,50.14,50.31,50.12,50.3,214889.0,42.296,42.4394,42.2791,42.431,214889.0
2016-02-10 10:20:00,50.3,50.32,50.26,50.32,295046.0,42.431,42.4478,42.3972,42.4478,295046.0
2016-02-10 10:25:00,50.33,50.35,50.2,50.22,185638.0,42.4563,42.4731,42.3466,42.3635,185638.0
2016-02-10 10:30:00,50.22,50.51,50.22,50.48,601450.0,42.3635,42.6081,42.3635,42.5828,601450.0
2016-02-10 10:35:00,50.48,50.48,50.35,50.37,240786.0,42.5828,42.5828,42.4731,42.49,240786.0
2016-02-10 10:40:00,50.37,50.37,50.2,50.24,115641.0,42.49,42.49,42.3466,42.3803,115641.0
2016-02-10 10:45:00,50.24,50.33,50.17,50.32,107243.0,42.3803,42.4563,42.3213,42.4478,107243.0
2016-02-10 10:50:00,50.32,50.32,50.11,50.19,210952.0,42.4478,42.4478,42.2707,42.3382,210952.0
2016-02-10 10:55:00,50.18,50.18,50.06,50.12,215754.0,42.3297,42.3297,42.2285,42.2791,215754.0
2016-02-10 11:00:00,50.13,50.18,50.06,50.16,183453.0,42.2876,42.3297,42.2285,42.3129,183453.0
2016-02-10 11:05:00,50.16,50.19,49.98,50.06,237023.0,42.3129,42.3382,42.161,42.2285,237023.0
2016-02-10 11:10:00,50.05,50.09,50.01,50.03,135093.0,42.2201,42.2538,42.1863,42.2032,135093.0
2016-02-10 11:15:00,50.03,50.12,49.96,50.1,210381.0,42.2032,42.2791,42.1442,42.2623,210381.0
2016-02-10 11:20:00,50.1,50.17,50.07,50.14,206145.0,42.2623,42.3213,42.2369,42.296,206145.0
2016-02-10 11:25:00,50.13,50.13,50.0,50.01,183070.0,42.2876,42.2876,42.1779,42.1863,183070.0
2016-02-10 11:30:00,50.01,50.08,49.97,50.0,118219.0,42.1863,42.2454,42.1526,42.1779,118219.0
2016-02-10 11:35:00,49.99,50.0,49.87,49.87,242080.0,42.1695,42.1779,42.0682,42.0682,242080.0
2016-02-10 11:40:00,49.87,49.92,49.84,49.9,115958.0,42.0682,42.1104,42.0429,42.0935,115958.0
2016-02-10 11:45:00,49.89,49.94,49.83,49.93,413722.0,42.0851,42.1273,42.0345,42.1188,413722.0
2016-02-10 11:50:00,49.93,49.99,49.89,49.94,296520.0,42.1188,42.1695,42.0851,42.1273,296520.0
2016-02-10 11:55:00,49.95,50.01,49.94,49.96,181847.0,42.1357,42.1863,42.1273,42.1442,181847.0
2016-02-10 12:00:00,49.97,50.0,49.91,49.91,79295.0,42.1526,42.1779,42.102,42.102,79295.0
2016-02-10 12:05:00,49.91,49.96,49.85,49.95,95648.0,42.102,42.1442,42.0514,42.1357,95648.0
2016-02-10 12:10:00,49.95,49.98,49.89,49.9,128478.0,42.1357,42.161,42.0851,42.0935,128478.0
2016-02-10 12:15:00,49.9,49.94,49.87,49.94,75978.0,42.0935,42.1273,42.0682,42.1273,75978.0
2016-02-10 12:20:00,49.95,50.07,49.94,50.0,273240.0,42.1357,42.2369,42.1273,42.1779,273240.0
2016-02-10 12:25:00,49.99,50.01,49.95,50.0,56612.0,42.1695,42.1863,42.1357,42.1779,56612.0
2016-02-10 12:30:00,50.01,50.03,49.97,49.97,58512.0,42.1863,42.2032,42.1526,42.1526,58512.0
2016-02-10 12:35:00,49.98,50.14,49.98,50.11,132225.0,42.161,42.296,42.161,42.2707,132225.0
2016-02-10 12:40:00,50.11,50.16,50.1,50.1,54064.0,42.2707,42.3129,42.2623,42.2623,54064.0
2016-02-10 12:45:00,50.1,50.12,50.07,50.12,97407.0,42.2623,42.2791,42.2369,42.2791,97407.0
2016-02-10 12:50:00,50.12,50.15,50.1,50.14,52824.0,42.2791,42.3044,42.2623,42.296,52824.0
2016-02-10 12:55:00,50.13,50.23,50.07,50.21,132244.0,42.2876,42.3719,42.2369,42.355,132244.0
2016-02-10 13:00:00,50.21,50.24,50.15,50.23,89886.0,42.355,42.3803,42.3044,42.3719,89886.0
2016-02-10 13:05:00,50.23,50.23,50.13,50.13,81618.0,42.3719,42.3719,42.2876,42.2876,81618.0
2016-02-10 13:10:00,50.13,50.17,50.07,50.08,31633.0,42.2876,42.3213,42.2369,42.2454,31633.0
2016-02-10 13:15:00,50.08,50.1,50.06,50.09,24931.0,42.2454,42.2623,42.2285,42.2538,24931.0
2016-02-10 13:20:00,50.09,50.14,50.06,50.06,42604.0,42.2538,42.296,42.2285,42.2285,42604.0
2016-02-10 13:25:00,50.05,50.09,49.99,50.04,164968.0,42.2201,42.2538,42.1695,42.2116,164968.0
2016-02-10 13:30:00,50.03,50.04,49.96,49.97,51953.0,42.2032,42.2116,42.1442,42.1526,51953.0
2016-02-10 13:35:00,49.98,50.02,49.97,49.99,48662.0,42.161,42.1948,42.1526,42.1695,48662.0
2016-02-10 13:40:00,49.99,50.1,49.98,50.1,128317.0,42.1695,42.2623,42.161,42.2623,128317.0
2016-02-10 13:45:00,50.11,50.11,50.05,50.06,99410.0,42.2707,42.2707,42.2201,42.2285,99410.0
2016-02-10 13:50:00,50.05,50.06,50.0,50.0,56134.0,42.2201,42.2285,42.1779,42.1779,56134.0
2016-02-10 13:55:00,50.0,50.02,49.98,50.0,57013.0,42.1779,42.1948,42.161,42.1779,57013.0
2016-02-10 14:00:00,50.0,50.04,49.99,49.99,46816.0,42.1779,42.2116,42.1695,42.1695,46816.0
2016-02-10 14:05:00,49.99,50.07,49.99,50.06,54170.0,42.1695,42.2369,42.1695,42.2285,54170.0
2016-02-10 14:10:00,50.07,50.1,50.05,50.07,53982.0,42.2369,42.2623,42.2201,42.2369,53982.0
2016-02-10 14:15:00,50.07,50.08,50.0,50.08,110853.0,42.2369,42.2454,42.1779,42.2454,110853.0
2016-02-10 14:20:00,50.07,50.08,50.01,50.02,61832.0,42.2369,42.2454,42.1863,42.1948,61832.0
2016-02-10 14:25:00,50.02,50.04,49.96,50.03,74657.0,42.1948,42.2116,42.1442,42.2032,74657.0
2016-02-10 14:30:00,50.03,50.11,50.01,50.05,112820.0,42.2032,42.2707,42.1863,42.2201,112820.0
2016-02-10 14:35:00,50.04,50.05,49.97,49.97,93390.0,42.2116,42.2201,42.1526,42.1526,93390.0
2016-02-10 14:40:00,49.96,49.97,49.88,49.93,213683.0,42.1442,42.1526,42.0767,42.1188,213683.0
2016-02-10 14:45:00,49.94,49.94,49.9,49.91,62503.0,42.1273,42.1273,42.0935,42.102,62503.0
2016-02-10 14:50:00,49.91,49.95,49.88,49.94,79088.0,42.102,42.1357,42.0767,42.1273,79088.0
2016-02-10 14:55:00,49.95,49.99,49.91,49.92,92437.0,42.1357,42.1695,42.102,42.1104,92437.0
2016-02-10 15:00:00,49.92,50.08,49.91,50.08,151823.0,42.1104,42.2454,42.102,42.2454,151823.0
2016-02-10 15:05:00,50.08,50.1,50.0,50.0,102528.0,42.2454,42.2623,42.1779,42.1779,102528.0
2016-02-10 15:10:00,50.0,50.02,49.91,49.92,240677.0,42.1779,42.1948,42.102,42.1104,240677.0
2016-02-10 15:15:00,49.92,49.96,49.78,49.8,155067.0,42.1104,42.1442,41.9923,42.0092,155067.0
2016-02-10 15:20:00,49.79,49.9,49.78,49.88,93300.0,42.0007,42.0935,41.9923,42.0767,93300.0
2016-02-10 15:25:00,49.87,49.91,49.76,49.77,257031.0,42.0682,42.102,41.9754,41.9839,257031.0
2016-02-10 15:30:00,49.78,49.84,49.75,49.8,351645.0,41.9923,42.0429,41.967,42.0092,351645.0
2016-02-10 15:35:00,49.81,49.81,49.67,49.69,682253.0,42.0176,42.0176,41.8995,41.9164,682253.0
2016-02-10 15:40:00,49.69,49.75,49.65,49.74,434678.0,41.9164,41.967,41.8827,41.9586,434678.0
2016-02-10 15:45:00,49.75,49.8,49.72,49.72,131925.0,41.967,42.0092,41.9417,41.9417,131925.0
2016-02-10 15:50:00,49.72,49.73,49.64,49.68,300224.0,41.9417,41.9501,41.8742,41.908,300224.0
2016-02-10 15:55:00,49.68,49.71,49.65,49.68,535623.0,41.908,41.9333,41.8827,41.908,535623.0
2016-02-11 09:30:00,48.82,48.97,48.67,48.93,108473.0,41.1825,41.309,41.056,41.2753,108473.0
2016-02-11 09:35:00,48.93,49.01,48.85,48.86,151396.0,41.2753,41.3428,41.2078,41.2162,151396.0
2016-02-11 09:40:00,48.87,48.98,48.81,48.98,200516.0,41.2247,41.3175,41.1741,41.3175,200516.0
2016-02-11 09:45:00,48.98,49.11,48.98,49.05,166559.0,41.3175,41.4271,41.3175,41.3765,166559.0
2016-02-11 09:50:00,49.06,49.21,49.04,49.16,111306.0,41.385,41.5115,41.3681,41.4693,111306.0
2016-02-11 09:55:00,49.17,49.36,49.12,49.24,331124.0,41.4777,41.638,41.4356,41.5368,331124.0
2016-02-11 10:00:00,49.24,49.29,49.16,49.23,182729.0,41.5368,41.579,41.4693,41.5284,182729.0
2016-02-11 10:05:00,49.23,49.36,49.18,49.19,123175.0,41.5284,41.638,41.4862,41.4946,123175.0
2016-02-11 10:10:00,49.2,49.22,49.06,49.1,95099.0,41.503,41.5199,41.385,41.4187,95099.0
2016-02-11 10:15:00,49.09,49.09,48.96,49.04,80950.0,41.4103,41.4103,41.3006,41.3681,80950.0
2016-02-11 10:20:00,49.03,49.07,48.93,49.05,150526.0,41.3596,41.3934,41.2753,41.3765,150526.0
2016-02-11 10:25:00,49.05,49.06,48.87,48.89,122860.0,41.3765,41.385,41.2247,41.2415,122860.0
2016-02-11 10:30:00,48.88,49.0,48.87,48.98,85047.0,41.2331,41.3343,41.2247,41.3175,85047.0
2016-02-11 10:35:00,48.98,48.98,48.72,48.73,210966.0,41.3175,41.3175,41.0981,41.1066,210966.0
2016-02-11 10:40:00,48.72,48.76,48.58,48.75,179762.0,41.0981,41.1319,40.98,41.1234,179762.0
2016-02-11 10:45:00,48.74,48.81,48.7,48.77,177941.0,41.115,41.1741,41.0813,41.1403,177941.0
2016-02-11 10:50:00,48.77,48.77,48.62,48.65,120882.0,41.1403,41.1403,41.0138,41.0391,120882.0
2016-02-11 10:55:00,48.65,48.72,48.6,48.64,240197.0,41.0391,41.0981,40.9969,41.0307,240197.0
2016-02-11 11:00:00,48.64,48.72,48.6,48.63,378846.0,41.0307,41.0981,40.9969,41.0222,378846.0
2016-02-11 11:05:00,48.62,48.63,48.47,48.55,218916.0,41.0138,41.0222,40.8873,40.9547,218916.0
2016-02-11 11:10:00,48.54,48.6,48.46,48.48,288944.0,40.9463,40.9969,40.8788,40.8957,288944.0
2016-02-11 11:15:00,48.48,48.53,48.42,48.53,171425.0,40.8957,40.9379,40.8451,40.9379,171425.0
2016-02-11 11:20:00,48.53,48.6,48.34,48.42,303574.0,40.9379,40.9969,40.7776,40.8451,303574.0
2016-02-11 11:25:00,48.42,48.45,48.27,48.29,113117.0,40.8451,40.8704,40.7185,40.7354,113117.0
2016-02-11 11:30:00,48.29,48.3,48.17,48.17,242750.0,40.7354,40.7438,40.6342,40.6342,242750.0
2016-02-11 11:35:00,48.17,48.35,48.17,48.35,166841.0,40.6342,40.786,40.6342,40.786,166841.0
2016-02-11 11:40:00,48.35,48.4,48.3,48.38,221156.0,40.786,40.8282,40.7438,40.8113,221156.0
2016-02-11 11:45:00,48.37,48.38,48.26,48.27,175258.0,40.8029,40.8113,40.7101,40.7185,175258.0
2016-02-11 11:50:00,48.26,48.44,48.26,48.41,77752.0,40.7101,40.8619,40.7101,40.8366,77752.0
2016-02-11 11:55:00,48.41,48.52,48.4,48.49,128491.0,40.8366,40.9294,40.8282,40.9041,128491.0
2016-02-11 12:00:00,48.49,48.53,48.43,48.49,157058.0,40.9041,40.9379,40.8535,40.9041,157058.0
2016-02-11 12:05:00,48.5,48.57,48.49,48.5,104842.0,40.9126,40.9716,40.9041,40.9126,104842.0
2016-02-11 12:10:00,48.48,48.58,48.46,48.5,255152.0,40.8957,40.98,40.8788,40.9126,255152.0
2016-02-11 12:15:00,48.49,48.5,48.4,48.43,184670.0,40.9041,40.9126,40.8282,40.8535,184670.0
2016-02-11 12:20:00,48.42,48.45,48.4,48.44,127717.0,40.8451,40.8704,40.8282,40.8619,127717.0
2016-02-11 12:25:00,48.44,48.52,48.41,48.45,108494.0,40.8619,40.9294,40.8366,40.8704,108494.0
2016-02-11 12:30:00,48.44,48.45,48.33,48.34,100749.0,40.8619,40.8704,40.7692,40.7776,100749.0
2016-02-11 12:35:00,48.33,48.37,48.32,48.36,68892.0,40.7692,40.8029,40.7607,40.7945,68892.0
2016-02-11 12:40:00,48.36,48.39,48.29,48.38,74468.0,40.7945,40.8198,40.7354,40.8113,74468.0
2016-02-11 12:45:00,48.37,48.41,48.35,48.41,162777.0,40.8029,40.8366,40.786,40.8366,162777.0
2016-02-11 12:50:00,48.4,48.48,48.4,48.45,106325.0,40.8282,40.8957,40.8282,40.8704,106325.0
2016-02-11 12:55:00,48.45,48.54,48.42,48.51,190904.0,40.8704,40.9463,40.8451,40.921,190904.0
2016-02-11 13:00:00,48.5,48.6,48.47,48.47,345942.0,40.9126,40.9969,40.8873,40.8873,345942.0
2016-02-11 13:05:00,48.48,48.55,48.42,48.53,123207.0,40.8957,40.9547,40.8451,40.9379,123207.0
2016-02-11 13:10:00,48.53,48.57,48.5,48.53,68107.0,40.9379,40.9716,40.9126,40.9379,68107.0
2016-02-11 13:15:00,48.54,48.55,48.46,48.54,113529.0,40.9463,40.9547,40.8788,40.9463,113529.0
2016-02-11 13:20:00,48.54,48.61,48.5,48.51,138696.0,40.9463,41.0054,40.9126,40.921,138696.0
2016-02-11 13:25:00,48.51,48.54,48.48,48.49,62800.0,40.921,40.9463,40.8957,40.9041,62800.0
2016-02-11 13:30:00,48.47,48.55,48.44,48.52,109033.0,40.8873,40.9547,40.8619,40.9294,109033.0
2016-02-11 13:35:00,48.52,48.52,48.33,48.33,178936.0,40.9294,40.9294,40.7692,40.7692,178936.0
2016-02-11 13:40:00,48.33,48.37,48.31,48.36,96475.0,40.7692,40.8029,40.7523,40.7945,96475.0
2016-02-11 13:45:00,48.36,48.4,48.35,48.38,85274.0,40.7945,40.8282,40.786,40.8113,85274.0
2016-02-11 13:50:00,48.38,48.42,48.37,48.38,54604.0,40.8113,40.8451,40.8029,40.8113,54604.0
2016-02-11 13:55:00,48.39,48.42,48.33,48.4,86499.0,40.8198,40.8451,40.7692,40.8282,86499.0
2016-02-11 14:00:00,48.39,48.39,48.31,48.32,705693.0,40.8198,40.8198,40.7523,40.7607,705693.0
2016-02-11 14:05:00,48.32,48.36,48.27,48.36,304485.0,40.7607,40.7945,40.7185,40.7945,304485.0
2016-02-11 14:10:00,48.35,48.4,48.32,48.35,68049.0,40.786,40.8282,40.7607,40.786,68049.0
2016-02-11 14:15:00,48.35,48.38,48.23,48.23,103216.0,40.786,40.8113,40.6848,40.6848,103216.0
2016-02-11 14:20:00,48.24,48.3,48.22,48.24,152307.0,40.6932,40.7438,40.6764,40.6932,152307.0
2016-02-11 14:25:00,48.24,48.28,48.17,48.19,666131.0,40.6932,40.727,40.6342,40.6511,666131.0
2016-02-11 14:30:00,48.19,48.26,48.17,48.22,195986.0,40.6511,40.7101,40.6342,40.6764,195986.0
2016-02-11 14:35:00,48.21,48.44,48.1,48.44,534338.0,40.6679,40.8619,40.5751,40.8619,534338.0
2016-02-11 14:40:00,48.44,48.63,48.33,48.52,564952.0,40.8619,41.0222,40.7692,40.9294,564952.0
2016-02-11 14:45:00,48.52,48.74,48.47,48.73,625932.0,40.9294,41.115,40.8873,41.1066,625932.0
2016-02-11 14:50:00,48.72,48.88,48.7,48.86,394208.0,41.0981,41.2331,41.0813,41.2162,394208.0
2016-02-11 14:55:00,48.86,48.89,48.7,48.76,450465.0,41.2162,41.2415,41.0813,41.1319,450465.0
2016-02-11 15:00:00,48.76,48.78,48.58,48.62,593705.0,41.1319,41.1488,40.98,41.0138,593705.0
2016-02-11 15:05:00,48.62,48.63,48.47,48.58,748405.0,41.0138,41.0222,40.8873,40.98,748405.0
2016-02-11 15:10:00,48.58,48.74,48.58,48.65,523139.0,40.98,41.115,40.98,41.0391,523139.0
2016-02-11 15:15:00,48.65,48.65,48.53,48.58,250570.0,41.0391,41.0391,40.9379,40.98,250570.0
2016-02-11 15:20:00,48.59,48.71,48.55,48.6,330787.0,40.9885,41.0897,40.9547,40.9969,330787.0
2016-02-11 15:25:00,48.6,48.74,48.6,48.74,273281.0,40.9969,41.115,40.9969,41.115,273281.0
2016-02-11 15:30:00,48.73,48.77,48.64,48.77,205444.0,41.1066,41.1403,41.0307,41.1403,205444.0
2016-02-11 15:35:00,48.77,48.94,48.75,48.92,300958.0,41.1403,41.2837,41.1234,41.2669,300958.0
2016-02-11 15:40:00,48.93,48.98,48.87,48.95,471888.0,41.2753,41.3175,41.2247,41.2922,471888.0
2016-02-11 15:45:00,48.94,48.96,48.84,48.88,238773.0,41.2837,41.3006,41.1994,41.2331,238773.0
2016-02-11 15:50:00,48.89,48.92,48.81,48.83,656643.0,41.2415,41.2669,41.1741,41.1909,656643.0
2016-02-11 15:55:00,48.83,48.85,48.7,48.7,725725.0,41.1909,41.2078,41.0813,41.0813,725725.0
2016-02-12 09:30:00,48.98,49.2,48.96,49.12,403728.0,41.3175,41.503,41.3006,41.4356,403728.0
2016-02-12 09:35:00,49.12,49.29,49.09,49.19,209111.0,41.4356,41.579,41.4103,41.4946,209111.0
2016-02-12 09:40:00,49.19,49.22,48.97,48.98,338901.0,41.4946,41.5199,41.309,41.3175,338901.0
2016-02-12 09:45:00,48.99,49.05,48.94,48.98,574294.0,41.3259,41.3765,41.2837,41.3175,574294.0
2016-02-12 09:50:00,48.98,49.18,48.95,49.15,209981.0,41.3175,41.4862,41.2922,41.4609,209981.0
2016-02-12 09:55:00,49.15,49.16,49.03,49.07,127915.0,41.4609,41.4693,41.3596,41.3934,127915.0
2016-02-12 10:00:00,49.08,49.08,48.87,48.97,502076.0,41.4018,41.4018,41.2247,41.309,502076.0
2016-02-12 10:05:00,48.96,49.04,48.89,49.03,244501.0,41.3006,41.3681,41.2415,41.3596,244501.0
2016-02-12 10:10:00,49.04,49.15,49.04,49.1,478701.0,41.3681,41.4609,41.3681,41.4187,478701.0
2016-02-12 10:15:00,49.11,49.28,49.07,49.27,183463.0,41.4271,41.5705,41.3934,41.5621,183463.0
2016-02-12 10:20:00,49.27,49.3,49.18,49.18,360618.0,41.5621,41.5874,41.4862,41.4862,360618.0
2016-02-12 10:25:00,49.19,49.33,49.19,49.3,140140.0,41.4946,41.6127,41.4946,41.5874,140140.0
2016-02-12 10:30:00,49.31,49.41,49.3,49.33,227665.0,41.5958,41.6802,41.5874,41.6127,227665.0
2016-02-12 10:35:00,49.33,49.35,49.23,49.29,233049.0,41.6127,41.6296,41.5284,41.579,233049.0
2016-02-12 10:40:00,49.28,49.28,49.22,49.25,60300.0,41.5705,41.5705,41.5199,41.5452,60300.0
2016-02-12 10:45:00,49.25,49.32,49.21,49.31,51182.0,41.5452,41.6043,41.5115,41.5958,51182.0
2016-02-12 10:50:00,49.31,49.4,49.31,49.34,72133.0,41.5958,41.6718,41.5958,41.6211,72133.0
2016-02-12 10:55:00,49.34,49.38,49.29,49.35,132354.0,41.6211,41.6549,41.579,41.6296,132354.0
2016-02-12 11:00:00,49.36,49.43,49.36,49.38,232078.0,41.638,41.6971,41.638,41.6549,232078.0
2016-02-12 11:05:00,49.38,49.51,49.36,49.46,106406.0,41.6549,41.7646,41.638,41.7224,106406.0
2016-02-12 11:10:00,49.46,49.53,49.45,49.53,123892.0,41.7224,41.7814,41.7139,41.7814,123892.0
2016-02-12 11:15:00,49.53,49.57,49.49,49.51,237109.0,41.7814,41.8152,41.7477,41.7646,237109.0
2016-02-12 11:20:00,49.52,49.56,49.48,49.51,68263.0,41.773,41.8067,41.7392,41.7646,68263.0
2016-02-12 11:25:00,49.51,49.58,49.5,49.55,101398.0,41.7646,41.8236,41.7561,41.7983,101398.0
2016-02-12 11:30:00,49.55,49.65,49.55,49.63,62321.0,41.7983,41.8827,41.7983,41.8658,62321.0
2016-02-12 11:35:00,49.63,49.64,49.56,49.58,86542.0,41.8658,41.8742,41.8067,41.8236,86542.0
2016-02-12 11:40:00,49.58,49.61,49.55,49.55,1381933.0,41.8236,41.8489,41.7983,41.7983,1381933.0
2016-02-12 11:45:00,49.55,49.61,49.55,49.59,682981.0,41.7983,41.8489,41.7983,41.832,682981.0
2016-02-12 11:50:00,49.59,49.63,49.52,49.52,83460.0,41.832,41.8658,41.773,41.773,83460.0
2016-02-12 11:55:00,49.53,49.58,49.5,49.57,73199.0,41.7814,41.8236,41.7561,41.8152,73199.0
2016-02-12 12:00:00,49.57,49.59,49.52,49.55,155168.0,41.8152,41.832,41.773,41.7983,155168.0
2016-02-12 12:05:00,49.55,49.6,49.55,49.55,364128.0,41.7983,41.8405,41.7983,41.7983,364128.0
2016-02-12 12:10:00,49.55,49.62,49.55,49.62,103494.0,41.7983,41.8573,41.7983,41.8573,103494.0
2016-02-12 12:15:00,49.63,49.63,49.56,49.56,102259.0,41.8658,41.8658,41.8067,41.8067,102259.0
2016-02-12 12:20:00,49.56,49.6,49.55,49.57,125225.0,41.8067,41.8405,41.7983,41.8152,125225.0
2016-02-12 12:25:00,49.57,49.63,49.56,49.57,107530.0,41.8152,41.8658,41.8067,41.8152,107530.0
2016-02-12 12:30:00,49.56,49.59,49.53,49.54,115453.0,41.8067,41.832,41.7814,41.7899,115453.0
2016-02-12 12:35:00,49.55,49.56,49.48,49.55,808931.0,41.7983,41.8067,41.7392,41.7983,808931.0
2016-02-12 12:40:00,49.55,49.57,49.52,49.52,70782.0,41.7983,41.8152,41.773,41.773,70782.0
2016-02-12 12:45:00,49.53,49.54,49.49,49.5,46834.0,41.7814,41.7899,41.7477,41.7561,46834.0
2016-02-12 12:50:00,49.5,49.56,49.47,49.55,80605.0,41.7561,41.8067,41.7308,41.7983,80605.0
2016-02-12 12:55:00,49.55,49.56,49.49,49.49,71106.0,41.7983,41.8067,41.7477,41.7477,71106.0
2016-02-12 13:00:00,49.49,49.54,49.48,49.52,101540.0,41.7477,41.7899,41.7392,41.773,101540.0
2016-02-12 13:05:00,49.52,49.52,49.45,49.47,87088.0,41.773,41.773,41.7139,41.7308,87088.0
2016-02-12 13:10:00,49.46,49.5,49.41,49.41,101637.0,41.7224,41.7561,41.6802,41.6802,101637.0
2016-02-12 13:15:00,49.41,49.42,49.34,49.35,94212.0,41.6802,41.6886,41.6211,41.6296,94212.0
2016-02-12 13:20:00,49.36,49.38,49.31,49.33,240482.0,41.638,41.6549,41.5958,41.6127,240482.0
2016-02-12 13:25:00,49.32,49.37,49.32,49.37,167492.0,41.6043,41.6465,41.6043,41.6465,167492.0
2016-02-12 13:30:00,49.36,49.43,49.34,49.43,247430.0,41.638,41.6971,41.6211,41.6971,247430.0
2016-02-12 13:35:00,49.43,49.47,49.41,49.42,72336.0,41.6971,41.7308,41.6802,41.6886,72336.0
2016-02-12 13:40:00,49.42,49.44,49.38,49.41,64005.0,41.6886,41.7055,41.6549,41.6802,64005.0
2016-02-12 13:45:00,49.42,49.48,49.4,49.47,39298.0,41.6886,41.7392,41.6718,41.7308,39298.0
2016-02-12 13:50:00,49.47,49.47,49.4,49.41,409835.0,41.7308,41.7308,41.6718,41.6802,409835.0
2016-02-12 13:55:00,49.41,49.42,49.35,49.38,407929.0,41.6802,41.6886,41.6296,41.6549,407929.0
2016-02-12 14:00:00,49.38,49.44,49.37,49.42,134392.0,41.6549,41.7055,41.6465,41.6886,134392.0
2016-02-12 14:05:00,49.42,49.49,49.39,49.48,446767.0,41.6886,41.7477,41.6633,41.7392,446767.0
2016-02-12 14:10:00,49.48,49.49,49.42,49.45,140323.0,41.7392,41.7477,41.6886,41.7139,140323.0
2016-02-12 14:15:00,49.45,49.51,49.42,49.43,141037.0,41.7139,41.7646,41.6886,41.6971,141037.0
2016-02-12 14:20:00,49.44,49.48,49.42,49.48,58001.0,41.7055,41.7392,41.6886,41.7392,58001.0
2016-02-12 14:25:00,49.48,49.54,49.47,49.52,504960.0,41.7392,41.7899,41.7308,41.773,504960.0
2016-02-12 14:30:00,49.52,49.54,49.48,49.49,203248.0,41.773,41.7899,41.7392,41.7477,203248.0
2016-02-12 14:35:00,49.49,49.49,49.46,49.47,79710.0,41.7477,41.7477,41.7224,41.7308,79710.0
2016-02-12 14:40:00,49.47,49.51,49.44,49.5,57831.0,41.7308,41.7646,41.7055,41.7561,57831.0
2016-02-12 14:45:00,49.51,49.54,49.48,49.49,532408.0,41.7646,41.7899,41.7392,41.7477,532408.0
2016-02-12 14:50:00,49.5,49.58,49.5,49.56,332111.0,41.7561,41.8236,41.7561,41.8067,332111.0
2016-02-12 14:55:00,49.56,49.57,49.51,49.54,73556.0,41.8067,41.8152,41.7646,41.7899,73556.0
2016-02-12 15:00:00,49.54,49.56,49.52,49.56,85081.0,41.7899,41.8067,41.773,41.8067,85081.0
2016-02-12 15:05:00,49.56,49.6,49.54,49.55,285091.0,41.8067,41.8405,41.7899,41.7983,285091.0
2016-02-12 15:10:00,49.55,49.59,49.55,49.57,434452.0,41.7983,41.832,41.7983,41.8152,434452.0
2016-02-12 15:15:00,49.57,49.62,49.57,49.62,94025.0,41.8152,41.8573,41.8152,41.8573,94025.0
2016-02-12 15:20:00,49.62,49.65,49.61,49.61,226633.0,41.8573,41.8827,41.8489,41.8489,226633.0
2016-02-12 15:25:00,49.62,49.65,49.56,49.64,244334.0,41.8573,41.8827,41.8067,41.8742,244334.0
2016-02-12 15:30:00,49.64,49.64,49.55,49.55,530027.0,41.8742,41.8742,41.7983,41.7983,530027.0
2016-02-12 15:35:00,49.55,49.57,49.53,49.54,200099.0,41.7983,41.8152,41.7814,41.7899,200099.0
2016-02-12 15:40:00,49.54,49.61,49.51,49.59,234272.0,41.7899,41.8489,41.7646,41.832,234272.0
2016-02-12 15:45:00,49.6,49.66,49.6,49.62,321208.0,41.8405,41.8911,41.8405,41.8573,321208.0
2016-02-12 15:50:00,49.62,49.65,49.59,49.64,300645.0,41.8573,41.8827,41.832,41.8742,300645.0
2016-02-12 15:55:00,49.64,49.68,49.62,49.66,745800.0,41.8742,41.908,41.8573,41.8911,745800.0
2016-02-16 09:30:00,50.3,50.34,50.22,50.28,490637.0,42.431,42.4647,42.3635,42.4141,490637.0
2016-02-16 09:35:00,50.28,50.32,50.1,50.1,243905.0,42.4141,42.4478,42.2623,42.2623,243905.0
2016-02-16 09:40:00,50.1,50.25,50.1,50.18,220830.0,42.2623,42.3888,42.2623,42.3297,220830.0
2016-02-16 09:45:00,50.19,50.25,50.04,50.07,267821.0,42.3382,42.3888,42.2116,42.2369,267821.0
2016-02-16 09:50:00,50.08,50.08,49.95,49.99,588952.0,42.2454,42.2454,42.1357,42.1695,588952.0
2016-02-16 09:55:00,49.98,50.04,49.92,49.98,83933.0,42.161,42.2116,42.1104,42.161,83933.0
2016-02-16 10:00:00,49.98,50.06,49.91,49.92,222289.0,42.161,42.2285,42.102,42.1104,222289.0
2016-02-16 10:05:00,49.91,49.98,49.87,49.96,145401.0,42.102,42.161,42.0682,42.1442,145401.0
2016-02-16 10:10:00,49.96,50.03,49.87,50.01,283637.0,42.1442,42.2032,42.0682,42.1863,283637.0
2016-02-16 10:15:00,50.01,50.07,49.98,50.02,116252.0,42.1863,42.2369,42.161,42.1948,116252.0
2016-02-16 10:20:00,50.02,50.08,49.99,50.07,134976.0,42.1948,42.2454,42.1695,42.2369,134976.0
2016-02-16 10:25:00,50.07,50.08,50.0,50.07,99708.0,42.2369,42.2454,42.1779,42.2369,99708.0
2016-02-16 10:30:00,50.08,50.14,50.02,50.11,126502.0,42.2454,42.296,42.1948,42.2707,126502.0
2016-02-16 10:35:00,50.11,50.16,50.08,50.15,78529.0,42.2707,42.3129,42.2454,42.3044,78529.0
2016-02-16 10:40:00,50.14,50.22,50.11,50.22,662097.0,42.296,42.3635,42.2707,42.3635,662097.0
2016-02-16 10:45:00,50.22,50.25,50.19,50.24,77098.0,42.3635,42.3888,42.3382,42.3803,77098.0
2016-02-16 10:50:00,50.23,50.23,50.12,50.13,147992.0,42.3719,42.3719,42.2791,42.2876,147992.0
2016-02-16 10:55:00,50.13,50.13,50.05,50.08,456984.0,42.2876,42.2876,42.2201,42.2454,456984.0
2016-02-16 11:00:00,50.07,50.17,50.07,50.13,186671.0,42.2369,42.3213,42.2369,42.2876,186671.0
2016-02-16 11:05:00,50.13,50.13,50.01,50.06,324610.0,42.2876,42.2876,42.1863,42.2285,324610.0
2016-02-16 11:10:00,50.05,50.11,50.01,50.09,67201.0,42.2201,42.2707,42.1863,42.2538,67201.0
2016-02-16 11:15:00,50.1,50.21,50.08,50.2,52809.0,42.2623,42.355,42.2454,42.3466,52809.0
2016-02-16 11:20:00,50.2,50.25,50.18,50.21,168313.0,42.3466,42.3888,42.3297,42.355,168313.0
2016-02-16 11:25:00,50.22,50.26,50.21,50.26,120543.0,42.3635,42.3972,42.355,42.3972,120543.0
2016-02-16 11:30:00,50.26,50.33,50.24,50.3,228745.0,42.3972,42.4563,42.3803,42.431,228745.0
2016-02-16 11:35:00,50.3,50.31,50.26,50.31,61350.0,42.431,42.4394,42.3972,42.4394,61350.0
2016-02-16 11:40:00,50.31,50.31,50.26,50.28,549842.0,42.4394,42.4394,42.3972,42.4141,549842.0
2016-02-16 11:45:00,50.28,50.31,50.26,50.3,81907.0,42.4141,42.4394,42.3972,42.431,81907.0
2016-02-16 11:50:00,50.3,50.36,50.27,50.34,93462.0,42.431,42.4816,42.4057,42.4647,93462.0
2016-02-16 11:55:00,50.35,50.45,50.35,50.44,216386.0,42.4731,42.5575,42.4731,42.5491,216386.0
2016-02-16 12:00:00,50.45,50.54,50.42,50.48,250411.0,42.5575,42.6334,42.5322,42.5828,250411.0
2016-02-16 12:05:00,50.5,50.51,50.44,50.47,63496.0,42.5997,42.6081,42.5491,42.5744,63496.0
2016-02-16 12:10:00,50.47,50.49,50.43,50.47,63716.0,42.5744,42.5912,42.5406,42.5744,63716.0
2016-02-16 12:15:00,50.48,50.57,50.47,50.53,49150.0,42.5828,42.6587,42.5744,42.625,49150.0
2016-02-16 12:20:00,50.53,50.56,50.51,50.51,53677.0,42.625,42.6503,42.6081,42.6081,53677.0
2016-02-16 12:25:00,50.51,50.54,50.5,50.51,45159.0,42.6081,42.6334,42.5997,42.6081,45159.0
2016-02-16 12:30:00,50.51,50.52,50.48,50.48,153101.0,42.6081,42.6165,42.5828,42.5828,153101.0
2016-02-16 12:35:00,50.48,50.51,50.43,50.46,741599.0,42.5828,42.6081,42.5406,42.5659,741599.0
2016-02-16 12:40:00,50.46,50.47,50.43,50.45,147984.0,42.5659,42.5744,42.5406,42.5575,147984.0
2016-02-16 12:45:00,50.45,50.53,50.45,50.53,88258.0,42.5575,42.625,42.5575,42.625,88258.0
2016-02-16 12:50:00,50.52,50.59,50.5,50.59,133820.0,42.6165,42.6756,42.5997,42.6756,133820.0
2016-02-16 12:55:00,50.58,50.64,50.57,50.62,122380.0,42.6672,42.7178,42.6587,42.7009,122380.0
2016-02-16 13:00:00,50.63,50.67,50.62,50.66,54196.0,42.7093,42.7431,42.7009,42.7346,54196.0
2016-02-16 13:05:00,50.66,50.69,50.63,50.69,86613.0,42.7346,42.76,42.7093,42.76,86613.0
2016-02-16 13:10:00,50.69,50.72,50.66,50.69,114521.0,42.76,42.7853,42.7346,42.76,114521.0
2016-02-16 13:15:00,50.7,50.73,50.68,50.72,104784.0,42.7684,42.7937,42.7515,42.7853,104784.0
2016-02-16 13:20:00,50.73,50.73,50.66,50.68,72764.0,42.7937,42.7937,42.7346,42.7515,72764.0
2016-02-16 13:25:00,50.68,50.71,50.65,50.67,64841.0,42.7515,42.7768,42.7262,42.7431,64841.0
2016-02-16 13:30:00,50.66,50.67,50.61,50.66,46406.0,42.7346,42.7431,42.6925,42.7346,46406.0
2016-02-16 13:35:00,50.66,50.67,50.62,50.62,77015.0,42.7346,42.7431,42.7009,42.7009,77015.0
2016-02-16 13:40:00,50.62,50.65,50.61,50.63,26009.0,42.7009,42.7262,42.6925,42.7093,26009.0
2016-02-16 13:45:00,50.63,50.64,50.6,50.62,63760.0,42.7093,42.7178,42.684,42.7009,63760.0
2016-02-16 13:50:00,50.62,50.66,50.61,50.64,46967.0,42.7009,42.7346,42.6925,42.7178,46967.0
2016-02-16 13:55:00,50.64,50.66,50.62,50.65,48822.0,42.7178,42.7346,42.7009,42.7262,48822.0
2016-02-16 14:00:00,50.65,50.69,50.63,50.67,67787.0,42.7262,42.76,42.7093,42.7431,67787.0
2016-02-16 14:05:00,50.67,50.68,50.6,50.63,85364.0,42.7431,42.7515,42.684,42.7093,85364.0
2016-02-16 14:10:00,50.63,50.69,50.62,50.66,68929.0,42.7093,42.76,42.7009,42.7346,68929.0
2016-02-16 14:15:00,50.66,50.7,50.65,50.68,59341.0,42.7346,42.7684,42.7262,42.7515,59341.0
2016-02-16 14:20:00,50.68,50.69,50.65,50.67,322772.0,42.7515,42.76,42.7262,42.7431,322772.0
2016-02-16 14:25:00,50.67,50.69,50.63,50.69,250397.0,42.7431,42.76,42.7093,42.76,250397.0
2016-02-16 14:30:00,50.69,50.73,50.68,50.7,237271.0,42.76,42.7937,42.7515,42.7684,237271.0
2016-02-16 14:35:00,50.7,50.71,50.64,50.65,63527.0,42.7684,42.7768,42.7178,42.7262,63527.0
2016-02-16 14:40:00,50.66,50.69,50.64,50.66,111172.0,42.7346,42.76,42.7178,42.7346,111172.0
2016-02-16 14:45:00,50.67,50.68,50.6,50.61,134498.0,42.7431,42.7515,42.684,42.6925,134498.0
2016-02-16 14:50:00,50.61,50.62,50.59,50.6,63009.0,42.6925,42.7009,42.6756,42.684,63009.0
2016-02-16 14:55:00,50.6,50.62,50.59,50.61,102101.0,42.684,42.7009,42.6756,42.6925,102101.0
2016-02-16 15:00:00,50.61,50.65,50.6,50.63,465968.0,42.6925,42.7262,42.684,42.7093,465968.0
2016-02-16 15:05:00,50.63,50.63,50.55,50.55,149819.0,42.7093,42.7093,42.6419,42.6419,149819.0
2016-02-16 15:10:00,50.55,50.59,50.52,50.59,178382.0,42.6419,42.6756,42.6165,42.6756,178382.0
2016-02-16 15:15:00,50.59,50.63,50.59,50.63,161755.0,42.6756,42.7093,42.6756,42.7093,161755.0
2016-02-16 15:20:00,50.63,50.66,50.62,50.64,124512.0,42.7093,42.7346,42.7009,42.7178,124512.0
2016-02-16 15:25:00,50.64,50.7,50.63,50.7,97361.0,42.7178,42.7684,42.7093,42.7684,97361.0
2016-02-16 15:30:00,50.69,50.7,50.62,50.66,204039.0,42.76,42.7684,42.7009,42.7346,204039.0
2016-02-16 15:35:00,50.66,50.67,50.62,50.63,165484.0,42.7346,42.7431,42.7009,42.7093,165484.0
2016-02-16 15:40:00,50.63,50.66,50.58,50.65,230571.0,42.7093,42.7346,42.6672,42.7262,230571.0
2016-02-16 15:45:00,50.64,50.64,50.55,50.56,236589.0,42.7178,42.7178,42.6419,42.6503,236589.0
2016-02-16 15:50:00,50.57,50.62,50.55,50.62,601830.0,42.6587,42.7009,42.6419,42.7009,601830.0
2016-02-16 15:55:00,50.62,50.67,50.59,50.65,785080.0,42.7009,42.7431,42.6756,42.7262,785080.0
2016-02-17 09:30:00,51.0,51.1,50.85,51.08,467949.0,43.0215,43.1058,42.8949,43.0889,467949.0
2016-02-17 09:35:00,51.08,51.24,51.05,51.23,222367.0,43.0889,43.2239,43.0636,43.2155,222367.0
2016-02-17 09:40:00,51.24,51.31,51.15,51.18,191733.0,43.2239,43.283,43.148,43.1733,191733.0
2016-02-17 09:45:00,51.18,51.22,51.16,51.19,168753.0,43.1733,43.207,43.1564,43.1817,168753.0
2016-02-17 09:50:00,51.2,51.32,51.17,51.28,122094.0,43.1902,43.2914,43.1649,43.2577,122094.0
2016-02-17 09:55:00,51.29,51.31,51.25,51.31,679747.0,43.2661,43.283,43.2323,43.283,679747.0
2016-02-17 10:00:00,51.3,51.39,51.3,51.33,198903.0,43.2745,43.3504,43.2745,43.2998,198903.0
2016-02-17 10:05:00,51.33,51.45,51.33,51.43,149969.0,43.2998,43.4011,43.2998,43.3842,149969.0
2016-02-17 10:10:00,51.43,51.48,51.42,51.46,224991.0,43.3842,43.4264,43.3757,43.4095,224991.0
2016-02-17 10:15:00,51.46,51.47,51.4,51.46,362624.0,43.4095,43.4179,43.3589,43.4095,362624.0
2016-02-17 10:20:00,51.47,51.5,51.44,51.46,501238.0,43.4179,43.4432,43.3926,43.4095,501238.0
2016-02-17 10:25:00,51.47,51.55,51.43,51.55,525483.0,43.4179,43.4854,43.3842,43.4854,525483.0
2016-02-17 10:30:00,51.55,51.55,51.48,51.49,171277.0,43.4854,43.4854,43.4264,43.4348,171277.0
2016-02-17 10:35:00,51.49,51.53,51.46,51.48,708625.0,43.4348,43.4685,43.4095,43.4264,708625.0
2016-02-17 10:40:00,51.48,51.52,51.45,51.51,155359.0,43.4264,43.4601,43.4011,43.4517,155359.0
2016-02-17 10:45:00,51.52,51.58,51.5,51.58,306440.0,43.4601,43.5107,43.4432,43.5107,306440.0
2016-02-17 10:50:00,51.58,51.61,51.55,51.6,269912.0,43.5107,43.536,43.4854,43.5276,269912.0
2016-02-17 10:55:00,51.61,51.63,51.59,51.61,163568.0,43.536,43.5529,43.5192,43.536,163568.0
2016-02-17 11:00:00,51.61,51.64,51.58,51.6,115994.0,43.536,43.5613,43.5107,43.5276,115994.0
2016-02-17 11:05:00,51.6,51.62,51.54,51.54,158982.0,43.5276,43.5445,43.477,43.477,158982.0
2016-02-17 11:10:00,51.54,51.56,51.45,51.46,263008.0,43.477,43.4938,43.4011,43.4095,263008.0
2016-02-17 11:15:00,51.47,51.48,51.45,51.46,111484.0,43.4179,43.4264,43.4011,43.4095,111484.0
2016-02-17 11:20:00,51.47,51.47,51.4,51.46,94338.0,43.4179,43.4179,43.3589,43.4095,94338.0
2016-02-17 11:25:00,51.47,51.49,51.45,51.46,118236.0,43.4179,43.4348,43.4011,43.4095,118236.0
2016-02-17 11:30:00,51.45,51.5,51.44,51.5,73853.0,43.4011,43.4432,43.3926,43.4432,73853.0
2016-02-17 11:35:00,51.5,51.51,51.42,51.43,117183.0,43.4432,43.4517,43.3757,43.3842,117183.0
2016-02-17 11:40:00,51.44,51.45,51.39,51.39,97772.0,43.3926,43.4011,43.3504,43.3504,97772.0
2016-02-17 11:45:00,51.39,51.4,51.34,51.35,131413.0,43.3504,43.3589,43.3083,43.3167,131413.0
2016-02-17 11:50:00,51.35,51.43,51.35,51.41,60972.0,43.3167,43.3842,43.3167,43.3673,60972.0
2016-02-17 11:55:00,51.41,51.49,51.41,51.49,32003.0,43.3673,43.4348,43.3673,43.4348,32003.0
2016-02-17 12:00:00,51.49,51.49,51.41,51.42,93593.0,43.4348,43.4348,43.3673,43.3757,93593.0
2016-02-17 12:05:00,51.41,51.43,51.38,51.39,64034.0,43.3673,43.3842,43.342,43.3504,64034.0
2016-02-17 12:10:00,51.38,51.4,51.37,51.4,63076.0,43.342,43.3589,43.3336,43.3589,63076.0
2016-02-17 12:15:00,51.4,51.45,51.39,51.44,50736.0,43.3589,43.4011,43.3504,43.3926,50736.0
2016-02-17 12:20:00,51.44,51.46,51.41,51.43,66899.0,43.3926,43.4095,43.3673,43.3842,66899.0
2016-02-17 12:25:00,51.43,51.46,51.42,51.42,116254.0,43.3842,43.4095,43.3757,43.3757,116254.0
2016-02-17 12:30:00,51.42,51.49,51.42,51.48,155924.0,43.3757,43.4348,43.3757,43.4264,155924.0
2016-02-17 12:35:00,51.48,51.5,51.47,51.49,75576.0,43.4264,43.4432,43.4179,43.4348,75576.0
2016-02-17 12:40:00,51.49,51.51,51.44,51.45,67284.0,43.4348,43.4517,43.3926,43.4011,67284.0
2016-02-17 12:45:00,51.45,51.49,51.44,51.45,410047.0,43.4011,43.4348,43.3926,43.4011,410047.0
2016-02-17 12:50:00,51.44,51.49,51.43,51.48,73110.0,43.3926,43.4348,43.3842,43.4264,73110.0
2016-02-17 12:55:00,51.48,51.48,51.45,51.46,52369.0,43.4264,43.4264,43.4011,43.4095,52369.0
2016-02-17 13:00:00,51.46,51.47,51.44,51.44,97174.0,43.4095,43.4179,43.3926,43.3926,97174.0
2016-02-17 13:05:00,51.44,51.48,51.43,51.47,181573.0,43.3926,43.4264,43.3842,43.4179,181573.0
2016-02-17 13:10:00,51.47,51.47,51.42,51.44,146221.0,43.4179,43.4179,43.3757,43.3926,146221.0
2016-02-17 13:15:00,51.44,51.45,51.42,51.44,93027.0,43.3926,43.4011,43.3757,43.3926,93027.0
2016-02-17 13:20:00,51.43,51.45,51.41,51.41,64270.0,43.3842,43.4011,43.3673,43.3673,64270.0
2016-02-17 13:25:00,51.41,51.43,51.39,51.43,145746.0,43.3673,43.3842,43.3504,43.3842,145746.0
2016-02-17 13:30:00,51.43,51.43,51.37,51.38,58735.0,43.3842,43.3842,43.3336,43.342,58735.0
2016-02-17 13:35:00,51.38,51.39,51.33,51.33,95492.0,43.342,43.3504,43.2998,43.2998,95492.0
2016-02-17 13:40:00,51.33,51.39,51.33,51.38,50072.0,43.2998,43.3504,43.2998,43.342,50072.0
2016-02-17 13:45:00,51.38,51.4,51.36,51.4,36005.0,43.342,43.3589,43.3251,43.3589,36005.0
2016-02-17 13:50:00,51.39,51.4,51.37,51.37,39229.0,43.3504,43.3589,43.3336,43.3336,39229.0
2016-02-17 13:55:00,51.36,51.37,51.35,51.36,46091.0,43.3251,43.3336,43.3167,43.3251,46091.0
2016-02-17 14:00:00,51.36,51.4,51.32,51.39,155234.0,43.3251,43.3589,43.2914,43.3504,155234.0
2016-02-17 14:05:00,51.38,51.47,51.37,51.44,98625.0,43.342,43.4179,43.3336,43.3926,98625.0
2016-02-17 14:10:00,51.45,51.46,51.42,51.45,70631.0,43.4011,43.4095,43.3757,43.4011,70631.0
2016-02-17 14:15:00,51.44,51.52,51.44,51.5,188105.0,43.3926,43.4601,43.3926,43.4432,188105.0
2016-02-17 14:20:00,51.5,51.55,51.48,51.49,114796.0,43.4432,43.4854,43.4264,43.4348,114796.0
2016-02-17 14:25:00,51.5,51.51,51.47,51.48,59539.0,43.4432,43.4517,43.4179,43.4264,59539.0
2016-02-17 14:30:00,51.48,51.52,51.47,51.48,405163.0,43.4264,43.4601,43.4179,43.4264,405163.0
2016-02-17 14:35:00,51.47,51.5,51.46,51.47,85288.0,43.4179,43.4432,43.4095,43.4179,85288.0
2016-02-17 14:40:00,51.47,51.52,51.47,51.5,100393.0,43.4179,43.4601,43.4179,43.4432,100393.0
2016-02-17 14:45:00,51.51,51.51,51.47,51.47,53885.0,43.4517,43.4517,43.4179,43.4179,53885.0
2016-02-17 14:50:00,51.46,51.46,51.4,51.44,67956.0,43.4095,43.4095,43.3589,43.3926,67956.0
2016-02-17 14:55:00,51.44,51.45,51.41,51.44,67699.0,43.3926,43.4011,43.3673,43.3926,67699.0
2016-02-17 15:00:00,51.44,51.48,51.43,51.48,147024.0,43.3926,43.4264,43.3842,43.4264,147024.0
2016-02-17 15:05:00,51.48,51.51,51.47,51.5,144426.0,43.4264,43.4517,43.4179,43.4432,144426.0
2016-02-17 15:10:00,51.5,51.53,51.48,51.52,490257.0,43.4432,43.4685,43.4264,43.4601,490257.0
2016-02-17 15:15:00,51.52,51.56,51.51,51.54,197804.0,43.4601,43.4938,43.4517,43.477,197804.0
2016-02-17 15:20:00,51.54,51.54,51.45,51.46,261980.0,43.477,43.477,43.4011,43.4095,261980.0
2016-02-17 15:25:00,51.45,51.51,51.44,51.5,273215.0,43.4011,43.4517,43.3926,43.4432,273215.0
2016-02-17 15:30:00,51.49,51.5,51.44,51.45,317720.0,43.4348,43.4432,43.3926,43.4011,317720.0
2016-02-17 15:35:00,51.44,51.51,51.39,51.51,348625.0,43.3926,43.4517,43.3504,43.4517,348625.0
2016-02-17 15:40:00,51.5,51.52,51.48,51.51,610626.0,43.4432,43.4601,43.4264,43.4517,610626.0
2016-02-17 15:45:00,51.51,51.53,51.46,51.47,241896.0,43.4517,43.4685,43.4095,43.4179,241896.0
2016-02-17 15:50:00,51.47,51.48,51.45,51.47,573840.0,43.4179,43.4264,43.4011,43.4179,573840.0
2016-02-17 15:55:00,51.47,51.48,51.42,51.44,509922.0,43.4179,43.4264,43.3757,43.3926,509922.0
2016-02-18 09:30:00,51.5,51.51,51.42,51.46,240824.0,43.4432,43.4517,43.3757,43.4095,240824.0
2016-02-18 09:35:00,51.46,51.47,51.4,51.41,151577.0,43.4095,43.4179,43.3589,43.3673,151577.0
2016-02-18 09:40:00,51.41,51.51,51.41,51.42,227565.0,43.3673,43.4517,43.3673,43.3757,227565.0
2016-02-18 09:45:00,51.43,51.52,51.39,51.5,228861.0,43.3842,43.4601,43.3504,43.4432,228861.0
2016-02-18 09:50:00,51.5,51.57,51.5,51.56,106808.0,43.4432,43.5023,43.4432,43.4938,106808.0
2016-02-18 09:55:00,51.57,51.59,51.53,51.58,99411.0,43.5023,43.5192,43.4685,43.5107,99411.0
2016-02-18 10:00:00,51.58,51.61,51.5,51.6,214533.0,43.5107,43.536,43.4432,43.5276,214533.0
2016-02-18 10:05:00,51.6,51.6,51.43,51.43,109639.0,43.5276,43.5276,43.3842,43.3842,109639.0
2016-02-18 10:10:00,51.44,51.54,51.43,51.53,127871.0,43.3926,43.477,43.3842,43.4685,127871.0
2016-02-18 10:15:00,51.53,51.55,51.44,51.5,63466.0,43.4685,43.4854,43.3926,43.4432,63466.0
2016-02-18 10:20:00,51.49,51.56,51.47,51.54,105494.0,43.4348,43.4938,43.4179,43.477,105494.0
2016-02-18 10:25:00,51.54,51.59,51.53,51.57,87192.0,43.477,43.5192,43.4685,43.5023,87192.0
2016-02-18 10:30:00,51.56,51.59,51.51,51.54,60565.0,43.4938,43.5192,43.4517,43.477,60565.0
2016-02-18 10:35:00,51.53,51.55,51.49,51.53,79549.0,43.4685,43.4854,43.4348,43.4685,79549.0
2016-02-18 10:40:00,51.53,51.55,51.46,51.54,101434.0,43.4685,43.4854,43.4095,43.477,101434.0
2016-02-18 10:45:00,51.55,51.59,51.46,51.47,88430.0,43.4854,43.5192,43.4095,43.4179,88430.0
2016-02-18 10:50:00,51.47,51.55,51.47,51.53,42083.0,43.4179,43.4854,43.4179,43.4685,42083.0
2016-02-18 10:55:00,51.53,51.58,51.51,51.53,56075.0,43.4685,43.5107,43.4517,43.4685,56075.0
2016-02-18 11:00:00,51.53,51.56,51.44,51.47,230427.0,43.4685,43.4938,43.3926,43.4179,230427.0
2016-02-18 11:05:00,51.47,51.5,51.38,51.39,223089.0,43.4179,43.4432,43.342,43.3504,223089.0
2016-02-18 11:10:00,51.39,51.42,51.37,51.41,145897.0,43.3504,43.3757,43.3336,43.3673,145897.0
2016-02-18 11:15:00,51.42,51.45,51.39,51.4,95358.0,43.3757,43.4011,43.3504,43.3589,95358.0
2016-02-18 11:20:00,51.4,51.4,51.31,51.31,85942.0,43.3589,43.3589,43.283,43.283,85942.0
2016-02-18 11:25:00,51.31,51.37,51.3,51.37,192648.0,43.283,43.3336,43.2745,43.3336,192648.0
2016-02-18 11:30:00,51.38,51.41,51.36,51.39,53155.0,43.342,43.3673,43.3251,43.3504,53155.0
2016-02-18 11:35:00,51.39,51.41,51.34,51.39,93538.0,43.3504,43.3673,43.3083,43.3504,93538.0
2016-02-18 11:40:00,51.4,51.44,51.37,51.38,68182.0,43.3589,43.3926,43.3336,43.342,68182.0
2016-02-18 11:45:00,51.38,51.38,51.33,51.34,56862.0,43.342,43.342,43.2998,43.3083,56862.0
2016-02-18 11:50:00,51.31,51.4,51.31,51.38,112531.0,43.283,43.3589,43.283,43.342,112531.0
2016-02-18 11:55:00,51.38,51.51,51.37,51.5,48510.0,43.342,43.4517,43.3336,43.4432,48510.0
2016-02-18 12:00:00,51.49,51.49,51.44,51.44,95233.0,43.4348,43.4348,43.3926,43.3926,95233.0
2016-02-18 12:05:00,51.44,51.47,51.42,51.44,77710.0,43.3926,43.4179,43.3757,43.3926,77710.0
2016-02-18 12:10:00,51.44,51.47,51.44,51.44,27609.0,43.3926,43.4179,43.3926,43.3926,27609.0
2016-02-18 12:15:00,51.45,51.46,51.43,51.44,48412.0,43.4011,43.4095,43.3842,43.3926,48412.0
2016-02-18 12:20:00,51.45,51.46,51.43,51.45,23595.0,43.4011,43.4095,43.3842,43.4011,23595.0
2016-02-18 12:25:00,51.46,51.51,51.46,51.46,39379.0,43.4095,43.4517,43.4095,43.4095,39379.0
2016-02-18 12:30:00,51.46,51.47,51.44,51.47,12665.0,43.4095,43.4179,43.3926,43.4179,12665.0
2016-02-18 12:35:00,51.46,51.48,51.42,51.42,22917.0,43.4095,43.4264,43.3757,43.3757,22917.0
2016-02-18 12:40:00,51.42,51.43,51.37,51.38,27228.0,43.3757,43.3842,43.3336,43.342,27228.0
2016-02-18 12:45:00,51.38,51.38,51.34,51.37,22960.0,43.342,43.342,43.3083,43.3336,22960.0
2016-02-18 12:50:00,51.36,51.41,51.36,51.41,42072.0,43.3251,43.3673,43.3251,43.3673,42072.0
2016-02-18 12:55:00,51.41,51.42,51.34,51.34,31260.0,43.3673,43.3757,43.3083,43.3083,31260.0
2016-02-18 13:00:00,51.34,51.41,51.34,51.39,26407.0,43.3083,43.3673,43.3083,43.3504,26407.0
2016-02-18 13:05:00,51.39,51.42,51.37,51.41,23385.0,43.3504,43.3757,43.3336,43.3673,23385.0
2016-02-18 13:10:00,51.4,51.41,51.36,51.36,32843.0,43.3589,43.3673,43.3251,43.3251,32843.0
2016-02-18 13:15:00,51.37,51.37,51.29,51.31,22273.0,43.3336,43.3336,43.2661,43.283,22273.0
2016-02-18 13:20:00,51.31,51.31,51.28,51.3,66272.0,43.283,43.283,43.2577,43.2745,66272.0
2016-02-18 13:25:00,51.3,51.31,51.27,51.31,17444.0,43.2745,43.283,43.2492,43.283,17444.0
2016-02-18 13:30:00,51.3,51.35,51.29,51.34,50026.0,43.2745,43.3167,43.2661,43.3083,50026.0
2016-02-18 13:35:00,51.33,51.34,51.29,51.3,28532.0,43.2998,43.3083,43.2661,43.2745,28532.0
2016-02-18 13:40:00,51.3,51.3,51.25,51.27,227981.0,43.2745,43.2745,43.2323,43.2492,227981.0
2016-02-18 13:45:00,51.26,51.3,51.23,51.25,44009.0,43.2408,43.2745,43.2155,43.2323,44009.0
2016-02-18 13:50:00,51.25,51.3,51.24,51.3,47138.0,43.2323,43.2745,43.2239,43.2745,47138.0
2016-02-18 13:55:00,51.29,51.32,51.26,51.32,33561.0,43.2661,43.2914,43.2408,43.2914,33561.0
2016-02-18 14:00:00,51.31,51.38,51.31,51.37,166308.0,43.283,43.342,43.283,43.3336,166308.0
2016-02-18 14:05:00,51.37,51.4,51.36,51.39,137698.0,43.3336,43.3589,43.3251,43.3504,137698.0
2016-02-18 14:10:00,51.39,51.43,51.38,51.41,83235.0,43.3504,43.3842,43.342,43.3673,83235.0
2016-02-18 14:15:00,51.42,51.43,51.38,51.43,90058.0,43.3757,43.3842,43.342,43.3842,90058.0
2016-02-18 14:20:00,51.43,51.45,51.42,51.44,62039.0,43.3842,43.4011,43.3757,43.3926,62039.0
2016-02-18 14:25:00,51.45,51.46,51.43,51.45,79748.0,43.4011,43.4095,43.3842,43.4011,79748.0
2016-02-18 14:30:00,51.45,51.5,51.44,51.48,108029.0,43.4011,43.4432,43.3926,43.4264,108029.0
2016-02-18 14:35:00,51.49,51.53,51.48,51.5,166969.0,43.4348,43.4685,43.4264,43.4432,166969.0
2016-02-18 14:40:00,51.51,51.53,51.49,51.49,101970.0,43.4517,43.4685,43.4348,43.4348,101970.0
2016-02-18 14:45:00,51.49,51.49,51.45,51.45,105448.0,43.4348,43.4348,43.4011,43.4011,105448.0
2016-02-18 14:50:00,51.46,51.5,51.46,51.49,67466.0,43.4095,43.4432,43.4095,43.4348,67466.0
2016-02-18 14:55:00,51.5,51.51,51.47,51.5,92988.0,43.4432,43.4517,43.4179,43.4432,92988.0
2016-02-18 15:00:00,51.5,51.53,51.48,51.48,78171.0,43.4432,43.4685,43.4264,43.4264,78171.0
2016-02-18 15:05:00,51.48,51.49,51.44,51.44,93708.0,43.4264,43.4348,43.3926,43.3926,93708.0
2016-02-18 15:10:00,51.45,51.47,51.4,51.41,128319.0,43.4011,43.4179,43.3589,43.3673,128319.0
2016-02-18 15:15:00,51.4,51.48,51.4,51.48,125233.0,43.3589,43.4264,43.3589,43.4264,125233.0
2016-02-18 15:20:00,51.48,51.49,51.41,51.47,129904.0,43.4264,43.4348,43.3673,43.4179,129904.0
2016-02-18 15:25:00,51.46,51.47,51.4,51.45,146928.0,43.4095,43.4179,43.3589,43.4011,146928.0
2016-02-18 15:30:00,51.44,51.48,51.42,51.45,153369.0,43.3926,43.4264,43.3757,43.4011,153369.0
2016-02-18 15:35:00,51.45,51.48,51.42,51.46,99056.0,43.4011,43.4264,43.3757,43.4095,99056.0
2016-02-18 15:40:00,51.46,51.47,51.39,51.41,209587.0,43.4095,43.4179,43.3504,43.3673,209587.0
2016-02-18 15:45:00,51.41,51.42,51.32,51.33,832706.0,43.3673,43.3757,43.2914,43.2998,832706.0
2016-02-18 15:50:00,51.33,51.37,51.3,51.36,672044.0,43.2998,43.3336,43.2745,43.3251,672044.0
2016-02-18 15:55:00,51.37,51.43,51.36,51.41,683457.0,43.3336,43.3842,43.3251,43.3673,683457.0
2016-02-19 09:30:00,51.17,51.17,50.98,51.1,441226.0,43.1649,43.1649,43.0046,43.1058,441226.0
2016-02-19 09:35:00,51.1,51.1,50.9,50.93,352284.0,43.1058,43.1058,42.9371,42.9624,352284.0
2016-02-19 09:40:00,50.92,51.04,50.9,51.03,194823.0,42.954,43.0552,42.9371,43.0468,194823.0
2016-02-19 09:45:00,51.03,51.06,51.01,51.01,217872.0,43.0468,43.0721,43.0299,43.0299,217872.0
2016-02-19 09:50:00,51.01,51.1,50.99,51.07,288032.0,43.0299,43.1058,43.013,43.0805,288032.0
2016-02-19 09:55:00,51.08,51.14,51.03,51.04,418200.0,43.0889,43.1396,43.0468,43.0552,418200.0
2016-02-19 10:00:00,51.03,51.04,50.9,50.92,195731.0,43.0468,43.0552,42.9371,42.954,195731.0
2016-02-19 10:05:00,50.91,50.98,50.89,50.94,352465.0,42.9455,43.0046,42.9287,42.9708,352465.0
2016-02-19 10:10:00,50.94,51.0,50.94,50.98,600348.0,42.9708,43.0215,42.9708,43.0046,600348.0
2016-02-19 10:15:00,50.97,51.15,50.96,51.11,556527.0,42.9961,43.148,42.9877,43.1142,556527.0
2016-02-19 10:20:00,51.11,51.24,51.11,51.18,533348.0,43.1142,43.2239,43.1142,43.1733,533348.0
2016-02-19 10:25:00,51.18,51.18,51.08,51.09,61658.0,43.1733,43.1733,43.0889,43.0974,61658.0
2016-02-19 10:30:00,51.09,51.18,51.06,51.18,94337.0,43.0974,43.1733,43.0721,43.1733,94337.0
2016-02-19 10:35:00,51.18,51.19,51.11,51.12,124154.0,43.1733,43.1817,43.1142,43.1227,124154.0
2016-02-19 10:40:00,51.12,51.13,51.09,51.1,69711.0,43.1227,43.1311,43.0974,43.1058,69711.0
2016-02-19 10:45:00,51.11,51.19,51.1,51.17,30317.0,43.1142,43.1817,43.1058,43.1649,30317.0
2016-02-19 10:50:00,51.17,51.22,51.16,51.18,41148.0,43.1649,43.207,43.1564,43.1733,41148.0
2016-02-19 10:55:00,51.18,51.24,51.16,51.16,115601.0,43.1733,43.2239,43.1564,43.1564,115601.0
2016-02-19 11:00:00,51.16,51.2,51.1,51.13,916285.0,43.1564,43.1902,43.1058,43.1311,916285.0
2016-02-19 11:05:00,51.13,51.19,51.1,51.15,282618.0,43.1311,43.1817,43.1058,43.148,282618.0
2016-02-19 11:10:00,51.15,51.23,51.15,51.19,258376.0,43.148,43.2155,43.148,43.1817,258376.0
2016-02-19 11:15:00,51.18,51.24,51.17,51.21,182268.0,43.1733,43.2239,43.1649,43.1986,182268.0
2016-02-19 11:20:00,51.22,51.27,51.21,51.24,169151.0,43.207,43.2492,43.1986,43.2239,169151.0
2016-02-19 11:25:00,51.24,51.34,51.23,51.33,115378.0,43.2239,43.3083,43.2155,43.2998,115378.0
2016-02-19 11:30:00,51.32,51.37,51.32,51.36,103987.0,43.2914,43.3336,43.2914,43.3251,103987.0
2016-02-19 11:35:00,51.36,51.38,51.26,51.29,139173.0,43.3251,43.342,43.2408,43.2661,139173.0
2016-02-19 11:40:00,51.29,51.36,51.28,51.34,135109.0,43.2661,43.3251,43.2577,43.3083,135109.0
2016-02-19 11:45:00,51.34,51.34,51.25,51.27,61383.0,43.3083,43.3083,43.2323,43.2492,61383.0
2016-02-19 11:50:00,51.26,51.32,51.24,51.32,61597.0,43.2408,43.2914,43.2239,43.2914,61597.0
2016-02-19 11:55:00,51.32,51.32,51.25,51.27,86088.0,43.2914,43.2914,43.2323,43.2492,86088.0
2016-02-19 12:00:00,51.28,51.29,51.21,51.21,66216.0,43.2577,43.2661,43.1986,43.1986,66216.0
2016-02-19 12:05:00,51.21,51.26,51.2,51.24,60665.0,43.1986,43.2408,43.1902,43.2239,60665.0
2016-02-19 12:10:00,51.23,51.26,51.22,51.24,70362.0,43.2155,43.2408,43.207,43.2239,70362.0
2016-02-19 12:15:00,51.24,51.25,51.18,51.19,79066.0,43.2239,43.2323,43.1733,43.1817,79066.0
2016-02-19 12:20:00,51.19,51.22,51.16,51.21,57527.0,43.1817,43.207,43.1564,43.1986,57527.0
2016-02-19 12:25:00,51.22,51.26,51.22,51.23,33076.0,43.207,43.2408,43.207,43.2155,33076.0
2016-02-19 12:30:00,51.23,51.25,51.21,51.23,36437.0,43.2155,43.2323,43.1986,43.2155,36437.0
2016-02-19 12:35:00,51.23,51.27,51.23,51.25,36327.0,43.2155,43.2492,43.2155,43.2323,36327.0
2016-02-19 12:40:00,51.25,51.29,51.24,51.27,34354.0,43.2323,43.2661,43.2239,43.2492,34354.0
2016-02-19 12:45:00,51.27,51.27,51.22,51.23,90692.0,43.2492,43.2492,43.207,43.2155,90692.0
2016-02-19 12:50:00,51.24,51.28,51.23,51.25,39507.0,43.2239,43.2577,43.2155,43.2323,39507.0
2016-02-19 12:55:00,51.24,51.24,51.19,51.23,82362.0,43.2239,43.2239,43.1817,43.2155,82362.0
2016-02-19 13:00:00,51.22,51.26,51.19,51.2,60750.0,43.207,43.2408,43.1817,43.1902,60750.0
2016-02-19 13:05:00,51.21,51.24,51.19,51.2,40635.0,43.1986,43.2239,43.1817,43.1902,40635.0
2016-02-19 13:10:00,51.19,51.24,51.19,51.21,36147.0,43.1817,43.2239,43.1817,43.1986,36147.0
2016-02-19 13:15:00,51.21,51.24,51.2,51.22,47908.0,43.1986,43.2239,43.1902,43.207,47908.0
2016-02-19 13:20:00,51.22,51.24,51.21,51.22,34301.0,43.207,43.2239,43.1986,43.207,34301.0
2016-02-19 13:25:00,51.22,51.26,51.22,51.24,34880.0,43.207,43.2408,43.207,43.2239,34880.0
2016-02-19 13:30:00,51.24,51.28,51.24,51.27,28766.0,43.2239,43.2577,43.2239,43.2492,28766.0
2016-02-19 13:35:00,51.27,51.3,51.26,51.27,59989.0,43.2492,43.2745,43.2408,43.2492,59989.0
2016-02-19 13:40:00,51.28,51.29,51.25,51.25,27142.0,43.2577,43.2661,43.2323,43.2323,27142.0
2016-02-19 13:45:00,51.25,51.29,51.25,51.28,26077.0,43.2323,43.2661,43.2323,43.2577,26077.0
2016-02-19 13:50:00,51.28,51.29,51.23,51.24,56639.0,43.2577,43.2661,43.2155,43.2239,56639.0
2016-02-19 13:55:00,51.24,51.26,51.23,51.26,48703.0,43.2239,43.2408,43.2155,43.2408,48703.0
2016-02-19 14:00:00,51.26,51.28,51.24,51.27,44811.0,43.2408,43.2577,43.2239,43.2492,44811.0
2016-02-19 14:05:00,51.27,51.33,51.26,51.32,48089.0,43.2492,43.2998,43.2408,43.2914,48089.0
2016-02-19 14:10:00,51.31,51.34,51.3,51.31,66006.0,43.283,43.3083,43.2745,43.283,66006.0
2016-02-19 14:15:00,51.31,51.31,51.28,51.29,33827.0,43.283,43.283,43.2577,43.2661,33827.0
2016-02-19 14:20:00,51.3,51.31,51.27,51.31,29984.0,43.2745,43.283,43.2492,43.283,29984.0
2016-02-19 14:25:00,51.3,51.33,51.26,51.29,178120.0,43.2745,43.2998,43.2408,43.2661,178120.0
2016-02-19 14:30:00,51.29,51.31,51.27,51.28,294037.0,43.2661,43.283,43.2492,43.2577,294037.0
2016-02-19 14:35:00,51.28,51.29,51.25,51.27,88987.0,43.2577,43.2661,43.2323,43.2492,88987.0
2016-02-19 14:40:00,51.26,51.29,51.26,51.28,40249.0,43.2408,43.2661,43.2408,43.2577,40249.0
2016-02-19 14:45:00,51.29,51.29,51.24,51.27,41844.0,43.2661,43.2661,43.2239,43.2492,41844.0
2016-02-19 14:50:00,51.27,51.29,51.23,51.24,36653.0,43.2492,43.2661,43.2155,43.2239,36653.0
2016-02-19 14:55:00,51.24,51.27,51.23,51.25,72673.0,43.2239,43.2492,43.2155,43.2323,72673.0
2016-02-19 15:00:00,51.25,51.3,51.24,51.3,64376.0,43.2323,43.2745,43.2239,43.2745,64376.0
2016-02-19 15:05:00,51.3,51.32,51.28,51.29,69016.0,43.2745,43.2914,43.2577,43.2661,69016.0
2016-02-19 15:10:00,51.3,51.32,51.28,51.3,80411.0,43.2745,43.2914,43.2577,43.2745,80411.0
2016-02-19 15:15:00,51.31,51.31,51.26,51.28,85423.0,43.283,43.283,43.2408,43.2577,85423.0
2016-02-19 15:20:00,51.27,51.32,51.27,51.3,85341.0,43.2492,43.2914,43.2492,43.2745,85341.0
2016-02-19 15:25:00,51.3,51.33,51.28,51.32,164082.0,43.2745,43.2998,43.2577,43.2914,164082.0
2016-02-19 15:30:00,51.31,51.32,51.27,51.31,194916.0,43.283,43.2914,43.2492,43.283,194916.0
2016-02-19 15:35:00,51.31,51.34,51.3,51.34,190258.0,43.283,43.3083,43.2745,43.3083,190258.0
2016-02-19 15:40:00,51.34,51.36,51.31,51.32,233506.0,43.3083,43.3251,43.283,43.2914,233506.0
2016-02-19 15:45:00,51.33,51.34,51.3,51.32,201235.0,43.2998,43.3083,43.2745,43.2914,201235.0
2016-02-19 15:50:00,51.32,51.32,51.28,51.29,407046.0,43.2914,43.2914,43.2577,43.2661,407046.0
2016-02-19 15:55:00,51.3,51.32,51.27,51.31,966668.0,43.2745,43.2914,43.2492,43.283,966668.0
2016-02-22 09:30:00,51.8,52.01,51.8,52.0,314583.0,43.6963,43.8734,43.6963,43.865,314583.0
2016-02-22 09:35:00,52.0,52.19,52.0,52.15,173847.0,43.865,44.0253,43.865,43.9915,173847.0
2016-02-22 09:40:00,52.15,52.19,52.12,52.18,109672.0,43.9915,44.0253,43.9662,44.0169,109672.0
2016-02-22 09:45:00,52.18,52.19,52.08,52.1,169722.0,44.0169,44.0253,43.9325,43.9494,169722.0
2016-02-22 09:50:00,52.11,52.14,51.96,51.97,155517.0,43.9578,43.9831,43.8313,43.8397,155517.0
2016-02-22 09:55:00,51.97,52.02,51.96,52.01,177185.0,43.8397,43.8819,43.8313,43.8734,177185.0
2016-02-22 10:00:00,52.02,52.19,52.01,52.16,312357.0,43.8819,44.0253,43.8734,44.0,312357.0
2016-02-22 10:05:00,52.16,52.17,52.12,52.13,365643.0,44.0,44.0084,43.9662,43.9747,365643.0
2016-02-22 10:10:00,52.13,52.16,52.12,52.15,380079.0,43.9747,44.0,43.9662,43.9915,380079.0
2016-02-22 10:15:00,52.14,52.15,52.07,52.09,391547.0,43.9831,43.9915,43.9241,43.9409,391547.0
2016-02-22 10:20:00,52.09,52.15,52.09,52.11,65035.0,43.9409,43.9915,43.9409,43.9578,65035.0
2016-02-22 10:25:00,52.1,52.18,52.09,52.13,127177.0,43.9494,44.0169,43.9409,43.9747,127177.0
2016-02-22 10:30:00,52.14,52.17,52.13,52.15,47804.0,43.9831,44.0084,43.9747,43.9915,47804.0
2016-02-22 10:35:00,52.14,52.15,52.1,52.13,142772.0,43.9831,43.9915,43.9494,43.9747,142772.0
2016-02-22 10:40:00,52.13,52.13,52.1,52.13,119597.0,43.9747,43.9747,43.9494,43.9747,119597.0
2016-02-22 10:45:00,52.13,52.15,52.09,52.1,66621.0,43.9747,43.9915,43.9409,43.9494,66621.0
2016-02-22 10:50:00,52.1,52.12,52.05,52.07,138236.0,43.9494,43.9662,43.9072,43.9241,138236.0
2016-02-22 10:55:00,52.05,52.07,52.03,52.04,137264.0,43.9072,43.9241,43.8903,43.8988,137264.0
2016-02-22 11:00:00,52.05,52.07,52.01,52.03,124884.0,43.9072,43.9241,43.8734,43.8903,124884.0
2016-02-22 11:05:00,52.03,52.05,52.0,52.05,74906.0,43.8903,43.9072,43.865,43.9072,74906.0
2016-02-22 11:10:00,52.04,52.06,52.02,52.04,79709.0,43.8988,43.9156,43.8819,43.8988,79709.0
2016-02-22 11:15:00,52.04,52.04,52.0,52.03,64907.0,43.8988,43.8988,43.865,43.8903,64907.0
2016-02-22 11:20:00,52.02,52.05,52.02,52.03,77487.0,43.8819,43.9072,43.8819,43.8903,77487.0
2016-02-22 11:25:00,52.03,52.15,52.03,52.12,110592.0,43.8903,43.9915,43.8903,43.9662,110592.0
2016-02-22 11:30:00,52.12,52.13,52.08,52.12,77754.0,43.9662,43.9747,43.9325,43.9662,77754.0
2016-02-22 11:35:00,52.12,52.12,52.08,52.08,70674.0,43.9662,43.9662,43.9325,43.9325,70674.0
2016-02-22 11:40:00,52.09,52.09,52.04,52.07,41294.0,43.9409,43.9409,43.8988,43.9241,41294.0
2016-02-22 11:45:00,52.07,52.11,52.05,52.11,29896.0,43.9241,43.9578,43.9072,43.9578,29896.0
2016-02-22 11:50:00,52.11,52.12,52.09,52.09,81502.0,43.9578,43.9662,43.9409,43.9409,81502.0
2016-02-22 11:55:00,52.1,52.15,52.09,52.14,85604.0,43.9494,43.9915,43.9409,43.9831,85604.0
2016-02-22 12:00:00,52.13,52.15,52.11,52.14,58842.0,43.9747,43.9915,43.9578,43.9831,58842.0
2016-02-22 12:05:00,52.14,52.15,52.1,52.1,63446.0,43.9831,43.9915,43.9494,43.9494,63446.0
2016-02-22 12:10:00,52.1,52.13,52.08,52.13,71827.0,43.9494,43.9747,43.9325,43.9747,71827.0
2016-02-22 12:15:00,52.12,52.14,52.1,52.14,142654.0,43.9662,43.9831,43.9494,43.9831,142654.0
2016-02-22 12:20:00,52.15,52.15,52.12,52.14,33558.0,43.9915,43.9915,43.9662,43.9831,33558.0
2016-02-22 12:25:00,52.14,52.15,52.11,52.14,45445.0,43.9831,43.9915,43.9578,43.9831,45445.0
2016-02-22 12:30:00,52.14,52.17,52.13,52.15,50354.0,43.9831,44.0084,43.9747,43.9915,50354.0
2016-02-22 12:35:00,52.15,52.21,52.15,52.2,66103.0,43.9915,44.0422,43.9915,44.0337,66103.0
2016-02-22 12:40:00,52.19,52.19,52.14,52.14,76207.0,44.0253,44.0253,43.9831,43.9831,76207.0
2016-02-22 12:45:00,52.14,52.16,52.12,52.13,96310.0,43.9831,44.0,43.9662,43.9747,96310.0
2016-02-22 12:50:00,52.13,52.14,52.12,52.14,17074.0,43.9747,43.9831,43.9662,43.9831,17074.0
2016-02-22 12:55:00,52.14,52.14,52.09,52.11,82942.0,43.9831,43.9831,43.9409,43.9578,82942.0
2016-02-22 13:00:00,52.11,52.14,52.1,52.12,44415.0,43.9578,43.9831,43.9494,43.9662,44415.0
2016-02-22 13:05:00,52.12,52.15,52.12,52.12,22930.0,43.9662,43.9915,43.9662,43.9662,22930.0
2016-02-22 13:10:00,52.12,52.13,52.09,52.1,31323.0,43.9662,43.9747,43.9409,43.9494,31323.0
2016-02-22 13:15:00,52.1,52.3,52.1,52.22,495980.0,43.9494,44.1181,43.9494,44.0506,495980.0
2016-02-22 13:20:00,52.22,52.29,52.22,52.28,436646.0,44.0506,44.1096,44.0506,44.1012,436646.0
2016-02-22 13:25:00,52.29,52.38,52.29,52.35,398220.0,44.1096,44.1856,44.1096,44.1603,398220.0
2016-02-22 13:30:00,52.35,52.42,52.35,52.39,191498.0,44.1603,44.2193,44.1603,44.194,191498.0
2016-02-22 13:35:00,52.38,52.44,52.38,52.43,403615.0,44.1856,44.2362,44.1856,44.2277,403615.0
2016-02-22 13:40:00,52.43,52.43,52.39,52.4,278442.0,44.2277,44.2277,44.194,44.2024,278442.0
2016-02-22 13:45:00,52.39,52.4,52.35,52.38,132302.0,44.194,44.2024,44.1603,44.1856,132302.0
2016-02-22 13:50:00,52.38,52.43,52.37,52.41,85008.0,44.1856,44.2277,44.1771,44.2109,85008.0
2016-02-22 13:55:00,52.41,52.42,52.37,52.37,155215.0,44.2109,44.2193,44.1771,44.1771,155215.0
2016-02-22 14:00:00,52.38,52.38,52.33,52.35,159151.0,44.1856,44.1856,44.1434,44.1603,159151.0
2016-02-22 14:05:00,52.34,52.35,52.27,52.29,102831.0,44.1518,44.1603,44.0928,44.1096,102831.0
2016-02-22 14:10:00,52.29,52.31,52.27,52.28,39283.0,44.1096,44.1265,44.0928,44.1012,39283.0
2016-02-22 14:15:00,52.28,52.3,52.21,52.21,70359.0,44.1012,44.1181,44.0422,44.0422,70359.0
2016-02-22 14:20:00,52.21,52.26,52.21,52.26,53153.0,44.0422,44.0843,44.0422,44.0843,53153.0
2016-02-22 14:25:00,52.26,52.26,52.23,52.25,65034.0,44.0843,44.0843,44.059,44.0759,65034.0
2016-02-22 14:30:00,52.26,52.27,52.21,52.22,84835.0,44.0843,44.0928,44.0422,44.0506,84835.0
2016-02-22 14:35:00,52.23,52.24,52.2,52.2,80352.0,44.059,44.0675,44.0337,44.0337,80352.0
2016-02-22 14:40:00,52.2,52.2,52.15,52.16,52628.0,44.0337,44.0337,43.9915,44.0,52628.0
2016-02-22 14:45:00,52.16,52.19,52.14,52.16,63132.0,44.0,44.0253,43.9831,44.0,63132.0
2016-02-22 14:50:00,52.16,52.2,52.15,52.19,67274.0,44.0,44.0337,43.9915,44.0253,67274.0
2016-02-22 14:55:00,52.2,52.22,52.16,52.19,111978.0,44.0337,44.0506,44.0,44.0253,111978.0
2016-02-22 15:00:00,52.2,52.22,52.16,52.17,58882.0,44.0337,44.0506,44.0,44.0084,58882.0
2016-02-22 15:05:00,52.16,52.19,52.16,52.17,134267.0,44.0,44.0253,44.0,44.0084,134267.0
2016-02-22 15:10:00,52.18,52.21,52.17,52.2,236886.0,44.0169,44.0422,44.0084,44.0337,236886.0
2016-02-22 15:15:00,52.2,52.2,52.15,52.16,180983.0,44.0337,44.0337,43.9915,44.0,180983.0
2016-02-22 15:20:00,52.16,52.22,52.15,52.2,81859.0,44.0,44.0506,43.9915,44.0337,81859.0
2016-02-22 15:25:00,52.2,52.23,52.17,52.18,231329.0,44.0337,44.059,44.0084,44.0169,231329.0
2016-02-22 15:30:00,52.18,52.22,52.16,52.2,211986.0,44.0169,44.0506,44.0,44.0337,211986.0
2016-02-22 15:35:00,52.19,52.2,52.14,52.15,170838.0,44.0253,44.0337,43.9831,43.9915,170838.0
2016-02-22 15:40:00,52.15,52.23,52.14,52.2,184338.0,43.9915,44.059,43.9831,44.0337,184338.0
2016-02-22 15:45:00,52.2,52.23,52.17,52.2,182463.0,44.0337,44.059,44.0084,44.0337,182463.0
2016-02-22 15:50:00,52.2,52.21,52.17,52.18,280650.0,44.0337,44.0422,44.0084,44.0169,280650.0
2016-02-22 15:55:00,52.18,52.21,52.17,52.18,819691.0,44.0169,44.0422,44.0084,44.0169,819691.0
2016-02-23 09:30:00,51.97,52.01,51.92,51.97,225154.0,43.8397,43.8734,43.7975,43.8397,225154.0
2016-02-23 09:35:00,51.97,52.11,51.97,52.04,245251.0,43.8397,43.9578,43.8397,43.8988,245251.0
2016-02-23 09:40:00,52.04,52.16,52.04,52.05,177363.0,43.8988,44.0,43.8988,43.9072,177363.0
2016-02-23 09:45:00,52.05,52.11,51.96,51.98,149677.0,43.9072,43.9578,43.8313,43.8481,149677.0
2016-02-23 09:50:00,51.98,52.1,51.97,52.05,181901.0,43.8481,43.9494,43.8397,43.9072,181901.0
2016-02-23 09:55:00,52.05,52.08,51.97,51.98,73297.0,43.9072,43.9325,43.8397,43.8481,73297.0
2016-02-23 10:00:00,51.98,52.02,51.94,51.98,128309.0,43.8481,43.8819,43.8144,43.8481,128309.0
2016-02-23 10:05:00,51.97,51.97,51.84,51.9,353130.0,43.8397,43.8397,43.73,43.7807,353130.0
2016-02-23 10:10:00,51.9,51.91,51.79,51.8,174773.0,43.7807,43.7891,43.6879,43.6963,174773.0
2016-02-23 10:15:00,51.8,51.84,51.79,51.81,122811.0,43.6963,43.73,43.6879,43.7047,122811.0
2016-02-23 10:20:00,51.81,51.89,51.8,51.86,77343.0,43.7047,43.7722,43.6963,43.7469,77343.0
2016-02-23 10:25:00,51.85,51.93,51.83,51.91,181417.0,43.7385,43.806,43.7216,43.7891,181417.0
2016-02-23 10:30:00,51.91,51.95,51.89,51.93,112671.0,43.7891,43.8228,43.7722,43.806,112671.0
2016-02-23 10:35:00,51.93,51.97,51.92,51.97,93953.0,43.806,43.8397,43.7975,43.8397,93953.0
2016-02-23 10:40:00,51.97,51.97,51.93,51.94,57779.0,43.8397,43.8397,43.806,43.8144,57779.0
2016-02-23 10:45:00,51.94,51.94,51.84,51.85,132061.0,43.8144,43.8144,43.73,43.7385,132061.0
2016-02-23 10:50:00,51.84,51.84,51.79,51.8,70004.0,43.73,43.73,43.6879,43.6963,70004.0
2016-02-23 10:55:00,51.8,51.81,51.77,51.78,122939.0,43.6963,43.7047,43.671,43.6794,122939.0
2016-02-23 11:00:00,51.78,51.78,51.69,51.72,198435.0,43.6794,43.6794,43.6035,43.6288,198435.0
2016-02-23 11:05:00,51.72,51.74,51.66,51.66,213539.0,43.6288,43.6457,43.5782,43.5782,213539.0
2016-02-23 11:10:00,51.66,51.68,51.62,51.63,282234.0,43.5782,43.5951,43.5445,43.5529,282234.0
2016-02-23 11:15:00,51.63,51.67,51.63,51.66,128842.0,43.5529,43.5866,43.5529,43.5782,128842.0
2016-02-23 11:20:00,51.66,51.67,51.62,51.63,43332.0,43.5782,43.5866,43.5445,43.5529,43332.0
2016-02-23 11:25:00,51.63,51.65,51.57,51.61,382816.0,43.5529,43.5698,43.5023,43.536,382816.0
2016-02-23 11:30:00,51.61,51.62,51.55,51.61,131125.0,43.536,43.5445,43.4854,43.536,131125.0
2016-02-23 11:35:00,51.61,51.71,51.61,51.71,272234.0,43.536,43.6204,43.536,43.6204,272234.0
2016-02-23 11:40:00,51.71,51.78,51.7,51.77,118116.0,43.6204,43.6794,43.6119,43.671,118116.0
2016-02-23 11:45:00,51.78,51.78,51.73,51.74,194134.0,43.6794,43.6794,43.6373,43.6457,194134.0
2016-02-23 11:50:00,51.74,51.76,51.7,51.7,47587.0,43.6457,43.6626,43.6119,43.6119,47587.0
2016-02-23 11:55:00,51.7,51.7,51.68,51.69,114152.0,43.6119,43.6119,43.5951,43.6035,114152.0
2016-02-23 12:00:00,51.69,51.7,51.67,51.67,81498.0,43.6035,43.6119,43.5866,43.5866,81498.0
2016-02-23 12:05:00,51.67,51.72,51.67,51.67,85736.0,43.5866,43.6288,43.5866,43.5866,85736.0
2016-02-23 12:10:00,51.68,51.68,51.62,51.64,36376.0,43.5951,43.5951,43.5445,43.5613,36376.0
2016-02-23 12:15:00,51.64,51.68,51.63,51.64,119261.0,43.5613,43.5951,43.5529,43.5613,119261.0
2016-02-23 12:20:00,51.64,51.68,51.63,51.67,30796.0,43.5613,43.5951,43.5529,43.5866,30796.0
2016-02-23 12:25:00,51.67,51.73,51.66,51.71,41365.0,43.5866,43.6373,43.5782,43.6204,41365.0
2016-02-23 12:30:00,51.7,51.72,51.69,51.72,23569.0,43.6119,43.6288,43.6035,43.6288,23569.0
2016-02-23 12:35:00,51.71,51.72,51.68,51.71,16426.0,43.6204,43.6288,43.5951,43.6204,16426.0
2016-02-23 12:40:00,51.71,51.76,51.71,51.76,99768.0,43.6204,43.6626,43.6204,43.6626,99768.0
2016-02-23 12:45:00,51.76,51.78,51.75,51.76,53253.0,43.6626,43.6794,43.6541,43.6626,53253.0
2016-02-23 12:50:00,51.75,51.75,51.7,51.7,131288.0,43.6541,43.6541,43.6119,43.6119,131288.0
2016-02-23 12:55:00,51.71,51.76,51.71,51.76,31074.0,43.6204,43.6626,43.6204,43.6626,31074.0
2016-02-23 13:00:00,51.75,51.75,51.72,51.75,36474.0,43.6541,43.6541,43.6288,43.6541,36474.0
2016-02-23 13:05:00,51.74,51.78,51.73,51.77,51485.0,43.6457,43.6794,43.6373,43.671,51485.0
2016-02-23 13:10:00,51.77,51.79,51.74,51.75,62777.0,43.671,43.6879,43.6457,43.6541,62777.0
2016-02-23 13:15:00,51.75,51.75,51.7,51.71,66562.0,43.6541,43.6541,43.6119,43.6204,66562.0
2016-02-23 13:20:00,51.71,51.73,51.69,51.73,26887.0,43.6204,43.6373,43.6035,43.6373,26887.0
2016-02-23 13:25:00,51.73,51.76,51.7,51.76,34756.0,43.6373,43.6626,43.6119,43.6626,34756.0
2016-02-23 13:30:00,51.76,51.76,51.67,51.67,160793.0,43.6626,43.6626,43.5866,43.5866,160793.0
2016-02-23 13:35:00,51.67,51.72,51.67,51.69,59500.0,43.5866,43.6288,43.5866,43.6035,59500.0
2016-02-23 13:40:00,51.68,51.69,51.64,51.64,147716.0,43.5951,43.6035,43.5613,43.5613,147716.0
2016-02-23 13:45:00,51.63,51.67,51.62,51.65,32642.0,43.5529,43.5866,43.5445,43.5698,32642.0
2016-02-23 13:50:00,51.64,51.67,51.62,51.66,74437.0,43.5613,43.5866,43.5445,43.5782,74437.0
2016-02-23 13:55:00,51.66,51.69,51.63,51.69,46980.0,43.5782,43.6035,43.5529,43.6035,46980.0
2016-02-23 14:00:00,51.69,51.71,51.67,51.7,63774.0,43.6035,43.6204,43.5866,43.6119,63774.0
2016-02-23 14:05:00,51.7,51.73,51.69,51.7,69329.0,43.6119,43.6373,43.6035,43.6119,69329.0
2016-02-23 14:10:00,51.7,51.74,51.68,51.73,37399.0,43.6119,43.6457,43.5951,43.6373,37399.0
2016-02-23 14:15:00,51.73,51.8,51.73,51.79,67524.0,43.6373,43.6963,43.6373,43.6879,67524.0
2016-02-23 14:20:00,51.78,51.79,51.76,51.77,25803.0,43.6794,43.6879,43.6626,43.671,25803.0
2016-02-23 14:25:00,51.77,51.79,51.73,51.74,37942.0,43.671,43.6879,43.6373,43.6457,37942.0
2016-02-23 14:30:00,51.73,51.76,51.72,51.75,70574.0,43.6373,43.6626,43.6288,43.6541,70574.0
2016-02-23 14:35:00,51.75,51.75,51.71,51.73,25138.0,43.6541,43.6541,43.6204,43.6373,25138.0
2016-02-23 14:40:00,51.73,51.74,51.71,51.71,44512.0,43.6373,43.6457,43.6204,43.6204,44512.0
2016-02-23 14:45:00,51.72,51.76,51.71,51.75,101465.0,43.6288,43.6626,43.6204,43.6541,101465.0
2016-02-23 14:50:00,51.75,51.77,51.71,51.71,301253.0,43.6541,43.671,43.6204,43.6204,301253.0
2016-02-23 14:55:00,51.72,51.75,51.71,51.72,103639.0,43.6288,43.6541,43.6204,43.6288,103639.0
2016-02-23 15:00:00,51.73,51.73,51.63,51.63,149926.0,43.6373,43.6373,43.5529,43.5529,149926.0
2016-02-23 15:05:00,51.63,51.66,51.61,51.64,96100.0,43.5529,43.5782,43.536,43.5613,96100.0
2016-02-23 15:10:00,51.65,51.65,51.58,51.59,54437.0,43.5698,43.5698,43.5107,43.5192,54437.0
2016-02-23 15:15:00,51.59,51.62,51.58,51.62,52869.0,43.5192,43.5445,43.5107,43.5445,52869.0
2016-02-23 15:20:00,51.62,51.64,51.61,51.62,127719.0,43.5445,43.5613,43.536,43.5445,127719.0
2016-02-23 15:25:00,51.62,51.65,51.6,51.62,268754.0,43.5445,43.5698,43.5276,43.5445,268754.0
2016-02-23 15:30:00,51.61,51.68,51.61,51.67,97464.0,43.536,43.5951,43.536,43.5866,97464.0
2016-02-23 15:35:00,51.67,51.75,51.66,51.74,220299.0,43.5866,43.6541,43.5782,43.6457,220299.0
2016-02-23 15:40:00,51.74,51.77,51.69,51.7,137821.0,43.6457,43.671,43.6035,43.6119,137821.0
2016-02-23 15:45:00,51.7,51.74,51.7,51.73,97552.0,43.6119,43.6457,43.6119,43.6373,97552.0
2016-02-23 15:50:00,51.73,51.76,51.72,51.73,113696.0,43.6373,43.6626,43.6288,43.6373,113696.0
2016-02-23 15:55:00,51.73,51.74,51.66,51.68,538890.0,43.6373,43.6457,43.5782,43.5951,538890.0
2016-02-24 09:30:00,51.06,51.18,50.93,50.94,517962.0,43.0721,43.1733,42.9624,42.9708,517962.0
2016-02-24 09:35:00,50.94,51.04,50.92,50.94,923089.0,42.9708,43.0552,42.954,42.9708,923089.0
2016-02-24 09:40:00,50.94,51.1,50.94,51.08,127215.0,42.9708,43.1058,42.9708,43.0889,127215.0
2016-02-24 09:45:00,51.07,51.08,50.87,50.88,418941.0,43.0805,43.0889,42.9118,42.9202,418941.0
2016-02-24 09:50:00,50.87,50.87,50.79,50.79,602916.0,42.9118,42.9118,42.8443,42.8443,602916.0
2016-02-24 09:55:00,50.78,50.89,50.73,50.86,88154.0,42.8359,42.9287,42.7937,42.9034,88154.0
2016-02-24 10:00:00,50.85,50.91,50.77,50.91,168643.0,42.8949,42.9455,42.8274,42.9455,168643.0
2016-02-24 10:05:00,50.9,51.01,50.89,51.01,355118.0,42.9371,43.0299,42.9287,43.0299,355118.0
2016-02-24 10:10:00,51.01,51.02,50.91,50.92,380458.0,43.0299,43.0383,42.9455,42.954,380458.0
2016-02-24 10:15:00,50.91,50.95,50.88,50.9,469806.0,42.9455,42.9793,42.9202,42.9371,469806.0
2016-02-24 10:20:00,50.9,50.91,50.8,50.91,672612.0,42.9371,42.9455,42.8527,42.9455,672612.0
2016-02-24 10:25:00,50.9,50.97,50.86,50.96,179963.0,42.9371,42.9961,42.9034,42.9877,179963.0
2016-02-24 10:30:00,50.96,51.04,50.87,51.02,375645.0,42.9877,43.0552,42.9118,43.0383,375645.0
2016-02-24 10:35:00,51.02,51.13,51.0,51.12,219903.0,43.0383,43.1311,43.0215,43.1227,219903.0
2016-02-24 10:40:00,51.12,51.16,51.08,51.08,101277.0,43.1227,43.1564,43.0889,43.0889,101277.0
2016-02-24 10:45:00,51.08,51.09,51.05,51.08,81911.0,43.0889,43.0974,43.0636,43.0889,81911.0
2016-02-24 10:50:00,51.09,51.11,50.99,51.0,228423.0,43.0974,43.1142,43.013,43.0215,228423.0
2016-02-24 10:55:00,51.0,51.08,50.99,51.05,115091.0,43.0215,43.0889,43.013,43.0636,115091.0
2016-02-24 11:00:00,51.06,51.06,50.97,50.99,93922.0,43.0721,43.0721,42.9961,43.013,93922.0
2016-02-24 11:05:00,50.98,51.04,50.93,50.96,367245.0,43.0046,43.0552,42.9624,42.9877,367245.0
2016-02-24 11:10:00,50.96,51.0,50.94,50.96,511509.0,42.9877,43.0215,42.9708,42.9877,511509.0
2016-02-24 11:15:00,50.96,50.96,50.87,50.9,113191.0,42.9877,42.9877,42.9118,42.9371,113191.0
2016-02-24 11:20:00,50.91,50.99,50.9,50.97,146692.0,42.9455,43.013,42.9371,42.9961,146692.0
2016-02-24 11:25:00,50.96,50.97,50.91,50.92,51731.0,42.9877,42.9961,42.9455,42.954,51731.0
2016-02-24 11:30:00,50.91,50.97,50.91,50.94,63286.0,42.9455,42.9961,42.9455,42.9708,63286.0
2016-02-24 11:35:00,50.95,51.0,50.94,50.99,73465.0,42.9793,43.0215,42.9708,43.013,73465.0
2016-02-24 11:40:00,50.98,51.12,50.98,51.12,199235.0,43.0046,43.1227,43.0046,43.1227,199235.0
2016-02-24 11:45:00,51.12,51.13,51.08,51.1,66819.0,43.1227,43.1311,43.0889,43.1058,66819.0
2016-02-24 11:50:00,51.11,51.19,51.1,51.13,165457.0,43.1142,43.1817,43.1058,43.1311,165457.0
2016-02-24 11:55:00,51.13,51.18,51.12,51.18,368520.0,43.1311,43.1733,43.1227,43.1733,368520.0
2016-02-24 12:00:00,51.19,51.25,51.17,51.24,365851.0,43.1817,43.2323,43.1649,43.2239,365851.0
2016-02-24 12:05:00,51.24,51.29,51.24,51.28,315375.0,43.2239,43.2661,43.2239,43.2577,315375.0
2016-02-24 12:10:00,51.27,51.3,51.21,51.21,80527.0,43.2492,43.2745,43.1986,43.1986,80527.0
2016-02-24 12:15:00,51.21,51.23,51.16,51.17,66186.0,43.1986,43.2155,43.1564,43.1649,66186.0
2016-02-24 12:20:00,51.18,51.2,51.13,51.15,32215.0,43.1733,43.1902,43.1311,43.148,32215.0
2016-02-24 12:25:00,51.14,51.16,51.12,51.14,124109.0,43.1396,43.1564,43.1227,43.1396,124109.0
2016-02-24 12:30:00,51.14,51.18,51.1,51.11,108089.0,43.1396,43.1733,43.1058,43.1142,108089.0
2016-02-24 12:35:00,51.11,51.12,51.08,51.11,111578.0,43.1142,43.1227,43.0889,43.1142,111578.0
2016-02-24 12:40:00,51.12,51.12,51.08,51.09,107873.0,43.1227,43.1227,43.0889,43.0974,107873.0
2016-02-24 12:45:00,51.1,51.2,51.08,51.18,125863.0,43.1058,43.1902,43.0889,43.1733,125863.0
2016-02-24 12:50:00,51.18,51.22,51.17,51.21,58001.0,43.1733,43.207,43.1649,43.1986,58001.0
2016-02-24 12:55:00,51.21,51.23,51.17,51.19,39239.0,43.1986,43.2155,43.1649,43.1817,39239.0
2016-02-24 13:00:00,51.19,51.23,51.17,51.21,62349.0,43.1817,43.2155,43.1649,43.1986,62349.0
2016-02-24 13:05:00,51.21,51.3,51.21,51.26,161702.0,43.1986,43.2745,43.1986,43.2408,161702.0
2016-02-24 13:10:00,51.25,51.26,51.17,51.2,167062.0,43.2323,43.2408,43.1649,43.1902,167062.0
2016-02-24 13:15:00,51.2,51.23,51.16,51.19,119554.0,43.1902,43.2155,43.1564,43.1817,119554.0
2016-02-24 13:20:00,51.19,51.24,51.18,51.22,91288.0,43.1817,43.2239,43.1733,43.207,91288.0
2016-02-24 13:25:00,51.22,51.23,51.16,51.2,42226.0,43.207,43.2155,43.1564,43.1902,42226.0
2016-02-24 13:30:00,51.2,51.22,51.16,51.17,65417.0,43.1902,43.207,43.1564,43.1649,65417.0
2016-02-24 13:35:00,51.17,51.18,51.13,51.16,25226.0,43.1649,43.1733,43.1311,43.1564,25226.0
2016-02-24 13:40:00,51.16,51.18,51.14,51.17,73207.0,43.1564,43.1733,43.1396,43.1649,73207.0
2016-02-24 13:45:00,51.17,51.17,51.08,51.1,166413.0,43.1649,43.1649,43.0889,43.1058,166413.0
2016-02-24 13:50:00,51.1,51.15,51.1,51.15,57924.0,43.1058,43.148,43.1058,43.148,57924.0
2016-02-24 13:55:00,51.15,51.2,51.12,51.13,146649.0,43.148,43.1902,43.1227,43.1311,146649.0
2016-02-24 14:00:00,51.13,51.16,51.11,51.12,58142.0,43.1311,43.1564,43.1142,43.1227,58142.0
2016-02-24 14:05:00,51.12,51.31,51.12,51.3,161847.0,43.1227,43.283,43.1227,43.2745,161847.0
2016-02-24 14:10:00,51.3,51.34,51.28,51.34,64764.0,43.2745,43.3083,43.2577,43.3083,64764.0
2016-02-24 14:15:00,51.34,51.35,51.32,51.32,158890.0,43.3083,43.3167,43.2914,43.2914,158890.0
2016-02-24 14:20:00,51.32,51.47,51.32,51.46,141696.0,43.2914,43.4179,43.2914,43.4095,141696.0
2016-02-24 14:25:00,51.46,51.49,51.44,51.45,74016.0,43.4095,43.4348,43.3926,43.4011,74016.0
2016-02-24 14:30:00,51.44,51.48,51.44,51.45,61020.0,43.3926,43.4264,43.3926,43.4011,61020.0
2016-02-24 14:35:00,51.45,51.51,51.43,51.48,64885.0,43.4011,43.4517,43.3842,43.4264,64885.0
2016-02-24 14:40:00,51.49,51.55,51.48,51.52,67100.0,43.4348,43.4854,43.4264,43.4601,67100.0
2016-02-24 14:45:00,51.53,51.55,51.51,51.54,51691.0,43.4685,43.4854,43.4517,43.477,51691.0
2016-02-24 14:50:00,51.54,51.55,51.49,51.52,56539.0,43.477,43.4854,43.4348,43.4601,56539.0
2016-02-24 14:55:00,51.51,51.52,51.48,51.51,84643.0,43.4517,43.4601,43.4264,43.4517,84643.0
2016-02-24 15:00:00,51.51,51.55,51.51,51.53,177347.0,43.4517,43.4854,43.4517,43.4685,177347.0
2016-02-24 15:05:00,51.54,51.7,51.53,51.69,290846.0,43.477,43.6119,43.4685,43.6035,290846.0
2016-02-24 15:10:00,51.69,51.71,51.66,51.71,162599.0,43.6035,43.6204,43.5782,43.6204,162599.0
2016-02-24 15:15:00,51.7,51.76,51.68,51.75,313041.0,43.6119,43.6626,43.5951,43.6541,313041.0
2016-02-24 15:20:00,51.76,51.77,51.71,51.73,57835.0,43.6626,43.671,43.6204,43.6373,57835.0
2016-02-24 15:25:00,51.72,51.8,51.72,51.78,171917.0,43.6288,43.6963,43.6288,43.6794,171917.0
2016-02-24 15:30:00,51.77,51.8,51.75,51.78,209843.0,43.671,43.6963,43.6541,43.6794,209843.0
2016-02-24 15:35:00,51.79,51.83,51.76,51.81,320724.0,43.6879,43.7216,43.6626,43.7047,320724.0
2016-02-24 15:40:00,51.8,51.83,51.72,51.73,355641.0,43.6963,43.7216,43.6288,43.6373,355641.0
2016-02-24 15:45:00,51.72,51.75,51.68,51.71,258862.0,43.6288,43.6541,43.5951,43.6204,258862.0
2016-02-24 15:50:00,51.71,51.76,51.71,51.75,282334.0,43.6204,43.6626,43.6204,43.6541,282334.0
2016-02-24 15:55:00,51.75,51.76,51.72,51.72,982614.0,43.6541,43.6626,43.6288,43.6288,982614.0
2016-02-25 09:30:00,51.85,52.09,51.81,52.08,355744.0,43.7385,43.9409,43.7047,43.9325,355744.0
2016-02-25 09:35:00,52.08,52.14,51.99,52.0,495470.0,43.9325,43.9831,43.8566,43.865,495470.0
2016-02-25 09:40:00,52.0,52.01,51.87,51.88,250226.0,43.865,43.8734,43.7553,43.7638,250226.0
2016-02-25 09:45:00,51.88,51.91,51.82,51.89,113612.0,43.7638,43.7891,43.7132,43.7722,113612.0
2016-02-25 09:50:00,51.87,52.0,51.87,52.0,61087.0,43.7553,43.865,43.7553,43.865,61087.0
2016-02-25 09:55:00,51.99,51.99,51.89,51.91,105726.0,43.8566,43.8566,43.7722,43.7891,105726.0
2016-02-25 10:00:00,51.91,51.91,51.8,51.86,123664.0,43.7891,43.7891,43.6963,43.7469,123664.0
2016-02-25 10:05:00,51.85,51.88,51.82,51.84,94025.0,43.7385,43.7638,43.7132,43.73,94025.0
2016-02-25 10:10:00,51.83,51.87,51.77,51.87,94612.0,43.7216,43.7553,43.671,43.7553,94612.0
2016-02-25 10:15:00,51.87,51.94,51.83,51.93,68240.0,43.7553,43.8144,43.7216,43.806,68240.0
2016-02-25 10:20:00,51.93,51.94,51.84,51.85,77777.0,43.806,43.8144,43.73,43.7385,77777.0
2016-02-25 10:25:00,51.85,51.94,51.85,51.93,73318.0,43.7385,43.8144,43.7385,43.806,73318.0
2016-02-25 10:30:00,51.93,51.93,51.84,51.85,134041.0,43.806,43.806,43.73,43.7385,134041.0
2016-02-25 10:35:00,51.85,51.87,51.82,51.84,54751.0,43.7385,43.7553,43.7132,43.73,54751.0
2016-02-25 10:40:00,51.83,51.93,51.83,51.91,123018.0,43.7216,43.806,43.7216,43.7891,123018.0
2016-02-25 10:45:00,51.91,51.92,51.84,51.85,53672.0,43.7891,43.7975,43.73,43.7385,53672.0
2016-02-25 10:50:00,51.85,51.87,51.82,51.86,51864.0,43.7385,43.7553,43.7132,43.7469,51864.0
2016-02-25 10:55:00,51.87,51.87,51.76,51.76,73930.0,43.7553,43.7553,43.6626,43.6626,73930.0
2016-02-25 11:00:00,51.76,51.76,51.73,51.74,107858.0,43.6626,43.6626,43.6373,43.6457,107858.0
2016-02-25 11:05:00,51.74,51.77,51.71,51.76,265250.0,43.6457,43.671,43.6204,43.6626,265250.0
2016-02-25 11:10:00,51.76,51.76,51.69,51.7,95474.0,43.6626,43.6626,43.6035,43.6119,95474.0
2016-02-25 11:15:00,51.7,51.76,51.69,51.71,57542.0,43.6119,43.6626,43.6035,43.6204,57542.0
2016-02-25 11:20:00,51.71,51.77,51.71,51.76,29774.0,43.6204,43.671,43.6204,43.6626,29774.0
2016-02-25 11:25:00,51.75,51.84,51.74,51.83,127957.0,43.6541,43.73,43.6457,43.7216,127957.0
2016-02-25 11:30:00,51.83,51.87,51.81,51.87,71853.0,43.7216,43.7553,43.7047,43.7553,71853.0
2016-02-25 11:35:00,51.88,51.91,51.86,51.87,59200.0,43.7638,43.7891,43.7469,43.7553,59200.0
2016-02-25 11:40:00,51.87,51.89,51.79,51.8,65016.0,43.7553,43.7722,43.6879,43.6963,65016.0
2016-02-25 11:45:00,51.8,51.86,51.8,51.85,38657.0,43.6963,43.7469,43.6963,43.7385,38657.0
2016-02-25 11:50:00,51.86,51.93,51.86,51.9,41162.0,43.7469,43.806,43.7469,43.7807,41162.0
2016-02-25 11:55:00,51.9,51.97,51.9,51.95,44115.0,43.7807,43.8397,43.7807,43.8228,44115.0
2016-02-25 12:00:00,51.95,51.96,51.92,51.95,40283.0,43.8228,43.8313,43.7975,43.8228,40283.0
2016-02-25 12:05:00,51.95,51.98,51.93,51.97,56706.0,43.8228,43.8481,43.806,43.8397,56706.0
2016-02-25 12:10:00,51.97,51.98,51.94,51.98,57304.0,43.8397,43.8481,43.8144,43.8481,57304.0
2016-02-25 12:15:00,51.98,52.0,51.93,51.93,66554.0,43.8481,43.865,43.806,43.806,66554.0
2016-02-25 12:20:00,51.94,51.95,51.93,51.94,53476.0,43.8144,43.8228,43.806,43.8144,53476.0
2016-02-25 12:25:00,51.94,51.97,51.94,51.96,59148.0,43.8144,43.8397,43.8144,43.8313,59148.0
2016-02-25 12:30:00,51.95,51.96,51.91,51.94,81448.0,43.8228,43.8313,43.7891,43.8144,81448.0
2016-02-25 12:35:00,51.94,51.99,51.93,51.94,106326.0,43.8144,43.8566,43.806,43.8144,106326.0
2016-02-25 12:40:00,51.95,51.95,51.92,51.93,41711.0,43.8228,43.8228,43.7975,43.806,41711.0
2016-02-25 12:45:00,51.92,51.94,51.89,51.93,31527.0,43.7975,43.8144,43.7722,43.806,31527.0
2016-02-25 12:50:00,51.93,52.01,51.93,52.01,39677.0,43.806,43.8734,43.806,43.8734,39677.0
2016-02-25 12:55:00,52.0,52.01,51.98,51.99,137132.0,43.865,43.8734,43.8481,43.8566,137132.0
2016-02-25 13:00:00,51.99,51.99,51.95,51.98,33918.0,43.8566,43.8566,43.8228,43.8481,33918.0
2016-02-25 13:05:00,51.98,52.01,51.97,52.0,64750.0,43.8481,43.8734,43.8397,43.865,64750.0
2016-02-25 13:10:00,52.0,52.03,51.99,52.02,32568.0,43.865,43.8903,43.8566,43.8819,32568.0
2016-02-25 13:15:00,52.02,52.05,52.0,52.01,92885.0,43.8819,43.9072,43.865,43.8734,92885.0
2016-02-25 13:20:00,52.02,52.05,52.01,52.01,54050.0,43.8819,43.9072,43.8734,43.8734,54050.0
2016-02-25 13:25:00,52.01,52.08,52.01,52.05,289202.0,43.8734,43.9325,43.8734,43.9072,289202.0
2016-02-25 13:30:00,52.05,52.1,52.04,52.09,120400.0,43.9072,43.9494,43.8988,43.9409,120400.0
2016-02-25 13:35:00,52.09,52.15,52.07,52.13,153897.0,43.9409,43.9915,43.9241,43.9747,153897.0
2016-02-25 13:40:00,52.14,52.17,52.13,52.17,65487.0,43.9831,44.0084,43.9747,44.0084,65487.0
2016-02-25 13:45:00,52.16,52.16,52.12,52.12,59543.0,44.0,44.0,43.9662,43.9662,59543.0
2016-02-25 13:50:00,52.13,52.16,52.12,52.14,35174.0,43.9747,44.0,43.9662,43.9831,35174.0
2016-02-25 13:55:00,52.14,52.17,52.12,52.16,59011.0,43.9831,44.0084,43.9662,44.0,59011.0
2016-02-25 14:00:00,52.15,52.15,52.11,52.13,333382.0,43.9915,43.9915,43.9578,43.9747,333382.0
2016-02-25 14:05:00,52.13,52.15,52.11,52.13,236975.0,43.9747,43.9915,43.9578,43.9747,236975.0
2016-02-25 14:10:00,52.13,52.19,52.12,52.18,146175.0,43.9747,44.0253,43.9662,44.0169,146175.0
2016-02-25 14:15:00,52.19,52.22,52.18,52.22,264069.0,44.0253,44.0506,44.0169,44.0506,264069.0
2016-02-25 14:20:00,52.22,52.23,52.19,52.19,56493.0,44.0506,44.059,44.0253,44.0253,56493.0
2016-02-25 14:25:00,52.19,52.2,52.17,52.19,87905.0,44.0253,44.0337,44.0084,44.0253,87905.0
2016-02-25 14:30:00,52.19,52.2,52.18,52.19,51597.0,44.0253,44.0337,44.0169,44.0253,51597.0
2016-02-25 14:35:00,52.2,52.2,52.17,52.19,28237.0,44.0337,44.0337,44.0084,44.0253,28237.0
2016-02-25 14:40:00,52.19,52.2,52.17,52.19,20048.0,44.0253,44.0337,44.0084,44.0253,20048.0
2016-02-25 14:45:00,52.19,52.2,52.18,52.18,56254.0,44.0253,44.0337,44.0169,44.0169,56254.0
2016-02-25 14:50:00,52.18,52.18,52.13,52.15,89501.0,44.0169,44.0169,43.9747,43.9915,89501.0
2016-02-25 14:55:00,52.15,52.17,52.14,52.16,21386.0,43.9915,44.0084,43.9831,44.0,21386.0
2016-02-25 15:00:00,52.16,52.24,52.15,52.24,89079.0,44.0,44.0675,43.9915,44.0675,89079.0
2016-02-25 15:05:00,52.24,52.26,52.22,52.26,69450.0,44.0675,44.0843,44.0506,44.0843,69450.0
2016-02-25 15:10:00,52.27,52.31,52.26,52.3,122165.0,44.0928,44.1265,44.0843,44.1181,122165.0
2016-02-25 15:15:00,52.3,52.3,52.25,52.25,111652.0,44.1181,44.1181,44.0759,44.0759,111652.0
2016-02-25 15:20:00,52.26,52.28,52.24,52.28,64775.0,44.0843,44.1012,44.0675,44.1012,64775.0
2016-02-25 15:25:00,52.28,52.28,52.23,52.24,239906.0,44.1012,44.1012,44.059,44.0675,239906.0
2016-02-25 15:30:00,52.25,52.28,52.22,52.23,408922.0,44.0759,44.1012,44.0506,44.059,408922.0
2016-02-25 15:35:00,52.23,52.28,52.22,52.28,105877.0,44.059,44.1012,44.0506,44.1012,105877.0
2016-02-25 15:40:00,52.28,52.36,52.26,52.34,279246.0,44.1012,44.1687,44.0843,44.1518,279246.0
2016-02-25 15:45:00,52.34,52.37,52.33,52.35,200760.0,44.1518,44.1771,44.1434,44.1603,200760.0
2016-02-25 15:50:00,52.35,52.38,52.34,52.35,244084.0,44.1603,44.1856,44.1518,44.1603,244084.0
2016-02-25 15:55:00,52.35,52.4,52.34,52.39,442358.0,44.1603,44.2024,44.1518,44.194,442358.0
2016-02-26 09:30:00,52.51,52.74,52.51,52.62,207920.0,44.2952,44.4892,44.2952,44.388,207920.0
2016-02-26 09:35:00,52.61,52.66,52.55,52.64,276274.0,44.3796,44.4218,44.329,44.4049,276274.0
2016-02-26 09:40:00,52.64,52.67,52.55,52.61,228730.0,44.4049,44.4302,44.329,44.3796,228730.0
2016-02-26 09:45:00,52.61,52.62,52.55,52.59,192573.0,44.3796,44.388,44.329,44.3627,192573.0
2016-02-26 09:50:00,52.6,52.69,52.59,52.69,180055.0,44.3711,44.4471,44.3627,44.4471,180055.0
2016-02-26 09:55:00,52.69,52.71,52.57,52.59,87106.0,44.4471,44.4639,44.3458,44.3627,87106.0
2016-02-26 10:00:00,52.59,52.62,52.54,52.59,192572.0,44.3627,44.388,44.3205,44.3627,192572.0
2016-02-26 10:05:00,52.58,52.61,52.49,52.5,114600.0,44.3543,44.3796,44.2784,44.2868,114600.0
2016-02-26 10:10:00,52.5,52.58,52.47,52.55,124179.0,44.2868,44.3543,44.2615,44.329,124179.0
2016-02-26 10:15:00,52.55,52.57,52.51,52.53,77085.0,44.329,44.3458,44.2952,44.3121,77085.0
2016-02-26 10:20:00,52.53,52.55,52.48,52.49,111198.0,44.3121,44.329,44.2699,44.2784,111198.0
2016-02-26 10:25:00,52.49,52.56,52.48,52.56,62457.0,44.2784,44.3374,44.2699,44.3374,62457.0
2016-02-26 10:30:00,52.56,52.67,52.55,52.64,99706.0,44.3374,44.4302,44.329,44.4049,99706.0
2016-02-26 10:35:00,52.65,52.73,52.64,52.72,145597.0,44.4133,44.4808,44.4049,44.4724,145597.0
2016-02-26 10:40:00,52.73,52.74,52.67,52.72,96958.0,44.4808,44.4892,44.4302,44.4724,96958.0
2016-02-26 10:45:00,52.71,52.76,52.7,52.75,124924.0,44.4639,44.5061,44.4555,44.4977,124924.0
2016-02-26 10:50:00,52.74,52.75,52.69,52.73,36766.0,44.4892,44.4977,44.4471,44.4808,36766.0
2016-02-26 10:55:00,52.73,52.74,52.69,52.73,42895.0,44.4808,44.4892,44.4471,44.4808,42895.0
2016-02-26 11:00:00,52.73,52.73,52.68,52.69,66670.0,44.4808,44.4808,44.4386,44.4471,66670.0
2016-02-26 11:05:00,52.7,52.73,52.69,52.71,48980.0,44.4555,44.4808,44.4471,44.4639,48980.0
2016-02-26 11:10:00,52.71,52.73,52.69,52.69,25997.0,44.4639,44.4808,44.4471,44.4471,25997.0
2016-02-26 11:15:00,52.69,52.73,52.68,52.71,44311.0,44.4471,44.4808,44.4386,44.4639,44311.0
2016-02-26 11:20:00,52.71,52.73,52.67,52.7,51403.0,44.4639,44.4808,44.4302,44.4555,51403.0
2016-02-26 11:25:00,52.7,52.7,52.64,52.64,63404.0,44.4555,44.4555,44.4049,44.4049,63404.0
2016-02-26 11:30:00,52.62,52.64,52.59,52.62,99636.0,44.388,44.4049,44.3627,44.388,99636.0
2016-02-26 11:35:00,52.61,52.65,52.58,52.6,141162.0,44.3796,44.4133,44.3543,44.3711,141162.0
2016-02-26 11:40:00,52.6,52.65,52.58,52.63,104519.0,44.3711,44.4133,44.3543,44.3965,104519.0
2016-02-26 11:45:00,52.62,52.69,52.61,52.67,230466.0,44.388,44.4471,44.3796,44.4302,230466.0
2016-02-26 11:50:00,52.67,52.68,52.63,52.67,88039.0,44.4302,44.4386,44.3965,44.4302,88039.0
2016-02-26 11:55:00,52.67,52.72,52.65,52.69,105032.0,44.4302,44.4724,44.4133,44.4471,105032.0
2016-02-26 12:00:00,52.68,52.68,52.63,52.65,64710.0,44.4386,44.4386,44.3965,44.4133,64710.0
2016-02-26 12:05:00,52.64,52.69,52.6,52.67,83687.0,44.4049,44.4471,44.3711,44.4302,83687.0
2016-02-26 12:10:00,52.67,52.7,52.64,52.67,65779.0,44.4302,44.4555,44.4049,44.4302,65779.0
2016-02-26 12:15:00,52.66,52.74,52.65,52.74,71797.0,44.4218,44.4892,44.4133,44.4892,71797.0
2016-02-26 12:20:00,52.73,52.75,52.71,52.74,34162.0,44.4808,44.4977,44.4639,44.4892,34162.0
2016-02-26 12:25:00,52.74,52.81,52.72,52.77,47041.0,44.4892,44.5483,44.4724,44.5146,47041.0
2016-02-26 12:30:00,52.77,52.81,52.76,52.79,30591.0,44.5146,44.5483,44.5061,44.5314,30591.0
2016-02-26 12:35:00,52.79,52.8,52.77,52.78,56841.0,44.5314,44.5399,44.5146,44.523,56841.0
2016-02-26 12:40:00,52.78,52.78,52.74,52.77,47914.0,44.523,44.523,44.4892,44.5146,47914.0
2016-02-26 12:45:00,52.76,52.8,52.74,52.75,27023.0,44.5061,44.5399,44.4892,44.4977,27023.0
2016-02-26 12:50:00,52.74,52.82,52.74,52.81,120195.0,44.4892,44.5567,44.4892,44.5483,120195.0
2016-02-26 12:55:00,52.81,52.85,52.79,52.82,113288.0,44.5483,44.582,44.5314,44.5567,113288.0
2016-02-26 13:00:00,52.82,52.82,52.79,52.79,38685.0,44.5567,44.5567,44.5314,44.5314,38685.0
2016-02-26 13:05:00,52.78,52.83,52.78,52.81,32140.0,44.523,44.5652,44.523,44.5483,32140.0
2016-02-26 13:10:00,52.8,52.81,52.74,52.74,60938.0,44.5399,44.5483,44.4892,44.4892,60938.0
2016-02-26 13:15:00,52.74,52.76,52.73,52.75,57583.0,44.4892,44.5061,44.4808,44.4977,57583.0
2016-02-26 13:20:00,52.74,52.75,52.71,52.73,40711.0,44.4892,44.4977,44.4639,44.4808,40711.0
2016-02-26 13:25:00,52.73,52.74,52.71,52.71,48524.0,44.4808,44.4892,44.4639,44.4639,48524.0
2016-02-26 13:30:00,52.71,52.72,52.68,52.7,29133.0,44.4639,44.4724,44.4386,44.4555,29133.0
2016-02-26 13:35:00,52.69,52.72,52.68,52.68,66715.0,44.4471,44.4724,44.4386,44.4386,66715.0
2016-02-26 13:40:00,52.69,52.71,52.61,52.63,297601.0,44.4471,44.4639,44.3796,44.3965,297601.0
2016-02-26 13:45:00,52.64,52.66,52.61,52.63,152324.0,44.4049,44.4218,44.3796,44.3965,152324.0
2016-02-26 13:50:00,52.63,52.65,52.58,52.62,148093.0,44.3965,44.4133,44.3543,44.388,148093.0
2016-02-26 13:55:00,52.61,52.62,52.56,52.61,167962.0,44.3796,44.388,44.3374,44.3796,167962.0
2016-02-26 14:00:00,52.61,52.64,52.57,52.6,150743.0,44.3796,44.4049,44.3458,44.3711,150743.0
2016-02-26 14:05:00,52.61,52.63,52.59,52.61,28878.0,44.3796,44.3965,44.3627,44.3796,28878.0
2016-02-26 14:10:00,52.6,52.6,52.54,52.55,59150.0,44.3711,44.3711,44.3205,44.329,59150.0
2016-02-26 14:15:00,52.55,52.57,52.52,52.55,135532.0,44.329,44.3458,44.3037,44.329,135532.0
2016-02-26 14:20:00,52.55,52.58,52.53,52.57,102383.0,44.329,44.3543,44.3121,44.3458,102383.0
2016-02-26 14:25:00,52.56,52.6,52.56,52.58,33145.0,44.3374,44.3711,44.3374,44.3543,33145.0
2016-02-26 14:30:00,52.57,52.58,52.53,52.53,37472.0,44.3458,44.3543,44.3121,44.3121,37472.0
2016-02-26 14:35:00,52.53,52.54,52.45,52.46,57864.0,44.3121,44.3205,44.2446,44.253,57864.0
2016-02-26 14:40:00,52.45,52.49,52.44,52.49,51364.0,44.2446,44.2784,44.2362,44.2784,51364.0
2016-02-26 14:45:00,52.49,52.54,52.49,52.51,125390.0,44.2784,44.3205,44.2784,44.2952,125390.0
2016-02-26 14:50:00,52.52,52.52,52.49,52.49,43426.0,44.3037,44.3037,44.2784,44.2784,43426.0
2016-02-26 14:55:00,52.5,52.52,52.47,52.47,30383.0,44.2868,44.3037,44.2615,44.2615,30383.0
2016-02-26 15:00:00,52.47,52.56,52.46,52.55,71908.0,44.2615,44.3374,44.253,44.329,71908.0
2016-02-26 15:05:00,52.55,52.57,52.54,52.55,49553.0,44.329,44.3458,44.3205,44.329,49553.0
2016-02-26 15:10:00,52.55,52.56,52.51,52.54,118184.0,44.329,44.3374,44.2952,44.3205,118184.0
2016-02-26 15:15:00,52.54,52.55,52.51,52.55,51683.0,44.3205,44.329,44.2952,44.329,51683.0
2016-02-26 15:20:00,52.54,52.56,52.5,52.54,89046.0,44.3205,44.3374,44.2868,44.3205,89046.0
2016-02-26 15:25:00,52.54,52.54,52.47,52.5,148414.0,44.3205,44.3205,44.2615,44.2868,148414.0
2016-02-26 15:30:00,52.51,52.56,52.5,52.54,110685.0,44.2952,44.3374,44.2868,44.3205,110685.0
2016-02-26 15:35:00,52.54,52.56,52.49,52.51,105534.0,44.3205,44.3374,44.2784,44.2952,105534.0
2016-02-26 15:40:00,52.5,52.54,52.5,52.53,185636.0,44.2868,44.3205,44.2868,44.3121,185636.0
2016-02-26 15:45:00,52.53,52.55,52.52,52.53,127683.0,44.3121,44.329,44.3037,44.3121,127683.0
2016-02-26 15:50:00,52.53,52.55,52.53,52.54,92491.0,44.3121,44.329,44.3121,44.3205,92491.0
2016-02-26 15:55:00,52.55,52.55,52.44,52.46,389594.0,44.329,44.329,44.2362,44.253,389594.0
2016-02-29 09:30:00,52.45,52.5,52.37,52.48,403500.0,44.2446,44.2868,44.1771,44.2699,403500.0
2016-02-29 09:35:00,52.48,52.55,52.45,52.49,166395.0,44.2699,44.329,44.2446,44.2784,166395.0
2016-02-29 09:40:00,52.48,52.56,52.38,52.39,308347.0,44.2699,44.3374,44.1856,44.194,308347.0
2016-02-29 09:45:00,52.39,52.45,52.34,52.44,270559.0,44.194,44.2446,44.1518,44.2362,270559.0
2016-02-29 09:50:00,52.45,52.52,52.44,52.52,233273.0,44.2446,44.3037,44.2362,44.3037,233273.0
2016-02-29 09:55:00,52.52,52.53,52.45,52.47,272168.0,44.3037,44.3121,44.2446,44.2615,272168.0
2016-02-29 10:00:00,52.45,52.45,52.37,52.38,211893.0,44.2446,44.2446,44.1771,44.1856,211893.0
2016-02-29 10:05:00,52.39,52.48,52.38,52.39,106042.0,44.194,44.2699,44.1856,44.194,106042.0
2016-02-29 10:10:00,52.39,52.43,52.33,52.39,87821.0,44.194,44.2277,44.1434,44.194,87821.0
2016-02-29 10:15:00,52.39,52.43,52.33,52.34,201328.0,44.194,44.2277,44.1434,44.1518,201328.0
2016-02-29 10:20:00,52.33,52.45,52.33,52.44,198953.0,44.1434,44.2446,44.1434,44.2362,198953.0
2016-02-29 10:25:00,52.44,52.45,52.33,52.39,138319.0,44.2362,44.2446,44.1434,44.194,138319.0
2016-02-29 10:30:00,52.39,52.43,52.33,52.33,112989.0,44.194,44.2277,44.1434,44.1434,112989.0
2016-02-29 10:35:00,52.34,52.4,52.31,52.4,47088.0,44.1518,44.2024,44.1265,44.2024,47088.0
2016-02-29 10:40:00,52.39,52.48,52.37,52.47,52886.0,44.194,44.2699,44.1771,44.2615,52886.0
2016-02-29 10:45:00,52.46,52.49,52.45,52.46,43403.0,44.253,44.2784,44.2446,44.253,43403.0
2016-02-29 10:50:00,52.46,52.53,52.44,52.53,89958.0,44.253,44.3121,44.2362,44.3121,89958.0
2016-02-29 10:55:00,52.53,52.53,52.48,52.5,111572.0,44.3121,44.3121,44.2699,44.2868,111572.0
2016-02-29 11:00:00,52.5,52.57,52.5,52.52,160882.0,44.2868,44.3458,44.2868,44.3037,160882.0
2016-02-29 11:05:00,52.52,52.57,52.51,52.56,533564.0,44.3037,44.3458,44.2952,44.3374,533564.0
2016-02-29 11:10:00,52.56,52.59,52.52,52.55,1110761.0,44.3374,44.3627,44.3037,44.329,1110761.0
2016-02-29 11:15:00,52.55,52.58,52.53,52.54,171540.0,44.329,44.3543,44.3121,44.3205,171540.0
2016-02-29 11:20:00,52.55,52.59,52.53,52.58,358597.0,44.329,44.3627,44.3121,44.3543,358597.0
2016-02-29 11:25:00,52.58,52.6,52.53,52.54,515979.0,44.3543,44.3711,44.3121,44.3205,515979.0
2016-02-29 11:30:00,52.53,52.67,52.53,52.67,358966.0,44.3121,44.4302,44.3121,44.4302,358966.0
2016-02-29 11:35:00,52.67,52.72,52.64,52.71,249358.0,44.4302,44.4724,44.4049,44.4639,249358.0
2016-02-29 11:40:00,52.71,52.72,52.66,52.66,44415.0,44.4639,44.4724,44.4218,44.4218,44415.0
2016-02-29 11:45:00,52.67,52.69,52.63,52.65,73047.0,44.4302,44.4471,44.3965,44.4133,73047.0
2016-02-29 11:50:00,52.65,52.67,52.63,52.66,54773.0,44.4133,44.4302,44.3965,44.4218,54773.0
2016-02-29 11:55:00,52.65,52.66,52.62,52.63,63104.0,44.4133,44.4218,44.388,44.3965,63104.0
2016-02-29 12:00:00,52.63,52.64,52.62,52.62,20586.0,44.3965,44.4049,44.388,44.388,20586.0
2016-02-29 12:05:00,52.62,52.63,52.6,52.61,41738.0,44.388,44.3965,44.3711,44.3796,41738.0
2016-02-29 12:10:00,52.62,52.66,52.62,52.66,40008.0,44.388,44.4218,44.388,44.4218,40008.0
2016-02-29 12:15:00,52.65,52.67,52.64,52.65,49784.0,44.4133,44.4302,44.4049,44.4133,49784.0
2016-02-29 12:20:00,52.65,52.65,52.61,52.62,22419.0,44.4133,44.4133,44.3796,44.388,22419.0
2016-02-29 12:25:00,52.63,52.64,52.57,52.6,46380.0,44.3965,44.4049,44.3458,44.3711,46380.0
2016-02-29 12:30:00,52.6,52.61,52.56,52.58,57473.0,44.3711,44.3796,44.3374,44.3543,57473.0
2016-02-29 12:35:00,52.58,52.6,52.54,52.54,91275.0,44.3543,44.3711,44.3205,44.3205,91275.0
2016-02-29 12:40:00,52.55,52.57,52.54,52.54,30762.0,44.329,44.3458,44.3205,44.3205,30762.0
2016-02-29 12:45:00,52.54,52.56,52.53,52.55,58890.0,44.3205,44.3374,44.3121,44.329,58890.0
2016-02-29 12:50:00,52.55,52.59,52.55,52.59,37346.0,44.329,44.3627,44.329,44.3627,37346.0
2016-02-29 12:55:00,52.58,52.61,52.56,52.61,47432.0,44.3543,44.3796,44.3374,44.3796,47432.0
2016-02-29 13:00:00,52.61,52.62,52.58,52.61,47209.0,44.3796,44.388,44.3543,44.3796,47209.0
2016-02-29 13:05:00,52.61,52.62,52.59,52.61,12743.0,44.3796,44.388,44.3627,44.3796,12743.0
2016-02-29 13:10:00,52.61,52.64,52.59,52.59,69171.0,44.3796,44.4049,44.3627,44.3627,69171.0
2016-02-29 13:15:00,52.6,52.61,52.58,52.58,32950.0,44.3711,44.3796,44.3543,44.3543,32950.0
2016-02-29 13:20:00,52.58,52.6,52.56,52.58,41267.0,44.3543,44.3711,44.3374,44.3543,41267.0
2016-02-29 13:25:00,52.58,52.59,52.55,52.55,80795.0,44.3543,44.3627,44.329,44.329,80795.0
2016-02-29 13:30:00,52.55,52.55,52.51,52.54,47829.0,44.329,44.329,44.2952,44.3205,47829.0
2016-02-29 13:35:00,52.54,52.57,52.53,52.55,26309.0,44.3205,44.3458,44.3121,44.329,26309.0
2016-02-29 13:40:00,52.55,52.55,52.5,52.53,34255.0,44.329,44.329,44.2868,44.3121,34255.0
2016-02-29 13:45:00,52.53,52.54,52.51,52.53,44748.0,44.3121,44.3205,44.2952,44.3121,44748.0
2016-02-29 13:50:00,52.53,52.56,52.53,52.56,20394.0,44.3121,44.3374,44.3121,44.3374,20394.0
2016-02-29 13:55:00,52.55,52.57,52.53,52.57,66934.0,44.329,44.3458,44.3121,44.3458,66934.0
2016-02-29 14:00:00,52.56,52.57,52.53,52.55,24789.0,44.3374,44.3458,44.3121,44.329,24789.0
2016-02-29 14:05:00,52.56,52.56,52.5,52.51,58082.0,44.3374,44.3374,44.2868,44.2952,58082.0
2016-02-29 14:10:00,52.51,52.51,52.47,52.48,71872.0,44.2952,44.2952,44.2615,44.2699,71872.0
2016-02-29 14:15:00,52.47,52.48,52.45,52.46,117774.0,44.2615,44.2699,44.2446,44.253,117774.0
2016-02-29 14:20:00,52.46,52.46,52.38,52.4,101182.0,44.253,44.253,44.1856,44.2024,101182.0
2016-02-29 14:25:00,52.4,52.45,52.38,52.43,83052.0,44.2024,44.2446,44.1856,44.2277,83052.0
2016-02-29 14:30:00,52.43,52.44,52.38,52.39,65907.0,44.2277,44.2362,44.1856,44.194,65907.0
2016-02-29 14:35:00,52.39,52.41,52.37,52.39,46554.0,44.194,44.2109,44.1771,44.194,46554.0
2016-02-29 14:40:00,52.39,52.4,52.32,52.33,78991.0,44.194,44.2024,44.135,44.1434,78991.0
2016-02-29 14:45:00,52.33,52.35,52.31,52.34,58959.0,44.1434,44.1603,44.1265,44.1518,58959.0
2016-02-29 14:50:00,52.34,52.37,52.33,52.33,64309.0,44.1518,44.1771,44.1434,44.1434,64309.0
2016-02-29 14:55:00,52.32,52.34,52.28,52.3,159147.0,44.135,44.1518,44.1012,44.1181,159147.0
2016-02-29 15:00:00,52.3,52.3,52.24,52.27,66766.0,44.1181,44.1181,44.0675,44.0928,66766.0
2016-02-29 15:05:00,52.27,52.28,52.2,52.24,85868.0,44.0928,44.1012,44.0337,44.0675,85868.0
2016-02-29 15:10:00,52.24,52.25,52.19,52.22,117422.0,44.0675,44.0759,44.0253,44.0506,117422.0
2016-02-29 15:15:00,52.21,52.24,52.16,52.17,219019.0,44.0422,44.0675,44.0,44.0084,219019.0
2016-02-29 15:20:00,52.16,52.25,52.16,52.22,150823.0,44.0,44.0759,44.0,44.0506,150823.0
2016-02-29 15:25:00,52.23,52.28,52.2,52.26,122270.0,44.059,44.1012,44.0337,44.0843,122270.0
2016-02-29 15:30:00,52.27,52.31,52.23,52.29,94435.0,44.0928,44.1265,44.059,44.1096,94435.0
2016-02-29 15:35:00,52.29,52.31,52.25,52.31,156683.0,44.1096,44.1265,44.0759,44.1265,156683.0
2016-02-29 15:40:00,52.3,52.33,52.26,52.32,356401.0,44.1181,44.1434,44.0843,44.135,356401.0
2016-02-29 15:45:00,52.31,52.33,52.28,52.32,257617.0,44.1265,44.1434,44.1012,44.135,257617.0
2016-02-29 15:50:00,52.31,52.32,52.22,52.24,217736.0,44.1265,44.135,44.0506,44.0675,217736.0
2016-02-29 15:55:00,52.24,52.27,52.1,52.11,1018453.0,44.0675,44.0928,43.9494,43.9578,1018453.0
2016-03-01 09:30:00,52.33,52.61,52.33,52.55,355503.0,44.1434,44.3796,44.1434,44.329,355503.0
2016-03-01 09:35:00,52.56,52.6,52.4,52.44,323088.0,44.3374,44.3711,44.2024,44.2362,323088.0
2016-03-01 09:40:00,52.43,52.47,52.38,52.47,254627.0,44.2277,44.2615,44.1856,44.2615,254627.0
2016-03-01 09:45:00,52.47,52.48,52.34,52.41,175338.0,44.2615,44.2699,44.1518,44.2109,175338.0
2016-03-01 09:50:00,52.41,52.51,52.4,52.48,137428.0,44.2109,44.2952,44.2024,44.2699,137428.0
2016-03-01 09:55:00,52.48,52.48,52.4,52.45,53200.0,44.2699,44.2699,44.2024,44.2446,53200.0
2016-03-01 10:00:00,52.45,52.63,52.45,52.53,367076.0,44.2446,44.3965,44.2446,44.3121,367076.0
2016-03-01 10:05:00,52.54,52.57,52.51,52.54,137174.0,44.3205,44.3458,44.2952,44.3205,137174.0
2016-03-01 10:10:00,52.56,52.59,52.53,52.59,206539.0,44.3374,44.3627,44.3121,44.3627,206539.0
2016-03-01 10:15:00,52.6,52.61,52.51,52.58,549030.0,44.3711,44.3796,44.2952,44.3543,549030.0
2016-03-01 10:20:00,52.58,52.76,52.58,52.76,560225.0,44.3543,44.5061,44.3543,44.5061,560225.0
2016-03-01 10:25:00,52.75,52.8,52.72,52.76,178406.0,44.4977,44.5399,44.4724,44.5061,178406.0
2016-03-01 10:30:00,52.77,52.84,52.73,52.8,372155.0,44.5146,44.5736,44.4808,44.5399,372155.0
2016-03-01 10:35:00,52.8,52.84,52.78,52.79,140631.0,44.5399,44.5736,44.523,44.5314,140631.0
2016-03-01 10:40:00,52.79,52.8,52.76,52.78,93493.0,44.5314,44.5399,44.5061,44.523,93493.0
2016-03-01 10:45:00,52.78,52.78,52.7,52.7,126877.0,44.523,44.523,44.4555,44.4555,126877.0
2016-03-01 10:50:00,52.71,52.73,52.69,52.72,78335.0,44.4639,44.4808,44.4471,44.4724,78335.0
2016-03-01 10:55:00,52.72,52.74,52.66,52.71,123456.0,44.4724,44.4892,44.4218,44.4639,123456.0
2016-03-01 11:00:00,52.7,52.77,52.7,52.72,90348.0,44.4555,44.5146,44.4555,44.4724,90348.0
2016-03-01 11:05:00,52.72,52.76,52.69,52.75,86535.0,44.4724,44.5061,44.4471,44.4977,86535.0
2016-03-01 11:10:00,52.75,52.79,52.75,52.79,50912.0,44.4977,44.5314,44.4977,44.5314,50912.0
2016-03-01 11:15:00,52.8,52.87,52.77,52.85,89541.0,44.5399,44.5989,44.5146,44.582,89541.0
2016-03-01 11:20:00,52.85,52.89,52.84,52.86,98428.0,44.582,44.6158,44.5736,44.5905,98428.0
2016-03-01 11:25:00,52.85,52.91,52.85,52.89,124483.0,44.582,44.6326,44.582,44.6158,124483.0
2016-03-01 11:30:00,52.89,52.91,52.88,52.91,134702.0,44.6158,44.6326,44.6073,44.6326,134702.0
2016-03-01 11:35:00,52.91,52.95,52.89,52.94,147453.0,44.6326,44.6664,44.6158,44.658,147453.0
2016-03-01 11:40:00,52.94,52.96,52.92,52.93,115636.0,44.658,44.6748,44.6411,44.6495,115636.0
2016-03-01 11:45:00,52.93,52.98,52.92,52.97,272690.0,44.6495,44.6917,44.6411,44.6833,272690.0
2016-03-01 11:50:00,52.97,53.03,52.96,53.02,490668.0,44.6833,44.7339,44.6748,44.7254,490668.0
2016-03-01 11:55:00,53.02,53.06,53.0,53.05,358020.0,44.7254,44.7592,44.7086,44.7507,358020.0
2016-03-01 12:00:00,53.05,53.11,53.04,53.11,250978.0,44.7507,44.8014,44.7423,44.8014,250978.0
2016-03-01 12:05:00,53.11,53.17,53.1,53.15,555874.0,44.8014,44.852,44.7929,44.8351,555874.0
2016-03-01 12:10:00,53.15,53.17,53.09,53.1,100710.0,44.8351,44.852,44.7845,44.7929,100710.0
2016-03-01 12:15:00,53.1,53.14,53.08,53.13,145466.0,44.7929,44.8267,44.7761,44.8182,145466.0
2016-03-01 12:20:00,53.13,53.13,53.09,53.1,182469.0,44.8182,44.8182,44.7845,44.7929,182469.0
2016-03-01 12:25:00,53.11,53.14,53.1,53.13,52330.0,44.8014,44.8267,44.7929,44.8182,52330.0
2016-03-01 12:30:00,53.13,53.14,53.09,53.12,46332.0,44.8182,44.8267,44.7845,44.8098,46332.0
2016-03-01 12:35:00,53.12,53.13,53.06,53.07,52140.0,44.8098,44.8182,44.7592,44.7676,52140.0
2016-03-01 12:40:00,53.07,53.09,53.06,53.08,72890.0,44.7676,44.7845,44.7592,44.7761,72890.0
2016-03-01 12:45:00,53.07,53.12,53.07,53.1,229183.0,44.7676,44.8098,44.7676,44.7929,229183.0
2016-03-01 12:50:00,53.1,53.14,53.09,53.13,231399.0,44.7929,44.8267,44.7845,44.8182,231399.0
2016-03-01 12:55:00,53.12,53.16,53.1,53.16,87806.0,44.8098,44.8435,44.7929,44.8435,87806.0
2016-03-01 13:00:00,53.16,53.16,53.1,53.14,65476.0,44.8435,44.8435,44.7929,44.8267,65476.0
2016-03-01 13:05:00,53.13,53.14,53.11,53.13,53756.0,44.8182,44.8267,44.8014,44.8182,53756.0
2016-03-01 13:10:00,53.13,53.15,53.11,53.14,49526.0,44.8182,44.8351,44.8014,44.8267,49526.0
2016-03-01 13:15:00,53.14,53.16,53.14,53.14,43756.0,44.8267,44.8435,44.8267,44.8267,43756.0
2016-03-01 13:20:00,53.14,53.2,53.14,53.16,176957.0,44.8267,44.8773,44.8267,44.8435,176957.0
2016-03-01 13:25:00,53.16,53.19,53.15,53.16,80730.0,44.8435,44.8688,44.8351,44.8435,80730.0
2016-03-01 13:30:00,53.16,53.19,53.15,53.18,56168.0,44.8435,44.8688,44.8351,44.8604,56168.0
2016-03-01 13:35:00,53.18,53.19,53.16,53.17,45876.0,44.8604,44.8688,44.8435,44.852,45876.0
2016-03-01 13:40:00,53.16,53.2,53.16,53.19,56521.0,44.8435,44.8773,44.8435,44.8688,56521.0
2016-03-01 13:45:00,53.19,53.2,53.16,53.16,98326.0,44.8688,44.8773,44.8435,44.8435,98326.0
2016-03-01 13:50:00,53.16,53.16,53.11,53.11,96698.0,44.8435,44.8435,44.8014,44.8014,96698.0
2016-03-01 13:55:00,53.12,53.12,53.09,53.12,86830.0,44.8098,44.8098,44.7845,44.8098,86830.0
2016-03-01 14:00:00,53.12,53.14,53.09,53.13,119993.0,44.8098,44.8267,44.7845,44.8182,119993.0
2016-03-01 14:05:00,53.14,53.16,53.12,53.13,123137.0,44.8267,44.8435,44.8098,44.8182,123137.0
2016-03-01 14:10:00,53.13,53.14,53.09,53.09,69048.0,44.8182,44.8267,44.7845,44.7845,69048.0
2016-03-01 14:15:00,53.09,53.1,53.07,53.09,43364.0,44.7845,44.7929,44.7676,44.7845,43364.0
2016-03-01 14:20:00,53.1,53.1,53.07,53.07,57409.0,44.7929,44.7929,44.7676,44.7676,57409.0
2016-03-01 14:25:00,53.07,53.08,53.04,53.06,138628.0,44.7676,44.7761,44.7423,44.7592,138628.0
2016-03-01 14:30:00,53.06,53.11,53.06,53.1,76435.0,44.7592,44.8014,44.7592,44.7929,76435.0
2016-03-01 14:35:00,53.1,53.11,53.06,53.08,80681.0,44.7929,44.8014,44.7592,44.7761,80681.0
2016-03-01 14:40:00,53.08,53.13,53.08,53.12,113960.0,44.7761,44.8182,44.7761,44.8098,113960.0
2016-03-01 14:45:00,53.12,53.15,53.11,53.12,129748.0,44.8098,44.8351,44.8014,44.8098,129748.0
2016-03-01 14:50:00,53.13,53.15,53.12,53.14,55782.0,44.8182,44.8351,44.8098,44.8267,55782.0
2016-03-01 14:55:00,53.14,53.17,53.13,53.16,81813.0,44.8267,44.852,44.8182,44.8435,81813.0
2016-03-01 15:00:00,53.16,53.19,53.15,53.19,136160.0,44.8435,44.8688,44.8351,44.8688,136160.0
2016-03-01 15:05:00,53.19,53.22,53.17,53.19,115869.0,44.8688,44.8942,44.852,44.8688,115869.0
2016-03-01 15:10:00,53.2,53.21,53.14,53.16,200299.0,44.8773,44.8857,44.8267,44.8435,200299.0
2016-03-01 15:15:00,53.16,53.18,53.14,53.16,171716.0,44.8435,44.8604,44.8267,44.8435,171716.0
2016-03-01 15:20:00,53.16,53.17,53.13,53.14,73302.0,44.8435,44.852,44.8182,44.8267,73302.0
2016-03-01 15:25:00,53.14,53.16,53.13,53.14,54527.0,44.8267,44.8435,44.8182,44.8267,54527.0
2016-03-01 15:30:00,53.14,53.14,53.11,53.12,355680.0,44.8267,44.8267,44.8014,44.8098,355680.0
2016-03-01 15:35:00,53.12,53.13,53.06,53.07,101563.0,44.8098,44.8182,44.7592,44.7676,101563.0
2016-03-01 15:40:00,53.06,53.08,53.04,53.07,228938.0,44.7592,44.7761,44.7423,44.7676,228938.0
2016-03-01 15:45:00,53.06,53.07,53.02,53.03,289594.0,44.7592,44.7676,44.7254,44.7339,289594.0
2016-03-01 15:50:00,53.03,53.08,53.03,53.08,260216.0,44.7339,44.7761,44.7339,44.7761,260216.0
2016-03-01 15:55:00,53.08,53.16,53.07,53.16,436366.0,44.7761,44.8435,44.7676,44.8435,436366.0
2016-03-02 09:30:00,53.0,53.09,52.95,53.04,223596.0,44.7086,44.7845,44.6664,44.7423,223596.0
2016-03-02 09:35:00,53.03,53.16,53.03,53.12,222528.0,44.7339,44.8435,44.7339,44.8098,222528.0
2016-03-02 09:40:00,53.13,53.23,53.11,53.2,102805.0,44.8182,44.9026,44.8014,44.8773,102805.0
2016-03-02 09:45:00,53.21,53.23,53.17,53.2,143176.0,44.8857,44.9026,44.852,44.8773,143176.0
2016-03-02 09:50:00,53.2,53.2,53.06,53.06,75604.0,44.8773,44.8773,44.7592,44.7592,75604.0
2016-03-02 09:55:00,53.07,53.1,53.03,53.08,287515.0,44.7676,44.7929,44.7339,44.7761,287515.0
2016-03-02 10:00:00,53.08,53.15,53.06,53.06,115332.0,44.7761,44.8351,44.7592,44.7592,115332.0
2016-03-02 10:05:00,53.08,53.2,53.07,53.17,73867.0,44.7761,44.8773,44.7676,44.852,73867.0
2016-03-02 10:10:00,53.18,53.19,53.13,53.18,82457.0,44.8604,44.8688,44.8182,44.8604,82457.0
2016-03-02 10:15:00,53.18,53.2,53.14,53.15,61287.0,44.8604,44.8773,44.8267,44.8351,61287.0
2016-03-02 10:20:00,53.15,53.15,53.09,53.09,43067.0,44.8351,44.8351,44.7845,44.7845,43067.0
2016-03-02 10:25:00,53.09,53.1,53.06,53.09,46217.0,44.7845,44.7929,44.7592,44.7845,46217.0
2016-03-02 10:30:00,53.09,53.09,52.93,53.04,339421.0,44.7845,44.7845,44.6495,44.7423,339421.0
2016-03-02 10:35:00,53.04,53.05,52.98,52.98,166434.0,44.7423,44.7507,44.6917,44.6917,166434.0
2016-03-02 10:40:00,52.98,53.02,52.96,53.01,197165.0,44.6917,44.7254,44.6748,44.717,197165.0
2016-03-02 10:45:00,53.01,53.07,53.0,53.04,54537.0,44.717,44.7676,44.7086,44.7423,54537.0
2016-03-02 10:50:00,53.03,53.1,53.02,53.09,224682.0,44.7339,44.7929,44.7254,44.7845,224682.0
2016-03-02 10:55:00,53.09,53.14,53.09,53.12,133250.0,44.7845,44.8267,44.7845,44.8098,133250.0
2016-03-02 11:00:00,53.11,53.18,53.09,53.15,158740.0,44.8014,44.8604,44.7845,44.8351,158740.0
2016-03-02 11:05:00,53.16,53.2,53.15,53.18,83533.0,44.8435,44.8773,44.8351,44.8604,83533.0
2016-03-02 11:10:00,53.18,53.22,53.18,53.19,93651.0,44.8604,44.8942,44.8604,44.8688,93651.0
2016-03-02 11:15:00,53.2,53.22,53.17,53.18,68796.0,44.8773,44.8942,44.852,44.8604,68796.0
2016-03-02 11:20:00,53.18,53.23,53.18,53.21,58710.0,44.8604,44.9026,44.8604,44.8857,58710.0
2016-03-02 11:25:00,53.21,53.22,53.17,53.2,38867.0,44.8857,44.8942,44.852,44.8773,38867.0
2016-03-02 11:30:00,53.2,53.24,53.14,53.17,99108.0,44.8773,44.911,44.8267,44.852,99108.0
2016-03-02 11:35:00,53.17,53.17,53.1,53.11,71893.0,44.852,44.852,44.7929,44.8014,71893.0
2016-03-02 11:40:00,53.11,53.13,53.1,53.13,72012.0,44.8014,44.8182,44.7929,44.8182,72012.0
2016-03-02 11:45:00,53.14,53.15,53.08,53.12,106109.0,44.8267,44.8351,44.7761,44.8098,106109.0
2016-03-02 11:50:00,53.12,53.13,53.08,53.08,72740.0,44.8098,44.8182,44.7761,44.7761,72740.0
2016-03-02 11:55:00,53.09,53.13,53.03,53.03,106767.0,44.7845,44.8182,44.7339,44.7339,106767.0
2016-03-02 12:00:00,53.03,53.05,53.01,53.01,94554.0,44.7339,44.7507,44.717,44.717,94554.0
2016-03-02 12:05:00,53.02,53.04,52.99,53.02,158463.0,44.7254,44.7423,44.7001,44.7254,158463.0
2016-03-02 12:10:00,53.02,53.04,52.99,53.02,52116.0,44.7254,44.7423,44.7001,44.7254,52116.0
2016-03-02 12:15:00,53.02,53.04,52.99,53.01,70482.0,44.7254,44.7423,44.7001,44.717,70482.0
2016-03-02 12:20:00,53.01,53.04,53.0,53.0,115467.0,44.717,44.7423,44.7086,44.7086,115467.0
2016-03-02 12:25:00,53.0,53.02,52.98,52.99,43236.0,44.7086,44.7254,44.6917,44.7001,43236.0
2016-03-02 12:30:00,52.99,53.0,52.97,52.97,60027.0,44.7001,44.7086,44.6833,44.6833,60027.0
2016-03-02 12:35:00,52.96,53.06,52.96,53.04,109123.0,44.6748,44.7592,44.6748,44.7423,109123.0
2016-03-02 12:40:00,53.04,53.1,53.04,53.09,62303.0,44.7423,44.7929,44.7423,44.7845,62303.0
2016-03-02 12:45:00,53.09,53.13,53.09,53.09,90327.0,44.7845,44.8182,44.7845,44.7845,90327.0
2016-03-02 12:50:00,53.09,53.11,53.08,53.09,40352.0,44.7845,44.8014,44.7761,44.7845,40352.0
2016-03-02 12:55:00,53.09,53.11,53.08,53.1,38822.0,44.7845,44.8014,44.7761,44.7929,38822.0
2016-03-02 13:00:00,53.11,53.12,53.08,53.08,26099.0,44.8014,44.8098,44.7761,44.7761,26099.0
2016-03-02 13:05:00,53.08,53.11,53.08,53.09,46987.0,44.7761,44.8014,44.7761,44.7845,46987.0
2016-03-02 13:10:00,53.09,53.11,53.07,53.11,37727.0,44.7845,44.8014,44.7676,44.8014,37727.0
2016-03-02 13:15:00,53.11,53.11,53.08,53.1,41450.0,44.8014,44.8014,44.7761,44.7929,41450.0
2016-03-02 13:20:00,53.09,53.1,53.04,53.07,97365.0,44.7845,44.7929,44.7423,44.7676,97365.0
2016-03-02 13:25:00,53.08,53.11,53.08,53.09,33732.0,44.7761,44.8014,44.7761,44.7845,33732.0
2016-03-02 13:30:00,53.08,53.09,53.07,53.07,45111.0,44.7761,44.7845,44.7676,44.7676,45111.0
2016-03-02 13:35:00,53.07,53.08,53.06,53.07,37251.0,44.7676,44.7761,44.7592,44.7676,37251.0
2016-03-02 13:40:00,53.08,53.09,53.07,53.08,29258.0,44.7761,44.7845,44.7676,44.7761,29258.0
2016-03-02 13:45:00,53.08,53.1,53.07,53.07,38466.0,44.7761,44.7929,44.7676,44.7676,38466.0
2016-03-02 13:50:00,53.06,53.08,53.04,53.07,98093.0,44.7592,44.7761,44.7423,44.7676,98093.0
2016-03-02 13:55:00,53.08,53.08,52.97,52.98,54645.0,44.7761,44.7761,44.6833,44.6917,54645.0
2016-03-02 14:00:00,52.98,53.01,52.97,53.01,56005.0,44.6917,44.717,44.6833,44.717,56005.0
2016-03-02 14:05:00,53.01,53.02,52.94,52.96,120405.0,44.717,44.7254,44.658,44.6748,120405.0
2016-03-02 14:10:00,52.95,52.96,52.91,52.93,92824.0,44.6664,44.6748,44.6326,44.6495,92824.0
2016-03-02 14:15:00,52.93,52.97,52.91,52.94,56496.0,44.6495,44.6833,44.6326,44.658,56496.0
2016-03-02 14:20:00,52.94,52.99,52.93,52.96,58199.0,44.658,44.7001,44.6495,44.6748,58199.0
2016-03-02 14:25:00,52.96,53.01,52.95,52.98,40034.0,44.6748,44.717,44.6664,44.6917,40034.0
2016-03-02 14:30:00,52.98,53.0,52.97,53.0,107077.0,44.6917,44.7086,44.6833,44.7086,107077.0
2016-03-02 14:35:00,53.0,53.05,52.99,53.02,112684.0,44.7086,44.7507,44.7001,44.7254,112684.0
2016-03-02 14:40:00,53.02,53.07,53.02,53.04,28576.0,44.7254,44.7676,44.7254,44.7423,28576.0
2016-03-02 14:45:00,53.04,53.05,53.0,53.02,77067.0,44.7423,44.7507,44.7086,44.7254,77067.0
2016-03-02 14:50:00,53.03,53.07,53.02,53.06,66674.0,44.7339,44.7676,44.7254,44.7592,66674.0
2016-03-02 14:55:00,53.06,53.07,53.03,53.04,49536.0,44.7592,44.7676,44.7339,44.7423,49536.0
2016-03-02 15:00:00,53.04,53.05,53.01,53.03,26468.0,44.7423,44.7507,44.717,44.7339,26468.0
2016-03-02 15:05:00,53.03,53.04,52.98,53.01,237813.0,44.7339,44.7423,44.6917,44.717,237813.0
2016-03-02 15:10:00,53.01,53.06,53.0,53.06,139773.0,44.717,44.7592,44.7086,44.7592,139773.0
2016-03-02 15:15:00,53.07,53.07,53.03,53.05,51595.0,44.7676,44.7676,44.7339,44.7507,51595.0
2016-03-02 15:20:00,53.04,53.09,53.04,53.08,151941.0,44.7423,44.7845,44.7423,44.7761,151941.0
2016-03-02 15:25:00,53.08,53.08,53.04,53.05,150515.0,44.7761,44.7761,44.7423,44.7507,150515.0
2016-03-02 15:30:00,53.05,53.1,53.02,53.1,290332.0,44.7507,44.7929,44.7254,44.7929,290332.0
2016-03-02 15:35:00,53.1,53.11,53.07,53.09,161749.0,44.7929,44.8014,44.7676,44.7845,161749.0
2016-03-02 15:40:00,53.1,53.16,53.08,53.15,133637.0,44.7929,44.8435,44.7761,44.8351,133637.0
2016-03-02 15:45:00,53.15,53.17,53.13,53.16,110607.0,44.8351,44.852,44.8182,44.8435,110607.0
2016-03-02 15:50:00,53.16,53.16,53.11,53.15,223047.0,44.8435,44.8435,44.8014,44.8351,223047.0
2016-03-02 15:55:00,53.15,53.22,53.14,53.19,325504.0,44.8351,44.8942,44.8267,44.8688,325504.0
2016-03-03 09:30:00,53.15,53.23,53.06,53.21,370906.0,44.8351,44.9026,44.7592,44.8857,370906.0
2016-03-03 09:35:00,53.21,53.3,53.21,53.25,204458.0,44.8857,44.9616,44.8857,44.9195,204458.0
2016-03-03 09:40:00,53.24,53.3,53.19,53.23,218272.0,44.911,44.9616,44.8688,44.9026,218272.0
2016-03-03 09:45:00,53.23,53.31,53.21,53.3,70313.0,44.9026,44.9701,44.8857,44.9616,70313.0
2016-03-03 09:50:00,53.3,53.31,53.26,53.3,60164.0,44.9616,44.9701,44.9279,44.9616,60164.0
2016-03-03 09:55:00,53.3,53.3,53.25,53.25,55680.0,44.9616,44.9616,44.9195,44.9195,55680.0
2016-03-03 10:00:00,53.26,53.3,53.22,53.29,283342.0,44.9279,44.9616,44.8942,44.9532,283342.0
2016-03-03 10:05:00,53.29,53.34,53.29,53.32,111673.0,44.9532,44.9954,44.9532,44.9785,111673.0
2016-03-03 10:10:00,53.31,53.34,53.24,53.25,67904.0,44.9701,44.9954,44.911,44.9195,67904.0
2016-03-03 10:15:00,53.24,53.29,53.24,53.29,63179.0,44.911,44.9532,44.911,44.9532,63179.0
2016-03-03 10:20:00,53.28,53.31,53.26,53.3,47501.0,44.9448,44.9701,44.9279,44.9616,47501.0
2016-03-03 10:25:00,53.31,53.36,53.27,53.33,79029.0,44.9701,45.0123,44.9363,44.9869,79029.0
2016-03-03 10:30:00,53.33,53.37,53.3,53.34,84497.0,44.9869,45.0207,44.9616,44.9954,84497.0
2016-03-03 10:35:00,53.35,53.35,53.3,53.33,92154.0,45.0038,45.0038,44.9616,44.9869,92154.0
2016-03-03 10:40:00,53.33,53.34,53.28,53.3,111904.0,44.9869,44.9954,44.9448,44.9616,111904.0
2016-03-03 10:45:00,53.3,53.38,53.3,53.36,193244.0,44.9616,45.0291,44.9616,45.0123,193244.0
2016-03-03 10:50:00,53.35,53.4,53.35,53.39,215199.0,45.0038,45.046,45.0038,45.0376,215199.0
2016-03-03 10:55:00,53.4,53.41,53.37,53.37,158188.0,45.046,45.0544,45.0207,45.0207,158188.0
2016-03-03 11:00:00,53.38,53.39,53.35,53.36,64473.0,45.0291,45.0376,45.0038,45.0123,64473.0
2016-03-03 11:05:00,53.36,53.42,53.36,53.4,96591.0,45.0123,45.0629,45.0123,45.046,96591.0
2016-03-03 11:10:00,53.4,53.42,53.36,53.37,118104.0,45.046,45.0629,45.0123,45.0207,118104.0
2016-03-03 11:15:00,53.37,53.38,53.32,53.32,147793.0,45.0207,45.0291,44.9785,44.9785,147793.0
2016-03-03 11:20:00,53.32,53.32,53.2,53.22,173012.0,44.9785,44.9785,44.8773,44.8942,173012.0
2016-03-03 11:25:00,53.21,53.22,53.13,53.15,137933.0,44.8857,44.8942,44.8182,44.8351,137933.0
2016-03-03 11:30:00,53.16,53.22,53.14,53.21,43959.0,44.8435,44.8942,44.8267,44.8857,43959.0
2016-03-03 11:35:00,53.2,53.25,53.19,53.25,101056.0,44.8773,44.9195,44.8688,44.9195,101056.0
2016-03-03 11:40:00,53.24,53.25,53.2,53.22,98206.0,44.911,44.9195,44.8773,44.8942,98206.0
2016-03-03 11:45:00,53.22,53.26,53.2,53.22,267044.0,44.8942,44.9279,44.8773,44.8942,267044.0
2016-03-03 11:50:00,53.22,53.26,53.2,53.22,79845.0,44.8942,44.9279,44.8773,44.8942,79845.0
2016-03-03 11:55:00,53.22,53.27,53.21,53.27,101607.0,44.8942,44.9363,44.8857,44.9363,101607.0
2016-03-03 12:00:00,53.27,53.29,53.25,53.27,43818.0,44.9363,44.9532,44.9195,44.9363,43818.0
2016-03-03 12:05:00,53.26,53.3,53.23,53.3,68606.0,44.9279,44.9616,44.9026,44.9616,68606.0
2016-03-03 12:10:00,53.3,53.32,53.28,53.28,36366.0,44.9616,44.9785,44.9448,44.9448,36366.0
2016-03-03 12:15:00,53.28,53.29,53.24,53.24,43100.0,44.9448,44.9532,44.911,44.911,43100.0
2016-03-03 12:20:00,53.24,53.28,53.22,53.28,116041.0,44.911,44.9448,44.8942,44.9448,116041.0
2016-03-03 12:25:00,53.27,53.27,53.23,53.24,39412.0,44.9363,44.9363,44.9026,44.911,39412.0
2016-03-03 12:30:00,53.24,53.29,53.24,53.26,53013.0,44.911,44.9532,44.911,44.9279,53013.0
2016-03-03 12:35:00,53.26,53.3,53.24,53.29,35029.0,44.9279,44.9616,44.911,44.9532,35029.0
2016-03-03 12:40:00,53.29,53.29,53.25,53.27,41480.0,44.9532,44.9532,44.9195,44.9363,41480.0
2016-03-03 12:45:00,53.27,53.29,53.23,53.25,44118.0,44.9363,44.9532,44.9026,44.9195,44118.0
2016-03-03 12:50:00,53.25,53.3,53.25,53.3,18873.0,44.9195,44.9616,44.9195,44.9616,18873.0
2016-03-03 12:55:00,53.3,53.32,53.29,53.32,27795.0,44.9616,44.9785,44.9532,44.9785,27795.0
2016-03-03 13:00:00,53.32,53.35,53.32,53.34,46849.0,44.9785,45.0038,44.9785,44.9954,46849.0
2016-03-03 13:05:00,53.34,53.37,53.33,53.37,18481.0,44.9954,45.0207,44.9869,45.0207,18481.0
2016-03-03 13:10:00,53.37,53.39,53.34,53.35,35847.0,45.0207,45.0376,44.9954,45.0038,35847.0
2016-03-03 13:15:00,53.34,53.37,53.34,53.37,34835.0,44.9954,45.0207,44.9954,45.0207,34835.0
2016-03-03 13:20:00,53.38,53.4,53.36,53.39,47489.0,45.0291,45.046,45.0123,45.0376,47489.0
2016-03-03 13:25:00,53.39,53.39,53.35,53.38,50540.0,45.0376,45.0376,45.0038,45.0291,50540.0
2016-03-03 13:30:00,53.38,53.44,53.38,53.44,50451.0,45.0291,45.0797,45.0291,45.0797,50451.0
2016-03-03 13:35:00,53.44,53.46,53.42,53.44,117574.0,45.0797,45.0966,45.0629,45.0797,117574.0
2016-03-03 13:40:00,53.44,53.45,53.42,53.44,29324.0,45.0797,45.0882,45.0629,45.0797,29324.0
2016-03-03 13:45:00,53.45,53.48,53.44,53.47,41198.0,45.0882,45.1135,45.0797,45.105,41198.0
2016-03-03 13:50:00,53.47,53.48,53.39,53.43,273514.0,45.105,45.1135,45.0376,45.0713,273514.0
2016-03-03 13:55:00,53.43,53.43,53.4,53.41,49173.0,45.0713,45.0713,45.046,45.0544,49173.0
2016-03-03 14:00:00,53.42,53.45,53.41,53.43,71005.0,45.0629,45.0882,45.0544,45.0713,71005.0
2016-03-03 14:05:00,53.43,53.44,53.4,53.42,93028.0,45.0713,45.0797,45.046,45.0629,93028.0
2016-03-03 14:10:00,53.41,53.43,53.4,53.41,30843.0,45.0544,45.0713,45.046,45.0544,30843.0
2016-03-03 14:15:00,53.41,53.43,53.4,53.41,48110.0,45.0544,45.0713,45.046,45.0544,48110.0
2016-03-03 14:20:00,53.41,53.42,53.4,53.42,40085.0,45.0544,45.0629,45.046,45.0629,40085.0
2016-03-03 14:25:00,53.42,53.47,53.42,53.43,95108.0,45.0629,45.105,45.0629,45.0713,95108.0
2016-03-03 14:30:00,53.43,53.43,53.38,53.41,46527.0,45.0713,45.0713,45.0291,45.0544,46527.0
2016-03-03 14:35:00,53.41,53.45,53.4,53.45,107507.0,45.0544,45.0882,45.046,45.0882,107507.0
2016-03-03 14:40:00,53.45,53.48,53.44,53.48,64527.0,45.0882,45.1135,45.0797,45.1135,64527.0
2016-03-03 14:45:00,53.47,53.48,53.45,53.47,156223.0,45.105,45.1135,45.0882,45.105,156223.0
2016-03-03 14:50:00,53.47,53.5,53.46,53.48,109951.0,45.105,45.1303,45.0966,45.1135,109951.0
2016-03-03 14:55:00,53.48,53.49,53.46,53.47,55657.0,45.1135,45.1219,45.0966,45.105,55657.0
2016-03-03 15:00:00,53.48,53.52,53.46,53.48,85677.0,45.1135,45.1472,45.0966,45.1135,85677.0
2016-03-03 15:05:00,53.48,53.48,53.44,53.44,136019.0,45.1135,45.1135,45.0797,45.0797,136019.0
2016-03-03 15:10:00,53.45,53.46,53.43,53.45,179587.0,45.0882,45.0966,45.0713,45.0882,179587.0
2016-03-03 15:15:00,53.44,53.45,53.43,53.43,72438.0,45.0797,45.0882,45.0713,45.0713,72438.0
2016-03-03 15:20:00,53.43,53.47,53.41,53.46,124044.0,45.0713,45.105,45.0544,45.0966,124044.0
2016-03-03 15:25:00,53.46,53.48,53.44,53.47,223067.0,45.0966,45.1135,45.0797,45.105,223067.0
2016-03-03 15:30:00,53.47,53.55,53.46,53.55,964411.0,45.105,45.1725,45.0966,45.1725,964411.0
2016-03-03 15:35:00,53.55,53.59,53.54,53.57,194924.0,45.1725,45.2063,45.1641,45.1894,194924.0
2016-03-03 15:40:00,53.57,53.59,53.55,53.57,140613.0,45.1894,45.2063,45.1725,45.1894,140613.0
2016-03-03 15:45:00,53.56,53.6,53.55,53.6,290826.0,45.181,45.2147,45.1725,45.2147,290826.0
2016-03-03 15:50:00,53.6,53.6,53.57,53.59,310616.0,45.2147,45.2147,45.1894,45.2063,310616.0
2016-03-03 15:55:00,53.59,53.61,53.54,53.56,627711.0,45.2063,45.2231,45.1641,45.181,627711.0
2016-03-04 09:30:00,53.53,53.65,53.53,53.61,226622.0,45.1557,45.2569,45.1557,45.2231,226622.0
2016-03-04 09:35:00,53.61,53.65,53.52,53.62,176578.0,45.2231,45.2569,45.1472,45.2316,176578.0
2016-03-04 09:40:00,53.62,53.62,53.5,53.56,151311.0,45.2316,45.2316,45.1303,45.181,151311.0
2016-03-04 09:45:00,53.56,53.56,53.47,53.47,125361.0,45.181,45.181,45.105,45.105,125361.0
2016-03-04 09:50:00,53.47,53.55,53.45,53.46,287129.0,45.105,45.1725,45.0882,45.0966,287129.0
2016-03-04 09:55:00,53.45,53.49,53.41,53.47,180637.0,45.0882,45.1219,45.0544,45.105,180637.0
2016-03-04 10:00:00,53.47,53.52,53.43,53.5,124712.0,45.105,45.1472,45.0713,45.1303,124712.0
2016-03-04 10:05:00,53.5,53.6,53.49,53.57,208669.0,45.1303,45.2147,45.1219,45.1894,208669.0
2016-03-04 10:10:00,53.57,53.66,53.52,53.66,95382.0,45.1894,45.2653,45.1472,45.2653,95382.0
2016-03-04 10:15:00,53.66,53.7,53.62,53.64,100152.0,45.2653,45.2991,45.2316,45.2484,100152.0
2016-03-04 10:20:00,53.64,53.65,53.59,53.63,151901.0,45.2484,45.2569,45.2063,45.24,151901.0
2016-03-04 10:25:00,53.63,53.7,53.61,53.66,105816.0,45.24,45.2991,45.2231,45.2653,105816.0
2016-03-04 10:30:00,53.66,53.71,53.61,53.67,211324.0,45.2653,45.3075,45.2231,45.2738,211324.0
2016-03-04 10:35:00,53.67,53.71,53.66,53.69,156889.0,45.2738,45.3075,45.2653,45.2906,156889.0
2016-03-04 10:40:00,53.69,53.75,53.68,53.73,99338.0,45.2906,45.3412,45.2822,45.3244,99338.0
2016-03-04 10:45:00,53.73,53.79,53.73,53.79,105633.0,45.3244,45.375,45.3244,45.375,105633.0
2016-03-04 10:50:00,53.78,53.83,53.76,53.82,74899.0,45.3665,45.4087,45.3497,45.4003,74899.0
2016-03-04 10:55:00,53.82,53.84,53.79,53.82,114127.0,45.4003,45.4172,45.375,45.4003,114127.0
2016-03-04 11:00:00,53.81,53.88,53.81,53.85,149876.0,45.3919,45.4509,45.3919,45.4256,149876.0
2016-03-04 11:05:00,53.85,53.91,53.85,53.89,134070.0,45.4256,45.4762,45.4256,45.4593,134070.0
2016-03-04 11:10:00,53.89,53.92,53.87,53.92,108005.0,45.4593,45.4846,45.4425,45.4846,108005.0
2016-03-04 11:15:00,53.92,53.97,53.9,53.96,79568.0,45.4846,45.5268,45.4678,45.5184,79568.0
2016-03-04 11:20:00,53.95,53.96,53.85,53.86,129113.0,45.5099,45.5184,45.4256,45.434,129113.0
2016-03-04 11:25:00,53.86,53.88,53.84,53.85,109477.0,45.434,45.4509,45.4172,45.4256,109477.0
2016-03-04 11:30:00,53.85,53.91,53.84,53.89,90055.0,45.4256,45.4762,45.4172,45.4593,90055.0
2016-03-04 11:35:00,53.89,53.92,53.83,53.85,134430.0,45.4593,45.4846,45.4087,45.4256,134430.0
2016-03-04 11:40:00,53.85,53.86,53.82,53.84,98025.0,45.4256,45.434,45.4003,45.4172,98025.0
2016-03-04 11:45:00,53.84,53.86,53.82,53.83,72099.0,45.4172,45.434,45.4003,45.4087,72099.0
2016-03-04 11:50:00,53.83,53.87,53.83,53.86,81356.0,45.4087,45.4425,45.4087,45.434,81356.0
2016-03-04 11:55:00,53.86,53.89,53.83,53.88,75945.0,45.434,45.4593,45.4087,45.4509,75945.0
2016-03-04 12:00:00,53.88,53.91,53.86,53.89,80337.0,45.4509,45.4762,45.434,45.4593,80337.0
2016-03-04 12:05:00,53.9,53.92,53.87,53.88,51605.0,45.4678,45.4846,45.4425,45.4509,51605.0
2016-03-04 12:10:00,53.88,53.91,53.87,53.88,44721.0,45.4509,45.4762,45.4425,45.4509,44721.0
2016-03-04 12:15:00,53.88,53.89,53.86,53.87,116838.0,45.4509,45.4593,45.434,45.4425,116838.0
2016-03-04 12:20:00,53.87,53.9,53.85,53.87,78279.0,45.4425,45.4678,45.4256,45.4425,78279.0
2016-03-04 12:25:00,53.87,53.89,53.85,53.88,46967.0,45.4425,45.4593,45.4256,45.4509,46967.0
2016-03-04 12:30:00,53.88,53.91,53.88,53.88,51907.0,45.4509,45.4762,45.4509,45.4509,51907.0
2016-03-04 12:35:00,53.9,53.91,53.87,53.89,59751.0,45.4678,45.4762,45.4425,45.4593,59751.0
2016-03-04 12:40:00,53.89,53.91,53.86,53.88,47028.0,45.4593,45.4762,45.434,45.4509,47028.0
2016-03-04 12:45:00,53.89,53.92,53.87,53.92,48908.0,45.4593,45.4846,45.4425,45.4846,48908.0
2016-03-04 12:50:00,53.91,54.0,53.89,53.98,79184.0,45.4762,45.5521,45.4593,45.5353,79184.0
2016-03-04 12:55:00,53.98,53.99,53.96,53.98,65116.0,45.5353,45.5437,45.5184,45.5353,65116.0
2016-03-04 13:00:00,53.97,53.99,53.96,53.98,68813.0,45.5268,45.5437,45.5184,45.5353,68813.0
2016-03-04 13:05:00,53.97,53.98,53.93,53.93,51574.0,45.5268,45.5353,45.4931,45.4931,51574.0
2016-03-04 13:10:00,53.93,53.94,53.91,53.94,43140.0,45.4931,45.5015,45.4762,45.5015,43140.0
2016-03-04 13:15:00,53.94,53.97,53.93,53.96,47682.0,45.5015,45.5268,45.4931,45.5184,47682.0
2016-03-04 13:20:00,53.97,54.0,53.96,54.0,47359.0,45.5268,45.5521,45.5184,45.5521,47359.0
2016-03-04 13:25:00,54.0,54.01,53.97,54.01,69999.0,45.5521,45.5606,45.5268,45.5606,69999.0
2016-03-04 13:30:00,54.01,54.01,53.97,53.98,70891.0,45.5606,45.5606,45.5268,45.5353,70891.0
2016-03-04 13:35:00,53.99,54.05,53.98,54.03,292140.0,45.5437,45.5943,45.5353,45.5774,292140.0
2016-03-04 13:40:00,54.04,54.07,54.02,54.06,111757.0,45.5859,45.6112,45.569,45.6027,111757.0
2016-03-04 13:45:00,54.07,54.09,54.05,54.06,80779.0,45.6112,45.628,45.5943,45.6027,80779.0
2016-03-04 13:50:00,54.06,54.1,54.06,54.09,92963.0,45.6027,45.6365,45.6027,45.628,92963.0
2016-03-04 13:55:00,54.09,54.1,54.05,54.06,72352.0,45.628,45.6365,45.5943,45.6027,72352.0
2016-03-04 14:00:00,54.06,54.06,54.0,54.0,213882.0,45.6027,45.6027,45.5521,45.5521,213882.0
2016-03-04 14:05:00,54.0,54.01,53.95,53.96,139676.0,45.5521,45.5606,45.5099,45.5184,139676.0
2016-03-04 14:10:00,53.95,53.96,53.88,53.89,64503.0,45.5099,45.5184,45.4509,45.4593,64503.0
2016-03-04 14:15:00,53.89,53.9,53.84,53.85,96559.0,45.4593,45.4678,45.4172,45.4256,96559.0
2016-03-04 14:20:00,53.84,53.85,53.79,53.8,69725.0,45.4172,45.4256,45.375,45.3834,69725.0
2016-03-04 14:25:00,53.8,53.81,53.76,53.78,65348.0,45.3834,45.3919,45.3497,45.3665,65348.0
2016-03-04 14:30:00,53.77,53.81,53.75,53.81,90414.0,45.3581,45.3919,45.3412,45.3919,90414.0
2016-03-04 14:35:00,53.81,53.81,53.76,53.76,60204.0,45.3919,45.3919,45.3497,45.3497,60204.0
2016-03-04 14:40:00,53.75,53.75,53.66,53.66,266832.0,45.3412,45.3412,45.2653,45.2653,266832.0
2016-03-04 14:45:00,53.66,53.68,53.61,53.68,90430.0,45.2653,45.2822,45.2231,45.2822,90430.0
2016-03-04 14:50:00,53.68,53.69,53.61,53.62,157657.0,45.2822,45.2906,45.2231,45.2316,157657.0
2016-03-04 14:55:00,53.62,53.68,53.59,53.68,146470.0,45.2316,45.2822,45.2063,45.2822,146470.0
2016-03-04 15:00:00,53.68,53.69,53.58,53.58,217354.0,45.2822,45.2906,45.1978,45.1978,217354.0
2016-03-04 15:05:00,53.58,53.68,53.58,53.68,174070.0,45.1978,45.2822,45.1978,45.2822,174070.0
2016-03-04 15:10:00,53.67,53.68,53.62,53.63,397777.0,45.2738,45.2822,45.2316,45.24,397777.0
2016-03-04 15:15:00,53.63,53.73,53.63,53.72,306823.0,45.24,45.3244,45.24,45.3159,306823.0
2016-03-04 15:20:00,53.72,53.73,53.68,53.73,102866.0,45.3159,45.3244,45.2822,45.3244,102866.0
2016-03-04 15:25:00,53.73,53.78,53.71,53.76,121253.0,45.3244,45.3665,45.3075,45.3497,121253.0
2016-03-04 15:30:00,53.76,53.81,53.75,53.78,111019.0,45.3497,45.3919,45.3412,45.3665,111019.0
2016-03-04 15:35:00,53.77,53.78,53.73,53.77,112770.0,45.3581,45.3665,45.3244,45.3581,112770.0
2016-03-04 15:40:00,53.77,53.83,53.75,53.79,148088.0,45.3581,45.4087,45.3412,45.375,148088.0
2016-03-04 15:45:00,53.8,53.84,53.77,53.82,132186.0,45.3834,45.4172,45.3581,45.4003,132186.0
2016-03-04 15:50:00,53.81,53.81,53.75,53.76,150940.0,45.3919,45.3919,45.3412,45.3497,150940.0
2016-03-04 15:55:00,53.76,53.8,53.72,53.76,389661.0,45.3497,45.3834,45.3159,45.3497,389661.0
2016-03-07 09:30:00,53.5,53.56,53.42,53.54,269708.0,45.1303,45.181,45.0629,45.1641,269708.0
2016-03-07 09:35:00,53.54,53.69,53.54,53.64,292980.0,45.1641,45.2906,45.1641,45.2484,292980.0
2016-03-07 09:40:00,53.65,53.69,53.64,53.66,529588.0,45.2569,45.2906,45.2484,45.2653,529588.0
2016-03-07 09:45:00,53.66,53.72,53.64,53.66,320852.0,45.2653,45.3159,45.2484,45.2653,320852.0
2016-03-07 09:50:00,53.66,53.68,53.58,53.62,110031.0,45.2653,45.2822,45.1978,45.2316,110031.0
2016-03-07 09:55:00,53.61,53.63,53.59,53.61,180463.0,45.2231,45.24,45.2063,45.2231,180463.0
2016-03-07 10:00:00,53.6,53.64,53.57,53.64,116366.0,45.2147,45.2484,45.1894,45.2484,116366.0
2016-03-07 10:05:00,53.63,53.7,53.63,53.65,175370.0,45.24,45.2991,45.24,45.2569,175370.0
2016-03-07 10:10:00,53.66,53.7,53.64,53.69,147345.0,45.2653,45.2991,45.2484,45.2906,147345.0
2016-03-07 10:15:00,53.68,53.79,53.65,53.79,138459.0,45.2822,45.375,45.2569,45.375,138459.0
2016-03-07 10:20:00,53.77,53.77,53.72,53.76,135761.0,45.3581,45.3581,45.3159,45.3497,135761.0
2016-03-07 10:25:00,53.76,53.81,53.7,53.75,65692.0,45.3497,45.3919,45.2991,45.3412,65692.0
2016-03-07 10:30:00,53.75,53.79,53.73,53.75,55274.0,45.3412,45.375,45.3244,45.3412,55274.0
2016-03-07 10:35:00,53.76,53.81,53.75,53.79,122530.0,45.3497,45.3919,45.3412,45.375,122530.0
2016-03-07 10:40:00,53.79,53.83,53.75,53.76,213678.0,45.375,45.4087,45.3412,45.3497,213678.0
2016-03-07 10:45:00,53.76,53.78,53.69,53.7,124038.0,45.3497,45.3665,45.2906,45.2991,124038.0
2016-03-07 10:50:00,53.69,53.74,53.68,53.73,102164.0,45.2906,45.3328,45.2822,45.3244,102164.0
2016-03-07 10:55:00,53.72,53.75,53.69,53.75,76898.0,45.3159,45.3412,45.2906,45.3412,76898.0
2016-03-07 11:00:00,53.75,53.8,53.73,53.74,65699.0,45.3412,45.3834,45.3244,45.3328,65699.0
2016-03-07 11:05:00,53.75,53.78,53.71,53.77,97150.0,45.3412,45.3665,45.3075,45.3581,97150.0
2016-03-07 11:10:00,53.78,53.83,53.77,53.82,70056.0,45.3665,45.4087,45.3581,45.4003,70056.0
2016-03-07 11:15:00,53.83,53.83,53.74,53.76,43027.0,45.4087,45.4087,45.3328,45.3497,43027.0
2016-03-07 11:20:00,53.76,53.86,53.76,53.82,58363.0,45.3497,45.434,45.3497,45.4003,58363.0
2016-03-07 11:25:00,53.82,53.83,53.79,53.8,37696.0,45.4003,45.4087,45.375,45.3834,37696.0
2016-03-07 11:30:00,53.8,53.83,53.79,53.83,62138.0,45.3834,45.4087,45.375,45.4087,62138.0
2016-03-07 11:35:00,53.82,53.9,53.81,53.88,161910.0,45.4003,45.4678,45.3919,45.4509,161910.0
2016-03-07 11:40:00,53.87,53.92,53.87,53.88,79382.0,45.4425,45.4846,45.4425,45.4509,79382.0
2016-03-07 11:45:00,53.89,53.92,53.86,53.87,177512.0,45.4593,45.4846,45.434,45.4425,177512.0
2016-03-07 11:50:00,53.86,53.87,53.84,53.86,71846.0,45.434,45.4425,45.4172,45.434,71846.0
2016-03-07 11:55:00,53.86,53.87,53.79,53.82,87567.0,45.434,45.4425,45.375,45.4003,87567.0
2016-03-07 12:00:00,53.81,53.84,53.81,53.84,57133.0,45.3919,45.4172,45.3919,45.4172,57133.0
2016-03-07 12:05:00,53.84,53.87,53.82,53.86,66850.0,45.4172,45.4425,45.4003,45.434,66850.0
2016-03-07 12:10:00,53.87,53.89,53.8,53.82,100134.0,45.4425,45.4593,45.3834,45.4003,100134.0
2016-03-07 12:15:00,53.82,53.85,53.8,53.84,97201.0,45.4003,45.4256,45.3834,45.4172,97201.0
2016-03-07 12:20:00,53.83,53.86,53.83,53.84,46102.0,45.4087,45.434,45.4087,45.4172,46102.0
2016-03-07 12:25:00,53.84,53.87,53.84,53.87,58165.0,45.4172,45.4425,45.4172,45.4425,58165.0
2016-03-07 12:30:00,53.87,53.9,53.86,53.9,40041.0,45.4425,45.4678,45.434,45.4678,40041.0
2016-03-07 12:35:00,53.9,53.9,53.86,53.87,37216.0,45.4678,45.4678,45.434,45.4425,37216.0
2016-03-07 12:40:00,53.87,53.9,53.87,53.9,66819.0,45.4425,45.4678,45.4425,45.4678,66819.0
2016-03-07 12:45:00,53.91,53.91,53.84,53.84,82186.0,45.4762,45.4762,45.4172,45.4172,82186.0
2016-03-07 12:50:00,53.84,53.88,53.83,53.87,75394.0,45.4172,45.4509,45.4087,45.4425,75394.0
2016-03-07 12:55:00,53.88,53.92,53.87,53.9,54734.0,45.4509,45.4846,45.4425,45.4678,54734.0
2016-03-07 13:00:00,53.9,53.93,53.88,53.89,64052.0,45.4678,45.4931,45.4509,45.4593,64052.0
2016-03-07 13:05:00,53.9,53.92,53.89,53.91,47598.0,45.4678,45.4846,45.4593,45.4762,47598.0
2016-03-07 13:10:00,53.91,53.94,53.9,53.91,62782.0,45.4762,45.5015,45.4678,45.4762,62782.0
2016-03-07 13:15:00,53.91,53.91,53.86,53.87,77485.0,45.4762,45.4762,45.434,45.4425,77485.0
2016-03-07 13:20:00,53.88,53.89,53.81,53.86,179198.0,45.4509,45.4593,45.3919,45.434,179198.0
2016-03-07 13:25:00,53.86,53.88,53.85,53.86,109271.0,45.434,45.4509,45.4256,45.434,109271.0
2016-03-07 13:30:00,53.86,53.86,53.79,53.8,177261.0,45.434,45.434,45.375,45.3834,177261.0
2016-03-07 13:35:00,53.8,53.82,53.78,53.8,100107.0,45.3834,45.4003,45.3665,45.3834,100107.0
2016-03-07 13:40:00,53.81,53.83,53.78,53.83,87948.0,45.3919,45.4087,45.3665,45.4087,87948.0
2016-03-07 13:45:00,53.83,53.86,53.83,53.84,54847.0,45.4087,45.434,45.4087,45.4172,54847.0
2016-03-07 13:50:00,53.84,53.88,53.84,53.87,45027.0,45.4172,45.4509,45.4172,45.4425,45027.0
2016-03-07 13:55:00,53.87,53.89,53.86,53.86,74119.0,45.4425,45.4593,45.434,45.434,74119.0
2016-03-07 14:00:00,53.87,53.9,53.84,53.84,64135.0,45.4425,45.4678,45.4172,45.4172,64135.0
2016-03-07 14:05:00,53.84,53.87,53.83,53.86,77675.0,45.4172,45.4425,45.4087,45.434,77675.0
2016-03-07 14:10:00,53.86,53.88,53.84,53.87,135304.0,45.434,45.4509,45.4172,45.4425,135304.0
2016-03-07 14:15:00,53.86,53.87,53.81,53.81,67143.0,45.434,45.4425,45.3919,45.3919,67143.0
2016-03-07 14:20:00,53.8,53.84,53.79,53.8,64945.0,45.3834,45.4172,45.375,45.3834,64945.0
2016-03-07 14:25:00,53.8,53.81,53.76,53.78,90128.0,45.3834,45.3919,45.3497,45.3665,90128.0
2016-03-07 14:30:00,53.77,53.77,53.72,53.73,138120.0,45.3581,45.3581,45.3159,45.3244,138120.0
2016-03-07 14:35:00,53.73,53.73,53.67,53.68,133418.0,45.3244,45.3244,45.2738,45.2822,133418.0
2016-03-07 14:40:00,53.69,53.7,53.67,53.69,59606.0,45.2906,45.2991,45.2738,45.2906,59606.0
2016-03-07 14:45:00,53.69,53.74,53.69,53.73,112288.0,45.2906,45.3328,45.2906,45.3244,112288.0
2016-03-07 14:50:00,53.72,53.75,53.71,53.74,86982.0,45.3159,45.3412,45.3075,45.3328,86982.0
2016-03-07 14:55:00,53.73,53.77,53.72,53.76,98469.0,45.3244,45.3581,45.3159,45.3497,98469.0
2016-03-07 15:00:00,53.75,53.76,53.7,53.7,101375.0,45.3412,45.3497,45.2991,45.2991,101375.0
2016-03-07 15:05:00,53.69,53.8,53.67,53.8,107269.0,45.2906,45.3834,45.2738,45.3834,107269.0
2016-03-07 15:10:00,53.8,53.84,53.78,53.84,164625.0,45.3834,45.4172,45.3665,45.4172,164625.0
2016-03-07 15:15:00,53.84,53.89,53.82,53.88,322181.0,45.4172,45.4593,45.4003,45.4509,322181.0
2016-03-07 15:20:00,53.89,53.9,53.83,53.9,369198.0,45.4593,45.4678,45.4087,45.4678,369198.0
2016-03-07 15:25:00,53.9,53.91,53.88,53.89,313102.0,45.4678,45.4762,45.4509,45.4593,313102.0
2016-03-07 15:30:00,53.89,53.93,53.86,53.91,318932.0,45.4593,45.4931,45.434,45.4762,318932.0
2016-03-07 15:35:00,53.9,53.96,53.89,53.93,254492.0,45.4678,45.5184,45.4593,45.4931,254492.0
2016-03-07 15:40:00,53.93,53.95,53.88,53.89,296692.0,45.4931,45.5099,45.4509,45.4593,296692.0
2016-03-07 15:45:00,53.89,53.91,53.82,53.85,179026.0,45.4593,45.4762,45.4003,45.4256,179026.0
2016-03-07 15:50:00,53.85,53.87,53.83,53.85,337380.0,45.4256,45.4425,45.4087,45.4256,337380.0
2016-03-07 15:55:00,53.85,53.91,53.81,53.91,427780.0,45.4256,45.4762,45.3919,45.4762,427780.0
2016-03-08 09:30:00,53.5,53.5,53.33,53.38,274300.0,45.1303,45.1303,44.9869,45.0291,274300.0
2016-03-08 09:35:00,53.37,53.47,53.36,53.37,242051.0,45.0207,45.105,45.0123,45.0207,242051.0
2016-03-08 09:40:00,53.36,53.36,53.22,53.23,333418.0,45.0123,45.0123,44.8942,44.9026,333418.0
2016-03-08 09:45:00,53.22,53.35,53.21,53.31,314014.0,44.8942,45.0038,44.8857,44.9701,314014.0
2016-03-08 09:50:00,53.3,53.36,53.26,53.28,222560.0,44.9616,45.0123,44.9279,44.9448,222560.0
2016-03-08 09:55:00,53.27,53.28,53.15,53.16,124439.0,44.9363,44.9448,44.8351,44.8435,124439.0
2016-03-08 10:00:00,53.16,53.26,53.13,53.24,172707.0,44.8435,44.9279,44.8182,44.911,172707.0
2016-03-08 10:05:00,53.23,53.31,53.16,53.17,116537.0,44.9026,44.9701,44.8435,44.852,116537.0
2016-03-08 10:10:00,53.17,53.26,53.17,53.2,286614.0,44.852,44.9279,44.852,44.8773,286614.0
2016-03-08 10:15:00,53.2,53.23,53.2,53.22,109796.0,44.8773,44.9026,44.8773,44.8942,109796.0
2016-03-08 10:20:00,53.22,53.28,53.21,53.21,232075.0,44.8942,44.9448,44.8857,44.8857,232075.0
2016-03-08 10:25:00,53.21,53.22,53.18,53.19,98172.0,44.8857,44.8942,44.8604,44.8688,98172.0
2016-03-08 10:30:00,53.18,53.24,53.16,53.22,217305.0,44.8604,44.911,44.8435,44.8942,217305.0
2016-03-08 10:35:00,53.23,53.28,53.19,53.2,132866.0,44.9026,44.9448,44.8688,44.8773,132866.0
2016-03-08 10:40:00,53.19,53.2,53.15,53.15,78013.0,44.8688,44.8773,44.8351,44.8351,78013.0
2016-03-08 10:45:00,53.15,53.16,53.13,53.15,119636.0,44.8351,44.8435,44.8182,44.8351,119636.0
2016-03-08 10:50:00,53.14,53.2,53.13,53.16,122443.0,44.8267,44.8773,44.8182,44.8435,122443.0
2016-03-08 10:55:00,53.16,53.16,53.1,53.13,96318.0,44.8435,44.8435,44.7929,44.8182,96318.0
2016-03-08 11:00:00,53.13,53.23,53.12,53.23,169649.0,44.8182,44.9026,44.8098,44.9026,169649.0
2016-03-08 11:05:00,53.22,53.26,53.21,53.23,109484.0,44.8942,44.9279,44.8857,44.9026,109484.0
2016-03-08 11:10:00,53.22,53.24,53.15,53.16,128881.0,44.8942,44.911,44.8351,44.8435,128881.0
2016-03-08 11:15:00,53.16,53.27,53.15,53.22,76718.0,44.8435,44.9363,44.8351,44.8942,76718.0
2016-03-08 11:20:00,53.22,53.23,53.16,53.17,83150.0,44.8942,44.9026,44.8435,44.852,83150.0
2016-03-08 11:25:00,53.17,53.27,53.17,53.23,107986.0,44.852,44.9363,44.852,44.9026,107986.0
2016-03-08 11:30:00,53.23,53.27,53.22,53.23,134000.0,44.9026,44.9363,44.8942,44.9026,134000.0
2016-03-08 11:35:00,53.23,53.3,53.22,53.27,92765.0,44.9026,44.9616,44.8942,44.9363,92765.0
2016-03-08 11:40:00,53.27,53.32,53.24,53.28,93000.0,44.9363,44.9785,44.911,44.9448,93000.0
2016-03-08 11:45:00,53.28,53.34,53.28,53.29,97523.0,44.9448,44.9954,44.9448,44.9532,97523.0
2016-03-08 11:50:00,53.29,53.39,53.29,53.33,198331.0,44.9532,45.0376,44.9532,44.9869,198331.0
2016-03-08 11:55:00,53.33,53.34,53.3,53.3,99985.0,44.9869,44.9954,44.9616,44.9616,99985.0
2016-03-08 12:00:00,53.3,53.33,53.27,53.29,95181.0,44.9616,44.9869,44.9363,44.9532,95181.0
2016-03-08 12:05:00,53.29,53.38,53.29,53.37,66365.0,44.9532,45.0291,44.9532,45.0207,66365.0
2016-03-08 12:10:00,53.38,53.41,53.36,53.38,87401.0,45.0291,45.0544,45.0123,45.0291,87401.0
2016-03-08 12:15:00,53.37,53.42,53.35,53.41,93414.0,45.0207,45.0629,45.0038,45.0544,93414.0
2016-03-08 12:20:00,53.41,53.43,53.39,53.41,37030.0,45.0544,45.0713,45.0376,45.0544,37030.0
2016-03-08 12:25:00,53.41,53.44,53.4,53.41,66622.0,45.0544,45.0797,45.046,45.0544,66622.0
2016-03-08 12:30:00,53.41,53.48,53.41,53.43,42732.0,45.0544,45.1135,45.0544,45.0713,42732.0
2016-03-08 12:35:00,53.43,53.43,53.38,53.4,40204.0,45.0713,45.0713,45.0291,45.046,40204.0
2016-03-08 12:40:00,53.39,53.44,53.38,53.43,32385.0,45.0376,45.0797,45.0291,45.0713,32385.0
2016-03-08 12:45:00,53.42,53.43,53.37,53.4,60838.0,45.0629,45.0713,45.0207,45.046,60838.0
2016-03-08 12:50:00,53.39,53.41,53.37,53.38,57044.0,45.0376,45.0544,45.0207,45.0291,57044.0
2016-03-08 12:55:00,53.38,53.43,53.38,53.43,58761.0,45.0291,45.0713,45.0291,45.0713,58761.0
2016-03-08 13:00:00,53.42,53.43,53.4,53.43,32246.0,45.0629,45.0713,45.046,45.0713,32246.0
2016-03-08 13:05:00,53.43,53.44,53.41,53.43,54594.0,45.0713,45.0797,45.0544,45.0713,54594.0
2016-03-08 13:10:00,53.43,53.43,53.38,53.4,63578.0,45.0713,45.0713,45.0291,45.046,63578.0
2016-03-08 13:15:00,53.4,53.45,53.39,53.41,37378.0,45.046,45.0882,45.0376,45.0544,37378.0
2016-03-08 13:20:00,53.42,53.47,53.4,53.45,55573.0,45.0629,45.105,45.046,45.0882,55573.0
2016-03-08 13:25:00,53.45,53.47,53.44,53.46,176014.0,45.0882,45.105,45.0797,45.0966,176014.0
2016-03-08 13:30:00,53.47,53.49,53.45,53.46,101151.0,45.105,45.1219,45.0882,45.0966,101151.0
2016-03-08 13:35:00,53.47,53.52,53.46,53.51,53601.0,45.105,45.1472,45.0966,45.1388,53601.0
2016-03-08 13:40:00,53.51,53.54,53.5,53.51,150632.0,45.1388,45.1641,45.1303,45.1388,150632.0
2016-03-08 13:45:00,53.51,53.52,53.46,53.46,370903.0,45.1388,45.1472,45.0966,45.0966,370903.0
2016-03-08 13:50:00,53.46,53.48,53.44,53.45,174316.0,45.0966,45.1135,45.0797,45.0882,174316.0
2016-03-08 13:55:00,53.45,53.47,53.44,53.46,438005.0,45.0882,45.105,45.0797,45.0966,438005.0
2016-03-08 14:00:00,53.45,53.47,53.42,53.47,263224.0,45.0882,45.105,45.0629,45.105,263224.0
2016-03-08 14:05:00,53.47,53.52,53.46,53.5,73918.0,45.105,45.1472,45.0966,45.1303,73918.0
2016-03-08 14:10:00,53.5,53.54,53.49,53.52,152927.0,45.1303,45.1641,45.1219,45.1472,152927.0
2016-03-08 14:15:00,53.51,53.51,53.46,53.47,99114.0,45.1388,45.1388,45.0966,45.105,99114.0
2016-03-08 14:20:00,53.48,53.5,53.42,53.42,70082.0,45.1135,45.1303,45.0629,45.0629,70082.0
2016-03-08 14:25:00,53.42,53.45,53.39,53.41,199949.0,45.0629,45.0882,45.0376,45.0544,199949.0
2016-03-08 14:30:00,53.41,53.42,53.37,53.39,64050.0,45.0544,45.0629,45.0207,45.0376,64050.0
2016-03-08 14:35:00,53.39,53.41,53.34,53.36,193608.0,45.0376,45.0544,44.9954,45.0123,193608.0
2016-03-08 14:40:00,53.36,53.4,53.34,53.4,126225.0,45.0123,45.046,44.9954,45.046,126225.0
2016-03-08 14:45:00,53.39,53.42,53.36,53.36,49276.0,45.0376,45.0629,45.0123,45.0123,49276.0
2016-03-08 14:50:00,53.36,53.36,53.3,53.32,165299.0,45.0123,45.0123,44.9616,44.9785,165299.0
2016-03-08 14:55:00,53.31,53.37,53.31,53.35,79973.0,44.9701,45.0207,44.9701,45.0038,79973.0
2016-03-08 15:00:00,53.33,53.37,53.28,53.29,58128.0,44.9869,45.0207,44.9448,44.9532,58128.0
2016-03-08 15:05:00,53.3,53.32,53.28,53.29,119110.0,44.9616,44.9785,44.9448,44.9532,119110.0
2016-03-08 15:10:00,53.29,53.33,53.26,53.28,110173.0,44.9532,44.9869,44.9279,44.9448,110173.0
2016-03-08 15:15:00,53.3,53.31,53.24,53.26,159158.0,44.9616,44.9701,44.911,44.9279,159158.0
2016-03-08 15:20:00,53.26,53.34,53.23,53.33,566888.0,44.9279,44.9954,44.9026,44.9869,566888.0
2016-03-08 15:25:00,53.33,53.33,53.23,53.24,264459.0,44.9869,44.9869,44.9026,44.911,264459.0
2016-03-08 15:30:00,53.23,53.27,53.22,53.24,143920.0,44.9026,44.9363,44.8942,44.911,143920.0
2016-03-08 15:35:00,53.23,53.27,53.2,53.2,127950.0,44.9026,44.9363,44.8773,44.8773,127950.0
2016-03-08 15:40:00,53.21,53.26,53.19,53.23,230064.0,44.8857,44.9279,44.8688,44.9026,230064.0
2016-03-08 15:45:00,53.23,53.29,53.21,53.27,239053.0,44.9026,44.9532,44.8857,44.9363,239053.0
2016-03-08 15:50:00,53.27,53.28,53.2,53.23,269158.0,44.9363,44.9448,44.8773,44.9026,269158.0
2016-03-08 15:55:00,53.22,53.25,53.17,53.21,447534.0,44.8942,44.9195,44.852,44.8857,447534.0
2016-03-09 09:30:00,53.32,53.44,53.32,53.37,163131.0,44.9785,45.0797,44.9785,45.0207,163131.0
2016-03-09 09:35:00,53.37,53.39,53.31,53.37,140094.0,45.0207,45.0376,44.9701,45.0207,140094.0
2016-03-09 09:40:00,53.37,53.46,53.36,53.39,166650.0,45.0207,45.0966,45.0123,45.0376,166650.0
2016-03-09 09:45:00,53.4,53.41,53.33,53.39,191566.0,45.046,45.0544,44.9869,45.0376,191566.0
2016-03-09 09:50:00,53.37,53.38,53.29,53.34,132705.0,45.0207,45.0291,44.9532,44.9954,132705.0
2016-03-09 09:55:00,53.35,53.39,53.34,53.38,107101.0,45.0038,45.0376,44.9954,45.0291,107101.0
2016-03-09 10:00:00,53.38,53.4,53.31,53.37,222292.0,45.0291,45.046,44.9701,45.0207,222292.0
2016-03-09 10:05:00,53.38,53.43,53.34,53.34,2608024.0,45.0291,45.0713,44.9954,44.9954,2608024.0
2016-03-09 10:10:00,53.34,53.39,53.31,53.35,305422.0,44.9954,45.0376,44.9701,45.0038,305422.0
2016-03-09 10:15:00,53.35,53.41,53.31,53.33,385298.0,45.0038,45.0544,44.9701,44.9869,385298.0
2016-03-09 10:20:00,53.34,53.39,53.32,53.35,179747.0,44.9954,45.0376,44.9785,45.0038,179747.0
2016-03-09 10:25:00,53.34,53.38,53.33,53.35,168606.0,44.9954,45.0291,44.9869,45.0038,168606.0
2016-03-09 10:30:00,53.37,53.44,53.35,53.41,271488.0,45.0207,45.0797,45.0038,45.0544,271488.0
2016-03-09 10:35:00,53.43,53.5,53.4,53.47,362849.0,45.0713,45.1303,45.046,45.105,362849.0
2016-03-09 10:40:00,53.46,53.5,53.44,53.45,199424.0,45.0966,45.1303,45.0797,45.0882,199424.0
2016-03-09 10:45:00,53.45,53.46,53.41,53.42,68186.0,45.0882,45.0966,45.0544,45.0629,68186.0
2016-03-09 10:50:00,53.41,53.42,53.19,53.21,328031.0,45.0544,45.0629,44.8688,44.8857,328031.0
2016-03-09 10:55:00,53.2,53.26,53.17,53.24,415022.0,44.8773,44.9279,44.852,44.911,415022.0
2016-03-09 11:00:00,53.24,53.29,53.24,53.24,87795.0,44.911,44.9532,44.911,44.911,87795.0
2016-03-09 11:05:00,53.24,53.29,53.23,53.29,67046.0,44.911,44.9532,44.9026,44.9532,67046.0
2016-03-09 11:10:00,53.29,53.35,53.29,53.31,61251.0,44.9532,45.0038,44.9532,44.9701,61251.0
2016-03-09 11:15:00,53.31,53.37,53.28,53.34,104131.0,44.9701,45.0207,44.9448,44.9954,104131.0
2016-03-09 11:20:00,53.35,53.41,53.32,53.41,69899.0,45.0038,45.0544,44.9785,45.0544,69899.0
2016-03-09 11:25:00,53.41,53.45,53.4,53.41,43969.0,45.0544,45.0882,45.046,45.0544,43969.0
2016-03-09 11:30:00,53.43,53.45,53.38,53.39,73081.0,45.0713,45.0882,45.0291,45.0376,73081.0
2016-03-09 11:35:00,53.39,53.43,53.37,53.42,47811.0,45.0376,45.0713,45.0207,45.0629,47811.0
2016-03-09 11:40:00,53.41,53.42,53.36,53.39,59098.0,45.0544,45.0629,45.0123,45.0376,59098.0
2016-03-09 11:45:00,53.4,53.42,53.35,53.39,48890.0,45.046,45.0629,45.0038,45.0376,48890.0
2016-03-09 11:50:00,53.39,53.44,53.39,53.44,42415.0,45.0376,45.0797,45.0376,45.0797,42415.0
2016-03-09 11:55:00,53.44,53.5,53.42,53.5,55058.0,45.0797,45.1303,45.0629,45.1303,55058.0
2016-03-09 12:00:00,53.48,53.48,53.43,53.45,43547.0,45.1135,45.1135,45.0713,45.0882,43547.0
2016-03-09 12:05:00,53.44,53.45,53.4,53.44,62147.0,45.0797,45.0882,45.046,45.0797,62147.0
2016-03-09 12:10:00,53.43,53.46,53.43,53.45,64182.0,45.0713,45.0966,45.0713,45.0882,64182.0
2016-03-09 12:15:00,53.46,53.47,53.42,53.45,29840.0,45.0966,45.105,45.0629,45.0882,29840.0
2016-03-09 12:20:00,53.45,53.48,53.44,53.47,25696.0,45.0882,45.1135,45.0797,45.105,25696.0
2016-03-09 12:25:00,53.48,53.48,53.44,53.45,46186.0,45.1135,45.1135,45.0797,45.0882,46186.0
2016-03-09 12:30:00,53.45,53.48,53.44,53.45,56835.0,45.0882,45.1135,45.0797,45.0882,56835.0
2016-03-09 12:35:00,53.45,53.45,53.42,53.44,38992.0,45.0882,45.0882,45.0629,45.0797,38992.0
2016-03-09 12:40:00,53.44,53.44,53.39,53.4,36790.0,45.0797,45.0797,45.0376,45.046,36790.0
2016-03-09 12:45:00,53.39,53.42,53.34,53.35,46542.0,45.0376,45.0629,44.9954,45.0038,46542.0
2016-03-09 12:50:00,53.34,53.37,53.33,53.33,26473.0,44.9954,45.0207,44.9869,44.9869,26473.0
2016-03-09 12:55:00,53.34,53.35,53.32,53.33,40974.0,44.9954,45.0038,44.9785,44.9869,40974.0
2016-03-09 13:00:00,53.32,53.37,53.3,53.36,76453.0,44.9785,45.0207,44.9616,45.0123,76453.0
2016-03-09 13:05:00,53.36,53.36,53.31,53.32,52351.0,45.0123,45.0123,44.9701,44.9785,52351.0
2016-03-09 13:10:00,53.33,53.37,53.32,53.37,40340.0,44.9869,45.0207,44.9785,45.0207,40340.0
2016-03-09 13:15:00,53.36,53.36,53.32,53.34,49440.0,45.0123,45.0123,44.9785,44.9954,49440.0
2016-03-09 13:20:00,53.33,53.35,53.32,53.34,25555.0,44.9869,45.0038,44.9785,44.9954,25555.0
2016-03-09 13:25:00,53.34,53.36,53.33,53.35,34911.0,44.9954,45.0123,44.9869,45.0038,34911.0
2016-03-09 13:30:00,53.35,53.38,53.34,53.36,109398.0,45.0038,45.0291,44.9954,45.0123,109398.0
2016-03-09 13:35:00,53.37,53.4,53.36,53.36,47243.0,45.0207,45.046,45.0123,45.0123,47243.0
2016-03-09 13:40:00,53.37,53.38,53.35,53.35,53072.0,45.0207,45.0291,45.0038,45.0038,53072.0
2016-03-09 13:45:00,53.35,53.42,53.35,53.41,77190.0,45.0038,45.0629,45.0038,45.0544,77190.0
2016-03-09 13:50:00,53.41,53.43,53.39,53.4,52365.0,45.0544,45.0713,45.0376,45.046,52365.0
2016-03-09 13:55:00,53.4,53.44,53.39,53.41,55045.0,45.046,45.0797,45.0376,45.0544,55045.0
2016-03-09 14:00:00,53.41,53.42,53.39,53.41,34283.0,45.0544,45.0629,45.0376,45.0544,34283.0
2016-03-09 14:05:00,53.41,53.43,53.4,53.43,60138.0,45.0544,45.0713,45.046,45.0713,60138.0
2016-03-09 14:10:00,53.43,53.43,53.37,53.38,60529.0,45.0713,45.0713,45.0207,45.0291,60529.0
2016-03-09 14:15:00,53.38,53.4,53.37,53.38,58118.0,45.0291,45.046,45.0207,45.0291,58118.0
2016-03-09 14:20:00,53.38,53.38,53.35,53.36,59514.0,45.0291,45.0291,45.0038,45.0123,59514.0
2016-03-09 14:25:00,53.37,53.41,53.36,53.39,79623.0,45.0207,45.0544,45.0123,45.0376,79623.0
2016-03-09 14:30:00,53.39,53.4,53.32,53.33,157211.0,45.0376,45.046,44.9785,44.9869,157211.0
2016-03-09 14:35:00,53.33,53.36,53.32,53.35,37044.0,44.9869,45.0123,44.9785,45.0038,37044.0
2016-03-09 14:40:00,53.35,53.36,53.33,53.35,35498.0,45.0038,45.0123,44.9869,45.0038,35498.0
2016-03-09 14:45:00,53.34,53.38,53.34,53.37,38339.0,44.9954,45.0291,44.9954,45.0207,38339.0
2016-03-09 14:50:00,53.37,53.37,53.34,53.34,56701.0,45.0207,45.0207,44.9954,44.9954,56701.0
2016-03-09 14:55:00,53.35,53.36,53.34,53.36,40289.0,45.0038,45.0123,44.9954,45.0123,40289.0
2016-03-09 15:00:00,53.35,53.36,53.33,53.35,46537.0,45.0038,45.0123,44.9869,45.0038,46537.0
2016-03-09 15:05:00,53.35,53.36,53.29,53.3,135167.0,45.0038,45.0123,44.9532,44.9616,135167.0
2016-03-09 15:10:00,53.3,53.31,53.27,53.28,35521.0,44.9616,44.9701,44.9363,44.9448,35521.0
2016-03-09 15:15:00,53.27,53.3,53.26,53.26,37432.0,44.9363,44.9616,44.9279,44.9279,37432.0
2016-03-09 15:20:00,53.26,53.28,53.24,53.27,142525.0,44.9279,44.9448,44.911,44.9363,142525.0
2016-03-09 15:25:00,53.28,53.32,53.26,53.3,105699.0,44.9448,44.9785,44.9279,44.9616,105699.0
2016-03-09 15:30:00,53.29,53.35,53.27,53.33,118142.0,44.9532,45.0038,44.9363,44.9869,118142.0
2016-03-09 15:35:00,53.33,53.34,53.31,53.32,117877.0,44.9869,44.9954,44.9701,44.9785,117877.0
2016-03-09 15:40:00,53.32,53.35,53.27,53.32,113651.0,44.9785,45.0038,44.9363,44.9785,113651.0
2016-03-09 15:45:00,53.32,53.32,53.29,53.3,103011.0,44.9785,44.9785,44.9532,44.9616,103011.0
2016-03-09 15:50:00,53.3,53.31,53.28,53.29,192771.0,44.9616,44.9701,44.9448,44.9532,192771.0
2016-03-09 15:55:00,53.29,53.35,53.26,53.35,573586.0,44.9532,45.0038,44.9279,45.0038,573586.0
2016-03-10 09:30:00,53.47,53.56,53.43,53.51,251537.0,45.105,45.181,45.0713,45.1388,251537.0
2016-03-10 09:35:00,53.51,53.51,53.37,53.46,252375.0,45.1388,45.1388,45.0207,45.0966,252375.0
2016-03-10 09:40:00,53.44,53.48,53.36,53.47,243101.0,45.0797,45.1135,45.0123,45.105,243101.0
2016-03-10 09:45:00,53.47,53.55,53.39,53.53,263436.0,45.105,45.1725,45.0376,45.1557,263436.0
2016-03-10 09:50:00,53.54,53.58,53.48,53.56,346220.0,45.1641,45.1978,45.1135,45.181,346220.0
2016-03-10 09:55:00,53.55,53.66,53.52,53.64,338691.0,45.1725,45.2653,45.1472,45.2484,338691.0
2016-03-10 10:00:00,53.64,53.71,53.62,53.66,242953.0,45.2484,45.3075,45.2316,45.2653,242953.0
2016-03-10 10:05:00,53.65,53.67,53.52,53.53,138333.0,45.2569,45.2738,45.1472,45.1557,138333.0
2016-03-10 10:10:00,53.53,53.55,53.44,53.48,103172.0,45.1557,45.1725,45.0797,45.1135,103172.0
2016-03-10 10:15:00,53.47,53.55,53.46,53.48,131134.0,45.105,45.1725,45.0966,45.1135,131134.0
2016-03-10 10:20:00,53.47,53.55,53.44,53.49,76027.0,45.105,45.1725,45.0797,45.1219,76027.0
2016-03-10 10:25:00,53.48,53.49,53.39,53.4,66397.0,45.1135,45.1219,45.0376,45.046,66397.0
2016-03-10 10:30:00,53.39,53.39,53.25,53.29,224230.0,45.0376,45.0376,44.9195,44.9532,224230.0
2016-03-10 10:35:00,53.28,53.3,53.19,53.25,403046.0,44.9448,44.9616,44.8688,44.9195,403046.0
2016-03-10 10:40:00,53.24,53.34,53.2,53.34,244579.0,44.911,44.9954,44.8773,44.9954,244579.0
2016-03-10 10:45:00,53.34,53.4,53.32,53.32,83348.0,44.9954,45.046,44.9785,44.9785,83348.0
2016-03-10 10:50:00,53.31,53.38,53.3,53.36,95122.0,44.9701,45.0291,44.9616,45.0123,95122.0
2016-03-10 10:55:00,53.36,53.36,53.18,53.19,235466.0,45.0123,45.0123,44.8604,44.8688,235466.0
2016-03-10 11:00:00,53.2,53.22,53.09,53.12,71839.0,44.8773,44.8942,44.7845,44.8098,71839.0
2016-03-10 11:05:00,53.12,53.2,53.11,53.19,301778.0,44.8098,44.8773,44.8014,44.8688,301778.0
2016-03-10 11:10:00,53.18,53.21,53.13,53.18,131165.0,44.8604,44.8857,44.8182,44.8604,131165.0
2016-03-10 11:15:00,53.18,53.19,53.11,53.11,109025.0,44.8604,44.8688,44.8014,44.8014,109025.0
2016-03-10 11:20:00,53.12,53.12,52.99,53.01,305814.0,44.8098,44.8098,44.7001,44.717,305814.0
2016-03-10 11:25:00,53.0,53.03,52.92,53.02,237709.0,44.7086,44.7339,44.6411,44.7254,237709.0
2016-03-10 11:30:00,53.02,53.03,52.89,52.93,141823.0,44.7254,44.7339,44.6158,44.6495,141823.0
2016-03-10 11:35:00,52.93,53.03,52.9,52.98,419455.0,44.6495,44.7339,44.6242,44.6917,419455.0
2016-03-10 11:40:00,52.98,53.07,52.98,53.04,82896.0,44.6917,44.7676,44.6917,44.7423,82896.0
2016-03-10 11:45:00,53.02,53.11,53.01,53.09,100130.0,44.7254,44.8014,44.717,44.7845,100130.0
2016-03-10 11:50:00,53.1,53.12,53.04,53.06,228103.0,44.7929,44.8098,44.7423,44.7592,228103.0
2016-03-10 11:55:00,53.06,53.15,53.06,53.08,108341.0,44.7592,44.8351,44.7592,44.7761,108341.0
2016-03-10 12:00:00,53.07,53.16,53.06,53.11,305582.0,44.7676,44.8435,44.7592,44.8014,305582.0
2016-03-10 12:05:00,53.12,53.12,53.08,53.1,64172.0,44.8098,44.8098,44.7761,44.7929,64172.0
2016-03-10 12:10:00,53.1,53.11,53.05,53.08,61065.0,44.7929,44.8014,44.7507,44.7761,61065.0
2016-03-10 12:15:00,53.08,53.09,53.05,53.07,53736.0,44.7761,44.7845,44.7507,44.7676,53736.0
2016-03-10 12:20:00,53.08,53.09,52.96,52.97,53350.0,44.7761,44.7845,44.6748,44.6833,53350.0
2016-03-10 12:25:00,52.98,53.05,52.98,53.02,64759.0,44.6917,44.7507,44.6917,44.7254,64759.0
2016-03-10 12:30:00,53.03,53.04,52.95,52.98,97505.0,44.7339,44.7423,44.6664,44.6917,97505.0
2016-03-10 12:35:00,52.98,52.99,52.87,52.9,140018.0,44.6917,44.7001,44.5989,44.6242,140018.0
2016-03-10 12:40:00,52.9,52.92,52.85,52.85,125254.0,44.6242,44.6411,44.582,44.582,125254.0
2016-03-10 12:45:00,52.85,52.92,52.82,52.89,182100.0,44.582,44.6411,44.5567,44.6158,182100.0
2016-03-10 12:50:00,52.88,52.95,52.88,52.9,172820.0,44.6073,44.6664,44.6073,44.6242,172820.0
2016-03-10 12:55:00,52.91,52.97,52.89,52.93,103691.0,44.6326,44.6833,44.6158,44.6495,103691.0
2016-03-10 13:00:00,52.93,52.96,52.9,52.91,91879.0,44.6495,44.6748,44.6242,44.6326,91879.0
2016-03-10 13:05:00,52.9,52.93,52.86,52.87,76090.0,44.6242,44.6495,44.5905,44.5989,76090.0
2016-03-10 13:10:00,52.86,52.88,52.81,52.85,85553.0,44.5905,44.6073,44.5483,44.582,85553.0
2016-03-10 13:15:00,52.85,52.96,52.85,52.96,102132.0,44.582,44.6748,44.582,44.6748,102132.0
2016-03-10 13:20:00,52.96,52.97,52.93,52.95,63692.0,44.6748,44.6833,44.6495,44.6664,63692.0
2016-03-10 13:25:00,52.95,53.02,52.94,53.0,126334.0,44.6664,44.7254,44.658,44.7086,126334.0
2016-03-10 13:30:00,52.99,53.04,52.98,53.03,95170.0,44.7001,44.7423,44.6917,44.7339,95170.0
2016-03-10 13:35:00,53.03,53.05,52.99,53.04,65671.0,44.7339,44.7507,44.7001,44.7423,65671.0
2016-03-10 13:40:00,53.04,53.05,52.97,53.0,103015.0,44.7423,44.7507,44.6833,44.7086,103015.0
2016-03-10 13:45:00,53.0,53.01,52.97,52.99,62404.0,44.7086,44.717,44.6833,44.7001,62404.0
2016-03-10 13:50:00,53.0,53.06,52.99,53.06,47613.0,44.7086,44.7592,44.7001,44.7592,47613.0
2016-03-10 13:55:00,53.05,53.06,53.0,53.01,57648.0,44.7507,44.7592,44.7086,44.717,57648.0
2016-03-10 14:00:00,53.01,53.05,53.01,53.02,45649.0,44.717,44.7507,44.717,44.7254,45649.0
2016-03-10 14:05:00,53.03,53.04,52.92,52.93,170524.0,44.7339,44.7423,44.6411,44.6495,170524.0
2016-03-10 14:10:00,52.93,52.96,52.9,52.96,38575.0,44.6495,44.6748,44.6242,44.6748,38575.0
2016-03-10 14:15:00,52.95,52.99,52.92,52.97,70134.0,44.6664,44.7001,44.6411,44.6833,70134.0
2016-03-10 14:20:00,52.97,53.05,52.95,53.04,101905.0,44.6833,44.7507,44.6664,44.7423,101905.0
2016-03-10 14:25:00,53.05,53.1,53.01,53.09,205345.0,44.7507,44.7929,44.717,44.7845,205345.0
2016-03-10 14:30:00,53.1,53.13,53.05,53.09,93802.0,44.7929,44.8182,44.7507,44.7845,93802.0
2016-03-10 14:35:00,53.09,53.11,53.06,53.08,25671.0,44.7845,44.8014,44.7592,44.7761,25671.0
2016-03-10 14:40:00,53.08,53.21,53.08,53.2,76118.0,44.7761,44.8857,44.7761,44.8773,76118.0
2016-03-10 14:45:00,53.2,53.25,53.18,53.23,318127.0,44.8773,44.9195,44.8604,44.9026,318127.0
2016-03-10 14:50:00,53.24,53.28,53.21,53.21,189416.0,44.911,44.9448,44.8857,44.8857,189416.0
2016-03-10 14:55:00,53.21,53.23,53.19,53.21,96479.0,44.8857,44.9026,44.8688,44.8857,96479.0
2016-03-10 15:00:00,53.21,53.25,53.15,53.17,136941.0,44.8857,44.9195,44.8351,44.852,136941.0
2016-03-10 15:05:00,53.17,53.2,53.15,53.18,56549.0,44.852,44.8773,44.8351,44.8604,56549.0
2016-03-10 15:10:00,53.18,53.26,53.14,53.23,114080.0,44.8604,44.9279,44.8267,44.9026,114080.0
2016-03-10 15:15:00,53.24,53.31,53.22,53.26,247764.0,44.911,44.9701,44.8942,44.9279,247764.0
2016-03-10 15:20:00,53.25,53.26,53.19,53.21,131210.0,44.9195,44.9279,44.8688,44.8857,131210.0
2016-03-10 15:25:00,53.21,53.36,53.19,53.32,349303.0,44.8857,45.0123,44.8688,44.9785,349303.0
2016-03-10 15:30:00,53.32,53.34,53.26,53.29,178542.0,44.9785,44.9954,44.9279,44.9532,178542.0
2016-03-10 15:35:00,53.29,53.3,53.21,53.22,116194.0,44.9532,44.9616,44.8857,44.8942,116194.0
2016-03-10 15:40:00,53.22,53.24,53.18,53.2,178167.0,44.8942,44.911,44.8604,44.8773,178167.0
2016-03-10 15:45:00,53.2,53.23,53.17,53.18,173196.0,44.8773,44.9026,44.852,44.8604,173196.0
2016-03-10 15:50:00,53.18,53.25,53.18,53.25,194175.0,44.8604,44.9195,44.8604,44.9195,194175.0
2016-03-10 15:55:00,53.25,53.29,53.2,53.29,473762.0,44.9195,44.9532,44.8773,44.9532,473762.0
2016-03-11 09:30:00,53.76,53.88,53.72,53.85,273188.0,45.3497,45.4509,45.3159,45.4256,273188.0
2016-03-11 09:35:00,53.86,53.94,53.84,53.94,126203.0,45.434,45.5015,45.4172,45.5015,126203.0
2016-03-11 09:40:00,53.94,53.95,53.88,53.94,191100.0,45.5015,45.5099,45.4509,45.5015,191100.0
2016-03-11 09:45:00,53.94,53.95,53.88,53.9,224625.0,45.5015,45.5099,45.4509,45.4678,224625.0
2016-03-11 09:50:00,53.91,53.98,53.9,53.96,166225.0,45.4762,45.5353,45.4678,45.5184,166225.0
2016-03-11 09:55:00,53.96,53.96,53.88,53.92,168684.0,45.5184,45.5184,45.4509,45.4846,168684.0
2016-03-11 10:00:00,53.92,53.97,53.92,53.94,156747.0,45.4846,45.5268,45.4846,45.5015,156747.0
2016-03-11 10:05:00,53.94,53.97,53.86,53.86,69125.0,45.5015,45.5268,45.434,45.434,69125.0
2016-03-11 10:10:00,53.87,53.92,53.87,53.9,82690.0,45.4425,45.4846,45.4425,45.4678,82690.0
2016-03-11 10:15:00,53.9,53.93,53.87,53.91,177936.0,45.4678,45.4931,45.4425,45.4762,177936.0
2016-03-11 10:20:00,53.91,53.92,53.87,53.91,100910.0,45.4762,45.4846,45.4425,45.4762,100910.0
2016-03-11 10:25:00,53.91,53.91,53.86,53.89,93705.0,45.4762,45.4762,45.434,45.4593,93705.0
2016-03-11 10:30:00,53.9,53.97,53.89,53.96,253457.0,45.4678,45.5268,45.4593,45.5184,253457.0
2016-03-11 10:35:00,53.97,54.02,53.96,53.99,77673.0,45.5268,45.569,45.5184,45.5437,77673.0
2016-03-11 10:40:00,53.99,54.03,53.97,53.98,98077.0,45.5437,45.5774,45.5268,45.5353,98077.0
2016-03-11 10:45:00,53.98,54.03,53.97,53.98,97240.0,45.5353,45.5774,45.5268,45.5353,97240.0
2016-03-11 10:50:00,53.98,53.99,53.94,53.99,132768.0,45.5353,45.5437,45.5015,45.5437,132768.0
2016-03-11 10:55:00,53.99,54.0,53.95,53.99,45579.0,45.5437,45.5521,45.5099,45.5437,45579.0
2016-03-11 11:00:00,53.99,54.04,53.97,54.04,90303.0,45.5437,45.5859,45.5268,45.5859,90303.0
2016-03-11 11:05:00,54.03,54.08,54.01,54.07,80927.0,45.5774,45.6196,45.5606,45.6112,80927.0
2016-03-11 11:10:00,54.08,54.12,54.07,54.1,286584.0,45.6196,45.6534,45.6112,45.6365,286584.0
2016-03-11 11:15:00,54.1,54.13,54.07,54.13,142683.0,45.6365,45.6618,45.6112,45.6618,142683.0
2016-03-11 11:20:00,54.13,54.14,54.08,54.11,59543.0,45.6618,45.6702,45.6196,45.6449,59543.0
2016-03-11 11:25:00,54.11,54.15,54.11,54.14,328353.0,45.6449,45.6787,45.6449,45.6702,328353.0
2016-03-11 11:30:00,54.14,54.16,54.1,54.15,229312.0,45.6702,45.6871,45.6365,45.6787,229312.0
2016-03-11 11:35:00,54.15,54.17,54.08,54.09,82297.0,45.6787,45.6955,45.6196,45.628,82297.0
2016-03-11 11:40:00,54.09,54.12,54.08,54.12,81848.0,45.628,45.6534,45.6196,45.6534,81848.0
2016-03-11 11:45:00,54.12,54.13,54.08,54.1,57332.0,45.6534,45.6618,45.6196,45.6365,57332.0
2016-03-11 11:50:00,54.09,54.12,54.07,54.11,37574.0,45.628,45.6534,45.6112,45.6449,37574.0
2016-03-11 11:55:00,54.1,54.14,54.09,54.12,43669.0,45.6365,45.6702,45.628,45.6534,43669.0
2016-03-11 12:00:00,54.12,54.12,54.06,54.1,53002.0,45.6534,45.6534,45.6027,45.6365,53002.0
2016-03-11 12:05:00,54.1,54.11,54.08,54.09,47535.0,45.6365,45.6449,45.6196,45.628,47535.0
2016-03-11 12:10:00,54.09,54.13,54.09,54.12,41151.0,45.628,45.6618,45.628,45.6534,41151.0
2016-03-11 12:15:00,54.11,54.12,54.08,54.12,59523.0,45.6449,45.6534,45.6196,45.6534,59523.0
2016-03-11 12:20:00,54.12,54.13,54.1,54.11,43614.0,45.6534,45.6618,45.6365,45.6449,43614.0
2016-03-11 12:25:00,54.11,54.14,54.1,54.13,50492.0,45.6449,45.6702,45.6365,45.6618,50492.0
2016-03-11 12:30:00,54.13,54.15,54.1,54.11,61532.0,45.6618,45.6787,45.6365,45.6449,61532.0
2016-03-11 12:35:00,54.11,54.12,54.08,54.08,60543.0,45.6449,45.6534,45.6196,45.6196,60543.0
2016-03-11 12:40:00,54.08,54.09,54.05,54.07,46943.0,45.6196,45.628,45.5943,45.6112,46943.0
2016-03-11 12:45:00,54.07,54.1,54.06,54.1,145694.0,45.6112,45.6365,45.6027,45.6365,145694.0
2016-03-11 12:50:00,54.1,54.1,54.08,54.08,56239.0,45.6365,45.6365,45.6196,45.6196,56239.0
2016-03-11 12:55:00,54.08,54.09,54.06,54.08,53604.0,45.6196,45.628,45.6027,45.6196,53604.0
2016-03-11 13:00:00,54.08,54.08,54.02,54.05,77205.0,45.6196,45.6196,45.569,45.5943,77205.0
2016-03-11 13:05:00,54.05,54.05,53.99,54.01,125890.0,45.5943,45.5943,45.5437,45.5606,125890.0
2016-03-11 13:10:00,54.01,54.04,54.0,54.01,170711.0,45.5606,45.5859,45.5521,45.5606,170711.0
2016-03-11 13:15:00,54.0,54.02,53.98,54.01,63679.0,45.5521,45.569,45.5353,45.5606,63679.0
2016-03-11 13:20:00,54.01,54.01,53.98,54.01,49386.0,45.5606,45.5606,45.5353,45.5606,49386.0
2016-03-11 13:25:00,54.01,54.02,54.0,54.01,34180.0,45.5606,45.569,45.5521,45.5606,34180.0
2016-03-11 13:30:00,54.01,54.02,53.99,54.0,51135.0,45.5606,45.569,45.5437,45.5521,51135.0
2016-03-11 13:35:00,54.0,54.0,53.96,53.97,47622.0,45.5521,45.5521,45.5184,45.5268,47622.0
2016-03-11 13:40:00,53.97,53.97,53.94,53.96,46882.0,45.5268,45.5268,45.5015,45.5184,46882.0
2016-03-11 13:45:00,53.96,53.98,53.92,53.97,89859.0,45.5184,45.5353,45.4846,45.5268,89859.0
2016-03-11 13:50:00,53.97,53.99,53.95,53.97,48145.0,45.5268,45.5437,45.5099,45.5268,48145.0
2016-03-11 13:55:00,53.98,54.03,53.98,54.01,102471.0,45.5353,45.5774,45.5353,45.5606,102471.0
2016-03-11 14:00:00,54.01,54.04,54.01,54.03,35478.0,45.5606,45.5859,45.5606,45.5774,35478.0
2016-03-11 14:05:00,54.04,54.04,54.01,54.03,48723.0,45.5859,45.5859,45.5606,45.5774,48723.0
2016-03-11 14:10:00,54.03,54.04,54.0,54.02,85490.0,45.5774,45.5859,45.5521,45.569,85490.0
2016-03-11 14:15:00,54.02,54.02,53.98,54.0,159640.0,45.569,45.569,45.5353,45.5521,159640.0
2016-03-11 14:20:00,54.0,54.01,53.98,54.01,50489.0,45.5521,45.5606,45.5353,45.5606,50489.0
2016-03-11 14:25:00,54.01,54.01,53.97,53.99,111333.0,45.5606,45.5606,45.5268,45.5437,111333.0
2016-03-11 14:30:00,53.99,54.0,53.97,53.98,104511.0,45.5437,45.5521,45.5268,45.5353,104511.0
2016-03-11 14:35:00,53.99,54.0,53.96,53.96,49766.0,45.5437,45.5521,45.5184,45.5184,49766.0
2016-03-11 14:40:00,53.96,53.96,53.93,53.96,115739.0,45.5184,45.5184,45.4931,45.5184,115739.0
2016-03-11 14:45:00,53.96,54.0,53.95,53.98,68228.0,45.5184,45.5521,45.5099,45.5353,68228.0
2016-03-11 14:50:00,53.99,53.99,53.94,53.97,75405.0,45.5437,45.5437,45.5015,45.5268,75405.0
2016-03-11 14:55:00,53.97,53.97,53.91,53.91,102522.0,45.5268,45.5268,45.4762,45.4762,102522.0
2016-03-11 15:00:00,53.91,53.96,53.9,53.96,82993.0,45.4762,45.5184,45.4678,45.5184,82993.0
2016-03-11 15:05:00,53.96,54.0,53.95,54.0,94871.0,45.5184,45.5521,45.5099,45.5521,94871.0
2016-03-11 15:10:00,54.0,54.04,53.98,54.01,287618.0,45.5521,45.5859,45.5353,45.5606,287618.0
2016-03-11 15:15:00,54.01,54.02,53.98,54.02,125349.0,45.5606,45.569,45.5353,45.569,125349.0
2016-03-11 15:20:00,54.02,54.06,54.01,54.05,130036.0,45.569,45.6027,45.5606,45.5943,130036.0
2016-03-11 15:25:00,54.05,54.06,54.03,54.04,188127.0,45.5943,45.6027,45.5774,45.5859,188127.0
2016-03-11 15:30:00,54.04,54.05,54.01,54.02,299614.0,45.5859,45.5943,45.5606,45.569,299614.0
2016-03-11 15:35:00,54.02,54.04,54.0,54.04,270086.0,45.569,45.5859,45.5521,45.5859,270086.0
2016-03-11 15:40:00,54.04,54.07,54.02,54.07,377296.0,45.5859,45.6112,45.569,45.6112,377296.0
2016-03-11 15:45:00,54.07,54.09,54.05,54.06,182657.0,45.6112,45.628,45.5943,45.6027,182657.0
2016-03-11 15:50:00,54.06,54.08,54.04,54.06,262417.0,45.6027,45.6196,45.5859,45.6027,262417.0
2016-03-11 15:55:00,54.05,54.1,54.03,54.05,884036.0,45.5943,45.6365,45.5774,45.5943,884036.0
2016-03-14 09:30:00,53.84,54.0,53.84,54.0,178778.0,45.4172,45.5521,45.4172,45.5521,178778.0
2016-03-14 09:35:00,54.0,54.0,53.93,53.99,99616.0,45.5521,45.5521,45.4931,45.5437,99616.0
2016-03-14 09:40:00,53.99,54.04,53.99,53.99,126427.0,45.5437,45.5859,45.5437,45.5437,126427.0
2016-03-14 09:45:00,53.99,54.02,53.93,53.93,105159.0,45.5437,45.569,45.4931,45.4931,105159.0
2016-03-14 09:50:00,53.93,53.93,53.87,53.89,69653.0,45.4931,45.4931,45.4425,45.4593,69653.0
2016-03-14 09:55:00,53.89,53.92,53.86,53.92,88980.0,45.4593,45.4846,45.434,45.4846,88980.0
2016-03-14 10:00:00,53.92,54.0,53.89,54.0,109376.0,45.4846,45.5521,45.4593,45.5521,109376.0
2016-03-14 10:05:00,53.99,54.05,53.97,54.03,102153.0,45.5437,45.5943,45.5268,45.5774,102153.0
2016-03-14 10:10:00,54.03,54.08,54.01,54.08,50510.0,45.5774,45.6196,45.5606,45.6196,50510.0
2016-03-14 10:15:00,54.08,54.1,54.04,54.08,62136.0,45.6196,45.6365,45.5859,45.6196,62136.0
2016-03-14 10:20:00,54.08,54.1,54.05,54.06,56935.0,45.6196,45.6365,45.5943,45.6027,56935.0
2016-03-14 10:25:00,54.06,54.11,54.04,54.09,56765.0,45.6027,45.6449,45.5859,45.628,56765.0
2016-03-14 10:30:00,54.08,54.12,54.07,54.12,66981.0,45.6196,45.6534,45.6112,45.6534,66981.0
2016-03-14 10:35:00,54.11,54.12,54.06,54.08,59002.0,45.6449,45.6534,45.6027,45.6196,59002.0
2016-03-14 10:40:00,54.07,54.15,54.06,54.15,60228.0,45.6112,45.6787,45.6027,45.6787,60228.0
2016-03-14 10:45:00,54.15,54.18,54.13,54.14,70177.0,45.6787,45.704,45.6618,45.6702,70177.0
2016-03-14 10:50:00,54.14,54.16,54.11,54.12,62350.0,45.6702,45.6871,45.6449,45.6534,62350.0
2016-03-14 10:55:00,54.12,54.13,54.07,54.09,56272.0,45.6534,45.6618,45.6112,45.628,56272.0
2016-03-14 11:00:00,54.09,54.11,54.07,54.09,56805.0,45.628,45.6449,45.6112,45.628,56805.0
2016-03-14 11:05:00,54.09,54.09,54.05,54.07,54127.0,45.628,45.628,45.5943,45.6112,54127.0
2016-03-14 11:10:00,54.06,54.09,54.04,54.05,60442.0,45.6027,45.628,45.5859,45.5943,60442.0
2016-03-14 11:15:00,54.06,54.11,54.05,54.11,40576.0,45.6027,45.6449,45.5943,45.6449,40576.0
2016-03-14 11:20:00,54.1,54.13,54.08,54.09,38661.0,45.6365,45.6618,45.6196,45.628,38661.0
2016-03-14 11:25:00,54.09,54.13,54.08,54.09,54327.0,45.628,45.6618,45.6196,45.628,54327.0
2016-03-14 11:30:00,54.09,54.09,54.04,54.05,51392.0,45.628,45.628,45.5859,45.5943,51392.0
2016-03-14 11:35:00,54.04,54.07,54.03,54.07,68085.0,45.5859,45.6112,45.5774,45.6112,68085.0
2016-03-14 11:40:00,54.06,54.08,54.04,54.05,46092.0,45.6027,45.6196,45.5859,45.5943,46092.0
2016-03-14 11:45:00,54.05,54.06,54.03,54.05,43152.0,45.5943,45.6027,45.5774,45.5943,43152.0
2016-03-14 11:50:00,54.06,54.09,54.05,54.07,43707.0,45.6027,45.628,45.5943,45.6112,43707.0
2016-03-14 11:55:00,54.07,54.07,54.0,54.01,67613.0,45.6112,45.6112,45.5521,45.5606,67613.0
2016-03-14 12:00:00,54.02,54.02,53.97,54.0,57379.0,45.569,45.569,45.5268,45.5521,57379.0
2016-03-14 12:05:00,54.0,54.03,53.99,54.02,35552.0,45.5521,45.5774,45.5437,45.569,35552.0
2016-03-14 12:10:00,54.03,54.05,54.01,54.04,68111.0,45.5774,45.5943,45.5606,45.5859,68111.0
2016-03-14 12:15:00,54.04,54.11,54.03,54.1,77188.0,45.5859,45.6449,45.5774,45.6365,77188.0
2016-03-14 12:20:00,54.1,54.12,54.08,54.1,47865.0,45.6365,45.6534,45.6196,45.6365,47865.0
2016-03-14 12:25:00,54.1,54.11,54.08,54.1,57480.0,45.6365,45.6449,45.6196,45.6365,57480.0
2016-03-14 12:30:00,54.1,54.13,54.09,54.13,42571.0,45.6365,45.6618,45.628,45.6618,42571.0
2016-03-14 12:35:00,54.14,54.16,54.13,54.15,50696.0,45.6702,45.6871,45.6618,45.6787,50696.0
2016-03-14 12:40:00,54.15,54.18,54.13,54.13,43896.0,45.6787,45.704,45.6618,45.6618,43896.0
2016-03-14 12:45:00,54.13,54.14,54.11,54.12,57737.0,45.6618,45.6702,45.6449,45.6534,57737.0
2016-03-14 12:50:00,54.12,54.14,54.11,54.14,22701.0,45.6534,45.6702,45.6449,45.6702,22701.0
2016-03-14 12:55:00,54.14,54.16,54.13,54.16,34063.0,45.6702,45.6871,45.6618,45.6871,34063.0
2016-03-14 13:00:00,54.15,54.19,54.14,54.18,100463.0,45.6787,45.7124,45.6702,45.704,100463.0
2016-03-14 13:05:00,54.18,54.21,54.17,54.21,48866.0,45.704,45.7293,45.6955,45.7293,48866.0
2016-03-14 13:10:00,54.2,54.22,54.16,54.16,28871.0,45.7208,45.7377,45.6871,45.6871,28871.0
2016-03-14 13:15:00,54.17,54.2,54.16,54.2,39084.0,45.6955,45.7208,45.6871,45.7208,39084.0
2016-03-14 13:20:00,54.2,54.21,54.18,54.21,64071.0,45.7208,45.7293,45.704,45.7293,64071.0
2016-03-14 13:25:00,54.21,54.21,54.16,54.16,45492.0,45.7293,45.7293,45.6871,45.6871,45492.0
2016-03-14 13:30:00,54.16,54.17,54.15,54.16,34247.0,45.6871,45.6955,45.6787,45.6871,34247.0
2016-03-14 13:35:00,54.16,54.17,54.15,54.16,70427.0,45.6871,45.6955,45.6787,45.6871,70427.0
2016-03-14 13:40:00,54.16,54.19,54.15,54.16,54183.0,45.6871,45.7124,45.6787,45.6871,54183.0
2016-03-14 13:45:00,54.16,54.16,54.12,54.14,43394.0,45.6871,45.6871,45.6534,45.6702,43394.0
2016-03-14 13:50:00,54.13,54.15,54.12,54.14,60641.0,45.6618,45.6787,45.6534,45.6702,60641.0
2016-03-14 13:55:00,54.14,54.14,54.11,54.11,45779.0,45.6702,45.6702,45.6449,45.6449,45779.0
2016-03-14 14:00:00,54.12,54.12,54.09,54.1,61052.0,45.6534,45.6534,45.628,45.6365,61052.0
2016-03-14 14:05:00,54.1,54.14,54.08,54.13,84171.0,45.6365,45.6702,45.6196,45.6618,84171.0
2016-03-14 14:10:00,54.13,54.14,54.12,54.12,39131.0,45.6618,45.6702,45.6534,45.6534,39131.0
2016-03-14 14:15:00,54.12,54.13,54.11,54.13,33203.0,45.6534,45.6618,45.6449,45.6618,33203.0
2016-03-14 14:20:00,54.13,54.17,54.11,54.16,183635.0,45.6618,45.6955,45.6449,45.6871,183635.0
2016-03-14 14:25:00,54.16,54.17,54.13,54.16,77558.0,45.6871,45.6955,45.6618,45.6871,77558.0
2016-03-14 14:30:00,54.16,54.18,54.16,54.18,69662.0,45.6871,45.704,45.6871,45.704,69662.0
2016-03-14 14:35:00,54.18,54.19,54.16,54.18,133626.0,45.704,45.7124,45.6871,45.704,133626.0
2016-03-14 14:40:00,54.19,54.23,54.18,54.19,123282.0,45.7124,45.7461,45.704,45.7124,123282.0
2016-03-14 14:45:00,54.19,54.22,54.19,54.22,57801.0,45.7124,45.7377,45.7124,45.7377,57801.0
2016-03-14 14:50:00,54.22,54.22,54.17,54.18,76900.0,45.7377,45.7377,45.6955,45.704,76900.0
2016-03-14 14:55:00,54.17,54.19,54.16,54.18,77926.0,45.6955,45.7124,45.6871,45.704,77926.0
2016-03-14 15:00:00,54.18,54.18,54.15,54.16,40918.0,45.704,45.704,45.6787,45.6871,40918.0
2016-03-14 15:05:00,54.16,54.17,54.15,54.16,67530.0,45.6871,45.6955,45.6787,45.6871,67530.0
2016-03-14 15:10:00,54.16,54.16,54.12,54.14,69727.0,45.6871,45.6871,45.6534,45.6702,69727.0
2016-03-14 15:15:00,54.14,54.15,54.11,54.13,122788.0,45.6702,45.6787,45.6449,45.6618,122788.0
2016-03-14 15:20:00,54.13,54.17,54.12,54.16,89138.0,45.6618,45.6955,45.6534,45.6871,89138.0
2016-03-14 15:25:00,54.16,54.23,54.15,54.22,169053.0,45.6871,45.7461,45.6787,45.7377,169053.0
2016-03-14 15:30:00,54.22,54.22,54.15,54.17,139349.0,45.7377,45.7377,45.6787,45.6955,139349.0
2016-03-14 15:35:00,54.17,54.22,54.16,54.2,161509.0,45.6955,45.7377,45.6871,45.7208,161509.0
2016-03-14 15:40:00,54.21,54.23,54.17,54.19,130271.0,45.7293,45.7461,45.6955,45.7124,130271.0
2016-03-14 15:45:00,54.18,54.22,54.18,54.2,163572.0,45.704,45.7377,45.704,45.7208,163572.0
2016-03-14 15:50:00,54.2,54.21,54.16,54.16,149949.0,45.7208,45.7293,45.6871,45.6871,149949.0
2016-03-14 15:55:00,54.16,54.18,54.08,54.08,602189.0,45.6871,45.704,45.6196,45.6196,602189.0
2016-03-15 09:30:00,53.7,53.77,53.57,53.57,293020.0,45.2991,45.3581,45.1894,45.1894,293020.0
2016-03-15 09:35:00,53.57,53.64,53.53,53.59,87761.0,45.1894,45.2484,45.1557,45.2063,87761.0
2016-03-15 09:40:00,53.58,53.69,53.57,53.66,211757.0,45.1978,45.2906,45.1894,45.2653,211757.0
2016-03-15 09:45:00,53.64,53.72,53.64,53.69,111387.0,45.2484,45.3159,45.2484,45.2906,111387.0
2016-03-15 09:50:00,53.69,53.69,53.62,53.64,59103.0,45.2906,45.2906,45.2316,45.2484,59103.0
2016-03-15 09:55:00,53.64,53.68,53.62,53.63,129278.0,45.2484,45.2822,45.2316,45.24,129278.0
2016-03-15 10:00:00,53.63,53.69,53.6,53.66,72581.0,45.24,45.2906,45.2147,45.2653,72581.0
2016-03-15 10:05:00,53.66,53.74,53.65,53.69,109085.0,45.2653,45.3328,45.2569,45.2906,109085.0
2016-03-15 10:10:00,53.68,53.76,53.67,53.76,58842.0,45.2822,45.3497,45.2738,45.3497,58842.0
2016-03-15 10:15:00,53.76,53.77,53.7,53.71,89185.0,45.3497,45.3581,45.2991,45.3075,89185.0
2016-03-15 10:20:00,53.7,53.77,53.69,53.73,26301.0,45.2991,45.3581,45.2906,45.3244,26301.0
2016-03-15 10:25:00,53.73,53.83,53.73,53.82,67645.0,45.3244,45.4087,45.3244,45.4003,67645.0
2016-03-15 10:30:00,53.82,53.87,53.82,53.84,104274.0,45.4003,45.4425,45.4003,45.4172,104274.0
2016-03-15 10:35:00,53.84,53.86,53.8,53.86,34067.0,45.4172,45.434,45.3834,45.434,34067.0
2016-03-15 10:40:00,53.86,53.91,53.84,53.88,46282.0,45.434,45.4762,45.4172,45.4509,46282.0
2016-03-15 10:45:00,53.87,53.89,53.84,53.88,80272.0,45.4425,45.4593,45.4172,45.4509,80272.0
2016-03-15 10:50:00,53.86,53.87,53.79,53.79,55190.0,45.434,45.4425,45.375,45.375,55190.0
2016-03-15 10:55:00,53.8,53.83,53.79,53.83,37629.0,45.3834,45.4087,45.375,45.4087,37629.0
2016-03-15 11:00:00,53.83,53.84,53.81,53.82,38169.0,45.4087,45.4172,45.3919,45.4003,38169.0
2016-03-15 11:05:00,53.81,53.85,53.78,53.85,37678.0,45.3919,45.4256,45.3665,45.4256,37678.0
2016-03-15 11:10:00,53.85,53.85,53.82,53.82,57417.0,45.4256,45.4256,45.4003,45.4003,57417.0
2016-03-15 11:15:00,53.83,53.84,53.79,53.8,38535.0,45.4087,45.4172,45.375,45.3834,38535.0
2016-03-15 11:20:00,53.8,53.86,53.8,53.84,32711.0,45.3834,45.434,45.3834,45.4172,32711.0
2016-03-15 11:25:00,53.84,53.88,53.83,53.83,80474.0,45.4172,45.4509,45.4087,45.4087,80474.0
2016-03-15 11:30:00,53.84,53.86,53.82,53.84,93021.0,45.4172,45.434,45.4003,45.4172,93021.0
2016-03-15 11:35:00,53.84,53.86,53.81,53.82,38411.0,45.4172,45.434,45.3919,45.4003,38411.0
2016-03-15 11:40:00,53.82,53.83,53.79,53.8,113892.0,45.4003,45.4087,45.375,45.3834,113892.0
2016-03-15 11:45:00,53.8,53.81,53.77,53.78,90890.0,45.3834,45.3919,45.3581,45.3665,90890.0
2016-03-15 11:50:00,53.78,53.81,53.77,53.79,27079.0,45.3665,45.3919,45.3581,45.375,27079.0
2016-03-15 11:55:00,53.79,53.8,53.74,53.74,32788.0,45.375,45.3834,45.3328,45.3328,32788.0
2016-03-15 12:00:00,53.74,53.76,53.72,53.73,259593.0,45.3328,45.3497,45.3159,45.3244,259593.0
2016-03-15 12:05:00,53.73,53.77,53.73,53.74,67284.0,45.3244,45.3581,45.3244,45.3328,67284.0
2016-03-15 12:10:00,53.75,53.79,53.75,53.75,32283.0,45.3412,45.375,45.3412,45.3412,32283.0
2016-03-15 12:15:00,53.75,53.77,53.73,53.74,44532.0,45.3412,45.3581,45.3244,45.3328,44532.0
2016-03-15 12:20:00,53.75,53.78,53.75,53.76,28751.0,45.3412,45.3665,45.3412,45.3497,28751.0
2016-03-15 12:25:00,53.77,53.81,53.76,53.8,20785.0,45.3581,45.3919,45.3497,45.3834,20785.0
2016-03-15 12:30:00,53.8,53.81,53.78,53.79,71574.0,45.3834,45.3919,45.3665,45.375,71574.0
2016-03-15 12:35:00,53.79,53.8,53.77,53.77,146334.0,45.375,45.3834,45.3581,45.3581,146334.0
2016-03-15 12:40:00,53.77,53.79,53.76,53.77,32354.0,45.3581,45.375,45.3497,45.3581,32354.0
2016-03-15 12:45:00,53.77,53.77,53.75,53.76,40239.0,45.3581,45.3581,45.3412,45.3497,40239.0
2016-03-15 12:50:00,53.76,53.77,53.74,53.76,69931.0,45.3497,45.3581,45.3328,45.3497,69931.0
2016-03-15 12:55:00,53.76,53.8,53.74,53.79,105214.0,45.3497,45.3834,45.3328,45.375,105214.0
2016-03-15 13:00:00,53.78,53.8,53.77,53.8,11256.0,45.3665,45.3834,45.3581,45.3834,11256.0
2016-03-15 13:05:00,53.8,53.83,53.8,53.82,114294.0,45.3834,45.4087,45.3834,45.4003,114294.0
2016-03-15 13:10:00,53.82,53.84,53.81,53.82,28665.0,45.4003,45.4172,45.3919,45.4003,28665.0
2016-03-15 13:15:00,53.82,53.83,53.8,53.81,19058.0,45.4003,45.4087,45.3834,45.3919,19058.0
2016-03-15 13:20:00,53.81,53.84,53.81,53.84,39658.0,45.3919,45.4172,45.3919,45.4172,39658.0
2016-03-15 13:25:00,53.84,53.88,53.83,53.87,57755.0,45.4172,45.4509,45.4087,45.4425,57755.0
2016-03-15 13:30:00,53.87,53.94,53.87,53.92,42218.0,45.4425,45.5015,45.4425,45.4846,42218.0
2016-03-15 13:35:00,53.92,53.92,53.9,53.91,117011.0,45.4846,45.4846,45.4678,45.4762,117011.0
2016-03-15 13:40:00,53.91,53.94,53.91,53.93,55192.0,45.4762,45.5015,45.4762,45.4931,55192.0
2016-03-15 13:45:00,53.93,53.93,53.89,53.9,13058.0,45.4931,45.4931,45.4593,45.4678,13058.0
2016-03-15 13:50:00,53.89,53.93,53.88,53.93,25081.0,45.4593,45.4931,45.4509,45.4931,25081.0
2016-03-15 13:55:00,53.93,53.95,53.91,53.93,41677.0,45.4931,45.5099,45.4762,45.4931,41677.0
2016-03-15 14:00:00,53.94,53.94,53.9,53.91,30659.0,45.5015,45.5015,45.4678,45.4762,30659.0
2016-03-15 14:05:00,53.91,53.94,53.91,53.92,12010.0,45.4762,45.5015,45.4762,45.4846,12010.0
2016-03-15 14:10:00,53.92,53.97,53.91,53.96,37373.0,45.4846,45.5268,45.4762,45.5184,37373.0
2016-03-15 14:15:00,53.96,53.99,53.96,53.98,26576.0,45.5184,45.5437,45.5184,45.5353,26576.0
2016-03-15 14:20:00,53.98,53.98,53.94,53.94,48110.0,45.5353,45.5353,45.5015,45.5015,48110.0
2016-03-15 14:25:00,53.94,53.96,53.93,53.95,62524.0,45.5015,45.5184,45.4931,45.5099,62524.0
2016-03-15 14:30:00,53.95,53.96,53.92,53.96,71291.0,45.5099,45.5184,45.4846,45.5184,71291.0
2016-03-15 14:35:00,53.96,53.96,53.94,53.94,20964.0,45.5184,45.5184,45.5015,45.5015,20964.0
2016-03-15 14:40:00,53.94,53.95,53.92,53.93,29140.0,45.5015,45.5099,45.4846,45.4931,29140.0
2016-03-15 14:45:00,53.92,53.92,53.9,53.92,33841.0,45.4846,45.4846,45.4678,45.4846,33841.0
2016-03-15 14:50:00,53.92,53.93,53.9,53.91,37483.0,45.4846,45.4931,45.4678,45.4762,37483.0
2016-03-15 14:55:00,53.91,53.92,53.88,53.89,41502.0,45.4762,45.4846,45.4509,45.4593,41502.0
2016-03-15 15:00:00,53.88,53.92,53.88,53.91,83414.0,45.4509,45.4846,45.4509,45.4762,83414.0
2016-03-15 15:05:00,53.91,53.91,53.88,53.91,83821.0,45.4762,45.4762,45.4509,45.4762,83821.0
2016-03-15 15:10:00,53.9,53.96,53.89,53.95,46646.0,45.4678,45.5184,45.4593,45.5099,46646.0
2016-03-15 15:15:00,53.96,53.99,53.95,53.98,55170.0,45.5184,45.5437,45.5099,45.5353,55170.0
2016-03-15 15:20:00,53.99,54.01,53.97,53.97,47086.0,45.5437,45.5606,45.5268,45.5268,47086.0
2016-03-15 15:25:00,53.98,53.99,53.96,53.98,31358.0,45.5353,45.5437,45.5184,45.5353,31358.0
2016-03-15 15:30:00,53.98,53.99,53.95,53.96,64113.0,45.5353,45.5437,45.5099,45.5184,64113.0
2016-03-15 15:35:00,53.96,53.97,53.95,53.95,57615.0,45.5184,45.5268,45.5099,45.5099,57615.0
2016-03-15 15:40:00,53.96,53.98,53.95,53.96,97791.0,45.5184,45.5353,45.5099,45.5184,97791.0
2016-03-15 15:45:00,53.95,53.98,53.94,53.95,435223.0,45.5099,45.5353,45.5015,45.5099,435223.0
2016-03-15 15:50:00,53.96,54.0,53.95,53.99,576763.0,45.5184,45.5521,45.5099,45.5437,576763.0
2016-03-15 15:55:00,53.98,54.03,53.98,54.01,533197.0,45.5353,45.5774,45.5353,45.5606,533197.0
2016-03-16 09:30:00,53.94,53.95,53.81,53.95,230315.0,45.5015,45.5099,45.3919,45.5099,230315.0
2016-03-16 09:35:00,53.94,54.03,53.93,54.02,109378.0,45.5015,45.5774,45.4931,45.569,109378.0
2016-03-16 09:40:00,54.01,54.04,54.0,54.0,96304.0,45.5606,45.5859,45.5521,45.5521,96304.0
2016-03-16 09:45:00,54.0,54.08,54.0,54.06,66902.0,45.5521,45.6196,45.5521,45.6027,66902.0
2016-03-16 09:50:00,54.09,54.12,54.05,54.05,120842.0,45.628,45.6534,45.5943,45.5943,120842.0
2016-03-16 09:55:00,54.05,54.07,54.03,54.05,97662.0,45.5943,45.6112,45.5774,45.5943,97662.0
2016-03-16 10:00:00,54.05,54.09,54.05,54.07,41537.0,45.5943,45.628,45.5943,45.6112,41537.0
2016-03-16 10:05:00,54.06,54.12,54.06,54.12,39898.0,45.6027,45.6534,45.6027,45.6534,39898.0
2016-03-16 10:10:00,54.12,54.14,54.09,54.14,115414.0,45.6534,45.6702,45.628,45.6702,115414.0
2016-03-16 10:15:00,54.14,54.15,54.09,54.14,29532.0,45.6702,45.6787,45.628,45.6702,29532.0
2016-03-16 10:20:00,54.13,54.13,54.09,54.1,23700.0,45.6618,45.6618,45.628,45.6365,23700.0
2016-03-16 10:25:00,54.1,54.12,54.08,54.1,29877.0,45.6365,45.6534,45.6196,45.6365,29877.0
2016-03-16 10:30:00,54.1,54.12,54.05,54.05,59150.0,45.6365,45.6534,45.5943,45.5943,59150.0
2016-03-16 10:35:00,54.06,54.12,54.05,54.12,30411.0,45.6027,45.6534,45.5943,45.6534,30411.0
2016-03-16 10:40:00,54.12,54.17,54.12,54.15,21886.0,45.6534,45.6955,45.6534,45.6787,21886.0
2016-03-16 10:45:00,54.16,54.16,54.11,54.15,37346.0,45.6871,45.6871,45.6449,45.6787,37346.0
2016-03-16 10:50:00,54.14,54.17,54.14,54.16,17799.0,45.6702,45.6955,45.6702,45.6871,17799.0
2016-03-16 10:55:00,54.16,54.18,54.14,54.15,65565.0,45.6871,45.704,45.6702,45.6787,65565.0
2016-03-16 11:00:00,54.16,54.19,54.14,54.19,42464.0,45.6871,45.7124,45.6702,45.7124,42464.0
2016-03-16 11:05:00,54.19,54.19,54.15,54.19,31471.0,45.7124,45.7124,45.6787,45.7124,31471.0
2016-03-16 11:10:00,54.19,54.21,54.17,54.18,31037.0,45.7124,45.7293,45.6955,45.704,31037.0
2016-03-16 11:15:00,54.17,54.22,54.16,54.21,29417.0,45.6955,45.7377,45.6871,45.7293,29417.0
2016-03-16 11:20:00,54.21,54.21,54.18,54.18,16601.0,45.7293,45.7293,45.704,45.704,16601.0
2016-03-16 11:25:00,54.18,54.18,54.15,54.15,21502.0,45.704,45.704,45.6787,45.6787,21502.0
2016-03-16 11:30:00,54.15,54.18,54.14,54.17,26182.0,45.6787,45.704,45.6702,45.6955,26182.0
2016-03-16 11:35:00,54.16,54.17,54.12,54.14,48865.0,45.6871,45.6955,45.6534,45.6702,48865.0
2016-03-16 11:40:00,54.14,54.14,54.07,54.07,532702.0,45.6702,45.6702,45.6112,45.6112,532702.0
2016-03-16 11:45:00,54.07,54.09,54.04,54.04,50157.0,45.6112,45.628,45.5859,45.5859,50157.0
2016-03-16 11:50:00,54.04,54.05,53.99,54.0,46253.0,45.5859,45.5943,45.5437,45.5521,46253.0
2016-03-16 11:55:00,54.01,54.02,53.99,54.01,32873.0,45.5606,45.569,45.5437,45.5606,32873.0
2016-03-16 12:00:00,54.01,54.02,53.99,54.01,31563.0,45.5606,45.569,45.5437,45.5606,31563.0
2016-03-16 12:05:00,54.01,54.04,53.99,54.01,42055.0,45.5606,45.5859,45.5437,45.5606,42055.0
2016-03-16 12:10:00,54.01,54.04,53.99,54.04,31676.0,45.5606,45.5859,45.5437,45.5859,31676.0
2016-03-16 12:15:00,54.05,54.06,54.03,54.05,22299.0,45.5943,45.6027,45.5774,45.5943,22299.0
2016-03-16 12:20:00,54.04,54.06,54.04,54.04,28923.0,45.5859,45.6027,45.5859,45.5859,28923.0
2016-03-16 12:25:00,54.04,54.05,54.02,54.03,33877.0,45.5859,45.5943,45.569,45.5774,33877.0
2016-03-16 12:30:00,54.04,54.04,54.01,54.04,68585.0,45.5859,45.5859,45.5606,45.5859,68585.0
2016-03-16 12:35:00,54.04,54.04,54.01,54.02,33322.0,45.5859,45.5859,45.5606,45.569,33322.0
2016-03-16 12:40:00,54.02,54.02,53.99,54.01,95773.0,45.569,45.569,45.5437,45.5606,95773.0
2016-03-16 12:45:00,54.01,54.02,53.96,53.97,162482.0,45.5606,45.569,45.5184,45.5268,162482.0
2016-03-16 12:50:00,53.97,53.99,53.96,53.99,99708.0,45.5268,45.5437,45.5184,45.5437,99708.0
2016-03-16 12:55:00,53.98,54.0,53.97,53.99,84975.0,45.5353,45.5521,45.5268,45.5437,84975.0
2016-03-16 13:00:00,53.99,54.01,53.94,53.95,407544.0,45.5437,45.5606,45.5015,45.5099,407544.0
2016-03-16 13:05:00,53.95,53.95,53.91,53.92,307269.0,45.5099,45.5099,45.4762,45.4846,307269.0
2016-03-16 13:10:00,53.92,53.93,53.88,53.89,241936.0,45.4846,45.4931,45.4509,45.4593,241936.0
2016-03-16 13:15:00,53.89,53.92,53.86,53.9,204061.0,45.4593,45.4846,45.434,45.4678,204061.0
2016-03-16 13:20:00,53.9,53.93,53.9,53.93,23558.0,45.4678,45.4931,45.4678,45.4931,23558.0
2016-03-16 13:25:00,53.94,53.97,53.94,53.94,31295.0,45.5015,45.5268,45.5015,45.5015,31295.0
2016-03-16 13:30:00,53.93,53.94,53.91,53.93,29547.0,45.4931,45.5015,45.4762,45.4931,29547.0
2016-03-16 13:35:00,53.92,53.97,53.92,53.97,35223.0,45.4846,45.5268,45.4846,45.5268,35223.0
2016-03-16 13:40:00,53.97,54.0,53.97,53.97,39685.0,45.5268,45.5521,45.5268,45.5268,39685.0
2016-03-16 13:45:00,53.97,53.98,53.95,53.97,29842.0,45.5268,45.5353,45.5099,45.5268,29842.0
2016-03-16 13:50:00,53.97,53.98,53.94,53.94,35387.0,45.5268,45.5353,45.5015,45.5015,35387.0
2016-03-16 13:55:00,53.94,53.94,53.9,53.93,44789.0,45.5015,45.5015,45.4678,45.4931,44789.0
2016-03-16 14:00:00,53.94,54.36,53.94,54.25,479190.0,45.5015,45.8558,45.5015,45.763,479190.0
2016-03-16 14:05:00,54.26,54.3,54.19,54.26,277166.0,45.7715,45.8052,45.7124,45.7715,277166.0
2016-03-16 14:10:00,54.26,54.28,54.09,54.1,173349.0,45.7715,45.7883,45.628,45.6365,173349.0
2016-03-16 14:15:00,54.11,54.2,54.1,54.16,193709.0,45.6449,45.7208,45.6365,45.6871,193709.0
2016-03-16 14:20:00,54.15,54.28,54.14,54.24,324161.0,45.6787,45.7883,45.6702,45.7546,324161.0
2016-03-16 14:25:00,54.25,54.39,54.24,54.38,413177.0,45.763,45.8811,45.7546,45.8727,413177.0
2016-03-16 14:30:00,54.37,54.42,54.33,54.36,177302.0,45.8642,45.9064,45.8305,45.8558,177302.0
2016-03-16 14:35:00,54.36,54.38,54.29,54.36,272716.0,45.8558,45.8727,45.7968,45.8558,272716.0
2016-03-16 14:40:00,54.36,54.5,54.35,54.5,238643.0,45.8558,45.9739,45.8474,45.9739,238643.0
2016-03-16 14:45:00,54.5,54.54,54.47,54.49,167877.0,45.9739,46.0076,45.9486,45.9655,167877.0
2016-03-16 14:50:00,54.49,54.5,54.43,54.45,190366.0,45.9655,45.9739,45.9149,45.9317,190366.0
2016-03-16 14:55:00,54.45,54.46,54.3,54.3,97366.0,45.9317,45.9402,45.8052,45.8052,97366.0
2016-03-16 15:00:00,54.3,54.38,54.28,54.37,249145.0,45.8052,45.8727,45.7883,45.8642,249145.0
2016-03-16 15:05:00,54.37,54.42,54.35,54.41,328668.0,45.8642,45.9064,45.8474,45.898,328668.0
2016-03-16 15:10:00,54.41,54.47,54.37,54.46,341824.0,45.898,45.9486,45.8642,45.9402,341824.0
2016-03-16 15:15:00,54.46,54.51,54.44,54.47,365645.0,45.9402,45.9823,45.9233,45.9486,365645.0
2016-03-16 15:20:00,54.47,54.47,54.36,54.39,157565.0,45.9486,45.9486,45.8558,45.8811,157565.0
2016-03-16 15:25:00,54.4,54.49,54.38,54.47,82876.0,45.8896,45.9655,45.8727,45.9486,82876.0
2016-03-16 15:30:00,54.47,54.49,54.42,54.48,338736.0,45.9486,45.9655,45.9064,45.957,338736.0
2016-03-16 15:35:00,54.49,54.56,54.47,54.55,321667.0,45.9655,46.0245,45.9486,46.0161,321667.0
2016-03-16 15:40:00,54.56,54.57,54.48,54.48,365282.0,46.0245,46.033,45.957,45.957,365282.0
2016-03-16 15:45:00,54.48,54.49,54.46,54.48,181332.0,45.957,45.9655,45.9402,45.957,181332.0
2016-03-16 15:50:00,54.48,54.48,54.42,54.43,233854.0,45.957,45.957,45.9064,45.9149,233854.0
2016-03-16 15:55:00,54.42,54.43,54.38,54.42,598258.0,45.9064,45.9149,45.8727,45.9064,598258.0
2016-03-17 09:30:00,54.59,54.64,54.26,54.63,214631.0,46.0498,46.092,45.7715,46.0836,214631.0
2016-03-17 09:35:00,54.63,54.69,54.6,54.6,204130.0,46.0836,46.1342,46.0583,46.0583,204130.0
2016-03-17 09:40:00,54.61,54.62,54.53,54.55,217291.0,46.0667,46.0751,45.9992,46.0161,217291.0
2016-03-17 09:45:00,54.55,54.65,54.55,54.65,147247.0,46.0161,46.1004,46.0161,46.1004,147247.0
2016-03-17 09:50:00,54.65,54.69,54.63,54.69,109804.0,46.1004,46.1342,46.0836,46.1342,109804.0
2016-03-17 09:55:00,54.69,54.71,54.66,54.71,99457.0,46.1342,46.1511,46.1089,46.1511,99457.0
2016-03-17 10:00:00,54.72,54.76,54.65,54.75,174503.0,46.1595,46.1932,46.1004,46.1848,174503.0
2016-03-17 10:05:00,54.74,54.79,54.74,54.76,118617.0,46.1764,46.2185,46.1764,46.1932,118617.0
2016-03-17 10:10:00,54.76,54.81,54.74,54.79,89851.0,46.1932,46.2354,46.1764,46.2185,89851.0
2016-03-17 10:15:00,54.8,54.81,54.73,54.76,79369.0,46.227,46.2354,46.1679,46.1932,79369.0
2016-03-17 10:20:00,54.76,54.79,54.74,54.77,77179.0,46.1932,46.2185,46.1764,46.2017,77179.0
2016-03-17 10:25:00,54.77,54.84,54.76,54.82,92179.0,46.2017,46.2607,46.1932,46.2438,92179.0
2016-03-17 10:30:00,54.82,54.86,54.81,54.83,91519.0,46.2438,46.2776,46.2354,46.2523,91519.0
2016-03-17 10:35:00,54.83,54.9,54.82,54.9,171877.0,46.2523,46.3113,46.2438,46.3113,171877.0
2016-03-17 10:40:00,54.9,54.93,54.88,54.91,60337.0,46.3113,46.3366,46.2945,46.3198,60337.0
2016-03-17 10:45:00,54.91,54.97,54.91,54.96,90383.0,46.3198,46.3704,46.3198,46.3619,90383.0
2016-03-17 10:50:00,54.96,55.02,54.95,55.0,164907.0,46.3619,46.4126,46.3535,46.3957,164907.0
2016-03-17 10:55:00,55.0,55.02,54.97,55.01,132567.0,46.3957,46.4126,46.3704,46.4041,132567.0
2016-03-17 11:00:00,55.01,55.05,55.0,55.01,105175.0,46.4041,46.4379,46.3957,46.4041,105175.0
2016-03-17 11:05:00,55.01,55.1,55.01,55.09,135093.0,46.4041,46.48,46.4041,46.4716,135093.0
2016-03-17 11:10:00,55.09,55.13,55.09,55.12,158129.0,46.4716,46.5053,46.4716,46.4969,158129.0
2016-03-17 11:15:00,55.11,55.16,55.11,55.14,534824.0,46.4885,46.5307,46.4885,46.5138,534824.0
2016-03-17 11:20:00,55.15,55.17,55.14,55.16,155859.0,46.5222,46.5391,46.5138,46.5307,155859.0
2016-03-17 11:25:00,55.16,55.21,55.15,55.2,94845.0,46.5307,46.5728,46.5222,46.5644,94845.0
2016-03-17 11:30:00,55.2,55.21,55.17,55.2,62359.0,46.5644,46.5728,46.5391,46.5644,62359.0
2016-03-17 11:35:00,55.2,55.22,55.17,55.19,120551.0,46.5644,46.5813,46.5391,46.556,120551.0
2016-03-17 11:40:00,55.19,55.21,55.18,55.2,61029.0,46.556,46.5728,46.5475,46.5644,61029.0
2016-03-17 11:45:00,55.2,55.23,55.19,55.22,97826.0,46.5644,46.5897,46.556,46.5813,97826.0
2016-03-17 11:50:00,55.22,55.27,55.21,55.27,100208.0,46.5813,46.6234,46.5728,46.6234,100208.0
2016-03-17 11:55:00,55.27,55.27,55.21,55.26,113031.0,46.6234,46.6234,46.5728,46.615,113031.0
2016-03-17 12:00:00,55.25,55.28,55.22,55.27,126324.0,46.6066,46.6319,46.5813,46.6234,126324.0
2016-03-17 12:05:00,55.27,55.32,55.25,55.31,191524.0,46.6234,46.6656,46.6066,46.6572,191524.0
2016-03-17 12:10:00,55.32,55.36,55.31,55.34,109585.0,46.6656,46.6994,46.6572,46.6825,109585.0
2016-03-17 12:15:00,55.34,55.35,55.31,55.34,28576.0,46.6825,46.6909,46.6572,46.6825,28576.0
2016-03-17 12:20:00,55.34,55.4,55.34,55.4,138244.0,46.6825,46.7331,46.6825,46.7331,138244.0
2016-03-17 12:25:00,55.4,55.44,55.38,55.44,876913.0,46.7331,46.7669,46.7162,46.7669,876913.0
2016-03-17 12:30:00,55.44,55.5,55.43,55.49,266181.0,46.7669,46.8175,46.7584,46.809,266181.0
2016-03-17 12:35:00,55.5,55.51,55.45,55.45,170608.0,46.8175,46.8259,46.7753,46.7753,170608.0
2016-03-17 12:40:00,55.45,55.46,55.43,55.45,164631.0,46.7753,46.7837,46.7584,46.7753,164631.0
2016-03-17 12:45:00,55.45,55.45,55.4,55.4,72054.0,46.7753,46.7753,46.7331,46.7331,72054.0
2016-03-17 12:50:00,55.41,55.41,55.36,55.38,95440.0,46.7415,46.7415,46.6994,46.7162,95440.0
2016-03-17 12:55:00,55.38,55.41,55.37,55.4,114885.0,46.7162,46.7415,46.7078,46.7331,114885.0
2016-03-17 13:00:00,55.4,55.41,55.38,55.39,44227.0,46.7331,46.7415,46.7162,46.7247,44227.0
2016-03-17 13:05:00,55.4,55.43,55.36,55.37,162194.0,46.7331,46.7584,46.6994,46.7078,162194.0
2016-03-17 13:10:00,55.37,55.38,55.33,55.33,101123.0,46.7078,46.7162,46.6741,46.6741,101123.0
2016-03-17 13:15:00,55.32,55.34,55.31,55.33,98653.0,46.6656,46.6825,46.6572,46.6741,98653.0
2016-03-17 13:20:00,55.32,55.35,55.3,55.34,59292.0,46.6656,46.6909,46.6488,46.6825,59292.0
2016-03-17 13:25:00,55.34,55.36,55.32,55.32,72731.0,46.6825,46.6994,46.6656,46.6656,72731.0
2016-03-17 13:30:00,55.32,55.38,55.31,55.38,67496.0,46.6656,46.7162,46.6572,46.7162,67496.0
2016-03-17 13:35:00,55.38,55.44,55.37,55.44,135817.0,46.7162,46.7669,46.7078,46.7669,135817.0
2016-03-17 13:40:00,55.43,55.45,55.41,55.44,142092.0,46.7584,46.7753,46.7415,46.7669,142092.0
2016-03-17 13:45:00,55.44,55.47,55.43,55.46,283667.0,46.7669,46.7922,46.7584,46.7837,283667.0
2016-03-17 13:50:00,55.47,55.51,55.45,55.5,359704.0,46.7922,46.8259,46.7753,46.8175,359704.0
2016-03-17 13:55:00,55.5,55.54,55.49,55.54,147681.0,46.8175,46.8512,46.809,46.8512,147681.0
2016-03-17 14:00:00,55.53,55.54,55.48,55.5,82260.0,46.8428,46.8512,46.8006,46.8175,82260.0
2016-03-17 14:05:00,55.51,55.52,55.48,55.51,68440.0,46.8259,46.8343,46.8006,46.8259,68440.0
2016-03-17 14:10:00,55.51,55.54,55.5,55.53,368720.0,46.8259,46.8512,46.8175,46.8428,368720.0
2016-03-17 14:15:00,55.53,55.56,55.51,55.53,333287.0,46.8428,46.8681,46.8259,46.8428,333287.0
2016-03-17 14:20:00,55.53,55.56,55.52,55.53,187763.0,46.8428,46.8681,46.8343,46.8428,187763.0
2016-03-17 14:25:00,55.54,55.56,55.52,55.53,103383.0,46.8512,46.8681,46.8343,46.8428,103383.0
2016-03-17 14:30:00,55.53,55.54,55.48,55.49,79004.0,46.8428,46.8512,46.8006,46.809,79004.0
2016-03-17 14:35:00,55.49,55.5,55.48,55.48,67835.0,46.809,46.8175,46.8006,46.8006,67835.0
2016-03-17 14:40:00,55.48,55.53,55.48,55.51,80011.0,46.8006,46.8428,46.8006,46.8259,80011.0
2016-03-17 14:45:00,55.52,55.54,55.5,55.53,81910.0,46.8343,46.8512,46.8175,46.8428,81910.0
2016-03-17 14:50:00,55.53,55.55,55.52,55.54,57540.0,46.8428,46.8596,46.8343,46.8512,57540.0
2016-03-17 14:55:00,55.53,55.54,55.49,55.5,163773.0,46.8428,46.8512,46.809,46.8175,163773.0
2016-03-17 15:00:00,55.5,55.54,55.49,55.54,99612.0,46.8175,46.8512,46.809,46.8512,99612.0
2016-03-17 15:05:00,55.54,55.54,55.5,55.52,153221.0,46.8512,46.8512,46.8175,46.8343,153221.0
2016-03-17 15:10:00,55.52,55.54,55.5,55.5,107654.0,46.8343,46.8512,46.8175,46.8175,107654.0
2016-03-17 15:15:00,55.5,55.51,55.48,55.48,516053.0,46.8175,46.8259,46.8006,46.8006,516053.0
2016-03-17 15:20:00,55.48,55.55,55.48,55.55,121249.0,46.8006,46.8596,46.8006,46.8596,121249.0
2016-03-17 15:25:00,55.55,55.58,55.54,55.57,256372.0,46.8596,46.8849,46.8512,46.8765,256372.0
2016-03-17 15:30:00,55.57,55.58,55.53,55.55,221029.0,46.8765,46.8849,46.8428,46.8596,221029.0
2016-03-17 15:35:00,55.55,55.61,55.55,55.61,187244.0,46.8596,46.9103,46.8596,46.9103,187244.0
2016-03-17 15:40:00,55.61,55.62,55.56,55.58,562520.0,46.9103,46.9187,46.8681,46.8849,562520.0
2016-03-17 15:45:00,55.58,55.58,55.51,55.53,356901.0,46.8849,46.8849,46.8259,46.8428,356901.0
2016-03-17 15:50:00,55.52,55.54,55.47,55.48,479557.0,46.8343,46.8512,46.7922,46.8006,479557.0
2016-03-17 15:55:00,55.47,55.55,55.46,55.49,1623654.0,46.7922,46.8596,46.7837,46.809,1623654.0
2016-03-18 09:30:00,55.3,55.38,55.24,55.37,310521.0,46.8859,46.9537,46.835,46.9453,310521.0
2016-03-18 09:35:00,55.37,55.61,55.36,55.58,506395.0,46.9453,47.1487,46.9368,47.1233,506395.0
2016-03-18 09:40:00,55.58,55.64,55.53,55.55,406379.0,47.1233,47.1742,47.0809,47.0979,406379.0
2016-03-18 09:45:00,55.55,55.57,55.49,55.52,330020.0,47.0979,47.1148,47.047,47.0724,330020.0
2016-03-18 09:50:00,55.53,55.62,55.52,55.58,84364.0,47.0809,47.1572,47.0724,47.1233,84364.0
2016-03-18 09:55:00,55.59,55.65,55.58,55.65,207775.0,47.1318,47.1827,47.1233,47.1827,207775.0
2016-03-18 10:00:00,55.64,55.72,55.63,55.7,221557.0,47.1742,47.242,47.1657,47.225,221557.0
2016-03-18 10:05:00,55.7,55.73,55.63,55.69,207651.0,47.225,47.2505,47.1657,47.2166,207651.0
2016-03-18 10:10:00,55.69,55.74,55.68,55.72,208273.0,47.2166,47.259,47.2081,47.242,208273.0
2016-03-18 10:15:00,55.72,55.75,55.67,55.71,62567.0,47.242,47.2674,47.1996,47.2335,62567.0
2016-03-18 10:20:00,55.71,55.75,55.7,55.73,69684.0,47.2335,47.2674,47.225,47.2505,69684.0
2016-03-18 10:25:00,55.72,55.73,55.62,55.63,254582.0,47.242,47.2505,47.1572,47.1657,254582.0
2016-03-18 10:30:00,55.63,55.71,55.63,55.71,81378.0,47.1657,47.2335,47.1657,47.2335,81378.0
2016-03-18 10:35:00,55.71,55.72,55.62,55.62,243831.0,47.2335,47.242,47.1572,47.1572,243831.0
2016-03-18 10:40:00,55.62,55.7,55.62,55.68,189988.0,47.1572,47.225,47.1572,47.2081,189988.0
2016-03-18 10:45:00,55.68,55.7,55.62,55.63,513667.0,47.2081,47.225,47.1572,47.1657,513667.0
2016-03-18 10:50:00,55.62,55.63,55.58,55.63,90217.0,47.1572,47.1657,47.1233,47.1657,90217.0
2016-03-18 10:55:00,55.63,55.64,55.59,55.61,419145.0,47.1657,47.1742,47.1318,47.1487,419145.0
2016-03-18 11:00:00,55.61,55.67,55.61,55.65,303205.0,47.1487,47.1996,47.1487,47.1827,303205.0
2016-03-18 11:05:00,55.65,55.68,55.63,55.65,64877.0,47.1827,47.2081,47.1657,47.1827,64877.0
2016-03-18 11:10:00,55.64,55.67,55.6,55.61,38044.0,47.1742,47.1996,47.1403,47.1487,38044.0
2016-03-18 11:15:00,55.61,55.65,55.6,55.63,57951.0,47.1487,47.1827,47.1403,47.1657,57951.0
2016-03-18 11:20:00,55.63,55.66,55.6,55.65,117141.0,47.1657,47.1911,47.1403,47.1827,117141.0
2016-03-18 11:25:00,55.66,55.66,55.6,55.62,87951.0,47.1911,47.1911,47.1403,47.1572,87951.0
2016-03-18 11:30:00,55.61,55.65,55.61,55.64,161863.0,47.1487,47.1827,47.1487,47.1742,161863.0
2016-03-18 11:35:00,55.63,55.66,55.62,55.63,139627.0,47.1657,47.1911,47.1572,47.1657,139627.0
2016-03-18 11:40:00,55.62,55.65,55.57,55.58,200393.0,47.1572,47.1827,47.1148,47.1233,200393.0
2016-03-18 11:45:00,55.58,55.61,55.56,55.57,51151.0,47.1233,47.1487,47.1063,47.1148,51151.0
2016-03-18 11:50:00,55.57,55.59,55.53,55.56,172971.0,47.1148,47.1318,47.0809,47.1063,172971.0
2016-03-18 11:55:00,55.57,55.59,55.55,55.59,33254.0,47.1148,47.1318,47.0979,47.1318,33254.0
2016-03-18 12:00:00,55.59,55.6,55.56,55.59,65295.0,47.1318,47.1403,47.1063,47.1318,65295.0
2016-03-18 12:05:00,55.59,55.59,55.55,55.57,34936.0,47.1318,47.1318,47.0979,47.1148,34936.0
2016-03-18 12:10:00,55.57,55.6,55.56,55.6,53397.0,47.1148,47.1403,47.1063,47.1403,53397.0
2016-03-18 12:15:00,55.59,55.59,55.54,55.58,53188.0,47.1318,47.1318,47.0894,47.1233,53188.0
2016-03-18 12:20:00,55.58,55.6,55.57,55.6,52091.0,47.1233,47.1403,47.1148,47.1403,52091.0
2016-03-18 12:25:00,55.6,55.62,55.57,55.57,51405.0,47.1403,47.1572,47.1148,47.1148,51405.0
2016-03-18 12:30:00,55.57,55.57,55.53,55.55,75564.0,47.1148,47.1148,47.0809,47.0979,75564.0
2016-03-18 12:35:00,55.55,55.57,55.54,55.57,40190.0,47.0979,47.1148,47.0894,47.1148,40190.0
2016-03-18 12:40:00,55.56,55.56,55.53,55.53,49385.0,47.1063,47.1063,47.0809,47.0809,49385.0
2016-03-18 12:45:00,55.53,55.55,55.52,55.53,55184.0,47.0809,47.0979,47.0724,47.0809,55184.0
2016-03-18 12:50:00,55.53,55.55,55.52,55.54,49559.0,47.0809,47.0979,47.0724,47.0894,49559.0
2016-03-18 12:55:00,55.53,55.57,55.53,55.56,56492.0,47.0809,47.1148,47.0809,47.1063,56492.0
2016-03-18 13:00:00,55.56,55.57,55.52,55.54,36391.0,47.1063,47.1148,47.0724,47.0894,36391.0
2016-03-18 13:05:00,55.54,55.58,55.53,55.53,60689.0,47.0894,47.1233,47.0809,47.0809,60689.0
2016-03-18 13:10:00,55.54,55.56,55.51,55.52,132054.0,47.0894,47.1063,47.064,47.0724,132054.0
2016-03-18 13:15:00,55.51,55.53,55.5,55.52,94308.0,47.064,47.0809,47.0555,47.0724,94308.0
2016-03-18 13:20:00,55.52,55.55,55.5,55.54,112226.0,47.0724,47.0979,47.0555,47.0894,112226.0
2016-03-18 13:25:00,55.54,55.56,55.52,55.56,89861.0,47.0894,47.1063,47.0724,47.1063,89861.0
2016-03-18 13:30:00,55.56,55.57,55.5,55.51,84088.0,47.1063,47.1148,47.0555,47.064,84088.0
2016-03-18 13:35:00,55.51,55.52,55.49,55.51,72914.0,47.064,47.0724,47.047,47.064,72914.0
2016-03-18 13:40:00,55.51,55.53,55.49,55.52,105489.0,47.064,47.0809,47.047,47.0724,105489.0
2016-03-18 13:45:00,55.52,55.56,55.52,55.55,107703.0,47.0724,47.1063,47.0724,47.0979,107703.0
2016-03-18 13:50:00,55.55,55.58,55.55,55.57,102197.0,47.0979,47.1233,47.0979,47.1148,102197.0
2016-03-18 13:55:00,55.57,55.57,55.54,55.57,55631.0,47.1148,47.1148,47.0894,47.1148,55631.0
2016-03-18 14:00:00,55.57,55.59,55.56,55.57,134870.0,47.1148,47.1318,47.1063,47.1148,134870.0
2016-03-18 14:05:00,55.58,55.6,55.56,55.58,90759.0,47.1233,47.1403,47.1063,47.1233,90759.0
2016-03-18 14:10:00,55.58,55.61,55.57,55.59,208483.0,47.1233,47.1487,47.1148,47.1318,208483.0
2016-03-18 14:15:00,55.58,55.6,55.56,55.6,111753.0,47.1233,47.1403,47.1063,47.1403,111753.0
2016-03-18 14:20:00,55.6,55.63,55.57,55.62,144316.0,47.1403,47.1657,47.1148,47.1572,144316.0
2016-03-18 14:25:00,55.62,55.62,55.57,55.58,130548.0,47.1572,47.1572,47.1148,47.1233,130548.0
2016-03-18 14:30:00,55.58,55.61,55.57,55.59,127367.0,47.1233,47.1487,47.1148,47.1318,127367.0
2016-03-18 14:35:00,55.59,55.61,55.58,55.6,139748.0,47.1318,47.1487,47.1233,47.1403,139748.0
2016-03-18 14:40:00,55.6,55.62,55.58,55.59,169825.0,47.1403,47.1572,47.1233,47.1318,169825.0
2016-03-18 14:45:00,55.59,55.62,55.57,55.61,158808.0,47.1318,47.1572,47.1148,47.1487,158808.0
2016-03-18 14:50:00,55.61,55.63,55.59,55.6,122836.0,47.1487,47.1657,47.1318,47.1403,122836.0
2016-03-18 14:55:00,55.59,55.6,55.56,55.57,126878.0,47.1318,47.1403,47.1063,47.1148,126878.0
2016-03-18 15:00:00,55.56,55.63,55.56,55.63,185267.0,47.1063,47.1657,47.1063,47.1657,185267.0
2016-03-18 15:05:00,55.63,55.67,55.62,55.66,159320.0,47.1657,47.1996,47.1572,47.1911,159320.0
2016-03-18 15:10:00,55.65,55.69,55.65,55.69,188804.0,47.1827,47.2166,47.1827,47.2166,188804.0
2016-03-18 15:15:00,55.69,55.71,55.68,55.7,221889.0,47.2166,47.2335,47.2081,47.225,221889.0
2016-03-18 15:20:00,55.7,55.73,55.68,55.72,426277.0,47.225,47.2505,47.2081,47.242,426277.0
2016-03-18 15:25:00,55.72,55.72,55.69,55.7,413771.0,47.242,47.242,47.2166,47.225,413771.0
2016-03-18 15:30:00,55.7,55.71,55.68,55.7,450119.0,47.225,47.2335,47.2081,47.225,450119.0
2016-03-18 15:35:00,55.7,55.71,55.68,55.71,556470.0,47.225,47.2335,47.2081,47.2335,556470.0
2016-03-18 15:40:00,55.71,55.71,55.68,55.69,284310.0,47.2335,47.2335,47.2081,47.2166,284310.0
2016-03-18 15:45:00,55.69,55.74,55.68,55.7,480516.0,47.2166,47.259,47.2081,47.225,480516.0
2016-03-18 15:50:00,55.71,55.72,55.67,55.68,772884.0,47.2335,47.242,47.1996,47.2081,772884.0
2016-03-18 15:55:00,55.68,55.7,55.64,55.66,1842525.0,47.2081,47.225,47.1742,47.1911,1842525.0
2016-03-21 09:30:00,55.56,55.65,55.55,55.64,183964.0,47.1063,47.1827,47.0979,47.1742,183964.0
2016-03-21 09:35:00,55.65,55.72,55.62,55.71,135537.0,47.1827,47.242,47.1572,47.2335,135537.0
2016-03-21 09:40:00,55.7,55.77,55.7,55.77,145119.0,47.225,47.2844,47.225,47.2844,145119.0
2016-03-21 09:45:00,55.78,55.78,55.69,55.71,105650.0,47.2929,47.2929,47.2166,47.2335,105650.0
2016-03-21 09:50:00,55.71,55.72,55.64,55.65,82542.0,47.2335,47.242,47.1742,47.1827,82542.0
2016-03-21 09:55:00,55.65,55.72,55.65,55.68,117397.0,47.1827,47.242,47.1827,47.2081,117397.0
2016-03-21 10:00:00,55.68,55.71,55.6,55.6,76226.0,47.2081,47.2335,47.1403,47.1403,76226.0
2016-03-21 10:05:00,55.59,55.59,55.55,55.56,91814.0,47.1318,47.1318,47.0979,47.1063,91814.0
2016-03-21 10:10:00,55.56,55.57,55.52,55.52,244309.0,47.1063,47.1148,47.0724,47.0724,244309.0
2016-03-21 10:15:00,55.52,55.54,55.49,55.54,89355.0,47.0724,47.0894,47.047,47.0894,89355.0
2016-03-21 10:20:00,55.54,55.6,55.52,55.6,68047.0,47.0894,47.1403,47.0724,47.1403,68047.0
2016-03-21 10:25:00,55.6,55.61,55.54,55.55,62947.0,47.1403,47.1487,47.0894,47.0979,62947.0
2016-03-21 10:30:00,55.55,55.56,55.52,55.54,135180.0,47.0979,47.1063,47.0724,47.0894,135180.0
2016-03-21 10:35:00,55.55,55.61,55.54,55.57,125937.0,47.0979,47.1487,47.0894,47.1148,125937.0
2016-03-21 10:40:00,55.57,55.59,55.53,55.53,95882.0,47.1148,47.1318,47.0809,47.0809,95882.0
2016-03-21 10:45:00,55.52,55.55,55.5,55.52,89606.0,47.0724,47.0979,47.0555,47.0724,89606.0
2016-03-21 10:50:00,55.52,55.54,55.49,55.5,64144.0,47.0724,47.0894,47.047,47.0555,64144.0
2016-03-21 10:55:00,55.49,55.53,55.48,55.51,48589.0,47.047,47.0809,47.0385,47.064,48589.0
2016-03-21 11:00:00,55.52,55.56,55.52,55.56,64895.0,47.0724,47.1063,47.0724,47.1063,64895.0
2016-03-21 11:05:00,55.55,55.59,55.55,55.59,57296.0,47.0979,47.1318,47.0979,47.1318,57296.0
2016-03-21 11:10:00,55.59,55.6,55.57,55.57,65113.0,47.1318,47.1403,47.1148,47.1148,65113.0
2016-03-21 11:15:00,55.58,55.67,55.57,55.66,84990.0,47.1233,47.1996,47.1148,47.1911,84990.0
2016-03-21 11:20:00,55.66,55.7,55.65,55.7,111748.0,47.1911,47.225,47.1827,47.225,111748.0
2016-03-21 11:25:00,55.7,55.72,55.67,55.69,51739.0,47.225,47.242,47.1996,47.2166,51739.0
2016-03-21 11:30:00,55.69,55.74,55.69,55.74,54084.0,47.2166,47.259,47.2166,47.259,54084.0
2016-03-21 11:35:00,55.73,55.75,55.7,55.7,63728.0,47.2505,47.2674,47.225,47.225,63728.0
2016-03-21 11:40:00,55.71,55.72,55.69,55.71,49707.0,47.2335,47.242,47.2166,47.2335,49707.0
2016-03-21 11:45:00,55.72,55.72,55.66,55.7,66344.0,47.242,47.242,47.1911,47.225,66344.0
2016-03-21 11:50:00,55.7,55.72,55.69,55.72,31839.0,47.225,47.242,47.2166,47.242,31839.0
2016-03-21 11:55:00,55.73,55.74,55.69,55.69,71727.0,47.2505,47.259,47.2166,47.2166,71727.0
2016-03-21 12:00:00,55.69,55.72,55.67,55.71,40362.0,47.2166,47.242,47.1996,47.2335,40362.0
2016-03-21 12:05:00,55.72,55.75,55.72,55.75,27993.0,47.242,47.2674,47.242,47.2674,27993.0
2016-03-21 12:10:00,55.75,55.75,55.72,55.73,34586.0,47.2674,47.2674,47.242,47.2505,34586.0
2016-03-21 12:15:00,55.73,55.74,55.66,55.69,35614.0,47.2505,47.259,47.1911,47.2166,35614.0
2016-03-21 12:20:00,55.69,55.71,55.69,55.7,42886.0,47.2166,47.2335,47.2166,47.225,42886.0
2016-03-21 12:25:00,55.7,55.72,55.7,55.72,30980.0,47.225,47.242,47.225,47.242,30980.0
2016-03-21 12:30:00,55.72,55.74,55.71,55.73,34968.0,47.242,47.259,47.2335,47.2505,34968.0
2016-03-21 12:35:00,55.74,55.76,55.74,55.76,79397.0,47.259,47.2759,47.259,47.2759,79397.0
2016-03-21 12:40:00,55.75,55.75,55.69,55.71,59983.0,47.2674,47.2674,47.2166,47.2335,59983.0
2016-03-21 12:45:00,55.72,55.72,55.71,55.72,27095.0,47.242,47.242,47.2335,47.242,27095.0
2016-03-21 12:50:00,55.73,55.74,55.72,55.73,47331.0,47.2505,47.259,47.242,47.2505,47331.0
2016-03-21 12:55:00,55.73,55.76,55.73,55.75,24074.0,47.2505,47.2759,47.2505,47.2674,24074.0
2016-03-21 13:00:00,55.75,55.76,55.74,55.76,16124.0,47.2674,47.2759,47.259,47.2759,16124.0
2016-03-21 13:05:00,55.76,55.77,55.74,55.76,31978.0,47.2759,47.2844,47.259,47.2759,31978.0
2016-03-21 13:10:00,55.76,55.78,55.75,55.77,17455.0,47.2759,47.2929,47.2674,47.2844,17455.0
2016-03-21 13:15:00,55.77,55.83,55.76,55.83,60346.0,47.2844,47.3353,47.2759,47.3353,60346.0
2016-03-21 13:20:00,55.83,55.85,55.81,55.85,35053.0,47.3353,47.3522,47.3183,47.3522,35053.0
2016-03-21 13:25:00,55.85,55.88,55.83,55.88,43711.0,47.3522,47.3777,47.3353,47.3777,43711.0
2016-03-21 13:30:00,55.87,55.88,55.86,55.87,41374.0,47.3692,47.3777,47.3607,47.3692,41374.0
2016-03-21 13:35:00,55.86,55.87,55.85,55.86,43911.0,47.3607,47.3692,47.3522,47.3607,43911.0
2016-03-21 13:40:00,55.85,55.85,55.83,55.84,36271.0,47.3522,47.3522,47.3353,47.3437,36271.0
2016-03-21 13:45:00,55.85,55.85,55.8,55.81,261120.0,47.3522,47.3522,47.3098,47.3183,261120.0
2016-03-21 13:50:00,55.81,55.86,55.8,55.86,231241.0,47.3183,47.3607,47.3098,47.3607,231241.0
2016-03-21 13:55:00,55.86,55.86,55.82,55.83,69048.0,47.3607,47.3607,47.3268,47.3353,69048.0
2016-03-21 14:00:00,55.83,55.84,55.81,55.83,52256.0,47.3353,47.3437,47.3183,47.3353,52256.0
2016-03-21 14:05:00,55.82,55.83,55.8,55.81,36973.0,47.3268,47.3353,47.3098,47.3183,36973.0
2016-03-21 14:10:00,55.81,55.84,55.78,55.79,64997.0,47.3183,47.3437,47.2929,47.3014,64997.0
2016-03-21 14:15:00,55.79,55.84,55.78,55.81,71956.0,47.3014,47.3437,47.2929,47.3183,71956.0
2016-03-21 14:20:00,55.81,55.85,55.79,55.85,35959.0,47.3183,47.3522,47.3014,47.3522,35959.0
2016-03-21 14:25:00,55.85,55.85,55.82,55.83,83843.0,47.3522,47.3522,47.3268,47.3353,83843.0
2016-03-21 14:30:00,55.83,55.85,55.83,55.84,62051.0,47.3353,47.3522,47.3353,47.3437,62051.0
2016-03-21 14:35:00,55.84,55.85,55.81,55.85,91439.0,47.3437,47.3522,47.3183,47.3522,91439.0
2016-03-21 14:40:00,55.85,55.87,55.84,55.86,93186.0,47.3522,47.3692,47.3437,47.3607,93186.0
2016-03-21 14:45:00,55.86,55.86,55.8,55.81,56796.0,47.3607,47.3607,47.3098,47.3183,56796.0
2016-03-21 14:50:00,55.8,55.83,55.8,55.83,30351.0,47.3098,47.3353,47.3098,47.3353,30351.0
2016-03-21 14:55:00,55.83,55.84,55.82,55.83,42216.0,47.3353,47.3437,47.3268,47.3353,42216.0
2016-03-21 15:00:00,55.82,55.85,55.81,55.83,187953.0,47.3268,47.3522,47.3183,47.3353,187953.0
2016-03-21 15:05:00,55.83,55.84,55.81,55.83,88204.0,47.3353,47.3437,47.3183,47.3353,88204.0
2016-03-21 15:10:00,55.82,55.85,55.82,55.84,142084.0,47.3268,47.3522,47.3268,47.3437,142084.0
2016-03-21 15:15:00,55.83,55.84,55.81,55.82,118928.0,47.3353,47.3437,47.3183,47.3268,118928.0
2016-03-21 15:20:00,55.81,55.82,55.8,55.82,51270.0,47.3183,47.3268,47.3098,47.3268,51270.0
2016-03-21 15:25:00,55.82,55.85,55.81,55.82,237580.0,47.3268,47.3522,47.3183,47.3268,237580.0
2016-03-21 15:30:00,55.83,55.83,55.78,55.81,56238.0,47.3353,47.3353,47.2929,47.3183,56238.0
2016-03-21 15:35:00,55.82,55.82,55.79,55.8,80874.0,47.3268,47.3268,47.3014,47.3098,80874.0
2016-03-21 15:40:00,55.8,55.82,55.79,55.8,93598.0,47.3098,47.3268,47.3014,47.3098,93598.0
2016-03-21 15:45:00,55.8,55.82,55.78,55.8,172619.0,47.3098,47.3268,47.2929,47.3098,172619.0
2016-03-21 15:50:00,55.8,55.82,55.78,55.79,245393.0,47.3098,47.3268,47.2929,47.3014,245393.0
2016-03-21 15:55:00,55.79,55.83,55.78,55.81,259071.0,47.3014,47.3353,47.2929,47.3183,259071.0
2016-03-22 09:30:00,55.41,55.53,55.41,55.52,179542.0,46.9792,47.0809,46.9792,47.0724,179542.0
2016-03-22 09:35:00,55.52,55.55,55.45,55.46,120927.0,47.0724,47.0979,47.0131,47.0216,120927.0
2016-03-22 09:40:00,55.47,55.54,55.47,55.51,113046.0,47.03,47.0894,47.03,47.064,113046.0
2016-03-22 09:45:00,55.51,55.52,55.41,55.42,71140.0,47.064,47.0724,46.9792,46.9877,71140.0
2016-03-22 09:50:00,55.42,55.5,55.4,55.5,124580.0,46.9877,47.0555,46.9707,47.0555,124580.0
2016-03-22 09:55:00,55.49,55.6,55.48,55.59,123073.0,47.047,47.1403,47.0385,47.1318,123073.0
2016-03-22 10:00:00,55.59,55.66,55.58,55.63,126959.0,47.1318,47.1911,47.1233,47.1657,126959.0
2016-03-22 10:05:00,55.63,55.65,55.59,55.59,53572.0,47.1657,47.1827,47.1318,47.1318,53572.0
2016-03-22 10:10:00,55.59,55.66,55.59,55.62,78301.0,47.1318,47.1911,47.1318,47.1572,78301.0
2016-03-22 10:15:00,55.63,55.64,55.56,55.57,63537.0,47.1657,47.1742,47.1063,47.1148,63537.0
2016-03-22 10:20:00,55.58,55.64,55.57,55.62,65790.0,47.1233,47.1742,47.1148,47.1572,65790.0
2016-03-22 10:25:00,55.62,55.68,55.61,55.65,74918.0,47.1572,47.2081,47.1487,47.1827,74918.0
2016-03-22 10:30:00,55.65,55.67,55.6,55.61,78430.0,47.1827,47.1996,47.1403,47.1487,78430.0
2016-03-22 10:35:00,55.62,55.69,55.61,55.69,36749.0,47.1572,47.2166,47.1487,47.2166,36749.0
2016-03-22 10:40:00,55.69,55.7,55.64,55.66,96025.0,47.2166,47.225,47.1742,47.1911,96025.0
2016-03-22 10:45:00,55.67,55.69,55.66,55.68,38224.0,47.1996,47.2166,47.1911,47.2081,38224.0
2016-03-22 10:50:00,55.69,55.7,55.67,55.69,100224.0,47.2166,47.225,47.1996,47.2166,100224.0
2016-03-22 10:55:00,55.68,55.69,55.64,55.65,43700.0,47.2081,47.2166,47.1742,47.1827,43700.0
2016-03-22 11:00:00,55.65,55.68,55.64,55.68,57153.0,47.1827,47.2081,47.1742,47.2081,57153.0
2016-03-22 11:05:00,55.68,55.69,55.65,55.69,59950.0,47.2081,47.2166,47.1827,47.2166,59950.0
2016-03-22 11:10:00,55.69,55.72,55.69,55.72,19976.0,47.2166,47.242,47.2166,47.242,19976.0
2016-03-22 11:15:00,55.72,55.75,55.72,55.74,51792.0,47.242,47.2674,47.242,47.259,51792.0
2016-03-22 11:20:00,55.74,55.74,55.68,55.69,77525.0,47.259,47.259,47.2081,47.2166,77525.0
2016-03-22 11:25:00,55.69,55.71,55.68,55.71,115740.0,47.2166,47.2335,47.2081,47.2335,115740.0
2016-03-22 11:30:00,55.71,55.71,55.65,55.66,71934.0,47.2335,47.2335,47.1827,47.1911,71934.0
2016-03-22 11:35:00,55.66,55.68,55.66,55.67,24327.0,47.1911,47.2081,47.1911,47.1996,24327.0
2016-03-22 11:40:00,55.66,55.69,55.65,55.68,84989.0,47.1911,47.2166,47.1827,47.2081,84989.0
2016-03-22 11:45:00,55.68,55.68,55.64,55.64,35334.0,47.2081,47.2081,47.1742,47.1742,35334.0
2016-03-22 11:50:00,55.64,55.67,55.63,55.63,73291.0,47.1742,47.1996,47.1657,47.1657,73291.0
2016-03-22 11:55:00,55.63,55.65,55.62,55.64,65550.0,47.1657,47.1827,47.1572,47.1742,65550.0
2016-03-22 12:00:00,55.64,55.66,55.62,55.63,27191.0,47.1742,47.1911,47.1572,47.1657,27191.0
2016-03-22 12:05:00,55.63,55.66,55.62,55.63,33401.0,47.1657,47.1911,47.1572,47.1657,33401.0
2016-03-22 12:10:00,55.64,55.64,55.62,55.64,48779.0,47.1742,47.1742,47.1572,47.1742,48779.0
2016-03-22 12:15:00,55.63,55.67,55.63,55.66,57222.0,47.1657,47.1996,47.1657,47.1911,57222.0
2016-03-22 12:20:00,55.66,55.68,55.65,55.66,44677.0,47.1911,47.2081,47.1827,47.1911,44677.0
2016-03-22 12:25:00,55.65,55.73,55.65,55.72,86596.0,47.1827,47.2505,47.1827,47.242,86596.0
2016-03-22 12:30:00,55.72,55.72,55.69,55.7,94321.0,47.242,47.242,47.2166,47.225,94321.0
2016-03-22 12:35:00,55.71,55.71,55.67,55.69,35272.0,47.2335,47.2335,47.1996,47.2166,35272.0
2016-03-22 12:40:00,55.69,55.72,55.68,55.71,61709.0,47.2166,47.242,47.2081,47.2335,61709.0
2016-03-22 12:45:00,55.72,55.74,55.71,55.72,28538.0,47.242,47.259,47.2335,47.242,28538.0
2016-03-22 12:50:00,55.72,55.75,55.71,55.74,43596.0,47.242,47.2674,47.2335,47.259,43596.0
2016-03-22 12:55:00,55.74,55.8,55.74,55.79,184541.0,47.259,47.3098,47.259,47.3014,184541.0
2016-03-22 13:00:00,55.8,55.81,55.78,55.8,44561.0,47.3098,47.3183,47.2929,47.3098,44561.0
2016-03-22 13:05:00,55.8,55.8,55.75,55.76,41742.0,47.3098,47.3098,47.2674,47.2759,41742.0
2016-03-22 13:10:00,55.76,55.77,55.75,55.77,37336.0,47.2759,47.2844,47.2674,47.2844,37336.0
2016-03-22 13:15:00,55.77,55.78,55.74,55.75,21852.0,47.2844,47.2929,47.259,47.2674,21852.0
2016-03-22 13:20:00,55.75,55.78,55.75,55.77,221992.0,47.2674,47.2929,47.2674,47.2844,221992.0
2016-03-22 13:25:00,55.78,55.79,55.75,55.79,38110.0,47.2929,47.3014,47.2674,47.3014,38110.0
2016-03-22 13:30:00,55.79,55.79,55.77,55.78,29503.0,47.3014,47.3014,47.2844,47.2929,29503.0
2016-03-22 13:35:00,55.78,55.81,55.77,55.78,79659.0,47.2929,47.3183,47.2844,47.2929,79659.0
2016-03-22 13:40:00,55.77,55.77,55.71,55.72,59407.0,47.2844,47.2844,47.2335,47.242,59407.0
2016-03-22 13:45:00,55.72,55.73,55.7,55.73,33298.0,47.242,47.2505,47.225,47.2505,33298.0
2016-03-22 13:50:00,55.73,55.75,55.72,55.74,39253.0,47.2505,47.2674,47.242,47.259,39253.0
2016-03-22 13:55:00,55.73,55.76,55.72,55.73,45667.0,47.2505,47.2759,47.242,47.2505,45667.0
2016-03-22 14:00:00,55.73,55.76,55.73,55.76,33742.0,47.2505,47.2759,47.2505,47.2759,33742.0
2016-03-22 14:05:00,55.76,55.79,55.75,55.76,70724.0,47.2759,47.3014,47.2674,47.2759,70724.0
2016-03-22 14:10:00,55.76,55.77,55.75,55.76,60378.0,47.2759,47.2844,47.2674,47.2759,60378.0
2016-03-22 14:15:00,55.76,55.77,55.7,55.75,147704.0,47.2759,47.2844,47.225,47.2674,147704.0
2016-03-22 14:20:00,55.74,55.76,55.73,55.76,72000.0,47.259,47.2759,47.2505,47.2759,72000.0
2016-03-22 14:25:00,55.76,55.79,55.75,55.77,44976.0,47.2759,47.3014,47.2674,47.2844,44976.0
2016-03-22 14:30:00,55.78,55.8,55.77,55.8,46296.0,47.2929,47.3098,47.2844,47.3098,46296.0
2016-03-22 14:35:00,55.8,55.8,55.78,55.79,104432.0,47.3098,47.3098,47.2929,47.3014,104432.0
2016-03-22 14:40:00,55.79,55.81,55.78,55.8,63459.0,47.3014,47.3183,47.2929,47.3098,63459.0
2016-03-22 14:45:00,55.79,55.8,55.77,55.79,30746.0,47.3014,47.3098,47.2844,47.3014,30746.0
2016-03-22 14:50:00,55.79,55.8,55.75,55.77,72248.0,47.3014,47.3098,47.2674,47.2844,72248.0
2016-03-22 14:55:00,55.78,55.78,55.7,55.7,35666.0,47.2929,47.2929,47.225,47.225,35666.0
2016-03-22 15:00:00,55.7,55.73,55.69,55.7,86112.0,47.225,47.2505,47.2166,47.225,86112.0
2016-03-22 15:05:00,55.71,55.72,55.66,55.69,98117.0,47.2335,47.242,47.1911,47.2166,98117.0
2016-03-22 15:10:00,55.68,55.7,55.66,55.68,42283.0,47.2081,47.225,47.1911,47.2081,42283.0
2016-03-22 15:15:00,55.67,55.68,55.6,55.61,173611.0,47.1996,47.2081,47.1403,47.1487,173611.0
2016-03-22 15:20:00,55.6,55.65,55.6,55.64,236952.0,47.1403,47.1827,47.1403,47.1742,236952.0
2016-03-22 15:25:00,55.64,55.66,55.63,55.65,141297.0,47.1742,47.1911,47.1657,47.1827,141297.0
2016-03-22 15:30:00,55.65,55.66,55.62,55.64,70789.0,47.1827,47.1911,47.1572,47.1742,70789.0
2016-03-22 15:35:00,55.64,55.67,55.62,55.62,79543.0,47.1742,47.1996,47.1572,47.1572,79543.0
2016-03-22 15:40:00,55.63,55.66,55.6,55.64,119806.0,47.1657,47.1911,47.1403,47.1742,119806.0
2016-03-22 15:45:00,55.63,55.66,55.6,55.63,105974.0,47.1657,47.1911,47.1403,47.1657,105974.0
2016-03-22 15:50:00,55.62,55.65,55.6,55.61,219429.0,47.1572,47.1827,47.1403,47.1487,219429.0
2016-03-22 15:55:00,55.61,55.66,55.61,55.64,652732.0,47.1487,47.1911,47.1487,47.1742,652732.0
2016-03-23 09:30:00,55.52,55.59,55.44,55.48,360591.0,47.0724,47.1318,47.0046,47.0385,360591.0
2016-03-23 09:35:00,55.48,55.51,55.37,55.37,320752.0,47.0385,47.064,46.9453,46.9453,320752.0
2016-03-23 09:40:00,55.37,55.41,55.33,55.4,117451.0,46.9453,46.9792,46.9113,46.9707,117451.0
2016-03-23 09:45:00,55.41,55.49,55.4,55.4,396436.0,46.9792,47.047,46.9707,46.9707,396436.0
2016-03-23 09:50:00,55.4,55.48,55.39,55.43,131079.0,46.9707,47.0385,46.9622,46.9961,131079.0
2016-03-23 09:55:00,55.43,55.43,55.37,55.42,51311.0,46.9961,46.9961,46.9453,46.9877,51311.0
2016-03-23 10:00:00,55.42,55.42,55.35,55.38,43677.0,46.9877,46.9877,46.9283,46.9537,43677.0
2016-03-23 10:05:00,55.37,55.37,55.31,55.35,76383.0,46.9453,46.9453,46.8944,46.9283,76383.0
2016-03-23 10:10:00,55.36,55.51,55.36,55.48,142250.0,46.9368,47.064,46.9368,47.0385,142250.0
2016-03-23 10:15:00,55.47,55.49,55.42,55.42,44202.0,47.03,47.047,46.9877,46.9877,44202.0
2016-03-23 10:20:00,55.42,55.48,55.42,55.46,47495.0,46.9877,47.0385,46.9877,47.0216,47495.0
2016-03-23 10:25:00,55.47,55.48,55.42,55.42,58694.0,47.03,47.0385,46.9877,46.9877,58694.0
2016-03-23 10:30:00,55.41,55.49,55.36,55.4,140661.0,46.9792,47.047,46.9368,46.9707,140661.0
2016-03-23 10:35:00,55.4,55.43,55.37,55.41,56713.0,46.9707,46.9961,46.9453,46.9792,56713.0
2016-03-23 10:40:00,55.4,55.46,55.36,55.44,170429.0,46.9707,47.0216,46.9368,47.0046,170429.0
2016-03-23 10:45:00,55.43,55.49,55.41,55.46,149602.0,46.9961,47.047,46.9792,47.0216,149602.0
2016-03-23 10:50:00,55.46,55.46,55.41,55.43,99047.0,47.0216,47.0216,46.9792,46.9961,99047.0
2016-03-23 10:55:00,55.42,55.45,55.41,55.43,95666.0,46.9877,47.0131,46.9792,46.9961,95666.0
2016-03-23 11:00:00,55.42,55.45,55.4,55.44,106101.0,46.9877,47.0131,46.9707,47.0046,106101.0
2016-03-23 11:05:00,55.44,55.48,55.42,55.47,80196.0,47.0046,47.0385,46.9877,47.03,80196.0
2016-03-23 11:10:00,55.47,55.48,55.41,55.41,123342.0,47.03,47.0385,46.9792,46.9792,123342.0
2016-03-23 11:15:00,55.41,55.44,55.35,55.35,71410.0,46.9792,47.0046,46.9283,46.9283,71410.0
2016-03-23 11:20:00,55.36,55.4,55.34,55.38,86110.0,46.9368,46.9707,46.9198,46.9537,86110.0
2016-03-23 11:25:00,55.38,55.42,55.35,55.37,90103.0,46.9537,46.9877,46.9283,46.9453,90103.0
2016-03-23 11:30:00,55.38,55.38,55.33,55.36,77166.0,46.9537,46.9537,46.9113,46.9368,77166.0
2016-03-23 11:35:00,55.36,55.39,55.34,55.36,94117.0,46.9368,46.9622,46.9198,46.9368,94117.0
2016-03-23 11:40:00,55.36,55.38,55.34,55.34,49200.0,46.9368,46.9537,46.9198,46.9198,49200.0
2016-03-23 11:45:00,55.35,55.35,55.33,55.34,38245.0,46.9283,46.9283,46.9113,46.9198,38245.0
2016-03-23 11:50:00,55.34,55.35,55.3,55.35,63259.0,46.9198,46.9283,46.8859,46.9283,63259.0
2016-03-23 11:55:00,55.34,55.36,55.31,55.33,53338.0,46.9198,46.9368,46.8944,46.9113,53338.0
2016-03-23 12:00:00,55.34,55.38,55.32,55.36,84465.0,46.9198,46.9537,46.9029,46.9368,84465.0
2016-03-23 12:05:00,55.37,55.38,55.36,55.36,39027.0,46.9453,46.9537,46.9368,46.9368,39027.0
2016-03-23 12:10:00,55.36,55.41,55.36,55.4,53779.0,46.9368,46.9792,46.9368,46.9707,53779.0
2016-03-23 12:15:00,55.4,55.41,55.37,55.41,44093.0,46.9707,46.9792,46.9453,46.9792,44093.0
2016-03-23 12:20:00,55.41,55.45,55.4,55.44,58496.0,46.9792,47.0131,46.9707,47.0046,58496.0
2016-03-23 12:25:00,55.44,55.47,55.42,55.47,28868.0,47.0046,47.03,46.9877,47.03,28868.0
2016-03-23 12:30:00,55.47,55.5,55.45,55.46,50091.0,47.03,47.0555,47.0131,47.0216,50091.0
2016-03-23 12:35:00,55.46,55.5,55.45,55.48,43757.0,47.0216,47.0555,47.0131,47.0385,43757.0
2016-03-23 12:40:00,55.48,55.51,55.47,55.5,39236.0,47.0385,47.064,47.03,47.0555,39236.0
2016-03-23 12:45:00,55.5,55.5,55.45,55.48,77894.0,47.0555,47.0555,47.0131,47.0385,77894.0
2016-03-23 12:50:00,55.48,55.48,55.44,55.46,32566.0,47.0385,47.0385,47.0046,47.0216,32566.0
2016-03-23 12:55:00,55.46,55.47,55.43,55.46,38950.0,47.0216,47.03,46.9961,47.0216,38950.0
2016-03-23 13:00:00,55.46,55.46,55.43,55.44,44636.0,47.0216,47.0216,46.9961,47.0046,44636.0
2016-03-23 13:05:00,55.44,55.46,55.43,55.46,182578.0,47.0046,47.0216,46.9961,47.0216,182578.0
2016-03-23 13:10:00,55.46,55.5,55.46,55.48,54786.0,47.0216,47.0555,47.0216,47.0385,54786.0
2016-03-23 13:15:00,55.48,55.5,55.47,55.48,39387.0,47.0385,47.0555,47.03,47.0385,39387.0
2016-03-23 13:20:00,55.49,55.49,55.45,55.47,39189.0,47.047,47.047,47.0131,47.03,39189.0
2016-03-23 13:25:00,55.47,55.47,55.43,55.46,56238.0,47.03,47.03,46.9961,47.0216,56238.0
2016-03-23 13:30:00,55.46,55.46,55.42,55.43,49138.0,47.0216,47.0216,46.9877,46.9961,49138.0
2016-03-23 13:35:00,55.44,55.45,55.41,55.43,43371.0,47.0046,47.0131,46.9792,46.9961,43371.0
2016-03-23 13:40:00,55.43,55.45,55.41,55.44,16282.0,46.9961,47.0131,46.9792,47.0046,16282.0
2016-03-23 13:45:00,55.45,55.45,55.42,55.44,89943.0,47.0131,47.0131,46.9877,47.0046,89943.0
2016-03-23 13:50:00,55.44,55.46,55.43,55.44,44764.0,47.0046,47.0216,46.9961,47.0046,44764.0
2016-03-23 13:55:00,55.43,55.47,55.43,55.47,26041.0,46.9961,47.03,46.9961,47.03,26041.0
2016-03-23 14:00:00,55.47,55.51,55.46,55.5,55186.0,47.03,47.064,47.0216,47.0555,55186.0
2016-03-23 14:05:00,55.49,55.52,55.48,55.51,79029.0,47.047,47.0724,47.0385,47.064,79029.0
2016-03-23 14:10:00,55.5,55.52,55.48,55.49,195784.0,47.0555,47.0724,47.0385,47.047,195784.0
2016-03-23 14:15:00,55.49,55.54,55.49,55.51,48035.0,47.047,47.0894,47.047,47.064,48035.0
2016-03-23 14:20:00,55.51,55.53,55.48,55.48,55468.0,47.064,47.0809,47.0385,47.0385,55468.0
2016-03-23 14:25:00,55.48,55.49,55.41,55.41,53493.0,47.0385,47.047,46.9792,46.9792,53493.0
2016-03-23 14:30:00,55.41,55.46,55.41,55.45,61179.0,46.9792,47.0216,46.9792,47.0131,61179.0
2016-03-23 14:35:00,55.44,55.46,55.4,55.4,33084.0,47.0046,47.0216,46.9707,46.9707,33084.0
2016-03-23 14:40:00,55.39,55.42,55.39,55.4,35370.0,46.9622,46.9877,46.9622,46.9707,35370.0
2016-03-23 14:45:00,55.39,55.41,55.31,55.32,122148.0,46.9622,46.9792,46.8944,46.9029,122148.0
2016-03-23 14:50:00,55.32,55.33,55.27,55.28,74518.0,46.9029,46.9113,46.8605,46.869,74518.0
2016-03-23 14:55:00,55.29,55.29,55.26,55.28,62358.0,46.8774,46.8774,46.852,46.869,62358.0
2016-03-23 15:00:00,55.27,55.31,55.26,55.27,57946.0,46.8605,46.8944,46.852,46.8605,57946.0
2016-03-23 15:05:00,55.26,55.29,55.26,55.28,168379.0,46.852,46.8774,46.852,46.869,168379.0
2016-03-23 15:10:00,55.28,55.3,55.25,55.29,78838.0,46.869,46.8859,46.8435,46.8774,78838.0
2016-03-23 15:15:00,55.29,55.3,55.26,55.28,75148.0,46.8774,46.8859,46.852,46.869,75148.0
2016-03-23 15:20:00,55.27,55.29,55.25,55.25,151466.0,46.8605,46.8774,46.8435,46.8435,151466.0
2016-03-23 15:25:00,55.25,55.28,55.23,55.27,66466.0,46.8435,46.869,46.8266,46.8605,66466.0
2016-03-23 15:30:00,55.27,55.29,55.25,55.28,333664.0,46.8605,46.8774,46.8435,46.869,333664.0
2016-03-23 15:35:00,55.28,55.31,55.27,55.28,170475.0,46.869,46.8944,46.8605,46.869,170475.0
2016-03-23 15:40:00,55.28,55.29,55.25,55.26,278279.0,46.869,46.8774,46.8435,46.852,278279.0
2016-03-23 15:45:00,55.26,55.31,55.24,55.3,627291.0,46.852,46.8944,46.835,46.8859,627291.0
2016-03-23 15:50:00,55.29,55.32,55.28,55.3,213902.0,46.8774,46.9029,46.869,46.8859,213902.0
2016-03-23 15:55:00,55.3,55.33,55.27,55.27,1610100.0,46.8859,46.9113,46.8605,46.8605,1610100.0
2016-03-24 09:30:00,54.96,54.99,54.76,54.79,277902.0,46.5976,46.6231,46.4281,46.4535,277902.0
2016-03-24 09:35:00,54.79,54.84,54.75,54.83,201792.0,46.4535,46.4959,46.4196,46.4874,201792.0
2016-03-24 09:40:00,54.83,54.9,54.78,54.78,155016.0,46.4874,46.5468,46.445,46.445,155016.0
2016-03-24 09:45:00,54.78,54.82,54.76,54.81,112614.0,46.445,46.4789,46.4281,46.4705,112614.0
2016-03-24 09:50:00,54.8,54.9,54.8,54.85,274087.0,46.462,46.5468,46.462,46.5044,274087.0
2016-03-24 09:55:00,54.85,54.86,54.8,54.85,117732.0,46.5044,46.5129,46.462,46.5044,117732.0
2016-03-24 10:00:00,54.85,54.89,54.81,54.81,125698.0,46.5044,46.5383,46.4705,46.4705,125698.0
2016-03-24 10:05:00,54.81,54.85,54.8,54.82,44737.0,46.4705,46.5044,46.462,46.4789,44737.0
2016-03-24 10:10:00,54.81,54.81,54.76,54.79,51896.0,46.4705,46.4705,46.4281,46.4535,51896.0
2016-03-24 10:15:00,54.79,54.82,54.76,54.76,49519.0,46.4535,46.4789,46.4281,46.4281,49519.0
2016-03-24 10:20:00,54.76,54.84,54.75,54.77,239493.0,46.4281,46.4959,46.4196,46.4366,239493.0
2016-03-24 10:25:00,54.76,54.79,54.74,54.76,61737.0,46.4281,46.4535,46.4111,46.4281,61737.0
2016-03-24 10:30:00,54.76,54.84,54.75,54.81,78109.0,46.4281,46.4959,46.4196,46.4705,78109.0
2016-03-24 10:35:00,54.82,54.86,54.8,54.86,123302.0,46.4789,46.5129,46.462,46.5129,123302.0
2016-03-24 10:40:00,54.86,54.93,54.84,54.89,101780.0,46.5129,46.5722,46.4959,46.5383,101780.0
2016-03-24 10:45:00,54.9,54.9,54.86,54.89,149958.0,46.5468,46.5468,46.5129,46.5383,149958.0
2016-03-24 10:50:00,54.89,54.92,54.88,54.89,124634.0,46.5383,46.5637,46.5298,46.5383,124634.0
2016-03-24 10:55:00,54.89,54.92,54.88,54.92,74369.0,46.5383,46.5637,46.5298,46.5637,74369.0
2016-03-24 11:00:00,54.92,54.95,54.88,54.89,63105.0,46.5637,46.5892,46.5298,46.5383,63105.0
2016-03-24 11:05:00,54.9,54.93,54.88,54.91,83389.0,46.5468,46.5722,46.5298,46.5552,83389.0
2016-03-24 11:10:00,54.92,54.94,54.88,54.9,141507.0,46.5637,46.5807,46.5298,46.5468,141507.0
2016-03-24 11:15:00,54.9,54.91,54.86,54.87,206572.0,46.5468,46.5552,46.5129,46.5213,206572.0
2016-03-24 11:20:00,54.87,54.87,54.81,54.82,96746.0,46.5213,46.5213,46.4705,46.4789,96746.0
2016-03-24 11:25:00,54.81,54.82,54.79,54.81,162103.0,46.4705,46.4789,46.4535,46.4705,162103.0
2016-03-24 11:30:00,54.81,54.85,54.8,54.83,163447.0,46.4705,46.5044,46.462,46.4874,163447.0
2016-03-24 11:35:00,54.83,54.85,54.8,54.81,57215.0,46.4874,46.5044,46.462,46.4705,57215.0
2016-03-24 11:40:00,54.82,54.84,54.8,54.84,83823.0,46.4789,46.4959,46.462,46.4959,83823.0
2016-03-24 11:45:00,54.83,54.83,54.78,54.8,74217.0,46.4874,46.4874,46.445,46.462,74217.0
2016-03-24 11:50:00,54.8,54.81,54.77,54.79,89621.0,46.462,46.4705,46.4366,46.4535,89621.0
2016-03-24 11:55:00,54.79,54.82,54.78,54.82,73197.0,46.4535,46.4789,46.445,46.4789,73197.0
2016-03-24 12:00:00,54.82,54.85,54.82,54.84,88023.0,46.4789,46.5044,46.4789,46.4959,88023.0
2016-03-24 12:05:00,54.84,54.9,54.84,54.89,71177.0,46.4959,46.5468,46.4959,46.5383,71177.0
2016-03-24 12:10:00,54.89,54.89,54.85,54.86,71103.0,46.5383,46.5383,46.5044,46.5129,71103.0
2016-03-24 12:15:00,54.86,54.87,54.79,54.79,41597.0,46.5129,46.5213,46.4535,46.4535,41597.0
2016-03-24 12:20:00,54.8,54.81,54.77,54.78,88826.0,46.462,46.4705,46.4366,46.445,88826.0
2016-03-24 12:25:00,54.78,54.83,54.77,54.81,86892.0,46.445,46.4874,46.4366,46.4705,86892.0
2016-03-24 12:30:00,54.82,54.84,54.77,54.78,66300.0,46.4789,46.4959,46.4366,46.445,66300.0
2016-03-24 12:35:00,54.78,54.8,54.76,54.78,82234.0,46.445,46.462,46.4281,46.445,82234.0
2016-03-24 12:40:00,54.78,54.79,54.75,54.77,66586.0,46.445,46.4535,46.4196,46.4366,66586.0
2016-03-24 12:45:00,54.77,54.81,54.76,54.81,68525.0,46.4366,46.4705,46.4281,46.4705,68525.0
2016-03-24 12:50:00,54.81,54.85,54.8,54.84,96073.0,46.4705,46.5044,46.462,46.4959,96073.0
2016-03-24 12:55:00,54.83,54.86,54.83,54.84,30504.0,46.4874,46.5129,46.4874,46.4959,30504.0
2016-03-24 13:00:00,54.84,54.87,54.83,54.86,83455.0,46.4959,46.5213,46.4874,46.5129,83455.0
2016-03-24 13:05:00,54.86,54.9,54.86,54.9,98553.0,46.5129,46.5468,46.5129,46.5468,98553.0
2016-03-24 13:10:00,54.89,54.92,54.88,54.88,123171.0,46.5383,46.5637,46.5298,46.5298,123171.0
2016-03-24 13:15:00,54.89,54.92,54.88,54.92,64161.0,46.5383,46.5637,46.5298,46.5637,64161.0
2016-03-24 13:20:00,54.92,54.93,54.89,54.91,75098.0,46.5637,46.5722,46.5383,46.5552,75098.0
2016-03-24 13:25:00,54.91,54.94,54.9,54.92,47952.0,46.5552,46.5807,46.5468,46.5637,47952.0
2016-03-24 13:30:00,54.92,54.93,54.9,54.91,83631.0,46.5637,46.5722,46.5468,46.5552,83631.0
2016-03-24 13:35:00,54.9,54.92,54.89,54.91,61187.0,46.5468,46.5637,46.5383,46.5552,61187.0
2016-03-24 13:40:00,54.91,54.95,54.9,54.92,52491.0,46.5552,46.5892,46.5468,46.5637,52491.0
2016-03-24 13:45:00,54.93,54.96,54.92,54.95,30810.0,46.5722,46.5976,46.5637,46.5892,30810.0
2016-03-24 13:50:00,54.96,54.99,54.95,54.97,51352.0,46.5976,46.6231,46.5892,46.6061,51352.0
2016-03-24 13:55:00,54.97,54.98,54.96,54.97,23936.0,46.6061,46.6146,46.5976,46.6061,23936.0
2016-03-24 14:00:00,54.97,54.98,54.92,54.92,59962.0,46.6061,46.6146,46.5637,46.5637,59962.0
2016-03-24 14:05:00,54.93,54.93,54.91,54.91,103564.0,46.5722,46.5722,46.5552,46.5552,103564.0
2016-03-24 14:10:00,54.91,54.93,54.9,54.9,153956.0,46.5552,46.5722,46.5468,46.5468,153956.0
2016-03-24 14:15:00,54.91,54.94,54.9,54.92,64247.0,46.5552,46.5807,46.5468,46.5637,64247.0
2016-03-24 14:20:00,54.93,54.96,54.92,54.95,215505.0,46.5722,46.5976,46.5637,46.5892,215505.0
2016-03-24 14:25:00,54.95,54.98,54.93,54.96,181739.0,46.5892,46.6146,46.5722,46.5976,181739.0
2016-03-24 14:30:00,54.97,54.98,54.95,54.96,78233.0,46.6061,46.6146,46.5892,46.5976,78233.0
2016-03-24 14:35:00,54.96,55.02,54.94,54.99,117867.0,46.5976,46.6485,46.5807,46.6231,117867.0
2016-03-24 14:40:00,54.99,55.02,54.98,55.0,64936.0,46.6231,46.6485,46.6146,46.6316,64936.0
2016-03-24 14:45:00,55.0,55.01,54.98,55.01,39027.0,46.6316,46.64,46.6146,46.64,39027.0
2016-03-24 14:50:00,55.01,55.02,55.0,55.0,64541.0,46.64,46.6485,46.6316,46.6316,64541.0
2016-03-24 14:55:00,55.0,55.0,54.98,54.99,63226.0,46.6316,46.6316,46.6146,46.6231,63226.0
2016-03-24 15:00:00,55.0,55.0,54.96,54.99,106693.0,46.6316,46.6316,46.5976,46.6231,106693.0
2016-03-24 15:05:00,54.99,55.01,54.96,54.97,63107.0,46.6231,46.64,46.5976,46.6061,63107.0
2016-03-24 15:10:00,54.97,55.04,54.97,55.03,68337.0,46.6061,46.6655,46.6061,46.657,68337.0
2016-03-24 15:15:00,55.03,55.06,55.03,55.04,226755.0,46.657,46.6824,46.657,46.6655,226755.0
2016-03-24 15:20:00,55.05,55.06,55.02,55.04,76163.0,46.6739,46.6824,46.6485,46.6655,76163.0
2016-03-24 15:25:00,55.04,55.07,55.02,55.05,73837.0,46.6655,46.6909,46.6485,46.6739,73837.0
2016-03-24 15:30:00,55.05,55.06,55.02,55.05,74628.0,46.6739,46.6824,46.6485,46.6739,74628.0
2016-03-24 15:35:00,55.05,55.07,55.02,55.05,115072.0,46.6739,46.6909,46.6485,46.6739,115072.0
2016-03-24 15:40:00,55.05,55.07,55.04,55.06,117039.0,46.6739,46.6909,46.6655,46.6824,117039.0
2016-03-24 15:45:00,55.07,55.08,55.04,55.07,192874.0,46.6909,46.6994,46.6655,46.6909,192874.0
2016-03-24 15:50:00,55.08,55.09,55.06,55.09,130221.0,46.6994,46.7079,46.6824,46.7079,130221.0
2016-03-24 15:55:00,55.09,55.12,55.05,55.11,873088.0,46.7079,46.7333,46.6739,46.7248,873088.0
2016-03-28 09:30:00,55.13,55.25,55.12,55.15,161296.0,46.7418,46.8435,46.7333,46.7587,161296.0
2016-03-28 09:35:00,55.15,55.17,55.08,55.12,173256.0,46.7587,46.7757,46.6994,46.7333,173256.0
2016-03-28 09:40:00,55.12,55.13,55.04,55.07,150291.0,46.7333,46.7418,46.6655,46.6909,150291.0
2016-03-28 09:45:00,55.08,55.09,54.97,54.98,153174.0,46.6994,46.7079,46.6061,46.6146,153174.0
2016-03-28 09:50:00,54.97,55.02,54.97,55.01,89253.0,46.6061,46.6485,46.6061,46.64,89253.0
2016-03-28 09:55:00,55.02,55.03,54.99,55.03,145815.0,46.6485,46.657,46.6231,46.657,145815.0
2016-03-28 10:00:00,55.04,55.07,54.99,55.01,148114.0,46.6655,46.6909,46.6231,46.64,148114.0
2016-03-28 10:05:00,55.02,55.07,55.0,55.07,72059.0,46.6485,46.6909,46.6316,46.6909,72059.0
2016-03-28 10:10:00,55.06,55.1,55.06,55.08,129470.0,46.6824,46.7163,46.6824,46.6994,129470.0
2016-03-28 10:15:00,55.07,55.08,55.04,55.06,80737.0,46.6909,46.6994,46.6655,46.6824,80737.0
2016-03-28 10:20:00,55.05,55.08,55.03,55.06,395661.0,46.6739,46.6994,46.657,46.6824,395661.0
2016-03-28 10:25:00,55.05,55.06,54.99,55.0,82471.0,46.6739,46.6824,46.6231,46.6316,82471.0
2016-03-28 10:30:00,54.99,54.99,54.94,54.99,186954.0,46.6231,46.6231,46.5807,46.6231,186954.0
2016-03-28 10:35:00,54.98,55.01,54.91,54.94,293217.0,46.6146,46.64,46.5552,46.5807,293217.0
2016-03-28 10:40:00,54.94,54.96,54.93,54.95,66706.0,46.5807,46.5976,46.5722,46.5892,66706.0
2016-03-28 10:45:00,54.96,54.96,54.89,54.96,160219.0,46.5976,46.5976,46.5383,46.5976,160219.0
2016-03-28 10:50:00,54.96,55.0,54.95,54.96,42622.0,46.5976,46.6316,46.5892,46.5976,42622.0
2016-03-28 10:55:00,54.97,54.97,54.94,54.97,25306.0,46.6061,46.6061,46.5807,46.6061,25306.0
2016-03-28 11:00:00,54.97,55.01,54.97,54.98,102647.0,46.6061,46.64,46.6061,46.6146,102647.0
2016-03-28 11:05:00,54.98,55.01,54.96,54.97,46976.0,46.6146,46.64,46.5976,46.6061,46976.0
2016-03-28 11:10:00,54.96,55.0,54.95,54.96,40340.0,46.5976,46.6316,46.5892,46.5976,40340.0
2016-03-28 11:15:00,54.97,54.98,54.92,54.93,56550.0,46.6061,46.6146,46.5637,46.5722,56550.0
2016-03-28 11:20:00,54.93,54.98,54.92,54.96,44638.0,46.5722,46.6146,46.5637,46.5976,44638.0
2016-03-28 11:25:00,54.96,54.97,54.94,54.95,71930.0,46.5976,46.6061,46.5807,46.5892,71930.0
2016-03-28 11:30:00,54.96,54.97,54.94,54.97,34541.0,46.5976,46.6061,46.5807,46.6061,34541.0
2016-03-28 11:35:00,54.97,55.0,54.97,54.97,34385.0,46.6061,46.6316,46.6061,46.6061,34385.0
2016-03-28 11:40:00,54.97,54.98,54.96,54.97,26255.0,46.6061,46.6146,46.5976,46.6061,26255.0
2016-03-28 11:45:00,54.98,55.03,54.98,55.0,49340.0,46.6146,46.657,46.6146,46.6316,49340.0
2016-03-28 11:50:00,55.0,55.01,54.96,54.97,63536.0,46.6316,46.64,46.5976,46.6061,63536.0
2016-03-28 11:55:00,54.97,55.02,54.97,54.99,21984.0,46.6061,46.6485,46.6061,46.6231,21984.0
2016-03-28 12:00:00,54.99,55.0,54.96,54.99,39846.0,46.6231,46.6316,46.5976,46.6231,39846.0
2016-03-28 12:05:00,54.99,55.03,54.99,55.01,72671.0,46.6231,46.657,46.6231,46.64,72671.0
2016-03-28 12:10:00,55.01,55.03,55.0,55.03,31892.0,46.64,46.657,46.6316,46.657,31892.0
2016-03-28 12:15:00,55.02,55.06,55.0,55.05,46020.0,46.6485,46.6824,46.6316,46.6739,46020.0
2016-03-28 12:20:00,55.05,55.09,55.04,55.07,38154.0,46.6739,46.7079,46.6655,46.6909,38154.0
2016-03-28 12:25:00,55.07,55.09,55.06,55.07,18531.0,46.6909,46.7079,46.6824,46.6909,18531.0
2016-03-28 12:30:00,55.07,55.09,55.07,55.08,17800.0,46.6909,46.7079,46.6909,46.6994,17800.0
2016-03-28 12:35:00,55.08,55.16,55.08,55.15,71839.0,46.6994,46.7672,46.6994,46.7587,71839.0
2016-03-28 12:40:00,55.16,55.19,55.15,55.17,58458.0,46.7672,46.7926,46.7587,46.7757,58458.0
2016-03-28 12:45:00,55.16,55.18,55.15,55.16,85524.0,46.7672,46.7842,46.7587,46.7672,85524.0
2016-03-28 12:50:00,55.16,55.16,55.13,55.15,24482.0,46.7672,46.7672,46.7418,46.7587,24482.0
2016-03-28 12:55:00,55.15,55.19,55.15,55.18,32166.0,46.7587,46.7926,46.7587,46.7842,32166.0
2016-03-28 13:00:00,55.19,55.19,55.15,55.17,44146.0,46.7926,46.7926,46.7587,46.7757,44146.0
2016-03-28 13:05:00,55.16,55.18,55.15,55.18,27157.0,46.7672,46.7842,46.7587,46.7842,27157.0
2016-03-28 13:10:00,55.18,55.19,55.16,55.18,42544.0,46.7842,46.7926,46.7672,46.7842,42544.0
2016-03-28 13:15:00,55.19,55.19,55.15,55.17,52504.0,46.7926,46.7926,46.7587,46.7757,52504.0
2016-03-28 13:20:00,55.17,55.18,55.15,55.16,32279.0,46.7757,46.7842,46.7587,46.7672,32279.0
2016-03-28 13:25:00,55.16,55.17,55.15,55.16,18607.0,46.7672,46.7757,46.7587,46.7672,18607.0
2016-03-28 13:30:00,55.15,55.18,55.15,55.16,36897.0,46.7587,46.7842,46.7587,46.7672,36897.0
2016-03-28 13:35:00,55.16,55.17,55.15,55.17,45568.0,46.7672,46.7757,46.7587,46.7757,45568.0
2016-03-28 13:40:00,55.16,55.2,55.16,55.17,48490.0,46.7672,46.8011,46.7672,46.7757,48490.0
2016-03-28 13:45:00,55.18,55.22,55.17,55.21,132037.0,46.7842,46.8181,46.7757,46.8096,132037.0
2016-03-28 13:50:00,55.22,55.24,55.21,55.22,27979.0,46.8181,46.835,46.8096,46.8181,27979.0
2016-03-28 13:55:00,55.23,55.24,55.19,55.21,39742.0,46.8266,46.835,46.7926,46.8096,39742.0
2016-03-28 14:00:00,55.21,55.25,55.19,55.25,46482.0,46.8096,46.8435,46.7926,46.8435,46482.0
2016-03-28 14:05:00,55.25,55.27,55.23,55.23,38775.0,46.8435,46.8605,46.8266,46.8266,38775.0
2016-03-28 14:10:00,55.24,55.26,55.23,55.26,31053.0,46.835,46.852,46.8266,46.852,31053.0
2016-03-28 14:15:00,55.27,55.28,55.24,55.26,65247.0,46.8605,46.869,46.835,46.852,65247.0
2016-03-28 14:20:00,55.26,55.26,55.23,55.23,41670.0,46.852,46.852,46.8266,46.8266,41670.0
2016-03-28 14:25:00,55.24,55.24,55.18,55.2,79503.0,46.835,46.835,46.7842,46.8011,79503.0
2016-03-28 14:30:00,55.19,55.2,55.17,55.18,52162.0,46.7926,46.8011,46.7757,46.7842,52162.0
2016-03-28 14:35:00,55.19,55.19,55.17,55.18,53177.0,46.7926,46.7926,46.7757,46.7842,53177.0
2016-03-28 14:40:00,55.18,55.18,55.11,55.13,119579.0,46.7842,46.7842,46.7248,46.7418,119579.0
2016-03-28 14:45:00,55.13,55.16,55.12,55.15,46557.0,46.7418,46.7672,46.7333,46.7587,46557.0
2016-03-28 14:50:00,55.15,55.16,55.12,55.13,55061.0,46.7587,46.7672,46.7333,46.7418,55061.0
2016-03-28 14:55:00,55.13,55.15,55.11,55.14,67407.0,46.7418,46.7587,46.7248,46.7503,67407.0
2016-03-28 15:00:00,55.14,55.2,55.14,55.18,83237.0,46.7503,46.8011,46.7503,46.7842,83237.0
2016-03-28 15:05:00,55.19,55.24,55.18,55.23,48987.0,46.7926,46.835,46.7842,46.8266,48987.0
2016-03-28 15:10:00,55.23,55.25,55.21,55.22,58366.0,46.8266,46.8435,46.8096,46.8181,58366.0
2016-03-28 15:15:00,55.22,55.23,55.18,55.2,62197.0,46.8181,46.8266,46.7842,46.8011,62197.0
2016-03-28 15:20:00,55.21,55.23,55.19,55.19,47659.0,46.8096,46.8266,46.7926,46.7926,47659.0
2016-03-28 15:25:00,55.2,55.2,55.15,55.18,72201.0,46.8011,46.8011,46.7587,46.7842,72201.0
2016-03-28 15:30:00,55.18,55.19,55.15,55.16,103494.0,46.7842,46.7926,46.7587,46.7672,103494.0
2016-03-28 15:35:00,55.17,55.19,55.13,55.15,101507.0,46.7757,46.7926,46.7418,46.7587,101507.0
2016-03-28 15:40:00,55.15,55.22,55.15,55.22,111863.0,46.7587,46.8181,46.7587,46.8181,111863.0
2016-03-28 15:45:00,55.21,55.21,55.13,55.16,164414.0,46.8096,46.8096,46.7418,46.7672,164414.0
2016-03-28 15:50:00,55.16,55.17,55.11,55.11,190584.0,46.7672,46.7757,46.7248,46.7248,190584.0
2016-03-28 15:55:00,55.12,55.17,55.1,55.15,300922.0,46.7333,46.7757,46.7163,46.7587,300922.0
2016-03-29 09:30:00,55.03,55.04,54.86,54.89,180813.0,46.657,46.6655,46.5129,46.5383,180813.0
2016-03-29 09:35:00,54.89,54.91,54.8,54.85,152382.0,46.5383,46.5552,46.462,46.5044,152382.0
2016-03-29 09:40:00,54.84,54.84,54.72,54.84,616303.0,46.4959,46.4959,46.3942,46.4959,616303.0
2016-03-29 09:45:00,54.84,54.85,54.8,54.82,168020.0,46.4959,46.5044,46.462,46.4789,168020.0
2016-03-29 09:50:00,54.81,54.84,54.76,54.83,230382.0,46.4705,46.4959,46.4281,46.4874,230382.0
2016-03-29 09:55:00,54.83,54.9,54.82,54.89,83457.0,46.4874,46.5468,46.4789,46.5383,83457.0
2016-03-29 10:00:00,54.88,54.99,54.88,54.98,114751.0,46.5298,46.6231,46.5298,46.6146,114751.0
2016-03-29 10:05:00,54.98,55.0,54.94,55.0,141459.0,46.6146,46.6316,46.5807,46.6316,141459.0
2016-03-29 10:10:00,55.0,55.01,54.93,54.94,34776.0,46.6316,46.64,46.5722,46.5807,34776.0
2016-03-29 10:15:00,54.95,54.98,54.92,54.94,115559.0,46.5892,46.6146,46.5637,46.5807,115559.0
2016-03-29 10:20:00,54.94,55.02,54.92,55.01,103669.0,46.5807,46.6485,46.5637,46.64,103669.0
2016-03-29 10:25:00,55.02,55.03,54.98,54.99,66183.0,46.6485,46.657,46.6146,46.6231,66183.0
2016-03-29 10:30:00,55.0,55.03,54.94,54.96,54570.0,46.6316,46.657,46.5807,46.5976,54570.0
2016-03-29 10:35:00,54.96,54.99,54.93,54.97,65657.0,46.5976,46.6231,46.5722,46.6061,65657.0
2016-03-29 10:40:00,54.96,54.97,54.9,54.91,33514.0,46.5976,46.6061,46.5468,46.5552,33514.0
2016-03-29 10:45:00,54.91,54.93,54.89,54.9,140166.0,46.5552,46.5722,46.5383,46.5468,140166.0
2016-03-29 10:50:00,54.91,54.97,54.9,54.95,79090.0,46.5552,46.6061,46.5468,46.5892,79090.0
2016-03-29 10:55:00,54.94,54.99,54.93,54.98,68494.0,46.5807,46.6231,46.5722,46.6146,68494.0
2016-03-29 11:00:00,54.99,55.04,54.97,54.98,200537.0,46.6231,46.6655,46.6061,46.6146,200537.0
2016-03-29 11:05:00,54.98,54.98,54.94,54.95,66783.0,46.6146,46.6146,46.5807,46.5892,66783.0
2016-03-29 11:10:00,54.95,54.96,54.93,54.95,73001.0,46.5892,46.5976,46.5722,46.5892,73001.0
2016-03-29 11:15:00,54.95,54.97,54.92,54.95,64126.0,46.5892,46.6061,46.5637,46.5892,64126.0
2016-03-29 11:20:00,54.96,55.0,54.95,54.98,64540.0,46.5976,46.6316,46.5892,46.6146,64540.0
2016-03-29 11:25:00,54.98,55.02,54.97,55.0,58284.0,46.6146,46.6485,46.6061,46.6316,58284.0
2016-03-29 11:30:00,55.0,55.01,54.98,55.0,47956.0,46.6316,46.64,46.6146,46.6316,47956.0
2016-03-29 11:35:00,55.0,55.01,54.96,55.01,38823.0,46.6316,46.64,46.5976,46.64,38823.0
2016-03-29 11:40:00,55.01,55.04,54.99,55.04,51288.0,46.64,46.6655,46.6231,46.6655,51288.0
2016-03-29 11:45:00,55.04,55.06,55.0,55.06,109407.0,46.6655,46.6824,46.6316,46.6824,109407.0
2016-03-29 11:50:00,55.06,55.07,55.03,55.04,44772.0,46.6824,46.6909,46.657,46.6655,44772.0
2016-03-29 11:55:00,55.04,55.04,54.98,54.98,48834.0,46.6655,46.6655,46.6146,46.6146,48834.0
2016-03-29 12:00:00,54.98,54.99,54.97,54.98,17789.0,46.6146,46.6231,46.6061,46.6146,17789.0
2016-03-29 12:05:00,54.98,55.02,54.98,55.01,56402.0,46.6146,46.6485,46.6146,46.64,56402.0
2016-03-29 12:10:00,55.01,55.03,55.0,55.03,13087.0,46.64,46.657,46.6316,46.657,13087.0
2016-03-29 12:15:00,55.03,55.03,54.99,55.0,62065.0,46.657,46.657,46.6231,46.6316,62065.0
2016-03-29 12:20:00,55.0,55.23,55.0,55.2,244230.0,46.6316,46.8266,46.6316,46.8011,244230.0
2016-03-29 12:25:00,55.2,55.31,55.19,55.3,219361.0,46.8011,46.8944,46.7926,46.8859,219361.0
2016-03-29 12:30:00,55.31,55.35,55.26,55.29,113382.0,46.8944,46.9283,46.852,46.8774,113382.0
2016-03-29 12:35:00,55.29,55.31,55.26,55.29,279854.0,46.8774,46.8944,46.852,46.8774,279854.0
2016-03-29 12:40:00,55.29,55.39,55.29,55.39,187908.0,46.8774,46.9622,46.8774,46.9622,187908.0
2016-03-29 12:45:00,55.39,55.4,55.34,55.34,75312.0,46.9622,46.9707,46.9198,46.9198,75312.0
2016-03-29 12:50:00,55.35,55.36,55.32,55.32,43685.0,46.9283,46.9368,46.9029,46.9029,43685.0
2016-03-29 12:55:00,55.32,55.33,55.23,55.25,279373.0,46.9029,46.9113,46.8266,46.8435,279373.0
2016-03-29 13:00:00,55.25,55.27,55.2,55.21,435963.0,46.8435,46.8605,46.8011,46.8096,435963.0
2016-03-29 13:05:00,55.2,55.22,55.15,55.21,98352.0,46.8011,46.8181,46.7587,46.8096,98352.0
2016-03-29 13:10:00,55.22,55.23,55.2,55.22,56377.0,46.8181,46.8266,46.8011,46.8181,56377.0
2016-03-29 13:15:00,55.22,55.27,55.22,55.25,75792.0,46.8181,46.8605,46.8181,46.8435,75792.0
2016-03-29 13:20:00,55.25,55.26,55.19,55.2,51545.0,46.8435,46.852,46.7926,46.8011,51545.0
2016-03-29 13:25:00,55.21,55.24,55.19,55.23,53025.0,46.8096,46.835,46.7926,46.8266,53025.0
2016-03-29 13:30:00,55.23,55.25,55.21,55.23,71758.0,46.8266,46.8435,46.8096,46.8266,71758.0
2016-03-29 13:35:00,55.23,55.23,55.2,55.23,68377.0,46.8266,46.8266,46.8011,46.8266,68377.0
2016-03-29 13:40:00,55.22,55.26,55.22,55.23,57900.0,46.8181,46.852,46.8181,46.8266,57900.0
2016-03-29 13:45:00,55.23,55.26,55.23,55.25,147188.0,46.8266,46.852,46.8266,46.8435,147188.0
2016-03-29 13:50:00,55.24,55.27,55.22,55.23,150412.0,46.835,46.8605,46.8181,46.8266,150412.0
2016-03-29 13:55:00,55.23,55.25,55.22,55.24,97159.0,46.8266,46.8435,46.8181,46.835,97159.0
2016-03-29 14:00:00,55.24,55.32,55.23,55.32,145016.0,46.835,46.9029,46.8266,46.9029,145016.0
2016-03-29 14:05:00,55.32,55.34,55.3,55.34,50189.0,46.9029,46.9198,46.8859,46.9198,50189.0
2016-03-29 14:10:00,55.33,55.37,55.32,55.36,66974.0,46.9113,46.9453,46.9029,46.9368,66974.0
2016-03-29 14:15:00,55.36,55.39,55.35,55.38,76305.0,46.9368,46.9622,46.9283,46.9537,76305.0
2016-03-29 14:20:00,55.38,55.4,55.37,55.38,143667.0,46.9537,46.9707,46.9453,46.9537,143667.0
2016-03-29 14:25:00,55.38,55.44,55.37,55.44,88132.0,46.9537,47.0046,46.9453,47.0046,88132.0
2016-03-29 14:30:00,55.44,55.44,55.4,55.42,68777.0,47.0046,47.0046,46.9707,46.9877,68777.0
2016-03-29 14:35:00,55.43,55.45,55.42,55.43,53795.0,46.9961,47.0131,46.9877,46.9961,53795.0
2016-03-29 14:40:00,55.43,55.45,55.41,55.44,63869.0,46.9961,47.0131,46.9792,47.0046,63869.0
2016-03-29 14:45:00,55.45,55.46,55.43,55.45,33270.0,47.0131,47.0216,46.9961,47.0131,33270.0
2016-03-29 14:50:00,55.45,55.45,55.42,55.42,44580.0,47.0131,47.0131,46.9877,46.9877,44580.0
2016-03-29 14:55:00,55.42,55.43,55.38,55.42,41954.0,46.9877,46.9961,46.9537,46.9877,41954.0
2016-03-29 15:00:00,55.43,55.45,55.4,55.45,60836.0,46.9961,47.0131,46.9707,47.0131,60836.0
2016-03-29 15:05:00,55.45,55.46,55.44,55.46,62168.0,47.0131,47.0216,47.0046,47.0216,62168.0
2016-03-29 15:10:00,55.46,55.49,55.45,55.48,46463.0,47.0216,47.047,47.0131,47.0385,46463.0
2016-03-29 15:15:00,55.48,55.49,55.45,55.47,84897.0,47.0385,47.047,47.0131,47.03,84897.0
2016-03-29 15:20:00,55.48,55.51,55.47,55.5,91419.0,47.0385,47.064,47.03,47.0555,91419.0
2016-03-29 15:25:00,55.5,55.51,55.49,55.5,38120.0,47.0555,47.064,47.047,47.0555,38120.0
2016-03-29 15:30:00,55.51,55.51,55.48,55.49,79064.0,47.064,47.064,47.0385,47.047,79064.0
2016-03-29 15:35:00,55.49,55.5,55.48,55.5,46391.0,47.047,47.0555,47.0385,47.0555,46391.0
2016-03-29 15:40:00,55.5,55.51,55.46,55.48,118468.0,47.0555,47.064,47.0216,47.0385,118468.0
2016-03-29 15:45:00,55.47,55.48,55.43,55.46,128278.0,47.03,47.0385,46.9961,47.0216,128278.0
2016-03-29 15:50:00,55.45,55.49,55.44,55.48,247811.0,47.0131,47.047,47.0046,47.0385,247811.0
2016-03-29 15:55:00,55.48,55.5,55.46,55.48,730039.0,47.0385,47.0555,47.0216,47.0385,730039.0
2016-03-30 09:30:00,55.99,55.99,55.73,55.84,212020.0,47.4709,47.4709,47.2505,47.3437,212020.0
2016-03-30 09:35:00,55.84,55.93,55.82,55.9,178361.0,47.3437,47.4201,47.3268,47.3946,178361.0
2016-03-30 09:40:00,55.91,55.99,55.89,55.98,376185.0,47.4031,47.4709,47.3861,47.4624,376185.0
2016-03-30 09:45:00,55.99,56.03,55.97,56.0,181157.0,47.4709,47.5048,47.454,47.4794,181157.0
2016-03-30 09:50:00,56.01,56.02,55.9,55.9,161558.0,47.4879,47.4964,47.3946,47.3946,161558.0
2016-03-30 09:55:00,55.89,55.89,55.85,55.89,66811.0,47.3861,47.3861,47.3522,47.3861,66811.0
2016-03-30 10:00:00,55.89,55.91,55.84,55.85,247923.0,47.3861,47.4031,47.3437,47.3522,247923.0
2016-03-30 10:05:00,55.85,55.9,55.83,55.85,112465.0,47.3522,47.3946,47.3353,47.3522,112465.0
2016-03-30 10:10:00,55.86,55.87,55.82,55.84,98731.0,47.3607,47.3692,47.3268,47.3437,98731.0
2016-03-30 10:15:00,55.84,55.87,55.83,55.85,177834.0,47.3437,47.3692,47.3353,47.3522,177834.0
2016-03-30 10:20:00,55.86,55.87,55.8,55.82,79887.0,47.3607,47.3692,47.3098,47.3268,79887.0
2016-03-30 10:25:00,55.83,55.86,55.82,55.85,66364.0,47.3353,47.3607,47.3268,47.3522,66364.0
2016-03-30 10:30:00,55.85,55.9,55.84,55.9,78317.0,47.3522,47.3946,47.3437,47.3946,78317.0
2016-03-30 10:35:00,55.9,55.93,55.89,55.9,127622.0,47.3946,47.4201,47.3861,47.3946,127622.0
2016-03-30 10:40:00,55.9,55.94,55.89,55.91,85046.0,47.3946,47.4285,47.3861,47.4031,85046.0
2016-03-30 10:45:00,55.91,55.92,55.84,55.85,86915.0,47.4031,47.4116,47.3437,47.3522,86915.0
2016-03-30 10:50:00,55.86,55.88,55.83,55.87,74984.0,47.3607,47.3777,47.3353,47.3692,74984.0
2016-03-30 10:55:00,55.87,55.87,55.82,55.84,54645.0,47.3692,47.3692,47.3268,47.3437,54645.0
2016-03-30 11:00:00,55.84,55.91,55.83,55.91,127344.0,47.3437,47.4031,47.3353,47.4031,127344.0
2016-03-30 11:05:00,55.9,55.91,55.85,55.87,73158.0,47.3946,47.4031,47.3522,47.3692,73158.0
2016-03-30 11:10:00,55.87,55.88,55.83,55.84,46128.0,47.3692,47.3777,47.3353,47.3437,46128.0
2016-03-30 11:15:00,55.84,55.85,55.78,55.78,86346.0,47.3437,47.3522,47.2929,47.2929,86346.0
2016-03-30 11:20:00,55.78,55.81,55.77,55.78,131918.0,47.2929,47.3183,47.2844,47.2929,131918.0
2016-03-30 11:25:00,55.78,55.79,55.72,55.73,126847.0,47.2929,47.3014,47.242,47.2505,126847.0
2016-03-30 11:30:00,55.72,55.73,55.66,55.68,151053.0,47.242,47.2505,47.1911,47.2081,151053.0
2016-03-30 11:35:00,55.68,55.73,55.65,55.68,170633.0,47.2081,47.2505,47.1827,47.2081,170633.0
2016-03-30 11:40:00,55.68,55.71,55.66,55.7,112221.0,47.2081,47.2335,47.1911,47.225,112221.0
2016-03-30 11:45:00,55.7,55.74,55.69,55.74,67628.0,47.225,47.259,47.2166,47.259,67628.0
2016-03-30 11:50:00,55.73,55.76,55.73,55.74,36125.0,47.2505,47.2759,47.2505,47.259,36125.0
2016-03-30 11:55:00,55.73,55.76,55.73,55.75,26013.0,47.2505,47.2759,47.2505,47.2674,26013.0
2016-03-30 12:00:00,55.76,55.76,55.73,55.75,43920.0,47.2759,47.2759,47.2505,47.2674,43920.0
2016-03-30 12:05:00,55.75,55.75,55.71,55.74,31493.0,47.2674,47.2674,47.2335,47.259,31493.0
2016-03-30 12:10:00,55.75,55.75,55.72,55.73,79909.0,47.2674,47.2674,47.242,47.2505,79909.0
2016-03-30 12:15:00,55.73,55.77,55.72,55.74,63366.0,47.2505,47.2844,47.242,47.259,63366.0
2016-03-30 12:20:00,55.75,55.75,55.68,55.68,21294.0,47.2674,47.2674,47.2081,47.2081,21294.0
2016-03-30 12:25:00,55.67,55.69,55.66,55.67,64158.0,47.1996,47.2166,47.1911,47.1996,64158.0
2016-03-30 12:30:00,55.66,55.73,55.66,55.72,53482.0,47.1911,47.2505,47.1911,47.242,53482.0
2016-03-30 12:35:00,55.73,55.74,55.65,55.68,68335.0,47.2505,47.259,47.1827,47.2081,68335.0
2016-03-30 12:40:00,55.68,55.7,55.66,55.68,99578.0,47.2081,47.225,47.1911,47.2081,99578.0
2016-03-30 12:45:00,55.68,55.7,55.68,55.69,44868.0,47.2081,47.225,47.2081,47.2166,44868.0
2016-03-30 12:50:00,55.68,55.71,55.67,55.67,195062.0,47.2081,47.2335,47.1996,47.1996,195062.0
2016-03-30 12:55:00,55.67,55.71,55.66,55.69,86934.0,47.1996,47.2335,47.1911,47.2166,86934.0
2016-03-30 13:00:00,55.69,55.72,55.68,55.69,33919.0,47.2166,47.242,47.2081,47.2166,33919.0
2016-03-30 13:05:00,55.7,55.7,55.66,55.69,41719.0,47.225,47.225,47.1911,47.2166,41719.0
2016-03-30 13:10:00,55.68,55.69,55.66,55.67,67462.0,47.2081,47.2166,47.1911,47.1996,67462.0
2016-03-30 13:15:00,55.66,55.68,55.65,55.66,29929.0,47.1911,47.2081,47.1827,47.1911,29929.0
2016-03-30 13:20:00,55.66,55.68,55.66,55.68,27918.0,47.1911,47.2081,47.1911,47.2081,27918.0
2016-03-30 13:25:00,55.68,55.7,55.66,55.69,51804.0,47.2081,47.225,47.1911,47.2166,51804.0
2016-03-30 13:30:00,55.69,55.7,55.64,55.67,57551.0,47.2166,47.225,47.1742,47.1996,57551.0
2016-03-30 13:35:00,55.66,55.68,55.66,55.68,29082.0,47.1911,47.2081,47.1911,47.2081,29082.0
2016-03-30 13:40:00,55.68,55.72,55.67,55.72,73607.0,47.2081,47.242,47.1996,47.242,73607.0
2016-03-30 13:45:00,55.72,55.76,55.71,55.75,97215.0,47.242,47.2759,47.2335,47.2674,97215.0
2016-03-30 13:50:00,55.76,55.77,55.74,55.75,88523.0,47.2759,47.2844,47.259,47.2674,88523.0
2016-03-30 13:55:00,55.75,55.76,55.73,55.73,72106.0,47.2674,47.2759,47.2505,47.2505,72106.0
2016-03-30 14:00:00,55.73,55.76,55.72,55.76,65447.0,47.2505,47.2759,47.242,47.2759,65447.0
2016-03-30 14:05:00,55.76,55.8,55.75,55.78,44953.0,47.2759,47.3098,47.2674,47.2929,44953.0
2016-03-30 14:10:00,55.78,55.8,55.77,55.78,84028.0,47.2929,47.3098,47.2844,47.2929,84028.0
2016-03-30 14:15:00,55.77,55.78,55.74,55.77,33934.0,47.2844,47.2929,47.259,47.2844,33934.0
2016-03-30 14:20:00,55.77,55.77,55.72,55.75,48935.0,47.2844,47.2844,47.242,47.2674,48935.0
2016-03-30 14:25:00,55.75,55.79,55.73,55.79,76464.0,47.2674,47.3014,47.2505,47.3014,76464.0
2016-03-30 14:30:00,55.8,55.82,55.79,55.8,48948.0,47.3098,47.3268,47.3014,47.3098,48948.0
2016-03-30 14:35:00,55.8,55.81,55.77,55.79,29490.0,47.3098,47.3183,47.2844,47.3014,29490.0
2016-03-30 14:40:00,55.79,55.79,55.73,55.75,37247.0,47.3014,47.3014,47.2505,47.2674,37247.0
2016-03-30 14:45:00,55.75,55.78,55.74,55.77,28495.0,47.2674,47.2929,47.259,47.2844,28495.0
2016-03-30 14:50:00,55.77,55.78,55.76,55.78,17603.0,47.2844,47.2929,47.2759,47.2929,17603.0
2016-03-30 14:55:00,55.78,55.78,55.75,55.75,25290.0,47.2929,47.2929,47.2674,47.2674,25290.0
2016-03-30 15:00:00,55.75,55.79,55.75,55.77,65015.0,47.2674,47.3014,47.2674,47.2844,65015.0
2016-03-30 15:05:00,55.78,55.82,55.77,55.81,85026.0,47.2929,47.3268,47.2844,47.3183,85026.0
2016-03-30 15:10:00,55.8,55.81,55.78,55.81,59148.0,47.3098,47.3183,47.2929,47.3183,59148.0
2016-03-30 15:15:00,55.81,55.83,55.78,55.8,109211.0,47.3183,47.3353,47.2929,47.3098,109211.0
2016-03-30 15:20:00,55.79,55.83,55.79,55.83,109926.0,47.3014,47.3353,47.3014,47.3353,109926.0
2016-03-30 15:25:00,55.82,55.85,55.81,55.83,66797.0,47.3268,47.3522,47.3183,47.3353,66797.0
2016-03-30 15:30:00,55.83,55.83,55.79,55.8,278907.0,47.3353,47.3353,47.3014,47.3098,278907.0
2016-03-30 15:35:00,55.8,55.81,55.77,55.79,94321.0,47.3098,47.3183,47.2844,47.3014,94321.0
2016-03-30 15:40:00,55.78,55.79,55.75,55.78,172747.0,47.2929,47.3014,47.2674,47.2929,172747.0
2016-03-30 15:45:00,55.77,55.77,55.75,55.75,68312.0,47.2844,47.2844,47.2674,47.2674,68312.0
2016-03-30 15:50:00,55.75,55.79,55.74,55.76,177570.0,47.2674,47.3014,47.259,47.2759,177570.0
2016-03-30 15:55:00,55.75,55.76,55.7,55.73,430474.0,47.2674,47.2759,47.225,47.2505,430474.0
2016-03-31 09:30:00,55.71,55.73,55.67,55.69,107582.0,47.2335,47.2505,47.1996,47.2166,107582.0
2016-03-31 09:35:00,55.69,55.73,55.64,55.68,136469.0,47.2166,47.2505,47.1742,47.2081,136469.0
2016-03-31 09:40:00,55.69,55.71,55.63,55.7,612010.0,47.2166,47.2335,47.1657,47.225,612010.0
2016-03-31 09:45:00,55.7,55.74,55.65,55.7,703313.0,47.225,47.259,47.1827,47.225,703313.0
2016-03-31 09:50:00,55.7,55.71,55.57,55.57,146934.0,47.225,47.2335,47.1148,47.1148,146934.0
2016-03-31 09:55:00,55.58,55.58,55.52,55.53,240749.0,47.1233,47.1233,47.0724,47.0809,240749.0
2016-03-31 10:00:00,55.53,55.55,55.49,55.51,137652.0,47.0809,47.0979,47.047,47.064,137652.0
2016-03-31 10:05:00,55.51,55.52,55.45,55.46,89330.0,47.064,47.0724,47.0131,47.0216,89330.0
2016-03-31 10:10:00,55.46,55.48,55.43,55.47,72861.0,47.0216,47.0385,46.9961,47.03,72861.0
2016-03-31 10:15:00,55.46,55.5,55.43,55.46,328607.0,47.0216,47.0555,46.9961,47.0216,328607.0
2016-03-31 10:20:00,55.46,55.52,55.45,55.47,198046.0,47.0216,47.0724,47.0131,47.03,198046.0
2016-03-31 10:25:00,55.48,55.49,55.42,55.42,66222.0,47.0385,47.047,46.9877,46.9877,66222.0
2016-03-31 10:30:00,55.43,55.48,55.4,55.46,38237.0,46.9961,47.0385,46.9707,47.0216,38237.0
2016-03-31 10:35:00,55.47,55.48,55.45,55.47,51962.0,47.03,47.0385,47.0131,47.03,51962.0
2016-03-31 10:40:00,55.47,55.51,55.46,55.5,94308.0,47.03,47.064,47.0216,47.0555,94308.0
2016-03-31 10:45:00,55.5,55.51,55.49,55.5,143143.0,47.0555,47.064,47.047,47.0555,143143.0
2016-03-31 10:50:00,55.51,55.54,55.48,55.53,179464.0,47.064,47.0894,47.0385,47.0809,179464.0
2016-03-31 10:55:00,55.53,55.55,55.5,55.51,44292.0,47.0809,47.0979,47.0555,47.064,44292.0
2016-03-31 11:00:00,55.51,55.58,55.5,55.56,205001.0,47.064,47.1233,47.0555,47.1063,205001.0
2016-03-31 11:05:00,55.56,55.59,55.56,55.56,31018.0,47.1063,47.1318,47.1063,47.1063,31018.0
2016-03-31 11:10:00,55.56,55.59,55.55,55.59,73263.0,47.1063,47.1318,47.0979,47.1318,73263.0
2016-03-31 11:15:00,55.6,55.63,55.57,55.62,40016.0,47.1403,47.1657,47.1148,47.1572,40016.0
2016-03-31 11:20:00,55.62,55.63,55.59,55.62,37169.0,47.1572,47.1657,47.1318,47.1572,37169.0
2016-03-31 11:25:00,55.62,55.62,55.58,55.61,72427.0,47.1572,47.1572,47.1233,47.1487,72427.0
2016-03-31 11:30:00,55.62,55.63,55.56,55.57,38182.0,47.1572,47.1657,47.1063,47.1148,38182.0
2016-03-31 11:35:00,55.57,55.59,55.56,55.59,51662.0,47.1148,47.1318,47.1063,47.1318,51662.0
2016-03-31 11:40:00,55.59,55.6,55.58,55.59,104181.0,47.1318,47.1403,47.1233,47.1318,104181.0
2016-03-31 11:45:00,55.59,55.6,55.57,55.59,57750.0,47.1318,47.1403,47.1148,47.1318,57750.0
2016-03-31 11:50:00,55.6,55.62,55.6,55.61,51137.0,47.1403,47.1572,47.1403,47.1487,51137.0
2016-03-31 11:55:00,55.62,55.66,55.61,55.64,67094.0,47.1572,47.1911,47.1487,47.1742,67094.0
2016-03-31 12:00:00,55.63,55.66,55.62,55.66,206489.0,47.1657,47.1911,47.1572,47.1911,206489.0
2016-03-31 12:05:00,55.66,55.66,55.62,55.63,81954.0,47.1911,47.1911,47.1572,47.1657,81954.0
2016-03-31 12:10:00,55.63,55.64,55.62,55.63,59778.0,47.1657,47.1742,47.1572,47.1657,59778.0
2016-03-31 12:15:00,55.63,55.66,55.62,55.66,43141.0,47.1657,47.1911,47.1572,47.1911,43141.0
2016-03-31 12:20:00,55.66,55.68,55.65,55.66,147370.0,47.1911,47.2081,47.1827,47.1911,147370.0
2016-03-31 12:25:00,55.66,55.68,55.65,55.66,42774.0,47.1911,47.2081,47.1827,47.1911,42774.0
2016-03-31 12:30:00,55.66,55.66,55.59,55.59,64921.0,47.1911,47.1911,47.1318,47.1318,64921.0
2016-03-31 12:35:00,55.59,55.6,55.57,55.6,95616.0,47.1318,47.1403,47.1148,47.1403,95616.0
2016-03-31 12:40:00,55.6,55.61,55.59,55.6,54156.0,47.1403,47.1487,47.1318,47.1403,54156.0
2016-03-31 12:45:00,55.59,55.61,55.58,55.59,57563.0,47.1318,47.1487,47.1233,47.1318,57563.0
2016-03-31 12:50:00,55.59,55.59,55.57,55.59,43014.0,47.1318,47.1318,47.1148,47.1318,43014.0
2016-03-31 12:55:00,55.59,55.61,55.58,55.61,19704.0,47.1318,47.1487,47.1233,47.1487,19704.0
2016-03-31 13:00:00,55.61,55.62,55.59,55.61,364869.0,47.1487,47.1572,47.1318,47.1487,364869.0
2016-03-31 13:05:00,55.61,55.64,55.6,55.63,153584.0,47.1487,47.1742,47.1403,47.1657,153584.0
2016-03-31 13:10:00,55.63,55.65,55.63,55.63,89685.0,47.1657,47.1827,47.1657,47.1657,89685.0
2016-03-31 13:15:00,55.64,55.65,55.62,55.64,96434.0,47.1742,47.1827,47.1572,47.1742,96434.0
2016-03-31 13:20:00,55.65,55.67,55.64,55.65,23393.0,47.1827,47.1996,47.1742,47.1827,23393.0
2016-03-31 13:25:00,55.65,55.65,55.63,55.65,21551.0,47.1827,47.1827,47.1657,47.1827,21551.0
2016-03-31 13:30:00,55.65,55.65,55.61,55.62,52848.0,47.1827,47.1827,47.1487,47.1572,52848.0
2016-03-31 13:35:00,55.61,55.62,55.6,55.61,136569.0,47.1487,47.1572,47.1403,47.1487,136569.0
2016-03-31 13:40:00,55.61,55.61,55.57,55.58,171126.0,47.1487,47.1487,47.1148,47.1233,171126.0
2016-03-31 13:45:00,55.57,55.59,55.57,55.59,28536.0,47.1148,47.1318,47.1148,47.1318,28536.0
2016-03-31 13:50:00,55.58,55.61,55.58,55.59,194417.0,47.1233,47.1487,47.1233,47.1318,194417.0
2016-03-31 13:55:00,55.6,55.61,55.55,55.61,142360.0,47.1403,47.1487,47.0979,47.1487,142360.0
2016-03-31 14:00:00,55.6,55.61,55.58,55.58,99009.0,47.1403,47.1487,47.1233,47.1233,99009.0
2016-03-31 14:05:00,55.58,55.62,55.57,55.61,90906.0,47.1233,47.1572,47.1148,47.1487,90906.0
2016-03-31 14:10:00,55.61,55.62,55.6,55.61,96755.0,47.1487,47.1572,47.1403,47.1487,96755.0
2016-03-31 14:15:00,55.61,55.63,55.6,55.61,104162.0,47.1487,47.1657,47.1403,47.1487,104162.0
2016-03-31 14:20:00,55.61,55.62,55.6,55.6,233082.0,47.1487,47.1572,47.1403,47.1403,233082.0
2016-03-31 14:25:00,55.59,55.59,55.54,55.55,101703.0,47.1318,47.1318,47.0894,47.0979,101703.0
2016-03-31 14:30:00,55.55,55.57,55.53,55.55,130059.0,47.0979,47.1148,47.0809,47.0979,130059.0
2016-03-31 14:35:00,55.55,55.56,55.51,55.51,42488.0,47.0979,47.1063,47.064,47.064,42488.0
2016-03-31 14:40:00,55.51,55.51,55.48,55.48,461067.0,47.064,47.064,47.0385,47.0385,461067.0
2016-03-31 14:45:00,55.48,55.52,55.48,55.51,141584.0,47.0385,47.0724,47.0385,47.064,141584.0
2016-03-31 14:50:00,55.52,55.54,55.49,55.53,335930.0,47.0724,47.0894,47.047,47.0809,335930.0
2016-03-31 14:55:00,55.52,55.54,55.5,55.51,103256.0,47.0724,47.0894,47.0555,47.064,103256.0
2016-03-31 15:00:00,55.51,55.54,55.49,55.54,152056.0,47.064,47.0894,47.047,47.0894,152056.0
2016-03-31 15:05:00,55.54,55.54,55.52,55.53,85379.0,47.0894,47.0894,47.0724,47.0809,85379.0
2016-03-31 15:10:00,55.54,55.54,55.51,55.53,198012.0,47.0894,47.0894,47.064,47.0809,198012.0
2016-03-31 15:15:00,55.54,55.55,55.53,55.55,85484.0,47.0894,47.0979,47.0809,47.0979,85484.0
2016-03-31 15:20:00,55.55,55.6,55.54,55.59,121427.0,47.0979,47.1403,47.0894,47.1318,121427.0
2016-03-31 15:25:00,55.59,55.6,55.56,55.58,139571.0,47.1318,47.1403,47.1063,47.1233,139571.0
2016-03-31 15:30:00,55.58,55.6,55.57,55.6,223634.0,47.1233,47.1403,47.1148,47.1403,223634.0
2016-03-31 15:35:00,55.6,55.62,55.59,55.6,112294.0,47.1403,47.1572,47.1318,47.1403,112294.0
2016-03-31 15:40:00,55.59,55.6,55.54,55.57,309497.0,47.1318,47.1403,47.0894,47.1148,309497.0
2016-03-31 15:45:00,55.57,55.63,55.56,55.59,422483.0,47.1148,47.1657,47.1063,47.1318,422483.0
2016-03-31 15:50:00,55.59,55.59,55.56,55.56,618624.0,47.1318,47.1318,47.1063,47.1063,618624.0
2016-03-31 15:55:00,55.56,55.57,55.46,55.49,1166675.0,47.1063,47.1148,47.0216,47.047,1166675.0
2016-04-01 09:30:00,55.15,55.15,54.86,54.92,681490.0,46.7587,46.7587,46.5129,46.5637,681490.0
2016-04-01 09:35:00,54.92,54.92,54.84,54.86,262103.0,46.5637,46.5637,46.4959,46.5129,262103.0
2016-04-01 09:40:00,54.87,54.87,54.76,54.78,161857.0,46.5213,46.5213,46.4281,46.445,161857.0
2016-04-01 09:45:00,54.77,54.88,54.75,54.88,128253.0,46.4366,46.5298,46.4196,46.5298,128253.0
2016-04-01 09:50:00,54.88,54.9,54.79,54.79,312896.0,46.5298,46.5468,46.4535,46.4535,312896.0
2016-04-01 09:55:00,54.8,54.85,54.77,54.85,168526.0,46.462,46.5044,46.4366,46.5044,168526.0
2016-04-01 10:00:00,54.85,54.89,54.82,54.89,452048.0,46.5044,46.5383,46.4789,46.5383,452048.0
2016-04-01 10:05:00,54.9,55.07,54.89,55.07,293661.0,46.5468,46.6909,46.5383,46.6909,293661.0
2016-04-01 10:10:00,55.07,55.17,55.07,55.16,203214.0,46.6909,46.7757,46.6909,46.7672,203214.0
2016-04-01 10:15:00,55.17,55.17,55.1,55.14,634044.0,46.7757,46.7757,46.7163,46.7503,634044.0
2016-04-01 10:20:00,55.14,55.19,55.12,55.19,200041.0,46.7503,46.7926,46.7333,46.7926,200041.0
2016-04-01 10:25:00,55.2,55.21,55.15,55.16,470400.0,46.8011,46.8096,46.7587,46.7672,470400.0
2016-04-01 10:30:00,55.15,55.19,55.12,55.17,278253.0,46.7587,46.7926,46.7333,46.7757,278253.0
2016-04-01 10:35:00,55.17,55.29,55.17,55.28,460495.0,46.7757,46.8774,46.7757,46.869,460495.0
2016-04-01 10:40:00,55.29,55.34,55.29,55.29,265146.0,46.8774,46.9198,46.8774,46.8774,265146.0
2016-04-01 10:45:00,55.28,55.3,55.26,55.26,161648.0,46.869,46.8859,46.852,46.852,161648.0
2016-04-01 10:50:00,55.26,55.26,55.2,55.21,394822.0,46.852,46.852,46.8011,46.8096,394822.0
2016-04-01 10:55:00,55.19,55.28,55.18,55.28,132319.0,46.7926,46.869,46.7842,46.869,132319.0
2016-04-01 11:00:00,55.28,55.34,55.27,55.34,230686.0,46.869,46.9198,46.8605,46.9198,230686.0
2016-04-01 11:05:00,55.34,55.34,55.28,55.3,92935.0,46.9198,46.9198,46.869,46.8859,92935.0
2016-04-01 11:10:00,55.29,55.32,55.28,55.3,81372.0,46.8774,46.9029,46.869,46.8859,81372.0
2016-04-01 11:15:00,55.29,55.3,55.24,55.24,136278.0,46.8774,46.8859,46.835,46.835,136278.0
2016-04-01 11:20:00,55.23,55.27,55.23,55.25,44846.0,46.8266,46.8605,46.8266,46.8435,44846.0
2016-04-01 11:25:00,55.26,55.28,55.22,55.25,58601.0,46.852,46.869,46.8181,46.8435,58601.0
2016-04-01 11:30:00,55.25,55.28,55.24,55.28,86193.0,46.8435,46.869,46.835,46.869,86193.0
2016-04-01 11:35:00,55.28,55.32,55.28,55.3,41331.0,46.869,46.9029,46.869,46.8859,41331.0
2016-04-01 11:40:00,55.3,55.33,55.29,55.31,130830.0,46.8859,46.9113,46.8774,46.8944,130830.0
2016-04-01 11:45:00,55.31,55.33,55.28,55.28,139428.0,46.8944,46.9113,46.869,46.869,139428.0
2016-04-01 11:50:00,55.27,55.27,55.23,55.23,94400.0,46.8605,46.8605,46.8266,46.8266,94400.0
2016-04-01 11:55:00,55.23,55.27,55.21,55.27,52731.0,46.8266,46.8605,46.8096,46.8605,52731.0
2016-04-01 12:00:00,55.27,55.3,55.26,55.29,84860.0,46.8605,46.8859,46.852,46.8774,84860.0
2016-04-01 12:05:00,55.29,55.29,55.26,55.28,43394.0,46.8774,46.8774,46.852,46.869,43394.0
2016-04-01 12:10:00,55.29,55.29,55.25,55.26,39092.0,46.8774,46.8774,46.8435,46.852,39092.0
2016-04-01 12:15:00,55.26,55.27,55.23,55.24,165623.0,46.852,46.8605,46.8266,46.835,165623.0
2016-04-01 12:20:00,55.25,55.25,55.18,55.21,168215.0,46.8435,46.8435,46.7842,46.8096,168215.0
2016-04-01 12:25:00,55.22,55.27,55.21,55.27,40718.0,46.8181,46.8605,46.8096,46.8605,40718.0
2016-04-01 12:30:00,55.26,55.26,55.24,55.25,33763.0,46.852,46.852,46.835,46.8435,33763.0
2016-04-01 12:35:00,55.26,55.29,55.25,55.27,103443.0,46.852,46.8774,46.8435,46.8605,103443.0
2016-04-01 12:40:00,55.27,55.31,55.26,55.3,99870.0,46.8605,46.8944,46.852,46.8859,99870.0
2016-04-01 12:45:00,55.3,55.33,55.29,55.32,162882.0,46.8859,46.9113,46.8774,46.9029,162882.0
2016-04-01 12:50:00,55.32,55.32,55.29,55.31,211017.0,46.9029,46.9029,46.8774,46.8944,211017.0
2016-04-01 12:55:00,55.3,55.37,55.3,55.33,167428.0,46.8859,46.9453,46.8859,46.9113,167428.0
2016-04-01 13:00:00,55.33,55.36,55.32,55.35,141860.0,46.9113,46.9368,46.9029,46.9283,141860.0
2016-04-01 13:05:00,55.35,55.35,55.33,55.34,74127.0,46.9283,46.9283,46.9113,46.9198,74127.0
2016-04-01 13:10:00,55.34,55.37,55.33,55.35,65855.0,46.9198,46.9453,46.9113,46.9283,65855.0
2016-04-01 13:15:00,55.35,55.37,55.34,55.35,32930.0,46.9283,46.9453,46.9198,46.9283,32930.0
2016-04-01 13:20:00,55.36,55.41,55.36,55.41,92264.0,46.9368,46.9792,46.9368,46.9792,92264.0
2016-04-01 13:25:00,55.4,55.43,55.38,55.41,50483.0,46.9707,46.9961,46.9537,46.9792,50483.0
2016-04-01 13:30:00,55.41,55.43,55.39,55.42,38063.0,46.9792,46.9961,46.9622,46.9877,38063.0
2016-04-01 13:35:00,55.42,55.43,55.38,55.41,79823.0,46.9877,46.9961,46.9537,46.9792,79823.0
2016-04-01 13:40:00,55.41,55.42,55.39,55.42,65573.0,46.9792,46.9877,46.9622,46.9877,65573.0
2016-04-01 13:45:00,55.41,55.44,55.4,55.43,78837.0,46.9792,47.0046,46.9707,46.9961,78837.0
2016-04-01 13:50:00,55.43,55.46,55.43,55.45,62883.0,46.9961,47.0216,46.9961,47.0131,62883.0
2016-04-01 13:55:00,55.45,55.46,55.43,55.44,84537.0,47.0131,47.0216,46.9961,47.0046,84537.0
2016-04-01 14:00:00,55.44,55.47,55.42,55.47,65151.0,47.0046,47.03,46.9877,47.03,65151.0
2016-04-01 14:05:00,55.47,55.49,55.46,55.49,123522.0,47.03,47.047,47.0216,47.047,123522.0
2016-04-01 14:10:00,55.49,55.51,55.49,55.5,196607.0,47.047,47.064,47.047,47.0555,196607.0
2016-04-01 14:15:00,55.51,55.53,55.49,55.49,76991.0,47.064,47.0809,47.047,47.047,76991.0
2016-04-01 14:20:00,55.49,55.5,55.46,55.47,29596.0,47.047,47.0555,47.0216,47.03,29596.0
2016-04-01 14:25:00,55.47,55.48,55.43,55.45,44804.0,47.03,47.0385,46.9961,47.0131,44804.0
2016-04-01 14:30:00,55.45,55.51,55.43,55.49,870554.0,47.0131,47.064,46.9961,47.047,870554.0
2016-04-01 14:35:00,55.49,55.54,55.48,55.52,1031868.0,47.047,47.0894,47.0385,47.0724,1031868.0
2016-04-01 14:40:00,55.52,55.55,55.52,55.55,135462.0,47.0724,47.0979,47.0724,47.0979,135462.0
2016-04-01 14:45:00,55.55,55.57,55.53,55.55,143144.0,47.0979,47.1148,47.0809,47.0979,143144.0
2016-04-01 14:50:00,55.54,55.55,55.52,55.53,84020.0,47.0894,47.0979,47.0724,47.0809,84020.0
2016-04-01 14:55:00,55.54,55.54,55.52,55.53,64264.0,47.0894,47.0894,47.0724,47.0809,64264.0
2016-04-01 15:00:00,55.53,55.57,55.52,55.57,121756.0,47.0809,47.1148,47.0724,47.1148,121756.0
2016-04-01 15:05:00,55.57,55.58,55.55,55.57,129185.0,47.1148,47.1233,47.0979,47.1148,129185.0
2016-04-01 15:10:00,55.57,55.59,55.53,55.54,205802.0,47.1148,47.1318,47.0809,47.0894,205802.0
2016-04-01 15:15:00,55.54,55.56,55.53,55.55,88645.0,47.0894,47.1063,47.0809,47.0979,88645.0
2016-04-01 15:20:00,55.55,55.57,55.53,55.54,297877.0,47.0979,47.1148,47.0809,47.0894,297877.0
2016-04-01 15:25:00,55.55,55.58,55.53,55.58,104003.0,47.0979,47.1233,47.0809,47.1233,104003.0
2016-04-01 15:30:00,55.58,55.62,55.57,55.61,191764.0,47.1233,47.1572,47.1148,47.1487,191764.0
2016-04-01 15:35:00,55.61,55.64,55.59,55.63,169552.0,47.1487,47.1742,47.1318,47.1657,169552.0
2016-04-01 15:40:00,55.62,55.64,55.61,55.63,385922.0,47.1572,47.1742,47.1487,47.1657,385922.0
2016-04-01 15:45:00,55.63,55.68,55.63,55.66,440361.0,47.1657,47.2081,47.1657,47.1911,440361.0
2016-04-01 15:50:00,55.66,55.67,55.6,55.61,235871.0,47.1911,47.1996,47.1403,47.1487,235871.0
2016-04-01 15:55:00,55.61,55.66,55.59,55.6,1242515.0,47.1487,47.1911,47.1318,47.1403,1242515.0
2016-04-04 09:30:00,55.54,55.57,55.36,55.36,204263.0,47.0894,47.1148,46.9368,46.9368,204263.0
2016-04-04 09:35:00,55.35,55.36,55.29,55.36,498411.0,46.9283,46.9368,46.8774,46.9368,498411.0
2016-04-04 09:40:00,55.36,55.41,55.32,55.41,461810.0,46.9368,46.9792,46.9029,46.9792,461810.0
2016-04-04 09:45:00,55.41,55.45,55.39,55.45,246363.0,46.9792,47.0131,46.9622,47.0131,246363.0
2016-04-04 09:50:00,55.45,55.52,55.43,55.52,155350.0,47.0131,47.0724,46.9961,47.0724,155350.0
2016-04-04 09:55:00,55.52,55.54,55.48,55.54,121128.0,47.0724,47.0894,47.0385,47.0894,121128.0
2016-04-04 10:00:00,55.54,55.61,55.53,55.57,113325.0,47.0894,47.1487,47.0809,47.1148,113325.0
2016-04-04 10:05:00,55.57,55.6,55.56,55.6,275181.0,47.1148,47.1403,47.1063,47.1403,275181.0
2016-04-04 10:10:00,55.6,55.61,55.52,55.52,104836.0,47.1403,47.1487,47.0724,47.0724,104836.0
2016-04-04 10:15:00,55.52,55.54,55.49,55.49,175625.0,47.0724,47.0894,47.047,47.047,175625.0
2016-04-04 10:20:00,55.49,55.56,55.48,55.55,67155.0,47.047,47.1063,47.0385,47.0979,67155.0
2016-04-04 10:25:00,55.55,55.57,55.52,55.53,80841.0,47.0979,47.1148,47.0724,47.0809,80841.0
2016-04-04 10:30:00,55.52,55.58,55.51,55.58,68327.0,47.0724,47.1233,47.064,47.1233,68327.0
2016-04-04 10:35:00,55.58,55.58,55.5,55.51,107635.0,47.1233,47.1233,47.0555,47.064,107635.0
2016-04-04 10:40:00,55.5,55.53,55.49,55.52,53678.0,47.0555,47.0809,47.047,47.0724,53678.0
2016-04-04 10:45:00,55.52,55.52,55.41,55.41,55989.0,47.0724,47.0724,46.9792,46.9792,55989.0
2016-04-04 10:50:00,55.41,55.42,55.35,55.36,59528.0,46.9792,46.9877,46.9283,46.9368,59528.0
2016-04-04 10:55:00,55.35,55.36,55.3,55.31,113459.0,46.9283,46.9368,46.8859,46.8944,113459.0
2016-04-04 11:00:00,55.32,55.34,55.29,55.33,136510.0,46.9029,46.9198,46.8774,46.9113,136510.0
2016-04-04 11:05:00,55.33,55.36,55.31,55.31,199773.0,46.9113,46.9368,46.8944,46.8944,199773.0
2016-04-04 11:10:00,55.31,55.32,55.28,55.3,210430.0,46.8944,46.9029,46.869,46.8859,210430.0
2016-04-04 11:15:00,55.29,55.32,55.28,55.29,134457.0,46.8774,46.9029,46.869,46.8774,134457.0
2016-04-04 11:20:00,55.3,55.32,55.28,55.31,187612.0,46.8859,46.9029,46.869,46.8944,187612.0
2016-04-04 11:25:00,55.31,55.31,55.28,55.29,95149.0,46.8944,46.8944,46.869,46.8774,95149.0
2016-04-04 11:30:00,55.3,55.32,55.29,55.32,105844.0,46.8859,46.9029,46.8774,46.9029,105844.0
2016-04-04 11:35:00,55.32,55.33,55.3,55.32,41954.0,46.9029,46.9113,46.8859,46.9029,41954.0
2016-04-04 11:40:00,55.31,55.33,55.28,55.28,62949.0,46.8944,46.9113,46.869,46.869,62949.0
2016-04-04 11:45:00,55.28,55.3,55.27,55.28,64471.0,46.869,46.8859,46.8605,46.869,64471.0
2016-04-04 11:50:00,55.28,55.31,55.27,55.29,136515.0,46.869,46.8944,46.8605,46.8774,136515.0
2016-04-04 11:55:00,55.29,55.33,55.28,55.3,263060.0,46.8774,46.9113,46.869,46.8859,263060.0
2016-04-04 12:00:00,55.3,55.35,55.3,55.34,139945.0,46.8859,46.9283,46.8859,46.9198,139945.0
2016-04-04 12:05:00,55.34,55.39,55.32,55.39,315908.0,46.9198,46.9622,46.9029,46.9622,315908.0
2016-04-04 12:10:00,55.39,55.43,55.38,55.43,92946.0,46.9622,46.9961,46.9537,46.9961,92946.0
2016-04-04 12:15:00,55.43,55.43,55.39,55.42,35592.0,46.9961,46.9961,46.9622,46.9877,35592.0
2016-04-04 12:20:00,55.42,55.42,55.37,55.4,19546.0,46.9877,46.9877,46.9453,46.9707,19546.0
2016-04-04 12:25:00,55.4,55.41,55.35,55.35,83806.0,46.9707,46.9792,46.9283,46.9283,83806.0
2016-04-04 12:30:00,55.35,55.38,55.34,55.36,47624.0,46.9283,46.9537,46.9198,46.9368,47624.0
2016-04-04 12:35:00,55.36,55.38,55.36,55.36,39798.0,46.9368,46.9537,46.9368,46.9368,39798.0
2016-04-04 12:40:00,55.35,55.37,55.34,55.35,36873.0,46.9283,46.9453,46.9198,46.9283,36873.0
2016-04-04 12:45:00,55.35,55.35,55.32,55.33,23496.0,46.9283,46.9283,46.9029,46.9113,23496.0
2016-04-04 12:50:00,55.32,55.36,55.32,55.35,25071.0,46.9029,46.9368,46.9029,46.9283,25071.0
2016-04-04 12:55:00,55.36,55.36,55.34,55.34,84532.0,46.9368,46.9368,46.9198,46.9198,84532.0
2016-04-04 13:00:00,55.34,55.36,55.31,55.32,54084.0,46.9198,46.9368,46.8944,46.9029,54084.0
2016-04-04 13:05:00,55.32,55.32,55.3,55.32,33547.0,46.9029,46.9029,46.8859,46.9029,33547.0
2016-04-04 13:10:00,55.31,55.31,55.29,55.3,37475.0,46.8944,46.8944,46.8774,46.8859,37475.0
2016-04-04 13:15:00,55.3,55.31,55.27,55.28,36370.0,46.8859,46.8944,46.8605,46.869,36370.0
2016-04-04 13:20:00,55.28,55.29,55.26,55.28,36697.0,46.869,46.8774,46.852,46.869,36697.0
2016-04-04 13:25:00,55.27,55.28,55.26,55.27,23452.0,46.8605,46.869,46.852,46.8605,23452.0
2016-04-04 13:30:00,55.27,55.27,55.22,55.22,37646.0,46.8605,46.8605,46.8181,46.8181,37646.0
2016-04-04 13:35:00,55.23,55.24,55.2,55.22,33469.0,46.8266,46.835,46.8011,46.8181,33469.0
2016-04-04 13:40:00,55.22,55.23,55.2,55.23,45998.0,46.8181,46.8266,46.8011,46.8266,45998.0
2016-04-04 13:45:00,55.22,55.23,55.2,55.22,23654.0,46.8181,46.8266,46.8011,46.8181,23654.0
2016-04-04 13:50:00,55.22,55.24,55.21,55.23,134005.0,46.8181,46.835,46.8096,46.8266,134005.0
2016-04-04 13:55:00,55.23,55.23,55.17,55.18,100009.0,46.8266,46.8266,46.7757,46.7842,100009.0
2016-04-04 14:00:00,55.18,55.19,55.14,55.15,86552.0,46.7842,46.7926,46.7503,46.7587,86552.0
2016-04-04 14:05:00,55.15,55.16,55.11,55.12,79585.0,46.7587,46.7672,46.7248,46.7333,79585.0
2016-04-04 14:10:00,55.12,55.13,55.1,55.12,60885.0,46.7333,46.7418,46.7163,46.7333,60885.0
2016-04-04 14:15:00,55.12,55.13,55.08,55.11,95548.0,46.7333,46.7418,46.6994,46.7248,95548.0
2016-04-04 14:20:00,55.12,55.12,55.08,55.1,73550.0,46.7333,46.7333,46.6994,46.7163,73550.0
2016-04-04 14:25:00,55.11,55.13,55.08,55.12,242087.0,46.7248,46.7418,46.6994,46.7333,242087.0
2016-04-04 14:30:00,55.12,55.15,55.11,55.15,56794.0,46.7333,46.7587,46.7248,46.7587,56794.0
2016-04-04 14:35:00,55.14,55.16,55.13,55.15,132031.0,46.7503,46.7672,46.7418,46.7587,132031.0
2016-04-04 14:40:00,55.15,55.17,55.14,55.16,551885.0,46.7587,46.7757,46.7503,46.7672,551885.0
2016-04-04 14:45:00,55.16,55.17,55.15,55.16,92669.0,46.7672,46.7757,46.7587,46.7672,92669.0
2016-04-04 14:50:00,55.16,55.16,55.11,55.12,67476.0,46.7672,46.7672,46.7248,46.7333,67476.0
2016-04-04 14:55:00,55.11,55.12,55.1,55.12,80431.0,46.7248,46.7333,46.7163,46.7333,80431.0
2016-04-04 15:00:00,55.12,55.16,55.11,55.13,107693.0,46.7333,46.7672,46.7248,46.7418,107693.0
2016-04-04 15:05:00,55.14,55.16,55.11,55.13,87193.0,46.7503,46.7672,46.7248,46.7418,87193.0
2016-04-04 15:10:00,55.12,55.18,55.11,55.15,178375.0,46.7333,46.7842,46.7248,46.7587,178375.0
2016-04-04 15:15:00,55.15,55.15,55.1,55.11,94920.0,46.7587,46.7587,46.7163,46.7248,94920.0
2016-04-04 15:20:00,55.1,55.11,55.03,55.04,226314.0,46.7163,46.7248,46.657,46.6655,226314.0
2016-04-04 15:25:00,55.03,55.05,55.0,55.01,201660.0,46.657,46.6739,46.6316,46.64,201660.0
2016-04-04 15:30:00,55.01,55.06,55.0,55.05,189148.0,46.64,46.6824,46.6316,46.6739,189148.0
2016-04-04 15:35:00,55.04,55.05,55.0,55.02,221949.0,46.6655,46.6739,46.6316,46.6485,221949.0
2016-04-04 15:40:00,55.02,55.05,55.0,55.02,282257.0,46.6485,46.6739,46.6316,46.6485,282257.0
2016-04-04 15:45:00,55.02,55.06,55.01,55.04,276534.0,46.6485,46.6824,46.64,46.6655,276534.0
2016-04-04 15:50:00,55.04,55.07,55.03,55.04,448451.0,46.6655,46.6909,46.657,46.6655,448451.0
2016-04-04 15:55:00,55.04,55.09,55.03,55.09,684781.0,46.6655,46.7079,46.657,46.7079,684781.0
2016-04-05 09:30:00,54.73,54.78,54.6,54.69,280697.0,46.4026,46.445,46.2924,46.3687,280697.0
2016-04-05 09:35:00,54.68,54.78,54.67,54.68,436414.0,46.3602,46.445,46.3518,46.3602,436414.0
2016-04-05 09:40:00,54.7,54.74,54.59,54.66,574656.0,46.3772,46.4111,46.2839,46.3433,574656.0
2016-04-05 09:45:00,54.66,54.69,54.56,54.63,820481.0,46.3433,46.3687,46.2585,46.3179,820481.0
2016-04-05 09:50:00,54.63,54.7,54.62,54.69,215424.0,46.3179,46.3772,46.3094,46.3687,215424.0
2016-04-05 09:55:00,54.69,54.81,54.66,54.81,92166.0,46.3687,46.4705,46.3433,46.4705,92166.0
2016-04-05 10:00:00,54.82,54.95,54.82,54.9,322950.0,46.4789,46.5892,46.4789,46.5468,322950.0
2016-04-05 10:05:00,54.9,55.01,54.87,54.96,228400.0,46.5468,46.64,46.5213,46.5976,228400.0
2016-04-05 10:10:00,54.96,54.97,54.88,54.88,113475.0,46.5976,46.6061,46.5298,46.5298,113475.0
2016-04-05 10:15:00,54.89,54.92,54.84,54.9,137514.0,46.5383,46.5637,46.4959,46.5468,137514.0
2016-04-05 10:20:00,54.89,54.9,54.81,54.85,168704.0,46.5383,46.5468,46.4705,46.5044,168704.0
2016-04-05 10:25:00,54.85,54.91,54.83,54.89,65537.0,46.5044,46.5552,46.4874,46.5383,65537.0
2016-04-05 10:30:00,54.89,54.91,54.84,54.9,161299.0,46.5383,46.5552,46.4959,46.5468,161299.0
2016-04-05 10:35:00,54.9,54.9,54.79,54.82,118643.0,46.5468,46.5468,46.4535,46.4789,118643.0
2016-04-05 10:40:00,54.82,54.83,54.74,54.75,115999.0,46.4789,46.4874,46.4111,46.4196,115999.0
2016-04-05 10:45:00,54.74,54.77,54.71,54.76,114703.0,46.4111,46.4366,46.3857,46.4281,114703.0
2016-04-05 10:50:00,54.76,54.8,54.74,54.8,90346.0,46.4281,46.462,46.4111,46.462,90346.0
2016-04-05 10:55:00,54.8,54.8,54.72,54.76,222490.0,46.462,46.462,46.3942,46.4281,222490.0
2016-04-05 11:00:00,54.76,54.82,54.75,54.82,235413.0,46.4281,46.4789,46.4196,46.4789,235413.0
2016-04-05 11:05:00,54.82,54.91,54.82,54.9,144488.0,46.4789,46.5552,46.4789,46.5468,144488.0
2016-04-05 11:10:00,54.9,54.93,54.87,54.88,74354.0,46.5468,46.5722,46.5213,46.5298,74354.0
2016-04-05 11:15:00,54.88,54.89,54.83,54.88,134940.0,46.5298,46.5383,46.4874,46.5298,134940.0
2016-04-05 11:20:00,54.88,54.94,54.87,54.88,90135.0,46.5298,46.5807,46.5213,46.5298,90135.0
2016-04-05 11:25:00,54.88,54.9,54.86,54.89,89031.0,46.5298,46.5468,46.5129,46.5383,89031.0
2016-04-05 11:30:00,54.89,54.93,54.84,54.86,63313.0,46.5383,46.5722,46.4959,46.5129,63313.0
2016-04-05 11:35:00,54.86,54.9,54.84,54.9,51554.0,46.5129,46.5468,46.4959,46.5468,51554.0
2016-04-05 11:40:00,54.9,54.9,54.85,54.88,139867.0,46.5468,46.5468,46.5044,46.5298,139867.0
2016-04-05 11:45:00,54.88,54.89,54.84,54.88,322131.0,46.5298,46.5383,46.4959,46.5298,322131.0
2016-04-05 11:50:00,54.88,54.92,54.87,54.91,51217.0,46.5298,46.5637,46.5213,46.5552,51217.0
2016-04-05 11:55:00,54.91,54.92,54.89,54.9,77839.0,46.5552,46.5637,46.5383,46.5468,77839.0
2016-04-05 12:00:00,54.9,54.94,54.9,54.92,81218.0,46.5468,46.5807,46.5468,46.5637,81218.0
2016-04-05 12:05:00,54.91,54.92,54.89,54.89,28337.0,46.5552,46.5637,46.5383,46.5383,28337.0
2016-04-05 12:10:00,54.89,54.9,54.86,54.87,60042.0,46.5383,46.5468,46.5129,46.5213,60042.0
2016-04-05 12:15:00,54.86,54.86,54.76,54.78,48000.0,46.5129,46.5129,46.4281,46.445,48000.0
2016-04-05 12:20:00,54.78,54.8,54.76,54.79,100721.0,46.445,46.462,46.4281,46.4535,100721.0
2016-04-05 12:25:00,54.79,54.81,54.76,54.8,323193.0,46.4535,46.4705,46.4281,46.462,323193.0
2016-04-05 12:30:00,54.8,54.82,54.79,54.81,75459.0,46.462,46.4789,46.4535,46.4705,75459.0
2016-04-05 12:35:00,54.81,54.87,54.81,54.86,69216.0,46.4705,46.5213,46.4705,46.5129,69216.0
2016-04-05 12:40:00,54.86,54.87,54.84,54.84,29224.0,46.5129,46.5213,46.4959,46.4959,29224.0
2016-04-05 12:45:00,54.84,54.86,54.81,54.81,62918.0,46.4959,46.5129,46.4705,46.4705,62918.0
2016-04-05 12:50:00,54.81,54.82,54.79,54.8,202867.0,46.4705,46.4789,46.4535,46.462,202867.0
2016-04-05 12:55:00,54.79,54.83,54.78,54.81,113440.0,46.4535,46.4874,46.445,46.4705,113440.0
2016-04-05 13:00:00,54.81,54.82,54.78,54.81,87461.0,46.4705,46.4789,46.445,46.4705,87461.0
2016-04-05 13:05:00,54.81,54.82,54.77,54.77,71784.0,46.4705,46.4789,46.4366,46.4366,71784.0
2016-04-05 13:10:00,54.77,54.82,54.76,54.81,54287.0,46.4366,46.4789,46.4281,46.4705,54287.0
2016-04-05 13:15:00,54.82,54.83,54.81,54.82,28168.0,46.4789,46.4874,46.4705,46.4789,28168.0
2016-04-05 13:20:00,54.82,54.87,54.81,54.86,74500.0,46.4789,46.5213,46.4705,46.5129,74500.0
2016-04-05 13:25:00,54.86,54.89,54.85,54.89,63109.0,46.5129,46.5383,46.5044,46.5383,63109.0
2016-04-05 13:30:00,54.89,54.89,54.87,54.88,99803.0,46.5383,46.5383,46.5213,46.5298,99803.0
2016-04-05 13:35:00,54.88,54.88,54.83,54.85,24903.0,46.5298,46.5298,46.4874,46.5044,24903.0
2016-04-05 13:40:00,54.85,54.88,54.84,54.86,108613.0,46.5044,46.5298,46.4959,46.5129,108613.0
2016-04-05 13:45:00,54.87,54.88,54.83,54.84,37814.0,46.5213,46.5298,46.4874,46.4959,37814.0
2016-04-05 13:50:00,54.84,54.92,54.84,54.91,83091.0,46.4959,46.5637,46.4959,46.5552,83091.0
2016-04-05 13:55:00,54.91,54.92,54.9,54.91,38350.0,46.5552,46.5637,46.5468,46.5552,38350.0
2016-04-05 14:00:00,54.91,54.93,54.9,54.91,39481.0,46.5552,46.5722,46.5468,46.5552,39481.0
2016-04-05 14:05:00,54.91,54.94,54.9,54.94,55636.0,46.5552,46.5807,46.5468,46.5807,55636.0
2016-04-05 14:10:00,54.94,54.95,54.92,54.93,133414.0,46.5807,46.5892,46.5637,46.5722,133414.0
2016-04-05 14:15:00,54.94,54.95,54.91,54.95,129106.0,46.5807,46.5892,46.5552,46.5892,129106.0
2016-04-05 14:20:00,54.94,54.96,54.92,54.93,45444.0,46.5807,46.5976,46.5637,46.5722,45444.0
2016-04-05 14:25:00,54.93,54.98,54.93,54.97,51149.0,46.5722,46.6146,46.5722,46.6061,51149.0
2016-04-05 14:30:00,54.97,54.98,54.96,54.97,60920.0,46.6061,46.6146,46.5976,46.6061,60920.0
2016-04-05 14:35:00,54.97,54.98,54.96,54.98,23123.0,46.6061,46.6146,46.5976,46.6146,23123.0
2016-04-05 14:40:00,54.98,54.98,54.95,54.96,51368.0,46.6146,46.6146,46.5892,46.5976,51368.0
2016-04-05 14:45:00,54.96,54.98,54.95,54.96,65536.0,46.5976,46.6146,46.5892,46.5976,65536.0
2016-04-05 14:50:00,54.96,55.0,54.95,54.98,59590.0,46.5976,46.6316,46.5892,46.6146,59590.0
2016-04-05 14:55:00,54.98,54.98,54.94,54.95,24213.0,46.6146,46.6146,46.5807,46.5892,24213.0
2016-04-05 15:00:00,54.96,54.97,54.93,54.96,137659.0,46.5976,46.6061,46.5722,46.5976,137659.0
2016-04-05 15:05:00,54.96,54.96,54.88,54.89,143234.0,46.5976,46.5976,46.5298,46.5383,143234.0
2016-04-05 15:10:00,54.89,54.9,54.86,54.9,66552.0,46.5383,46.5468,46.5129,46.5468,66552.0
2016-04-05 15:15:00,54.89,54.91,54.88,54.9,65593.0,46.5383,46.5552,46.5298,46.5468,65593.0
2016-04-05 15:20:00,54.9,54.92,54.86,54.87,87711.0,46.5468,46.5637,46.5129,46.5213,87711.0
2016-04-05 15:25:00,54.87,54.9,54.86,54.89,39090.0,46.5213,46.5468,46.5129,46.5383,39090.0
2016-04-05 15:30:00,54.88,54.9,54.85,54.87,120264.0,46.5298,46.5468,46.5044,46.5213,120264.0
2016-04-05 15:35:00,54.87,54.87,54.83,54.84,108879.0,46.5213,46.5213,46.4874,46.4959,108879.0
2016-04-05 15:40:00,54.84,54.85,54.82,54.84,103379.0,46.4959,46.5044,46.4789,46.4959,103379.0
2016-04-05 15:45:00,54.84,54.86,54.82,54.84,183872.0,46.4959,46.5129,46.4789,46.4959,183872.0
2016-04-05 15:50:00,54.84,54.85,54.75,54.76,326594.0,46.4959,46.5044,46.4196,46.4281,326594.0
2016-04-05 15:55:00,54.76,54.79,54.71,54.78,948747.0,46.4281,46.4535,46.3857,46.445,948747.0
2016-04-06 09:30:00,54.74,54.76,54.67,54.73,344912.0,46.4111,46.4281,46.3518,46.4026,344912.0
2016-04-06 09:35:00,54.73,54.74,54.52,54.55,167245.0,46.4026,46.4111,46.2246,46.25,167245.0
2016-04-06 09:40:00,54.54,54.55,54.45,54.48,139027.0,46.2415,46.25,46.1652,46.1907,139027.0
2016-04-06 09:45:00,54.48,54.49,54.44,54.44,146439.0,46.1907,46.1992,46.1568,46.1568,146439.0
2016-04-06 09:50:00,54.44,54.5,54.41,54.41,138995.0,46.1568,46.2076,46.1313,46.1313,138995.0
2016-04-06 09:55:00,54.41,54.41,54.34,54.39,140040.0,46.1313,46.1313,46.072,46.1144,140040.0
2016-04-06 10:00:00,54.4,54.45,54.37,54.42,504723.0,46.1228,46.1652,46.0974,46.1398,504723.0
2016-04-06 10:05:00,54.41,54.43,54.37,54.37,349954.0,46.1313,46.1483,46.0974,46.0974,349954.0
2016-04-06 10:10:00,54.38,54.39,54.3,54.31,493120.0,46.1059,46.1144,46.0381,46.0465,493120.0
2016-04-06 10:15:00,54.31,54.32,54.25,54.26,112301.0,46.0465,46.055,45.9957,46.0041,112301.0
2016-04-06 10:20:00,54.26,54.35,54.25,54.34,151411.0,46.0041,46.0805,45.9957,46.072,151411.0
2016-04-06 10:25:00,54.34,54.4,54.3,54.38,197243.0,46.072,46.1228,46.0381,46.1059,197243.0
2016-04-06 10:30:00,54.38,54.42,54.29,54.39,463247.0,46.1059,46.1398,46.0296,46.1144,463247.0
2016-04-06 10:35:00,54.39,54.43,54.36,54.39,109929.0,46.1144,46.1483,46.0889,46.1144,109929.0
2016-04-06 10:40:00,54.39,54.53,54.38,54.5,104166.0,46.1144,46.2331,46.1059,46.2076,104166.0
2016-04-06 10:45:00,54.5,54.54,54.48,54.53,142057.0,46.2076,46.2415,46.1907,46.2331,142057.0
2016-04-06 10:50:00,54.53,54.54,54.49,54.51,62524.0,46.2331,46.2415,46.1992,46.2161,62524.0
2016-04-06 10:55:00,54.51,54.63,54.5,54.63,84292.0,46.2161,46.3179,46.2076,46.3179,84292.0
2016-04-06 11:00:00,54.63,54.69,54.62,54.68,149615.0,46.3179,46.3687,46.3094,46.3602,149615.0
2016-04-06 11:05:00,54.68,54.72,54.67,54.69,445124.0,46.3602,46.3942,46.3518,46.3687,445124.0
2016-04-06 11:10:00,54.69,54.71,54.66,54.71,131722.0,46.3687,46.3857,46.3433,46.3857,131722.0
2016-04-06 11:15:00,54.72,54.74,54.65,54.66,60293.0,46.3942,46.4111,46.3348,46.3433,60293.0
2016-04-06 11:20:00,54.65,54.68,54.64,54.65,120246.0,46.3348,46.3602,46.3263,46.3348,120246.0
2016-04-06 11:25:00,54.65,54.7,54.64,54.69,87269.0,46.3348,46.3772,46.3263,46.3687,87269.0
2016-04-06 11:30:00,54.71,54.73,54.71,54.72,51052.0,46.3857,46.4026,46.3857,46.3942,51052.0
2016-04-06 11:35:00,54.72,54.74,54.69,54.69,62090.0,46.3942,46.4111,46.3687,46.3687,62090.0
2016-04-06 11:40:00,54.69,54.75,54.68,54.75,101037.0,46.3687,46.4196,46.3602,46.4196,101037.0
2016-04-06 11:45:00,54.74,54.77,54.73,54.76,49557.0,46.4111,46.4366,46.4026,46.4281,49557.0
2016-04-06 11:50:00,54.76,54.79,54.75,54.79,54045.0,46.4281,46.4535,46.4196,46.4535,54045.0
2016-04-06 11:55:00,54.79,54.8,54.76,54.77,50041.0,46.4535,46.462,46.4281,46.4366,50041.0
2016-04-06 12:00:00,54.76,54.78,54.74,54.75,72465.0,46.4281,46.445,46.4111,46.4196,72465.0
2016-04-06 12:05:00,54.75,54.75,54.73,54.75,45404.0,46.4196,46.4196,46.4026,46.4196,45404.0
2016-04-06 12:10:00,54.74,54.76,54.72,54.76,81423.0,46.4111,46.4281,46.3942,46.4281,81423.0
2016-04-06 12:15:00,54.75,54.77,54.74,54.77,52734.0,46.4196,46.4366,46.4111,46.4366,52734.0
2016-04-06 12:20:00,54.77,54.78,54.74,54.74,72352.0,46.4366,46.445,46.4111,46.4111,72352.0
2016-04-06 12:25:00,54.73,54.76,54.72,54.75,91573.0,46.4026,46.4281,46.3942,46.4196,91573.0
2016-04-06 12:30:00,54.75,54.78,54.75,54.78,25837.0,46.4196,46.445,46.4196,46.445,25837.0
2016-04-06 12:35:00,54.77,54.78,54.75,54.76,111964.0,46.4366,46.445,46.4196,46.4281,111964.0
2016-04-06 12:40:00,54.75,54.77,54.74,54.76,70963.0,46.4196,46.4366,46.4111,46.4281,70963.0
2016-04-06 12:45:00,54.77,54.78,54.76,54.78,103687.0,46.4366,46.445,46.4281,46.445,103687.0
2016-04-06 12:50:00,54.78,54.78,54.76,54.78,53698.0,46.445,46.445,46.4281,46.445,53698.0
2016-04-06 12:55:00,54.78,54.79,54.76,54.76,90602.0,46.445,46.4535,46.4281,46.4281,90602.0
2016-04-06 13:00:00,54.77,54.79,54.76,54.79,23695.0,46.4366,46.4535,46.4281,46.4535,23695.0
2016-04-06 13:05:00,54.79,54.83,54.78,54.82,40664.0,46.4535,46.4874,46.445,46.4789,40664.0
2016-04-06 13:10:00,54.82,54.86,54.82,54.85,83678.0,46.4789,46.5129,46.4789,46.5044,83678.0
2016-04-06 13:15:00,54.85,54.85,54.82,54.83,35405.0,46.5044,46.5044,46.4789,46.4874,35405.0
2016-04-06 13:20:00,54.82,54.85,54.82,54.83,46384.0,46.4789,46.5044,46.4789,46.4874,46384.0
2016-04-06 13:25:00,54.83,54.83,54.8,54.8,14016.0,46.4874,46.4874,46.462,46.462,14016.0
2016-04-06 13:30:00,54.8,54.82,54.79,54.81,39699.0,46.462,46.4789,46.4535,46.4705,39699.0
2016-04-06 13:35:00,54.81,54.84,54.81,54.82,53925.0,46.4705,46.4959,46.4705,46.4789,53925.0
2016-04-06 13:40:00,54.82,54.82,54.8,54.82,71360.0,46.4789,46.4789,46.462,46.4789,71360.0
2016-04-06 13:45:00,54.82,54.85,54.8,54.81,80198.0,46.4789,46.5044,46.462,46.4705,80198.0
2016-04-06 13:50:00,54.81,54.82,54.78,54.78,39030.0,46.4705,46.4789,46.445,46.445,39030.0
2016-04-06 13:55:00,54.78,54.79,54.74,54.75,43419.0,46.445,46.4535,46.4111,46.4196,43419.0
2016-04-06 14:00:00,54.75,54.75,54.65,54.69,230016.0,46.4196,46.4196,46.3348,46.3687,230016.0
2016-04-06 14:05:00,54.69,54.73,54.65,54.66,73524.0,46.3687,46.4026,46.3348,46.3433,73524.0
2016-04-06 14:10:00,54.66,54.66,54.59,54.6,407845.0,46.3433,46.3433,46.2839,46.2924,407845.0
2016-04-06 14:15:00,54.6,54.67,54.58,54.67,83281.0,46.2924,46.3518,46.2755,46.3518,83281.0
2016-04-06 14:20:00,54.67,54.7,54.63,54.63,64517.0,46.3518,46.3772,46.3179,46.3179,64517.0
2016-04-06 14:25:00,54.63,54.65,54.59,54.62,84362.0,46.3179,46.3348,46.2839,46.3094,84362.0
2016-04-06 14:30:00,54.62,54.69,54.6,54.65,127480.0,46.3094,46.3687,46.2924,46.3348,127480.0
2016-04-06 14:35:00,54.64,54.65,54.58,54.6,180322.0,46.3263,46.3348,46.2755,46.2924,180322.0
2016-04-06 14:40:00,54.6,54.64,54.6,54.63,102617.0,46.2924,46.3263,46.2924,46.3179,102617.0
2016-04-06 14:45:00,54.62,54.65,54.62,54.64,49861.0,46.3094,46.3348,46.3094,46.3263,49861.0
2016-04-06 14:50:00,54.65,54.67,54.64,54.67,49587.0,46.3348,46.3518,46.3263,46.3518,49587.0
2016-04-06 14:55:00,54.67,54.74,54.67,54.73,111914.0,46.3518,46.4111,46.3518,46.4026,111914.0
2016-04-06 15:00:00,54.73,54.84,54.7,54.83,285899.0,46.4026,46.4959,46.3772,46.4874,285899.0
2016-04-06 15:05:00,54.83,54.87,54.82,54.85,116277.0,46.4874,46.5213,46.4789,46.5044,116277.0
2016-04-06 15:10:00,54.86,54.87,54.82,54.84,250156.0,46.5129,46.5213,46.4789,46.4959,250156.0
2016-04-06 15:15:00,54.84,54.9,54.82,54.9,255360.0,46.4959,46.5468,46.4789,46.5468,255360.0
2016-04-06 15:20:00,54.9,54.9,54.86,54.86,89879.0,46.5468,46.5468,46.5129,46.5129,89879.0
2016-04-06 15:25:00,54.86,54.88,54.85,54.87,121771.0,46.5129,46.5298,46.5044,46.5213,121771.0
2016-04-06 15:30:00,54.87,54.9,54.85,54.88,116441.0,46.5213,46.5468,46.5044,46.5298,116441.0
2016-04-06 15:35:00,54.89,54.9,54.82,54.84,103319.0,46.5383,46.5468,46.4789,46.4959,103319.0
2016-04-06 15:40:00,54.84,54.88,54.83,54.88,115215.0,46.4959,46.5298,46.4874,46.5298,115215.0
2016-04-06 15:45:00,54.88,54.91,54.87,54.9,126732.0,46.5298,46.5552,46.5213,46.5468,126732.0
2016-04-06 15:50:00,54.91,54.92,54.88,54.91,231538.0,46.5552,46.5637,46.5298,46.5552,231538.0
2016-04-06 15:55:00,54.92,54.94,54.9,54.92,549684.0,46.5637,46.5807,46.5468,46.5637,549684.0
2016-04-07 09:30:00,54.57,54.66,54.44,54.44,217340.0,46.267,46.3433,46.1568,46.1568,217340.0
2016-04-07 09:35:00,54.44,54.52,54.43,54.48,250719.0,46.1568,46.2246,46.1483,46.1907,250719.0
2016-04-07 09:40:00,54.48,54.55,54.46,54.53,186267.0,46.1907,46.25,46.1737,46.2331,186267.0
2016-04-07 09:45:00,54.53,54.53,54.45,54.49,152353.0,46.2331,46.2331,46.1652,46.1992,152353.0
2016-04-07 09:50:00,54.5,54.58,54.48,54.55,122123.0,46.2076,46.2755,46.1907,46.25,122123.0
2016-04-07 09:55:00,54.56,54.66,54.56,54.65,93476.0,46.2585,46.3433,46.2585,46.3348,93476.0
2016-04-07 10:00:00,54.65,54.73,54.6,54.72,892568.0,46.3348,46.4026,46.2924,46.3942,892568.0
2016-04-07 10:05:00,54.72,54.86,54.72,54.83,679100.0,46.3942,46.5129,46.3942,46.4874,679100.0
2016-04-07 10:10:00,54.83,54.84,54.76,54.76,869237.0,46.4874,46.4959,46.4281,46.4281,869237.0
2016-04-07 10:15:00,54.76,54.76,54.67,54.69,246038.0,46.4281,46.4281,46.3518,46.3687,246038.0
2016-04-07 10:20:00,54.69,54.71,54.66,54.7,138782.0,46.3687,46.3857,46.3433,46.3772,138782.0
2016-04-07 10:25:00,54.69,54.71,54.59,54.59,200568.0,46.3687,46.3857,46.2839,46.2839,200568.0
2016-04-07 10:30:00,54.59,54.65,54.57,54.65,75413.0,46.2839,46.3348,46.267,46.3348,75413.0
2016-04-07 10:35:00,54.65,54.68,54.62,54.66,71873.0,46.3348,46.3602,46.3094,46.3433,71873.0
2016-04-07 10:40:00,54.65,54.65,54.62,54.65,86481.0,46.3348,46.3348,46.3094,46.3348,86481.0
2016-04-07 10:45:00,54.65,54.71,54.61,54.65,166042.0,46.3348,46.3857,46.3009,46.3348,166042.0
2016-04-07 10:50:00,54.66,54.71,54.64,54.71,65021.0,46.3433,46.3857,46.3263,46.3857,65021.0
2016-04-07 10:55:00,54.71,54.71,54.68,54.7,105780.0,46.3857,46.3857,46.3602,46.3772,105780.0
2016-04-07 11:00:00,54.69,54.69,54.6,54.62,89287.0,46.3687,46.3687,46.2924,46.3094,89287.0
2016-04-07 11:05:00,54.61,54.67,54.61,54.67,69630.0,46.3009,46.3518,46.3009,46.3518,69630.0
2016-04-07 11:10:00,54.67,54.69,54.65,54.68,64797.0,46.3518,46.3687,46.3348,46.3602,64797.0
2016-04-07 11:15:00,54.68,54.71,54.66,54.69,47837.0,46.3602,46.3857,46.3433,46.3687,47837.0
2016-04-07 11:20:00,54.69,54.69,54.61,54.65,80008.0,46.3687,46.3687,46.3009,46.3348,80008.0
2016-04-07 11:25:00,54.64,54.66,54.61,54.66,78075.0,46.3263,46.3433,46.3009,46.3433,78075.0
2016-04-07 11:30:00,54.66,54.69,54.65,54.68,57015.0,46.3433,46.3687,46.3348,46.3602,57015.0
2016-04-07 11:35:00,54.68,54.73,54.68,54.7,41477.0,46.3602,46.4026,46.3602,46.3772,41477.0
2016-04-07 11:40:00,54.69,54.72,54.64,54.72,36544.0,46.3687,46.3942,46.3263,46.3942,36544.0
2016-04-07 11:45:00,54.71,54.72,54.7,54.72,41025.0,46.3857,46.3942,46.3772,46.3942,41025.0
2016-04-07 11:50:00,54.72,54.74,54.7,54.73,44820.0,46.3942,46.4111,46.3772,46.4026,44820.0
2016-04-07 11:55:00,54.72,54.73,54.71,54.71,40847.0,46.3942,46.4026,46.3857,46.3857,40847.0
2016-04-07 12:00:00,54.71,54.73,54.69,54.7,44181.0,46.3857,46.4026,46.3687,46.3772,44181.0
2016-04-07 12:05:00,54.7,54.71,54.68,54.71,57412.0,46.3772,46.3857,46.3602,46.3857,57412.0
2016-04-07 12:10:00,54.71,54.71,54.68,54.69,28419.0,46.3857,46.3857,46.3602,46.3687,28419.0
2016-04-07 12:15:00,54.69,54.69,54.58,54.61,75546.0,46.3687,46.3687,46.2755,46.3009,75546.0
2016-04-07 12:20:00,54.6,54.62,54.59,54.6,21507.0,46.2924,46.3094,46.2839,46.2924,21507.0
2016-04-07 12:25:00,54.59,54.62,54.56,54.62,97596.0,46.2839,46.3094,46.2585,46.3094,97596.0
2016-04-07 12:30:00,54.62,54.62,54.59,54.59,26652.0,46.3094,46.3094,46.2839,46.2839,26652.0
2016-04-07 12:35:00,54.59,54.62,54.56,54.61,50835.0,46.2839,46.3094,46.2585,46.3009,50835.0
2016-04-07 12:40:00,54.62,54.62,54.56,54.56,45961.0,46.3094,46.3094,46.2585,46.2585,45961.0
2016-04-07 12:45:00,54.56,54.62,54.55,54.62,38762.0,46.2585,46.3094,46.25,46.3094,38762.0
2016-04-07 12:50:00,54.63,54.63,54.61,54.62,35320.0,46.3179,46.3179,46.3009,46.3094,35320.0
2016-04-07 12:55:00,54.62,54.67,54.61,54.66,50391.0,46.3094,46.3518,46.3009,46.3433,50391.0
2016-04-07 13:00:00,54.65,54.66,54.64,54.65,41834.0,46.3348,46.3433,46.3263,46.3348,41834.0
2016-04-07 13:05:00,54.64,54.69,54.64,54.69,31776.0,46.3263,46.3687,46.3263,46.3687,31776.0
2016-04-07 13:10:00,54.69,54.75,54.68,54.75,36249.0,46.3687,46.4196,46.3602,46.4196,36249.0
2016-04-07 13:15:00,54.75,54.76,54.73,54.73,66530.0,46.4196,46.4281,46.4026,46.4026,66530.0
2016-04-07 13:20:00,54.72,54.72,54.68,54.7,22300.0,46.3942,46.3942,46.3602,46.3772,22300.0
2016-04-07 13:25:00,54.7,54.71,54.69,54.7,56067.0,46.3772,46.3857,46.3687,46.3772,56067.0
2016-04-07 13:30:00,54.7,54.72,54.67,54.68,64920.0,46.3772,46.3942,46.3518,46.3602,64920.0
2016-04-07 13:35:00,54.68,54.7,54.67,54.7,97996.0,46.3602,46.3772,46.3518,46.3772,97996.0
2016-04-07 13:40:00,54.69,54.71,54.67,54.68,16478.0,46.3687,46.3857,46.3518,46.3602,16478.0
2016-04-07 13:45:00,54.68,54.69,54.58,54.59,133925.0,46.3602,46.3687,46.2755,46.2839,133925.0
2016-04-07 13:50:00,54.59,54.59,54.51,54.52,107741.0,46.2839,46.2839,46.2161,46.2246,107741.0
2016-04-07 13:55:00,54.52,54.55,54.5,54.51,109854.0,46.2246,46.25,46.2076,46.2161,109854.0
2016-04-07 14:00:00,54.51,54.51,54.47,54.48,40003.0,46.2161,46.2161,46.1822,46.1907,40003.0
2016-04-07 14:05:00,54.48,54.5,54.44,54.45,137788.0,46.1907,46.2076,46.1568,46.1652,137788.0
2016-04-07 14:10:00,54.45,54.45,54.43,54.44,63283.0,46.1652,46.1652,46.1483,46.1568,63283.0
2016-04-07 14:15:00,54.44,54.44,54.38,54.38,181846.0,46.1568,46.1568,46.1059,46.1059,181846.0
2016-04-07 14:20:00,54.39,54.45,54.38,54.44,62404.0,46.1144,46.1652,46.1059,46.1568,62404.0
2016-04-07 14:25:00,54.44,54.48,54.41,54.48,167980.0,46.1568,46.1907,46.1313,46.1907,167980.0
2016-04-07 14:30:00,54.49,54.49,54.46,54.48,70989.0,46.1992,46.1992,46.1737,46.1907,70989.0
2016-04-07 14:35:00,54.48,54.51,54.47,54.5,83171.0,46.1907,46.2161,46.1822,46.2076,83171.0
2016-04-07 14:40:00,54.49,54.5,54.4,54.43,102936.0,46.1992,46.2076,46.1228,46.1483,102936.0
2016-04-07 14:45:00,54.42,54.43,54.36,54.38,83030.0,46.1398,46.1483,46.0889,46.1059,83030.0
2016-04-07 14:50:00,54.39,54.41,54.35,54.4,67138.0,46.1144,46.1313,46.0805,46.1228,67138.0
2016-04-07 14:55:00,54.4,54.41,54.34,54.36,60648.0,46.1228,46.1313,46.072,46.0889,60648.0
2016-04-07 15:00:00,54.36,54.38,54.33,54.37,70186.0,46.0889,46.1059,46.0635,46.0974,70186.0
2016-04-07 15:05:00,54.37,54.46,54.36,54.46,93432.0,46.0974,46.1737,46.0889,46.1737,93432.0
2016-04-07 15:10:00,54.46,54.49,54.45,54.48,107218.0,46.1737,46.1992,46.1652,46.1907,107218.0
2016-04-07 15:15:00,54.47,54.48,54.43,54.43,136532.0,46.1822,46.1907,46.1483,46.1483,136532.0
2016-04-07 15:20:00,54.44,54.47,54.43,54.47,169715.0,46.1568,46.1822,46.1483,46.1822,169715.0
2016-04-07 15:25:00,54.47,54.48,54.43,54.45,96309.0,46.1822,46.1907,46.1483,46.1652,96309.0
2016-04-07 15:30:00,54.46,54.52,54.44,54.51,241981.0,46.1737,46.2246,46.1568,46.2161,241981.0
2016-04-07 15:35:00,54.51,54.51,54.43,54.44,138454.0,46.2161,46.2161,46.1483,46.1568,138454.0
2016-04-07 15:40:00,54.44,54.49,54.43,54.48,201753.0,46.1568,46.1992,46.1483,46.1907,201753.0
2016-04-07 15:45:00,54.48,54.53,54.48,54.5,225547.0,46.1907,46.2331,46.1907,46.2076,225547.0
2016-04-07 15:50:00,54.51,54.51,54.44,54.47,401367.0,46.2161,46.2161,46.1568,46.1822,401367.0
2016-04-07 15:55:00,54.48,54.54,54.43,54.51,1451206.0,46.1907,46.2415,46.1483,46.2161,1451206.0
2016-04-08 09:30:00,54.84,54.95,54.84,54.9,220261.0,46.4959,46.5892,46.4959,46.5468,220261.0
2016-04-08 09:35:00,54.91,55.05,54.91,55.02,190723.0,46.5552,46.6739,46.5552,46.6485,190723.0
2016-04-08 09:40:00,55.01,55.07,54.99,55.06,437064.0,46.64,46.6909,46.6231,46.6824,437064.0
2016-04-08 09:45:00,55.06,55.14,55.06,55.1,106128.0,46.6824,46.7503,46.6824,46.7163,106128.0
2016-04-08 09:50:00,55.11,55.17,55.08,55.12,132999.0,46.7248,46.7757,46.6994,46.7333,132999.0
2016-04-08 09:55:00,55.12,55.2,55.1,55.2,125551.0,46.7333,46.8011,46.7163,46.8011,125551.0
2016-04-08 10:00:00,55.2,55.24,55.18,55.23,293232.0,46.8011,46.835,46.7842,46.8266,293232.0
2016-04-08 10:05:00,55.23,55.28,55.22,55.23,209485.0,46.8266,46.869,46.8181,46.8266,209485.0
2016-04-08 10:10:00,55.23,55.24,55.18,55.24,138119.0,46.8266,46.835,46.7842,46.835,138119.0
2016-04-08 10:15:00,55.24,55.29,55.22,55.22,311988.0,46.835,46.8774,46.8181,46.8181,311988.0
2016-04-08 10:20:00,55.23,55.24,55.19,55.2,130729.0,46.8266,46.835,46.7926,46.8011,130729.0
2016-04-08 10:25:00,55.2,55.24,55.18,55.24,195719.0,46.8011,46.835,46.7842,46.835,195719.0
2016-04-08 10:30:00,55.24,55.26,55.17,55.18,124116.0,46.835,46.852,46.7757,46.7842,124116.0
2016-04-08 10:35:00,55.18,55.23,55.17,55.17,71950.0,46.7842,46.8266,46.7757,46.7757,71950.0
2016-04-08 10:40:00,55.17,55.24,55.17,55.23,45063.0,46.7757,46.835,46.7757,46.8266,45063.0
2016-04-08 10:45:00,55.23,55.32,55.23,55.28,71917.0,46.8266,46.9029,46.8266,46.869,71917.0
2016-04-08 10:50:00,55.28,55.28,55.22,55.23,99391.0,46.869,46.869,46.8181,46.8266,99391.0
2016-04-08 10:55:00,55.22,55.24,55.17,55.17,71411.0,46.8181,46.835,46.7757,46.7757,71411.0
2016-04-08 11:00:00,55.18,55.18,55.15,55.17,89873.0,46.7842,46.7842,46.7587,46.7757,89873.0
2016-04-08 11:05:00,55.17,55.2,55.17,55.17,73385.0,46.7757,46.8011,46.7757,46.7757,73385.0
2016-04-08 11:10:00,55.17,55.2,55.1,55.1,88501.0,46.7757,46.8011,46.7163,46.7163,88501.0
2016-04-08 11:15:00,55.1,55.14,55.09,55.1,172158.0,46.7163,46.7503,46.7079,46.7163,172158.0
2016-04-08 11:20:00,55.1,55.14,55.09,55.09,41908.0,46.7163,46.7503,46.7079,46.7079,41908.0
2016-04-08 11:25:00,55.09,55.13,55.07,55.12,181691.0,46.7079,46.7418,46.6909,46.7333,181691.0
2016-04-08 11:30:00,55.11,55.12,55.01,55.03,58164.0,46.7248,46.7333,46.64,46.657,58164.0
2016-04-08 11:35:00,55.03,55.03,54.96,54.97,75495.0,46.657,46.657,46.5976,46.6061,75495.0
2016-04-08 11:40:00,54.97,55.0,54.96,54.97,126715.0,46.6061,46.6316,46.5976,46.6061,126715.0
2016-04-08 11:45:00,54.96,54.98,54.95,54.96,59968.0,46.5976,46.6146,46.5892,46.5976,59968.0
2016-04-08 11:50:00,54.96,54.98,54.93,54.97,112181.0,46.5976,46.6146,46.5722,46.6061,112181.0
2016-04-08 11:55:00,54.97,55.02,54.97,55.02,101132.0,46.6061,46.6485,46.6061,46.6485,101132.0
2016-04-08 12:00:00,55.02,55.04,55.01,55.01,76970.0,46.6485,46.6655,46.64,46.64,76970.0
2016-04-08 12:05:00,55.01,55.02,54.99,55.01,12976.0,46.64,46.6485,46.6231,46.64,12976.0
2016-04-08 12:10:00,55.02,55.04,55.0,55.02,73024.0,46.6485,46.6655,46.6316,46.6485,73024.0
2016-04-08 12:15:00,55.02,55.02,54.94,54.96,72986.0,46.6485,46.6485,46.5807,46.5976,72986.0
2016-04-08 12:20:00,54.96,54.99,54.95,54.98,24070.0,46.5976,46.6231,46.5892,46.6146,24070.0
2016-04-08 12:25:00,54.97,54.97,54.91,54.92,32609.0,46.6061,46.6061,46.5552,46.5637,32609.0
2016-04-08 12:30:00,54.91,54.96,54.88,54.96,49436.0,46.5552,46.5976,46.5298,46.5976,49436.0
2016-04-08 12:35:00,54.96,54.98,54.95,54.96,250196.0,46.5976,46.6146,46.5892,46.5976,250196.0
2016-04-08 12:40:00,54.97,54.99,54.94,54.98,221559.0,46.6061,46.6231,46.5807,46.6146,221559.0
2016-04-08 12:45:00,54.98,55.0,54.95,55.0,118152.0,46.6146,46.6316,46.5892,46.6316,118152.0
2016-04-08 12:50:00,54.99,55.02,54.97,55.0,60698.0,46.6231,46.6485,46.6061,46.6316,60698.0
2016-04-08 12:55:00,55.01,55.01,54.99,55.0,33845.0,46.64,46.64,46.6231,46.6316,33845.0
2016-04-08 13:00:00,55.0,55.0,54.95,54.98,48601.0,46.6316,46.6316,46.5892,46.6146,48601.0
2016-04-08 13:05:00,54.97,54.98,54.93,54.95,57644.0,46.6061,46.6146,46.5722,46.5892,57644.0
2016-04-08 13:10:00,54.95,54.96,54.92,54.96,60723.0,46.5892,46.5976,46.5637,46.5976,60723.0
2016-04-08 13:15:00,54.96,54.96,54.88,54.89,64048.0,46.5976,46.5976,46.5298,46.5383,64048.0
2016-04-08 13:20:00,54.89,54.94,54.88,54.91,35298.0,46.5383,46.5807,46.5298,46.5552,35298.0
2016-04-08 13:25:00,54.91,54.91,54.86,54.87,56073.0,46.5552,46.5552,46.5129,46.5213,56073.0
2016-04-08 13:30:00,54.86,54.91,54.84,54.91,30031.0,46.5129,46.5552,46.4959,46.5552,30031.0
2016-04-08 13:35:00,54.91,54.94,54.9,54.91,73262.0,46.5552,46.5807,46.5468,46.5552,73262.0
2016-04-08 13:40:00,54.91,54.94,54.9,54.91,76663.0,46.5552,46.5807,46.5468,46.5552,76663.0
2016-04-08 13:45:00,54.91,54.93,54.9,54.91,40407.0,46.5552,46.5722,46.5468,46.5552,40407.0
2016-04-08 13:50:00,54.9,54.95,54.89,54.93,109032.0,46.5468,46.5892,46.5383,46.5722,109032.0
2016-04-08 13:55:00,54.94,54.94,54.9,54.93,49682.0,46.5807,46.5807,46.5468,46.5722,49682.0
2016-04-08 14:00:00,54.93,54.94,54.89,54.91,63044.0,46.5722,46.5807,46.5383,46.5552,63044.0
2016-04-08 14:05:00,54.9,54.93,54.9,54.93,33159.0,46.5468,46.5722,46.5468,46.5722,33159.0
2016-04-08 14:10:00,54.93,54.96,54.93,54.94,85049.0,46.5722,46.5976,46.5722,46.5807,85049.0
2016-04-08 14:15:00,54.94,54.97,54.93,54.95,89082.0,46.5807,46.6061,46.5722,46.5892,89082.0
2016-04-08 14:20:00,54.96,54.96,54.92,54.94,52730.0,46.5976,46.5976,46.5637,46.5807,52730.0
2016-04-08 14:25:00,54.94,54.96,54.93,54.94,42787.0,46.5807,46.5976,46.5722,46.5807,42787.0
2016-04-08 14:30:00,54.94,54.95,54.91,54.92,58763.0,46.5807,46.5892,46.5552,46.5637,58763.0
2016-04-08 14:35:00,54.91,54.92,54.89,54.89,46169.0,46.5552,46.5637,46.5383,46.5383,46169.0
2016-04-08 14:40:00,54.89,54.91,54.86,54.86,51889.0,46.5383,46.5552,46.5129,46.5129,51889.0
2016-04-08 14:45:00,54.86,54.88,54.84,54.85,33742.0,46.5129,46.5298,46.4959,46.5044,33742.0
2016-04-08 14:50:00,54.84,54.85,54.78,54.78,86147.0,46.4959,46.5044,46.445,46.445,86147.0
2016-04-08 14:55:00,54.77,54.79,54.74,54.79,80607.0,46.4366,46.4535,46.4111,46.4535,80607.0
2016-04-08 15:00:00,54.79,54.81,54.76,54.78,71934.0,46.4535,46.4705,46.4281,46.445,71934.0
2016-04-08 15:05:00,54.78,54.78,54.68,54.69,84750.0,46.445,46.445,46.3602,46.3687,84750.0
2016-04-08 15:10:00,54.69,54.73,54.68,54.73,74343.0,46.3687,46.4026,46.3602,46.4026,74343.0
2016-04-08 15:15:00,54.73,54.76,54.69,54.71,96926.0,46.4026,46.4281,46.3687,46.3857,96926.0
2016-04-08 15:20:00,54.72,54.76,54.7,54.76,132047.0,46.3942,46.4281,46.3772,46.4281,132047.0
2016-04-08 15:25:00,54.76,54.76,54.72,54.73,70938.0,46.4281,46.4281,46.3942,46.4026,70938.0
2016-04-08 15:30:00,54.72,54.75,54.67,54.68,165344.0,46.3942,46.4196,46.3518,46.3602,165344.0
2016-04-08 15:35:00,54.68,54.75,54.68,54.73,84895.0,46.3602,46.4196,46.3602,46.4026,84895.0
2016-04-08 15:40:00,54.73,54.75,54.7,54.74,115538.0,46.4026,46.4196,46.3772,46.4111,115538.0
2016-04-08 15:45:00,54.74,54.77,54.74,54.75,203060.0,46.4111,46.4366,46.4111,46.4196,203060.0
2016-04-08 15:50:00,54.75,54.77,54.71,54.75,226872.0,46.4196,46.4366,46.3857,46.4196,226872.0
2016-04-08 15:55:00,54.75,54.82,54.74,54.81,424107.0,46.4196,46.4789,46.4111,46.4705,424107.0
2016-04-11 09:30:00,54.98,55.1,54.95,55.09,178447.0,46.6146,46.7163,46.5892,46.7079,178447.0
2016-04-11 09:35:00,55.09,55.3,55.09,55.25,177444.0,46.7079,46.8859,46.7079,46.8435,177444.0
2016-04-11 09:40:00,55.24,55.29,55.12,55.14,152237.0,46.835,46.8774,46.7333,46.7503,152237.0
2016-04-11 09:45:00,55.14,55.2,55.12,55.17,111948.0,46.7503,46.8011,46.7333,46.7757,111948.0
2016-04-11 09:50:00,55.17,55.28,55.17,55.23,97138.0,46.7757,46.869,46.7757,46.8266,97138.0
2016-04-11 09:55:00,55.23,55.25,55.2,55.22,101743.0,46.8266,46.8435,46.8011,46.8181,101743.0
2016-04-11 10:00:00,55.22,55.28,55.22,55.23,140833.0,46.8181,46.869,46.8181,46.8266,140833.0
2016-04-11 10:05:00,55.23,55.31,55.23,55.29,167974.0,46.8266,46.8944,46.8266,46.8774,167974.0
2016-04-11 10:10:00,55.29,55.34,55.29,55.3,66994.0,46.8774,46.9198,46.8774,46.8859,66994.0
2016-04-11 10:15:00,55.3,55.32,55.27,55.28,96746.0,46.8859,46.9029,46.8605,46.869,96746.0
2016-04-11 10:20:00,55.27,55.3,55.26,55.27,56157.0,46.8605,46.8859,46.852,46.8605,56157.0
2016-04-11 10:25:00,55.27,55.3,55.25,55.27,113218.0,46.8605,46.8859,46.8435,46.8605,113218.0
2016-04-11 10:30:00,55.27,55.29,55.19,55.21,45491.0,46.8605,46.8774,46.7926,46.8096,45491.0
2016-04-11 10:35:00,55.21,55.26,55.19,55.25,37657.0,46.8096,46.852,46.7926,46.8435,37657.0
2016-04-11 10:40:00,55.24,55.25,55.13,55.17,72398.0,46.835,46.8435,46.7418,46.7757,72398.0
2016-04-11 10:45:00,55.17,55.17,55.09,55.14,80713.0,46.7757,46.7757,46.7079,46.7503,80713.0
2016-04-11 10:50:00,55.14,55.16,55.12,55.16,101110.0,46.7503,46.7672,46.7333,46.7672,101110.0
2016-04-11 10:55:00,55.16,55.17,55.03,55.04,119606.0,46.7672,46.7757,46.657,46.6655,119606.0
2016-04-11 11:00:00,55.04,55.04,54.98,55.01,79731.0,46.6655,46.6655,46.6146,46.64,79731.0
2016-04-11 11:05:00,55.0,55.05,54.99,55.05,92737.0,46.6316,46.6739,46.6231,46.6739,92737.0
2016-04-11 11:10:00,55.05,55.06,54.99,55.0,41740.0,46.6739,46.6824,46.6231,46.6316,41740.0
2016-04-11 11:15:00,55.0,55.0,54.96,54.97,64018.0,46.6316,46.6316,46.5976,46.6061,64018.0
2016-04-11 11:20:00,54.97,54.99,54.96,54.97,34459.0,46.6061,46.6231,46.5976,46.6061,34459.0
2016-04-11 11:25:00,54.96,55.0,54.92,54.97,76075.0,46.5976,46.6316,46.5637,46.6061,76075.0
2016-04-11 11:30:00,54.97,54.97,54.85,54.86,87182.0,46.6061,46.6061,46.5044,46.5129,87182.0
2016-04-11 11:35:00,54.86,54.88,54.83,54.84,65845.0,46.5129,46.5298,46.4874,46.4959,65845.0
2016-04-11 11:40:00,54.83,54.85,54.79,54.82,58303.0,46.4874,46.5044,46.4535,46.4789,58303.0
2016-04-11 11:45:00,54.81,54.87,54.79,54.87,55270.0,46.4705,46.5213,46.4535,46.5213,55270.0
2016-04-11 11:50:00,54.88,54.91,54.85,54.88,38610.0,46.5298,46.5552,46.5044,46.5298,38610.0
2016-04-11 11:55:00,54.88,54.95,54.87,54.95,85392.0,46.5298,46.5892,46.5213,46.5892,85392.0
2016-04-11 12:00:00,54.96,54.97,54.92,54.96,42313.0,46.5976,46.6061,46.5637,46.5976,42313.0
2016-04-11 12:05:00,54.96,54.96,54.92,54.93,36725.0,46.5976,46.5976,46.5637,46.5722,36725.0
2016-04-11 12:10:00,54.93,55.0,54.91,54.99,52117.0,46.5722,46.6316,46.5552,46.6231,52117.0
2016-04-11 12:15:00,54.98,55.04,54.98,55.03,46578.0,46.6146,46.6655,46.6146,46.657,46578.0
2016-04-11 12:20:00,55.03,55.05,55.0,55.03,112146.0,46.657,46.6739,46.6316,46.657,112146.0
2016-04-11 12:25:00,55.03,55.04,55.02,55.02,31510.0,46.657,46.6655,46.6485,46.6485,31510.0
2016-04-11 12:30:00,55.02,55.04,54.99,54.99,38973.0,46.6485,46.6655,46.6231,46.6231,38973.0
2016-04-11 12:35:00,54.99,55.02,54.97,54.99,84441.0,46.6231,46.6485,46.6061,46.6231,84441.0
2016-04-11 12:40:00,54.98,55.0,54.96,54.99,22724.0,46.6146,46.6316,46.5976,46.6231,22724.0
2016-04-11 12:45:00,54.99,55.08,54.98,55.07,88417.0,46.6231,46.6994,46.6146,46.6909,88417.0
2016-04-11 12:50:00,55.07,55.1,55.06,55.1,23302.0,46.6909,46.7163,46.6824,46.7163,23302.0
2016-04-11 12:55:00,55.1,55.11,55.09,55.1,66732.0,46.7163,46.7248,46.7079,46.7163,66732.0
2016-04-11 13:00:00,55.1,55.11,55.09,55.1,12779.0,46.7163,46.7248,46.7079,46.7163,12779.0
2016-04-11 13:05:00,55.1,55.11,55.09,55.11,23456.0,46.7163,46.7248,46.7079,46.7248,23456.0
2016-04-11 13:10:00,55.11,55.17,55.1,55.16,39735.0,46.7248,46.7757,46.7163,46.7672,39735.0
2016-04-11 13:15:00,55.17,55.17,55.14,55.15,29128.0,46.7757,46.7757,46.7503,46.7587,29128.0
2016-04-11 13:20:00,55.15,55.16,55.13,55.13,45184.0,46.7587,46.7672,46.7418,46.7418,45184.0
2016-04-11 13:25:00,55.13,55.14,55.07,55.08,34735.0,46.7418,46.7503,46.6909,46.6994,34735.0
2016-04-11 13:30:00,55.08,55.11,55.07,55.09,30020.0,46.6994,46.7248,46.6909,46.7079,30020.0
2016-04-11 13:35:00,55.09,55.14,55.05,55.06,62008.0,46.7079,46.7503,46.6739,46.6824,62008.0
2016-04-11 13:40:00,55.06,55.08,55.03,55.08,33544.0,46.6824,46.6994,46.657,46.6994,33544.0
2016-04-11 13:45:00,55.08,55.08,55.05,55.07,41889.0,46.6994,46.6994,46.6739,46.6909,41889.0
2016-04-11 13:50:00,55.07,55.07,55.03,55.03,24073.0,46.6909,46.6909,46.657,46.657,24073.0
2016-04-11 13:55:00,55.04,55.06,55.02,55.03,49753.0,46.6655,46.6824,46.6485,46.657,49753.0
2016-04-11 14:00:00,55.04,55.09,55.01,55.01,70738.0,46.6655,46.7079,46.64,46.64,70738.0
2016-04-11 14:05:00,55.01,55.03,54.96,54.98,102520.0,46.64,46.657,46.5976,46.6146,102520.0
2016-04-11 14:10:00,54.98,55.0,54.97,54.97,97527.0,46.6146,46.6316,46.6061,46.6061,97527.0
2016-04-11 14:15:00,54.97,55.05,54.94,55.04,147762.0,46.6061,46.6739,46.5807,46.6655,147762.0
2016-04-11 14:20:00,55.05,55.07,55.03,55.03,82684.0,46.6739,46.6909,46.657,46.657,82684.0
2016-04-11 14:25:00,55.03,55.06,54.99,55.0,97656.0,46.657,46.6824,46.6231,46.6316,97656.0
2016-04-11 14:30:00,55.0,55.02,54.97,54.99,74141.0,46.6316,46.6485,46.6061,46.6231,74141.0
2016-04-11 14:35:00,54.99,55.09,54.98,55.09,127455.0,46.6231,46.7079,46.6146,46.7079,127455.0
2016-04-11 14:40:00,55.08,55.09,55.06,55.07,62877.0,46.6994,46.7079,46.6824,46.6909,62877.0
2016-04-11 14:45:00,55.07,55.09,55.02,55.07,137077.0,46.6909,46.7079,46.6485,46.6909,137077.0
2016-04-11 14:50:00,55.06,55.12,55.02,55.11,150149.0,46.6824,46.7333,46.6485,46.7248,150149.0
2016-04-11 14:55:00,55.11,55.11,55.07,55.08,39067.0,46.7248,46.7248,46.6909,46.6994,39067.0
2016-04-11 15:00:00,55.09,55.09,55.02,55.03,150438.0,46.7079,46.7079,46.6485,46.657,150438.0
2016-04-11 15:05:00,55.04,55.04,54.94,54.95,61069.0,46.6655,46.6655,46.5807,46.5892,61069.0
2016-04-11 15:10:00,54.95,54.96,54.92,54.93,93007.0,46.5892,46.5976,46.5637,46.5722,93007.0
2016-04-11 15:15:00,54.93,54.94,54.89,54.93,69898.0,46.5722,46.5807,46.5383,46.5722,69898.0
2016-04-11 15:20:00,54.93,54.94,54.9,54.91,107038.0,46.5722,46.5807,46.5468,46.5552,107038.0
2016-04-11 15:25:00,54.91,54.95,54.85,54.85,140778.0,46.5552,46.5892,46.5044,46.5044,140778.0
2016-04-11 15:30:00,54.86,54.88,54.82,54.86,160466.0,46.5129,46.5298,46.4789,46.5129,160466.0
2016-04-11 15:35:00,54.85,54.87,54.81,54.81,111900.0,46.5044,46.5213,46.4705,46.4705,111900.0
2016-04-11 15:40:00,54.82,54.84,54.77,54.79,170521.0,46.4789,46.4959,46.4366,46.4535,170521.0
2016-04-11 15:45:00,54.79,54.81,54.77,54.78,170223.0,46.4535,46.4705,46.4366,46.445,170223.0
2016-04-11 15:50:00,54.78,54.8,54.75,54.79,303127.0,46.445,46.462,46.4196,46.4535,303127.0
2016-04-11 15:55:00,54.79,54.8,54.71,54.72,938947.0,46.4535,46.462,46.3857,46.3942,938947.0
2016-04-12 09:30:00,54.75,54.85,54.66,54.81,198695.0,46.4196,46.5044,46.3433,46.4705,198695.0
2016-04-12 09:35:00,54.82,54.96,54.82,54.93,116726.0,46.4789,46.5976,46.4789,46.5722,116726.0
2016-04-12 09:40:00,54.93,55.0,54.89,54.97,134646.0,46.5722,46.6316,46.5383,46.6061,134646.0
2016-04-12 09:45:00,54.97,55.09,54.97,55.03,266612.0,46.6061,46.7079,46.6061,46.657,266612.0
2016-04-12 09:50:00,55.04,55.04,54.98,55.0,96829.0,46.6655,46.6655,46.6146,46.6316,96829.0
2016-04-12 09:55:00,55.0,55.04,54.99,55.04,1190038.0,46.6316,46.6655,46.6231,46.6655,1190038.0
2016-04-12 10:00:00,55.04,55.05,54.96,54.99,108041.0,46.6655,46.6739,46.5976,46.6231,108041.0
2016-04-12 10:05:00,54.99,54.99,54.88,54.88,57897.0,46.6231,46.6231,46.5298,46.5298,57897.0
2016-04-12 10:10:00,54.88,54.91,54.85,54.87,146156.0,46.5298,46.5552,46.5044,46.5213,146156.0
2016-04-12 10:15:00,54.87,54.89,54.81,54.84,150808.0,46.5213,46.5383,46.4705,46.4959,150808.0
2016-04-12 10:20:00,54.84,54.84,54.74,54.76,81918.0,46.4959,46.4959,46.4111,46.4281,81918.0
2016-04-12 10:25:00,54.76,54.8,54.75,54.78,82498.0,46.4281,46.462,46.4196,46.445,82498.0
2016-04-12 10:30:00,54.77,54.98,54.77,54.89,260143.0,46.4366,46.6146,46.4366,46.5383,260143.0
2016-04-12 10:35:00,54.89,54.94,54.8,54.85,149509.0,46.5383,46.5807,46.462,46.5044,149509.0
2016-04-12 10:40:00,54.84,54.92,54.84,54.89,106857.0,46.4959,46.5637,46.4959,46.5383,106857.0
2016-04-12 10:45:00,54.9,54.92,54.87,54.91,139744.0,46.5468,46.5637,46.5213,46.5552,139744.0
2016-04-12 10:50:00,54.9,55.08,54.9,55.06,236008.0,46.5468,46.6994,46.5468,46.6824,236008.0
2016-04-12 10:55:00,55.06,55.11,55.06,55.09,123358.0,46.6824,46.7248,46.6824,46.7079,123358.0
2016-04-12 11:00:00,55.09,55.11,55.05,55.06,160025.0,46.7079,46.7248,46.6739,46.6824,160025.0
2016-04-12 11:05:00,55.07,55.15,55.06,55.14,177562.0,46.6909,46.7587,46.6824,46.7503,177562.0
2016-04-12 11:10:00,55.14,55.14,55.09,55.11,120485.0,46.7503,46.7503,46.7079,46.7248,120485.0
2016-04-12 11:15:00,55.11,55.2,55.1,55.19,38300.0,46.7248,46.8011,46.7163,46.7926,38300.0
2016-04-12 11:20:00,55.2,55.22,55.16,55.21,136161.0,46.8011,46.8181,46.7672,46.8096,136161.0
2016-04-12 11:25:00,55.2,55.21,55.18,55.18,202946.0,46.8011,46.8096,46.7842,46.7842,202946.0
2016-04-12 11:30:00,55.18,55.22,55.17,55.18,110322.0,46.7842,46.8181,46.7757,46.7842,110322.0
2016-04-12 11:35:00,55.18,55.2,55.17,55.19,75643.0,46.7842,46.8011,46.7757,46.7926,75643.0
2016-04-12 11:40:00,55.19,55.22,55.18,55.21,60490.0,46.7926,46.8181,46.7842,46.8096,60490.0
2016-04-12 11:45:00,55.21,55.24,55.2,55.22,62303.0,46.8096,46.835,46.8011,46.8181,62303.0
2016-04-12 11:50:00,55.21,55.27,55.21,55.23,121703.0,46.8096,46.8605,46.8096,46.8266,121703.0
2016-04-12 11:55:00,55.22,55.23,55.17,55.18,156795.0,46.8181,46.8266,46.7757,46.7842,156795.0
2016-04-12 12:00:00,55.18,55.19,55.15,55.16,102070.0,46.7842,46.7926,46.7587,46.7672,102070.0
2016-04-12 12:05:00,55.17,55.17,55.12,55.12,57915.0,46.7757,46.7757,46.7333,46.7333,57915.0
2016-04-12 12:10:00,55.12,55.14,55.12,55.13,116026.0,46.7333,46.7503,46.7333,46.7418,116026.0
2016-04-12 12:15:00,55.13,55.17,55.13,55.17,56414.0,46.7418,46.7757,46.7418,46.7757,56414.0
2016-04-12 12:20:00,55.17,55.19,55.16,55.18,44457.0,46.7757,46.7926,46.7672,46.7842,44457.0
2016-04-12 12:25:00,55.19,55.2,55.18,55.19,17278.0,46.7926,46.8011,46.7842,46.7926,17278.0
2016-04-12 12:30:00,55.19,55.23,55.18,55.19,80073.0,46.7926,46.8266,46.7842,46.7926,80073.0
2016-04-12 12:35:00,55.19,55.24,55.19,55.22,51165.0,46.7926,46.835,46.7926,46.8181,51165.0
2016-04-12 12:40:00,55.23,55.24,55.21,55.22,23178.0,46.8266,46.835,46.8096,46.8181,23178.0
2016-04-12 12:45:00,55.22,55.22,55.19,55.2,30588.0,46.8181,46.8181,46.7926,46.8011,30588.0
2016-04-12 12:50:00,55.21,55.25,55.2,55.23,41270.0,46.8096,46.8435,46.8011,46.8266,41270.0
2016-04-12 12:55:00,55.23,55.23,55.21,55.21,46324.0,46.8266,46.8266,46.8096,46.8096,46324.0
2016-04-12 13:00:00,55.21,55.23,55.19,55.22,18570.0,46.8096,46.8266,46.7926,46.8181,18570.0
2016-04-12 13:05:00,55.22,55.24,55.19,55.2,19348.0,46.8181,46.835,46.7926,46.8011,19348.0
2016-04-12 13:10:00,55.21,55.22,55.17,55.18,48146.0,46.8096,46.8181,46.7757,46.7842,48146.0
2016-04-12 13:15:00,55.19,55.19,55.16,55.19,42151.0,46.7926,46.7926,46.7672,46.7926,42151.0
2016-04-12 13:20:00,55.19,55.22,55.17,55.21,65221.0,46.7926,46.8181,46.7757,46.8096,65221.0
2016-04-12 13:25:00,55.22,55.23,55.19,55.19,93110.0,46.8181,46.8266,46.7926,46.7926,93110.0
2016-04-12 13:30:00,55.2,55.25,55.19,55.2,82504.0,46.8011,46.8435,46.7926,46.8011,82504.0
2016-04-12 13:35:00,55.19,55.19,55.16,55.16,50010.0,46.7926,46.7926,46.7672,46.7672,50010.0
2016-04-12 13:40:00,55.16,55.2,55.15,55.19,43002.0,46.7672,46.8011,46.7587,46.7926,43002.0
2016-04-12 13:45:00,55.19,55.23,55.18,55.19,160745.0,46.7926,46.8266,46.7842,46.7926,160745.0
2016-04-12 13:50:00,55.19,55.2,55.16,55.16,179559.0,46.7926,46.8011,46.7672,46.7672,179559.0
2016-04-12 13:55:00,55.17,55.24,55.17,55.22,50317.0,46.7757,46.835,46.7757,46.8181,50317.0
2016-04-12 14:00:00,55.23,55.23,55.2,55.23,39618.0,46.8266,46.8266,46.8011,46.8266,39618.0
2016-04-12 14:05:00,55.23,55.24,55.19,55.2,57758.0,46.8266,46.835,46.7926,46.8011,57758.0
2016-04-12 14:10:00,55.2,55.26,55.2,55.25,165368.0,46.8011,46.852,46.8011,46.8435,165368.0
2016-04-12 14:15:00,55.25,55.28,55.24,55.26,127097.0,46.8435,46.869,46.835,46.852,127097.0
2016-04-12 14:20:00,55.26,55.27,55.21,55.23,28760.0,46.852,46.8605,46.8096,46.8266,28760.0
2016-04-12 14:25:00,55.22,55.24,55.21,55.21,41596.0,46.8181,46.835,46.8096,46.8096,41596.0
2016-04-12 14:30:00,55.21,55.24,55.2,55.24,46178.0,46.8096,46.835,46.8011,46.835,46178.0
2016-04-12 14:35:00,55.24,55.28,55.23,55.26,46314.0,46.835,46.869,46.8266,46.852,46314.0
2016-04-12 14:40:00,55.27,55.3,55.26,55.27,59880.0,46.8605,46.8859,46.852,46.8605,59880.0
2016-04-12 14:45:00,55.27,55.29,55.26,55.26,43572.0,46.8605,46.8774,46.852,46.852,43572.0
2016-04-12 14:50:00,55.26,55.28,55.25,55.28,42545.0,46.852,46.869,46.8435,46.869,42545.0
2016-04-12 14:55:00,55.28,55.28,55.24,55.27,29402.0,46.869,46.869,46.835,46.8605,29402.0
2016-04-12 15:00:00,55.27,55.32,55.26,55.3,208868.0,46.8605,46.9029,46.852,46.8859,208868.0
2016-04-12 15:05:00,55.3,55.32,55.3,55.32,137215.0,46.8859,46.9029,46.8859,46.9029,137215.0
2016-04-12 15:10:00,55.32,55.33,55.3,55.32,67805.0,46.9029,46.9113,46.8859,46.9029,67805.0
2016-04-12 15:15:00,55.32,55.33,55.31,55.33,83427.0,46.9029,46.9113,46.8944,46.9113,83427.0
2016-04-12 15:20:00,55.33,55.33,55.23,55.26,288233.0,46.9113,46.9113,46.8266,46.852,288233.0
2016-04-12 15:25:00,55.25,55.27,55.23,55.26,145899.0,46.8435,46.8605,46.8266,46.852,145899.0
2016-04-12 15:30:00,55.26,55.3,55.24,55.29,193282.0,46.852,46.8859,46.835,46.8774,193282.0
2016-04-12 15:35:00,55.29,55.3,55.18,55.2,275700.0,46.8774,46.8859,46.7842,46.8011,275700.0
2016-04-12 15:40:00,55.2,55.24,55.18,55.19,179238.0,46.8011,46.835,46.7842,46.7926,179238.0
2016-04-12 15:45:00,55.19,55.2,55.15,55.16,265397.0,46.7926,46.8011,46.7587,46.7672,265397.0
2016-04-12 15:50:00,55.16,55.17,55.14,55.14,456307.0,46.7672,46.7757,46.7503,46.7503,456307.0
2016-04-12 15:55:00,55.13,55.2,55.12,55.18,694020.0,46.7418,46.8011,46.7333,46.7842,694020.0
2016-04-13 09:30:00,55.56,55.58,55.49,55.51,313853.0,47.1063,47.1233,47.047,47.064,313853.0
2016-04-13 09:35:00,55.51,55.62,55.51,55.59,168125.0,47.064,47.1572,47.064,47.1318,168125.0
2016-04-13 09:40:00,55.58,55.64,55.55,55.63,248491.0,47.1233,47.1742,47.0979,47.1657,248491.0
2016-04-13 09:45:00,55.64,55.65,55.6,55.61,248151.0,47.1742,47.1827,47.1403,47.1487,248151.0
2016-04-13 09:50:00,55.61,55.67,55.58,55.67,92560.0,47.1487,47.1996,47.1233,47.1996,92560.0
2016-04-13 09:55:00,55.66,55.71,55.65,55.71,55375.0,47.1911,47.2335,47.1827,47.2335,55375.0
2016-04-13 10:00:00,55.71,55.72,55.68,55.69,70457.0,47.2335,47.242,47.2081,47.2166,70457.0
2016-04-13 10:05:00,55.69,55.72,55.64,55.64,197866.0,47.2166,47.242,47.1742,47.1742,197866.0
2016-04-13 10:10:00,55.64,55.68,55.63,55.66,45160.0,47.1742,47.2081,47.1657,47.1911,45160.0
2016-04-13 10:15:00,55.66,55.7,55.64,55.7,437143.0,47.1911,47.225,47.1742,47.225,437143.0
2016-04-13 10:20:00,55.69,55.72,55.66,55.7,609014.0,47.2166,47.242,47.1911,47.225,609014.0
2016-04-13 10:25:00,55.7,55.72,55.68,55.69,183248.0,47.225,47.242,47.2081,47.2166,183248.0
2016-04-13 10:30:00,55.7,55.73,55.66,55.66,450231.0,47.225,47.2505,47.1911,47.1911,450231.0
2016-04-13 10:35:00,55.66,55.68,55.6,55.62,521877.0,47.1911,47.2081,47.1403,47.1572,521877.0
2016-04-13 10:40:00,55.61,55.65,55.59,55.64,80905.0,47.1487,47.1827,47.1318,47.1742,80905.0
2016-04-13 10:45:00,55.64,55.67,55.63,55.66,314779.0,47.1742,47.1996,47.1657,47.1911,314779.0
2016-04-13 10:50:00,55.67,55.74,55.67,55.73,75380.0,47.1996,47.259,47.1996,47.2505,75380.0
2016-04-13 10:55:00,55.74,55.76,55.65,55.66,136235.0,47.259,47.2759,47.1827,47.1911,136235.0
2016-04-13 11:00:00,55.65,55.72,55.64,55.69,326853.0,47.1827,47.242,47.1742,47.2166,326853.0
2016-04-13 11:05:00,55.69,55.79,55.68,55.78,344069.0,47.2166,47.3014,47.2081,47.2929,344069.0
2016-04-13 11:10:00,55.78,55.79,55.73,55.73,197823.0,47.2929,47.3014,47.2505,47.2505,197823.0
2016-04-13 11:15:00,55.73,55.78,55.72,55.77,55084.0,47.2505,47.2929,47.242,47.2844,55084.0
2016-04-13 11:20:00,55.77,55.82,55.77,55.8,54268.0,47.2844,47.3268,47.2844,47.3098,54268.0
2016-04-13 11:25:00,55.8,55.88,55.8,55.87,131251.0,47.3098,47.3777,47.3098,47.3692,131251.0
2016-04-13 11:30:00,55.88,55.94,55.88,55.9,690546.0,47.3777,47.4285,47.3777,47.3946,690546.0
2016-04-13 11:35:00,55.9,55.93,55.87,55.91,62219.0,47.3946,47.4201,47.3692,47.4031,62219.0
2016-04-13 11:40:00,55.91,55.93,55.89,55.9,71282.0,47.4031,47.4201,47.3861,47.3946,71282.0
2016-04-13 11:45:00,55.91,55.92,55.89,55.9,123144.0,47.4031,47.4116,47.3861,47.3946,123144.0
2016-04-13 11:50:00,55.9,55.93,55.9,55.9,38022.0,47.3946,47.4201,47.3946,47.3946,38022.0
2016-04-13 11:55:00,55.9,55.92,55.89,55.91,68316.0,47.3946,47.4116,47.3861,47.4031,68316.0
2016-04-13 12:00:00,55.91,55.92,55.87,55.89,62317.0,47.4031,47.4116,47.3692,47.3861,62317.0
2016-04-13 12:05:00,55.89,55.91,55.88,55.91,58517.0,47.3861,47.4031,47.3777,47.4031,58517.0
2016-04-13 12:10:00,55.91,55.94,55.89,55.89,63127.0,47.4031,47.4285,47.3861,47.3861,63127.0
2016-04-13 12:15:00,55.89,55.89,55.85,55.87,42080.0,47.3861,47.3861,47.3522,47.3692,42080.0
2016-04-13 12:20:00,55.86,55.87,55.82,55.84,151082.0,47.3607,47.3692,47.3268,47.3437,151082.0
2016-04-13 12:25:00,55.84,55.88,55.83,55.87,97337.0,47.3437,47.3777,47.3353,47.3692,97337.0
2016-04-13 12:30:00,55.86,55.87,55.82,55.83,38214.0,47.3607,47.3692,47.3268,47.3353,38214.0
2016-04-13 12:35:00,55.83,55.86,55.82,55.85,37178.0,47.3353,47.3607,47.3268,47.3522,37178.0
2016-04-13 12:40:00,55.84,55.86,55.83,55.84,48261.0,47.3437,47.3607,47.3353,47.3437,48261.0
2016-04-13 12:45:00,55.84,55.87,55.84,55.84,63124.0,47.3437,47.3692,47.3437,47.3437,63124.0
2016-04-13 12:50:00,55.84,55.86,55.8,55.82,147532.0,47.3437,47.3607,47.3098,47.3268,147532.0
2016-04-13 12:55:00,55.82,55.83,55.8,55.82,45852.0,47.3268,47.3353,47.3098,47.3268,45852.0
2016-04-13 13:00:00,55.82,55.85,55.82,55.83,61232.0,47.3268,47.3522,47.3268,47.3353,61232.0
2016-04-13 13:05:00,55.84,55.85,55.81,55.83,74602.0,47.3437,47.3522,47.3183,47.3353,74602.0
2016-04-13 13:10:00,55.82,55.83,55.8,55.82,41935.0,47.3268,47.3353,47.3098,47.3268,41935.0
2016-04-13 13:15:00,55.82,55.85,55.82,55.83,97868.0,47.3268,47.3522,47.3268,47.3353,97868.0
2016-04-13 13:20:00,55.83,55.85,55.82,55.85,60081.0,47.3353,47.3522,47.3268,47.3522,60081.0
2016-04-13 13:25:00,55.85,55.88,55.84,55.86,64054.0,47.3522,47.3777,47.3437,47.3607,64054.0
2016-04-13 13:30:00,55.86,55.87,55.84,55.85,41539.0,47.3607,47.3692,47.3437,47.3522,41539.0
2016-04-13 13:35:00,55.85,55.89,55.83,55.89,57369.0,47.3522,47.3861,47.3353,47.3861,57369.0
2016-04-13 13:40:00,55.89,55.91,55.87,55.88,65041.0,47.3861,47.4031,47.3692,47.3777,65041.0
2016-04-13 13:45:00,55.88,55.9,55.87,55.88,47902.0,47.3777,47.3946,47.3692,47.3777,47902.0
2016-04-13 13:50:00,55.88,55.91,55.87,55.9,68556.0,47.3777,47.4031,47.3692,47.3946,68556.0
2016-04-13 13:55:00,55.89,55.94,55.89,55.92,57807.0,47.3861,47.4285,47.3861,47.4116,57807.0
2016-04-13 14:00:00,55.91,55.92,55.89,55.89,220177.0,47.4031,47.4116,47.3861,47.3861,220177.0
2016-04-13 14:05:00,55.9,55.95,55.89,55.94,93371.0,47.3946,47.437,47.3861,47.4285,93371.0
2016-04-13 14:10:00,55.94,55.97,55.88,55.89,146391.0,47.4285,47.454,47.3777,47.3861,146391.0
2016-04-13 14:15:00,55.89,55.91,55.87,55.9,60405.0,47.3861,47.4031,47.3692,47.3946,60405.0
2016-04-13 14:20:00,55.9,55.92,55.88,55.91,78234.0,47.3946,47.4116,47.3777,47.4031,78234.0
2016-04-13 14:25:00,55.9,55.91,55.87,55.87,73018.0,47.3946,47.4031,47.3692,47.3692,73018.0
2016-04-13 14:30:00,55.87,55.92,55.87,55.91,142456.0,47.3692,47.4116,47.3692,47.4031,142456.0
2016-04-13 14:35:00,55.91,55.94,55.91,55.93,73112.0,47.4031,47.4285,47.4031,47.4201,73112.0
2016-04-13 14:40:00,55.93,55.93,55.91,55.92,51569.0,47.4201,47.4201,47.4031,47.4116,51569.0
2016-04-13 14:45:00,55.92,55.93,55.9,55.9,51194.0,47.4116,47.4201,47.3946,47.3946,51194.0
2016-04-13 14:50:00,55.9,55.91,55.89,55.9,85450.0,47.3946,47.4031,47.3861,47.3946,85450.0
2016-04-13 14:55:00,55.89,55.9,55.88,55.88,86771.0,47.3861,47.3946,47.3777,47.3777,86771.0
2016-04-13 15:00:00,55.88,55.93,55.87,55.91,123773.0,47.3777,47.4201,47.3692,47.4031,123773.0
2016-04-13 15:05:00,55.92,55.96,55.91,55.95,313627.0,47.4116,47.4455,47.4031,47.437,313627.0
2016-04-13 15:10:00,55.95,55.97,55.94,55.95,165046.0,47.437,47.454,47.4285,47.437,165046.0
2016-04-13 15:15:00,55.94,55.96,55.93,55.95,72007.0,47.4285,47.4455,47.4201,47.437,72007.0
2016-04-13 15:20:00,55.95,55.97,55.94,55.96,320834.0,47.437,47.454,47.4285,47.4455,320834.0
2016-04-13 15:25:00,55.96,55.99,55.95,55.98,119508.0,47.4455,47.4709,47.437,47.4624,119508.0
2016-04-13 15:30:00,55.98,56.02,55.98,56.01,151314.0,47.4624,47.4964,47.4624,47.4879,151314.0
2016-04-13 15:35:00,56.01,56.02,55.98,56.0,259171.0,47.4879,47.4964,47.4624,47.4794,259171.0
2016-04-13 15:40:00,56.0,56.0,55.97,55.98,291177.0,47.4794,47.4794,47.454,47.4624,291177.0
2016-04-13 15:45:00,55.99,56.0,55.95,55.96,411474.0,47.4709,47.4794,47.437,47.4455,411474.0
2016-04-13 15:50:00,55.96,55.98,55.96,55.98,439520.0,47.4455,47.4624,47.4455,47.4624,439520.0
2016-04-13 15:55:00,55.98,56.02,55.97,55.98,813670.0,47.4624,47.4964,47.454,47.4624,813670.0
2016-04-14 09:30:00,56.14,56.2,56.12,56.19,213024.0,47.5981,47.649,47.5811,47.6405,213024.0
2016-04-14 09:35:00,56.18,56.18,56.07,56.11,178577.0,47.632,47.632,47.5388,47.5727,178577.0
2016-04-14 09:40:00,56.11,56.11,56.05,56.07,150893.0,47.5727,47.5727,47.5218,47.5388,150893.0
2016-04-14 09:45:00,56.06,56.11,56.05,56.06,166542.0,47.5303,47.5727,47.5218,47.5303,166542.0
2016-04-14 09:50:00,56.05,56.06,55.9,55.91,276877.0,47.5218,47.5303,47.3946,47.4031,276877.0
2016-04-14 09:55:00,55.91,55.94,55.88,55.92,241007.0,47.4031,47.4285,47.3777,47.4116,241007.0
2016-04-14 10:00:00,55.92,55.99,55.91,55.99,103550.0,47.4116,47.4709,47.4031,47.4709,103550.0
2016-04-14 10:05:00,55.99,56.05,55.96,56.05,115023.0,47.4709,47.5218,47.4455,47.5218,115023.0
2016-04-14 10:10:00,56.04,56.05,55.99,56.01,129422.0,47.5133,47.5218,47.4709,47.4879,129422.0
2016-04-14 10:15:00,56.01,56.02,55.95,55.95,124893.0,47.4879,47.4964,47.437,47.437,124893.0
2016-04-14 10:20:00,55.96,56.03,55.96,56.0,65626.0,47.4455,47.5048,47.4455,47.4794,65626.0
2016-04-14 10:25:00,55.99,56.06,55.98,56.04,112053.0,47.4709,47.5303,47.4624,47.5133,112053.0
2016-04-14 10:30:00,56.04,56.06,55.98,55.98,201526.0,47.5133,47.5303,47.4624,47.4624,201526.0
2016-04-14 10:35:00,55.98,56.01,55.95,55.98,121086.0,47.4624,47.4879,47.437,47.4624,121086.0
2016-04-14 10:40:00,55.98,56.0,55.96,55.97,76078.0,47.4624,47.4794,47.4455,47.454,76078.0
2016-04-14 10:45:00,55.97,55.98,55.91,55.92,100887.0,47.454,47.4624,47.4031,47.4116,100887.0
2016-04-14 10:50:00,55.92,56.0,55.92,55.99,215835.0,47.4116,47.4794,47.4116,47.4709,215835.0
2016-04-14 10:55:00,55.99,55.99,55.93,55.95,80874.0,47.4709,47.4709,47.4201,47.437,80874.0
2016-04-14 11:00:00,55.95,56.01,55.94,56.01,219730.0,47.437,47.4879,47.4285,47.4879,219730.0
2016-04-14 11:05:00,56.0,56.03,55.99,56.02,37305.0,47.4794,47.5048,47.4709,47.4964,37305.0
2016-04-14 11:10:00,56.03,56.06,56.02,56.03,83950.0,47.5048,47.5303,47.4964,47.5048,83950.0
2016-04-14 11:15:00,56.02,56.06,56.01,56.04,62168.0,47.4964,47.5303,47.4879,47.5133,62168.0
2016-04-14 11:20:00,56.03,56.03,55.99,56.02,66252.0,47.5048,47.5048,47.4709,47.4964,66252.0
2016-04-14 11:25:00,56.02,56.04,56.01,56.04,38969.0,47.4964,47.5133,47.4879,47.5133,38969.0
2016-04-14 11:30:00,56.05,56.1,56.05,56.1,60304.0,47.5218,47.5642,47.5218,47.5642,60304.0
2016-04-14 11:35:00,56.11,56.12,56.09,56.1,63850.0,47.5727,47.5811,47.5557,47.5642,63850.0
2016-04-14 11:40:00,56.1,56.11,56.07,56.09,37377.0,47.5642,47.5727,47.5388,47.5557,37377.0
2016-04-14 11:45:00,56.1,56.12,56.08,56.12,35888.0,47.5642,47.5811,47.5472,47.5811,35888.0
2016-04-14 11:50:00,56.11,56.11,56.07,56.08,62335.0,47.5727,47.5727,47.5388,47.5472,62335.0
2016-04-14 11:55:00,56.08,56.11,56.07,56.1,51682.0,47.5472,47.5727,47.5388,47.5642,51682.0
2016-04-14 12:00:00,56.11,56.11,56.07,56.09,33987.0,47.5727,47.5727,47.5388,47.5557,33987.0
2016-04-14 12:05:00,56.09,56.1,56.07,56.1,38369.0,47.5557,47.5642,47.5388,47.5642,38369.0
2016-04-14 12:10:00,56.1,56.11,56.09,56.1,19227.0,47.5642,47.5727,47.5557,47.5642,19227.0
2016-04-14 12:15:00,56.1,56.13,56.1,56.11,38649.0,47.5642,47.5896,47.5642,47.5727,38649.0
2016-04-14 12:20:00,56.11,56.11,56.08,56.11,77290.0,47.5727,47.5727,47.5472,47.5727,77290.0
2016-04-14 12:25:00,56.11,56.12,56.1,56.11,66501.0,47.5727,47.5811,47.5642,47.5727,66501.0
2016-04-14 12:30:00,56.1,56.11,56.06,56.07,160719.0,47.5642,47.5727,47.5303,47.5388,160719.0
2016-04-14 12:35:00,56.07,56.08,56.06,56.08,17407.0,47.5388,47.5472,47.5303,47.5472,17407.0
2016-04-14 12:40:00,56.07,56.14,56.07,56.14,62069.0,47.5388,47.5981,47.5388,47.5981,62069.0
2016-04-14 12:45:00,56.13,56.14,56.12,56.12,84992.0,47.5896,47.5981,47.5811,47.5811,84992.0
2016-04-14 12:50:00,56.12,56.13,56.11,56.13,46227.0,47.5811,47.5896,47.5727,47.5896,46227.0
2016-04-14 12:55:00,56.12,56.14,56.11,56.12,83390.0,47.5811,47.5981,47.5727,47.5811,83390.0
2016-04-14 13:00:00,56.12,56.15,56.11,56.14,96694.0,47.5811,47.6066,47.5727,47.5981,96694.0
2016-04-14 13:05:00,56.14,56.16,56.13,56.15,64018.0,47.5981,47.6151,47.5896,47.6066,64018.0
2016-04-14 13:10:00,56.16,56.16,56.13,56.14,21529.0,47.6151,47.6151,47.5896,47.5981,21529.0
2016-04-14 13:15:00,56.14,56.14,56.1,56.11,32101.0,47.5981,47.5981,47.5642,47.5727,32101.0
2016-04-14 13:20:00,56.1,56.1,56.08,56.09,48271.0,47.5642,47.5642,47.5472,47.5557,48271.0
2016-04-14 13:25:00,56.08,56.08,56.06,56.07,102545.0,47.5472,47.5472,47.5303,47.5388,102545.0
2016-04-14 13:30:00,56.08,56.1,56.07,56.07,39748.0,47.5472,47.5642,47.5388,47.5388,39748.0
2016-04-14 13:35:00,56.08,56.08,56.05,56.06,112995.0,47.5472,47.5472,47.5218,47.5303,112995.0
2016-04-14 13:40:00,56.05,56.11,56.05,56.11,39943.0,47.5218,47.5727,47.5218,47.5727,39943.0
2016-04-14 13:45:00,56.11,56.12,56.08,56.09,51742.0,47.5727,47.5811,47.5472,47.5557,51742.0
2016-04-14 13:50:00,56.09,56.1,56.05,56.08,38397.0,47.5557,47.5642,47.5218,47.5472,38397.0
2016-04-14 13:55:00,56.08,56.08,56.05,56.05,46529.0,47.5472,47.5472,47.5218,47.5218,46529.0
2016-04-14 14:00:00,56.06,56.07,56.04,56.05,98538.0,47.5303,47.5388,47.5133,47.5218,98538.0
2016-04-14 14:05:00,56.05,56.09,56.05,56.09,49140.0,47.5218,47.5557,47.5218,47.5557,49140.0
2016-04-14 14:10:00,56.08,56.09,56.06,56.08,19563.0,47.5472,47.5557,47.5303,47.5472,19563.0
2016-04-14 14:15:00,56.07,56.09,56.06,56.08,53144.0,47.5388,47.5557,47.5303,47.5472,53144.0
2016-04-14 14:20:00,56.08,56.1,56.07,56.1,49430.0,47.5472,47.5642,47.5388,47.5642,49430.0
2016-04-14 14:25:00,56.1,56.1,55.99,56.06,694412.0,47.5642,47.5642,47.4709,47.5303,694412.0
2016-04-14 14:30:00,56.06,56.06,56.0,56.0,81332.0,47.5303,47.5303,47.4794,47.4794,81332.0
2016-04-14 14:35:00,56.01,56.01,55.97,56.0,79606.0,47.4879,47.4879,47.454,47.4794,79606.0
2016-04-14 14:40:00,56.0,56.02,55.99,56.01,38737.0,47.4794,47.4964,47.4709,47.4879,38737.0
2016-04-14 14:45:00,56.01,56.01,55.99,55.99,57504.0,47.4879,47.4879,47.4709,47.4709,57504.0
2016-04-14 14:50:00,55.98,56.02,55.97,56.02,61363.0,47.4624,47.4964,47.454,47.4964,61363.0
2016-04-14 14:55:00,56.02,56.02,55.99,55.99,127829.0,47.4964,47.4964,47.4709,47.4709,127829.0
2016-04-14 15:00:00,56.0,56.03,56.0,56.02,69157.0,47.4794,47.5048,47.4794,47.4964,69157.0
2016-04-14 15:05:00,56.03,56.03,56.0,56.01,41813.0,47.5048,47.5048,47.4794,47.4879,41813.0
2016-04-14 15:10:00,56.0,56.01,55.97,55.97,28404.0,47.4794,47.4879,47.454,47.454,28404.0
2016-04-14 15:15:00,55.98,56.01,55.97,56.0,195265.0,47.4624,47.4879,47.454,47.4794,195265.0
2016-04-14 15:20:00,56.0,56.03,55.99,55.99,105226.0,47.4794,47.5048,47.4709,47.4709,105226.0
2016-04-14 15:25:00,56.0,56.01,55.97,55.98,299412.0,47.4794,47.4879,47.454,47.4624,299412.0
2016-04-14 15:30:00,55.98,56.01,55.97,56.0,284678.0,47.4624,47.4879,47.454,47.4794,284678.0
2016-04-14 15:35:00,56.0,56.02,55.99,56.01,200773.0,47.4794,47.4964,47.4709,47.4879,200773.0
2016-04-14 15:40:00,56.0,56.01,55.98,56.0,86406.0,47.4794,47.4879,47.4624,47.4794,86406.0
2016-04-14 15:45:00,56.0,56.03,55.99,56.0,169877.0,47.4794,47.5048,47.4709,47.4794,169877.0
2016-04-14 15:50:00,56.0,56.01,55.99,55.99,246325.0,47.4794,47.4879,47.4709,47.4709,246325.0
2016-04-14 15:55:00,55.99,56.02,55.97,55.98,749812.0,47.4709,47.4964,47.454,47.4624,749812.0
2016-04-15 09:30:00,56.07,56.09,55.95,56.05,193390.0,47.5388,47.5557,47.437,47.5218,193390.0
2016-04-15 09:35:00,56.06,56.1,56.02,56.07,77872.0,47.5303,47.5642,47.4964,47.5388,77872.0
2016-04-15 09:40:00,56.07,56.1,56.05,56.09,93628.0,47.5388,47.5642,47.5218,47.5557,93628.0
2016-04-15 09:45:00,56.09,56.09,55.98,55.99,90013.0,47.5557,47.5557,47.4624,47.4709,90013.0
2016-04-15 09:50:00,55.99,56.03,55.96,55.97,65444.0,47.4709,47.5048,47.4455,47.454,65444.0
2016-04-15 09:55:00,55.98,56.04,55.98,56.01,90508.0,47.4624,47.5133,47.4624,47.4879,90508.0
2016-04-15 10:00:00,56.01,56.02,55.97,55.98,98890.0,47.4879,47.4964,47.454,47.4624,98890.0
2016-04-15 10:05:00,55.97,55.99,55.94,55.94,52002.0,47.454,47.4709,47.4285,47.4285,52002.0
2016-04-15 10:10:00,55.95,55.96,55.9,55.93,93150.0,47.437,47.4455,47.3946,47.4201,93150.0
2016-04-15 10:15:00,55.94,56.0,55.93,56.0,34146.0,47.4285,47.4794,47.4201,47.4794,34146.0
2016-04-15 10:20:00,56.01,56.02,55.97,56.01,65820.0,47.4879,47.4964,47.454,47.4879,65820.0
2016-04-15 10:25:00,56.02,56.04,55.99,56.02,31917.0,47.4964,47.5133,47.4709,47.4964,31917.0
2016-04-15 10:30:00,56.03,56.05,56.01,56.04,74826.0,47.5048,47.5218,47.4879,47.5133,74826.0
2016-04-15 10:35:00,56.04,56.05,56.02,56.04,164468.0,47.5133,47.5218,47.4964,47.5133,164468.0
2016-04-15 10:40:00,56.04,56.05,55.99,56.02,38557.0,47.5133,47.5218,47.4709,47.4964,38557.0
2016-04-15 10:45:00,56.03,56.07,56.03,56.05,89805.0,47.5048,47.5388,47.5048,47.5218,89805.0
2016-04-15 10:50:00,56.05,56.08,56.03,56.04,74802.0,47.5218,47.5472,47.5048,47.5133,74802.0
2016-04-15 10:55:00,56.04,56.04,56.02,56.04,42952.0,47.5133,47.5133,47.4964,47.5133,42952.0
2016-04-15 11:00:00,56.03,56.06,56.03,56.05,31173.0,47.5048,47.5303,47.5048,47.5218,31173.0
2016-04-15 11:05:00,56.06,56.06,56.03,56.04,109100.0,47.5303,47.5303,47.5048,47.5133,109100.0
2016-04-15 11:10:00,56.04,56.06,56.02,56.04,56230.0,47.5133,47.5303,47.4964,47.5133,56230.0
2016-04-15 11:15:00,56.04,56.05,56.02,56.04,623961.0,47.5133,47.5218,47.4964,47.5133,623961.0
2016-04-15 11:20:00,56.04,56.06,56.03,56.03,57151.0,47.5133,47.5303,47.5048,47.5048,57151.0
2016-04-15 11:25:00,56.04,56.06,56.03,56.04,283601.0,47.5133,47.5303,47.5048,47.5133,283601.0
2016-04-15 11:30:00,56.04,56.05,56.03,56.04,26526.0,47.5133,47.5218,47.5048,47.5133,26526.0
2016-04-15 11:35:00,56.03,56.03,56.01,56.03,135452.0,47.5048,47.5048,47.4879,47.5048,135452.0
2016-04-15 11:40:00,56.02,56.02,55.99,56.01,55891.0,47.4964,47.4964,47.4709,47.4879,55891.0
2016-04-15 11:45:00,56.01,56.02,55.99,56.0,19283.0,47.4879,47.4964,47.4709,47.4794,19283.0
2016-04-15 11:50:00,56.0,56.02,55.98,56.02,36347.0,47.4794,47.4964,47.4624,47.4964,36347.0
2016-04-15 11:55:00,56.01,56.03,56.0,56.03,40690.0,47.4879,47.5048,47.4794,47.5048,40690.0
2016-04-15 12:00:00,56.02,56.03,56.01,56.01,18157.0,47.4964,47.5048,47.4879,47.4879,18157.0
2016-04-15 12:05:00,56.02,56.03,56.01,56.03,15990.0,47.4964,47.5048,47.4879,47.5048,15990.0
2016-04-15 12:10:00,56.03,56.04,56.02,56.02,15368.0,47.5048,47.5133,47.4964,47.4964,15368.0
2016-04-15 12:15:00,56.02,56.03,55.99,56.01,36901.0,47.4964,47.5048,47.4709,47.4879,36901.0
2016-04-15 12:20:00,56.01,56.02,56.0,56.01,27476.0,47.4879,47.4964,47.4794,47.4879,27476.0
2016-04-15 12:25:00,56.01,56.01,55.99,56.0,9933.0,47.4879,47.4879,47.4709,47.4794,9933.0
2016-04-15 12:30:00,56.0,56.0,55.96,55.97,92590.0,47.4794,47.4794,47.4455,47.454,92590.0
2016-04-15 12:35:00,55.97,55.97,55.94,55.96,35759.0,47.454,47.454,47.4285,47.4455,35759.0
2016-04-15 12:40:00,55.96,55.97,55.96,55.97,43576.0,47.4455,47.454,47.4455,47.454,43576.0
2016-04-15 12:45:00,55.97,55.98,55.95,55.96,57806.0,47.454,47.4624,47.437,47.4455,57806.0
2016-04-15 12:50:00,55.96,55.96,55.94,55.95,38084.0,47.4455,47.4455,47.4285,47.437,38084.0
2016-04-15 12:55:00,55.95,55.95,55.93,55.94,64207.0,47.437,47.437,47.4201,47.4285,64207.0
2016-04-15 13:00:00,55.94,55.97,55.94,55.96,31335.0,47.4285,47.454,47.4285,47.4455,31335.0
2016-04-15 13:05:00,55.96,55.97,55.94,55.94,90900.0,47.4455,47.454,47.4285,47.4285,90900.0
2016-04-15 13:10:00,55.95,55.96,55.94,55.96,53988.0,47.437,47.4455,47.4285,47.4455,53988.0
2016-04-15 13:15:00,55.96,55.96,55.93,55.93,123699.0,47.4455,47.4455,47.4201,47.4201,123699.0
2016-04-15 13:20:00,55.94,55.96,55.93,55.96,41088.0,47.4285,47.4455,47.4201,47.4455,41088.0
2016-04-15 13:25:00,55.96,55.96,55.95,55.96,36362.0,47.4455,47.4455,47.437,47.4455,36362.0
2016-04-15 13:30:00,55.96,55.96,55.92,55.94,39198.0,47.4455,47.4455,47.4116,47.4285,39198.0
2016-04-15 13:35:00,55.94,55.95,55.92,55.92,35628.0,47.4285,47.437,47.4116,47.4116,35628.0
2016-04-15 13:40:00,55.92,55.93,55.91,55.92,21408.0,47.4116,47.4201,47.4031,47.4116,21408.0
2016-04-15 13:45:00,55.92,55.93,55.92,55.93,17579.0,47.4116,47.4201,47.4116,47.4201,17579.0
2016-04-15 13:50:00,55.93,55.94,55.91,55.92,41602.0,47.4201,47.4285,47.4031,47.4116,41602.0
2016-04-15 13:55:00,55.93,55.95,55.93,55.94,47878.0,47.4201,47.437,47.4201,47.4285,47878.0
2016-04-15 14:00:00,55.93,55.95,55.93,55.95,71926.0,47.4201,47.437,47.4201,47.437,71926.0
2016-04-15 14:05:00,55.95,55.95,55.93,55.94,12973.0,47.437,47.437,47.4201,47.4285,12973.0
2016-04-15 14:10:00,55.94,55.95,55.92,55.93,70536.0,47.4285,47.437,47.4116,47.4201,70536.0
2016-04-15 14:15:00,55.93,55.95,55.92,55.94,25277.0,47.4201,47.437,47.4116,47.4285,25277.0
2016-04-15 14:20:00,55.93,55.95,55.93,55.95,35601.0,47.4201,47.437,47.4201,47.437,35601.0
2016-04-15 14:25:00,55.94,55.96,55.94,55.96,29581.0,47.4285,47.4455,47.4285,47.4455,29581.0
2016-04-15 14:30:00,55.97,55.97,55.95,55.96,57210.0,47.454,47.454,47.437,47.4455,57210.0
2016-04-15 14:35:00,55.96,55.97,55.94,55.96,48953.0,47.4455,47.454,47.4285,47.4455,48953.0
2016-04-15 14:40:00,55.96,55.96,55.94,55.95,25810.0,47.4455,47.4455,47.4285,47.437,25810.0
2016-04-15 14:45:00,55.95,55.98,55.95,55.97,29934.0,47.437,47.4624,47.437,47.454,29934.0
2016-04-15 14:50:00,55.98,55.99,55.97,55.99,70838.0,47.4624,47.4709,47.454,47.4709,70838.0
2016-04-15 14:55:00,55.99,56.02,55.98,56.01,55373.0,47.4709,47.4964,47.4624,47.4879,55373.0
2016-04-15 15:00:00,56.01,56.03,56.01,56.03,182452.0,47.4879,47.5048,47.4879,47.5048,182452.0
2016-04-15 15:05:00,56.02,56.04,56.02,56.03,63482.0,47.4964,47.5133,47.4964,47.5048,63482.0
2016-04-15 15:10:00,56.03,56.03,56.01,56.01,58875.0,47.5048,47.5048,47.4879,47.4879,58875.0
2016-04-15 15:15:00,56.02,56.03,56.0,56.01,36215.0,47.4964,47.5048,47.4794,47.4879,36215.0
2016-04-15 15:20:00,56.01,56.05,56.0,56.04,196141.0,47.4879,47.5218,47.4794,47.5133,196141.0
2016-04-15 15:25:00,56.03,56.05,56.03,56.04,100187.0,47.5048,47.5218,47.5048,47.5133,100187.0
2016-04-15 15:30:00,56.04,56.06,56.03,56.05,148240.0,47.5133,47.5303,47.5048,47.5218,148240.0
2016-04-15 15:35:00,56.05,56.05,56.02,56.03,192410.0,47.5218,47.5218,47.4964,47.5048,192410.0
2016-04-15 15:40:00,56.03,56.03,55.99,56.0,327212.0,47.5048,47.5048,47.4709,47.4794,327212.0
2016-04-15 15:45:00,56.0,56.0,55.95,55.98,713797.0,47.4794,47.4794,47.437,47.4624,713797.0
2016-04-15 15:50:00,55.98,56.0,55.97,55.98,195924.0,47.4624,47.4794,47.454,47.4624,195924.0
2016-04-15 15:55:00,55.98,56.05,55.97,56.03,1989308.0,47.4624,47.5218,47.454,47.5048,1989308.0
2016-04-18 09:30:00,55.8,55.94,55.71,55.76,166298.0,47.3098,47.4285,47.2335,47.2759,166298.0
2016-04-18 09:35:00,55.75,55.86,55.75,55.85,73768.0,47.2674,47.3607,47.2674,47.3522,73768.0
2016-04-18 09:40:00,55.85,55.92,55.85,55.9,86151.0,47.3522,47.4116,47.3522,47.3946,86151.0
2016-04-18 09:45:00,55.9,56.01,55.9,55.99,102783.0,47.3946,47.4879,47.3946,47.4709,102783.0
2016-04-18 09:50:00,55.99,55.99,55.92,55.98,107882.0,47.4709,47.4709,47.4116,47.4624,107882.0
2016-04-18 09:55:00,55.97,56.0,55.96,55.98,61558.0,47.454,47.4794,47.4455,47.4624,61558.0
2016-04-18 10:00:00,55.98,56.08,55.98,56.05,243844.0,47.4624,47.5472,47.4624,47.5218,243844.0
2016-04-18 10:05:00,56.06,56.12,56.05,56.05,89938.0,47.5303,47.5811,47.5218,47.5218,89938.0
2016-04-18 10:10:00,56.05,56.1,56.02,56.09,150320.0,47.5218,47.5642,47.4964,47.5557,150320.0
2016-04-18 10:15:00,56.09,56.12,56.07,56.09,183120.0,47.5557,47.5811,47.5388,47.5557,183120.0
2016-04-18 10:20:00,56.09,56.14,56.08,56.12,101255.0,47.5557,47.5981,47.5472,47.5811,101255.0
2016-04-18 10:25:00,56.13,56.16,56.13,56.16,68059.0,47.5896,47.6151,47.5896,47.6151,68059.0
2016-04-18 10:30:00,56.16,56.22,56.16,56.21,86120.0,47.6151,47.6659,47.6151,47.6574,86120.0
2016-04-18 10:35:00,56.21,56.21,56.15,56.15,265717.0,47.6574,47.6574,47.6066,47.6066,265717.0
2016-04-18 10:40:00,56.15,56.18,56.14,56.14,170905.0,47.6066,47.632,47.5981,47.5981,170905.0
2016-04-18 10:45:00,56.14,56.15,56.11,56.13,123211.0,47.5981,47.6066,47.5727,47.5896,123211.0
2016-04-18 10:50:00,56.13,56.23,56.12,56.22,108456.0,47.5896,47.6744,47.5811,47.6659,108456.0
2016-04-18 10:55:00,56.22,56.23,56.15,56.15,47276.0,47.6659,47.6744,47.6066,47.6066,47276.0
2016-04-18 11:00:00,56.15,56.15,56.11,56.14,72940.0,47.6066,47.6066,47.5727,47.5981,72940.0
2016-04-18 11:05:00,56.14,56.16,56.13,56.14,48777.0,47.5981,47.6151,47.5896,47.5981,48777.0
2016-04-18 11:10:00,56.14,56.16,56.13,56.15,169535.0,47.5981,47.6151,47.5896,47.6066,169535.0
2016-04-18 11:15:00,56.15,56.21,56.14,56.2,96545.0,47.6066,47.6574,47.5981,47.649,96545.0
2016-04-18 11:20:00,56.2,56.23,56.2,56.21,44688.0,47.649,47.6744,47.649,47.6574,44688.0
2016-04-18 11:25:00,56.2,56.2,56.17,56.19,89663.0,47.649,47.649,47.6235,47.6405,89663.0
2016-04-18 11:30:00,56.19,56.2,56.17,56.17,79107.0,47.6405,47.649,47.6235,47.6235,79107.0
2016-04-18 11:35:00,56.17,56.18,56.15,56.17,66138.0,47.6235,47.632,47.6066,47.6235,66138.0
2016-04-18 11:40:00,56.18,56.2,56.16,56.16,85320.0,47.632,47.649,47.6151,47.6151,85320.0
2016-04-18 11:45:00,56.17,56.19,56.16,56.16,89781.0,47.6235,47.6405,47.6151,47.6151,89781.0
2016-04-18 11:50:00,56.16,56.21,56.16,56.21,93759.0,47.6151,47.6574,47.6151,47.6574,93759.0
2016-04-18 11:55:00,56.21,56.24,56.2,56.23,53083.0,47.6574,47.6829,47.649,47.6744,53083.0
2016-04-18 12:00:00,56.22,56.23,56.19,56.2,23652.0,47.6659,47.6744,47.6405,47.649,23652.0
2016-04-18 12:05:00,56.19,56.21,56.18,56.19,47642.0,47.6405,47.6574,47.632,47.6405,47642.0
2016-04-18 12:10:00,56.19,56.22,56.17,56.18,114030.0,47.6405,47.6659,47.6235,47.632,114030.0
2016-04-18 12:15:00,56.18,56.2,56.17,56.19,204785.0,47.632,47.649,47.6235,47.6405,204785.0
2016-04-18 12:20:00,56.19,56.24,56.19,56.22,107694.0,47.6405,47.6829,47.6405,47.6659,107694.0
2016-04-18 12:25:00,56.23,56.24,56.22,56.23,31111.0,47.6744,47.6829,47.6659,47.6744,31111.0
2016-04-18 12:30:00,56.22,56.29,56.22,56.29,133277.0,47.6659,47.7253,47.6659,47.7253,133277.0
2016-04-18 12:35:00,56.28,56.29,56.25,56.27,43922.0,47.7168,47.7253,47.6914,47.7083,43922.0
2016-04-18 12:40:00,56.27,56.28,56.25,56.25,35611.0,47.7083,47.7168,47.6914,47.6914,35611.0
2016-04-18 12:45:00,56.26,56.27,56.24,56.25,23543.0,47.6998,47.7083,47.6829,47.6914,23543.0
2016-04-18 12:50:00,56.24,56.26,56.23,56.25,48382.0,47.6829,47.6998,47.6744,47.6914,48382.0
2016-04-18 12:55:00,56.25,56.27,56.23,56.24,26158.0,47.6914,47.7083,47.6744,47.6829,26158.0
2016-04-18 13:00:00,56.24,56.24,56.21,56.21,26506.0,47.6829,47.6829,47.6574,47.6574,26506.0
2016-04-18 13:05:00,56.21,56.22,56.19,56.2,32847.0,47.6574,47.6659,47.6405,47.649,32847.0
2016-04-18 13:10:00,56.2,56.22,56.18,56.18,17570.0,47.649,47.6659,47.632,47.632,17570.0
2016-04-18 13:15:00,56.18,56.19,56.16,56.18,53784.0,47.632,47.6405,47.6151,47.632,53784.0
2016-04-18 13:20:00,56.17,56.2,56.17,56.2,77178.0,47.6235,47.649,47.6235,47.649,77178.0
2016-04-18 13:25:00,56.19,56.2,56.17,56.17,31541.0,47.6405,47.649,47.6235,47.6235,31541.0
2016-04-18 13:30:00,56.18,56.19,56.15,56.16,95790.0,47.632,47.6405,47.6066,47.6151,95790.0
2016-04-18 13:35:00,56.16,56.16,56.13,56.14,29728.0,47.6151,47.6151,47.5896,47.5981,29728.0
2016-04-18 13:40:00,56.15,56.2,56.14,56.19,53117.0,47.6066,47.649,47.5981,47.6405,53117.0
2016-04-18 13:45:00,56.18,56.19,56.14,56.14,36198.0,47.632,47.6405,47.5981,47.5981,36198.0
2016-04-18 13:50:00,56.14,56.15,56.12,56.13,74301.0,47.5981,47.6066,47.5811,47.5896,74301.0
2016-04-18 13:55:00,56.13,56.13,56.11,56.12,39927.0,47.5896,47.5896,47.5727,47.5811,39927.0
2016-04-18 14:00:00,56.12,56.12,56.08,56.1,70692.0,47.5811,47.5811,47.5472,47.5642,70692.0
2016-04-18 14:05:00,56.1,56.12,56.09,56.12,90462.0,47.5642,47.5811,47.5557,47.5811,90462.0
2016-04-18 14:10:00,56.12,56.13,56.1,56.12,70709.0,47.5811,47.5896,47.5642,47.5811,70709.0
2016-04-18 14:15:00,56.12,56.14,56.12,56.13,30825.0,47.5811,47.5981,47.5811,47.5896,30825.0
2016-04-18 14:20:00,56.12,56.17,56.12,56.15,64077.0,47.5811,47.6235,47.5811,47.6066,64077.0
2016-04-18 14:25:00,56.15,56.17,56.13,56.14,435884.0,47.6066,47.6235,47.5896,47.5981,435884.0
2016-04-18 14:30:00,56.14,56.17,56.14,56.17,269901.0,47.5981,47.6235,47.5981,47.6235,269901.0
2016-04-18 14:35:00,56.16,56.23,56.16,56.22,79909.0,47.6151,47.6744,47.6151,47.6659,79909.0
2016-04-18 14:40:00,56.22,56.22,56.19,56.21,22488.0,47.6659,47.6659,47.6405,47.6574,22488.0
2016-04-18 14:45:00,56.21,56.22,56.2,56.21,49805.0,47.6574,47.6659,47.649,47.6574,49805.0
2016-04-18 14:50:00,56.2,56.24,56.2,56.2,218233.0,47.649,47.6829,47.649,47.649,218233.0
2016-04-18 14:55:00,56.2,56.22,56.18,56.19,93087.0,47.649,47.6659,47.632,47.6405,93087.0
2016-04-18 15:00:00,56.2,56.21,56.18,56.2,34096.0,47.649,47.6574,47.632,47.649,34096.0
2016-04-18 15:05:00,56.19,56.2,56.16,56.17,57189.0,47.6405,47.649,47.6151,47.6235,57189.0
2016-04-18 15:10:00,56.18,56.18,56.15,56.15,54411.0,47.632,47.632,47.6066,47.6066,54411.0
2016-04-18 15:15:00,56.15,56.18,56.15,56.18,256699.0,47.6066,47.632,47.6066,47.632,256699.0
2016-04-18 15:20:00,56.18,56.19,56.15,56.15,207131.0,47.632,47.6405,47.6066,47.6066,207131.0
2016-04-18 15:25:00,56.15,56.19,56.14,56.18,116730.0,47.6066,47.6405,47.5981,47.632,116730.0
2016-04-18 15:30:00,56.18,56.19,56.16,56.17,128244.0,47.632,47.6405,47.6151,47.6235,128244.0
2016-04-18 15:35:00,56.18,56.2,56.16,56.16,202113.0,47.632,47.649,47.6151,47.6151,202113.0
2016-04-18 15:40:00,56.17,56.22,56.16,56.21,85318.0,47.6235,47.6659,47.6151,47.6574,85318.0
2016-04-18 15:45:00,56.22,56.22,56.18,56.2,200273.0,47.6659,47.6659,47.632,47.649,200273.0
2016-04-18 15:50:00,56.19,56.2,56.16,56.17,174018.0,47.6405,47.649,47.6151,47.6235,174018.0
2016-04-18 15:55:00,56.17,56.21,56.16,56.21,464246.0,47.6235,47.6574,47.6151,47.6574,464246.0
2016-04-19 09:30:00,56.4,56.52,56.4,56.5,172345.0,47.8185,47.9203,47.8185,47.9033,172345.0
2016-04-19 09:35:00,56.5,56.59,56.49,56.55,226800.0,47.9033,47.9796,47.8948,47.9457,226800.0
2016-04-19 09:40:00,56.55,56.59,56.53,56.57,379870.0,47.9457,47.9796,47.9288,47.9627,379870.0
2016-04-19 09:45:00,56.57,56.63,56.55,56.62,390999.0,47.9627,48.0135,47.9457,48.0051,390999.0
2016-04-19 09:50:00,56.63,56.65,56.62,56.65,321249.0,48.0135,48.0305,48.0051,48.0305,321249.0
2016-04-19 09:55:00,56.66,56.72,56.66,56.71,306478.0,48.039,48.0899,48.039,48.0814,306478.0
2016-04-19 10:00:00,56.7,56.71,56.64,56.65,299354.0,48.0729,48.0814,48.022,48.0305,299354.0
2016-04-19 10:05:00,56.65,56.72,56.65,56.69,663595.0,48.0305,48.0899,48.0305,48.0644,663595.0
2016-04-19 10:10:00,56.69,56.69,56.65,56.67,145110.0,48.0644,48.0644,48.0305,48.0475,145110.0
2016-04-19 10:15:00,56.67,56.7,56.65,56.65,66013.0,48.0475,48.0729,48.0305,48.0305,66013.0
2016-04-19 10:20:00,56.66,56.69,56.62,56.65,57774.0,48.039,48.0644,48.0051,48.0305,57774.0
2016-04-19 10:25:00,56.65,56.67,56.59,56.59,66992.0,48.0305,48.0475,47.9796,47.9796,66992.0
2016-04-19 10:30:00,56.6,56.64,56.6,56.63,47869.0,47.9881,48.022,47.9881,48.0135,47869.0
2016-04-19 10:35:00,56.63,56.63,56.57,56.6,89257.0,48.0135,48.0135,47.9627,47.9881,89257.0
2016-04-19 10:40:00,56.59,56.6,56.52,56.52,166830.0,47.9796,47.9881,47.9203,47.9203,166830.0
2016-04-19 10:45:00,56.52,56.55,56.51,56.53,43022.0,47.9203,47.9457,47.9118,47.9288,43022.0
2016-04-19 10:50:00,56.53,56.56,56.5,56.55,53784.0,47.9288,47.9542,47.9033,47.9457,53784.0
2016-04-19 10:55:00,56.55,56.56,56.53,56.55,38331.0,47.9457,47.9542,47.9288,47.9457,38331.0
2016-04-19 11:00:00,56.55,56.56,56.52,56.55,80332.0,47.9457,47.9542,47.9203,47.9457,80332.0
2016-04-19 11:05:00,56.55,56.58,56.55,56.56,39925.0,47.9457,47.9712,47.9457,47.9542,39925.0
2016-04-19 11:10:00,56.56,56.57,56.5,56.5,58241.0,47.9542,47.9627,47.9033,47.9033,58241.0
2016-04-19 11:15:00,56.5,56.52,56.41,56.43,41214.0,47.9033,47.9203,47.827,47.844,41214.0
2016-04-19 11:20:00,56.43,56.43,56.39,56.4,46433.0,47.844,47.844,47.8101,47.8185,46433.0
2016-04-19 11:25:00,56.4,56.42,56.38,56.4,166685.0,47.8185,47.8355,47.8016,47.8185,166685.0
2016-04-19 11:30:00,56.4,56.44,56.39,56.44,120040.0,47.8185,47.8525,47.8101,47.8525,120040.0
2016-04-19 11:35:00,56.43,56.47,56.42,56.47,167736.0,47.844,47.8779,47.8355,47.8779,167736.0
2016-04-19 11:40:00,56.46,56.47,56.44,56.45,37937.0,47.8694,47.8779,47.8525,47.8609,37937.0
2016-04-19 11:45:00,56.45,56.48,56.44,56.48,38923.0,47.8609,47.8864,47.8525,47.8864,38923.0
2016-04-19 11:50:00,56.47,56.48,56.38,56.39,150024.0,47.8779,47.8864,47.8016,47.8101,150024.0
2016-04-19 11:55:00,56.39,56.42,56.36,56.38,167634.0,47.8101,47.8355,47.7846,47.8016,167634.0
2016-04-19 12:00:00,56.39,56.4,56.35,56.37,133791.0,47.8101,47.8185,47.7761,47.7931,133791.0
2016-04-19 12:05:00,56.36,56.38,56.33,56.35,69268.0,47.7846,47.8016,47.7592,47.7761,69268.0
2016-04-19 12:10:00,56.34,56.37,56.32,56.34,42984.0,47.7677,47.7931,47.7507,47.7677,42984.0
2016-04-19 12:15:00,56.34,56.35,56.31,56.31,104945.0,47.7677,47.7761,47.7422,47.7422,104945.0
2016-04-19 12:20:00,56.3,56.33,56.28,56.31,168016.0,47.7338,47.7592,47.7168,47.7422,168016.0
2016-04-19 12:25:00,56.31,56.37,56.3,56.35,133406.0,47.7422,47.7931,47.7338,47.7761,133406.0
2016-04-19 12:30:00,56.36,56.36,56.33,56.34,52481.0,47.7846,47.7846,47.7592,47.7677,52481.0
2016-04-19 12:35:00,56.34,56.36,56.31,56.34,45702.0,47.7677,47.7846,47.7422,47.7677,45702.0
2016-04-19 12:40:00,56.33,56.34,56.31,56.33,36577.0,47.7592,47.7677,47.7422,47.7592,36577.0
2016-04-19 12:45:00,56.33,56.33,56.28,56.3,39380.0,47.7592,47.7592,47.7168,47.7338,39380.0
2016-04-19 12:50:00,56.3,56.36,56.29,56.36,64942.0,47.7338,47.7846,47.7253,47.7846,64942.0
2016-04-19 12:55:00,56.36,56.36,56.33,56.34,12312.0,47.7846,47.7846,47.7592,47.7677,12312.0
2016-04-19 13:00:00,56.34,56.37,56.33,56.36,58585.0,47.7677,47.7931,47.7592,47.7846,58585.0
2016-04-19 13:05:00,56.36,56.38,56.35,56.37,33832.0,47.7846,47.8016,47.7761,47.7931,33832.0
2016-04-19 13:10:00,56.36,56.41,56.35,56.41,34438.0,47.7846,47.827,47.7761,47.827,34438.0
2016-04-19 13:15:00,56.4,56.41,56.38,56.4,125825.0,47.8185,47.827,47.8016,47.8185,125825.0
2016-04-19 13:20:00,56.4,56.43,56.39,56.43,93099.0,47.8185,47.844,47.8101,47.844,93099.0
2016-04-19 13:25:00,56.43,56.45,56.41,56.42,62331.0,47.844,47.8609,47.827,47.8355,62331.0
2016-04-19 13:30:00,56.42,56.42,56.39,56.41,74650.0,47.8355,47.8355,47.8101,47.827,74650.0
2016-04-19 13:35:00,56.41,56.41,56.38,56.4,227216.0,47.827,47.827,47.8016,47.8185,227216.0
2016-04-19 13:40:00,56.4,56.42,56.39,56.41,29904.0,47.8185,47.8355,47.8101,47.827,29904.0
2016-04-19 13:45:00,56.41,56.46,56.41,56.46,30226.0,47.827,47.8694,47.827,47.8694,30226.0
2016-04-19 13:50:00,56.46,56.48,56.45,56.47,32496.0,47.8694,47.8864,47.8609,47.8779,32496.0
2016-04-19 13:55:00,56.47,56.48,56.46,56.47,25488.0,47.8779,47.8864,47.8694,47.8779,25488.0
2016-04-19 14:00:00,56.48,56.5,56.47,56.47,35729.0,47.8864,47.9033,47.8779,47.8779,35729.0
2016-04-19 14:05:00,56.47,56.5,56.46,56.49,65797.0,47.8779,47.9033,47.8694,47.8948,65797.0
2016-04-19 14:10:00,56.49,56.51,56.47,56.5,73618.0,47.8948,47.9118,47.8779,47.9033,73618.0
2016-04-19 14:15:00,56.5,56.51,56.47,56.47,137069.0,47.9033,47.9118,47.8779,47.8779,137069.0
2016-04-19 14:20:00,56.47,56.48,56.45,56.47,111448.0,47.8779,47.8864,47.8609,47.8779,111448.0
2016-04-19 14:25:00,56.46,56.47,56.43,56.43,40884.0,47.8694,47.8779,47.844,47.844,40884.0
2016-04-19 14:30:00,56.43,56.46,56.42,56.43,41742.0,47.844,47.8694,47.8355,47.844,41742.0
2016-04-19 14:35:00,56.43,56.43,56.4,56.41,50105.0,47.844,47.844,47.8185,47.827,50105.0
2016-04-19 14:40:00,56.42,56.46,56.41,56.45,30382.0,47.8355,47.8694,47.827,47.8609,30382.0
2016-04-19 14:45:00,56.46,56.47,56.44,56.47,36682.0,47.8694,47.8779,47.8525,47.8779,36682.0
2016-04-19 14:50:00,56.46,56.47,56.44,56.47,60287.0,47.8694,47.8779,47.8525,47.8779,60287.0
2016-04-19 14:55:00,56.46,56.48,56.43,56.44,59786.0,47.8694,47.8864,47.844,47.8525,59786.0
2016-04-19 15:00:00,56.44,56.45,56.42,56.45,45786.0,47.8525,47.8609,47.8355,47.8609,45786.0
2016-04-19 15:05:00,56.44,56.47,56.43,56.45,127207.0,47.8525,47.8779,47.844,47.8609,127207.0
2016-04-19 15:10:00,56.45,56.5,56.45,56.49,115159.0,47.8609,47.9033,47.8609,47.8948,115159.0
2016-04-19 15:15:00,56.49,56.51,56.47,56.47,100166.0,47.8948,47.9118,47.8779,47.8779,100166.0
2016-04-19 15:20:00,56.48,56.49,56.46,56.49,71350.0,47.8864,47.8948,47.8694,47.8948,71350.0
2016-04-19 15:25:00,56.49,56.51,56.47,56.49,75212.0,47.8948,47.9118,47.8779,47.8948,75212.0
2016-04-19 15:30:00,56.49,56.51,56.46,56.48,89545.0,47.8948,47.9118,47.8694,47.8864,89545.0
2016-04-19 15:35:00,56.47,56.5,56.47,56.5,80754.0,47.8779,47.9033,47.8779,47.9033,80754.0
2016-04-19 15:40:00,56.5,56.51,56.46,56.47,102156.0,47.9033,47.9118,47.8694,47.8779,102156.0
2016-04-19 15:45:00,56.47,56.48,56.45,56.48,74163.0,47.8779,47.8864,47.8609,47.8864,74163.0
2016-04-19 15:50:00,56.48,56.51,56.46,56.48,192105.0,47.8864,47.9118,47.8694,47.8864,192105.0
2016-04-19 15:55:00,56.47,56.51,56.46,56.5,596396.0,47.8779,47.9118,47.8694,47.9033,596396.0
2016-04-20 09:30:00,56.52,56.62,56.51,56.56,191851.0,47.9203,48.0051,47.9118,47.9542,191851.0
2016-04-20 09:35:00,56.55,56.56,56.47,56.55,130664.0,47.9457,47.9542,47.8779,47.9457,130664.0
2016-04-20 09:40:00,56.54,56.54,56.44,56.47,75855.0,47.9372,47.9372,47.8525,47.8779,75855.0
2016-04-20 09:45:00,56.47,56.49,56.41,56.43,184307.0,47.8779,47.8948,47.827,47.844,184307.0
2016-04-20 09:50:00,56.42,56.44,56.37,56.38,275008.0,47.8355,47.8525,47.7931,47.8016,275008.0
2016-04-20 09:55:00,56.38,56.45,56.37,56.45,98774.0,47.8016,47.8609,47.7931,47.8609,98774.0
2016-04-20 10:00:00,56.45,56.46,56.39,56.44,102181.0,47.8609,47.8694,47.8101,47.8525,102181.0
2016-04-20 10:05:00,56.44,56.47,56.4,56.47,114117.0,47.8525,47.8779,47.8185,47.8779,114117.0
2016-04-20 10:10:00,56.46,56.51,56.46,56.51,136184.0,47.8694,47.9118,47.8694,47.9118,136184.0
2016-04-20 10:15:00,56.51,56.51,56.45,56.46,76651.0,47.9118,47.9118,47.8609,47.8694,76651.0
2016-04-20 10:20:00,56.45,56.46,56.4,56.41,127203.0,47.8609,47.8694,47.8185,47.827,127203.0
2016-04-20 10:25:00,56.41,56.42,56.39,56.42,120556.0,47.827,47.8355,47.8101,47.8355,120556.0
2016-04-20 10:30:00,56.42,56.45,56.38,56.4,145032.0,47.8355,47.8609,47.8016,47.8185,145032.0
2016-04-20 10:35:00,56.39,56.4,56.28,56.3,131543.0,47.8101,47.8185,47.7168,47.7338,131543.0
2016-04-20 10:40:00,56.29,56.31,56.26,56.3,270281.0,47.7253,47.7422,47.6998,47.7338,270281.0
2016-04-20 10:45:00,56.3,56.33,56.27,56.3,168647.0,47.7338,47.7592,47.7083,47.7338,168647.0
2016-04-20 10:50:00,56.3,56.38,56.3,56.36,131751.0,47.7338,47.8016,47.7338,47.7846,131751.0
2016-04-20 10:55:00,56.36,56.41,56.36,56.39,114165.0,47.7846,47.827,47.7846,47.8101,114165.0
2016-04-20 11:00:00,56.39,56.39,56.36,56.37,56944.0,47.8101,47.8101,47.7846,47.7931,56944.0
2016-04-20 11:05:00,56.37,56.39,56.34,56.38,156699.0,47.7931,47.8101,47.7677,47.8016,156699.0
2016-04-20 11:10:00,56.38,56.43,56.37,56.43,83685.0,47.8016,47.844,47.7931,47.844,83685.0
2016-04-20 11:15:00,56.43,56.47,56.42,56.46,119910.0,47.844,47.8779,47.8355,47.8694,119910.0
2016-04-20 11:20:00,56.46,56.5,56.46,56.49,169891.0,47.8694,47.9033,47.8694,47.8948,169891.0
2016-04-20 11:25:00,56.49,56.53,56.49,56.51,247205.0,47.8948,47.9288,47.8948,47.9118,247205.0
2016-04-20 11:30:00,56.51,56.52,56.48,56.52,83457.0,47.9118,47.9203,47.8864,47.9203,83457.0
2016-04-20 11:35:00,56.52,56.54,56.51,56.53,190644.0,47.9203,47.9372,47.9118,47.9288,190644.0
2016-04-20 11:40:00,56.53,56.55,56.52,56.54,53681.0,47.9288,47.9457,47.9203,47.9372,53681.0
2016-04-20 11:45:00,56.54,56.56,56.53,56.53,123471.0,47.9372,47.9542,47.9288,47.9288,123471.0
2016-04-20 11:50:00,56.54,56.54,56.51,56.54,90932.0,47.9372,47.9372,47.9118,47.9372,90932.0
2016-04-20 11:55:00,56.54,56.54,56.51,56.52,222709.0,47.9372,47.9372,47.9118,47.9203,222709.0
2016-04-20 12:00:00,56.53,56.53,56.5,56.51,47254.0,47.9288,47.9288,47.9033,47.9118,47254.0
2016-04-20 12:05:00,56.52,56.52,56.49,56.5,49924.0,47.9203,47.9203,47.8948,47.9033,49924.0
2016-04-20 12:10:00,56.5,56.5,56.46,56.46,57714.0,47.9033,47.9033,47.8694,47.8694,57714.0
2016-04-20 12:15:00,56.47,56.5,56.46,56.48,34734.0,47.8779,47.9033,47.8694,47.8864,34734.0
2016-04-20 12:20:00,56.48,56.49,56.47,56.48,54501.0,47.8864,47.8948,47.8779,47.8864,54501.0
2016-04-20 12:25:00,56.48,56.52,56.47,56.52,77161.0,47.8864,47.9203,47.8779,47.9203,77161.0
2016-04-20 12:30:00,56.52,56.54,56.49,56.52,47882.0,47.9203,47.9372,47.8948,47.9203,47882.0
2016-04-20 12:35:00,56.53,56.55,56.52,56.55,21083.0,47.9288,47.9457,47.9203,47.9457,21083.0
2016-04-20 12:40:00,56.55,56.59,56.54,56.58,60955.0,47.9457,47.9796,47.9372,47.9712,60955.0
2016-04-20 12:45:00,56.58,56.59,56.56,56.59,46027.0,47.9712,47.9796,47.9542,47.9796,46027.0
2016-04-20 12:50:00,56.59,56.59,56.54,56.55,34864.0,47.9796,47.9796,47.9372,47.9457,34864.0
2016-04-20 12:55:00,56.55,56.57,56.54,56.57,26625.0,47.9457,47.9627,47.9372,47.9627,26625.0
2016-04-20 13:00:00,56.57,56.59,56.57,56.59,52755.0,47.9627,47.9796,47.9627,47.9796,52755.0
2016-04-20 13:05:00,56.59,56.59,56.54,56.54,61122.0,47.9796,47.9796,47.9372,47.9372,61122.0
2016-04-20 13:10:00,56.55,56.57,56.54,56.55,30823.0,47.9457,47.9627,47.9372,47.9457,30823.0
2016-04-20 13:15:00,56.56,56.58,56.56,56.57,24943.0,47.9542,47.9712,47.9542,47.9627,24943.0
2016-04-20 13:20:00,56.57,56.58,56.55,56.57,36107.0,47.9627,47.9712,47.9457,47.9627,36107.0
2016-04-20 13:25:00,56.56,56.57,56.54,56.57,56943.0,47.9542,47.9627,47.9372,47.9627,56943.0
2016-04-20 13:30:00,56.57,56.62,56.56,56.6,101806.0,47.9627,48.0051,47.9542,47.9881,101806.0
2016-04-20 13:35:00,56.61,56.61,56.58,56.61,141239.0,47.9966,47.9966,47.9712,47.9966,141239.0
2016-04-20 13:40:00,56.61,56.62,56.6,56.6,41783.0,47.9966,48.0051,47.9881,47.9881,41783.0
2016-04-20 13:45:00,56.6,56.63,56.6,56.63,70896.0,47.9881,48.0135,47.9881,48.0135,70896.0
2016-04-20 13:50:00,56.63,56.65,56.62,56.65,55483.0,48.0135,48.0305,48.0051,48.0305,55483.0
2016-04-20 13:55:00,56.65,56.65,56.63,56.64,86167.0,48.0305,48.0305,48.0135,48.022,86167.0
2016-04-20 14:00:00,56.64,56.65,56.63,56.63,22832.0,48.022,48.0305,48.0135,48.0135,22832.0
2016-04-20 14:05:00,56.64,56.64,56.61,56.62,39781.0,48.022,48.022,47.9966,48.0051,39781.0
2016-04-20 14:10:00,56.62,56.63,56.61,56.62,105134.0,48.0051,48.0135,47.9966,48.0051,105134.0
2016-04-20 14:15:00,56.62,56.65,56.62,56.64,64692.0,48.0051,48.0305,48.0051,48.022,64692.0
2016-04-20 14:20:00,56.64,56.69,56.63,56.67,82625.0,48.022,48.0644,48.0135,48.0475,82625.0
2016-04-20 14:25:00,56.67,56.69,56.66,56.68,78913.0,48.0475,48.0644,48.039,48.0559,78913.0
2016-04-20 14:30:00,56.68,56.69,56.67,56.69,41810.0,48.0559,48.0644,48.0475,48.0644,41810.0
2016-04-20 14:35:00,56.69,56.71,56.67,56.7,84376.0,48.0644,48.0814,48.0475,48.0729,84376.0
2016-04-20 14:40:00,56.7,56.7,56.67,56.68,49171.0,48.0729,48.0729,48.0475,48.0559,49171.0
2016-04-20 14:45:00,56.69,56.69,56.67,56.67,66367.0,48.0644,48.0644,48.0475,48.0475,66367.0
2016-04-20 14:50:00,56.67,56.7,56.67,56.7,58449.0,48.0475,48.0729,48.0475,48.0729,58449.0
2016-04-20 14:55:00,56.7,56.7,56.67,56.69,303557.0,48.0729,48.0729,48.0475,48.0644,303557.0
2016-04-20 15:00:00,56.69,56.71,56.67,56.7,188450.0,48.0644,48.0814,48.0475,48.0729,188450.0
2016-04-20 15:05:00,56.7,56.7,56.65,56.66,77693.0,48.0729,48.0729,48.0305,48.039,77693.0
2016-04-20 15:10:00,56.67,56.67,56.62,56.63,109883.0,48.0475,48.0475,48.0051,48.0135,109883.0
2016-04-20 15:15:00,56.63,56.65,56.62,56.63,83269.0,48.0135,48.0305,48.0051,48.0135,83269.0
2016-04-20 15:20:00,56.62,56.64,56.62,56.62,67514.0,48.0051,48.022,48.0051,48.0051,67514.0
2016-04-20 15:25:00,56.63,56.64,56.61,56.62,156460.0,48.0135,48.022,47.9966,48.0051,156460.0
2016-04-20 15:30:00,56.62,56.62,56.54,56.56,514624.0,48.0051,48.0051,47.9372,47.9542,514624.0
2016-04-20 15:35:00,56.57,56.57,56.52,56.52,895457.0,47.9627,47.9627,47.9203,47.9203,895457.0
2016-04-20 15:40:00,56.52,56.54,56.49,56.49,358797.0,47.9203,47.9372,47.8948,47.8948,358797.0
2016-04-20 15:45:00,56.49,56.52,56.48,56.5,362010.0,47.8948,47.9203,47.8864,47.9033,362010.0
2016-04-20 15:50:00,56.5,56.52,56.47,56.48,1332067.0,47.9033,47.9203,47.8779,47.8864,1332067.0
2016-04-20 15:55:00,56.48,56.48,56.42,56.44,1575818.0,47.8864,47.8864,47.8355,47.8525,1575818.0
2016-04-21 09:30:00,56.45,56.55,56.39,56.53,161664.0,47.8609,47.9457,47.8101,47.9288,161664.0
2016-04-21 09:35:00,56.52,56.53,56.44,56.45,174447.0,47.9203,47.9288,47.8525,47.8609,174447.0
2016-04-21 09:40:00,56.45,56.5,56.38,56.49,178167.0,47.8609,47.9033,47.8016,47.8948,178167.0
2016-04-21 09:45:00,56.49,56.5,56.43,56.47,134410.0,47.8948,47.9033,47.844,47.8779,134410.0
2016-04-21 09:50:00,56.47,56.59,56.47,56.54,161797.0,47.8779,47.9796,47.8779,47.9372,161797.0
2016-04-21 09:55:00,56.54,56.6,56.52,56.53,77465.0,47.9372,47.9881,47.9203,47.9288,77465.0
2016-04-21 10:00:00,56.53,56.55,56.46,56.49,150856.0,47.9288,47.9457,47.8694,47.8948,150856.0
2016-04-21 10:05:00,56.49,56.5,56.43,56.46,210341.0,47.8948,47.9033,47.844,47.8694,210341.0
2016-04-21 10:10:00,56.46,56.52,56.44,56.51,566118.0,47.8694,47.9203,47.8525,47.9118,566118.0
2016-04-21 10:15:00,56.51,56.55,56.41,56.55,377663.0,47.9118,47.9457,47.827,47.9457,377663.0
2016-04-21 10:20:00,56.55,56.56,56.5,56.52,243231.0,47.9457,47.9542,47.9033,47.9203,243231.0
2016-04-21 10:25:00,56.52,56.55,56.51,56.54,155366.0,47.9203,47.9457,47.9118,47.9372,155366.0
2016-04-21 10:30:00,56.54,56.55,56.5,56.52,150726.0,47.9372,47.9457,47.9033,47.9203,150726.0
2016-04-21 10:35:00,56.52,56.58,56.51,56.57,103911.0,47.9203,47.9712,47.9118,47.9627,103911.0
2016-04-21 10:40:00,56.57,56.6,56.56,56.56,54791.0,47.9627,47.9881,47.9542,47.9542,54791.0
2016-04-21 10:45:00,56.57,56.58,56.52,56.52,64742.0,47.9627,47.9712,47.9203,47.9203,64742.0
2016-04-21 10:50:00,56.51,56.58,56.51,56.57,91961.0,47.9118,47.9712,47.9118,47.9627,91961.0
2016-04-21 10:55:00,56.57,56.59,56.55,56.55,104780.0,47.9627,47.9796,47.9457,47.9457,104780.0
2016-04-21 11:00:00,56.54,56.59,56.54,56.56,77435.0,47.9372,47.9796,47.9372,47.9542,77435.0
2016-04-21 11:05:00,56.56,56.57,56.54,56.56,79426.0,47.9542,47.9627,47.9372,47.9542,79426.0
2016-04-21 11:10:00,56.56,56.59,56.54,56.57,75062.0,47.9542,47.9796,47.9372,47.9627,75062.0
2016-04-21 11:15:00,56.57,56.59,56.55,56.57,62975.0,47.9627,47.9796,47.9457,47.9627,62975.0
2016-04-21 11:20:00,56.58,56.59,56.55,56.57,91208.0,47.9712,47.9796,47.9457,47.9627,91208.0
2016-04-21 11:25:00,56.57,56.58,56.54,56.55,98480.0,47.9627,47.9712,47.9372,47.9457,98480.0
2016-04-21 11:30:00,56.55,56.55,56.51,56.53,64500.0,47.9457,47.9457,47.9118,47.9288,64500.0
2016-04-21 11:35:00,56.53,56.54,56.51,56.53,92104.0,47.9288,47.9372,47.9118,47.9288,92104.0
2016-04-21 11:40:00,56.53,56.53,56.48,56.49,111000.0,47.9288,47.9288,47.8864,47.8948,111000.0
2016-04-21 11:45:00,56.49,56.49,56.44,56.48,329025.0,47.8948,47.8948,47.8525,47.8864,329025.0
2016-04-21 11:50:00,56.48,56.53,56.47,56.51,310183.0,47.8864,47.9288,47.8779,47.9118,310183.0
2016-04-21 11:55:00,56.51,56.51,56.47,56.48,63154.0,47.9118,47.9118,47.8779,47.8864,63154.0
2016-04-21 12:00:00,56.48,56.49,56.44,56.45,110228.0,47.8864,47.8948,47.8525,47.8609,110228.0
2016-04-21 12:05:00,56.46,56.47,56.43,56.46,162020.0,47.8694,47.8779,47.844,47.8694,162020.0
2016-04-21 12:10:00,56.47,56.48,56.43,56.45,100308.0,47.8779,47.8864,47.844,47.8609,100308.0
2016-04-21 12:15:00,56.45,56.47,56.44,56.46,63238.0,47.8609,47.8779,47.8525,47.8694,63238.0
2016-04-21 12:20:00,56.46,56.46,56.43,56.44,53707.0,47.8694,47.8694,47.844,47.8525,53707.0
2016-04-21 12:25:00,56.43,56.48,56.43,56.47,135487.0,47.844,47.8864,47.844,47.8779,135487.0
2016-04-21 12:30:00,56.48,56.54,56.46,56.53,396219.0,47.8864,47.9372,47.8694,47.9288,396219.0
2016-04-21 12:35:00,56.53,56.54,56.51,56.52,206377.0,47.9288,47.9372,47.9118,47.9203,206377.0
2016-04-21 12:40:00,56.52,56.57,56.51,56.57,97352.0,47.9203,47.9627,47.9118,47.9627,97352.0
2016-04-21 12:45:00,56.56,56.56,56.5,56.51,46778.0,47.9542,47.9542,47.9033,47.9118,46778.0
2016-04-21 12:50:00,56.5,56.53,56.47,56.52,300751.0,47.9033,47.9288,47.8779,47.9203,300751.0
2016-04-21 12:55:00,56.51,56.52,56.49,56.5,138700.0,47.9118,47.9203,47.8948,47.9033,138700.0
2016-04-21 13:00:00,56.5,56.54,56.45,56.45,88901.0,47.9033,47.9372,47.8609,47.8609,88901.0
2016-04-21 13:05:00,56.46,56.47,56.41,56.42,64003.0,47.8694,47.8779,47.827,47.8355,64003.0
2016-04-21 13:10:00,56.42,56.45,56.41,56.43,105887.0,47.8355,47.8609,47.827,47.844,105887.0
2016-04-21 13:15:00,56.43,56.45,56.42,56.43,72125.0,47.844,47.8609,47.8355,47.844,72125.0
2016-04-21 13:20:00,56.44,56.47,56.43,56.44,40041.0,47.8525,47.8779,47.844,47.8525,40041.0
2016-04-21 13:25:00,56.44,56.44,56.42,56.42,37191.0,47.8525,47.8525,47.8355,47.8355,37191.0
2016-04-21 13:30:00,56.41,56.42,56.39,56.4,105307.0,47.827,47.8355,47.8101,47.8185,105307.0
2016-04-21 13:35:00,56.4,56.44,56.38,56.41,116514.0,47.8185,47.8525,47.8016,47.827,116514.0
2016-04-21 13:40:00,56.41,56.43,56.39,56.42,79609.0,47.827,47.844,47.8101,47.8355,79609.0
2016-04-21 13:45:00,56.42,56.42,56.38,56.39,143815.0,47.8355,47.8355,47.8016,47.8101,143815.0
2016-04-21 13:50:00,56.39,56.39,56.36,56.37,55354.0,47.8101,47.8101,47.7846,47.7931,55354.0
2016-04-21 13:55:00,56.37,56.37,56.34,56.37,80398.0,47.7931,47.7931,47.7677,47.7931,80398.0
2016-04-21 14:00:00,56.36,56.37,56.33,56.34,162233.0,47.7846,47.7931,47.7592,47.7677,162233.0
2016-04-21 14:05:00,56.33,56.35,56.32,56.33,118088.0,47.7592,47.7761,47.7507,47.7592,118088.0
2016-04-21 14:10:00,56.33,56.36,56.31,56.35,115493.0,47.7592,47.7846,47.7422,47.7761,115493.0
2016-04-21 14:15:00,56.35,56.37,56.32,56.34,75486.0,47.7761,47.7931,47.7507,47.7677,75486.0
2016-04-21 14:20:00,56.34,56.36,56.33,56.34,71849.0,47.7677,47.7846,47.7592,47.7677,71849.0
2016-04-21 14:25:00,56.34,56.36,56.33,56.33,76748.0,47.7677,47.7846,47.7592,47.7592,76748.0
2016-04-21 14:30:00,56.32,56.33,56.27,56.28,74101.0,47.7507,47.7592,47.7083,47.7168,74101.0
2016-04-21 14:35:00,56.28,56.28,56.23,56.23,169250.0,47.7168,47.7168,47.6744,47.6744,169250.0
2016-04-21 14:40:00,56.23,56.23,56.21,56.23,82637.0,47.6744,47.6744,47.6574,47.6744,82637.0
2016-04-21 14:45:00,56.23,56.26,56.22,56.26,125086.0,47.6744,47.6998,47.6659,47.6998,125086.0
2016-04-21 14:50:00,56.26,56.29,56.25,56.26,100199.0,47.6998,47.7253,47.6914,47.6998,100199.0
2016-04-21 14:55:00,56.25,56.29,56.25,56.28,147213.0,47.6914,47.7253,47.6914,47.7168,147213.0
2016-04-21 15:00:00,56.28,56.34,56.27,56.3,130079.0,47.7168,47.7677,47.7083,47.7338,130079.0
2016-04-21 15:05:00,56.3,56.31,56.28,56.29,78369.0,47.7338,47.7422,47.7168,47.7253,78369.0
2016-04-21 15:10:00,56.29,56.31,56.28,56.29,98325.0,47.7253,47.7422,47.7168,47.7253,98325.0
2016-04-21 15:15:00,56.29,56.31,56.23,56.24,65190.0,47.7253,47.7422,47.6744,47.6829,65190.0
2016-04-21 15:20:00,56.24,56.27,56.24,56.24,78493.0,47.6829,47.7083,47.6829,47.6829,78493.0
2016-04-21 15:25:00,56.25,56.25,56.21,56.21,148458.0,47.6914,47.6914,47.6574,47.6574,148458.0
2016-04-21 15:30:00,56.22,56.26,56.21,56.26,148230.0,47.6659,47.6998,47.6574,47.6998,148230.0
2016-04-21 15:35:00,56.26,56.27,56.22,56.23,102285.0,47.6998,47.7083,47.6659,47.6744,102285.0
2016-04-21 15:40:00,56.23,56.29,56.23,56.27,217260.0,47.6744,47.7253,47.6744,47.7083,217260.0
2016-04-21 15:45:00,56.26,56.29,56.25,56.28,174331.0,47.6998,47.7253,47.6914,47.7168,174331.0
2016-04-21 15:50:00,56.27,56.27,56.24,56.26,123778.0,47.7083,47.7083,47.6829,47.6998,123778.0
2016-04-21 15:55:00,56.26,56.29,56.24,56.26,1022639.0,47.6998,47.7253,47.6829,47.6998,1022639.0
2016-04-22 09:30:00,56.31,56.45,56.23,56.38,562491.0,47.7422,47.8609,47.6744,47.8016,562491.0
2016-04-22 09:35:00,56.37,56.44,56.37,56.39,301159.0,47.7931,47.8525,47.7931,47.8101,301159.0
2016-04-22 09:40:00,56.4,56.41,56.31,56.34,238539.0,47.8185,47.827,47.7422,47.7677,238539.0
2016-04-22 09:45:00,56.34,56.38,56.27,56.28,274714.0,47.7677,47.8016,47.7083,47.7168,274714.0
2016-04-22 09:50:00,56.28,56.33,56.25,56.25,190897.0,47.7168,47.7592,47.6914,47.6914,190897.0
2016-04-22 09:55:00,56.26,56.32,56.24,56.31,252529.0,47.6998,47.7507,47.6829,47.7422,252529.0
2016-04-22 10:00:00,56.31,56.35,56.3,56.35,230191.0,47.7422,47.7761,47.7338,47.7761,230191.0
2016-04-22 10:05:00,56.36,56.38,56.32,56.32,127962.0,47.7846,47.8016,47.7507,47.7507,127962.0
2016-04-22 10:10:00,56.32,56.38,56.3,56.38,200581.0,47.7507,47.8016,47.7338,47.8016,200581.0
2016-04-22 10:15:00,56.38,56.39,56.34,56.36,123059.0,47.8016,47.8101,47.7677,47.7846,123059.0
2016-04-22 10:20:00,56.36,56.39,56.33,56.36,366263.0,47.7846,47.8101,47.7592,47.7846,366263.0
2016-04-22 10:25:00,56.36,56.4,56.34,56.38,201559.0,47.7846,47.8185,47.7677,47.8016,201559.0
2016-04-22 10:30:00,56.38,56.44,56.38,56.4,181472.0,47.8016,47.8525,47.8016,47.8185,181472.0
2016-04-22 10:35:00,56.41,56.43,56.31,56.32,111830.0,47.827,47.844,47.7422,47.7507,111830.0
2016-04-22 10:40:00,56.32,56.32,56.23,56.25,267175.0,47.7507,47.7507,47.6744,47.6914,267175.0
2016-04-22 10:45:00,56.25,56.27,56.2,56.2,268987.0,47.6914,47.7083,47.649,47.649,268987.0
2016-04-22 10:50:00,56.21,56.25,56.19,56.24,72754.0,47.6574,47.6914,47.6405,47.6829,72754.0
2016-04-22 10:55:00,56.25,56.25,56.14,56.16,132755.0,47.6914,47.6914,47.5981,47.6151,132755.0
2016-04-22 11:00:00,56.16,56.23,56.16,56.19,177112.0,47.6151,47.6744,47.6151,47.6405,177112.0
2016-04-22 11:05:00,56.19,56.22,56.17,56.18,197232.0,47.6405,47.6659,47.6235,47.632,197232.0
2016-04-22 11:10:00,56.18,56.23,56.17,56.22,303617.0,47.632,47.6744,47.6235,47.6659,303617.0
2016-04-22 11:15:00,56.21,56.21,56.17,56.21,58245.0,47.6574,47.6574,47.6235,47.6574,58245.0
2016-04-22 11:20:00,56.22,56.26,56.2,56.24,112067.0,47.6659,47.6998,47.649,47.6829,112067.0
2016-04-22 11:25:00,56.24,56.24,56.21,56.23,93840.0,47.6829,47.6829,47.6574,47.6744,93840.0
2016-04-22 11:30:00,56.24,56.32,56.23,56.29,148026.0,47.6829,47.7507,47.6744,47.7253,148026.0
2016-04-22 11:35:00,56.29,56.32,56.26,56.28,95439.0,47.7253,47.7507,47.6998,47.7168,95439.0
2016-04-22 11:40:00,56.29,56.3,56.25,56.27,120243.0,47.7253,47.7338,47.6914,47.7083,120243.0
2016-04-22 11:45:00,56.26,56.26,56.22,56.24,108365.0,47.6998,47.6998,47.6659,47.6829,108365.0
2016-04-22 11:50:00,56.24,56.25,56.21,56.23,60346.0,47.6829,47.6914,47.6574,47.6744,60346.0
2016-04-22 11:55:00,56.23,56.3,56.21,56.3,86277.0,47.6744,47.7338,47.6574,47.7338,86277.0
2016-04-22 12:00:00,56.3,56.3,56.27,56.27,55424.0,47.7338,47.7338,47.7083,47.7083,55424.0
2016-04-22 12:05:00,56.27,56.3,56.25,56.29,55853.0,47.7083,47.7338,47.6914,47.7253,55853.0
2016-04-22 12:10:00,56.29,56.3,56.26,56.28,131450.0,47.7253,47.7338,47.6998,47.7168,131450.0
2016-04-22 12:15:00,56.28,56.29,56.26,56.27,105491.0,47.7168,47.7253,47.6998,47.7083,105491.0
2016-04-22 12:20:00,56.27,56.28,56.22,56.24,107409.0,47.7083,47.7168,47.6659,47.6829,107409.0
2016-04-22 12:25:00,56.24,56.27,56.21,56.22,74386.0,47.6829,47.7083,47.6574,47.6659,74386.0
2016-04-22 12:30:00,56.23,56.28,56.22,56.27,104524.0,47.6744,47.7168,47.6659,47.7083,104524.0
2016-04-22 12:35:00,56.27,56.29,56.26,56.28,591558.0,47.7083,47.7253,47.6998,47.7168,591558.0
2016-04-22 12:40:00,56.28,56.31,56.26,56.31,211777.0,47.7168,47.7422,47.6998,47.7422,211777.0
2016-04-22 12:45:00,56.31,56.31,56.26,56.29,96233.0,47.7422,47.7422,47.6998,47.7253,96233.0
2016-04-22 12:50:00,56.29,56.29,56.25,56.27,67438.0,47.7253,47.7253,47.6914,47.7083,67438.0
2016-04-22 12:55:00,56.28,56.29,56.27,56.28,81131.0,47.7168,47.7253,47.7083,47.7168,81131.0
2016-04-22 13:00:00,56.28,56.31,56.27,56.3,253489.0,47.7168,47.7422,47.7083,47.7338,253489.0
2016-04-22 13:05:00,56.3,56.33,56.29,56.32,49654.0,47.7338,47.7592,47.7253,47.7507,49654.0
2016-04-22 13:10:00,56.32,56.33,56.29,56.29,54567.0,47.7507,47.7592,47.7253,47.7253,54567.0
2016-04-22 13:15:00,56.29,56.29,56.26,56.29,44895.0,47.7253,47.7253,47.6998,47.7253,44895.0
2016-04-22 13:20:00,56.29,56.29,56.25,56.27,67018.0,47.7253,47.7253,47.6914,47.7083,67018.0
2016-04-22 13:25:00,56.27,56.28,56.25,56.26,34708.0,47.7083,47.7168,47.6914,47.6998,34708.0
2016-04-22 13:30:00,56.26,56.31,56.26,56.3,46474.0,47.6998,47.7422,47.6998,47.7338,46474.0
2016-04-22 13:35:00,56.3,56.35,56.3,56.34,46429.0,47.7338,47.7761,47.7338,47.7677,46429.0
2016-04-22 13:40:00,56.34,56.44,56.34,56.43,172090.0,47.7677,47.8525,47.7677,47.844,172090.0
2016-04-22 13:45:00,56.43,56.47,56.4,56.41,32672.0,47.844,47.8779,47.8185,47.827,32672.0
2016-04-22 13:50:00,56.41,56.42,56.39,56.41,75015.0,47.827,47.8355,47.8101,47.827,75015.0
2016-04-22 13:55:00,56.41,56.41,56.35,56.38,281215.0,47.827,47.827,47.7761,47.8016,281215.0
2016-04-22 14:00:00,56.38,56.41,56.37,56.41,83924.0,47.8016,47.827,47.7931,47.827,83924.0
2016-04-22 14:05:00,56.4,56.41,56.38,56.41,24415.0,47.8185,47.827,47.8016,47.827,24415.0
2016-04-22 14:10:00,56.41,56.44,56.4,56.42,57985.0,47.827,47.8525,47.8185,47.8355,57985.0
2016-04-22 14:15:00,56.41,56.44,56.41,56.42,46581.0,47.827,47.8525,47.827,47.8355,46581.0
2016-04-22 14:20:00,56.42,56.47,56.42,56.47,85346.0,47.8355,47.8779,47.8355,47.8779,85346.0
2016-04-22 14:25:00,56.47,56.5,56.47,56.48,88011.0,47.8779,47.9033,47.8779,47.8864,88011.0
2016-04-22 14:30:00,56.49,56.49,56.44,56.44,31660.0,47.8948,47.8948,47.8525,47.8525,31660.0
2016-04-22 14:35:00,56.44,56.47,56.44,56.46,14186.0,47.8525,47.8779,47.8525,47.8694,14186.0
2016-04-22 14:40:00,56.47,56.48,56.45,56.47,629757.0,47.8779,47.8864,47.8609,47.8779,629757.0
2016-04-22 14:45:00,56.47,56.48,56.44,56.47,196027.0,47.8779,47.8864,47.8525,47.8779,196027.0
2016-04-22 14:50:00,56.47,56.47,56.44,56.46,78470.0,47.8779,47.8779,47.8525,47.8694,78470.0
2016-04-22 14:55:00,56.45,56.48,56.45,56.48,54622.0,47.8609,47.8864,47.8609,47.8864,54622.0
2016-04-22 15:00:00,56.48,56.48,56.42,56.42,151911.0,47.8864,47.8864,47.8355,47.8355,151911.0
2016-04-22 15:05:00,56.43,56.44,56.41,56.43,90860.0,47.844,47.8525,47.827,47.844,90860.0
2016-04-22 15:10:00,56.43,56.47,56.43,56.46,122398.0,47.844,47.8779,47.844,47.8694,122398.0
2016-04-22 15:15:00,56.45,56.47,56.41,56.43,101500.0,47.8609,47.8779,47.827,47.844,101500.0
2016-04-22 15:20:00,56.43,56.44,56.39,56.42,97150.0,47.844,47.8525,47.8101,47.8355,97150.0
2016-04-22 15:25:00,56.42,56.45,56.41,56.42,100126.0,47.8355,47.8609,47.827,47.8355,100126.0
2016-04-22 15:30:00,56.42,56.45,56.4,56.41,70668.0,47.8355,47.8609,47.8185,47.827,70668.0
2016-04-22 15:35:00,56.42,56.45,56.41,56.43,79556.0,47.8355,47.8609,47.827,47.844,79556.0
2016-04-22 15:40:00,56.43,56.45,56.41,56.41,183959.0,47.844,47.8609,47.827,47.827,183959.0
2016-04-22 15:45:00,56.42,56.48,56.41,56.46,207340.0,47.8355,47.8864,47.827,47.8694,207340.0
2016-04-22 15:50:00,56.46,56.47,56.43,56.46,74422.0,47.8694,47.8779,47.844,47.8694,74422.0
2016-04-22 15:55:00,56.46,56.48,56.44,56.47,1349530.0,47.8694,47.8864,47.8525,47.8779,1349530.0
2016-04-25 09:30:00,56.36,56.38,56.29,56.3,389590.0,47.7846,47.8016,47.7253,47.7338,389590.0
2016-04-25 09:35:00,56.3,56.38,56.28,56.34,437743.0,47.7338,47.8016,47.7168,47.7677,437743.0
2016-04-25 09:40:00,56.35,56.35,56.19,56.2,182182.0,47.7761,47.7761,47.6405,47.649,182182.0
2016-04-25 09:45:00,56.2,56.25,56.19,56.19,282119.0,47.649,47.6914,47.6405,47.6405,282119.0
2016-04-25 09:50:00,56.18,56.2,56.13,56.19,219034.0,47.632,47.649,47.5896,47.6405,219034.0
2016-04-25 09:55:00,56.18,56.19,56.14,56.17,391033.0,47.632,47.6405,47.5981,47.6235,391033.0
2016-04-25 10:00:00,56.17,56.23,56.16,56.16,178922.0,47.6235,47.6744,47.6151,47.6151,178922.0
2016-04-25 10:05:00,56.15,56.16,56.07,56.08,143108.0,47.6066,47.6151,47.5388,47.5472,143108.0
2016-04-25 10:10:00,56.08,56.11,56.06,56.07,97057.0,47.5472,47.5727,47.5303,47.5388,97057.0
2016-04-25 10:15:00,56.06,56.07,56.0,56.0,80078.0,47.5303,47.5388,47.4794,47.4794,80078.0
2016-04-25 10:20:00,56.0,56.04,55.99,56.04,353088.0,47.4794,47.5133,47.4709,47.5133,353088.0
2016-04-25 10:25:00,56.03,56.04,56.0,56.03,222842.0,47.5048,47.5133,47.4794,47.5048,222842.0
2016-04-25 10:30:00,56.03,56.04,56.01,56.01,119138.0,47.5048,47.5133,47.4879,47.4879,119138.0
2016-04-25 10:35:00,56.01,56.01,55.96,55.97,80600.0,47.4879,47.4879,47.4455,47.454,80600.0
2016-04-25 10:40:00,55.96,55.98,55.92,55.96,78784.0,47.4455,47.4624,47.4116,47.4455,78784.0
2016-04-25 10:45:00,55.96,55.98,55.93,55.93,76533.0,47.4455,47.4624,47.4201,47.4201,76533.0
2016-04-25 10:50:00,55.93,55.94,55.87,55.91,226078.0,47.4201,47.4285,47.3692,47.4031,226078.0
2016-04-25 10:55:00,55.92,55.94,55.9,55.93,61084.0,47.4116,47.4285,47.3946,47.4201,61084.0
2016-04-25 11:00:00,55.93,55.94,55.9,55.91,108295.0,47.4201,47.4285,47.3946,47.4031,108295.0
2016-04-25 11:05:00,55.9,55.93,55.88,55.9,100760.0,47.3946,47.4201,47.3777,47.3946,100760.0
2016-04-25 11:10:00,55.9,55.95,55.9,55.94,141082.0,47.3946,47.437,47.3946,47.4285,141082.0
2016-04-25 11:15:00,55.94,55.96,55.91,55.93,77123.0,47.4285,47.4455,47.4031,47.4201,77123.0
2016-04-25 11:20:00,55.94,56.02,55.93,56.01,100438.0,47.4285,47.4964,47.4201,47.4879,100438.0
2016-04-25 11:25:00,56.02,56.03,56.0,56.01,183453.0,47.4964,47.5048,47.4794,47.4879,183453.0
2016-04-25 11:30:00,56.01,56.01,55.96,55.97,139088.0,47.4879,47.4879,47.4455,47.454,139088.0
2016-04-25 11:35:00,55.97,55.98,55.93,55.93,109368.0,47.454,47.4624,47.4201,47.4201,109368.0
2016-04-25 11:40:00,55.93,55.98,55.93,55.96,88936.0,47.4201,47.4624,47.4201,47.4455,88936.0
2016-04-25 11:45:00,55.96,55.98,55.94,55.94,165841.0,47.4455,47.4624,47.4285,47.4285,165841.0
2016-04-25 11:50:00,55.94,55.95,55.93,55.95,96397.0,47.4285,47.437,47.4201,47.437,96397.0
2016-04-25 11:55:00,55.94,55.95,55.9,55.91,75516.0,47.4285,47.437,47.3946,47.4031,75516.0
2016-04-25 12:00:00,55.91,55.94,55.9,55.91,35598.0,47.4031,47.4285,47.3946,47.4031,35598.0
2016-04-25 12:05:00,55.91,55.93,55.89,55.9,43216.0,47.4031,47.4201,47.3861,47.3946,43216.0
2016-04-25 12:10:00,55.9,55.92,55.89,55.92,27811.0,47.3946,47.4116,47.3861,47.4116,27811.0
2016-04-25 12:15:00,55.91,55.93,55.89,55.92,69494.0,47.4031,47.4201,47.3861,47.4116,69494.0
2016-04-25 12:20:00,55.92,55.94,55.92,55.92,20054.0,47.4116,47.4285,47.4116,47.4116,20054.0
2016-04-25 12:25:00,55.93,55.94,55.92,55.94,45031.0,47.4201,47.4285,47.4116,47.4285,45031.0
2016-04-25 12:30:00,55.94,55.96,55.92,55.96,60203.0,47.4285,47.4455,47.4116,47.4455,60203.0
2016-04-25 12:35:00,55.96,55.96,55.91,55.93,84272.0,47.4455,47.4455,47.4031,47.4201,84272.0
2016-04-25 12:40:00,55.92,55.94,55.91,55.91,67090.0,47.4116,47.4285,47.4031,47.4031,67090.0
2016-04-25 12:45:00,55.92,55.95,55.91,55.95,75240.0,47.4116,47.437,47.4031,47.437,75240.0
2016-04-25 12:50:00,55.95,56.05,55.94,56.04,108125.0,47.437,47.5218,47.4285,47.5133,108125.0
2016-04-25 12:55:00,56.05,56.07,56.04,56.06,157528.0,47.5218,47.5388,47.5133,47.5303,157528.0
2016-04-25 13:00:00,56.07,56.08,56.05,56.06,40443.0,47.5388,47.5472,47.5218,47.5303,40443.0
2016-04-25 13:05:00,56.06,56.07,56.05,56.05,45640.0,47.5303,47.5388,47.5218,47.5218,45640.0
2016-04-25 13:10:00,56.05,56.11,56.05,56.1,105028.0,47.5218,47.5727,47.5218,47.5642,105028.0
2016-04-25 13:15:00,56.1,56.12,56.09,56.12,40094.0,47.5642,47.5811,47.5557,47.5811,40094.0
2016-04-25 13:20:00,56.12,56.13,56.1,56.1,71885.0,47.5811,47.5896,47.5642,47.5642,71885.0
2016-04-25 13:25:00,56.1,56.12,56.1,56.1,74317.0,47.5642,47.5811,47.5642,47.5642,74317.0
2016-04-25 13:30:00,56.1,56.11,56.06,56.07,42714.0,47.5642,47.5727,47.5303,47.5388,42714.0
2016-04-25 13:35:00,56.07,56.07,56.04,56.06,39439.0,47.5388,47.5388,47.5133,47.5303,39439.0
2016-04-25 13:40:00,56.06,56.08,56.05,56.05,23401.0,47.5303,47.5472,47.5218,47.5218,23401.0
2016-04-25 13:45:00,56.05,56.06,56.04,56.05,30607.0,47.5218,47.5303,47.5133,47.5218,30607.0
2016-04-25 13:50:00,56.04,56.06,56.04,56.05,40875.0,47.5133,47.5303,47.5133,47.5218,40875.0
2016-04-25 13:55:00,56.05,56.06,56.03,56.03,67922.0,47.5218,47.5303,47.5048,47.5048,67922.0
2016-04-25 14:00:00,56.03,56.07,56.03,56.06,123052.0,47.5048,47.5388,47.5048,47.5303,123052.0
2016-04-25 14:05:00,56.05,56.06,55.98,56.0,143607.0,47.5218,47.5303,47.4624,47.4794,143607.0
2016-04-25 14:10:00,55.99,55.99,55.97,55.98,26691.0,47.4709,47.4709,47.454,47.4624,26691.0
2016-04-25 14:15:00,55.98,55.98,55.96,55.97,39834.0,47.4624,47.4624,47.4455,47.454,39834.0
2016-04-25 14:20:00,55.96,55.99,55.95,55.98,212831.0,47.4455,47.4709,47.437,47.4624,212831.0
2016-04-25 14:25:00,55.98,56.02,55.97,56.02,111386.0,47.4624,47.4964,47.454,47.4964,111386.0
2016-04-25 14:30:00,56.01,56.03,56.0,56.02,153120.0,47.4879,47.5048,47.4794,47.4964,153120.0
2016-04-25 14:35:00,56.02,56.03,56.01,56.01,75864.0,47.4964,47.5048,47.4879,47.4879,75864.0
2016-04-25 14:40:00,56.01,56.03,56.0,56.01,73410.0,47.4879,47.5048,47.4794,47.4879,73410.0
2016-04-25 14:45:00,56.01,56.01,55.97,55.97,37291.0,47.4879,47.4879,47.454,47.454,37291.0
2016-04-25 14:50:00,55.97,55.99,55.96,55.97,72056.0,47.454,47.4709,47.4455,47.454,72056.0
2016-04-25 14:55:00,55.97,56.04,55.97,56.02,106987.0,47.454,47.5133,47.454,47.4964,106987.0
2016-04-25 15:00:00,56.02,56.03,56.0,56.01,188081.0,47.4964,47.5048,47.4794,47.4879,188081.0
2016-04-25 15:05:00,56.01,56.03,56.0,56.0,104921.0,47.4879,47.5048,47.4794,47.4794,104921.0
2016-04-25 15:10:00,56.0,56.02,55.98,55.98,94658.0,47.4794,47.4964,47.4624,47.4624,94658.0
2016-04-25 15:15:00,55.99,56.0,55.96,55.98,85978.0,47.4709,47.4794,47.4455,47.4624,85978.0
2016-04-25 15:20:00,55.98,56.0,55.97,56.0,198656.0,47.4624,47.4794,47.454,47.4794,198656.0
2016-04-25 15:25:00,56.0,56.01,55.98,56.0,119569.0,47.4794,47.4879,47.4624,47.4794,119569.0
2016-04-25 15:30:00,56.01,56.02,55.99,56.02,93269.0,47.4879,47.4964,47.4709,47.4964,93269.0
2016-04-25 15:35:00,56.01,56.06,56.01,56.06,159645.0,47.4879,47.5303,47.4879,47.5303,159645.0
2016-04-25 15:40:00,56.07,56.07,56.04,56.04,152996.0,47.5388,47.5388,47.5133,47.5133,152996.0
2016-04-25 15:45:00,56.05,56.07,56.04,56.05,97569.0,47.5218,47.5388,47.5133,47.5218,97569.0
2016-04-25 15:50:00,56.05,56.05,56.02,56.04,224532.0,47.5218,47.5218,47.4964,47.5133,224532.0
2016-04-25 15:55:00,56.04,56.11,56.03,56.11,439128.0,47.5133,47.5727,47.5048,47.5727,439128.0
2016-04-26 09:30:00,56.27,56.42,56.24,56.41,178791.0,47.7083,47.8355,47.6829,47.827,178791.0
2016-04-26 09:35:00,56.42,56.44,56.37,56.41,110043.0,47.8355,47.8525,47.7931,47.827,110043.0
2016-04-26 09:40:00,56.41,56.44,56.35,56.37,151571.0,47.827,47.8525,47.7761,47.7931,151571.0
2016-04-26 09:45:00,56.37,56.43,56.36,56.42,187062.0,47.7931,47.844,47.7846,47.8355,187062.0
2016-04-26 09:50:00,56.42,56.47,56.41,56.45,137873.0,47.8355,47.8779,47.827,47.8609,137873.0
2016-04-26 09:55:00,56.45,56.57,56.45,56.57,145765.0,47.8609,47.9627,47.8609,47.9627,145765.0
2016-04-26 10:00:00,56.57,56.58,56.53,56.56,94108.0,47.9627,47.9712,47.9288,47.9542,94108.0
2016-04-26 10:05:00,56.56,56.58,56.52,56.54,109960.0,47.9542,47.9712,47.9203,47.9372,109960.0
2016-04-26 10:10:00,56.54,56.56,56.44,56.47,116136.0,47.9372,47.9542,47.8525,47.8779,116136.0
2016-04-26 10:15:00,56.46,56.47,56.43,56.43,149138.0,47.8694,47.8779,47.844,47.844,149138.0
2016-04-26 10:20:00,56.43,56.44,56.35,56.35,213510.0,47.844,47.8525,47.7761,47.7761,213510.0
2016-04-26 10:25:00,56.35,56.36,56.27,56.3,218801.0,47.7761,47.7846,47.7083,47.7338,218801.0
2016-04-26 10:30:00,56.29,56.34,56.27,56.33,101352.0,47.7253,47.7677,47.7083,47.7592,101352.0
2016-04-26 10:35:00,56.33,56.35,56.3,56.3,68707.0,47.7592,47.7761,47.7338,47.7338,68707.0
2016-04-26 10:40:00,56.29,56.38,56.28,56.37,287151.0,47.7253,47.8016,47.7168,47.7931,287151.0
2016-04-26 10:45:00,56.36,56.38,56.34,56.35,88076.0,47.7846,47.8016,47.7677,47.7761,88076.0
2016-04-26 10:50:00,56.36,56.37,56.32,56.34,219320.0,47.7846,47.7931,47.7507,47.7677,219320.0
2016-04-26 10:55:00,56.33,56.37,56.3,56.3,257659.0,47.7592,47.7931,47.7338,47.7338,257659.0
2016-04-26 11:00:00,56.31,56.31,56.24,56.29,145826.0,47.7422,47.7422,47.6829,47.7253,145826.0
2016-04-26 11:05:00,56.3,56.36,56.29,56.36,163543.0,47.7338,47.7846,47.7253,47.7846,163543.0
2016-04-26 11:10:00,56.35,56.4,56.35,56.36,264613.0,47.7761,47.8185,47.7761,47.7846,264613.0
2016-04-26 11:15:00,56.36,56.4,56.36,56.39,89121.0,47.7846,47.8185,47.7846,47.8101,89121.0
2016-04-26 11:20:00,56.38,56.42,56.38,56.41,70133.0,47.8016,47.8355,47.8016,47.827,70133.0
2016-04-26 11:25:00,56.41,56.43,56.38,56.41,74620.0,47.827,47.844,47.8016,47.827,74620.0
2016-04-26 11:30:00,56.42,56.42,56.36,56.37,40785.0,47.8355,47.8355,47.7846,47.7931,40785.0
2016-04-26 11:35:00,56.37,56.38,56.33,56.34,192719.0,47.7931,47.8016,47.7592,47.7677,192719.0
2016-04-26 11:40:00,56.35,56.36,56.34,56.35,54622.0,47.7761,47.7846,47.7677,47.7761,54622.0
2016-04-26 11:45:00,56.35,56.38,56.33,56.38,92463.0,47.7761,47.8016,47.7592,47.8016,92463.0
2016-04-26 11:50:00,56.38,56.43,56.38,56.42,155556.0,47.8016,47.844,47.8016,47.8355,155556.0
2016-04-26 11:55:00,56.42,56.46,56.41,56.44,63877.0,47.8355,47.8694,47.827,47.8525,63877.0
2016-04-26 12:00:00,56.45,56.46,56.43,56.45,78783.0,47.8609,47.8694,47.844,47.8609,78783.0
2016-04-26 12:05:00,56.45,56.48,56.44,56.45,62949.0,47.8609,47.8864,47.8525,47.8609,62949.0
2016-04-26 12:10:00,56.45,56.49,56.44,56.46,151857.0,47.8609,47.8948,47.8525,47.8694,151857.0
2016-04-26 12:15:00,56.47,56.5,56.46,56.5,73028.0,47.8779,47.9033,47.8694,47.9033,73028.0
2016-04-26 12:20:00,56.5,56.51,56.46,56.47,162716.0,47.9033,47.9118,47.8694,47.8779,162716.0
2016-04-26 12:25:00,56.48,56.51,56.47,56.5,51472.0,47.8864,47.9118,47.8779,47.9033,51472.0
2016-04-26 12:30:00,56.5,56.51,56.47,56.47,68997.0,47.9033,47.9118,47.8779,47.8779,68997.0
2016-04-26 12:35:00,56.48,56.48,56.45,56.46,60255.0,47.8864,47.8864,47.8609,47.8694,60255.0
2016-04-26 12:40:00,56.46,56.5,56.45,56.48,45861.0,47.8694,47.9033,47.8609,47.8864,45861.0
2016-04-26 12:45:00,56.48,56.51,56.48,56.51,57568.0,47.8864,47.9118,47.8864,47.9118,57568.0
2016-04-26 12:50:00,56.51,56.52,56.5,56.51,53905.0,47.9118,47.9203,47.9033,47.9118,53905.0
2016-04-26 12:55:00,56.51,56.51,56.46,56.48,93429.0,47.9118,47.9118,47.8694,47.8864,93429.0
2016-04-26 13:00:00,56.48,56.49,56.45,56.45,30054.0,47.8864,47.8948,47.8609,47.8609,30054.0
2016-04-26 13:05:00,56.45,56.46,56.44,56.45,65650.0,47.8609,47.8694,47.8525,47.8609,65650.0
2016-04-26 13:10:00,56.45,56.46,56.42,56.44,66370.0,47.8609,47.8694,47.8355,47.8525,66370.0
2016-04-26 13:15:00,56.44,56.46,56.43,56.44,81466.0,47.8525,47.8694,47.844,47.8525,81466.0
2016-04-26 13:20:00,56.44,56.46,56.42,56.46,95260.0,47.8525,47.8694,47.8355,47.8694,95260.0
2016-04-26 13:25:00,56.45,56.47,56.45,56.46,54791.0,47.8609,47.8779,47.8609,47.8694,54791.0
2016-04-26 13:30:00,56.47,56.48,56.45,56.46,83261.0,47.8779,47.8864,47.8609,47.8694,83261.0
2016-04-26 13:35:00,56.46,56.46,56.43,56.44,91520.0,47.8694,47.8694,47.844,47.8525,91520.0
2016-04-26 13:40:00,56.44,56.44,56.36,56.42,85605.0,47.8525,47.8525,47.7846,47.8355,85605.0
2016-04-26 13:45:00,56.42,56.43,56.4,56.42,67302.0,47.8355,47.844,47.8185,47.8355,67302.0
2016-04-26 13:50:00,56.41,56.42,56.4,56.41,47274.0,47.827,47.8355,47.8185,47.827,47274.0
2016-04-26 13:55:00,56.42,56.44,56.41,56.43,90234.0,47.8355,47.8525,47.827,47.844,90234.0
2016-04-26 14:00:00,56.44,56.45,56.42,56.44,82632.0,47.8525,47.8609,47.8355,47.8525,82632.0
2016-04-26 14:05:00,56.44,56.44,56.41,56.43,45971.0,47.8525,47.8525,47.827,47.844,45971.0
2016-04-26 14:10:00,56.43,56.46,56.42,56.46,68022.0,47.844,47.8694,47.8355,47.8694,68022.0
2016-04-26 14:15:00,56.47,56.51,56.45,56.5,68679.0,47.8779,47.9118,47.8609,47.9033,68679.0
2016-04-26 14:20:00,56.5,56.53,56.5,56.51,67473.0,47.9033,47.9288,47.9033,47.9118,67473.0
2016-04-26 14:25:00,56.51,56.54,56.46,56.46,120484.0,47.9118,47.9372,47.8694,47.8694,120484.0
2016-04-26 14:30:00,56.46,56.48,56.46,56.48,45245.0,47.8694,47.8864,47.8694,47.8864,45245.0
2016-04-26 14:35:00,56.48,56.51,56.47,56.51,64702.0,47.8864,47.9118,47.8779,47.9118,64702.0
2016-04-26 14:40:00,56.51,56.52,56.49,56.5,41726.0,47.9118,47.9203,47.8948,47.9033,41726.0
2016-04-26 14:45:00,56.51,56.55,56.49,56.53,146266.0,47.9118,47.9457,47.8948,47.9288,146266.0
2016-04-26 14:50:00,56.53,56.53,56.49,56.5,33497.0,47.9288,47.9288,47.8948,47.9033,33497.0
2016-04-26 14:55:00,56.5,56.52,56.49,56.51,39633.0,47.9033,47.9203,47.8948,47.9118,39633.0
2016-04-26 15:00:00,56.51,56.53,56.49,56.52,62120.0,47.9118,47.9288,47.8948,47.9203,62120.0
2016-04-26 15:05:00,56.52,56.52,56.48,56.48,82625.0,47.9203,47.9203,47.8864,47.8864,82625.0
2016-04-26 15:10:00,56.48,56.51,56.48,56.49,72353.0,47.8864,47.9118,47.8864,47.8948,72353.0
2016-04-26 15:15:00,56.5,56.53,56.49,56.5,70496.0,47.9033,47.9288,47.8948,47.9033,70496.0
2016-04-26 15:20:00,56.5,56.53,56.46,56.48,61742.0,47.9033,47.9288,47.8694,47.8864,61742.0
2016-04-26 15:25:00,56.48,56.53,56.48,56.51,150660.0,47.8864,47.9288,47.8864,47.9118,150660.0
2016-04-26 15:30:00,56.52,56.59,56.51,56.57,145079.0,47.9203,47.9796,47.9118,47.9627,145079.0
2016-04-26 15:35:00,56.58,56.6,56.56,56.57,147809.0,47.9712,47.9881,47.9542,47.9627,147809.0
2016-04-26 15:40:00,56.57,56.62,56.57,56.61,145521.0,47.9627,48.0051,47.9627,47.9966,145521.0
2016-04-26 15:45:00,56.61,56.63,56.58,56.6,119493.0,47.9966,48.0135,47.9712,47.9881,119493.0
2016-04-26 15:50:00,56.6,56.61,56.59,56.6,212392.0,47.9881,47.9966,47.9796,47.9881,212392.0
2016-04-26 15:55:00,56.61,56.64,56.6,56.63,458279.0,47.9966,48.022,47.9881,48.0135,458279.0
2016-04-27 09:30:00,56.71,56.82,56.68,56.78,272931.0,48.0814,48.1746,48.0559,48.1407,272931.0
2016-04-27 09:35:00,56.79,56.84,56.76,56.83,82161.0,48.1492,48.1916,48.1238,48.1831,82161.0
2016-04-27 09:40:00,56.83,56.89,56.81,56.83,118624.0,48.1831,48.234,48.1662,48.1831,118624.0
2016-04-27 09:45:00,56.83,56.85,56.8,56.82,116883.0,48.1831,48.2001,48.1577,48.1746,116883.0
2016-04-27 09:50:00,56.82,56.86,56.82,56.84,75047.0,48.1746,48.2085,48.1746,48.1916,75047.0
2016-04-27 09:55:00,56.85,56.87,56.81,56.84,125908.0,48.2001,48.217,48.1662,48.1916,125908.0
2016-04-27 10:00:00,56.85,56.89,56.81,56.82,153805.0,48.2001,48.234,48.1662,48.1746,153805.0
2016-04-27 10:05:00,56.82,56.82,56.7,56.71,108745.0,48.1746,48.1746,48.0729,48.0814,108745.0
2016-04-27 10:10:00,56.71,56.75,56.69,56.73,89857.0,48.0814,48.1153,48.0644,48.0983,89857.0
2016-04-27 10:15:00,56.74,56.77,56.69,56.69,170326.0,48.1068,48.1322,48.0644,48.0644,170326.0
2016-04-27 10:20:00,56.69,56.71,56.68,56.7,45130.0,48.0644,48.0814,48.0559,48.0729,45130.0
2016-04-27 10:25:00,56.69,56.73,56.66,56.67,82416.0,48.0644,48.0983,48.039,48.0475,82416.0
2016-04-27 10:30:00,56.66,56.68,56.6,56.64,188854.0,48.039,48.0559,47.9881,48.022,188854.0
2016-04-27 10:35:00,56.64,56.65,56.54,56.55,92149.0,48.022,48.0305,47.9372,47.9457,92149.0
2016-04-27 10:40:00,56.55,56.56,56.49,56.49,214504.0,47.9457,47.9542,47.8948,47.8948,214504.0
2016-04-27 10:45:00,56.49,56.55,56.48,56.55,102712.0,47.8948,47.9457,47.8864,47.9457,102712.0
2016-04-27 10:50:00,56.55,56.6,56.54,56.59,68943.0,47.9457,47.9881,47.9372,47.9796,68943.0
2016-04-27 10:55:00,56.59,56.63,56.56,56.62,53301.0,47.9796,48.0135,47.9542,48.0051,53301.0
2016-04-27 11:00:00,56.61,56.68,56.59,56.68,57829.0,47.9966,48.0559,47.9796,48.0559,57829.0
2016-04-27 11:05:00,56.68,56.69,56.66,56.68,46053.0,48.0559,48.0644,48.039,48.0559,46053.0
2016-04-27 11:10:00,56.68,56.71,56.67,56.69,62369.0,48.0559,48.0814,48.0475,48.0644,62369.0
2016-04-27 11:15:00,56.69,56.71,56.67,56.7,37059.0,48.0644,48.0814,48.0475,48.0729,37059.0
2016-04-27 11:20:00,56.69,56.73,56.69,56.73,43328.0,48.0644,48.0983,48.0644,48.0983,43328.0
2016-04-27 11:25:00,56.73,56.78,56.73,56.78,87220.0,48.0983,48.1407,48.0983,48.1407,87220.0
2016-04-27 11:30:00,56.79,56.83,56.77,56.8,77800.0,48.1492,48.1831,48.1322,48.1577,77800.0
2016-04-27 11:35:00,56.81,56.86,56.8,56.86,74275.0,48.1662,48.2085,48.1577,48.2085,74275.0
2016-04-27 11:40:00,56.86,56.87,56.82,56.85,122054.0,48.2085,48.217,48.1746,48.2001,122054.0
2016-04-27 11:45:00,56.85,56.87,56.82,56.85,49503.0,48.2001,48.217,48.1746,48.2001,49503.0
2016-04-27 11:50:00,56.84,56.87,56.84,56.86,95355.0,48.1916,48.217,48.1916,48.2085,95355.0
2016-04-27 11:55:00,56.87,56.91,56.87,56.89,175143.0,48.217,48.2509,48.217,48.234,175143.0
2016-04-27 12:00:00,56.9,56.92,56.87,56.87,69228.0,48.2425,48.2594,48.217,48.217,69228.0
2016-04-27 12:05:00,56.87,56.88,56.86,56.87,30599.0,48.217,48.2255,48.2085,48.217,30599.0
2016-04-27 12:10:00,56.87,56.87,56.83,56.86,42104.0,48.217,48.217,48.1831,48.2085,42104.0
2016-04-27 12:15:00,56.86,56.86,56.84,56.85,32829.0,48.2085,48.2085,48.1916,48.2001,32829.0
2016-04-27 12:20:00,56.85,56.91,56.85,56.91,114482.0,48.2001,48.2509,48.2001,48.2509,114482.0
2016-04-27 12:25:00,56.91,56.94,56.9,56.93,196244.0,48.2509,48.2764,48.2425,48.2679,196244.0
2016-04-27 12:30:00,56.94,56.94,56.93,56.94,116131.0,48.2764,48.2764,48.2679,48.2764,116131.0
2016-04-27 12:35:00,56.94,56.95,56.9,56.91,35058.0,48.2764,48.2849,48.2425,48.2509,35058.0
2016-04-27 12:40:00,56.9,56.92,56.9,56.91,32619.0,48.2425,48.2594,48.2425,48.2509,32619.0
2016-04-27 12:45:00,56.91,56.92,56.89,56.91,36760.0,48.2509,48.2594,48.234,48.2509,36760.0
2016-04-27 12:50:00,56.9,56.93,56.89,56.91,61775.0,48.2425,48.2679,48.234,48.2509,61775.0
2016-04-27 12:55:00,56.91,56.92,56.88,56.91,20783.0,48.2509,48.2594,48.2255,48.2509,20783.0
2016-04-27 13:00:00,56.91,56.92,56.89,56.92,30542.0,48.2509,48.2594,48.234,48.2594,30542.0
2016-04-27 13:05:00,56.92,56.93,56.91,56.93,24535.0,48.2594,48.2679,48.2509,48.2679,24535.0
2016-04-27 13:10:00,56.93,56.94,56.91,56.92,65061.0,48.2679,48.2764,48.2509,48.2594,65061.0
2016-04-27 13:15:00,56.91,56.92,56.9,56.9,35207.0,48.2509,48.2594,48.2425,48.2425,35207.0
2016-04-27 13:20:00,56.89,56.89,56.85,56.86,45535.0,48.234,48.234,48.2001,48.2085,45535.0
2016-04-27 13:25:00,56.86,56.89,56.85,56.87,78859.0,48.2085,48.234,48.2001,48.217,78859.0
2016-04-27 13:30:00,56.87,56.89,56.86,56.87,37138.0,48.217,48.234,48.2085,48.217,37138.0
2016-04-27 13:35:00,56.88,56.91,56.87,56.89,39673.0,48.2255,48.2509,48.217,48.234,39673.0
2016-04-27 13:40:00,56.9,56.93,56.89,56.93,112678.0,48.2425,48.2679,48.234,48.2679,112678.0
2016-04-27 13:45:00,56.93,56.95,56.91,56.92,69039.0,48.2679,48.2849,48.2509,48.2594,69039.0
2016-04-27 13:50:00,56.91,56.93,56.9,56.9,74993.0,48.2509,48.2679,48.2425,48.2425,74993.0
2016-04-27 13:55:00,56.9,56.91,56.86,56.86,120522.0,48.2425,48.2509,48.2085,48.2085,120522.0
2016-04-27 14:00:00,56.88,56.89,56.75,56.86,269460.0,48.2255,48.234,48.1153,48.2085,269460.0
2016-04-27 14:05:00,56.86,57.05,56.86,57.05,409521.0,48.2085,48.3696,48.2085,48.3696,409521.0
2016-04-27 14:10:00,57.04,57.07,56.98,57.0,425988.0,48.3612,48.3866,48.3103,48.3272,425988.0
2016-04-27 14:15:00,57.01,57.06,57.0,57.04,114554.0,48.3357,48.3781,48.3272,48.3612,114554.0
2016-04-27 14:20:00,57.05,57.09,57.02,57.04,68813.0,48.3696,48.4036,48.3442,48.3612,68813.0
2016-04-27 14:25:00,57.03,57.05,57.01,57.02,116460.0,48.3527,48.3696,48.3357,48.3442,116460.0
2016-04-27 14:30:00,57.02,57.04,56.95,56.95,125448.0,48.3442,48.3612,48.2849,48.2849,125448.0
2016-04-27 14:35:00,56.95,56.99,56.95,56.98,87199.0,48.2849,48.3188,48.2849,48.3103,87199.0
2016-04-27 14:40:00,56.97,57.02,56.96,57.0,57254.0,48.3018,48.3442,48.2933,48.3272,57254.0
2016-04-27 14:45:00,57.0,57.05,56.98,57.01,92481.0,48.3272,48.3696,48.3103,48.3357,92481.0
2016-04-27 14:50:00,57.01,57.05,56.99,57.05,186060.0,48.3357,48.3696,48.3188,48.3696,186060.0
2016-04-27 14:55:00,57.05,57.06,57.04,57.05,30515.0,48.3696,48.3781,48.3612,48.3696,30515.0
2016-04-27 15:00:00,57.05,57.12,57.03,57.1,77658.0,48.3696,48.429,48.3527,48.412,77658.0
2016-04-27 15:05:00,57.1,57.12,57.07,57.08,173211.0,48.412,48.429,48.3866,48.3951,173211.0
2016-04-27 15:10:00,57.08,57.13,57.06,57.1,89671.0,48.3951,48.4375,48.3781,48.412,89671.0
2016-04-27 15:15:00,57.11,57.14,57.08,57.13,206524.0,48.4205,48.4459,48.3951,48.4375,206524.0
2016-04-27 15:20:00,57.14,57.16,57.13,57.16,77672.0,48.4459,48.4629,48.4375,48.4629,77672.0
2016-04-27 15:25:00,57.16,57.16,57.11,57.15,88636.0,48.4629,48.4629,48.4205,48.4544,88636.0
2016-04-27 15:30:00,57.15,57.17,57.14,57.16,90953.0,48.4544,48.4714,48.4459,48.4629,90953.0
2016-04-27 15:35:00,57.15,57.17,57.14,57.16,130991.0,48.4544,48.4714,48.4459,48.4629,130991.0
2016-04-27 15:40:00,57.16,57.18,57.13,57.15,166597.0,48.4629,48.4799,48.4375,48.4544,166597.0
2016-04-27 15:45:00,57.15,57.17,57.11,57.13,228709.0,48.4544,48.4714,48.4205,48.4375,228709.0
2016-04-27 15:50:00,57.12,57.12,57.08,57.09,229148.0,48.429,48.429,48.3951,48.4036,229148.0
2016-04-27 15:55:00,57.09,57.09,57.03,57.05,669325.0,48.4036,48.4036,48.3527,48.3696,669325.0
2016-04-28 09:30:00,56.65,56.73,56.54,56.55,256841.0,48.0305,48.0983,47.9372,47.9457,256841.0
2016-04-28 09:35:00,56.54,56.76,56.51,56.76,248166.0,47.9372,48.1238,47.9118,48.1238,248166.0
2016-04-28 09:40:00,56.75,56.84,56.72,56.84,323633.0,48.1153,48.1916,48.0899,48.1916,323633.0
2016-04-28 09:45:00,56.83,56.84,56.79,56.8,76599.0,48.1831,48.1916,48.1492,48.1577,76599.0
2016-04-28 09:50:00,56.79,56.82,56.71,56.72,124565.0,48.1492,48.1746,48.0814,48.0899,124565.0
2016-04-28 09:55:00,56.72,56.78,56.69,56.77,93287.0,48.0899,48.1407,48.0644,48.1322,93287.0
2016-04-28 10:00:00,56.77,56.81,56.74,56.79,92901.0,48.1322,48.1662,48.1068,48.1492,92901.0
2016-04-28 10:05:00,56.79,56.85,56.78,56.82,203382.0,48.1492,48.2001,48.1407,48.1746,203382.0
2016-04-28 10:10:00,56.83,56.89,56.82,56.87,92449.0,48.1831,48.234,48.1746,48.217,92449.0
2016-04-28 10:15:00,56.87,56.87,56.82,56.85,116001.0,48.217,48.217,48.1746,48.2001,116001.0
2016-04-28 10:20:00,56.85,56.88,56.83,56.86,222640.0,48.2001,48.2255,48.1831,48.2085,222640.0
2016-04-28 10:25:00,56.87,56.95,56.85,56.94,36585.0,48.217,48.2849,48.2001,48.2764,36585.0
2016-04-28 10:30:00,56.94,56.95,56.9,56.95,105871.0,48.2764,48.2849,48.2425,48.2849,105871.0
2016-04-28 10:35:00,56.95,56.98,56.94,56.98,72664.0,48.2849,48.3103,48.2764,48.3103,72664.0
2016-04-28 10:40:00,56.98,56.99,56.92,56.95,151283.0,48.3103,48.3188,48.2594,48.2849,151283.0
2016-04-28 10:45:00,56.95,57.05,56.94,57.03,75360.0,48.2849,48.3696,48.2764,48.3527,75360.0
2016-04-28 10:50:00,57.02,57.04,56.99,56.99,116998.0,48.3442,48.3612,48.3188,48.3188,116998.0
2016-04-28 10:55:00,57.0,57.04,56.99,57.03,80468.0,48.3272,48.3612,48.3188,48.3527,80468.0
2016-04-28 11:00:00,57.03,57.07,57.02,57.06,99447.0,48.3527,48.3866,48.3442,48.3781,99447.0
2016-04-28 11:05:00,57.06,57.08,57.04,57.05,66434.0,48.3781,48.3951,48.3612,48.3696,66434.0
2016-04-28 11:10:00,57.04,57.06,57.02,57.06,36541.0,48.3612,48.3781,48.3442,48.3781,36541.0
2016-04-28 11:15:00,57.05,57.06,57.02,57.04,62805.0,48.3696,48.3781,48.3442,48.3612,62805.0
2016-04-28 11:20:00,57.05,57.12,57.04,57.11,74084.0,48.3696,48.429,48.3612,48.4205,74084.0
2016-04-28 11:25:00,57.11,57.12,57.09,57.11,97627.0,48.4205,48.429,48.4036,48.4205,97627.0
2016-04-28 11:30:00,57.11,57.14,57.1,57.14,63843.0,48.4205,48.4459,48.412,48.4459,63843.0
2016-04-28 11:35:00,57.14,57.14,57.1,57.11,33556.0,48.4459,48.4459,48.412,48.4205,33556.0
2016-04-28 11:40:00,57.12,57.12,57.09,57.1,60542.0,48.429,48.429,48.4036,48.412,60542.0
2016-04-28 11:45:00,57.09,57.09,57.06,57.07,106342.0,48.4036,48.4036,48.3781,48.3866,106342.0
2016-04-28 11:50:00,57.07,57.1,57.05,57.05,51844.0,48.3866,48.412,48.3696,48.3696,51844.0
2016-04-28 11:55:00,57.05,57.06,57.03,57.06,55671.0,48.3696,48.3781,48.3527,48.3781,55671.0
2016-04-28 12:00:00,57.06,57.1,57.06,57.09,280244.0,48.3781,48.412,48.3781,48.4036,280244.0
2016-04-28 12:05:00,57.08,57.1,57.05,57.07,49819.0,48.3951,48.412,48.3696,48.3866,49819.0
2016-04-28 12:10:00,57.06,57.07,57.03,57.03,40808.0,48.3781,48.3866,48.3527,48.3527,40808.0
2016-04-28 12:15:00,57.03,57.03,56.96,56.96,81801.0,48.3527,48.3527,48.2933,48.2933,81801.0
2016-04-28 12:20:00,56.96,56.98,56.95,56.96,182813.0,48.2933,48.3103,48.2849,48.2933,182813.0
2016-04-28 12:25:00,56.96,57.0,56.96,56.99,87040.0,48.2933,48.3272,48.2933,48.3188,87040.0
2016-04-28 12:30:00,56.99,57.02,56.96,57.0,227834.0,48.3188,48.3442,48.2933,48.3272,227834.0
2016-04-28 12:35:00,57.0,57.02,56.99,57.01,106831.0,48.3272,48.3442,48.3188,48.3357,106831.0
2016-04-28 12:40:00,57.02,57.02,57.0,57.01,191703.0,48.3442,48.3442,48.3272,48.3357,191703.0
2016-04-28 12:45:00,57.01,57.03,57.0,57.02,69437.0,48.3357,48.3527,48.3272,48.3442,69437.0
2016-04-28 12:50:00,57.02,57.06,57.01,57.06,130828.0,48.3442,48.3781,48.3357,48.3781,130828.0
2016-04-28 12:55:00,57.07,57.08,57.04,57.05,113768.0,48.3866,48.3951,48.3612,48.3696,113768.0
2016-04-28 13:00:00,57.05,57.06,57.0,57.01,111377.0,48.3696,48.3781,48.3272,48.3357,111377.0
2016-04-28 13:05:00,57.0,57.02,56.98,57.02,147462.0,48.3272,48.3442,48.3103,48.3442,147462.0
2016-04-28 13:10:00,57.01,57.01,56.97,57.0,150754.0,48.3357,48.3357,48.3018,48.3272,150754.0
2016-04-28 13:15:00,57.0,57.0,56.94,56.95,136531.0,48.3272,48.3272,48.2764,48.2849,136531.0
2016-04-28 13:20:00,56.94,56.97,56.94,56.96,175949.0,48.2764,48.3018,48.2764,48.2933,175949.0
2016-04-28 13:25:00,56.96,56.98,56.95,56.97,121898.0,48.2933,48.3103,48.2849,48.3018,121898.0
2016-04-28 13:30:00,56.97,56.99,56.96,56.98,35342.0,48.3018,48.3188,48.2933,48.3103,35342.0
2016-04-28 13:35:00,56.97,56.98,56.96,56.98,68138.0,48.3018,48.3103,48.2933,48.3103,68138.0
2016-04-28 13:40:00,56.99,56.99,56.96,56.97,65793.0,48.3188,48.3188,48.2933,48.3018,65793.0
2016-04-28 13:45:00,56.97,57.01,56.97,57.0,62495.0,48.3018,48.3357,48.3018,48.3272,62495.0
2016-04-28 13:50:00,57.0,57.02,56.99,57.02,31027.0,48.3272,48.3442,48.3188,48.3442,31027.0
2016-04-28 13:55:00,57.02,57.03,57.0,57.02,38796.0,48.3442,48.3527,48.3272,48.3442,38796.0
2016-04-28 14:00:00,57.02,57.03,56.99,57.0,91625.0,48.3442,48.3527,48.3188,48.3272,91625.0
2016-04-28 14:05:00,57.0,57.02,56.98,56.98,28317.0,48.3272,48.3442,48.3103,48.3103,28317.0
2016-04-28 14:10:00,56.98,56.99,56.94,56.96,47825.0,48.3103,48.3188,48.2764,48.2933,47825.0
2016-04-28 14:15:00,56.95,56.96,56.93,56.95,39111.0,48.2849,48.2933,48.2679,48.2849,39111.0
2016-04-28 14:20:00,56.94,56.96,56.92,56.96,64626.0,48.2764,48.2933,48.2594,48.2933,64626.0
2016-04-28 14:25:00,56.96,56.98,56.95,56.98,46642.0,48.2933,48.3103,48.2849,48.3103,46642.0
2016-04-28 14:30:00,56.98,56.98,56.93,56.94,48219.0,48.3103,48.3103,48.2679,48.2764,48219.0
2016-04-28 14:35:00,56.95,56.96,56.89,56.9,151139.0,48.2849,48.2933,48.234,48.2425,151139.0
2016-04-28 14:40:00,56.9,56.94,56.89,56.91,73382.0,48.2425,48.2764,48.234,48.2509,73382.0
2016-04-28 14:45:00,56.91,56.91,56.86,56.87,76949.0,48.2509,48.2509,48.2085,48.217,76949.0
2016-04-28 14:50:00,56.86,56.87,56.83,56.83,81545.0,48.2085,48.217,48.1831,48.1831,81545.0
2016-04-28 14:55:00,56.83,56.83,56.8,56.82,130212.0,48.1831,48.1831,48.1577,48.1746,130212.0
2016-04-28 15:00:00,56.83,56.83,56.78,56.8,88095.0,48.1831,48.1831,48.1407,48.1577,88095.0
2016-04-28 15:05:00,56.81,56.82,56.73,56.73,146128.0,48.1662,48.1746,48.0983,48.0983,146128.0
2016-04-28 15:10:00,56.73,56.73,56.6,56.6,774155.0,48.0983,48.0983,47.9881,47.9881,774155.0
2016-04-28 15:15:00,56.6,56.64,56.56,56.58,225229.0,47.9881,48.022,47.9542,47.9712,225229.0
2016-04-28 15:20:00,56.57,56.62,56.49,56.5,822331.0,47.9627,48.0051,47.8948,47.9033,822331.0
2016-04-28 15:25:00,56.5,56.5,56.37,56.39,1006467.0,47.9033,47.9033,47.7931,47.8101,1006467.0
2016-04-28 15:30:00,56.39,56.46,56.38,56.42,987678.0,47.8101,47.8694,47.8016,47.8355,987678.0
2016-04-28 15:35:00,56.42,56.47,56.38,56.42,1073438.0,47.8355,47.8779,47.8016,47.8355,1073438.0
2016-04-28 15:40:00,56.43,56.46,56.4,56.42,1202160.0,47.844,47.8694,47.8185,47.8355,1202160.0
2016-04-28 15:45:00,56.43,56.51,56.41,56.41,1500378.0,47.844,47.9118,47.827,47.827,1500378.0
2016-04-28 15:50:00,56.4,56.42,56.35,56.38,526699.0,47.8185,47.8355,47.7761,47.8016,526699.0
2016-04-28 15:55:00,56.38,56.5,56.36,56.47,1759491.0,47.8016,47.9033,47.7846,47.8779,1759491.0
2016-04-29 09:30:00,56.17,56.29,56.16,56.29,165255.0,47.6235,47.7253,47.6151,47.7253,165255.0
2016-04-29 09:35:00,56.29,56.4,56.29,56.37,181230.0,47.7253,47.8185,47.7253,47.7931,181230.0
2016-04-29 09:40:00,56.37,56.4,56.34,56.38,257047.0,47.7931,47.8185,47.7677,47.8016,257047.0
2016-04-29 09:45:00,56.37,56.38,56.3,56.35,227191.0,47.7931,47.8016,47.7338,47.7761,227191.0
2016-04-29 09:50:00,56.34,56.34,56.24,56.25,157382.0,47.7677,47.7677,47.6829,47.6914,157382.0
2016-04-29 09:55:00,56.25,56.26,56.14,56.14,179280.0,47.6914,47.6998,47.5981,47.5981,179280.0
2016-04-29 10:00:00,56.15,56.15,56.05,56.09,330495.0,47.6066,47.6066,47.5218,47.5557,330495.0
2016-04-29 10:05:00,56.09,56.14,56.08,56.12,119394.0,47.5557,47.5981,47.5472,47.5811,119394.0
2016-04-29 10:10:00,56.12,56.24,56.11,56.2,327450.0,47.5811,47.6829,47.5727,47.649,327450.0
2016-04-29 10:15:00,56.21,56.24,56.18,56.23,814568.0,47.6574,47.6829,47.632,47.6744,814568.0
2016-04-29 10:20:00,56.23,56.28,56.21,56.25,232496.0,47.6744,47.7168,47.6574,47.6914,232496.0
2016-04-29 10:25:00,56.24,56.25,56.16,56.22,148128.0,47.6829,47.6914,47.6151,47.6659,148128.0
2016-04-29 10:30:00,56.22,56.31,56.19,56.31,293690.0,47.6659,47.7422,47.6405,47.7422,293690.0
2016-04-29 10:35:00,56.31,56.37,56.31,56.35,375389.0,47.7422,47.7931,47.7422,47.7761,375389.0
2016-04-29 10:40:00,56.35,56.35,56.26,56.27,222826.0,47.7761,47.7761,47.6998,47.7083,222826.0
2016-04-29 10:45:00,56.27,56.27,56.15,56.16,208905.0,47.7083,47.7083,47.6066,47.6151,208905.0
2016-04-29 10:50:00,56.16,56.16,56.04,56.07,194427.0,47.6151,47.6151,47.5133,47.5388,194427.0
2016-04-29 10:55:00,56.06,56.14,56.06,56.12,232425.0,47.5303,47.5981,47.5303,47.5811,232425.0
2016-04-29 11:00:00,56.12,56.17,56.08,56.16,101962.0,47.5811,47.6235,47.5472,47.6151,101962.0
2016-04-29 11:05:00,56.16,56.25,56.16,56.21,131763.0,47.6151,47.6914,47.6151,47.6574,131763.0
2016-04-29 11:10:00,56.21,56.24,56.17,56.22,85708.0,47.6574,47.6829,47.6235,47.6659,85708.0
2016-04-29 11:15:00,56.22,56.23,56.12,56.12,170195.0,47.6659,47.6744,47.5811,47.5811,170195.0
2016-04-29 11:20:00,56.12,56.15,56.08,56.12,182556.0,47.5811,47.6066,47.5472,47.5811,182556.0
2016-04-29 11:25:00,56.12,56.16,56.1,56.11,246957.0,47.5811,47.6151,47.5642,47.5727,246957.0
2016-04-29 11:30:00,56.11,56.12,56.03,56.05,106607.0,47.5727,47.5811,47.5048,47.5218,106607.0
2016-04-29 11:35:00,56.04,56.04,55.96,55.99,258894.0,47.5133,47.5133,47.4455,47.4709,258894.0
2016-04-29 11:40:00,55.98,56.01,55.96,55.97,124781.0,47.4624,47.4879,47.4455,47.454,124781.0
2016-04-29 11:45:00,55.97,56.05,55.96,56.05,193376.0,47.454,47.5218,47.4455,47.5218,193376.0
2016-04-29 11:50:00,56.05,56.15,56.04,56.14,104685.0,47.5218,47.6066,47.5133,47.5981,104685.0
2016-04-29 11:55:00,56.13,56.13,56.09,56.09,72294.0,47.5896,47.5896,47.5557,47.5557,72294.0
2016-04-29 12:00:00,56.09,56.09,56.0,56.0,135601.0,47.5557,47.5557,47.4794,47.4794,135601.0
2016-04-29 12:05:00,56.01,56.04,56.0,56.02,212503.0,47.4879,47.5133,47.4794,47.4964,212503.0
2016-04-29 12:10:00,56.02,56.03,55.97,55.97,249691.0,47.4964,47.5048,47.454,47.454,249691.0
2016-04-29 12:15:00,55.97,56.06,55.97,56.04,206097.0,47.454,47.5303,47.454,47.5133,206097.0
2016-04-29 12:20:00,56.04,56.09,56.04,56.04,37859.0,47.5133,47.5557,47.5133,47.5133,37859.0
2016-04-29 12:25:00,56.03,56.07,56.03,56.04,92068.0,47.5048,47.5388,47.5048,47.5133,92068.0
2016-04-29 12:30:00,56.03,56.08,56.01,56.08,174342.0,47.5048,47.5472,47.4879,47.5472,174342.0
2016-04-29 12:35:00,56.07,56.12,56.06,56.11,125523.0,47.5388,47.5811,47.5303,47.5727,125523.0
2016-04-29 12:40:00,56.12,56.12,56.04,56.06,50559.0,47.5811,47.5811,47.5133,47.5303,50559.0
2016-04-29 12:45:00,56.06,56.1,56.05,56.1,92760.0,47.5303,47.5642,47.5218,47.5642,92760.0
2016-04-29 12:50:00,56.1,56.12,56.06,56.08,96759.0,47.5642,47.5811,47.5303,47.5472,96759.0
2016-04-29 12:55:00,56.08,56.08,56.0,56.02,37986.0,47.5472,47.5472,47.4794,47.4964,37986.0
2016-04-29 13:00:00,56.02,56.03,56.01,56.02,32171.0,47.4964,47.5048,47.4879,47.4964,32171.0
2016-04-29 13:05:00,56.02,56.1,56.01,56.09,112944.0,47.4964,47.5642,47.4879,47.5557,112944.0
2016-04-29 13:10:00,56.08,56.13,56.06,56.13,77227.0,47.5472,47.5896,47.5303,47.5896,77227.0
2016-04-29 13:15:00,56.13,56.13,56.1,56.12,33862.0,47.5896,47.5896,47.5642,47.5811,33862.0
2016-04-29 13:20:00,56.11,56.12,56.08,56.11,163811.0,47.5727,47.5811,47.5472,47.5727,163811.0
2016-04-29 13:25:00,56.11,56.11,56.09,56.1,166545.0,47.5727,47.5727,47.5557,47.5642,166545.0
2016-04-29 13:30:00,56.1,56.11,56.04,56.05,111856.0,47.5642,47.5727,47.5133,47.5218,111856.0
2016-04-29 13:35:00,56.05,56.07,56.01,56.02,232181.0,47.5218,47.5388,47.4879,47.4964,232181.0
2016-04-29 13:40:00,56.02,56.02,55.95,55.97,69181.0,47.4964,47.4964,47.437,47.454,69181.0
2016-04-29 13:45:00,55.97,55.98,55.94,55.97,133026.0,47.454,47.4624,47.4285,47.454,133026.0
2016-04-29 13:50:00,55.97,56.0,55.95,55.98,222690.0,47.454,47.4794,47.437,47.4624,222690.0
2016-04-29 13:55:00,55.98,55.98,55.91,55.94,89749.0,47.4624,47.4624,47.4031,47.4285,89749.0
2016-04-29 14:00:00,55.93,55.99,55.93,55.99,264042.0,47.4201,47.4709,47.4201,47.4709,264042.0
2016-04-29 14:05:00,56.0,56.0,55.91,55.91,137671.0,47.4794,47.4794,47.4031,47.4031,137671.0
2016-04-29 14:10:00,55.91,55.91,55.87,55.89,183389.0,47.4031,47.4031,47.3692,47.3861,183389.0
2016-04-29 14:15:00,55.87,55.9,55.82,55.9,451844.0,47.3692,47.3946,47.3268,47.3946,451844.0
2016-04-29 14:20:00,55.9,55.96,55.88,55.96,84586.0,47.3946,47.4455,47.3777,47.4455,84586.0
2016-04-29 14:25:00,55.97,56.03,55.94,56.01,204866.0,47.454,47.5048,47.4285,47.4879,204866.0
2016-04-29 14:30:00,56.0,56.01,55.94,55.98,60353.0,47.4794,47.4879,47.4285,47.4624,60353.0
2016-04-29 14:35:00,55.98,55.99,55.93,55.93,88208.0,47.4624,47.4709,47.4201,47.4201,88208.0
2016-04-29 14:40:00,55.94,55.95,55.91,55.93,70713.0,47.4285,47.437,47.4031,47.4201,70713.0
2016-04-29 14:45:00,55.94,56.01,55.92,56.0,328775.0,47.4285,47.4879,47.4116,47.4794,328775.0
2016-04-29 14:50:00,55.99,56.0,55.92,55.96,77528.0,47.4709,47.4794,47.4116,47.4455,77528.0
2016-04-29 14:55:00,55.97,55.98,55.92,55.94,66870.0,47.454,47.4624,47.4116,47.4285,66870.0
2016-04-29 15:00:00,55.94,56.01,55.93,55.95,116145.0,47.4285,47.4879,47.4201,47.437,116145.0
2016-04-29 15:05:00,55.95,56.04,55.94,56.02,257252.0,47.437,47.5133,47.4285,47.4964,257252.0
2016-04-29 15:10:00,56.02,56.07,56.0,56.05,243637.0,47.4964,47.5388,47.4794,47.5218,243637.0
2016-04-29 15:15:00,56.05,56.08,56.02,56.04,160588.0,47.5218,47.5472,47.4964,47.5133,160588.0
2016-04-29 15:20:00,56.04,56.11,56.02,56.05,181024.0,47.5133,47.5727,47.4964,47.5218,181024.0
2016-04-29 15:25:00,56.06,56.07,56.02,56.03,124161.0,47.5303,47.5388,47.4964,47.5048,124161.0
2016-04-29 15:30:00,56.03,56.19,56.02,56.18,232372.0,47.5048,47.6405,47.4964,47.632,232372.0
2016-04-29 15:35:00,56.18,56.2,56.13,56.16,591641.0,47.632,47.649,47.5896,47.6151,591641.0
2016-04-29 15:40:00,56.16,56.22,56.15,56.21,196791.0,47.6151,47.6659,47.6066,47.6574,196791.0
2016-04-29 15:45:00,56.21,56.32,56.19,56.2,422961.0,47.6574,47.7507,47.6405,47.649,422961.0
2016-04-29 15:50:00,56.2,56.23,56.16,56.21,336336.0,47.649,47.6744,47.6151,47.6574,336336.0
2016-04-29 15:55:00,56.21,56.24,56.14,56.18,1299365.0,47.6574,47.6829,47.5981,47.632,1299365.0
2016-05-02 09:30:00,56.27,56.35,56.15,56.26,189703.0,47.7083,47.7761,47.6066,47.6998,189703.0
2016-05-02 09:35:00,56.26,56.26,56.16,56.24,127486.0,47.6998,47.6998,47.6151,47.6829,127486.0
2016-05-02 09:40:00,56.25,56.26,56.13,56.13,64613.0,47.6914,47.6998,47.5896,47.5896,64613.0
2016-05-02 09:45:00,56.13,56.13,56.03,56.08,90788.0,47.5896,47.5896,47.5048,47.5472,90788.0
2016-05-02 09:50:00,56.07,56.21,56.02,56.21,317913.0,47.5388,47.6574,47.4964,47.6574,317913.0
2016-05-02 09:55:00,56.2,56.2,56.14,56.14,153827.0,47.649,47.649,47.5981,47.5981,153827.0
2016-05-02 10:00:00,56.14,56.21,56.09,56.18,304620.0,47.5981,47.6574,47.5557,47.632,304620.0
2016-05-02 10:05:00,56.18,56.26,56.16,56.25,114855.0,47.632,47.6998,47.6151,47.6914,114855.0
2016-05-02 10:10:00,56.26,56.28,56.21,56.27,101747.0,47.6998,47.7168,47.6574,47.7083,101747.0
2016-05-02 10:15:00,56.26,56.36,56.26,56.32,155584.0,47.6998,47.7846,47.6998,47.7507,155584.0
2016-05-02 10:20:00,56.32,56.37,56.32,56.37,180118.0,47.7507,47.7931,47.7507,47.7931,180118.0
2016-05-02 10:25:00,56.37,56.43,56.37,56.39,393187.0,47.7931,47.844,47.7931,47.8101,393187.0
2016-05-02 10:30:00,56.4,56.42,56.36,56.38,55085.0,47.8185,47.8355,47.7846,47.8016,55085.0
2016-05-02 10:35:00,56.37,56.39,56.32,56.32,56074.0,47.7931,47.8101,47.7507,47.7507,56074.0
2016-05-02 10:40:00,56.32,56.35,56.31,56.33,55774.0,47.7507,47.7761,47.7422,47.7592,55774.0
2016-05-02 10:45:00,56.33,56.4,56.33,56.39,29206.0,47.7592,47.8185,47.7592,47.8101,29206.0
2016-05-02 10:50:00,56.39,56.4,56.24,56.29,84312.0,47.8101,47.8185,47.6829,47.7253,84312.0
2016-05-02 10:55:00,56.28,56.28,56.24,56.27,97136.0,47.7168,47.7168,47.6829,47.7083,97136.0
2016-05-02 11:00:00,56.28,56.33,56.27,56.33,70064.0,47.7168,47.7592,47.7083,47.7592,70064.0
2016-05-02 11:05:00,56.33,56.4,56.32,56.4,79066.0,47.7592,47.8185,47.7507,47.8185,79066.0
2016-05-02 11:10:00,56.4,56.44,56.37,56.38,56510.0,47.8185,47.8525,47.7931,47.8016,56510.0
2016-05-02 11:15:00,56.37,56.4,56.35,56.38,84701.0,47.7931,47.8185,47.7761,47.8016,84701.0
2016-05-02 11:20:00,56.38,56.4,56.33,56.37,55026.0,47.8016,47.8185,47.7592,47.7931,55026.0
2016-05-02 11:25:00,56.37,56.37,56.3,56.36,53875.0,47.7931,47.7931,47.7338,47.7846,53875.0
2016-05-02 11:30:00,56.36,56.39,56.34,56.38,88651.0,47.7846,47.8101,47.7677,47.8016,88651.0
2016-05-02 11:35:00,56.38,56.46,56.37,56.45,78500.0,47.8016,47.8694,47.7931,47.8609,78500.0
2016-05-02 11:40:00,56.46,56.46,56.38,56.38,47060.0,47.8694,47.8694,47.8016,47.8016,47060.0
2016-05-02 11:45:00,56.39,56.4,56.32,56.33,82118.0,47.8101,47.8185,47.7507,47.7592,82118.0
2016-05-02 11:50:00,56.33,56.35,56.29,56.33,94199.0,47.7592,47.7761,47.7253,47.7592,94199.0
2016-05-02 11:55:00,56.32,56.37,56.27,56.3,108401.0,47.7507,47.7931,47.7083,47.7338,108401.0
2016-05-02 12:00:00,56.29,56.3,56.25,56.28,84521.0,47.7253,47.7338,47.6914,47.7168,84521.0
2016-05-02 12:05:00,56.28,56.31,56.27,56.3,52426.0,47.7168,47.7422,47.7083,47.7338,52426.0
2016-05-02 12:10:00,56.29,56.31,56.26,56.26,36530.0,47.7253,47.7422,47.6998,47.6998,36530.0
2016-05-02 12:15:00,56.27,56.29,56.25,56.27,128035.0,47.7083,47.7253,47.6914,47.7083,128035.0
2016-05-02 12:20:00,56.27,56.31,56.27,56.3,84480.0,47.7083,47.7422,47.7083,47.7338,84480.0
2016-05-02 12:25:00,56.3,56.3,56.27,56.29,35608.0,47.7338,47.7338,47.7083,47.7253,35608.0
2016-05-02 12:30:00,56.29,56.34,56.29,56.31,111836.0,47.7253,47.7677,47.7253,47.7422,111836.0
2016-05-02 12:35:00,56.32,56.34,56.3,56.3,54595.0,47.7507,47.7677,47.7338,47.7338,54595.0
2016-05-02 12:40:00,56.29,56.32,56.28,56.3,60233.0,47.7253,47.7507,47.7168,47.7338,60233.0
2016-05-02 12:45:00,56.3,56.34,56.29,56.33,42733.0,47.7338,47.7677,47.7253,47.7592,42733.0
2016-05-02 12:50:00,56.33,56.34,56.31,56.32,18985.0,47.7592,47.7677,47.7422,47.7507,18985.0
2016-05-02 12:55:00,56.32,56.34,56.31,56.34,50308.0,47.7507,47.7677,47.7422,47.7677,50308.0
2016-05-02 13:00:00,56.35,56.37,56.33,56.34,31249.0,47.7761,47.7931,47.7592,47.7677,31249.0
2016-05-02 13:05:00,56.35,56.36,56.34,56.35,38692.0,47.7761,47.7846,47.7677,47.7761,38692.0
2016-05-02 13:10:00,56.35,56.41,56.34,56.39,63014.0,47.7761,47.827,47.7677,47.8101,63014.0
2016-05-02 13:15:00,56.4,56.41,56.37,56.4,90969.0,47.8185,47.827,47.7931,47.8185,90969.0
2016-05-02 13:20:00,56.4,56.42,56.38,56.39,38982.0,47.8185,47.8355,47.8016,47.8101,38982.0
2016-05-02 13:25:00,56.39,56.43,56.39,56.42,482853.0,47.8101,47.844,47.8101,47.8355,482853.0
2016-05-02 13:30:00,56.42,56.43,56.42,56.43,43470.0,47.8355,47.844,47.8355,47.844,43470.0
2016-05-02 13:35:00,56.43,56.43,56.4,56.41,36529.0,47.844,47.844,47.8185,47.827,36529.0
2016-05-02 13:40:00,56.41,56.42,56.4,56.42,112724.0,47.827,47.8355,47.8185,47.8355,112724.0
2016-05-02 13:45:00,56.42,56.44,56.4,56.44,173678.0,47.8355,47.8525,47.8185,47.8525,173678.0
2016-05-02 13:50:00,56.43,56.44,56.43,56.43,62728.0,47.844,47.8525,47.844,47.844,62728.0
2016-05-02 13:55:00,56.43,56.44,56.4,56.41,71052.0,47.844,47.8525,47.8185,47.827,71052.0
2016-05-02 14:00:00,56.42,56.43,56.39,56.41,148480.0,47.8355,47.844,47.8101,47.827,148480.0
2016-05-02 14:05:00,56.41,56.43,56.4,56.41,66300.0,47.827,47.844,47.8185,47.827,66300.0
2016-05-02 14:10:00,56.41,56.45,56.41,56.44,58375.0,47.827,47.8609,47.827,47.8525,58375.0
2016-05-02 14:15:00,56.45,56.49,56.44,56.47,100208.0,47.8609,47.8948,47.8525,47.8779,100208.0
2016-05-02 14:20:00,56.47,56.49,56.45,56.46,148887.0,47.8779,47.8948,47.8609,47.8694,148887.0
2016-05-02 14:25:00,56.46,56.47,56.43,56.44,39471.0,47.8694,47.8779,47.844,47.8525,39471.0
2016-05-02 14:30:00,56.45,56.46,56.43,56.44,26251.0,47.8609,47.8694,47.844,47.8525,26251.0
2016-05-02 14:35:00,56.45,56.45,56.41,56.41,38348.0,47.8609,47.8609,47.827,47.827,38348.0
2016-05-02 14:40:00,56.4,56.42,56.38,56.4,67037.0,47.8185,47.8355,47.8016,47.8185,67037.0
2016-05-02 14:45:00,56.4,56.41,56.38,56.39,36614.0,47.8185,47.827,47.8016,47.8101,36614.0
2016-05-02 14:50:00,56.39,56.41,56.37,56.37,60441.0,47.8101,47.827,47.7931,47.7931,60441.0
2016-05-02 14:55:00,56.37,56.41,56.37,56.4,34364.0,47.7931,47.827,47.7931,47.8185,34364.0
2016-05-02 15:00:00,56.4,56.45,56.4,56.45,69852.0,47.8185,47.8609,47.8185,47.8609,69852.0
2016-05-02 15:05:00,56.45,56.45,56.41,56.42,67337.0,47.8609,47.8609,47.827,47.8355,67337.0
2016-05-02 15:10:00,56.42,56.45,56.42,56.44,84995.0,47.8355,47.8609,47.8355,47.8525,84995.0
2016-05-02 15:15:00,56.44,56.44,56.42,56.43,59282.0,47.8525,47.8525,47.8355,47.844,59282.0
2016-05-02 15:20:00,56.43,56.44,56.41,56.42,62788.0,47.844,47.8525,47.827,47.8355,62788.0
2016-05-02 15:25:00,56.41,56.44,56.41,56.41,54958.0,47.827,47.8525,47.827,47.827,54958.0
2016-05-02 15:30:00,56.42,56.42,56.38,56.4,120794.0,47.8355,47.8355,47.8016,47.8185,120794.0
2016-05-02 15:35:00,56.39,56.45,56.39,56.44,168190.0,47.8101,47.8609,47.8101,47.8525,168190.0
2016-05-02 15:40:00,56.43,56.48,56.43,56.46,154287.0,47.844,47.8864,47.844,47.8694,154287.0
2016-05-02 15:45:00,56.46,56.47,56.43,56.43,335575.0,47.8694,47.8779,47.844,47.844,335575.0
2016-05-02 15:50:00,56.43,56.44,56.39,56.4,297217.0,47.844,47.8525,47.8101,47.8185,297217.0
2016-05-02 15:55:00,56.4,56.43,56.38,56.43,713733.0,47.8185,47.844,47.8016,47.844,713733.0
2016-05-03 09:30:00,56.08,56.08,55.91,55.95,208667.0,47.5472,47.5472,47.4031,47.437,208667.0
2016-05-03 09:35:00,55.96,55.96,55.84,55.9,385061.0,47.4455,47.4455,47.3437,47.3946,385061.0
2016-05-03 09:40:00,55.89,55.94,55.87,55.9,190807.0,47.3861,47.4285,47.3692,47.3946,190807.0
2016-05-03 09:45:00,55.89,55.9,55.76,55.76,203825.0,47.3861,47.3946,47.2759,47.2759,203825.0
2016-05-03 09:50:00,55.76,55.82,55.72,55.78,598983.0,47.2759,47.3268,47.242,47.2929,598983.0
2016-05-03 09:55:00,55.79,55.85,55.77,55.83,356261.0,47.3014,47.3522,47.2844,47.3353,356261.0
2016-05-03 10:00:00,55.84,55.84,55.72,55.73,269369.0,47.3437,47.3437,47.242,47.2505,269369.0
2016-05-03 10:05:00,55.73,55.75,55.69,55.7,404365.0,47.2505,47.2674,47.2166,47.225,404365.0
2016-05-03 10:10:00,55.7,55.71,55.66,55.67,403056.0,47.225,47.2335,47.1911,47.1996,403056.0
2016-05-03 10:15:00,55.68,55.78,55.65,55.77,108226.0,47.2081,47.2929,47.1827,47.2844,108226.0
2016-05-03 10:20:00,55.78,55.79,55.71,55.74,129623.0,47.2929,47.3014,47.2335,47.259,129623.0
2016-05-03 10:25:00,55.74,55.84,55.74,55.81,122838.0,47.259,47.3437,47.259,47.3183,122838.0
2016-05-03 10:30:00,55.81,55.81,55.76,55.76,117619.0,47.3183,47.3183,47.2759,47.2759,117619.0
2016-05-03 10:35:00,55.75,55.76,55.66,55.72,97766.0,47.2674,47.2759,47.1911,47.242,97766.0
2016-05-03 10:40:00,55.71,55.78,55.68,55.76,61447.0,47.2335,47.2929,47.2081,47.2759,61447.0
2016-05-03 10:45:00,55.76,55.83,55.73,55.8,229232.0,47.2759,47.3353,47.2505,47.3098,229232.0
2016-05-03 10:50:00,55.79,55.84,55.7,55.73,75833.0,47.3014,47.3437,47.225,47.2505,75833.0
2016-05-03 10:55:00,55.73,55.77,55.7,55.71,119400.0,47.2505,47.2844,47.225,47.2335,119400.0
2016-05-03 11:00:00,55.72,55.76,55.67,55.76,129995.0,47.242,47.2759,47.1996,47.2759,129995.0
2016-05-03 11:05:00,55.76,55.77,55.71,55.76,50458.0,47.2759,47.2844,47.2335,47.2759,50458.0
2016-05-03 11:10:00,55.75,55.75,55.71,55.73,64973.0,47.2674,47.2674,47.2335,47.2505,64973.0
2016-05-03 11:15:00,55.74,55.75,55.66,55.69,90051.0,47.259,47.2674,47.1911,47.2166,90051.0
2016-05-03 11:20:00,55.69,55.7,55.65,55.66,67208.0,47.2166,47.225,47.1827,47.1911,67208.0
2016-05-03 11:25:00,55.66,55.71,55.64,55.64,73917.0,47.1911,47.2335,47.1742,47.1742,73917.0
2016-05-03 11:30:00,55.65,55.66,55.6,55.65,99524.0,47.1827,47.1911,47.1403,47.1827,99524.0
2016-05-03 11:35:00,55.66,55.75,55.65,55.74,81303.0,47.1911,47.2674,47.1827,47.259,81303.0
2016-05-03 11:40:00,55.74,55.78,55.71,55.78,75021.0,47.259,47.2929,47.2335,47.2929,75021.0
2016-05-03 11:45:00,55.78,55.81,55.76,55.78,110216.0,47.2929,47.3183,47.2759,47.2929,110216.0
2016-05-03 11:50:00,55.79,55.84,55.78,55.81,81714.0,47.3014,47.3437,47.2929,47.3183,81714.0
2016-05-03 11:55:00,55.8,55.84,55.78,55.8,58470.0,47.3098,47.3437,47.2929,47.3098,58470.0
2016-05-03 12:00:00,55.81,55.83,55.78,55.8,74463.0,47.3183,47.3353,47.2929,47.3098,74463.0
2016-05-03 12:05:00,55.79,55.82,55.76,55.8,41996.0,47.3014,47.3268,47.2759,47.3098,41996.0
2016-05-03 12:10:00,55.8,55.8,55.77,55.78,55146.0,47.3098,47.3098,47.2844,47.2929,55146.0
2016-05-03 12:15:00,55.78,55.82,55.77,55.8,59587.0,47.2929,47.3268,47.2844,47.3098,59587.0
2016-05-03 12:20:00,55.81,55.83,55.75,55.8,47787.0,47.3183,47.3353,47.2674,47.3098,47787.0
2016-05-03 12:25:00,55.8,55.83,55.8,55.82,35818.0,47.3098,47.3353,47.3098,47.3268,35818.0
2016-05-03 12:30:00,55.82,55.84,55.81,55.84,82477.0,47.3268,47.3437,47.3183,47.3437,82477.0
2016-05-03 12:35:00,55.84,55.87,55.81,55.87,72547.0,47.3437,47.3692,47.3183,47.3692,72547.0
2016-05-03 12:40:00,55.87,55.9,55.86,55.88,92780.0,47.3692,47.3946,47.3607,47.3777,92780.0
2016-05-03 12:45:00,55.88,55.88,55.84,55.86,71352.0,47.3777,47.3777,47.3437,47.3607,71352.0
2016-05-03 12:50:00,55.87,55.9,55.86,55.86,89991.0,47.3692,47.3946,47.3607,47.3607,89991.0
2016-05-03 12:55:00,55.87,55.91,55.86,55.9,80342.0,47.3692,47.4031,47.3607,47.3946,80342.0
2016-05-03 13:00:00,55.9,55.91,55.88,55.9,43889.0,47.3946,47.4031,47.3777,47.3946,43889.0
2016-05-03 13:05:00,55.89,55.95,55.88,55.95,80849.0,47.3861,47.437,47.3777,47.437,80849.0
2016-05-03 13:10:00,55.95,55.95,55.91,55.92,55342.0,47.437,47.437,47.4031,47.4116,55342.0
2016-05-03 13:15:00,55.91,55.95,55.91,55.95,45463.0,47.4031,47.437,47.4031,47.437,45463.0
2016-05-03 13:20:00,55.94,55.96,55.92,55.95,67598.0,47.4285,47.4455,47.4116,47.437,67598.0
2016-05-03 13:25:00,55.95,55.98,55.94,55.98,83134.0,47.437,47.4624,47.4285,47.4624,83134.0
2016-05-03 13:30:00,55.98,56.02,55.97,55.98,125869.0,47.4624,47.4964,47.454,47.4624,125869.0
2016-05-03 13:35:00,55.98,56.03,55.97,56.02,137340.0,47.4624,47.5048,47.454,47.4964,137340.0
2016-05-03 13:40:00,56.03,56.06,56.01,56.01,77062.0,47.5048,47.5303,47.4879,47.4879,77062.0
2016-05-03 13:45:00,56.01,56.04,56.01,56.03,36790.0,47.4879,47.5133,47.4879,47.5048,36790.0
2016-05-03 13:50:00,56.03,56.08,56.03,56.03,67495.0,47.5048,47.5472,47.5048,47.5048,67495.0
2016-05-03 13:55:00,56.03,56.04,55.97,55.97,66512.0,47.5048,47.5133,47.454,47.454,66512.0
2016-05-03 14:00:00,55.96,56.0,55.96,55.98,59394.0,47.4455,47.4794,47.4455,47.4624,59394.0
2016-05-03 14:05:00,55.98,56.02,55.97,56.01,52173.0,47.4624,47.4964,47.454,47.4879,52173.0
2016-05-03 14:10:00,56.01,56.03,55.93,55.93,86122.0,47.4879,47.5048,47.4201,47.4201,86122.0
2016-05-03 14:15:00,55.94,55.96,55.89,55.89,112507.0,47.4285,47.4455,47.3861,47.3861,112507.0
2016-05-03 14:20:00,55.89,55.92,55.87,55.91,68214.0,47.3861,47.4116,47.3692,47.4031,68214.0
2016-05-03 14:25:00,55.92,55.95,55.89,55.94,60557.0,47.4116,47.437,47.3861,47.4285,60557.0
2016-05-03 14:30:00,55.94,55.96,55.92,55.95,70155.0,47.4285,47.4455,47.4116,47.437,70155.0
2016-05-03 14:35:00,55.95,56.01,55.95,55.98,100255.0,47.437,47.4879,47.437,47.4624,100255.0
2016-05-03 14:40:00,55.98,55.99,55.96,55.97,44112.0,47.4624,47.4709,47.4455,47.454,44112.0
2016-05-03 14:45:00,55.97,55.99,55.91,55.92,110195.0,47.454,47.4709,47.4031,47.4116,110195.0
2016-05-03 14:50:00,55.92,55.93,55.9,55.93,75436.0,47.4116,47.4201,47.3946,47.4201,75436.0
2016-05-03 14:55:00,55.94,55.96,55.91,55.95,63907.0,47.4285,47.4455,47.4031,47.437,63907.0
2016-05-03 15:00:00,55.96,55.97,55.94,55.95,41847.0,47.4455,47.454,47.4285,47.437,41847.0
2016-05-03 15:05:00,55.95,55.99,55.95,55.98,116420.0,47.437,47.4709,47.437,47.4624,116420.0
2016-05-03 15:10:00,55.98,55.99,55.9,55.9,118732.0,47.4624,47.4709,47.3946,47.3946,118732.0
2016-05-03 15:15:00,55.91,55.91,55.88,55.91,89715.0,47.4031,47.4031,47.3777,47.4031,89715.0
2016-05-03 15:20:00,55.9,55.92,55.86,55.9,125690.0,47.3946,47.4116,47.3607,47.3946,125690.0
2016-05-03 15:25:00,55.9,55.95,55.89,55.91,113332.0,47.3946,47.437,47.3861,47.4031,113332.0
2016-05-03 15:30:00,55.9,55.93,55.84,55.85,186315.0,47.3946,47.4201,47.3437,47.3522,186315.0
2016-05-03 15:35:00,55.85,55.91,55.83,55.88,140688.0,47.3522,47.4031,47.3353,47.3777,140688.0
2016-05-03 15:40:00,55.89,55.9,55.85,55.87,319623.0,47.3861,47.3946,47.3522,47.3692,319623.0
2016-05-03 15:45:00,55.87,55.98,55.87,55.97,630460.0,47.3692,47.4624,47.3692,47.454,630460.0
2016-05-03 15:50:00,55.96,56.01,55.96,56.01,246202.0,47.4455,47.4879,47.4455,47.4879,246202.0
2016-05-03 15:55:00,56.0,56.01,55.94,55.96,683547.0,47.4794,47.4879,47.4285,47.4455,683547.0
2016-05-04 09:30:00,55.71,55.73,55.6,55.65,294278.0,47.2335,47.2505,47.1403,47.1827,294278.0
2016-05-04 09:35:00,55.65,55.66,55.47,55.48,477432.0,47.1827,47.1911,47.03,47.0385,477432.0
2016-05-04 09:40:00,55.47,55.52,55.39,55.4,1379118.0,47.03,47.0724,46.9622,46.9707,1379118.0
2016-05-04 09:45:00,55.4,55.5,55.37,55.5,1008359.0,46.9707,47.0555,46.9453,47.0555,1008359.0
2016-05-04 09:50:00,55.5,55.64,55.49,55.64,440780.0,47.0555,47.1742,47.047,47.1742,440780.0
2016-05-04 09:55:00,55.64,55.68,55.58,55.59,151832.0,47.1742,47.2081,47.1233,47.1318,151832.0
2016-05-04 10:00:00,55.59,55.67,55.58,55.61,256123.0,47.1318,47.1996,47.1233,47.1487,256123.0
2016-05-04 10:05:00,55.61,55.61,55.47,55.51,363595.0,47.1487,47.1487,47.03,47.064,363595.0
2016-05-04 10:10:00,55.52,55.69,55.51,55.62,446530.0,47.0724,47.2166,47.064,47.1572,446530.0
2016-05-04 10:15:00,55.62,55.63,55.56,55.62,250223.0,47.1572,47.1657,47.1063,47.1572,250223.0
2016-05-04 10:20:00,55.62,55.62,55.54,55.55,166703.0,47.1572,47.1572,47.0894,47.0979,166703.0
2016-05-04 10:25:00,55.55,55.59,55.54,55.57,99303.0,47.0979,47.1318,47.0894,47.1148,99303.0
2016-05-04 10:30:00,55.56,55.58,55.5,55.53,199334.0,47.1063,47.1233,47.0555,47.0809,199334.0
2016-05-04 10:35:00,55.53,55.54,55.46,55.52,152237.0,47.0809,47.0894,47.0216,47.0724,152237.0
2016-05-04 10:40:00,55.53,55.55,55.43,55.44,182048.0,47.0809,47.0979,46.9961,47.0046,182048.0
2016-05-04 10:45:00,55.44,55.45,55.37,55.39,294986.0,47.0046,47.0131,46.9453,46.9622,294986.0
2016-05-04 10:50:00,55.39,55.41,55.36,55.41,190312.0,46.9622,46.9792,46.9368,46.9792,190312.0
2016-05-04 10:55:00,55.41,55.43,55.38,55.41,169676.0,46.9792,46.9961,46.9537,46.9792,169676.0
2016-05-04 11:00:00,55.41,55.48,55.39,55.46,253158.0,46.9792,47.0385,46.9622,47.0216,253158.0
2016-05-04 11:05:00,55.46,55.46,55.37,55.38,78624.0,47.0216,47.0216,46.9453,46.9537,78624.0
2016-05-04 11:10:00,55.38,55.4,55.33,55.33,105030.0,46.9537,46.9707,46.9113,46.9113,105030.0
2016-05-04 11:15:00,55.33,55.33,55.26,55.27,199247.0,46.9113,46.9113,46.852,46.8605,199247.0
2016-05-04 11:20:00,55.27,55.28,55.23,55.26,417737.0,46.8605,46.869,46.8266,46.852,417737.0
2016-05-04 11:25:00,55.25,55.25,55.17,55.18,530244.0,46.8435,46.8435,46.7757,46.7842,530244.0
2016-05-04 11:30:00,55.18,55.27,55.16,55.27,224346.0,46.7842,46.8605,46.7672,46.8605,224346.0
2016-05-04 11:35:00,55.28,55.31,55.22,55.26,339007.0,46.869,46.8944,46.8181,46.852,339007.0
2016-05-04 11:40:00,55.27,55.27,55.21,55.22,311843.0,46.8605,46.8605,46.8096,46.8181,311843.0
2016-05-04 11:45:00,55.22,55.26,55.21,55.23,335558.0,46.8181,46.852,46.8096,46.8266,335558.0
2016-05-04 11:50:00,55.23,55.23,55.19,55.21,98089.0,46.8266,46.8266,46.7926,46.8096,98089.0
2016-05-04 11:55:00,55.2,55.23,55.19,55.2,218446.0,46.8011,46.8266,46.7926,46.8011,218446.0
2016-05-04 12:00:00,55.21,55.25,55.2,55.23,205204.0,46.8096,46.8435,46.8011,46.8266,205204.0
2016-05-04 12:05:00,55.23,55.26,55.19,55.2,163381.0,46.8266,46.852,46.7926,46.8011,163381.0
2016-05-04 12:10:00,55.2,55.27,55.2,55.27,181369.0,46.8011,46.8605,46.8011,46.8605,181369.0
2016-05-04 12:15:00,55.27,55.3,55.27,55.28,48552.0,46.8605,46.8859,46.8605,46.869,48552.0
2016-05-04 12:20:00,55.27,55.33,55.27,55.32,66621.0,46.8605,46.9113,46.8605,46.9029,66621.0
2016-05-04 12:25:00,55.33,55.35,55.27,55.28,54454.0,46.9113,46.9283,46.8605,46.869,54454.0
2016-05-04 12:30:00,55.28,55.33,55.28,55.33,168658.0,46.869,46.9113,46.869,46.9113,168658.0
2016-05-04 12:35:00,55.33,55.34,55.27,55.29,66049.0,46.9113,46.9198,46.8605,46.8774,66049.0
2016-05-04 12:40:00,55.29,55.29,55.23,55.25,62568.0,46.8774,46.8774,46.8266,46.8435,62568.0
2016-05-04 12:45:00,55.25,55.28,55.24,55.26,45967.0,46.8435,46.869,46.835,46.852,45967.0
2016-05-04 12:50:00,55.27,55.27,55.24,55.26,122476.0,46.8605,46.8605,46.835,46.852,122476.0
2016-05-04 12:55:00,55.26,55.27,55.24,55.25,109850.0,46.852,46.8605,46.835,46.8435,109850.0
2016-05-04 13:00:00,55.24,55.3,55.24,55.27,72311.0,46.835,46.8859,46.835,46.8605,72311.0
2016-05-04 13:05:00,55.27,55.27,55.23,55.24,188162.0,46.8605,46.8605,46.8266,46.835,188162.0
2016-05-04 13:10:00,55.24,55.24,55.21,55.24,80697.0,46.835,46.835,46.8096,46.835,80697.0
2016-05-04 13:15:00,55.24,55.29,55.23,55.28,80362.0,46.835,46.8774,46.8266,46.869,80362.0
2016-05-04 13:20:00,55.29,55.3,55.26,55.26,30697.0,46.8774,46.8859,46.852,46.852,30697.0
2016-05-04 13:25:00,55.26,55.29,55.24,55.28,132570.0,46.852,46.8774,46.835,46.869,132570.0
2016-05-04 13:30:00,55.29,55.3,55.27,55.28,77555.0,46.8774,46.8859,46.8605,46.869,77555.0
2016-05-04 13:35:00,55.28,55.3,55.25,55.26,51450.0,46.869,46.8859,46.8435,46.852,51450.0
2016-05-04 13:40:00,55.25,55.27,55.24,55.24,52307.0,46.8435,46.8605,46.835,46.835,52307.0
2016-05-04 13:45:00,55.24,55.24,55.2,55.21,171702.0,46.835,46.835,46.8011,46.8096,171702.0
2016-05-04 13:50:00,55.21,55.24,55.17,55.18,81430.0,46.8096,46.835,46.7757,46.7842,81430.0
2016-05-04 13:55:00,55.18,55.18,55.13,55.14,114220.0,46.7842,46.7842,46.7418,46.7503,114220.0
2016-05-04 14:00:00,55.14,55.14,55.09,55.11,104469.0,46.7503,46.7503,46.7079,46.7248,104469.0
2016-05-04 14:05:00,55.12,55.12,55.07,55.1,203872.0,46.7333,46.7333,46.6909,46.7163,203872.0
2016-05-04 14:10:00,55.09,55.11,55.06,55.09,152390.0,46.7079,46.7248,46.6824,46.7079,152390.0
2016-05-04 14:15:00,55.08,55.11,55.06,55.11,63959.0,46.6994,46.7248,46.6824,46.7248,63959.0
2016-05-04 14:20:00,55.11,55.16,55.09,55.15,110946.0,46.7248,46.7672,46.7079,46.7587,110946.0
2016-05-04 14:25:00,55.16,55.19,55.15,55.19,314699.0,46.7672,46.7926,46.7587,46.7926,314699.0
2016-05-04 14:30:00,55.2,55.21,55.18,55.2,60684.0,46.8011,46.8096,46.7842,46.8011,60684.0
2016-05-04 14:35:00,55.2,55.22,55.18,55.21,151327.0,46.8011,46.8181,46.7842,46.8096,151327.0
2016-05-04 14:40:00,55.21,55.22,55.19,55.2,258058.0,46.8096,46.8181,46.7926,46.8011,258058.0
2016-05-04 14:45:00,55.21,55.24,55.2,55.21,56103.0,46.8096,46.835,46.8011,46.8096,56103.0
2016-05-04 14:50:00,55.22,55.24,55.2,55.21,96167.0,46.8181,46.835,46.8011,46.8096,96167.0
2016-05-04 14:55:00,55.21,55.22,55.2,55.21,125420.0,46.8096,46.8181,46.8011,46.8096,125420.0
2016-05-04 15:00:00,55.21,55.23,55.17,55.18,241710.0,46.8096,46.8266,46.7757,46.7842,241710.0
2016-05-04 15:05:00,55.19,55.19,55.15,55.18,117823.0,46.7926,46.7926,46.7587,46.7842,117823.0
2016-05-04 15:10:00,55.18,55.23,55.16,55.23,140807.0,46.7842,46.8266,46.7672,46.8266,140807.0
2016-05-04 15:15:00,55.23,55.25,55.22,55.24,114930.0,46.8266,46.8435,46.8181,46.835,114930.0
2016-05-04 15:20:00,55.25,55.26,55.23,55.26,211152.0,46.8435,46.852,46.8266,46.852,211152.0
2016-05-04 15:25:00,55.25,55.26,55.21,55.21,89268.0,46.8435,46.852,46.8096,46.8096,89268.0
2016-05-04 15:30:00,55.21,55.27,55.21,55.27,88729.0,46.8096,46.8605,46.8096,46.8605,88729.0
2016-05-04 15:35:00,55.27,55.29,55.24,55.25,122706.0,46.8605,46.8774,46.835,46.8435,122706.0
2016-05-04 15:40:00,55.26,55.36,55.26,55.3,186200.0,46.852,46.9368,46.852,46.8859,186200.0
2016-05-04 15:45:00,55.31,55.34,55.31,55.31,214135.0,46.8944,46.9198,46.8944,46.8944,214135.0
2016-05-04 15:50:00,55.31,55.32,55.26,55.26,1168699.0,46.8944,46.9029,46.852,46.852,1168699.0
2016-05-04 15:55:00,55.27,55.29,55.23,55.28,1409954.0,46.8605,46.8774,46.8266,46.869,1409954.0
2016-05-05 09:30:00,55.45,55.56,55.36,55.55,152107.0,47.0131,47.1063,46.9368,47.0979,152107.0
2016-05-05 09:35:00,55.54,55.58,55.44,55.56,209984.0,47.0894,47.1233,47.0046,47.1063,209984.0
2016-05-05 09:40:00,55.55,55.56,55.35,55.37,258241.0,47.0979,47.1063,46.9283,46.9453,258241.0
2016-05-05 09:45:00,55.38,55.46,55.35,55.45,376573.0,46.9537,47.0216,46.9283,47.0131,376573.0
2016-05-05 09:50:00,55.44,55.53,55.42,55.51,271702.0,47.0046,47.0809,46.9877,47.064,271702.0
2016-05-05 09:55:00,55.51,55.58,55.49,55.52,162059.0,47.064,47.1233,47.047,47.0724,162059.0
2016-05-05 10:00:00,55.51,55.57,55.46,55.57,151315.0,47.064,47.1148,47.0216,47.1148,151315.0
2016-05-05 10:05:00,55.57,55.58,55.51,55.53,250842.0,47.1148,47.1233,47.064,47.0809,250842.0
2016-05-05 10:10:00,55.53,55.58,55.52,55.57,168164.0,47.0809,47.1233,47.0724,47.1148,168164.0
2016-05-05 10:15:00,55.57,55.59,55.47,55.52,212444.0,47.1148,47.1318,47.03,47.0724,212444.0
2016-05-05 10:20:00,55.52,55.53,55.4,55.43,122542.0,47.0724,47.0809,46.9707,46.9961,122542.0
2016-05-05 10:25:00,55.43,55.44,55.34,55.37,119846.0,46.9961,47.0046,46.9198,46.9453,119846.0
2016-05-05 10:30:00,55.37,55.42,55.35,55.42,128395.0,46.9453,46.9877,46.9283,46.9877,128395.0
2016-05-05 10:35:00,55.41,55.42,55.34,55.36,90932.0,46.9792,46.9877,46.9198,46.9368,90932.0
2016-05-05 10:40:00,55.36,55.38,55.33,55.37,61947.0,46.9368,46.9537,46.9113,46.9453,61947.0
2016-05-05 10:45:00,55.37,55.38,55.34,55.35,115136.0,46.9453,46.9537,46.9198,46.9283,115136.0
2016-05-05 10:50:00,55.35,55.41,55.34,55.39,78370.0,46.9283,46.9792,46.9198,46.9622,78370.0
2016-05-05 10:55:00,55.4,55.41,55.36,55.37,81767.0,46.9707,46.9792,46.9368,46.9453,81767.0
2016-05-05 11:00:00,55.38,55.4,55.34,55.38,101287.0,46.9537,46.9707,46.9198,46.9537,101287.0
2016-05-05 11:05:00,55.39,55.41,55.36,55.36,58303.0,46.9622,46.9792,46.9368,46.9368,58303.0
2016-05-05 11:10:00,55.35,55.36,55.32,55.32,51208.0,46.9283,46.9368,46.9029,46.9029,51208.0
2016-05-05 11:15:00,55.33,55.42,55.33,55.41,47766.0,46.9113,46.9877,46.9113,46.9792,47766.0
2016-05-05 11:20:00,55.4,55.4,55.27,55.28,163119.0,46.9707,46.9707,46.8605,46.869,163119.0
2016-05-05 11:25:00,55.28,55.31,55.28,55.31,47224.0,46.869,46.8944,46.869,46.8944,47224.0
2016-05-05 11:30:00,55.3,55.32,55.29,55.31,62733.0,46.8859,46.9029,46.8774,46.8944,62733.0
2016-05-05 11:35:00,55.32,55.42,55.32,55.38,45365.0,46.9029,46.9877,46.9029,46.9537,45365.0
2016-05-05 11:40:00,55.38,55.42,55.38,55.41,97986.0,46.9537,46.9877,46.9537,46.9792,97986.0
2016-05-05 11:45:00,55.42,55.42,55.4,55.41,50134.0,46.9877,46.9877,46.9707,46.9792,50134.0
2016-05-05 11:50:00,55.41,55.45,55.41,55.43,51504.0,46.9792,47.0131,46.9792,46.9961,51504.0
2016-05-05 11:55:00,55.43,55.44,55.41,55.41,42441.0,46.9961,47.0046,46.9792,46.9792,42441.0
2016-05-05 12:00:00,55.41,55.47,55.41,55.44,56645.0,46.9792,47.03,46.9792,47.0046,56645.0
2016-05-05 12:05:00,55.44,55.49,55.41,55.42,54931.0,47.0046,47.047,46.9792,46.9877,54931.0
2016-05-05 12:10:00,55.42,55.45,55.42,55.44,32945.0,46.9877,47.0131,46.9877,47.0046,32945.0
2016-05-05 12:15:00,55.44,55.45,55.4,55.4,45141.0,47.0046,47.0131,46.9707,46.9707,45141.0
2016-05-05 12:20:00,55.4,55.41,55.37,55.38,28737.0,46.9707,46.9792,46.9453,46.9537,28737.0
2016-05-05 12:25:00,55.38,55.38,55.35,55.38,87707.0,46.9537,46.9537,46.9283,46.9537,87707.0
2016-05-05 12:30:00,55.37,55.4,55.35,55.4,82911.0,46.9453,46.9707,46.9283,46.9707,82911.0
2016-05-05 12:35:00,55.39,55.4,55.37,55.38,36946.0,46.9622,46.9707,46.9453,46.9537,36946.0
2016-05-05 12:40:00,55.38,55.41,55.38,55.41,95861.0,46.9537,46.9792,46.9537,46.9792,95861.0
2016-05-05 12:45:00,55.4,55.42,55.37,55.42,49313.0,46.9707,46.9877,46.9453,46.9877,49313.0
2016-05-05 12:50:00,55.43,55.44,55.41,55.42,36769.0,46.9961,47.0046,46.9792,46.9877,36769.0
2016-05-05 12:55:00,55.42,55.44,55.41,55.41,44450.0,46.9877,47.0046,46.9792,46.9792,44450.0
2016-05-05 13:00:00,55.41,55.42,55.36,55.37,63075.0,46.9792,46.9877,46.9368,46.9453,63075.0
2016-05-05 13:05:00,55.37,55.38,55.31,55.31,98229.0,46.9453,46.9537,46.8944,46.8944,98229.0
2016-05-05 13:10:00,55.3,55.31,55.24,55.25,75705.0,46.8859,46.8944,46.835,46.8435,75705.0
2016-05-05 13:15:00,55.25,55.27,55.22,55.27,66802.0,46.8435,46.8605,46.8181,46.8605,66802.0
2016-05-05 13:20:00,55.27,55.28,55.2,55.21,132055.0,46.8605,46.869,46.8011,46.8096,132055.0
2016-05-05 13:25:00,55.21,55.21,55.15,55.16,258680.0,46.8096,46.8096,46.7587,46.7672,258680.0
2016-05-05 13:30:00,55.16,55.22,55.16,55.19,266715.0,46.7672,46.8181,46.7672,46.7926,266715.0
2016-05-05 13:35:00,55.19,55.19,55.15,55.18,187567.0,46.7926,46.7926,46.7587,46.7842,187567.0
2016-05-05 13:40:00,55.19,55.25,55.18,55.24,51489.0,46.7926,46.8435,46.7842,46.835,51489.0
2016-05-05 13:45:00,55.24,55.26,55.22,55.22,41070.0,46.835,46.852,46.8181,46.8181,41070.0
2016-05-05 13:50:00,55.22,55.24,55.2,55.2,205303.0,46.8181,46.835,46.8011,46.8011,205303.0
2016-05-05 13:55:00,55.2,55.21,55.18,55.2,609192.0,46.8011,46.8096,46.7842,46.8011,609192.0
2016-05-05 14:00:00,55.2,55.24,55.18,55.24,750809.0,46.8011,46.835,46.7842,46.835,750809.0
2016-05-05 14:05:00,55.24,55.26,55.23,55.25,92055.0,46.835,46.852,46.8266,46.8435,92055.0
2016-05-05 14:10:00,55.25,55.26,55.23,55.25,86775.0,46.8435,46.852,46.8266,46.8435,86775.0
2016-05-05 14:15:00,55.25,55.25,55.19,55.19,57557.0,46.8435,46.8435,46.7926,46.7926,57557.0
2016-05-05 14:20:00,55.2,55.29,55.2,55.28,156321.0,46.8011,46.8774,46.8011,46.869,156321.0
2016-05-05 14:25:00,55.28,55.28,55.24,55.24,81271.0,46.869,46.869,46.835,46.835,81271.0
2016-05-05 14:30:00,55.24,55.25,55.2,55.23,81016.0,46.835,46.8435,46.8011,46.8266,81016.0
2016-05-05 14:35:00,55.23,55.27,55.23,55.25,36106.0,46.8266,46.8605,46.8266,46.8435,36106.0
2016-05-05 14:40:00,55.25,55.29,55.24,55.29,73640.0,46.8435,46.8774,46.835,46.8774,73640.0
2016-05-05 14:45:00,55.29,55.31,55.28,55.29,42981.0,46.8774,46.8944,46.869,46.8774,42981.0
2016-05-05 14:50:00,55.29,55.3,55.24,55.25,81840.0,46.8774,46.8859,46.835,46.8435,81840.0
2016-05-05 14:55:00,55.25,55.25,55.2,55.2,86891.0,46.8435,46.8435,46.8011,46.8011,86891.0
2016-05-05 15:00:00,55.2,55.21,55.17,55.18,106787.0,46.8011,46.8096,46.7757,46.7842,106787.0
2016-05-05 15:05:00,55.18,55.2,55.17,55.18,107695.0,46.7842,46.8011,46.7757,46.7842,107695.0
2016-05-05 15:10:00,55.18,55.23,55.17,55.22,82737.0,46.7842,46.8266,46.7757,46.8181,82737.0
2016-05-05 15:15:00,55.23,55.23,55.18,55.23,146353.0,46.8266,46.8266,46.7842,46.8266,146353.0
2016-05-05 15:20:00,55.22,55.28,55.2,55.28,92218.0,46.8181,46.869,46.8011,46.869,92218.0
2016-05-05 15:25:00,55.28,55.29,55.23,55.26,157184.0,46.869,46.8774,46.8266,46.852,157184.0
2016-05-05 15:30:00,55.26,55.27,55.21,55.23,113860.0,46.852,46.8605,46.8096,46.8266,113860.0
2016-05-05 15:35:00,55.23,55.24,55.17,55.19,571611.0,46.8266,46.835,46.7757,46.7926,571611.0
2016-05-05 15:40:00,55.2,55.23,55.19,55.22,150388.0,46.8011,46.8266,46.7926,46.8181,150388.0
2016-05-05 15:45:00,55.23,55.25,55.18,55.18,243757.0,46.8266,46.8435,46.7842,46.7842,243757.0
2016-05-05 15:50:00,55.18,55.21,55.18,55.19,138461.0,46.7842,46.8096,46.7842,46.7926,138461.0
2016-05-05 15:55:00,55.19,55.25,55.17,55.25,951761.0,46.7926,46.8435,46.7757,46.8435,951761.0
2016-05-06 09:30:00,55.04,55.05,54.94,55.02,241570.0,46.6655,46.6739,46.5807,46.6485,241570.0
2016-05-06 09:35:00,55.02,55.26,54.99,55.19,270186.0,46.6485,46.852,46.6231,46.7926,270186.0
2016-05-06 09:40:00,55.2,55.34,55.2,55.29,293773.0,46.8011,46.9198,46.8011,46.8774,293773.0
2016-05-06 09:45:00,55.28,55.31,55.23,55.28,230097.0,46.869,46.8944,46.8266,46.869,230097.0
2016-05-06 09:50:00,55.27,55.35,55.25,55.29,295557.0,46.8605,46.9283,46.8435,46.8774,295557.0
2016-05-06 09:55:00,55.3,55.31,55.19,55.19,195870.0,46.8859,46.8944,46.7926,46.7926,195870.0
2016-05-06 10:00:00,55.2,55.31,55.2,55.3,187431.0,46.8011,46.8944,46.8011,46.8859,187431.0
2016-05-06 10:05:00,55.3,55.39,55.29,55.37,202853.0,46.8859,46.9622,46.8774,46.9453,202853.0
2016-05-06 10:10:00,55.38,55.39,55.29,55.31,96986.0,46.9537,46.9622,46.8774,46.8944,96986.0
2016-05-06 10:15:00,55.3,55.35,55.28,55.31,204940.0,46.8859,46.9283,46.869,46.8944,204940.0
2016-05-06 10:20:00,55.31,55.31,55.17,55.17,228119.0,46.8944,46.8944,46.7757,46.7757,228119.0
2016-05-06 10:25:00,55.17,55.24,55.15,55.23,100815.0,46.7757,46.835,46.7587,46.8266,100815.0
2016-05-06 10:30:00,55.23,55.25,55.18,55.24,225892.0,46.8266,46.8435,46.7842,46.835,225892.0
2016-05-06 10:35:00,55.25,55.26,55.13,55.16,226968.0,46.8435,46.852,46.7418,46.7672,226968.0
2016-05-06 10:40:00,55.16,55.19,55.11,55.18,166225.0,46.7672,46.7926,46.7248,46.7842,166225.0
2016-05-06 10:45:00,55.17,55.17,55.09,55.14,258683.0,46.7757,46.7757,46.7079,46.7503,258683.0
2016-05-06 10:50:00,55.14,55.17,55.1,55.15,187684.0,46.7503,46.7757,46.7163,46.7587,187684.0
2016-05-06 10:55:00,55.16,55.17,55.1,55.16,76008.0,46.7672,46.7757,46.7163,46.7672,76008.0
2016-05-06 11:00:00,55.16,55.24,55.15,55.23,127531.0,46.7672,46.835,46.7587,46.8266,127531.0
2016-05-06 11:05:00,55.23,55.26,55.21,55.22,78333.0,46.8266,46.852,46.8096,46.8181,78333.0
2016-05-06 11:10:00,55.23,55.26,55.22,55.23,71486.0,46.8266,46.852,46.8181,46.8266,71486.0
2016-05-06 11:15:00,55.23,55.32,55.23,55.3,170671.0,46.8266,46.9029,46.8266,46.8859,170671.0
2016-05-06 11:20:00,55.3,55.35,55.29,55.32,123241.0,46.8859,46.9283,46.8774,46.9029,123241.0
2016-05-06 11:25:00,55.32,55.35,55.31,55.34,68775.0,46.9029,46.9283,46.8944,46.9198,68775.0
2016-05-06 11:30:00,55.34,55.36,55.3,55.3,64399.0,46.9198,46.9368,46.8859,46.8859,64399.0
2016-05-06 11:35:00,55.3,55.34,55.28,55.33,74291.0,46.8859,46.9198,46.869,46.9113,74291.0
2016-05-06 11:40:00,55.33,55.34,55.29,55.3,27997.0,46.9113,46.9198,46.8774,46.8859,27997.0
2016-05-06 11:45:00,55.3,55.3,55.24,55.24,89527.0,46.8859,46.8859,46.835,46.835,89527.0
2016-05-06 11:50:00,55.24,55.27,55.22,55.24,71186.0,46.835,46.8605,46.8181,46.835,71186.0
2016-05-06 11:55:00,55.23,55.24,55.2,55.2,50808.0,46.8266,46.835,46.8011,46.8011,50808.0
2016-05-06 12:00:00,55.2,55.25,55.2,55.24,62501.0,46.8011,46.8435,46.8011,46.835,62501.0
2016-05-06 12:05:00,55.24,55.27,55.23,55.26,31306.0,46.835,46.8605,46.8266,46.852,31306.0
2016-05-06 12:10:00,55.26,55.29,55.23,55.29,89063.0,46.852,46.8774,46.8266,46.8774,89063.0
2016-05-06 12:15:00,55.29,55.3,55.25,55.27,101759.0,46.8774,46.8859,46.8435,46.8605,101759.0
2016-05-06 12:20:00,55.27,55.31,55.25,55.3,46490.0,46.8605,46.8944,46.8435,46.8859,46490.0
2016-05-06 12:25:00,55.3,55.3,55.26,55.27,52475.0,46.8859,46.8859,46.852,46.8605,52475.0
2016-05-06 12:30:00,55.27,55.28,55.22,55.24,79660.0,46.8605,46.869,46.8181,46.835,79660.0
2016-05-06 12:35:00,55.24,55.29,55.23,55.28,43990.0,46.835,46.8774,46.8266,46.869,43990.0
2016-05-06 12:40:00,55.28,55.32,55.28,55.32,47097.0,46.869,46.9029,46.869,46.9029,47097.0
2016-05-06 12:45:00,55.32,55.32,55.27,55.28,56514.0,46.9029,46.9029,46.8605,46.869,56514.0
2016-05-06 12:50:00,55.29,55.29,55.26,55.28,35354.0,46.8774,46.8774,46.852,46.869,35354.0
2016-05-06 12:55:00,55.28,55.32,55.27,55.31,33520.0,46.869,46.9029,46.8605,46.8944,33520.0
2016-05-06 13:00:00,55.32,55.34,55.31,55.32,63551.0,46.9029,46.9198,46.8944,46.9029,63551.0
2016-05-06 13:05:00,55.33,55.39,55.33,55.38,64757.0,46.9113,46.9622,46.9113,46.9537,64757.0
2016-05-06 13:10:00,55.37,55.42,55.37,55.4,173024.0,46.9453,46.9877,46.9453,46.9707,173024.0
2016-05-06 13:15:00,55.4,55.43,55.4,55.41,53154.0,46.9707,46.9961,46.9707,46.9792,53154.0
2016-05-06 13:20:00,55.41,55.44,55.4,55.43,47944.0,46.9792,47.0046,46.9707,46.9961,47944.0
2016-05-06 13:25:00,55.42,55.44,55.39,55.4,61604.0,46.9877,47.0046,46.9622,46.9707,61604.0
2016-05-06 13:30:00,55.4,55.41,55.38,55.41,51123.0,46.9707,46.9792,46.9537,46.9792,51123.0
2016-05-06 13:35:00,55.41,55.45,55.39,55.4,69263.0,46.9792,47.0131,46.9622,46.9707,69263.0
2016-05-06 13:40:00,55.4,55.41,55.35,55.35,37984.0,46.9707,46.9792,46.9283,46.9283,37984.0
2016-05-06 13:45:00,55.35,55.42,55.35,55.41,83000.0,46.9283,46.9877,46.9283,46.9792,83000.0
2016-05-06 13:50:00,55.41,55.45,55.41,55.45,28054.0,46.9792,47.0131,46.9792,47.0131,28054.0
2016-05-06 13:55:00,55.44,55.51,55.42,55.5,90703.0,47.0046,47.064,46.9877,47.0555,90703.0
2016-05-06 14:00:00,55.51,55.56,55.49,55.55,171435.0,47.064,47.1063,47.047,47.0979,171435.0
2016-05-06 14:05:00,55.54,55.59,55.54,55.58,91042.0,47.0894,47.1318,47.0894,47.1233,91042.0
2016-05-06 14:10:00,55.58,55.58,55.52,55.55,114026.0,47.1233,47.1233,47.0724,47.0979,114026.0
2016-05-06 14:15:00,55.55,55.6,55.55,55.6,108846.0,47.0979,47.1403,47.0979,47.1403,108846.0
2016-05-06 14:20:00,55.6,55.61,55.58,55.6,152358.0,47.1403,47.1487,47.1233,47.1403,152358.0
2016-05-06 14:25:00,55.59,55.6,55.56,55.58,56067.0,47.1318,47.1403,47.1063,47.1233,56067.0
2016-05-06 14:30:00,55.58,55.58,55.55,55.57,90526.0,47.1233,47.1233,47.0979,47.1148,90526.0
2016-05-06 14:35:00,55.57,55.61,55.55,55.61,111346.0,47.1148,47.1487,47.0979,47.1487,111346.0
2016-05-06 14:40:00,55.61,55.66,55.6,55.63,65760.0,47.1487,47.1911,47.1403,47.1657,65760.0
2016-05-06 14:45:00,55.64,55.67,55.63,55.63,150079.0,47.1742,47.1996,47.1657,47.1657,150079.0
2016-05-06 14:50:00,55.64,55.68,55.63,55.67,68660.0,47.1742,47.2081,47.1657,47.1996,68660.0
2016-05-06 14:55:00,55.67,55.67,55.6,55.6,56453.0,47.1996,47.1996,47.1403,47.1403,56453.0
2016-05-06 15:00:00,55.6,55.65,55.59,55.65,146018.0,47.1403,47.1827,47.1318,47.1827,146018.0
2016-05-06 15:05:00,55.65,55.66,55.61,55.61,72507.0,47.1827,47.1911,47.1487,47.1487,72507.0
2016-05-06 15:10:00,55.61,55.62,55.59,55.59,72474.0,47.1487,47.1572,47.1318,47.1318,72474.0
2016-05-06 15:15:00,55.59,55.62,55.58,55.6,96363.0,47.1318,47.1572,47.1233,47.1403,96363.0
2016-05-06 15:20:00,55.6,55.64,55.59,55.63,82507.0,47.1403,47.1742,47.1318,47.1657,82507.0
2016-05-06 15:25:00,55.63,55.64,55.61,55.62,158246.0,47.1657,47.1742,47.1487,47.1572,158246.0
2016-05-06 15:30:00,55.61,55.62,55.54,55.55,156642.0,47.1487,47.1572,47.0894,47.0979,156642.0
2016-05-06 15:35:00,55.55,55.61,55.55,55.58,138565.0,47.0979,47.1487,47.0979,47.1233,138565.0
2016-05-06 15:40:00,55.58,55.6,55.52,55.53,177683.0,47.1233,47.1403,47.0724,47.0809,177683.0
2016-05-06 15:45:00,55.53,55.57,55.52,55.54,183021.0,47.0809,47.1148,47.0724,47.0894,183021.0
2016-05-06 15:50:00,55.54,55.57,55.54,55.56,203164.0,47.0894,47.1148,47.0894,47.1063,203164.0
2016-05-06 15:55:00,55.56,55.63,55.56,55.63,554161.0,47.1063,47.1657,47.1063,47.1657,554161.0
2016-05-09 09:30:00,55.52,55.56,55.48,55.54,324427.0,47.0724,47.1063,47.0385,47.0894,324427.0
2016-05-09 09:35:00,55.55,55.56,55.47,55.54,211700.0,47.0979,47.1063,47.03,47.0894,211700.0
2016-05-09 09:40:00,55.54,55.63,55.5,55.62,90923.0,47.0894,47.1657,47.0555,47.1572,90923.0
2016-05-09 09:45:00,55.61,55.62,55.48,55.48,120138.0,47.1487,47.1572,47.0385,47.0385,120138.0
2016-05-09 09:50:00,55.49,55.51,55.45,55.48,90855.0,47.047,47.064,47.0131,47.0385,90855.0
2016-05-09 09:55:00,55.48,55.57,55.46,55.57,118263.0,47.0385,47.1148,47.0216,47.1148,118263.0
2016-05-09 10:00:00,55.57,55.61,55.5,55.52,162130.0,47.1148,47.1487,47.0555,47.0724,162130.0
2016-05-09 10:05:00,55.53,55.62,55.53,55.54,97709.0,47.0809,47.1572,47.0809,47.0894,97709.0
2016-05-09 10:10:00,55.54,55.56,55.48,55.49,167809.0,47.0894,47.1063,47.0385,47.047,167809.0
2016-05-09 10:15:00,55.49,55.52,55.46,55.48,231255.0,47.047,47.0724,47.0216,47.0385,231255.0
2016-05-09 10:20:00,55.48,55.51,55.4,55.4,232655.0,47.0385,47.064,46.9707,46.9707,232655.0
2016-05-09 10:25:00,55.4,55.41,55.37,55.41,105858.0,46.9707,46.9792,46.9453,46.9792,105858.0
2016-05-09 10:30:00,55.4,55.4,55.34,55.4,117609.0,46.9707,46.9707,46.9198,46.9707,117609.0
2016-05-09 10:35:00,55.39,55.4,55.31,55.34,78123.0,46.9622,46.9707,46.8944,46.9198,78123.0
2016-05-09 10:40:00,55.35,55.41,55.34,55.39,61964.0,46.9283,46.9792,46.9198,46.9622,61964.0
2016-05-09 10:45:00,55.39,55.4,55.35,55.4,77139.0,46.9622,46.9707,46.9283,46.9707,77139.0
2016-05-09 10:50:00,55.39,55.4,55.35,55.38,86620.0,46.9622,46.9707,46.9283,46.9537,86620.0
2016-05-09 10:55:00,55.38,55.43,55.37,55.4,95948.0,46.9537,46.9961,46.9453,46.9707,95948.0
2016-05-09 11:00:00,55.4,55.48,55.39,55.44,76806.0,46.9707,47.0385,46.9622,47.0046,76806.0
2016-05-09 11:05:00,55.44,55.46,55.41,55.43,122793.0,47.0046,47.0216,46.9792,46.9961,122793.0
2016-05-09 11:10:00,55.42,55.43,55.3,55.31,88241.0,46.9877,46.9961,46.8859,46.8944,88241.0
2016-05-09 11:15:00,55.3,55.32,55.29,55.3,135439.0,46.8859,46.9029,46.8774,46.8859,135439.0
2016-05-09 11:20:00,55.3,55.36,55.3,55.35,127957.0,46.8859,46.9368,46.8859,46.9283,127957.0
2016-05-09 11:25:00,55.35,55.37,55.33,55.35,104225.0,46.9283,46.9453,46.9113,46.9283,104225.0
2016-05-09 11:30:00,55.35,55.35,55.29,55.31,131267.0,46.9283,46.9283,46.8774,46.8944,131267.0
2016-05-09 11:35:00,55.31,55.33,55.3,55.33,40679.0,46.8944,46.9113,46.8859,46.9113,40679.0
2016-05-09 11:40:00,55.33,55.35,55.31,55.35,59077.0,46.9113,46.9283,46.8944,46.9283,59077.0
2016-05-09 11:45:00,55.35,55.39,55.34,55.35,55165.0,46.9283,46.9622,46.9198,46.9283,55165.0
2016-05-09 11:50:00,55.36,55.36,55.32,55.32,32390.0,46.9368,46.9368,46.9029,46.9029,32390.0
2016-05-09 11:55:00,55.33,55.34,55.32,55.32,50498.0,46.9113,46.9198,46.9029,46.9029,50498.0
2016-05-09 12:00:00,55.32,55.35,55.3,55.35,87193.0,46.9029,46.9283,46.8859,46.9283,87193.0
2016-05-09 12:05:00,55.35,55.35,55.27,55.28,42748.0,46.9283,46.9283,46.8605,46.869,42748.0
2016-05-09 12:10:00,55.28,55.32,55.27,55.32,69123.0,46.869,46.9029,46.8605,46.9029,69123.0
2016-05-09 12:15:00,55.32,55.32,55.27,55.31,36092.0,46.9029,46.9029,46.8605,46.8944,36092.0
2016-05-09 12:20:00,55.31,55.37,55.3,55.36,81380.0,46.8944,46.9453,46.8859,46.9368,81380.0
2016-05-09 12:25:00,55.37,55.38,55.36,55.36,34783.0,46.9453,46.9537,46.9368,46.9368,34783.0
2016-05-09 12:30:00,55.37,55.38,55.33,55.34,25009.0,46.9453,46.9537,46.9113,46.9198,25009.0
2016-05-09 12:35:00,55.34,55.34,55.32,55.32,58442.0,46.9198,46.9198,46.9029,46.9029,58442.0
2016-05-09 12:40:00,55.33,55.35,55.32,55.34,34956.0,46.9113,46.9283,46.9029,46.9198,34956.0
2016-05-09 12:45:00,55.34,55.39,55.34,55.34,46713.0,46.9198,46.9622,46.9198,46.9198,46713.0
2016-05-09 12:50:00,55.34,55.34,55.3,55.34,44782.0,46.9198,46.9198,46.8859,46.9198,44782.0
2016-05-09 12:55:00,55.34,55.38,55.33,55.38,69113.0,46.9198,46.9537,46.9113,46.9537,69113.0
2016-05-09 13:00:00,55.38,55.39,55.36,55.39,63858.0,46.9537,46.9622,46.9368,46.9622,63858.0
2016-05-09 13:05:00,55.38,55.42,55.37,55.42,72129.0,46.9537,46.9877,46.9453,46.9877,72129.0
2016-05-09 13:10:00,55.42,55.44,55.41,55.43,128569.0,46.9877,47.0046,46.9792,46.9961,128569.0
2016-05-09 13:15:00,55.43,55.43,55.4,55.41,197581.0,46.9961,46.9961,46.9707,46.9792,197581.0
2016-05-09 13:20:00,55.41,55.42,55.39,55.42,23913.0,46.9792,46.9877,46.9622,46.9877,23913.0
2016-05-09 13:25:00,55.41,55.44,55.41,55.44,27440.0,46.9792,47.0046,46.9792,47.0046,27440.0
2016-05-09 13:30:00,55.44,55.48,55.43,55.46,91954.0,47.0046,47.0385,46.9961,47.0216,91954.0
2016-05-09 13:35:00,55.46,55.48,55.41,55.41,58924.0,47.0216,47.0385,46.9792,46.9792,58924.0
2016-05-09 13:40:00,55.41,55.47,55.41,55.45,42078.0,46.9792,47.03,46.9792,47.0131,42078.0
2016-05-09 13:45:00,55.45,55.45,55.42,55.44,128329.0,47.0131,47.0131,46.9877,47.0046,128329.0
2016-05-09 13:50:00,55.44,55.46,55.42,55.43,81993.0,47.0046,47.0216,46.9877,46.9961,81993.0
2016-05-09 13:55:00,55.43,55.43,55.4,55.41,130366.0,46.9961,46.9961,46.9707,46.9792,130366.0
2016-05-09 14:00:00,55.42,55.44,55.41,55.42,72882.0,46.9877,47.0046,46.9792,46.9877,72882.0
2016-05-09 14:05:00,55.41,55.42,55.36,55.37,159461.0,46.9792,46.9877,46.9368,46.9453,159461.0
2016-05-09 14:10:00,55.36,55.4,55.35,55.4,68487.0,46.9368,46.9707,46.9283,46.9707,68487.0
2016-05-09 14:15:00,55.4,55.41,55.38,55.38,48971.0,46.9707,46.9792,46.9537,46.9537,48971.0
2016-05-09 14:20:00,55.39,55.41,55.37,55.41,36276.0,46.9622,46.9792,46.9453,46.9792,36276.0
2016-05-09 14:25:00,55.4,55.44,55.4,55.41,84912.0,46.9707,47.0046,46.9707,46.9792,84912.0
2016-05-09 14:30:00,55.41,55.43,55.4,55.4,39460.0,46.9792,46.9961,46.9707,46.9707,39460.0
2016-05-09 14:35:00,55.41,55.44,55.4,55.44,47661.0,46.9792,47.0046,46.9707,47.0046,47661.0
2016-05-09 14:40:00,55.43,55.45,55.42,55.45,34787.0,46.9961,47.0131,46.9877,47.0131,34787.0
2016-05-09 14:45:00,55.45,55.47,55.44,55.46,25207.0,47.0131,47.03,47.0046,47.0216,25207.0
2016-05-09 14:50:00,55.47,55.52,55.46,55.52,104855.0,47.03,47.0724,47.0216,47.0724,104855.0
2016-05-09 14:55:00,55.51,55.54,55.51,55.53,71971.0,47.064,47.0894,47.064,47.0809,71971.0
2016-05-09 15:00:00,55.53,55.53,55.51,55.52,30929.0,47.0809,47.0809,47.064,47.0724,30929.0
2016-05-09 15:05:00,55.52,55.52,55.47,55.48,75807.0,47.0724,47.0724,47.03,47.0385,75807.0
2016-05-09 15:10:00,55.48,55.5,55.47,55.48,29593.0,47.0385,47.0555,47.03,47.0385,29593.0
2016-05-09 15:15:00,55.49,55.5,55.47,55.47,62148.0,47.047,47.0555,47.03,47.03,62148.0
2016-05-09 15:20:00,55.47,55.49,55.47,55.48,151515.0,47.03,47.047,47.03,47.0385,151515.0
2016-05-09 15:25:00,55.48,55.49,55.46,55.46,56649.0,47.0385,47.047,47.0216,47.0216,56649.0
2016-05-09 15:30:00,55.46,55.48,55.42,55.43,132184.0,47.0216,47.0385,46.9877,46.9961,132184.0
2016-05-09 15:35:00,55.43,55.46,55.42,55.43,59903.0,46.9961,47.0216,46.9877,46.9961,59903.0
2016-05-09 15:40:00,55.43,55.45,55.4,55.41,81616.0,46.9961,47.0131,46.9707,46.9792,81616.0
2016-05-09 15:45:00,55.41,55.43,55.4,55.41,97507.0,46.9792,46.9961,46.9707,46.9792,97507.0
2016-05-09 15:50:00,55.41,55.41,55.36,55.37,147079.0,46.9792,46.9792,46.9368,46.9453,147079.0
2016-05-09 15:55:00,55.36,55.39,55.35,55.37,489413.0,46.9368,46.9622,46.9283,46.9453,489413.0
2016-05-10 09:30:00,55.55,55.74,55.55,55.74,197478.0,47.0979,47.259,47.0979,47.259,197478.0
2016-05-10 09:35:00,55.74,55.82,55.72,55.8,176734.0,47.259,47.3268,47.242,47.3098,176734.0
2016-05-10 09:40:00,55.8,55.91,55.79,55.91,447060.0,47.3098,47.4031,47.3014,47.4031,447060.0
2016-05-10 09:45:00,55.92,55.98,55.92,55.98,270736.0,47.4116,47.4624,47.4116,47.4624,270736.0
2016-05-10 09:50:00,55.97,55.97,55.89,55.9,263321.0,47.454,47.454,47.3861,47.3946,263321.0
2016-05-10 09:55:00,55.9,55.93,55.87,55.93,213697.0,47.3946,47.4201,47.3692,47.4201,213697.0
2016-05-10 10:00:00,55.93,55.93,55.87,55.9,75666.0,47.4201,47.4201,47.3692,47.3946,75666.0
2016-05-10 10:05:00,55.91,55.91,55.81,55.82,166326.0,47.4031,47.4031,47.3183,47.3268,166326.0
2016-05-10 10:10:00,55.82,55.9,55.82,55.88,56097.0,47.3268,47.3946,47.3268,47.3777,56097.0
2016-05-10 10:15:00,55.88,55.99,55.88,55.97,124973.0,47.3777,47.4709,47.3777,47.454,124973.0
2016-05-10 10:20:00,55.98,56.06,55.93,55.95,297231.0,47.4624,47.5303,47.4201,47.437,297231.0
2016-05-10 10:25:00,55.95,56.01,55.93,55.98,60083.0,47.437,47.4879,47.4201,47.4624,60083.0
2016-05-10 10:30:00,55.99,56.04,55.97,56.04,121251.0,47.4709,47.5133,47.454,47.5133,121251.0
2016-05-10 10:35:00,56.04,56.05,56.0,56.02,103997.0,47.5133,47.5218,47.4794,47.4964,103997.0
2016-05-10 10:40:00,56.03,56.09,56.03,56.08,87385.0,47.5048,47.5557,47.5048,47.5472,87385.0
2016-05-10 10:45:00,56.08,56.1,56.07,56.1,109878.0,47.5472,47.5642,47.5388,47.5642,109878.0
2016-05-10 10:50:00,56.1,56.1,56.06,56.08,101152.0,47.5642,47.5642,47.5303,47.5472,101152.0
2016-05-10 10:55:00,56.08,56.08,56.05,56.06,110263.0,47.5472,47.5472,47.5218,47.5303,110263.0
2016-05-10 11:00:00,56.06,56.08,56.05,56.07,83898.0,47.5303,47.5472,47.5218,47.5388,83898.0
2016-05-10 11:05:00,56.07,56.12,56.07,56.12,634105.0,47.5388,47.5811,47.5388,47.5811,634105.0
2016-05-10 11:10:00,56.12,56.12,56.08,56.08,98966.0,47.5811,47.5811,47.5472,47.5472,98966.0
2016-05-10 11:15:00,56.08,56.1,56.06,56.07,161207.0,47.5472,47.5642,47.5303,47.5388,161207.0
2016-05-10 11:20:00,56.07,56.07,56.01,56.02,42367.0,47.5388,47.5388,47.4879,47.4964,42367.0
2016-05-10 11:25:00,56.02,56.04,56.01,56.04,50114.0,47.4964,47.5133,47.4879,47.5133,50114.0
2016-05-10 11:30:00,56.04,56.06,56.02,56.05,69936.0,47.5133,47.5303,47.4964,47.5218,69936.0
2016-05-10 11:35:00,56.05,56.09,56.04,56.08,75695.0,47.5218,47.5557,47.5133,47.5472,75695.0
2016-05-10 11:40:00,56.08,56.09,56.03,56.07,87785.0,47.5472,47.5557,47.5048,47.5388,87785.0
2016-05-10 11:45:00,56.07,56.1,56.06,56.09,77168.0,47.5388,47.5642,47.5303,47.5557,77168.0
2016-05-10 11:50:00,56.1,56.13,56.09,56.12,112565.0,47.5642,47.5896,47.5557,47.5811,112565.0
2016-05-10 11:55:00,56.12,56.14,56.11,56.12,146393.0,47.5811,47.5981,47.5727,47.5811,146393.0
2016-05-10 12:00:00,56.13,56.17,56.13,56.16,149472.0,47.5896,47.6235,47.5896,47.6151,149472.0
2016-05-10 12:05:00,56.16,56.19,56.15,56.17,136856.0,47.6151,47.6405,47.6066,47.6235,136856.0
2016-05-10 12:10:00,56.17,56.23,56.17,56.23,178695.0,47.6235,47.6744,47.6235,47.6744,178695.0
2016-05-10 12:15:00,56.23,56.27,56.23,56.26,315451.0,47.6744,47.7083,47.6744,47.6998,315451.0
2016-05-10 12:20:00,56.26,56.27,56.24,56.25,62457.0,47.6998,47.7083,47.6829,47.6914,62457.0
2016-05-10 12:25:00,56.25,56.26,56.24,56.26,120817.0,47.6914,47.6998,47.6829,47.6998,120817.0
2016-05-10 12:30:00,56.26,56.26,56.21,56.21,60603.0,47.6998,47.6998,47.6574,47.6574,60603.0
2016-05-10 12:35:00,56.22,56.23,56.21,56.22,63074.0,47.6659,47.6744,47.6574,47.6659,63074.0
2016-05-10 12:40:00,56.22,56.25,56.22,56.25,107424.0,47.6659,47.6914,47.6659,47.6914,107424.0
2016-05-10 12:45:00,56.25,56.25,56.22,56.22,112258.0,47.6914,47.6914,47.6659,47.6659,112258.0
2016-05-10 12:50:00,56.21,56.24,56.2,56.23,40754.0,47.6574,47.6829,47.649,47.6744,40754.0
2016-05-10 12:55:00,56.24,56.25,56.23,56.24,101691.0,47.6829,47.6914,47.6744,47.6829,101691.0
2016-05-10 13:00:00,56.24,56.25,56.2,56.2,85172.0,47.6829,47.6914,47.649,47.649,85172.0
2016-05-10 13:05:00,56.21,56.24,56.2,56.22,58603.0,47.6574,47.6829,47.649,47.6659,58603.0
2016-05-10 13:10:00,56.22,56.22,56.18,56.18,91871.0,47.6659,47.6659,47.632,47.632,91871.0
2016-05-10 13:15:00,56.18,56.18,56.15,56.15,258625.0,47.632,47.632,47.6066,47.6066,258625.0
2016-05-10 13:20:00,56.15,56.18,56.15,56.16,82306.0,47.6066,47.632,47.6066,47.6151,82306.0
2016-05-10 13:25:00,56.17,56.18,56.13,56.15,97393.0,47.6235,47.632,47.5896,47.6066,97393.0
2016-05-10 13:30:00,56.16,56.16,56.14,56.15,79478.0,47.6151,47.6151,47.5981,47.6066,79478.0
2016-05-10 13:35:00,56.15,56.17,56.14,56.17,434725.0,47.6066,47.6235,47.5981,47.6235,434725.0
2016-05-10 13:40:00,56.17,56.18,56.16,56.16,193494.0,47.6235,47.632,47.6151,47.6151,193494.0
2016-05-10 13:45:00,56.16,56.19,56.16,56.19,79456.0,47.6151,47.6405,47.6151,47.6405,79456.0
2016-05-10 13:50:00,56.19,56.24,56.18,56.23,157200.0,47.6405,47.6829,47.632,47.6744,157200.0
2016-05-10 13:55:00,56.23,56.24,56.23,56.23,58178.0,47.6744,47.6829,47.6744,47.6744,58178.0
2016-05-10 14:00:00,56.24,56.24,56.2,56.22,122620.0,47.6829,47.6829,47.649,47.6659,122620.0
2016-05-10 14:05:00,56.21,56.22,56.2,56.21,100080.0,47.6574,47.6659,47.649,47.6574,100080.0
2016-05-10 14:10:00,56.21,56.22,56.19,56.19,93147.0,47.6574,47.6659,47.6405,47.6405,93147.0
2016-05-10 14:15:00,56.19,56.21,56.19,56.19,84491.0,47.6405,47.6574,47.6405,47.6405,84491.0
2016-05-10 14:20:00,56.2,56.21,56.18,56.19,85935.0,47.649,47.6574,47.632,47.6405,85935.0
2016-05-10 14:25:00,56.19,56.22,56.18,56.2,135511.0,47.6405,47.6659,47.632,47.649,135511.0
2016-05-10 14:30:00,56.2,56.22,56.2,56.21,78579.0,47.649,47.6659,47.649,47.6574,78579.0
2016-05-10 14:35:00,56.21,56.24,56.21,56.23,97992.0,47.6574,47.6829,47.6574,47.6744,97992.0
2016-05-10 14:40:00,56.24,56.26,56.22,56.26,158536.0,47.6829,47.6998,47.6659,47.6998,158536.0
2016-05-10 14:45:00,56.26,56.27,56.25,56.26,175510.0,47.6998,47.7083,47.6914,47.6998,175510.0
2016-05-10 14:50:00,56.26,56.26,56.22,56.23,165910.0,47.6998,47.6998,47.6659,47.6744,165910.0
2016-05-10 14:55:00,56.23,56.24,56.22,56.23,129281.0,47.6744,47.6829,47.6659,47.6744,129281.0
2016-05-10 15:00:00,56.22,56.26,56.22,56.25,107930.0,47.6659,47.6998,47.6659,47.6914,107930.0
2016-05-10 15:05:00,56.25,56.26,56.24,56.26,345085.0,47.6914,47.6998,47.6829,47.6998,345085.0
2016-05-10 15:10:00,56.26,56.29,56.25,56.28,271275.0,47.6998,47.7253,47.6914,47.7168,271275.0
2016-05-10 15:15:00,56.29,56.31,56.27,56.28,178242.0,47.7253,47.7422,47.7083,47.7168,178242.0
2016-05-10 15:20:00,56.28,56.33,56.27,56.31,135814.0,47.7168,47.7592,47.7083,47.7422,135814.0
2016-05-10 15:25:00,56.32,56.35,56.31,56.32,239615.0,47.7507,47.7761,47.7422,47.7507,239615.0
2016-05-10 15:30:00,56.33,56.33,56.3,56.3,160877.0,47.7592,47.7592,47.7338,47.7338,160877.0
2016-05-10 15:35:00,56.3,56.31,56.29,56.3,119014.0,47.7338,47.7422,47.7253,47.7338,119014.0
2016-05-10 15:40:00,56.3,56.35,56.29,56.34,283689.0,47.7338,47.7761,47.7253,47.7677,283689.0
2016-05-10 15:45:00,56.34,56.35,56.31,56.32,231554.0,47.7677,47.7761,47.7422,47.7507,231554.0
2016-05-10 15:50:00,56.31,56.34,56.31,56.32,336287.0,47.7422,47.7677,47.7422,47.7507,336287.0
2016-05-10 15:55:00,56.32,56.35,56.31,56.32,968603.0,47.7507,47.7761,47.7422,47.7507,968603.0
2016-05-11 09:30:00,56.3,56.36,56.03,56.35,178535.0,47.7338,47.7846,47.5048,47.7761,178535.0
2016-05-11 09:35:00,56.36,56.47,56.36,56.44,57532.0,47.7846,47.8779,47.7846,47.8525,57532.0
2016-05-11 09:40:00,56.44,56.48,56.38,56.42,189527.0,47.8525,47.8864,47.8016,47.8355,189527.0
2016-05-11 09:45:00,56.43,56.45,56.32,56.33,170944.0,47.844,47.8609,47.7507,47.7592,170944.0
2016-05-11 09:50:00,56.32,56.33,56.25,56.25,60249.0,47.7507,47.7592,47.6914,47.6914,60249.0
2016-05-11 09:55:00,56.25,56.29,56.22,56.26,68898.0,47.6914,47.7253,47.6659,47.6998,68898.0
2016-05-11 10:00:00,56.25,56.26,56.18,56.21,69819.0,47.6914,47.6998,47.632,47.6574,69819.0
2016-05-11 10:05:00,56.21,56.25,56.21,56.23,57066.0,47.6574,47.6914,47.6574,47.6744,57066.0
2016-05-11 10:10:00,56.24,56.25,56.2,56.25,61746.0,47.6829,47.6914,47.649,47.6914,61746.0
2016-05-11 10:15:00,56.24,56.28,56.22,56.23,145436.0,47.6829,47.7168,47.6659,47.6744,145436.0
2016-05-11 10:20:00,56.22,56.29,56.22,56.28,104823.0,47.6659,47.7253,47.6659,47.7168,104823.0
2016-05-11 10:25:00,56.29,56.32,56.28,56.32,111733.0,47.7253,47.7507,47.7168,47.7507,111733.0
2016-05-11 10:30:00,56.32,56.45,56.31,56.4,297355.0,47.7507,47.8609,47.7422,47.8185,297355.0
2016-05-11 10:35:00,56.4,56.45,56.39,56.45,330588.0,47.8185,47.8609,47.8101,47.8609,330588.0
2016-05-11 10:40:00,56.45,56.46,56.38,56.42,160520.0,47.8609,47.8694,47.8016,47.8355,160520.0
2016-05-11 10:45:00,56.42,56.43,56.39,56.41,80461.0,47.8355,47.844,47.8101,47.827,80461.0
2016-05-11 10:50:00,56.42,56.42,56.39,56.4,50197.0,47.8355,47.8355,47.8101,47.8185,50197.0
2016-05-11 10:55:00,56.4,56.43,56.4,56.43,119265.0,47.8185,47.844,47.8185,47.844,119265.0
2016-05-11 11:00:00,56.42,56.42,56.26,56.26,119603.0,47.8355,47.8355,47.6998,47.6998,119603.0
2016-05-11 11:05:00,56.26,56.26,56.21,56.21,99285.0,47.6998,47.6998,47.6574,47.6574,99285.0
2016-05-11 11:10:00,56.22,56.29,56.21,56.29,89597.0,47.6659,47.7253,47.6574,47.7253,89597.0
2016-05-11 11:15:00,56.28,56.31,56.28,56.29,31200.0,47.7168,47.7422,47.7168,47.7253,31200.0
2016-05-11 11:20:00,56.29,56.32,56.28,56.29,34088.0,47.7253,47.7507,47.7168,47.7253,34088.0
2016-05-11 11:25:00,56.3,56.31,56.25,56.26,98426.0,47.7338,47.7422,47.6914,47.6998,98426.0
2016-05-11 11:30:00,56.26,56.27,56.22,56.24,78250.0,47.6998,47.7083,47.6659,47.6829,78250.0
2016-05-11 11:35:00,56.24,56.3,56.24,56.26,60699.0,47.6829,47.7338,47.6829,47.6998,60699.0
2016-05-11 11:40:00,56.25,56.29,56.24,56.28,42792.0,47.6914,47.7253,47.6829,47.7168,42792.0
2016-05-11 11:45:00,56.29,56.3,56.26,56.26,43552.0,47.7253,47.7338,47.6998,47.6998,43552.0
2016-05-11 11:50:00,56.25,56.28,56.23,56.24,36341.0,47.6914,47.7168,47.6744,47.6829,36341.0
2016-05-11 11:55:00,56.25,56.26,56.24,56.26,50660.0,47.6914,47.6998,47.6829,47.6998,50660.0
2016-05-11 12:00:00,56.25,56.28,56.22,56.24,110344.0,47.6914,47.7168,47.6659,47.6829,110344.0
2016-05-11 12:05:00,56.24,56.26,56.23,56.24,57884.0,47.6829,47.6998,47.6744,47.6829,57884.0
2016-05-11 12:10:00,56.25,56.27,56.23,56.24,33792.0,47.6914,47.7083,47.6744,47.6829,33792.0
2016-05-11 12:15:00,56.24,56.26,56.23,56.26,31547.0,47.6829,47.6998,47.6744,47.6998,31547.0
2016-05-11 12:20:00,56.26,56.27,56.24,56.24,49599.0,47.6998,47.7083,47.6829,47.6829,49599.0
2016-05-11 12:25:00,56.24,56.28,56.23,56.26,27771.0,47.6829,47.7168,47.6744,47.6998,27771.0
2016-05-11 12:30:00,56.25,56.26,56.23,56.26,32870.0,47.6914,47.6998,47.6744,47.6998,32870.0
2016-05-11 12:35:00,56.25,56.27,56.24,56.26,72121.0,47.6914,47.7083,47.6829,47.6998,72121.0
2016-05-11 12:40:00,56.26,56.26,56.22,56.23,53094.0,47.6998,47.6998,47.6659,47.6744,53094.0
2016-05-11 12:45:00,56.22,56.24,56.21,56.23,207253.0,47.6659,47.6829,47.6574,47.6744,207253.0
2016-05-11 12:50:00,56.23,56.23,56.19,56.19,79133.0,47.6744,47.6744,47.6405,47.6405,79133.0
2016-05-11 12:55:00,56.19,56.21,56.18,56.2,70146.0,47.6405,47.6574,47.632,47.649,70146.0
2016-05-11 13:00:00,56.2,56.21,56.18,56.19,43240.0,47.649,47.6574,47.632,47.6405,43240.0
2016-05-11 13:05:00,56.19,56.23,56.19,56.22,63451.0,47.6405,47.6744,47.6405,47.6659,63451.0
2016-05-11 13:10:00,56.22,56.24,56.21,56.22,23762.0,47.6659,47.6829,47.6574,47.6659,23762.0
2016-05-11 13:15:00,56.22,56.22,56.18,56.19,18488.0,47.6659,47.6659,47.632,47.6405,18488.0
2016-05-11 13:20:00,56.19,56.2,56.15,56.15,44322.0,47.6405,47.649,47.6066,47.6066,44322.0
2016-05-11 13:25:00,56.15,56.15,56.11,56.13,50856.0,47.6066,47.6066,47.5727,47.5896,50856.0
2016-05-11 13:30:00,56.13,56.15,56.13,56.13,19444.0,47.5896,47.6066,47.5896,47.5896,19444.0
2016-05-11 13:35:00,56.12,56.13,56.11,56.12,50498.0,47.5811,47.5896,47.5727,47.5811,50498.0
2016-05-11 13:40:00,56.12,56.12,56.09,56.1,87541.0,47.5811,47.5811,47.5557,47.5642,87541.0
2016-05-11 13:45:00,56.1,56.13,56.1,56.13,54496.0,47.5642,47.5896,47.5642,47.5896,54496.0
2016-05-11 13:50:00,56.13,56.13,56.1,56.1,25078.0,47.5896,47.5896,47.5642,47.5642,25078.0
2016-05-11 13:55:00,56.1,56.12,56.08,56.08,53279.0,47.5642,47.5811,47.5472,47.5472,53279.0
2016-05-11 14:00:00,56.08,56.09,56.04,56.05,52337.0,47.5472,47.5557,47.5133,47.5218,52337.0
2016-05-11 14:05:00,56.05,56.06,55.99,55.99,71625.0,47.5218,47.5303,47.4709,47.4709,71625.0
2016-05-11 14:10:00,55.99,56.0,55.97,56.0,943441.0,47.4709,47.4794,47.454,47.4794,943441.0
2016-05-11 14:15:00,55.99,55.99,55.94,55.96,73230.0,47.4709,47.4709,47.4285,47.4455,73230.0
2016-05-11 14:20:00,55.95,55.98,55.94,55.98,61159.0,47.437,47.4624,47.4285,47.4624,61159.0
2016-05-11 14:25:00,55.98,56.01,55.97,56.01,55100.0,47.4624,47.4879,47.454,47.4879,55100.0
2016-05-11 14:30:00,56.01,56.02,55.98,55.98,52089.0,47.4879,47.4964,47.4624,47.4624,52089.0
2016-05-11 14:35:00,55.98,56.02,55.97,56.02,57121.0,47.4624,47.4964,47.454,47.4964,57121.0
2016-05-11 14:40:00,56.02,56.03,55.99,55.99,64872.0,47.4964,47.5048,47.4709,47.4709,64872.0
2016-05-11 14:45:00,56.0,56.0,55.92,55.93,81962.0,47.4794,47.4794,47.4116,47.4201,81962.0
2016-05-11 14:50:00,55.92,55.94,55.91,55.93,50579.0,47.4116,47.4285,47.4031,47.4201,50579.0
2016-05-11 14:55:00,55.92,55.93,55.88,55.91,379007.0,47.4116,47.4201,47.3777,47.4031,379007.0
2016-05-11 15:00:00,55.9,55.93,55.89,55.9,83459.0,47.3946,47.4201,47.3861,47.3946,83459.0
2016-05-11 15:05:00,55.9,55.97,55.89,55.97,112840.0,47.3946,47.454,47.3861,47.454,112840.0
2016-05-11 15:10:00,55.96,55.97,55.93,55.94,97478.0,47.4455,47.454,47.4201,47.4285,97478.0
2016-05-11 15:15:00,55.94,55.96,55.89,55.89,44552.0,47.4285,47.4455,47.3861,47.3861,44552.0
2016-05-11 15:20:00,55.89,55.92,55.88,55.91,173278.0,47.3861,47.4116,47.3777,47.4031,173278.0
2016-05-11 15:25:00,55.91,55.95,55.9,55.94,314737.0,47.4031,47.437,47.3946,47.4285,314737.0
2016-05-11 15:30:00,55.94,55.96,55.93,55.96,123605.0,47.4285,47.4455,47.4201,47.4455,123605.0
2016-05-11 15:35:00,55.97,55.97,55.92,55.94,99510.0,47.454,47.454,47.4116,47.4285,99510.0
2016-05-11 15:40:00,55.94,55.95,55.9,55.91,95299.0,47.4285,47.437,47.3946,47.4031,95299.0
2016-05-11 15:45:00,55.9,55.95,55.9,55.93,225817.0,47.3946,47.437,47.3946,47.4201,225817.0
2016-05-11 15:50:00,55.92,55.93,55.88,55.89,161187.0,47.4116,47.4201,47.3777,47.3861,161187.0
2016-05-11 15:55:00,55.89,55.93,55.87,55.88,810965.0,47.3861,47.4201,47.3692,47.3777,810965.0
2016-05-12 09:30:00,55.88,56.03,55.87,56.02,430363.0,47.3777,47.5048,47.3692,47.4964,430363.0
2016-05-12 09:35:00,56.01,56.12,56.01,56.04,227247.0,47.4879,47.5811,47.4879,47.5133,227247.0
2016-05-12 09:40:00,56.03,56.05,55.97,56.05,246165.0,47.5048,47.5218,47.454,47.5218,246165.0
2016-05-12 09:45:00,56.05,56.06,55.95,56.04,207423.0,47.5218,47.5303,47.437,47.5133,207423.0
2016-05-12 09:50:00,56.03,56.13,56.0,56.01,111659.0,47.5048,47.5896,47.4794,47.4879,111659.0
2016-05-12 09:55:00,56.01,56.02,55.9,55.9,189970.0,47.4879,47.4964,47.3946,47.3946,189970.0
2016-05-12 10:00:00,55.9,55.97,55.9,55.93,116044.0,47.3946,47.454,47.3946,47.4201,116044.0
2016-05-12 10:05:00,55.93,55.93,55.87,55.88,140815.0,47.4201,47.4201,47.3692,47.3777,140815.0
2016-05-12 10:10:00,55.88,55.96,55.87,55.94,97895.0,47.3777,47.4455,47.3692,47.4285,97895.0
2016-05-12 10:15:00,55.94,55.96,55.83,55.83,118963.0,47.4285,47.4455,47.3353,47.3353,118963.0
2016-05-12 10:20:00,55.83,55.9,55.8,55.88,144866.0,47.3353,47.3946,47.3098,47.3777,144866.0
2016-05-12 10:25:00,55.88,55.89,55.84,55.85,142564.0,47.3777,47.3861,47.3437,47.3522,142564.0
2016-05-12 10:30:00,55.84,55.85,55.76,55.8,127582.0,47.3437,47.3522,47.2759,47.3098,127582.0
2016-05-12 10:35:00,55.8,55.84,55.75,55.81,64488.0,47.3098,47.3437,47.2674,47.3183,64488.0
2016-05-12 10:40:00,55.82,55.82,55.69,55.7,90893.0,47.3268,47.3268,47.2166,47.225,90893.0
2016-05-12 10:45:00,55.7,55.78,55.68,55.73,162227.0,47.225,47.2929,47.2081,47.2505,162227.0
2016-05-12 10:50:00,55.73,55.8,55.73,55.76,276136.0,47.2505,47.3098,47.2505,47.2759,276136.0
2016-05-12 10:55:00,55.76,55.78,55.73,55.76,60611.0,47.2759,47.2929,47.2505,47.2759,60611.0
2016-05-12 11:00:00,55.75,55.77,55.63,55.64,213367.0,47.2674,47.2844,47.1657,47.1742,213367.0
2016-05-12 11:05:00,55.63,55.64,55.55,55.56,150517.0,47.1657,47.1742,47.0979,47.1063,150517.0
2016-05-12 11:10:00,55.57,55.58,55.54,55.56,86465.0,47.1148,47.1233,47.0894,47.1063,86465.0
2016-05-12 11:15:00,55.56,55.56,55.52,55.55,69673.0,47.1063,47.1063,47.0724,47.0979,69673.0
2016-05-12 11:20:00,55.54,55.57,55.51,55.57,48689.0,47.0894,47.1148,47.064,47.1148,48689.0
2016-05-12 11:25:00,55.57,55.58,55.53,55.56,58167.0,47.1148,47.1233,47.0809,47.1063,58167.0
2016-05-12 11:30:00,55.56,55.6,55.55,55.57,88302.0,47.1063,47.1403,47.0979,47.1148,88302.0
2016-05-12 11:35:00,55.58,55.64,55.57,55.62,44946.0,47.1233,47.1742,47.1148,47.1572,44946.0
2016-05-12 11:40:00,55.62,55.64,55.58,55.59,118416.0,47.1572,47.1742,47.1233,47.1318,118416.0
2016-05-12 11:45:00,55.59,55.63,55.55,55.58,299497.0,47.1318,47.1657,47.0979,47.1233,299497.0
2016-05-12 11:50:00,55.59,55.61,55.53,55.55,417956.0,47.1318,47.1487,47.0809,47.0979,417956.0
2016-05-12 11:55:00,55.55,55.55,55.46,55.47,281613.0,47.0979,47.0979,47.0216,47.03,281613.0
2016-05-12 12:00:00,55.47,55.5,55.41,55.49,445999.0,47.03,47.0555,46.9792,47.047,445999.0
2016-05-12 12:05:00,55.49,55.55,55.49,55.55,152439.0,47.047,47.0979,47.047,47.0979,152439.0
2016-05-12 12:10:00,55.55,55.58,55.55,55.57,52488.0,47.0979,47.1233,47.0979,47.1148,52488.0
2016-05-12 12:15:00,55.56,55.6,55.54,55.6,49291.0,47.1063,47.1403,47.0894,47.1403,49291.0
2016-05-12 12:20:00,55.59,55.63,55.58,55.6,19701.0,47.1318,47.1657,47.1233,47.1403,19701.0
2016-05-12 12:25:00,55.61,55.63,55.6,55.63,21713.0,47.1487,47.1657,47.1403,47.1657,21713.0
2016-05-12 12:30:00,55.63,55.64,55.61,55.62,23530.0,47.1657,47.1742,47.1487,47.1572,23530.0
2016-05-12 12:35:00,55.61,55.61,55.53,55.54,30544.0,47.1487,47.1487,47.0809,47.0894,30544.0
2016-05-12 12:40:00,55.53,55.6,55.52,55.58,70263.0,47.0809,47.1403,47.0724,47.1233,70263.0
2016-05-12 12:45:00,55.57,55.64,55.57,55.64,63373.0,47.1148,47.1742,47.1148,47.1742,63373.0
2016-05-12 12:50:00,55.64,55.67,55.63,55.66,35887.0,47.1742,47.1996,47.1657,47.1911,35887.0
2016-05-12 12:55:00,55.66,55.71,55.66,55.7,42161.0,47.1911,47.2335,47.1911,47.225,42161.0
2016-05-12 13:00:00,55.71,55.72,55.66,55.67,797676.0,47.2335,47.242,47.1911,47.1996,797676.0
2016-05-12 13:05:00,55.67,55.69,55.66,55.68,647710.0,47.1996,47.2166,47.1911,47.2081,647710.0
2016-05-12 13:10:00,55.68,55.68,55.63,55.66,138577.0,47.2081,47.2081,47.1657,47.1911,138577.0
2016-05-12 13:15:00,55.66,55.67,55.62,55.63,138625.0,47.1911,47.1996,47.1572,47.1657,138625.0
2016-05-12 13:20:00,55.63,55.66,55.63,55.66,35868.0,47.1657,47.1911,47.1657,47.1911,35868.0
2016-05-12 13:25:00,55.67,55.7,55.65,55.68,43841.0,47.1996,47.225,47.1827,47.2081,43841.0
2016-05-12 13:30:00,55.68,55.68,55.62,55.65,40504.0,47.2081,47.2081,47.1572,47.1827,40504.0
2016-05-12 13:35:00,55.64,55.64,55.58,55.6,45612.0,47.1742,47.1742,47.1233,47.1403,45612.0
2016-05-12 13:40:00,55.6,55.66,55.6,55.65,45695.0,47.1403,47.1911,47.1403,47.1827,45695.0
2016-05-12 13:45:00,55.65,55.71,55.65,55.67,41779.0,47.1827,47.2335,47.1827,47.1996,41779.0
2016-05-12 13:50:00,55.67,55.68,55.65,55.68,55862.0,47.1996,47.2081,47.1827,47.2081,55862.0
2016-05-12 13:55:00,55.68,55.74,55.68,55.73,75697.0,47.2081,47.259,47.2081,47.2505,75697.0
2016-05-12 14:00:00,55.73,55.78,55.72,55.75,129762.0,47.2505,47.2929,47.242,47.2674,129762.0
2016-05-12 14:05:00,55.76,55.83,55.75,55.81,112523.0,47.2759,47.3353,47.2674,47.3183,112523.0
2016-05-12 14:10:00,55.81,55.92,55.81,55.9,137406.0,47.3183,47.4116,47.3183,47.3946,137406.0
2016-05-12 14:15:00,55.91,55.92,55.87,55.88,62346.0,47.4031,47.4116,47.3692,47.3777,62346.0
2016-05-12 14:20:00,55.87,55.9,55.86,55.87,114897.0,47.3692,47.3946,47.3607,47.3692,114897.0
2016-05-12 14:25:00,55.87,55.9,55.85,55.88,90176.0,47.3692,47.3946,47.3522,47.3777,90176.0
2016-05-12 14:30:00,55.87,55.87,55.82,55.83,53939.0,47.3692,47.3692,47.3268,47.3353,53939.0
2016-05-12 14:35:00,55.82,55.89,55.82,55.86,50520.0,47.3268,47.3861,47.3268,47.3607,50520.0
2016-05-12 14:40:00,55.87,55.88,55.85,55.88,45223.0,47.3692,47.3777,47.3522,47.3777,45223.0
2016-05-12 14:45:00,55.88,55.96,55.87,55.95,84078.0,47.3777,47.4455,47.3692,47.437,84078.0
2016-05-12 14:50:00,55.94,55.96,55.92,55.92,46875.0,47.4285,47.4455,47.4116,47.4116,46875.0
2016-05-12 14:55:00,55.92,55.93,55.89,55.91,42871.0,47.4116,47.4201,47.3861,47.4031,42871.0
2016-05-12 15:00:00,55.9,55.9,55.87,55.9,50810.0,47.3946,47.3946,47.3692,47.3946,50810.0
2016-05-12 15:05:00,55.89,55.91,55.87,55.9,57722.0,47.3861,47.4031,47.3692,47.3946,57722.0
2016-05-12 15:10:00,55.9,55.93,55.89,55.91,69368.0,47.3946,47.4201,47.3861,47.4031,69368.0
2016-05-12 15:15:00,55.91,55.93,55.86,55.86,54438.0,47.4031,47.4201,47.3607,47.3607,54438.0
2016-05-12 15:20:00,55.86,55.89,55.85,55.86,53251.0,47.3607,47.3861,47.3522,47.3607,53251.0
2016-05-12 15:25:00,55.86,55.88,55.85,55.87,58147.0,47.3607,47.3777,47.3522,47.3692,58147.0
2016-05-12 15:30:00,55.86,55.88,55.83,55.84,104179.0,47.3607,47.3777,47.3353,47.3437,104179.0
2016-05-12 15:35:00,55.84,55.86,55.82,55.84,77718.0,47.3437,47.3607,47.3268,47.3437,77718.0
2016-05-12 15:40:00,55.84,55.86,55.81,55.82,113784.0,47.3437,47.3607,47.3183,47.3268,113784.0
2016-05-12 15:45:00,55.81,55.84,55.8,55.83,142458.0,47.3183,47.3437,47.3098,47.3353,142458.0
2016-05-12 15:50:00,55.83,55.83,55.73,55.75,1649658.0,47.3353,47.3353,47.2505,47.2674,1649658.0
2016-05-12 15:55:00,55.75,55.76,55.71,55.76,1286550.0,47.2674,47.2759,47.2335,47.2759,1286550.0
2016-05-13 09:30:00,55.66,55.7,55.59,55.68,200656.0,47.1911,47.225,47.1318,47.2081,200656.0
2016-05-13 09:35:00,55.67,55.82,55.66,55.82,213245.0,47.1996,47.3268,47.1911,47.3268,213245.0
2016-05-13 09:40:00,55.82,55.88,55.78,55.82,160746.0,47.3268,47.3777,47.2929,47.3268,160746.0
2016-05-13 09:45:00,55.83,55.85,55.74,55.79,88968.0,47.3353,47.3522,47.259,47.3014,88968.0
2016-05-13 09:50:00,55.78,55.8,55.6,55.67,117794.0,47.2929,47.3098,47.1403,47.1996,117794.0
2016-05-13 09:55:00,55.67,55.69,55.62,55.63,103502.0,47.1996,47.2166,47.1572,47.1657,103502.0
2016-05-13 10:00:00,55.64,55.69,55.58,55.66,266943.0,47.1742,47.2166,47.1233,47.1911,266943.0
2016-05-13 10:05:00,55.66,55.68,55.55,55.56,108947.0,47.1911,47.2081,47.0979,47.1063,108947.0
2016-05-13 10:10:00,55.55,55.66,55.51,55.66,143827.0,47.0979,47.1911,47.064,47.1911,143827.0
2016-05-13 10:15:00,55.66,55.71,55.62,55.7,146445.0,47.1911,47.2335,47.1572,47.225,146445.0
2016-05-13 10:20:00,55.69,55.7,55.59,55.62,205032.0,47.2166,47.225,47.1318,47.1572,205032.0
2016-05-13 10:25:00,55.61,55.68,55.59,55.59,115852.0,47.1487,47.2081,47.1318,47.1318,115852.0
2016-05-13 10:30:00,55.59,55.59,55.53,55.53,114099.0,47.1318,47.1318,47.0809,47.0809,114099.0
2016-05-13 10:35:00,55.54,55.57,55.49,55.5,70287.0,47.0894,47.1148,47.047,47.0555,70287.0
2016-05-13 10:40:00,55.51,55.54,55.43,55.44,178415.0,47.064,47.0894,46.9961,47.0046,178415.0
2016-05-13 10:45:00,55.44,55.51,55.43,55.46,66002.0,47.0046,47.064,46.9961,47.0216,66002.0
2016-05-13 10:50:00,55.46,55.53,55.46,55.5,131489.0,47.0216,47.0809,47.0216,47.0555,131489.0
2016-05-13 10:55:00,55.51,55.53,55.5,55.51,65997.0,47.064,47.0809,47.0555,47.064,65997.0
2016-05-13 11:00:00,55.51,55.57,55.51,55.56,169968.0,47.064,47.1148,47.064,47.1063,169968.0
2016-05-13 11:05:00,55.57,55.61,55.57,55.58,140787.0,47.1148,47.1487,47.1148,47.1233,140787.0
2016-05-13 11:10:00,55.59,55.59,55.49,55.49,80880.0,47.1318,47.1318,47.047,47.047,80880.0
2016-05-13 11:15:00,55.48,55.56,55.48,55.56,100403.0,47.0385,47.1063,47.0385,47.1063,100403.0
2016-05-13 11:20:00,55.56,55.66,55.55,55.62,136609.0,47.1063,47.1911,47.0979,47.1572,136609.0
2016-05-13 11:25:00,55.62,55.71,55.62,55.7,92962.0,47.1572,47.2335,47.1572,47.225,92962.0
2016-05-13 11:30:00,55.7,55.72,55.69,55.7,53367.0,47.225,47.242,47.2166,47.225,53367.0
2016-05-13 11:35:00,55.69,55.69,55.62,55.65,101355.0,47.2166,47.2166,47.1572,47.1827,101355.0
2016-05-13 11:40:00,55.65,55.66,55.61,55.63,137203.0,47.1827,47.1911,47.1487,47.1657,137203.0
2016-05-13 11:45:00,55.63,55.64,55.57,55.57,538185.0,47.1657,47.1742,47.1148,47.1148,538185.0
2016-05-13 11:50:00,55.56,55.57,55.5,55.51,168460.0,47.1063,47.1148,47.0555,47.064,168460.0
2016-05-13 11:55:00,55.51,55.56,55.5,55.52,68904.0,47.064,47.1063,47.0555,47.0724,68904.0
2016-05-13 12:00:00,55.52,55.52,55.49,55.49,481404.0,47.0724,47.0724,47.047,47.047,481404.0
2016-05-13 12:05:00,55.5,55.51,55.47,55.48,79264.0,47.0555,47.064,47.03,47.0385,79264.0
2016-05-13 12:10:00,55.48,55.51,55.46,55.49,74579.0,47.0385,47.064,47.0216,47.047,74579.0
2016-05-13 12:15:00,55.49,55.53,55.48,55.52,95348.0,47.047,47.0809,47.0385,47.0724,95348.0
2016-05-13 12:20:00,55.52,55.58,55.52,55.56,24818.0,47.0724,47.1233,47.0724,47.1063,24818.0
2016-05-13 12:25:00,55.57,55.6,55.57,55.57,51304.0,47.1148,47.1403,47.1148,47.1148,51304.0
2016-05-13 12:30:00,55.57,55.6,55.55,55.55,80441.0,47.1148,47.1403,47.0979,47.0979,80441.0
2016-05-13 12:35:00,55.55,55.58,55.5,55.51,68717.0,47.0979,47.1233,47.0555,47.064,68717.0
2016-05-13 12:40:00,55.51,55.51,55.45,55.46,45135.0,47.064,47.064,47.0131,47.0216,45135.0
2016-05-13 12:45:00,55.46,55.48,55.44,55.47,36160.0,47.0216,47.0385,47.0046,47.03,36160.0
2016-05-13 12:50:00,55.47,55.49,55.45,55.45,36999.0,47.03,47.047,47.0131,47.0131,36999.0
2016-05-13 12:55:00,55.46,55.49,55.42,55.43,74394.0,47.0216,47.047,46.9877,46.9961,74394.0
2016-05-13 13:00:00,55.43,55.47,55.43,55.47,28281.0,46.9961,47.03,46.9961,47.03,28281.0
2016-05-13 13:05:00,55.46,55.47,55.42,55.44,57163.0,47.0216,47.03,46.9877,47.0046,57163.0
2016-05-13 13:10:00,55.44,55.48,55.44,55.47,40581.0,47.0046,47.0385,47.0046,47.03,40581.0
2016-05-13 13:15:00,55.46,55.48,55.44,55.45,40421.0,47.0216,47.0385,47.0046,47.0131,40421.0
2016-05-13 13:20:00,55.45,55.45,55.37,55.39,52757.0,47.0131,47.0131,46.9453,46.9622,52757.0
2016-05-13 13:25:00,55.38,55.39,55.34,55.35,53320.0,46.9537,46.9622,46.9198,46.9283,53320.0
2016-05-13 13:30:00,55.35,55.37,55.34,55.35,65243.0,46.9283,46.9453,46.9198,46.9283,65243.0
2016-05-13 13:35:00,55.35,55.36,55.32,55.32,83672.0,46.9283,46.9368,46.9029,46.9029,83672.0
2016-05-13 13:40:00,55.31,55.32,55.29,55.32,68601.0,46.8944,46.9029,46.8774,46.9029,68601.0
2016-05-13 13:45:00,55.32,55.33,55.24,55.25,86860.0,46.9029,46.9113,46.835,46.8435,86860.0
2016-05-13 13:50:00,55.24,55.24,55.14,55.18,333575.0,46.835,46.835,46.7503,46.7842,333575.0
2016-05-13 13:55:00,55.18,55.22,55.17,55.21,174392.0,46.7842,46.8181,46.7757,46.8096,174392.0
2016-05-13 14:00:00,55.21,55.25,55.18,55.25,130489.0,46.8096,46.8435,46.7842,46.8435,130489.0
2016-05-13 14:05:00,55.24,55.26,55.21,55.23,63905.0,46.835,46.852,46.8096,46.8266,63905.0
2016-05-13 14:10:00,55.22,55.25,55.2,55.22,74061.0,46.8181,46.8435,46.8011,46.8181,74061.0
2016-05-13 14:15:00,55.22,55.23,55.17,55.18,74244.0,46.8181,46.8266,46.7757,46.7842,74244.0
2016-05-13 14:20:00,55.18,55.18,55.05,55.07,152349.0,46.7842,46.7842,46.6739,46.6909,152349.0
2016-05-13 14:25:00,55.07,55.09,55.03,55.07,384875.0,46.6909,46.7079,46.657,46.6909,384875.0
2016-05-13 14:30:00,55.07,55.08,55.01,55.06,176560.0,46.6909,46.6994,46.64,46.6824,176560.0
2016-05-13 14:35:00,55.06,55.08,54.99,55.0,284493.0,46.6824,46.6994,46.6231,46.6316,284493.0
2016-05-13 14:40:00,55.0,55.0,54.9,54.95,551947.0,46.6316,46.6316,46.5468,46.5892,551947.0
2016-05-13 14:45:00,54.97,55.02,54.96,55.02,93657.0,46.6061,46.6485,46.5976,46.6485,93657.0
2016-05-13 14:50:00,55.02,55.03,54.97,54.99,78266.0,46.6485,46.657,46.6061,46.6231,78266.0
2016-05-13 14:55:00,54.99,55.07,54.96,55.05,134624.0,46.6231,46.6909,46.5976,46.6739,134624.0
2016-05-13 15:00:00,55.05,55.06,55.0,55.06,136598.0,46.6739,46.6824,46.6316,46.6824,136598.0
2016-05-13 15:05:00,55.05,55.06,54.98,55.0,195150.0,46.6739,46.6824,46.6146,46.6316,195150.0
2016-05-13 15:10:00,55.0,55.02,54.98,55.02,128804.0,46.6316,46.6485,46.6146,46.6485,128804.0
2016-05-13 15:15:00,55.02,55.05,55.01,55.03,151118.0,46.6485,46.6739,46.64,46.657,151118.0
2016-05-13 15:20:00,55.03,55.08,55.03,55.06,168236.0,46.657,46.6994,46.657,46.6824,168236.0
2016-05-13 15:25:00,55.06,55.06,55.01,55.03,163481.0,46.6824,46.6824,46.64,46.657,163481.0
2016-05-13 15:30:00,55.03,55.05,55.01,55.02,252944.0,46.657,46.6739,46.64,46.6485,252944.0
2016-05-13 15:35:00,55.02,55.06,55.02,55.06,196532.0,46.6485,46.6824,46.6485,46.6824,196532.0
2016-05-13 15:40:00,55.06,55.13,55.05,55.09,251406.0,46.6824,46.7418,46.6739,46.7079,251406.0
2016-05-13 15:45:00,55.1,55.1,55.06,55.09,199224.0,46.7163,46.7163,46.6824,46.7079,199224.0
2016-05-13 15:50:00,55.08,55.09,55.04,55.05,405557.0,46.6994,46.7079,46.6655,46.6739,405557.0
2016-05-13 15:55:00,55.05,55.1,55.04,55.07,1292575.0,46.6739,46.7163,46.6655,46.6909,1292575.0
2016-05-16 09:30:00,55.05,55.39,55.05,55.37,234969.0,46.6739,46.9622,46.6739,46.9453,234969.0
2016-05-16 09:35:00,55.37,55.49,55.36,55.43,263792.0,46.9453,47.047,46.9368,46.9961,263792.0
2016-05-16 09:40:00,55.44,55.5,55.43,55.48,380715.0,47.0046,47.0555,46.9961,47.0385,380715.0
2016-05-16 09:45:00,55.48,55.57,55.46,55.47,295476.0,47.0385,47.1148,47.0216,47.03,295476.0
2016-05-16 09:50:00,55.47,55.52,55.41,55.41,151271.0,47.03,47.0724,46.9792,46.9792,151271.0
2016-05-16 09:55:00,55.41,55.44,55.37,55.38,66964.0,46.9792,47.0046,46.9453,46.9537,66964.0
2016-05-16 10:00:00,55.38,55.45,55.38,55.41,89502.0,46.9537,47.0131,46.9537,46.9792,89502.0
2016-05-16 10:05:00,55.41,55.52,55.41,55.5,210971.0,46.9792,47.0724,46.9792,47.0555,210971.0
2016-05-16 10:10:00,55.5,55.6,55.49,55.56,315049.0,47.0555,47.1403,47.047,47.1063,315049.0
2016-05-16 10:15:00,55.56,55.57,55.5,55.52,169117.0,47.1063,47.1148,47.0555,47.0724,169117.0
2016-05-16 10:20:00,55.52,55.53,55.44,55.49,129050.0,47.0724,47.0809,47.0046,47.047,129050.0
2016-05-16 10:25:00,55.49,55.52,55.46,55.47,66248.0,47.047,47.0724,47.0216,47.03,66248.0
2016-05-16 10:30:00,55.48,55.51,55.46,55.5,49924.0,47.0385,47.064,47.0216,47.0555,49924.0
2016-05-16 10:35:00,55.49,55.53,55.49,55.53,75431.0,47.047,47.0809,47.047,47.0809,75431.0
2016-05-16 10:40:00,55.52,55.53,55.49,55.5,79726.0,47.0724,47.0809,47.047,47.0555,79726.0
2016-05-16 10:45:00,55.5,55.59,55.49,55.59,48824.0,47.0555,47.1318,47.047,47.1318,48824.0
2016-05-16 10:50:00,55.59,55.63,55.57,55.6,103670.0,47.1318,47.1657,47.1148,47.1403,103670.0
2016-05-16 10:55:00,55.6,55.61,55.58,55.61,90408.0,47.1403,47.1487,47.1233,47.1487,90408.0
2016-05-16 11:00:00,55.62,55.67,55.61,55.66,105018.0,47.1572,47.1996,47.1487,47.1911,105018.0
2016-05-16 11:05:00,55.66,55.69,55.62,55.63,58792.0,47.1911,47.2166,47.1572,47.1657,58792.0
2016-05-16 11:10:00,55.63,55.65,55.61,55.62,47891.0,47.1657,47.1827,47.1487,47.1572,47891.0
2016-05-16 11:15:00,55.62,55.66,55.6,55.63,57810.0,47.1572,47.1911,47.1403,47.1657,57810.0
2016-05-16 11:20:00,55.64,55.66,55.62,55.64,476571.0,47.1742,47.1911,47.1572,47.1742,476571.0
2016-05-16 11:25:00,55.64,55.7,55.64,55.69,108573.0,47.1742,47.225,47.1742,47.2166,108573.0
2016-05-16 11:30:00,55.7,55.72,55.69,55.71,137416.0,47.225,47.242,47.2166,47.2335,137416.0
2016-05-16 11:35:00,55.7,55.72,55.69,55.7,106611.0,47.225,47.242,47.2166,47.225,106611.0
2016-05-16 11:40:00,55.71,55.75,55.71,55.75,134983.0,47.2335,47.2674,47.2335,47.2674,134983.0
2016-05-16 11:45:00,55.75,55.76,55.72,55.73,40063.0,47.2674,47.2759,47.242,47.2505,40063.0
2016-05-16 11:50:00,55.73,55.75,55.72,55.74,151685.0,47.2505,47.2674,47.242,47.259,151685.0
2016-05-16 11:55:00,55.74,55.76,55.73,55.76,50159.0,47.259,47.2759,47.2505,47.2759,50159.0
2016-05-16 12:00:00,55.76,55.76,55.69,55.7,32464.0,47.2759,47.2759,47.2166,47.225,32464.0
2016-05-16 12:05:00,55.7,55.72,55.68,55.72,91780.0,47.225,47.242,47.2081,47.242,91780.0
2016-05-16 12:10:00,55.72,55.73,55.68,55.7,71488.0,47.242,47.2505,47.2081,47.225,71488.0
2016-05-16 12:15:00,55.7,55.73,55.69,55.72,226153.0,47.225,47.2505,47.2166,47.242,226153.0
2016-05-16 12:20:00,55.72,55.73,55.69,55.69,88970.0,47.242,47.2505,47.2166,47.2166,88970.0
2016-05-16 12:25:00,55.69,55.7,55.61,55.62,216369.0,47.2166,47.225,47.1487,47.1572,216369.0
2016-05-16 12:30:00,55.62,55.65,55.61,55.65,85221.0,47.1572,47.1827,47.1487,47.1827,85221.0
2016-05-16 12:35:00,55.65,55.67,55.64,55.65,18612.0,47.1827,47.1996,47.1742,47.1827,18612.0
2016-05-16 12:40:00,55.64,55.67,55.63,55.65,48584.0,47.1742,47.1996,47.1657,47.1827,48584.0
2016-05-16 12:45:00,55.65,55.67,55.64,55.64,20402.0,47.1827,47.1996,47.1742,47.1742,20402.0
2016-05-16 12:50:00,55.65,55.68,55.64,55.68,10965.0,47.1827,47.2081,47.1742,47.2081,10965.0
2016-05-16 12:55:00,55.69,55.72,55.68,55.71,90764.0,47.2166,47.242,47.2081,47.2335,90764.0
2016-05-16 13:00:00,55.72,55.75,55.71,55.72,36480.0,47.242,47.2674,47.2335,47.242,36480.0
2016-05-16 13:05:00,55.72,55.72,55.68,55.69,26157.0,47.242,47.242,47.2081,47.2166,26157.0
2016-05-16 13:10:00,55.68,55.72,55.68,55.7,29184.0,47.2081,47.242,47.2081,47.225,29184.0
2016-05-16 13:15:00,55.7,55.72,55.7,55.72,51512.0,47.225,47.242,47.225,47.242,51512.0
2016-05-16 13:20:00,55.71,55.74,55.7,55.71,27256.0,47.2335,47.259,47.225,47.2335,27256.0
2016-05-16 13:25:00,55.71,55.73,55.7,55.73,15090.0,47.2335,47.2505,47.225,47.2505,15090.0
2016-05-16 13:30:00,55.73,55.74,55.7,55.71,24497.0,47.2505,47.259,47.225,47.2335,24497.0
2016-05-16 13:35:00,55.71,55.73,55.71,55.71,22851.0,47.2335,47.2505,47.2335,47.2335,22851.0
2016-05-16 13:40:00,55.71,55.72,55.67,55.69,22439.0,47.2335,47.242,47.1996,47.2166,22439.0
2016-05-16 13:45:00,55.68,55.7,55.66,55.7,26307.0,47.2081,47.225,47.1911,47.225,26307.0
2016-05-16 13:50:00,55.7,55.72,55.69,55.71,25780.0,47.225,47.242,47.2166,47.2335,25780.0
2016-05-16 13:55:00,55.71,55.74,55.71,55.71,33035.0,47.2335,47.259,47.2335,47.2335,33035.0
2016-05-16 14:00:00,55.72,55.8,55.72,55.79,57480.0,47.242,47.3098,47.242,47.3014,57480.0
2016-05-16 14:05:00,55.79,55.81,55.79,55.81,71313.0,47.3014,47.3183,47.3014,47.3183,71313.0
2016-05-16 14:10:00,55.81,55.85,55.81,55.82,47711.0,47.3183,47.3522,47.3183,47.3268,47711.0
2016-05-16 14:15:00,55.83,55.84,55.81,55.83,55692.0,47.3353,47.3437,47.3183,47.3353,55692.0
2016-05-16 14:20:00,55.83,55.86,55.82,55.83,18336.0,47.3353,47.3607,47.3268,47.3353,18336.0
2016-05-16 14:25:00,55.83,55.85,55.82,55.84,24139.0,47.3353,47.3522,47.3268,47.3437,24139.0
2016-05-16 14:30:00,55.83,55.84,55.82,55.82,22713.0,47.3353,47.3437,47.3268,47.3268,22713.0
2016-05-16 14:35:00,55.83,55.83,55.78,55.79,41799.0,47.3353,47.3353,47.2929,47.3014,41799.0
2016-05-16 14:40:00,55.79,55.83,55.78,55.82,37235.0,47.3014,47.3353,47.2929,47.3268,37235.0
2016-05-16 14:45:00,55.82,55.85,55.82,55.83,31539.0,47.3268,47.3522,47.3268,47.3353,31539.0
2016-05-16 14:50:00,55.82,55.83,55.8,55.82,24173.0,47.3268,47.3353,47.3098,47.3268,24173.0
2016-05-16 14:55:00,55.82,55.84,55.81,55.84,19238.0,47.3268,47.3437,47.3183,47.3437,19238.0
2016-05-16 15:00:00,55.84,55.88,55.83,55.87,139230.0,47.3437,47.3777,47.3353,47.3692,139230.0
2016-05-16 15:05:00,55.87,55.9,55.85,55.89,46783.0,47.3692,47.3946,47.3522,47.3861,46783.0
2016-05-16 15:10:00,55.9,55.9,55.84,55.84,53080.0,47.3946,47.3946,47.3437,47.3437,53080.0
2016-05-16 15:15:00,55.85,55.85,55.82,55.84,83419.0,47.3522,47.3522,47.3268,47.3437,83419.0
2016-05-16 15:20:00,55.83,55.84,55.82,55.83,42262.0,47.3353,47.3437,47.3268,47.3353,42262.0
2016-05-16 15:25:00,55.83,55.84,55.8,55.81,108797.0,47.3353,47.3437,47.3098,47.3183,108797.0
2016-05-16 15:30:00,55.81,55.81,55.74,55.74,217039.0,47.3183,47.3183,47.259,47.259,217039.0
2016-05-16 15:35:00,55.75,55.8,55.74,55.78,95704.0,47.2674,47.3098,47.259,47.2929,95704.0
2016-05-16 15:40:00,55.78,55.79,55.76,55.77,67368.0,47.2929,47.3014,47.2759,47.2844,67368.0
2016-05-16 15:45:00,55.77,55.78,55.72,55.76,161022.0,47.2844,47.2929,47.242,47.2759,161022.0
2016-05-16 15:50:00,55.76,55.76,55.7,55.71,253434.0,47.2759,47.2759,47.225,47.2335,253434.0
2016-05-16 15:55:00,55.71,55.74,55.69,55.72,1037668.0,47.2335,47.259,47.2166,47.242,1037668.0
2016-05-17 09:30:00,55.55,55.82,55.55,55.8,412042.0,47.0979,47.3268,47.0979,47.3098,412042.0
2016-05-17 09:35:00,55.8,55.82,55.65,55.75,277558.0,47.3098,47.3268,47.1827,47.2674,277558.0
2016-05-17 09:40:00,55.74,55.78,55.66,55.71,218032.0,47.259,47.2929,47.1911,47.2335,218032.0
2016-05-17 09:45:00,55.7,55.85,55.68,55.85,169174.0,47.225,47.3522,47.2081,47.3522,169174.0
2016-05-17 09:50:00,55.83,55.9,55.79,55.85,202935.0,47.3353,47.3946,47.3014,47.3522,202935.0
2016-05-17 09:55:00,55.86,55.96,55.85,55.93,217971.0,47.3607,47.4455,47.3522,47.4201,217971.0
2016-05-17 10:00:00,55.93,55.94,55.8,55.85,624724.0,47.4201,47.4285,47.3098,47.3522,624724.0
2016-05-17 10:05:00,55.85,55.85,55.75,55.78,241701.0,47.3522,47.3522,47.2674,47.2929,241701.0
2016-05-17 10:10:00,55.78,55.84,55.73,55.84,344078.0,47.2929,47.3437,47.2505,47.3437,344078.0
2016-05-17 10:15:00,55.83,55.9,55.79,55.87,306147.0,47.3353,47.3946,47.3014,47.3692,306147.0
2016-05-17 10:20:00,55.88,55.92,55.86,55.88,207494.0,47.3777,47.4116,47.3607,47.3777,207494.0
2016-05-17 10:25:00,55.89,55.9,55.86,55.87,61333.0,47.3861,47.3946,47.3607,47.3692,61333.0
2016-05-17 10:30:00,55.86,55.87,55.82,55.86,120411.0,47.3607,47.3692,47.3268,47.3607,120411.0
2016-05-17 10:35:00,55.85,55.92,55.83,55.91,68824.0,47.3522,47.4116,47.3353,47.4031,68824.0
2016-05-17 10:40:00,55.91,56.0,55.9,56.0,204769.0,47.4031,47.4794,47.3946,47.4794,204769.0
2016-05-17 10:45:00,55.99,56.02,55.96,55.97,113558.0,47.4709,47.4964,47.4455,47.454,113558.0
2016-05-17 10:50:00,55.97,56.0,55.95,55.99,84696.0,47.454,47.4794,47.437,47.4709,84696.0
2016-05-17 10:55:00,56.0,56.04,55.99,56.03,65550.0,47.4794,47.5133,47.4709,47.5048,65550.0
2016-05-17 11:00:00,56.03,56.04,55.98,56.01,39570.0,47.5048,47.5133,47.4624,47.4879,39570.0
2016-05-17 11:05:00,56.01,56.01,55.96,55.97,66358.0,47.4879,47.4879,47.4455,47.454,66358.0
2016-05-17 11:10:00,55.97,56.0,55.95,55.96,56382.0,47.454,47.4794,47.437,47.4455,56382.0
2016-05-17 11:15:00,55.96,56.02,55.94,55.94,92052.0,47.4455,47.4964,47.4285,47.4285,92052.0
2016-05-17 11:20:00,55.94,55.97,55.93,55.95,56643.0,47.4285,47.454,47.4201,47.437,56643.0
2016-05-17 11:25:00,55.95,55.96,55.86,55.87,132019.0,47.437,47.4455,47.3607,47.3692,132019.0
2016-05-17 11:30:00,55.87,55.91,55.87,55.91,59616.0,47.3692,47.4031,47.3692,47.4031,59616.0
2016-05-17 11:35:00,55.92,55.95,55.91,55.94,69917.0,47.4116,47.437,47.4031,47.4285,69917.0
2016-05-17 11:40:00,55.95,55.97,55.91,55.94,37545.0,47.437,47.454,47.4031,47.4285,37545.0
2016-05-17 11:45:00,55.95,55.98,55.94,55.98,36051.0,47.437,47.4624,47.4285,47.4624,36051.0
2016-05-17 11:50:00,55.99,56.03,55.95,55.95,54667.0,47.4709,47.5048,47.437,47.437,54667.0
2016-05-17 11:55:00,55.95,55.98,55.95,55.97,31916.0,47.437,47.4624,47.437,47.454,31916.0
2016-05-17 12:00:00,55.97,55.98,55.95,55.96,43345.0,47.454,47.4624,47.437,47.4455,43345.0
2016-05-17 12:05:00,55.96,55.97,55.92,55.93,37007.0,47.4455,47.454,47.4116,47.4201,37007.0
2016-05-17 12:10:00,55.93,55.93,55.9,55.91,41973.0,47.4201,47.4201,47.3946,47.4031,41973.0
2016-05-17 12:15:00,55.9,55.91,55.82,55.83,120578.0,47.3946,47.4031,47.3268,47.3353,120578.0
2016-05-17 12:20:00,55.82,55.84,55.8,55.8,25727.0,47.3268,47.3437,47.3098,47.3098,25727.0
2016-05-17 12:25:00,55.8,55.81,55.78,55.81,51414.0,47.3098,47.3183,47.2929,47.3183,51414.0
2016-05-17 12:30:00,55.81,55.82,55.77,55.81,57303.0,47.3183,47.3268,47.2844,47.3183,57303.0
2016-05-17 12:35:00,55.81,55.86,55.81,55.83,49682.0,47.3183,47.3607,47.3183,47.3353,49682.0
2016-05-17 12:40:00,55.83,55.85,55.82,55.82,24435.0,47.3353,47.3522,47.3268,47.3268,24435.0
2016-05-17 12:45:00,55.81,55.82,55.8,55.82,45716.0,47.3183,47.3268,47.3098,47.3268,45716.0
2016-05-17 12:50:00,55.82,55.82,55.76,55.79,57947.0,47.3268,47.3268,47.2759,47.3014,57947.0
2016-05-17 12:55:00,55.78,55.8,55.75,55.79,35281.0,47.2929,47.3098,47.2674,47.3014,35281.0
2016-05-17 13:00:00,55.79,55.8,55.74,55.75,45503.0,47.3014,47.3098,47.259,47.2674,45503.0
2016-05-17 13:05:00,55.76,55.78,55.74,55.76,68321.0,47.2759,47.2929,47.259,47.2759,68321.0
2016-05-17 13:10:00,55.76,55.78,55.75,55.78,78488.0,47.2759,47.2929,47.2674,47.2929,78488.0
2016-05-17 13:15:00,55.78,55.79,55.77,55.79,39100.0,47.2929,47.3014,47.2844,47.3014,39100.0
2016-05-17 13:20:00,55.79,55.82,55.79,55.8,82800.0,47.3014,47.3268,47.3014,47.3098,82800.0
2016-05-17 13:25:00,55.79,55.82,55.79,55.8,58816.0,47.3014,47.3268,47.3014,47.3098,58816.0
2016-05-17 13:30:00,55.8,55.84,55.79,55.84,36551.0,47.3098,47.3437,47.3014,47.3437,36551.0
2016-05-17 13:35:00,55.82,55.84,55.81,55.81,37078.0,47.3268,47.3437,47.3183,47.3183,37078.0
2016-05-17 13:40:00,55.8,55.82,55.76,55.77,19839.0,47.3098,47.3268,47.2759,47.2844,19839.0
2016-05-17 13:45:00,55.77,55.78,55.73,55.75,29331.0,47.2844,47.2929,47.2505,47.2674,29331.0
2016-05-17 13:50:00,55.74,55.75,55.7,55.7,100504.0,47.259,47.2674,47.225,47.225,100504.0
2016-05-17 13:55:00,55.7,55.71,55.57,55.57,243246.0,47.225,47.2335,47.1148,47.1148,243246.0
2016-05-17 14:00:00,55.58,55.59,55.55,55.59,93317.0,47.1233,47.1318,47.0979,47.1318,93317.0
2016-05-17 14:05:00,55.58,55.59,55.53,55.53,53749.0,47.1233,47.1318,47.0809,47.0809,53749.0
2016-05-17 14:10:00,55.53,55.54,55.49,55.53,93163.0,47.0809,47.0894,47.047,47.0809,93163.0
2016-05-17 14:15:00,55.52,55.53,55.41,55.42,83476.0,47.0724,47.0809,46.9792,46.9877,83476.0
2016-05-17 14:20:00,55.42,55.43,55.34,55.35,131792.0,46.9877,46.9961,46.9198,46.9283,131792.0
2016-05-17 14:25:00,55.34,55.4,55.27,55.37,191779.0,46.9198,46.9707,46.8605,46.9453,191779.0
2016-05-17 14:30:00,55.37,55.38,55.32,55.33,199960.0,46.9453,46.9537,46.9029,46.9113,199960.0
2016-05-17 14:35:00,55.31,55.42,55.31,55.38,79644.0,46.8944,46.9877,46.8944,46.9537,79644.0
2016-05-17 14:40:00,55.39,55.39,55.34,55.37,146799.0,46.9622,46.9622,46.9198,46.9453,146799.0
2016-05-17 14:45:00,55.37,55.44,55.36,55.4,87024.0,46.9453,47.0046,46.9368,46.9707,87024.0
2016-05-17 14:50:00,55.39,55.4,55.33,55.35,49819.0,46.9622,46.9707,46.9113,46.9283,49819.0
2016-05-17 14:55:00,55.35,55.43,55.3,55.42,106988.0,46.9283,46.9961,46.8859,46.9877,106988.0
2016-05-17 15:00:00,55.42,55.43,55.38,55.42,54183.0,46.9877,46.9961,46.9537,46.9877,54183.0
2016-05-17 15:05:00,55.42,55.52,55.42,55.49,150188.0,46.9877,47.0724,46.9877,47.047,150188.0
2016-05-17 15:10:00,55.49,55.49,55.42,55.44,83360.0,47.047,47.047,46.9877,47.0046,83360.0
2016-05-17 15:15:00,55.44,55.45,55.37,55.37,140372.0,47.0046,47.0131,46.9453,46.9453,140372.0
2016-05-17 15:20:00,55.36,55.38,55.33,55.35,75856.0,46.9368,46.9537,46.9113,46.9283,75856.0
2016-05-17 15:25:00,55.34,55.35,55.27,55.33,187799.0,46.9198,46.9283,46.8605,46.9113,187799.0
2016-05-17 15:30:00,55.33,55.37,55.31,55.35,137751.0,46.9113,46.9453,46.8944,46.9283,137751.0
2016-05-17 15:35:00,55.35,55.45,55.35,55.45,685809.0,46.9283,47.0131,46.9283,47.0131,685809.0
2016-05-17 15:40:00,55.45,55.46,55.37,55.41,144633.0,47.0131,47.0216,46.9453,46.9792,144633.0
2016-05-17 15:45:00,55.42,55.45,55.4,55.43,344235.0,46.9877,47.0131,46.9707,46.9961,344235.0
2016-05-17 15:50:00,55.43,55.45,55.41,55.45,251857.0,46.9961,47.0131,46.9792,47.0131,251857.0
2016-05-17 15:55:00,55.46,55.47,55.41,55.45,1082003.0,47.0216,47.03,46.9792,47.0131,1082003.0
2016-05-18 09:30:00,55.31,55.36,55.17,55.17,288291.0,46.8944,46.9368,46.7757,46.7757,288291.0
2016-05-18 09:35:00,55.17,55.28,55.16,55.28,186189.0,46.7757,46.869,46.7672,46.869,186189.0
2016-05-18 09:40:00,55.29,55.37,55.29,55.32,184947.0,46.8774,46.9453,46.8774,46.9029,184947.0
2016-05-18 09:45:00,55.32,55.35,55.29,55.31,102955.0,46.9029,46.9283,46.8774,46.8944,102955.0
2016-05-18 09:50:00,55.31,55.37,55.28,55.37,73993.0,46.8944,46.9453,46.869,46.9453,73993.0
2016-05-18 09:55:00,55.37,55.41,55.34,55.41,128710.0,46.9453,46.9792,46.9198,46.9792,128710.0
2016-05-18 10:00:00,55.41,55.48,55.4,55.47,68068.0,46.9792,47.0385,46.9707,47.03,68068.0
2016-05-18 10:05:00,55.47,55.57,55.47,55.56,233571.0,47.03,47.1148,47.03,47.1063,233571.0
2016-05-18 10:10:00,55.56,55.73,55.56,55.72,92931.0,47.1063,47.2505,47.1063,47.242,92931.0
2016-05-18 10:15:00,55.71,55.72,55.66,55.66,128217.0,47.2335,47.242,47.1911,47.1911,128217.0
2016-05-18 10:20:00,55.67,55.75,55.65,55.73,81461.0,47.1996,47.2674,47.1827,47.2505,81461.0
2016-05-18 10:25:00,55.73,55.76,55.71,55.71,63784.0,47.2505,47.2759,47.2335,47.2335,63784.0
2016-05-18 10:30:00,55.71,55.72,55.64,55.71,95716.0,47.2335,47.242,47.1742,47.2335,95716.0
2016-05-18 10:35:00,55.72,55.72,55.58,55.59,41040.0,47.242,47.242,47.1233,47.1318,41040.0
2016-05-18 10:40:00,55.58,55.61,55.56,55.61,52440.0,47.1233,47.1487,47.1063,47.1487,52440.0
2016-05-18 10:45:00,55.61,55.64,55.6,55.63,41372.0,47.1487,47.1742,47.1403,47.1657,41372.0
2016-05-18 10:50:00,55.62,55.64,55.49,55.5,69531.0,47.1572,47.1742,47.047,47.0555,69531.0
2016-05-18 10:55:00,55.5,55.5,55.44,55.46,110170.0,47.0555,47.0555,47.0046,47.0216,110170.0
2016-05-18 11:00:00,55.47,55.55,55.47,55.54,71998.0,47.03,47.0979,47.03,47.0894,71998.0
2016-05-18 11:05:00,55.54,55.54,55.48,55.5,29706.0,47.0894,47.0894,47.0385,47.0555,29706.0
2016-05-18 11:10:00,55.5,55.51,55.47,55.49,115860.0,47.0555,47.064,47.03,47.047,115860.0
2016-05-18 11:15:00,55.49,55.51,55.43,55.47,75642.0,47.047,47.064,46.9961,47.03,75642.0
2016-05-18 11:20:00,55.47,55.55,55.47,55.48,65173.0,47.03,47.0979,47.03,47.0385,65173.0
2016-05-18 11:25:00,55.48,55.6,55.48,55.59,610279.0,47.0385,47.1403,47.0385,47.1318,610279.0
2016-05-18 11:30:00,55.59,55.61,55.55,55.56,59422.0,47.1318,47.1487,47.0979,47.1063,59422.0
2016-05-18 11:35:00,55.56,55.64,55.54,55.61,203907.0,47.1063,47.1742,47.0894,47.1487,203907.0
2016-05-18 11:40:00,55.61,55.62,55.56,55.57,98924.0,47.1487,47.1572,47.1063,47.1148,98924.0
2016-05-18 11:45:00,55.57,55.59,55.55,55.58,66453.0,47.1148,47.1318,47.0979,47.1233,66453.0
2016-05-18 11:50:00,55.58,55.6,55.5,55.51,45401.0,47.1233,47.1403,47.0555,47.064,45401.0
2016-05-18 11:55:00,55.51,55.51,55.42,55.44,87734.0,47.064,47.064,46.9877,47.0046,87734.0
2016-05-18 12:00:00,55.43,55.44,55.41,55.42,58581.0,46.9961,47.0046,46.9792,46.9877,58581.0
2016-05-18 12:05:00,55.42,55.43,55.41,55.43,34300.0,46.9877,46.9961,46.9792,46.9961,34300.0
2016-05-18 12:10:00,55.44,55.46,55.44,55.46,40376.0,47.0046,47.0216,47.0046,47.0216,40376.0
2016-05-18 12:15:00,55.46,55.47,55.43,55.43,18111.0,47.0216,47.03,46.9961,46.9961,18111.0
2016-05-18 12:20:00,55.44,55.5,55.44,55.5,59678.0,47.0046,47.0555,47.0046,47.0555,59678.0
2016-05-18 12:25:00,55.49,55.5,55.42,55.43,56967.0,47.047,47.0555,46.9877,46.9961,56967.0
2016-05-18 12:30:00,55.44,55.47,55.43,55.47,39383.0,47.0046,47.03,46.9961,47.03,39383.0
2016-05-18 12:35:00,55.47,55.47,55.44,55.45,31870.0,47.03,47.03,47.0046,47.0131,31870.0
2016-05-18 12:40:00,55.45,55.48,55.44,55.47,31114.0,47.0131,47.0385,47.0046,47.03,31114.0
2016-05-18 12:45:00,55.47,55.49,55.47,55.47,30278.0,47.03,47.047,47.03,47.03,30278.0
2016-05-18 12:50:00,55.47,55.5,55.43,55.49,42164.0,47.03,47.0555,46.9961,47.047,42164.0
2016-05-18 12:55:00,55.49,55.56,55.48,55.56,60739.0,47.047,47.1063,47.0385,47.1063,60739.0
2016-05-18 13:00:00,55.56,55.62,55.56,55.6,45790.0,47.1063,47.1572,47.1063,47.1403,45790.0
2016-05-18 13:05:00,55.6,55.6,55.54,55.55,27523.0,47.1403,47.1403,47.0894,47.0979,27523.0
2016-05-18 13:10:00,55.56,55.59,55.56,55.58,47686.0,47.1063,47.1318,47.1063,47.1233,47686.0
2016-05-18 13:15:00,55.58,55.59,55.57,55.57,41791.0,47.1233,47.1318,47.1148,47.1148,41791.0
2016-05-18 13:20:00,55.58,55.68,55.57,55.68,118341.0,47.1233,47.2081,47.1148,47.2081,118341.0
2016-05-18 13:25:00,55.67,55.68,55.63,55.65,59278.0,47.1996,47.2081,47.1657,47.1827,59278.0
2016-05-18 13:30:00,55.65,55.72,55.64,55.68,87815.0,47.1827,47.242,47.1742,47.2081,87815.0
2016-05-18 13:35:00,55.68,55.7,55.67,55.69,62910.0,47.2081,47.225,47.1996,47.2166,62910.0
2016-05-18 13:40:00,55.7,55.72,55.67,55.7,75309.0,47.225,47.242,47.1996,47.225,75309.0
2016-05-18 13:45:00,55.7,55.73,55.7,55.71,63073.0,47.225,47.2505,47.225,47.2335,63073.0
2016-05-18 13:50:00,55.7,55.7,55.64,55.65,127309.0,47.225,47.225,47.1742,47.1827,127309.0
2016-05-18 13:55:00,55.65,55.67,55.63,55.63,127806.0,47.1827,47.1996,47.1657,47.1657,127806.0
2016-05-18 14:00:00,55.64,55.64,55.36,55.36,587754.0,47.1742,47.1742,46.9368,46.9368,587754.0
2016-05-18 14:05:00,55.35,55.41,55.19,55.4,381350.0,46.9283,46.9792,46.7926,46.9707,381350.0
2016-05-18 14:10:00,55.41,55.41,55.27,55.28,309545.0,46.9792,46.9792,46.8605,46.869,309545.0
2016-05-18 14:15:00,55.27,55.32,55.17,55.32,430578.0,46.8605,46.9029,46.7757,46.9029,430578.0
2016-05-18 14:20:00,55.31,55.32,55.19,55.26,264384.0,46.8944,46.9029,46.7926,46.852,264384.0
2016-05-18 14:25:00,55.26,55.26,55.02,55.05,536199.0,46.852,46.852,46.6485,46.6739,536199.0
2016-05-18 14:30:00,55.05,55.06,54.96,55.06,309306.0,46.6739,46.6824,46.5976,46.6824,309306.0
2016-05-18 14:35:00,55.07,55.17,55.05,55.13,288940.0,46.6909,46.7757,46.6739,46.7418,288940.0
2016-05-18 14:40:00,55.13,55.25,55.09,55.18,519882.0,46.7418,46.8435,46.7079,46.7842,519882.0
2016-05-18 14:45:00,55.17,55.22,55.12,55.21,327817.0,46.7757,46.8181,46.7333,46.8096,327817.0
2016-05-18 14:50:00,55.21,55.31,55.21,55.23,233858.0,46.8096,46.8944,46.8096,46.8266,233858.0
2016-05-18 14:55:00,55.23,55.26,55.19,55.25,116551.0,46.8266,46.852,46.7926,46.8435,116551.0
2016-05-18 15:00:00,55.25,55.38,55.24,55.35,226053.0,46.8435,46.9537,46.835,46.9283,226053.0
2016-05-18 15:05:00,55.35,55.35,55.28,55.3,141111.0,46.9283,46.9283,46.869,46.8859,141111.0
2016-05-18 15:10:00,55.3,55.3,55.17,55.22,613821.0,46.8859,46.8859,46.7757,46.8181,613821.0
2016-05-18 15:15:00,55.21,55.24,55.16,55.24,251526.0,46.8096,46.835,46.7672,46.835,251526.0
2016-05-18 15:20:00,55.24,55.24,55.11,55.12,210460.0,46.835,46.835,46.7248,46.7333,210460.0
2016-05-18 15:25:00,55.12,55.17,55.09,55.09,289560.0,46.7333,46.7757,46.7079,46.7079,289560.0
2016-05-18 15:30:00,55.1,55.21,55.08,55.19,252416.0,46.7163,46.8096,46.6994,46.7926,252416.0
2016-05-18 15:35:00,55.19,55.21,55.06,55.07,180354.0,46.7926,46.8096,46.6824,46.6909,180354.0
2016-05-18 15:40:00,55.07,55.2,55.07,55.19,237873.0,46.6909,46.8011,46.6909,46.7926,237873.0
2016-05-18 15:45:00,55.2,55.28,55.19,55.23,341183.0,46.8011,46.869,46.7926,46.8266,341183.0
2016-05-18 15:50:00,55.22,55.24,55.17,55.2,264656.0,46.8181,46.835,46.7757,46.8011,264656.0
2016-05-18 15:55:00,55.2,55.31,55.19,55.29,389834.0,46.8011,46.8944,46.7926,46.8774,389834.0
2016-05-19 09:30:00,54.83,55.03,54.83,54.86,343620.0,46.4874,46.657,46.4874,46.5129,343620.0
2016-05-19 09:35:00,54.86,54.91,54.81,54.89,558409.0,46.5129,46.5552,46.4705,46.5383,558409.0
2016-05-19 09:40:00,54.88,54.96,54.88,54.94,362699.0,46.5298,46.5976,46.5298,46.5807,362699.0
2016-05-19 09:45:00,54.94,54.96,54.83,54.88,458398.0,46.5807,46.5976,46.4874,46.5298,458398.0
2016-05-19 09:50:00,54.86,54.89,54.71,54.73,352084.0,46.5129,46.5383,46.3857,46.4026,352084.0
2016-05-19 09:55:00,54.73,54.77,54.53,54.53,368487.0,46.4026,46.4366,46.2331,46.2331,368487.0
2016-05-19 10:00:00,54.53,54.62,54.53,54.61,422921.0,46.2331,46.3094,46.2331,46.3009,422921.0
2016-05-19 10:05:00,54.61,54.61,54.51,54.56,250455.0,46.3009,46.3009,46.2161,46.2585,250455.0
2016-05-19 10:10:00,54.56,54.58,54.49,54.53,320029.0,46.2585,46.2755,46.1992,46.2331,320029.0
2016-05-19 10:15:00,54.53,54.59,54.51,54.59,189154.0,46.2331,46.2839,46.2161,46.2839,189154.0
2016-05-19 10:20:00,54.58,54.59,54.53,54.57,565807.0,46.2755,46.2839,46.2331,46.267,565807.0
2016-05-19 10:25:00,54.56,54.62,54.53,54.61,125678.0,46.2585,46.3094,46.2331,46.3009,125678.0
2016-05-19 10:30:00,54.61,54.72,54.61,54.72,200690.0,46.3009,46.3942,46.3009,46.3942,200690.0
2016-05-19 10:35:00,54.72,54.73,54.6,54.61,287714.0,46.3942,46.4026,46.2924,46.3009,287714.0
2016-05-19 10:40:00,54.6,54.71,54.58,54.7,88353.0,46.2924,46.3857,46.2755,46.3772,88353.0
2016-05-19 10:45:00,54.7,54.7,54.57,54.62,208735.0,46.3772,46.3772,46.267,46.3094,208735.0
2016-05-19 10:50:00,54.62,54.62,54.49,54.5,293853.0,46.3094,46.3094,46.1992,46.2076,293853.0
2016-05-19 10:55:00,54.51,54.54,54.48,54.49,105832.0,46.2161,46.2415,46.1907,46.1992,105832.0
2016-05-19 11:00:00,54.5,54.54,54.46,54.48,220757.0,46.2076,46.2415,46.1737,46.1907,220757.0
2016-05-19 11:05:00,54.48,54.5,54.44,54.45,116070.0,46.1907,46.2076,46.1568,46.1652,116070.0
2016-05-19 11:10:00,54.45,54.46,54.39,54.44,206451.0,46.1652,46.1737,46.1144,46.1568,206451.0
2016-05-19 11:15:00,54.44,54.51,54.42,54.51,149501.0,46.1568,46.2161,46.1398,46.2161,149501.0
2016-05-19 11:20:00,54.5,54.52,54.47,54.52,46226.0,46.2076,46.2246,46.1822,46.2246,46226.0
2016-05-19 11:25:00,54.52,54.58,54.48,54.52,101984.0,46.2246,46.2755,46.1907,46.2246,101984.0
2016-05-19 11:30:00,54.51,54.51,54.45,54.48,94773.0,46.2161,46.2161,46.1652,46.1907,94773.0
2016-05-19 11:35:00,54.47,54.49,54.44,54.44,62802.0,46.1822,46.1992,46.1568,46.1568,62802.0
2016-05-19 11:40:00,54.44,54.46,54.41,54.43,53714.0,46.1568,46.1737,46.1313,46.1483,53714.0
2016-05-19 11:45:00,54.42,54.48,54.41,54.48,90095.0,46.1398,46.1907,46.1313,46.1907,90095.0
2016-05-19 11:50:00,54.47,54.48,54.43,54.43,131763.0,46.1822,46.1907,46.1483,46.1483,131763.0
2016-05-19 11:55:00,54.43,54.53,54.42,54.52,100298.0,46.1483,46.2331,46.1398,46.2246,100298.0
2016-05-19 12:00:00,54.51,54.55,54.5,54.55,98151.0,46.2161,46.25,46.2076,46.25,98151.0
2016-05-19 12:05:00,54.55,54.59,54.54,54.58,89106.0,46.25,46.2839,46.2415,46.2755,89106.0
2016-05-19 12:10:00,54.58,54.62,54.57,54.62,115287.0,46.2755,46.3094,46.267,46.3094,115287.0
2016-05-19 12:15:00,54.62,54.65,54.6,54.6,103431.0,46.3094,46.3348,46.2924,46.2924,103431.0
2016-05-19 12:20:00,54.6,54.63,54.58,54.63,46621.0,46.2924,46.3179,46.2755,46.3179,46621.0
2016-05-19 12:25:00,54.62,54.64,54.57,54.58,48172.0,46.3094,46.3263,46.267,46.2755,48172.0
2016-05-19 12:30:00,54.57,54.58,54.53,54.53,108046.0,46.267,46.2755,46.2331,46.2331,108046.0
2016-05-19 12:35:00,54.54,54.6,54.52,54.59,158828.0,46.2415,46.2924,46.2246,46.2839,158828.0
2016-05-19 12:40:00,54.59,54.59,54.56,54.57,36920.0,46.2839,46.2839,46.2585,46.267,36920.0
2016-05-19 12:45:00,54.57,54.59,54.54,54.54,46252.0,46.267,46.2839,46.2415,46.2415,46252.0
2016-05-19 12:50:00,54.54,54.54,54.43,54.44,129823.0,46.2415,46.2415,46.1483,46.1568,129823.0
2016-05-19 12:55:00,54.44,54.47,54.43,54.44,58727.0,46.1568,46.1822,46.1483,46.1568,58727.0
2016-05-19 13:00:00,54.44,54.48,54.42,54.47,164336.0,46.1568,46.1907,46.1398,46.1822,164336.0
2016-05-19 13:05:00,54.47,54.49,54.45,54.49,44522.0,46.1822,46.1992,46.1652,46.1992,44522.0
2016-05-19 13:10:00,54.49,54.55,54.47,54.54,111139.0,46.1992,46.25,46.1822,46.2415,111139.0
2016-05-19 13:15:00,54.55,54.55,54.51,54.53,43969.0,46.25,46.25,46.2161,46.2331,43969.0
2016-05-19 13:20:00,54.54,54.55,54.49,54.5,65953.0,46.2415,46.25,46.1992,46.2076,65953.0
2016-05-19 13:25:00,54.49,54.53,54.48,54.53,157458.0,46.1992,46.2331,46.1907,46.2331,157458.0
2016-05-19 13:30:00,54.53,54.59,54.52,54.59,107014.0,46.2331,46.2839,46.2246,46.2839,107014.0
2016-05-19 13:35:00,54.59,54.63,54.58,54.58,109363.0,46.2839,46.3179,46.2755,46.2755,109363.0
2016-05-19 13:40:00,54.59,54.66,54.58,54.64,100546.0,46.2839,46.3433,46.2755,46.3263,100546.0
2016-05-19 13:45:00,54.64,54.67,54.6,54.61,150546.0,46.3263,46.3518,46.2924,46.3009,150546.0
2016-05-19 13:50:00,54.61,54.63,54.59,54.59,254431.0,46.3009,46.3179,46.2839,46.2839,254431.0
2016-05-19 13:55:00,54.59,54.62,54.58,54.59,106867.0,46.2839,46.3094,46.2755,46.2839,106867.0
2016-05-19 14:00:00,54.6,54.63,54.59,54.6,293003.0,46.2924,46.3179,46.2839,46.2924,293003.0
2016-05-19 14:05:00,54.6,54.69,54.6,54.69,53767.0,46.2924,46.3687,46.2924,46.3687,53767.0
2016-05-19 14:10:00,54.69,54.76,54.69,54.76,107667.0,46.3687,46.4281,46.3687,46.4281,107667.0
2016-05-19 14:15:00,54.76,54.8,54.73,54.78,103645.0,46.4281,46.462,46.4026,46.445,103645.0
2016-05-19 14:20:00,54.78,54.79,54.74,54.76,214765.0,46.445,46.4535,46.4111,46.4281,214765.0
2016-05-19 14:25:00,54.76,54.8,54.75,54.79,160039.0,46.4281,46.462,46.4196,46.4535,160039.0
2016-05-19 14:30:00,54.79,54.8,54.73,54.75,80830.0,46.4535,46.462,46.4026,46.4196,80830.0
2016-05-19 14:35:00,54.75,54.77,54.68,54.69,79956.0,46.4196,46.4366,46.3602,46.3687,79956.0
2016-05-19 14:40:00,54.7,54.71,54.68,54.7,38003.0,46.3772,46.3857,46.3602,46.3772,38003.0
2016-05-19 14:45:00,54.7,54.72,54.66,54.66,136382.0,46.3772,46.3942,46.3433,46.3433,136382.0
2016-05-19 14:50:00,54.67,54.67,54.61,54.63,101173.0,46.3518,46.3518,46.3009,46.3179,101173.0
2016-05-19 14:55:00,54.64,54.67,54.63,54.65,59838.0,46.3263,46.3518,46.3179,46.3348,59838.0
2016-05-19 15:00:00,54.64,54.75,54.64,54.74,141674.0,46.3263,46.4196,46.3263,46.4111,141674.0
2016-05-19 15:05:00,54.74,54.78,54.74,54.76,71638.0,46.4111,46.445,46.4111,46.4281,71638.0
2016-05-19 15:10:00,54.76,54.79,54.74,54.77,79203.0,46.4281,46.4535,46.4111,46.4366,79203.0
2016-05-19 15:15:00,54.77,54.8,54.73,54.8,142203.0,46.4366,46.462,46.4026,46.462,142203.0
2016-05-19 15:20:00,54.8,54.86,54.79,54.82,209571.0,46.462,46.5129,46.4535,46.4789,209571.0
2016-05-19 15:25:00,54.83,54.83,54.78,54.78,86560.0,46.4874,46.4874,46.445,46.445,86560.0
2016-05-19 15:30:00,54.79,54.8,54.73,54.74,619377.0,46.4535,46.462,46.4026,46.4111,619377.0
2016-05-19 15:35:00,54.74,54.82,54.73,54.82,155426.0,46.4111,46.4789,46.4026,46.4789,155426.0
2016-05-19 15:40:00,54.82,54.85,54.77,54.77,153690.0,46.4789,46.5044,46.4366,46.4366,153690.0
2016-05-19 15:45:00,54.78,54.85,54.78,54.84,215082.0,46.445,46.5044,46.445,46.4959,215082.0
2016-05-19 15:50:00,54.83,54.84,54.8,54.84,278532.0,46.4874,46.4959,46.462,46.4959,278532.0
2016-05-19 15:55:00,54.84,54.84,54.75,54.76,994177.0,46.4959,46.4959,46.4196,46.4281,994177.0
2016-05-20 09:30:00,54.97,55.08,54.96,55.02,202931.0,46.6061,46.6994,46.5976,46.6485,202931.0
2016-05-20 09:35:00,55.03,55.19,55.03,55.13,280602.0,46.657,46.7926,46.657,46.7418,280602.0
2016-05-20 09:40:00,55.13,55.2,55.1,55.11,145923.0,46.7418,46.8011,46.7163,46.7248,145923.0
2016-05-20 09:45:00,55.12,55.15,55.08,55.14,73275.0,46.7333,46.7587,46.6994,46.7503,73275.0
2016-05-20 09:50:00,55.14,55.25,55.14,55.16,329135.0,46.7503,46.8435,46.7503,46.7672,329135.0
2016-05-20 09:55:00,55.17,55.22,55.15,55.22,114311.0,46.7757,46.8181,46.7587,46.8181,114311.0
2016-05-20 10:00:00,55.22,55.25,55.15,55.25,279249.0,46.8181,46.8435,46.7587,46.8435,279249.0
2016-05-20 10:05:00,55.26,55.3,55.23,55.24,195461.0,46.852,46.8859,46.8266,46.835,195461.0
2016-05-20 10:10:00,55.24,55.32,55.24,55.3,147194.0,46.835,46.9029,46.835,46.8859,147194.0
2016-05-20 10:15:00,55.29,55.32,55.26,55.32,143336.0,46.8774,46.9029,46.852,46.9029,143336.0
2016-05-20 10:20:00,55.32,55.32,55.18,55.21,228422.0,46.9029,46.9029,46.7842,46.8096,228422.0
2016-05-20 10:25:00,55.21,55.21,55.11,55.12,243468.0,46.8096,46.8096,46.7248,46.7333,243468.0
2016-05-20 10:30:00,55.12,55.16,55.12,55.12,269930.0,46.7333,46.7672,46.7333,46.7333,269930.0
2016-05-20 10:35:00,55.12,55.16,55.12,55.15,81278.0,46.7333,46.7672,46.7333,46.7587,81278.0
2016-05-20 10:40:00,55.15,55.18,55.13,55.17,58247.0,46.7587,46.7842,46.7418,46.7757,58247.0
2016-05-20 10:45:00,55.18,55.19,55.14,55.14,89299.0,46.7842,46.7926,46.7503,46.7503,89299.0
2016-05-20 10:50:00,55.14,55.16,55.09,55.1,73994.0,46.7503,46.7672,46.7079,46.7163,73994.0
2016-05-20 10:55:00,55.09,55.11,55.06,55.1,51832.0,46.7079,46.7248,46.6824,46.7163,51832.0
2016-05-20 11:00:00,55.09,55.11,55.08,55.1,76165.0,46.7079,46.7248,46.6994,46.7163,76165.0
2016-05-20 11:05:00,55.1,55.14,55.08,55.1,98701.0,46.7163,46.7503,46.6994,46.7163,98701.0
2016-05-20 11:10:00,55.1,55.13,55.09,55.12,51522.0,46.7163,46.7418,46.7079,46.7333,51522.0
2016-05-20 11:15:00,55.12,55.15,55.11,55.14,102017.0,46.7333,46.7587,46.7248,46.7503,102017.0
2016-05-20 11:20:00,55.15,55.18,55.14,55.16,58772.0,46.7587,46.7842,46.7503,46.7672,58772.0
2016-05-20 11:25:00,55.16,55.2,55.15,55.18,59823.0,46.7672,46.8011,46.7587,46.7842,59823.0
2016-05-20 11:30:00,55.18,55.26,55.18,55.24,218170.0,46.7842,46.852,46.7842,46.835,218170.0
2016-05-20 11:35:00,55.24,55.26,55.23,55.23,28599.0,46.835,46.852,46.8266,46.8266,28599.0
2016-05-20 11:40:00,55.24,55.26,55.23,55.24,28265.0,46.835,46.852,46.8266,46.835,28265.0
2016-05-20 11:45:00,55.25,55.26,55.21,55.21,34980.0,46.8435,46.852,46.8096,46.8096,34980.0
2016-05-20 11:50:00,55.21,55.22,55.17,55.2,81428.0,46.8096,46.8181,46.7757,46.8011,81428.0
2016-05-20 11:55:00,55.19,55.22,55.19,55.21,28196.0,46.7926,46.8181,46.7926,46.8096,28196.0
2016-05-20 12:00:00,55.21,55.21,55.17,55.18,51014.0,46.8096,46.8096,46.7757,46.7842,51014.0
2016-05-20 12:05:00,55.18,55.2,55.16,55.17,81938.0,46.7842,46.8011,46.7672,46.7757,81938.0
2016-05-20 12:10:00,55.17,55.18,55.14,55.15,65701.0,46.7757,46.7842,46.7503,46.7587,65701.0
2016-05-20 12:15:00,55.15,55.18,55.14,55.18,37126.0,46.7587,46.7842,46.7503,46.7842,37126.0
2016-05-20 12:20:00,55.19,55.22,55.19,55.22,21744.0,46.7926,46.8181,46.7926,46.8181,21744.0
2016-05-20 12:25:00,55.21,55.21,55.18,55.19,42924.0,46.8096,46.8096,46.7842,46.7926,42924.0
2016-05-20 12:30:00,55.18,55.18,55.16,55.16,17572.0,46.7842,46.7842,46.7672,46.7672,17572.0
2016-05-20 12:35:00,55.17,55.21,55.17,55.2,85860.0,46.7757,46.8096,46.7757,46.8011,85860.0
2016-05-20 12:40:00,55.21,55.22,55.18,55.19,37740.0,46.8096,46.8181,46.7842,46.7926,37740.0
2016-05-20 12:45:00,55.18,55.22,55.18,55.2,172057.0,46.7842,46.8181,46.7842,46.8011,172057.0
2016-05-20 12:50:00,55.21,55.22,55.19,55.21,97551.0,46.8096,46.8181,46.7926,46.8096,97551.0
2016-05-20 12:55:00,55.21,55.22,55.18,55.18,22242.0,46.8096,46.8181,46.7842,46.7842,22242.0
2016-05-20 13:00:00,55.18,55.19,55.16,55.16,18263.0,46.7842,46.7926,46.7672,46.7672,18263.0
2016-05-20 13:05:00,55.16,55.17,55.13,55.16,76273.0,46.7672,46.7757,46.7418,46.7672,76273.0
2016-05-20 13:10:00,55.15,55.19,55.14,55.19,32026.0,46.7587,46.7926,46.7503,46.7926,32026.0
2016-05-20 13:15:00,55.18,55.19,55.16,55.19,15012.0,46.7842,46.7926,46.7672,46.7926,15012.0
2016-05-20 13:20:00,55.19,55.21,55.15,55.15,29330.0,46.7926,46.8096,46.7587,46.7587,29330.0
2016-05-20 13:25:00,55.15,55.16,55.12,55.13,39261.0,46.7587,46.7672,46.7333,46.7418,39261.0
2016-05-20 13:30:00,55.13,55.13,55.06,55.08,84885.0,46.7418,46.7418,46.6824,46.6994,84885.0
2016-05-20 13:35:00,55.08,55.1,55.06,55.07,69608.0,46.6994,46.7163,46.6824,46.6909,69608.0
2016-05-20 13:40:00,55.07,55.11,55.06,55.09,46550.0,46.6909,46.7248,46.6824,46.7079,46550.0
2016-05-20 13:45:00,55.09,55.1,55.05,55.07,39343.0,46.7079,46.7163,46.6739,46.6909,39343.0
2016-05-20 13:50:00,55.07,55.1,55.06,55.08,34278.0,46.6909,46.7163,46.6824,46.6994,34278.0
2016-05-20 13:55:00,55.08,55.09,55.06,55.09,124810.0,46.6994,46.7079,46.6824,46.7079,124810.0
2016-05-20 14:00:00,55.09,55.11,55.07,55.1,84080.0,46.7079,46.7248,46.6909,46.7163,84080.0
2016-05-20 14:05:00,55.1,55.11,55.06,55.09,64774.0,46.7163,46.7248,46.6824,46.7079,64774.0
2016-05-20 14:10:00,55.08,55.12,55.08,55.09,46345.0,46.6994,46.7333,46.6994,46.7079,46345.0
2016-05-20 14:15:00,55.09,55.12,55.09,55.1,37585.0,46.7079,46.7333,46.7079,46.7163,37585.0
2016-05-20 14:20:00,55.1,55.17,55.09,55.16,80123.0,46.7163,46.7757,46.7079,46.7672,80123.0
2016-05-20 14:25:00,55.16,55.19,55.16,55.18,28993.0,46.7672,46.7926,46.7672,46.7842,28993.0
2016-05-20 14:30:00,55.18,55.19,55.15,55.16,51670.0,46.7842,46.7926,46.7587,46.7672,51670.0
2016-05-20 14:35:00,55.17,55.17,55.13,55.14,36025.0,46.7757,46.7757,46.7418,46.7503,36025.0
2016-05-20 14:40:00,55.15,55.15,55.13,55.13,38702.0,46.7587,46.7587,46.7418,46.7418,38702.0
2016-05-20 14:45:00,55.14,55.15,55.12,55.13,38175.0,46.7503,46.7587,46.7333,46.7418,38175.0
2016-05-20 14:50:00,55.12,55.14,55.12,55.12,28115.0,46.7333,46.7503,46.7333,46.7333,28115.0
2016-05-20 14:55:00,55.13,55.13,55.06,55.07,90882.0,46.7418,46.7418,46.6824,46.6909,90882.0
2016-05-20 15:00:00,55.08,55.08,55.0,55.0,136313.0,46.6994,46.6994,46.6316,46.6316,136313.0
2016-05-20 15:05:00,55.0,55.01,54.96,55.0,162336.0,46.6316,46.64,46.5976,46.6316,162336.0
2016-05-20 15:10:00,55.0,55.04,54.99,55.03,71102.0,46.6316,46.6655,46.6231,46.657,71102.0
2016-05-20 15:15:00,55.03,55.03,54.99,55.01,63638.0,46.657,46.657,46.6231,46.64,63638.0
2016-05-20 15:20:00,55.01,55.02,54.96,54.97,136579.0,46.64,46.6485,46.5976,46.6061,136579.0
2016-05-20 15:25:00,54.98,55.01,54.97,54.98,76050.0,46.6146,46.64,46.6061,46.6146,76050.0
2016-05-20 15:30:00,54.98,55.02,54.98,55.01,85764.0,46.6146,46.6485,46.6146,46.64,85764.0
2016-05-20 15:35:00,55.01,55.03,54.99,55.01,91798.0,46.64,46.657,46.6231,46.64,91798.0
2016-05-20 15:40:00,55.01,55.04,54.99,55.0,77000.0,46.64,46.6655,46.6231,46.6316,77000.0
2016-05-20 15:45:00,55.0,55.03,54.99,55.0,140346.0,46.6316,46.657,46.6231,46.6316,140346.0
2016-05-20 15:50:00,55.01,55.03,54.99,55.02,347550.0,46.64,46.657,46.6231,46.6485,347550.0
2016-05-20 15:55:00,55.03,55.06,55.01,55.05,859736.0,46.657,46.6824,46.64,46.6739,859736.0
2016-05-23 09:30:00,54.96,55.03,54.94,54.94,408494.0,46.5976,46.657,46.5807,46.5807,408494.0
2016-05-23 09:35:00,54.95,54.96,54.74,54.84,372620.0,46.5892,46.5976,46.4111,46.4959,372620.0
2016-05-23 09:40:00,54.84,54.91,54.82,54.83,157940.0,46.4959,46.5552,46.4789,46.4874,157940.0
2016-05-23 09:45:00,54.84,54.91,54.78,54.91,165324.0,46.4959,46.5552,46.445,46.5552,165324.0
2016-05-23 09:50:00,54.91,54.92,54.78,54.82,503943.0,46.5552,46.5637,46.445,46.4789,503943.0
2016-05-23 09:55:00,54.82,54.87,54.78,54.85,133753.0,46.4789,46.5213,46.445,46.5044,133753.0
2016-05-23 10:00:00,54.85,54.98,54.84,54.97,365426.0,46.5044,46.6146,46.4959,46.6061,365426.0
2016-05-23 10:05:00,54.97,54.98,54.91,54.92,79787.0,46.6061,46.6146,46.5552,46.5637,79787.0
2016-05-23 10:10:00,54.93,54.96,54.88,54.94,163269.0,46.5722,46.5976,46.5298,46.5807,163269.0
2016-05-23 10:15:00,54.94,54.97,54.91,54.97,104804.0,46.5807,46.6061,46.5552,46.6061,104804.0
2016-05-23 10:20:00,54.98,55.06,54.98,55.01,262399.0,46.6146,46.6824,46.6146,46.64,262399.0
2016-05-23 10:25:00,55.01,55.03,54.95,54.95,59830.0,46.64,46.657,46.5892,46.5892,59830.0
2016-05-23 10:30:00,54.95,55.01,54.95,55.0,63423.0,46.5892,46.64,46.5892,46.6316,63423.0
2016-05-23 10:35:00,55.0,55.02,54.96,55.0,37853.0,46.6316,46.6485,46.5976,46.6316,37853.0
2016-05-23 10:40:00,55.0,55.02,54.97,55.01,78527.0,46.6316,46.6485,46.6061,46.64,78527.0
2016-05-23 10:45:00,55.01,55.02,54.95,54.99,56648.0,46.64,46.6485,46.5892,46.6231,56648.0
2016-05-23 10:50:00,54.99,55.03,54.98,55.01,37150.0,46.6231,46.657,46.6146,46.64,37150.0
2016-05-23 10:55:00,55.02,55.03,54.99,55.02,45179.0,46.6485,46.657,46.6231,46.6485,45179.0
2016-05-23 11:00:00,55.02,55.09,55.0,55.09,53347.0,46.6485,46.7079,46.6316,46.7079,53347.0
2016-05-23 11:05:00,55.09,55.1,55.05,55.1,57531.0,46.7079,46.7163,46.6739,46.7163,57531.0
2016-05-23 11:10:00,55.1,55.11,55.04,55.05,26786.0,46.7163,46.7248,46.6655,46.6739,26786.0
2016-05-23 11:15:00,55.04,55.07,55.04,55.04,25696.0,46.6655,46.6909,46.6655,46.6655,25696.0
2016-05-23 11:20:00,55.04,55.06,55.02,55.04,43081.0,46.6655,46.6824,46.6485,46.6655,43081.0
2016-05-23 11:25:00,55.04,55.07,55.02,55.06,33497.0,46.6655,46.6909,46.6485,46.6824,33497.0
2016-05-23 11:30:00,55.07,55.08,54.96,54.98,63525.0,46.6909,46.6994,46.5976,46.6146,63525.0
2016-05-23 11:35:00,54.98,54.99,54.93,54.94,184623.0,46.6146,46.6231,46.5722,46.5807,184623.0
2016-05-23 11:40:00,54.93,54.96,54.93,54.93,61507.0,46.5722,46.5976,46.5722,46.5722,61507.0
2016-05-23 11:45:00,54.93,54.95,54.92,54.95,37980.0,46.5722,46.5892,46.5637,46.5892,37980.0
2016-05-23 11:50:00,54.95,54.95,54.9,54.91,93515.0,46.5892,46.5892,46.5468,46.5552,93515.0
2016-05-23 11:55:00,54.91,54.93,54.89,54.92,35569.0,46.5552,46.5722,46.5383,46.5637,35569.0
2016-05-23 12:00:00,54.92,54.97,54.92,54.97,44071.0,46.5637,46.6061,46.5637,46.6061,44071.0
2016-05-23 12:05:00,54.97,54.99,54.96,54.97,31650.0,46.6061,46.6231,46.5976,46.6061,31650.0
2016-05-23 12:10:00,54.97,55.0,54.95,54.98,29307.0,46.6061,46.6316,46.5892,46.6146,29307.0
2016-05-23 12:15:00,54.98,55.01,54.98,55.01,23010.0,46.6146,46.64,46.6146,46.64,23010.0
2016-05-23 12:20:00,55.01,55.02,55.0,55.0,19138.0,46.64,46.6485,46.6316,46.6316,19138.0
2016-05-23 12:25:00,55.01,55.01,54.97,55.01,23846.0,46.64,46.64,46.6061,46.64,23846.0
2016-05-23 12:30:00,55.0,55.03,55.0,55.02,21378.0,46.6316,46.657,46.6316,46.6485,21378.0
2016-05-23 12:35:00,55.02,55.03,55.01,55.01,18816.0,46.6485,46.657,46.64,46.64,18816.0
2016-05-23 12:40:00,55.01,55.06,54.99,55.06,61523.0,46.64,46.6824,46.6231,46.6824,61523.0
2016-05-23 12:45:00,55.06,55.08,55.04,55.06,177523.0,46.6824,46.6994,46.6655,46.6824,177523.0
2016-05-23 12:50:00,55.06,55.07,55.03,55.05,19287.0,46.6824,46.6909,46.657,46.6739,19287.0
2016-05-23 12:55:00,55.05,55.06,55.04,55.05,83272.0,46.6739,46.6824,46.6655,46.6739,83272.0
2016-05-23 13:00:00,55.06,55.09,55.05,55.08,64921.0,46.6824,46.7079,46.6739,46.6994,64921.0
2016-05-23 13:05:00,55.09,55.11,55.07,55.08,41553.0,46.7079,46.7248,46.6909,46.6994,41553.0
2016-05-23 13:10:00,55.08,55.11,55.08,55.1,27020.0,46.6994,46.7248,46.6994,46.7163,27020.0
2016-05-23 13:15:00,55.11,55.12,55.09,55.1,47448.0,46.7248,46.7333,46.7079,46.7163,47448.0
2016-05-23 13:20:00,55.11,55.12,55.09,55.1,19318.0,46.7248,46.7333,46.7079,46.7163,19318.0
2016-05-23 13:25:00,55.09,55.11,55.08,55.09,40444.0,46.7079,46.7248,46.6994,46.7079,40444.0
2016-05-23 13:30:00,55.09,55.09,55.05,55.07,25909.0,46.7079,46.7079,46.6739,46.6909,25909.0
2016-05-23 13:35:00,55.07,55.07,55.04,55.07,36908.0,46.6909,46.6909,46.6655,46.6909,36908.0
2016-05-23 13:40:00,55.06,55.07,55.02,55.03,18545.0,46.6824,46.6909,46.6485,46.657,18545.0
2016-05-23 13:45:00,55.02,55.06,55.02,55.05,39794.0,46.6485,46.6824,46.6485,46.6739,39794.0
2016-05-23 13:50:00,55.05,55.07,55.04,55.07,16646.0,46.6739,46.6909,46.6655,46.6909,16646.0
2016-05-23 13:55:00,55.07,55.1,55.07,55.07,19148.0,46.6909,46.7163,46.6909,46.6909,19148.0
2016-05-23 14:00:00,55.08,55.09,55.07,55.08,16138.0,46.6994,46.7079,46.6909,46.6994,16138.0
2016-05-23 14:05:00,55.09,55.09,55.07,55.08,21944.0,46.7079,46.7079,46.6909,46.6994,21944.0
2016-05-23 14:10:00,55.08,55.09,55.07,55.07,32540.0,46.6994,46.7079,46.6909,46.6909,32540.0
2016-05-23 14:15:00,55.08,55.12,55.07,55.12,78188.0,46.6994,46.7333,46.6909,46.7333,78188.0
2016-05-23 14:20:00,55.12,55.12,55.1,55.1,14815.0,46.7333,46.7333,46.7163,46.7163,14815.0
2016-05-23 14:25:00,55.1,55.15,55.09,55.14,97797.0,46.7163,46.7587,46.7079,46.7503,97797.0
2016-05-23 14:30:00,55.14,55.15,55.11,55.12,50269.0,46.7503,46.7587,46.7248,46.7333,50269.0
2016-05-23 14:35:00,55.13,55.14,55.11,55.11,16420.0,46.7418,46.7503,46.7248,46.7248,16420.0
2016-05-23 14:40:00,55.11,55.12,55.09,55.12,32387.0,46.7248,46.7333,46.7079,46.7333,32387.0
2016-05-23 14:45:00,55.11,55.12,55.08,55.1,45885.0,46.7248,46.7333,46.6994,46.7163,45885.0
2016-05-23 14:50:00,55.1,55.11,55.08,55.09,28593.0,46.7163,46.7248,46.6994,46.7079,28593.0
2016-05-23 14:55:00,55.09,55.09,55.04,55.05,65348.0,46.7079,46.7079,46.6655,46.6739,65348.0
2016-05-23 15:00:00,55.05,55.08,55.02,55.03,74643.0,46.6739,46.6994,46.6485,46.657,74643.0
2016-05-23 15:05:00,55.03,55.05,55.02,55.04,46635.0,46.657,46.6739,46.6485,46.6655,46635.0
2016-05-23 15:10:00,55.03,55.04,54.99,55.02,98913.0,46.657,46.6655,46.6231,46.6485,98913.0
2016-05-23 15:15:00,55.01,55.02,54.98,54.98,98002.0,46.64,46.6485,46.6146,46.6146,98002.0
2016-05-23 15:20:00,54.98,55.0,54.97,54.99,38937.0,46.6146,46.6316,46.6061,46.6231,38937.0
2016-05-23 15:25:00,54.99,55.0,54.98,55.0,37507.0,46.6231,46.6316,46.6146,46.6316,37507.0
2016-05-23 15:30:00,55.0,55.04,54.98,55.02,133588.0,46.6316,46.6655,46.6146,46.6485,133588.0
2016-05-23 15:35:00,55.01,55.02,54.98,55.0,62106.0,46.64,46.6485,46.6146,46.6316,62106.0
2016-05-23 15:40:00,55.0,55.02,54.97,55.0,116171.0,46.6316,46.6485,46.6061,46.6316,116171.0
2016-05-23 15:45:00,55.0,55.0,54.97,54.99,108558.0,46.6316,46.6316,46.6061,46.6231,108558.0
2016-05-23 15:50:00,55.0,55.0,54.93,54.94,199846.0,46.6316,46.6316,46.5722,46.5807,199846.0
2016-05-23 15:55:00,54.94,54.95,54.9,54.95,538525.0,46.5807,46.5892,46.5468,46.5892,538525.0
2016-05-24 09:30:00,55.16,55.34,55.14,55.31,223539.0,46.7672,46.9198,46.7503,46.8944,223539.0
2016-05-24 09:35:00,55.31,55.37,55.24,55.32,171067.0,46.8944,46.9453,46.835,46.9029,171067.0
2016-05-24 09:40:00,55.32,55.34,55.28,55.29,89252.0,46.9029,46.9198,46.869,46.8774,89252.0
2016-05-24 09:45:00,55.3,55.41,55.29,55.35,235707.0,46.8859,46.9792,46.8774,46.9283,235707.0
2016-05-24 09:50:00,55.35,55.41,55.33,55.39,155033.0,46.9283,46.9792,46.9113,46.9622,155033.0
2016-05-24 09:55:00,55.4,55.44,55.38,55.38,187641.0,46.9707,47.0046,46.9537,46.9537,187641.0
2016-05-24 10:00:00,55.36,55.47,55.36,55.46,140965.0,46.9368,47.03,46.9368,47.0216,140965.0
2016-05-24 10:05:00,55.46,55.47,55.43,55.46,71096.0,47.0216,47.03,46.9961,47.0216,71096.0
2016-05-24 10:10:00,55.45,55.45,55.37,55.41,59906.0,47.0131,47.0131,46.9453,46.9792,59906.0
2016-05-24 10:15:00,55.41,55.46,55.4,55.46,84022.0,46.9792,47.0216,46.9707,47.0216,84022.0
2016-05-24 10:20:00,55.46,55.48,55.44,55.48,98259.0,47.0216,47.0385,47.0046,47.0385,98259.0
2016-05-24 10:25:00,55.48,55.49,55.45,55.48,76080.0,47.0385,47.047,47.0131,47.0385,76080.0
2016-05-24 10:30:00,55.47,55.49,55.45,55.48,64821.0,47.03,47.047,47.0131,47.0385,64821.0
2016-05-24 10:35:00,55.49,55.58,55.48,55.53,84647.0,47.047,47.1233,47.0385,47.0809,84647.0
2016-05-24 10:40:00,55.53,55.55,55.52,55.53,41052.0,47.0809,47.0979,47.0724,47.0809,41052.0
2016-05-24 10:45:00,55.53,55.54,55.49,55.51,35547.0,47.0809,47.0894,47.047,47.064,35547.0
2016-05-24 10:50:00,55.51,55.54,55.51,55.52,85454.0,47.064,47.0894,47.064,47.0724,85454.0
2016-05-24 10:55:00,55.51,55.55,55.5,55.55,43602.0,47.064,47.0979,47.0555,47.0979,43602.0
2016-05-24 11:00:00,55.54,55.58,55.54,55.57,44651.0,47.0894,47.1233,47.0894,47.1148,44651.0
2016-05-24 11:05:00,55.57,55.58,55.53,55.54,39465.0,47.1148,47.1233,47.0809,47.0894,39465.0
2016-05-24 11:10:00,55.54,55.57,55.52,55.53,76665.0,47.0894,47.1148,47.0724,47.0809,76665.0
2016-05-24 11:15:00,55.54,55.56,55.53,55.54,49600.0,47.0894,47.1063,47.0809,47.0894,49600.0
2016-05-24 11:20:00,55.54,55.58,55.54,55.56,39962.0,47.0894,47.1233,47.0894,47.1063,39962.0
2016-05-24 11:25:00,55.55,55.59,55.55,55.55,34104.0,47.0979,47.1318,47.0979,47.0979,34104.0
2016-05-24 11:30:00,55.55,55.57,55.53,55.56,37061.0,47.0979,47.1148,47.0809,47.1063,37061.0
2016-05-24 11:35:00,55.55,55.55,55.5,55.51,14782.0,47.0979,47.0979,47.0555,47.064,14782.0
2016-05-24 11:40:00,55.51,55.54,55.51,55.51,31763.0,47.064,47.0894,47.064,47.064,31763.0
2016-05-24 11:45:00,55.52,55.54,55.51,55.53,14353.0,47.0724,47.0894,47.064,47.0809,14353.0
2016-05-24 11:50:00,55.53,55.57,55.52,55.56,20344.0,47.0809,47.1148,47.0724,47.1063,20344.0
2016-05-24 11:55:00,55.56,55.58,55.55,55.56,16794.0,47.1063,47.1233,47.0979,47.1063,16794.0
2016-05-24 12:00:00,55.57,55.58,55.56,55.56,39298.0,47.1148,47.1233,47.1063,47.1063,39298.0
2016-05-24 12:05:00,55.57,55.58,55.54,55.55,50819.0,47.1148,47.1233,47.0894,47.0979,50819.0
2016-05-24 12:10:00,55.56,55.56,55.52,55.53,26000.0,47.1063,47.1063,47.0724,47.0809,26000.0
2016-05-24 12:15:00,55.53,55.54,55.51,55.54,22821.0,47.0809,47.0894,47.064,47.0894,22821.0
2016-05-24 12:20:00,55.53,55.54,55.52,55.54,33363.0,47.0809,47.0894,47.0724,47.0894,33363.0
2016-05-24 12:25:00,55.54,55.54,55.51,55.51,27790.0,47.0894,47.0894,47.064,47.064,27790.0
2016-05-24 12:30:00,55.51,55.53,55.5,55.51,22070.0,47.064,47.0809,47.0555,47.064,22070.0
2016-05-24 12:35:00,55.51,55.52,55.5,55.52,10497.0,47.064,47.0724,47.0555,47.0724,10497.0
2016-05-24 12:40:00,55.52,55.55,55.52,55.55,32631.0,47.0724,47.0979,47.0724,47.0979,32631.0
2016-05-24 12:45:00,55.54,55.55,55.52,55.54,17367.0,47.0894,47.0979,47.0724,47.0894,17367.0
2016-05-24 12:50:00,55.54,55.59,55.53,55.56,31105.0,47.0894,47.1318,47.0809,47.1063,31105.0
2016-05-24 12:55:00,55.56,55.59,55.56,55.59,18057.0,47.1063,47.1318,47.1063,47.1318,18057.0
2016-05-24 13:00:00,55.59,55.61,55.58,55.6,42205.0,47.1318,47.1487,47.1233,47.1403,42205.0
2016-05-24 13:05:00,55.6,55.6,55.54,55.55,23326.0,47.1403,47.1403,47.0894,47.0979,23326.0
2016-05-24 13:10:00,55.56,55.58,55.55,55.57,24910.0,47.1063,47.1233,47.0979,47.1148,24910.0
2016-05-24 13:15:00,55.57,55.59,55.56,55.56,16016.0,47.1148,47.1318,47.1063,47.1063,16016.0
2016-05-24 13:20:00,55.57,55.58,55.56,55.56,13928.0,47.1148,47.1233,47.1063,47.1063,13928.0
2016-05-24 13:25:00,55.57,55.58,55.55,55.57,26855.0,47.1148,47.1233,47.0979,47.1148,26855.0
2016-05-24 13:30:00,55.57,55.59,55.55,55.55,22248.0,47.1148,47.1318,47.0979,47.0979,22248.0
2016-05-24 13:35:00,55.54,55.54,55.52,55.53,17753.0,47.0894,47.0894,47.0724,47.0809,17753.0
2016-05-24 13:40:00,55.53,55.54,55.5,55.51,45749.0,47.0809,47.0894,47.0555,47.064,45749.0
2016-05-24 13:45:00,55.51,55.54,55.5,55.53,37018.0,47.064,47.0894,47.0555,47.0809,37018.0
2016-05-24 13:50:00,55.53,55.54,55.5,55.51,35957.0,47.0809,47.0894,47.0555,47.064,35957.0
2016-05-24 13:55:00,55.51,55.52,55.49,55.51,225758.0,47.064,47.0724,47.047,47.064,225758.0
2016-05-24 14:00:00,55.51,55.52,55.49,55.5,222285.0,47.064,47.0724,47.047,47.0555,222285.0
2016-05-24 14:05:00,55.5,55.51,55.46,55.47,81763.0,47.0555,47.064,47.0216,47.03,81763.0
2016-05-24 14:10:00,55.48,55.5,55.46,55.49,308439.0,47.0385,47.0555,47.0216,47.047,308439.0
2016-05-24 14:15:00,55.49,55.5,55.48,55.49,148418.0,47.047,47.0555,47.0385,47.047,148418.0
2016-05-24 14:20:00,55.49,55.49,55.46,55.48,27736.0,47.047,47.047,47.0216,47.0385,27736.0
2016-05-24 14:25:00,55.48,55.49,55.48,55.48,12092.0,47.0385,47.047,47.0385,47.0385,12092.0
2016-05-24 14:30:00,55.48,55.51,55.48,55.5,40382.0,47.0385,47.064,47.0385,47.0555,40382.0
2016-05-24 14:35:00,55.49,55.5,55.47,55.48,16895.0,47.047,47.0555,47.03,47.0385,16895.0
2016-05-24 14:40:00,55.48,55.5,55.45,55.45,33073.0,47.0385,47.0555,47.0131,47.0131,33073.0
2016-05-24 14:45:00,55.46,55.47,55.43,55.46,49541.0,47.0216,47.03,46.9961,47.0216,49541.0
2016-05-24 14:50:00,55.46,55.5,55.46,55.49,42735.0,47.0216,47.0555,47.0216,47.047,42735.0
2016-05-24 14:55:00,55.5,55.53,55.49,55.49,66545.0,47.0555,47.0809,47.047,47.047,66545.0
2016-05-24 15:00:00,55.5,55.55,55.49,55.55,36581.0,47.0555,47.0979,47.047,47.0979,36581.0
2016-05-24 15:05:00,55.54,55.55,55.53,55.54,183182.0,47.0894,47.0979,47.0809,47.0894,183182.0
2016-05-24 15:10:00,55.55,55.57,55.54,55.57,30964.0,47.0979,47.1148,47.0894,47.1148,30964.0
2016-05-24 15:15:00,55.57,55.61,55.56,55.61,43683.0,47.1148,47.1487,47.1063,47.1487,43683.0
2016-05-24 15:20:00,55.6,55.65,55.58,55.65,134725.0,47.1403,47.1827,47.1233,47.1827,134725.0
2016-05-24 15:25:00,55.65,55.66,55.58,55.61,445325.0,47.1827,47.1911,47.1233,47.1487,445325.0
2016-05-24 15:30:00,55.61,55.62,55.56,55.56,107101.0,47.1487,47.1572,47.1063,47.1063,107101.0
2016-05-24 15:35:00,55.55,55.57,55.53,55.55,223669.0,47.0979,47.1148,47.0809,47.0979,223669.0
2016-05-24 15:40:00,55.56,55.57,55.53,55.55,141499.0,47.1063,47.1148,47.0809,47.0979,141499.0
2016-05-24 15:45:00,55.55,55.55,55.53,55.54,104481.0,47.0979,47.0979,47.0809,47.0894,104481.0
2016-05-24 15:50:00,55.54,55.56,55.54,55.54,165577.0,47.0894,47.1063,47.0894,47.0894,165577.0
2016-05-24 15:55:00,55.55,55.55,55.5,55.51,773321.0,47.0979,47.0979,47.0555,47.064,773321.0
2016-05-25 09:30:00,55.6,55.77,55.6,55.76,237047.0,47.1403,47.2844,47.1403,47.2759,237047.0
2016-05-25 09:35:00,55.76,55.87,55.75,55.83,170258.0,47.2759,47.3692,47.2674,47.3353,170258.0
2016-05-25 09:40:00,55.82,55.96,55.81,55.96,105452.0,47.3268,47.4455,47.3183,47.4455,105452.0
2016-05-25 09:45:00,55.96,55.97,55.89,55.93,74596.0,47.4455,47.454,47.3861,47.4201,74596.0
2016-05-25 09:50:00,55.93,55.95,55.9,55.93,84267.0,47.4201,47.437,47.3946,47.4201,84267.0
2016-05-25 09:55:00,55.92,55.95,55.9,55.93,629438.0,47.4116,47.437,47.3946,47.4201,629438.0
2016-05-25 10:00:00,55.93,55.97,55.92,55.94,107077.0,47.4201,47.454,47.4116,47.4285,107077.0
2016-05-25 10:05:00,55.94,56.01,55.93,55.98,150579.0,47.4285,47.4879,47.4201,47.4624,150579.0
2016-05-25 10:10:00,55.98,56.01,55.95,55.96,234515.0,47.4624,47.4879,47.437,47.4455,234515.0
2016-05-25 10:15:00,55.96,56.01,55.95,56.01,56280.0,47.4455,47.4879,47.437,47.4879,56280.0
2016-05-25 10:20:00,56.01,56.03,55.98,56.02,278283.0,47.4879,47.5048,47.4624,47.4964,278283.0
2016-05-25 10:25:00,56.02,56.02,55.96,55.98,104688.0,47.4964,47.4964,47.4455,47.4624,104688.0
2016-05-25 10:30:00,55.97,55.99,55.93,55.98,166177.0,47.454,47.4709,47.4201,47.4624,166177.0
2016-05-25 10:35:00,55.98,55.99,55.96,55.97,116982.0,47.4624,47.4709,47.4455,47.454,116982.0
2016-05-25 10:40:00,55.97,55.98,55.95,55.96,116726.0,47.454,47.4624,47.437,47.4455,116726.0
2016-05-25 10:45:00,55.96,55.97,55.91,55.93,201097.0,47.4455,47.454,47.4031,47.4201,201097.0
2016-05-25 10:50:00,55.93,55.94,55.9,55.94,61293.0,47.4201,47.4285,47.3946,47.4285,61293.0
2016-05-25 10:55:00,55.94,55.94,55.9,55.92,39162.0,47.4285,47.4285,47.3946,47.4116,39162.0
2016-05-25 11:00:00,55.92,55.97,55.9,55.96,49386.0,47.4116,47.454,47.3946,47.4455,49386.0
2016-05-25 11:05:00,55.96,55.97,55.91,55.95,392759.0,47.4455,47.454,47.4031,47.437,392759.0
2016-05-25 11:10:00,55.95,55.95,55.89,55.9,57491.0,47.437,47.437,47.3861,47.3946,57491.0
2016-05-25 11:15:00,55.9,55.94,55.89,55.9,98383.0,47.3946,47.4285,47.3861,47.3946,98383.0
2016-05-25 11:20:00,55.91,55.92,55.89,55.91,29550.0,47.4031,47.4116,47.3861,47.4031,29550.0
2016-05-25 11:25:00,55.9,55.92,55.89,55.89,64026.0,47.3946,47.4116,47.3861,47.3861,64026.0
2016-05-25 11:30:00,55.9,55.91,55.87,55.89,39892.0,47.3946,47.4031,47.3692,47.3861,39892.0
2016-05-25 11:35:00,55.89,55.92,55.89,55.91,329633.0,47.3861,47.4116,47.3861,47.4031,329633.0
2016-05-25 11:40:00,55.91,55.91,55.89,55.89,44109.0,47.4031,47.4031,47.3861,47.3861,44109.0
2016-05-25 11:45:00,55.89,55.91,55.88,55.89,24567.0,47.3861,47.4031,47.3777,47.3861,24567.0
2016-05-25 11:50:00,55.89,55.92,55.89,55.91,48581.0,47.3861,47.4116,47.3861,47.4031,48581.0
2016-05-25 11:55:00,55.91,55.93,55.88,55.92,106066.0,47.4031,47.4201,47.3777,47.4116,106066.0
2016-05-25 12:00:00,55.93,55.93,55.91,55.93,22005.0,47.4201,47.4201,47.4031,47.4201,22005.0
2016-05-25 12:05:00,55.92,55.94,55.92,55.93,23559.0,47.4116,47.4285,47.4116,47.4201,23559.0
2016-05-25 12:10:00,55.92,55.94,55.92,55.92,46466.0,47.4116,47.4285,47.4116,47.4116,46466.0
2016-05-25 12:15:00,55.92,55.95,55.91,55.91,25798.0,47.4116,47.437,47.4031,47.4031,25798.0
2016-05-25 12:20:00,55.91,55.93,55.9,55.92,35288.0,47.4031,47.4201,47.3946,47.4116,35288.0
2016-05-25 12:25:00,55.92,55.94,55.92,55.93,21290.0,47.4116,47.4285,47.4116,47.4201,21290.0
2016-05-25 12:30:00,55.93,55.94,55.91,55.94,45617.0,47.4201,47.4285,47.4031,47.4285,45617.0
2016-05-25 12:35:00,55.94,55.96,55.93,55.95,50284.0,47.4285,47.4455,47.4201,47.437,50284.0
2016-05-25 12:40:00,55.95,55.96,55.94,55.94,42185.0,47.437,47.4455,47.4285,47.4285,42185.0
2016-05-25 12:45:00,55.94,55.95,55.9,55.9,35032.0,47.4285,47.437,47.3946,47.3946,35032.0
2016-05-25 12:50:00,55.9,55.92,55.9,55.91,22514.0,47.3946,47.4116,47.3946,47.4031,22514.0
2016-05-25 12:55:00,55.91,55.92,55.9,55.91,27418.0,47.4031,47.4116,47.3946,47.4031,27418.0
2016-05-25 13:00:00,55.91,55.98,55.91,55.97,141485.0,47.4031,47.4624,47.4031,47.454,141485.0
2016-05-25 13:05:00,55.97,56.0,55.95,55.96,31783.0,47.454,47.4794,47.437,47.4455,31783.0
2016-05-25 13:10:00,55.96,55.97,55.93,55.94,33766.0,47.4455,47.454,47.4201,47.4285,33766.0
2016-05-25 13:15:00,55.94,55.96,55.93,55.94,21920.0,47.4285,47.4455,47.4201,47.4285,21920.0
2016-05-25 13:20:00,55.94,55.96,55.92,55.95,68447.0,47.4285,47.4455,47.4116,47.437,68447.0
2016-05-25 13:25:00,55.95,55.95,55.92,55.94,18539.0,47.437,47.437,47.4116,47.4285,18539.0
2016-05-25 13:30:00,55.94,55.96,55.93,55.94,57730.0,47.4285,47.4455,47.4201,47.4285,57730.0
2016-05-25 13:35:00,55.94,55.97,55.94,55.97,29510.0,47.4285,47.454,47.4285,47.454,29510.0
2016-05-25 13:40:00,55.96,55.97,55.93,55.97,41211.0,47.4455,47.454,47.4201,47.454,41211.0
2016-05-25 13:45:00,55.97,55.97,55.93,55.94,26820.0,47.454,47.454,47.4201,47.4285,26820.0
2016-05-25 13:50:00,55.94,55.97,55.94,55.96,15550.0,47.4285,47.454,47.4285,47.4455,15550.0
2016-05-25 13:55:00,55.96,55.97,55.95,55.96,12290.0,47.4455,47.454,47.437,47.4455,12290.0
2016-05-25 14:00:00,55.97,55.97,55.91,55.91,30719.0,47.454,47.454,47.4031,47.4031,30719.0
2016-05-25 14:05:00,55.91,55.92,55.9,55.91,19962.0,47.4031,47.4116,47.3946,47.4031,19962.0
2016-05-25 14:10:00,55.91,55.93,55.91,55.91,192516.0,47.4031,47.4201,47.4031,47.4031,192516.0
2016-05-25 14:15:00,55.91,55.92,55.89,55.92,34441.0,47.4031,47.4116,47.3861,47.4116,34441.0
2016-05-25 14:20:00,55.92,55.94,55.92,55.94,32882.0,47.4116,47.4285,47.4116,47.4285,32882.0
2016-05-25 14:25:00,55.93,55.95,55.92,55.95,99392.0,47.4201,47.437,47.4116,47.437,99392.0
2016-05-25 14:30:00,55.94,55.95,55.89,55.93,292905.0,47.4285,47.437,47.3861,47.4201,292905.0
2016-05-25 14:35:00,55.93,55.96,55.93,55.93,150718.0,47.4201,47.4455,47.4201,47.4201,150718.0
2016-05-25 14:40:00,55.93,55.93,55.91,55.92,60664.0,47.4201,47.4201,47.4031,47.4116,60664.0
2016-05-25 14:45:00,55.92,55.97,55.87,55.88,117917.0,47.4116,47.454,47.3692,47.3777,117917.0
2016-05-25 14:50:00,55.88,55.89,55.86,55.87,36268.0,47.3777,47.3861,47.3607,47.3692,36268.0
2016-05-25 14:55:00,55.86,55.89,55.83,55.85,60248.0,47.3607,47.3861,47.3353,47.3522,60248.0
2016-05-25 15:00:00,55.84,55.86,55.84,55.84,32996.0,47.3437,47.3607,47.3437,47.3437,32996.0
2016-05-25 15:05:00,55.84,55.88,55.83,55.88,46944.0,47.3437,47.3777,47.3353,47.3777,46944.0
2016-05-25 15:10:00,55.88,55.89,55.86,55.87,49433.0,47.3777,47.3861,47.3607,47.3692,49433.0
2016-05-25 15:15:00,55.88,55.92,55.87,55.9,88838.0,47.3777,47.4116,47.3692,47.3946,88838.0
2016-05-25 15:20:00,55.9,55.93,55.9,55.91,63094.0,47.3946,47.4201,47.3946,47.4031,63094.0
2016-05-25 15:25:00,55.91,56.01,55.9,56.01,155875.0,47.4031,47.4879,47.3946,47.4879,155875.0
2016-05-25 15:30:00,56.01,56.01,55.97,55.98,109379.0,47.4879,47.4879,47.454,47.4624,109379.0
2016-05-25 15:35:00,55.98,55.99,55.95,55.96,113192.0,47.4624,47.4709,47.437,47.4455,113192.0
2016-05-25 15:40:00,55.96,55.97,55.93,55.95,108314.0,47.4455,47.454,47.4201,47.437,108314.0
2016-05-25 15:45:00,55.94,55.95,55.89,55.91,175563.0,47.4285,47.437,47.3861,47.4031,175563.0
2016-05-25 15:50:00,55.91,55.94,55.89,55.9,470128.0,47.4031,47.4285,47.3861,47.3946,470128.0
2016-05-25 15:55:00,55.9,55.94,55.87,55.87,1270670.0,47.3946,47.4285,47.3692,47.3692,1270670.0
2016-05-26 09:30:00,55.91,56.09,55.91,56.09,367692.0,47.4031,47.5557,47.4031,47.5557,367692.0
2016-05-26 09:35:00,56.09,56.09,55.98,56.05,231236.0,47.5557,47.5557,47.4624,47.5218,231236.0
2016-05-26 09:40:00,56.06,56.11,56.0,56.11,246066.0,47.5303,47.5727,47.4794,47.5727,246066.0
2016-05-26 09:45:00,56.1,56.1,55.98,56.0,189801.0,47.5642,47.5642,47.4624,47.4794,189801.0
2016-05-26 09:50:00,56.0,56.01,55.91,55.91,70002.0,47.4794,47.4879,47.4031,47.4031,70002.0
2016-05-26 09:55:00,55.92,55.95,55.86,55.88,187183.0,47.4116,47.437,47.3607,47.3777,187183.0
2016-05-26 10:00:00,55.89,55.97,55.89,55.93,119090.0,47.3861,47.454,47.3861,47.4201,119090.0
2016-05-26 10:05:00,55.92,55.97,55.89,55.92,140175.0,47.4116,47.454,47.3861,47.4116,140175.0
2016-05-26 10:10:00,55.93,55.98,55.91,55.95,116523.0,47.4201,47.4624,47.4031,47.437,116523.0
2016-05-26 10:15:00,55.95,56.02,55.94,56.01,104319.0,47.437,47.4964,47.4285,47.4879,104319.0
2016-05-26 10:20:00,56.01,56.01,55.92,55.93,156005.0,47.4879,47.4879,47.4116,47.4201,156005.0
2016-05-26 10:25:00,55.93,55.97,55.91,55.96,93958.0,47.4201,47.454,47.4031,47.4455,93958.0
2016-05-26 10:30:00,55.96,56.01,55.92,55.92,113408.0,47.4455,47.4879,47.4116,47.4116,113408.0
2016-05-26 10:35:00,55.92,55.94,55.88,55.92,74172.0,47.4116,47.4285,47.3777,47.4116,74172.0
2016-05-26 10:40:00,55.92,55.93,55.9,55.91,59407.0,47.4116,47.4201,47.3946,47.4031,59407.0
2016-05-26 10:45:00,55.9,55.91,55.81,55.82,70958.0,47.3946,47.4031,47.3183,47.3268,70958.0
2016-05-26 10:50:00,55.82,55.82,55.77,55.79,147438.0,47.3268,47.3268,47.2844,47.3014,147438.0
2016-05-26 10:55:00,55.79,55.81,55.79,55.8,52065.0,47.3014,47.3183,47.3014,47.3098,52065.0
2016-05-26 11:00:00,55.8,55.83,55.79,55.81,107386.0,47.3098,47.3353,47.3014,47.3183,107386.0
2016-05-26 11:05:00,55.8,55.8,55.77,55.78,178922.0,47.3098,47.3098,47.2844,47.2929,178922.0
2016-05-26 11:10:00,55.79,55.83,55.78,55.81,59726.0,47.3014,47.3353,47.2929,47.3183,59726.0
2016-05-26 11:15:00,55.81,55.82,55.78,55.8,77033.0,47.3183,47.3268,47.2929,47.3098,77033.0
2016-05-26 11:20:00,55.8,55.85,55.78,55.84,80074.0,47.3098,47.3522,47.2929,47.3437,80074.0
2016-05-26 11:25:00,55.84,55.84,55.8,55.84,26873.0,47.3437,47.3437,47.3098,47.3437,26873.0
2016-05-26 11:30:00,55.84,55.84,55.8,55.83,41286.0,47.3437,47.3437,47.3098,47.3353,41286.0
2016-05-26 11:35:00,55.85,55.86,55.83,55.86,38389.0,47.3522,47.3607,47.3353,47.3607,38389.0
2016-05-26 11:40:00,55.85,55.87,55.83,55.85,30765.0,47.3522,47.3692,47.3353,47.3522,30765.0
2016-05-26 11:45:00,55.85,55.87,55.83,55.84,47621.0,47.3522,47.3692,47.3353,47.3437,47621.0
2016-05-26 11:50:00,55.83,55.86,55.82,55.85,14763.0,47.3353,47.3607,47.3268,47.3522,14763.0
2016-05-26 11:55:00,55.86,55.87,55.84,55.85,36813.0,47.3607,47.3692,47.3437,47.3522,36813.0
2016-05-26 12:00:00,55.85,55.87,55.83,55.84,50155.0,47.3522,47.3692,47.3353,47.3437,50155.0
2016-05-26 12:05:00,55.84,55.88,55.83,55.84,54892.0,47.3437,47.3777,47.3353,47.3437,54892.0
2016-05-26 12:10:00,55.84,55.85,55.81,55.84,26085.0,47.3437,47.3522,47.3183,47.3437,26085.0
2016-05-26 12:15:00,55.84,55.84,55.77,55.78,114019.0,47.3437,47.3437,47.2844,47.2929,114019.0
2016-05-26 12:20:00,55.77,55.79,55.77,55.78,16213.0,47.2844,47.3014,47.2844,47.2929,16213.0
2016-05-26 12:25:00,55.79,55.79,55.76,55.78,66870.0,47.3014,47.3014,47.2759,47.2929,66870.0
2016-05-26 12:30:00,55.78,55.8,55.78,55.79,25861.0,47.2929,47.3098,47.2929,47.3014,25861.0
2016-05-26 12:35:00,55.79,55.82,55.78,55.82,57582.0,47.3014,47.3268,47.2929,47.3268,57582.0
2016-05-26 12:40:00,55.81,55.81,55.77,55.78,15588.0,47.3183,47.3183,47.2844,47.2929,15588.0
2016-05-26 12:45:00,55.78,55.8,55.77,55.79,68294.0,47.2929,47.3098,47.2844,47.3014,68294.0
2016-05-26 12:50:00,55.79,55.79,55.76,55.77,36668.0,47.3014,47.3014,47.2759,47.2844,36668.0
2016-05-26 12:55:00,55.77,55.79,55.76,55.77,23590.0,47.2844,47.3014,47.2759,47.2844,23590.0
2016-05-26 13:00:00,55.77,55.78,55.75,55.77,36116.0,47.2844,47.2929,47.2674,47.2844,36116.0
2016-05-26 13:05:00,55.77,55.78,55.75,55.77,20020.0,47.2844,47.2929,47.2674,47.2844,20020.0
2016-05-26 13:10:00,55.76,55.78,55.75,55.78,58634.0,47.2759,47.2929,47.2674,47.2929,58634.0
2016-05-26 13:15:00,55.78,55.82,55.77,55.81,91951.0,47.2929,47.3268,47.2844,47.3183,91951.0
2016-05-26 13:20:00,55.82,55.82,55.79,55.8,15069.0,47.3268,47.3268,47.3014,47.3098,15069.0
2016-05-26 13:25:00,55.8,55.8,55.78,55.79,10468.0,47.3098,47.3098,47.2929,47.3014,10468.0
2016-05-26 13:30:00,55.79,55.81,55.78,55.8,22306.0,47.3014,47.3183,47.2929,47.3098,22306.0
2016-05-26 13:35:00,55.81,55.83,55.8,55.81,52510.0,47.3183,47.3353,47.3098,47.3183,52510.0
2016-05-26 13:40:00,55.81,55.82,55.8,55.81,20344.0,47.3183,47.3268,47.3098,47.3183,20344.0
2016-05-26 13:45:00,55.81,55.83,55.8,55.82,15048.0,47.3183,47.3353,47.3098,47.3268,15048.0
2016-05-26 13:50:00,55.83,55.83,55.81,55.82,66452.0,47.3353,47.3353,47.3183,47.3268,66452.0
2016-05-26 13:55:00,55.81,55.83,55.8,55.83,45112.0,47.3183,47.3353,47.3098,47.3353,45112.0
2016-05-26 14:00:00,55.83,55.85,55.82,55.84,17955.0,47.3353,47.3522,47.3268,47.3437,17955.0
2016-05-26 14:05:00,55.83,55.86,55.81,55.86,20504.0,47.3353,47.3607,47.3183,47.3607,20504.0
2016-05-26 14:10:00,55.85,55.87,55.85,55.85,43703.0,47.3522,47.3692,47.3522,47.3522,43703.0
2016-05-26 14:15:00,55.86,55.87,55.85,55.87,28602.0,47.3607,47.3692,47.3522,47.3692,28602.0
2016-05-26 14:20:00,55.87,55.88,55.85,55.87,30758.0,47.3692,47.3777,47.3522,47.3692,30758.0
2016-05-26 14:25:00,55.86,55.87,55.83,55.85,53347.0,47.3607,47.3692,47.3353,47.3522,53347.0
2016-05-26 14:30:00,55.85,55.86,55.84,55.86,39553.0,47.3522,47.3607,47.3437,47.3607,39553.0
2016-05-26 14:35:00,55.86,55.86,55.81,55.83,57392.0,47.3607,47.3607,47.3183,47.3353,57392.0
2016-05-26 14:40:00,55.83,55.84,55.82,55.83,17941.0,47.3353,47.3437,47.3268,47.3353,17941.0
2016-05-26 14:45:00,55.83,55.86,55.82,55.84,32119.0,47.3353,47.3607,47.3268,47.3437,32119.0
2016-05-26 14:50:00,55.84,55.85,55.83,55.83,57795.0,47.3437,47.3522,47.3353,47.3353,57795.0
2016-05-26 14:55:00,55.84,55.84,55.82,55.82,52213.0,47.3437,47.3437,47.3268,47.3268,52213.0
2016-05-26 15:00:00,55.82,55.84,55.81,55.83,37332.0,47.3268,47.3437,47.3183,47.3353,37332.0
2016-05-26 15:05:00,55.83,55.86,55.82,55.85,27784.0,47.3353,47.3607,47.3268,47.3522,27784.0
2016-05-26 15:10:00,55.85,55.86,55.82,55.83,31926.0,47.3522,47.3607,47.3268,47.3353,31926.0
2016-05-26 15:15:00,55.83,55.86,55.82,55.85,53989.0,47.3353,47.3607,47.3268,47.3522,53989.0
2016-05-26 15:20:00,55.84,55.87,55.84,55.87,29019.0,47.3437,47.3692,47.3437,47.3692,29019.0
2016-05-26 15:25:00,55.87,55.89,55.85,55.86,164133.0,47.3692,47.3861,47.3522,47.3607,164133.0
2016-05-26 15:30:00,55.86,55.87,55.85,55.86,40363.0,47.3607,47.3692,47.3522,47.3607,40363.0
2016-05-26 15:35:00,55.86,55.86,55.82,55.84,152426.0,47.3607,47.3607,47.3268,47.3437,152426.0
2016-05-26 15:40:00,55.83,55.85,55.83,55.84,51037.0,47.3353,47.3522,47.3353,47.3437,51037.0
2016-05-26 15:45:00,55.84,55.84,55.81,55.82,72676.0,47.3437,47.3437,47.3183,47.3268,72676.0
2016-05-26 15:50:00,55.83,55.83,55.8,55.8,164801.0,47.3353,47.3353,47.3098,47.3098,164801.0
2016-05-26 15:55:00,55.8,55.81,55.78,55.8,308795.0,47.3098,47.3183,47.2929,47.3098,308795.0
2016-05-27 09:30:00,55.84,55.89,55.78,55.87,126780.0,47.3437,47.3861,47.2929,47.3692,126780.0
2016-05-27 09:35:00,55.88,55.93,55.88,55.9,101307.0,47.3777,47.4201,47.3777,47.3946,101307.0
2016-05-27 09:40:00,55.89,55.92,55.87,55.88,551481.0,47.3861,47.4116,47.3692,47.3777,551481.0
2016-05-27 09:45:00,55.88,55.93,55.87,55.87,236403.0,47.3777,47.4201,47.3692,47.3692,236403.0
2016-05-27 09:50:00,55.86,55.9,55.82,55.85,68734.0,47.3607,47.3946,47.3268,47.3522,68734.0
2016-05-27 09:55:00,55.86,55.86,55.81,55.86,54753.0,47.3607,47.3607,47.3183,47.3607,54753.0
2016-05-27 10:00:00,55.85,55.86,55.8,55.84,156203.0,47.3522,47.3607,47.3098,47.3437,156203.0
2016-05-27 10:05:00,55.84,55.86,55.79,55.82,87343.0,47.3437,47.3607,47.3014,47.3268,87343.0
2016-05-27 10:10:00,55.82,55.87,55.82,55.87,67908.0,47.3268,47.3692,47.3268,47.3692,67908.0
2016-05-27 10:15:00,55.86,55.91,55.85,55.87,217653.0,47.3607,47.4031,47.3522,47.3692,217653.0
2016-05-27 10:20:00,55.87,55.94,55.83,55.89,59869.0,47.3692,47.4285,47.3353,47.3861,59869.0
2016-05-27 10:25:00,55.89,55.9,55.86,55.87,31505.0,47.3861,47.3946,47.3607,47.3692,31505.0
2016-05-27 10:30:00,55.87,55.94,55.87,55.93,42222.0,47.3692,47.4285,47.3692,47.4201,42222.0
2016-05-27 10:35:00,55.92,55.94,55.88,55.88,23857.0,47.4116,47.4285,47.3777,47.3777,23857.0
2016-05-27 10:40:00,55.89,55.91,55.88,55.89,48845.0,47.3861,47.4031,47.3777,47.3861,48845.0
2016-05-27 10:45:00,55.89,55.92,55.89,55.92,17788.0,47.3861,47.4116,47.3861,47.4116,17788.0
2016-05-27 10:50:00,55.92,55.93,55.88,55.91,30101.0,47.4116,47.4201,47.3777,47.4031,30101.0
2016-05-27 10:55:00,55.9,55.91,55.85,55.88,56362.0,47.3946,47.4031,47.3522,47.3777,56362.0
2016-05-27 11:00:00,55.87,55.9,55.87,55.88,26928.0,47.3692,47.3946,47.3692,47.3777,26928.0
2016-05-27 11:05:00,55.88,55.91,55.85,55.85,30295.0,47.3777,47.4031,47.3522,47.3522,30295.0
2016-05-27 11:10:00,55.86,55.86,55.82,55.86,29843.0,47.3607,47.3607,47.3268,47.3607,29843.0
2016-05-27 11:15:00,55.86,55.86,55.82,55.82,21140.0,47.3607,47.3607,47.3268,47.3268,21140.0
2016-05-27 11:20:00,55.82,55.83,55.81,55.82,56226.0,47.3268,47.3353,47.3183,47.3268,56226.0
2016-05-27 11:25:00,55.82,55.86,55.81,55.86,103609.0,47.3268,47.3607,47.3183,47.3607,103609.0
2016-05-27 11:30:00,55.87,55.91,55.87,55.9,34780.0,47.3692,47.4031,47.3692,47.3946,34780.0
2016-05-27 11:35:00,55.9,55.92,55.89,55.91,40108.0,47.3946,47.4116,47.3861,47.4031,40108.0
2016-05-27 11:40:00,55.91,55.92,55.89,55.89,47906.0,47.4031,47.4116,47.3861,47.3861,47906.0
2016-05-27 11:45:00,55.89,55.91,55.87,55.89,59697.0,47.3861,47.4031,47.3692,47.3861,59697.0
2016-05-27 11:50:00,55.9,55.92,55.89,55.92,56727.0,47.3946,47.4116,47.3861,47.4116,56727.0
2016-05-27 11:55:00,55.92,55.93,55.9,55.91,56292.0,47.4116,47.4201,47.3946,47.4031,56292.0
2016-05-27 12:00:00,55.91,55.92,55.89,55.91,42635.0,47.4031,47.4116,47.3861,47.4031,42635.0
2016-05-27 12:05:00,55.91,55.92,55.9,55.92,38070.0,47.4031,47.4116,47.3946,47.4116,38070.0
2016-05-27 12:10:00,55.92,55.92,55.9,55.91,33185.0,47.4116,47.4116,47.3946,47.4031,33185.0
2016-05-27 12:15:00,55.9,55.91,55.89,55.91,34701.0,47.3946,47.4031,47.3861,47.4031,34701.0
2016-05-27 12:20:00,55.91,55.92,55.9,55.92,27026.0,47.4031,47.4116,47.3946,47.4116,27026.0
2016-05-27 12:25:00,55.92,55.92,55.9,55.92,30788.0,47.4116,47.4116,47.3946,47.4116,30788.0
2016-05-27 12:30:00,55.92,55.93,55.91,55.91,17209.0,47.4116,47.4201,47.4031,47.4031,17209.0
2016-05-27 12:35:00,55.92,55.94,55.91,55.91,51244.0,47.4116,47.4285,47.4031,47.4031,51244.0
2016-05-27 12:40:00,55.91,55.93,55.91,55.91,40246.0,47.4031,47.4201,47.4031,47.4031,40246.0
2016-05-27 12:45:00,55.92,55.94,55.91,55.93,21783.0,47.4116,47.4285,47.4031,47.4201,21783.0
2016-05-27 12:50:00,55.93,55.95,55.92,55.95,46877.0,47.4201,47.437,47.4116,47.437,46877.0
2016-05-27 12:55:00,55.95,55.95,55.93,55.94,20981.0,47.437,47.437,47.4201,47.4285,20981.0
2016-05-27 13:00:00,55.94,55.95,55.92,55.92,44565.0,47.4285,47.437,47.4116,47.4116,44565.0
2016-05-27 13:05:00,55.93,55.93,55.91,55.91,35021.0,47.4201,47.4201,47.4031,47.4031,35021.0
2016-05-27 13:10:00,55.91,55.92,55.89,55.9,20978.0,47.4031,47.4116,47.3861,47.3946,20978.0
2016-05-27 13:15:00,55.9,55.92,55.89,55.91,41050.0,47.3946,47.4116,47.3861,47.4031,41050.0
2016-05-27 13:20:00,55.92,55.92,55.9,55.9,25699.0,47.4116,47.4116,47.3946,47.3946,25699.0
2016-05-27 13:25:00,55.91,55.92,55.9,55.91,44693.0,47.4031,47.4116,47.3946,47.4031,44693.0
2016-05-27 13:30:00,55.9,55.91,55.89,55.9,51523.0,47.3946,47.4031,47.3861,47.3946,51523.0
2016-05-27 13:35:00,55.91,55.91,55.81,55.82,116905.0,47.4031,47.4031,47.3183,47.3268,116905.0
2016-05-27 13:40:00,55.81,55.88,55.78,55.87,126041.0,47.3183,47.3777,47.2929,47.3692,126041.0
2016-05-27 13:45:00,55.87,55.89,55.84,55.84,38582.0,47.3692,47.3861,47.3437,47.3437,38582.0
2016-05-27 13:50:00,55.84,55.85,55.82,55.84,44711.0,47.3437,47.3522,47.3268,47.3437,44711.0
2016-05-27 13:55:00,55.84,55.85,55.83,55.84,37181.0,47.3437,47.3522,47.3353,47.3437,37181.0
2016-05-27 14:00:00,55.84,55.84,55.81,55.84,48889.0,47.3437,47.3437,47.3183,47.3437,48889.0
2016-05-27 14:05:00,55.84,55.86,55.83,55.86,43675.0,47.3437,47.3607,47.3353,47.3607,43675.0
2016-05-27 14:10:00,55.85,55.88,55.85,55.87,165024.0,47.3522,47.3777,47.3522,47.3692,165024.0
2016-05-27 14:15:00,55.87,55.87,55.83,55.83,45667.0,47.3692,47.3692,47.3353,47.3353,45667.0
2016-05-27 14:20:00,55.83,55.86,55.82,55.86,149717.0,47.3353,47.3607,47.3268,47.3607,149717.0
2016-05-27 14:25:00,55.86,55.91,55.85,55.88,48361.0,47.3607,47.4031,47.3522,47.3777,48361.0
2016-05-27 14:30:00,55.88,55.89,55.87,55.88,58488.0,47.3777,47.3861,47.3692,47.3777,58488.0
2016-05-27 14:35:00,55.88,55.89,55.84,55.86,125805.0,47.3777,47.3861,47.3437,47.3607,125805.0
2016-05-27 14:40:00,55.86,55.87,55.85,55.86,84006.0,47.3607,47.3692,47.3522,47.3607,84006.0
2016-05-27 14:45:00,55.86,55.88,55.84,55.88,62451.0,47.3607,47.3777,47.3437,47.3777,62451.0
2016-05-27 14:50:00,55.88,55.88,55.86,55.87,40898.0,47.3777,47.3777,47.3607,47.3692,40898.0
2016-05-27 14:55:00,55.87,55.89,55.87,55.87,36907.0,47.3692,47.3861,47.3692,47.3692,36907.0
2016-05-27 15:00:00,55.87,55.89,55.86,55.86,38275.0,47.3692,47.3861,47.3607,47.3607,38275.0
2016-05-27 15:05:00,55.87,55.89,55.87,55.88,56796.0,47.3692,47.3861,47.3692,47.3777,56796.0
2016-05-27 15:10:00,55.89,55.9,55.88,55.9,18868.0,47.3861,47.3946,47.3777,47.3946,18868.0
2016-05-27 15:15:00,55.89,55.9,55.88,55.9,24136.0,47.3861,47.3946,47.3777,47.3946,24136.0
2016-05-27 15:20:00,55.9,55.91,55.87,55.89,79873.0,47.3946,47.4031,47.3692,47.3861,79873.0
2016-05-27 15:25:00,55.89,55.9,55.88,55.9,48894.0,47.3861,47.3946,47.3777,47.3946,48894.0
2016-05-27 15:30:00,55.9,55.93,55.89,55.9,85360.0,47.3946,47.4201,47.3861,47.3946,85360.0
2016-05-27 15:35:00,55.9,55.92,55.89,55.92,68176.0,47.3946,47.4116,47.3861,47.4116,68176.0
2016-05-27 15:40:00,55.91,55.93,55.9,55.92,111370.0,47.4031,47.4201,47.3946,47.4116,111370.0
2016-05-27 15:45:00,55.92,55.94,55.91,55.91,121406.0,47.4116,47.4285,47.4031,47.4031,121406.0
2016-05-27 15:50:00,55.92,55.94,55.91,55.93,113982.0,47.4116,47.4285,47.4031,47.4201,113982.0
2016-05-27 15:55:00,55.93,55.94,55.91,55.94,360407.0,47.4201,47.4285,47.4031,47.4285,360407.0
2016-05-31 09:30:00,56.0,56.04,55.94,55.94,102679.0,47.4794,47.5133,47.4285,47.4285,102679.0
2016-05-31 09:35:00,55.94,55.99,55.94,55.96,84432.0,47.4285,47.4709,47.4285,47.4455,84432.0
2016-05-31 09:40:00,55.97,56.02,55.95,56.0,131784.0,47.454,47.4964,47.437,47.4794,131784.0
2016-05-31 09:45:00,56.0,56.04,55.98,56.04,368991.0,47.4794,47.5133,47.4624,47.5133,368991.0
2016-05-31 09:50:00,56.04,56.09,56.03,56.05,244548.0,47.5133,47.5557,47.5048,47.5218,244548.0
2016-05-31 09:55:00,56.05,56.06,55.96,56.01,462018.0,47.5218,47.5303,47.4455,47.4879,462018.0
2016-05-31 10:00:00,56.01,56.06,56.0,56.04,328064.0,47.4879,47.5303,47.4794,47.5133,328064.0
2016-05-31 10:05:00,56.05,56.12,56.03,56.11,468924.0,47.5218,47.5811,47.5048,47.5727,468924.0
2016-05-31 10:10:00,56.11,56.15,56.09,56.12,154405.0,47.5727,47.6066,47.5557,47.5811,154405.0
2016-05-31 10:15:00,56.11,56.16,56.11,56.14,83902.0,47.5727,47.6151,47.5727,47.5981,83902.0
2016-05-31 10:20:00,56.15,56.16,56.11,56.12,106901.0,47.6066,47.6151,47.5727,47.5811,106901.0
2016-05-31 10:25:00,56.13,56.14,56.1,56.11,114909.0,47.5896,47.5981,47.5642,47.5727,114909.0
2016-05-31 10:30:00,56.11,56.13,56.08,56.09,64277.0,47.5727,47.5896,47.5472,47.5557,64277.0
2016-05-31 10:35:00,56.1,56.11,56.01,56.01,151011.0,47.5642,47.5727,47.4879,47.4879,151011.0
2016-05-31 10:40:00,56.02,56.02,55.97,55.99,59301.0,47.4964,47.4964,47.454,47.4709,59301.0
2016-05-31 10:45:00,55.99,56.03,55.97,56.03,37923.0,47.4709,47.5048,47.454,47.5048,37923.0
2016-05-31 10:50:00,56.03,56.05,56.03,56.03,55510.0,47.5048,47.5218,47.5048,47.5048,55510.0
2016-05-31 10:55:00,56.03,56.03,55.99,56.01,48655.0,47.5048,47.5048,47.4709,47.4879,48655.0
2016-05-31 11:00:00,56.01,56.01,55.94,55.97,60743.0,47.4879,47.4879,47.4285,47.454,60743.0
2016-05-31 11:05:00,55.97,56.0,55.96,55.98,51225.0,47.454,47.4794,47.4455,47.4624,51225.0
2016-05-31 11:10:00,55.97,55.97,55.89,55.9,215854.0,47.454,47.454,47.3861,47.3946,215854.0
2016-05-31 11:15:00,55.91,55.93,55.89,55.93,48551.0,47.4031,47.4201,47.3861,47.4201,48551.0
2016-05-31 11:20:00,55.92,55.93,55.9,55.93,55264.0,47.4116,47.4201,47.3946,47.4201,55264.0
2016-05-31 11:25:00,55.93,55.94,55.88,55.89,54863.0,47.4201,47.4285,47.3777,47.3861,54863.0
2016-05-31 11:30:00,55.88,55.89,55.83,55.85,105322.0,47.3777,47.3861,47.3353,47.3522,105322.0
2016-05-31 11:35:00,55.85,55.88,55.84,55.88,80412.0,47.3522,47.3777,47.3437,47.3777,80412.0
2016-05-31 11:40:00,55.88,55.9,55.87,55.89,46112.0,47.3777,47.3946,47.3692,47.3861,46112.0
2016-05-31 11:45:00,55.9,55.9,55.87,55.87,53350.0,47.3946,47.3946,47.3692,47.3692,53350.0
2016-05-31 11:50:00,55.87,55.88,55.84,55.85,41949.0,47.3692,47.3777,47.3437,47.3522,41949.0
2016-05-31 11:55:00,55.85,55.85,55.82,55.84,53568.0,47.3522,47.3522,47.3268,47.3437,53568.0
2016-05-31 12:00:00,55.84,55.85,55.82,55.83,64349.0,47.3437,47.3522,47.3268,47.3353,64349.0
2016-05-31 12:05:00,55.84,55.84,55.81,55.83,47261.0,47.3437,47.3437,47.3183,47.3353,47261.0
2016-05-31 12:10:00,55.83,55.84,55.81,55.83,61628.0,47.3353,47.3437,47.3183,47.3353,61628.0
2016-05-31 12:15:00,55.83,55.84,55.8,55.84,73534.0,47.3353,47.3437,47.3098,47.3437,73534.0
2016-05-31 12:20:00,55.84,55.84,55.82,55.84,66259.0,47.3437,47.3437,47.3268,47.3437,66259.0
2016-05-31 12:25:00,55.84,55.87,55.83,55.86,28260.0,47.3437,47.3692,47.3353,47.3607,28260.0
2016-05-31 12:30:00,55.86,55.86,55.84,55.86,76831.0,47.3607,47.3607,47.3437,47.3607,76831.0
2016-05-31 12:35:00,55.86,55.88,55.85,55.86,82946.0,47.3607,47.3777,47.3522,47.3607,82946.0
2016-05-31 12:40:00,55.86,55.88,55.85,55.86,35021.0,47.3607,47.3777,47.3522,47.3607,35021.0
2016-05-31 12:45:00,55.85,55.86,55.83,55.84,209804.0,47.3522,47.3607,47.3353,47.3437,209804.0
2016-05-31 12:50:00,55.84,55.88,55.83,55.87,43457.0,47.3437,47.3777,47.3353,47.3692,43457.0
2016-05-31 12:55:00,55.86,55.87,55.83,55.85,42458.0,47.3607,47.3692,47.3353,47.3522,42458.0
2016-05-31 13:00:00,55.85,55.87,55.83,55.86,47803.0,47.3522,47.3692,47.3353,47.3607,47803.0
2016-05-31 13:05:00,55.86,55.87,55.83,55.83,164765.0,47.3607,47.3692,47.3353,47.3353,164765.0
2016-05-31 13:10:00,55.84,55.88,55.83,55.87,166014.0,47.3437,47.3777,47.3353,47.3692,166014.0
2016-05-31 13:15:00,55.88,55.88,55.85,55.87,78377.0,47.3777,47.3777,47.3522,47.3692,78377.0
2016-05-31 13:20:00,55.87,55.91,55.87,55.9,61547.0,47.3692,47.4031,47.3692,47.3946,61547.0
2016-05-31 13:25:00,55.9,55.91,55.89,55.91,47388.0,47.3946,47.4031,47.3861,47.4031,47388.0
2016-05-31 13:30:00,55.91,55.92,55.88,55.9,37946.0,47.4031,47.4116,47.3777,47.3946,37946.0
2016-05-31 13:35:00,55.9,55.91,55.89,55.91,45775.0,47.3946,47.4031,47.3861,47.4031,45775.0
2016-05-31 13:40:00,55.9,55.92,55.89,55.92,51568.0,47.3946,47.4116,47.3861,47.4116,51568.0
2016-05-31 13:45:00,55.92,55.94,55.91,55.91,23152.0,47.4116,47.4285,47.4031,47.4031,23152.0
2016-05-31 13:50:00,55.92,55.92,55.9,55.92,48359.0,47.4116,47.4116,47.3946,47.4116,48359.0
2016-05-31 13:55:00,55.91,55.91,55.89,55.91,38387.0,47.4031,47.4031,47.3861,47.4031,38387.0
2016-05-31 14:00:00,55.91,55.91,55.81,55.81,101009.0,47.4031,47.4031,47.3183,47.3183,101009.0
2016-05-31 14:05:00,55.81,55.82,55.78,55.79,47001.0,47.3183,47.3268,47.2929,47.3014,47001.0
2016-05-31 14:10:00,55.79,55.79,55.76,55.77,64382.0,47.3014,47.3014,47.2759,47.2844,64382.0
2016-05-31 14:15:00,55.77,55.77,55.73,55.74,86838.0,47.2844,47.2844,47.2505,47.259,86838.0
2016-05-31 14:20:00,55.74,55.82,55.74,55.78,117664.0,47.259,47.3268,47.259,47.2929,117664.0
2016-05-31 14:25:00,55.78,55.8,55.76,55.79,66691.0,47.2929,47.3098,47.2759,47.3014,66691.0
2016-05-31 14:30:00,55.8,55.82,55.77,55.82,99435.0,47.3098,47.3268,47.2844,47.3268,99435.0
2016-05-31 14:35:00,55.81,55.82,55.78,55.81,59799.0,47.3183,47.3268,47.2929,47.3183,59799.0
2016-05-31 14:40:00,55.8,55.81,55.78,55.78,50207.0,47.3098,47.3183,47.2929,47.2929,50207.0
2016-05-31 14:45:00,55.78,55.8,55.74,55.79,99980.0,47.2929,47.3098,47.259,47.3014,99980.0
2016-05-31 14:50:00,55.79,55.8,55.75,55.76,72135.0,47.3014,47.3098,47.2674,47.2759,72135.0
2016-05-31 14:55:00,55.76,55.77,55.74,55.76,53384.0,47.2759,47.2844,47.259,47.2759,53384.0
2016-05-31 15:00:00,55.75,55.76,55.71,55.73,143510.0,47.2674,47.2759,47.2335,47.2505,143510.0
2016-05-31 15:05:00,55.74,55.78,55.72,55.78,62528.0,47.259,47.2929,47.242,47.2929,62528.0
2016-05-31 15:10:00,55.78,55.8,55.77,55.79,105511.0,47.2929,47.3098,47.2844,47.3014,105511.0
2016-05-31 15:15:00,55.8,55.86,55.79,55.86,165060.0,47.3098,47.3607,47.3014,47.3607,165060.0
2016-05-31 15:20:00,55.85,55.86,55.82,55.83,138641.0,47.3522,47.3607,47.3268,47.3353,138641.0
2016-05-31 15:25:00,55.83,55.87,55.82,55.87,101439.0,47.3353,47.3692,47.3268,47.3692,101439.0
2016-05-31 15:30:00,55.87,55.92,55.86,55.9,185767.0,47.3692,47.4116,47.3607,47.3946,185767.0
2016-05-31 15:35:00,55.9,55.92,55.88,55.91,158489.0,47.3946,47.4116,47.3777,47.4031,158489.0
2016-05-31 15:40:00,55.91,55.95,55.9,55.93,203587.0,47.4031,47.437,47.3946,47.4201,203587.0
2016-05-31 15:45:00,55.93,55.96,55.93,55.95,215687.0,47.4201,47.4455,47.4201,47.437,215687.0
2016-05-31 15:50:00,55.95,55.98,55.94,55.98,298529.0,47.437,47.4624,47.4285,47.4624,298529.0
2016-05-31 15:55:00,55.98,56.0,55.92,55.92,1320000.0,47.4624,47.4794,47.4116,47.4116,1320000.0
2016-06-01 09:30:00,55.63,55.69,55.52,55.55,279075.0,47.1657,47.2166,47.0724,47.0979,279075.0
2016-06-01 09:35:00,55.55,55.55,55.43,55.5,177585.0,47.0979,47.0979,46.9961,47.0555,177585.0
2016-06-01 09:40:00,55.5,55.54,55.46,55.46,252043.0,47.0555,47.0894,47.0216,47.0216,252043.0
2016-06-01 09:45:00,55.45,55.53,55.41,55.51,262681.0,47.0131,47.0809,46.9792,47.064,262681.0
2016-06-01 09:50:00,55.51,55.52,55.46,55.47,190997.0,47.064,47.0724,47.0216,47.03,190997.0
2016-06-01 09:55:00,55.46,55.52,55.42,55.51,357272.0,47.0216,47.0724,46.9877,47.064,357272.0
2016-06-01 10:00:00,55.51,55.62,55.47,55.61,743110.0,47.064,47.1572,47.03,47.1487,743110.0
2016-06-01 10:05:00,55.61,55.73,55.58,55.7,219295.0,47.1487,47.2505,47.1233,47.225,219295.0
2016-06-01 10:10:00,55.7,55.73,55.66,55.66,155409.0,47.225,47.2505,47.1911,47.1911,155409.0
2016-06-01 10:15:00,55.66,55.71,55.62,55.62,226614.0,47.1911,47.2335,47.1572,47.1572,226614.0
2016-06-01 10:20:00,55.63,55.67,55.61,55.66,219557.0,47.1657,47.1996,47.1487,47.1911,219557.0
2016-06-01 10:25:00,55.66,55.68,55.58,55.59,135162.0,47.1911,47.2081,47.1233,47.1318,135162.0
2016-06-01 10:30:00,55.59,55.66,55.59,55.66,192332.0,47.1318,47.1911,47.1318,47.1911,192332.0
2016-06-01 10:35:00,55.66,55.68,55.63,55.64,213574.0,47.1911,47.2081,47.1657,47.1742,213574.0
2016-06-01 10:40:00,55.64,55.65,55.59,55.62,90137.0,47.1742,47.1827,47.1318,47.1572,90137.0
2016-06-01 10:45:00,55.62,55.66,55.61,55.62,54580.0,47.1572,47.1911,47.1487,47.1572,54580.0
2016-06-01 10:50:00,55.62,55.71,55.61,55.68,95518.0,47.1572,47.2335,47.1487,47.2081,95518.0
2016-06-01 10:55:00,55.67,55.71,55.66,55.7,52673.0,47.1996,47.2335,47.1911,47.225,52673.0
2016-06-01 11:00:00,55.71,55.77,55.7,55.75,66638.0,47.2335,47.2844,47.225,47.2674,66638.0
2016-06-01 11:05:00,55.75,55.77,55.72,55.75,168050.0,47.2674,47.2844,47.242,47.2674,168050.0
2016-06-01 11:10:00,55.75,55.79,55.73,55.79,63741.0,47.2674,47.3014,47.2505,47.3014,63741.0
2016-06-01 11:15:00,55.79,55.8,55.75,55.78,106836.0,47.3014,47.3098,47.2674,47.2929,106836.0
2016-06-01 11:20:00,55.78,55.82,55.78,55.79,99511.0,47.2929,47.3268,47.2929,47.3014,99511.0
2016-06-01 11:25:00,55.79,55.8,55.78,55.79,130728.0,47.3014,47.3098,47.2929,47.3014,130728.0
2016-06-01 11:30:00,55.79,55.8,55.74,55.75,148303.0,47.3014,47.3098,47.259,47.2674,148303.0
2016-06-01 11:35:00,55.75,55.77,55.73,55.74,82430.0,47.2674,47.2844,47.2505,47.259,82430.0
2016-06-01 11:40:00,55.74,55.75,55.71,55.75,261908.0,47.259,47.2674,47.2335,47.2674,261908.0
2016-06-01 11:45:00,55.74,55.74,55.71,55.74,112882.0,47.259,47.259,47.2335,47.259,112882.0
2016-06-01 11:50:00,55.74,55.78,55.74,55.75,46573.0,47.259,47.2929,47.259,47.2674,46573.0
2016-06-01 11:55:00,55.74,55.79,55.74,55.79,38792.0,47.259,47.3014,47.259,47.3014,38792.0
2016-06-01 12:00:00,55.78,55.81,55.77,55.78,37763.0,47.2929,47.3183,47.2844,47.2929,37763.0
2016-06-01 12:05:00,55.77,55.83,55.77,55.8,145488.0,47.2844,47.3353,47.2844,47.3098,145488.0
2016-06-01 12:10:00,55.8,55.85,55.8,55.85,52388.0,47.3098,47.3522,47.3098,47.3522,52388.0
2016-06-01 12:15:00,55.85,55.87,55.84,55.85,59901.0,47.3522,47.3692,47.3437,47.3522,59901.0
2016-06-01 12:20:00,55.84,55.86,55.83,55.86,143344.0,47.3437,47.3607,47.3353,47.3607,143344.0
2016-06-01 12:25:00,55.86,55.86,55.82,55.84,38234.0,47.3607,47.3607,47.3268,47.3437,38234.0
2016-06-01 12:30:00,55.84,55.85,55.81,55.81,76959.0,47.3437,47.3522,47.3183,47.3183,76959.0
2016-06-01 12:35:00,55.82,55.83,55.79,55.79,37638.0,47.3268,47.3353,47.3014,47.3014,37638.0
2016-06-01 12:40:00,55.79,55.82,55.79,55.8,39627.0,47.3014,47.3268,47.3014,47.3098,39627.0
2016-06-01 12:45:00,55.79,55.83,55.79,55.81,37938.0,47.3014,47.3353,47.3014,47.3183,37938.0
2016-06-01 12:50:00,55.81,55.85,55.8,55.85,42039.0,47.3183,47.3522,47.3098,47.3522,42039.0
2016-06-01 12:55:00,55.84,55.86,55.83,55.85,46016.0,47.3437,47.3607,47.3353,47.3522,46016.0
2016-06-01 13:00:00,55.86,55.87,55.85,55.85,40830.0,47.3607,47.3692,47.3522,47.3522,40830.0
2016-06-01 13:05:00,55.85,55.87,55.83,55.84,43651.0,47.3522,47.3692,47.3353,47.3437,43651.0
2016-06-01 13:10:00,55.83,55.84,55.77,55.77,492171.0,47.3353,47.3437,47.2844,47.2844,492171.0
2016-06-01 13:15:00,55.78,55.8,55.77,55.8,103858.0,47.2929,47.3098,47.2844,47.3098,103858.0
2016-06-01 13:20:00,55.81,55.82,55.78,55.79,56777.0,47.3183,47.3268,47.2929,47.3014,56777.0
2016-06-01 13:25:00,55.79,55.81,55.77,55.79,40374.0,47.3014,47.3183,47.2844,47.3014,40374.0
2016-06-01 13:30:00,55.78,55.8,55.77,55.78,50691.0,47.2929,47.3098,47.2844,47.2929,50691.0
2016-06-01 13:35:00,55.79,55.8,55.73,55.75,586181.0,47.3014,47.3098,47.2505,47.2674,586181.0
2016-06-01 13:40:00,55.75,55.75,55.7,55.74,86565.0,47.2674,47.2674,47.225,47.259,86565.0
2016-06-01 13:45:00,55.74,55.76,55.73,55.76,63377.0,47.259,47.2759,47.2505,47.2759,63377.0
2016-06-01 13:50:00,55.76,55.78,55.75,55.76,50350.0,47.2759,47.2929,47.2674,47.2759,50350.0
2016-06-01 13:55:00,55.76,55.79,55.75,55.78,36453.0,47.2759,47.3014,47.2674,47.2929,36453.0
2016-06-01 14:00:00,55.78,55.79,55.74,55.77,86278.0,47.2929,47.3014,47.259,47.2844,86278.0
2016-06-01 14:05:00,55.78,55.79,55.76,55.79,54730.0,47.2929,47.3014,47.2759,47.3014,54730.0
2016-06-01 14:10:00,55.79,55.85,55.78,55.83,85030.0,47.3014,47.3522,47.2929,47.3353,85030.0
2016-06-01 14:15:00,55.83,55.92,55.83,55.89,54111.0,47.3353,47.4116,47.3353,47.3861,54111.0
2016-06-01 14:20:00,55.89,55.91,55.84,55.84,150678.0,47.3861,47.4031,47.3437,47.3437,150678.0
2016-06-01 14:25:00,55.84,55.86,55.84,55.86,189926.0,47.3437,47.3607,47.3437,47.3607,189926.0
2016-06-01 14:30:00,55.86,55.87,55.82,55.85,122609.0,47.3607,47.3692,47.3268,47.3522,122609.0
2016-06-01 14:35:00,55.86,55.86,55.8,55.82,64739.0,47.3607,47.3607,47.3098,47.3268,64739.0
2016-06-01 14:40:00,55.83,55.87,55.81,55.84,131365.0,47.3353,47.3692,47.3183,47.3437,131365.0
2016-06-01 14:45:00,55.83,55.87,55.82,55.86,89765.0,47.3353,47.3692,47.3268,47.3607,89765.0
2016-06-01 14:50:00,55.86,55.9,55.85,55.9,73140.0,47.3607,47.3946,47.3522,47.3946,73140.0
2016-06-01 14:55:00,55.89,55.92,55.88,55.91,88670.0,47.3861,47.4116,47.3777,47.4031,88670.0
2016-06-01 15:00:00,55.91,55.93,55.89,55.9,125215.0,47.4031,47.4201,47.3861,47.3946,125215.0
2016-06-01 15:05:00,55.9,55.91,55.89,55.89,109691.0,47.3946,47.4031,47.3861,47.3861,109691.0
2016-06-01 15:10:00,55.89,55.93,55.88,55.93,137009.0,47.3861,47.4201,47.3777,47.4201,137009.0
2016-06-01 15:15:00,55.93,55.98,55.92,55.97,197458.0,47.4201,47.4624,47.4116,47.454,197458.0
2016-06-01 15:20:00,55.96,55.99,55.95,55.98,120806.0,47.4455,47.4709,47.437,47.4624,120806.0
2016-06-01 15:25:00,55.98,55.99,55.94,55.96,110093.0,47.4624,47.4709,47.4285,47.4455,110093.0
2016-06-01 15:30:00,55.96,55.96,55.92,55.94,160889.0,47.4455,47.4455,47.4116,47.4285,160889.0
2016-06-01 15:35:00,55.95,55.99,55.93,55.98,173411.0,47.437,47.4709,47.4201,47.4624,173411.0
2016-06-01 15:40:00,55.99,56.0,55.97,55.98,105339.0,47.4709,47.4794,47.454,47.4624,105339.0
2016-06-01 15:45:00,55.98,55.98,55.94,55.95,180460.0,47.4624,47.4624,47.4285,47.437,180460.0
2016-06-01 15:50:00,55.95,55.96,55.93,55.94,92318.0,47.437,47.4455,47.4201,47.4285,92318.0
2016-06-01 15:55:00,55.94,55.96,55.92,55.95,312435.0,47.4285,47.4455,47.4116,47.437,312435.0
2016-06-02 09:30:00,55.85,55.92,55.8,55.84,174846.0,47.3522,47.4116,47.3098,47.3437,174846.0
2016-06-02 09:35:00,55.85,55.85,55.78,55.8,120286.0,47.3522,47.3522,47.2929,47.3098,120286.0
2016-06-02 09:40:00,55.8,55.84,55.76,55.83,284091.0,47.3098,47.3437,47.2759,47.3353,284091.0
2016-06-02 09:45:00,55.83,55.87,55.74,55.75,143905.0,47.3353,47.3692,47.259,47.2674,143905.0
2016-06-02 09:50:00,55.74,55.77,55.72,55.74,49915.0,47.259,47.2844,47.242,47.259,49915.0
2016-06-02 09:55:00,55.75,55.8,55.74,55.78,65642.0,47.2674,47.3098,47.259,47.2929,65642.0
2016-06-02 10:00:00,55.78,55.81,55.76,55.81,60772.0,47.2929,47.3183,47.2759,47.3183,60772.0
2016-06-02 10:05:00,55.81,55.88,55.81,55.84,77756.0,47.3183,47.3777,47.3183,47.3437,77756.0
2016-06-02 10:10:00,55.84,55.84,55.8,55.8,30616.0,47.3437,47.3437,47.3098,47.3098,30616.0
2016-06-02 10:15:00,55.8,55.84,55.77,55.79,66358.0,47.3098,47.3437,47.2844,47.3014,66358.0
2016-06-02 10:20:00,55.78,55.79,55.74,55.79,64178.0,47.2929,47.3014,47.259,47.3014,64178.0
2016-06-02 10:25:00,55.79,55.81,55.75,55.78,67239.0,47.3014,47.3183,47.2674,47.2929,67239.0
2016-06-02 10:30:00,55.77,55.84,55.77,55.8,83091.0,47.2844,47.3437,47.2844,47.3098,83091.0
2016-06-02 10:35:00,55.81,55.84,55.79,55.84,50269.0,47.3183,47.3437,47.3014,47.3437,50269.0
2016-06-02 10:40:00,55.84,55.85,55.82,55.82,65843.0,47.3437,47.3522,47.3268,47.3268,65843.0
2016-06-02 10:45:00,55.83,55.84,55.79,55.8,44313.0,47.3353,47.3437,47.3014,47.3098,44313.0
2016-06-02 10:50:00,55.8,55.84,55.79,55.83,45752.0,47.3098,47.3437,47.3014,47.3353,45752.0
2016-06-02 10:55:00,55.84,55.86,55.82,55.85,37487.0,47.3437,47.3607,47.3268,47.3522,37487.0
2016-06-02 11:00:00,55.85,55.91,55.85,55.89,153756.0,47.3522,47.4031,47.3522,47.3861,153756.0
2016-06-02 11:05:00,55.89,55.94,55.89,55.91,62734.0,47.3861,47.4285,47.3861,47.4031,62734.0
2016-06-02 11:10:00,55.92,55.95,55.91,55.93,98413.0,47.4116,47.437,47.4031,47.4201,98413.0
2016-06-02 11:15:00,55.93,55.95,55.9,55.91,46088.0,47.4201,47.437,47.3946,47.4031,46088.0
2016-06-02 11:20:00,55.91,55.94,55.9,55.93,54294.0,47.4031,47.4285,47.3946,47.4201,54294.0
2016-06-02 11:25:00,55.92,55.93,55.9,55.9,222472.0,47.4116,47.4201,47.3946,47.3946,222472.0
2016-06-02 11:30:00,55.91,55.93,55.87,55.89,99452.0,47.4031,47.4201,47.3692,47.3861,99452.0
2016-06-02 11:35:00,55.88,55.89,55.86,55.87,54845.0,47.3777,47.3861,47.3607,47.3692,54845.0
2016-06-02 11:40:00,55.88,55.92,55.87,55.91,48079.0,47.3777,47.4116,47.3692,47.4031,48079.0
2016-06-02 11:45:00,55.92,55.93,55.91,55.93,38662.0,47.4116,47.4201,47.4031,47.4201,38662.0
2016-06-02 11:50:00,55.93,55.95,55.91,55.95,38845.0,47.4201,47.437,47.4031,47.437,38845.0
2016-06-02 11:55:00,55.96,55.98,55.95,55.95,45896.0,47.4455,47.4624,47.437,47.437,45896.0
2016-06-02 12:00:00,55.96,55.96,55.9,55.92,49832.0,47.4455,47.4455,47.3946,47.4116,49832.0
2016-06-02 12:05:00,55.92,55.92,55.88,55.88,20450.0,47.4116,47.4116,47.3777,47.3777,20450.0
2016-06-02 12:10:00,55.89,55.9,55.88,55.9,19762.0,47.3861,47.3946,47.3777,47.3946,19762.0
2016-06-02 12:15:00,55.89,55.9,55.87,55.88,31975.0,47.3861,47.3946,47.3692,47.3777,31975.0
2016-06-02 12:20:00,55.88,55.91,55.88,55.89,38987.0,47.3777,47.4031,47.3777,47.3861,38987.0
2016-06-02 12:25:00,55.89,55.89,55.86,55.86,17413.0,47.3861,47.3861,47.3607,47.3607,17413.0
2016-06-02 12:30:00,55.87,55.87,55.84,55.85,27126.0,47.3692,47.3692,47.3437,47.3522,27126.0
2016-06-02 12:35:00,55.85,55.87,55.84,55.85,47339.0,47.3522,47.3692,47.3437,47.3522,47339.0
2016-06-02 12:40:00,55.85,55.87,55.84,55.87,22906.0,47.3522,47.3692,47.3437,47.3692,22906.0
2016-06-02 12:45:00,55.86,55.89,55.85,55.88,17793.0,47.3607,47.3861,47.3522,47.3777,17793.0
2016-06-02 12:50:00,55.88,55.93,55.88,55.92,18664.0,47.3777,47.4201,47.3777,47.4116,18664.0
2016-06-02 12:55:00,55.93,55.94,55.91,55.93,25159.0,47.4201,47.4285,47.4031,47.4201,25159.0
2016-06-02 13:00:00,55.93,55.95,55.92,55.95,92360.0,47.4201,47.437,47.4116,47.437,92360.0
2016-06-02 13:05:00,55.95,55.95,55.92,55.93,70405.0,47.437,47.437,47.4116,47.4201,70405.0
2016-06-02 13:10:00,55.92,55.94,55.9,55.91,18172.0,47.4116,47.4285,47.3946,47.4031,18172.0
2016-06-02 13:15:00,55.91,55.92,55.9,55.92,15405.0,47.4031,47.4116,47.3946,47.4116,15405.0
2016-06-02 13:20:00,55.92,55.93,55.91,55.92,29609.0,47.4116,47.4201,47.4031,47.4116,29609.0
2016-06-02 13:25:00,55.92,55.94,55.91,55.93,27204.0,47.4116,47.4285,47.4031,47.4201,27204.0
2016-06-02 13:30:00,55.93,55.94,55.91,55.92,37157.0,47.4201,47.4285,47.4031,47.4116,37157.0
2016-06-02 13:35:00,55.92,55.93,55.91,55.92,39583.0,47.4116,47.4201,47.4031,47.4116,39583.0
2016-06-02 13:40:00,55.92,55.94,55.91,55.93,17394.0,47.4116,47.4285,47.4031,47.4201,17394.0
2016-06-02 13:45:00,55.93,55.95,55.91,55.95,52972.0,47.4201,47.437,47.4031,47.437,52972.0
2016-06-02 13:50:00,55.94,55.97,55.93,55.97,61044.0,47.4285,47.454,47.4201,47.454,61044.0
2016-06-02 13:55:00,55.97,55.99,55.96,55.99,160318.0,47.454,47.4709,47.4455,47.4709,160318.0
2016-06-02 14:00:00,55.99,56.02,55.98,56.02,60187.0,47.4709,47.4964,47.4624,47.4964,60187.0
2016-06-02 14:05:00,56.02,56.03,56.0,56.01,41888.0,47.4964,47.5048,47.4794,47.4879,41888.0
2016-06-02 14:10:00,56.01,56.01,55.97,55.98,48119.0,47.4879,47.4879,47.454,47.4624,48119.0
2016-06-02 14:15:00,55.99,56.01,55.99,56.0,38626.0,47.4709,47.4879,47.4709,47.4794,38626.0
2016-06-02 14:20:00,56.0,56.02,56.0,56.02,19890.0,47.4794,47.4964,47.4794,47.4964,19890.0
2016-06-02 14:25:00,56.02,56.04,55.99,56.0,77969.0,47.4964,47.5133,47.4709,47.4794,77969.0
2016-06-02 14:30:00,56.0,56.02,55.98,55.98,82415.0,47.4794,47.4964,47.4624,47.4624,82415.0
2016-06-02 14:35:00,55.99,56.01,55.98,55.98,40521.0,47.4709,47.4879,47.4624,47.4624,40521.0
2016-06-02 14:40:00,55.98,55.99,55.96,55.96,52263.0,47.4624,47.4709,47.4455,47.4455,52263.0
2016-06-02 14:45:00,55.97,55.98,55.96,55.97,49776.0,47.454,47.4624,47.4455,47.454,49776.0
2016-06-02 14:50:00,55.97,56.0,55.96,55.97,46253.0,47.454,47.4794,47.4455,47.454,46253.0
2016-06-02 14:55:00,55.97,55.99,55.97,55.98,51964.0,47.454,47.4709,47.454,47.4624,51964.0
2016-06-02 15:00:00,55.98,56.0,55.98,55.99,30582.0,47.4624,47.4794,47.4624,47.4709,30582.0
2016-06-02 15:05:00,55.99,55.99,55.95,55.96,74059.0,47.4709,47.4709,47.437,47.4455,74059.0
2016-06-02 15:10:00,55.96,55.97,55.95,55.97,232255.0,47.4455,47.454,47.437,47.454,232255.0
2016-06-02 15:15:00,55.96,55.99,55.96,55.96,100975.0,47.4455,47.4709,47.4455,47.4455,100975.0
2016-06-02 15:20:00,55.96,55.99,55.96,55.98,51184.0,47.4455,47.4709,47.4455,47.4624,51184.0
2016-06-02 15:25:00,55.98,56.01,55.98,56.01,171922.0,47.4624,47.4879,47.4624,47.4879,171922.0
2016-06-02 15:30:00,56.01,56.02,56.0,56.02,101525.0,47.4879,47.4964,47.4794,47.4964,101525.0
2016-06-02 15:35:00,56.01,56.03,56.01,56.01,85972.0,47.4879,47.5048,47.4879,47.4879,85972.0
2016-06-02 15:40:00,56.02,56.02,55.97,55.98,124367.0,47.4964,47.4964,47.454,47.4624,124367.0
2016-06-02 15:45:00,55.98,55.99,55.96,55.98,103822.0,47.4624,47.4709,47.4455,47.4624,103822.0
2016-06-02 15:50:00,55.98,56.02,55.98,56.01,271841.0,47.4624,47.4964,47.4624,47.4879,271841.0
2016-06-02 15:55:00,56.02,56.05,56.0,56.05,362032.0,47.4964,47.5218,47.4794,47.5218,362032.0
2016-06-03 09:30:00,55.93,55.97,55.88,55.9,329196.0,47.4201,47.454,47.3777,47.3946,329196.0
2016-06-03 09:35:00,55.9,55.91,55.73,55.73,274068.0,47.3946,47.4031,47.2505,47.2505,274068.0
2016-06-03 09:40:00,55.75,55.76,55.66,55.73,358837.0,47.2674,47.2759,47.1911,47.2505,358837.0
2016-06-03 09:45:00,55.74,55.75,55.63,55.66,308846.0,47.259,47.2674,47.1657,47.1911,308846.0
2016-06-03 09:50:00,55.66,55.69,55.63,55.67,245955.0,47.1911,47.2166,47.1657,47.1996,245955.0
2016-06-03 09:55:00,55.66,55.7,55.65,55.67,131160.0,47.1911,47.225,47.1827,47.1996,131160.0
2016-06-03 10:00:00,55.67,55.67,55.58,55.61,376517.0,47.1996,47.1996,47.1233,47.1487,376517.0
2016-06-03 10:05:00,55.6,55.65,55.57,55.58,257010.0,47.1403,47.1827,47.1148,47.1233,257010.0
2016-06-03 10:10:00,55.58,55.67,55.56,55.67,174139.0,47.1233,47.1996,47.1063,47.1996,174139.0
2016-06-03 10:15:00,55.67,55.68,55.62,55.64,231912.0,47.1996,47.2081,47.1572,47.1742,231912.0
2016-06-03 10:20:00,55.64,55.65,55.55,55.64,196933.0,47.1742,47.1827,47.0979,47.1742,196933.0
2016-06-03 10:25:00,55.65,55.65,55.59,55.61,58821.0,47.1827,47.1827,47.1318,47.1487,58821.0
2016-06-03 10:30:00,55.6,55.72,55.59,55.72,70562.0,47.1403,47.242,47.1318,47.242,70562.0
2016-06-03 10:35:00,55.71,55.73,55.68,55.72,170555.0,47.2335,47.2505,47.2081,47.242,170555.0
2016-06-03 10:40:00,55.72,55.74,55.68,55.68,509379.0,47.242,47.259,47.2081,47.2081,509379.0
2016-06-03 10:45:00,55.68,55.8,55.66,55.8,94473.0,47.2081,47.3098,47.1911,47.3098,94473.0
2016-06-03 10:50:00,55.79,55.84,55.76,55.83,108688.0,47.3014,47.3437,47.2759,47.3353,108688.0
2016-06-03 10:55:00,55.83,55.85,55.81,55.85,73499.0,47.3353,47.3522,47.3183,47.3522,73499.0
2016-06-03 11:00:00,55.85,55.86,55.83,55.84,146162.0,47.3522,47.3607,47.3353,47.3437,146162.0
2016-06-03 11:05:00,55.84,55.85,55.81,55.81,59671.0,47.3437,47.3522,47.3183,47.3183,59671.0
2016-06-03 11:10:00,55.81,55.83,55.79,55.8,33150.0,47.3183,47.3353,47.3014,47.3098,33150.0
2016-06-03 11:15:00,55.8,55.85,55.79,55.84,50898.0,47.3098,47.3522,47.3014,47.3437,50898.0
2016-06-03 11:20:00,55.83,55.87,55.83,55.83,172876.0,47.3353,47.3692,47.3353,47.3353,172876.0
2016-06-03 11:25:00,55.84,55.87,55.81,55.84,98158.0,47.3437,47.3692,47.3183,47.3437,98158.0
2016-06-03 11:30:00,55.84,55.92,55.83,55.9,68821.0,47.3437,47.4116,47.3353,47.3946,68821.0
2016-06-03 11:35:00,55.9,55.93,55.86,55.93,106175.0,47.3946,47.4201,47.3607,47.4201,106175.0
2016-06-03 11:40:00,55.92,55.99,55.92,55.99,841942.0,47.4116,47.4709,47.4116,47.4709,841942.0
2016-06-03 11:45:00,55.99,56.01,55.97,56.0,142374.0,47.4709,47.4879,47.454,47.4794,142374.0
2016-06-03 11:50:00,56.01,56.01,55.95,55.97,131726.0,47.4879,47.4879,47.437,47.454,131726.0
2016-06-03 11:55:00,55.97,56.05,55.96,56.03,199751.0,47.454,47.5218,47.4455,47.5048,199751.0
2016-06-03 12:00:00,56.03,56.04,55.98,55.98,113690.0,47.5048,47.5133,47.4624,47.4624,113690.0
2016-06-03 12:05:00,55.98,55.99,55.93,55.94,74102.0,47.4624,47.4709,47.4201,47.4285,74102.0
2016-06-03 12:10:00,55.94,55.96,55.93,55.95,44038.0,47.4285,47.4455,47.4201,47.437,44038.0
2016-06-03 12:15:00,55.95,55.98,55.92,55.93,70483.0,47.437,47.4624,47.4116,47.4201,70483.0
2016-06-03 12:20:00,55.93,55.98,55.93,55.97,49901.0,47.4201,47.4624,47.4201,47.454,49901.0
2016-06-03 12:25:00,55.97,55.98,55.95,55.95,31268.0,47.454,47.4624,47.437,47.437,31268.0
2016-06-03 12:30:00,55.95,55.99,55.94,55.97,67209.0,47.437,47.4709,47.4285,47.454,67209.0
2016-06-03 12:35:00,55.98,55.98,55.93,55.94,35655.0,47.4624,47.4624,47.4201,47.4285,35655.0
2016-06-03 12:40:00,55.94,55.95,55.92,55.93,49805.0,47.4285,47.437,47.4116,47.4201,49805.0
2016-06-03 12:45:00,55.92,55.92,55.88,55.89,50316.0,47.4116,47.4116,47.3777,47.3861,50316.0
2016-06-03 12:50:00,55.89,55.92,55.88,55.91,47249.0,47.3861,47.4116,47.3777,47.4031,47249.0
2016-06-03 12:55:00,55.91,55.92,55.88,55.88,48165.0,47.4031,47.4116,47.3777,47.3777,48165.0
2016-06-03 13:00:00,55.88,55.89,55.86,55.89,59992.0,47.3777,47.3861,47.3607,47.3861,59992.0
2016-06-03 13:05:00,55.89,55.92,55.88,55.92,57679.0,47.3861,47.4116,47.3777,47.4116,57679.0
2016-06-03 13:10:00,55.92,55.94,55.91,55.92,86653.0,47.4116,47.4285,47.4031,47.4116,86653.0
2016-06-03 13:15:00,55.92,55.93,55.91,55.92,37526.0,47.4116,47.4201,47.4031,47.4116,37526.0
2016-06-03 13:20:00,55.93,55.95,55.91,55.92,50286.0,47.4201,47.437,47.4031,47.4116,50286.0
2016-06-03 13:25:00,55.92,55.92,55.86,55.87,111886.0,47.4116,47.4116,47.3607,47.3692,111886.0
2016-06-03 13:30:00,55.87,55.89,55.85,55.87,88274.0,47.3692,47.3861,47.3522,47.3692,88274.0
2016-06-03 13:35:00,55.86,55.9,55.85,55.88,101327.0,47.3607,47.3946,47.3522,47.3777,101327.0
2016-06-03 13:40:00,55.87,55.92,55.87,55.92,102117.0,47.3692,47.4116,47.3692,47.4116,102117.0
2016-06-03 13:45:00,55.92,55.97,55.92,55.93,72658.0,47.4116,47.454,47.4116,47.4201,72658.0
2016-06-03 13:50:00,55.93,55.95,55.91,55.91,40908.0,47.4201,47.437,47.4031,47.4031,40908.0
2016-06-03 13:55:00,55.91,55.98,55.91,55.96,59267.0,47.4031,47.4624,47.4031,47.4455,59267.0
2016-06-03 14:00:00,55.96,55.97,55.93,55.95,37037.0,47.4455,47.454,47.4201,47.437,37037.0
2016-06-03 14:05:00,55.96,55.97,55.92,55.93,61365.0,47.4455,47.454,47.4116,47.4201,61365.0
2016-06-03 14:10:00,55.93,55.96,55.93,55.94,60764.0,47.4201,47.4455,47.4201,47.4285,60764.0
2016-06-03 14:15:00,55.94,55.95,55.9,55.94,48798.0,47.4285,47.437,47.3946,47.4285,48798.0
2016-06-03 14:20:00,55.95,55.96,55.9,55.94,61416.0,47.437,47.4455,47.3946,47.4285,61416.0
2016-06-03 14:25:00,55.94,55.99,55.93,55.97,64543.0,47.4285,47.4709,47.4201,47.454,64543.0
2016-06-03 14:30:00,55.97,56.01,55.97,56.01,38694.0,47.454,47.4879,47.454,47.4879,38694.0
2016-06-03 14:35:00,56.01,56.07,56.01,56.07,77568.0,47.4879,47.5388,47.4879,47.5388,77568.0
2016-06-03 14:40:00,56.07,56.07,56.05,56.05,60755.0,47.5388,47.5388,47.5218,47.5218,60755.0
2016-06-03 14:45:00,56.06,56.09,56.05,56.06,67738.0,47.5303,47.5557,47.5218,47.5303,67738.0
2016-06-03 14:50:00,56.07,56.13,56.07,56.12,75309.0,47.5388,47.5896,47.5388,47.5811,75309.0
2016-06-03 14:55:00,56.12,56.13,56.07,56.08,64698.0,47.5811,47.5896,47.5388,47.5472,64698.0
2016-06-03 15:00:00,56.07,56.07,56.04,56.06,52821.0,47.5388,47.5388,47.5133,47.5303,52821.0
2016-06-03 15:05:00,56.06,56.06,56.02,56.05,55530.0,47.5303,47.5303,47.4964,47.5218,55530.0
2016-06-03 15:10:00,56.05,56.07,56.03,56.07,292895.0,47.5218,47.5388,47.5048,47.5388,292895.0
2016-06-03 15:15:00,56.07,56.08,56.05,56.06,169389.0,47.5388,47.5472,47.5218,47.5303,169389.0
2016-06-03 15:20:00,56.06,56.1,56.05,56.09,70536.0,47.5303,47.5642,47.5218,47.5557,70536.0
2016-06-03 15:25:00,56.09,56.1,56.07,56.08,93309.0,47.5557,47.5642,47.5388,47.5472,93309.0
2016-06-03 15:30:00,56.09,56.1,56.07,56.09,70285.0,47.5557,47.5642,47.5388,47.5557,70285.0
2016-06-03 15:35:00,56.1,56.11,56.08,56.11,101745.0,47.5642,47.5727,47.5472,47.5727,101745.0
2016-06-03 15:40:00,56.11,56.12,56.09,56.11,173692.0,47.5727,47.5811,47.5557,47.5727,173692.0
2016-06-03 15:45:00,56.11,56.11,56.06,56.07,196559.0,47.5727,47.5727,47.5303,47.5388,196559.0
2016-06-03 15:50:00,56.08,56.12,56.07,56.1,268146.0,47.5472,47.5811,47.5388,47.5642,268146.0
2016-06-03 15:55:00,56.1,56.11,56.04,56.06,987970.0,47.5642,47.5727,47.5133,47.5303,987970.0
2016-06-06 09:30:00,56.12,56.17,56.08,56.13,195842.0,47.5811,47.6235,47.5472,47.5896,195842.0
2016-06-06 09:35:00,56.13,56.18,56.09,56.18,50196.0,47.5896,47.632,47.5557,47.632,50196.0
2016-06-06 09:40:00,56.17,56.24,56.16,56.23,251478.0,47.6235,47.6829,47.6151,47.6744,251478.0
2016-06-06 09:45:00,56.23,56.28,56.23,56.27,233557.0,47.6744,47.7168,47.6744,47.7083,233557.0
2016-06-06 09:50:00,56.27,56.36,56.27,56.36,171475.0,47.7083,47.7846,47.7083,47.7846,171475.0
2016-06-06 09:55:00,56.35,56.36,56.3,56.31,87334.0,47.7761,47.7846,47.7338,47.7422,87334.0
2016-06-06 10:00:00,56.31,56.37,56.27,56.29,106798.0,47.7422,47.7931,47.7083,47.7253,106798.0
2016-06-06 10:05:00,56.29,56.31,56.27,56.3,39667.0,47.7253,47.7422,47.7083,47.7338,39667.0
2016-06-06 10:10:00,56.3,56.3,56.23,56.25,75196.0,47.7338,47.7338,47.6744,47.6914,75196.0
2016-06-06 10:15:00,56.26,56.29,56.25,56.27,158549.0,47.6998,47.7253,47.6914,47.7083,158549.0
2016-06-06 10:20:00,56.27,56.31,56.25,56.3,337527.0,47.7083,47.7422,47.6914,47.7338,337527.0
2016-06-06 10:25:00,56.29,56.3,56.26,56.27,73552.0,47.7253,47.7338,47.6998,47.7083,73552.0
2016-06-06 10:30:00,56.27,56.31,56.27,56.3,70617.0,47.7083,47.7422,47.7083,47.7338,70617.0
2016-06-06 10:35:00,56.3,56.33,56.29,56.3,73674.0,47.7338,47.7592,47.7253,47.7338,73674.0
2016-06-06 10:40:00,56.3,56.34,56.3,56.33,36873.0,47.7338,47.7677,47.7338,47.7592,36873.0
2016-06-06 10:45:00,56.33,56.36,56.33,56.34,30336.0,47.7592,47.7846,47.7592,47.7677,30336.0
2016-06-06 10:50:00,56.33,56.35,56.33,56.35,41327.0,47.7592,47.7761,47.7592,47.7761,41327.0
2016-06-06 10:55:00,56.35,56.41,56.34,56.4,66859.0,47.7761,47.827,47.7677,47.8185,66859.0
2016-06-06 11:00:00,56.4,56.4,56.36,56.4,33909.0,47.8185,47.8185,47.7846,47.8185,33909.0
2016-06-06 11:05:00,56.4,56.4,56.36,56.39,34203.0,47.8185,47.8185,47.7846,47.8101,34203.0
2016-06-06 11:10:00,56.39,56.41,56.38,56.4,25787.0,47.8101,47.827,47.8016,47.8185,25787.0
2016-06-06 11:15:00,56.41,56.41,56.38,56.39,33524.0,47.827,47.827,47.8016,47.8101,33524.0
2016-06-06 11:20:00,56.39,56.39,56.36,56.37,46617.0,47.8101,47.8101,47.7846,47.7931,46617.0
2016-06-06 11:25:00,56.37,56.39,56.36,56.36,29985.0,47.7931,47.8101,47.7846,47.7846,29985.0
2016-06-06 11:30:00,56.37,56.38,56.35,56.37,352970.0,47.7931,47.8016,47.7761,47.7931,352970.0
2016-06-06 11:35:00,56.37,56.4,56.37,56.4,93894.0,47.7931,47.8185,47.7931,47.8185,93894.0
2016-06-06 11:40:00,56.4,56.41,56.38,56.38,62592.0,47.8185,47.827,47.8016,47.8016,62592.0
2016-06-06 11:45:00,56.39,56.41,56.37,56.38,29109.0,47.8101,47.827,47.7931,47.8016,29109.0
2016-06-06 11:50:00,56.38,56.4,56.37,56.38,29405.0,47.8016,47.8185,47.7931,47.8016,29405.0
2016-06-06 11:55:00,56.39,56.4,56.32,56.33,96023.0,47.8101,47.8185,47.7507,47.7592,96023.0
2016-06-06 12:00:00,56.34,56.34,56.32,56.33,23179.0,47.7677,47.7677,47.7507,47.7592,23179.0
2016-06-06 12:05:00,56.33,56.34,56.32,56.33,35427.0,47.7592,47.7677,47.7507,47.7592,35427.0
2016-06-06 12:10:00,56.32,56.33,56.31,56.32,19811.0,47.7507,47.7592,47.7422,47.7507,19811.0
2016-06-06 12:15:00,56.32,56.32,56.29,56.3,55847.0,47.7507,47.7507,47.7253,47.7338,55847.0
2016-06-06 12:20:00,56.31,56.32,56.31,56.32,44724.0,47.7422,47.7507,47.7422,47.7507,44724.0
2016-06-06 12:25:00,56.31,56.32,56.29,56.31,36206.0,47.7422,47.7507,47.7253,47.7422,36206.0
2016-06-06 12:30:00,56.31,56.36,56.27,56.35,124683.0,47.7422,47.7846,47.7083,47.7761,124683.0
2016-06-06 12:35:00,56.36,56.38,56.3,56.3,72167.0,47.7846,47.8016,47.7338,47.7338,72167.0
2016-06-06 12:40:00,56.31,56.33,56.3,56.31,39229.0,47.7422,47.7592,47.7338,47.7422,39229.0
2016-06-06 12:45:00,56.31,56.32,56.25,56.25,35991.0,47.7422,47.7507,47.6914,47.6914,35991.0
2016-06-06 12:50:00,56.25,56.26,56.18,56.21,107551.0,47.6914,47.6998,47.632,47.6574,107551.0
2016-06-06 12:55:00,56.2,56.25,56.17,56.25,127665.0,47.649,47.6914,47.6235,47.6914,127665.0
2016-06-06 13:00:00,56.25,56.25,56.23,56.25,88741.0,47.6914,47.6914,47.6744,47.6914,88741.0
2016-06-06 13:05:00,56.25,56.31,56.25,56.3,130492.0,47.6914,47.7422,47.6914,47.7338,130492.0
2016-06-06 13:10:00,56.31,56.35,56.31,56.34,84520.0,47.7422,47.7761,47.7422,47.7677,84520.0
2016-06-06 13:15:00,56.34,56.37,56.33,56.34,36093.0,47.7677,47.7931,47.7592,47.7677,36093.0
2016-06-06 13:20:00,56.34,56.38,56.34,56.35,64044.0,47.7677,47.8016,47.7677,47.7761,64044.0
2016-06-06 13:25:00,56.35,56.36,56.34,56.34,20649.0,47.7761,47.7846,47.7677,47.7677,20649.0
2016-06-06 13:30:00,56.35,56.35,56.32,56.33,44801.0,47.7761,47.7761,47.7507,47.7592,44801.0
2016-06-06 13:35:00,56.33,56.34,56.31,56.32,41520.0,47.7592,47.7677,47.7422,47.7507,41520.0
2016-06-06 13:40:00,56.32,56.35,56.31,56.35,47785.0,47.7507,47.7761,47.7422,47.7761,47785.0
2016-06-06 13:45:00,56.36,56.37,56.35,56.37,16792.0,47.7846,47.7931,47.7761,47.7931,16792.0
2016-06-06 13:50:00,56.37,56.41,56.35,56.41,45546.0,47.7931,47.827,47.7761,47.827,45546.0
2016-06-06 13:55:00,56.4,56.43,56.4,56.42,45504.0,47.8185,47.844,47.8185,47.8355,45504.0
2016-06-06 14:00:00,56.42,56.44,56.41,56.42,25616.0,47.8355,47.8525,47.827,47.8355,25616.0
2016-06-06 14:05:00,56.42,56.44,56.4,56.44,25327.0,47.8355,47.8525,47.8185,47.8525,25327.0
2016-06-06 14:10:00,56.44,56.45,56.43,56.44,38783.0,47.8525,47.8609,47.844,47.8525,38783.0
2016-06-06 14:15:00,56.44,56.5,56.44,56.48,111097.0,47.8525,47.9033,47.8525,47.8864,111097.0
2016-06-06 14:20:00,56.48,56.5,56.47,56.48,31292.0,47.8864,47.9033,47.8779,47.8864,31292.0
2016-06-06 14:25:00,56.49,56.51,56.48,56.49,74404.0,47.8948,47.9118,47.8864,47.8948,74404.0
2016-06-06 14:30:00,56.49,56.49,56.45,56.47,36874.0,47.8948,47.8948,47.8609,47.8779,36874.0
2016-06-06 14:35:00,56.47,56.48,56.46,56.48,30046.0,47.8779,47.8864,47.8694,47.8864,30046.0
2016-06-06 14:40:00,56.48,56.48,56.46,56.48,31790.0,47.8864,47.8864,47.8694,47.8864,31790.0
2016-06-06 14:45:00,56.47,56.51,56.47,56.5,65278.0,47.8779,47.9118,47.8779,47.9033,65278.0
2016-06-06 14:50:00,56.5,56.53,56.49,56.53,42356.0,47.9033,47.9288,47.8948,47.9288,42356.0
2016-06-06 14:55:00,56.53,56.53,56.52,56.53,243908.0,47.9288,47.9288,47.9203,47.9288,243908.0
2016-06-06 15:00:00,56.52,56.54,56.52,56.54,194849.0,47.9203,47.9372,47.9203,47.9372,194849.0
2016-06-06 15:05:00,56.54,56.55,56.52,56.53,233540.0,47.9372,47.9457,47.9203,47.9288,233540.0
2016-06-06 15:10:00,56.53,56.56,56.52,56.55,100629.0,47.9288,47.9542,47.9203,47.9457,100629.0
2016-06-06 15:15:00,56.56,56.57,56.54,56.54,235432.0,47.9542,47.9627,47.9372,47.9372,235432.0
2016-06-06 15:20:00,56.54,56.56,56.53,56.54,171872.0,47.9372,47.9542,47.9288,47.9372,171872.0
2016-06-06 15:25:00,56.53,56.55,56.52,56.53,212570.0,47.9288,47.9457,47.9203,47.9288,212570.0
2016-06-06 15:30:00,56.53,56.54,56.52,56.54,155820.0,47.9288,47.9372,47.9203,47.9372,155820.0
2016-06-06 15:35:00,56.54,56.55,56.53,56.55,135481.0,47.9372,47.9457,47.9288,47.9457,135481.0
2016-06-06 15:40:00,56.55,56.56,56.53,56.53,322170.0,47.9457,47.9542,47.9288,47.9288,322170.0
2016-06-06 15:45:00,56.53,56.54,56.52,56.52,281672.0,47.9288,47.9372,47.9203,47.9203,281672.0
2016-06-06 15:50:00,56.52,56.52,56.48,56.49,289516.0,47.9203,47.9203,47.8864,47.8948,289516.0
2016-06-06 15:55:00,56.49,56.52,56.48,56.5,669735.0,47.8948,47.9203,47.8864,47.9033,669735.0
2016-06-07 09:30:00,56.63,56.69,56.53,56.69,268402.0,48.0135,48.0644,47.9288,48.0644,268402.0
2016-06-07 09:35:00,56.7,56.79,56.7,56.77,108590.0,48.0729,48.1492,48.0729,48.1322,108590.0
2016-06-07 09:40:00,56.78,56.81,56.74,56.75,148064.0,48.1407,48.1662,48.1068,48.1153,148064.0
2016-06-07 09:45:00,56.75,56.83,56.73,56.83,185807.0,48.1153,48.1831,48.0983,48.1831,185807.0
2016-06-07 09:50:00,56.83,56.84,56.73,56.79,143196.0,48.1831,48.1916,48.0983,48.1492,143196.0
2016-06-07 09:55:00,56.79,56.86,56.79,56.86,377034.0,48.1492,48.2085,48.1492,48.2085,377034.0
2016-06-07 10:00:00,56.86,56.89,56.83,56.83,187958.0,48.2085,48.234,48.1831,48.1831,187958.0
2016-06-07 10:05:00,56.83,56.84,56.79,56.81,97977.0,48.1831,48.1916,48.1492,48.1662,97977.0
2016-06-07 10:10:00,56.81,56.88,56.8,56.83,72801.0,48.1662,48.2255,48.1577,48.1831,72801.0
2016-06-07 10:15:00,56.83,56.86,56.82,56.86,47707.0,48.1831,48.2085,48.1746,48.2085,47707.0
2016-06-07 10:20:00,56.85,56.87,56.83,56.85,57661.0,48.2001,48.217,48.1831,48.2001,57661.0
2016-06-07 10:25:00,56.85,56.89,56.83,56.88,65483.0,48.2001,48.234,48.1831,48.2255,65483.0
2016-06-07 10:30:00,56.89,56.92,56.89,56.9,114391.0,48.234,48.2594,48.234,48.2425,114391.0
2016-06-07 10:35:00,56.91,56.91,56.87,56.89,96982.0,48.2509,48.2509,48.217,48.234,96982.0
2016-06-07 10:40:00,56.89,56.92,56.89,56.91,99791.0,48.234,48.2594,48.234,48.2509,99791.0
2016-06-07 10:45:00,56.91,56.93,56.86,56.86,108195.0,48.2509,48.2679,48.2085,48.2085,108195.0
2016-06-07 10:50:00,56.86,56.89,56.84,56.89,165900.0,48.2085,48.234,48.1916,48.234,165900.0
2016-06-07 10:55:00,56.89,56.92,56.88,56.89,41547.0,48.234,48.2594,48.2255,48.234,41547.0
2016-06-07 11:00:00,56.89,56.9,56.86,56.87,79144.0,48.234,48.2425,48.2085,48.217,79144.0
2016-06-07 11:05:00,56.87,56.91,56.87,56.9,59841.0,48.217,48.2509,48.217,48.2425,59841.0
2016-06-07 11:10:00,56.9,56.91,56.87,56.88,44195.0,48.2425,48.2509,48.217,48.2255,44195.0
2016-06-07 11:15:00,56.87,56.88,56.84,56.88,47099.0,48.217,48.2255,48.1916,48.2255,47099.0
2016-06-07 11:20:00,56.87,56.91,56.87,56.89,50996.0,48.217,48.2509,48.217,48.234,50996.0
2016-06-07 11:25:00,56.89,56.9,56.86,56.88,67267.0,48.234,48.2425,48.2085,48.2255,67267.0
2016-06-07 11:30:00,56.88,56.91,56.88,56.91,37483.0,48.2255,48.2509,48.2255,48.2509,37483.0
2016-06-07 11:35:00,56.91,56.91,56.86,56.89,129216.0,48.2509,48.2509,48.2085,48.234,129216.0
2016-06-07 11:40:00,56.88,56.91,56.87,56.9,47405.0,48.2255,48.2509,48.217,48.2425,47405.0
2016-06-07 11:45:00,56.9,56.93,56.89,56.89,37071.0,48.2425,48.2679,48.234,48.234,37071.0
2016-06-07 11:50:00,56.89,56.91,56.88,56.89,114727.0,48.234,48.2509,48.2255,48.234,114727.0
2016-06-07 11:55:00,56.89,56.89,56.85,56.87,59771.0,48.234,48.234,48.2001,48.217,59771.0
2016-06-07 12:00:00,56.86,56.9,56.85,56.86,131193.0,48.2085,48.2425,48.2001,48.2085,131193.0
2016-06-07 12:05:00,56.86,56.9,56.86,56.89,37753.0,48.2085,48.2425,48.2085,48.234,37753.0
2016-06-07 12:10:00,56.88,56.9,56.87,56.89,24894.0,48.2255,48.2425,48.217,48.234,24894.0
2016-06-07 12:15:00,56.89,56.9,56.86,56.86,28146.0,48.234,48.2425,48.2085,48.2085,28146.0
2016-06-07 12:20:00,56.86,56.9,56.86,56.89,46077.0,48.2085,48.2425,48.2085,48.234,46077.0
2016-06-07 12:25:00,56.89,56.9,56.86,56.87,25397.0,48.234,48.2425,48.2085,48.217,25397.0
2016-06-07 12:30:00,56.88,56.9,56.87,56.89,18490.0,48.2255,48.2425,48.217,48.234,18490.0
2016-06-07 12:35:00,56.89,56.89,56.86,56.89,562277.0,48.234,48.234,48.2085,48.234,562277.0
2016-06-07 12:40:00,56.89,56.9,56.88,56.9,154791.0,48.234,48.2425,48.2255,48.2425,154791.0
2016-06-07 12:45:00,56.89,56.91,56.89,56.89,81220.0,48.234,48.2509,48.234,48.234,81220.0
2016-06-07 12:50:00,56.89,56.91,56.88,56.89,45399.0,48.234,48.2509,48.2255,48.234,45399.0
2016-06-07 12:55:00,56.9,56.91,56.89,56.91,30965.0,48.2425,48.2509,48.234,48.2509,30965.0
2016-06-07 13:00:00,56.9,56.92,56.9,56.91,37765.0,48.2425,48.2594,48.2425,48.2509,37765.0
2016-06-07 13:05:00,56.92,56.92,56.9,56.92,20676.0,48.2594,48.2594,48.2425,48.2594,20676.0
2016-06-07 13:10:00,56.92,56.92,56.91,56.92,19239.0,48.2594,48.2594,48.2509,48.2594,19239.0
2016-06-07 13:15:00,56.92,56.94,56.91,56.94,16977.0,48.2594,48.2764,48.2509,48.2764,16977.0
2016-06-07 13:20:00,56.94,56.96,56.94,56.94,33392.0,48.2764,48.2933,48.2764,48.2764,33392.0
2016-06-07 13:25:00,56.95,56.95,56.92,56.95,95720.0,48.2849,48.2849,48.2594,48.2849,95720.0
2016-06-07 13:30:00,56.95,56.95,56.93,56.95,37493.0,48.2849,48.2849,48.2679,48.2849,37493.0
2016-06-07 13:35:00,56.95,56.96,56.93,56.93,27328.0,48.2849,48.2933,48.2679,48.2679,27328.0
2016-06-07 13:40:00,56.93,56.95,56.93,56.95,43184.0,48.2679,48.2849,48.2679,48.2849,43184.0
2016-06-07 13:45:00,56.95,56.95,56.93,56.94,53044.0,48.2849,48.2849,48.2679,48.2764,53044.0
2016-06-07 13:50:00,56.94,56.94,56.89,56.9,36273.0,48.2764,48.2764,48.234,48.2425,36273.0
2016-06-07 13:55:00,56.9,56.91,56.88,56.88,89887.0,48.2425,48.2509,48.2255,48.2255,89887.0
2016-06-07 14:00:00,56.88,56.91,56.88,56.9,53923.0,48.2255,48.2509,48.2255,48.2425,53923.0
2016-06-07 14:05:00,56.9,56.91,56.89,56.9,56145.0,48.2425,48.2509,48.234,48.2425,56145.0
2016-06-07 14:10:00,56.9,56.9,56.88,56.9,93764.0,48.2425,48.2425,48.2255,48.2425,93764.0
2016-06-07 14:15:00,56.89,56.9,56.88,56.9,65942.0,48.234,48.2425,48.2255,48.2425,65942.0
2016-06-07 14:20:00,56.9,56.92,56.88,56.91,79105.0,48.2425,48.2594,48.2255,48.2509,79105.0
2016-06-07 14:25:00,56.9,56.92,56.9,56.91,47192.0,48.2425,48.2594,48.2425,48.2509,47192.0
2016-06-07 14:30:00,56.9,56.91,56.89,56.91,77671.0,48.2425,48.2509,48.234,48.2509,77671.0
2016-06-07 14:35:00,56.91,56.92,56.88,56.9,59594.0,48.2509,48.2594,48.2255,48.2425,59594.0
2016-06-07 14:40:00,56.9,56.91,56.9,56.91,36705.0,48.2425,48.2509,48.2425,48.2509,36705.0
2016-06-07 14:45:00,56.91,56.93,56.9,56.91,94029.0,48.2509,48.2679,48.2425,48.2509,94029.0
2016-06-07 14:50:00,56.91,56.93,56.9,56.92,72636.0,48.2509,48.2679,48.2425,48.2594,72636.0
2016-06-07 14:55:00,56.92,56.92,56.87,56.87,85330.0,48.2594,48.2594,48.217,48.217,85330.0
2016-06-07 15:00:00,56.87,56.89,56.86,56.88,112849.0,48.217,48.234,48.2085,48.2255,112849.0
2016-06-07 15:05:00,56.88,56.88,56.85,56.85,39099.0,48.2255,48.2255,48.2001,48.2001,39099.0
2016-06-07 15:10:00,56.85,56.86,56.82,56.83,94006.0,48.2001,48.2085,48.1746,48.1831,94006.0
2016-06-07 15:15:00,56.83,56.84,56.81,56.82,103770.0,48.1831,48.1916,48.1662,48.1746,103770.0
2016-06-07 15:20:00,56.82,56.83,56.8,56.82,89348.0,48.1746,48.1831,48.1577,48.1746,89348.0
2016-06-07 15:25:00,56.82,56.83,56.81,56.82,128181.0,48.1746,48.1831,48.1662,48.1746,128181.0
2016-06-07 15:30:00,56.82,56.83,56.81,56.82,81701.0,48.1746,48.1831,48.1662,48.1746,81701.0
2016-06-07 15:35:00,56.81,56.82,56.76,56.78,208131.0,48.1662,48.1746,48.1238,48.1407,208131.0
2016-06-07 15:40:00,56.79,56.79,56.73,56.75,147002.0,48.1492,48.1492,48.0983,48.1153,147002.0
2016-06-07 15:45:00,56.74,56.76,56.72,56.72,283887.0,48.1068,48.1238,48.0899,48.0899,283887.0
2016-06-07 15:50:00,56.72,56.75,56.72,56.74,132743.0,48.0899,48.1153,48.0899,48.1068,132743.0
2016-06-07 15:55:00,56.74,56.76,56.73,56.74,759380.0,48.1068,48.1238,48.0983,48.1068,759380.0
2016-06-08 09:30:00,56.97,57.02,56.86,57.02,243915.0,48.3018,48.3442,48.2085,48.3442,243915.0
2016-06-08 09:35:00,57.02,57.11,57.0,57.1,194831.0,48.3442,48.4205,48.3272,48.412,194831.0
2016-06-08 09:40:00,57.09,57.13,57.05,57.12,387405.0,48.4036,48.4375,48.3696,48.429,387405.0
2016-06-08 09:45:00,57.13,57.19,57.12,57.18,365147.0,48.4375,48.4883,48.429,48.4799,365147.0
2016-06-08 09:50:00,57.18,57.2,57.17,57.2,190139.0,48.4799,48.4968,48.4714,48.4968,190139.0
2016-06-08 09:55:00,57.19,57.22,57.15,57.21,145523.0,48.4883,48.5138,48.4544,48.5053,145523.0
2016-06-08 10:00:00,57.21,57.22,57.13,57.16,136931.0,48.5053,48.5138,48.4375,48.4629,136931.0
2016-06-08 10:05:00,57.16,57.19,57.13,57.16,85870.0,48.4629,48.4883,48.4375,48.4629,85870.0
2016-06-08 10:10:00,57.16,57.16,57.07,57.08,249266.0,48.4629,48.4629,48.3866,48.3951,249266.0
2016-06-08 10:15:00,57.08,57.1,57.03,57.06,164869.0,48.3951,48.412,48.3527,48.3781,164869.0
2016-06-08 10:20:00,57.06,57.08,57.04,57.07,84856.0,48.3781,48.3951,48.3612,48.3866,84856.0
2016-06-08 10:25:00,57.07,57.1,57.06,57.07,71908.0,48.3866,48.412,48.3781,48.3866,71908.0
2016-06-08 10:30:00,57.07,57.11,57.04,57.11,172054.0,48.3866,48.4205,48.3612,48.4205,172054.0
2016-06-08 10:35:00,57.11,57.12,57.1,57.12,54333.0,48.4205,48.429,48.412,48.429,54333.0
2016-06-08 10:40:00,57.11,57.15,57.1,57.14,161798.0,48.4205,48.4544,48.412,48.4459,161798.0
2016-06-08 10:45:00,57.14,57.16,57.12,57.16,159511.0,48.4459,48.4629,48.429,48.4629,159511.0
2016-06-08 10:50:00,57.16,57.17,57.11,57.12,94428.0,48.4629,48.4714,48.4205,48.429,94428.0
2016-06-08 10:55:00,57.12,57.13,57.08,57.1,74213.0,48.429,48.4375,48.3951,48.412,74213.0
2016-06-08 11:00:00,57.11,57.11,57.03,57.03,142683.0,48.4205,48.4205,48.3527,48.3527,142683.0
2016-06-08 11:05:00,57.04,57.04,56.97,56.98,152784.0,48.3612,48.3612,48.3018,48.3103,152784.0
2016-06-08 11:10:00,56.98,57.02,56.96,57.02,118158.0,48.3103,48.3442,48.2933,48.3442,118158.0
2016-06-08 11:15:00,57.02,57.02,56.99,57.0,106507.0,48.3442,48.3442,48.3188,48.3272,106507.0
2016-06-08 11:20:00,57.0,57.0,56.97,56.97,81009.0,48.3272,48.3272,48.3018,48.3018,81009.0
2016-06-08 11:25:00,56.98,57.0,56.94,56.98,65686.0,48.3103,48.3272,48.2764,48.3103,65686.0
2016-06-08 11:30:00,56.99,57.05,56.99,57.04,200300.0,48.3188,48.3696,48.3188,48.3612,200300.0
2016-06-08 11:35:00,57.04,57.11,57.04,57.11,162171.0,48.3612,48.4205,48.3612,48.4205,162171.0
2016-06-08 11:40:00,57.11,57.12,57.08,57.1,72457.0,48.4205,48.429,48.3951,48.412,72457.0
2016-06-08 11:45:00,57.1,57.11,57.07,57.09,65475.0,48.412,48.4205,48.3866,48.4036,65475.0
2016-06-08 11:50:00,57.08,57.09,57.06,57.08,42027.0,48.3951,48.4036,48.3781,48.3951,42027.0
2016-06-08 11:55:00,57.08,57.1,57.07,57.1,38045.0,48.3951,48.412,48.3866,48.412,38045.0
2016-06-08 12:00:00,57.09,57.12,57.08,57.12,82602.0,48.4036,48.429,48.3951,48.429,82602.0
2016-06-08 12:05:00,57.11,57.14,57.11,57.14,117027.0,48.4205,48.4459,48.4205,48.4459,117027.0
2016-06-08 12:10:00,57.14,57.16,57.13,57.15,128388.0,48.4459,48.4629,48.4375,48.4544,128388.0
2016-06-08 12:15:00,57.15,57.16,57.1,57.1,56985.0,48.4544,48.4629,48.412,48.412,56985.0
2016-06-08 12:20:00,57.1,57.12,57.1,57.12,57351.0,48.412,48.429,48.412,48.429,57351.0
2016-06-08 12:25:00,57.12,57.14,57.11,57.12,47802.0,48.429,48.4459,48.4205,48.429,47802.0
2016-06-08 12:30:00,57.13,57.14,57.11,57.13,88948.0,48.4375,48.4459,48.4205,48.4375,88948.0
2016-06-08 12:35:00,57.12,57.13,57.09,57.1,71621.0,48.429,48.4375,48.4036,48.412,71621.0
2016-06-08 12:40:00,57.09,57.1,57.08,57.1,25045.0,48.4036,48.412,48.3951,48.412,25045.0
2016-06-08 12:45:00,57.09,57.1,57.08,57.09,30084.0,48.4036,48.412,48.3951,48.4036,30084.0
2016-06-08 12:50:00,57.09,57.12,57.05,57.1,51331.0,48.4036,48.429,48.3696,48.412,51331.0
2016-06-08 12:55:00,57.11,57.11,57.08,57.1,33783.0,48.4205,48.4205,48.3951,48.412,33783.0
2016-06-08 13:00:00,57.1,57.11,57.08,57.08,33575.0,48.412,48.4205,48.3951,48.3951,33575.0
2016-06-08 13:05:00,57.09,57.11,57.08,57.1,38642.0,48.4036,48.4205,48.3951,48.412,38642.0
2016-06-08 13:10:00,57.1,57.11,57.09,57.11,37682.0,48.412,48.4205,48.4036,48.4205,37682.0
2016-06-08 13:15:00,57.11,57.12,57.09,57.11,48737.0,48.4205,48.429,48.4036,48.4205,48737.0
2016-06-08 13:20:00,57.11,57.12,57.05,57.07,78470.0,48.4205,48.429,48.3696,48.3866,78470.0
2016-06-08 13:25:00,57.07,57.08,57.05,57.05,72292.0,48.3866,48.3951,48.3696,48.3696,72292.0
2016-06-08 13:30:00,57.05,57.07,57.04,57.06,28468.0,48.3696,48.3866,48.3612,48.3781,28468.0
2016-06-08 13:35:00,57.05,57.06,57.04,57.06,29399.0,48.3696,48.3781,48.3612,48.3781,29399.0
2016-06-08 13:40:00,57.06,57.06,57.04,57.04,83950.0,48.3781,48.3781,48.3612,48.3612,83950.0
2016-06-08 13:45:00,57.05,57.05,57.03,57.04,27477.0,48.3696,48.3696,48.3527,48.3612,27477.0
2016-06-08 13:50:00,57.04,57.05,57.03,57.04,48317.0,48.3612,48.3696,48.3527,48.3612,48317.0
2016-06-08 13:55:00,57.04,57.05,57.03,57.05,19065.0,48.3612,48.3696,48.3527,48.3696,19065.0
2016-06-08 14:00:00,57.05,57.06,57.03,57.05,36855.0,48.3696,48.3781,48.3527,48.3696,36855.0
2016-06-08 14:05:00,57.05,57.07,57.02,57.04,51457.0,48.3696,48.3866,48.3442,48.3612,51457.0
2016-06-08 14:10:00,57.04,57.04,57.02,57.03,30353.0,48.3612,48.3612,48.3442,48.3527,30353.0
2016-06-08 14:15:00,57.03,57.07,57.02,57.04,104986.0,48.3527,48.3866,48.3442,48.3612,104986.0
2016-06-08 14:20:00,57.05,57.05,57.03,57.05,25509.0,48.3696,48.3696,48.3527,48.3696,25509.0
2016-06-08 14:25:00,57.05,57.08,57.04,57.08,54029.0,48.3696,48.3951,48.3612,48.3951,54029.0
2016-06-08 14:30:00,57.08,57.1,57.07,57.09,39062.0,48.3951,48.412,48.3866,48.4036,39062.0
2016-06-08 14:35:00,57.09,57.11,57.09,57.11,67453.0,48.4036,48.4205,48.4036,48.4205,67453.0
2016-06-08 14:40:00,57.1,57.11,57.08,57.11,42065.0,48.412,48.4205,48.3951,48.4205,42065.0
2016-06-08 14:45:00,57.11,57.14,57.09,57.1,78448.0,48.4205,48.4459,48.4036,48.412,78448.0
2016-06-08 14:50:00,57.1,57.14,57.09,57.13,46191.0,48.412,48.4459,48.4036,48.4375,46191.0
2016-06-08 14:55:00,57.13,57.14,57.11,57.12,35800.0,48.4375,48.4459,48.4205,48.429,35800.0
2016-06-08 15:00:00,57.12,57.13,57.09,57.13,56369.0,48.429,48.4375,48.4036,48.4375,56369.0
2016-06-08 15:05:00,57.12,57.13,57.11,57.12,34149.0,48.429,48.4375,48.4205,48.429,34149.0
2016-06-08 15:10:00,57.13,57.13,57.11,57.13,101008.0,48.4375,48.4375,48.4205,48.4375,101008.0
2016-06-08 15:15:00,57.13,57.14,57.09,57.11,117164.0,48.4375,48.4459,48.4036,48.4205,117164.0
2016-06-08 15:20:00,57.11,57.11,57.08,57.09,87872.0,48.4205,48.4205,48.3951,48.4036,87872.0
2016-06-08 15:25:00,57.1,57.1,57.08,57.09,54860.0,48.412,48.412,48.3951,48.4036,54860.0
2016-06-08 15:30:00,57.08,57.11,57.08,57.09,109736.0,48.3951,48.4205,48.3951,48.4036,109736.0
2016-06-08 15:35:00,57.1,57.12,57.09,57.11,112345.0,48.412,48.429,48.4036,48.4205,112345.0
2016-06-08 15:40:00,57.11,57.14,57.1,57.13,111993.0,48.4205,48.4459,48.412,48.4375,111993.0
2016-06-08 15:45:00,57.13,57.16,57.13,57.15,122414.0,48.4375,48.4629,48.4375,48.4544,122414.0
2016-06-08 15:50:00,57.15,57.15,57.11,57.12,152124.0,48.4544,48.4544,48.4205,48.429,152124.0
2016-06-08 15:55:00,57.12,57.15,57.11,57.15,776783.0,48.429,48.4544,48.4205,48.4544,776783.0
2016-06-09 09:30:00,56.84,56.93,56.83,56.86,384234.0,48.1916,48.2679,48.1831,48.2085,384234.0
2016-06-09 09:35:00,56.86,56.88,56.79,56.88,138612.0,48.2085,48.2255,48.1492,48.2255,138612.0
2016-06-09 09:40:00,56.88,56.93,56.87,56.9,107829.0,48.2255,48.2679,48.217,48.2425,107829.0
2016-06-09 09:45:00,56.89,57.0,56.87,56.98,107638.0,48.234,48.3272,48.217,48.3103,107638.0
2016-06-09 09:50:00,56.98,57.02,56.97,56.99,48635.0,48.3103,48.3442,48.3018,48.3188,48635.0
2016-06-09 09:55:00,57.0,57.04,56.97,57.01,327248.0,48.3272,48.3612,48.3018,48.3357,327248.0
2016-06-09 10:00:00,57.01,57.01,56.89,56.91,151153.0,48.3357,48.3357,48.234,48.2509,151153.0
2016-06-09 10:05:00,56.91,56.93,56.85,56.9,237171.0,48.2509,48.2679,48.2001,48.2425,237171.0
2016-06-09 10:10:00,56.9,56.93,56.86,56.86,199834.0,48.2425,48.2679,48.2085,48.2085,199834.0
2016-06-09 10:15:00,56.86,56.93,56.84,56.84,105909.0,48.2085,48.2679,48.1916,48.1916,105909.0
2016-06-09 10:20:00,56.85,56.88,56.81,56.86,290692.0,48.2001,48.2255,48.1662,48.2085,290692.0
2016-06-09 10:25:00,56.86,56.87,56.81,56.82,205190.0,48.2085,48.217,48.1662,48.1746,205190.0
2016-06-09 10:30:00,56.82,56.84,56.78,56.79,345775.0,48.1746,48.1916,48.1407,48.1492,345775.0
2016-06-09 10:35:00,56.79,56.84,56.78,56.83,126952.0,48.1492,48.1916,48.1407,48.1831,126952.0
2016-06-09 10:40:00,56.83,56.86,56.8,56.86,145056.0,48.1831,48.2085,48.1577,48.2085,145056.0
2016-06-09 10:45:00,56.86,56.89,56.85,56.88,117639.0,48.2085,48.234,48.2001,48.2255,117639.0
2016-06-09 10:50:00,56.89,56.9,56.87,56.89,64752.0,48.234,48.2425,48.217,48.234,64752.0
2016-06-09 10:55:00,56.89,56.9,56.87,56.88,124229.0,48.234,48.2425,48.217,48.2255,124229.0
2016-06-09 11:00:00,56.88,56.92,56.87,56.92,68557.0,48.2255,48.2594,48.217,48.2594,68557.0
2016-06-09 11:05:00,56.92,56.96,56.91,56.94,111477.0,48.2594,48.2933,48.2509,48.2764,111477.0
2016-06-09 11:10:00,56.94,56.95,56.9,56.9,145065.0,48.2764,48.2849,48.2425,48.2425,145065.0
2016-06-09 11:15:00,56.9,56.94,56.9,56.91,118384.0,48.2425,48.2764,48.2425,48.2509,118384.0
2016-06-09 11:20:00,56.91,56.92,56.89,56.91,120361.0,48.2509,48.2594,48.234,48.2509,120361.0
2016-06-09 11:25:00,56.9,56.91,56.89,56.9,111229.0,48.2425,48.2509,48.234,48.2425,111229.0
2016-06-09 11:30:00,56.9,56.91,56.86,56.9,34966.0,48.2425,48.2509,48.2085,48.2425,34966.0
2016-06-09 11:35:00,56.91,56.92,56.88,56.9,93382.0,48.2509,48.2594,48.2255,48.2425,93382.0
2016-06-09 11:40:00,56.9,56.91,56.87,56.88,64314.0,48.2425,48.2509,48.217,48.2255,64314.0
2016-06-09 11:45:00,56.89,56.9,56.88,56.89,33809.0,48.234,48.2425,48.2255,48.234,33809.0
2016-06-09 11:50:00,56.89,56.9,56.84,56.88,181464.0,48.234,48.2425,48.1916,48.2255,181464.0
2016-06-09 11:55:00,56.87,56.88,56.85,56.85,47897.0,48.217,48.2255,48.2001,48.2001,47897.0
2016-06-09 12:00:00,56.85,56.89,56.84,56.89,72000.0,48.2001,48.234,48.1916,48.234,72000.0
2016-06-09 12:05:00,56.89,56.9,56.88,56.89,41850.0,48.234,48.2425,48.2255,48.234,41850.0
2016-06-09 12:10:00,56.89,56.9,56.84,56.85,67440.0,48.234,48.2425,48.1916,48.2001,67440.0
2016-06-09 12:15:00,56.85,56.87,56.84,56.86,26628.0,48.2001,48.217,48.1916,48.2085,26628.0
2016-06-09 12:20:00,56.86,56.88,56.85,56.87,57986.0,48.2085,48.2255,48.2001,48.217,57986.0
2016-06-09 12:25:00,56.86,56.91,56.86,56.91,44135.0,48.2085,48.2509,48.2085,48.2509,44135.0
2016-06-09 12:30:00,56.91,56.94,56.9,56.93,114328.0,48.2509,48.2764,48.2425,48.2679,114328.0
2016-06-09 12:35:00,56.94,56.94,56.92,56.93,24225.0,48.2764,48.2764,48.2594,48.2679,24225.0
2016-06-09 12:40:00,56.93,56.95,56.92,56.93,34787.0,48.2679,48.2849,48.2594,48.2679,34787.0
2016-06-09 12:45:00,56.93,56.94,56.9,56.93,120578.0,48.2679,48.2764,48.2425,48.2679,120578.0
2016-06-09 12:50:00,56.92,56.96,56.91,56.96,63474.0,48.2594,48.2933,48.2509,48.2933,63474.0
2016-06-09 12:55:00,56.96,56.97,56.93,56.94,57815.0,48.2933,48.3018,48.2679,48.2764,57815.0
2016-06-09 13:00:00,56.95,56.96,56.94,56.94,83641.0,48.2849,48.2933,48.2764,48.2764,83641.0
2016-06-09 13:05:00,56.95,56.95,56.92,56.93,38237.0,48.2849,48.2849,48.2594,48.2679,38237.0
2016-06-09 13:10:00,56.92,56.94,56.92,56.94,30897.0,48.2594,48.2764,48.2594,48.2764,30897.0
2016-06-09 13:15:00,56.93,57.02,56.93,57.01,175054.0,48.2679,48.3442,48.2679,48.3357,175054.0
2016-06-09 13:20:00,57.01,57.02,57.0,57.01,61052.0,48.3357,48.3442,48.3272,48.3357,61052.0
2016-06-09 13:25:00,57.01,57.02,57.0,57.01,28887.0,48.3357,48.3442,48.3272,48.3357,28887.0
2016-06-09 13:30:00,57.02,57.03,57.0,57.03,36414.0,48.3442,48.3527,48.3272,48.3527,36414.0
2016-06-09 13:35:00,57.03,57.03,57.0,57.02,52544.0,48.3527,48.3527,48.3272,48.3442,52544.0
2016-06-09 13:40:00,57.02,57.02,56.98,56.98,66525.0,48.3442,48.3442,48.3103,48.3103,66525.0
2016-06-09 13:45:00,56.98,57.0,56.98,57.0,49730.0,48.3103,48.3272,48.3103,48.3272,49730.0
2016-06-09 13:50:00,57.0,57.0,56.94,56.96,76051.0,48.3272,48.3272,48.2764,48.2933,76051.0
2016-06-09 13:55:00,56.96,56.99,56.95,56.99,49753.0,48.2933,48.3188,48.2849,48.3188,49753.0
2016-06-09 14:00:00,56.98,56.99,56.97,56.98,58037.0,48.3103,48.3188,48.3018,48.3103,58037.0
2016-06-09 14:05:00,56.98,56.98,56.96,56.97,50625.0,48.3103,48.3103,48.2933,48.3018,50625.0
2016-06-09 14:10:00,56.97,57.03,56.95,57.02,69202.0,48.3018,48.3527,48.2849,48.3442,69202.0
2016-06-09 14:15:00,57.03,57.03,57.0,57.02,76109.0,48.3527,48.3527,48.3272,48.3442,76109.0
2016-06-09 14:20:00,57.01,57.03,57.0,57.02,55042.0,48.3357,48.3527,48.3272,48.3442,55042.0
2016-06-09 14:25:00,57.02,57.05,57.0,57.01,99282.0,48.3442,48.3696,48.3272,48.3357,99282.0
2016-06-09 14:30:00,57.01,57.05,57.01,57.05,56058.0,48.3357,48.3696,48.3357,48.3696,56058.0
2016-06-09 14:35:00,57.05,57.07,57.04,57.06,51054.0,48.3696,48.3866,48.3612,48.3781,51054.0
2016-06-09 14:40:00,57.07,57.1,57.05,57.09,305357.0,48.3866,48.412,48.3696,48.4036,305357.0
2016-06-09 14:45:00,57.09,57.1,57.05,57.06,88938.0,48.4036,48.412,48.3696,48.3781,88938.0
2016-06-09 14:50:00,57.06,57.08,57.05,57.06,73070.0,48.3781,48.3951,48.3696,48.3781,73070.0
2016-06-09 14:55:00,57.07,57.09,57.06,57.08,58169.0,48.3866,48.4036,48.3781,48.3951,58169.0
2016-06-09 15:00:00,57.08,57.11,57.07,57.1,83911.0,48.3951,48.4205,48.3866,48.412,83911.0
2016-06-09 15:05:00,57.1,57.14,57.09,57.13,116767.0,48.412,48.4459,48.4036,48.4375,116767.0
2016-06-09 15:10:00,57.13,57.13,57.09,57.09,68218.0,48.4375,48.4375,48.4036,48.4036,68218.0
2016-06-09 15:15:00,57.09,57.1,57.07,57.09,178661.0,48.4036,48.412,48.3866,48.4036,178661.0
2016-06-09 15:20:00,57.1,57.1,57.07,57.08,138375.0,48.412,48.412,48.3866,48.3951,138375.0
2016-06-09 15:25:00,57.09,57.11,57.08,57.11,50531.0,48.4036,48.4205,48.3951,48.4205,50531.0
2016-06-09 15:30:00,57.11,57.15,57.09,57.14,203475.0,48.4205,48.4544,48.4036,48.4459,203475.0
2016-06-09 15:35:00,57.14,57.14,57.12,57.13,85772.0,48.4459,48.4459,48.429,48.4375,85772.0
2016-06-09 15:40:00,57.13,57.17,57.12,57.14,151198.0,48.4375,48.4714,48.429,48.4459,151198.0
2016-06-09 15:45:00,57.14,57.17,57.12,57.16,178580.0,48.4459,48.4714,48.429,48.4629,178580.0
2016-06-09 15:50:00,57.16,57.16,57.12,57.13,159699.0,48.4629,48.4629,48.429,48.4375,159699.0
2016-06-09 15:55:00,57.13,57.15,57.12,57.13,1352156.0,48.4375,48.4544,48.429,48.4375,1352156.0
2016-06-10 09:30:00,56.83,56.83,56.65,56.69,215285.0,48.1831,48.1831,48.0305,48.0644,215285.0
2016-06-10 09:35:00,56.69,56.72,56.56,56.63,280508.0,48.0644,48.0899,47.9542,48.0135,280508.0
2016-06-10 09:40:00,56.63,56.64,56.55,56.63,274108.0,48.0135,48.022,47.9457,48.0135,274108.0
2016-06-10 09:45:00,56.63,56.63,56.58,56.59,108092.0,48.0135,48.0135,47.9712,47.9796,108092.0
2016-06-10 09:50:00,56.59,56.66,56.57,56.61,267752.0,47.9796,48.039,47.9627,47.9966,267752.0
2016-06-10 09:55:00,56.6,56.67,56.59,56.59,133369.0,47.9881,48.0475,47.9796,47.9796,133369.0
2016-06-10 10:00:00,56.59,56.64,56.55,56.55,264461.0,47.9796,48.022,47.9457,47.9457,264461.0
2016-06-10 10:05:00,56.55,56.58,56.53,56.55,219053.0,47.9457,47.9712,47.9288,47.9457,219053.0
2016-06-10 10:10:00,56.55,56.61,56.55,56.59,124962.0,47.9457,47.9966,47.9457,47.9796,124962.0
2016-06-10 10:15:00,56.59,56.64,56.58,56.63,131285.0,47.9796,48.022,47.9712,48.0135,131285.0
2016-06-10 10:20:00,56.64,56.7,56.62,56.7,275416.0,48.022,48.0729,48.0051,48.0729,275416.0
2016-06-10 10:25:00,56.7,56.76,56.68,56.72,386801.0,48.0729,48.1238,48.0559,48.0899,386801.0
2016-06-10 10:30:00,56.73,56.81,56.72,56.79,205000.0,48.0983,48.1662,48.0899,48.1492,205000.0
2016-06-10 10:35:00,56.79,56.81,56.74,56.75,340862.0,48.1492,48.1662,48.1068,48.1153,340862.0
2016-06-10 10:40:00,56.74,56.75,56.69,56.72,149669.0,48.1068,48.1153,48.0644,48.0899,149669.0
2016-06-10 10:45:00,56.73,56.73,56.65,56.67,85672.0,48.0983,48.0983,48.0305,48.0475,85672.0
2016-06-10 10:50:00,56.67,56.73,56.67,56.68,371135.0,48.0475,48.0983,48.0475,48.0559,371135.0
2016-06-10 10:55:00,56.68,56.7,56.67,56.7,685337.0,48.0559,48.0729,48.0475,48.0729,685337.0
2016-06-10 11:00:00,56.69,56.72,56.67,56.72,339077.0,48.0644,48.0899,48.0475,48.0899,339077.0
2016-06-10 11:05:00,56.71,56.78,56.7,56.77,115027.0,48.0814,48.1407,48.0729,48.1322,115027.0
2016-06-10 11:10:00,56.77,56.78,56.74,56.75,103605.0,48.1322,48.1407,48.1068,48.1153,103605.0
2016-06-10 11:15:00,56.76,56.77,56.71,56.77,171423.0,48.1238,48.1322,48.0814,48.1322,171423.0
2016-06-10 11:20:00,56.77,56.77,56.73,56.76,77203.0,48.1322,48.1322,48.0983,48.1238,77203.0
2016-06-10 11:25:00,56.77,56.78,56.69,56.7,143574.0,48.1322,48.1407,48.0644,48.0729,143574.0
2016-06-10 11:30:00,56.7,56.72,56.69,56.69,68381.0,48.0729,48.0899,48.0644,48.0644,68381.0
2016-06-10 11:35:00,56.69,56.7,56.65,56.67,83496.0,48.0644,48.0729,48.0305,48.0475,83496.0
2016-06-10 11:40:00,56.66,56.68,56.62,56.63,90826.0,48.039,48.0559,48.0051,48.0135,90826.0
2016-06-10 11:45:00,56.63,56.66,56.62,56.65,92254.0,48.0135,48.039,48.0051,48.0305,92254.0
2016-06-10 11:50:00,56.65,56.67,56.62,56.66,70706.0,48.0305,48.0475,48.0051,48.039,70706.0
2016-06-10 11:55:00,56.67,56.68,56.65,56.66,45818.0,48.0475,48.0559,48.0305,48.039,45818.0
2016-06-10 12:00:00,56.66,56.69,56.66,56.69,57108.0,48.039,48.0644,48.039,48.0644,57108.0
2016-06-10 12:05:00,56.69,56.69,56.63,56.65,46998.0,48.0644,48.0644,48.0135,48.0305,46998.0
2016-06-10 12:10:00,56.65,56.67,56.62,56.64,69440.0,48.0305,48.0475,48.0051,48.022,69440.0
2016-06-10 12:15:00,56.65,56.65,56.61,56.62,52006.0,48.0305,48.0305,47.9966,48.0051,52006.0
2016-06-10 12:20:00,56.62,56.62,56.57,56.57,104202.0,48.0051,48.0051,47.9627,47.9627,104202.0
2016-06-10 12:25:00,56.57,56.6,56.57,56.59,57942.0,47.9627,47.9881,47.9627,47.9796,57942.0
2016-06-10 12:30:00,56.59,56.59,56.54,56.57,118014.0,47.9796,47.9796,47.9372,47.9627,118014.0
2016-06-10 12:35:00,56.56,56.6,56.56,56.59,43533.0,47.9542,47.9881,47.9542,47.9796,43533.0
2016-06-10 12:40:00,56.59,56.61,56.58,56.59,57524.0,47.9796,47.9966,47.9712,47.9796,57524.0
2016-06-10 12:45:00,56.59,56.61,56.58,56.59,46674.0,47.9796,47.9966,47.9712,47.9796,46674.0
2016-06-10 12:50:00,56.59,56.61,56.58,56.61,47380.0,47.9796,47.9966,47.9712,47.9966,47380.0
2016-06-10 12:55:00,56.6,56.62,56.59,56.61,120002.0,47.9881,48.0051,47.9796,47.9966,120002.0
2016-06-10 13:00:00,56.61,56.61,56.58,56.59,52930.0,47.9966,47.9966,47.9712,47.9796,52930.0
2016-06-10 13:05:00,56.6,56.6,56.56,56.58,125030.0,47.9881,47.9881,47.9542,47.9712,125030.0
2016-06-10 13:10:00,56.58,56.6,56.57,56.59,68747.0,47.9712,47.9881,47.9627,47.9796,68747.0
2016-06-10 13:15:00,56.58,56.62,56.58,56.59,111613.0,47.9712,48.0051,47.9712,47.9796,111613.0
2016-06-10 13:20:00,56.59,56.62,56.57,56.62,55542.0,47.9796,48.0051,47.9627,48.0051,55542.0
2016-06-10 13:25:00,56.62,56.63,56.59,56.6,43581.0,48.0051,48.0135,47.9796,47.9881,43581.0
2016-06-10 13:30:00,56.59,56.6,56.55,56.56,65431.0,47.9796,47.9881,47.9457,47.9542,65431.0
2016-06-10 13:35:00,56.56,56.57,56.52,56.54,45081.0,47.9542,47.9627,47.9203,47.9372,45081.0
2016-06-10 13:40:00,56.54,56.55,56.51,56.51,40639.0,47.9372,47.9457,47.9118,47.9118,40639.0
2016-06-10 13:45:00,56.52,56.52,56.45,56.46,272537.0,47.9203,47.9203,47.8609,47.8694,272537.0
2016-06-10 13:50:00,56.46,56.46,56.4,56.41,159740.0,47.8694,47.8694,47.8185,47.827,159740.0
2016-06-10 13:55:00,56.41,56.44,56.39,56.41,93079.0,47.827,47.8525,47.8101,47.827,93079.0
2016-06-10 14:00:00,56.4,56.41,56.36,56.37,210548.0,47.8185,47.827,47.7846,47.7931,210548.0
2016-06-10 14:05:00,56.37,56.38,56.33,56.36,209595.0,47.7931,47.8016,47.7592,47.7846,209595.0
2016-06-10 14:10:00,56.35,56.36,56.32,56.33,152615.0,47.7761,47.7846,47.7507,47.7592,152615.0
2016-06-10 14:15:00,56.33,56.35,56.32,56.33,42091.0,47.7592,47.7761,47.7507,47.7592,42091.0
2016-06-10 14:20:00,56.33,56.4,56.33,56.4,139893.0,47.7592,47.8185,47.7592,47.8185,139893.0
2016-06-10 14:25:00,56.4,56.4,56.38,56.39,174602.0,47.8185,47.8185,47.8016,47.8101,174602.0
2016-06-10 14:30:00,56.39,56.39,56.36,56.37,77855.0,47.8101,47.8101,47.7846,47.7931,77855.0
2016-06-10 14:35:00,56.37,56.44,56.36,56.43,112191.0,47.7931,47.8525,47.7846,47.844,112191.0
2016-06-10 14:40:00,56.43,56.44,56.41,56.44,59154.0,47.844,47.8525,47.827,47.8525,59154.0
2016-06-10 14:45:00,56.44,56.44,56.38,56.39,64319.0,47.8525,47.8525,47.8016,47.8101,64319.0
2016-06-10 14:50:00,56.4,56.41,56.37,56.41,109705.0,47.8185,47.827,47.7931,47.827,109705.0
2016-06-10 14:55:00,56.41,56.43,56.39,56.43,63922.0,47.827,47.844,47.8101,47.844,63922.0
2016-06-10 15:00:00,56.43,56.43,56.4,56.42,65586.0,47.844,47.844,47.8185,47.8355,65586.0
2016-06-10 15:05:00,56.42,56.43,56.4,56.42,73963.0,47.8355,47.844,47.8185,47.8355,73963.0
2016-06-10 15:10:00,56.41,56.42,56.39,56.39,185320.0,47.827,47.8355,47.8101,47.8101,185320.0
2016-06-10 15:15:00,56.4,56.44,56.39,56.42,129107.0,47.8185,47.8525,47.8101,47.8355,129107.0
2016-06-10 15:20:00,56.42,56.47,56.42,56.47,132304.0,47.8355,47.8779,47.8355,47.8779,132304.0
2016-06-10 15:25:00,56.47,56.5,56.45,56.5,170820.0,47.8779,47.9033,47.8609,47.9033,170820.0
2016-06-10 15:30:00,56.5,56.53,56.49,56.51,190181.0,47.9033,47.9288,47.8948,47.9118,190181.0
2016-06-10 15:35:00,56.5,56.51,56.47,56.5,150782.0,47.9033,47.9118,47.8779,47.9033,150782.0
2016-06-10 15:40:00,56.51,56.51,56.47,56.48,132696.0,47.9118,47.9118,47.8779,47.8864,132696.0
2016-06-10 15:45:00,56.48,56.6,56.47,56.59,250465.0,47.8864,47.9881,47.8779,47.9796,250465.0
2016-06-10 15:50:00,56.59,56.59,56.53,56.54,397549.0,47.9796,47.9796,47.9288,47.9372,397549.0
2016-06-10 15:55:00,56.54,56.55,56.51,56.54,1155970.0,47.9372,47.9457,47.9118,47.9372,1155970.0
2016-06-13 09:30:00,56.45,56.45,56.29,56.33,483846.0,47.8609,47.8609,47.7253,47.7592,483846.0
2016-06-13 09:35:00,56.33,56.33,56.2,56.22,376919.0,47.7592,47.7592,47.649,47.6659,376919.0
2016-06-13 09:40:00,56.22,56.32,56.21,56.24,330041.0,47.6659,47.7507,47.6574,47.6829,330041.0
2016-06-13 09:45:00,56.23,56.37,56.23,56.35,232558.0,47.6744,47.7931,47.6744,47.7761,232558.0
2016-06-13 09:50:00,56.35,56.43,56.35,56.4,366499.0,47.7761,47.844,47.7761,47.8185,366499.0
2016-06-13 09:55:00,56.41,56.41,56.33,56.35,280726.0,47.827,47.827,47.7592,47.7761,280726.0
2016-06-13 10:00:00,56.36,56.42,56.31,56.32,275084.0,47.7846,47.8355,47.7422,47.7507,275084.0
2016-06-13 10:05:00,56.32,56.34,56.25,56.29,782957.0,47.7507,47.7677,47.6914,47.7253,782957.0
2016-06-13 10:10:00,56.29,56.34,56.28,56.3,128773.0,47.7253,47.7677,47.7168,47.7338,128773.0
2016-06-13 10:15:00,56.3,56.36,56.29,56.35,208450.0,47.7338,47.7846,47.7253,47.7761,208450.0
2016-06-13 10:20:00,56.35,56.39,56.32,56.37,190844.0,47.7761,47.8101,47.7507,47.7931,190844.0
2016-06-13 10:25:00,56.36,56.4,56.32,56.38,95638.0,47.7846,47.8185,47.7507,47.8016,95638.0
2016-06-13 10:30:00,56.39,56.45,56.38,56.43,133349.0,47.8101,47.8609,47.8016,47.844,133349.0
2016-06-13 10:35:00,56.43,56.52,56.4,56.41,982128.0,47.844,47.9203,47.8185,47.827,982128.0
2016-06-13 10:40:00,56.41,56.44,56.4,56.41,98074.0,47.827,47.8525,47.8185,47.827,98074.0
2016-06-13 10:45:00,56.41,56.46,56.4,56.41,71773.0,47.827,47.8694,47.8185,47.827,71773.0
2016-06-13 10:50:00,56.39,56.4,56.35,56.38,127777.0,47.8101,47.8185,47.7761,47.8016,127777.0
2016-06-13 10:55:00,56.38,56.42,56.37,56.38,119973.0,47.8016,47.8355,47.7931,47.8016,119973.0
2016-06-13 11:00:00,56.39,56.39,56.34,56.35,177170.0,47.8101,47.8101,47.7677,47.7761,177170.0
2016-06-13 11:05:00,56.36,56.37,56.32,56.34,146517.0,47.7846,47.7931,47.7507,47.7677,146517.0
2016-06-13 11:10:00,56.34,56.37,56.3,56.31,100723.0,47.7677,47.7931,47.7338,47.7422,100723.0
2016-06-13 11:15:00,56.31,56.32,56.29,56.31,72253.0,47.7422,47.7507,47.7253,47.7422,72253.0
2016-06-13 11:20:00,56.3,56.34,56.29,56.34,113390.0,47.7338,47.7677,47.7253,47.7677,113390.0
2016-06-13 11:25:00,56.33,56.37,56.3,56.36,85761.0,47.7592,47.7931,47.7338,47.7846,85761.0
2016-06-13 11:30:00,56.35,56.37,56.29,56.3,79465.0,47.7761,47.7931,47.7253,47.7338,79465.0
2016-06-13 11:35:00,56.3,56.33,56.24,56.25,107769.0,47.7338,47.7592,47.6829,47.6914,107769.0
2016-06-13 11:40:00,56.23,56.26,56.23,56.25,127178.0,47.6744,47.6998,47.6744,47.6914,127178.0
2016-06-13 11:45:00,56.24,56.25,56.23,56.24,118043.0,47.6829,47.6914,47.6744,47.6829,118043.0
2016-06-13 11:50:00,56.23,56.25,56.21,56.23,94195.0,47.6744,47.6914,47.6574,47.6744,94195.0
2016-06-13 11:55:00,56.23,56.25,56.19,56.2,61705.0,47.6744,47.6914,47.6405,47.649,61705.0
2016-06-13 12:00:00,56.2,56.25,56.19,56.23,125964.0,47.649,47.6914,47.6405,47.6744,125964.0
2016-06-13 12:05:00,56.23,56.26,56.22,56.25,56004.0,47.6744,47.6998,47.6659,47.6914,56004.0
2016-06-13 12:10:00,56.25,56.28,56.25,56.27,52472.0,47.6914,47.7168,47.6914,47.7083,52472.0
2016-06-13 12:15:00,56.28,56.32,56.27,56.3,48836.0,47.7168,47.7507,47.7083,47.7338,48836.0
2016-06-13 12:20:00,56.29,56.39,56.27,56.3,357300.0,47.7253,47.8101,47.7083,47.7338,357300.0
2016-06-13 12:25:00,56.3,56.35,56.29,56.33,75791.0,47.7338,47.7761,47.7253,47.7592,75791.0
2016-06-13 12:30:00,56.32,56.34,56.28,56.29,61044.0,47.7507,47.7677,47.7168,47.7253,61044.0
2016-06-13 12:35:00,56.29,56.33,56.28,56.29,105471.0,47.7253,47.7592,47.7168,47.7253,105471.0
2016-06-13 12:40:00,56.29,56.34,56.29,56.33,70894.0,47.7253,47.7677,47.7253,47.7592,70894.0
2016-06-13 12:45:00,56.33,56.34,56.3,56.3,61519.0,47.7592,47.7677,47.7338,47.7338,61519.0
2016-06-13 12:50:00,56.3,56.35,56.3,56.34,85646.0,47.7338,47.7761,47.7338,47.7677,85646.0
2016-06-13 12:55:00,56.35,56.38,56.34,56.36,100975.0,47.7761,47.8016,47.7677,47.7846,100975.0
2016-06-13 13:00:00,56.36,56.38,56.32,56.32,230232.0,47.7846,47.8016,47.7507,47.7507,230232.0
2016-06-13 13:05:00,56.32,56.33,56.3,56.31,45482.0,47.7507,47.7592,47.7338,47.7422,45482.0
2016-06-13 13:10:00,56.31,56.32,56.27,56.3,103415.0,47.7422,47.7507,47.7083,47.7338,103415.0
2016-06-13 13:15:00,56.3,56.3,56.26,56.27,80447.0,47.7338,47.7338,47.6998,47.7083,80447.0
2016-06-13 13:20:00,56.26,56.31,56.26,56.31,56697.0,47.6998,47.7422,47.6998,47.7422,56697.0
2016-06-13 13:25:00,56.3,56.33,56.28,56.32,59847.0,47.7338,47.7592,47.7168,47.7507,59847.0
2016-06-13 13:30:00,56.33,56.34,56.31,56.31,300905.0,47.7592,47.7677,47.7422,47.7422,300905.0
2016-06-13 13:35:00,56.31,56.31,56.23,56.24,118122.0,47.7422,47.7422,47.6744,47.6829,118122.0
2016-06-13 13:40:00,56.24,56.31,56.22,56.3,163417.0,47.6829,47.7422,47.6659,47.7338,163417.0
2016-06-13 13:45:00,56.3,56.31,56.27,56.28,57872.0,47.7338,47.7422,47.7083,47.7168,57872.0
2016-06-13 13:50:00,56.28,56.29,56.18,56.19,266142.0,47.7168,47.7253,47.632,47.6405,266142.0
2016-06-13 13:55:00,56.19,56.2,56.16,56.18,170930.0,47.6405,47.649,47.6151,47.632,170930.0
2016-06-13 14:00:00,56.19,56.21,56.14,56.17,125663.0,47.6405,47.6574,47.5981,47.6235,125663.0
2016-06-13 14:05:00,56.18,56.21,56.17,56.2,42215.0,47.632,47.6574,47.6235,47.649,42215.0
2016-06-13 14:10:00,56.2,56.23,56.18,56.22,117225.0,47.649,47.6744,47.632,47.6659,117225.0
2016-06-13 14:15:00,56.22,56.22,56.17,56.17,59007.0,47.6659,47.6659,47.6235,47.6235,59007.0
2016-06-13 14:20:00,56.17,56.19,56.12,56.12,177703.0,47.6235,47.6405,47.5811,47.5811,177703.0
2016-06-13 14:25:00,56.12,56.12,56.09,56.11,83108.0,47.5811,47.5811,47.5557,47.5727,83108.0
2016-06-13 14:30:00,56.11,56.2,56.09,56.19,131086.0,47.5727,47.649,47.5557,47.6405,131086.0
2016-06-13 14:35:00,56.19,56.22,56.18,56.21,42421.0,47.6405,47.6659,47.632,47.6574,42421.0
2016-06-13 14:40:00,56.2,56.22,56.19,56.21,63409.0,47.649,47.6659,47.6405,47.6574,63409.0
2016-06-13 14:45:00,56.21,56.21,56.17,56.17,84809.0,47.6574,47.6574,47.6235,47.6235,84809.0
2016-06-13 14:50:00,56.18,56.18,56.12,56.17,120851.0,47.632,47.632,47.5811,47.6235,120851.0
2016-06-13 14:55:00,56.16,56.17,56.1,56.11,78556.0,47.6151,47.6235,47.5642,47.5727,78556.0
2016-06-13 15:00:00,56.1,56.12,56.09,56.11,87945.0,47.5642,47.5811,47.5557,47.5727,87945.0
2016-06-13 15:05:00,56.12,56.12,56.03,56.04,155439.0,47.5811,47.5811,47.5048,47.5133,155439.0
2016-06-13 15:10:00,56.04,56.07,56.0,56.02,240087.0,47.5133,47.5388,47.4794,47.4964,240087.0
2016-06-13 15:15:00,56.02,56.05,56.0,56.04,308732.0,47.4964,47.5218,47.4794,47.5133,308732.0
2016-06-13 15:20:00,56.04,56.06,56.02,56.04,130149.0,47.5133,47.5303,47.4964,47.5133,130149.0
2016-06-13 15:25:00,56.04,56.06,55.98,56.01,231752.0,47.5133,47.5303,47.4624,47.4879,231752.0
2016-06-13 15:30:00,56.01,56.06,56.0,56.04,176287.0,47.4879,47.5303,47.4794,47.5133,176287.0
2016-06-13 15:35:00,56.04,56.04,55.97,56.0,222075.0,47.5133,47.5133,47.454,47.4794,222075.0
2016-06-13 15:40:00,56.0,56.0,55.93,55.95,259663.0,47.4794,47.4794,47.4201,47.437,259663.0
2016-06-13 15:45:00,55.94,55.96,55.93,55.95,225057.0,47.4285,47.4455,47.4201,47.437,225057.0
2016-06-13 15:50:00,55.95,55.95,55.89,55.92,537531.0,47.437,47.437,47.3861,47.4116,537531.0
2016-06-13 15:55:00,55.91,55.93,55.87,55.87,2337694.0,47.4031,47.4201,47.3692,47.3692,2337694.0
2016-06-14 09:30:00,55.79,55.83,55.65,55.78,276233.0,47.3014,47.3353,47.1827,47.2929,276233.0
2016-06-14 09:35:00,55.78,55.95,55.77,55.92,370253.0,47.2929,47.437,47.2844,47.4116,370253.0
2016-06-14 09:40:00,55.91,56.04,55.91,55.97,425335.0,47.4031,47.5133,47.4031,47.454,425335.0
2016-06-14 09:45:00,55.97,55.98,55.88,55.93,291415.0,47.454,47.4624,47.3777,47.4201,291415.0
2016-06-14 09:50:00,55.93,55.94,55.82,55.88,248659.0,47.4201,47.4285,47.3268,47.3777,248659.0
2016-06-14 09:55:00,55.89,55.98,55.88,55.98,267819.0,47.3861,47.4624,47.3777,47.4624,267819.0
2016-06-14 10:00:00,55.98,56.03,55.93,55.98,289213.0,47.4624,47.5048,47.4201,47.4624,289213.0
2016-06-14 10:05:00,55.98,56.0,55.88,55.91,377577.0,47.4624,47.4794,47.3777,47.4031,377577.0
2016-06-14 10:10:00,55.91,55.97,55.88,55.89,290666.0,47.4031,47.454,47.3777,47.3861,290666.0
2016-06-14 10:15:00,55.89,55.91,55.81,55.82,283295.0,47.3861,47.4031,47.3183,47.3268,283295.0
2016-06-14 10:20:00,55.82,55.83,55.75,55.76,218419.0,47.3268,47.3353,47.2674,47.2759,218419.0
2016-06-14 10:25:00,55.76,55.8,55.72,55.79,254745.0,47.2759,47.3098,47.242,47.3014,254745.0
2016-06-14 10:30:00,55.78,55.86,55.77,55.81,206240.0,47.2929,47.3607,47.2844,47.3183,206240.0
2016-06-14 10:35:00,55.81,55.84,55.72,55.77,379422.0,47.3183,47.3437,47.242,47.2844,379422.0
2016-06-14 10:40:00,55.77,55.81,55.75,55.75,176454.0,47.2844,47.3183,47.2674,47.2674,176454.0
2016-06-14 10:45:00,55.75,55.76,55.64,55.69,533468.0,47.2674,47.2759,47.1742,47.2166,533468.0
2016-06-14 10:50:00,55.69,55.71,55.63,55.65,207392.0,47.2166,47.2335,47.1657,47.1827,207392.0
2016-06-14 10:55:00,55.65,55.65,55.59,55.6,176209.0,47.1827,47.1827,47.1318,47.1403,176209.0
2016-06-14 11:00:00,55.61,55.64,55.58,55.63,122447.0,47.1487,47.1742,47.1233,47.1657,122447.0
2016-06-14 11:05:00,55.63,55.7,55.62,55.69,177598.0,47.1657,47.225,47.1572,47.2166,177598.0
2016-06-14 11:10:00,55.69,55.69,55.59,55.59,152962.0,47.2166,47.2166,47.1318,47.1318,152962.0
2016-06-14 11:15:00,55.6,55.61,55.54,55.59,149257.0,47.1403,47.1487,47.0894,47.1318,149257.0
2016-06-14 11:20:00,55.59,55.64,55.59,55.63,147145.0,47.1318,47.1742,47.1318,47.1657,147145.0
2016-06-14 11:25:00,55.63,55.64,55.54,55.57,168158.0,47.1657,47.1742,47.0894,47.1148,168158.0
2016-06-14 11:30:00,55.57,55.65,55.56,55.65,132367.0,47.1148,47.1827,47.1063,47.1827,132367.0
2016-06-14 11:35:00,55.65,55.7,55.63,55.67,111663.0,47.1827,47.225,47.1657,47.1996,111663.0
2016-06-14 11:40:00,55.66,55.7,55.65,55.67,126762.0,47.1911,47.225,47.1827,47.1996,126762.0
2016-06-14 11:45:00,55.67,55.68,55.6,55.61,48219.0,47.1996,47.2081,47.1403,47.1487,48219.0
2016-06-14 11:50:00,55.61,55.67,55.59,55.66,50654.0,47.1487,47.1996,47.1318,47.1911,50654.0
2016-06-14 11:55:00,55.65,55.65,55.59,55.6,39775.0,47.1827,47.1827,47.1318,47.1403,39775.0
2016-06-14 12:00:00,55.6,55.66,55.58,55.64,63023.0,47.1403,47.1911,47.1233,47.1742,63023.0
2016-06-14 12:05:00,55.64,55.64,55.6,55.64,44779.0,47.1742,47.1742,47.1403,47.1742,44779.0
2016-06-14 12:10:00,55.64,55.7,55.64,55.7,73516.0,47.1742,47.225,47.1742,47.225,73516.0
2016-06-14 12:15:00,55.71,55.75,55.7,55.72,82783.0,47.2335,47.2674,47.225,47.242,82783.0
2016-06-14 12:20:00,55.73,55.79,55.73,55.78,35438.0,47.2505,47.3014,47.2505,47.2929,35438.0
2016-06-14 12:25:00,55.78,55.86,55.78,55.84,95722.0,47.2929,47.3607,47.2929,47.3437,95722.0
2016-06-14 12:30:00,55.85,55.85,55.79,55.79,112696.0,47.3522,47.3522,47.3014,47.3014,112696.0
2016-06-14 12:35:00,55.8,55.81,55.77,55.78,46022.0,47.3098,47.3183,47.2844,47.2929,46022.0
2016-06-14 12:40:00,55.79,55.8,55.75,55.76,92827.0,47.3014,47.3098,47.2674,47.2759,92827.0
2016-06-14 12:45:00,55.77,55.8,55.74,55.8,72328.0,47.2844,47.3098,47.259,47.3098,72328.0
2016-06-14 12:50:00,55.8,55.82,55.78,55.81,71925.0,47.3098,47.3268,47.2929,47.3183,71925.0
2016-06-14 12:55:00,55.81,55.83,55.76,55.78,46322.0,47.3183,47.3353,47.2759,47.2929,46322.0
2016-06-14 13:00:00,55.79,55.82,55.78,55.82,37232.0,47.3014,47.3268,47.2929,47.3268,37232.0
2016-06-14 13:05:00,55.81,55.83,55.77,55.78,50113.0,47.3183,47.3353,47.2844,47.2929,50113.0
2016-06-14 13:10:00,55.77,55.77,55.72,55.73,58212.0,47.2844,47.2844,47.242,47.2505,58212.0
2016-06-14 13:15:00,55.73,55.76,55.7,55.75,159331.0,47.2505,47.2759,47.225,47.2674,159331.0
2016-06-14 13:20:00,55.74,55.78,55.74,55.78,17154.0,47.259,47.2929,47.259,47.2929,17154.0
2016-06-14 13:25:00,55.78,55.78,55.72,55.73,31442.0,47.2929,47.2929,47.242,47.2505,31442.0
2016-06-14 13:30:00,55.73,55.82,55.72,55.81,35197.0,47.2505,47.3268,47.242,47.3183,35197.0
2016-06-14 13:35:00,55.81,55.82,55.78,55.79,34811.0,47.3183,47.3268,47.2929,47.3014,34811.0
2016-06-14 13:40:00,55.79,55.79,55.75,55.76,48602.0,47.3014,47.3014,47.2674,47.2759,48602.0
2016-06-14 13:45:00,55.76,55.8,55.73,55.74,67568.0,47.2759,47.3098,47.2505,47.259,67568.0
2016-06-14 13:50:00,55.74,55.74,55.68,55.7,55026.0,47.259,47.259,47.2081,47.225,55026.0
2016-06-14 13:55:00,55.7,55.71,55.67,55.69,96440.0,47.225,47.2335,47.1996,47.2166,96440.0
2016-06-14 14:00:00,55.69,55.72,55.67,55.71,132282.0,47.2166,47.242,47.1996,47.2335,132282.0
2016-06-14 14:05:00,55.71,55.74,55.71,55.74,48157.0,47.2335,47.259,47.2335,47.259,48157.0
2016-06-14 14:10:00,55.74,55.79,55.7,55.78,82645.0,47.259,47.3014,47.225,47.2929,82645.0
2016-06-14 14:15:00,55.79,55.82,55.77,55.81,67286.0,47.3014,47.3268,47.2844,47.3183,67286.0
2016-06-14 14:20:00,55.8,55.81,55.77,55.81,44531.0,47.3098,47.3183,47.2844,47.3183,44531.0
2016-06-14 14:25:00,55.81,55.85,55.79,55.85,171131.0,47.3183,47.3522,47.3014,47.3522,171131.0
2016-06-14 14:30:00,55.85,55.85,55.76,55.77,97805.0,47.3522,47.3522,47.2759,47.2844,97805.0
2016-06-14 14:35:00,55.77,55.77,55.71,55.75,155487.0,47.2844,47.2844,47.2335,47.2674,155487.0
2016-06-14 14:40:00,55.75,55.78,55.72,55.73,97046.0,47.2674,47.2929,47.242,47.2505,97046.0
2016-06-14 14:45:00,55.74,55.76,55.68,55.69,122242.0,47.259,47.2759,47.2081,47.2166,122242.0
2016-06-14 14:50:00,55.69,55.71,55.67,55.67,67729.0,47.2166,47.2335,47.1996,47.1996,67729.0
2016-06-14 14:55:00,55.68,55.68,55.62,55.64,73321.0,47.2081,47.2081,47.1572,47.1742,73321.0
2016-06-14 15:00:00,55.64,55.7,55.58,55.69,196067.0,47.1742,47.225,47.1233,47.2166,196067.0
2016-06-14 15:05:00,55.69,55.79,55.69,55.77,136888.0,47.2166,47.3014,47.2166,47.2844,136888.0
2016-06-14 15:10:00,55.76,55.8,55.75,55.8,128855.0,47.2759,47.3098,47.2674,47.3098,128855.0
2016-06-14 15:15:00,55.79,55.86,55.78,55.82,368648.0,47.3014,47.3607,47.2929,47.3268,368648.0
2016-06-14 15:20:00,55.82,55.87,55.8,55.81,221638.0,47.3268,47.3692,47.3098,47.3183,221638.0
2016-06-14 15:25:00,55.8,55.88,55.78,55.88,124800.0,47.3098,47.3777,47.2929,47.3777,124800.0
2016-06-14 15:30:00,55.87,55.91,55.84,55.89,308960.0,47.3692,47.4031,47.3437,47.3861,308960.0
2016-06-14 15:35:00,55.89,55.89,55.82,55.87,233681.0,47.3861,47.3861,47.3268,47.3692,233681.0
2016-06-14 15:40:00,55.87,55.93,55.85,55.89,306080.0,47.3692,47.4201,47.3522,47.3861,306080.0
2016-06-14 15:45:00,55.88,55.88,55.81,55.82,328579.0,47.3777,47.3777,47.3183,47.3268,328579.0
2016-06-14 15:50:00,55.82,55.86,55.8,55.86,323501.0,47.3268,47.3607,47.3098,47.3607,323501.0
2016-06-14 15:55:00,55.86,55.9,55.85,55.88,371925.0,47.3607,47.3946,47.3522,47.3777,371925.0
2016-06-15 09:30:00,56.08,56.13,56.03,56.04,159587.0,47.5472,47.5896,47.5048,47.5133,159587.0
2016-06-15 09:35:00,56.04,56.12,55.99,56.09,199853.0,47.5133,47.5811,47.4709,47.5557,199853.0
2016-06-15 09:40:00,56.1,56.17,56.01,56.04,194058.0,47.5642,47.6235,47.4879,47.5133,194058.0
2016-06-15 09:45:00,56.04,56.09,56.02,56.09,152459.0,47.5133,47.5557,47.4964,47.5557,152459.0
2016-06-15 09:50:00,56.1,56.1,56.04,56.06,48522.0,47.5642,47.5642,47.5133,47.5303,48522.0
2016-06-15 09:55:00,56.06,56.09,56.03,56.07,55849.0,47.5303,47.5557,47.5048,47.5388,55849.0
2016-06-15 10:00:00,56.08,56.14,56.08,56.11,97136.0,47.5472,47.5981,47.5472,47.5727,97136.0
2016-06-15 10:05:00,56.11,56.15,56.11,56.12,61901.0,47.5727,47.6066,47.5727,47.5811,61901.0
2016-06-15 10:10:00,56.13,56.19,56.12,56.19,49653.0,47.5896,47.6405,47.5811,47.6405,49653.0
2016-06-15 10:15:00,56.19,56.2,56.16,56.2,63782.0,47.6405,47.649,47.6151,47.649,63782.0
2016-06-15 10:20:00,56.2,56.21,56.18,56.19,170874.0,47.649,47.6574,47.632,47.6405,170874.0
2016-06-15 10:25:00,56.19,56.19,56.14,56.15,51131.0,47.6405,47.6405,47.5981,47.6066,51131.0
2016-06-15 10:30:00,56.15,56.24,56.15,56.24,151291.0,47.6066,47.6829,47.6066,47.6829,151291.0
2016-06-15 10:35:00,56.23,56.24,56.2,56.22,119298.0,47.6744,47.6829,47.649,47.6659,119298.0
2016-06-15 10:40:00,56.22,56.22,56.18,56.2,139897.0,47.6659,47.6659,47.632,47.649,139897.0
2016-06-15 10:45:00,56.21,56.24,56.19,56.21,73391.0,47.6574,47.6829,47.6405,47.6574,73391.0
2016-06-15 10:50:00,56.21,56.22,56.15,56.16,96370.0,47.6574,47.6659,47.6066,47.6151,96370.0
2016-06-15 10:55:00,56.16,56.2,56.16,56.19,64316.0,47.6151,47.649,47.6151,47.6405,64316.0
2016-06-15 11:00:00,56.18,56.23,56.18,56.22,35607.0,47.632,47.6744,47.632,47.6659,35607.0
2016-06-15 11:05:00,56.22,56.25,56.2,56.24,54811.0,47.6659,47.6914,47.649,47.6829,54811.0
2016-06-15 11:10:00,56.24,56.25,56.22,56.23,57930.0,47.6829,47.6914,47.6659,47.6744,57930.0
2016-06-15 11:15:00,56.23,56.26,56.22,56.23,83239.0,47.6744,47.6998,47.6659,47.6744,83239.0
2016-06-15 11:20:00,56.24,56.24,56.2,56.24,131897.0,47.6829,47.6829,47.649,47.6829,131897.0
2016-06-15 11:25:00,56.24,56.24,56.14,56.16,238966.0,47.6829,47.6829,47.5981,47.6151,238966.0
2016-06-15 11:30:00,56.15,56.16,56.08,56.08,55986.0,47.6066,47.6151,47.5472,47.5472,55986.0
2016-06-15 11:35:00,56.08,56.12,56.06,56.1,67847.0,47.5472,47.5811,47.5303,47.5642,67847.0
2016-06-15 11:40:00,56.12,56.13,56.08,56.09,40590.0,47.5811,47.5896,47.5472,47.5557,40590.0
2016-06-15 11:45:00,56.1,56.13,56.08,56.12,47890.0,47.5642,47.5896,47.5472,47.5811,47890.0
2016-06-15 11:50:00,56.12,56.14,56.1,56.12,69000.0,47.5811,47.5981,47.5642,47.5811,69000.0
2016-06-15 11:55:00,56.13,56.16,56.12,56.14,93901.0,47.5896,47.6151,47.5811,47.5981,93901.0
2016-06-15 12:00:00,56.14,56.17,56.13,56.14,47443.0,47.5981,47.6235,47.5896,47.5981,47443.0
2016-06-15 12:05:00,56.14,56.16,56.11,56.11,42946.0,47.5981,47.6151,47.5727,47.5727,42946.0
2016-06-15 12:10:00,56.11,56.11,56.08,56.09,48552.0,47.5727,47.5727,47.5472,47.5557,48552.0
2016-06-15 12:15:00,56.09,56.12,56.09,56.1,49543.0,47.5557,47.5811,47.5557,47.5642,49543.0
2016-06-15 12:20:00,56.12,56.13,56.1,56.1,32113.0,47.5811,47.5896,47.5642,47.5642,32113.0
2016-06-15 12:25:00,56.1,56.13,56.1,56.12,177214.0,47.5642,47.5896,47.5642,47.5811,177214.0
2016-06-15 12:30:00,56.12,56.14,56.1,56.12,92726.0,47.5811,47.5981,47.5642,47.5811,92726.0
2016-06-15 12:35:00,56.12,56.12,56.09,56.11,35257.0,47.5811,47.5811,47.5557,47.5727,35257.0
2016-06-15 12:40:00,56.1,56.11,56.08,56.11,43612.0,47.5642,47.5727,47.5472,47.5727,43612.0
2016-06-15 12:45:00,56.1,56.12,56.09,56.1,92361.0,47.5642,47.5811,47.5557,47.5642,92361.0
2016-06-15 12:50:00,56.1,56.11,56.07,56.08,56073.0,47.5642,47.5727,47.5388,47.5472,56073.0
2016-06-15 12:55:00,56.08,56.1,56.06,56.07,68626.0,47.5472,47.5642,47.5303,47.5388,68626.0
2016-06-15 13:00:00,56.07,56.1,56.06,56.07,48337.0,47.5388,47.5642,47.5303,47.5388,48337.0
2016-06-15 13:05:00,56.07,56.08,56.06,56.07,64015.0,47.5388,47.5472,47.5303,47.5388,64015.0
2016-06-15 13:10:00,56.07,56.12,56.06,56.11,212342.0,47.5388,47.5811,47.5303,47.5727,212342.0
2016-06-15 13:15:00,56.1,56.11,56.08,56.08,115746.0,47.5642,47.5727,47.5472,47.5472,115746.0
2016-06-15 13:20:00,56.09,56.1,56.08,56.09,44593.0,47.5557,47.5642,47.5472,47.5557,44593.0
2016-06-15 13:25:00,56.09,56.13,56.08,56.13,114502.0,47.5557,47.5896,47.5472,47.5896,114502.0
2016-06-15 13:30:00,56.13,56.15,56.12,56.15,61116.0,47.5896,47.6066,47.5811,47.6066,61116.0
2016-06-15 13:35:00,56.13,56.15,56.12,56.15,29126.0,47.5896,47.6066,47.5811,47.6066,29126.0
2016-06-15 13:40:00,56.14,56.17,56.12,56.16,44170.0,47.5981,47.6235,47.5811,47.6151,44170.0
2016-06-15 13:45:00,56.17,56.18,56.15,56.18,28516.0,47.6235,47.632,47.6066,47.632,28516.0
2016-06-15 13:50:00,56.18,56.19,56.16,56.18,93330.0,47.632,47.6405,47.6151,47.632,93330.0
2016-06-15 13:55:00,56.19,56.21,56.16,56.17,121811.0,47.6405,47.6574,47.6151,47.6235,121811.0
2016-06-15 14:00:00,56.18,56.33,56.18,56.24,455288.0,47.632,47.7592,47.632,47.6829,455288.0
2016-06-15 14:05:00,56.25,56.3,56.15,56.16,353183.0,47.6914,47.7338,47.6066,47.6151,353183.0
2016-06-15 14:10:00,56.16,56.21,56.11,56.14,232235.0,47.6151,47.6574,47.5727,47.5981,232235.0
2016-06-15 14:15:00,56.14,56.21,56.12,56.17,118761.0,47.5981,47.6574,47.5811,47.6235,118761.0
2016-06-15 14:20:00,56.16,56.18,56.11,56.16,150271.0,47.6151,47.632,47.5727,47.6151,150271.0
2016-06-15 14:25:00,56.17,56.19,56.09,56.1,102771.0,47.6235,47.6405,47.5557,47.5642,102771.0
2016-06-15 14:30:00,56.09,56.12,56.04,56.1,248519.0,47.5557,47.5811,47.5133,47.5642,248519.0
2016-06-15 14:35:00,56.1,56.13,56.05,56.08,110742.0,47.5642,47.5896,47.5218,47.5472,110742.0
2016-06-15 14:40:00,56.09,56.13,56.06,56.12,131787.0,47.5557,47.5896,47.5303,47.5811,131787.0
2016-06-15 14:45:00,56.11,56.19,56.09,56.15,125799.0,47.5727,47.6405,47.5557,47.6066,125799.0
2016-06-15 14:50:00,56.15,56.16,56.1,56.11,171307.0,47.6066,47.6151,47.5642,47.5727,171307.0
2016-06-15 14:55:00,56.11,56.17,56.1,56.15,67211.0,47.5727,47.6235,47.5642,47.6066,67211.0
2016-06-15 15:00:00,56.15,56.17,56.13,56.16,134898.0,47.6066,47.6235,47.5896,47.6151,134898.0
2016-06-15 15:05:00,56.16,56.2,56.15,56.18,128708.0,47.6151,47.649,47.6066,47.632,128708.0
2016-06-15 15:10:00,56.17,56.22,56.16,56.2,211526.0,47.6235,47.6659,47.6151,47.649,211526.0
2016-06-15 15:15:00,56.19,56.2,56.14,56.18,119444.0,47.6405,47.649,47.5981,47.632,119444.0
2016-06-15 15:20:00,56.18,56.22,56.17,56.2,116141.0,47.632,47.6659,47.6235,47.649,116141.0
2016-06-15 15:25:00,56.2,56.21,56.19,56.21,45819.0,47.649,47.6574,47.6405,47.6574,45819.0
2016-06-15 15:30:00,56.21,56.22,56.15,56.16,194232.0,47.6574,47.6659,47.6066,47.6151,194232.0
2016-06-15 15:35:00,56.16,56.18,56.02,56.04,189760.0,47.6151,47.632,47.4964,47.5133,189760.0
2016-06-15 15:40:00,56.03,56.05,55.96,55.97,176720.0,47.5048,47.5218,47.4455,47.454,176720.0
2016-06-15 15:45:00,55.96,55.97,55.89,55.95,541535.0,47.4455,47.454,47.3861,47.437,541535.0
2016-06-15 15:50:00,55.94,55.94,55.84,55.86,335696.0,47.4285,47.4285,47.3437,47.3607,335696.0
2016-06-15 15:55:00,55.85,55.94,55.85,55.91,774248.0,47.3522,47.4285,47.3522,47.4031,774248.0
2016-06-16 09:30:00,55.63,55.63,55.5,55.51,319122.0,47.1657,47.1657,47.0555,47.064,319122.0
2016-06-16 09:35:00,55.51,55.51,55.45,55.47,135599.0,47.064,47.064,47.0131,47.03,135599.0
2016-06-16 09:40:00,55.46,55.49,55.45,55.46,133703.0,47.0216,47.047,47.0131,47.0216,133703.0
2016-06-16 09:45:00,55.46,55.46,55.37,55.4,129487.0,47.0216,47.0216,46.9453,46.9707,129487.0
2016-06-16 09:50:00,55.4,55.4,55.35,55.36,194372.0,46.9707,46.9707,46.9283,46.9368,194372.0
2016-06-16 09:55:00,55.35,55.36,55.27,55.28,142301.0,46.9283,46.9368,46.8605,46.869,142301.0
2016-06-16 10:00:00,55.28,55.3,55.22,55.25,272044.0,46.869,46.8859,46.8181,46.8435,272044.0
2016-06-16 10:05:00,55.25,55.28,55.21,55.26,131025.0,46.8435,46.869,46.8096,46.852,131025.0
2016-06-16 10:10:00,55.25,55.38,55.25,55.36,88847.0,46.8435,46.9537,46.8435,46.9368,88847.0
2016-06-16 10:15:00,55.37,55.39,55.34,55.38,640332.0,46.9453,46.9622,46.9198,46.9537,640332.0
2016-06-16 10:20:00,55.37,55.39,55.31,55.31,309675.0,46.9453,46.9622,46.8944,46.8944,309675.0
2016-06-16 10:25:00,55.31,55.38,55.3,55.37,111638.0,46.8944,46.9537,46.8859,46.9453,111638.0
2016-06-16 10:30:00,55.36,55.37,55.27,55.28,107910.0,46.9368,46.9453,46.8605,46.869,107910.0
2016-06-16 10:35:00,55.28,55.34,55.21,55.21,86384.0,46.869,46.9198,46.8096,46.8096,86384.0
2016-06-16 10:40:00,55.21,55.29,55.21,55.28,71344.0,46.8096,46.8774,46.8096,46.869,71344.0
2016-06-16 10:45:00,55.29,55.32,55.28,55.3,72652.0,46.8774,46.9029,46.869,46.8859,72652.0
2016-06-16 10:50:00,55.3,55.32,55.25,55.31,89142.0,46.8859,46.9029,46.8435,46.8944,89142.0
2016-06-16 10:55:00,55.31,55.35,55.3,55.35,116965.0,46.8944,46.9283,46.8859,46.9283,116965.0
2016-06-16 11:00:00,55.35,55.38,55.33,55.36,133312.0,46.9283,46.9537,46.9113,46.9368,133312.0
2016-06-16 11:05:00,55.36,55.39,55.35,55.38,73142.0,46.9368,46.9622,46.9283,46.9537,73142.0
2016-06-16 11:10:00,55.38,55.42,55.37,55.41,60519.0,46.9537,46.9877,46.9453,46.9792,60519.0
2016-06-16 11:15:00,55.41,55.42,55.33,55.36,89980.0,46.9792,46.9877,46.9113,46.9368,89980.0
2016-06-16 11:20:00,55.35,55.42,55.34,55.42,71454.0,46.9283,46.9877,46.9198,46.9877,71454.0
2016-06-16 11:25:00,55.42,55.55,55.42,55.53,164299.0,46.9877,47.0979,46.9877,47.0809,164299.0
2016-06-16 11:30:00,55.54,55.56,55.49,55.51,146099.0,47.0894,47.1063,47.047,47.064,146099.0
2016-06-16 11:35:00,55.5,55.51,55.47,55.5,64205.0,47.0555,47.064,47.03,47.0555,64205.0
2016-06-16 11:40:00,55.5,55.51,55.46,55.47,119387.0,47.0555,47.064,47.0216,47.03,119387.0
2016-06-16 11:45:00,55.47,55.47,55.42,55.45,90693.0,47.03,47.03,46.9877,47.0131,90693.0
2016-06-16 11:50:00,55.45,55.46,55.4,55.43,70026.0,47.0131,47.0216,46.9707,46.9961,70026.0
2016-06-16 11:55:00,55.43,55.44,55.34,55.35,216017.0,46.9961,47.0046,46.9198,46.9283,216017.0
2016-06-16 12:00:00,55.35,55.39,55.32,55.38,128273.0,46.9283,46.9622,46.9029,46.9537,128273.0
2016-06-16 12:05:00,55.38,55.4,55.36,55.39,43962.0,46.9537,46.9707,46.9368,46.9622,43962.0
2016-06-16 12:10:00,55.4,55.43,55.37,55.42,82060.0,46.9707,46.9961,46.9453,46.9877,82060.0
2016-06-16 12:15:00,55.42,55.52,55.41,55.51,102426.0,46.9877,47.0724,46.9792,47.064,102426.0
2016-06-16 12:20:00,55.52,55.62,55.49,55.62,186529.0,47.0724,47.1572,47.047,47.1572,186529.0
2016-06-16 12:25:00,55.63,55.66,55.59,55.62,186373.0,47.1657,47.1911,47.1318,47.1572,186373.0
2016-06-16 12:30:00,55.61,55.62,55.55,55.59,32235.0,47.1487,47.1572,47.0979,47.1318,32235.0
2016-06-16 12:35:00,55.59,55.68,55.56,55.66,166714.0,47.1318,47.2081,47.1063,47.1911,166714.0
2016-06-16 12:40:00,55.66,55.8,55.64,55.79,147200.0,47.1911,47.3098,47.1742,47.3014,147200.0
2016-06-16 12:45:00,55.79,55.8,55.69,55.7,145110.0,47.3014,47.3098,47.2166,47.225,145110.0
2016-06-16 12:50:00,55.7,55.72,55.63,55.66,87757.0,47.225,47.242,47.1657,47.1911,87757.0
2016-06-16 12:55:00,55.67,55.69,55.64,55.67,82625.0,47.1996,47.2166,47.1742,47.1996,82625.0
2016-06-16 13:00:00,55.68,55.79,55.67,55.74,138768.0,47.2081,47.3014,47.1996,47.259,138768.0
2016-06-16 13:05:00,55.74,55.76,55.67,55.75,155669.0,47.259,47.2759,47.1996,47.2674,155669.0
2016-06-16 13:10:00,55.75,55.79,55.71,55.72,129942.0,47.2674,47.3014,47.2335,47.242,129942.0
2016-06-16 13:15:00,55.73,55.75,55.68,55.74,49480.0,47.2505,47.2674,47.2081,47.259,49480.0
2016-06-16 13:20:00,55.73,55.74,55.67,55.69,86074.0,47.2505,47.259,47.1996,47.2166,86074.0
2016-06-16 13:25:00,55.69,55.75,55.66,55.69,108024.0,47.2166,47.2674,47.1911,47.2166,108024.0
2016-06-16 13:30:00,55.68,55.72,55.6,55.61,129886.0,47.2081,47.242,47.1403,47.1487,129886.0
2016-06-16 13:35:00,55.62,55.69,55.61,55.68,60037.0,47.1572,47.2166,47.1487,47.2081,60037.0
2016-06-16 13:40:00,55.69,55.7,55.64,55.65,61177.0,47.2166,47.225,47.1742,47.1827,61177.0
2016-06-16 13:45:00,55.65,55.67,55.56,55.61,98842.0,47.1827,47.1996,47.1063,47.1487,98842.0
2016-06-16 13:50:00,55.61,55.61,55.55,55.59,95783.0,47.1487,47.1487,47.0979,47.1318,95783.0
2016-06-16 13:55:00,55.59,55.62,55.55,55.57,109787.0,47.1318,47.1572,47.0979,47.1148,109787.0
2016-06-16 14:00:00,55.57,55.67,55.56,55.67,164237.0,47.1148,47.1996,47.1063,47.1996,164237.0
2016-06-16 14:05:00,55.67,55.68,55.63,55.67,93293.0,47.1996,47.2081,47.1657,47.1996,93293.0
2016-06-16 14:10:00,55.66,55.79,55.66,55.76,140088.0,47.1911,47.3014,47.1911,47.2759,140088.0
2016-06-16 14:15:00,55.76,55.86,55.76,55.84,249380.0,47.2759,47.3607,47.2759,47.3437,249380.0
2016-06-16 14:20:00,55.84,55.85,55.78,55.81,178520.0,47.3437,47.3522,47.2929,47.3183,178520.0
2016-06-16 14:25:00,55.81,55.83,55.74,55.78,138933.0,47.3183,47.3353,47.259,47.2929,138933.0
2016-06-16 14:30:00,55.79,55.83,55.76,55.78,175214.0,47.3014,47.3353,47.2759,47.2929,175214.0
2016-06-16 14:35:00,55.78,55.83,55.77,55.79,112135.0,47.2929,47.3353,47.2844,47.3014,112135.0
2016-06-16 14:40:00,55.79,55.83,55.78,55.81,65831.0,47.3014,47.3353,47.2929,47.3183,65831.0
2016-06-16 14:45:00,55.82,55.84,55.8,55.84,141938.0,47.3268,47.3437,47.3098,47.3437,141938.0
2016-06-16 14:50:00,55.84,55.91,55.81,55.91,147562.0,47.3437,47.4031,47.3183,47.4031,147562.0
2016-06-16 14:55:00,55.91,55.93,55.85,55.86,509196.0,47.4031,47.4201,47.3522,47.3607,509196.0
2016-06-16 15:00:00,55.86,55.91,55.85,55.9,130680.0,47.3607,47.4031,47.3522,47.3946,130680.0
2016-06-16 15:05:00,55.9,55.92,55.86,55.9,183406.0,47.3946,47.4116,47.3607,47.3946,183406.0
2016-06-16 15:10:00,55.9,55.96,55.9,55.95,130730.0,47.3946,47.4455,47.3946,47.437,130730.0
2016-06-16 15:15:00,55.95,56.0,55.93,55.96,284379.0,47.437,47.4794,47.4201,47.4455,284379.0
2016-06-16 15:20:00,55.96,56.01,55.93,55.99,162169.0,47.4455,47.4879,47.4201,47.4709,162169.0
2016-06-16 15:25:00,56.0,56.03,55.97,56.02,165869.0,47.4794,47.5048,47.454,47.4964,165869.0
2016-06-16 15:30:00,56.02,56.07,56.01,56.05,215709.0,47.4964,47.5388,47.4879,47.5218,215709.0
2016-06-16 15:35:00,56.05,56.06,55.99,56.02,168782.0,47.5218,47.5303,47.4709,47.4964,168782.0
2016-06-16 15:40:00,56.03,56.13,56.02,56.12,914105.0,47.5048,47.5896,47.4964,47.5811,914105.0
2016-06-16 15:45:00,56.11,56.12,56.05,56.09,339757.0,47.5727,47.5811,47.5218,47.5557,339757.0
2016-06-16 15:50:00,56.08,56.09,56.02,56.04,324556.0,47.5472,47.5557,47.4964,47.5133,324556.0
2016-06-16 15:55:00,56.04,56.05,55.96,56.0,1223119.0,47.5133,47.5218,47.4455,47.4794,1223119.0
2016-06-17 09:30:00,55.57,55.69,55.57,55.6,406512.0,47.3745,47.4768,47.3745,47.4001,406512.0
2016-06-17 09:35:00,55.59,55.63,55.56,55.59,216542.0,47.3916,47.4257,47.366,47.3916,216542.0
2016-06-17 09:40:00,55.58,55.78,55.57,55.77,339785.0,47.383,47.5535,47.3745,47.545,339785.0
2016-06-17 09:45:00,55.78,55.78,55.66,55.72,187801.0,47.5535,47.5535,47.4512,47.5024,187801.0
2016-06-17 09:50:00,55.72,55.86,55.71,55.78,206487.0,47.5024,47.6217,47.4939,47.5535,206487.0
2016-06-17 09:55:00,55.77,55.79,55.73,55.79,230051.0,47.545,47.5621,47.5109,47.5621,230051.0
2016-06-17 10:00:00,55.78,55.8,55.69,55.75,210854.0,47.5535,47.5706,47.4768,47.528,210854.0
2016-06-17 10:05:00,55.75,55.8,55.73,55.77,221372.0,47.528,47.5706,47.5109,47.545,221372.0
2016-06-17 10:10:00,55.78,55.85,55.77,55.84,323845.0,47.5535,47.6132,47.545,47.6047,323845.0
2016-06-17 10:15:00,55.84,55.92,55.83,55.88,458986.0,47.6047,47.6729,47.5962,47.6388,458986.0
2016-06-17 10:20:00,55.88,55.88,55.79,55.8,191051.0,47.6388,47.6388,47.5621,47.5706,191051.0
2016-06-17 10:25:00,55.81,55.83,55.73,55.73,208638.0,47.5791,47.5962,47.5109,47.5109,208638.0
2016-06-17 10:30:00,55.73,55.73,55.59,55.69,183857.0,47.5109,47.5109,47.3916,47.4768,183857.0
2016-06-17 10:35:00,55.69,55.71,55.66,55.68,104426.0,47.4768,47.4939,47.4512,47.4683,104426.0
2016-06-17 10:40:00,55.68,55.7,55.66,55.7,80639.0,47.4683,47.4853,47.4512,47.4853,80639.0
2016-06-17 10:45:00,55.7,55.74,55.69,55.71,85803.0,47.4853,47.5194,47.4768,47.4939,85803.0
2016-06-17 10:50:00,55.71,55.72,55.66,55.68,38841.0,47.4939,47.5024,47.4512,47.4683,38841.0
2016-06-17 10:55:00,55.68,55.7,55.65,55.65,48852.0,47.4683,47.4853,47.4427,47.4427,48852.0
2016-06-17 11:00:00,55.65,55.67,55.55,55.58,74015.0,47.4427,47.4598,47.3575,47.383,74015.0
2016-06-17 11:05:00,55.57,55.62,55.56,55.56,86096.0,47.3745,47.4171,47.366,47.366,86096.0
2016-06-17 11:10:00,55.56,55.6,55.5,55.54,108627.0,47.366,47.4001,47.3148,47.3489,108627.0
2016-06-17 11:15:00,55.53,55.57,55.5,55.56,143913.0,47.3404,47.3745,47.3148,47.366,143913.0
2016-06-17 11:20:00,55.57,55.59,55.54,55.55,111623.0,47.3745,47.3916,47.3489,47.3575,111623.0
2016-06-17 11:25:00,55.54,55.57,55.47,55.48,82996.0,47.3489,47.3745,47.2893,47.2978,82996.0
2016-06-17 11:30:00,55.48,55.54,55.46,55.53,107494.0,47.2978,47.3489,47.2807,47.3404,107494.0
2016-06-17 11:35:00,55.52,55.55,55.48,55.54,166339.0,47.3319,47.3575,47.2978,47.3489,166339.0
2016-06-17 11:40:00,55.54,55.59,55.54,55.58,135697.0,47.3489,47.3916,47.3489,47.383,135697.0
2016-06-17 11:45:00,55.58,55.6,55.55,55.6,63375.0,47.383,47.4001,47.3575,47.4001,63375.0
2016-06-17 11:50:00,55.6,55.62,55.57,55.57,43386.0,47.4001,47.4171,47.3745,47.3745,43386.0
2016-06-17 11:55:00,55.57,55.57,55.53,55.56,80127.0,47.3745,47.3745,47.3404,47.366,80127.0
2016-06-17 12:00:00,55.56,55.63,55.56,55.6,197925.0,47.366,47.4257,47.366,47.4001,197925.0
2016-06-17 12:05:00,55.61,55.69,55.6,55.69,88983.0,47.4086,47.4768,47.4001,47.4768,88983.0
2016-06-17 12:10:00,55.7,55.72,55.69,55.7,41109.0,47.4853,47.5024,47.4768,47.4853,41109.0
2016-06-17 12:15:00,55.7,55.71,55.66,55.69,36837.0,47.4853,47.4939,47.4512,47.4768,36837.0
2016-06-17 12:20:00,55.68,55.7,55.66,55.66,36724.0,47.4683,47.4853,47.4512,47.4512,36724.0
2016-06-17 12:25:00,55.67,55.7,55.66,55.7,37330.0,47.4598,47.4853,47.4512,47.4853,37330.0
2016-06-17 12:30:00,55.71,55.71,55.66,55.66,38522.0,47.4939,47.4939,47.4512,47.4512,38522.0
2016-06-17 12:35:00,55.66,55.7,55.65,55.66,42999.0,47.4512,47.4853,47.4427,47.4512,42999.0
2016-06-17 12:40:00,55.66,55.7,55.65,55.7,55587.0,47.4512,47.4853,47.4427,47.4853,55587.0
2016-06-17 12:45:00,55.7,55.72,55.63,55.64,107568.0,47.4853,47.5024,47.4257,47.4342,107568.0
2016-06-17 12:50:00,55.65,55.66,55.63,55.64,37081.0,47.4427,47.4512,47.4257,47.4342,37081.0
2016-06-17 12:55:00,55.64,55.66,55.61,55.65,83498.0,47.4342,47.4512,47.4086,47.4427,83498.0
2016-06-17 13:00:00,55.65,55.65,55.58,55.6,87378.0,47.4427,47.4427,47.383,47.4001,87378.0
2016-06-17 13:05:00,55.59,55.69,55.59,55.69,77057.0,47.3916,47.4768,47.3916,47.4768,77057.0
2016-06-17 13:10:00,55.69,55.69,55.65,55.67,41796.0,47.4768,47.4768,47.4427,47.4598,41796.0
2016-06-17 13:15:00,55.67,55.7,55.66,55.68,42661.0,47.4598,47.4853,47.4512,47.4683,42661.0
2016-06-17 13:20:00,55.68,55.71,55.67,55.7,46353.0,47.4683,47.4939,47.4598,47.4853,46353.0
2016-06-17 13:25:00,55.7,55.73,55.67,55.67,48303.0,47.4853,47.5109,47.4598,47.4598,48303.0
2016-06-17 13:30:00,55.67,55.7,55.66,55.68,51046.0,47.4598,47.4853,47.4512,47.4683,51046.0
2016-06-17 13:35:00,55.68,55.69,55.65,55.68,51957.0,47.4683,47.4768,47.4427,47.4683,51957.0
2016-06-17 13:40:00,55.68,55.74,55.68,55.7,89716.0,47.4683,47.5194,47.4683,47.4853,89716.0
2016-06-17 13:45:00,55.69,55.73,55.69,55.72,52600.0,47.4768,47.5109,47.4768,47.5024,52600.0
2016-06-17 13:50:00,55.72,55.79,55.72,55.73,87432.0,47.5024,47.5621,47.5024,47.5109,87432.0
2016-06-17 13:55:00,55.73,55.76,55.72,55.75,39424.0,47.5109,47.5365,47.5024,47.528,39424.0
2016-06-17 14:00:00,55.74,55.78,55.73,55.74,68538.0,47.5194,47.5535,47.5109,47.5194,68538.0
2016-06-17 14:05:00,55.74,55.74,55.68,55.73,82321.0,47.5194,47.5194,47.4683,47.5109,82321.0
2016-06-17 14:10:00,55.73,55.76,55.72,55.74,63849.0,47.5109,47.5365,47.5024,47.5194,63849.0
2016-06-17 14:15:00,55.74,55.79,55.72,55.72,95146.0,47.5194,47.5621,47.5024,47.5024,95146.0
2016-06-17 14:20:00,55.72,55.8,55.7,55.78,208568.0,47.5024,47.5706,47.4853,47.5535,208568.0
2016-06-17 14:25:00,55.77,55.8,55.75,55.78,117431.0,47.545,47.5706,47.528,47.5535,117431.0
2016-06-17 14:30:00,55.78,55.84,55.77,55.83,189340.0,47.5535,47.6047,47.545,47.5962,189340.0
2016-06-17 14:35:00,55.82,55.83,55.8,55.81,81460.0,47.5876,47.5962,47.5706,47.5791,81460.0
2016-06-17 14:40:00,55.81,55.85,55.78,55.83,129857.0,47.5791,47.6132,47.5535,47.5962,129857.0
2016-06-17 14:45:00,55.83,55.84,55.8,55.83,105890.0,47.5962,47.6047,47.5706,47.5962,105890.0
2016-06-17 14:50:00,55.83,55.85,55.82,55.82,109723.0,47.5962,47.6132,47.5876,47.5876,109723.0
2016-06-17 14:55:00,55.82,55.83,55.8,55.81,123612.0,47.5876,47.5962,47.5706,47.5791,123612.0
2016-06-17 15:00:00,55.81,55.83,55.78,55.79,188821.0,47.5791,47.5962,47.5535,47.5621,188821.0
2016-06-17 15:05:00,55.78,55.79,55.76,55.76,137697.0,47.5535,47.5621,47.5365,47.5365,137697.0
2016-06-17 15:10:00,55.76,55.81,55.76,55.78,191092.0,47.5365,47.5791,47.5365,47.5535,191092.0
2016-06-17 15:15:00,55.78,55.79,55.71,55.75,303644.0,47.5535,47.5621,47.4939,47.528,303644.0
2016-06-17 15:20:00,55.76,55.78,55.74,55.75,245755.0,47.5365,47.5535,47.5194,47.528,245755.0
2016-06-17 15:25:00,55.76,55.78,55.73,55.75,221157.0,47.5365,47.5535,47.5109,47.528,221157.0
2016-06-17 15:30:00,55.75,55.78,55.72,55.77,319078.0,47.528,47.5535,47.5024,47.545,319078.0
2016-06-17 15:35:00,55.77,55.79,55.74,55.74,242470.0,47.545,47.5621,47.5194,47.5194,242470.0
2016-06-17 15:40:00,55.74,55.77,55.71,55.75,446373.0,47.5194,47.545,47.4939,47.528,446373.0
2016-06-17 15:45:00,55.76,55.77,55.73,55.75,356961.0,47.5365,47.545,47.5109,47.528,356961.0
2016-06-17 15:50:00,55.75,55.77,55.73,55.75,610693.0,47.528,47.545,47.5109,47.528,610693.0
2016-06-17 15:55:00,55.75,55.75,55.72,55.73,1007690.0,47.528,47.528,47.5024,47.5109,1007690.0
2016-06-20 09:30:00,56.15,56.52,56.15,56.5,790833.0,47.869,48.1844,47.869,48.1674,790833.0
2016-06-20 09:35:00,56.5,56.62,56.46,56.6,529087.0,48.1674,48.2697,48.1333,48.2526,529087.0
2016-06-20 09:40:00,56.6,56.64,56.58,56.61,463431.0,48.2526,48.2867,48.2356,48.2611,463431.0
2016-06-20 09:45:00,56.61,56.63,56.52,56.59,763299.0,48.2611,48.2782,48.1844,48.2441,763299.0
2016-06-20 09:50:00,56.59,56.61,56.55,56.59,123064.0,48.2441,48.2611,48.21,48.2441,123064.0
2016-06-20 09:55:00,56.59,56.62,56.56,56.6,70963.0,48.2441,48.2697,48.2185,48.2526,70963.0
2016-06-20 10:00:00,56.61,56.71,56.58,56.71,401190.0,48.2611,48.3464,48.2356,48.3464,401190.0
2016-06-20 10:05:00,56.71,56.76,56.69,56.7,160092.0,48.3464,48.389,48.3293,48.3379,160092.0
2016-06-20 10:10:00,56.7,56.73,56.64,56.64,196120.0,48.3379,48.3634,48.2867,48.2867,196120.0
2016-06-20 10:15:00,56.65,56.71,56.63,56.69,128692.0,48.2952,48.3464,48.2782,48.3293,128692.0
2016-06-20 10:20:00,56.7,56.73,56.67,56.69,104126.0,48.3379,48.3634,48.3123,48.3293,104126.0
2016-06-20 10:25:00,56.69,56.7,56.65,56.69,44800.0,48.3293,48.3379,48.2952,48.3293,44800.0
2016-06-20 10:30:00,56.68,56.69,56.61,56.61,68806.0,48.3208,48.3293,48.2611,48.2611,68806.0
2016-06-20 10:35:00,56.62,56.64,56.58,56.61,45764.0,48.2697,48.2867,48.2356,48.2611,45764.0
2016-06-20 10:40:00,56.61,56.66,56.61,56.64,69488.0,48.2611,48.3038,48.2611,48.2867,69488.0
2016-06-20 10:45:00,56.64,56.65,56.6,56.61,74948.0,48.2867,48.2952,48.2526,48.2611,74948.0
2016-06-20 10:50:00,56.6,56.62,56.58,56.62,64988.0,48.2526,48.2697,48.2356,48.2697,64988.0
2016-06-20 10:55:00,56.62,56.62,56.57,56.59,40315.0,48.2697,48.2697,48.227,48.2441,40315.0
2016-06-20 11:00:00,56.59,56.6,56.57,56.58,66903.0,48.2441,48.2526,48.227,48.2356,66903.0
2016-06-20 11:05:00,56.59,56.64,56.58,56.62,71438.0,48.2441,48.2867,48.2356,48.2697,71438.0
2016-06-20 11:10:00,56.62,56.62,56.59,56.59,40531.0,48.2697,48.2697,48.2441,48.2441,40531.0
2016-06-20 11:15:00,56.59,56.59,56.56,56.59,31072.0,48.2441,48.2441,48.2185,48.2441,31072.0
2016-06-20 11:20:00,56.59,56.6,56.53,56.55,71788.0,48.2441,48.2526,48.1929,48.21,71788.0
2016-06-20 11:25:00,56.55,56.58,56.54,56.55,57314.0,48.21,48.2356,48.2015,48.21,57314.0
2016-06-20 11:30:00,56.55,56.55,56.51,56.52,33888.0,48.21,48.21,48.1759,48.1844,33888.0
2016-06-20 11:35:00,56.53,56.55,56.51,56.54,36030.0,48.1929,48.21,48.1759,48.2015,36030.0
2016-06-20 11:40:00,56.54,56.56,56.51,56.51,46942.0,48.2015,48.2185,48.1759,48.1759,46942.0
2016-06-20 11:45:00,56.51,56.53,56.44,56.45,35648.0,48.1759,48.1929,48.1162,48.1247,35648.0
2016-06-20 11:50:00,56.45,56.48,56.44,56.45,53628.0,48.1247,48.1503,48.1162,48.1247,53628.0
2016-06-20 11:55:00,56.45,56.49,56.43,56.49,48746.0,48.1247,48.1588,48.1077,48.1588,48746.0
2016-06-20 12:00:00,56.49,56.5,56.47,56.49,114232.0,48.1588,48.1674,48.1418,48.1588,114232.0
2016-06-20 12:05:00,56.49,56.51,56.48,56.51,116730.0,48.1588,48.1759,48.1503,48.1759,116730.0
2016-06-20 12:10:00,56.51,56.52,56.46,56.47,96654.0,48.1759,48.1844,48.1333,48.1418,96654.0
2016-06-20 12:15:00,56.46,56.49,56.44,56.48,31582.0,48.1333,48.1588,48.1162,48.1503,31582.0
2016-06-20 12:20:00,56.48,56.5,56.46,56.49,35023.0,48.1503,48.1674,48.1333,48.1588,35023.0
2016-06-20 12:25:00,56.49,56.5,56.45,56.48,26578.0,48.1588,48.1674,48.1247,48.1503,26578.0
2016-06-20 12:30:00,56.48,56.5,56.47,56.5,159814.0,48.1503,48.1674,48.1418,48.1674,159814.0
2016-06-20 12:35:00,56.5,56.51,56.48,56.48,118860.0,48.1674,48.1759,48.1503,48.1503,118860.0
2016-06-20 12:40:00,56.48,56.49,56.46,56.47,26813.0,48.1503,48.1588,48.1333,48.1418,26813.0
2016-06-20 12:45:00,56.46,56.5,56.44,56.48,27514.0,48.1333,48.1674,48.1162,48.1503,27514.0
2016-06-20 12:50:00,56.47,56.52,56.46,56.51,98218.0,48.1418,48.1844,48.1333,48.1759,98218.0
2016-06-20 12:55:00,56.51,56.52,56.47,56.49,32238.0,48.1759,48.1844,48.1418,48.1588,32238.0
2016-06-20 13:00:00,56.49,56.52,56.48,56.52,55418.0,48.1588,48.1844,48.1503,48.1844,55418.0
2016-06-20 13:05:00,56.52,56.52,56.49,56.5,48344.0,48.1844,48.1844,48.1588,48.1674,48344.0
2016-06-20 13:10:00,56.49,56.5,56.4,56.4,128988.0,48.1588,48.1674,48.0821,48.0821,128988.0
2016-06-20 13:15:00,56.4,56.45,56.4,56.44,48110.0,48.0821,48.1247,48.0821,48.1162,48110.0
2016-06-20 13:20:00,56.44,56.46,56.41,56.46,66934.0,48.1162,48.1333,48.0906,48.1333,66934.0
2016-06-20 13:25:00,56.47,56.47,56.4,56.42,101724.0,48.1418,48.1418,48.0821,48.0992,101724.0
2016-06-20 13:30:00,56.42,56.45,56.41,56.44,56510.0,48.0992,48.1247,48.0906,48.1162,56510.0
2016-06-20 13:35:00,56.44,56.47,56.42,56.45,42501.0,48.1162,48.1418,48.0992,48.1247,42501.0
2016-06-20 13:40:00,56.45,56.47,56.43,56.46,228506.0,48.1247,48.1418,48.1077,48.1333,228506.0
2016-06-20 13:45:00,56.46,56.48,56.45,56.47,40762.0,48.1333,48.1503,48.1247,48.1418,40762.0
2016-06-20 13:50:00,56.48,56.5,56.46,56.49,64936.0,48.1503,48.1674,48.1333,48.1588,64936.0
2016-06-20 13:55:00,56.48,56.5,56.47,56.48,36754.0,48.1503,48.1674,48.1418,48.1503,36754.0
2016-06-20 14:00:00,56.48,56.49,56.46,56.46,37647.0,48.1503,48.1588,48.1333,48.1333,37647.0
2016-06-20 14:05:00,56.46,56.46,56.41,56.43,51287.0,48.1333,48.1333,48.0906,48.1077,51287.0
2016-06-20 14:10:00,56.42,56.45,56.4,56.41,54211.0,48.0992,48.1247,48.0821,48.0906,54211.0
2016-06-20 14:15:00,56.41,56.43,56.38,56.41,257654.0,48.0906,48.1077,48.0651,48.0906,257654.0
2016-06-20 14:20:00,56.4,56.43,56.38,56.43,71477.0,48.0821,48.1077,48.0651,48.1077,71477.0
2016-06-20 14:25:00,56.42,56.42,56.35,56.38,78217.0,48.0992,48.0992,48.0395,48.0651,78217.0
2016-06-20 14:30:00,56.37,56.39,56.35,56.39,55454.0,48.0565,48.0736,48.0395,48.0736,55454.0
2016-06-20 14:35:00,56.39,56.41,56.36,56.37,59008.0,48.0736,48.0906,48.048,48.0565,59008.0
2016-06-20 14:40:00,56.37,56.4,56.35,56.38,113430.0,48.0565,48.0821,48.0395,48.0651,113430.0
2016-06-20 14:45:00,56.38,56.44,56.38,56.44,146282.0,48.0651,48.1162,48.0651,48.1162,146282.0
2016-06-20 14:50:00,56.43,56.44,56.4,56.43,100900.0,48.1077,48.1162,48.0821,48.1077,100900.0
2016-06-20 14:55:00,56.43,56.46,56.42,56.46,63874.0,48.1077,48.1333,48.0992,48.1333,63874.0
2016-06-20 15:00:00,56.46,56.47,56.43,56.46,73838.0,48.1333,48.1418,48.1077,48.1333,73838.0
2016-06-20 15:05:00,56.46,56.47,56.4,56.42,50957.0,48.1333,48.1418,48.0821,48.0992,50957.0
2016-06-20 15:10:00,56.42,56.42,56.39,56.41,120351.0,48.0992,48.0992,48.0736,48.0906,120351.0
2016-06-20 15:15:00,56.41,56.42,56.35,56.36,128565.0,48.0906,48.0992,48.0395,48.048,128565.0
2016-06-20 15:20:00,56.36,56.39,56.35,56.38,80961.0,48.048,48.0736,48.0395,48.0651,80961.0
2016-06-20 15:25:00,56.37,56.38,56.32,56.33,187548.0,48.0565,48.0651,48.0139,48.0224,187548.0
2016-06-20 15:30:00,56.33,56.36,56.32,56.35,107041.0,48.0224,48.048,48.0139,48.0395,107041.0
2016-06-20 15:35:00,56.34,56.37,56.33,56.36,113062.0,48.031,48.0565,48.0224,48.048,113062.0
2016-06-20 15:40:00,56.35,56.39,56.32,56.37,237401.0,48.0395,48.0736,48.0139,48.0565,237401.0
2016-06-20 15:45:00,56.38,56.38,56.29,56.3,202269.0,48.0651,48.0651,47.9883,47.9969,202269.0
2016-06-20 15:50:00,56.3,56.3,56.24,56.24,413135.0,47.9969,47.9969,47.9457,47.9457,413135.0
2016-06-20 15:55:00,56.24,56.3,56.23,56.25,1072310.0,47.9457,47.9969,47.9372,47.9542,1072310.0
2016-06-21 09:30:00,56.28,56.33,56.25,56.3,231120.0,47.9798,48.0224,47.9542,47.9969,231120.0
2016-06-21 09:35:00,56.29,56.29,56.17,56.17,250312.0,47.9883,47.9883,47.886,47.886,250312.0
2016-06-21 09:40:00,56.16,56.25,56.14,56.22,718026.0,47.8775,47.9542,47.8605,47.9287,718026.0
2016-06-21 09:45:00,56.23,56.24,56.15,56.23,426050.0,47.9372,47.9457,47.869,47.9372,426050.0
2016-06-21 09:50:00,56.22,56.26,56.2,56.26,212110.0,47.9287,47.9628,47.9116,47.9628,212110.0
2016-06-21 09:55:00,56.25,56.25,56.21,56.23,67719.0,47.9542,47.9542,47.9201,47.9372,67719.0
2016-06-21 10:00:00,56.22,56.23,56.15,56.15,77095.0,47.9287,47.9372,47.869,47.869,77095.0
2016-06-21 10:05:00,56.15,56.22,56.14,56.18,55367.0,47.869,47.9287,47.8605,47.8946,55367.0
2016-06-21 10:10:00,56.18,56.29,56.18,56.27,72856.0,47.8946,47.9883,47.8946,47.9713,72856.0
2016-06-21 10:15:00,56.27,56.27,56.22,56.24,112612.0,47.9713,47.9713,47.9287,47.9457,112612.0
2016-06-21 10:20:00,56.25,56.25,56.14,56.16,99645.0,47.9542,47.9542,47.8605,47.8775,99645.0
2016-06-21 10:25:00,56.16,56.2,56.15,56.18,71824.0,47.8775,47.9116,47.869,47.8946,71824.0
2016-06-21 10:30:00,56.18,56.21,56.15,56.16,165712.0,47.8946,47.9201,47.869,47.8775,165712.0
2016-06-21 10:35:00,56.17,56.18,56.13,56.15,131157.0,47.886,47.8946,47.8519,47.869,131157.0
2016-06-21 10:40:00,56.14,56.18,56.1,56.17,168121.0,47.8605,47.8946,47.8264,47.886,168121.0
2016-06-21 10:45:00,56.18,56.18,56.11,56.14,99650.0,47.8946,47.8946,47.8349,47.8605,99650.0
2016-06-21 10:50:00,56.14,56.15,56.12,56.15,104970.0,47.8605,47.869,47.8434,47.869,104970.0
2016-06-21 10:55:00,56.15,56.16,56.11,56.14,118767.0,47.869,47.8775,47.8349,47.8605,118767.0
2016-06-21 11:00:00,56.14,56.26,56.13,56.23,136513.0,47.8605,47.9628,47.8519,47.9372,136513.0
2016-06-21 11:05:00,56.23,56.26,56.22,56.25,131124.0,47.9372,47.9628,47.9287,47.9542,131124.0
2016-06-21 11:10:00,56.25,56.3,56.22,56.3,115874.0,47.9542,47.9969,47.9287,47.9969,115874.0
2016-06-21 11:15:00,56.3,56.34,56.3,56.32,46621.0,47.9969,48.031,47.9969,48.0139,46621.0
2016-06-21 11:20:00,56.33,56.33,56.28,56.29,87359.0,48.0224,48.0224,47.9798,47.9883,87359.0
2016-06-21 11:25:00,56.3,56.31,56.28,56.28,133242.0,47.9969,48.0054,47.9798,47.9798,133242.0
2016-06-21 11:30:00,56.28,56.28,56.18,56.2,77225.0,47.9798,47.9798,47.8946,47.9116,77225.0
2016-06-21 11:35:00,56.2,56.21,56.17,56.2,47891.0,47.9116,47.9201,47.886,47.9116,47891.0
2016-06-21 11:40:00,56.2,56.21,56.17,56.2,50507.0,47.9116,47.9201,47.886,47.9116,50507.0
2016-06-21 11:45:00,56.19,56.2,56.16,56.2,62048.0,47.9031,47.9116,47.8775,47.9116,62048.0
2016-06-21 11:50:00,56.19,56.2,56.17,56.17,42996.0,47.9031,47.9116,47.886,47.886,42996.0
2016-06-21 11:55:00,56.18,56.23,56.17,56.23,84549.0,47.8946,47.9372,47.886,47.9372,84549.0
2016-06-21 12:00:00,56.23,56.24,56.2,56.21,31882.0,47.9372,47.9457,47.9116,47.9201,31882.0
2016-06-21 12:05:00,56.21,56.23,56.19,56.21,53615.0,47.9201,47.9372,47.9031,47.9201,53615.0
2016-06-21 12:10:00,56.2,56.21,56.18,56.19,45727.0,47.9116,47.9201,47.8946,47.9031,45727.0
2016-06-21 12:15:00,56.19,56.22,56.19,56.22,48106.0,47.9031,47.9287,47.9031,47.9287,48106.0
2016-06-21 12:20:00,56.21,56.23,56.2,56.22,38845.0,47.9201,47.9372,47.9116,47.9287,38845.0
2016-06-21 12:25:00,56.23,56.24,56.21,56.23,21038.0,47.9372,47.9457,47.9201,47.9372,21038.0
2016-06-21 12:30:00,56.23,56.24,56.2,56.21,114634.0,47.9372,47.9457,47.9116,47.9201,114634.0
2016-06-21 12:35:00,56.22,56.24,56.21,56.23,51299.0,47.9287,47.9457,47.9201,47.9372,51299.0
2016-06-21 12:40:00,56.22,56.23,56.21,56.22,128528.0,47.9287,47.9372,47.9201,47.9287,128528.0
2016-06-21 12:45:00,56.22,56.23,56.21,56.21,75106.0,47.9287,47.9372,47.9201,47.9201,75106.0
2016-06-21 12:50:00,56.21,56.22,56.19,56.2,31884.0,47.9201,47.9287,47.9031,47.9116,31884.0
2016-06-21 12:55:00,56.2,56.21,56.19,56.2,91799.0,47.9116,47.9201,47.9031,47.9116,91799.0
2016-06-21 13:00:00,56.2,56.21,56.19,56.2,288942.0,47.9116,47.9201,47.9031,47.9116,288942.0
2016-06-21 13:05:00,56.2,56.23,56.19,56.22,164445.0,47.9116,47.9372,47.9031,47.9287,164445.0
2016-06-21 13:10:00,56.22,56.22,56.19,56.22,54897.0,47.9287,47.9287,47.9031,47.9287,54897.0
2016-06-21 13:15:00,56.22,56.25,56.21,56.24,39454.0,47.9287,47.9542,47.9201,47.9457,39454.0
2016-06-21 13:20:00,56.23,56.23,56.18,56.18,67729.0,47.9372,47.9372,47.8946,47.8946,67729.0
2016-06-21 13:25:00,56.18,56.2,56.18,56.2,34433.0,47.8946,47.9116,47.8946,47.9116,34433.0
2016-06-21 13:30:00,56.19,56.21,56.19,56.19,105267.0,47.9031,47.9201,47.9031,47.9031,105267.0
2016-06-21 13:35:00,56.18,56.18,56.15,56.17,27639.0,47.8946,47.8946,47.869,47.886,27639.0
2016-06-21 13:40:00,56.17,56.2,56.16,56.2,44973.0,47.886,47.9116,47.8775,47.9116,44973.0
2016-06-21 13:45:00,56.19,56.2,56.15,56.16,35128.0,47.9031,47.9116,47.869,47.8775,35128.0
2016-06-21 13:50:00,56.17,56.2,56.16,56.2,18014.0,47.886,47.9116,47.8775,47.9116,18014.0
2016-06-21 13:55:00,56.2,56.24,56.19,56.23,77428.0,47.9116,47.9457,47.9031,47.9372,77428.0
2016-06-21 14:00:00,56.23,56.24,56.2,56.22,40935.0,47.9372,47.9457,47.9116,47.9287,40935.0
2016-06-21 14:05:00,56.22,56.26,56.21,56.24,49790.0,47.9287,47.9628,47.9201,47.9457,49790.0
2016-06-21 14:10:00,56.25,56.28,56.24,56.28,37572.0,47.9542,47.9798,47.9457,47.9798,37572.0
2016-06-21 14:15:00,56.28,56.29,56.27,56.29,25307.0,47.9798,47.9883,47.9713,47.9883,25307.0
2016-06-21 14:20:00,56.29,56.3,56.27,56.29,21686.0,47.9883,47.9969,47.9713,47.9883,21686.0
2016-06-21 14:25:00,56.29,56.31,56.28,56.3,37805.0,47.9883,48.0054,47.9798,47.9969,37805.0
2016-06-21 14:30:00,56.3,56.31,56.28,56.3,40457.0,47.9969,48.0054,47.9798,47.9969,40457.0
2016-06-21 14:35:00,56.31,56.39,56.3,56.37,59183.0,48.0054,48.0736,47.9969,48.0565,59183.0
2016-06-21 14:40:00,56.37,56.37,56.32,56.32,101057.0,48.0565,48.0565,48.0139,48.0139,101057.0
2016-06-21 14:45:00,56.33,56.36,56.32,56.33,55918.0,48.0224,48.048,48.0139,48.0224,55918.0
2016-06-21 14:50:00,56.33,56.34,56.31,56.31,26836.0,48.0224,48.031,48.0054,48.0054,26836.0
2016-06-21 14:55:00,56.32,56.33,56.27,56.27,55159.0,48.0139,48.0224,47.9713,47.9713,55159.0
2016-06-21 15:00:00,56.28,56.29,56.22,56.23,126467.0,47.9798,47.9883,47.9287,47.9372,126467.0
2016-06-21 15:05:00,56.23,56.25,56.22,56.24,44643.0,47.9372,47.9542,47.9287,47.9457,44643.0
2016-06-21 15:10:00,56.24,56.27,56.22,56.26,53419.0,47.9457,47.9713,47.9287,47.9628,53419.0
2016-06-21 15:15:00,56.26,56.3,56.25,56.29,169749.0,47.9628,47.9969,47.9542,47.9883,169749.0
2016-06-21 15:20:00,56.29,56.3,56.25,56.27,146593.0,47.9883,47.9969,47.9542,47.9713,146593.0
2016-06-21 15:25:00,56.28,56.33,56.28,56.32,91440.0,47.9798,48.0224,47.9798,48.0139,91440.0
2016-06-21 15:30:00,56.31,56.32,56.27,56.29,107703.0,48.0054,48.0139,47.9713,47.9883,107703.0
2016-06-21 15:35:00,56.29,56.31,56.27,56.29,103202.0,47.9883,48.0054,47.9713,47.9883,103202.0
2016-06-21 15:40:00,56.29,56.3,56.2,56.22,89045.0,47.9883,47.9969,47.9116,47.9287,89045.0
2016-06-21 15:45:00,56.22,56.28,56.21,56.25,102680.0,47.9287,47.9798,47.9201,47.9542,102680.0
2016-06-21 15:50:00,56.25,56.26,56.21,56.22,213317.0,47.9542,47.9628,47.9201,47.9287,213317.0
2016-06-21 15:55:00,56.22,56.23,56.18,56.19,336726.0,47.9287,47.9372,47.8946,47.9031,336726.0
2016-06-22 09:30:00,56.18,56.31,56.18,56.26,148252.0,47.8946,48.0054,47.8946,47.9628,148252.0
2016-06-22 09:35:00,56.26,56.28,56.21,56.23,131398.0,47.9628,47.9798,47.9201,47.9372,131398.0
2016-06-22 09:40:00,56.23,56.31,56.23,56.3,135848.0,47.9372,48.0054,47.9372,47.9969,135848.0
2016-06-22 09:45:00,56.29,56.29,56.24,56.28,78506.0,47.9883,47.9883,47.9457,47.9798,78506.0
2016-06-22 09:50:00,56.27,56.29,56.22,56.23,41310.0,47.9713,47.9883,47.9287,47.9372,41310.0
2016-06-22 09:55:00,56.23,56.26,56.2,56.2,45295.0,47.9372,47.9628,47.9116,47.9116,45295.0
2016-06-22 10:00:00,56.21,56.25,56.18,56.21,101022.0,47.9201,47.9542,47.8946,47.9201,101022.0
2016-06-22 10:05:00,56.2,56.26,56.2,56.26,57982.0,47.9116,47.9628,47.9116,47.9628,57982.0
2016-06-22 10:10:00,56.26,56.29,56.25,56.28,47089.0,47.9628,47.9883,47.9542,47.9798,47089.0
2016-06-22 10:15:00,56.28,56.3,56.26,56.29,35246.0,47.9798,47.9969,47.9628,47.9883,35246.0
2016-06-22 10:20:00,56.3,56.31,56.28,56.29,44058.0,47.9969,48.0054,47.9798,47.9883,44058.0
2016-06-22 10:25:00,56.29,56.35,56.28,56.35,39613.0,47.9883,48.0395,47.9798,48.0395,39613.0
2016-06-22 10:30:00,56.34,56.35,56.29,56.34,179691.0,48.031,48.0395,47.9883,48.031,179691.0
2016-06-22 10:35:00,56.34,56.38,56.33,56.35,52636.0,48.031,48.0651,48.0224,48.0395,52636.0
2016-06-22 10:40:00,56.35,56.39,56.34,56.38,90556.0,48.0395,48.0736,48.031,48.0651,90556.0
2016-06-22 10:45:00,56.38,56.4,56.35,56.36,56103.0,48.0651,48.0821,48.0395,48.048,56103.0
2016-06-22 10:50:00,56.36,56.4,56.36,56.38,62457.0,48.048,48.0821,48.048,48.0651,62457.0
2016-06-22 10:55:00,56.38,56.41,56.35,56.35,23100.0,48.0651,48.0906,48.0395,48.0395,23100.0
2016-06-22 11:00:00,56.35,56.36,56.32,56.33,38410.0,48.0395,48.048,48.0139,48.0224,38410.0
2016-06-22 11:05:00,56.33,56.33,56.29,56.31,37890.0,48.0224,48.0224,47.9883,48.0054,37890.0
2016-06-22 11:10:00,56.31,56.34,56.29,56.32,112492.0,48.0054,48.031,47.9883,48.0139,112492.0
2016-06-22 11:15:00,56.31,56.34,56.3,56.33,35719.0,48.0054,48.031,47.9969,48.0224,35719.0
2016-06-22 11:20:00,56.34,56.35,56.32,56.34,51516.0,48.031,48.0395,48.0139,48.031,51516.0
2016-06-22 11:25:00,56.33,56.37,56.32,56.36,77661.0,48.0224,48.0565,48.0139,48.048,77661.0
2016-06-22 11:30:00,56.36,56.36,56.19,56.21,694515.0,48.048,48.048,47.9031,47.9201,694515.0
2016-06-22 11:35:00,56.2,56.27,56.19,56.26,72957.0,47.9116,47.9713,47.9031,47.9628,72957.0
2016-06-22 11:40:00,56.25,56.27,56.23,56.25,44729.0,47.9542,47.9713,47.9372,47.9542,44729.0
2016-06-22 11:45:00,56.25,56.27,56.23,56.25,43003.0,47.9542,47.9713,47.9372,47.9542,43003.0
2016-06-22 11:50:00,56.25,56.26,56.23,56.26,26481.0,47.9542,47.9628,47.9372,47.9628,26481.0
2016-06-22 11:55:00,56.26,56.27,56.25,56.26,27666.0,47.9628,47.9713,47.9542,47.9628,27666.0
2016-06-22 12:00:00,56.26,56.28,56.23,56.23,52151.0,47.9628,47.9798,47.9372,47.9372,52151.0
2016-06-22 12:05:00,56.24,56.25,56.21,56.22,35339.0,47.9457,47.9542,47.9201,47.9287,35339.0
2016-06-22 12:10:00,56.23,56.24,56.22,56.23,80486.0,47.9372,47.9457,47.9287,47.9372,80486.0
2016-06-22 12:15:00,56.23,56.26,56.21,56.21,127324.0,47.9372,47.9628,47.9201,47.9201,127324.0
2016-06-22 12:20:00,56.21,56.22,56.13,56.13,79343.0,47.9201,47.9287,47.8519,47.8519,79343.0
2016-06-22 12:25:00,56.12,56.15,56.1,56.15,75576.0,47.8434,47.869,47.8264,47.869,75576.0
2016-06-22 12:30:00,56.15,56.18,56.14,56.17,74290.0,47.869,47.8946,47.8605,47.886,74290.0
2016-06-22 12:35:00,56.17,56.18,56.15,56.16,136195.0,47.886,47.8946,47.869,47.8775,136195.0
2016-06-22 12:40:00,56.15,56.16,56.13,56.14,151694.0,47.869,47.8775,47.8519,47.8605,151694.0
2016-06-22 12:45:00,56.14,56.14,56.09,56.13,168907.0,47.8605,47.8605,47.8178,47.8519,168907.0
2016-06-22 12:50:00,56.14,56.16,56.13,56.14,137128.0,47.8605,47.8775,47.8519,47.8605,137128.0
2016-06-22 12:55:00,56.14,56.18,56.13,56.16,44257.0,47.8605,47.8946,47.8519,47.8775,44257.0
2016-06-22 13:00:00,56.16,56.17,56.11,56.12,165858.0,47.8775,47.886,47.8349,47.8434,165858.0
2016-06-22 13:05:00,56.12,56.13,56.03,56.04,65737.0,47.8434,47.8519,47.7667,47.7752,65737.0
2016-06-22 13:10:00,56.03,56.05,56.0,56.05,79183.0,47.7667,47.7837,47.7411,47.7837,79183.0
2016-06-22 13:15:00,56.04,56.06,56.02,56.05,84363.0,47.7752,47.7923,47.7582,47.7837,84363.0
2016-06-22 13:20:00,56.04,56.06,56.02,56.04,58959.0,47.7752,47.7923,47.7582,47.7752,58959.0
2016-06-22 13:25:00,56.04,56.09,56.03,56.09,169443.0,47.7752,47.8178,47.7667,47.8178,169443.0
2016-06-22 13:30:00,56.09,56.11,56.08,56.09,35780.0,47.8178,47.8349,47.8093,47.8178,35780.0
2016-06-22 13:35:00,56.1,56.1,56.07,56.09,99840.0,47.8264,47.8264,47.8008,47.8178,99840.0
2016-06-22 13:40:00,56.09,56.12,56.09,56.12,139286.0,47.8178,47.8434,47.8178,47.8434,139286.0
2016-06-22 13:45:00,56.12,56.15,56.1,56.11,123246.0,47.8434,47.869,47.8264,47.8349,123246.0
2016-06-22 13:50:00,56.11,56.14,56.1,56.12,277572.0,47.8349,47.8605,47.8264,47.8434,277572.0
2016-06-22 13:55:00,56.12,56.13,56.07,56.08,345841.0,47.8434,47.8519,47.8008,47.8093,345841.0
2016-06-22 14:00:00,56.08,56.13,56.07,56.12,56024.0,47.8093,47.8519,47.8008,47.8434,56024.0
2016-06-22 14:05:00,56.12,56.15,56.09,56.1,43177.0,47.8434,47.869,47.8178,47.8264,43177.0
2016-06-22 14:10:00,56.11,56.12,56.1,56.12,28038.0,47.8349,47.8434,47.8264,47.8434,28038.0
2016-06-22 14:15:00,56.12,56.16,56.11,56.11,43020.0,47.8434,47.8775,47.8349,47.8349,43020.0
2016-06-22 14:20:00,56.11,56.13,56.08,56.13,68197.0,47.8349,47.8519,47.8093,47.8519,68197.0
2016-06-22 14:25:00,56.12,56.16,56.12,56.15,38257.0,47.8434,47.8775,47.8434,47.869,38257.0
2016-06-22 14:30:00,56.15,56.17,56.11,56.12,69259.0,47.869,47.886,47.8349,47.8434,69259.0
2016-06-22 14:35:00,56.12,56.12,56.09,56.09,22286.0,47.8434,47.8434,47.8178,47.8178,22286.0
2016-06-22 14:40:00,56.09,56.13,56.08,56.1,131247.0,47.8178,47.8519,47.8093,47.8264,131247.0
2016-06-22 14:45:00,56.1,56.1,56.07,56.09,62060.0,47.8264,47.8264,47.8008,47.8178,62060.0
2016-06-22 14:50:00,56.09,56.12,56.08,56.11,67638.0,47.8178,47.8434,47.8093,47.8349,67638.0
2016-06-22 14:55:00,56.12,56.13,56.1,56.12,19795.0,47.8434,47.8519,47.8264,47.8434,19795.0
2016-06-22 15:00:00,56.12,56.19,56.11,56.16,77480.0,47.8434,47.9031,47.8349,47.8775,77480.0
2016-06-22 15:05:00,56.17,56.18,56.1,56.11,41924.0,47.886,47.8946,47.8264,47.8349,41924.0
2016-06-22 15:10:00,56.11,56.15,56.1,56.11,41448.0,47.8349,47.869,47.8264,47.8349,41448.0
2016-06-22 15:15:00,56.11,56.14,56.1,56.1,54995.0,47.8349,47.8605,47.8264,47.8264,54995.0
2016-06-22 15:20:00,56.1,56.1,56.06,56.08,65943.0,47.8264,47.8264,47.7923,47.8093,65943.0
2016-06-22 15:25:00,56.08,56.1,56.04,56.05,664408.0,47.8093,47.8264,47.7752,47.7837,664408.0
2016-06-22 15:30:00,56.05,56.08,56.04,56.07,349502.0,47.7837,47.8093,47.7752,47.8008,349502.0
2016-06-22 15:35:00,56.08,56.11,56.03,56.1,748441.0,47.8093,47.8349,47.7667,47.8264,748441.0
2016-06-22 15:40:00,56.1,56.12,56.06,56.07,88196.0,47.8264,47.8434,47.7923,47.8008,88196.0
2016-06-22 15:45:00,56.07,56.1,56.05,56.07,225528.0,47.8008,47.8264,47.7837,47.8008,225528.0
2016-06-22 15:50:00,56.06,56.07,56.01,56.07,289144.0,47.7923,47.8008,47.7496,47.8008,289144.0
2016-06-22 15:55:00,56.06,56.07,56.0,56.03,379550.0,47.7923,47.8008,47.7411,47.7667,379550.0
2016-06-23 09:30:00,56.44,56.73,56.44,56.53,249258.0,48.1162,48.3634,48.1162,48.1929,249258.0
2016-06-23 09:35:00,56.53,56.62,56.53,56.57,176460.0,48.1929,48.2697,48.1929,48.227,176460.0
2016-06-23 09:40:00,56.57,56.59,56.54,56.59,124151.0,48.227,48.2441,48.2015,48.2441,124151.0
2016-06-23 09:45:00,56.58,56.6,56.55,56.56,156755.0,48.2356,48.2526,48.21,48.2185,156755.0
2016-06-23 09:50:00,56.55,56.56,56.44,56.47,225800.0,48.21,48.2185,48.1162,48.1418,225800.0
2016-06-23 09:55:00,56.46,56.53,56.46,56.53,317489.0,48.1333,48.1929,48.1333,48.1929,317489.0
2016-06-23 10:00:00,56.53,56.58,56.5,56.58,235440.0,48.1929,48.2356,48.1674,48.2356,235440.0
2016-06-23 10:05:00,56.57,56.57,56.51,56.53,223218.0,48.227,48.227,48.1759,48.1929,223218.0
2016-06-23 10:10:00,56.52,56.55,56.5,56.53,155765.0,48.1844,48.21,48.1674,48.1929,155765.0
2016-06-23 10:15:00,56.52,56.55,56.45,56.46,254474.0,48.1844,48.21,48.1247,48.1333,254474.0
2016-06-23 10:20:00,56.47,56.54,56.46,56.51,52181.0,48.1418,48.2015,48.1333,48.1759,52181.0
2016-06-23 10:25:00,56.52,56.56,56.48,56.49,74777.0,48.1844,48.2185,48.1503,48.1588,74777.0
2016-06-23 10:30:00,56.49,56.49,56.39,56.42,189520.0,48.1588,48.1588,48.0736,48.0992,189520.0
2016-06-23 10:35:00,56.43,56.47,56.4,56.45,52199.0,48.1077,48.1418,48.0821,48.1247,52199.0
2016-06-23 10:40:00,56.45,56.47,56.44,56.45,68027.0,48.1247,48.1418,48.1162,48.1247,68027.0
2016-06-23 10:45:00,56.45,56.45,56.4,56.43,53847.0,48.1247,48.1247,48.0821,48.1077,53847.0
2016-06-23 10:50:00,56.43,56.47,56.43,56.47,47487.0,48.1077,48.1418,48.1077,48.1418,47487.0
2016-06-23 10:55:00,56.46,56.52,56.46,56.48,83753.0,48.1333,48.1844,48.1333,48.1503,83753.0
2016-06-23 11:00:00,56.47,56.52,56.47,56.51,104073.0,48.1418,48.1844,48.1418,48.1759,104073.0
2016-06-23 11:05:00,56.51,56.53,56.49,56.51,54050.0,48.1759,48.1929,48.1588,48.1759,54050.0
2016-06-23 11:10:00,56.5,56.56,56.5,56.55,90535.0,48.1674,48.2185,48.1674,48.21,90535.0
2016-06-23 11:15:00,56.54,56.6,56.54,56.58,88238.0,48.2015,48.2526,48.2015,48.2356,88238.0
2016-06-23 11:20:00,56.59,56.59,56.57,56.59,79199.0,48.2441,48.2441,48.227,48.2441,79199.0
2016-06-23 11:25:00,56.59,56.62,56.56,56.6,131222.0,48.2441,48.2697,48.2185,48.2526,131222.0
2016-06-23 11:30:00,56.61,56.62,56.59,56.61,44524.0,48.2611,48.2697,48.2441,48.2611,44524.0
2016-06-23 11:35:00,56.62,56.63,56.6,56.62,71090.0,48.2697,48.2782,48.2526,48.2697,71090.0
2016-06-23 11:40:00,56.62,56.63,56.57,56.59,118754.0,48.2697,48.2782,48.227,48.2441,118754.0
2016-06-23 11:45:00,56.59,56.59,56.56,56.59,49167.0,48.2441,48.2441,48.2185,48.2441,49167.0
2016-06-23 11:50:00,56.59,56.62,56.58,56.59,37352.0,48.2441,48.2697,48.2356,48.2441,37352.0
2016-06-23 11:55:00,56.59,56.6,56.58,56.6,26608.0,48.2441,48.2526,48.2356,48.2526,26608.0
2016-06-23 12:00:00,56.6,56.62,56.56,56.56,49680.0,48.2526,48.2697,48.2185,48.2185,49680.0
2016-06-23 12:05:00,56.55,56.6,56.55,56.6,32068.0,48.21,48.2526,48.21,48.2526,32068.0
2016-06-23 12:10:00,56.6,56.6,56.58,56.59,16079.0,48.2526,48.2526,48.2356,48.2441,16079.0
2016-06-23 12:15:00,56.58,56.61,56.58,56.59,37574.0,48.2356,48.2611,48.2356,48.2441,37574.0
2016-06-23 12:20:00,56.6,56.6,56.57,56.57,10228.0,48.2526,48.2526,48.227,48.227,10228.0
2016-06-23 12:25:00,56.58,56.6,56.57,56.57,23427.0,48.2356,48.2526,48.227,48.227,23427.0
2016-06-23 12:30:00,56.58,56.58,56.55,56.56,23057.0,48.2356,48.2356,48.21,48.2185,23057.0
2016-06-23 12:35:00,56.56,56.58,56.54,56.54,46206.0,48.2185,48.2356,48.2015,48.2015,46206.0
2016-06-23 12:40:00,56.55,56.56,56.52,56.52,61773.0,48.21,48.2185,48.1844,48.1844,61773.0
2016-06-23 12:45:00,56.51,56.52,56.39,56.4,152423.0,48.1759,48.1844,48.0736,48.0821,152423.0
2016-06-23 12:50:00,56.4,56.5,56.4,56.5,77772.0,48.0821,48.1674,48.0821,48.1674,77772.0
2016-06-23 12:55:00,56.5,56.5,56.45,56.48,66272.0,48.1674,48.1674,48.1247,48.1503,66272.0
2016-06-23 13:00:00,56.48,56.5,56.47,56.48,37904.0,48.1503,48.1674,48.1418,48.1503,37904.0
2016-06-23 13:05:00,56.48,56.49,56.44,56.47,241196.0,48.1503,48.1588,48.1162,48.1418,241196.0
2016-06-23 13:10:00,56.47,56.49,56.46,56.48,48496.0,48.1418,48.1588,48.1333,48.1503,48496.0
2016-06-23 13:15:00,56.47,56.48,56.45,56.48,64546.0,48.1418,48.1503,48.1247,48.1503,64546.0
2016-06-23 13:20:00,56.47,56.48,56.45,56.45,24437.0,48.1418,48.1503,48.1247,48.1247,24437.0
2016-06-23 13:25:00,56.45,56.48,56.44,56.47,39892.0,48.1247,48.1503,48.1162,48.1418,39892.0
2016-06-23 13:30:00,56.47,56.48,56.44,56.44,41971.0,48.1418,48.1503,48.1162,48.1162,41971.0
2016-06-23 13:35:00,56.44,56.45,56.41,56.43,139180.0,48.1162,48.1247,48.0906,48.1077,139180.0
2016-06-23 13:40:00,56.43,56.44,56.41,56.42,35834.0,48.1077,48.1162,48.0906,48.0992,35834.0
2016-06-23 13:45:00,56.42,56.43,56.41,56.42,57747.0,48.0992,48.1077,48.0906,48.0992,57747.0
2016-06-23 13:50:00,56.42,56.43,56.38,56.43,28438.0,48.0992,48.1077,48.0651,48.1077,28438.0
2016-06-23 13:55:00,56.43,56.46,56.42,56.44,24272.0,48.1077,48.1333,48.0992,48.1162,24272.0
2016-06-23 14:00:00,56.44,56.45,56.4,56.44,67961.0,48.1162,48.1247,48.0821,48.1162,67961.0
2016-06-23 14:05:00,56.44,56.46,56.43,56.46,26665.0,48.1162,48.1333,48.1077,48.1333,26665.0
2016-06-23 14:10:00,56.46,56.48,56.45,56.47,26763.0,48.1333,48.1503,48.1247,48.1418,26763.0
2016-06-23 14:15:00,56.47,56.49,56.46,56.47,74755.0,48.1418,48.1588,48.1333,48.1418,74755.0
2016-06-23 14:20:00,56.47,56.48,56.44,56.45,87832.0,48.1418,48.1503,48.1162,48.1247,87832.0
2016-06-23 14:25:00,56.45,56.48,56.44,56.48,38145.0,48.1247,48.1503,48.1162,48.1503,38145.0
2016-06-23 14:30:00,56.47,56.5,56.46,56.47,44508.0,48.1418,48.1674,48.1333,48.1418,44508.0
2016-06-23 14:35:00,56.47,56.47,56.44,56.46,36260.0,48.1418,48.1418,48.1162,48.1333,36260.0
2016-06-23 14:40:00,56.47,56.47,56.45,56.46,21464.0,48.1418,48.1418,48.1247,48.1333,21464.0
2016-06-23 14:45:00,56.46,56.51,56.45,56.49,81843.0,48.1333,48.1759,48.1247,48.1588,81843.0
2016-06-23 14:50:00,56.49,56.53,56.49,56.53,76798.0,48.1588,48.1929,48.1588,48.1929,76798.0
2016-06-23 14:55:00,56.54,56.54,56.51,56.52,30775.0,48.2015,48.2015,48.1759,48.1844,30775.0
2016-06-23 15:00:00,56.52,56.55,56.51,56.53,121006.0,48.1844,48.21,48.1759,48.1929,121006.0
2016-06-23 15:05:00,56.52,56.54,56.51,56.53,47660.0,48.1844,48.2015,48.1759,48.1929,47660.0
2016-06-23 15:10:00,56.52,56.55,56.51,56.55,42358.0,48.1844,48.21,48.1759,48.21,42358.0
2016-06-23 15:15:00,56.55,56.56,56.53,56.53,57949.0,48.21,48.2185,48.1929,48.1929,57949.0
2016-06-23 15:20:00,56.53,56.54,56.5,56.5,72751.0,48.1929,48.2015,48.1674,48.1674,72751.0
2016-06-23 15:25:00,56.51,56.53,56.5,56.53,78456.0,48.1759,48.1929,48.1674,48.1929,78456.0
2016-06-23 15:30:00,56.52,56.55,56.51,56.54,141691.0,48.1844,48.21,48.1759,48.2015,141691.0
2016-06-23 15:35:00,56.53,56.55,56.52,56.53,64041.0,48.1929,48.21,48.1844,48.1929,64041.0
2016-06-23 15:40:00,56.53,56.57,56.51,56.57,132428.0,48.1929,48.227,48.1759,48.227,132428.0
2016-06-23 15:45:00,56.56,56.6,56.56,56.59,175643.0,48.2185,48.2526,48.2185,48.2441,175643.0
2016-06-23 15:50:00,56.58,56.65,56.58,56.65,244845.0,48.2356,48.2952,48.2356,48.2952,244845.0
2016-06-23 15:55:00,56.64,56.68,56.62,56.67,779282.0,48.2867,48.3208,48.2697,48.3123,779282.0
2016-06-24 09:30:00,54.72,55.01,54.65,55.01,3268762.0,46.6499,46.8971,46.5902,46.8971,3268762.0
2016-06-24 09:35:00,55.01,55.01,54.87,54.99,916881.0,46.8971,46.8971,46.7778,46.8801,916881.0
2016-06-24 09:40:00,54.99,55.14,54.98,55.14,611796.0,46.8801,47.0079,46.8715,47.0079,611796.0
2016-06-24 09:45:00,55.13,55.13,54.96,55.06,679124.0,46.9994,46.9994,46.8545,46.9397,679124.0
2016-06-24 09:50:00,55.05,55.13,54.94,55.13,1089031.0,46.9312,46.9994,46.8374,46.9994,1089031.0
2016-06-24 09:55:00,55.13,55.24,55.09,55.16,853893.0,46.9994,47.0932,46.9653,47.025,853893.0
2016-06-24 10:00:00,55.15,55.39,55.11,55.32,1125200.0,47.0165,47.2211,46.9824,47.1614,1125200.0
2016-06-24 10:05:00,55.33,55.42,55.23,55.41,739166.0,47.1699,47.2466,47.0847,47.2381,739166.0
2016-06-24 10:10:00,55.41,55.48,55.33,55.37,934466.0,47.2381,47.2978,47.1699,47.204,934466.0
2016-06-24 10:15:00,55.36,55.38,55.26,55.27,554516.0,47.1955,47.2125,47.1102,47.1188,554516.0
2016-06-24 10:20:00,55.27,55.3,55.19,55.26,359382.0,47.1188,47.1443,47.0506,47.1102,359382.0
2016-06-24 10:25:00,55.26,55.32,55.18,55.26,322429.0,47.1102,47.1614,47.042,47.1102,322429.0
2016-06-24 10:30:00,55.27,55.33,55.22,55.22,408310.0,47.1188,47.1699,47.0761,47.0761,408310.0
2016-06-24 10:35:00,55.22,55.31,55.19,55.3,624072.0,47.0761,47.1529,47.0506,47.1443,624072.0
2016-06-24 10:40:00,55.31,55.32,55.17,55.26,323903.0,47.1529,47.1614,47.0335,47.1102,323903.0
2016-06-24 10:45:00,55.26,55.27,55.18,55.2,206804.0,47.1102,47.1188,47.042,47.0591,206804.0
2016-06-24 10:50:00,55.19,55.22,55.18,55.22,388689.0,47.0506,47.0761,47.042,47.0761,388689.0
2016-06-24 10:55:00,55.22,55.26,55.09,55.1,351730.0,47.0761,47.1102,46.9653,46.9738,351730.0
2016-06-24 11:00:00,55.1,55.12,54.95,54.95,564225.0,46.9738,46.9909,46.846,46.846,564225.0
2016-06-24 11:05:00,54.95,55.07,54.93,55.07,400227.0,46.846,46.9483,46.8289,46.9483,400227.0
2016-06-24 11:10:00,55.07,55.07,54.99,55.05,227750.0,46.9483,46.9483,46.8801,46.9312,227750.0
2016-06-24 11:15:00,55.04,55.05,54.94,54.98,273996.0,46.9227,46.9312,46.8374,46.8715,273996.0
2016-06-24 11:20:00,54.98,55.0,54.87,54.89,265039.0,46.8715,46.8886,46.7778,46.7948,265039.0
2016-06-24 11:25:00,54.89,55.0,54.85,54.99,207061.0,46.7948,46.8886,46.7607,46.8801,207061.0
2016-06-24 11:30:00,54.98,55.06,54.97,55.0,158623.0,46.8715,46.9397,46.863,46.8886,158623.0
2016-06-24 11:35:00,55.0,55.04,54.97,55.0,141497.0,46.8886,46.9227,46.863,46.8886,141497.0
2016-06-24 11:40:00,54.99,55.02,54.91,54.99,205060.0,46.8801,46.9056,46.8119,46.8801,205060.0
2016-06-24 11:45:00,54.99,55.08,54.93,54.95,202645.0,46.8801,46.9568,46.8289,46.846,202645.0
2016-06-24 11:50:00,54.96,54.98,54.91,54.93,140083.0,46.8545,46.8715,46.8119,46.8289,140083.0
2016-06-24 11:55:00,54.93,54.98,54.92,54.96,206130.0,46.8289,46.8715,46.8204,46.8545,206130.0
2016-06-24 12:00:00,54.96,55.01,54.91,54.93,147027.0,46.8545,46.8971,46.8119,46.8289,147027.0
2016-06-24 12:05:00,54.93,54.95,54.87,54.88,177614.0,46.8289,46.846,46.7778,46.7863,177614.0
2016-06-24 12:10:00,54.88,54.88,54.76,54.8,281554.0,46.7863,46.7863,46.684,46.7181,281554.0
2016-06-24 12:15:00,54.8,54.83,54.79,54.83,116680.0,46.7181,46.7437,46.7096,46.7437,116680.0
2016-06-24 12:20:00,54.83,54.91,54.81,54.85,275892.0,46.7437,46.8119,46.7266,46.7607,275892.0
2016-06-24 12:25:00,54.85,54.89,54.84,54.87,291629.0,46.7607,46.7948,46.7522,46.7778,291629.0
2016-06-24 12:30:00,54.87,54.9,54.78,54.79,206984.0,46.7778,46.8033,46.701,46.7096,206984.0
2016-06-24 12:35:00,54.79,54.83,54.79,54.8,233135.0,46.7096,46.7437,46.7096,46.7181,233135.0
2016-06-24 12:40:00,54.79,54.79,54.7,54.72,194900.0,46.7096,46.7096,46.6328,46.6499,194900.0
2016-06-24 12:45:00,54.72,54.72,54.64,54.66,152121.0,46.6499,46.6499,46.5817,46.5987,152121.0
2016-06-24 12:50:00,54.67,54.73,54.66,54.73,130911.0,46.6073,46.6584,46.5987,46.6584,130911.0
2016-06-24 12:55:00,54.73,54.75,54.66,54.7,200021.0,46.6584,46.6755,46.5987,46.6328,200021.0
2016-06-24 13:00:00,54.7,54.77,54.68,54.73,368668.0,46.6328,46.6925,46.6158,46.6584,368668.0
2016-06-24 13:05:00,54.73,54.73,54.66,54.68,164495.0,46.6584,46.6584,46.5987,46.6158,164495.0
2016-06-24 13:10:00,54.69,54.76,54.67,54.76,146670.0,46.6243,46.684,46.6073,46.684,146670.0
2016-06-24 13:15:00,54.77,54.8,54.7,54.75,146274.0,46.6925,46.7181,46.6328,46.6755,146274.0
2016-06-24 13:20:00,54.76,54.78,54.69,54.73,90200.0,46.684,46.701,46.6243,46.6584,90200.0
2016-06-24 13:25:00,54.73,54.75,54.71,54.75,112727.0,46.6584,46.6755,46.6414,46.6755,112727.0
2016-06-24 13:30:00,54.75,54.83,54.73,54.8,124504.0,46.6755,46.7437,46.6584,46.7181,124504.0
2016-06-24 13:35:00,54.8,54.86,54.8,54.82,142372.0,46.7181,46.7692,46.7181,46.7351,142372.0
2016-06-24 13:40:00,54.82,54.82,54.75,54.76,232547.0,46.7351,46.7351,46.6755,46.684,232547.0
2016-06-24 13:45:00,54.75,54.75,54.67,54.71,308519.0,46.6755,46.6755,46.6073,46.6414,308519.0
2016-06-24 13:50:00,54.72,54.76,54.68,54.75,114832.0,46.6499,46.684,46.6158,46.6755,114832.0
2016-06-24 13:55:00,54.75,54.77,54.68,54.74,135053.0,46.6755,46.6925,46.6158,46.6669,135053.0
2016-06-24 14:00:00,54.75,54.8,54.74,54.77,100426.0,46.6755,46.7181,46.6669,46.6925,100426.0
2016-06-24 14:05:00,54.78,54.79,54.75,54.78,191990.0,46.701,46.7096,46.6755,46.701,191990.0
2016-06-24 14:10:00,54.78,54.81,54.76,54.79,215075.0,46.701,46.7266,46.684,46.7096,215075.0
2016-06-24 14:15:00,54.79,54.79,54.7,54.71,239421.0,46.7096,46.7096,46.6328,46.6414,239421.0
2016-06-24 14:20:00,54.71,54.71,54.59,54.59,153089.0,46.6414,46.6414,46.539,46.539,153089.0
2016-06-24 14:25:00,54.59,54.61,54.55,54.58,640075.0,46.539,46.5561,46.5049,46.5305,640075.0
2016-06-24 14:30:00,54.57,54.57,54.48,54.49,225781.0,46.522,46.522,46.4453,46.4538,225781.0
2016-06-24 14:35:00,54.5,54.55,54.46,54.54,227775.0,46.4623,46.5049,46.4282,46.4964,227775.0
2016-06-24 14:40:00,54.54,54.57,54.51,54.52,307738.0,46.4964,46.522,46.4708,46.4794,307738.0
2016-06-24 14:45:00,54.51,54.52,54.44,54.5,266621.0,46.4708,46.4794,46.4112,46.4623,266621.0
2016-06-24 14:50:00,54.51,54.6,54.46,54.6,214717.0,46.4708,46.5476,46.4282,46.5476,214717.0
2016-06-24 14:55:00,54.59,54.66,54.54,54.55,286902.0,46.539,46.5987,46.4964,46.5049,286902.0
2016-06-24 15:00:00,54.55,54.6,54.51,54.56,611746.0,46.5049,46.5476,46.4708,46.5135,611746.0
2016-06-24 15:05:00,54.56,54.57,54.5,54.52,385809.0,46.5135,46.522,46.4623,46.4794,385809.0
2016-06-24 15:10:00,54.51,54.51,54.36,54.39,382007.0,46.4708,46.4708,46.343,46.3685,382007.0
2016-06-24 15:15:00,54.39,54.39,54.23,54.25,474455.0,46.3685,46.3685,46.2321,46.2492,474455.0
2016-06-24 15:20:00,54.25,54.33,54.24,54.29,512172.0,46.2492,46.3174,46.2407,46.2833,512172.0
2016-06-24 15:25:00,54.29,54.34,54.28,54.31,499568.0,46.2833,46.3259,46.2748,46.3003,499568.0
2016-06-24 15:30:00,54.3,54.37,54.27,54.36,749737.0,46.2918,46.3515,46.2662,46.343,749737.0
2016-06-24 15:35:00,54.37,54.47,54.31,54.33,859280.0,46.3515,46.4367,46.3003,46.3174,859280.0
2016-06-24 15:40:00,54.34,54.47,54.32,54.45,632555.0,46.3259,46.4367,46.3089,46.4197,632555.0
2016-06-24 15:45:00,54.45,54.54,54.42,54.51,780686.0,46.4197,46.4964,46.3941,46.4708,780686.0
2016-06-24 15:50:00,54.51,54.65,54.5,54.6,1291006.0,46.4708,46.5902,46.4623,46.5476,1291006.0
2016-06-24 15:55:00,54.6,54.61,54.35,54.38,1944797.0,46.5476,46.5561,46.3344,46.36,1944797.0
2016-06-27 09:30:00,54.0,54.12,53.63,53.68,805209.0,46.0361,46.1384,45.7206,45.7633,805209.0
2016-06-27 09:35:00,53.68,53.68,53.46,53.51,848902.0,45.7633,45.7633,45.5757,45.6183,848902.0
2016-06-27 09:40:00,53.51,53.54,53.38,53.43,767554.0,45.6183,45.6439,45.5075,45.5501,767554.0
2016-06-27 09:45:00,53.43,53.54,53.32,53.35,430562.0,45.5501,45.6439,45.4563,45.4819,430562.0
2016-06-27 09:50:00,53.35,53.46,53.31,53.32,341519.0,45.4819,45.5757,45.4478,45.4563,341519.0
2016-06-27 09:55:00,53.33,53.4,53.31,53.33,783261.0,45.4649,45.5246,45.4478,45.4649,783261.0
2016-06-27 10:00:00,53.33,53.44,53.28,53.28,447466.0,45.4649,45.5587,45.4222,45.4222,447466.0
2016-06-27 10:05:00,53.28,53.29,53.16,53.2,381362.0,45.4222,45.4308,45.3199,45.354,381362.0
2016-06-27 10:10:00,53.2,53.23,53.16,53.19,385102.0,45.354,45.3796,45.3199,45.3455,385102.0
2016-06-27 10:15:00,53.19,53.19,53.1,53.15,519365.0,45.3455,45.3455,45.2688,45.3114,519365.0
2016-06-27 10:20:00,53.15,53.2,53.1,53.12,205549.0,45.3114,45.354,45.2688,45.2858,205549.0
2016-06-27 10:25:00,53.13,53.13,53.02,53.06,304918.0,45.2944,45.2944,45.2006,45.2347,304918.0
2016-06-27 10:30:00,53.06,53.13,53.03,53.13,330618.0,45.2347,45.2944,45.2091,45.2944,330618.0
2016-06-27 10:35:00,53.14,53.19,53.07,53.1,303535.0,45.3029,45.3455,45.2432,45.2688,303535.0
2016-06-27 10:40:00,53.11,53.18,53.08,53.12,404265.0,45.2773,45.337,45.2517,45.2858,404265.0
2016-06-27 10:45:00,53.11,53.12,52.93,52.96,483252.0,45.2773,45.2858,45.1239,45.1494,483252.0
2016-06-27 10:50:00,52.96,52.96,52.8,52.86,356467.0,45.1494,45.1494,45.013,45.0642,356467.0
2016-06-27 10:55:00,52.86,52.9,52.78,52.81,193044.0,45.0642,45.0983,44.996,45.0216,193044.0
2016-06-27 11:00:00,52.82,52.94,52.78,52.91,228299.0,45.0301,45.1324,44.996,45.1068,228299.0
2016-06-27 11:05:00,52.91,53.01,52.9,52.97,251358.0,45.1068,45.1921,45.0983,45.158,251358.0
2016-06-27 11:10:00,52.97,53.0,52.89,52.93,1804597.0,45.158,45.1835,45.0898,45.1239,1804597.0
2016-06-27 11:15:00,52.93,53.02,52.89,52.99,1707523.0,45.1239,45.2006,45.0898,45.175,1707523.0
2016-06-27 11:20:00,52.99,53.03,52.95,52.98,2829729.0,45.175,45.2091,45.1409,45.1665,2829729.0
2016-06-27 11:25:00,52.99,53.14,52.95,53.13,479540.0,45.175,45.3029,45.1409,45.2944,479540.0
2016-06-27 11:30:00,53.13,53.3,53.12,53.27,1125162.0,45.2944,45.4393,45.2858,45.4137,1125162.0
2016-06-27 11:35:00,53.27,53.36,53.24,53.34,799435.0,45.4137,45.4904,45.3881,45.4734,799435.0
2016-06-27 11:40:00,53.34,53.4,53.33,53.39,1496067.0,45.4734,45.5246,45.4649,45.516,1496067.0
2016-06-27 11:45:00,53.38,53.41,53.34,53.4,1568813.0,45.5075,45.5331,45.4734,45.5246,1568813.0
2016-06-27 11:50:00,53.39,53.41,53.29,53.34,840876.0,45.516,45.5331,45.4308,45.4734,840876.0
2016-06-27 11:55:00,53.35,53.38,53.29,53.33,180176.0,45.4819,45.5075,45.4308,45.4649,180176.0
2016-06-27 12:00:00,53.33,53.34,53.27,53.33,179075.0,45.4649,45.4734,45.4137,45.4649,179075.0
2016-06-27 12:05:00,53.34,53.35,53.27,53.32,98501.0,45.4734,45.4819,45.4137,45.4563,98501.0
2016-06-27 12:10:00,53.32,53.33,53.25,53.28,194712.0,45.4563,45.4649,45.3967,45.4222,194712.0
2016-06-27 12:15:00,53.29,53.36,53.27,53.32,92370.0,45.4308,45.4904,45.4137,45.4563,92370.0
2016-06-27 12:20:00,53.32,53.33,53.27,53.33,149681.0,45.4563,45.4649,45.4137,45.4649,149681.0
2016-06-27 12:25:00,53.33,53.39,53.31,53.35,152162.0,45.4649,45.516,45.4478,45.4819,152162.0
2016-06-27 12:30:00,53.35,53.37,53.27,53.29,174756.0,45.4819,45.499,45.4137,45.4308,174756.0
2016-06-27 12:35:00,53.29,53.3,53.22,53.22,107893.0,45.4308,45.4393,45.3711,45.3711,107893.0
2016-06-27 12:40:00,53.22,53.22,53.15,53.15,190837.0,45.3711,45.3711,45.3114,45.3114,190837.0
2016-06-27 12:45:00,53.15,53.2,53.13,53.2,120154.0,45.3114,45.354,45.2944,45.354,120154.0
2016-06-27 12:50:00,53.19,53.23,53.14,53.17,159888.0,45.3455,45.3796,45.3029,45.3285,159888.0
2016-06-27 12:55:00,53.18,53.26,53.17,53.25,453090.0,45.337,45.4052,45.3285,45.3967,453090.0
2016-06-27 13:00:00,53.25,53.33,53.23,53.3,1363855.0,45.3967,45.4649,45.3796,45.4393,1363855.0
2016-06-27 13:05:00,53.3,53.32,53.25,53.25,75953.0,45.4393,45.4563,45.3967,45.3967,75953.0
2016-06-27 13:10:00,53.25,53.29,53.23,53.26,79757.0,45.3967,45.4308,45.3796,45.4052,79757.0
2016-06-27 13:15:00,53.26,53.34,53.26,53.31,151037.0,45.4052,45.4734,45.4052,45.4478,151037.0
2016-06-27 13:20:00,53.31,53.32,53.27,53.31,99499.0,45.4478,45.4563,45.4137,45.4478,99499.0
2016-06-27 13:25:00,53.3,53.34,53.29,53.31,139592.0,45.4393,45.4734,45.4308,45.4478,139592.0
2016-06-27 13:30:00,53.3,53.33,53.22,53.22,175412.0,45.4393,45.4649,45.3711,45.3711,175412.0
2016-06-27 13:35:00,53.23,53.24,53.17,53.19,125597.0,45.3796,45.3881,45.3285,45.3455,125597.0
2016-06-27 13:40:00,53.19,53.21,53.07,53.07,282214.0,45.3455,45.3626,45.2432,45.2432,282214.0
2016-06-27 13:45:00,53.07,53.12,53.06,53.1,248732.0,45.2432,45.2858,45.2347,45.2688,248732.0
2016-06-27 13:50:00,53.1,53.16,53.07,53.15,137850.0,45.2688,45.3199,45.2432,45.3114,137850.0
2016-06-27 13:55:00,53.15,53.15,53.08,53.11,230285.0,45.3114,45.3114,45.2517,45.2773,230285.0
2016-06-27 14:00:00,53.11,53.14,53.08,53.11,164208.0,45.2773,45.3029,45.2517,45.2773,164208.0
2016-06-27 14:05:00,53.11,53.12,53.03,53.05,223466.0,45.2773,45.2858,45.2091,45.2262,223466.0
2016-06-27 14:10:00,53.05,53.07,53.01,53.02,262361.0,45.2262,45.2432,45.1921,45.2006,262361.0
2016-06-27 14:15:00,53.01,53.04,52.96,52.98,92762.0,45.1921,45.2176,45.1494,45.1665,92762.0
2016-06-27 14:20:00,52.98,53.04,52.97,53.01,183789.0,45.1665,45.2176,45.158,45.1921,183789.0
2016-06-27 14:25:00,53.01,53.1,53.0,53.1,145650.0,45.1921,45.2688,45.1835,45.2688,145650.0
2016-06-27 14:30:00,53.1,53.12,53.05,53.06,388242.0,45.2688,45.2858,45.2262,45.2347,388242.0
2016-06-27 14:35:00,53.05,53.17,53.05,53.11,221398.0,45.2262,45.3285,45.2262,45.2773,221398.0
2016-06-27 14:40:00,53.11,53.15,53.05,53.1,186618.0,45.2773,45.3114,45.2262,45.2688,186618.0
2016-06-27 14:45:00,53.1,53.12,52.97,52.99,131010.0,45.2688,45.2858,45.158,45.175,131010.0
2016-06-27 14:50:00,53.0,53.0,52.92,52.94,167907.0,45.1835,45.1835,45.1153,45.1324,167907.0
2016-06-27 14:55:00,52.94,52.99,52.92,52.98,150213.0,45.1324,45.175,45.1153,45.1665,150213.0
2016-06-27 15:00:00,52.98,53.05,52.97,53.05,260026.0,45.1665,45.2262,45.158,45.2262,260026.0
2016-06-27 15:05:00,53.04,53.06,52.98,53.0,308055.0,45.2176,45.2347,45.1665,45.1835,308055.0
2016-06-27 15:10:00,53.0,53.1,53.0,53.08,201681.0,45.1835,45.2688,45.1835,45.2517,201681.0
2016-06-27 15:15:00,53.08,53.08,52.98,53.0,442450.0,45.2517,45.2517,45.1665,45.1835,442450.0
2016-06-27 15:20:00,53.0,53.01,52.89,52.91,262315.0,45.1835,45.1921,45.0898,45.1068,262315.0
2016-06-27 15:25:00,52.92,53.03,52.91,53.01,408764.0,45.1153,45.2091,45.1068,45.1921,408764.0
2016-06-27 15:30:00,53.01,53.08,52.97,53.05,340799.0,45.1921,45.2517,45.158,45.2262,340799.0
2016-06-27 15:35:00,53.05,53.21,53.02,53.2,359271.0,45.2262,45.3626,45.2006,45.354,359271.0
2016-06-27 15:40:00,53.19,53.23,53.11,53.14,674202.0,45.3455,45.3796,45.2773,45.3029,674202.0
2016-06-27 15:45:00,53.14,53.2,53.13,53.2,849279.0,45.3029,45.354,45.2944,45.354,849279.0
2016-06-27 15:50:00,53.19,53.2,53.11,53.13,951967.0,45.3455,45.354,45.2773,45.2944,951967.0
2016-06-27 15:55:00,53.13,53.14,53.07,53.11,1899668.0,45.2944,45.3029,45.2432,45.2773,1899668.0
2016-06-28 09:30:00,53.77,53.92,53.57,53.7,809032.0,45.84,45.9679,45.6695,45.7803,809032.0
2016-06-28 09:35:00,53.7,53.71,53.55,53.67,980990.0,45.7803,45.7888,45.6524,45.7547,980990.0
2016-06-28 09:40:00,53.67,53.74,53.61,53.69,729538.0,45.7547,45.8144,45.7036,45.7718,729538.0
2016-06-28 09:45:00,53.69,53.75,53.6,53.71,462977.0,45.7718,45.8229,45.6951,45.7888,462977.0
2016-06-28 09:50:00,53.71,53.78,53.69,53.73,716686.0,45.7888,45.8485,45.7718,45.8059,716686.0
2016-06-28 09:55:00,53.73,53.78,53.72,53.74,495721.0,45.8059,45.8485,45.7974,45.8144,495721.0
2016-06-28 10:00:00,53.75,53.83,53.73,53.82,259168.0,45.8229,45.8911,45.8059,45.8826,259168.0
2016-06-28 10:05:00,53.83,53.83,53.69,53.69,136105.0,45.8911,45.8911,45.7718,45.7718,136105.0
2016-06-28 10:10:00,53.7,53.76,53.69,53.73,205897.0,45.7803,45.8315,45.7718,45.8059,205897.0
2016-06-28 10:15:00,53.73,53.76,53.72,53.75,194408.0,45.8059,45.8315,45.7974,45.8229,194408.0
2016-06-28 10:20:00,53.76,53.77,53.66,53.66,186809.0,45.8315,45.84,45.7462,45.7462,186809.0
2016-06-28 10:25:00,53.66,53.69,53.6,53.61,127747.0,45.7462,45.7718,45.6951,45.7036,127747.0
2016-06-28 10:30:00,53.61,53.67,53.6,53.64,194031.0,45.7036,45.7547,45.6951,45.7292,194031.0
2016-06-28 10:35:00,53.64,53.67,53.57,53.57,563336.0,45.7292,45.7547,45.6695,45.6695,563336.0
2016-06-28 10:40:00,53.57,53.61,53.53,53.6,418286.0,45.6695,45.7036,45.6354,45.6951,418286.0
2016-06-28 10:45:00,53.6,53.64,53.56,53.59,123440.0,45.6951,45.7292,45.661,45.6865,123440.0
2016-06-28 10:50:00,53.59,53.6,53.54,53.59,425037.0,45.6865,45.6951,45.6439,45.6865,425037.0
2016-06-28 10:55:00,53.59,53.6,53.47,53.48,114256.0,45.6865,45.6951,45.5842,45.5928,114256.0
2016-06-28 11:00:00,53.48,53.53,53.46,53.47,260657.0,45.5928,45.6354,45.5757,45.5842,260657.0
2016-06-28 11:05:00,53.46,53.51,53.43,53.44,109313.0,45.5757,45.6183,45.5501,45.5587,109313.0
2016-06-28 11:10:00,53.43,53.51,53.43,53.48,207445.0,45.5501,45.6183,45.5501,45.5928,207445.0
2016-06-28 11:15:00,53.49,53.54,53.46,53.49,83942.0,45.6013,45.6439,45.5757,45.6013,83942.0
2016-06-28 11:20:00,53.49,53.51,53.42,53.44,103563.0,45.6013,45.6183,45.5416,45.5587,103563.0
2016-06-28 11:25:00,53.44,53.47,53.38,53.4,229727.0,45.5587,45.5842,45.5075,45.5246,229727.0
2016-06-28 11:30:00,53.41,53.44,53.39,53.43,154614.0,45.5331,45.5587,45.516,45.5501,154614.0
2016-06-28 11:35:00,53.43,53.46,53.41,53.43,94722.0,45.5501,45.5757,45.5331,45.5501,94722.0
2016-06-28 11:40:00,53.43,53.5,53.43,53.48,126070.0,45.5501,45.6098,45.5501,45.5928,126070.0
2016-06-28 11:45:00,53.49,53.55,53.48,53.54,155921.0,45.6013,45.6524,45.5928,45.6439,155921.0
2016-06-28 11:50:00,53.54,53.58,53.51,53.56,173716.0,45.6439,45.678,45.6183,45.661,173716.0
2016-06-28 11:55:00,53.56,53.59,53.55,53.56,87598.0,45.661,45.6865,45.6524,45.661,87598.0
2016-06-28 12:00:00,53.56,53.58,53.53,53.54,93859.0,45.661,45.678,45.6354,45.6439,93859.0
2016-06-28 12:05:00,53.55,53.59,53.54,53.55,72749.0,45.6524,45.6865,45.6439,45.6524,72749.0
2016-06-28 12:10:00,53.55,53.6,53.54,53.57,81498.0,45.6524,45.6951,45.6439,45.6695,81498.0
2016-06-28 12:15:00,53.57,53.61,53.56,53.57,63174.0,45.6695,45.7036,45.661,45.6695,63174.0
2016-06-28 12:20:00,53.56,53.59,53.56,53.57,76684.0,45.661,45.6865,45.661,45.6695,76684.0
2016-06-28 12:25:00,53.57,53.59,53.55,53.57,195815.0,45.6695,45.6865,45.6524,45.6695,195815.0
2016-06-28 12:30:00,53.58,53.63,53.57,53.62,106912.0,45.678,45.7206,45.6695,45.7121,106912.0
2016-06-28 12:35:00,53.63,53.66,53.61,53.65,109254.0,45.7206,45.7462,45.7036,45.7377,109254.0
2016-06-28 12:40:00,53.66,53.7,53.62,53.63,157055.0,45.7462,45.7803,45.7121,45.7206,157055.0
2016-06-28 12:45:00,53.62,53.63,53.57,53.61,75767.0,45.7121,45.7206,45.6695,45.7036,75767.0
2016-06-28 12:50:00,53.61,53.63,53.6,53.63,65643.0,45.7036,45.7206,45.6951,45.7206,65643.0
2016-06-28 12:55:00,53.63,53.65,53.59,53.62,161649.0,45.7206,45.7377,45.6865,45.7121,161649.0
2016-06-28 13:00:00,53.62,53.62,53.58,53.61,363991.0,45.7121,45.7121,45.678,45.7036,363991.0
2016-06-28 13:05:00,53.61,53.64,53.56,53.58,209021.0,45.7036,45.7292,45.661,45.678,209021.0
2016-06-28 13:10:00,53.59,53.65,53.58,53.65,40837.0,45.6865,45.7377,45.678,45.7377,40837.0
2016-06-28 13:15:00,53.65,53.66,53.55,53.58,144809.0,45.7377,45.7462,45.6524,45.678,144809.0
2016-06-28 13:20:00,53.58,53.59,53.52,53.53,72975.0,45.678,45.6865,45.6269,45.6354,72975.0
2016-06-28 13:25:00,53.52,53.58,53.51,53.52,256567.0,45.6269,45.678,45.6183,45.6269,256567.0
2016-06-28 13:30:00,53.53,53.55,53.48,53.5,126270.0,45.6354,45.6524,45.5928,45.6098,126270.0
2016-06-28 13:35:00,53.5,53.55,53.5,53.54,53303.0,45.6098,45.6524,45.6098,45.6439,53303.0
2016-06-28 13:40:00,53.54,53.58,53.53,53.56,42945.0,45.6439,45.678,45.6354,45.661,42945.0
2016-06-28 13:45:00,53.56,53.56,53.53,53.55,62941.0,45.661,45.661,45.6354,45.6524,62941.0
2016-06-28 13:50:00,53.54,53.6,53.54,53.56,58416.0,45.6439,45.6951,45.6439,45.661,58416.0
2016-06-28 13:55:00,53.56,53.58,53.56,53.58,82835.0,45.661,45.678,45.661,45.678,82835.0
2016-06-28 14:00:00,53.57,53.63,53.56,53.58,125397.0,45.6695,45.7206,45.661,45.678,125397.0
2016-06-28 14:05:00,53.59,53.59,53.54,53.55,107782.0,45.6865,45.6865,45.6439,45.6524,107782.0
2016-06-28 14:10:00,53.55,53.58,53.51,53.52,95862.0,45.6524,45.678,45.6183,45.6269,95862.0
2016-06-28 14:15:00,53.52,53.58,53.52,53.57,87674.0,45.6269,45.678,45.6269,45.6695,87674.0
2016-06-28 14:20:00,53.58,53.58,53.54,53.54,51415.0,45.678,45.678,45.6439,45.6439,51415.0
2016-06-28 14:25:00,53.55,53.6,53.54,53.59,113246.0,45.6524,45.6951,45.6439,45.6865,113246.0
2016-06-28 14:30:00,53.59,53.69,53.58,53.67,144125.0,45.6865,45.7718,45.678,45.7547,144125.0
2016-06-28 14:35:00,53.66,53.74,53.66,53.72,94679.0,45.7462,45.8144,45.7462,45.7974,94679.0
2016-06-28 14:40:00,53.72,53.74,53.69,53.71,126591.0,45.7974,45.8144,45.7718,45.7888,126591.0
2016-06-28 14:45:00,53.72,53.76,53.71,53.75,88469.0,45.7974,45.8315,45.7888,45.8229,88469.0
2016-06-28 14:50:00,53.75,53.86,53.75,53.86,266840.0,45.8229,45.9167,45.8229,45.9167,266840.0
2016-06-28 14:55:00,53.85,53.95,53.85,53.88,227159.0,45.9082,45.9934,45.9082,45.9338,227159.0
2016-06-28 15:00:00,53.88,53.9,53.84,53.85,285926.0,45.9338,45.9508,45.8997,45.9082,285926.0
2016-06-28 15:05:00,53.85,53.9,53.84,53.87,137343.0,45.9082,45.9508,45.8997,45.9252,137343.0
2016-06-28 15:10:00,53.87,53.96,53.86,53.94,133510.0,45.9252,46.002,45.9167,45.9849,133510.0
2016-06-28 15:15:00,53.94,53.94,53.85,53.86,116188.0,45.9849,45.9849,45.9082,45.9167,116188.0
2016-06-28 15:20:00,53.86,53.88,53.82,53.83,116417.0,45.9167,45.9338,45.8826,45.8911,116417.0
2016-06-28 15:25:00,53.83,53.83,53.75,53.81,295472.0,45.8911,45.8911,45.8229,45.8741,295472.0
2016-06-28 15:30:00,53.8,53.87,53.78,53.8,305741.0,45.8656,45.9252,45.8485,45.8656,305741.0
2016-06-28 15:35:00,53.79,53.9,53.78,53.87,204029.0,45.857,45.9508,45.8485,45.9252,204029.0
2016-06-28 15:40:00,53.88,53.95,53.87,53.92,306027.0,45.9338,45.9934,45.9252,45.9679,306027.0
2016-06-28 15:45:00,53.92,53.98,53.92,53.98,869061.0,45.9679,46.019,45.9679,46.019,869061.0
2016-06-28 15:50:00,53.97,53.98,53.9,53.96,368915.0,46.0105,46.019,45.9508,46.002,368915.0
2016-06-28 15:55:00,53.97,54.0,53.93,53.99,863322.0,46.0105,46.0361,45.9764,46.0275,863322.0
2016-06-29 09:30:00,54.57,54.7,54.5,54.64,490032.0,46.522,46.6328,46.4623,46.5817,490032.0
2016-06-29 09:35:00,54.65,54.67,54.44,54.58,428391.0,46.5902,46.6073,46.4112,46.5305,428391.0
2016-06-29 09:40:00,54.58,54.59,54.42,54.47,610647.0,46.5305,46.539,46.3941,46.4367,610647.0
2016-06-29 09:45:00,54.48,54.51,54.43,54.48,234045.0,46.4453,46.4708,46.4026,46.4453,234045.0
2016-06-29 09:50:00,54.48,54.55,54.48,54.5,128370.0,46.4453,46.5049,46.4453,46.4623,128370.0
2016-06-29 09:55:00,54.51,54.53,54.43,54.45,176669.0,46.4708,46.4879,46.4026,46.4197,176669.0
2016-06-29 10:00:00,54.44,54.56,54.42,54.5,274292.0,46.4112,46.5135,46.3941,46.4623,274292.0
2016-06-29 10:05:00,54.5,54.57,54.5,54.57,114200.0,46.4623,46.522,46.4623,46.522,114200.0
2016-06-29 10:10:00,54.57,54.6,54.55,54.56,239952.0,46.522,46.5476,46.5049,46.5135,239952.0
2016-06-29 10:15:00,54.57,54.63,54.56,54.61,119633.0,46.522,46.5731,46.5135,46.5561,119633.0
2016-06-29 10:20:00,54.61,54.67,54.61,54.66,128533.0,46.5561,46.6073,46.5561,46.5987,128533.0
2016-06-29 10:25:00,54.66,54.68,54.63,54.64,143419.0,46.5987,46.6158,46.5731,46.5817,143419.0
2016-06-29 10:30:00,54.63,54.72,54.62,54.67,133638.0,46.5731,46.6499,46.5646,46.6073,133638.0
2016-06-29 10:35:00,54.67,54.68,54.63,54.64,384066.0,46.6073,46.6158,46.5731,46.5817,384066.0
2016-06-29 10:40:00,54.63,54.68,54.63,54.65,91613.0,46.5731,46.6158,46.5731,46.5902,91613.0
2016-06-29 10:45:00,54.64,54.72,54.64,54.72,734079.0,46.5817,46.6499,46.5817,46.6499,734079.0
2016-06-29 10:50:00,54.72,54.74,54.67,54.68,157375.0,46.6499,46.6669,46.6073,46.6158,157375.0
2016-06-29 10:55:00,54.68,54.7,54.65,54.69,144003.0,46.6158,46.6328,46.5902,46.6243,144003.0
2016-06-29 11:00:00,54.7,54.77,54.68,54.76,154341.0,46.6328,46.6925,46.6158,46.684,154341.0
2016-06-29 11:05:00,54.76,54.76,54.72,54.73,204719.0,46.684,46.684,46.6499,46.6584,204719.0
2016-06-29 11:10:00,54.73,54.78,54.72,54.76,226467.0,46.6584,46.701,46.6499,46.684,226467.0
2016-06-29 11:15:00,54.76,54.79,54.72,54.73,384678.0,46.684,46.7096,46.6499,46.6584,384678.0
2016-06-29 11:20:00,54.73,54.77,54.71,54.74,89444.0,46.6584,46.6925,46.6414,46.6669,89444.0
2016-06-29 11:25:00,54.75,54.77,54.73,54.77,103765.0,46.6755,46.6925,46.6584,46.6925,103765.0
2016-06-29 11:30:00,54.77,54.82,54.75,54.81,89821.0,46.6925,46.7351,46.6755,46.7266,89821.0
2016-06-29 11:35:00,54.81,54.83,54.8,54.81,79689.0,46.7266,46.7437,46.7181,46.7266,79689.0
2016-06-29 11:40:00,54.82,54.84,54.8,54.8,84251.0,46.7351,46.7522,46.7181,46.7181,84251.0
2016-06-29 11:45:00,54.81,54.82,54.76,54.77,41437.0,46.7266,46.7351,46.684,46.6925,41437.0
2016-06-29 11:50:00,54.78,54.84,54.78,54.84,25828.0,46.701,46.7522,46.701,46.7522,25828.0
2016-06-29 11:55:00,54.84,54.89,54.84,54.86,180795.0,46.7522,46.7948,46.7522,46.7692,180795.0
2016-06-29 12:00:00,54.86,54.87,54.83,54.84,92904.0,46.7692,46.7778,46.7437,46.7522,92904.0
2016-06-29 12:05:00,54.83,54.87,54.83,54.86,193461.0,46.7437,46.7778,46.7437,46.7692,193461.0
2016-06-29 12:10:00,54.87,54.89,54.86,54.87,51474.0,46.7778,46.7948,46.7692,46.7778,51474.0
2016-06-29 12:15:00,54.88,54.9,54.86,54.89,136389.0,46.7863,46.8033,46.7692,46.7948,136389.0
2016-06-29 12:20:00,54.88,54.91,54.88,54.91,131186.0,46.7863,46.8119,46.7863,46.8119,131186.0
2016-06-29 12:25:00,54.91,54.94,54.9,54.94,43817.0,46.8119,46.8374,46.8033,46.8374,43817.0
2016-06-29 12:30:00,54.93,54.93,54.87,54.87,56342.0,46.8289,46.8289,46.7778,46.7778,56342.0
2016-06-29 12:35:00,54.88,54.9,54.86,54.9,27309.0,46.7863,46.8033,46.7692,46.8033,27309.0
2016-06-29 12:40:00,54.89,54.89,54.86,54.87,112339.0,46.7948,46.7948,46.7692,46.7778,112339.0
2016-06-29 12:45:00,54.87,54.89,54.83,54.84,81769.0,46.7778,46.7948,46.7437,46.7522,81769.0
2016-06-29 12:50:00,54.85,54.86,54.84,54.86,31479.0,46.7607,46.7692,46.7522,46.7692,31479.0
2016-06-29 12:55:00,54.86,54.88,54.84,54.88,46605.0,46.7692,46.7863,46.7522,46.7863,46605.0
2016-06-29 13:00:00,54.87,54.9,54.86,54.89,41531.0,46.7778,46.8033,46.7692,46.7948,41531.0
2016-06-29 13:05:00,54.89,54.91,54.83,54.83,54026.0,46.7948,46.8119,46.7437,46.7437,54026.0
2016-06-29 13:10:00,54.84,54.84,54.81,54.84,37313.0,46.7522,46.7522,46.7266,46.7522,37313.0
2016-06-29 13:15:00,54.83,54.88,54.82,54.87,35539.0,46.7437,46.7863,46.7351,46.7778,35539.0
2016-06-29 13:20:00,54.87,54.9,54.86,54.89,53521.0,46.7778,46.8033,46.7692,46.7948,53521.0
2016-06-29 13:25:00,54.89,54.89,54.83,54.84,59920.0,46.7948,46.7948,46.7437,46.7522,59920.0
2016-06-29 13:30:00,54.84,54.87,54.83,54.85,68148.0,46.7522,46.7778,46.7437,46.7607,68148.0
2016-06-29 13:35:00,54.85,54.87,54.84,54.86,62612.0,46.7607,46.7778,46.7522,46.7692,62612.0
2016-06-29 13:40:00,54.86,54.87,54.81,54.81,191111.0,46.7692,46.7778,46.7266,46.7266,191111.0
2016-06-29 13:45:00,54.81,54.83,54.79,54.79,105987.0,46.7266,46.7437,46.7096,46.7096,105987.0
2016-06-29 13:50:00,54.79,54.81,54.78,54.8,67279.0,46.7096,46.7266,46.701,46.7181,67279.0
2016-06-29 13:55:00,54.8,54.85,54.8,54.85,195174.0,46.7181,46.7607,46.7181,46.7607,195174.0
2016-06-29 14:00:00,54.85,54.89,54.83,54.89,152613.0,46.7607,46.7948,46.7437,46.7948,152613.0
2016-06-29 14:05:00,54.89,54.89,54.85,54.88,88195.0,46.7948,46.7948,46.7607,46.7863,88195.0
2016-06-29 14:10:00,54.88,54.92,54.87,54.91,162526.0,46.7863,46.8204,46.7778,46.8119,162526.0
2016-06-29 14:15:00,54.91,54.92,54.87,54.87,64050.0,46.8119,46.8204,46.7778,46.7778,64050.0
2016-06-29 14:20:00,54.87,54.94,54.86,54.94,181665.0,46.7778,46.8374,46.7692,46.8374,181665.0
2016-06-29 14:25:00,54.93,54.94,54.89,54.91,61781.0,46.8289,46.8374,46.7948,46.8119,61781.0
2016-06-29 14:30:00,54.92,54.95,54.92,54.95,54129.0,46.8204,46.846,46.8204,46.846,54129.0
2016-06-29 14:35:00,54.95,54.97,54.92,54.92,83610.0,46.846,46.863,46.8204,46.8204,83610.0
2016-06-29 14:40:00,54.93,54.96,54.92,54.95,78365.0,46.8289,46.8545,46.8204,46.846,78365.0
2016-06-29 14:45:00,54.95,54.97,54.9,54.9,251826.0,46.846,46.863,46.8033,46.8033,251826.0
2016-06-29 14:50:00,54.91,54.93,54.85,54.88,84587.0,46.8119,46.8289,46.7607,46.7863,84587.0
2016-06-29 14:55:00,54.89,54.96,54.88,54.94,79289.0,46.7948,46.8545,46.7863,46.8374,79289.0
2016-06-29 15:00:00,54.95,54.99,54.94,54.98,223921.0,46.846,46.8801,46.8374,46.8715,223921.0
2016-06-29 15:05:00,54.98,54.99,54.96,54.98,110798.0,46.8715,46.8801,46.8545,46.8715,110798.0
2016-06-29 15:10:00,54.99,55.02,54.98,54.99,252157.0,46.8801,46.9056,46.8715,46.8801,252157.0
2016-06-29 15:15:00,54.99,55.04,54.99,55.02,164605.0,46.8801,46.9227,46.8801,46.9056,164605.0
2016-06-29 15:20:00,55.02,55.04,54.97,54.98,219068.0,46.9056,46.9227,46.863,46.8715,219068.0
2016-06-29 15:25:00,54.98,55.02,54.97,55.02,231416.0,46.8715,46.9056,46.863,46.9056,231416.0
2016-06-29 15:30:00,55.01,55.02,54.94,55.0,358301.0,46.8971,46.9056,46.8374,46.8886,358301.0
2016-06-29 15:35:00,55.0,55.0,54.95,54.95,165582.0,46.8886,46.8886,46.846,46.846,165582.0
2016-06-29 15:40:00,54.96,54.97,54.89,54.91,408285.0,46.8545,46.863,46.7948,46.8119,408285.0
2016-06-29 15:45:00,54.91,54.97,54.89,54.95,277507.0,46.8119,46.863,46.7948,46.846,277507.0
2016-06-29 15:50:00,54.95,54.97,54.89,54.93,351124.0,46.846,46.863,46.7948,46.8289,351124.0
2016-06-29 15:55:00,54.92,54.95,54.91,54.94,612269.0,46.8204,46.846,46.8119,46.8374,612269.0
2016-06-30 09:30:00,54.87,55.19,54.86,55.19,338738.0,46.7778,47.0506,46.7692,47.0506,338738.0
2016-06-30 09:35:00,55.19,55.25,55.12,55.22,249176.0,47.0506,47.1017,46.9909,47.0761,249176.0
2016-06-30 09:40:00,55.22,55.23,55.09,55.12,640545.0,47.0761,47.0847,46.9653,46.9909,640545.0
2016-06-30 09:45:00,55.12,55.16,55.08,55.14,194730.0,46.9909,47.025,46.9568,47.0079,194730.0
2016-06-30 09:50:00,55.15,55.15,55.03,55.04,185511.0,47.0165,47.0165,46.9142,46.9227,185511.0
2016-06-30 09:55:00,55.04,55.08,55.03,55.08,141271.0,46.9227,46.9568,46.9142,46.9568,141271.0
2016-06-30 10:00:00,55.07,55.12,55.04,55.06,127418.0,46.9483,46.9909,46.9227,46.9397,127418.0
2016-06-30 10:05:00,55.06,55.09,55.02,55.09,103574.0,46.9397,46.9653,46.9056,46.9653,103574.0
2016-06-30 10:10:00,55.09,55.15,55.08,55.15,117718.0,46.9653,47.0165,46.9568,47.0165,117718.0
2016-06-30 10:15:00,55.16,55.17,55.11,55.14,95408.0,47.025,47.0335,46.9824,47.0079,95408.0
2016-06-30 10:20:00,55.14,55.2,55.13,55.17,69036.0,47.0079,47.0591,46.9994,47.0335,69036.0
2016-06-30 10:25:00,55.17,55.18,55.11,55.16,86259.0,47.0335,47.042,46.9824,47.025,86259.0
2016-06-30 10:30:00,55.17,55.22,55.17,55.21,265143.0,47.0335,47.0761,47.0335,47.0676,265143.0
2016-06-30 10:35:00,55.21,55.25,55.17,55.2,142885.0,47.0676,47.1017,47.0335,47.0591,142885.0
2016-06-30 10:40:00,55.19,55.26,55.14,55.22,64382.0,47.0506,47.1102,47.0079,47.0761,64382.0
2016-06-30 10:45:00,55.24,55.31,55.23,55.3,25564.0,47.0932,47.1529,47.0847,47.1443,25564.0
2016-06-30 10:50:00,55.3,55.36,55.3,55.33,65113.0,47.1443,47.1955,47.1443,47.1699,65113.0
2016-06-30 10:55:00,55.33,55.4,55.32,55.4,138144.0,47.1699,47.2296,47.1614,47.2296,138144.0
2016-06-30 11:00:00,55.4,55.4,55.35,55.39,268302.0,47.2296,47.2296,47.187,47.2211,268302.0
2016-06-30 11:05:00,55.4,55.46,55.39,55.46,54448.0,47.2296,47.2807,47.2211,47.2807,54448.0
2016-06-30 11:10:00,55.46,55.5,55.43,55.5,67760.0,47.2807,47.3148,47.2552,47.3148,67760.0
2016-06-30 11:15:00,55.49,55.51,55.43,55.44,152042.0,47.3063,47.3234,47.2552,47.2637,152042.0
2016-06-30 11:20:00,55.44,55.49,55.43,55.48,90035.0,47.2637,47.3063,47.2552,47.2978,90035.0
2016-06-30 11:25:00,55.47,55.54,55.47,55.52,57096.0,47.2893,47.3489,47.2893,47.3319,57096.0
2016-06-30 11:30:00,55.53,55.6,55.53,55.54,247616.0,47.3404,47.4001,47.3404,47.3489,247616.0
2016-06-30 11:35:00,55.54,55.57,55.52,55.54,102868.0,47.3489,47.3745,47.3319,47.3489,102868.0
2016-06-30 11:40:00,55.54,55.54,55.47,55.47,77995.0,47.3489,47.3489,47.2893,47.2893,77995.0
2016-06-30 11:45:00,55.47,55.54,55.47,55.54,44383.0,47.2893,47.3489,47.2893,47.3489,44383.0
2016-06-30 11:50:00,55.54,55.54,55.49,55.52,63666.0,47.3489,47.3489,47.3063,47.3319,63666.0
2016-06-30 11:55:00,55.52,55.55,55.51,55.55,105337.0,47.3319,47.3575,47.3234,47.3575,105337.0
2016-06-30 12:00:00,55.56,55.64,55.55,55.6,552824.0,47.366,47.4342,47.3575,47.4001,552824.0
2016-06-30 12:05:00,55.59,55.61,55.55,55.58,462574.0,47.3916,47.4086,47.3575,47.383,462574.0
2016-06-30 12:10:00,55.58,55.61,55.56,55.6,146564.0,47.383,47.4086,47.366,47.4001,146564.0
2016-06-30 12:15:00,55.6,55.68,55.6,55.67,67681.0,47.4001,47.4683,47.4001,47.4598,67681.0
2016-06-30 12:20:00,55.67,55.72,55.66,55.72,102079.0,47.4598,47.5024,47.4512,47.5024,102079.0
2016-06-30 12:25:00,55.72,55.74,55.69,55.73,99176.0,47.5024,47.5194,47.4768,47.5109,99176.0
2016-06-30 12:30:00,55.73,55.74,55.72,55.73,65675.0,47.5109,47.5194,47.5024,47.5109,65675.0
2016-06-30 12:35:00,55.72,55.74,55.7,55.72,78616.0,47.5024,47.5194,47.4853,47.5024,78616.0
2016-06-30 12:40:00,55.72,55.74,55.67,55.68,74975.0,47.5024,47.5194,47.4598,47.4683,74975.0
2016-06-30 12:45:00,55.68,55.73,55.67,55.72,218608.0,47.4683,47.5109,47.4598,47.5024,218608.0
2016-06-30 12:50:00,55.73,55.79,55.73,55.77,121008.0,47.5109,47.5621,47.5109,47.545,121008.0
2016-06-30 12:55:00,55.77,55.79,55.76,55.78,24795.0,47.545,47.5621,47.5365,47.5535,24795.0
2016-06-30 13:00:00,55.78,55.79,55.76,55.79,43194.0,47.5535,47.5621,47.5365,47.5621,43194.0
2016-06-30 13:05:00,55.79,55.8,55.75,55.76,47400.0,47.5621,47.5706,47.528,47.5365,47400.0
2016-06-30 13:10:00,55.76,55.76,55.72,55.73,66048.0,47.5365,47.5365,47.5024,47.5109,66048.0
2016-06-30 13:15:00,55.74,55.77,55.73,55.75,153140.0,47.5194,47.545,47.5109,47.528,153140.0
2016-06-30 13:20:00,55.76,55.76,55.73,55.74,50543.0,47.5365,47.5365,47.5109,47.5194,50543.0
2016-06-30 13:25:00,55.74,55.76,55.72,55.75,104613.0,47.5194,47.5365,47.5024,47.528,104613.0
2016-06-30 13:30:00,55.75,55.76,55.73,55.73,146846.0,47.528,47.5365,47.5109,47.5109,146846.0
2016-06-30 13:35:00,55.73,55.76,55.72,55.73,36260.0,47.5109,47.5365,47.5024,47.5109,36260.0
2016-06-30 13:40:00,55.73,55.79,55.73,55.79,177361.0,47.5109,47.5621,47.5109,47.5621,177361.0
2016-06-30 13:45:00,55.79,55.8,55.78,55.79,100990.0,47.5621,47.5706,47.5535,47.5621,100990.0
2016-06-30 13:50:00,55.79,55.81,55.78,55.79,18614.0,47.5621,47.5791,47.5535,47.5621,18614.0
2016-06-30 13:55:00,55.79,55.81,55.75,55.81,178064.0,47.5621,47.5791,47.528,47.5791,178064.0
2016-06-30 14:00:00,55.8,55.83,55.79,55.83,131642.0,47.5706,47.5962,47.5621,47.5962,131642.0
2016-06-30 14:05:00,55.83,55.86,55.8,55.86,167679.0,47.5962,47.6217,47.5706,47.6217,167679.0
2016-06-30 14:10:00,55.86,55.9,55.86,55.89,40358.0,47.6217,47.6558,47.6217,47.6473,40358.0
2016-06-30 14:15:00,55.89,55.92,55.89,55.9,91961.0,47.6473,47.6729,47.6473,47.6558,91961.0
2016-06-30 14:20:00,55.9,55.93,55.9,55.93,86390.0,47.6558,47.6814,47.6558,47.6814,86390.0
2016-06-30 14:25:00,55.93,55.93,55.83,55.85,107168.0,47.6814,47.6814,47.5962,47.6132,107168.0
2016-06-30 14:30:00,55.85,55.87,55.8,55.8,251214.0,47.6132,47.6303,47.5706,47.5706,251214.0
2016-06-30 14:35:00,55.8,55.84,55.8,55.83,140363.0,47.5706,47.6047,47.5706,47.5962,140363.0
2016-06-30 14:40:00,55.83,55.89,55.83,55.88,107134.0,47.5962,47.6473,47.5962,47.6388,107134.0
2016-06-30 14:45:00,55.88,55.9,55.86,55.89,116608.0,47.6388,47.6558,47.6217,47.6473,116608.0
2016-06-30 14:50:00,55.89,55.93,55.88,55.93,111457.0,47.6473,47.6814,47.6388,47.6814,111457.0
2016-06-30 14:55:00,55.92,55.96,55.91,55.94,403902.0,47.6729,47.707,47.6644,47.69,403902.0
2016-06-30 15:00:00,55.94,55.95,55.9,55.9,103700.0,47.69,47.6985,47.6558,47.6558,103700.0
2016-06-30 15:05:00,55.91,55.94,55.9,55.92,88543.0,47.6644,47.69,47.6558,47.6729,88543.0
2016-06-30 15:10:00,55.93,55.93,55.86,55.9,159971.0,47.6814,47.6814,47.6217,47.6558,159971.0
2016-06-30 15:15:00,55.89,55.9,55.83,55.86,140425.0,47.6473,47.6558,47.5962,47.6217,140425.0
2016-06-30 15:20:00,55.86,55.89,55.82,55.88,203870.0,47.6217,47.6473,47.5876,47.6388,203870.0
2016-06-30 15:25:00,55.88,55.96,55.88,55.96,234374.0,47.6388,47.707,47.6388,47.707,234374.0
2016-06-30 15:30:00,55.96,55.97,55.93,55.97,306015.0,47.707,47.7155,47.6814,47.7155,306015.0
2016-06-30 15:35:00,55.97,55.98,55.9,55.93,285185.0,47.7155,47.7241,47.6558,47.6814,285185.0
2016-06-30 15:40:00,55.93,55.95,55.87,55.87,477819.0,47.6814,47.6985,47.6303,47.6303,477819.0
2016-06-30 15:45:00,55.88,55.9,55.85,55.87,448608.0,47.6388,47.6558,47.6132,47.6303,448608.0
2016-06-30 15:50:00,55.87,55.95,55.86,55.95,668323.0,47.6303,47.6985,47.6217,47.6985,668323.0
2016-06-30 15:55:00,55.95,56.03,55.93,56.02,1647757.0,47.6985,47.7667,47.6814,47.7582,1647757.0
2016-07-01 09:30:00,56.03,56.13,55.99,56.13,375689.0,47.7667,47.8519,47.7326,47.8519,375689.0
2016-07-01 09:35:00,56.14,56.22,56.13,56.19,244550.0,47.8605,47.9287,47.8519,47.9031,244550.0
2016-07-01 09:40:00,56.2,56.29,56.17,56.28,117964.0,47.9116,47.9883,47.886,47.9798,117964.0
2016-07-01 09:45:00,56.28,56.33,56.26,56.3,1138479.0,47.9798,48.0224,47.9628,47.9969,1138479.0
2016-07-01 09:50:00,56.31,56.35,56.27,56.29,811075.0,48.0054,48.0395,47.9713,47.9883,811075.0
2016-07-01 09:55:00,56.29,56.3,56.25,56.29,522677.0,47.9883,47.9969,47.9542,47.9883,522677.0
2016-07-01 10:00:00,56.28,56.34,56.27,56.32,504637.0,47.9798,48.031,47.9713,48.0139,504637.0
2016-07-01 10:05:00,56.32,56.35,56.29,56.32,117654.0,48.0139,48.0395,47.9883,48.0139,117654.0
2016-07-01 10:10:00,56.32,56.34,56.27,56.33,276546.0,48.0139,48.031,47.9713,48.0224,276546.0
2016-07-01 10:15:00,56.32,56.36,56.31,56.36,147703.0,48.0139,48.048,48.0054,48.048,147703.0
2016-07-01 10:20:00,56.36,56.38,56.34,56.36,199345.0,48.048,48.0651,48.031,48.048,199345.0
2016-07-01 10:25:00,56.36,56.41,56.34,56.38,270792.0,48.048,48.0906,48.031,48.0651,270792.0
2016-07-01 10:30:00,56.38,56.4,56.36,56.38,198431.0,48.0651,48.0821,48.048,48.0651,198431.0
2016-07-01 10:35:00,56.38,56.45,56.37,56.45,198163.0,48.0651,48.1247,48.0565,48.1247,198163.0
2016-07-01 10:40:00,56.44,56.46,56.41,56.44,156293.0,48.1162,48.1333,48.0906,48.1162,156293.0
2016-07-01 10:45:00,56.44,56.45,56.42,56.42,132977.0,48.1162,48.1247,48.0992,48.0992,132977.0
2016-07-01 10:50:00,56.42,56.46,56.42,56.44,126745.0,48.0992,48.1333,48.0992,48.1162,126745.0
2016-07-01 10:55:00,56.45,56.45,56.42,56.43,340241.0,48.1247,48.1247,48.0992,48.1077,340241.0
2016-07-01 11:00:00,56.42,56.45,56.4,56.44,221162.0,48.0992,48.1247,48.0821,48.1162,221162.0
2016-07-01 11:05:00,56.44,56.45,56.36,56.37,192009.0,48.1162,48.1247,48.048,48.0565,192009.0
2016-07-01 11:10:00,56.37,56.37,56.32,56.35,105388.0,48.0565,48.0565,48.0139,48.0395,105388.0
2016-07-01 11:15:00,56.36,56.36,56.3,56.31,97661.0,48.048,48.048,47.9969,48.0054,97661.0
2016-07-01 11:20:00,56.32,56.34,56.23,56.23,95495.0,48.0139,48.031,47.9372,47.9372,95495.0
2016-07-01 11:25:00,56.23,56.26,56.22,56.23,157085.0,47.9372,47.9628,47.9287,47.9372,157085.0
2016-07-01 11:30:00,56.24,56.27,56.22,56.25,201421.0,47.9457,47.9713,47.9287,47.9542,201421.0
2016-07-01 11:35:00,56.26,56.26,56.21,56.22,107521.0,47.9628,47.9628,47.9201,47.9287,107521.0
2016-07-01 11:40:00,56.23,56.27,56.22,56.26,112258.0,47.9372,47.9713,47.9287,47.9628,112258.0
2016-07-01 11:45:00,56.26,56.27,56.23,56.26,107422.0,47.9628,47.9713,47.9372,47.9628,107422.0
2016-07-01 11:50:00,56.26,56.28,56.25,56.26,36750.0,47.9628,47.9798,47.9542,47.9628,36750.0
2016-07-01 11:55:00,56.26,56.29,56.25,56.29,54623.0,47.9628,47.9883,47.9542,47.9883,54623.0
2016-07-01 12:00:00,56.29,56.32,56.26,56.27,200017.0,47.9883,48.0139,47.9628,47.9713,200017.0
2016-07-01 12:05:00,56.27,56.3,56.23,56.24,705525.0,47.9713,47.9969,47.9372,47.9457,705525.0
2016-07-01 12:10:00,56.25,56.26,56.19,56.21,49250.0,47.9542,47.9628,47.9031,47.9201,49250.0
2016-07-01 12:15:00,56.21,56.21,56.18,56.2,62865.0,47.9201,47.9201,47.8946,47.9116,62865.0
2016-07-01 12:20:00,56.19,56.2,56.13,56.13,45081.0,47.9031,47.9116,47.8519,47.8519,45081.0
2016-07-01 12:25:00,56.13,56.13,56.09,56.1,168064.0,47.8519,47.8519,47.8178,47.8264,168064.0
2016-07-01 12:30:00,56.1,56.15,56.09,56.14,74703.0,47.8264,47.869,47.8178,47.8605,74703.0
2016-07-01 12:35:00,56.13,56.18,56.13,56.13,33087.0,47.8519,47.8946,47.8519,47.8519,33087.0
2016-07-01 12:40:00,56.13,56.18,56.11,56.17,113391.0,47.8519,47.8946,47.8349,47.886,113391.0
2016-07-01 12:45:00,56.17,56.17,56.12,56.13,410279.0,47.886,47.886,47.8434,47.8519,410279.0
2016-07-01 12:50:00,56.13,56.17,56.11,56.16,843075.0,47.8519,47.886,47.8349,47.8775,843075.0
2016-07-01 12:55:00,56.17,56.22,56.16,56.2,176975.0,47.886,47.9287,47.8775,47.9116,176975.0
2016-07-01 13:00:00,56.2,56.24,56.19,56.23,95490.0,47.9116,47.9457,47.9031,47.9372,95490.0
2016-07-01 13:05:00,56.22,56.25,56.22,56.22,108730.0,47.9287,47.9542,47.9287,47.9287,108730.0
2016-07-01 13:10:00,56.23,56.24,56.21,56.22,63038.0,47.9372,47.9457,47.9201,47.9287,63038.0
2016-07-01 13:15:00,56.21,56.22,56.19,56.2,133116.0,47.9201,47.9287,47.9031,47.9116,133116.0
2016-07-01 13:20:00,56.19,56.19,56.15,56.15,795236.0,47.9031,47.9031,47.869,47.869,795236.0
2016-07-01 13:25:00,56.15,56.16,56.11,56.12,379976.0,47.869,47.8775,47.8349,47.8434,379976.0
2016-07-01 13:30:00,56.12,56.17,56.09,56.17,74432.0,47.8434,47.886,47.8178,47.886,74432.0
2016-07-01 13:35:00,56.16,56.16,56.11,56.13,72463.0,47.8775,47.8775,47.8349,47.8519,72463.0
2016-07-01 13:40:00,56.12,56.17,56.12,56.16,66395.0,47.8434,47.886,47.8434,47.8775,66395.0
2016-07-01 13:45:00,56.16,56.18,56.13,56.16,51987.0,47.8775,47.8946,47.8519,47.8775,51987.0
2016-07-01 13:50:00,56.17,56.17,56.15,56.16,92599.0,47.886,47.886,47.869,47.8775,92599.0
2016-07-01 13:55:00,56.16,56.19,56.16,56.18,80325.0,47.8775,47.9031,47.8775,47.8946,80325.0
2016-07-01 14:00:00,56.18,56.19,56.14,56.17,56801.0,47.8946,47.9031,47.8605,47.886,56801.0
2016-07-01 14:05:00,56.17,56.19,56.15,56.17,50038.0,47.886,47.9031,47.869,47.886,50038.0
2016-07-01 14:10:00,56.17,56.19,56.14,56.16,86975.0,47.886,47.9031,47.8605,47.8775,86975.0
2016-07-01 14:15:00,56.15,56.17,56.13,56.16,77554.0,47.869,47.886,47.8519,47.8775,77554.0
2016-07-01 14:20:00,56.15,56.18,56.15,56.16,74133.0,47.869,47.8946,47.869,47.8775,74133.0
2016-07-01 14:25:00,56.16,56.17,56.12,56.16,58305.0,47.8775,47.886,47.8434,47.8775,58305.0
2016-07-01 14:30:00,56.15,56.17,56.13,56.13,36259.0,47.869,47.886,47.8519,47.8519,36259.0
2016-07-01 14:35:00,56.13,56.17,56.13,56.15,54305.0,47.8519,47.886,47.8519,47.869,54305.0
2016-07-01 14:40:00,56.15,56.16,56.1,56.1,62743.0,47.869,47.8775,47.8264,47.8264,62743.0
2016-07-01 14:45:00,56.11,56.12,56.09,56.11,113716.0,47.8349,47.8434,47.8178,47.8349,113716.0
2016-07-01 14:50:00,56.11,56.13,56.1,56.1,41740.0,47.8349,47.8519,47.8264,47.8264,41740.0
2016-07-01 14:55:00,56.1,56.15,56.09,56.15,108163.0,47.8264,47.869,47.8178,47.869,108163.0
2016-07-01 15:00:00,56.15,56.19,56.14,56.15,107348.0,47.869,47.9031,47.8605,47.869,107348.0
2016-07-01 15:05:00,56.15,56.24,56.15,56.22,423832.0,47.869,47.9457,47.869,47.9287,423832.0
2016-07-01 15:10:00,56.23,56.27,56.23,56.25,491085.0,47.9372,47.9713,47.9372,47.9542,491085.0
2016-07-01 15:15:00,56.25,56.28,56.25,56.27,343066.0,47.9542,47.9798,47.9542,47.9713,343066.0
2016-07-01 15:20:00,56.28,56.28,56.25,56.26,149575.0,47.9798,47.9798,47.9542,47.9628,149575.0
2016-07-01 15:25:00,56.26,56.28,56.24,56.27,340080.0,47.9628,47.9798,47.9457,47.9713,340080.0
2016-07-01 15:30:00,56.27,56.3,56.25,56.27,231321.0,47.9713,47.9969,47.9542,47.9713,231321.0
2016-07-01 15:35:00,56.27,56.28,56.17,56.2,287698.0,47.9713,47.9798,47.886,47.9116,287698.0
2016-07-01 15:40:00,56.19,56.25,56.18,56.23,218726.0,47.9031,47.9542,47.8946,47.9372,218726.0
2016-07-01 15:45:00,56.24,56.24,56.2,56.22,196061.0,47.9457,47.9457,47.9116,47.9287,196061.0
2016-07-01 15:50:00,56.22,56.26,56.21,56.25,452295.0,47.9287,47.9628,47.9201,47.9542,452295.0
2016-07-01 15:55:00,56.25,56.29,56.23,56.24,2133529.0,47.9542,47.9883,47.9372,47.9457,2133529.0
2016-07-05 09:30:00,55.88,56.28,55.85,55.89,244074.0,47.6388,47.9798,47.6132,47.6473,244074.0
2016-07-05 09:35:00,55.88,55.91,55.78,55.83,314835.0,47.6388,47.6644,47.5535,47.5962,314835.0
2016-07-05 09:40:00,55.83,55.84,55.72,55.73,450570.0,47.5962,47.6047,47.5024,47.5109,450570.0
2016-07-05 09:45:00,55.73,55.73,55.62,55.62,802763.0,47.5109,47.5109,47.4171,47.4171,802763.0
2016-07-05 09:50:00,55.61,55.68,55.6,55.68,239772.0,47.4086,47.4683,47.4001,47.4683,239772.0
2016-07-05 09:55:00,55.68,55.71,55.62,55.69,258279.0,47.4683,47.4939,47.4171,47.4768,258279.0
2016-07-05 10:00:00,55.68,55.68,55.62,55.65,112901.0,47.4683,47.4683,47.4171,47.4427,112901.0
2016-07-05 10:05:00,55.65,55.67,55.6,55.63,86149.0,47.4427,47.4598,47.4001,47.4257,86149.0
2016-07-05 10:10:00,55.63,55.64,55.58,55.62,78212.0,47.4257,47.4342,47.383,47.4171,78212.0
2016-07-05 10:15:00,55.6,55.62,55.57,55.59,32232.0,47.4001,47.4171,47.3745,47.3916,32232.0
2016-07-05 10:20:00,55.59,55.66,55.55,55.65,134197.0,47.3916,47.4512,47.3575,47.4427,134197.0
2016-07-05 10:25:00,55.65,55.68,55.59,55.68,71454.0,47.4427,47.4683,47.3916,47.4683,71454.0
2016-07-05 10:30:00,55.67,55.77,55.67,55.77,310445.0,47.4598,47.545,47.4598,47.545,310445.0
2016-07-05 10:35:00,55.76,55.76,55.68,55.71,96032.0,47.5365,47.5365,47.4683,47.4939,96032.0
2016-07-05 10:40:00,55.72,55.8,55.72,55.73,95006.0,47.5024,47.5706,47.5024,47.5109,95006.0
2016-07-05 10:45:00,55.72,55.72,55.67,55.68,148358.0,47.5024,47.5024,47.4598,47.4683,148358.0
2016-07-05 10:50:00,55.68,55.68,55.62,55.63,207869.0,47.4683,47.4683,47.4171,47.4257,207869.0
2016-07-05 10:55:00,55.63,55.67,55.62,55.63,99060.0,47.4257,47.4598,47.4171,47.4257,99060.0
2016-07-05 11:00:00,55.62,55.64,55.59,55.61,98877.0,47.4171,47.4342,47.3916,47.4086,98877.0
2016-07-05 11:05:00,55.6,55.65,55.57,55.63,168747.0,47.4001,47.4427,47.3745,47.4257,168747.0
2016-07-05 11:10:00,55.62,55.62,55.52,55.55,98148.0,47.4171,47.4171,47.3319,47.3575,98148.0
2016-07-05 11:15:00,55.56,55.73,55.56,55.7,208667.0,47.366,47.5109,47.366,47.4853,208667.0
2016-07-05 11:20:00,55.7,55.75,55.69,55.73,143266.0,47.4853,47.528,47.4768,47.5109,143266.0
2016-07-05 11:25:00,55.73,55.74,55.68,55.68,63774.0,47.5109,47.5194,47.4683,47.4683,63774.0
2016-07-05 11:30:00,55.68,55.7,55.65,55.7,120561.0,47.4683,47.4853,47.4427,47.4853,120561.0
2016-07-05 11:35:00,55.69,55.69,55.65,55.69,97338.0,47.4768,47.4768,47.4427,47.4768,97338.0
2016-07-05 11:40:00,55.69,55.69,55.63,55.64,115775.0,47.4768,47.4768,47.4257,47.4342,115775.0
2016-07-05 11:45:00,55.63,55.64,55.61,55.62,91325.0,47.4257,47.4342,47.4086,47.4171,91325.0
2016-07-05 11:50:00,55.62,55.63,55.6,55.62,67804.0,47.4171,47.4257,47.4001,47.4171,67804.0
2016-07-05 11:55:00,55.63,55.64,55.6,55.64,47672.0,47.4257,47.4342,47.4001,47.4342,47672.0
2016-07-05 12:00:00,55.64,55.67,55.62,55.66,46355.0,47.4342,47.4598,47.4171,47.4512,46355.0
2016-07-05 12:05:00,55.66,55.67,55.6,55.61,284794.0,47.4512,47.4598,47.4001,47.4086,284794.0
2016-07-05 12:10:00,55.61,55.61,55.57,55.58,183669.0,47.4086,47.4086,47.3745,47.383,183669.0
2016-07-05 12:15:00,55.58,55.62,55.57,55.62,151951.0,47.383,47.4171,47.3745,47.4171,151951.0
2016-07-05 12:20:00,55.62,55.66,55.61,55.65,177305.0,47.4171,47.4512,47.4086,47.4427,177305.0
2016-07-05 12:25:00,55.65,55.68,55.64,55.67,136221.0,47.4427,47.4683,47.4342,47.4598,136221.0
2016-07-05 12:30:00,55.67,55.67,55.64,55.66,83235.0,47.4598,47.4598,47.4342,47.4512,83235.0
2016-07-05 12:35:00,55.66,55.67,55.61,55.62,121103.0,47.4512,47.4598,47.4086,47.4171,121103.0
2016-07-05 12:40:00,55.63,55.63,55.61,55.61,62577.0,47.4257,47.4257,47.4086,47.4086,62577.0
2016-07-05 12:45:00,55.62,55.65,55.62,55.63,62933.0,47.4171,47.4427,47.4171,47.4257,62933.0
2016-07-05 12:50:00,55.62,55.63,55.57,55.59,82232.0,47.4171,47.4257,47.3745,47.3916,82232.0
2016-07-05 12:55:00,55.58,55.63,55.58,55.61,26413.0,47.383,47.4257,47.383,47.4086,26413.0
2016-07-05 13:00:00,55.61,55.63,55.6,55.61,90717.0,47.4086,47.4257,47.4001,47.4086,90717.0
2016-07-05 13:05:00,55.62,55.63,55.58,55.62,48165.0,47.4171,47.4257,47.383,47.4171,48165.0
2016-07-05 13:10:00,55.62,55.63,55.58,55.58,37648.0,47.4171,47.4257,47.383,47.383,37648.0
2016-07-05 13:15:00,55.58,55.59,55.53,55.54,49620.0,47.383,47.3916,47.3404,47.3489,49620.0
2016-07-05 13:20:00,55.54,55.56,55.52,55.56,131285.0,47.3489,47.366,47.3319,47.366,131285.0
2016-07-05 13:25:00,55.55,55.56,55.53,55.53,105451.0,47.3575,47.366,47.3404,47.3404,105451.0
2016-07-05 13:30:00,55.52,55.53,55.5,55.52,72309.0,47.3319,47.3404,47.3148,47.3319,72309.0
2016-07-05 13:35:00,55.51,55.52,55.47,55.48,113533.0,47.3234,47.3319,47.2893,47.2978,113533.0
2016-07-05 13:40:00,55.48,55.48,55.46,55.47,98527.0,47.2978,47.2978,47.2807,47.2893,98527.0
2016-07-05 13:45:00,55.48,55.48,55.42,55.45,66244.0,47.2978,47.2978,47.2466,47.2722,66244.0
2016-07-05 13:50:00,55.45,55.45,55.42,55.43,64620.0,47.2722,47.2722,47.2466,47.2552,64620.0
2016-07-05 13:55:00,55.43,55.48,55.43,55.48,66143.0,47.2552,47.2978,47.2552,47.2978,66143.0
2016-07-05 14:00:00,55.47,55.54,55.46,55.53,173354.0,47.2893,47.3489,47.2807,47.3404,173354.0
2016-07-05 14:05:00,55.53,55.53,55.5,55.51,76574.0,47.3404,47.3404,47.3148,47.3234,76574.0
2016-07-05 14:10:00,55.52,55.58,55.52,55.58,227086.0,47.3319,47.383,47.3319,47.383,227086.0
2016-07-05 14:15:00,55.58,55.63,55.57,55.57,99809.0,47.383,47.4257,47.3745,47.3745,99809.0
2016-07-05 14:20:00,55.58,55.59,55.54,55.55,56297.0,47.383,47.3916,47.3489,47.3575,56297.0
2016-07-05 14:25:00,55.55,55.55,55.51,55.53,59793.0,47.3575,47.3575,47.3234,47.3404,59793.0
2016-07-05 14:30:00,55.52,55.55,55.5,55.55,71209.0,47.3319,47.3575,47.3148,47.3575,71209.0
2016-07-05 14:35:00,55.55,55.55,55.51,55.51,76532.0,47.3575,47.3575,47.3234,47.3234,76532.0
2016-07-05 14:40:00,55.51,55.53,55.48,55.5,78641.0,47.3234,47.3404,47.2978,47.3148,78641.0
2016-07-05 14:45:00,55.5,55.52,55.45,55.47,112004.0,47.3148,47.3319,47.2722,47.2893,112004.0
2016-07-05 14:50:00,55.47,55.5,55.44,55.49,110274.0,47.2893,47.3148,47.2637,47.3063,110274.0
2016-07-05 14:55:00,55.48,55.53,55.47,55.53,135983.0,47.2978,47.3404,47.2893,47.3404,135983.0
2016-07-05 15:00:00,55.52,55.58,55.5,55.58,184924.0,47.3319,47.383,47.3148,47.383,184924.0
2016-07-05 15:05:00,55.58,55.58,55.52,55.54,175222.0,47.383,47.383,47.3319,47.3489,175222.0
2016-07-05 15:10:00,55.55,55.59,55.54,55.56,105871.0,47.3575,47.3916,47.3489,47.366,105871.0
2016-07-05 15:15:00,55.56,55.61,55.54,55.6,177055.0,47.366,47.4086,47.3489,47.4001,177055.0
2016-07-05 15:20:00,55.6,55.61,55.58,55.61,58441.0,47.4001,47.4086,47.383,47.4086,58441.0
2016-07-05 15:25:00,55.6,55.63,55.6,55.6,124870.0,47.4001,47.4257,47.4001,47.4001,124870.0
2016-07-05 15:30:00,55.6,55.72,55.59,55.7,195576.0,47.4001,47.5024,47.3916,47.4853,195576.0
2016-07-05 15:35:00,55.71,55.73,55.69,55.72,142681.0,47.4939,47.5109,47.4768,47.5024,142681.0
2016-07-05 15:40:00,55.72,55.77,55.71,55.77,216287.0,47.5024,47.545,47.4939,47.545,216287.0
2016-07-05 15:45:00,55.77,55.8,55.74,55.77,321757.0,47.545,47.5706,47.5194,47.545,321757.0
2016-07-05 15:50:00,55.77,55.77,55.72,55.74,232603.0,47.545,47.545,47.5024,47.5194,232603.0
2016-07-05 15:55:00,55.74,55.74,55.68,55.69,842911.0,47.5194,47.5194,47.4683,47.4768,842911.0
2016-07-06 09:30:00,55.52,55.58,55.34,55.35,291842.0,47.3319,47.383,47.1784,47.187,291842.0
2016-07-06 09:35:00,55.35,55.38,55.29,55.36,231108.0,47.187,47.2125,47.1358,47.1955,231108.0
2016-07-06 09:40:00,55.35,55.37,55.3,55.33,317045.0,47.187,47.204,47.1443,47.1699,317045.0
2016-07-06 09:45:00,55.33,55.41,55.31,55.37,163622.0,47.1699,47.2381,47.1529,47.204,163622.0
2016-07-06 09:50:00,55.36,55.42,55.36,55.41,126233.0,47.1955,47.2466,47.1955,47.2381,126233.0
2016-07-06 09:55:00,55.41,55.43,55.38,55.38,130711.0,47.2381,47.2552,47.2125,47.2125,130711.0
2016-07-06 10:00:00,55.38,55.55,55.38,55.45,433016.0,47.2125,47.3575,47.2125,47.2722,433016.0
2016-07-06 10:05:00,55.46,55.46,55.3,55.33,157333.0,47.2807,47.2807,47.1443,47.1699,157333.0
2016-07-06 10:10:00,55.34,55.36,55.31,55.35,97590.0,47.1784,47.1955,47.1529,47.187,97590.0
2016-07-06 10:15:00,55.35,55.35,55.19,55.2,312980.0,47.187,47.187,47.0506,47.0591,312980.0
2016-07-06 10:20:00,55.21,55.26,55.19,55.24,145451.0,47.0676,47.1102,47.0506,47.0932,145451.0
2016-07-06 10:25:00,55.24,55.25,55.13,55.15,400314.0,47.0932,47.1017,46.9994,47.0165,400314.0
2016-07-06 10:30:00,55.14,55.18,55.09,55.17,253043.0,47.0079,47.042,46.9653,47.0335,253043.0
2016-07-06 10:35:00,55.17,55.24,55.15,55.22,726202.0,47.0335,47.0932,47.0165,47.0761,726202.0
2016-07-06 10:40:00,55.22,55.25,55.19,55.21,619101.0,47.0761,47.1017,47.0506,47.0676,619101.0
2016-07-06 10:45:00,55.21,55.26,55.17,55.22,271938.0,47.0676,47.1102,47.0335,47.0761,271938.0
2016-07-06 10:50:00,55.22,55.32,55.22,55.32,157413.0,47.0761,47.1614,47.0761,47.1614,157413.0
2016-07-06 10:55:00,55.32,55.38,55.3,55.38,104983.0,47.1614,47.2125,47.1443,47.2125,104983.0
2016-07-06 11:00:00,55.39,55.46,55.39,55.45,110803.0,47.2211,47.2807,47.2211,47.2722,110803.0
2016-07-06 11:05:00,55.45,55.5,55.45,55.49,173435.0,47.2722,47.3148,47.2722,47.3063,173435.0
2016-07-06 11:10:00,55.5,55.58,55.49,55.51,134831.0,47.3148,47.383,47.3063,47.3234,134831.0
2016-07-06 11:15:00,55.52,55.58,55.51,55.54,48621.0,47.3319,47.383,47.3234,47.3489,48621.0
2016-07-06 11:20:00,55.54,55.56,55.48,55.5,64227.0,47.3489,47.366,47.2978,47.3148,64227.0
2016-07-06 11:25:00,55.51,55.54,55.44,55.44,125775.0,47.3234,47.3489,47.2637,47.2637,125775.0
2016-07-06 11:30:00,55.44,55.53,55.44,55.45,67776.0,47.2637,47.3404,47.2637,47.2722,67776.0
2016-07-06 11:35:00,55.45,55.49,55.44,55.49,93188.0,47.2722,47.3063,47.2637,47.3063,93188.0
2016-07-06 11:40:00,55.49,55.5,55.45,55.48,45004.0,47.3063,47.3148,47.2722,47.2978,45004.0
2016-07-06 11:45:00,55.48,55.52,55.46,55.5,48053.0,47.2978,47.3319,47.2807,47.3148,48053.0
2016-07-06 11:50:00,55.5,55.57,55.48,55.57,164893.0,47.3148,47.3745,47.2978,47.3745,164893.0
2016-07-06 11:55:00,55.57,55.6,55.56,55.59,84680.0,47.3745,47.4001,47.366,47.3916,84680.0
2016-07-06 12:00:00,55.59,55.7,55.58,55.69,69202.0,47.3916,47.4853,47.383,47.4768,69202.0
2016-07-06 12:05:00,55.69,55.72,55.68,55.69,88429.0,47.4768,47.5024,47.4683,47.4768,88429.0
2016-07-06 12:10:00,55.69,55.69,55.61,55.61,63765.0,47.4768,47.4768,47.4086,47.4086,63765.0
2016-07-06 12:15:00,55.61,55.67,55.6,55.66,78411.0,47.4086,47.4598,47.4001,47.4512,78411.0
2016-07-06 12:20:00,55.66,55.7,55.63,55.64,67375.0,47.4512,47.4853,47.4257,47.4342,67375.0
2016-07-06 12:25:00,55.64,55.68,55.64,55.67,53834.0,47.4342,47.4683,47.4342,47.4598,53834.0
2016-07-06 12:30:00,55.67,55.7,55.65,55.69,50771.0,47.4598,47.4853,47.4427,47.4768,50771.0
2016-07-06 12:35:00,55.7,55.72,55.64,55.67,98852.0,47.4853,47.5024,47.4342,47.4598,98852.0
2016-07-06 12:40:00,55.67,55.71,55.67,55.68,50385.0,47.4598,47.4939,47.4598,47.4683,50385.0
2016-07-06 12:45:00,55.69,55.69,55.62,55.63,51195.0,47.4768,47.4768,47.4171,47.4257,51195.0
2016-07-06 12:50:00,55.64,55.68,55.61,55.68,54904.0,47.4342,47.4683,47.4086,47.4683,54904.0
2016-07-06 12:55:00,55.68,55.74,55.67,55.74,48585.0,47.4683,47.5194,47.4598,47.5194,48585.0
2016-07-06 13:00:00,55.74,55.79,55.73,55.78,59659.0,47.5194,47.5621,47.5109,47.5535,59659.0
2016-07-06 13:05:00,55.78,55.8,55.76,55.78,77226.0,47.5535,47.5706,47.5365,47.5535,77226.0
2016-07-06 13:10:00,55.78,55.79,55.74,55.75,51087.0,47.5535,47.5621,47.5194,47.528,51087.0
2016-07-06 13:15:00,55.74,55.78,55.74,55.76,49242.0,47.5194,47.5535,47.5194,47.5365,49242.0
2016-07-06 13:20:00,55.77,55.78,55.71,55.72,45648.0,47.545,47.5535,47.4939,47.5024,45648.0
2016-07-06 13:25:00,55.72,55.73,55.69,55.73,42013.0,47.5024,47.5109,47.4768,47.5109,42013.0
2016-07-06 13:30:00,55.73,55.75,55.71,55.73,49512.0,47.5109,47.528,47.4939,47.5109,49512.0
2016-07-06 13:35:00,55.72,55.76,55.71,55.74,80163.0,47.5024,47.5365,47.4939,47.5194,80163.0
2016-07-06 13:40:00,55.73,55.75,55.69,55.69,34181.0,47.5109,47.528,47.4768,47.4768,34181.0
2016-07-06 13:45:00,55.7,55.7,55.67,55.68,43003.0,47.4853,47.4853,47.4598,47.4683,43003.0
2016-07-06 13:50:00,55.68,55.76,55.67,55.73,123609.0,47.4683,47.5365,47.4598,47.5109,123609.0
2016-07-06 13:55:00,55.74,55.76,55.72,55.74,65005.0,47.5194,47.5365,47.5024,47.5194,65005.0
2016-07-06 14:00:00,55.74,55.81,55.67,55.75,112284.0,47.5194,47.5791,47.4598,47.528,112284.0
2016-07-06 14:05:00,55.75,55.8,55.74,55.8,84746.0,47.528,47.5706,47.5194,47.5706,84746.0
2016-07-06 14:10:00,55.8,55.82,55.72,55.73,87028.0,47.5706,47.5876,47.5024,47.5109,87028.0
2016-07-06 14:15:00,55.73,55.8,55.66,55.79,173441.0,47.5109,47.5706,47.4512,47.5621,173441.0
2016-07-06 14:20:00,55.8,55.81,55.74,55.76,156073.0,47.5706,47.5791,47.5194,47.5365,156073.0
2016-07-06 14:25:00,55.75,55.78,55.72,55.75,60809.0,47.528,47.5535,47.5024,47.528,60809.0
2016-07-06 14:30:00,55.74,55.79,55.74,55.79,98708.0,47.5194,47.5621,47.5194,47.5621,98708.0
2016-07-06 14:35:00,55.79,55.87,55.77,55.86,56115.0,47.5621,47.6303,47.545,47.6217,56115.0
2016-07-06 14:40:00,55.86,55.87,55.82,55.85,71389.0,47.6217,47.6303,47.5876,47.6132,71389.0
2016-07-06 14:45:00,55.86,55.87,55.8,55.82,192931.0,47.6217,47.6303,47.5706,47.5876,192931.0
2016-07-06 14:50:00,55.82,55.89,55.82,55.89,74742.0,47.5876,47.6473,47.5876,47.6473,74742.0
2016-07-06 14:55:00,55.9,55.93,55.89,55.93,61847.0,47.6558,47.6814,47.6473,47.6814,61847.0
2016-07-06 15:00:00,55.93,55.95,55.89,55.93,86768.0,47.6814,47.6985,47.6473,47.6814,86768.0
2016-07-06 15:05:00,55.93,55.94,55.87,55.91,124174.0,47.6814,47.69,47.6303,47.6644,124174.0
2016-07-06 15:10:00,55.92,55.94,55.89,55.89,75491.0,47.6729,47.69,47.6473,47.6473,75491.0
2016-07-06 15:15:00,55.89,55.93,55.89,55.91,105640.0,47.6473,47.6814,47.6473,47.6644,105640.0
2016-07-06 15:20:00,55.91,55.91,55.84,55.84,86313.0,47.6644,47.6644,47.6047,47.6047,86313.0
2016-07-06 15:25:00,55.84,55.85,55.81,55.83,115056.0,47.6047,47.6132,47.5791,47.5962,115056.0
2016-07-06 15:30:00,55.83,55.86,55.82,55.85,149352.0,47.5962,47.6217,47.5876,47.6132,149352.0
2016-07-06 15:35:00,55.85,55.93,55.85,55.92,473513.0,47.6132,47.6814,47.6132,47.6729,473513.0
2016-07-06 15:40:00,55.93,55.98,55.92,55.96,148002.0,47.6814,47.7241,47.6729,47.707,148002.0
2016-07-06 15:45:00,55.97,55.97,55.91,55.92,239845.0,47.7155,47.7155,47.6644,47.6729,239845.0
2016-07-06 15:50:00,55.92,55.95,55.89,55.94,219072.0,47.6729,47.6985,47.6473,47.69,219072.0
2016-07-06 15:55:00,55.95,56.0,55.94,55.97,664913.0,47.6985,47.7411,47.69,47.7155,664913.0
2016-07-07 09:30:00,56.05,56.18,55.91,56.17,222091.0,47.7837,47.8946,47.6644,47.886,222091.0
2016-07-07 09:35:00,56.17,56.3,56.17,56.26,189492.0,47.886,47.9969,47.886,47.9628,189492.0
2016-07-07 09:40:00,56.25,56.36,56.24,56.33,175458.0,47.9542,48.048,47.9457,48.0224,175458.0
2016-07-07 09:45:00,56.34,56.37,56.3,56.35,88554.0,48.031,48.0565,47.9969,48.0395,88554.0
2016-07-07 09:50:00,56.35,56.38,56.32,56.34,70475.0,48.0395,48.0651,48.0139,48.031,70475.0
2016-07-07 09:55:00,56.34,56.35,56.31,56.33,124322.0,48.031,48.0395,48.0054,48.0224,124322.0
2016-07-07 10:00:00,56.33,56.34,56.26,56.28,277575.0,48.0224,48.031,47.9628,47.9798,277575.0
2016-07-07 10:05:00,56.28,56.31,56.25,56.27,47895.0,47.9798,48.0054,47.9542,47.9713,47895.0
2016-07-07 10:10:00,56.26,56.31,56.25,56.3,44789.0,47.9628,48.0054,47.9542,47.9969,44789.0
2016-07-07 10:15:00,56.31,56.36,56.29,56.31,87829.0,48.0054,48.048,47.9883,48.0054,87829.0
2016-07-07 10:20:00,56.31,56.32,56.28,56.28,44791.0,48.0054,48.0139,47.9798,47.9798,44791.0
2016-07-07 10:25:00,56.28,56.33,56.28,56.32,32211.0,47.9798,48.0224,47.9798,48.0139,32211.0
2016-07-07 10:30:00,56.32,56.37,56.32,56.36,86462.0,48.0139,48.0565,48.0139,48.048,86462.0
2016-07-07 10:35:00,56.36,56.38,56.34,56.36,76287.0,48.048,48.0651,48.031,48.048,76287.0
2016-07-07 10:40:00,56.36,56.38,56.3,56.3,64546.0,48.048,48.0651,47.9969,47.9969,64546.0
2016-07-07 10:45:00,56.31,56.32,56.28,56.32,80152.0,48.0054,48.0139,47.9798,48.0139,80152.0
2016-07-07 10:50:00,56.33,56.34,56.26,56.26,68506.0,48.0224,48.031,47.9628,47.9628,68506.0
2016-07-07 10:55:00,56.26,56.27,56.19,56.22,148441.0,47.9628,47.9713,47.9031,47.9287,148441.0
2016-07-07 11:00:00,56.22,56.23,56.13,56.13,120052.0,47.9287,47.9372,47.8519,47.8519,120052.0
2016-07-07 11:05:00,56.12,56.18,56.11,56.15,61590.0,47.8434,47.8946,47.8349,47.869,61590.0
2016-07-07 11:10:00,56.16,56.21,56.15,56.18,82563.0,47.8775,47.9201,47.869,47.8946,82563.0
2016-07-07 11:15:00,56.19,56.23,56.14,56.15,109722.0,47.9031,47.9372,47.8605,47.869,109722.0
2016-07-07 11:20:00,56.16,56.17,56.1,56.1,89718.0,47.8775,47.886,47.8264,47.8264,89718.0
2016-07-07 11:25:00,56.09,56.17,56.09,56.16,42402.0,47.8178,47.886,47.8178,47.8775,42402.0
2016-07-07 11:30:00,56.16,56.17,56.09,56.14,98988.0,47.8775,47.886,47.8178,47.8605,98988.0
2016-07-07 11:35:00,56.14,56.17,56.12,56.15,39351.0,47.8605,47.886,47.8434,47.869,39351.0
2016-07-07 11:40:00,56.15,56.16,56.13,56.14,61323.0,47.869,47.8775,47.8519,47.8605,61323.0
2016-07-07 11:45:00,56.15,56.15,56.05,56.06,69603.0,47.869,47.869,47.7837,47.7923,69603.0
2016-07-07 11:50:00,56.06,56.1,56.05,56.1,75675.0,47.7923,47.8264,47.7837,47.8264,75675.0
2016-07-07 11:55:00,56.1,56.14,56.09,56.14,64231.0,47.8264,47.8605,47.8178,47.8605,64231.0
2016-07-07 12:00:00,56.13,56.15,56.1,56.14,122952.0,47.8519,47.869,47.8264,47.8605,122952.0
2016-07-07 12:05:00,56.15,56.16,56.09,56.11,87045.0,47.869,47.8775,47.8178,47.8349,87045.0
2016-07-07 12:10:00,56.11,56.17,56.1,56.16,24251.0,47.8349,47.886,47.8264,47.8775,24251.0
2016-07-07 12:15:00,56.16,56.17,56.13,56.15,41106.0,47.8775,47.886,47.8519,47.869,41106.0
2016-07-07 12:20:00,56.15,56.17,56.12,56.13,61094.0,47.869,47.886,47.8434,47.8519,61094.0
2016-07-07 12:25:00,56.13,56.17,56.08,56.17,150012.0,47.8519,47.886,47.8093,47.886,150012.0
2016-07-07 12:30:00,56.17,56.17,56.13,56.16,136514.0,47.886,47.886,47.8519,47.8775,136514.0
2016-07-07 12:35:00,56.15,56.16,56.12,56.15,125811.0,47.869,47.8775,47.8434,47.869,125811.0
2016-07-07 12:40:00,56.15,56.15,56.11,56.13,56750.0,47.869,47.869,47.8349,47.8519,56750.0
2016-07-07 12:45:00,56.12,56.13,56.09,56.11,71081.0,47.8434,47.8519,47.8178,47.8349,71081.0
2016-07-07 12:50:00,56.1,56.1,56.02,56.03,146549.0,47.8264,47.8264,47.7582,47.7667,146549.0
2016-07-07 12:55:00,56.03,56.07,56.01,56.01,60728.0,47.7667,47.8008,47.7496,47.7496,60728.0
2016-07-07 13:00:00,56.01,56.03,55.97,55.98,48117.0,47.7496,47.7667,47.7155,47.7241,48117.0
2016-07-07 13:05:00,55.97,56.02,55.97,56.0,83186.0,47.7155,47.7582,47.7155,47.7411,83186.0
2016-07-07 13:10:00,56.0,56.05,56.0,56.03,40829.0,47.7411,47.7837,47.7411,47.7667,40829.0
2016-07-07 13:15:00,56.02,56.06,56.0,56.04,115281.0,47.7582,47.7923,47.7411,47.7752,115281.0
2016-07-07 13:20:00,56.04,56.05,56.02,56.03,34026.0,47.7752,47.7837,47.7582,47.7667,34026.0
2016-07-07 13:25:00,56.03,56.08,56.03,56.03,56194.0,47.7667,47.8093,47.7667,47.7667,56194.0
2016-07-07 13:30:00,56.03,56.07,56.03,56.06,74062.0,47.7667,47.8008,47.7667,47.7923,74062.0
2016-07-07 13:35:00,56.06,56.08,56.05,56.06,68205.0,47.7923,47.8093,47.7837,47.7923,68205.0
2016-07-07 13:40:00,56.06,56.07,56.02,56.05,88666.0,47.7923,47.8008,47.7582,47.7837,88666.0
2016-07-07 13:45:00,56.04,56.05,55.99,56.01,95341.0,47.7752,47.7837,47.7326,47.7496,95341.0
2016-07-07 13:50:00,56.01,56.02,55.96,55.96,55188.0,47.7496,47.7582,47.707,47.707,55188.0
2016-07-07 13:55:00,55.97,56.02,55.95,56.01,137472.0,47.7155,47.7582,47.6985,47.7496,137472.0
2016-07-07 14:00:00,56.01,56.03,55.98,56.03,277476.0,47.7496,47.7667,47.7241,47.7667,277476.0
2016-07-07 14:05:00,56.03,56.04,55.96,55.97,86356.0,47.7667,47.7752,47.707,47.7155,86356.0
2016-07-07 14:10:00,55.96,55.97,55.87,55.89,100128.0,47.707,47.7155,47.6303,47.6473,100128.0
2016-07-07 14:15:00,55.89,55.95,55.88,55.9,131239.0,47.6473,47.6985,47.6388,47.6558,131239.0
2016-07-07 14:20:00,55.9,55.94,55.88,55.92,50650.0,47.6558,47.69,47.6388,47.6729,50650.0
2016-07-07 14:25:00,55.92,55.97,55.9,55.93,159856.0,47.6729,47.7155,47.6558,47.6814,159856.0
2016-07-07 14:30:00,55.94,55.95,55.9,55.9,123588.0,47.69,47.6985,47.6558,47.6558,123588.0
2016-07-07 14:35:00,55.9,55.94,55.89,55.91,82341.0,47.6558,47.69,47.6473,47.6644,82341.0
2016-07-07 14:40:00,55.91,55.91,55.87,55.89,41955.0,47.6644,47.6644,47.6303,47.6473,41955.0
2016-07-07 14:45:00,55.89,55.94,55.88,55.93,39991.0,47.6473,47.69,47.6388,47.6814,39991.0
2016-07-07 14:50:00,55.93,55.95,55.88,55.94,75846.0,47.6814,47.6985,47.6388,47.69,75846.0
2016-07-07 14:55:00,55.95,55.96,55.88,55.91,55895.0,47.6985,47.707,47.6388,47.6644,55895.0
2016-07-07 15:00:00,55.91,55.99,55.89,55.98,234326.0,47.6644,47.7326,47.6473,47.7241,234326.0
2016-07-07 15:05:00,55.99,56.05,55.98,56.04,155106.0,47.7326,47.7837,47.7241,47.7752,155106.0
2016-07-07 15:10:00,56.04,56.07,56.02,56.06,164934.0,47.7752,47.8008,47.7582,47.7923,164934.0
2016-07-07 15:15:00,56.06,56.07,56.02,56.07,96635.0,47.7923,47.8008,47.7582,47.8008,96635.0
2016-07-07 15:20:00,56.06,56.08,56.02,56.02,101867.0,47.7923,47.8093,47.7582,47.7582,101867.0
2016-07-07 15:25:00,56.03,56.05,56.01,56.05,100496.0,47.7667,47.7837,47.7496,47.7837,100496.0
2016-07-07 15:30:00,56.05,56.12,56.02,56.11,206013.0,47.7837,47.8434,47.7582,47.8349,206013.0
2016-07-07 15:35:00,56.11,56.14,56.1,56.13,113010.0,47.8349,47.8605,47.8264,47.8519,113010.0
2016-07-07 15:40:00,56.13,56.17,56.1,56.11,180801.0,47.8519,47.886,47.8264,47.8349,180801.0
2016-07-07 15:45:00,56.12,56.17,56.11,56.13,226136.0,47.8434,47.886,47.8349,47.8519,226136.0
2016-07-07 15:50:00,56.12,56.14,56.09,56.13,305450.0,47.8434,47.8605,47.8178,47.8519,305450.0
2016-07-07 15:55:00,56.13,56.14,56.1,56.12,414102.0,47.8519,47.8605,47.8264,47.8434,414102.0
2016-07-08 09:30:00,56.6,56.73,56.14,56.69,748231.0,48.2526,48.3634,47.8605,48.3293,748231.0
2016-07-08 09:35:00,56.69,56.76,56.66,56.72,1309318.0,48.3293,48.389,48.3038,48.3549,1309318.0
2016-07-08 09:40:00,56.72,56.84,56.72,56.74,1273393.0,48.3549,48.4572,48.3549,48.372,1273393.0
2016-07-08 09:45:00,56.74,56.8,56.74,56.79,146150.0,48.372,48.4231,48.372,48.4146,146150.0
2016-07-08 09:50:00,56.8,56.87,56.78,56.84,796250.0,48.4231,48.4828,48.4061,48.4572,796250.0
2016-07-08 09:55:00,56.85,56.85,56.8,56.85,138121.0,48.4657,48.4657,48.4231,48.4657,138121.0
2016-07-08 10:00:00,56.85,56.89,56.82,56.88,200363.0,48.4657,48.4998,48.4402,48.4913,200363.0
2016-07-08 10:05:00,56.88,56.92,56.88,56.91,176278.0,48.4913,48.5254,48.4913,48.5169,176278.0
2016-07-08 10:10:00,56.91,56.95,56.89,56.95,146536.0,48.5169,48.551,48.4998,48.551,146536.0
2016-07-08 10:15:00,56.95,56.96,56.85,56.85,768229.0,48.551,48.5595,48.4657,48.4657,768229.0
2016-07-08 10:20:00,56.85,56.85,56.77,56.82,295209.0,48.4657,48.4657,48.3975,48.4402,295209.0
2016-07-08 10:25:00,56.83,56.86,56.82,56.84,129441.0,48.4487,48.4743,48.4402,48.4572,129441.0
2016-07-08 10:30:00,56.85,56.89,56.79,56.79,104242.0,48.4657,48.4998,48.4146,48.4146,104242.0
2016-07-08 10:35:00,56.8,56.87,56.8,56.85,116738.0,48.4231,48.4828,48.4231,48.4657,116738.0
2016-07-08 10:40:00,56.85,56.91,56.85,56.91,181417.0,48.4657,48.5169,48.4657,48.5169,181417.0
2016-07-08 10:45:00,56.91,56.95,56.9,56.92,157052.0,48.5169,48.551,48.5084,48.5254,157052.0
2016-07-08 10:50:00,56.92,56.94,56.92,56.93,54705.0,48.5254,48.5425,48.5254,48.5339,54705.0
2016-07-08 10:55:00,56.92,56.96,56.91,56.92,89074.0,48.5254,48.5595,48.5169,48.5254,89074.0
2016-07-08 11:00:00,56.93,56.96,56.9,56.95,177669.0,48.5339,48.5595,48.5084,48.551,177669.0
2016-07-08 11:05:00,56.95,56.98,56.94,56.96,151981.0,48.551,48.5766,48.5425,48.5595,151981.0
2016-07-08 11:10:00,56.96,57.01,56.96,56.99,77302.0,48.5595,48.6021,48.5595,48.5851,77302.0
2016-07-08 11:15:00,56.99,57.04,56.99,57.04,130626.0,48.5851,48.6277,48.5851,48.6277,130626.0
2016-07-08 11:20:00,57.04,57.04,57.0,57.02,93328.0,48.6277,48.6277,48.5936,48.6107,93328.0
2016-07-08 11:25:00,57.02,57.07,57.02,57.05,54517.0,48.6107,48.6533,48.6107,48.6362,54517.0
2016-07-08 11:30:00,57.05,57.05,57.0,57.01,78145.0,48.6362,48.6362,48.5936,48.6021,78145.0
2016-07-08 11:35:00,57.01,57.04,57.01,57.03,76913.0,48.6021,48.6277,48.6021,48.6192,76913.0
2016-07-08 11:40:00,57.03,57.05,57.01,57.04,69201.0,48.6192,48.6362,48.6021,48.6277,69201.0
2016-07-08 11:45:00,57.04,57.08,57.0,57.07,727520.0,48.6277,48.6618,48.5936,48.6533,727520.0
2016-07-08 11:50:00,57.07,57.1,57.04,57.09,154375.0,48.6533,48.6789,48.6277,48.6703,154375.0
2016-07-08 11:55:00,57.09,57.09,57.06,57.07,52966.0,48.6703,48.6703,48.6448,48.6533,52966.0
2016-07-08 12:00:00,57.07,57.08,57.06,57.07,49240.0,48.6533,48.6618,48.6448,48.6533,49240.0
2016-07-08 12:05:00,57.07,57.1,57.05,57.09,102814.0,48.6533,48.6789,48.6362,48.6703,102814.0
2016-07-08 12:10:00,57.1,57.11,57.08,57.1,24611.0,48.6789,48.6874,48.6618,48.6789,24611.0
2016-07-08 12:15:00,57.11,57.14,57.08,57.1,92760.0,48.6874,48.713,48.6618,48.6789,92760.0
2016-07-08 12:20:00,57.1,57.11,57.06,57.07,54912.0,48.6789,48.6874,48.6448,48.6533,54912.0
2016-07-08 12:25:00,57.07,57.09,57.06,57.07,129130.0,48.6533,48.6703,48.6448,48.6533,129130.0
2016-07-08 12:30:00,57.07,57.08,57.05,57.07,55135.0,48.6533,48.6618,48.6362,48.6533,55135.0
2016-07-08 12:35:00,57.07,57.1,57.07,57.1,83154.0,48.6533,48.6789,48.6533,48.6789,83154.0
2016-07-08 12:40:00,57.1,57.12,57.09,57.11,151691.0,48.6789,48.6959,48.6703,48.6874,151691.0
2016-07-08 12:45:00,57.11,57.12,57.1,57.11,30580.0,48.6874,48.6959,48.6789,48.6874,30580.0
2016-07-08 12:50:00,57.12,57.15,57.1,57.14,90887.0,48.6959,48.7215,48.6789,48.713,90887.0
2016-07-08 12:55:00,57.14,57.14,57.11,57.12,75389.0,48.713,48.713,48.6874,48.6959,75389.0
2016-07-08 13:00:00,57.12,57.14,57.11,57.12,34322.0,48.6959,48.713,48.6874,48.6959,34322.0
2016-07-08 13:05:00,57.12,57.15,57.11,57.15,19620.0,48.6959,48.7215,48.6874,48.7215,19620.0
2016-07-08 13:10:00,57.15,57.16,57.14,57.15,21899.0,48.7215,48.73,48.713,48.7215,21899.0
2016-07-08 13:15:00,57.15,57.15,57.12,57.12,43590.0,48.7215,48.7215,48.6959,48.6959,43590.0
2016-07-08 13:20:00,57.13,57.14,57.11,57.11,61219.0,48.7044,48.713,48.6874,48.6874,61219.0
2016-07-08 13:25:00,57.11,57.15,57.11,57.15,47078.0,48.6874,48.7215,48.6874,48.7215,47078.0
2016-07-08 13:30:00,57.15,57.16,57.14,57.16,67756.0,48.7215,48.73,48.713,48.73,67756.0
2016-07-08 13:35:00,57.16,57.17,57.13,57.14,67139.0,48.73,48.7385,48.7044,48.713,67139.0
2016-07-08 13:40:00,57.14,57.18,57.13,57.13,919502.0,48.713,48.7471,48.7044,48.7044,919502.0
2016-07-08 13:45:00,57.13,57.16,57.12,57.15,35699.0,48.7044,48.73,48.6959,48.7215,35699.0
2016-07-08 13:50:00,57.15,57.16,57.13,57.15,18749.0,48.7215,48.73,48.7044,48.7215,18749.0
2016-07-08 13:55:00,57.15,57.16,57.15,57.16,30770.0,48.7215,48.73,48.7215,48.73,30770.0
2016-07-08 14:00:00,57.16,57.18,57.15,57.16,61393.0,48.73,48.7471,48.7215,48.73,61393.0
2016-07-08 14:05:00,57.15,57.18,57.14,57.17,61734.0,48.7215,48.7471,48.713,48.7385,61734.0
2016-07-08 14:10:00,57.17,57.18,57.16,57.18,78127.0,48.7385,48.7471,48.73,48.7471,78127.0
2016-07-08 14:15:00,57.18,57.21,57.17,57.2,46938.0,48.7471,48.7727,48.7385,48.7641,46938.0
2016-07-08 14:20:00,57.2,57.24,57.2,57.23,38400.0,48.7641,48.7982,48.7641,48.7897,38400.0
2016-07-08 14:25:00,57.24,57.26,57.23,57.24,88267.0,48.7982,48.8153,48.7897,48.7982,88267.0
2016-07-08 14:30:00,57.25,57.29,57.24,57.29,85923.0,48.8068,48.8409,48.7982,48.8409,85923.0
2016-07-08 14:35:00,57.29,57.32,57.26,57.26,126779.0,48.8409,48.8664,48.8153,48.8153,126779.0
2016-07-08 14:40:00,57.25,57.29,57.25,57.26,105815.0,48.8068,48.8409,48.8068,48.8153,105815.0
2016-07-08 14:45:00,57.27,57.28,57.24,57.25,199244.0,48.8238,48.8323,48.7982,48.8068,199244.0
2016-07-08 14:50:00,57.25,57.33,57.24,57.32,174290.0,48.8068,48.875,48.7982,48.8664,174290.0
2016-07-08 14:55:00,57.32,57.33,57.25,57.26,80835.0,48.8664,48.875,48.8068,48.8153,80835.0
2016-07-08 15:00:00,57.26,57.27,57.23,57.25,69146.0,48.8153,48.8238,48.7897,48.8068,69146.0
2016-07-08 15:05:00,57.24,57.26,57.24,57.26,292490.0,48.7982,48.8153,48.7982,48.8153,292490.0
2016-07-08 15:10:00,57.26,57.28,57.25,57.27,90139.0,48.8153,48.8323,48.8068,48.8238,90139.0
2016-07-08 15:15:00,57.28,57.28,57.24,57.26,104152.0,48.8323,48.8323,48.7982,48.8153,104152.0
2016-07-08 15:20:00,57.26,57.28,57.25,57.25,88568.0,48.8153,48.8323,48.8068,48.8068,88568.0
2016-07-08 15:25:00,57.26,57.27,57.22,57.23,83133.0,48.8153,48.8238,48.7812,48.7897,83133.0
2016-07-08 15:30:00,57.22,57.23,57.2,57.21,154459.0,48.7812,48.7897,48.7641,48.7727,154459.0
2016-07-08 15:35:00,57.21,57.24,57.17,57.23,127424.0,48.7727,48.7982,48.7385,48.7897,127424.0
2016-07-08 15:40:00,57.24,57.24,57.18,57.18,198811.0,48.7982,48.7982,48.7471,48.7471,198811.0
2016-07-08 15:45:00,57.18,57.2,57.17,57.19,178621.0,48.7471,48.7641,48.7385,48.7556,178621.0
2016-07-08 15:50:00,57.2,57.23,57.19,57.23,314380.0,48.7641,48.7897,48.7556,48.7897,314380.0
2016-07-08 15:55:00,57.23,57.25,57.19,57.21,1032439.0,48.7897,48.8068,48.7556,48.7727,1032439.0
2016-07-11 09:30:00,57.35,57.57,57.27,57.57,1232179.0,48.892,49.0796,48.8238,49.0796,1232179.0
2016-07-11 09:35:00,57.57,57.65,57.57,57.62,418364.0,49.0796,49.1478,49.0796,49.1222,418364.0
2016-07-11 09:40:00,57.62,57.63,57.55,57.6,267112.0,49.1222,49.1307,49.0625,49.1051,267112.0
2016-07-11 09:45:00,57.61,57.65,57.56,57.57,246278.0,49.1137,49.1478,49.071,49.0796,246278.0
2016-07-11 09:50:00,57.57,57.57,57.5,57.51,208770.0,49.0796,49.0796,49.0199,49.0284,208770.0
2016-07-11 09:55:00,57.52,57.54,57.49,57.54,75379.0,49.0369,49.054,49.0114,49.054,75379.0
2016-07-11 10:00:00,57.54,57.54,57.49,57.5,110036.0,49.054,49.054,49.0114,49.0199,110036.0
2016-07-11 10:05:00,57.5,57.57,57.49,57.56,131606.0,49.0199,49.0796,49.0114,49.071,131606.0
2016-07-11 10:10:00,57.56,57.56,57.49,57.5,69096.0,49.071,49.071,49.0114,49.0199,69096.0
2016-07-11 10:15:00,57.5,57.54,57.49,57.53,79168.0,49.0199,49.054,49.0114,49.0455,79168.0
2016-07-11 10:20:00,57.53,57.53,57.44,57.45,174506.0,49.0455,49.0455,48.9687,48.9773,174506.0
2016-07-11 10:25:00,57.45,57.48,57.41,57.46,135886.0,48.9773,49.0028,48.9432,48.9858,135886.0
2016-07-11 10:30:00,57.46,57.52,57.46,57.51,70823.0,48.9858,49.0369,48.9858,49.0284,70823.0
2016-07-11 10:35:00,57.51,57.53,57.5,57.53,73757.0,49.0284,49.0455,49.0199,49.0455,73757.0
2016-07-11 10:40:00,57.53,57.55,57.5,57.54,113276.0,49.0455,49.0625,49.0199,49.054,113276.0
2016-07-11 10:45:00,57.54,57.57,57.52,57.56,95034.0,49.054,49.0796,49.0369,49.071,95034.0
2016-07-11 10:50:00,57.56,57.59,57.56,57.56,66551.0,49.071,49.0966,49.071,49.071,66551.0
2016-07-11 10:55:00,57.55,57.63,57.54,57.62,73136.0,49.0625,49.1307,49.054,49.1222,73136.0
2016-07-11 11:00:00,57.62,57.65,57.61,57.62,38262.0,49.1222,49.1478,49.1137,49.1222,38262.0
2016-07-11 11:05:00,57.62,57.66,57.62,57.65,121470.0,49.1222,49.1563,49.1222,49.1478,121470.0
2016-07-11 11:10:00,57.66,57.68,57.65,57.68,238344.0,49.1563,49.1733,49.1478,49.1733,238344.0
2016-07-11 11:15:00,57.67,57.68,57.61,57.64,190317.0,49.1648,49.1733,49.1137,49.1392,190317.0
2016-07-11 11:20:00,57.64,57.65,57.61,57.61,161365.0,49.1392,49.1478,49.1137,49.1137,161365.0
2016-07-11 11:25:00,57.61,57.65,57.6,57.64,137842.0,49.1137,49.1478,49.1051,49.1392,137842.0
2016-07-11 11:30:00,57.64,57.67,57.64,57.66,51707.0,49.1392,49.1648,49.1392,49.1563,51707.0
2016-07-11 11:35:00,57.66,57.67,57.64,57.65,102178.0,49.1563,49.1648,49.1392,49.1478,102178.0
2016-07-11 11:40:00,57.65,57.66,57.62,57.63,62226.0,49.1478,49.1563,49.1222,49.1307,62226.0
2016-07-11 11:45:00,57.63,57.65,57.6,57.64,60905.0,49.1307,49.1478,49.1051,49.1392,60905.0
2016-07-11 11:50:00,57.65,57.67,57.64,57.67,55716.0,49.1478,49.1648,49.1392,49.1648,55716.0
2016-07-11 11:55:00,57.67,57.67,57.61,57.62,69120.0,49.1648,49.1648,49.1137,49.1222,69120.0
2016-07-11 12:00:00,57.62,57.64,57.61,57.61,47682.0,49.1222,49.1392,49.1137,49.1137,47682.0
2016-07-11 12:05:00,57.61,57.64,57.6,57.62,23172.0,49.1137,49.1392,49.1051,49.1222,23172.0
2016-07-11 12:10:00,57.61,57.62,57.6,57.6,41974.0,49.1137,49.1222,49.1051,49.1051,41974.0
2016-07-11 12:15:00,57.61,57.62,57.6,57.62,26378.0,49.1137,49.1222,49.1051,49.1222,26378.0
2016-07-11 12:20:00,57.61,57.64,57.61,57.62,26957.0,49.1137,49.1392,49.1137,49.1222,26957.0
2016-07-11 12:25:00,57.62,57.64,57.61,57.63,33212.0,49.1222,49.1392,49.1137,49.1307,33212.0
2016-07-11 12:30:00,57.64,57.66,57.62,57.64,49201.0,49.1392,49.1563,49.1222,49.1392,49201.0
2016-07-11 12:35:00,57.65,57.68,57.63,57.68,50192.0,49.1478,49.1733,49.1307,49.1733,50192.0
2016-07-11 12:40:00,57.68,57.71,57.67,57.69,520521.0,49.1733,49.1989,49.1648,49.1819,520521.0
2016-07-11 12:45:00,57.7,57.72,57.69,57.69,279189.0,49.1904,49.2074,49.1819,49.1819,279189.0
2016-07-11 12:50:00,57.69,57.72,57.69,57.72,178715.0,49.1819,49.2074,49.1819,49.2074,178715.0
2016-07-11 12:55:00,57.71,57.72,57.67,57.71,139544.0,49.1989,49.2074,49.1648,49.1989,139544.0
2016-07-11 13:00:00,57.71,57.71,57.68,57.68,196803.0,49.1989,49.1989,49.1733,49.1733,196803.0
2016-07-11 13:05:00,57.68,57.7,57.68,57.69,166295.0,49.1733,49.1904,49.1733,49.1819,166295.0
2016-07-11 13:10:00,57.68,57.71,57.67,57.68,196245.0,49.1733,49.1989,49.1648,49.1733,196245.0
2016-07-11 13:15:00,57.68,57.69,57.67,57.68,125125.0,49.1733,49.1819,49.1648,49.1733,125125.0
2016-07-11 13:20:00,57.68,57.7,57.66,57.67,194841.0,49.1733,49.1904,49.1563,49.1648,194841.0
2016-07-11 13:25:00,57.67,57.68,57.65,57.67,194659.0,49.1648,49.1733,49.1478,49.1648,194659.0
2016-07-11 13:30:00,57.67,57.68,57.65,57.68,231191.0,49.1648,49.1733,49.1478,49.1733,231191.0
2016-07-11 13:35:00,57.67,57.69,57.67,57.67,35412.0,49.1648,49.1819,49.1648,49.1648,35412.0
2016-07-11 13:40:00,57.67,57.68,57.64,57.68,70794.0,49.1648,49.1733,49.1392,49.1733,70794.0
2016-07-11 13:45:00,57.68,57.7,57.66,57.69,79660.0,49.1733,49.1904,49.1563,49.1819,79660.0
2016-07-11 13:50:00,57.69,57.7,57.69,57.7,35317.0,49.1819,49.1904,49.1819,49.1904,35317.0
2016-07-11 13:55:00,57.69,57.7,57.65,57.65,38389.0,49.1819,49.1904,49.1478,49.1478,38389.0
2016-07-11 14:00:00,57.65,57.66,57.62,57.63,43198.0,49.1478,49.1563,49.1222,49.1307,43198.0
2016-07-11 14:05:00,57.62,57.65,57.62,57.65,100206.0,49.1222,49.1478,49.1222,49.1478,100206.0
2016-07-11 14:10:00,57.65,57.65,57.63,57.65,72926.0,49.1478,49.1478,49.1307,49.1478,72926.0
2016-07-11 14:15:00,57.65,57.66,57.63,57.65,161242.0,49.1478,49.1563,49.1307,49.1478,161242.0
2016-07-11 14:20:00,57.64,57.67,57.64,57.66,60081.0,49.1392,49.1648,49.1392,49.1563,60081.0
2016-07-11 14:25:00,57.66,57.69,57.65,57.67,59850.0,49.1563,49.1819,49.1478,49.1648,59850.0
2016-07-11 14:30:00,57.66,57.68,57.66,57.67,86167.0,49.1563,49.1733,49.1563,49.1648,86167.0
2016-07-11 14:35:00,57.67,57.69,57.66,57.68,109486.0,49.1648,49.1819,49.1563,49.1733,109486.0
2016-07-11 14:40:00,57.68,57.69,57.67,57.67,55269.0,49.1733,49.1819,49.1648,49.1648,55269.0
2016-07-11 14:45:00,57.68,57.68,57.63,57.65,37931.0,49.1733,49.1733,49.1307,49.1478,37931.0
2016-07-11 14:50:00,57.65,57.67,57.64,57.66,60428.0,49.1478,49.1648,49.1392,49.1563,60428.0
2016-07-11 14:55:00,57.66,57.68,57.65,57.66,81187.0,49.1563,49.1733,49.1478,49.1563,81187.0
2016-07-11 15:00:00,57.66,57.67,57.65,57.67,117124.0,49.1563,49.1648,49.1478,49.1648,117124.0
2016-07-11 15:05:00,57.67,57.69,57.65,57.69,98399.0,49.1648,49.1819,49.1478,49.1819,98399.0
2016-07-11 15:10:00,57.69,57.71,57.68,57.71,92230.0,49.1819,49.1989,49.1733,49.1989,92230.0
2016-07-11 15:15:00,57.71,57.72,57.7,57.71,74136.0,49.1989,49.2074,49.1904,49.1989,74136.0
2016-07-11 15:20:00,57.71,57.71,57.69,57.69,68387.0,49.1989,49.1989,49.1819,49.1819,68387.0
2016-07-11 15:25:00,57.69,57.69,57.65,57.66,70313.0,49.1819,49.1819,49.1478,49.1563,70313.0
2016-07-11 15:30:00,57.65,57.65,57.61,57.62,126104.0,49.1478,49.1478,49.1137,49.1222,126104.0
2016-07-11 15:35:00,57.61,57.64,57.61,57.64,165770.0,49.1137,49.1392,49.1137,49.1392,165770.0
2016-07-11 15:40:00,57.63,57.64,57.6,57.61,182245.0,49.1307,49.1392,49.1051,49.1137,182245.0
2016-07-11 15:45:00,57.62,57.62,57.59,57.6,224194.0,49.1222,49.1222,49.0966,49.1051,224194.0
2016-07-11 15:50:00,57.6,57.61,57.58,57.61,388996.0,49.1051,49.1137,49.0881,49.1137,388996.0
2016-07-11 15:55:00,57.61,57.62,57.54,57.55,1592749.0,49.1137,49.1222,49.054,49.0625,1592749.0
2016-07-12 09:30:00,57.89,58.05,57.8,58.04,328980.0,49.3524,49.4888,49.2756,49.4802,328980.0
2016-07-12 09:35:00,58.03,58.09,58.03,58.09,266459.0,49.4717,49.5229,49.4717,49.5229,266459.0
2016-07-12 09:40:00,58.09,58.13,58.05,58.13,836442.0,49.5229,49.557,49.4888,49.557,836442.0
2016-07-12 09:45:00,58.13,58.19,58.12,58.13,819253.0,49.557,49.6081,49.5484,49.557,819253.0
2016-07-12 09:50:00,58.14,58.15,58.1,58.12,237067.0,49.5655,49.574,49.5314,49.5484,237067.0
2016-07-12 09:55:00,58.12,58.13,58.04,58.05,187930.0,49.5484,49.557,49.4802,49.4888,187930.0
2016-07-12 10:00:00,58.05,58.07,58.01,58.02,65396.0,49.4888,49.5058,49.4547,49.4632,65396.0
2016-07-12 10:05:00,58.02,58.02,57.94,57.95,112892.0,49.4632,49.4632,49.395,49.4035,112892.0
2016-07-12 10:10:00,57.95,57.98,57.86,57.86,161884.0,49.4035,49.4291,49.3268,49.3268,161884.0
2016-07-12 10:15:00,57.86,57.92,57.83,57.84,173724.0,49.3268,49.3779,49.3012,49.3097,173724.0
2016-07-12 10:20:00,57.84,57.87,57.81,57.81,65361.0,49.3097,49.3353,49.2842,49.2842,65361.0
2016-07-12 10:25:00,57.8,57.86,57.78,57.84,93577.0,49.2756,49.3268,49.2586,49.3097,93577.0
2016-07-12 10:30:00,57.84,57.88,57.84,57.88,66272.0,49.3097,49.3438,49.3097,49.3438,66272.0
2016-07-12 10:35:00,57.88,57.89,57.83,57.85,70793.0,49.3438,49.3524,49.3012,49.3183,70793.0
2016-07-12 10:40:00,57.85,57.88,57.84,57.87,164198.0,49.3183,49.3438,49.3097,49.3353,164198.0
2016-07-12 10:45:00,57.87,57.88,57.84,57.84,302161.0,49.3353,49.3438,49.3097,49.3097,302161.0
2016-07-12 10:50:00,57.84,57.88,57.83,57.84,137788.0,49.3097,49.3438,49.3012,49.3097,137788.0
2016-07-12 10:55:00,57.83,57.87,57.81,57.86,129347.0,49.3012,49.3353,49.2842,49.3268,129347.0
2016-07-12 11:00:00,57.86,57.89,57.86,57.88,73415.0,49.3268,49.3524,49.3268,49.3438,73415.0
2016-07-12 11:05:00,57.88,57.93,57.87,57.91,188083.0,49.3438,49.3865,49.3353,49.3694,188083.0
2016-07-12 11:10:00,57.91,57.94,57.91,57.93,94925.0,49.3694,49.395,49.3694,49.3865,94925.0
2016-07-12 11:15:00,57.93,57.93,57.9,57.92,48203.0,49.3865,49.3865,49.3609,49.3779,48203.0
2016-07-12 11:20:00,57.91,57.95,57.91,57.95,104960.0,49.3694,49.4035,49.3694,49.4035,104960.0
2016-07-12 11:25:00,57.95,58.01,57.94,57.99,137306.0,49.4035,49.4547,49.395,49.4376,137306.0
2016-07-12 11:30:00,57.98,58.0,57.97,58.0,104456.0,49.4291,49.4461,49.4206,49.4461,104456.0
2016-07-12 11:35:00,57.99,58.04,57.98,58.03,217177.0,49.4376,49.4802,49.4291,49.4717,217177.0
2016-07-12 11:40:00,58.03,58.05,58.02,58.04,91061.0,49.4717,49.4888,49.4632,49.4802,91061.0
2016-07-12 11:45:00,58.04,58.04,58.0,58.02,96609.0,49.4802,49.4802,49.4461,49.4632,96609.0
2016-07-12 11:50:00,58.02,58.02,58.0,58.02,42319.0,49.4632,49.4632,49.4461,49.4632,42319.0
2016-07-12 11:55:00,58.02,58.05,58.01,58.02,67949.0,49.4632,49.4888,49.4547,49.4632,67949.0
2016-07-12 12:00:00,58.02,58.05,58.02,58.05,81281.0,49.4632,49.4888,49.4632,49.4888,81281.0
2016-07-12 12:05:00,58.05,58.07,58.04,58.07,89708.0,49.4888,49.5058,49.4802,49.5058,89708.0
2016-07-12 12:10:00,58.07,58.09,58.07,58.07,37181.0,49.5058,49.5229,49.5058,49.5058,37181.0
2016-07-12 12:15:00,58.07,58.09,58.06,58.09,65125.0,49.5058,49.5229,49.4973,49.5229,65125.0
2016-07-12 12:20:00,58.09,58.09,58.05,58.07,74590.0,49.5229,49.5229,49.4888,49.5058,74590.0
2016-07-12 12:25:00,58.07,58.09,58.05,58.09,57993.0,49.5058,49.5229,49.4888,49.5229,57993.0
2016-07-12 12:30:00,58.09,58.12,58.08,58.12,98998.0,49.5229,49.5484,49.5143,49.5484,98998.0
2016-07-12 12:35:00,58.12,58.12,58.07,58.09,36886.0,49.5484,49.5484,49.5058,49.5229,36886.0
2016-07-12 12:40:00,58.09,58.11,58.06,58.07,53560.0,49.5229,49.5399,49.4973,49.5058,53560.0
2016-07-12 12:45:00,58.07,58.08,58.04,58.05,90659.0,49.5058,49.5143,49.4802,49.4888,90659.0
2016-07-12 12:50:00,58.05,58.09,58.04,58.07,67747.0,49.4888,49.5229,49.4802,49.5058,67747.0
2016-07-12 12:55:00,58.07,58.08,58.06,58.08,37772.0,49.5058,49.5143,49.4973,49.5143,37772.0
2016-07-12 13:00:00,58.08,58.09,58.06,58.06,96462.0,49.5143,49.5229,49.4973,49.4973,96462.0
2016-07-12 13:05:00,58.06,58.08,58.05,58.05,50963.0,49.4973,49.5143,49.4888,49.4888,50963.0
2016-07-12 13:10:00,58.05,58.08,58.04,58.08,62796.0,49.4888,49.5143,49.4802,49.5143,62796.0
2016-07-12 13:15:00,58.08,58.09,58.06,58.08,33291.0,49.5143,49.5229,49.4973,49.5143,33291.0
2016-07-12 13:20:00,58.08,58.09,58.07,58.08,48909.0,49.5143,49.5229,49.5058,49.5143,48909.0
2016-07-12 13:25:00,58.09,58.11,58.07,58.11,81017.0,49.5229,49.5399,49.5058,49.5399,81017.0
2016-07-12 13:30:00,58.11,58.13,58.1,58.12,115920.0,49.5399,49.557,49.5314,49.5484,115920.0
2016-07-12 13:35:00,58.12,58.13,58.1,58.13,44904.0,49.5484,49.557,49.5314,49.557,44904.0
2016-07-12 13:40:00,58.13,58.15,58.12,58.13,73891.0,49.557,49.574,49.5484,49.557,73891.0
2016-07-12 13:45:00,58.13,58.13,58.08,58.09,83933.0,49.557,49.557,49.5143,49.5229,83933.0
2016-07-12 13:50:00,58.09,58.11,58.08,58.09,68783.0,49.5229,49.5399,49.5143,49.5229,68783.0
2016-07-12 13:55:00,58.09,58.09,58.04,58.04,81235.0,49.5229,49.5229,49.4802,49.4802,81235.0
2016-07-12 14:00:00,58.05,58.1,58.05,58.09,111506.0,49.4888,49.5314,49.4888,49.5229,111506.0
2016-07-12 14:05:00,58.1,58.12,58.08,58.09,140371.0,49.5314,49.5484,49.5143,49.5229,140371.0
2016-07-12 14:10:00,58.09,58.13,58.09,58.12,90540.0,49.5229,49.557,49.5229,49.5484,90540.0
2016-07-12 14:15:00,58.12,58.16,58.11,58.15,53953.0,49.5484,49.5825,49.5399,49.574,53953.0
2016-07-12 14:20:00,58.15,58.15,58.12,58.13,66745.0,49.574,49.574,49.5484,49.557,66745.0
2016-07-12 14:25:00,58.14,58.16,58.13,58.15,89389.0,49.5655,49.5825,49.557,49.574,89389.0
2016-07-12 14:30:00,58.14,58.18,58.14,58.16,45305.0,49.5655,49.5996,49.5655,49.5825,45305.0
2016-07-12 14:35:00,58.15,58.16,58.14,58.15,44226.0,49.574,49.5825,49.5655,49.574,44226.0
2016-07-12 14:40:00,58.15,58.19,58.15,58.19,56685.0,49.574,49.6081,49.574,49.6081,56685.0
2016-07-12 14:45:00,58.19,58.19,58.16,58.17,76568.0,49.6081,49.6081,49.5825,49.5911,76568.0
2016-07-12 14:50:00,58.17,58.21,58.13,58.14,373519.0,49.5911,49.6252,49.557,49.5655,373519.0
2016-07-12 14:55:00,58.14,58.16,58.1,58.14,698519.0,49.5655,49.5825,49.5314,49.5655,698519.0
2016-07-12 15:00:00,58.15,58.17,58.13,58.15,301186.0,49.574,49.5911,49.557,49.574,301186.0
2016-07-12 15:05:00,58.14,58.15,58.12,58.13,175167.0,49.5655,49.574,49.5484,49.557,175167.0
2016-07-12 15:10:00,58.13,58.14,58.11,58.12,81034.0,49.557,49.5655,49.5399,49.5484,81034.0
2016-07-12 15:15:00,58.12,58.13,58.1,58.12,383690.0,49.5484,49.557,49.5314,49.5484,383690.0
2016-07-12 15:20:00,58.12,58.16,58.11,58.15,129135.0,49.5484,49.5825,49.5399,49.574,129135.0
2016-07-12 15:25:00,58.15,58.17,58.13,58.14,129254.0,49.574,49.5911,49.557,49.5655,129254.0
2016-07-12 15:30:00,58.14,58.17,58.13,58.15,152346.0,49.5655,49.5911,49.557,49.574,152346.0
2016-07-12 15:35:00,58.15,58.19,58.14,58.18,119021.0,49.574,49.6081,49.5655,49.5996,119021.0
2016-07-12 15:40:00,58.18,58.19,58.13,58.14,210694.0,49.5996,49.6081,49.557,49.5655,210694.0
2016-07-12 15:45:00,58.14,58.16,58.12,58.14,665350.0,49.5655,49.5825,49.5484,49.5655,665350.0
2016-07-12 15:50:00,58.15,58.15,58.11,58.13,646123.0,49.574,49.574,49.5399,49.557,646123.0
2016-07-12 15:55:00,58.13,58.15,58.1,58.1,796323.0,49.557,49.574,49.5314,49.5314,796323.0
2016-07-13 09:30:00,58.26,58.31,58.16,58.28,210999.0,49.6678,49.7104,49.5825,49.6848,210999.0
2016-07-13 09:35:00,58.28,58.3,58.2,58.21,248739.0,49.6848,49.7019,49.6166,49.6252,248739.0
2016-07-13 09:40:00,58.21,58.22,58.07,58.07,247101.0,49.6252,49.6337,49.5058,49.5058,247101.0
2016-07-13 09:45:00,58.08,58.15,58.04,58.05,298165.0,49.5143,49.574,49.4802,49.4888,298165.0
2016-07-13 09:50:00,58.06,58.1,58.04,58.1,124482.0,49.4973,49.5314,49.4802,49.5314,124482.0
2016-07-13 09:55:00,58.1,58.13,58.07,58.13,140681.0,49.5314,49.557,49.5058,49.557,140681.0
2016-07-13 10:00:00,58.13,58.17,58.11,58.16,140029.0,49.557,49.5911,49.5399,49.5825,140029.0
2016-07-13 10:05:00,58.16,58.19,58.15,58.17,46833.0,49.5825,49.6081,49.574,49.5911,46833.0
2016-07-13 10:10:00,58.17,58.21,58.17,58.18,134438.0,49.5911,49.6252,49.5911,49.5996,134438.0
2016-07-13 10:15:00,58.18,58.23,58.17,58.19,527689.0,49.5996,49.6422,49.5911,49.6081,527689.0
2016-07-13 10:20:00,58.19,58.23,58.19,58.21,68534.0,49.6081,49.6422,49.6081,49.6252,68534.0
2016-07-13 10:25:00,58.21,58.21,58.14,58.15,54833.0,49.6252,49.6252,49.5655,49.574,54833.0
2016-07-13 10:30:00,58.15,58.21,58.13,58.16,357348.0,49.574,49.6252,49.557,49.5825,357348.0
2016-07-13 10:35:00,58.16,58.2,58.14,58.15,79426.0,49.5825,49.6166,49.5655,49.574,79426.0
2016-07-13 10:40:00,58.15,58.23,58.15,58.22,55251.0,49.574,49.6422,49.574,49.6337,55251.0
2016-07-13 10:45:00,58.22,58.23,58.16,58.18,40354.0,49.6337,49.6422,49.5825,49.5996,40354.0
2016-07-13 10:50:00,58.19,58.22,58.18,58.2,82881.0,49.6081,49.6337,49.5996,49.6166,82881.0
2016-07-13 10:55:00,58.21,58.21,58.17,58.19,54714.0,49.6252,49.6252,49.5911,49.6081,54714.0
2016-07-13 11:00:00,58.19,58.2,58.16,58.18,55881.0,49.6081,49.6166,49.5825,49.5996,55881.0
2016-07-13 11:05:00,58.17,58.17,58.1,58.13,102062.0,49.5911,49.5911,49.5314,49.557,102062.0
2016-07-13 11:10:00,58.14,58.15,58.13,58.14,53800.0,49.5655,49.574,49.557,49.5655,53800.0
2016-07-13 11:15:00,58.14,58.14,58.06,58.06,130690.0,49.5655,49.5655,49.4973,49.4973,130690.0
2016-07-13 11:20:00,58.07,58.09,58.03,58.04,371510.0,49.5058,49.5229,49.4717,49.4802,371510.0
2016-07-13 11:25:00,58.05,58.07,57.99,58.02,346034.0,49.4888,49.5058,49.4376,49.4632,346034.0
2016-07-13 11:30:00,58.02,58.03,57.97,57.99,223607.0,49.4632,49.4717,49.4206,49.4376,223607.0
2016-07-13 11:35:00,57.99,57.99,57.93,57.93,198623.0,49.4376,49.4376,49.3865,49.3865,198623.0
2016-07-13 11:40:00,57.93,57.98,57.92,57.95,79508.0,49.3865,49.4291,49.3779,49.4035,79508.0
2016-07-13 11:45:00,57.95,57.95,57.91,57.91,47061.0,49.4035,49.4035,49.3694,49.3694,47061.0
2016-07-13 11:50:00,57.91,57.96,57.9,57.96,95391.0,49.3694,49.412,49.3609,49.412,95391.0
2016-07-13 11:55:00,57.95,57.97,57.93,57.97,65631.0,49.4035,49.4206,49.3865,49.4206,65631.0
2016-07-13 12:00:00,57.97,58.0,57.96,58.0,43093.0,49.4206,49.4461,49.412,49.4461,43093.0
2016-07-13 12:05:00,58.0,58.02,58.0,58.01,90316.0,49.4461,49.4632,49.4461,49.4547,90316.0
2016-07-13 12:10:00,58.01,58.02,57.99,58.01,43182.0,49.4547,49.4632,49.4376,49.4547,43182.0
2016-07-13 12:15:00,58.0,58.04,58.0,58.03,18800.0,49.4461,49.4802,49.4461,49.4717,18800.0
2016-07-13 12:20:00,58.03,58.06,58.02,58.04,205247.0,49.4717,49.4973,49.4632,49.4802,205247.0
2016-07-13 12:25:00,58.03,58.04,57.99,58.01,80625.0,49.4717,49.4802,49.4376,49.4547,80625.0
2016-07-13 12:30:00,58.0,58.02,57.99,58.02,40456.0,49.4461,49.4632,49.4376,49.4632,40456.0
2016-07-13 12:35:00,58.01,58.03,57.98,58.0,61311.0,49.4547,49.4717,49.4291,49.4461,61311.0
2016-07-13 12:40:00,58.0,58.07,58.0,58.07,73420.0,49.4461,49.5058,49.4461,49.5058,73420.0
2016-07-13 12:45:00,58.06,58.07,58.04,58.05,25427.0,49.4973,49.5058,49.4802,49.4888,25427.0
2016-07-13 12:50:00,58.06,58.06,58.03,58.05,24048.0,49.4973,49.4973,49.4717,49.4888,24048.0
2016-07-13 12:55:00,58.04,58.08,58.04,58.08,28248.0,49.4802,49.5143,49.4802,49.5143,28248.0
2016-07-13 13:00:00,58.08,58.13,58.07,58.11,113647.0,49.5143,49.557,49.5058,49.5399,113647.0
2016-07-13 13:05:00,58.11,58.12,58.09,58.11,36125.0,49.5399,49.5484,49.5229,49.5399,36125.0
2016-07-13 13:10:00,58.11,58.14,58.11,58.14,81238.0,49.5399,49.5655,49.5399,49.5655,81238.0
2016-07-13 13:15:00,58.14,58.15,58.11,58.13,36137.0,49.5655,49.574,49.5399,49.557,36137.0
2016-07-13 13:20:00,58.13,58.13,58.08,58.08,46735.0,49.557,49.557,49.5143,49.5143,46735.0
2016-07-13 13:25:00,58.08,58.08,58.05,58.06,46005.0,49.5143,49.5143,49.4888,49.4973,46005.0
2016-07-13 13:30:00,58.07,58.07,58.03,58.05,95002.0,49.5058,49.5058,49.4717,49.4888,95002.0
2016-07-13 13:35:00,58.05,58.08,58.04,58.08,33328.0,49.4888,49.5143,49.4802,49.5143,33328.0
2016-07-13 13:40:00,58.08,58.13,58.07,58.12,53862.0,49.5143,49.557,49.5058,49.5484,53862.0
2016-07-13 13:45:00,58.12,58.16,58.11,58.14,88650.0,49.5484,49.5825,49.5399,49.5655,88650.0
2016-07-13 13:50:00,58.14,58.15,58.07,58.08,97953.0,49.5655,49.574,49.5058,49.5143,97953.0
2016-07-13 13:55:00,58.09,58.1,58.07,58.07,51905.0,49.5229,49.5314,49.5058,49.5058,51905.0
2016-07-13 14:00:00,58.08,58.08,58.05,58.06,62798.0,49.5143,49.5143,49.4888,49.4973,62798.0
2016-07-13 14:05:00,58.06,58.14,58.05,58.13,113823.0,49.4973,49.5655,49.4888,49.557,113823.0
2016-07-13 14:10:00,58.14,58.18,58.14,58.15,98699.0,49.5655,49.5996,49.5655,49.574,98699.0
2016-07-13 14:15:00,58.14,58.15,58.11,58.12,62280.0,49.5655,49.574,49.5399,49.5484,62280.0
2016-07-13 14:20:00,58.11,58.13,58.09,58.1,305985.0,49.5399,49.557,49.5229,49.5314,305985.0
2016-07-13 14:25:00,58.1,58.16,58.1,58.15,133192.0,49.5314,49.5825,49.5314,49.574,133192.0
2016-07-13 14:30:00,58.15,58.17,58.12,58.13,226265.0,49.574,49.5911,49.5484,49.557,226265.0
2016-07-13 14:35:00,58.14,58.15,58.12,58.14,152833.0,49.5655,49.574,49.5484,49.5655,152833.0
2016-07-13 14:40:00,58.14,58.15,58.1,58.15,46828.0,49.5655,49.574,49.5314,49.574,46828.0
2016-07-13 14:45:00,58.14,58.17,58.12,58.16,62643.0,49.5655,49.5911,49.5484,49.5825,62643.0
2016-07-13 14:50:00,58.16,58.17,58.11,58.13,54810.0,49.5825,49.5911,49.5399,49.557,54810.0
2016-07-13 14:55:00,58.13,58.26,58.12,58.2,376892.0,49.557,49.6678,49.5484,49.6166,376892.0
2016-07-13 15:00:00,58.2,58.3,58.18,58.3,360494.0,49.6166,49.7019,49.5996,49.7019,360494.0
2016-07-13 15:05:00,58.3,58.3,58.22,58.24,241113.0,49.7019,49.7019,49.6337,49.6507,241113.0
2016-07-13 15:10:00,58.23,58.26,58.21,58.22,126851.0,49.6422,49.6678,49.6252,49.6337,126851.0
2016-07-13 15:15:00,58.21,58.29,58.21,58.29,453886.0,49.6252,49.6934,49.6252,49.6934,453886.0
2016-07-13 15:20:00,58.29,58.29,58.24,58.27,455447.0,49.6934,49.6934,49.6507,49.6763,455447.0
2016-07-13 15:25:00,58.27,58.29,58.26,58.27,82203.0,49.6763,49.6934,49.6678,49.6763,82203.0
2016-07-13 15:30:00,58.27,58.3,58.25,58.29,353218.0,49.6763,49.7019,49.6593,49.6934,353218.0
2016-07-13 15:35:00,58.29,58.31,58.27,58.28,151406.0,49.6934,49.7104,49.6763,49.6848,151406.0
2016-07-13 15:40:00,58.28,58.29,58.25,58.27,119738.0,49.6848,49.6934,49.6593,49.6763,119738.0
2016-07-13 15:45:00,58.27,58.3,58.26,58.28,164175.0,49.6763,49.7019,49.6678,49.6848,164175.0
2016-07-13 15:50:00,58.28,58.28,58.26,58.26,285274.0,49.6848,49.6848,49.6678,49.6678,285274.0
2016-07-13 15:55:00,58.26,58.27,58.24,58.24,603284.0,49.6678,49.6763,49.6507,49.6507,603284.0
2016-07-14 09:30:00,58.64,58.83,58.46,58.82,402845.0,49.9918,50.1537,49.8383,50.1452,402845.0
2016-07-14 09:35:00,58.83,58.87,58.79,58.85,279461.0,50.1537,50.1878,50.1196,50.1708,279461.0
2016-07-14 09:40:00,58.84,58.85,58.71,58.73,303430.0,50.1623,50.1708,50.0514,50.0685,303430.0
2016-07-14 09:45:00,58.74,58.74,58.6,58.6,155967.0,50.077,50.077,49.9577,49.9577,155967.0
2016-07-14 09:50:00,58.61,58.69,58.59,58.67,199670.0,49.9662,50.0344,49.9491,50.0173,199670.0
2016-07-14 09:55:00,58.67,58.75,58.65,58.73,129031.0,50.0173,50.0855,50.0003,50.0685,129031.0
2016-07-14 10:00:00,58.74,58.81,58.71,58.8,349411.0,50.077,50.1367,50.0514,50.1282,349411.0
2016-07-14 10:05:00,58.79,58.85,58.78,58.85,114170.0,50.1196,50.1708,50.1111,50.1708,114170.0
2016-07-14 10:10:00,58.86,58.87,58.8,58.85,217767.0,50.1793,50.1878,50.1282,50.1708,217767.0
2016-07-14 10:15:00,58.85,58.87,58.74,58.77,119413.0,50.1708,50.1878,50.077,50.1026,119413.0
2016-07-14 10:20:00,58.76,58.87,58.74,58.87,145182.0,50.0941,50.1878,50.077,50.1878,145182.0
2016-07-14 10:25:00,58.87,58.87,58.79,58.81,134397.0,50.1878,50.1878,50.1196,50.1367,134397.0
2016-07-14 10:30:00,58.81,58.84,58.79,58.79,158625.0,50.1367,50.1623,50.1196,50.1196,158625.0
2016-07-14 10:35:00,58.79,58.85,58.79,58.82,128172.0,50.1196,50.1708,50.1196,50.1452,128172.0
2016-07-14 10:40:00,58.82,58.84,58.71,58.79,315007.0,50.1452,50.1623,50.0514,50.1196,315007.0
2016-07-14 10:45:00,58.79,58.79,58.72,58.72,80680.0,50.1196,50.1196,50.06,50.06,80680.0
2016-07-14 10:50:00,58.73,58.73,58.69,58.71,63913.0,50.0685,50.0685,50.0344,50.0514,63913.0
2016-07-14 10:55:00,58.71,58.75,58.71,58.74,75599.0,50.0514,50.0855,50.0514,50.077,75599.0
2016-07-14 11:00:00,58.75,58.79,58.73,58.79,123328.0,50.0855,50.1196,50.0685,50.1196,123328.0
2016-07-14 11:05:00,58.78,58.81,58.78,58.8,59622.0,50.1111,50.1367,50.1111,50.1282,59622.0
2016-07-14 11:10:00,58.8,58.81,58.76,58.78,89020.0,50.1282,50.1367,50.0941,50.1111,89020.0
2016-07-14 11:15:00,58.78,58.78,58.71,58.73,97284.0,50.1111,50.1111,50.0514,50.0685,97284.0
2016-07-14 11:20:00,58.73,58.74,58.69,58.69,78304.0,50.0685,50.077,50.0344,50.0344,78304.0
2016-07-14 11:25:00,58.68,58.72,58.68,58.7,112472.0,50.0259,50.06,50.0259,50.0429,112472.0
2016-07-14 11:30:00,58.7,58.71,58.66,58.67,176251.0,50.0429,50.0514,50.0088,50.0173,176251.0
2016-07-14 11:35:00,58.67,58.69,58.65,58.68,47452.0,50.0173,50.0344,50.0003,50.0259,47452.0
2016-07-14 11:40:00,58.68,58.7,58.67,58.68,55111.0,50.0259,50.0429,50.0173,50.0259,55111.0
2016-07-14 11:45:00,58.68,58.72,58.67,58.69,129609.0,50.0259,50.06,50.0173,50.0344,129609.0
2016-07-14 11:50:00,58.69,58.72,58.68,58.72,53429.0,50.0344,50.06,50.0259,50.06,53429.0
2016-07-14 11:55:00,58.71,58.72,58.69,58.7,88440.0,50.0514,50.06,50.0344,50.0429,88440.0
2016-07-14 12:00:00,58.7,58.74,58.7,58.73,51813.0,50.0429,50.077,50.0429,50.0685,51813.0
2016-07-14 12:05:00,58.73,58.76,58.71,58.74,67263.0,50.0685,50.0941,50.0514,50.077,67263.0
2016-07-14 12:10:00,58.75,58.76,58.7,58.71,253163.0,50.0855,50.0941,50.0429,50.0514,253163.0
2016-07-14 12:15:00,58.71,58.73,58.7,58.72,599406.0,50.0514,50.0685,50.0429,50.06,599406.0
2016-07-14 12:20:00,58.71,58.72,58.63,58.64,573412.0,50.0514,50.06,49.9832,49.9918,573412.0
2016-07-14 12:25:00,58.64,58.66,58.61,58.64,184054.0,49.9918,50.0088,49.9662,49.9918,184054.0
2016-07-14 12:30:00,58.64,58.67,58.63,58.66,74289.0,49.9918,50.0173,49.9832,50.0088,74289.0
2016-07-14 12:35:00,58.66,58.68,58.65,58.67,53852.0,50.0088,50.0259,50.0003,50.0173,53852.0
2016-07-14 12:40:00,58.67,58.7,58.67,58.67,47431.0,50.0173,50.0429,50.0173,50.0173,47431.0
2016-07-14 12:45:00,58.68,58.69,58.66,58.68,71591.0,50.0259,50.0344,50.0088,50.0259,71591.0
2016-07-14 12:50:00,58.68,58.7,58.68,58.69,49011.0,50.0259,50.0429,50.0259,50.0344,49011.0
2016-07-14 12:55:00,58.69,58.69,58.65,58.66,46932.0,50.0344,50.0344,50.0003,50.0088,46932.0
2016-07-14 13:00:00,58.67,58.67,58.64,58.65,26318.0,50.0173,50.0173,49.9918,50.0003,26318.0
2016-07-14 13:05:00,58.64,58.68,58.63,58.67,45397.0,49.9918,50.0259,49.9832,50.0173,45397.0
2016-07-14 13:10:00,58.67,58.67,58.62,58.62,63069.0,50.0173,50.0173,49.9747,49.9747,63069.0
2016-07-14 13:15:00,58.63,58.63,58.6,58.61,32189.0,49.9832,49.9832,49.9577,49.9662,32189.0
2016-07-14 13:20:00,58.61,58.63,58.58,58.6,51732.0,49.9662,49.9832,49.9406,49.9577,51732.0
2016-07-14 13:25:00,58.6,58.61,58.58,58.59,30603.0,49.9577,49.9662,49.9406,49.9491,30603.0
2016-07-14 13:30:00,58.59,58.63,58.58,58.62,75989.0,49.9491,49.9832,49.9406,49.9747,75989.0
2016-07-14 13:35:00,58.61,58.63,58.61,58.62,103824.0,49.9662,49.9832,49.9662,49.9747,103824.0
2016-07-14 13:40:00,58.62,58.64,58.61,58.64,45775.0,49.9747,49.9918,49.9662,49.9918,45775.0
2016-07-14 13:45:00,58.64,58.65,58.62,58.64,83949.0,49.9918,50.0003,49.9747,49.9918,83949.0
2016-07-14 13:50:00,58.64,58.65,58.61,58.61,56600.0,49.9918,50.0003,49.9662,49.9662,56600.0
2016-07-14 13:55:00,58.61,58.62,58.59,58.61,43752.0,49.9662,49.9747,49.9491,49.9662,43752.0
2016-07-14 14:00:00,58.6,58.63,58.6,58.63,51343.0,49.9577,49.9832,49.9577,49.9832,51343.0
2016-07-14 14:05:00,58.63,58.63,58.59,58.62,84365.0,49.9832,49.9832,49.9491,49.9747,84365.0
2016-07-14 14:10:00,58.62,58.65,58.62,58.64,76759.0,49.9747,50.0003,49.9747,49.9918,76759.0
2016-07-14 14:15:00,58.65,58.67,58.64,58.67,43355.0,50.0003,50.0173,49.9918,50.0173,43355.0
2016-07-14 14:20:00,58.66,58.67,58.65,58.66,109882.0,50.0088,50.0173,50.0003,50.0088,109882.0
2016-07-14 14:25:00,58.66,58.7,58.66,58.7,157001.0,50.0088,50.0429,50.0088,50.0429,157001.0
2016-07-14 14:30:00,58.69,58.7,58.67,58.68,55381.0,50.0344,50.0429,50.0173,50.0259,55381.0
2016-07-14 14:35:00,58.67,58.69,58.66,58.69,48664.0,50.0173,50.0344,50.0088,50.0344,48664.0
2016-07-14 14:40:00,58.69,58.72,58.68,58.7,124766.0,50.0344,50.06,50.0259,50.0429,124766.0
2016-07-14 14:45:00,58.7,58.71,58.68,58.71,90116.0,50.0429,50.0514,50.0259,50.0514,90116.0
2016-07-14 14:50:00,58.71,58.72,58.68,58.69,266211.0,50.0514,50.06,50.0259,50.0344,266211.0
2016-07-14 14:55:00,58.69,58.71,58.67,58.69,79457.0,50.0344,50.0514,50.0173,50.0344,79457.0
2016-07-14 15:00:00,58.69,58.72,58.68,58.72,137315.0,50.0344,50.06,50.0259,50.06,137315.0
2016-07-14 15:05:00,58.72,58.79,58.71,58.78,161513.0,50.06,50.1196,50.0514,50.1111,161513.0
2016-07-14 15:10:00,58.78,58.79,58.74,58.78,84986.0,50.1111,50.1196,50.077,50.1111,84986.0
2016-07-14 15:15:00,58.77,58.78,58.75,58.77,71244.0,50.1026,50.1111,50.0855,50.1026,71244.0
2016-07-14 15:20:00,58.76,58.77,58.75,58.76,111376.0,50.0941,50.1026,50.0855,50.0941,111376.0
2016-07-14 15:25:00,58.76,58.78,58.75,58.78,113741.0,50.0941,50.1111,50.0855,50.1111,113741.0
2016-07-14 15:30:00,58.78,58.79,58.75,58.75,147219.0,50.1111,50.1196,50.0855,50.0855,147219.0
2016-07-14 15:35:00,58.75,58.76,58.72,58.72,101768.0,50.0855,50.0941,50.06,50.06,101768.0
2016-07-14 15:40:00,58.73,58.73,58.69,58.69,160224.0,50.0685,50.0685,50.0344,50.0344,160224.0
2016-07-14 15:45:00,58.69,58.73,58.67,58.72,246137.0,50.0344,50.0685,50.0173,50.06,246137.0
2016-07-14 15:50:00,58.72,58.74,58.7,58.72,282431.0,50.06,50.077,50.0429,50.06,282431.0
2016-07-14 15:55:00,58.71,58.72,58.67,58.67,855200.0,50.0514,50.06,50.0173,50.0173,855200.0
2016-07-15 09:30:00,58.89,58.92,58.75,58.83,291218.0,50.2049,50.2305,50.0855,50.1537,291218.0
2016-07-15 09:35:00,58.83,58.84,58.74,58.75,116424.0,50.1537,50.1623,50.077,50.0855,116424.0
2016-07-15 09:40:00,58.74,58.75,58.66,58.69,295515.0,50.077,50.0855,50.0088,50.0344,295515.0
2016-07-15 09:45:00,58.69,58.74,58.69,58.73,85989.0,50.0344,50.077,50.0344,50.0685,85989.0
2016-07-15 09:50:00,58.74,58.8,58.7,58.72,198944.0,50.077,50.1282,50.0429,50.06,198944.0
2016-07-15 09:55:00,58.72,58.75,58.71,58.74,109686.0,50.06,50.0855,50.0514,50.077,109686.0
2016-07-15 10:00:00,58.75,58.78,58.72,58.73,177114.0,50.0855,50.1111,50.06,50.0685,177114.0
2016-07-15 10:05:00,58.73,58.78,58.72,58.77,104129.0,50.0685,50.1111,50.06,50.1026,104129.0
2016-07-15 10:10:00,58.77,58.8,58.7,58.72,272687.0,50.1026,50.1282,50.0429,50.06,272687.0
2016-07-15 10:15:00,58.72,58.74,58.68,58.71,174917.0,50.06,50.077,50.0259,50.0514,174917.0
2016-07-15 10:20:00,58.71,58.75,58.71,58.73,81059.0,50.0514,50.0855,50.0514,50.0685,81059.0
2016-07-15 10:25:00,58.73,58.77,58.72,58.73,107301.0,50.0685,50.1026,50.06,50.0685,107301.0
2016-07-15 10:30:00,58.74,58.79,58.73,58.79,50703.0,50.077,50.1196,50.0685,50.1196,50703.0
2016-07-15 10:35:00,58.79,58.8,58.77,58.79,44309.0,50.1196,50.1282,50.1026,50.1196,44309.0
2016-07-15 10:40:00,58.79,58.8,58.76,58.78,56541.0,50.1196,50.1282,50.0941,50.1111,56541.0
2016-07-15 10:45:00,58.78,58.79,58.75,58.76,53529.0,50.1111,50.1196,50.0855,50.0941,53529.0
2016-07-15 10:50:00,58.77,58.79,58.76,58.77,78573.0,50.1026,50.1196,50.0941,50.1026,78573.0
2016-07-15 10:55:00,58.77,58.78,58.76,58.77,30762.0,50.1026,50.1111,50.0941,50.1026,30762.0
2016-07-15 11:00:00,58.78,58.78,58.7,58.71,39920.0,50.1111,50.1111,50.0429,50.0514,39920.0
2016-07-15 11:05:00,58.71,58.71,58.67,58.69,110925.0,50.0514,50.0514,50.0173,50.0344,110925.0
2016-07-15 11:10:00,58.68,58.69,58.64,58.65,69448.0,50.0259,50.0344,49.9918,50.0003,69448.0
2016-07-15 11:15:00,58.65,58.66,58.63,58.63,105206.0,50.0003,50.0088,49.9832,49.9832,105206.0
2016-07-15 11:20:00,58.63,58.67,58.63,58.66,106810.0,49.9832,50.0173,49.9832,50.0088,106810.0
2016-07-15 11:25:00,58.65,58.66,58.62,58.65,133292.0,50.0003,50.0088,49.9747,50.0003,133292.0
2016-07-15 11:30:00,58.65,58.71,58.65,58.68,76209.0,50.0003,50.0514,50.0003,50.0259,76209.0
2016-07-15 11:35:00,58.67,58.68,58.65,58.66,65328.0,50.0173,50.0259,50.0003,50.0088,65328.0
2016-07-15 11:40:00,58.65,58.68,58.64,58.67,61748.0,50.0003,50.0259,49.9918,50.0173,61748.0
2016-07-15 11:45:00,58.67,58.67,58.65,58.66,35005.0,50.0173,50.0173,50.0003,50.0088,35005.0
2016-07-15 11:50:00,58.66,58.66,58.62,58.66,32050.0,50.0088,50.0088,49.9747,50.0088,32050.0
2016-07-15 11:55:00,58.66,58.68,58.64,58.67,36574.0,50.0088,50.0259,49.9918,50.0173,36574.0
2016-07-15 12:00:00,58.66,58.68,58.65,58.68,35580.0,50.0088,50.0259,50.0003,50.0259,35580.0
2016-07-15 12:05:00,58.68,58.68,58.66,58.68,66740.0,50.0259,50.0259,50.0088,50.0259,66740.0
2016-07-15 12:10:00,58.68,58.68,58.65,58.66,45970.0,50.0259,50.0259,50.0003,50.0088,45970.0
2016-07-15 12:15:00,58.66,58.66,58.63,58.65,45271.0,50.0088,50.0088,49.9832,50.0003,45271.0
2016-07-15 12:20:00,58.66,58.67,58.63,58.66,38499.0,50.0088,50.0173,49.9832,50.0088,38499.0
2016-07-15 12:25:00,58.66,58.66,58.64,58.65,37246.0,50.0088,50.0088,49.9918,50.0003,37246.0
2016-07-15 12:30:00,58.64,58.65,58.61,58.62,19307.0,49.9918,50.0003,49.9662,49.9747,19307.0
2016-07-15 12:35:00,58.61,58.61,58.56,58.57,66349.0,49.9662,49.9662,49.9236,49.9321,66349.0
2016-07-15 12:40:00,58.57,58.58,58.55,58.57,38399.0,49.9321,49.9406,49.915,49.9321,38399.0
2016-07-15 12:45:00,58.57,58.58,58.57,58.58,68662.0,49.9321,49.9406,49.9321,49.9406,68662.0
2016-07-15 12:50:00,58.57,58.58,58.56,58.58,22658.0,49.9321,49.9406,49.9236,49.9406,22658.0
2016-07-15 12:55:00,58.58,58.58,58.56,58.57,32396.0,49.9406,49.9406,49.9236,49.9321,32396.0
2016-07-15 13:00:00,58.58,58.6,58.58,58.6,42584.0,49.9406,49.9577,49.9406,49.9577,42584.0
2016-07-15 13:05:00,58.6,58.6,58.58,58.6,20564.0,49.9577,49.9577,49.9406,49.9577,20564.0
2016-07-15 13:10:00,58.6,58.62,58.59,58.61,59396.0,49.9577,49.9747,49.9491,49.9662,59396.0
2016-07-15 13:15:00,58.6,58.63,58.6,58.63,36097.0,49.9577,49.9832,49.9577,49.9832,36097.0
2016-07-15 13:20:00,58.63,58.66,58.61,58.65,26798.0,49.9832,50.0088,49.9662,50.0003,26798.0
2016-07-15 13:25:00,58.65,58.66,58.64,58.65,14473.0,50.0003,50.0088,49.9918,50.0003,14473.0
2016-07-15 13:30:00,58.64,58.66,58.63,58.65,34989.0,49.9918,50.0088,49.9832,50.0003,34989.0
2016-07-15 13:35:00,58.65,58.66,58.63,58.66,32427.0,50.0003,50.0088,49.9832,50.0088,32427.0
2016-07-15 13:40:00,58.66,58.7,58.65,58.69,46999.0,50.0088,50.0429,50.0003,50.0344,46999.0
2016-07-15 13:45:00,58.69,58.69,58.67,58.68,26585.0,50.0344,50.0344,50.0173,50.0259,26585.0
2016-07-15 13:50:00,58.68,58.68,58.66,58.68,34634.0,50.0259,50.0259,50.0088,50.0259,34634.0
2016-07-15 13:55:00,58.68,58.68,58.66,58.67,36260.0,50.0259,50.0259,50.0088,50.0173,36260.0
2016-07-15 14:00:00,58.68,58.7,58.67,58.68,79170.0,50.0259,50.0429,50.0173,50.0259,79170.0
2016-07-15 14:05:00,58.68,58.69,58.66,58.67,26316.0,50.0259,50.0344,50.0088,50.0173,26316.0
2016-07-15 14:10:00,58.67,58.69,58.67,58.68,37866.0,50.0173,50.0344,50.0173,50.0259,37866.0
2016-07-15 14:15:00,58.68,58.68,58.65,58.66,53830.0,50.0259,50.0259,50.0003,50.0088,53830.0
2016-07-15 14:20:00,58.66,58.66,58.62,58.64,26359.0,50.0088,50.0088,49.9747,49.9918,26359.0
2016-07-15 14:25:00,58.64,58.65,58.63,58.64,35103.0,49.9918,50.0003,49.9832,49.9918,35103.0
2016-07-15 14:30:00,58.65,58.67,58.64,58.65,79402.0,50.0003,50.0173,49.9918,50.0003,79402.0
2016-07-15 14:35:00,58.66,58.67,58.64,58.64,28303.0,50.0088,50.0173,49.9918,49.9918,28303.0
2016-07-15 14:40:00,58.64,58.66,58.63,58.66,25779.0,49.9918,50.0088,49.9832,50.0088,25779.0
2016-07-15 14:45:00,58.65,58.7,58.65,58.69,53160.0,50.0003,50.0429,50.0003,50.0344,53160.0
2016-07-15 14:50:00,58.69,58.71,58.67,58.7,36490.0,50.0344,50.0514,50.0173,50.0429,36490.0
2016-07-15 14:55:00,58.7,58.7,58.68,58.68,36540.0,50.0429,50.0429,50.0259,50.0259,36540.0
2016-07-15 15:00:00,58.69,58.7,58.68,58.68,43540.0,50.0344,50.0429,50.0259,50.0259,43540.0
2016-07-15 15:05:00,58.68,58.68,58.66,58.67,46244.0,50.0259,50.0259,50.0088,50.0173,46244.0
2016-07-15 15:10:00,58.66,58.67,58.64,58.65,44849.0,50.0088,50.0173,49.9918,50.0003,44849.0
2016-07-15 15:15:00,58.65,58.66,58.64,58.65,38250.0,50.0003,50.0088,49.9918,50.0003,38250.0
2016-07-15 15:20:00,58.65,58.7,58.64,58.69,79514.0,50.0003,50.0429,49.9918,50.0344,79514.0
2016-07-15 15:25:00,58.69,58.7,58.67,58.68,83619.0,50.0344,50.0429,50.0173,50.0259,83619.0
2016-07-15 15:30:00,58.69,58.74,58.68,58.72,135187.0,50.0344,50.077,50.0259,50.06,135187.0
2016-07-15 15:35:00,58.73,58.74,58.7,58.73,78979.0,50.0685,50.077,50.0429,50.0685,78979.0
2016-07-15 15:40:00,58.73,58.73,58.69,58.7,70234.0,50.0685,50.0685,50.0344,50.0429,70234.0
2016-07-15 15:45:00,58.7,58.71,58.67,58.67,102885.0,50.0429,50.0514,50.0173,50.0173,102885.0
2016-07-15 15:50:00,58.67,58.69,58.66,58.66,146533.0,50.0173,50.0344,50.0088,50.0088,146533.0
2016-07-15 15:55:00,58.66,58.7,58.66,58.68,268882.0,50.0088,50.0429,50.0088,50.0259,268882.0
2016-07-18 09:30:00,58.61,58.7,58.56,58.57,141671.0,49.9662,50.0429,49.9236,49.9321,141671.0
2016-07-18 09:35:00,58.58,58.61,58.56,58.56,66557.0,49.9406,49.9662,49.9236,49.9236,66557.0
2016-07-18 09:40:00,58.55,58.56,58.45,58.5,122170.0,49.915,49.9236,49.8298,49.8724,122170.0
2016-07-18 09:45:00,58.51,58.54,58.48,58.53,52582.0,49.8809,49.9065,49.8554,49.898,52582.0
2016-07-18 09:50:00,58.53,58.58,58.51,58.57,37995.0,49.898,49.9406,49.8809,49.9321,37995.0
2016-07-18 09:55:00,58.57,58.6,58.54,58.54,64006.0,49.9321,49.9577,49.9065,49.9065,64006.0
2016-07-18 10:00:00,58.54,58.59,58.52,58.58,63144.0,49.9065,49.9491,49.8895,49.9406,63144.0
2016-07-18 10:05:00,58.57,58.59,58.54,58.54,159910.0,49.9321,49.9491,49.9065,49.9065,159910.0
2016-07-18 10:10:00,58.55,58.58,58.55,58.56,119447.0,49.915,49.9406,49.915,49.9236,119447.0
2016-07-18 10:15:00,58.56,58.61,58.55,58.61,88041.0,49.9236,49.9662,49.915,49.9662,88041.0
2016-07-18 10:20:00,58.61,58.63,58.6,58.63,107868.0,49.9662,49.9832,49.9577,49.9832,107868.0
2016-07-18 10:25:00,58.63,58.65,58.61,58.62,28518.0,49.9832,50.0003,49.9662,49.9747,28518.0
2016-07-18 10:30:00,58.62,58.68,58.62,58.64,297586.0,49.9747,50.0259,49.9747,49.9918,297586.0
2016-07-18 10:35:00,58.64,58.68,58.63,58.68,52845.0,49.9918,50.0259,49.9832,50.0259,52845.0
2016-07-18 10:40:00,58.68,58.68,58.64,58.65,36374.0,50.0259,50.0259,49.9918,50.0003,36374.0
2016-07-18 10:45:00,58.65,58.66,58.64,58.65,144808.0,50.0003,50.0088,49.9918,50.0003,144808.0
2016-07-18 10:50:00,58.64,58.7,58.64,58.7,94592.0,49.9918,50.0429,49.9918,50.0429,94592.0
2016-07-18 10:55:00,58.69,58.72,58.68,58.7,133119.0,50.0344,50.06,50.0259,50.0429,133119.0
2016-07-18 11:00:00,58.7,58.74,58.7,58.73,134466.0,50.0429,50.077,50.0429,50.0685,134466.0
2016-07-18 11:05:00,58.73,58.75,58.72,58.72,33674.0,50.0685,50.0855,50.06,50.06,33674.0
2016-07-18 11:10:00,58.73,58.73,58.68,58.69,144688.0,50.0685,50.0685,50.0259,50.0344,144688.0
2016-07-18 11:15:00,58.68,58.7,58.68,58.7,103518.0,50.0259,50.0429,50.0259,50.0429,103518.0
2016-07-18 11:20:00,58.69,58.71,58.68,58.7,102839.0,50.0344,50.0514,50.0259,50.0429,102839.0
2016-07-18 11:25:00,58.7,58.7,58.65,58.66,75491.0,50.0429,50.0429,50.0003,50.0088,75491.0
2016-07-18 11:30:00,58.66,58.66,58.62,58.64,56866.0,50.0088,50.0088,49.9747,49.9918,56866.0
2016-07-18 11:35:00,58.64,58.66,58.62,58.66,83245.0,49.9918,50.0088,49.9747,50.0088,83245.0
2016-07-18 11:40:00,58.65,58.68,58.64,58.67,74463.0,50.0003,50.0259,49.9918,50.0173,74463.0
2016-07-18 11:45:00,58.67,58.69,58.66,58.68,185766.0,50.0173,50.0344,50.0088,50.0259,185766.0
2016-07-18 11:50:00,58.68,58.69,58.67,58.69,101075.0,50.0259,50.0344,50.0173,50.0344,101075.0
2016-07-18 11:55:00,58.68,58.69,58.66,58.66,44551.0,50.0259,50.0344,50.0088,50.0088,44551.0
2016-07-18 12:00:00,58.66,58.66,58.63,58.64,59991.0,50.0088,50.0088,49.9832,49.9918,59991.0
2016-07-18 12:05:00,58.64,58.65,58.62,58.64,20778.0,49.9918,50.0003,49.9747,49.9918,20778.0
2016-07-18 12:10:00,58.64,58.65,58.63,58.65,7936.0,49.9918,50.0003,49.9832,50.0003,7936.0
2016-07-18 12:15:00,58.65,58.66,58.59,58.59,45081.0,50.0003,50.0088,49.9491,49.9491,45081.0
2016-07-18 12:20:00,58.59,58.62,58.59,58.61,56810.0,49.9491,49.9747,49.9491,49.9662,56810.0
2016-07-18 12:25:00,58.61,58.62,58.61,58.62,68210.0,49.9662,49.9747,49.9662,49.9747,68210.0
2016-07-18 12:30:00,58.62,58.62,58.58,58.59,50205.0,49.9747,49.9747,49.9406,49.9491,50205.0
2016-07-18 12:35:00,58.59,58.61,58.57,58.59,120010.0,49.9491,49.9662,49.9321,49.9491,120010.0
2016-07-18 12:40:00,58.6,58.61,58.59,58.61,11880.0,49.9577,49.9662,49.9491,49.9662,11880.0
2016-07-18 12:45:00,58.61,58.61,58.6,58.61,27301.0,49.9662,49.9662,49.9577,49.9662,27301.0
2016-07-18 12:50:00,58.6,58.61,58.58,58.61,22650.0,49.9577,49.9662,49.9406,49.9662,22650.0
2016-07-18 12:55:00,58.61,58.62,58.6,58.61,33400.0,49.9662,49.9747,49.9577,49.9662,33400.0
2016-07-18 13:00:00,58.61,58.65,58.61,58.64,44040.0,49.9662,50.0003,49.9662,49.9918,44040.0
2016-07-18 13:05:00,58.64,58.65,58.63,58.64,29957.0,49.9918,50.0003,49.9832,49.9918,29957.0
2016-07-18 13:10:00,58.64,58.64,58.59,58.59,51798.0,49.9918,49.9918,49.9491,49.9491,51798.0
2016-07-18 13:15:00,58.59,58.59,58.57,58.59,16596.0,49.9491,49.9491,49.9321,49.9491,16596.0
2016-07-18 13:20:00,58.58,58.62,58.58,58.62,33626.0,49.9406,49.9747,49.9406,49.9747,33626.0
2016-07-18 13:25:00,58.61,58.63,58.61,58.63,35769.0,49.9662,49.9832,49.9662,49.9832,35769.0
2016-07-18 13:30:00,58.62,58.64,58.61,58.63,31995.0,49.9747,49.9918,49.9662,49.9832,31995.0
2016-07-18 13:35:00,58.64,58.68,58.63,58.67,42901.0,49.9918,50.0259,49.9832,50.0173,42901.0
2016-07-18 13:40:00,58.67,58.68,58.65,58.67,53298.0,50.0173,50.0259,50.0003,50.0173,53298.0
2016-07-18 13:45:00,58.68,58.68,58.65,58.66,26306.0,50.0259,50.0259,50.0003,50.0088,26306.0
2016-07-18 13:50:00,58.66,58.67,58.65,58.66,27165.0,50.0088,50.0173,50.0003,50.0088,27165.0
2016-07-18 13:55:00,58.66,58.66,58.64,58.66,36995.0,50.0088,50.0088,49.9918,50.0088,36995.0
2016-07-18 14:00:00,58.66,58.66,58.65,58.66,41189.0,50.0088,50.0088,50.0003,50.0088,41189.0
2016-07-18 14:05:00,58.66,58.67,58.65,58.67,49045.0,50.0088,50.0173,50.0003,50.0173,49045.0
2016-07-18 14:10:00,58.68,58.69,58.66,58.66,34832.0,50.0259,50.0344,50.0088,50.0088,34832.0
2016-07-18 14:15:00,58.66,58.67,58.63,58.64,19921.0,50.0088,50.0173,49.9832,49.9918,19921.0
2016-07-18 14:20:00,58.63,58.66,58.63,58.66,50931.0,49.9832,50.0088,49.9832,50.0088,50931.0
2016-07-18 14:25:00,58.66,58.68,58.65,58.67,28331.0,50.0088,50.0259,50.0003,50.0173,28331.0
2016-07-18 14:30:00,58.67,58.68,58.66,58.67,12789.0,50.0173,50.0259,50.0088,50.0173,12789.0
2016-07-18 14:35:00,58.67,58.68,58.66,58.67,36408.0,50.0173,50.0259,50.0088,50.0173,36408.0
2016-07-18 14:40:00,58.67,58.68,58.66,58.67,15731.0,50.0173,50.0259,50.0088,50.0173,15731.0
2016-07-18 14:45:00,58.67,58.67,58.65,58.67,35503.0,50.0173,50.0173,50.0003,50.0173,35503.0
2016-07-18 14:50:00,58.67,58.68,58.66,58.67,35684.0,50.0173,50.0259,50.0088,50.0173,35684.0
2016-07-18 14:55:00,58.67,58.69,58.66,58.69,35058.0,50.0173,50.0344,50.0088,50.0344,35058.0
2016-07-18 15:00:00,58.69,58.69,58.64,58.66,62898.0,50.0344,50.0344,49.9918,50.0088,62898.0
2016-07-18 15:05:00,58.66,58.67,58.64,58.64,27104.0,50.0088,50.0173,49.9918,49.9918,27104.0
2016-07-18 15:10:00,58.65,58.66,58.64,58.66,42667.0,50.0003,50.0088,49.9918,50.0088,42667.0
2016-07-18 15:15:00,58.66,58.69,58.65,58.68,64871.0,50.0088,50.0344,50.0003,50.0259,64871.0
2016-07-18 15:20:00,58.68,58.68,58.65,58.65,41765.0,50.0259,50.0259,50.0003,50.0003,41765.0
2016-07-18 15:25:00,58.66,58.66,58.64,58.65,38827.0,50.0088,50.0088,49.9918,50.0003,38827.0
2016-07-18 15:30:00,58.65,58.66,58.64,58.65,71490.0,50.0003,50.0088,49.9918,50.0003,71490.0
2016-07-18 15:35:00,58.64,58.65,58.63,58.64,78194.0,49.9918,50.0003,49.9832,49.9918,78194.0
2016-07-18 15:40:00,58.64,58.64,58.63,58.63,40196.0,49.9918,49.9918,49.9832,49.9832,40196.0
2016-07-18 15:45:00,58.64,58.65,58.63,58.64,49625.0,49.9918,50.0003,49.9832,49.9918,49625.0
2016-07-18 15:50:00,58.64,58.65,58.62,58.62,206754.0,49.9918,50.0003,49.9747,49.9747,206754.0
2016-07-18 15:55:00,58.63,58.64,58.61,58.62,576438.0,49.9832,49.9918,49.9662,49.9747,576438.0
2016-07-19 09:30:00,58.52,58.52,58.35,58.43,242746.0,49.8895,49.8895,49.7445,49.8127,242746.0
2016-07-19 09:35:00,58.44,58.52,58.44,58.47,113669.0,49.8212,49.8895,49.8212,49.8468,113669.0
2016-07-19 09:40:00,58.47,58.58,58.45,58.57,180249.0,49.8468,49.9406,49.8298,49.9321,180249.0
2016-07-19 09:45:00,58.57,58.58,58.49,58.54,122563.0,49.9321,49.9406,49.8639,49.9065,122563.0
2016-07-19 09:50:00,58.53,58.58,58.52,58.56,116883.0,49.898,49.9406,49.8895,49.9236,116883.0
2016-07-19 09:55:00,58.56,58.58,58.53,58.55,532795.0,49.9236,49.9406,49.898,49.915,532795.0
2016-07-19 10:00:00,58.56,58.56,58.53,58.55,69560.0,49.9236,49.9236,49.898,49.915,69560.0
2016-07-19 10:05:00,58.56,58.63,58.56,58.62,108079.0,49.9236,49.9832,49.9236,49.9747,108079.0
2016-07-19 10:10:00,58.61,58.68,58.61,58.65,180667.0,49.9662,50.0259,49.9662,50.0003,180667.0
2016-07-19 10:15:00,58.65,58.67,58.61,58.62,100234.0,50.0003,50.0173,49.9662,49.9747,100234.0
2016-07-19 10:20:00,58.62,58.64,58.6,58.64,116443.0,49.9747,49.9918,49.9577,49.9918,116443.0
2016-07-19 10:25:00,58.64,58.68,58.63,58.66,116219.0,49.9918,50.0259,49.9832,50.0088,116219.0
2016-07-19 10:30:00,58.66,58.67,58.62,58.64,84898.0,50.0088,50.0173,49.9747,49.9918,84898.0
2016-07-19 10:35:00,58.64,58.65,58.62,58.64,62532.0,49.9918,50.0003,49.9747,49.9918,62532.0
2016-07-19 10:40:00,58.65,58.66,58.63,58.65,39456.0,50.0003,50.0088,49.9832,50.0003,39456.0
2016-07-19 10:45:00,58.65,58.67,58.64,58.66,39741.0,50.0003,50.0173,49.9918,50.0088,39741.0
2016-07-19 10:50:00,58.67,58.69,58.66,58.69,489583.0,50.0173,50.0344,50.0088,50.0344,489583.0
2016-07-19 10:55:00,58.69,58.71,58.68,58.71,33371.0,50.0344,50.0514,50.0259,50.0514,33371.0
2016-07-19 11:00:00,58.7,58.73,58.7,58.73,30994.0,50.0429,50.0685,50.0429,50.0685,30994.0
2016-07-19 11:05:00,58.73,58.75,58.71,58.71,43403.0,50.0685,50.0855,50.0514,50.0514,43403.0
2016-07-19 11:10:00,58.71,58.71,58.67,58.68,76596.0,50.0514,50.0514,50.0173,50.0259,76596.0
2016-07-19 11:15:00,58.68,58.69,58.66,58.67,41939.0,50.0259,50.0344,50.0088,50.0173,41939.0
2016-07-19 11:20:00,58.67,58.67,58.64,58.66,62017.0,50.0173,50.0173,49.9918,50.0088,62017.0
2016-07-19 11:25:00,58.66,58.67,58.63,58.65,98268.0,50.0088,50.0173,49.9832,50.0003,98268.0
2016-07-19 11:30:00,58.65,58.67,58.63,58.64,74956.0,50.0003,50.0173,49.9832,49.9918,74956.0
2016-07-19 11:35:00,58.63,58.65,58.58,58.58,69784.0,49.9832,50.0003,49.9406,49.9406,69784.0
2016-07-19 11:40:00,58.59,58.6,58.5,58.5,93542.0,49.9491,49.9577,49.8724,49.8724,93542.0
2016-07-19 11:45:00,58.5,58.51,58.47,58.49,134055.0,49.8724,49.8809,49.8468,49.8639,134055.0
2016-07-19 11:50:00,58.49,58.51,58.46,58.46,157594.0,49.8639,49.8809,49.8383,49.8383,157594.0
2016-07-19 11:55:00,58.45,58.47,58.4,58.41,154625.0,49.8298,49.8468,49.7871,49.7957,154625.0
2016-07-19 12:00:00,58.4,58.46,58.39,58.45,97949.0,49.7871,49.8383,49.7786,49.8298,97949.0
2016-07-19 12:05:00,58.45,58.47,58.4,58.41,71167.0,49.8298,49.8468,49.7871,49.7957,71167.0
2016-07-19 12:10:00,58.41,58.46,58.41,58.44,59972.0,49.7957,49.8383,49.7957,49.8212,59972.0
2016-07-19 12:15:00,58.43,58.45,58.43,58.45,25189.0,49.8127,49.8298,49.8127,49.8298,25189.0
2016-07-19 12:20:00,58.46,58.47,58.44,58.47,22018.0,49.8383,49.8468,49.8212,49.8468,22018.0
2016-07-19 12:25:00,58.47,58.49,58.46,58.47,55532.0,49.8468,49.8639,49.8383,49.8468,55532.0
2016-07-19 12:30:00,58.48,58.5,58.46,58.49,66615.0,49.8554,49.8724,49.8383,49.8639,66615.0
2016-07-19 12:35:00,58.5,58.5,58.46,58.5,71259.0,49.8724,49.8724,49.8383,49.8724,71259.0
2016-07-19 12:40:00,58.5,58.51,58.49,58.5,20498.0,49.8724,49.8809,49.8639,49.8724,20498.0
2016-07-19 12:45:00,58.5,58.52,58.49,58.52,46106.0,49.8724,49.8895,49.8639,49.8895,46106.0
2016-07-19 12:50:00,58.53,58.56,58.52,58.55,108139.0,49.898,49.9236,49.8895,49.915,108139.0
2016-07-19 12:55:00,58.55,58.55,58.51,58.54,51024.0,49.915,49.915,49.8809,49.9065,51024.0
2016-07-19 13:00:00,58.53,58.54,58.52,58.53,51288.0,49.898,49.9065,49.8895,49.898,51288.0
2016-07-19 13:05:00,58.53,58.55,58.52,58.54,29491.0,49.898,49.915,49.8895,49.9065,29491.0
2016-07-19 13:10:00,58.54,58.54,58.51,58.52,15294.0,49.9065,49.9065,49.8809,49.8895,15294.0
2016-07-19 13:15:00,58.52,58.52,58.48,58.49,33330.0,49.8895,49.8895,49.8554,49.8639,33330.0
2016-07-19 13:20:00,58.48,58.49,58.47,58.47,33812.0,49.8554,49.8639,49.8468,49.8468,33812.0
2016-07-19 13:25:00,58.48,58.48,58.46,58.46,28136.0,49.8554,49.8554,49.8383,49.8383,28136.0
2016-07-19 13:30:00,58.46,58.49,58.46,58.48,48058.0,49.8383,49.8639,49.8383,49.8554,48058.0
2016-07-19 13:35:00,58.48,58.5,58.47,58.49,24014.0,49.8554,49.8724,49.8468,49.8639,24014.0
2016-07-19 13:40:00,58.5,58.5,58.48,58.48,14003.0,49.8724,49.8724,49.8554,49.8554,14003.0
2016-07-19 13:45:00,58.48,58.5,58.47,58.48,66121.0,49.8554,49.8724,49.8468,49.8554,66121.0
2016-07-19 13:50:00,58.48,58.49,58.47,58.48,32158.0,49.8554,49.8639,49.8468,49.8554,32158.0
2016-07-19 13:55:00,58.48,58.49,58.45,58.48,233063.0,49.8554,49.8639,49.8298,49.8554,233063.0
2016-07-19 14:00:00,58.48,58.51,58.47,58.51,57476.0,49.8554,49.8809,49.8468,49.8809,57476.0
2016-07-19 14:05:00,58.51,58.54,58.51,58.54,37674.0,49.8809,49.9065,49.8809,49.9065,37674.0
2016-07-19 14:10:00,58.53,58.54,58.52,58.52,33500.0,49.898,49.9065,49.8895,49.8895,33500.0
2016-07-19 14:15:00,58.53,58.57,58.52,58.57,57458.0,49.898,49.9321,49.8895,49.9321,57458.0
2016-07-19 14:20:00,58.57,58.58,58.56,58.56,28848.0,49.9321,49.9406,49.9236,49.9236,28848.0
2016-07-19 14:25:00,58.56,58.58,58.55,58.56,30789.0,49.9236,49.9406,49.915,49.9236,30789.0
2016-07-19 14:30:00,58.56,58.59,58.55,58.57,46354.0,49.9236,49.9491,49.915,49.9321,46354.0
2016-07-19 14:35:00,58.57,58.59,58.56,58.58,77330.0,49.9321,49.9491,49.9236,49.9406,77330.0
2016-07-19 14:40:00,58.59,58.63,58.58,58.62,85557.0,49.9491,49.9832,49.9406,49.9747,85557.0
2016-07-19 14:45:00,58.62,58.62,58.6,58.6,28351.0,49.9747,49.9747,49.9577,49.9577,28351.0
2016-07-19 14:50:00,58.61,58.61,58.59,58.59,50495.0,49.9662,49.9662,49.9491,49.9491,50495.0
2016-07-19 14:55:00,58.59,58.6,58.56,58.58,191908.0,49.9491,49.9577,49.9236,49.9406,191908.0
2016-07-19 15:00:00,58.58,58.58,58.56,58.57,29100.0,49.9406,49.9406,49.9236,49.9321,29100.0
2016-07-19 15:05:00,58.57,58.58,58.54,58.55,38241.0,49.9321,49.9406,49.9065,49.915,38241.0
2016-07-19 15:10:00,58.54,58.57,58.54,58.55,45176.0,49.9065,49.9321,49.9065,49.915,45176.0
2016-07-19 15:15:00,58.56,58.6,58.56,58.58,39533.0,49.9236,49.9577,49.9236,49.9406,39533.0
2016-07-19 15:20:00,58.59,58.6,58.58,58.58,54126.0,49.9491,49.9577,49.9406,49.9406,54126.0
2016-07-19 15:25:00,58.59,58.59,58.57,58.58,76634.0,49.9491,49.9491,49.9321,49.9406,76634.0
2016-07-19 15:30:00,58.59,58.6,58.57,58.59,68485.0,49.9491,49.9577,49.9321,49.9491,68485.0
2016-07-19 15:35:00,58.59,58.61,58.58,58.6,104814.0,49.9491,49.9662,49.9406,49.9577,104814.0
2016-07-19 15:40:00,58.6,58.61,58.59,58.61,99473.0,49.9577,49.9662,49.9491,49.9662,99473.0
2016-07-19 15:45:00,58.61,58.62,58.6,58.61,148956.0,49.9662,49.9747,49.9577,49.9662,148956.0
2016-07-19 15:50:00,58.6,58.63,58.6,58.6,150967.0,49.9577,49.9832,49.9577,49.9577,150967.0
2016-07-19 15:55:00,58.6,58.66,58.59,58.65,468497.0,49.9577,50.0088,49.9491,50.0003,468497.0
2016-07-20 09:30:00,58.65,58.74,58.65,58.68,209719.0,50.0003,50.077,50.0003,50.0259,209719.0
2016-07-20 09:35:00,58.67,58.68,58.6,58.63,133936.0,50.0173,50.0259,49.9577,49.9832,133936.0
2016-07-20 09:40:00,58.63,58.68,58.61,58.61,137490.0,49.9832,50.0259,49.9662,49.9662,137490.0
2016-07-20 09:45:00,58.61,58.7,58.6,58.67,96134.0,49.9662,50.0429,49.9577,50.0173,96134.0
2016-07-20 09:50:00,58.67,58.74,58.67,58.7,39139.0,50.0173,50.077,50.0173,50.0429,39139.0
2016-07-20 09:55:00,58.71,58.72,58.67,58.71,70364.0,50.0514,50.06,50.0173,50.0514,70364.0
2016-07-20 10:00:00,58.71,58.76,58.68,58.75,133388.0,50.0514,50.0941,50.0259,50.0855,133388.0
2016-07-20 10:05:00,58.74,58.77,58.72,58.76,142173.0,50.077,50.1026,50.06,50.0941,142173.0
2016-07-20 10:10:00,58.76,58.81,58.76,58.81,41419.0,50.0941,50.1367,50.0941,50.1367,41419.0
2016-07-20 10:15:00,58.81,58.88,58.81,58.88,62470.0,50.1367,50.1964,50.1367,50.1964,62470.0
2016-07-20 10:20:00,58.88,58.91,58.87,58.89,84823.0,50.1964,50.2219,50.1878,50.2049,84823.0
2016-07-20 10:25:00,58.9,58.91,58.86,58.86,45808.0,50.2134,50.2219,50.1793,50.1793,45808.0
2016-07-20 10:30:00,58.87,58.91,58.86,58.9,69852.0,50.1878,50.2219,50.1793,50.2134,69852.0
2016-07-20 10:35:00,58.91,58.94,58.89,58.93,80090.0,50.2219,50.2475,50.2049,50.239,80090.0
2016-07-20 10:40:00,58.93,58.93,58.91,58.92,30814.0,50.239,50.239,50.2219,50.2305,30814.0
2016-07-20 10:45:00,58.93,58.96,58.9,58.9,82707.0,50.239,50.2646,50.2134,50.2134,82707.0
2016-07-20 10:50:00,58.9,58.92,58.88,58.88,48192.0,50.2134,50.2305,50.1964,50.1964,48192.0
2016-07-20 10:55:00,58.89,58.91,58.88,58.91,70137.0,50.2049,50.2219,50.1964,50.2219,70137.0
2016-07-20 11:00:00,58.91,58.92,58.9,58.91,93439.0,50.2219,50.2305,50.2134,50.2219,93439.0
2016-07-20 11:05:00,58.91,58.92,58.89,58.9,56363.0,50.2219,50.2305,50.2049,50.2134,56363.0
2016-07-20 11:10:00,58.89,58.9,58.88,58.9,99410.0,50.2049,50.2134,50.1964,50.2134,99410.0
2016-07-20 11:15:00,58.9,58.93,58.89,58.93,173402.0,50.2134,50.239,50.2049,50.239,173402.0
2016-07-20 11:20:00,58.93,58.94,58.92,58.94,49635.0,50.239,50.2475,50.2305,50.2475,49635.0
2016-07-20 11:25:00,58.94,58.99,58.93,58.97,79989.0,50.2475,50.2901,50.239,50.2731,79989.0
2016-07-20 11:30:00,58.98,58.99,58.94,58.95,68044.0,50.2816,50.2901,50.2475,50.256,68044.0
2016-07-20 11:35:00,58.95,58.97,58.94,58.96,32422.0,50.256,50.2731,50.2475,50.2646,32422.0
2016-07-20 11:40:00,58.96,58.97,58.94,58.94,66687.0,50.2646,50.2731,50.2475,50.2475,66687.0
2016-07-20 11:45:00,58.94,58.96,58.92,58.93,26786.0,50.2475,50.2646,50.2305,50.239,26786.0
2016-07-20 11:50:00,58.93,58.96,58.92,58.95,26016.0,50.239,50.2646,50.2305,50.256,26016.0
2016-07-20 11:55:00,58.96,58.96,58.92,58.92,20286.0,50.2646,50.2646,50.2305,50.2305,20286.0
2016-07-20 12:00:00,58.92,58.92,58.9,58.91,30917.0,50.2305,50.2305,50.2134,50.2219,30917.0
2016-07-20 12:05:00,58.91,58.91,58.87,58.88,15096.0,50.2219,50.2219,50.1878,50.1964,15096.0
2016-07-20 12:10:00,58.88,58.9,58.87,58.89,19908.0,50.1964,50.2134,50.1878,50.2049,19908.0
2016-07-20 12:15:00,58.89,58.91,58.89,58.9,23160.0,50.2049,50.2219,50.2049,50.2134,23160.0
2016-07-20 12:20:00,58.9,58.91,58.88,58.9,84257.0,50.2134,50.2219,50.1964,50.2134,84257.0
2016-07-20 12:25:00,58.9,58.91,58.88,58.89,105775.0,50.2134,50.2219,50.1964,50.2049,105775.0
2016-07-20 12:30:00,58.88,58.89,58.86,58.87,36554.0,50.1964,50.2049,50.1793,50.1878,36554.0
2016-07-20 12:35:00,58.87,58.87,58.85,58.86,42639.0,50.1878,50.1878,50.1708,50.1793,42639.0
2016-07-20 12:40:00,58.86,58.87,58.84,58.87,94903.0,50.1793,50.1878,50.1623,50.1878,94903.0
2016-07-20 12:45:00,58.86,58.88,58.85,58.88,30579.0,50.1793,50.1964,50.1708,50.1964,30579.0
2016-07-20 12:50:00,58.88,58.88,58.87,58.88,12234.0,50.1964,50.1964,50.1878,50.1964,12234.0
2016-07-20 12:55:00,58.88,58.88,58.86,58.87,18611.0,50.1964,50.1964,50.1793,50.1878,18611.0
2016-07-20 13:00:00,58.87,58.87,58.86,58.86,11512.0,50.1878,50.1878,50.1793,50.1793,11512.0
2016-07-20 13:05:00,58.87,58.89,58.85,58.88,58301.0,50.1878,50.2049,50.1708,50.1964,58301.0
2016-07-20 13:10:00,58.88,58.9,58.87,58.89,21821.0,50.1964,50.2134,50.1878,50.2049,21821.0
2016-07-20 13:15:00,58.88,58.9,58.88,58.89,53786.0,50.1964,50.2134,50.1964,50.2049,53786.0
2016-07-20 13:20:00,58.89,58.9,58.88,58.9,17552.0,50.2049,50.2134,50.1964,50.2134,17552.0
2016-07-20 13:25:00,58.9,58.92,58.89,58.89,48278.0,50.2134,50.2305,50.2049,50.2049,48278.0
2016-07-20 13:30:00,58.9,58.92,58.9,58.91,10337.0,50.2134,50.2305,50.2134,50.2219,10337.0
2016-07-20 13:35:00,58.91,58.93,58.9,58.91,65832.0,50.2219,50.239,50.2134,50.2219,65832.0
2016-07-20 13:40:00,58.91,58.91,58.89,58.9,74506.0,50.2219,50.2219,50.2049,50.2134,74506.0
2016-07-20 13:45:00,58.9,58.91,58.88,58.91,18720.0,50.2134,50.2219,50.1964,50.2219,18720.0
2016-07-20 13:50:00,58.91,58.92,58.9,58.91,27631.0,50.2219,50.2305,50.2134,50.2219,27631.0
2016-07-20 13:55:00,58.91,58.92,58.9,58.91,12881.0,50.2219,50.2305,50.2134,50.2219,12881.0
2016-07-20 14:00:00,58.9,58.91,58.89,58.89,42772.0,50.2134,50.2219,50.2049,50.2049,42772.0
2016-07-20 14:05:00,58.9,58.92,58.89,58.91,87230.0,50.2134,50.2305,50.2049,50.2219,87230.0
2016-07-20 14:10:00,58.92,58.93,58.91,58.91,17634.0,50.2305,50.239,50.2219,50.2219,17634.0
2016-07-20 14:15:00,58.92,58.93,58.91,58.91,13065.0,50.2305,50.239,50.2219,50.2219,13065.0
2016-07-20 14:20:00,58.92,58.92,58.88,58.88,65603.0,50.2305,50.2305,50.1964,50.1964,65603.0
2016-07-20 14:25:00,58.87,58.88,58.85,58.87,73882.0,50.1878,50.1964,50.1708,50.1878,73882.0
2016-07-20 14:30:00,58.88,58.88,58.84,58.84,24859.0,50.1964,50.1964,50.1623,50.1623,24859.0
2016-07-20 14:35:00,58.85,58.85,58.82,58.82,120646.0,50.1708,50.1708,50.1452,50.1452,120646.0
2016-07-20 14:40:00,58.82,58.85,58.81,58.84,39874.0,50.1452,50.1708,50.1367,50.1623,39874.0
2016-07-20 14:45:00,58.84,58.87,58.84,58.85,27289.0,50.1623,50.1878,50.1623,50.1708,27289.0
2016-07-20 14:50:00,58.86,58.87,58.84,58.85,44550.0,50.1793,50.1878,50.1623,50.1708,44550.0
2016-07-20 14:55:00,58.86,58.87,58.81,58.82,57063.0,50.1793,50.1878,50.1367,50.1452,57063.0
2016-07-20 15:00:00,58.82,58.83,58.81,58.83,81188.0,50.1452,50.1537,50.1367,50.1537,81188.0
2016-07-20 15:05:00,58.82,58.83,58.8,58.82,48125.0,50.1452,50.1537,50.1282,50.1452,48125.0
2016-07-20 15:10:00,58.83,58.83,58.81,58.82,75628.0,50.1537,50.1537,50.1367,50.1452,75628.0
2016-07-20 15:15:00,58.82,58.82,58.8,58.8,36260.0,50.1452,50.1452,50.1282,50.1282,36260.0
2016-07-20 15:20:00,58.8,58.82,58.77,58.78,45913.0,50.1282,50.1452,50.1026,50.1111,45913.0
2016-07-20 15:25:00,58.78,58.79,58.76,58.77,82137.0,50.1111,50.1196,50.0941,50.1026,82137.0
2016-07-20 15:30:00,58.78,58.82,58.78,58.82,57846.0,50.1111,50.1452,50.1111,50.1452,57846.0
2016-07-20 15:35:00,58.81,58.83,58.8,58.82,77629.0,50.1367,50.1537,50.1282,50.1452,77629.0
2016-07-20 15:40:00,58.83,58.84,58.81,58.84,99699.0,50.1537,50.1623,50.1367,50.1623,99699.0
2016-07-20 15:45:00,58.84,58.84,58.83,58.84,94096.0,50.1623,50.1623,50.1537,50.1623,94096.0
2016-07-20 15:50:00,58.84,58.85,58.83,58.84,238455.0,50.1623,50.1708,50.1537,50.1623,238455.0
2016-07-20 15:55:00,58.84,58.84,58.79,58.8,336000.0,50.1623,50.1623,50.1196,50.1282,336000.0
2016-07-21 09:30:00,58.55,58.67,58.51,58.52,199631.0,49.915,50.0173,49.8809,49.8895,199631.0
2016-07-21 09:35:00,58.52,58.61,58.51,58.59,101633.0,49.8895,49.9662,49.8809,49.9491,101633.0
2016-07-21 09:40:00,58.59,58.68,58.59,58.65,116068.0,49.9491,50.0259,49.9491,50.0003,116068.0
2016-07-21 09:45:00,58.65,58.69,58.64,58.65,84906.0,50.0003,50.0344,49.9918,50.0003,84906.0
2016-07-21 09:50:00,58.66,58.66,58.61,58.64,39019.0,50.0088,50.0088,49.9662,49.9918,39019.0
2016-07-21 09:55:00,58.64,58.65,58.59,58.59,125660.0,49.9918,50.0003,49.9491,49.9491,125660.0
2016-07-21 10:00:00,58.6,58.63,58.59,58.63,40561.0,49.9577,49.9832,49.9491,49.9832,40561.0
2016-07-21 10:05:00,58.63,58.64,58.54,58.55,86127.0,49.9832,49.9918,49.9065,49.915,86127.0
2016-07-21 10:10:00,58.56,58.6,58.55,58.59,73784.0,49.9236,49.9577,49.915,49.9491,73784.0
2016-07-21 10:15:00,58.58,58.61,58.57,58.59,43802.0,49.9406,49.9662,49.9321,49.9491,43802.0
2016-07-21 10:20:00,58.6,58.63,58.58,58.58,32286.0,49.9577,49.9832,49.9406,49.9406,32286.0
2016-07-21 10:25:00,58.58,58.6,58.56,58.59,66791.0,49.9406,49.9577,49.9236,49.9491,66791.0
2016-07-21 10:30:00,58.6,58.61,58.55,58.6,60961.0,49.9577,49.9662,49.915,49.9577,60961.0
2016-07-21 10:35:00,58.6,58.61,58.56,58.59,46634.0,49.9577,49.9662,49.9236,49.9491,46634.0
2016-07-21 10:40:00,58.6,58.62,58.57,58.62,81486.0,49.9577,49.9747,49.9321,49.9747,81486.0
2016-07-21 10:45:00,58.62,58.66,58.59,58.65,57451.0,49.9747,50.0088,49.9491,50.0003,57451.0
2016-07-21 10:50:00,58.65,58.68,58.65,58.67,71385.0,50.0003,50.0259,50.0003,50.0173,71385.0
2016-07-21 10:55:00,58.66,58.69,58.66,58.69,141482.0,50.0088,50.0344,50.0088,50.0344,141482.0
2016-07-21 11:00:00,58.69,58.69,58.65,58.66,50397.0,50.0344,50.0344,50.0003,50.0088,50397.0
2016-07-21 11:05:00,58.66,58.67,58.61,58.64,109616.0,50.0088,50.0173,49.9662,49.9918,109616.0
2016-07-21 11:10:00,58.64,58.65,58.61,58.62,164769.0,49.9918,50.0003,49.9662,49.9747,164769.0
2016-07-21 11:15:00,58.61,58.62,58.6,58.62,30177.0,49.9662,49.9747,49.9577,49.9747,30177.0
2016-07-21 11:20:00,58.62,58.62,58.59,58.62,69366.0,49.9747,49.9747,49.9491,49.9747,69366.0
2016-07-21 11:25:00,58.62,58.63,58.59,58.6,53972.0,49.9747,49.9832,49.9491,49.9577,53972.0
2016-07-21 11:30:00,58.6,58.6,58.54,58.54,85419.0,49.9577,49.9577,49.9065,49.9065,85419.0
2016-07-21 11:35:00,58.53,58.55,58.51,58.51,94340.0,49.898,49.915,49.8809,49.8809,94340.0
2016-07-21 11:40:00,58.51,58.51,58.45,58.46,105800.0,49.8809,49.8809,49.8298,49.8383,105800.0
2016-07-21 11:45:00,58.45,58.45,58.41,58.42,75217.0,49.8298,49.8298,49.7957,49.8042,75217.0
2016-07-21 11:50:00,58.41,58.41,58.35,58.4,267000.0,49.7957,49.7957,49.7445,49.7871,267000.0
2016-07-21 11:55:00,58.4,58.41,58.39,58.41,54559.0,49.7871,49.7957,49.7786,49.7957,54559.0
2016-07-21 12:00:00,58.4,58.41,58.39,58.41,46395.0,49.7871,49.7957,49.7786,49.7957,46395.0
2016-07-21 12:05:00,58.41,58.43,58.4,58.42,33622.0,49.7957,49.8127,49.7871,49.8042,33622.0
2016-07-21 12:10:00,58.42,58.42,58.4,58.41,35456.0,49.8042,49.8042,49.7871,49.7957,35456.0
2016-07-21 12:15:00,58.41,58.42,58.4,58.4,32007.0,49.7957,49.8042,49.7871,49.7871,32007.0
2016-07-21 12:20:00,58.41,58.41,58.36,58.37,97234.0,49.7957,49.7957,49.753,49.7616,97234.0
2016-07-21 12:25:00,58.36,58.38,58.35,58.36,163204.0,49.753,49.7701,49.7445,49.753,163204.0
2016-07-21 12:30:00,58.36,58.37,58.36,58.37,21545.0,49.753,49.7616,49.753,49.7616,21545.0
2016-07-21 12:35:00,58.37,58.37,58.33,58.36,46846.0,49.7616,49.7616,49.7275,49.753,46846.0
2016-07-21 12:40:00,58.37,58.37,58.33,58.34,19201.0,49.7616,49.7616,49.7275,49.736,19201.0
2016-07-21 12:45:00,58.34,58.35,58.33,58.34,14849.0,49.736,49.7445,49.7275,49.736,14849.0
2016-07-21 12:50:00,58.34,58.34,58.31,58.33,48525.0,49.736,49.736,49.7104,49.7275,48525.0
2016-07-21 12:55:00,58.33,58.33,58.28,58.3,59584.0,49.7275,49.7275,49.6848,49.7019,59584.0
2016-07-21 13:00:00,58.3,58.32,58.28,58.28,61344.0,49.7019,49.7189,49.6848,49.6848,61344.0
2016-07-21 13:05:00,58.28,58.29,58.27,58.27,39896.0,49.6848,49.6934,49.6763,49.6763,39896.0
2016-07-21 13:10:00,58.27,58.32,58.26,58.31,48770.0,49.6763,49.7189,49.6678,49.7104,48770.0
2016-07-21 13:15:00,58.31,58.33,58.3,58.32,86586.0,49.7104,49.7275,49.7019,49.7189,86586.0
2016-07-21 13:20:00,58.32,58.35,58.31,58.31,86446.0,49.7189,49.7445,49.7104,49.7104,86446.0
2016-07-21 13:25:00,58.31,58.32,58.28,58.29,35173.0,49.7104,49.7189,49.6848,49.6934,35173.0
2016-07-21 13:30:00,58.29,58.29,58.25,58.26,39045.0,49.6934,49.6934,49.6593,49.6678,39045.0
2016-07-21 13:35:00,58.25,58.26,58.23,58.24,161962.0,49.6593,49.6678,49.6422,49.6507,161962.0
2016-07-21 13:40:00,58.24,58.25,58.21,58.21,47980.0,49.6507,49.6593,49.6252,49.6252,47980.0
2016-07-21 13:45:00,58.21,58.23,58.17,58.17,61353.0,49.6252,49.6422,49.5911,49.5911,61353.0
2016-07-21 13:50:00,58.17,58.17,58.14,58.14,29892.0,49.5911,49.5911,49.5655,49.5655,29892.0
2016-07-21 13:55:00,58.15,58.17,58.11,58.17,135192.0,49.574,49.5911,49.5399,49.5911,135192.0
2016-07-21 14:00:00,58.16,58.19,58.15,58.17,126207.0,49.5825,49.6081,49.574,49.5911,126207.0
2016-07-21 14:05:00,58.18,58.19,58.17,58.17,27052.0,49.5996,49.6081,49.5911,49.5911,27052.0
2016-07-21 14:10:00,58.16,58.17,58.14,58.15,57355.0,49.5825,49.5911,49.5655,49.574,57355.0
2016-07-21 14:15:00,58.15,58.16,58.13,58.14,89644.0,49.574,49.5825,49.557,49.5655,89644.0
2016-07-21 14:20:00,58.15,58.17,58.14,58.16,177022.0,49.574,49.5911,49.5655,49.5825,177022.0
2016-07-21 14:25:00,58.16,58.18,58.15,58.17,106552.0,49.5825,49.5996,49.574,49.5911,106552.0
2016-07-21 14:30:00,58.17,58.19,58.14,58.18,89169.0,49.5911,49.6081,49.5655,49.5996,89169.0
2016-07-21 14:35:00,58.18,58.18,58.16,58.17,68485.0,49.5996,49.5996,49.5825,49.5911,68485.0
2016-07-21 14:40:00,58.17,58.19,58.15,58.15,36058.0,49.5911,49.6081,49.574,49.574,36058.0
2016-07-21 14:45:00,58.15,58.16,58.14,58.16,47171.0,49.574,49.5825,49.5655,49.5825,47171.0
2016-07-21 14:50:00,58.15,58.17,58.13,58.14,72471.0,49.574,49.5911,49.557,49.5655,72471.0
2016-07-21 14:55:00,58.15,58.17,58.13,58.16,53223.0,49.574,49.5911,49.557,49.5825,53223.0
2016-07-21 15:00:00,58.16,58.18,58.14,58.16,177453.0,49.5825,49.5996,49.5655,49.5825,177453.0
2016-07-21 15:05:00,58.16,58.16,58.09,58.09,60329.0,49.5825,49.5825,49.5229,49.5229,60329.0
2016-07-21 15:10:00,58.09,58.1,58.07,58.1,89290.0,49.5229,49.5314,49.5058,49.5314,89290.0
2016-07-21 15:15:00,58.1,58.11,58.07,58.1,122345.0,49.5314,49.5399,49.5058,49.5314,122345.0
2016-07-21 15:20:00,58.1,58.14,58.1,58.14,57758.0,49.5314,49.5655,49.5314,49.5655,57758.0
2016-07-21 15:25:00,58.14,58.17,58.13,58.17,124515.0,49.5655,49.5911,49.557,49.5911,124515.0
2016-07-21 15:30:00,58.17,58.19,58.15,58.19,143959.0,49.5911,49.6081,49.574,49.6081,143959.0
2016-07-21 15:35:00,58.19,58.2,58.14,58.14,212614.0,49.6081,49.6166,49.5655,49.5655,212614.0
2016-07-21 15:40:00,58.15,58.16,58.13,58.13,320327.0,49.574,49.5825,49.557,49.557,320327.0
2016-07-21 15:45:00,58.14,58.2,58.13,58.16,213743.0,49.5655,49.6166,49.557,49.5825,213743.0
2016-07-21 15:50:00,58.17,58.18,58.16,58.16,226493.0,49.5911,49.5996,49.5825,49.5825,226493.0
2016-07-21 15:55:00,58.16,58.21,58.16,58.19,446505.0,49.5825,49.6252,49.5825,49.6081,446505.0
2016-07-22 09:30:00,57.92,57.92,57.7,57.8,592358.0,49.3779,49.3779,49.1904,49.2756,592358.0
2016-07-22 09:35:00,57.8,57.82,57.71,57.72,374041.0,49.2756,49.2927,49.1989,49.2074,374041.0
2016-07-22 09:40:00,57.71,57.8,57.71,57.75,305337.0,49.1989,49.2756,49.1989,49.233,305337.0
2016-07-22 09:45:00,57.76,57.82,57.75,57.8,234633.0,49.2415,49.2927,49.233,49.2756,234633.0
2016-07-22 09:50:00,57.8,57.87,57.8,57.84,82865.0,49.2756,49.3353,49.2756,49.3097,82865.0
2016-07-22 09:55:00,57.84,57.85,57.74,57.77,237298.0,49.3097,49.3183,49.2245,49.2501,237298.0
2016-07-22 10:00:00,57.77,57.88,57.76,57.87,148357.0,49.2501,49.3438,49.2415,49.3353,148357.0
2016-07-22 10:05:00,57.87,57.87,57.82,57.83,163670.0,49.3353,49.3353,49.2927,49.3012,163670.0
2016-07-22 10:10:00,57.83,57.83,57.79,57.81,255326.0,49.3012,49.3012,49.2671,49.2842,255326.0
2016-07-22 10:15:00,57.8,57.82,57.78,57.81,170075.0,49.2756,49.2927,49.2586,49.2842,170075.0
2016-07-22 10:20:00,57.81,57.86,57.79,57.84,118119.0,49.2842,49.3268,49.2671,49.3097,118119.0
2016-07-22 10:25:00,57.85,57.89,57.84,57.88,55865.0,49.3183,49.3524,49.3097,49.3438,55865.0
2016-07-22 10:30:00,57.88,57.96,57.85,57.96,123923.0,49.3438,49.412,49.3183,49.412,123923.0
2016-07-22 10:35:00,57.95,57.96,57.91,57.93,120496.0,49.4035,49.412,49.3694,49.3865,120496.0
2016-07-22 10:40:00,57.93,57.94,57.9,57.93,50141.0,49.3865,49.395,49.3609,49.3865,50141.0
2016-07-22 10:45:00,57.94,57.99,57.93,57.98,89164.0,49.395,49.4376,49.3865,49.4291,89164.0
2016-07-22 10:50:00,57.98,58.0,57.96,57.98,141587.0,49.4291,49.4461,49.412,49.4291,141587.0
2016-07-22 10:55:00,57.98,58.0,57.97,57.98,73321.0,49.4291,49.4461,49.4206,49.4291,73321.0
2016-07-22 11:00:00,57.98,58.0,57.96,57.96,80787.0,49.4291,49.4461,49.412,49.412,80787.0
2016-07-22 11:05:00,57.97,57.97,57.94,57.95,72278.0,49.4206,49.4206,49.395,49.4035,72278.0
2016-07-22 11:10:00,57.95,57.95,57.91,57.92,49262.0,49.4035,49.4035,49.3694,49.3779,49262.0
2016-07-22 11:15:00,57.91,57.93,57.9,57.91,37084.0,49.3694,49.3865,49.3609,49.3694,37084.0
2016-07-22 11:20:00,57.91,57.93,57.9,57.91,126113.0,49.3694,49.3865,49.3609,49.3694,126113.0
2016-07-22 11:25:00,57.9,57.9,57.87,57.87,42948.0,49.3609,49.3609,49.3353,49.3353,42948.0
2016-07-22 11:30:00,57.87,57.92,57.86,57.92,78071.0,49.3353,49.3779,49.3268,49.3779,78071.0
2016-07-22 11:35:00,57.92,57.93,57.9,57.9,65838.0,49.3779,49.3865,49.3609,49.3609,65838.0
2016-07-22 11:40:00,57.9,57.94,57.9,57.94,42807.0,49.3609,49.395,49.3609,49.395,42807.0
2016-07-22 11:45:00,57.93,57.95,57.92,57.94,33588.0,49.3865,49.4035,49.3779,49.395,33588.0
2016-07-22 11:50:00,57.94,57.97,57.92,57.96,145928.0,49.395,49.4206,49.3779,49.412,145928.0
2016-07-22 11:55:00,57.97,58.0,57.97,57.98,39456.0,49.4206,49.4461,49.4206,49.4291,39456.0
2016-07-22 12:00:00,57.98,58.01,57.98,58.0,66870.0,49.4291,49.4547,49.4291,49.4461,66870.0
2016-07-22 12:05:00,58.0,58.01,57.99,58.0,49721.0,49.4461,49.4547,49.4376,49.4461,49721.0
2016-07-22 12:10:00,58.0,58.01,57.99,58.0,25287.0,49.4461,49.4547,49.4376,49.4461,25287.0
2016-07-22 12:15:00,58.0,58.03,57.99,58.02,36292.0,49.4461,49.4717,49.4376,49.4632,36292.0
2016-07-22 12:20:00,58.01,58.04,58.0,58.02,98942.0,49.4547,49.4802,49.4461,49.4632,98942.0
2016-07-22 12:25:00,58.02,58.05,58.01,58.04,78773.0,49.4632,49.4888,49.4547,49.4802,78773.0
2016-07-22 12:30:00,58.04,58.05,58.03,58.03,17666.0,49.4802,49.4888,49.4717,49.4717,17666.0
2016-07-22 12:35:00,58.03,58.04,58.0,58.0,44805.0,49.4717,49.4802,49.4461,49.4461,44805.0
2016-07-22 12:40:00,58.0,58.03,57.98,58.03,57559.0,49.4461,49.4717,49.4291,49.4717,57559.0
2016-07-22 12:45:00,58.04,58.05,58.03,58.04,44603.0,49.4802,49.4888,49.4717,49.4802,44603.0
2016-07-22 12:50:00,58.04,58.07,58.03,58.07,22061.0,49.4802,49.5058,49.4717,49.5058,22061.0
2016-07-22 12:55:00,58.07,58.07,58.05,58.05,41018.0,49.5058,49.5058,49.4888,49.4888,41018.0
2016-07-22 13:00:00,58.05,58.06,58.03,58.05,64582.0,49.4888,49.4973,49.4717,49.4888,64582.0
2016-07-22 13:05:00,58.05,58.07,58.04,58.06,62813.0,49.4888,49.5058,49.4802,49.4973,62813.0
2016-07-22 13:10:00,58.06,58.07,58.05,58.06,76562.0,49.4973,49.5058,49.4888,49.4973,76562.0
2016-07-22 13:15:00,58.06,58.08,58.06,58.07,111315.0,49.4973,49.5143,49.4973,49.5058,111315.0
2016-07-22 13:20:00,58.07,58.08,58.06,58.08,41100.0,49.5058,49.5143,49.4973,49.5143,41100.0
2016-07-22 13:25:00,58.07,58.1,58.06,58.09,114350.0,49.5058,49.5314,49.4973,49.5229,114350.0
2016-07-22 13:30:00,58.09,58.12,58.08,58.11,78755.0,49.5229,49.5484,49.5143,49.5399,78755.0
2016-07-22 13:35:00,58.11,58.12,58.09,58.09,32516.0,49.5399,49.5484,49.5229,49.5229,32516.0
2016-07-22 13:40:00,58.1,58.12,58.09,58.11,35617.0,49.5314,49.5484,49.5229,49.5399,35617.0
2016-07-22 13:45:00,58.11,58.13,58.1,58.12,59248.0,49.5399,49.557,49.5314,49.5484,59248.0
2016-07-22 13:50:00,58.12,58.14,58.12,58.13,99763.0,49.5484,49.5655,49.5484,49.557,99763.0
2016-07-22 13:55:00,58.14,58.14,58.12,58.13,38379.0,49.5655,49.5655,49.5484,49.557,38379.0
2016-07-22 14:00:00,58.12,58.13,58.11,58.13,74011.0,49.5484,49.557,49.5399,49.557,74011.0
2016-07-22 14:05:00,58.12,58.17,58.12,58.17,92942.0,49.5484,49.5911,49.5484,49.5911,92942.0
2016-07-22 14:10:00,58.16,58.18,58.16,58.18,66308.0,49.5825,49.5996,49.5825,49.5996,66308.0
2016-07-22 14:15:00,58.18,58.2,58.16,58.19,58941.0,49.5996,49.6166,49.5825,49.6081,58941.0
2016-07-22 14:20:00,58.18,58.22,58.18,58.2,123233.0,49.5996,49.6337,49.5996,49.6166,123233.0
2016-07-22 14:25:00,58.21,58.22,58.19,58.2,79057.0,49.6252,49.6337,49.6081,49.6166,79057.0
2016-07-22 14:30:00,58.2,58.2,58.18,58.19,52810.0,49.6166,49.6166,49.5996,49.6081,52810.0
2016-07-22 14:35:00,58.18,58.22,58.18,58.22,111644.0,49.5996,49.6337,49.5996,49.6337,111644.0
2016-07-22 14:40:00,58.21,58.23,58.21,58.22,24305.0,49.6252,49.6422,49.6252,49.6337,24305.0
2016-07-22 14:45:00,58.22,58.23,58.21,58.23,36367.0,49.6337,49.6422,49.6252,49.6422,36367.0
2016-07-22 14:50:00,58.23,58.25,58.22,58.25,11432.0,49.6422,49.6593,49.6337,49.6593,11432.0
2016-07-22 14:55:00,58.25,58.25,58.21,58.23,85813.0,49.6593,49.6593,49.6252,49.6422,85813.0
2016-07-22 15:00:00,58.23,58.25,58.22,58.24,93302.0,49.6422,49.6593,49.6337,49.6507,93302.0
2016-07-22 15:05:00,58.23,58.24,58.21,58.22,88236.0,49.6422,49.6507,49.6252,49.6337,88236.0
2016-07-22 15:10:00,58.23,58.24,58.21,58.23,169240.0,49.6422,49.6507,49.6252,49.6422,169240.0
2016-07-22 15:15:00,58.23,58.25,58.21,58.24,138920.0,49.6422,49.6593,49.6252,49.6507,138920.0
2016-07-22 15:20:00,58.24,58.28,58.24,58.27,109579.0,49.6507,49.6848,49.6507,49.6763,109579.0
2016-07-22 15:25:00,58.28,58.3,58.27,58.27,179640.0,49.6848,49.7019,49.6763,49.6763,179640.0
2016-07-22 15:30:00,58.27,58.29,58.26,58.27,102838.0,49.6763,49.6934,49.6678,49.6763,102838.0
2016-07-22 15:35:00,58.27,58.3,58.26,58.29,106469.0,49.6763,49.7019,49.6678,49.6934,106469.0
2016-07-22 15:40:00,58.29,58.29,58.26,58.28,121185.0,49.6934,49.6934,49.6678,49.6848,121185.0
2016-07-22 15:45:00,58.28,58.29,58.27,58.29,235194.0,49.6848,49.6934,49.6763,49.6934,235194.0
2016-07-22 15:50:00,58.29,58.29,58.26,58.27,283083.0,49.6934,49.6934,49.6678,49.6763,283083.0
2016-07-22 15:55:00,58.27,58.28,58.25,58.27,481818.0,49.6763,49.6848,49.6593,49.6763,481818.0
2016-07-25 09:30:00,58.15,58.16,58.03,58.05,161235.0,49.574,49.5825,49.4717,49.4888,161235.0
2016-07-25 09:35:00,58.04,58.07,58.01,58.02,111829.0,49.4802,49.5058,49.4547,49.4632,111829.0
2016-07-25 09:40:00,58.03,58.05,58.0,58.03,98073.0,49.4717,49.4888,49.4461,49.4717,98073.0
2016-07-25 09:45:00,58.03,58.07,57.98,57.99,90466.0,49.4717,49.5058,49.4291,49.4376,90466.0
2016-07-25 09:50:00,57.98,58.02,57.97,57.99,239560.0,49.4291,49.4632,49.4206,49.4376,239560.0
2016-07-25 09:55:00,57.99,58.0,57.95,57.99,99406.0,49.4376,49.4461,49.4035,49.4376,99406.0
2016-07-25 10:00:00,57.99,58.01,57.92,57.95,156801.0,49.4376,49.4547,49.3779,49.4035,156801.0
2016-07-25 10:05:00,57.95,57.96,57.86,57.9,133805.0,49.4035,49.412,49.3268,49.3609,133805.0
2016-07-25 10:10:00,57.9,57.9,57.8,57.85,427250.0,49.3609,49.3609,49.2756,49.3183,427250.0
2016-07-25 10:15:00,57.84,57.9,57.82,57.86,122358.0,49.3097,49.3609,49.2927,49.3268,122358.0
2016-07-25 10:20:00,57.86,57.9,57.84,57.89,64869.0,49.3268,49.3609,49.3097,49.3524,64869.0
2016-07-25 10:25:00,57.88,57.93,57.87,57.93,29870.0,49.3438,49.3865,49.3353,49.3865,29870.0
2016-07-25 10:30:00,57.93,57.95,57.89,57.92,95877.0,49.3865,49.4035,49.3524,49.3779,95877.0
2016-07-25 10:35:00,57.92,57.95,57.92,57.95,256491.0,49.3779,49.4035,49.3779,49.4035,256491.0
2016-07-25 10:40:00,57.94,57.95,57.89,57.9,78335.0,49.395,49.4035,49.3524,49.3609,78335.0
2016-07-25 10:45:00,57.89,57.95,57.89,57.93,51738.0,49.3524,49.4035,49.3524,49.3865,51738.0
2016-07-25 10:50:00,57.93,57.97,57.92,57.96,55338.0,49.3865,49.4206,49.3779,49.412,55338.0
2016-07-25 10:55:00,57.96,57.96,57.89,57.91,53074.0,49.412,49.412,49.3524,49.3694,53074.0
2016-07-25 11:00:00,57.91,57.92,57.88,57.89,43075.0,49.3694,49.3779,49.3438,49.3524,43075.0
2016-07-25 11:05:00,57.89,57.91,57.84,57.86,118402.0,49.3524,49.3694,49.3097,49.3268,118402.0
2016-07-25 11:10:00,57.86,57.9,57.84,57.9,58470.0,49.3268,49.3609,49.3097,49.3609,58470.0
2016-07-25 11:15:00,57.9,57.9,57.86,57.87,52521.0,49.3609,49.3609,49.3268,49.3353,52521.0
2016-07-25 11:20:00,57.86,57.91,57.85,57.91,125716.0,49.3268,49.3694,49.3183,49.3694,125716.0
2016-07-25 11:25:00,57.91,57.92,57.88,57.9,77007.0,49.3694,49.3779,49.3438,49.3609,77007.0
2016-07-25 11:30:00,57.9,57.9,57.86,57.9,41393.0,49.3609,49.3609,49.3268,49.3609,41393.0
2016-07-25 11:35:00,57.91,57.91,57.86,57.87,70132.0,49.3694,49.3694,49.3268,49.3353,70132.0
2016-07-25 11:40:00,57.86,57.87,57.84,57.84,62971.0,49.3268,49.3353,49.3097,49.3097,62971.0
2016-07-25 11:45:00,57.84,57.86,57.82,57.84,85113.0,49.3097,49.3268,49.2927,49.3097,85113.0
2016-07-25 11:50:00,57.84,57.88,57.83,57.88,52424.0,49.3097,49.3438,49.3012,49.3438,52424.0
2016-07-25 11:55:00,57.88,57.88,57.85,57.86,32396.0,49.3438,49.3438,49.3183,49.3268,32396.0
2016-07-25 12:00:00,57.86,57.87,57.84,57.86,29732.0,49.3268,49.3353,49.3097,49.3268,29732.0
2016-07-25 12:05:00,57.85,57.89,57.84,57.87,48101.0,49.3183,49.3524,49.3097,49.3353,48101.0
2016-07-25 12:10:00,57.87,57.89,57.85,57.88,67249.0,49.3353,49.3524,49.3183,49.3438,67249.0
2016-07-25 12:15:00,57.88,57.88,57.85,57.87,31933.0,49.3438,49.3438,49.3183,49.3353,31933.0
2016-07-25 12:20:00,57.87,57.89,57.86,57.86,52169.0,49.3353,49.3524,49.3268,49.3268,52169.0
2016-07-25 12:25:00,57.86,57.88,57.85,57.88,24211.0,49.3268,49.3438,49.3183,49.3438,24211.0
2016-07-25 12:30:00,57.87,57.88,57.86,57.88,24792.0,49.3353,49.3438,49.3268,49.3438,24792.0
2016-07-25 12:35:00,57.88,57.89,57.86,57.88,32208.0,49.3438,49.3524,49.3268,49.3438,32208.0
2016-07-25 12:40:00,57.88,57.9,57.87,57.88,26070.0,49.3438,49.3609,49.3353,49.3438,26070.0
2016-07-25 12:45:00,57.88,57.96,57.88,57.96,66217.0,49.3438,49.412,49.3438,49.412,66217.0
2016-07-25 12:50:00,57.96,57.99,57.96,57.97,42604.0,49.412,49.4376,49.412,49.4206,42604.0
2016-07-25 12:55:00,57.97,57.98,57.93,57.93,28873.0,49.4206,49.4291,49.3865,49.3865,28873.0
2016-07-25 13:00:00,57.93,57.96,57.93,57.94,36238.0,49.3865,49.412,49.3865,49.395,36238.0
2016-07-25 13:05:00,57.95,57.95,57.93,57.93,37307.0,49.4035,49.4035,49.3865,49.3865,37307.0
2016-07-25 13:10:00,57.93,57.95,57.91,57.92,97209.0,49.3865,49.4035,49.3694,49.3779,97209.0
2016-07-25 13:15:00,57.92,57.96,57.92,57.96,44103.0,49.3779,49.412,49.3779,49.412,44103.0
2016-07-25 13:20:00,57.95,57.98,57.95,57.97,65438.0,49.4035,49.4291,49.4035,49.4206,65438.0
2016-07-25 13:25:00,57.97,58.01,57.96,58.0,124287.0,49.4206,49.4547,49.412,49.4461,124287.0
2016-07-25 13:30:00,58.0,58.0,57.95,57.97,46909.0,49.4461,49.4461,49.4035,49.4206,46909.0
2016-07-25 13:35:00,57.97,57.98,57.95,57.96,80915.0,49.4206,49.4291,49.4035,49.412,80915.0
2016-07-25 13:40:00,57.97,57.97,57.95,57.95,44958.0,49.4206,49.4206,49.4035,49.4035,44958.0
2016-07-25 13:45:00,57.96,57.97,57.95,57.96,68378.0,49.412,49.4206,49.4035,49.412,68378.0
2016-07-25 13:50:00,57.96,57.98,57.94,57.97,48796.0,49.412,49.4291,49.395,49.4206,48796.0
2016-07-25 13:55:00,57.97,57.98,57.96,57.97,283770.0,49.4206,49.4291,49.412,49.4206,283770.0
2016-07-25 14:00:00,57.97,57.98,57.96,57.97,40547.0,49.4206,49.4291,49.412,49.4206,40547.0
2016-07-25 14:05:00,57.97,58.02,57.97,58.01,41142.0,49.4206,49.4632,49.4206,49.4547,41142.0
2016-07-25 14:10:00,58.01,58.01,57.98,57.98,99014.0,49.4547,49.4547,49.4291,49.4291,99014.0
2016-07-25 14:15:00,57.98,58.0,57.97,57.98,43078.0,49.4291,49.4461,49.4206,49.4291,43078.0
2016-07-25 14:20:00,57.98,57.99,57.96,57.96,25387.0,49.4291,49.4376,49.412,49.412,25387.0
2016-07-25 14:25:00,57.96,57.97,57.92,57.93,48076.0,49.412,49.4206,49.3779,49.3865,48076.0
2016-07-25 14:30:00,57.93,57.94,57.92,57.93,39528.0,49.3865,49.395,49.3779,49.3865,39528.0
2016-07-25 14:35:00,57.93,57.95,57.91,57.92,46715.0,49.3865,49.4035,49.3694,49.3779,46715.0
2016-07-25 14:40:00,57.93,57.94,57.92,57.94,27659.0,49.3865,49.395,49.3779,49.395,27659.0
2016-07-25 14:45:00,57.93,57.97,57.92,57.97,30286.0,49.3865,49.4206,49.3779,49.4206,30286.0
2016-07-25 14:50:00,57.97,57.97,57.95,57.95,64809.0,49.4206,49.4206,49.4035,49.4035,64809.0
2016-07-25 14:55:00,57.95,57.96,57.92,57.93,47916.0,49.4035,49.412,49.3779,49.3865,47916.0
2016-07-25 15:00:00,57.93,57.95,57.92,57.94,41007.0,49.3865,49.4035,49.3779,49.395,41007.0
2016-07-25 15:05:00,57.94,57.95,57.9,57.91,99820.0,49.395,49.4035,49.3609,49.3694,99820.0
2016-07-25 15:10:00,57.91,57.94,57.9,57.93,64652.0,49.3694,49.395,49.3609,49.3865,64652.0
2016-07-25 15:15:00,57.93,57.93,57.91,57.93,69465.0,49.3865,49.3865,49.3694,49.3865,69465.0
2016-07-25 15:20:00,57.93,57.97,57.92,57.95,116653.0,49.3865,49.4206,49.3779,49.4035,116653.0
2016-07-25 15:25:00,57.96,57.96,57.94,57.95,55150.0,49.412,49.412,49.395,49.4035,55150.0
2016-07-25 15:30:00,57.95,57.99,57.94,57.98,213609.0,49.4035,49.4376,49.395,49.4291,213609.0
2016-07-25 15:35:00,57.98,57.99,57.97,57.97,90279.0,49.4291,49.4376,49.4206,49.4206,90279.0
2016-07-25 15:40:00,57.98,57.99,57.95,57.95,110406.0,49.4291,49.4376,49.4035,49.4035,110406.0
2016-07-25 15:45:00,57.95,57.98,57.94,57.98,165296.0,49.4035,49.4291,49.395,49.4291,165296.0
2016-07-25 15:50:00,57.98,57.98,57.95,57.96,181346.0,49.4291,49.4291,49.4035,49.412,181346.0
2016-07-25 15:55:00,57.97,57.99,57.95,57.99,1097505.0,49.4206,49.4376,49.4035,49.4376,1097505.0
2016-07-26 09:30:00,58.06,58.14,58.04,58.14,207272.0,49.4973,49.5655,49.4802,49.5655,207272.0
2016-07-26 09:35:00,58.15,58.19,58.13,58.16,97531.0,49.574,49.6081,49.557,49.5825,97531.0
2016-07-26 09:40:00,58.17,58.27,58.17,58.27,210768.0,49.5911,49.6763,49.5911,49.6763,210768.0
2016-07-26 09:45:00,58.27,58.31,58.24,58.29,122405.0,49.6763,49.7104,49.6507,49.6934,122405.0
2016-07-26 09:50:00,58.29,58.3,58.23,58.25,246836.0,49.6934,49.7019,49.6422,49.6593,246836.0
2016-07-26 09:55:00,58.25,58.27,58.19,58.22,110409.0,49.6593,49.6763,49.6081,49.6337,110409.0
2016-07-26 10:00:00,58.22,58.27,58.21,58.24,128879.0,49.6337,49.6763,49.6252,49.6507,128879.0
2016-07-26 10:05:00,58.25,58.25,58.19,58.2,115850.0,49.6593,49.6593,49.6081,49.6166,115850.0
2016-07-26 10:10:00,58.2,58.21,58.12,58.14,123430.0,49.6166,49.6252,49.5484,49.5655,123430.0
2016-07-26 10:15:00,58.13,58.17,58.12,58.15,59811.0,49.557,49.5911,49.5484,49.574,59811.0
2016-07-26 10:20:00,58.15,58.19,58.12,58.17,159008.0,49.574,49.6081,49.5484,49.5911,159008.0
2016-07-26 10:25:00,58.17,58.23,58.16,58.23,56952.0,49.5911,49.6422,49.5825,49.6422,56952.0
2016-07-26 10:30:00,58.22,58.23,58.18,58.23,47026.0,49.6337,49.6422,49.5996,49.6422,47026.0
2016-07-26 10:35:00,58.22,58.25,58.22,58.25,48064.0,49.6337,49.6593,49.6337,49.6593,48064.0
2016-07-26 10:40:00,58.25,58.25,58.23,58.25,82791.0,49.6593,49.6593,49.6422,49.6593,82791.0
2016-07-26 10:45:00,58.25,58.25,58.21,58.21,88486.0,49.6593,49.6593,49.6252,49.6252,88486.0
2016-07-26 10:50:00,58.22,58.23,58.06,58.08,99347.0,49.6337,49.6422,49.4973,49.5143,99347.0
2016-07-26 10:55:00,58.08,58.1,58.01,58.01,171747.0,49.5143,49.5314,49.4547,49.4547,171747.0
2016-07-26 11:00:00,58.0,58.07,57.98,58.05,153553.0,49.4461,49.5058,49.4291,49.4888,153553.0
2016-07-26 11:05:00,58.05,58.05,58.02,58.05,111858.0,49.4888,49.4888,49.4632,49.4888,111858.0
2016-07-26 11:10:00,58.05,58.06,58.0,58.05,115625.0,49.4888,49.4973,49.4461,49.4888,115625.0
2016-07-26 11:15:00,58.06,58.1,58.05,58.08,65755.0,49.4973,49.5314,49.4888,49.5143,65755.0
2016-07-26 11:20:00,58.08,58.11,58.06,58.09,62051.0,49.5143,49.5399,49.4973,49.5229,62051.0
2016-07-26 11:25:00,58.1,58.1,58.04,58.07,45903.0,49.5314,49.5314,49.4802,49.5058,45903.0
2016-07-26 11:30:00,58.08,58.08,58.05,58.06,59755.0,49.5143,49.5143,49.4888,49.4973,59755.0
2016-07-26 11:35:00,58.06,58.11,58.06,58.09,78569.0,49.4973,49.5399,49.4973,49.5229,78569.0
2016-07-26 11:40:00,58.09,58.11,58.07,58.1,68209.0,49.5229,49.5399,49.5058,49.5314,68209.0
2016-07-26 11:45:00,58.1,58.13,58.09,58.11,39539.0,49.5314,49.557,49.5229,49.5399,39539.0
2016-07-26 11:50:00,58.12,58.21,58.11,58.18,139899.0,49.5484,49.6252,49.5399,49.5996,139899.0
2016-07-26 11:55:00,58.18,58.21,58.18,58.2,58698.0,49.5996,49.6252,49.5996,49.6166,58698.0
2016-07-26 12:00:00,58.2,58.22,58.19,58.21,55842.0,49.6166,49.6337,49.6081,49.6252,55842.0
2016-07-26 12:05:00,58.22,58.25,58.22,58.23,106435.0,49.6337,49.6593,49.6337,49.6422,106435.0
2016-07-26 12:10:00,58.22,58.23,58.21,58.22,35269.0,49.6337,49.6422,49.6252,49.6337,35269.0
2016-07-26 12:15:00,58.22,58.26,58.21,58.26,118454.0,49.6337,49.6678,49.6252,49.6678,118454.0
2016-07-26 12:20:00,58.26,58.31,58.25,58.31,56004.0,49.6678,49.7104,49.6593,49.7104,56004.0
2016-07-26 12:25:00,58.31,58.33,58.3,58.3,49607.0,49.7104,49.7275,49.7019,49.7019,49607.0
2016-07-26 12:30:00,58.3,58.31,58.3,58.3,21856.0,49.7019,49.7104,49.7019,49.7019,21856.0
2016-07-26 12:35:00,58.3,58.32,58.29,58.32,48782.0,49.7019,49.7189,49.6934,49.7189,48782.0
2016-07-26 12:40:00,58.32,58.32,58.28,58.29,40790.0,49.7189,49.7189,49.6848,49.6934,40790.0
2016-07-26 12:45:00,58.3,58.32,58.29,58.31,86216.0,49.7019,49.7189,49.6934,49.7104,86216.0
2016-07-26 12:50:00,58.3,58.32,58.29,58.31,23975.0,49.7019,49.7189,49.6934,49.7104,23975.0
2016-07-26 12:55:00,58.31,58.32,58.28,58.29,38555.0,49.7104,49.7189,49.6848,49.6934,38555.0
2016-07-26 13:00:00,58.29,58.3,58.28,58.29,27790.0,49.6934,49.7019,49.6848,49.6934,27790.0
2016-07-26 13:05:00,58.29,58.3,58.27,58.3,56120.0,49.6934,49.7019,49.6763,49.7019,56120.0
2016-07-26 13:10:00,58.29,58.3,58.28,58.3,38385.0,49.6934,49.7019,49.6848,49.7019,38385.0
2016-07-26 13:15:00,58.3,58.31,58.29,58.29,45085.0,49.7019,49.7104,49.6934,49.6934,45085.0
2016-07-26 13:20:00,58.3,58.3,58.18,58.18,70439.0,49.7019,49.7019,49.5996,49.5996,70439.0
2016-07-26 13:25:00,58.19,58.2,58.16,58.17,44819.0,49.6081,49.6166,49.5825,49.5911,44819.0
2016-07-26 13:30:00,58.17,58.19,58.16,58.19,31543.0,49.5911,49.6081,49.5825,49.6081,31543.0
2016-07-26 13:35:00,58.19,58.23,58.17,58.23,92907.0,49.6081,49.6422,49.5911,49.6422,92907.0
2016-07-26 13:40:00,58.23,58.26,58.22,58.24,141104.0,49.6422,49.6678,49.6337,49.6507,141104.0
2016-07-26 13:45:00,58.25,58.27,58.24,58.24,35492.0,49.6593,49.6763,49.6507,49.6507,35492.0
2016-07-26 13:50:00,58.24,58.24,58.21,58.22,29673.0,49.6507,49.6507,49.6252,49.6337,29673.0
2016-07-26 13:55:00,58.22,58.26,58.22,58.25,35927.0,49.6337,49.6678,49.6337,49.6593,35927.0
2016-07-26 14:00:00,58.24,58.27,58.24,58.25,31589.0,49.6507,49.6763,49.6507,49.6593,31589.0
2016-07-26 14:05:00,58.25,58.26,58.2,58.21,86682.0,49.6593,49.6678,49.6166,49.6252,86682.0
2016-07-26 14:10:00,58.21,58.23,58.19,58.23,54820.0,49.6252,49.6422,49.6081,49.6422,54820.0
2016-07-26 14:15:00,58.23,58.23,58.2,58.22,76165.0,49.6422,49.6422,49.6166,49.6337,76165.0
2016-07-26 14:20:00,58.22,58.28,58.22,58.27,47899.0,49.6337,49.6848,49.6337,49.6763,47899.0
2016-07-26 14:25:00,58.27,58.32,58.26,58.27,64278.0,49.6763,49.7189,49.6678,49.6763,64278.0
2016-07-26 14:30:00,58.27,58.32,58.27,58.3,141051.0,49.6763,49.7189,49.6763,49.7019,141051.0
2016-07-26 14:35:00,58.3,58.33,58.3,58.33,19555.0,49.7019,49.7275,49.7019,49.7275,19555.0
2016-07-26 14:40:00,58.33,58.35,58.31,58.34,38975.0,49.7275,49.7445,49.7104,49.736,38975.0
2016-07-26 14:45:00,58.34,58.35,58.31,58.32,44836.0,49.736,49.7445,49.7104,49.7189,44836.0
2016-07-26 14:50:00,58.31,58.34,58.31,58.34,49146.0,49.7104,49.736,49.7104,49.736,49146.0
2016-07-26 14:55:00,58.33,58.34,58.32,58.32,44566.0,49.7275,49.736,49.7189,49.7189,44566.0
2016-07-26 15:00:00,58.32,58.36,58.31,58.34,47778.0,49.7189,49.753,49.7104,49.736,47778.0
2016-07-26 15:05:00,58.35,58.37,58.32,58.37,44319.0,49.7445,49.7616,49.7189,49.7616,44319.0
2016-07-26 15:10:00,58.36,58.37,58.35,58.36,29027.0,49.753,49.7616,49.7445,49.753,29027.0
2016-07-26 15:15:00,58.36,58.38,58.34,58.35,52467.0,49.753,49.7701,49.736,49.7445,52467.0
2016-07-26 15:20:00,58.35,58.4,58.34,58.39,115968.0,49.7445,49.7871,49.736,49.7786,115968.0
2016-07-26 15:25:00,58.39,58.42,58.39,58.42,124431.0,49.7786,49.8042,49.7786,49.8042,124431.0
2016-07-26 15:30:00,58.42,58.44,58.4,58.44,100564.0,49.8042,49.8212,49.7871,49.8212,100564.0
2016-07-26 15:35:00,58.44,58.45,58.42,58.44,147322.0,49.8212,49.8298,49.8042,49.8212,147322.0
2016-07-26 15:40:00,58.44,58.45,58.4,58.42,112737.0,49.8212,49.8298,49.7871,49.8042,112737.0
2016-07-26 15:45:00,58.42,58.47,58.41,58.44,227720.0,49.8042,49.8468,49.7957,49.8212,227720.0
2016-07-26 15:50:00,58.44,58.45,58.42,58.44,346399.0,49.8212,49.8298,49.8042,49.8212,346399.0
2016-07-26 15:55:00,58.44,58.48,58.42,58.48,1185944.0,49.8212,49.8554,49.8042,49.8554,1185944.0
2016-07-27 09:30:00,58.46,58.65,58.41,58.49,228029.0,49.8383,50.0003,49.7957,49.8639,228029.0
2016-07-27 09:35:00,58.49,58.63,58.48,58.59,180258.0,49.8639,49.9832,49.8554,49.9491,180258.0
2016-07-27 09:40:00,58.6,58.6,58.43,58.46,341458.0,49.9577,49.9577,49.8127,49.8383,341458.0
2016-07-27 09:45:00,58.46,58.47,58.4,58.42,84659.0,49.8383,49.8468,49.7871,49.8042,84659.0
2016-07-27 09:50:00,58.42,58.44,58.38,58.41,65412.0,49.8042,49.8212,49.7701,49.7957,65412.0
2016-07-27 09:55:00,58.41,58.45,58.39,58.45,43672.0,49.7957,49.8298,49.7786,49.8298,43672.0
2016-07-27 10:00:00,58.46,58.46,58.38,58.41,68661.0,49.8383,49.8383,49.7701,49.7957,68661.0
2016-07-27 10:05:00,58.41,58.42,58.35,58.36,156634.0,49.7957,49.8042,49.7445,49.753,156634.0
2016-07-27 10:10:00,58.36,58.39,58.34,58.34,58547.0,49.753,49.7786,49.736,49.736,58547.0
2016-07-27 10:15:00,58.34,58.38,58.32,58.36,100610.0,49.736,49.7701,49.7189,49.753,100610.0
2016-07-27 10:20:00,58.35,58.36,58.29,58.32,61750.0,49.7445,49.753,49.6934,49.7189,61750.0
2016-07-27 10:25:00,58.31,58.33,58.26,58.27,368132.0,49.7104,49.7275,49.6678,49.6763,368132.0
2016-07-27 10:30:00,58.27,58.27,58.17,58.17,413183.0,49.6763,49.6763,49.5911,49.5911,413183.0
2016-07-27 10:35:00,58.17,58.22,58.16,58.18,49980.0,49.5911,49.6337,49.5825,49.5996,49980.0
2016-07-27 10:40:00,58.18,58.18,58.12,58.14,133232.0,49.5996,49.5996,49.5484,49.5655,133232.0
2016-07-27 10:45:00,58.14,58.18,58.13,58.16,92764.0,49.5655,49.5996,49.557,49.5825,92764.0
2016-07-27 10:50:00,58.15,58.2,58.14,58.18,58101.0,49.574,49.6166,49.5655,49.5996,58101.0
2016-07-27 10:55:00,58.18,58.19,58.15,58.15,153330.0,49.5996,49.6081,49.574,49.574,153330.0
2016-07-27 11:00:00,58.15,58.18,58.14,58.17,49587.0,49.574,49.5996,49.5655,49.5911,49587.0
2016-07-27 11:05:00,58.17,58.18,58.14,58.15,79805.0,49.5911,49.5996,49.5655,49.574,79805.0
2016-07-27 11:10:00,58.14,58.16,58.12,58.12,61905.0,49.5655,49.5825,49.5484,49.5484,61905.0
2016-07-27 11:15:00,58.11,58.14,58.09,58.09,193905.0,49.5399,49.5655,49.5229,49.5229,193905.0
2016-07-27 11:20:00,58.09,58.14,58.07,58.14,91495.0,49.5229,49.5655,49.5058,49.5655,91495.0
2016-07-27 11:25:00,58.14,58.21,58.13,58.21,102299.0,49.5655,49.6252,49.557,49.6252,102299.0
2016-07-27 11:30:00,58.22,58.22,58.13,58.16,41633.0,49.6337,49.6337,49.557,49.5825,41633.0
2016-07-27 11:35:00,58.16,58.19,58.14,58.15,65249.0,49.5825,49.6081,49.5655,49.574,65249.0
2016-07-27 11:40:00,58.15,58.16,58.12,58.14,38349.0,49.574,49.5825,49.5484,49.5655,38349.0
2016-07-27 11:45:00,58.14,58.17,58.12,58.17,52950.0,49.5655,49.5911,49.5484,49.5911,52950.0
2016-07-27 11:50:00,58.16,58.17,58.13,58.15,221859.0,49.5825,49.5911,49.557,49.574,221859.0
2016-07-27 11:55:00,58.14,58.15,58.08,58.11,313887.0,49.5655,49.574,49.5143,49.5399,313887.0
2016-07-27 12:00:00,58.11,58.11,58.09,58.1,60667.0,49.5399,49.5399,49.5229,49.5314,60667.0
2016-07-27 12:05:00,58.1,58.1,58.06,58.09,29115.0,49.5314,49.5314,49.4973,49.5229,29115.0
2016-07-27 12:10:00,58.09,58.09,58.06,58.06,53247.0,49.5229,49.5229,49.4973,49.4973,53247.0
2016-07-27 12:15:00,58.07,58.12,58.06,58.11,214682.0,49.5058,49.5484,49.4973,49.5399,214682.0
2016-07-27 12:20:00,58.11,58.11,58.08,58.09,108145.0,49.5399,49.5399,49.5143,49.5229,108145.0
2016-07-27 12:25:00,58.08,58.1,58.08,58.1,44393.0,49.5143,49.5314,49.5143,49.5314,44393.0
2016-07-27 12:30:00,58.09,58.1,58.08,58.1,24164.0,49.5229,49.5314,49.5143,49.5314,24164.0
2016-07-27 12:35:00,58.1,58.12,58.09,58.11,33927.0,49.5314,49.5484,49.5229,49.5399,33927.0
2016-07-27 12:40:00,58.12,58.15,58.12,58.15,18237.0,49.5484,49.574,49.5484,49.574,18237.0
2016-07-27 12:45:00,58.15,58.17,58.15,58.16,21588.0,49.574,49.5911,49.574,49.5825,21588.0
2016-07-27 12:50:00,58.16,58.17,58.12,58.13,89527.0,49.5825,49.5911,49.5484,49.557,89527.0
2016-07-27 12:55:00,58.14,58.15,58.11,58.12,39261.0,49.5655,49.574,49.5399,49.5484,39261.0
2016-07-27 13:00:00,58.12,58.13,58.08,58.1,39370.0,49.5484,49.557,49.5143,49.5314,39370.0
2016-07-27 13:05:00,58.1,58.12,58.09,58.12,17988.0,49.5314,49.5484,49.5229,49.5484,17988.0
2016-07-27 13:10:00,58.12,58.12,58.05,58.08,49867.0,49.5484,49.5484,49.4888,49.5143,49867.0
2016-07-27 13:15:00,58.07,58.1,58.07,58.1,25604.0,49.5058,49.5314,49.5058,49.5314,25604.0
2016-07-27 13:20:00,58.08,58.1,58.08,58.1,27707.0,49.5143,49.5314,49.5143,49.5314,27707.0
2016-07-27 13:25:00,58.09,58.12,58.09,58.11,26156.0,49.5229,49.5484,49.5229,49.5399,26156.0
2016-07-27 13:30:00,58.1,58.13,58.1,58.13,27765.0,49.5314,49.557,49.5314,49.557,27765.0
2016-07-27 13:35:00,58.13,58.16,58.13,58.14,26277.0,49.557,49.5825,49.557,49.5655,26277.0
2016-07-27 13:40:00,58.14,58.19,58.14,58.18,36241.0,49.5655,49.6081,49.5655,49.5996,36241.0
2016-07-27 13:45:00,58.19,58.22,58.18,58.2,40075.0,49.6081,49.6337,49.5996,49.6166,40075.0
2016-07-27 13:50:00,58.2,58.21,58.16,58.18,26103.0,49.6166,49.6252,49.5825,49.5996,26103.0
2016-07-27 13:55:00,58.17,58.21,58.15,58.2,85978.0,49.5911,49.6252,49.574,49.6166,85978.0
2016-07-27 14:00:00,58.17,58.18,58.01,58.11,443684.0,49.5911,49.5996,49.4547,49.5399,443684.0
2016-07-27 14:05:00,58.1,58.16,58.1,58.12,216005.0,49.5314,49.5825,49.5314,49.5484,216005.0
2016-07-27 14:10:00,58.13,58.21,58.12,58.15,237659.0,49.557,49.6252,49.5484,49.574,237659.0
2016-07-27 14:15:00,58.15,58.32,58.15,58.27,245077.0,49.574,49.7189,49.574,49.6763,245077.0
2016-07-27 14:20:00,58.27,58.3,58.26,58.29,74851.0,49.6763,49.7019,49.6678,49.6934,74851.0
2016-07-27 14:25:00,58.28,58.29,58.21,58.21,72613.0,49.6848,49.6934,49.6252,49.6252,72613.0
2016-07-27 14:30:00,58.21,58.25,58.2,58.24,34799.0,49.6252,49.6593,49.6166,49.6507,34799.0
2016-07-27 14:35:00,58.24,58.27,58.2,58.22,99633.0,49.6507,49.6763,49.6166,49.6337,99633.0
2016-07-27 14:40:00,58.22,58.24,58.19,58.23,137384.0,49.6337,49.6507,49.6081,49.6422,137384.0
2016-07-27 14:45:00,58.23,58.25,58.21,58.24,95740.0,49.6422,49.6593,49.6252,49.6507,95740.0
2016-07-27 14:50:00,58.24,58.25,58.21,58.24,38741.0,49.6507,49.6593,49.6252,49.6507,38741.0
2016-07-27 14:55:00,58.24,58.26,58.22,58.26,105652.0,49.6507,49.6678,49.6337,49.6678,105652.0
2016-07-27 15:00:00,58.26,58.29,58.25,58.29,163855.0,49.6678,49.6934,49.6593,49.6934,163855.0
2016-07-27 15:05:00,58.28,58.31,58.27,58.27,72357.0,49.6848,49.7104,49.6763,49.6763,72357.0
2016-07-27 15:10:00,58.27,58.3,58.27,58.28,62293.0,49.6763,49.7019,49.6763,49.6848,62293.0
2016-07-27 15:15:00,58.29,58.34,58.28,58.31,305655.0,49.6934,49.736,49.6848,49.7104,305655.0
2016-07-27 15:20:00,58.32,58.32,58.28,58.3,120507.0,49.7189,49.7189,49.6848,49.7019,120507.0
2016-07-27 15:25:00,58.3,58.31,58.24,58.28,149352.0,49.7019,49.7104,49.6507,49.6848,149352.0
2016-07-27 15:30:00,58.29,58.31,58.27,58.31,119880.0,49.6934,49.7104,49.6763,49.7104,119880.0
2016-07-27 15:35:00,58.3,58.32,58.29,58.3,90353.0,49.7019,49.7189,49.6934,49.7019,90353.0
2016-07-27 15:40:00,58.3,58.32,58.28,58.28,148909.0,49.7019,49.7189,49.6848,49.6848,148909.0
2016-07-27 15:45:00,58.28,58.29,58.18,58.19,271962.0,49.6848,49.6934,49.5996,49.6081,271962.0
2016-07-27 15:50:00,58.19,58.23,58.18,58.2,295546.0,49.6081,49.6422,49.5996,49.6166,295546.0
2016-07-27 15:55:00,58.2,58.22,58.17,58.21,716070.0,49.6166,49.6337,49.5911,49.6252,716070.0
2016-07-28 09:30:00,58.0,58.13,57.82,58.06,175380.0,49.4461,49.557,49.2927,49.4973,175380.0
2016-07-28 09:35:00,58.06,58.08,57.89,57.91,70875.0,49.4973,49.5143,49.3524,49.3694,70875.0
2016-07-28 09:40:00,57.9,57.99,57.88,57.98,92982.0,49.3609,49.4376,49.3438,49.4291,92982.0
2016-07-28 09:45:00,57.98,58.04,57.95,58.02,250240.0,49.4291,49.4802,49.4035,49.4632,250240.0
2016-07-28 09:50:00,58.02,58.15,58.01,58.15,110353.0,49.4632,49.574,49.4547,49.574,110353.0
2016-07-28 09:55:00,58.14,58.15,58.1,58.11,27903.0,49.5655,49.574,49.5314,49.5399,27903.0
2016-07-28 10:00:00,58.11,58.16,58.08,58.09,57469.0,49.5399,49.5825,49.5143,49.5229,57469.0
2016-07-28 10:05:00,58.09,58.13,58.07,58.11,40071.0,49.5229,49.557,49.5058,49.5399,40071.0
2016-07-28 10:10:00,58.11,58.13,58.0,58.0,91552.0,49.5399,49.557,49.4461,49.4461,91552.0
2016-07-28 10:15:00,58.0,58.02,57.97,58.0,101931.0,49.4461,49.4632,49.4206,49.4461,101931.0
2016-07-28 10:20:00,57.99,58.05,57.97,58.03,77504.0,49.4376,49.4888,49.4206,49.4717,77504.0
2016-07-28 10:25:00,58.02,58.04,58.0,58.04,98850.0,49.4632,49.4802,49.4461,49.4802,98850.0
2016-07-28 10:30:00,58.04,58.05,57.99,58.05,147170.0,49.4802,49.4888,49.4376,49.4888,147170.0
2016-07-28 10:35:00,58.05,58.05,57.98,58.02,134560.0,49.4888,49.4888,49.4291,49.4632,134560.0
2016-07-28 10:40:00,58.02,58.05,57.99,58.03,79269.0,49.4632,49.4888,49.4376,49.4717,79269.0
2016-07-28 10:45:00,58.04,58.07,58.01,58.03,36039.0,49.4802,49.5058,49.4547,49.4717,36039.0
2016-07-28 10:50:00,58.03,58.04,57.99,58.01,47856.0,49.4717,49.4802,49.4376,49.4547,47856.0
2016-07-28 10:55:00,58.01,58.01,57.92,57.93,312135.0,49.4547,49.4547,49.3779,49.3865,312135.0
2016-07-28 11:00:00,57.94,57.99,57.93,57.97,70559.0,49.395,49.4376,49.3865,49.4206,70559.0
2016-07-28 11:05:00,57.97,57.97,57.94,57.95,39687.0,49.4206,49.4206,49.395,49.4035,39687.0
2016-07-28 11:10:00,57.95,57.96,57.92,57.94,58103.0,49.4035,49.412,49.3779,49.395,58103.0
2016-07-28 11:15:00,57.94,57.98,57.93,57.96,102635.0,49.395,49.4291,49.3865,49.412,102635.0
2016-07-28 11:20:00,57.96,57.99,57.96,57.97,33178.0,49.412,49.4376,49.412,49.4206,33178.0
2016-07-28 11:25:00,57.97,57.99,57.95,57.97,63362.0,49.4206,49.4376,49.4035,49.4206,63362.0
2016-07-28 11:30:00,57.97,58.0,57.91,57.92,122248.0,49.4206,49.4461,49.3694,49.3779,122248.0
2016-07-28 11:35:00,57.92,57.95,57.91,57.95,66125.0,49.3779,49.4035,49.3694,49.4035,66125.0
2016-07-28 11:40:00,57.94,57.97,57.93,57.97,40056.0,49.395,49.4206,49.3865,49.4206,40056.0
2016-07-28 11:45:00,57.97,58.03,57.96,58.03,72419.0,49.4206,49.4717,49.412,49.4717,72419.0
2016-07-28 11:50:00,58.03,58.05,58.02,58.02,62885.0,49.4717,49.4888,49.4632,49.4632,62885.0
2016-07-28 11:55:00,58.03,58.05,58.01,58.02,91221.0,49.4717,49.4888,49.4547,49.4632,91221.0
2016-07-28 12:00:00,58.02,58.04,58.01,58.03,25269.0,49.4632,49.4802,49.4547,49.4717,25269.0
2016-07-28 12:05:00,58.03,58.05,58.02,58.04,30765.0,49.4717,49.4888,49.4632,49.4802,30765.0
2016-07-28 12:10:00,58.04,58.07,58.03,58.05,25886.0,49.4802,49.5058,49.4717,49.4888,25886.0
2016-07-28 12:15:00,58.06,58.08,58.05,58.05,30233.0,49.4973,49.5143,49.4888,49.4888,30233.0
2016-07-28 12:20:00,58.05,58.05,58.01,58.01,26177.0,49.4888,49.4888,49.4547,49.4547,26177.0
2016-07-28 12:25:00,58.02,58.02,57.99,58.02,62323.0,49.4632,49.4632,49.4376,49.4632,62323.0
2016-07-28 12:30:00,58.02,58.03,58.0,58.0,16563.0,49.4632,49.4717,49.4461,49.4461,16563.0
2016-07-28 12:35:00,58.01,58.02,57.98,57.99,14083.0,49.4547,49.4632,49.4291,49.4376,14083.0
2016-07-28 12:40:00,57.98,58.01,57.98,58.0,13948.0,49.4291,49.4547,49.4291,49.4461,13948.0
2016-07-28 12:45:00,58.0,58.03,57.99,58.03,27634.0,49.4461,49.4717,49.4376,49.4717,27634.0
2016-07-28 12:50:00,58.03,58.05,58.02,58.04,59038.0,49.4717,49.4888,49.4632,49.4802,59038.0
2016-07-28 12:55:00,58.04,58.05,58.03,58.05,29805.0,49.4802,49.4888,49.4717,49.4888,29805.0
2016-07-28 13:00:00,58.05,58.07,58.03,58.06,66483.0,49.4888,49.5058,49.4717,49.4973,66483.0
2016-07-28 13:05:00,58.07,58.11,58.06,58.1,21593.0,49.5058,49.5399,49.4973,49.5314,21593.0
2016-07-28 13:10:00,58.11,58.12,58.1,58.1,28968.0,49.5399,49.5484,49.5314,49.5314,28968.0
2016-07-28 13:15:00,58.1,58.13,58.09,58.12,27977.0,49.5314,49.557,49.5229,49.5484,27977.0
2016-07-28 13:20:00,58.12,58.12,58.07,58.08,34470.0,49.5484,49.5484,49.5058,49.5143,34470.0
2016-07-28 13:25:00,58.08,58.13,58.07,58.13,22190.0,49.5143,49.557,49.5058,49.557,22190.0
2016-07-28 13:30:00,58.13,58.13,58.09,58.11,26483.0,49.557,49.557,49.5229,49.5399,26483.0
2016-07-28 13:35:00,58.11,58.13,58.1,58.12,20521.0,49.5399,49.557,49.5314,49.5484,20521.0
2016-07-28 13:40:00,58.12,58.13,58.08,58.09,26937.0,49.5484,49.557,49.5143,49.5229,26937.0
2016-07-28 13:45:00,58.09,58.12,58.08,58.11,47328.0,49.5229,49.5484,49.5143,49.5399,47328.0
2016-07-28 13:50:00,58.11,58.14,58.1,58.11,67000.0,49.5399,49.5655,49.5314,49.5399,67000.0
2016-07-28 13:55:00,58.1,58.18,58.1,58.17,29774.0,49.5314,49.5996,49.5314,49.5911,29774.0
2016-07-28 14:00:00,58.18,58.18,58.15,58.16,27420.0,49.5996,49.5996,49.574,49.5825,27420.0
2016-07-28 14:05:00,58.16,58.17,58.14,58.16,24156.0,49.5825,49.5911,49.5655,49.5825,24156.0
2016-07-28 14:10:00,58.17,58.19,58.16,58.18,140362.0,49.5911,49.6081,49.5825,49.5996,140362.0
2016-07-28 14:15:00,58.19,58.22,58.18,58.2,82993.0,49.6081,49.6337,49.5996,49.6166,82993.0
2016-07-28 14:20:00,58.19,58.24,58.18,58.23,109070.0,49.6081,49.6507,49.5996,49.6422,109070.0
2016-07-28 14:25:00,58.23,58.24,58.21,58.21,36324.0,49.6422,49.6507,49.6252,49.6252,36324.0
2016-07-28 14:30:00,58.21,58.22,58.19,58.21,34316.0,49.6252,49.6337,49.6081,49.6252,34316.0
2016-07-28 14:35:00,58.21,58.24,58.2,58.23,36041.0,49.6252,49.6507,49.6166,49.6422,36041.0
2016-07-28 14:40:00,58.23,58.24,58.21,58.24,27357.0,49.6422,49.6507,49.6252,49.6507,27357.0
2016-07-28 14:45:00,58.24,58.24,58.2,58.21,70331.0,49.6507,49.6507,49.6166,49.6252,70331.0
2016-07-28 14:50:00,58.2,58.24,58.2,58.22,84120.0,49.6166,49.6507,49.6166,49.6337,84120.0
2016-07-28 14:55:00,58.23,58.23,58.2,58.23,15401.0,49.6422,49.6422,49.6166,49.6422,15401.0
2016-07-28 15:00:00,58.23,58.25,58.22,58.25,125722.0,49.6422,49.6593,49.6337,49.6593,125722.0
2016-07-28 15:05:00,58.25,58.26,58.22,58.23,147635.0,49.6593,49.6678,49.6337,49.6422,147635.0
2016-07-28 15:10:00,58.22,58.26,58.22,58.25,24178.0,49.6337,49.6678,49.6337,49.6593,24178.0
2016-07-28 15:15:00,58.26,58.26,58.23,58.25,83157.0,49.6678,49.6678,49.6422,49.6593,83157.0
2016-07-28 15:20:00,58.25,58.29,58.24,58.28,47417.0,49.6593,49.6934,49.6507,49.6848,47417.0
2016-07-28 15:25:00,58.28,58.29,58.27,58.28,32636.0,49.6848,49.6934,49.6763,49.6848,32636.0
2016-07-28 15:30:00,58.28,58.3,58.27,58.29,46510.0,49.6848,49.7019,49.6763,49.6934,46510.0
2016-07-28 15:35:00,58.3,58.31,58.28,58.31,85105.0,49.7019,49.7104,49.6848,49.7104,85105.0
2016-07-28 15:40:00,58.3,58.33,58.3,58.33,68623.0,49.7019,49.7275,49.7019,49.7275,68623.0
2016-07-28 15:45:00,58.33,58.34,58.31,58.31,140920.0,49.7275,49.736,49.7104,49.7104,140920.0
2016-07-28 15:50:00,58.32,58.32,58.26,58.27,394088.0,49.7189,49.7189,49.6678,49.6763,394088.0
2016-07-28 15:55:00,58.27,58.27,58.22,58.22,687000.0,49.6763,49.6763,49.6337,49.6337,687000.0
2016-07-29 09:30:00,58.03,58.15,57.97,58.14,119389.0,49.4717,49.574,49.4206,49.5655,119389.0
2016-07-29 09:35:00,58.14,58.16,58.06,58.08,313832.0,49.5655,49.5825,49.4973,49.5143,313832.0
2016-07-29 09:40:00,58.07,58.08,58.02,58.04,383402.0,49.5058,49.5143,49.4632,49.4802,383402.0
2016-07-29 09:45:00,58.04,58.07,57.92,57.95,180480.0,49.4802,49.5058,49.3779,49.4035,180480.0
2016-07-29 09:50:00,57.95,57.98,57.92,57.93,147248.0,49.4035,49.4291,49.3779,49.3865,147248.0
2016-07-29 09:55:00,57.93,57.95,57.9,57.95,161683.0,49.3865,49.4035,49.3609,49.4035,161683.0
2016-07-29 10:00:00,57.94,57.94,57.85,57.86,161749.0,49.395,49.395,49.3183,49.3268,161749.0
2016-07-29 10:05:00,57.86,57.88,57.85,57.87,71548.0,49.3268,49.3438,49.3183,49.3353,71548.0
2016-07-29 10:10:00,57.86,57.95,57.83,57.95,197831.0,49.3268,49.4035,49.3012,49.4035,197831.0
2016-07-29 10:15:00,57.95,57.95,57.9,57.9,77842.0,49.4035,49.4035,49.3609,49.3609,77842.0
2016-07-29 10:20:00,57.9,57.93,57.9,57.93,77309.0,49.3609,49.3865,49.3609,49.3865,77309.0
2016-07-29 10:25:00,57.93,57.95,57.89,57.94,157280.0,49.3865,49.4035,49.3524,49.395,157280.0
2016-07-29 10:30:00,57.93,57.95,57.93,57.95,81241.0,49.3865,49.4035,49.3865,49.4035,81241.0
2016-07-29 10:35:00,57.95,58.08,57.94,58.07,135855.0,49.4035,49.5143,49.395,49.5058,135855.0
2016-07-29 10:40:00,58.07,58.08,58.04,58.05,93413.0,49.5058,49.5143,49.4802,49.4888,93413.0
2016-07-29 10:45:00,58.05,58.07,58.04,58.07,142586.0,49.4888,49.5058,49.4802,49.5058,142586.0
2016-07-29 10:50:00,58.08,58.12,58.07,58.1,119873.0,49.5143,49.5484,49.5058,49.5314,119873.0
2016-07-29 10:55:00,58.11,58.12,58.07,58.07,114846.0,49.5399,49.5484,49.5058,49.5058,114846.0
2016-07-29 11:00:00,58.07,58.13,58.07,58.11,104171.0,49.5058,49.557,49.5058,49.5399,104171.0
2016-07-29 11:05:00,58.11,58.15,58.11,58.14,175754.0,49.5399,49.574,49.5399,49.5655,175754.0
2016-07-29 11:10:00,58.13,58.2,58.13,58.16,113977.0,49.557,49.6166,49.557,49.5825,113977.0
2016-07-29 11:15:00,58.16,58.17,58.15,58.16,78455.0,49.5825,49.5911,49.574,49.5825,78455.0
2016-07-29 11:20:00,58.16,58.19,58.14,58.19,100391.0,49.5825,49.6081,49.5655,49.6081,100391.0
2016-07-29 11:25:00,58.19,58.2,58.14,58.15,140421.0,49.6081,49.6166,49.5655,49.574,140421.0
2016-07-29 11:30:00,58.15,58.17,58.13,58.16,292743.0,49.574,49.5911,49.557,49.5825,292743.0
2016-07-29 11:35:00,58.17,58.22,58.16,58.22,162259.0,49.5911,49.6337,49.5825,49.6337,162259.0
2016-07-29 11:40:00,58.21,58.21,58.16,58.18,105193.0,49.6252,49.6252,49.5825,49.5996,105193.0
2016-07-29 11:45:00,58.19,58.2,58.15,58.16,57052.0,49.6081,49.6166,49.574,49.5825,57052.0
2016-07-29 11:50:00,58.16,58.17,58.15,58.16,89224.0,49.5825,49.5911,49.574,49.5825,89224.0
2016-07-29 11:55:00,58.16,58.19,58.15,58.18,60855.0,49.5825,49.6081,49.574,49.5996,60855.0
2016-07-29 12:00:00,58.19,58.22,58.18,58.22,90346.0,49.6081,49.6337,49.5996,49.6337,90346.0
2016-07-29 12:05:00,58.22,58.24,58.21,58.22,61386.0,49.6337,49.6507,49.6252,49.6337,61386.0
2016-07-29 12:10:00,58.22,58.22,58.18,58.21,72345.0,49.6337,49.6337,49.5996,49.6252,72345.0
2016-07-29 12:15:00,58.21,58.21,58.18,58.18,106942.0,49.6252,49.6252,49.5996,49.5996,106942.0
2016-07-29 12:20:00,58.19,58.19,58.15,58.16,401238.0,49.6081,49.6081,49.574,49.5825,401238.0
2016-07-29 12:25:00,58.17,58.18,58.14,58.15,67706.0,49.5911,49.5996,49.5655,49.574,67706.0
2016-07-29 12:30:00,58.14,58.17,58.14,58.15,48512.0,49.5655,49.5911,49.5655,49.574,48512.0
2016-07-29 12:35:00,58.16,58.18,58.15,58.15,53433.0,49.5825,49.5996,49.574,49.574,53433.0
2016-07-29 12:40:00,58.15,58.16,58.1,58.12,100819.0,49.574,49.5825,49.5314,49.5484,100819.0
2016-07-29 12:45:00,58.12,58.13,58.09,58.12,88730.0,49.5484,49.557,49.5229,49.5484,88730.0
2016-07-29 12:50:00,58.11,58.11,58.08,58.09,52641.0,49.5399,49.5399,49.5143,49.5229,52641.0
2016-07-29 12:55:00,58.1,58.11,58.08,58.1,78577.0,49.5314,49.5399,49.5143,49.5314,78577.0
2016-07-29 13:00:00,58.1,58.1,58.05,58.07,91303.0,49.5314,49.5314,49.4888,49.5058,91303.0
2016-07-29 13:05:00,58.06,58.08,58.05,58.08,80124.0,49.4973,49.5143,49.4888,49.5143,80124.0
2016-07-29 13:10:00,58.08,58.11,58.08,58.11,54893.0,49.5143,49.5399,49.5143,49.5399,54893.0
2016-07-29 13:15:00,58.11,58.12,58.09,58.1,67774.0,49.5399,49.5484,49.5229,49.5314,67774.0
2016-07-29 13:20:00,58.1,58.13,58.09,58.11,55070.0,49.5314,49.557,49.5229,49.5399,55070.0
2016-07-29 13:25:00,58.12,58.13,58.12,58.13,50057.0,49.5484,49.557,49.5484,49.557,50057.0
2016-07-29 13:30:00,58.13,58.16,58.13,58.15,108205.0,49.557,49.5825,49.557,49.574,108205.0
2016-07-29 13:35:00,58.15,58.16,58.13,58.13,47188.0,49.574,49.5825,49.557,49.557,47188.0
2016-07-29 13:40:00,58.14,58.14,58.09,58.1,62544.0,49.5655,49.5655,49.5229,49.5314,62544.0
2016-07-29 13:45:00,58.1,58.13,58.09,58.12,77418.0,49.5314,49.557,49.5229,49.5484,77418.0
2016-07-29 13:50:00,58.13,58.15,58.12,58.14,75880.0,49.557,49.574,49.5484,49.5655,75880.0
2016-07-29 13:55:00,58.14,58.14,58.12,58.14,52276.0,49.5655,49.5655,49.5484,49.5655,52276.0
2016-07-29 14:00:00,58.13,58.14,58.11,58.12,57448.0,49.557,49.5655,49.5399,49.5484,57448.0
2016-07-29 14:05:00,58.11,58.12,58.1,58.12,51222.0,49.5399,49.5484,49.5314,49.5484,51222.0
2016-07-29 14:10:00,58.12,58.13,58.11,58.12,90011.0,49.5484,49.557,49.5399,49.5484,90011.0
2016-07-29 14:15:00,58.12,58.14,58.11,58.13,85549.0,49.5484,49.5655,49.5399,49.557,85549.0
2016-07-29 14:20:00,58.13,58.16,58.12,58.16,71202.0,49.557,49.5825,49.5484,49.5825,71202.0
2016-07-29 14:25:00,58.15,58.16,58.14,58.16,112791.0,49.574,49.5825,49.5655,49.5825,112791.0
2016-07-29 14:30:00,58.16,58.16,58.12,58.12,49828.0,49.5825,49.5825,49.5484,49.5484,49828.0
2016-07-29 14:35:00,58.12,58.12,58.05,58.07,50146.0,49.5484,49.5484,49.4888,49.5058,50146.0
2016-07-29 14:40:00,58.07,58.09,58.06,58.08,40450.0,49.5058,49.5229,49.4973,49.5143,40450.0
2016-07-29 14:45:00,58.08,58.09,58.05,58.09,40680.0,49.5143,49.5229,49.4888,49.5229,40680.0
2016-07-29 14:50:00,58.09,58.12,58.08,58.12,33133.0,49.5229,49.5484,49.5143,49.5484,33133.0
2016-07-29 14:55:00,58.12,58.13,58.09,58.1,153261.0,49.5484,49.557,49.5229,49.5314,153261.0
2016-07-29 15:00:00,58.11,58.11,58.07,58.07,107957.0,49.5399,49.5399,49.5058,49.5058,107957.0
2016-07-29 15:05:00,58.08,58.08,58.03,58.08,183300.0,49.5143,49.5143,49.4717,49.5143,183300.0
2016-07-29 15:10:00,58.08,58.11,58.07,58.08,33537.0,49.5143,49.5399,49.5058,49.5143,33537.0
2016-07-29 15:15:00,58.09,58.1,58.08,58.09,56957.0,49.5229,49.5314,49.5143,49.5229,56957.0
2016-07-29 15:20:00,58.09,58.09,58.07,58.08,31131.0,49.5229,49.5229,49.5058,49.5143,31131.0
2016-07-29 15:25:00,58.07,58.08,58.05,58.05,43812.0,49.5058,49.5143,49.4888,49.4888,43812.0
2016-07-29 15:30:00,58.05,58.09,58.04,58.08,112292.0,49.4888,49.5229,49.4802,49.5143,112292.0
2016-07-29 15:35:00,58.07,58.09,58.06,58.07,98257.0,49.5058,49.5229,49.4973,49.5058,98257.0
2016-07-29 15:40:00,58.07,58.1,58.06,58.1,103058.0,49.5058,49.5314,49.4973,49.5314,103058.0
2016-07-29 15:45:00,58.1,58.16,58.1,58.14,137462.0,49.5314,49.5825,49.5314,49.5655,137462.0
2016-07-29 15:50:00,58.14,58.14,58.1,58.11,392047.0,49.5655,49.5655,49.5314,49.5399,392047.0
2016-07-29 15:55:00,58.11,58.13,58.05,58.05,1464833.0,49.5399,49.557,49.4888,49.4888,1464833.0
2016-08-01 09:30:00,57.93,58.13,57.93,57.96,260246.0,49.3865,49.557,49.3865,49.412,260246.0
2016-08-01 09:35:00,57.96,57.96,57.81,57.83,298055.0,49.412,49.412,49.2842,49.3012,298055.0
2016-08-01 09:40:00,57.83,57.87,57.79,57.87,183429.0,49.3012,49.3353,49.2671,49.3353,183429.0
2016-08-01 09:45:00,57.87,57.9,57.82,57.84,72076.0,49.3353,49.3609,49.2927,49.3097,72076.0
2016-08-01 09:50:00,57.85,57.96,57.85,57.95,200969.0,49.3183,49.412,49.3183,49.4035,200969.0
2016-08-01 09:55:00,57.95,57.95,57.89,57.93,56479.0,49.4035,49.4035,49.3524,49.3865,56479.0
2016-08-01 10:00:00,57.93,57.95,57.9,57.91,105414.0,49.3865,49.4035,49.3609,49.3694,105414.0
2016-08-01 10:05:00,57.9,58.01,57.9,57.99,89652.0,49.3609,49.4547,49.3609,49.4376,89652.0
2016-08-01 10:10:00,57.99,58.01,57.97,58.0,124935.0,49.4376,49.4547,49.4206,49.4461,124935.0
2016-08-01 10:15:00,58.0,58.11,58.0,58.09,261827.0,49.4461,49.5399,49.4461,49.5229,261827.0
2016-08-01 10:20:00,58.09,58.09,58.04,58.04,67805.0,49.5229,49.5229,49.4802,49.4802,67805.0
2016-08-01 10:25:00,58.04,58.1,58.03,58.05,62357.0,49.4802,49.5314,49.4717,49.4888,62357.0
2016-08-01 10:30:00,58.05,58.08,57.99,57.99,131073.0,49.4888,49.5143,49.4376,49.4376,131073.0
2016-08-01 10:35:00,57.98,58.01,57.94,57.95,105906.0,49.4291,49.4547,49.395,49.4035,105906.0
2016-08-01 10:40:00,57.95,58.02,57.95,58.01,53645.0,49.4035,49.4632,49.4035,49.4547,53645.0
2016-08-01 10:45:00,58.0,58.07,57.98,58.05,66365.0,49.4461,49.5058,49.4291,49.4888,66365.0
2016-08-01 10:50:00,58.06,58.11,58.05,58.08,72013.0,49.4973,49.5399,49.4888,49.5143,72013.0
2016-08-01 10:55:00,58.08,58.11,58.07,58.1,104736.0,49.5143,49.5399,49.5058,49.5314,104736.0
2016-08-01 11:00:00,58.1,58.11,58.06,58.11,76935.0,49.5314,49.5399,49.4973,49.5399,76935.0
2016-08-01 11:05:00,58.11,58.17,58.11,58.15,106876.0,49.5399,49.5911,49.5399,49.574,106876.0
2016-08-01 11:10:00,58.15,58.18,58.13,58.15,104192.0,49.574,49.5996,49.557,49.574,104192.0
2016-08-01 11:15:00,58.14,58.17,58.12,58.16,80897.0,49.5655,49.5911,49.5484,49.5825,80897.0
2016-08-01 11:20:00,58.16,58.16,58.11,58.11,51330.0,49.5825,49.5825,49.5399,49.5399,51330.0
2016-08-01 11:25:00,58.12,58.14,58.05,58.05,101983.0,49.5484,49.5655,49.4888,49.4888,101983.0
2016-08-01 11:30:00,58.06,58.11,58.05,58.07,198624.0,49.4973,49.5399,49.4888,49.5058,198624.0
2016-08-01 11:35:00,58.08,58.09,58.02,58.03,70945.0,49.5143,49.5229,49.4632,49.4717,70945.0
2016-08-01 11:40:00,58.03,58.04,58.0,58.03,63997.0,49.4717,49.4802,49.4461,49.4717,63997.0
2016-08-01 11:45:00,58.04,58.05,58.02,58.02,27378.0,49.4802,49.4888,49.4632,49.4632,27378.0
2016-08-01 11:50:00,58.02,58.03,57.93,57.93,82776.0,49.4632,49.4717,49.3865,49.3865,82776.0
2016-08-01 11:55:00,57.94,57.95,57.92,57.93,74388.0,49.395,49.4035,49.3779,49.3865,74388.0
2016-08-01 12:00:00,57.93,57.94,57.91,57.93,127653.0,49.3865,49.395,49.3694,49.3865,127653.0
2016-08-01 12:05:00,57.94,57.94,57.83,57.84,88518.0,49.395,49.395,49.3012,49.3097,88518.0
2016-08-01 12:10:00,57.83,57.84,57.79,57.79,148809.0,49.3012,49.3097,49.2671,49.2671,148809.0
2016-08-01 12:15:00,57.79,57.82,57.77,57.82,47560.0,49.2671,49.2927,49.2501,49.2927,47560.0
2016-08-01 12:20:00,57.82,57.82,57.75,57.77,40630.0,49.2927,49.2927,49.233,49.2501,40630.0
2016-08-01 12:25:00,57.78,57.81,57.75,57.81,37791.0,49.2586,49.2842,49.233,49.2842,37791.0
2016-08-01 12:30:00,57.81,57.82,57.78,57.8,52670.0,49.2842,49.2927,49.2586,49.2756,52670.0
2016-08-01 12:35:00,57.8,57.88,57.8,57.87,64949.0,49.2756,49.3438,49.2756,49.3353,64949.0
2016-08-01 12:40:00,57.87,57.88,57.85,57.85,24456.0,49.3353,49.3438,49.3183,49.3183,24456.0
2016-08-01 12:45:00,57.85,57.86,57.82,57.84,73794.0,49.3183,49.3268,49.2927,49.3097,73794.0
2016-08-01 12:50:00,57.84,57.86,57.83,57.85,44610.0,49.3097,49.3268,49.3012,49.3183,44610.0
2016-08-01 12:55:00,57.84,57.85,57.81,57.84,45206.0,49.3097,49.3183,49.2842,49.3097,45206.0
2016-08-01 13:00:00,57.84,57.86,57.81,57.81,53285.0,49.3097,49.3268,49.2842,49.2842,53285.0
2016-08-01 13:05:00,57.82,57.87,57.8,57.86,39355.0,49.2927,49.3353,49.2756,49.3268,39355.0
2016-08-01 13:10:00,57.85,57.89,57.83,57.89,35377.0,49.3183,49.3524,49.3012,49.3524,35377.0
2016-08-01 13:15:00,57.88,57.9,57.88,57.9,23980.0,49.3438,49.3609,49.3438,49.3609,23980.0
2016-08-01 13:20:00,57.89,57.92,57.87,57.9,52991.0,49.3524,49.3779,49.3353,49.3609,52991.0
2016-08-01 13:25:00,57.9,57.91,57.86,57.9,17644.0,49.3609,49.3694,49.3268,49.3609,17644.0
2016-08-01 13:30:00,57.89,57.9,57.87,57.88,39554.0,49.3524,49.3609,49.3353,49.3438,39554.0
2016-08-01 13:35:00,57.88,57.91,57.87,57.87,24331.0,49.3438,49.3694,49.3353,49.3353,24331.0
2016-08-01 13:40:00,57.88,57.88,57.83,57.85,118429.0,49.3438,49.3438,49.3012,49.3183,118429.0
2016-08-01 13:45:00,57.84,57.86,57.83,57.84,44192.0,49.3097,49.3268,49.3012,49.3097,44192.0
2016-08-01 13:50:00,57.84,57.85,57.81,57.82,95409.0,49.3097,49.3183,49.2842,49.2927,95409.0
2016-08-01 13:55:00,57.82,57.92,57.81,57.92,125934.0,49.2927,49.3779,49.2842,49.3779,125934.0
2016-08-01 14:00:00,57.91,57.94,57.9,57.9,71197.0,49.3694,49.395,49.3609,49.3609,71197.0
2016-08-01 14:05:00,57.91,57.92,57.89,57.89,31670.0,49.3694,49.3779,49.3524,49.3524,31670.0
2016-08-01 14:10:00,57.89,57.9,57.83,57.86,64496.0,49.3524,49.3609,49.3012,49.3268,64496.0
2016-08-01 14:15:00,57.85,57.88,57.85,57.86,96859.0,49.3183,49.3438,49.3183,49.3268,96859.0
2016-08-01 14:20:00,57.87,57.9,57.85,57.88,62412.0,49.3353,49.3609,49.3183,49.3438,62412.0
2016-08-01 14:25:00,57.89,57.9,57.84,57.86,364016.0,49.3524,49.3609,49.3097,49.3268,364016.0
2016-08-01 14:30:00,57.86,57.89,57.84,57.86,110556.0,49.3268,49.3524,49.3097,49.3268,110556.0
2016-08-01 14:35:00,57.86,57.9,57.85,57.87,38377.0,49.3268,49.3609,49.3183,49.3353,38377.0
2016-08-01 14:40:00,57.88,57.88,57.85,57.86,152922.0,49.3438,49.3438,49.3183,49.3268,152922.0
2016-08-01 14:45:00,57.87,57.92,57.86,57.91,69512.0,49.3353,49.3779,49.3268,49.3694,69512.0
2016-08-01 14:50:00,57.91,57.91,57.86,57.87,27584.0,49.3694,49.3694,49.3268,49.3353,27584.0
2016-08-01 14:55:00,57.87,57.91,57.86,57.91,28339.0,49.3353,49.3694,49.3268,49.3694,28339.0
2016-08-01 15:00:00,57.9,57.91,57.88,57.9,50652.0,49.3609,49.3694,49.3438,49.3609,50652.0
2016-08-01 15:05:00,57.89,57.89,57.87,57.88,56197.0,49.3524,49.3524,49.3353,49.3438,56197.0
2016-08-01 15:10:00,57.88,57.95,57.86,57.87,83385.0,49.3438,49.4035,49.3268,49.3353,83385.0
2016-08-01 15:15:00,57.87,57.9,57.84,57.86,141604.0,49.3353,49.3609,49.3097,49.3268,141604.0
2016-08-01 15:20:00,57.86,57.87,57.82,57.85,78981.0,49.3268,49.3353,49.2927,49.3183,78981.0
2016-08-01 15:25:00,57.85,57.88,57.83,57.84,228740.0,49.3183,49.3438,49.3012,49.3097,228740.0
2016-08-01 15:30:00,57.84,57.9,57.84,57.89,91265.0,49.3097,49.3609,49.3097,49.3524,91265.0
2016-08-01 15:35:00,57.89,57.95,57.88,57.94,117149.0,49.3524,49.4035,49.3438,49.395,117149.0
2016-08-01 15:40:00,57.94,57.98,57.92,57.96,120406.0,49.395,49.4291,49.3779,49.412,120406.0
2016-08-01 15:45:00,57.96,57.99,57.93,57.95,131431.0,49.412,49.4376,49.3865,49.4035,131431.0
2016-08-01 15:50:00,57.96,57.96,57.92,57.93,135182.0,49.412,49.412,49.3779,49.3865,135182.0
2016-08-01 15:55:00,57.93,57.99,57.91,57.99,394919.0,49.3865,49.4376,49.3694,49.4376,394919.0
2016-08-02 09:30:00,57.84,57.97,57.72,57.8,218956.0,49.3097,49.4206,49.2074,49.2756,218956.0
2016-08-02 09:35:00,57.8,57.86,57.7,57.72,153535.0,49.2756,49.3268,49.1904,49.2074,153535.0
2016-08-02 09:40:00,57.72,57.75,57.67,57.72,95570.0,49.2074,49.233,49.1648,49.2074,95570.0
2016-08-02 09:45:00,57.73,57.77,57.67,57.74,117668.0,49.216,49.2501,49.1648,49.2245,117668.0
2016-08-02 09:50:00,57.74,57.81,57.71,57.72,285938.0,49.2245,49.2842,49.1989,49.2074,285938.0
2016-08-02 09:55:00,57.72,57.76,57.69,57.74,162475.0,49.2074,49.2415,49.1819,49.2245,162475.0
2016-08-02 10:00:00,57.73,57.76,57.67,57.68,100589.0,49.216,49.2415,49.1648,49.1733,100589.0
2016-08-02 10:05:00,57.68,57.68,57.6,57.62,94533.0,49.1733,49.1733,49.1051,49.1222,94533.0
2016-08-02 10:10:00,57.62,57.62,57.55,57.59,219317.0,49.1222,49.1222,49.0625,49.0966,219317.0
2016-08-02 10:15:00,57.59,57.6,57.53,57.53,103808.0,49.0966,49.1051,49.0455,49.0455,103808.0
2016-08-02 10:20:00,57.53,57.6,57.5,57.58,77572.0,49.0455,49.1051,49.0199,49.0881,77572.0
2016-08-02 10:25:00,57.58,57.62,57.54,57.62,69499.0,49.0881,49.1222,49.054,49.1222,69499.0
2016-08-02 10:30:00,57.62,57.62,57.54,57.55,102328.0,49.1222,49.1222,49.054,49.0625,102328.0
2016-08-02 10:35:00,57.55,57.57,57.52,57.53,83999.0,49.0625,49.0796,49.0369,49.0455,83999.0
2016-08-02 10:40:00,57.52,57.53,57.45,57.48,53466.0,49.0369,49.0455,48.9773,49.0028,53466.0
2016-08-02 10:45:00,57.47,57.49,57.42,57.45,135164.0,48.9943,49.0114,48.9517,48.9773,135164.0
2016-08-02 10:50:00,57.44,57.45,57.38,57.42,147993.0,48.9687,48.9773,48.9176,48.9517,147993.0
2016-08-02 10:55:00,57.41,57.45,57.36,57.37,90596.0,48.9432,48.9773,48.9005,48.9091,90596.0
2016-08-02 11:00:00,57.37,57.42,57.37,57.4,78109.0,48.9091,48.9517,48.9091,48.9346,78109.0
2016-08-02 11:05:00,57.4,57.48,57.39,57.47,208584.0,48.9346,49.0028,48.9261,48.9943,208584.0
2016-08-02 11:10:00,57.46,57.46,57.42,57.44,67654.0,48.9858,48.9858,48.9517,48.9687,67654.0
2016-08-02 11:15:00,57.45,57.46,57.42,57.43,41484.0,48.9773,48.9858,48.9517,48.9602,41484.0
2016-08-02 11:20:00,57.43,57.52,57.42,57.5,107582.0,48.9602,49.0369,48.9517,49.0199,107582.0
2016-08-02 11:25:00,57.5,57.53,57.47,57.48,57537.0,49.0199,49.0455,48.9943,49.0028,57537.0
2016-08-02 11:30:00,57.47,57.49,57.43,57.44,64511.0,48.9943,49.0114,48.9602,48.9687,64511.0
2016-08-02 11:35:00,57.43,57.44,57.41,57.42,51123.0,48.9602,48.9687,48.9432,48.9517,51123.0
2016-08-02 11:40:00,57.42,57.43,57.39,57.41,62101.0,48.9517,48.9602,48.9261,48.9432,62101.0
2016-08-02 11:45:00,57.41,57.48,57.4,57.47,55123.0,48.9432,49.0028,48.9346,48.9943,55123.0
2016-08-02 11:50:00,57.47,57.47,57.41,57.42,532242.0,48.9943,48.9943,48.9432,48.9517,532242.0
2016-08-02 11:55:00,57.42,57.43,57.39,57.4,36224.0,48.9517,48.9602,48.9261,48.9346,36224.0
2016-08-02 12:00:00,57.4,57.42,57.39,57.4,23453.0,48.9346,48.9517,48.9261,48.9346,23453.0
2016-08-02 12:05:00,57.4,57.42,57.35,57.41,110552.0,48.9346,48.9517,48.892,48.9432,110552.0
2016-08-02 12:10:00,57.41,57.48,57.41,57.48,17296.0,48.9432,49.0028,48.9432,49.0028,17296.0
2016-08-02 12:15:00,57.48,57.49,57.45,57.46,93228.0,49.0028,49.0114,48.9773,48.9858,93228.0
2016-08-02 12:20:00,57.46,57.49,57.45,57.48,123573.0,48.9858,49.0114,48.9773,49.0028,123573.0
2016-08-02 12:25:00,57.48,57.5,57.47,57.49,69890.0,49.0028,49.0199,48.9943,49.0114,69890.0
2016-08-02 12:30:00,57.48,57.49,57.45,57.46,25900.0,49.0028,49.0114,48.9773,48.9858,25900.0
2016-08-02 12:35:00,57.46,57.46,57.41,57.42,26341.0,48.9858,48.9858,48.9432,48.9517,26341.0
2016-08-02 12:40:00,57.42,57.44,57.41,57.43,82512.0,48.9517,48.9687,48.9432,48.9602,82512.0
2016-08-02 12:45:00,57.43,57.44,57.4,57.41,49386.0,48.9602,48.9687,48.9346,48.9432,49386.0
2016-08-02 12:50:00,57.41,57.42,57.37,57.37,94098.0,48.9432,48.9517,48.9091,48.9091,94098.0
2016-08-02 12:55:00,57.37,57.37,57.29,57.32,61259.0,48.9091,48.9091,48.8409,48.8664,61259.0
2016-08-02 13:00:00,57.32,57.33,57.29,57.29,62264.0,48.8664,48.875,48.8409,48.8409,62264.0
2016-08-02 13:05:00,57.3,57.31,57.28,57.28,72525.0,48.8494,48.8579,48.8323,48.8323,72525.0
2016-08-02 13:10:00,57.28,57.31,57.27,57.28,34834.0,48.8323,48.8579,48.8238,48.8323,34834.0
2016-08-02 13:15:00,57.28,57.3,57.27,57.3,43943.0,48.8323,48.8494,48.8238,48.8494,43943.0
2016-08-02 13:20:00,57.3,57.33,57.29,57.33,34429.0,48.8494,48.875,48.8409,48.875,34429.0
2016-08-02 13:25:00,57.33,57.37,57.33,57.37,49181.0,48.875,48.9091,48.875,48.9091,49181.0
2016-08-02 13:30:00,57.37,57.38,57.33,57.34,66373.0,48.9091,48.9176,48.875,48.8835,66373.0
2016-08-02 13:35:00,57.34,57.35,57.32,57.33,84042.0,48.8835,48.892,48.8664,48.875,84042.0
2016-08-02 13:40:00,57.33,57.34,57.3,57.33,38262.0,48.875,48.8835,48.8494,48.875,38262.0
2016-08-02 13:45:00,57.33,57.37,57.32,57.36,27395.0,48.875,48.9091,48.8664,48.9005,27395.0
2016-08-02 13:50:00,57.36,57.37,57.34,57.36,40961.0,48.9005,48.9091,48.8835,48.9005,40961.0
2016-08-02 13:55:00,57.36,57.36,57.33,57.35,59048.0,48.9005,48.9005,48.875,48.892,59048.0
2016-08-02 14:00:00,57.35,57.37,57.33,57.34,41934.0,48.892,48.9091,48.875,48.8835,41934.0
2016-08-02 14:05:00,57.34,57.43,57.33,57.42,166852.0,48.8835,48.9602,48.875,48.9517,166852.0
2016-08-02 14:10:00,57.43,57.44,57.41,57.44,94568.0,48.9602,48.9687,48.9432,48.9687,94568.0
2016-08-02 14:15:00,57.43,57.44,57.39,57.41,33263.0,48.9602,48.9687,48.9261,48.9432,33263.0
2016-08-02 14:20:00,57.41,57.46,57.4,57.45,68634.0,48.9432,48.9858,48.9346,48.9773,68634.0
2016-08-02 14:25:00,57.45,57.47,57.45,57.46,156153.0,48.9773,48.9943,48.9773,48.9858,156153.0
2016-08-02 14:30:00,57.46,57.46,57.43,57.44,72029.0,48.9858,48.9858,48.9602,48.9687,72029.0
2016-08-02 14:35:00,57.44,57.46,57.43,57.43,49067.0,48.9687,48.9858,48.9602,48.9602,49067.0
2016-08-02 14:40:00,57.43,57.5,57.43,57.5,93817.0,48.9602,49.0199,48.9602,49.0199,93817.0
2016-08-02 14:45:00,57.5,57.51,57.47,57.49,75283.0,49.0199,49.0284,48.9943,49.0114,75283.0
2016-08-02 14:50:00,57.49,57.49,57.44,57.45,103497.0,49.0114,49.0114,48.9687,48.9773,103497.0
2016-08-02 14:55:00,57.45,57.46,57.43,57.45,56104.0,48.9773,48.9858,48.9602,48.9773,56104.0
2016-08-02 15:00:00,57.45,57.49,57.44,57.48,59746.0,48.9773,49.0114,48.9687,49.0028,59746.0
2016-08-02 15:05:00,57.48,57.49,57.45,57.48,121466.0,49.0028,49.0114,48.9773,49.0028,121466.0
2016-08-02 15:10:00,57.48,57.49,57.43,57.44,69217.0,49.0028,49.0114,48.9602,48.9687,69217.0
2016-08-02 15:15:00,57.43,57.45,57.42,57.44,61790.0,48.9602,48.9773,48.9517,48.9687,61790.0
2016-08-02 15:20:00,57.44,57.46,57.42,57.45,63986.0,48.9687,48.9858,48.9517,48.9773,63986.0
2016-08-02 15:25:00,57.46,57.48,57.45,57.46,85140.0,48.9858,49.0028,48.9773,48.9858,85140.0
2016-08-02 15:30:00,57.46,57.48,57.44,57.47,57917.0,48.9858,49.0028,48.9687,48.9943,57917.0
2016-08-02 15:35:00,57.47,57.51,57.45,57.5,148970.0,48.9943,49.0284,48.9773,49.0199,148970.0
2016-08-02 15:40:00,57.5,57.5,57.43,57.48,138873.0,49.0199,49.0199,48.9602,49.0028,138873.0
2016-08-02 15:45:00,57.47,57.52,57.46,57.48,306670.0,48.9943,49.0369,48.9858,49.0028,306670.0
2016-08-02 15:50:00,57.48,57.48,57.45,57.46,293607.0,49.0028,49.0028,48.9773,48.9858,293607.0
2016-08-02 15:55:00,57.46,57.47,57.43,57.44,1550239.0,48.9858,48.9943,48.9602,48.9687,1550239.0
2016-08-03 09:30:00,57.43,57.51,57.4,57.46,422200.0,48.9602,49.0284,48.9346,48.9858,422200.0
2016-08-03 09:35:00,57.46,57.46,57.39,57.46,148533.0,48.9858,48.9858,48.9261,48.9858,148533.0
2016-08-03 09:40:00,57.45,57.5,57.45,57.5,162761.0,48.9773,49.0199,48.9773,49.0199,162761.0
2016-08-03 09:45:00,57.5,57.54,57.46,57.53,127037.0,49.0199,49.054,48.9858,49.0455,127037.0
2016-08-03 09:50:00,57.52,57.54,57.48,57.51,49927.0,49.0369,49.054,49.0028,49.0284,49927.0
2016-08-03 09:55:00,57.51,57.51,57.46,57.5,44764.0,49.0284,49.0284,48.9858,49.0199,44764.0
2016-08-03 10:00:00,57.49,57.55,57.46,57.54,125345.0,49.0114,49.0625,48.9858,49.054,125345.0
2016-08-03 10:05:00,57.54,57.56,57.5,57.53,46396.0,49.054,49.071,49.0199,49.0455,46396.0
2016-08-03 10:10:00,57.53,57.62,57.52,57.62,123584.0,49.0455,49.1222,49.0369,49.1222,123584.0
2016-08-03 10:15:00,57.62,57.64,57.58,57.59,154891.0,49.1222,49.1392,49.0881,49.0966,154891.0
2016-08-03 10:20:00,57.59,57.62,57.59,57.59,50134.0,49.0966,49.1222,49.0966,49.0966,50134.0
2016-08-03 10:25:00,57.59,57.61,57.56,57.56,126947.0,49.0966,49.1137,49.071,49.071,126947.0
2016-08-03 10:30:00,57.55,57.62,57.5,57.6,140991.0,49.0625,49.1222,49.0199,49.1051,140991.0
2016-08-03 10:35:00,57.61,57.62,57.57,57.59,63587.0,49.1137,49.1222,49.0796,49.0966,63587.0
2016-08-03 10:40:00,57.59,57.6,57.57,57.58,52131.0,49.0966,49.1051,49.0796,49.0881,52131.0
2016-08-03 10:45:00,57.59,57.62,57.58,57.59,35020.0,49.0966,49.1222,49.0881,49.0966,35020.0
2016-08-03 10:50:00,57.6,57.62,57.56,57.57,51054.0,49.1051,49.1222,49.071,49.0796,51054.0
2016-08-03 10:55:00,57.56,57.59,57.5,57.52,58144.0,49.071,49.0966,49.0199,49.0369,58144.0
2016-08-03 11:00:00,57.52,57.53,57.49,57.5,106975.0,49.0369,49.0455,49.0114,49.0199,106975.0
2016-08-03 11:05:00,57.51,57.56,57.51,57.55,33675.0,49.0284,49.071,49.0284,49.0625,33675.0
2016-08-03 11:10:00,57.55,57.57,57.53,57.55,27906.0,49.0625,49.0796,49.0455,49.0625,27906.0
2016-08-03 11:15:00,57.55,57.57,57.52,57.54,30585.0,49.0625,49.0796,49.0369,49.054,30585.0
2016-08-03 11:20:00,57.54,57.61,57.54,57.59,22221.0,49.054,49.1137,49.054,49.0966,22221.0
2016-08-03 11:25:00,57.59,57.61,57.58,57.6,58926.0,49.0966,49.1137,49.0881,49.1051,58926.0
2016-08-03 11:30:00,57.6,57.62,57.59,57.62,35207.0,49.1051,49.1222,49.0966,49.1222,35207.0
2016-08-03 11:35:00,57.61,57.61,57.57,57.58,22645.0,49.1137,49.1137,49.0796,49.0881,22645.0
2016-08-03 11:40:00,57.59,57.61,57.57,57.57,37894.0,49.0966,49.1137,49.0796,49.0796,37894.0
2016-08-03 11:45:00,57.57,57.6,57.56,57.6,35436.0,49.0796,49.1051,49.071,49.1051,35436.0
2016-08-03 11:50:00,57.59,57.63,57.59,57.62,40958.0,49.0966,49.1307,49.0966,49.1222,40958.0
2016-08-03 11:55:00,57.62,57.65,57.61,57.63,14073.0,49.1222,49.1478,49.1137,49.1307,14073.0
2016-08-03 12:00:00,57.64,57.64,57.61,57.63,24123.0,49.1392,49.1392,49.1137,49.1307,24123.0
2016-08-03 12:05:00,57.63,57.65,57.63,57.65,25827.0,49.1307,49.1478,49.1307,49.1478,25827.0
2016-08-03 12:10:00,57.66,57.67,57.64,57.66,76370.0,49.1563,49.1648,49.1392,49.1563,76370.0
2016-08-03 12:15:00,57.66,57.67,57.64,57.67,63187.0,49.1563,49.1648,49.1392,49.1648,63187.0
2016-08-03 12:20:00,57.68,57.68,57.64,57.66,18966.0,49.1733,49.1733,49.1392,49.1563,18966.0
2016-08-03 12:25:00,57.66,57.67,57.65,57.66,21957.0,49.1563,49.1648,49.1478,49.1563,21957.0
2016-08-03 12:30:00,57.67,57.67,57.63,57.66,22780.0,49.1648,49.1648,49.1307,49.1563,22780.0
2016-08-03 12:35:00,57.66,57.7,57.64,57.69,37209.0,49.1563,49.1904,49.1392,49.1819,37209.0
2016-08-03 12:40:00,57.7,57.73,57.69,57.72,45601.0,49.1904,49.216,49.1819,49.2074,45601.0
2016-08-03 12:45:00,57.72,57.73,57.7,57.71,29582.0,49.2074,49.216,49.1904,49.1989,29582.0
2016-08-03 12:50:00,57.7,57.72,57.68,57.7,40080.0,49.1904,49.2074,49.1733,49.1904,40080.0
2016-08-03 12:55:00,57.7,57.71,57.69,57.7,87710.0,49.1904,49.1989,49.1819,49.1904,87710.0
2016-08-03 13:00:00,57.7,57.7,57.67,57.69,25051.0,49.1904,49.1904,49.1648,49.1819,25051.0
2016-08-03 13:05:00,57.68,57.71,57.68,57.71,22457.0,49.1733,49.1989,49.1733,49.1989,22457.0
2016-08-03 13:10:00,57.71,57.72,57.69,57.72,18583.0,49.1989,49.2074,49.1819,49.2074,18583.0
2016-08-03 13:15:00,57.72,57.72,57.68,57.69,18805.0,49.2074,49.2074,49.1733,49.1819,18805.0
2016-08-03 13:20:00,57.69,57.72,57.68,57.7,19671.0,49.1819,49.2074,49.1733,49.1904,19671.0
2016-08-03 13:25:00,57.7,57.72,57.7,57.72,21627.0,49.1904,49.2074,49.1904,49.2074,21627.0
2016-08-03 13:30:00,57.72,57.73,57.71,57.72,22743.0,49.2074,49.216,49.1989,49.2074,22743.0
2016-08-03 13:35:00,57.72,57.73,57.69,57.7,40285.0,49.2074,49.216,49.1819,49.1904,40285.0
2016-08-03 13:40:00,57.7,57.7,57.66,57.67,61877.0,49.1904,49.1904,49.1563,49.1648,61877.0
2016-08-03 13:45:00,57.68,57.68,57.65,57.66,46811.0,49.1733,49.1733,49.1478,49.1563,46811.0
2016-08-03 13:50:00,57.66,57.67,57.64,57.65,33593.0,49.1563,49.1648,49.1392,49.1478,33593.0
2016-08-03 13:55:00,57.65,57.66,57.64,57.66,26606.0,49.1478,49.1563,49.1392,49.1563,26606.0
2016-08-03 14:00:00,57.66,57.68,57.64,57.64,60641.0,49.1563,49.1733,49.1392,49.1392,60641.0
2016-08-03 14:05:00,57.64,57.7,57.63,57.69,31165.0,49.1392,49.1904,49.1307,49.1819,31165.0
2016-08-03 14:10:00,57.69,57.7,57.66,57.68,59733.0,49.1819,49.1904,49.1563,49.1733,59733.0
2016-08-03 14:15:00,57.67,57.68,57.62,57.64,143229.0,49.1648,49.1733,49.1222,49.1392,143229.0
2016-08-03 14:20:00,57.64,57.68,57.64,57.65,97734.0,49.1392,49.1733,49.1392,49.1478,97734.0
2016-08-03 14:25:00,57.66,57.66,57.62,57.63,56603.0,49.1563,49.1563,49.1222,49.1307,56603.0
2016-08-03 14:30:00,57.63,57.65,57.6,57.65,52553.0,49.1307,49.1478,49.1051,49.1478,52553.0
2016-08-03 14:35:00,57.65,57.65,57.61,57.61,23571.0,49.1478,49.1478,49.1137,49.1137,23571.0
2016-08-03 14:40:00,57.61,57.63,57.61,57.62,18677.0,49.1137,49.1307,49.1137,49.1222,18677.0
2016-08-03 14:45:00,57.61,57.63,57.59,57.61,46907.0,49.1137,49.1307,49.0966,49.1137,46907.0
2016-08-03 14:50:00,57.61,57.65,57.61,57.63,100086.0,49.1137,49.1478,49.1137,49.1307,100086.0
2016-08-03 14:55:00,57.63,57.64,57.61,57.61,60519.0,49.1307,49.1392,49.1137,49.1137,60519.0
2016-08-03 15:00:00,57.62,57.63,57.59,57.62,40866.0,49.1222,49.1307,49.0966,49.1222,40866.0
2016-08-03 15:05:00,57.61,57.63,57.59,57.63,57730.0,49.1137,49.1307,49.0966,49.1307,57730.0
2016-08-03 15:10:00,57.63,57.64,57.61,57.63,60211.0,49.1307,49.1392,49.1137,49.1307,60211.0
2016-08-03 15:15:00,57.63,57.64,57.61,57.62,39278.0,49.1307,49.1392,49.1137,49.1222,39278.0
2016-08-03 15:20:00,57.62,57.65,57.6,57.64,79142.0,49.1222,49.1478,49.1051,49.1392,79142.0
2016-08-03 15:25:00,57.64,57.67,57.63,57.67,153082.0,49.1392,49.1648,49.1307,49.1648,153082.0
2016-08-03 15:30:00,57.67,57.67,57.63,57.65,102368.0,49.1648,49.1648,49.1307,49.1478,102368.0
2016-08-03 15:35:00,57.65,57.66,57.63,57.64,134950.0,49.1478,49.1563,49.1307,49.1392,134950.0
2016-08-03 15:40:00,57.64,57.65,57.6,57.62,176345.0,49.1392,49.1478,49.1051,49.1222,176345.0
2016-08-03 15:45:00,57.62,57.66,57.62,57.66,117787.0,49.1222,49.1563,49.1222,49.1563,117787.0
2016-08-03 15:50:00,57.66,57.68,57.65,57.66,117170.0,49.1563,49.1733,49.1478,49.1563,117170.0
2016-08-03 15:55:00,57.65,57.71,57.65,57.69,477231.0,49.1478,49.1989,49.1478,49.1819,477231.0
2016-08-04 09:30:00,57.75,57.87,57.73,57.8,310813.0,49.233,49.3353,49.216,49.2756,310813.0
2016-08-04 09:35:00,57.81,57.88,57.78,57.87,275846.0,49.2842,49.3438,49.2586,49.3353,275846.0
2016-08-04 09:40:00,57.88,57.9,57.78,57.88,255076.0,49.3438,49.3609,49.2586,49.3438,255076.0
2016-08-04 09:45:00,57.88,57.88,57.8,57.82,65823.0,49.3438,49.3438,49.2756,49.2927,65823.0
2016-08-04 09:50:00,57.82,57.85,57.77,57.78,51906.0,49.2927,49.3183,49.2501,49.2586,51906.0
2016-08-04 09:55:00,57.78,57.79,57.72,57.73,90319.0,49.2586,49.2671,49.2074,49.216,90319.0
2016-08-04 10:00:00,57.73,57.74,57.67,57.73,967422.0,49.216,49.2245,49.1648,49.216,967422.0
2016-08-04 10:05:00,57.73,57.73,57.64,57.68,120356.0,49.216,49.216,49.1392,49.1733,120356.0
2016-08-04 10:10:00,57.68,57.75,57.68,57.74,165751.0,49.1733,49.233,49.1733,49.2245,165751.0
2016-08-04 10:15:00,57.74,57.8,57.73,57.78,149068.0,49.2245,49.2756,49.216,49.2586,149068.0
2016-08-04 10:20:00,57.78,57.79,57.75,57.77,95933.0,49.2586,49.2671,49.233,49.2501,95933.0
2016-08-04 10:25:00,57.77,57.79,57.75,57.79,49785.0,49.2501,49.2671,49.233,49.2671,49785.0
2016-08-04 10:30:00,57.79,57.81,57.76,57.76,60551.0,49.2671,49.2842,49.2415,49.2415,60551.0
2016-08-04 10:35:00,57.77,57.83,57.77,57.81,93049.0,49.2501,49.3012,49.2501,49.2842,93049.0
2016-08-04 10:40:00,57.8,57.83,57.78,57.82,43466.0,49.2756,49.3012,49.2586,49.2927,43466.0
2016-08-04 10:45:00,57.82,57.83,57.8,57.81,38344.0,49.2927,49.3012,49.2756,49.2842,38344.0
2016-08-04 10:50:00,57.81,57.87,57.81,57.82,26544.0,49.2842,49.3353,49.2842,49.2927,26544.0
2016-08-04 10:55:00,57.82,57.89,57.82,57.87,48870.0,49.2927,49.3524,49.2927,49.3353,48870.0
2016-08-04 11:00:00,57.87,57.87,57.84,57.86,50401.0,49.3353,49.3353,49.3097,49.3268,50401.0
2016-08-04 11:05:00,57.86,57.88,57.84,57.88,26781.0,49.3268,49.3438,49.3097,49.3438,26781.0
2016-08-04 11:10:00,57.88,57.89,57.83,57.87,34180.0,49.3438,49.3524,49.3012,49.3353,34180.0
2016-08-04 11:15:00,57.86,57.86,57.82,57.85,101827.0,49.3268,49.3268,49.2927,49.3183,101827.0
2016-08-04 11:20:00,57.85,57.88,57.84,57.85,57626.0,49.3183,49.3438,49.3097,49.3183,57626.0
2016-08-04 11:25:00,57.85,57.87,57.82,57.84,82923.0,49.3183,49.3353,49.2927,49.3097,82923.0
2016-08-04 11:30:00,57.84,57.86,57.82,57.85,34192.0,49.3097,49.3268,49.2927,49.3183,34192.0
2016-08-04 11:35:00,57.85,57.87,57.84,57.87,83525.0,49.3183,49.3353,49.3097,49.3353,83525.0
2016-08-04 11:40:00,57.87,57.89,57.85,57.89,130200.0,49.3353,49.3524,49.3183,49.3524,130200.0
2016-08-04 11:45:00,57.89,57.89,57.86,57.87,66031.0,49.3524,49.3524,49.3268,49.3353,66031.0
2016-08-04 11:50:00,57.87,57.87,57.83,57.84,63189.0,49.3353,49.3353,49.3012,49.3097,63189.0
2016-08-04 11:55:00,57.84,57.9,57.83,57.89,61016.0,49.3097,49.3609,49.3012,49.3524,61016.0
2016-08-04 12:00:00,57.9,57.93,57.89,57.93,88460.0,49.3609,49.3865,49.3524,49.3865,88460.0
2016-08-04 12:05:00,57.93,57.96,57.91,57.92,161084.0,49.3865,49.412,49.3694,49.3779,161084.0
2016-08-04 12:10:00,57.93,57.93,57.91,57.92,8541.0,49.3865,49.3865,49.3694,49.3779,8541.0
2016-08-04 12:15:00,57.92,57.92,57.88,57.89,20865.0,49.3779,49.3779,49.3438,49.3524,20865.0
2016-08-04 12:20:00,57.88,57.91,57.88,57.91,9428.0,49.3438,49.3694,49.3438,49.3694,9428.0
2016-08-04 12:25:00,57.91,57.91,57.87,57.87,25065.0,49.3694,49.3694,49.3353,49.3353,25065.0
2016-08-04 12:30:00,57.88,57.88,57.84,57.85,31968.0,49.3438,49.3438,49.3097,49.3183,31968.0
2016-08-04 12:35:00,57.85,57.86,57.84,57.85,25672.0,49.3183,49.3268,49.3097,49.3183,25672.0
2016-08-04 12:40:00,57.86,57.86,57.83,57.85,36764.0,49.3268,49.3268,49.3012,49.3183,36764.0
2016-08-04 12:45:00,57.85,57.86,57.84,57.85,17032.0,49.3183,49.3268,49.3097,49.3183,17032.0
2016-08-04 12:50:00,57.86,57.86,57.84,57.84,11033.0,49.3268,49.3268,49.3097,49.3097,11033.0
2016-08-04 12:55:00,57.84,57.84,57.8,57.8,12718.0,49.3097,49.3097,49.2756,49.2756,12718.0
2016-08-04 13:00:00,57.8,57.82,57.79,57.81,321257.0,49.2756,49.2927,49.2671,49.2842,321257.0
2016-08-04 13:05:00,57.81,57.81,57.79,57.8,44858.0,49.2842,49.2842,49.2671,49.2756,44858.0
2016-08-04 13:10:00,57.81,57.82,57.79,57.79,22145.0,49.2842,49.2927,49.2671,49.2671,22145.0
2016-08-04 13:15:00,57.79,57.81,57.78,57.8,43459.0,49.2671,49.2842,49.2586,49.2756,43459.0
2016-08-04 13:20:00,57.8,57.81,57.76,57.77,13651.0,49.2756,49.2842,49.2415,49.2501,13651.0
2016-08-04 13:25:00,57.77,57.78,57.75,57.78,44638.0,49.2501,49.2586,49.233,49.2586,44638.0
2016-08-04 13:30:00,57.78,57.79,57.75,57.77,39489.0,49.2586,49.2671,49.233,49.2501,39489.0
2016-08-04 13:35:00,57.77,57.78,57.76,57.78,170215.0,49.2501,49.2586,49.2415,49.2586,170215.0
2016-08-04 13:40:00,57.78,57.78,57.76,57.77,62733.0,49.2586,49.2586,49.2415,49.2501,62733.0
2016-08-04 13:45:00,57.77,57.78,57.76,57.77,16756.0,49.2501,49.2586,49.2415,49.2501,16756.0
2016-08-04 13:50:00,57.77,57.77,57.74,57.76,34718.0,49.2501,49.2501,49.2245,49.2415,34718.0
2016-08-04 13:55:00,57.76,57.77,57.75,57.76,14602.0,49.2415,49.2501,49.233,49.2415,14602.0
2016-08-04 14:00:00,57.76,57.78,57.75,57.77,9635.0,49.2415,49.2586,49.233,49.2501,9635.0
2016-08-04 14:05:00,57.78,57.79,57.76,57.77,16824.0,49.2586,49.2671,49.2415,49.2501,16824.0
2016-08-04 14:10:00,57.77,57.78,57.72,57.72,131615.0,49.2501,49.2586,49.2074,49.2074,131615.0
2016-08-04 14:15:00,57.73,57.73,57.69,57.7,60925.0,49.216,49.216,49.1819,49.1904,60925.0
2016-08-04 14:20:00,57.69,57.72,57.68,57.71,39837.0,49.1819,49.2074,49.1733,49.1989,39837.0
2016-08-04 14:25:00,57.71,57.73,57.7,57.71,149301.0,49.1989,49.216,49.1904,49.1989,149301.0
2016-08-04 14:30:00,57.71,57.73,57.7,57.72,23273.0,49.1989,49.216,49.1904,49.2074,23273.0
2016-08-04 14:35:00,57.72,57.72,57.7,57.7,13509.0,49.2074,49.2074,49.1904,49.1904,13509.0
2016-08-04 14:40:00,57.7,57.72,57.69,57.72,57536.0,49.1904,49.2074,49.1819,49.2074,57536.0
2016-08-04 14:45:00,57.72,57.73,57.71,57.72,23281.0,49.2074,49.216,49.1989,49.2074,23281.0
2016-08-04 14:50:00,57.72,57.74,57.71,57.73,12699.0,49.2074,49.2245,49.1989,49.216,12699.0
2016-08-04 14:55:00,57.73,57.75,57.73,57.73,9772.0,49.216,49.233,49.216,49.216,9772.0
2016-08-04 15:00:00,57.73,57.74,57.71,57.72,54480.0,49.216,49.2245,49.1989,49.2074,54480.0
2016-08-04 15:05:00,57.72,57.74,57.72,57.73,10802.0,49.2074,49.2245,49.2074,49.216,10802.0
2016-08-04 15:10:00,57.73,57.74,57.7,57.72,25440.0,49.216,49.2245,49.1904,49.2074,25440.0
2016-08-04 15:15:00,57.72,57.73,57.7,57.71,23969.0,49.2074,49.216,49.1904,49.1989,23969.0
2016-08-04 15:20:00,57.72,57.72,57.68,57.69,19769.0,49.2074,49.2074,49.1733,49.1819,19769.0
2016-08-04 15:25:00,57.69,57.71,57.68,57.71,22897.0,49.1819,49.1989,49.1733,49.1989,22897.0
2016-08-04 15:30:00,57.71,57.73,57.71,57.72,31316.0,49.1989,49.216,49.1989,49.2074,31316.0
2016-08-04 15:35:00,57.72,57.76,57.71,57.75,79450.0,49.2074,49.2415,49.1989,49.233,79450.0
2016-08-04 15:40:00,57.75,57.76,57.72,57.74,59062.0,49.233,49.2415,49.2074,49.2245,59062.0
2016-08-04 15:45:00,57.73,57.76,57.71,57.73,445721.0,49.216,49.2415,49.1989,49.216,445721.0
2016-08-04 15:50:00,57.73,57.75,57.73,57.75,109621.0,49.216,49.233,49.216,49.233,109621.0
2016-08-04 15:55:00,57.75,57.76,57.72,57.73,371549.0,49.233,49.2415,49.2074,49.216,371549.0
2016-08-05 09:30:00,58.06,58.08,57.98,58.06,469975.0,49.4973,49.5143,49.4291,49.4973,469975.0
2016-08-05 09:35:00,58.06,58.16,58.06,58.13,126420.0,49.4973,49.5825,49.4973,49.557,126420.0
2016-08-05 09:40:00,58.14,58.2,58.14,58.19,130819.0,49.5655,49.6166,49.5655,49.6081,130819.0
2016-08-05 09:45:00,58.19,58.21,58.1,58.12,122800.0,49.6081,49.6252,49.5314,49.5484,122800.0
2016-08-05 09:50:00,58.12,58.16,58.11,58.14,79713.0,49.5484,49.5825,49.5399,49.5655,79713.0
2016-08-05 09:55:00,58.14,58.2,58.14,58.2,128028.0,49.5655,49.6166,49.5655,49.6166,128028.0
2016-08-05 10:00:00,58.2,58.24,58.19,58.23,100443.0,49.6166,49.6507,49.6081,49.6422,100443.0
2016-08-05 10:05:00,58.22,58.26,58.21,58.22,103775.0,49.6337,49.6678,49.6252,49.6337,103775.0
2016-08-05 10:10:00,58.22,58.25,58.2,58.21,102742.0,49.6337,49.6593,49.6166,49.6252,102742.0
2016-08-05 10:15:00,58.21,58.25,58.2,58.22,80220.0,49.6252,49.6593,49.6166,49.6337,80220.0
2016-08-05 10:20:00,58.22,58.23,58.2,58.22,269400.0,49.6337,49.6422,49.6166,49.6337,269400.0
2016-08-05 10:25:00,58.22,58.24,58.19,58.23,106542.0,49.6337,49.6507,49.6081,49.6422,106542.0
2016-08-05 10:30:00,58.24,58.24,58.21,58.23,72767.0,49.6507,49.6507,49.6252,49.6422,72767.0
2016-08-05 10:35:00,58.23,58.25,58.23,58.24,23861.0,49.6422,49.6593,49.6422,49.6507,23861.0
2016-08-05 10:40:00,58.23,58.28,58.23,58.28,22169.0,49.6422,49.6848,49.6422,49.6848,22169.0
2016-08-05 10:45:00,58.27,58.29,58.24,58.25,50800.0,49.6763,49.6934,49.6507,49.6593,50800.0
2016-08-05 10:50:00,58.25,58.29,58.24,58.28,61490.0,49.6593,49.6934,49.6507,49.6848,61490.0
2016-08-05 10:55:00,58.28,58.32,58.27,58.32,95139.0,49.6848,49.7189,49.6763,49.7189,95139.0
2016-08-05 11:00:00,58.32,58.35,58.31,58.34,87130.0,49.7189,49.7445,49.7104,49.736,87130.0
2016-08-05 11:05:00,58.34,58.35,58.31,58.31,57475.0,49.736,49.7445,49.7104,49.7104,57475.0
2016-08-05 11:10:00,58.32,58.35,58.3,58.35,44684.0,49.7189,49.7445,49.7019,49.7445,44684.0
2016-08-05 11:15:00,58.34,58.34,58.29,58.33,41400.0,49.736,49.736,49.6934,49.7275,41400.0
2016-08-05 11:20:00,58.33,58.33,58.3,58.31,13078.0,49.7275,49.7275,49.7019,49.7104,13078.0
2016-08-05 11:25:00,58.31,58.34,58.3,58.33,75066.0,49.7104,49.736,49.7019,49.7275,75066.0
2016-08-05 11:30:00,58.33,58.37,58.32,58.37,166709.0,49.7275,49.7616,49.7189,49.7616,166709.0
2016-08-05 11:35:00,58.36,58.37,58.32,58.32,64811.0,49.753,49.7616,49.7189,49.7189,64811.0
2016-08-05 11:40:00,58.33,58.35,58.32,58.34,15023.0,49.7275,49.7445,49.7189,49.736,15023.0
2016-08-05 11:45:00,58.34,58.35,58.31,58.33,76541.0,49.736,49.7445,49.7104,49.7275,76541.0
2016-08-05 11:50:00,58.33,58.34,58.32,58.33,31322.0,49.7275,49.736,49.7189,49.7275,31322.0
2016-08-05 11:55:00,58.32,58.33,58.3,58.3,50502.0,49.7189,49.7275,49.7019,49.7019,50502.0
2016-08-05 12:00:00,58.29,58.32,58.27,58.29,18063.0,49.6934,49.7189,49.6763,49.6934,18063.0
2016-08-05 12:05:00,58.29,58.31,58.28,58.31,30325.0,49.6934,49.7104,49.6848,49.7104,30325.0
2016-08-05 12:10:00,58.31,58.32,58.29,58.29,22530.0,49.7104,49.7189,49.6934,49.6934,22530.0
2016-08-05 12:15:00,58.29,58.3,58.28,58.3,20786.0,49.6934,49.7019,49.6848,49.7019,20786.0
2016-08-05 12:20:00,58.29,58.31,58.28,58.3,114767.0,49.6934,49.7104,49.6848,49.7019,114767.0
2016-08-05 12:25:00,58.3,58.31,58.29,58.3,17802.0,49.7019,49.7104,49.6934,49.7019,17802.0
2016-08-05 12:30:00,58.29,58.31,58.28,58.3,21453.0,49.6934,49.7104,49.6848,49.7019,21453.0
2016-08-05 12:35:00,58.3,58.31,58.29,58.3,46061.0,49.7019,49.7104,49.6934,49.7019,46061.0
2016-08-05 12:40:00,58.3,58.31,58.29,58.3,16998.0,49.7019,49.7104,49.6934,49.7019,16998.0
2016-08-05 12:45:00,58.3,58.31,58.29,58.3,12357.0,49.7019,49.7104,49.6934,49.7019,12357.0
2016-08-05 12:50:00,58.3,58.32,58.29,58.32,14105.0,49.7019,49.7189,49.6934,49.7189,14105.0
2016-08-05 12:55:00,58.32,58.32,58.29,58.3,27852.0,49.7189,49.7189,49.6934,49.7019,27852.0
2016-08-05 13:00:00,58.29,58.3,58.28,58.29,11315.0,49.6934,49.7019,49.6848,49.6934,11315.0
2016-08-05 13:05:00,58.29,58.3,58.28,58.28,19134.0,49.6934,49.7019,49.6848,49.6848,19134.0
2016-08-05 13:10:00,58.27,58.28,58.26,58.28,23360.0,49.6763,49.6848,49.6678,49.6848,23360.0
2016-08-05 13:15:00,58.28,58.29,58.27,58.29,7668.0,49.6848,49.6934,49.6763,49.6934,7668.0
2016-08-05 13:20:00,58.29,58.29,58.27,58.29,31275.0,49.6934,49.6934,49.6763,49.6934,31275.0
2016-08-05 13:25:00,58.29,58.29,58.28,58.29,6080.0,49.6934,49.6934,49.6848,49.6934,6080.0
2016-08-05 13:30:00,58.29,58.29,58.27,58.29,328962.0,49.6934,49.6934,49.6763,49.6934,328962.0
2016-08-05 13:35:00,58.29,58.3,58.28,58.29,56367.0,49.6934,49.7019,49.6848,49.6934,56367.0
2016-08-05 13:40:00,58.29,58.31,58.28,58.29,79314.0,49.6934,49.7104,49.6848,49.6934,79314.0
2016-08-05 13:45:00,58.3,58.31,58.3,58.3,24644.0,49.7019,49.7104,49.7019,49.7019,24644.0
2016-08-05 13:50:00,58.3,58.31,58.29,58.29,12657.0,49.7019,49.7104,49.6934,49.6934,12657.0
2016-08-05 13:55:00,58.29,58.3,58.28,58.3,42586.0,49.6934,49.7019,49.6848,49.7019,42586.0
2016-08-05 14:00:00,58.3,58.31,58.29,58.3,13911.0,49.7019,49.7104,49.6934,49.7019,13911.0
2016-08-05 14:05:00,58.3,58.31,58.29,58.3,58479.0,49.7019,49.7104,49.6934,49.7019,58479.0
2016-08-05 14:10:00,58.3,58.3,58.28,58.28,64254.0,49.7019,49.7019,49.6848,49.6848,64254.0
2016-08-05 14:15:00,58.28,58.29,58.27,58.29,11178.0,49.6848,49.6934,49.6763,49.6934,11178.0
2016-08-05 14:20:00,58.29,58.29,58.27,58.28,41021.0,49.6934,49.6934,49.6763,49.6848,41021.0
2016-08-05 14:25:00,58.28,58.28,58.25,58.26,21814.0,49.6848,49.6848,49.6593,49.6678,21814.0
2016-08-05 14:30:00,58.26,58.29,58.25,58.29,39711.0,49.6678,49.6934,49.6593,49.6934,39711.0
2016-08-05 14:35:00,58.29,58.29,58.28,58.29,35604.0,49.6934,49.6934,49.6848,49.6934,35604.0
2016-08-05 14:40:00,58.29,58.29,58.26,58.27,13243.0,49.6934,49.6934,49.6678,49.6763,13243.0
2016-08-05 14:45:00,58.27,58.27,58.25,58.26,12892.0,49.6763,49.6763,49.6593,49.6678,12892.0
2016-08-05 14:50:00,58.26,58.28,58.25,58.28,30437.0,49.6678,49.6848,49.6593,49.6848,30437.0
2016-08-05 14:55:00,58.28,58.29,58.27,58.28,39782.0,49.6848,49.6934,49.6763,49.6848,39782.0
2016-08-05 15:00:00,58.29,58.31,58.28,58.3,19942.0,49.6934,49.7104,49.6848,49.7019,19942.0
2016-08-05 15:05:00,58.3,58.32,58.3,58.32,48095.0,49.7019,49.7189,49.7019,49.7189,48095.0
2016-08-05 15:10:00,58.32,58.33,58.31,58.32,22184.0,49.7189,49.7275,49.7104,49.7189,22184.0
2016-08-05 15:15:00,58.32,58.35,58.31,58.32,33051.0,49.7189,49.7445,49.7104,49.7189,33051.0
2016-08-05 15:20:00,58.32,58.32,58.28,58.29,43901.0,49.7189,49.7189,49.6848,49.6934,43901.0
2016-08-05 15:25:00,58.3,58.33,58.29,58.33,25284.0,49.7019,49.7275,49.6934,49.7275,25284.0
2016-08-05 15:30:00,58.33,58.33,58.3,58.33,63834.0,49.7275,49.7275,49.7019,49.7275,63834.0
2016-08-05 15:35:00,58.33,58.33,58.3,58.32,205186.0,49.7275,49.7275,49.7019,49.7189,205186.0
2016-08-05 15:40:00,58.33,58.34,58.32,58.34,87342.0,49.7275,49.736,49.7189,49.736,87342.0
2016-08-05 15:45:00,58.33,58.34,58.3,58.3,284225.0,49.7275,49.736,49.7019,49.7019,284225.0
2016-08-05 15:50:00,58.31,58.32,58.3,58.31,199077.0,49.7104,49.7189,49.7019,49.7104,199077.0
2016-08-05 15:55:00,58.3,58.34,58.3,58.33,517222.0,49.7019,49.736,49.7019,49.7275,517222.0
2016-08-08 09:30:00,58.42,58.54,58.27,58.53,176280.0,49.8042,49.9065,49.6763,49.898,176280.0
2016-08-08 09:35:00,58.53,58.63,58.52,58.59,83812.0,49.898,49.9832,49.8895,49.9491,83812.0
2016-08-08 09:40:00,58.59,58.59,58.51,58.54,88057.0,49.9491,49.9491,49.8809,49.9065,88057.0
2016-08-08 09:45:00,58.55,58.57,58.52,58.55,51942.0,49.915,49.9321,49.8895,49.915,51942.0
2016-08-08 09:50:00,58.55,58.57,58.47,58.49,41268.0,49.915,49.9321,49.8468,49.8639,41268.0
2016-08-08 09:55:00,58.5,58.54,58.49,58.51,74303.0,49.8724,49.9065,49.8639,49.8809,74303.0
2016-08-08 10:00:00,58.52,58.54,58.49,58.5,132688.0,49.8895,49.9065,49.8639,49.8724,132688.0
2016-08-08 10:05:00,58.51,58.59,58.48,58.59,131325.0,49.8809,49.9491,49.8554,49.9491,131325.0
2016-08-08 10:10:00,58.59,58.61,58.57,58.6,1011954.0,49.9491,49.9662,49.9321,49.9577,1011954.0
2016-08-08 10:15:00,58.6,58.6,58.55,58.55,97421.0,49.9577,49.9577,49.915,49.915,97421.0
2016-08-08 10:20:00,58.55,58.55,58.5,58.51,96272.0,49.915,49.915,49.8724,49.8809,96272.0
2016-08-08 10:25:00,58.51,58.53,58.49,58.49,80026.0,49.8809,49.898,49.8639,49.8639,80026.0
2016-08-08 10:30:00,58.5,58.55,58.48,58.54,33856.0,49.8724,49.915,49.8554,49.9065,33856.0
2016-08-08 10:35:00,58.54,58.54,58.49,58.51,23625.0,49.9065,49.9065,49.8639,49.8809,23625.0
2016-08-08 10:40:00,58.51,58.54,58.5,58.54,20136.0,49.8809,49.9065,49.8724,49.9065,20136.0
2016-08-08 10:45:00,58.54,58.55,58.5,58.52,32342.0,49.9065,49.915,49.8724,49.8895,32342.0
2016-08-08 10:50:00,58.52,58.52,58.47,58.52,24182.0,49.8895,49.8895,49.8468,49.8895,24182.0
2016-08-08 10:55:00,58.51,58.52,58.48,58.51,30435.0,49.8809,49.8895,49.8554,49.8809,30435.0
2016-08-08 11:00:00,58.51,58.54,58.5,58.53,162050.0,49.8809,49.9065,49.8724,49.898,162050.0
2016-08-08 11:05:00,58.54,58.57,58.52,58.57,53995.0,49.9065,49.9321,49.8895,49.9321,53995.0
2016-08-08 11:10:00,58.57,58.58,58.49,58.49,23106.0,49.9321,49.9406,49.8639,49.8639,23106.0
2016-08-08 11:15:00,58.49,58.49,58.46,58.47,18598.0,49.8639,49.8639,49.8383,49.8468,18598.0
2016-08-08 11:20:00,58.47,58.48,58.44,58.44,44003.0,49.8468,49.8554,49.8212,49.8212,44003.0
2016-08-08 11:25:00,58.44,58.47,58.44,58.45,94450.0,49.8212,49.8468,49.8212,49.8298,94450.0
2016-08-08 11:30:00,58.45,58.47,58.44,58.46,26763.0,49.8298,49.8468,49.8212,49.8383,26763.0
2016-08-08 11:35:00,58.46,58.46,58.44,58.45,24339.0,49.8383,49.8383,49.8212,49.8298,24339.0
2016-08-08 11:40:00,58.46,58.46,58.42,58.43,35439.0,49.8383,49.8383,49.8042,49.8127,35439.0
2016-08-08 11:45:00,58.44,58.45,58.41,58.41,11704.0,49.8212,49.8298,49.7957,49.7957,11704.0
2016-08-08 11:50:00,58.42,58.44,58.41,58.42,34668.0,49.8042,49.8212,49.7957,49.8042,34668.0
2016-08-08 11:55:00,58.42,58.42,58.39,58.4,30948.0,49.8042,49.8042,49.7786,49.7871,30948.0
2016-08-08 12:00:00,58.39,58.41,58.39,58.4,32970.0,49.7786,49.7957,49.7786,49.7871,32970.0
2016-08-08 12:05:00,58.39,58.4,58.37,58.37,12619.0,49.7786,49.7871,49.7616,49.7616,12619.0
2016-08-08 12:10:00,58.38,58.39,58.36,58.36,29084.0,49.7701,49.7786,49.753,49.753,29084.0
2016-08-08 12:15:00,58.36,58.38,58.36,58.37,13381.0,49.753,49.7701,49.753,49.7616,13381.0
2016-08-08 12:20:00,58.38,58.39,58.37,58.38,24409.0,49.7701,49.7786,49.7616,49.7701,24409.0
2016-08-08 12:25:00,58.37,58.39,58.35,58.36,53355.0,49.7616,49.7786,49.7445,49.753,53355.0
2016-08-08 12:30:00,58.36,58.37,58.36,58.37,5897.0,49.753,49.7616,49.753,49.7616,5897.0
2016-08-08 12:35:00,58.37,58.38,58.35,58.36,22548.0,49.7616,49.7701,49.7445,49.753,22548.0
2016-08-08 12:40:00,58.37,58.37,58.31,58.32,20182.0,49.7616,49.7616,49.7104,49.7189,20182.0
2016-08-08 12:45:00,58.31,58.35,58.31,58.34,199791.0,49.7104,49.7445,49.7104,49.736,199791.0
2016-08-08 12:50:00,58.33,58.34,58.31,58.33,38967.0,49.7275,49.736,49.7104,49.7275,38967.0
2016-08-08 12:55:00,58.33,58.35,58.32,58.34,20575.0,49.7275,49.7445,49.7189,49.736,20575.0
2016-08-08 13:00:00,58.34,58.35,58.33,58.35,29604.0,49.736,49.7445,49.7275,49.7445,29604.0
2016-08-08 13:05:00,58.36,58.36,58.34,58.35,27354.0,49.753,49.753,49.736,49.7445,27354.0
2016-08-08 13:10:00,58.35,58.36,58.34,58.35,8087.0,49.7445,49.753,49.736,49.7445,8087.0
2016-08-08 13:15:00,58.35,58.37,58.35,58.37,69956.0,49.7445,49.7616,49.7445,49.7616,69956.0
2016-08-08 13:20:00,58.36,58.37,58.35,58.36,24703.0,49.753,49.7616,49.7445,49.753,24703.0
2016-08-08 13:25:00,58.36,58.39,58.36,58.37,16518.0,49.753,49.7786,49.753,49.7616,16518.0
2016-08-08 13:30:00,58.38,58.39,58.37,58.37,18655.0,49.7701,49.7786,49.7616,49.7616,18655.0
2016-08-08 13:35:00,58.37,58.38,58.34,58.35,35751.0,49.7616,49.7701,49.736,49.7445,35751.0
2016-08-08 13:40:00,58.35,58.36,58.33,58.34,14078.0,49.7445,49.753,49.7275,49.736,14078.0
2016-08-08 13:45:00,58.35,58.36,58.32,58.32,34871.0,49.7445,49.753,49.7189,49.7189,34871.0
2016-08-08 13:50:00,58.33,58.35,58.32,58.35,118198.0,49.7275,49.7445,49.7189,49.7445,118198.0
2016-08-08 13:55:00,58.35,58.37,58.34,58.37,48999.0,49.7445,49.7616,49.736,49.7616,48999.0
2016-08-08 14:00:00,58.36,58.38,58.36,58.36,15501.0,49.753,49.7701,49.753,49.753,15501.0
2016-08-08 14:05:00,58.37,58.37,58.35,58.35,24971.0,49.7616,49.7616,49.7445,49.7445,24971.0
2016-08-08 14:10:00,58.35,58.36,58.34,58.35,16956.0,49.7445,49.753,49.736,49.7445,16956.0
2016-08-08 14:15:00,58.35,58.37,58.3,58.33,76882.0,49.7445,49.7616,49.7019,49.7275,76882.0
2016-08-08 14:20:00,58.33,58.33,58.29,58.3,34673.0,49.7275,49.7275,49.6934,49.7019,34673.0
2016-08-08 14:25:00,58.3,58.32,58.28,58.3,45957.0,49.7019,49.7189,49.6848,49.7019,45957.0
2016-08-08 14:30:00,58.3,58.31,58.29,58.31,30251.0,49.7019,49.7104,49.6934,49.7104,30251.0
2016-08-08 14:35:00,58.3,58.32,58.3,58.32,34033.0,49.7019,49.7189,49.7019,49.7189,34033.0
2016-08-08 14:40:00,58.32,58.32,58.3,58.31,10928.0,49.7189,49.7189,49.7019,49.7104,10928.0
2016-08-08 14:45:00,58.3,58.34,58.3,58.32,64699.0,49.7019,49.736,49.7019,49.7189,64699.0
2016-08-08 14:50:00,58.32,58.33,58.3,58.3,16507.0,49.7189,49.7275,49.7019,49.7019,16507.0
2016-08-08 14:55:00,58.3,58.32,58.29,58.3,49758.0,49.7019,49.7189,49.6934,49.7019,49758.0
2016-08-08 15:00:00,58.3,58.3,58.28,58.28,35932.0,49.7019,49.7019,49.6848,49.6848,35932.0
2016-08-08 15:05:00,58.28,58.29,58.27,58.29,38414.0,49.6848,49.6934,49.6763,49.6934,38414.0
2016-08-08 15:10:00,58.29,58.32,58.28,58.3,52051.0,49.6934,49.7189,49.6848,49.7019,52051.0
2016-08-08 15:15:00,58.3,58.32,58.29,58.29,73524.0,49.7019,49.7189,49.6934,49.6934,73524.0
2016-08-08 15:20:00,58.29,58.3,58.28,58.29,102417.0,49.6934,49.7019,49.6848,49.6934,102417.0
2016-08-08 15:25:00,58.29,58.3,58.28,58.3,21201.0,49.6934,49.7019,49.6848,49.7019,21201.0
2016-08-08 15:30:00,58.3,58.31,58.29,58.3,64966.0,49.7019,49.7104,49.6934,49.7019,64966.0
2016-08-08 15:35:00,58.3,58.31,58.29,58.3,105600.0,49.7019,49.7104,49.6934,49.7019,105600.0
2016-08-08 15:40:00,58.3,58.31,58.3,58.31,32203.0,49.7019,49.7104,49.7019,49.7104,32203.0
2016-08-08 15:45:00,58.31,58.33,58.3,58.33,103657.0,49.7104,49.7275,49.7019,49.7275,103657.0
2016-08-08 15:50:00,58.33,58.33,58.32,58.33,74666.0,49.7275,49.7275,49.7189,49.7275,74666.0
2016-08-08 15:55:00,58.33,58.35,58.31,58.34,476844.0,49.7275,49.7445,49.7104,49.736,476844.0
2016-08-09 09:30:00,58.5,58.53,58.35,58.53,269998.0,49.8724,49.898,49.7445,49.898,269998.0
2016-08-09 09:35:00,58.53,58.54,58.46,58.49,142282.0,49.898,49.9065,49.8383,49.8639,142282.0
2016-08-09 09:40:00,58.49,58.51,58.45,58.46,74513.0,49.8639,49.8809,49.8298,49.8383,74513.0
2016-08-09 09:45:00,58.46,58.48,58.39,58.44,82946.0,49.8383,49.8554,49.7786,49.8212,82946.0
2016-08-09 09:50:00,58.44,58.48,58.44,58.45,42456.0,49.8212,49.8554,49.8212,49.8298,42456.0
2016-08-09 09:55:00,58.45,58.47,58.43,58.47,163710.0,49.8298,49.8468,49.8127,49.8468,163710.0
2016-08-09 10:00:00,58.47,58.47,58.37,58.42,87461.0,49.8468,49.8468,49.7616,49.8042,87461.0
2016-08-09 10:05:00,58.42,58.42,58.37,58.39,74936.0,49.8042,49.8042,49.7616,49.7786,74936.0
2016-08-09 10:10:00,58.4,58.43,58.4,58.41,131116.0,49.7871,49.8127,49.7871,49.7957,131116.0
2016-08-09 10:15:00,58.4,58.46,58.4,58.45,31341.0,49.7871,49.8383,49.7871,49.8298,31341.0
2016-08-09 10:20:00,58.45,58.47,58.41,58.43,68183.0,49.8298,49.8468,49.7957,49.8127,68183.0
2016-08-09 10:25:00,58.43,58.46,58.42,58.43,128155.0,49.8127,49.8383,49.8042,49.8127,128155.0
2016-08-09 10:30:00,58.43,58.44,58.41,58.43,43969.0,49.8127,49.8212,49.7957,49.8127,43969.0
2016-08-09 10:35:00,58.44,58.45,58.41,58.43,52017.0,49.8212,49.8298,49.7957,49.8127,52017.0
2016-08-09 10:40:00,58.44,58.44,58.41,58.44,26347.0,49.8212,49.8212,49.7957,49.8212,26347.0
2016-08-09 10:45:00,58.44,58.45,58.41,58.43,56439.0,49.8212,49.8298,49.7957,49.8127,56439.0
2016-08-09 10:50:00,58.42,58.42,58.39,58.41,26793.0,49.8042,49.8042,49.7786,49.7957,26793.0
2016-08-09 10:55:00,58.41,58.45,58.41,58.44,23712.0,49.7957,49.8298,49.7957,49.8212,23712.0
2016-08-09 11:00:00,58.44,58.46,58.44,58.45,18296.0,49.8212,49.8383,49.8212,49.8298,18296.0
2016-08-09 11:05:00,58.45,58.48,58.44,58.44,45465.0,49.8298,49.8554,49.8212,49.8212,45465.0
2016-08-09 11:10:00,58.45,58.46,58.44,58.45,41258.0,49.8298,49.8383,49.8212,49.8298,41258.0
2016-08-09 11:15:00,58.45,58.46,58.43,58.45,28664.0,49.8298,49.8383,49.8127,49.8298,28664.0
2016-08-09 11:20:00,58.46,58.48,58.43,58.46,21620.0,49.8383,49.8554,49.8127,49.8383,21620.0
2016-08-09 11:25:00,58.46,58.46,58.44,58.45,23402.0,49.8383,49.8383,49.8212,49.8298,23402.0
2016-08-09 11:30:00,58.45,58.46,58.42,58.45,32103.0,49.8298,49.8383,49.8042,49.8298,32103.0
2016-08-09 11:35:00,58.45,58.46,58.42,58.45,18976.0,49.8298,49.8383,49.8042,49.8298,18976.0
2016-08-09 11:40:00,58.46,58.46,58.43,58.45,31081.0,49.8383,49.8383,49.8127,49.8298,31081.0
2016-08-09 11:45:00,58.45,58.47,58.45,58.47,32909.0,49.8298,49.8468,49.8298,49.8468,32909.0
2016-08-09 11:50:00,58.47,58.47,58.44,58.46,49305.0,49.8468,49.8468,49.8212,49.8383,49305.0
2016-08-09 11:55:00,58.46,58.48,58.46,58.47,73145.0,49.8383,49.8554,49.8383,49.8468,73145.0
2016-08-09 12:00:00,58.47,58.47,58.44,58.46,50584.0,49.8468,49.8468,49.8212,49.8383,50584.0
2016-08-09 12:05:00,58.45,58.48,58.45,58.47,17790.0,49.8298,49.8554,49.8298,49.8468,17790.0
2016-08-09 12:10:00,58.47,58.47,58.45,58.45,29603.0,49.8468,49.8468,49.8298,49.8298,29603.0
2016-08-09 12:15:00,58.45,58.46,58.42,58.44,11745.0,49.8298,49.8383,49.8042,49.8212,11745.0
2016-08-09 12:20:00,58.44,58.44,58.38,58.4,92249.0,49.8212,49.8212,49.7701,49.7871,92249.0
2016-08-09 12:25:00,58.39,58.4,58.38,58.39,18071.0,49.7786,49.7871,49.7701,49.7786,18071.0
2016-08-09 12:30:00,58.39,58.4,58.35,58.36,30287.0,49.7786,49.7871,49.7445,49.753,30287.0
2016-08-09 12:35:00,58.37,58.38,58.36,58.37,9756.0,49.7616,49.7701,49.753,49.7616,9756.0
2016-08-09 12:40:00,58.37,58.37,58.35,58.36,34827.0,49.7616,49.7616,49.7445,49.753,34827.0
2016-08-09 12:45:00,58.36,58.37,58.35,58.37,31781.0,49.753,49.7616,49.7445,49.7616,31781.0
2016-08-09 12:50:00,58.36,58.37,58.35,58.37,17154.0,49.753,49.7616,49.7445,49.7616,17154.0
2016-08-09 12:55:00,58.36,58.37,58.34,58.34,17706.0,49.753,49.7616,49.736,49.736,17706.0
2016-08-09 13:00:00,58.35,58.37,58.34,58.37,37669.0,49.7445,49.7616,49.736,49.7616,37669.0
2016-08-09 13:05:00,58.37,58.37,58.35,58.35,12330.0,49.7616,49.7616,49.7445,49.7445,12330.0
2016-08-09 13:10:00,58.36,58.37,58.35,58.35,29667.0,49.753,49.7616,49.7445,49.7445,29667.0
2016-08-09 13:15:00,58.36,58.36,58.34,58.36,13077.0,49.753,49.753,49.736,49.753,13077.0
2016-08-09 13:20:00,58.36,58.37,58.34,58.35,17917.0,49.753,49.7616,49.736,49.7445,17917.0
2016-08-09 13:25:00,58.35,58.35,58.33,58.34,54246.0,49.7445,49.7445,49.7275,49.736,54246.0
2016-08-09 13:30:00,58.34,58.36,58.33,58.35,17009.0,49.736,49.753,49.7275,49.7445,17009.0
2016-08-09 13:35:00,58.35,58.37,58.33,58.34,24170.0,49.7445,49.7616,49.7275,49.736,24170.0
2016-08-09 13:40:00,58.34,58.34,58.3,58.31,18533.0,49.736,49.736,49.7019,49.7104,18533.0
2016-08-09 13:45:00,58.31,58.32,58.29,58.32,19529.0,49.7104,49.7189,49.6934,49.7189,19529.0
2016-08-09 13:50:00,58.32,58.33,58.3,58.31,28636.0,49.7189,49.7275,49.7019,49.7104,28636.0
2016-08-09 13:55:00,58.3,58.33,58.3,58.33,48088.0,49.7019,49.7275,49.7019,49.7275,48088.0
2016-08-09 14:00:00,58.33,58.33,58.31,58.32,20815.0,49.7275,49.7275,49.7104,49.7189,20815.0
2016-08-09 14:05:00,58.32,58.33,58.31,58.33,48530.0,49.7189,49.7275,49.7104,49.7275,48530.0
2016-08-09 14:10:00,58.33,58.34,58.32,58.33,69019.0,49.7275,49.736,49.7189,49.7275,69019.0
2016-08-09 14:15:00,58.33,58.34,58.31,58.33,24845.0,49.7275,49.736,49.7104,49.7275,24845.0
2016-08-09 14:20:00,58.34,58.34,58.32,58.33,41066.0,49.736,49.736,49.7189,49.7275,41066.0
2016-08-09 14:25:00,58.33,58.34,58.32,58.32,28596.0,49.7275,49.736,49.7189,49.7189,28596.0
2016-08-09 14:30:00,58.31,58.32,58.27,58.27,70089.0,49.7104,49.7189,49.6763,49.6763,70089.0
2016-08-09 14:35:00,58.27,58.29,58.26,58.28,46667.0,49.6763,49.6934,49.6678,49.6848,46667.0
2016-08-09 14:40:00,58.28,58.29,58.27,58.29,55784.0,49.6848,49.6934,49.6763,49.6934,55784.0
2016-08-09 14:45:00,58.29,58.3,58.28,58.29,18895.0,49.6934,49.7019,49.6848,49.6934,18895.0
2016-08-09 14:50:00,58.29,58.31,58.29,58.3,23705.0,49.6934,49.7104,49.6934,49.7019,23705.0
2016-08-09 14:55:00,58.31,58.33,58.3,58.32,70308.0,49.7104,49.7275,49.7019,49.7189,70308.0
2016-08-09 15:00:00,58.32,58.33,58.3,58.31,47412.0,49.7189,49.7275,49.7019,49.7104,47412.0
2016-08-09 15:05:00,58.32,58.33,58.3,58.33,43528.0,49.7189,49.7275,49.7019,49.7275,43528.0
2016-08-09 15:10:00,58.33,58.33,58.31,58.31,56955.0,49.7275,49.7275,49.7104,49.7104,56955.0
2016-08-09 15:15:00,58.32,58.32,58.29,58.29,83529.0,49.7189,49.7189,49.6934,49.6934,83529.0
2016-08-09 15:20:00,58.3,58.32,58.29,58.31,57918.0,49.7019,49.7189,49.6934,49.7104,57918.0
2016-08-09 15:25:00,58.32,58.34,58.31,58.34,76094.0,49.7189,49.736,49.7104,49.736,76094.0
2016-08-09 15:30:00,58.34,58.34,58.32,58.34,43997.0,49.736,49.736,49.7189,49.736,43997.0
2016-08-09 15:35:00,58.34,58.34,58.32,58.33,38777.0,49.736,49.736,49.7189,49.7275,38777.0
2016-08-09 15:40:00,58.34,58.35,58.32,58.34,138223.0,49.736,49.7445,49.7189,49.736,138223.0
2016-08-09 15:45:00,58.34,58.37,58.33,58.37,82332.0,49.736,49.7616,49.7275,49.7616,82332.0
2016-08-09 15:50:00,58.36,58.37,58.35,58.37,147860.0,49.753,49.7616,49.7445,49.7616,147860.0
2016-08-09 15:55:00,58.37,58.38,58.35,58.36,369185.0,49.7616,49.7701,49.7445,49.753,369185.0
2016-08-10 09:30:00,58.39,58.53,58.3,58.38,238748.0,49.7786,49.898,49.7019,49.7701,238748.0
2016-08-10 09:35:00,58.39,58.45,58.37,58.44,121474.0,49.7786,49.8298,49.7616,49.8212,121474.0
2016-08-10 09:40:00,58.45,58.45,58.38,58.43,83108.0,49.8298,49.8298,49.7701,49.8127,83108.0
2016-08-10 09:45:00,58.42,58.42,58.36,58.38,36927.0,49.8042,49.8042,49.753,49.7701,36927.0
2016-08-10 09:50:00,58.38,58.39,58.36,58.39,36831.0,49.7701,49.7786,49.753,49.7786,36831.0
2016-08-10 09:55:00,58.39,58.41,58.35,58.35,26034.0,49.7786,49.7957,49.7445,49.7445,26034.0
2016-08-10 10:00:00,58.35,58.38,58.33,58.36,107792.0,49.7445,49.7701,49.7275,49.753,107792.0
2016-08-10 10:05:00,58.36,58.4,58.34,58.39,60277.0,49.753,49.7871,49.736,49.7786,60277.0
2016-08-10 10:10:00,58.39,58.4,58.36,58.38,29838.0,49.7786,49.7871,49.753,49.7701,29838.0
2016-08-10 10:15:00,58.38,58.38,58.34,58.35,39865.0,49.7701,49.7701,49.736,49.7445,39865.0
2016-08-10 10:20:00,58.35,58.43,58.35,58.41,59190.0,49.7445,49.8127,49.7445,49.7957,59190.0
2016-08-10 10:25:00,58.41,58.42,58.37,58.38,49480.0,49.7957,49.8042,49.7616,49.7701,49480.0
2016-08-10 10:30:00,58.37,58.41,58.36,58.38,58465.0,49.7616,49.7957,49.753,49.7701,58465.0
2016-08-10 10:35:00,58.38,58.39,58.35,58.35,47751.0,49.7701,49.7786,49.7445,49.7445,47751.0
2016-08-10 10:40:00,58.35,58.39,58.34,58.39,58816.0,49.7445,49.7786,49.736,49.7786,58816.0
2016-08-10 10:45:00,58.38,58.39,58.35,58.38,78483.0,49.7701,49.7786,49.7445,49.7701,78483.0
2016-08-10 10:50:00,58.38,58.39,58.37,58.37,17488.0,49.7701,49.7786,49.7616,49.7616,17488.0
2016-08-10 10:55:00,58.37,58.37,58.33,58.37,49619.0,49.7616,49.7616,49.7275,49.7616,49619.0
2016-08-10 11:00:00,58.37,58.39,58.36,58.39,29536.0,49.7616,49.7786,49.753,49.7786,29536.0
2016-08-10 11:05:00,58.39,58.39,58.33,58.33,73645.0,49.7786,49.7786,49.7275,49.7275,73645.0
2016-08-10 11:10:00,58.32,58.33,58.28,58.3,110500.0,49.7189,49.7275,49.6848,49.7019,110500.0
2016-08-10 11:15:00,58.29,58.3,58.2,58.2,88697.0,49.6934,49.7019,49.6166,49.6166,88697.0
2016-08-10 11:20:00,58.2,58.21,58.19,58.2,36891.0,49.6166,49.6252,49.6081,49.6166,36891.0
2016-08-10 11:25:00,58.2,58.22,58.19,58.21,23676.0,49.6166,49.6337,49.6081,49.6252,23676.0
2016-08-10 11:30:00,58.21,58.21,58.18,58.2,37136.0,49.6252,49.6252,49.5996,49.6166,37136.0
2016-08-10 11:35:00,58.2,58.25,58.19,58.24,37840.0,49.6166,49.6593,49.6081,49.6507,37840.0
2016-08-10 11:40:00,58.23,58.24,58.22,58.24,38980.0,49.6422,49.6507,49.6337,49.6507,38980.0
2016-08-10 11:45:00,58.23,58.24,58.2,58.22,32322.0,49.6422,49.6507,49.6166,49.6337,32322.0
2016-08-10 11:50:00,58.22,58.26,58.21,58.23,32418.0,49.6337,49.6678,49.6252,49.6422,32418.0
2016-08-10 11:55:00,58.23,58.25,58.22,58.23,20178.0,49.6422,49.6593,49.6337,49.6422,20178.0
2016-08-10 12:00:00,58.22,58.25,58.21,58.24,16839.0,49.6337,49.6593,49.6252,49.6507,16839.0
2016-08-10 12:05:00,58.25,58.31,58.25,58.3,79065.0,49.6593,49.7104,49.6593,49.7019,79065.0
2016-08-10 12:10:00,58.3,58.32,58.29,58.3,36827.0,49.7019,49.7189,49.6934,49.7019,36827.0
2016-08-10 12:15:00,58.31,58.32,58.3,58.31,8087.0,49.7104,49.7189,49.7019,49.7104,8087.0
2016-08-10 12:20:00,58.32,58.33,58.28,58.29,17298.0,49.7189,49.7275,49.6848,49.6934,17298.0
2016-08-10 12:25:00,58.29,58.31,58.28,58.3,241245.0,49.6934,49.7104,49.6848,49.7019,241245.0
2016-08-10 12:30:00,58.29,58.31,58.29,58.3,34498.0,49.6934,49.7104,49.6934,49.7019,34498.0
2016-08-10 12:35:00,58.3,58.32,58.3,58.32,28638.0,49.7019,49.7189,49.7019,49.7189,28638.0
2016-08-10 12:40:00,58.32,58.32,58.29,58.3,244851.0,49.7189,49.7189,49.6934,49.7019,244851.0
2016-08-10 12:45:00,58.3,58.32,58.29,58.31,93931.0,49.7019,49.7189,49.6934,49.7104,93931.0
2016-08-10 12:50:00,58.31,58.32,58.3,58.32,14718.0,49.7104,49.7189,49.7019,49.7189,14718.0
2016-08-10 12:55:00,58.32,58.33,58.31,58.32,24840.0,49.7189,49.7275,49.7104,49.7189,24840.0
2016-08-10 13:00:00,58.33,58.33,58.31,58.32,62265.0,49.7275,49.7275,49.7104,49.7189,62265.0
2016-08-10 13:05:00,58.32,58.33,58.31,58.32,37234.0,49.7189,49.7275,49.7104,49.7189,37234.0
2016-08-10 13:10:00,58.33,58.33,58.3,58.3,34073.0,49.7275,49.7275,49.7019,49.7019,34073.0
2016-08-10 13:15:00,58.3,58.31,58.26,58.27,142104.0,49.7019,49.7104,49.6678,49.6763,142104.0
2016-08-10 13:20:00,58.26,58.28,58.26,58.27,42186.0,49.6678,49.6848,49.6678,49.6763,42186.0
2016-08-10 13:25:00,58.27,58.29,58.27,58.29,45868.0,49.6763,49.6934,49.6763,49.6934,45868.0
2016-08-10 13:30:00,58.29,58.3,58.26,58.27,48879.0,49.6934,49.7019,49.6678,49.6763,48879.0
2016-08-10 13:35:00,58.27,58.31,58.26,58.3,45708.0,49.6763,49.7104,49.6678,49.7019,45708.0
2016-08-10 13:40:00,58.3,58.34,58.29,58.32,71258.0,49.7019,49.736,49.6934,49.7189,71258.0
2016-08-10 13:45:00,58.32,58.33,58.32,58.32,46077.0,49.7189,49.7275,49.7189,49.7189,46077.0
2016-08-10 13:50:00,58.31,58.32,58.3,58.31,37768.0,49.7104,49.7189,49.7019,49.7104,37768.0
2016-08-10 13:55:00,58.31,58.32,58.3,58.3,28116.0,49.7104,49.7189,49.7019,49.7019,28116.0
2016-08-10 14:00:00,58.29,58.32,58.29,58.31,25306.0,49.6934,49.7189,49.6934,49.7104,25306.0
2016-08-10 14:05:00,58.31,58.34,58.3,58.3,43107.0,49.7104,49.736,49.7019,49.7019,43107.0
2016-08-10 14:10:00,58.3,58.32,58.27,58.28,77092.0,49.7019,49.7189,49.6763,49.6848,77092.0
2016-08-10 14:15:00,58.29,58.29,58.24,58.25,43800.0,49.6934,49.6934,49.6507,49.6593,43800.0
2016-08-10 14:20:00,58.26,58.27,58.24,58.25,88387.0,49.6678,49.6763,49.6507,49.6593,88387.0
2016-08-10 14:25:00,58.26,58.26,58.22,58.23,34997.0,49.6678,49.6678,49.6337,49.6422,34997.0
2016-08-10 14:30:00,58.24,58.25,58.23,58.23,23126.0,49.6507,49.6593,49.6422,49.6422,23126.0
2016-08-10 14:35:00,58.23,58.26,58.22,58.23,103707.0,49.6422,49.6678,49.6337,49.6422,103707.0
2016-08-10 14:40:00,58.22,58.25,58.22,58.24,41981.0,49.6337,49.6593,49.6337,49.6507,41981.0
2016-08-10 14:45:00,58.24,58.26,58.23,58.26,23968.0,49.6507,49.6678,49.6422,49.6678,23968.0
2016-08-10 14:50:00,58.26,58.26,58.24,58.25,39344.0,49.6678,49.6678,49.6507,49.6593,39344.0
2016-08-10 14:55:00,58.24,58.25,58.23,58.25,15829.0,49.6507,49.6593,49.6422,49.6593,15829.0
2016-08-10 15:00:00,58.25,58.25,58.22,58.24,23930.0,49.6593,49.6593,49.6337,49.6507,23930.0
2016-08-10 15:05:00,58.23,58.28,58.23,58.27,37320.0,49.6422,49.6848,49.6422,49.6763,37320.0
2016-08-10 15:10:00,58.28,58.29,58.27,58.29,65750.0,49.6848,49.6934,49.6763,49.6934,65750.0
2016-08-10 15:15:00,58.3,58.31,58.29,58.3,77496.0,49.7019,49.7104,49.6934,49.7019,77496.0
2016-08-10 15:20:00,58.3,58.35,58.3,58.34,63703.0,49.7019,49.7445,49.7019,49.736,63703.0
2016-08-10 15:25:00,58.33,58.34,58.31,58.31,53536.0,49.7275,49.736,49.7104,49.7104,53536.0
2016-08-10 15:30:00,58.32,58.33,58.31,58.32,32043.0,49.7189,49.7275,49.7104,49.7189,32043.0
2016-08-10 15:35:00,58.32,58.33,58.29,58.29,57324.0,49.7189,49.7275,49.6934,49.6934,57324.0
2016-08-10 15:40:00,58.3,58.31,58.27,58.28,58081.0,49.7019,49.7104,49.6763,49.6848,58081.0
2016-08-10 15:45:00,58.28,58.31,58.27,58.28,137041.0,49.6848,49.7104,49.6763,49.6848,137041.0
2016-08-10 15:50:00,58.29,58.31,58.26,58.3,186100.0,49.6934,49.7104,49.6678,49.7019,186100.0
2016-08-10 15:55:00,58.3,58.36,58.3,58.36,405908.0,49.7019,49.753,49.7019,49.753,405908.0
2016-08-11 09:30:00,58.5,58.58,58.48,58.57,207705.0,49.8724,49.9406,49.8554,49.9321,207705.0
2016-08-11 09:35:00,58.57,58.62,58.55,58.59,124622.0,49.9321,49.9747,49.915,49.9491,124622.0
2016-08-11 09:40:00,58.59,58.61,58.54,58.57,81612.0,49.9491,49.9662,49.9065,49.9321,81612.0
2016-08-11 09:45:00,58.58,58.62,58.57,58.59,129533.0,49.9406,49.9747,49.9321,49.9491,129533.0
2016-08-11 09:50:00,58.6,58.6,58.56,58.59,63527.0,49.9577,49.9577,49.9236,49.9491,63527.0
2016-08-11 09:55:00,58.59,58.6,58.52,58.54,42896.0,49.9491,49.9577,49.8895,49.9065,42896.0
2016-08-11 10:00:00,58.53,58.54,58.49,58.52,41022.0,49.898,49.9065,49.8639,49.8895,41022.0
2016-08-11 10:05:00,58.52,58.58,58.5,58.51,270274.0,49.8895,49.9406,49.8724,49.8809,270274.0
2016-08-11 10:10:00,58.52,58.55,58.51,58.55,56269.0,49.8895,49.915,49.8809,49.915,56269.0
2016-08-11 10:15:00,58.55,58.56,58.52,58.55,44817.0,49.915,49.9236,49.8895,49.915,44817.0
2016-08-11 10:20:00,58.55,58.56,58.51,58.54,35167.0,49.915,49.9236,49.8809,49.9065,35167.0
2016-08-11 10:25:00,58.54,58.56,58.53,58.54,24525.0,49.9065,49.9236,49.898,49.9065,24525.0
2016-08-11 10:30:00,58.55,58.58,58.54,58.56,38944.0,49.915,49.9406,49.9065,49.9236,38944.0
2016-08-11 10:35:00,58.55,58.63,58.55,58.63,35932.0,49.915,49.9832,49.915,49.9832,35932.0
2016-08-11 10:40:00,58.63,58.67,58.62,58.66,68295.0,49.9832,50.0173,49.9747,50.0088,68295.0
2016-08-11 10:45:00,58.67,58.68,58.64,58.67,128657.0,50.0173,50.0259,49.9918,50.0173,128657.0
2016-08-11 10:50:00,58.67,58.67,58.63,58.64,31329.0,50.0173,50.0173,49.9832,49.9918,31329.0
2016-08-11 10:55:00,58.65,58.67,58.62,58.66,38342.0,50.0003,50.0173,49.9747,50.0088,38342.0
2016-08-11 11:00:00,58.66,58.66,58.62,58.63,40902.0,50.0088,50.0088,49.9747,49.9832,40902.0
2016-08-11 11:05:00,58.64,58.68,58.63,58.67,24234.0,49.9918,50.0259,49.9832,50.0173,24234.0
2016-08-11 11:10:00,58.68,58.68,58.65,58.65,17295.0,50.0259,50.0259,50.0003,50.0003,17295.0
2016-08-11 11:15:00,58.65,58.67,58.65,58.66,14561.0,50.0003,50.0173,50.0003,50.0088,14561.0
2016-08-11 11:20:00,58.65,58.66,58.64,58.65,31979.0,50.0003,50.0088,49.9918,50.0003,31979.0
2016-08-11 11:25:00,58.65,58.68,58.65,58.68,27407.0,50.0003,50.0259,50.0003,50.0259,27407.0
2016-08-11 11:30:00,58.68,58.7,58.65,58.69,64418.0,50.0259,50.0429,50.0003,50.0344,64418.0
2016-08-11 11:35:00,58.7,58.72,58.7,58.71,34573.0,50.0429,50.06,50.0429,50.0514,34573.0
2016-08-11 11:40:00,58.72,58.72,58.69,58.69,39600.0,50.06,50.06,50.0344,50.0344,39600.0
2016-08-11 11:45:00,58.7,58.72,58.69,58.72,18141.0,50.0429,50.06,50.0344,50.06,18141.0
2016-08-11 11:50:00,58.71,58.72,58.7,58.7,52996.0,50.0514,50.06,50.0429,50.0429,52996.0
2016-08-11 11:55:00,58.7,58.71,58.69,58.7,44170.0,50.0429,50.0514,50.0344,50.0429,44170.0
2016-08-11 12:00:00,58.7,58.71,58.68,58.69,28394.0,50.0429,50.0514,50.0259,50.0344,28394.0
2016-08-11 12:05:00,58.69,58.7,58.68,58.7,19386.0,50.0344,50.0429,50.0259,50.0429,19386.0
2016-08-11 12:10:00,58.7,58.71,58.68,58.7,25794.0,50.0429,50.0514,50.0259,50.0429,25794.0
2016-08-11 12:15:00,58.7,58.7,58.67,58.68,49874.0,50.0429,50.0429,50.0173,50.0259,49874.0
2016-08-11 12:20:00,58.68,58.71,58.67,58.71,63590.0,50.0259,50.0514,50.0173,50.0514,63590.0
2016-08-11 12:25:00,58.7,58.71,58.67,58.68,34870.0,50.0429,50.0514,50.0173,50.0259,34870.0
2016-08-11 12:30:00,58.68,58.71,58.68,58.71,21793.0,50.0259,50.0514,50.0259,50.0514,21793.0
2016-08-11 12:35:00,58.71,58.72,58.7,58.7,37671.0,50.0514,50.06,50.0429,50.0429,37671.0
2016-08-11 12:40:00,58.71,58.72,58.7,58.72,36417.0,50.0514,50.06,50.0429,50.06,36417.0
2016-08-11 12:45:00,58.72,58.72,58.69,58.7,23933.0,50.06,50.06,50.0344,50.0429,23933.0
2016-08-11 12:50:00,58.69,58.71,58.69,58.7,11713.0,50.0344,50.0514,50.0344,50.0429,11713.0
2016-08-11 12:55:00,58.71,58.72,58.7,58.71,9317.0,50.0514,50.06,50.0429,50.0514,9317.0
2016-08-11 13:00:00,58.71,58.74,58.7,58.73,39819.0,50.0514,50.077,50.0429,50.0685,39819.0
2016-08-11 13:05:00,58.74,58.74,58.72,58.73,30267.0,50.077,50.077,50.06,50.0685,30267.0
2016-08-11 13:10:00,58.74,58.74,58.73,58.73,12767.0,50.077,50.077,50.0685,50.0685,12767.0
2016-08-11 13:15:00,58.73,58.74,58.72,58.72,30957.0,50.0685,50.077,50.06,50.06,30957.0
2016-08-11 13:20:00,58.72,58.75,58.72,58.73,59941.0,50.06,50.0855,50.06,50.0685,59941.0
2016-08-11 13:25:00,58.73,58.74,58.72,58.73,11160.0,50.0685,50.077,50.06,50.0685,11160.0
2016-08-11 13:30:00,58.73,58.74,58.72,58.73,27873.0,50.0685,50.077,50.06,50.0685,27873.0
2016-08-11 13:35:00,58.73,58.74,58.71,58.72,13338.0,50.0685,50.077,50.0514,50.06,13338.0
2016-08-11 13:40:00,58.73,58.74,58.72,58.73,8724.0,50.0685,50.077,50.06,50.0685,8724.0
2016-08-11 13:45:00,58.73,58.77,58.73,58.76,30404.0,50.0685,50.1026,50.0685,50.0941,30404.0
2016-08-11 13:50:00,58.76,58.79,58.76,58.79,18957.0,50.0941,50.1196,50.0941,50.1196,18957.0
2016-08-11 13:55:00,58.79,58.79,58.76,58.77,74651.0,50.1196,50.1196,50.0941,50.1026,74651.0
2016-08-11 14:00:00,58.77,58.8,58.76,58.79,322240.0,50.1026,50.1282,50.0941,50.1196,322240.0
2016-08-11 14:05:00,58.8,58.81,58.79,58.8,28864.0,50.1282,50.1367,50.1196,50.1282,28864.0
2016-08-11 14:10:00,58.8,58.82,58.79,58.81,70375.0,50.1282,50.1452,50.1196,50.1367,70375.0
2016-08-11 14:15:00,58.81,58.82,58.78,58.79,63824.0,50.1367,50.1452,50.1111,50.1196,63824.0
2016-08-11 14:20:00,58.79,58.8,58.78,58.8,31225.0,50.1196,50.1282,50.1111,50.1282,31225.0
2016-08-11 14:25:00,58.8,58.81,58.79,58.8,39562.0,50.1282,50.1367,50.1196,50.1282,39562.0
2016-08-11 14:30:00,58.8,58.81,58.77,58.8,89048.0,50.1282,50.1367,50.1026,50.1282,89048.0
2016-08-11 14:35:00,58.8,58.82,58.79,58.8,44765.0,50.1282,50.1452,50.1196,50.1282,44765.0
2016-08-11 14:40:00,58.79,58.8,58.78,58.79,36403.0,50.1196,50.1282,50.1111,50.1196,36403.0
2016-08-11 14:45:00,58.8,58.8,58.78,58.79,19980.0,50.1282,50.1282,50.1111,50.1196,19980.0
2016-08-11 14:50:00,58.79,58.81,58.78,58.78,98724.0,50.1196,50.1367,50.1111,50.1111,98724.0
2016-08-11 14:55:00,58.78,58.78,58.74,58.77,206617.0,50.1111,50.1111,50.077,50.1026,206617.0
2016-08-11 15:00:00,58.77,58.79,58.76,58.77,162782.0,50.1026,50.1196,50.0941,50.1026,162782.0
2016-08-11 15:05:00,58.77,58.78,58.75,58.77,50129.0,50.1026,50.1111,50.0855,50.1026,50129.0
2016-08-11 15:10:00,58.78,58.78,58.76,58.78,48914.0,50.1111,50.1111,50.0941,50.1111,48914.0
2016-08-11 15:15:00,58.78,58.78,58.74,58.76,65506.0,50.1111,50.1111,50.077,50.0941,65506.0
2016-08-11 15:20:00,58.76,58.77,58.75,58.77,124440.0,50.0941,50.1026,50.0855,50.1026,124440.0
2016-08-11 15:25:00,58.77,58.77,58.75,58.75,88672.0,50.1026,50.1026,50.0855,50.0855,88672.0
2016-08-11 15:30:00,58.75,58.77,58.74,58.76,123473.0,50.0855,50.1026,50.077,50.0941,123473.0
2016-08-11 15:35:00,58.76,58.78,58.75,58.77,122238.0,50.0941,50.1111,50.0855,50.1026,122238.0
2016-08-11 15:40:00,58.77,58.79,58.76,58.79,161016.0,50.1026,50.1196,50.0941,50.1196,161016.0
2016-08-11 15:45:00,58.79,58.82,58.78,58.79,224669.0,50.1196,50.1452,50.1111,50.1196,224669.0
2016-08-11 15:50:00,58.78,58.79,58.77,58.78,121601.0,50.1111,50.1196,50.1026,50.1111,121601.0
2016-08-11 15:55:00,58.78,58.78,58.72,58.73,703066.0,50.1111,50.1111,50.06,50.0685,703066.0
2016-08-12 09:30:00,58.69,58.69,58.54,58.6,149938.0,50.0344,50.0344,49.9065,49.9577,149938.0
2016-08-12 09:35:00,58.6,58.62,58.54,58.54,258078.0,49.9577,49.9747,49.9065,49.9065,258078.0
2016-08-12 09:40:00,58.54,58.64,58.53,58.61,131885.0,49.9065,49.9918,49.898,49.9662,131885.0
2016-08-12 09:45:00,58.62,58.63,58.56,58.58,55489.0,49.9747,49.9832,49.9236,49.9406,55489.0
2016-08-12 09:50:00,58.57,58.62,58.55,58.61,19720.0,49.9321,49.9747,49.915,49.9662,19720.0
2016-08-12 09:55:00,58.6,58.61,58.58,58.6,26560.0,49.9577,49.9662,49.9406,49.9577,26560.0
2016-08-12 10:00:00,58.59,58.63,58.58,58.61,59265.0,49.9491,49.9832,49.9406,49.9662,59265.0
2016-08-12 10:05:00,58.62,58.62,58.55,58.58,132539.0,49.9747,49.9747,49.915,49.9406,132539.0
2016-08-12 10:10:00,58.59,58.62,58.58,58.62,96117.0,49.9491,49.9747,49.9406,49.9747,96117.0
2016-08-12 10:15:00,58.62,58.64,58.61,58.63,48047.0,49.9747,49.9918,49.9662,49.9832,48047.0
2016-08-12 10:20:00,58.62,58.65,58.59,58.63,28557.0,49.9747,50.0003,49.9491,49.9832,28557.0
2016-08-12 10:25:00,58.64,58.64,58.6,58.6,26327.0,49.9918,49.9918,49.9577,49.9577,26327.0
2016-08-12 10:30:00,58.61,58.62,58.59,58.61,24848.0,49.9662,49.9747,49.9491,49.9662,24848.0
2016-08-12 10:35:00,58.6,58.63,58.59,58.63,17979.0,49.9577,49.9832,49.9491,49.9832,17979.0
2016-08-12 10:40:00,58.63,58.63,58.61,58.62,16844.0,49.9832,49.9832,49.9662,49.9747,16844.0
2016-08-12 10:45:00,58.61,58.65,58.6,58.61,38084.0,49.9662,50.0003,49.9577,49.9662,38084.0
2016-08-12 10:50:00,58.6,58.65,58.6,58.63,19779.0,49.9577,50.0003,49.9577,49.9832,19779.0
2016-08-12 10:55:00,58.63,58.65,58.62,58.63,25401.0,49.9832,50.0003,49.9747,49.9832,25401.0
2016-08-12 11:00:00,58.63,58.65,58.63,58.63,83267.0,49.9832,50.0003,49.9832,49.9832,83267.0
2016-08-12 11:05:00,58.63,58.64,58.62,58.63,81456.0,49.9832,49.9918,49.9747,49.9832,81456.0
2016-08-12 11:10:00,58.63,58.64,58.62,58.62,6423.0,49.9832,49.9918,49.9747,49.9747,6423.0
2016-08-12 11:15:00,58.63,58.64,58.61,58.61,13507.0,49.9832,49.9918,49.9662,49.9662,13507.0
2016-08-12 11:20:00,58.6,58.64,58.6,58.62,14380.0,49.9577,49.9918,49.9577,49.9747,14380.0
2016-08-12 11:25:00,58.62,58.65,58.62,58.65,18969.0,49.9747,50.0003,49.9747,50.0003,18969.0
2016-08-12 11:30:00,58.65,58.66,58.62,58.62,250303.0,50.0003,50.0088,49.9747,49.9747,250303.0
2016-08-12 11:35:00,58.62,58.62,58.59,58.6,8994.0,49.9747,49.9747,49.9491,49.9577,8994.0
2016-08-12 11:40:00,58.6,58.61,58.58,58.6,30733.0,49.9577,49.9662,49.9406,49.9577,30733.0
2016-08-12 11:45:00,58.6,58.6,58.58,58.59,11693.0,49.9577,49.9577,49.9406,49.9491,11693.0
2016-08-12 11:50:00,58.58,58.58,58.54,58.55,167184.0,49.9406,49.9406,49.9065,49.915,167184.0
2016-08-12 11:55:00,58.55,58.56,58.54,58.56,32379.0,49.915,49.9236,49.9065,49.9236,32379.0
2016-08-12 12:00:00,58.55,58.57,58.54,58.56,42771.0,49.915,49.9321,49.9065,49.9236,42771.0
2016-08-12 12:05:00,58.55,58.56,58.5,58.52,82735.0,49.915,49.9236,49.8724,49.8895,82735.0
2016-08-12 12:10:00,58.53,58.55,58.52,58.54,56903.0,49.898,49.915,49.8895,49.9065,56903.0
2016-08-12 12:15:00,58.53,58.54,58.49,58.51,78718.0,49.898,49.9065,49.8639,49.8809,78718.0
2016-08-12 12:20:00,58.51,58.54,58.5,58.52,15130.0,49.8809,49.9065,49.8724,49.8895,15130.0
2016-08-12 12:25:00,58.53,58.55,58.52,58.54,114751.0,49.898,49.915,49.8895,49.9065,114751.0
2016-08-12 12:30:00,58.54,58.54,58.53,58.54,13823.0,49.9065,49.9065,49.898,49.9065,13823.0
2016-08-12 12:35:00,58.54,58.57,58.53,58.55,109841.0,49.9065,49.9321,49.898,49.915,109841.0
2016-08-12 12:40:00,58.54,58.55,58.54,58.55,10663.0,49.9065,49.915,49.9065,49.915,10663.0
2016-08-12 12:45:00,58.55,58.56,58.54,58.55,27603.0,49.915,49.9236,49.9065,49.915,27603.0
2016-08-12 12:50:00,58.54,58.55,58.51,58.52,43619.0,49.9065,49.915,49.8809,49.8895,43619.0
2016-08-12 12:55:00,58.52,58.54,58.51,58.52,16297.0,49.8895,49.9065,49.8809,49.8895,16297.0
2016-08-12 13:00:00,58.52,58.52,58.49,58.49,44172.0,49.8895,49.8895,49.8639,49.8639,44172.0
2016-08-12 13:05:00,58.49,58.49,58.46,58.46,26516.0,49.8639,49.8639,49.8383,49.8383,26516.0
2016-08-12 13:10:00,58.47,58.5,58.46,58.5,56037.0,49.8468,49.8724,49.8383,49.8724,56037.0
2016-08-12 13:15:00,58.49,58.5,58.48,58.49,20756.0,49.8639,49.8724,49.8554,49.8639,20756.0
2016-08-12 13:20:00,58.49,58.5,58.48,58.48,14098.0,49.8639,49.8724,49.8554,49.8554,14098.0
2016-08-12 13:25:00,58.48,58.51,58.48,58.51,16237.0,49.8554,49.8809,49.8554,49.8809,16237.0
2016-08-12 13:30:00,58.51,58.51,58.49,58.5,7930.0,49.8809,49.8809,49.8639,49.8724,7930.0
2016-08-12 13:35:00,58.49,58.5,58.47,58.48,42468.0,49.8639,49.8724,49.8468,49.8554,42468.0
2016-08-12 13:40:00,58.47,58.49,58.47,58.49,7279.0,49.8468,49.8639,49.8468,49.8639,7279.0
2016-08-12 13:45:00,58.49,58.5,58.47,58.48,14305.0,49.8639,49.8724,49.8468,49.8554,14305.0
2016-08-12 13:50:00,58.47,58.5,58.46,58.49,17140.0,49.8468,49.8724,49.8383,49.8639,17140.0
2016-08-12 13:55:00,58.48,58.49,58.47,58.48,20475.0,49.8554,49.8639,49.8468,49.8554,20475.0
2016-08-12 14:00:00,58.47,58.49,58.47,58.47,18615.0,49.8468,49.8639,49.8468,49.8468,18615.0
2016-08-12 14:05:00,58.47,58.52,58.47,58.51,64351.0,49.8468,49.8895,49.8468,49.8809,64351.0
2016-08-12 14:10:00,58.51,58.52,58.5,58.52,54299.0,49.8809,49.8895,49.8724,49.8895,54299.0
2016-08-12 14:15:00,58.52,58.53,58.51,58.52,14664.0,49.8895,49.898,49.8809,49.8895,14664.0
2016-08-12 14:20:00,58.51,58.52,58.5,58.52,25333.0,49.8809,49.8895,49.8724,49.8895,25333.0
2016-08-12 14:25:00,58.53,58.54,58.51,58.51,15145.0,49.898,49.9065,49.8809,49.8809,15145.0
2016-08-12 14:30:00,58.52,58.52,58.51,58.51,11188.0,49.8895,49.8895,49.8809,49.8809,11188.0
2016-08-12 14:35:00,58.51,58.52,58.5,58.51,18609.0,49.8809,49.8895,49.8724,49.8809,18609.0
2016-08-12 14:40:00,58.51,58.54,58.5,58.53,16969.0,49.8809,49.9065,49.8724,49.898,16969.0
2016-08-12 14:45:00,58.53,58.55,58.53,58.55,7915.0,49.898,49.915,49.898,49.915,7915.0
2016-08-12 14:50:00,58.55,58.55,58.51,58.51,36997.0,49.915,49.915,49.8809,49.8809,36997.0
2016-08-12 14:55:00,58.51,58.52,58.5,58.52,88966.0,49.8809,49.8895,49.8724,49.8895,88966.0
2016-08-12 15:00:00,58.52,58.53,58.51,58.52,21650.0,49.8895,49.898,49.8809,49.8895,21650.0
2016-08-12 15:05:00,58.51,58.52,58.5,58.51,12348.0,49.8809,49.8895,49.8724,49.8809,12348.0
2016-08-12 15:10:00,58.52,58.53,58.5,58.52,29509.0,49.8895,49.898,49.8724,49.8895,29509.0
2016-08-12 15:15:00,58.52,58.53,58.5,58.52,24803.0,49.8895,49.898,49.8724,49.8895,24803.0
2016-08-12 15:20:00,58.52,58.52,58.5,58.52,20129.0,49.8895,49.8895,49.8724,49.8895,20129.0
2016-08-12 15:25:00,58.51,58.53,58.51,58.53,15717.0,49.8809,49.898,49.8809,49.898,15717.0
2016-08-12 15:30:00,58.52,58.57,58.52,58.57,27858.0,49.8895,49.9321,49.8895,49.9321,27858.0
2016-08-12 15:35:00,58.57,58.58,58.56,58.57,36727.0,49.9321,49.9406,49.9236,49.9321,36727.0
2016-08-12 15:40:00,58.58,58.59,58.57,58.58,63751.0,49.9406,49.9491,49.9321,49.9406,63751.0
2016-08-12 15:45:00,58.58,58.58,58.55,58.57,124597.0,49.9406,49.9406,49.915,49.9321,124597.0
2016-08-12 15:50:00,58.57,58.57,58.54,58.54,75322.0,49.9321,49.9321,49.9065,49.9065,75322.0
2016-08-12 15:55:00,58.55,58.57,58.54,58.54,280718.0,49.915,49.9321,49.9065,49.9065,280718.0
2016-08-15 09:30:00,58.73,58.77,58.69,58.73,223009.0,50.0685,50.1026,50.0344,50.0685,223009.0
2016-08-15 09:35:00,58.73,58.82,58.73,58.81,162796.0,50.0685,50.1452,50.0685,50.1367,162796.0
2016-08-15 09:40:00,58.81,58.84,58.8,58.81,59140.0,50.1367,50.1623,50.1282,50.1367,59140.0
2016-08-15 09:45:00,58.82,58.84,58.77,58.83,56869.0,50.1452,50.1623,50.1026,50.1537,56869.0
2016-08-15 09:50:00,58.84,58.84,58.81,58.82,31005.0,50.1623,50.1623,50.1367,50.1452,31005.0
2016-08-15 09:55:00,58.81,58.85,58.8,58.84,98534.0,50.1367,50.1708,50.1282,50.1623,98534.0
2016-08-15 10:00:00,58.84,58.85,58.82,58.83,88090.0,50.1623,50.1708,50.1452,50.1537,88090.0
2016-08-15 10:05:00,58.83,58.85,58.82,58.83,28154.0,50.1537,50.1708,50.1452,50.1537,28154.0
2016-08-15 10:10:00,58.84,58.86,58.81,58.86,34573.0,50.1623,50.1793,50.1367,50.1793,34573.0
2016-08-15 10:15:00,58.86,58.88,58.86,58.87,11665.0,50.1793,50.1964,50.1793,50.1878,11665.0
2016-08-15 10:20:00,58.88,58.93,58.88,58.9,110587.0,50.1964,50.239,50.1964,50.2134,110587.0
2016-08-15 10:25:00,58.91,58.93,58.91,58.93,65218.0,50.2219,50.239,50.2219,50.239,65218.0
2016-08-15 10:30:00,58.93,58.95,58.92,58.93,76971.0,50.239,50.256,50.2305,50.239,76971.0
2016-08-15 10:35:00,58.94,58.96,58.94,58.96,34898.0,50.2475,50.2646,50.2475,50.2646,34898.0
2016-08-15 10:40:00,58.95,58.99,58.95,58.97,139323.0,50.256,50.2901,50.256,50.2731,139323.0
2016-08-15 10:45:00,58.97,58.99,58.95,58.96,63274.0,50.2731,50.2901,50.256,50.2646,63274.0
2016-08-15 10:50:00,58.97,58.97,58.95,58.96,20896.0,50.2731,50.2731,50.256,50.2646,20896.0
2016-08-15 10:55:00,58.96,58.97,58.95,58.97,263539.0,50.2646,50.2731,50.256,50.2731,263539.0
2016-08-15 11:00:00,58.97,58.98,58.95,58.95,81499.0,50.2731,50.2816,50.256,50.256,81499.0
2016-08-15 11:05:00,58.95,58.96,58.94,58.95,112174.0,50.256,50.2646,50.2475,50.256,112174.0
2016-08-15 11:10:00,58.95,58.97,58.95,58.95,21897.0,50.256,50.2731,50.256,50.256,21897.0
2016-08-15 11:15:00,58.95,58.97,58.95,58.95,24241.0,50.256,50.2731,50.256,50.256,24241.0
2016-08-15 11:20:00,58.96,58.97,58.95,58.97,21547.0,50.2646,50.2731,50.256,50.2731,21547.0
2016-08-15 11:25:00,58.97,58.98,58.96,58.98,19432.0,50.2731,50.2816,50.2646,50.2816,19432.0
2016-08-15 11:30:00,58.98,58.98,58.94,58.97,303087.0,50.2816,50.2816,50.2475,50.2731,303087.0
2016-08-15 11:35:00,58.96,58.99,58.96,58.98,17069.0,50.2646,50.2901,50.2646,50.2816,17069.0
2016-08-15 11:40:00,58.98,58.99,58.97,58.98,120457.0,50.2816,50.2901,50.2731,50.2816,120457.0
2016-08-15 11:45:00,58.97,58.98,58.95,58.95,11297.0,50.2731,50.2816,50.256,50.256,11297.0
2016-08-15 11:50:00,58.95,58.96,58.94,58.95,13316.0,50.256,50.2646,50.2475,50.256,13316.0
2016-08-15 11:55:00,58.95,58.96,58.93,58.94,31150.0,50.256,50.2646,50.239,50.2475,31150.0
2016-08-15 12:00:00,58.94,58.97,58.94,58.96,38372.0,50.2475,50.2731,50.2475,50.2646,38372.0
2016-08-15 12:05:00,58.96,58.99,58.95,58.98,23382.0,50.2646,50.2901,50.256,50.2816,23382.0
2016-08-15 12:10:00,58.99,59.0,58.98,58.98,32159.0,50.2901,50.2987,50.2816,50.2816,32159.0
2016-08-15 12:15:00,58.99,58.99,58.97,58.97,21741.0,50.2901,50.2901,50.2731,50.2731,21741.0
2016-08-15 12:20:00,58.98,58.99,58.97,58.98,14225.0,50.2816,50.2901,50.2731,50.2816,14225.0
2016-08-15 12:25:00,58.98,59.0,58.98,59.0,25297.0,50.2816,50.2987,50.2816,50.2987,25297.0
2016-08-15 12:30:00,59.0,59.01,58.98,59.0,29157.0,50.2987,50.3072,50.2816,50.2987,29157.0
2016-08-15 12:35:00,59.01,59.01,58.98,58.98,24176.0,50.3072,50.3072,50.2816,50.2816,24176.0
2016-08-15 12:40:00,58.99,58.99,58.97,58.98,32782.0,50.2901,50.2901,50.2731,50.2816,32782.0
2016-08-15 12:45:00,58.99,58.99,58.97,58.98,10611.0,50.2901,50.2901,50.2731,50.2816,10611.0
2016-08-15 12:50:00,58.98,58.99,58.97,58.98,22794.0,50.2816,50.2901,50.2731,50.2816,22794.0
2016-08-15 12:55:00,58.98,58.99,58.96,58.96,25195.0,50.2816,50.2901,50.2646,50.2646,25195.0
2016-08-15 13:00:00,58.97,58.98,58.96,58.97,27502.0,50.2731,50.2816,50.2646,50.2731,27502.0
2016-08-15 13:05:00,58.97,58.97,58.96,58.96,8404.0,50.2731,50.2731,50.2646,50.2646,8404.0
2016-08-15 13:10:00,58.95,58.97,58.95,58.96,7152.0,50.256,50.2731,50.256,50.2646,7152.0
2016-08-15 13:15:00,58.97,58.97,58.96,58.97,6310.0,50.2731,50.2731,50.2646,50.2731,6310.0
2016-08-15 13:20:00,58.97,58.97,58.96,58.97,9597.0,50.2731,50.2731,50.2646,50.2731,9597.0
2016-08-15 13:25:00,58.96,58.97,58.95,58.97,19942.0,50.2646,50.2731,50.256,50.2731,19942.0
2016-08-15 13:30:00,58.97,58.99,58.96,58.98,10269.0,50.2731,50.2901,50.2646,50.2816,10269.0
2016-08-15 13:35:00,58.99,58.99,58.97,58.97,32471.0,50.2901,50.2901,50.2731,50.2731,32471.0
2016-08-15 13:40:00,58.97,59.0,58.96,58.99,12879.0,50.2731,50.2987,50.2646,50.2901,12879.0
2016-08-15 13:45:00,58.99,58.99,58.97,58.98,36515.0,50.2901,50.2901,50.2731,50.2816,36515.0
2016-08-15 13:50:00,58.99,59.0,58.98,59.0,29795.0,50.2901,50.2987,50.2816,50.2987,29795.0
2016-08-15 13:55:00,59.0,59.01,58.99,59.0,42927.0,50.2987,50.3072,50.2901,50.2987,42927.0
2016-08-15 14:00:00,59.0,59.01,58.98,58.99,55065.0,50.2987,50.3072,50.2816,50.2901,55065.0
2016-08-15 14:05:00,58.98,58.99,58.98,58.98,27354.0,50.2816,50.2901,50.2816,50.2816,27354.0
2016-08-15 14:10:00,58.98,58.99,58.96,58.97,67656.0,50.2816,50.2901,50.2646,50.2731,67656.0
2016-08-15 14:15:00,58.97,58.98,58.96,58.98,16822.0,50.2731,50.2816,50.2646,50.2816,16822.0
2016-08-15 14:20:00,58.98,58.98,58.97,58.97,17569.0,50.2816,50.2816,50.2731,50.2731,17569.0
2016-08-15 14:25:00,58.97,58.99,58.97,58.98,20381.0,50.2731,50.2901,50.2731,50.2816,20381.0
2016-08-15 14:30:00,58.98,59.0,58.98,59.0,15647.0,50.2816,50.2987,50.2816,50.2987,15647.0
2016-08-15 14:35:00,59.0,59.01,58.99,59.0,29474.0,50.2987,50.3072,50.2901,50.2987,29474.0
2016-08-15 14:40:00,59.0,59.02,58.99,59.02,43902.0,50.2987,50.3157,50.2901,50.3157,43902.0
2016-08-15 14:45:00,59.01,59.02,59.0,59.02,16303.0,50.3072,50.3157,50.2987,50.3157,16303.0
2016-08-15 14:50:00,59.02,59.02,59.0,59.01,38667.0,50.3157,50.3157,50.2987,50.3072,38667.0
2016-08-15 14:55:00,59.0,59.01,58.98,59.0,30971.0,50.2987,50.3072,50.2816,50.2987,30971.0
2016-08-15 15:00:00,58.99,59.0,58.99,59.0,17725.0,50.2901,50.2987,50.2901,50.2987,17725.0
2016-08-15 15:05:00,59.0,59.01,58.99,59.01,26876.0,50.2987,50.3072,50.2901,50.3072,26876.0
2016-08-15 15:10:00,59.01,59.02,59.0,59.0,33077.0,50.3072,50.3157,50.2987,50.2987,33077.0
2016-08-15 15:15:00,59.01,59.01,58.96,58.97,81830.0,50.3072,50.3072,50.2646,50.2731,81830.0
2016-08-15 15:20:00,58.96,58.99,58.96,58.98,688465.0,50.2646,50.2901,50.2646,50.2816,688465.0
2016-08-15 15:25:00,58.98,58.98,58.96,58.98,205778.0,50.2816,50.2816,50.2646,50.2816,205778.0
2016-08-15 15:30:00,58.98,58.98,58.96,58.97,82135.0,50.2816,50.2816,50.2646,50.2731,82135.0
2016-08-15 15:35:00,58.97,58.97,58.95,58.95,74869.0,50.2731,50.2731,50.256,50.256,74869.0
2016-08-15 15:40:00,58.95,58.98,58.95,58.96,162150.0,50.256,50.2816,50.256,50.2646,162150.0
2016-08-15 15:45:00,58.95,58.96,58.93,58.94,338966.0,50.256,50.2646,50.239,50.2475,338966.0
2016-08-15 15:50:00,58.94,58.95,58.92,58.92,233008.0,50.2475,50.256,50.2305,50.2305,233008.0
2016-08-15 15:55:00,58.93,58.93,58.91,58.92,905222.0,50.239,50.239,50.2219,50.2305,905222.0
2016-08-16 09:30:00,58.87,58.9,58.67,58.72,283092.0,50.1878,50.2134,50.0173,50.06,283092.0
2016-08-16 09:35:00,58.72,58.73,58.68,58.68,166170.0,50.06,50.0685,50.0259,50.0259,166170.0
2016-08-16 09:40:00,58.68,58.75,58.66,58.73,126642.0,50.0259,50.0855,50.0088,50.0685,126642.0
2016-08-16 09:45:00,58.72,58.76,58.71,58.76,131685.0,50.06,50.0941,50.0514,50.0941,131685.0
2016-08-16 09:50:00,58.75,58.77,58.74,58.75,106181.0,50.0855,50.1026,50.077,50.0855,106181.0
2016-08-16 09:55:00,58.75,58.78,58.74,58.75,69438.0,50.0855,50.1111,50.077,50.0855,69438.0
2016-08-16 10:00:00,58.75,58.79,58.73,58.79,67014.0,50.0855,50.1196,50.0685,50.1196,67014.0
2016-08-16 10:05:00,58.79,58.8,58.77,58.78,63655.0,50.1196,50.1282,50.1026,50.1111,63655.0
2016-08-16 10:10:00,58.78,58.81,58.78,58.79,41121.0,50.1111,50.1367,50.1111,50.1196,41121.0
2016-08-16 10:15:00,58.78,58.79,58.71,58.71,58334.0,50.1111,50.1196,50.0514,50.0514,58334.0
2016-08-16 10:20:00,58.72,58.74,58.7,58.73,35982.0,50.06,50.077,50.0429,50.0685,35982.0
2016-08-16 10:25:00,58.73,58.75,58.7,58.71,67643.0,50.0685,50.0855,50.0429,50.0514,67643.0
2016-08-16 10:30:00,58.71,58.73,58.68,58.71,39052.0,50.0514,50.0685,50.0259,50.0514,39052.0
2016-08-16 10:35:00,58.71,58.75,58.7,58.74,59444.0,50.0514,50.0855,50.0429,50.077,59444.0
2016-08-16 10:40:00,58.75,58.78,58.74,58.74,52720.0,50.0855,50.1111,50.077,50.077,52720.0
2016-08-16 10:45:00,58.73,58.76,58.72,58.75,54370.0,50.0685,50.0941,50.06,50.0855,54370.0
2016-08-16 10:50:00,58.75,58.75,58.72,58.73,14469.0,50.0855,50.0855,50.06,50.0685,14469.0
2016-08-16 10:55:00,58.73,58.74,58.7,58.73,29360.0,50.0685,50.077,50.0429,50.0685,29360.0
2016-08-16 11:00:00,58.73,58.77,58.72,58.76,36509.0,50.0685,50.1026,50.06,50.0941,36509.0
2016-08-16 11:05:00,58.76,58.78,58.76,58.77,63228.0,50.0941,50.1111,50.0941,50.1026,63228.0
2016-08-16 11:10:00,58.76,58.8,58.75,58.78,22313.0,50.0941,50.1282,50.0855,50.1111,22313.0
2016-08-16 11:15:00,58.79,58.84,58.78,58.83,75395.0,50.1196,50.1623,50.1111,50.1537,75395.0
2016-08-16 11:20:00,58.83,58.84,58.8,58.8,52093.0,50.1537,50.1623,50.1282,50.1282,52093.0
2016-08-16 11:25:00,58.8,58.8,58.76,58.78,177246.0,50.1282,50.1282,50.0941,50.1111,177246.0
2016-08-16 11:30:00,58.79,58.79,58.71,58.71,73664.0,50.1196,50.1196,50.0514,50.0514,73664.0
2016-08-16 11:35:00,58.72,58.74,58.7,58.73,51907.0,50.06,50.077,50.0429,50.0685,51907.0
2016-08-16 11:40:00,58.73,58.76,58.72,58.72,49816.0,50.0685,50.0941,50.06,50.06,49816.0
2016-08-16 11:45:00,58.73,58.73,58.7,58.73,24178.0,50.0685,50.0685,50.0429,50.0685,24178.0
2016-08-16 11:50:00,58.73,58.75,58.72,58.73,57549.0,50.0685,50.0855,50.06,50.0685,57549.0
2016-08-16 11:55:00,58.74,58.8,58.73,58.78,61939.0,50.077,50.1282,50.0685,50.1111,61939.0
2016-08-16 12:00:00,58.78,58.79,58.73,58.73,64948.0,50.1111,50.1196,50.0685,50.0685,64948.0
2016-08-16 12:05:00,58.73,58.74,58.72,58.73,28251.0,50.0685,50.077,50.06,50.0685,28251.0
2016-08-16 12:10:00,58.74,58.76,58.73,58.75,40942.0,50.077,50.0941,50.0685,50.0855,40942.0
2016-08-16 12:15:00,58.75,58.76,58.74,58.76,18549.0,50.0855,50.0941,50.077,50.0941,18549.0
2016-08-16 12:20:00,58.76,58.76,58.73,58.74,33024.0,50.0941,50.0941,50.0685,50.077,33024.0
2016-08-16 12:25:00,58.73,58.76,58.71,58.72,96965.0,50.0685,50.0941,50.0514,50.06,96965.0
2016-08-16 12:30:00,58.72,58.73,58.71,58.71,47406.0,50.06,50.0685,50.0514,50.0514,47406.0
2016-08-16 12:35:00,58.71,58.75,58.71,58.75,18931.0,50.0514,50.0855,50.0514,50.0855,18931.0
2016-08-16 12:40:00,58.75,58.77,58.74,58.77,21407.0,50.0855,50.1026,50.077,50.1026,21407.0
2016-08-16 12:45:00,58.77,58.79,58.76,58.78,19242.0,50.1026,50.1196,50.0941,50.1111,19242.0
2016-08-16 12:50:00,58.79,58.8,58.78,58.78,37570.0,50.1196,50.1282,50.1111,50.1111,37570.0
2016-08-16 12:55:00,58.79,58.8,58.77,58.8,49874.0,50.1196,50.1282,50.1026,50.1282,49874.0
2016-08-16 13:00:00,58.8,58.82,58.79,58.82,40731.0,50.1282,50.1452,50.1196,50.1452,40731.0
2016-08-16 13:05:00,58.81,58.82,58.79,58.79,27319.0,50.1367,50.1452,50.1196,50.1196,27319.0
2016-08-16 13:10:00,58.79,58.79,58.76,58.77,65618.0,50.1196,50.1196,50.0941,50.1026,65618.0
2016-08-16 13:15:00,58.76,58.77,58.73,58.73,20913.0,50.0941,50.1026,50.0685,50.0685,20913.0
2016-08-16 13:20:00,58.73,58.74,58.72,58.72,14388.0,50.0685,50.077,50.06,50.06,14388.0
2016-08-16 13:25:00,58.73,58.75,58.72,58.74,40883.0,50.0685,50.0855,50.06,50.077,40883.0
2016-08-16 13:30:00,58.75,58.75,58.73,58.73,9654.0,50.0855,50.0855,50.0685,50.0685,9654.0
2016-08-16 13:35:00,58.73,58.75,58.72,58.73,18352.0,50.0685,50.0855,50.06,50.0685,18352.0
2016-08-16 13:40:00,58.73,58.75,58.73,58.73,43327.0,50.0685,50.0855,50.0685,50.0685,43327.0
2016-08-16 13:45:00,58.73,58.75,58.72,58.74,30676.0,50.0685,50.0855,50.06,50.077,30676.0
2016-08-16 13:50:00,58.75,58.75,58.72,58.73,20123.0,50.0855,50.0855,50.06,50.0685,20123.0
2016-08-16 13:55:00,58.74,58.74,58.73,58.73,16151.0,50.077,50.077,50.0685,50.0685,16151.0
2016-08-16 14:00:00,58.73,58.75,58.73,58.75,24044.0,50.0685,50.0855,50.0685,50.0855,24044.0
2016-08-16 14:05:00,58.75,58.75,58.72,58.72,26574.0,50.0855,50.0855,50.06,50.06,26574.0
2016-08-16 14:10:00,58.73,58.73,58.7,58.71,30160.0,50.0685,50.0685,50.0429,50.0514,30160.0
2016-08-16 14:15:00,58.71,58.71,58.67,58.69,69994.0,50.0514,50.0514,50.0173,50.0344,69994.0
2016-08-16 14:20:00,58.68,58.7,58.67,58.69,82202.0,50.0259,50.0429,50.0173,50.0344,82202.0
2016-08-16 14:25:00,58.69,58.72,58.67,58.71,48365.0,50.0344,50.06,50.0173,50.0514,48365.0
2016-08-16 14:30:00,58.71,58.72,58.69,58.7,32234.0,50.0514,50.06,50.0344,50.0429,32234.0
2016-08-16 14:35:00,58.7,58.7,58.68,58.7,35921.0,50.0429,50.0429,50.0259,50.0429,35921.0
2016-08-16 14:40:00,58.7,58.71,58.69,58.71,18135.0,50.0429,50.0514,50.0344,50.0514,18135.0
2016-08-16 14:45:00,58.7,58.72,58.69,58.72,44756.0,50.0429,50.06,50.0344,50.06,44756.0
2016-08-16 14:50:00,58.72,58.76,58.71,58.75,38901.0,50.06,50.0941,50.0514,50.0855,38901.0
2016-08-16 14:55:00,58.76,58.77,58.73,58.75,43517.0,50.0941,50.1026,50.0685,50.0855,43517.0
2016-08-16 15:00:00,58.76,58.77,58.74,58.74,26491.0,50.0941,50.1026,50.077,50.077,26491.0
2016-08-16 15:05:00,58.74,58.75,58.73,58.73,34658.0,50.077,50.0855,50.0685,50.0685,34658.0
2016-08-16 15:10:00,58.73,58.74,58.7,58.71,39553.0,50.0685,50.077,50.0429,50.0514,39553.0
2016-08-16 15:15:00,58.71,58.72,58.7,58.71,20304.0,50.0514,50.06,50.0429,50.0514,20304.0
2016-08-16 15:20:00,58.72,58.74,58.71,58.73,30966.0,50.06,50.077,50.0514,50.0685,30966.0
2016-08-16 15:25:00,58.73,58.74,58.71,58.72,23316.0,50.0685,50.077,50.0514,50.06,23316.0
2016-08-16 15:30:00,58.71,58.74,58.71,58.73,69876.0,50.0514,50.077,50.0514,50.0685,69876.0
2016-08-16 15:35:00,58.73,58.74,58.71,58.71,45422.0,50.0685,50.077,50.0514,50.0514,45422.0
2016-08-16 15:40:00,58.72,58.73,58.71,58.71,77697.0,50.06,50.0685,50.0514,50.0514,77697.0
2016-08-16 15:45:00,58.72,58.73,58.71,58.71,112987.0,50.06,50.0685,50.0514,50.0514,112987.0
2016-08-16 15:50:00,58.7,58.71,58.69,58.69,78499.0,50.0429,50.0514,50.0344,50.0344,78499.0
2016-08-16 15:55:00,58.7,58.7,58.64,58.66,394087.0,50.0429,50.0429,49.9918,50.0088,394087.0
2016-08-17 09:30:00,58.57,58.72,58.57,58.7,352968.0,49.9321,50.06,49.9321,50.0429,352968.0
2016-08-17 09:35:00,58.69,58.69,58.64,58.66,100990.0,50.0344,50.0344,49.9918,50.0088,100990.0
2016-08-17 09:40:00,58.67,58.7,58.65,58.69,82924.0,50.0173,50.0429,50.0003,50.0344,82924.0
2016-08-17 09:45:00,58.69,58.74,58.67,58.74,30815.0,50.0344,50.077,50.0173,50.077,30815.0
2016-08-17 09:50:00,58.73,58.73,58.65,58.67,225953.0,50.0685,50.0685,50.0003,50.0173,225953.0
2016-08-17 09:55:00,58.67,58.67,58.63,58.63,255809.0,50.0173,50.0173,49.9832,49.9832,255809.0
2016-08-17 10:00:00,58.63,58.66,58.62,58.62,66768.0,49.9832,50.0088,49.9747,49.9747,66768.0
2016-08-17 10:05:00,58.62,58.65,58.61,58.63,205528.0,49.9747,50.0003,49.9662,49.9832,205528.0
2016-08-17 10:10:00,58.63,58.66,58.62,58.65,69629.0,49.9832,50.0088,49.9747,50.0003,69629.0
2016-08-17 10:15:00,58.65,58.65,58.62,58.64,83479.0,50.0003,50.0003,49.9747,49.9918,83479.0
2016-08-17 10:20:00,58.63,58.65,58.61,58.64,139384.0,49.9832,50.0003,49.9662,49.9918,139384.0
2016-08-17 10:25:00,58.63,58.65,58.62,58.64,24733.0,49.9832,50.0003,49.9747,49.9918,24733.0
2016-08-17 10:30:00,58.64,58.68,58.63,58.67,77087.0,49.9918,50.0259,49.9832,50.0173,77087.0
2016-08-17 10:35:00,58.67,58.67,58.62,58.64,32954.0,50.0173,50.0173,49.9747,49.9918,32954.0
2016-08-17 10:40:00,58.63,58.64,58.62,58.63,40465.0,49.9832,49.9918,49.9747,49.9832,40465.0
2016-08-17 10:45:00,58.63,58.68,58.63,58.65,42587.0,49.9832,50.0259,49.9832,50.0003,42587.0
2016-08-17 10:50:00,58.65,58.65,58.63,58.64,34754.0,50.0003,50.0003,49.9832,49.9918,34754.0
2016-08-17 10:55:00,58.63,58.64,58.61,58.62,21430.0,49.9832,49.9918,49.9662,49.9747,21430.0
2016-08-17 11:00:00,58.62,58.64,58.61,58.62,53895.0,49.9747,49.9918,49.9662,49.9747,53895.0
2016-08-17 11:05:00,58.63,58.63,58.61,58.61,107469.0,49.9832,49.9832,49.9662,49.9662,107469.0
2016-08-17 11:10:00,58.62,58.62,58.6,58.6,27711.0,49.9747,49.9747,49.9577,49.9577,27711.0
2016-08-17 11:15:00,58.6,58.62,58.6,58.62,50996.0,49.9577,49.9747,49.9577,49.9747,50996.0
2016-08-17 11:20:00,58.62,58.63,58.58,58.59,59459.0,49.9747,49.9832,49.9406,49.9491,59459.0
2016-08-17 11:25:00,58.59,58.6,58.55,58.57,50028.0,49.9491,49.9577,49.915,49.9321,50028.0
2016-08-17 11:30:00,58.57,58.59,58.56,58.58,41923.0,49.9321,49.9491,49.9236,49.9406,41923.0
2016-08-17 11:35:00,58.58,58.59,58.56,58.57,49160.0,49.9406,49.9491,49.9236,49.9321,49160.0
2016-08-17 11:40:00,58.57,58.59,58.56,58.59,13043.0,49.9321,49.9491,49.9236,49.9491,13043.0
2016-08-17 11:45:00,58.59,58.6,58.57,58.58,68574.0,49.9491,49.9577,49.9321,49.9406,68574.0
2016-08-17 11:50:00,58.58,58.58,58.56,58.57,42255.0,49.9406,49.9406,49.9236,49.9321,42255.0
2016-08-17 11:55:00,58.56,58.58,58.56,58.57,57394.0,49.9236,49.9406,49.9236,49.9321,57394.0
2016-08-17 12:00:00,58.57,58.6,58.56,58.6,55708.0,49.9321,49.9577,49.9236,49.9577,55708.0
2016-08-17 12:05:00,58.6,58.62,58.59,58.62,25508.0,49.9577,49.9747,49.9491,49.9747,25508.0
2016-08-17 12:10:00,58.62,58.64,58.61,58.63,33188.0,49.9747,49.9918,49.9662,49.9832,33188.0
2016-08-17 12:15:00,58.63,58.64,58.62,58.64,20103.0,49.9832,49.9918,49.9747,49.9918,20103.0
2016-08-17 12:20:00,58.64,58.66,58.63,58.66,61837.0,49.9918,50.0088,49.9832,50.0088,61837.0
2016-08-17 12:25:00,58.67,58.67,58.65,58.67,26615.0,50.0173,50.0173,50.0003,50.0173,26615.0
2016-08-17 12:30:00,58.67,58.67,58.64,58.64,61781.0,50.0173,50.0173,49.9918,49.9918,61781.0
2016-08-17 12:35:00,58.65,58.66,58.64,58.66,30545.0,50.0003,50.0088,49.9918,50.0088,30545.0
2016-08-17 12:40:00,58.66,58.66,58.64,58.65,55366.0,50.0088,50.0088,49.9918,50.0003,55366.0
2016-08-17 12:45:00,58.64,58.75,58.64,58.74,76946.0,49.9918,50.0855,49.9918,50.077,76946.0
2016-08-17 12:50:00,58.75,58.76,58.74,58.74,131442.0,50.0855,50.0941,50.077,50.077,131442.0
2016-08-17 12:55:00,58.75,58.76,58.73,58.73,75674.0,50.0855,50.0941,50.0685,50.0685,75674.0
2016-08-17 13:00:00,58.74,58.76,58.73,58.74,96790.0,50.077,50.0941,50.0685,50.077,96790.0
2016-08-17 13:05:00,58.74,58.76,58.72,58.73,88426.0,50.077,50.0941,50.06,50.0685,88426.0
2016-08-17 13:10:00,58.72,58.73,58.72,58.72,20330.0,50.06,50.0685,50.06,50.06,20330.0
2016-08-17 13:15:00,58.73,58.73,58.71,58.71,27797.0,50.0685,50.0685,50.0514,50.0514,27797.0
2016-08-17 13:20:00,58.71,58.72,58.69,58.7,6417.0,50.0514,50.06,50.0344,50.0429,6417.0
2016-08-17 13:25:00,58.69,58.7,58.68,58.7,65074.0,50.0344,50.0429,50.0259,50.0429,65074.0
2016-08-17 13:30:00,58.69,58.71,58.69,58.71,29577.0,50.0344,50.0514,50.0344,50.0514,29577.0
2016-08-17 13:35:00,58.71,58.76,58.7,58.76,77951.0,50.0514,50.0941,50.0429,50.0941,77951.0
2016-08-17 13:40:00,58.76,58.79,58.74,58.75,49025.0,50.0941,50.1196,50.077,50.0855,49025.0
2016-08-17 13:45:00,58.75,58.76,58.72,58.73,126671.0,50.0855,50.0941,50.06,50.0685,126671.0
2016-08-17 13:50:00,58.72,58.73,58.7,58.71,26792.0,50.06,50.0685,50.0429,50.0514,26792.0
2016-08-17 13:55:00,58.71,58.71,58.68,58.69,54597.0,50.0514,50.0514,50.0259,50.0344,54597.0
2016-08-17 14:00:00,58.7,58.77,58.6,58.76,369071.0,50.0429,50.1026,49.9577,50.0941,369071.0
2016-08-17 14:05:00,58.76,58.78,58.71,58.76,124251.0,50.0941,50.1111,50.0514,50.0941,124251.0
2016-08-17 14:10:00,58.76,58.86,58.75,58.84,130097.0,50.0941,50.1793,50.0855,50.1623,130097.0
2016-08-17 14:15:00,58.84,58.85,58.78,58.79,140367.0,50.1623,50.1708,50.1111,50.1196,140367.0
2016-08-17 14:20:00,58.8,58.82,58.76,58.77,130569.0,50.1282,50.1452,50.0941,50.1026,130569.0
2016-08-17 14:25:00,58.77,58.82,58.76,58.79,134359.0,50.1026,50.1452,50.0941,50.1196,134359.0
2016-08-17 14:30:00,58.8,58.8,58.74,58.79,167237.0,50.1282,50.1282,50.077,50.1196,167237.0
2016-08-17 14:35:00,58.79,58.81,58.75,58.79,148261.0,50.1196,50.1367,50.0855,50.1196,148261.0
2016-08-17 14:40:00,58.79,58.8,58.76,58.76,91715.0,50.1196,50.1282,50.0941,50.0941,91715.0
2016-08-17 14:45:00,58.76,58.82,58.75,58.79,52405.0,50.0941,50.1452,50.0855,50.1196,52405.0
2016-08-17 14:50:00,58.8,58.8,58.75,58.77,124461.0,50.1282,50.1282,50.0855,50.1026,124461.0
2016-08-17 14:55:00,58.77,58.8,58.76,58.78,109947.0,50.1026,50.1282,50.0941,50.1111,109947.0
2016-08-17 15:00:00,58.79,58.8,58.75,58.77,110329.0,50.1196,50.1282,50.0855,50.1026,110329.0
2016-08-17 15:05:00,58.77,58.8,58.75,58.77,135010.0,50.1026,50.1282,50.0855,50.1026,135010.0
2016-08-17 15:10:00,58.77,58.8,58.75,58.79,260631.0,50.1026,50.1282,50.0855,50.1196,260631.0
2016-08-17 15:15:00,58.79,58.8,58.76,58.8,146335.0,50.1196,50.1282,50.0941,50.1282,146335.0
2016-08-17 15:20:00,58.8,58.83,58.79,58.83,45576.0,50.1282,50.1537,50.1196,50.1537,45576.0
2016-08-17 15:25:00,58.83,58.86,58.82,58.86,117800.0,50.1537,50.1793,50.1452,50.1793,117800.0
2016-08-17 15:30:00,58.86,58.87,58.85,58.87,88941.0,50.1793,50.1878,50.1708,50.1878,88941.0
2016-08-17 15:35:00,58.87,58.89,58.86,58.89,43898.0,50.1878,50.2049,50.1793,50.2049,43898.0
2016-08-17 15:40:00,58.89,58.9,58.86,58.89,154595.0,50.2049,50.2134,50.1793,50.2049,154595.0
2016-08-17 15:45:00,58.89,58.91,58.88,58.9,169113.0,50.2049,50.2219,50.1964,50.2134,169113.0
2016-08-17 15:50:00,58.9,58.92,58.88,58.89,223744.0,50.2134,50.2305,50.1964,50.2049,223744.0
2016-08-17 15:55:00,58.89,58.9,58.85,58.88,447852.0,50.2049,50.2134,50.1708,50.1964,447852.0
2016-08-18 09:30:00,58.77,58.88,58.73,58.86,206934.0,50.1026,50.1964,50.0685,50.1793,206934.0
2016-08-18 09:35:00,58.87,58.92,58.86,58.9,95485.0,50.1878,50.2305,50.1793,50.2134,95485.0
2016-08-18 09:40:00,58.9,58.9,58.83,58.87,126516.0,50.2134,50.2134,50.1537,50.1878,126516.0
2016-08-18 09:45:00,58.87,58.89,58.83,58.86,61221.0,50.1878,50.2049,50.1537,50.1793,61221.0
2016-08-18 09:50:00,58.86,58.86,58.83,58.84,42851.0,50.1793,50.1793,50.1537,50.1623,42851.0
2016-08-18 09:55:00,58.84,58.88,58.83,58.87,51304.0,50.1623,50.1964,50.1537,50.1878,51304.0
2016-08-18 10:00:00,58.87,58.89,58.86,58.88,78841.0,50.1878,50.2049,50.1793,50.1964,78841.0
2016-08-18 10:05:00,58.89,58.91,58.86,58.86,147942.0,50.2049,50.2219,50.1793,50.1793,147942.0
2016-08-18 10:10:00,58.87,58.88,58.85,58.87,108293.0,50.1878,50.1964,50.1708,50.1878,108293.0
2016-08-18 10:15:00,58.87,58.9,58.87,58.89,73426.0,50.1878,50.2134,50.1878,50.2049,73426.0
2016-08-18 10:20:00,58.9,58.92,58.86,58.86,123640.0,50.2134,50.2305,50.1793,50.1793,123640.0
2016-08-18 10:25:00,58.87,58.89,58.86,58.88,93462.0,50.1878,50.2049,50.1793,50.1964,93462.0
2016-08-18 10:30:00,58.88,58.95,58.88,58.94,108469.0,50.1964,50.256,50.1964,50.2475,108469.0
2016-08-18 10:35:00,58.94,58.95,58.91,58.93,83563.0,50.2475,50.256,50.2219,50.239,83563.0
2016-08-18 10:40:00,58.94,58.94,58.91,58.92,148111.0,50.2475,50.2475,50.2219,50.2305,148111.0
2016-08-18 10:45:00,58.91,58.91,58.87,58.88,137963.0,50.2219,50.2219,50.1878,50.1964,137963.0
2016-08-18 10:50:00,58.89,58.92,58.88,58.9,65711.0,50.2049,50.2305,50.1964,50.2134,65711.0
2016-08-18 10:55:00,58.91,58.95,58.91,58.95,113120.0,50.2219,50.256,50.2219,50.256,113120.0
2016-08-18 11:00:00,58.95,58.95,58.88,58.89,157201.0,50.256,50.256,50.1964,50.2049,157201.0
2016-08-18 11:05:00,58.89,58.93,58.88,58.92,86138.0,50.2049,50.239,50.1964,50.2305,86138.0
2016-08-18 11:10:00,58.91,58.93,58.89,58.9,55315.0,50.2219,50.239,50.2049,50.2134,55315.0
2016-08-18 11:15:00,58.9,58.9,58.87,58.89,41913.0,50.2134,50.2134,50.1878,50.2049,41913.0
2016-08-18 11:20:00,58.89,58.9,58.88,58.89,40188.0,50.2049,50.2134,50.1964,50.2049,40188.0
2016-08-18 11:25:00,58.9,58.9,58.87,58.89,41595.0,50.2134,50.2134,50.1878,50.2049,41595.0
2016-08-18 11:30:00,58.89,58.92,58.88,58.9,74037.0,50.2049,50.2305,50.1964,50.2134,74037.0
2016-08-18 11:35:00,58.9,58.9,58.87,58.88,34224.0,50.2134,50.2134,50.1878,50.1964,34224.0
2016-08-18 11:40:00,58.88,58.89,58.86,58.88,90940.0,50.1964,50.2049,50.1793,50.1964,90940.0
2016-08-18 11:45:00,58.88,58.89,58.87,58.88,64282.0,50.1964,50.2049,50.1878,50.1964,64282.0
2016-08-18 11:50:00,58.88,58.89,58.86,58.87,74149.0,50.1964,50.2049,50.1793,50.1878,74149.0
2016-08-18 11:55:00,58.87,58.87,58.84,58.85,72994.0,50.1878,50.1878,50.1623,50.1708,72994.0
2016-08-18 12:00:00,58.84,58.84,58.81,58.81,61533.0,50.1623,50.1623,50.1367,50.1367,61533.0
2016-08-18 12:05:00,58.82,58.86,58.81,58.85,77185.0,50.1452,50.1793,50.1367,50.1708,77185.0
2016-08-18 12:10:00,58.85,58.86,58.83,58.84,48150.0,50.1708,50.1793,50.1537,50.1623,48150.0
2016-08-18 12:15:00,58.84,58.85,58.83,58.84,47679.0,50.1623,50.1708,50.1537,50.1623,47679.0
2016-08-18 12:20:00,58.84,58.85,58.81,58.84,102326.0,50.1623,50.1708,50.1367,50.1623,102326.0
2016-08-18 12:25:00,58.84,58.85,58.81,58.81,89712.0,50.1623,50.1708,50.1367,50.1367,89712.0
2016-08-18 12:30:00,58.81,58.82,58.79,58.81,68987.0,50.1367,50.1452,50.1196,50.1367,68987.0
2016-08-18 12:35:00,58.81,58.82,58.79,58.82,35562.0,50.1367,50.1452,50.1196,50.1452,35562.0
2016-08-18 12:40:00,58.82,58.86,58.81,58.85,51532.0,50.1452,50.1793,50.1367,50.1708,51532.0
2016-08-18 12:45:00,58.85,58.86,58.85,58.85,82695.0,50.1708,50.1793,50.1708,50.1708,82695.0
2016-08-18 12:50:00,58.86,58.86,58.83,58.84,41066.0,50.1793,50.1793,50.1537,50.1623,41066.0
2016-08-18 12:55:00,58.85,58.85,58.83,58.83,115983.0,50.1708,50.1708,50.1537,50.1537,115983.0
2016-08-18 13:00:00,58.84,58.86,58.83,58.85,93794.0,50.1623,50.1793,50.1537,50.1708,93794.0
2016-08-18 13:05:00,58.85,58.86,58.84,58.86,67645.0,50.1708,50.1793,50.1623,50.1793,67645.0
2016-08-18 13:10:00,58.86,58.88,58.85,58.87,98653.0,50.1793,50.1964,50.1708,50.1878,98653.0
2016-08-18 13:15:00,58.86,58.87,58.84,58.86,69100.0,50.1793,50.1878,50.1623,50.1793,69100.0
2016-08-18 13:20:00,58.86,58.87,58.85,58.85,86454.0,50.1793,50.1878,50.1708,50.1708,86454.0
2016-08-18 13:25:00,58.85,58.86,58.84,58.85,73323.0,50.1708,50.1793,50.1623,50.1708,73323.0
2016-08-18 13:30:00,58.85,58.87,58.84,58.87,1055429.0,50.1708,50.1878,50.1623,50.1878,1055429.0
2016-08-18 13:35:00,58.87,58.89,58.86,58.88,41947.0,50.1878,50.2049,50.1793,50.1964,41947.0
2016-08-18 13:40:00,58.89,58.92,58.88,58.91,81618.0,50.2049,50.2305,50.1964,50.2219,81618.0
2016-08-18 13:45:00,58.91,58.91,58.88,58.89,45172.0,50.2219,50.2219,50.1964,50.2049,45172.0
2016-08-18 13:50:00,58.89,58.91,58.88,58.9,36437.0,50.2049,50.2219,50.1964,50.2134,36437.0
2016-08-18 13:55:00,58.9,58.92,58.89,58.9,65311.0,50.2134,50.2305,50.2049,50.2134,65311.0
2016-08-18 14:00:00,58.9,58.91,58.89,58.9,25704.0,50.2134,50.2219,50.2049,50.2134,25704.0
2016-08-18 14:05:00,58.9,58.92,58.88,58.92,64269.0,50.2134,50.2305,50.1964,50.2305,64269.0
2016-08-18 14:10:00,58.92,58.92,58.9,58.91,35467.0,50.2305,50.2305,50.2134,50.2219,35467.0
2016-08-18 14:15:00,58.92,58.93,58.91,58.92,72466.0,50.2305,50.239,50.2219,50.2305,72466.0
2016-08-18 14:20:00,58.92,58.93,58.91,58.93,46365.0,50.2305,50.239,50.2219,50.239,46365.0
2016-08-18 14:25:00,58.93,58.93,58.91,58.92,49123.0,50.239,50.239,50.2219,50.2305,49123.0
2016-08-18 14:30:00,58.92,58.92,58.87,58.9,133031.0,50.2305,50.2305,50.1878,50.2134,133031.0
2016-08-18 14:35:00,58.9,58.91,58.88,58.9,87522.0,50.2134,50.2219,50.1964,50.2134,87522.0
2016-08-18 14:40:00,58.89,58.91,58.89,58.91,67508.0,50.2049,50.2219,50.2049,50.2219,67508.0
2016-08-18 14:45:00,58.91,58.91,58.88,58.91,67761.0,50.2219,50.2219,50.1964,50.2219,67761.0
2016-08-18 14:50:00,58.9,58.92,58.9,58.92,36836.0,50.2134,50.2305,50.2134,50.2305,36836.0
2016-08-18 14:55:00,58.92,58.92,58.89,58.91,95723.0,50.2305,50.2305,50.2049,50.2219,95723.0
2016-08-18 15:00:00,58.91,58.94,58.9,58.94,52270.0,50.2219,50.2475,50.2134,50.2475,52270.0
2016-08-18 15:05:00,58.94,58.96,58.93,58.96,77210.0,50.2475,50.2646,50.239,50.2646,77210.0
2016-08-18 15:10:00,58.96,58.97,58.94,58.95,91350.0,50.2646,50.2731,50.2475,50.256,91350.0
2016-08-18 15:15:00,58.95,58.96,58.94,58.96,35374.0,50.256,50.2646,50.2475,50.2646,35374.0
2016-08-18 15:20:00,58.96,58.97,58.95,58.95,80995.0,50.2646,50.2731,50.256,50.256,80995.0
2016-08-18 15:25:00,58.95,58.97,58.95,58.97,78223.0,50.256,50.2731,50.256,50.2731,78223.0
2016-08-18 15:30:00,58.97,58.97,58.95,58.95,89147.0,50.2731,50.2731,50.256,50.256,89147.0
2016-08-18 15:35:00,58.95,58.96,58.94,58.94,88111.0,50.256,50.2646,50.2475,50.2475,88111.0
2016-08-18 15:40:00,58.94,58.97,58.94,58.97,337466.0,50.2475,50.2731,50.2475,50.2731,337466.0
2016-08-18 15:45:00,58.97,58.97,58.92,58.94,217779.0,50.2731,50.2731,50.2305,50.2475,217779.0
2016-08-18 15:50:00,58.94,58.95,58.93,58.94,270310.0,50.2475,50.256,50.239,50.2475,270310.0
2016-08-18 15:55:00,58.94,59.01,58.94,59.0,656525.0,50.2475,50.3072,50.2475,50.2987,656525.0
2016-08-19 09:30:00,58.7,58.82,58.46,58.75,141325.0,50.0429,50.1452,49.8383,50.0855,141325.0
2016-08-19 09:35:00,58.76,58.77,58.7,58.71,82476.0,50.0941,50.1026,50.0429,50.0514,82476.0
2016-08-19 09:40:00,58.71,58.76,58.7,58.74,91247.0,50.0514,50.0941,50.0429,50.077,91247.0
2016-08-19 09:45:00,58.74,58.74,58.67,58.7,186527.0,50.077,50.077,50.0173,50.0429,186527.0
2016-08-19 09:50:00,58.7,58.76,58.69,58.73,92072.0,50.0429,50.0941,50.0344,50.0685,92072.0
2016-08-19 09:55:00,58.73,58.76,58.72,58.73,48529.0,50.0685,50.0941,50.06,50.0685,48529.0
2016-08-19 10:00:00,58.73,58.77,58.73,58.74,102161.0,50.0685,50.1026,50.0685,50.077,102161.0
2016-08-19 10:05:00,58.74,58.82,58.74,58.81,122155.0,50.077,50.1452,50.077,50.1367,122155.0
2016-08-19 10:10:00,58.82,58.83,58.79,58.82,104079.0,50.1452,50.1537,50.1196,50.1452,104079.0
2016-08-19 10:15:00,58.82,58.84,58.81,58.83,111187.0,50.1452,50.1623,50.1367,50.1537,111187.0
2016-08-19 10:20:00,58.83,58.87,58.83,58.87,154057.0,50.1537,50.1878,50.1537,50.1878,154057.0
2016-08-19 10:25:00,58.87,58.9,58.85,58.9,118039.0,50.1878,50.2134,50.1708,50.2134,118039.0
2016-08-19 10:30:00,58.89,58.94,58.89,58.9,111028.0,50.2049,50.2475,50.2049,50.2134,111028.0
2016-08-19 10:35:00,58.9,58.91,58.88,58.89,38490.0,50.2134,50.2219,50.1964,50.2049,38490.0
2016-08-19 10:40:00,58.89,58.95,58.87,58.92,78145.0,50.2049,50.256,50.1878,50.2305,78145.0
2016-08-19 10:45:00,58.92,58.93,58.88,58.9,108852.0,50.2305,50.239,50.1964,50.2134,108852.0
2016-08-19 10:50:00,58.9,58.9,58.86,58.87,35281.0,50.2134,50.2134,50.1793,50.1878,35281.0
2016-08-19 10:55:00,58.87,58.9,58.87,58.9,167591.0,50.1878,50.2134,50.1878,50.2134,167591.0
2016-08-19 11:00:00,58.89,58.91,58.86,58.89,153085.0,50.2049,50.2219,50.1793,50.2049,153085.0
2016-08-19 11:05:00,58.9,58.92,58.89,58.92,61547.0,50.2134,50.2305,50.2049,50.2305,61547.0
2016-08-19 11:10:00,58.92,58.95,58.91,58.93,123270.0,50.2305,50.256,50.2219,50.239,123270.0
2016-08-19 11:15:00,58.94,58.96,58.93,58.96,77447.0,50.2475,50.2646,50.239,50.2646,77447.0
2016-08-19 11:20:00,58.95,58.96,58.94,58.96,26092.0,50.256,50.2646,50.2475,50.2646,26092.0
2016-08-19 11:25:00,58.97,59.01,58.96,59.0,86046.0,50.2731,50.3072,50.2646,50.2987,86046.0
2016-08-19 11:30:00,59.0,59.01,58.96,58.97,71834.0,50.2987,50.3072,50.2646,50.2731,71834.0
2016-08-19 11:35:00,58.96,58.97,58.93,58.93,124624.0,50.2646,50.2731,50.239,50.239,124624.0
2016-08-19 11:40:00,58.93,58.93,58.92,58.93,20594.0,50.239,50.239,50.2305,50.239,20594.0
2016-08-19 11:45:00,58.93,58.94,58.92,58.93,52327.0,50.239,50.2475,50.2305,50.239,52327.0
2016-08-19 11:50:00,58.92,58.94,58.92,58.94,57769.0,50.2305,50.2475,50.2305,50.2475,57769.0
2016-08-19 11:55:00,58.94,58.99,58.93,58.98,136892.0,50.2475,50.2901,50.239,50.2816,136892.0
2016-08-19 12:00:00,58.98,59.01,58.97,59.0,79979.0,50.2816,50.3072,50.2731,50.2987,79979.0
2016-08-19 12:05:00,59.0,59.01,58.99,59.0,97077.0,50.2987,50.3072,50.2901,50.2987,97077.0
2016-08-19 12:10:00,59.01,59.03,59.01,59.02,38268.0,50.3072,50.3242,50.3072,50.3157,38268.0
2016-08-19 12:15:00,59.02,59.03,58.96,58.97,70929.0,50.3157,50.3242,50.2646,50.2731,70929.0
2016-08-19 12:20:00,58.97,59.01,58.96,59.01,76414.0,50.2731,50.3072,50.2646,50.3072,76414.0
2016-08-19 12:25:00,59.01,59.02,59.0,59.01,18876.0,50.3072,50.3157,50.2987,50.3072,18876.0
2016-08-19 12:30:00,59.01,59.02,58.98,58.98,68868.0,50.3072,50.3157,50.2816,50.2816,68868.0
2016-08-19 12:35:00,58.98,59.0,58.97,58.99,108296.0,50.2816,50.2987,50.2731,50.2901,108296.0
2016-08-19 12:40:00,58.98,59.0,58.97,58.98,196320.0,50.2816,50.2987,50.2731,50.2816,196320.0
2016-08-19 12:45:00,58.98,58.99,58.95,58.95,59498.0,50.2816,50.2901,50.256,50.256,59498.0
2016-08-19 12:50:00,58.95,58.96,58.9,58.93,97656.0,50.256,50.2646,50.2134,50.239,97656.0
2016-08-19 12:55:00,58.94,58.95,58.92,58.94,78763.0,50.2475,50.256,50.2305,50.2475,78763.0
2016-08-19 13:00:00,58.94,58.94,58.93,58.94,46175.0,50.2475,50.2475,50.239,50.2475,46175.0
2016-08-19 13:05:00,58.93,58.95,58.93,58.94,47935.0,50.239,50.256,50.239,50.2475,47935.0
2016-08-19 13:10:00,58.95,58.96,58.94,58.95,51000.0,50.256,50.2646,50.2475,50.256,51000.0
2016-08-19 13:15:00,58.95,58.96,58.94,58.95,36636.0,50.256,50.2646,50.2475,50.256,36636.0
2016-08-19 13:20:00,58.95,58.95,58.92,58.92,85717.0,50.256,50.256,50.2305,50.2305,85717.0
2016-08-19 13:25:00,58.93,58.95,58.92,58.94,127970.0,50.239,50.256,50.2305,50.2475,127970.0
2016-08-19 13:30:00,58.94,58.94,58.91,58.92,92812.0,50.2475,50.2475,50.2219,50.2305,92812.0
2016-08-19 13:35:00,58.92,58.96,58.92,58.96,48863.0,50.2305,50.2646,50.2305,50.2646,48863.0
2016-08-19 13:40:00,58.96,58.99,58.95,58.98,16592.0,50.2646,50.2901,50.256,50.2816,16592.0
2016-08-19 13:45:00,58.98,59.0,58.97,59.0,18098.0,50.2816,50.2987,50.2731,50.2987,18098.0
2016-08-19 13:50:00,59.0,59.01,58.99,59.01,148328.0,50.2987,50.3072,50.2901,50.3072,148328.0
2016-08-19 13:55:00,59.0,59.01,58.97,58.99,88456.0,50.2987,50.3072,50.2731,50.2901,88456.0
2016-08-19 14:00:00,58.99,59.0,58.98,58.99,67739.0,50.2901,50.2987,50.2816,50.2901,67739.0
2016-08-19 14:05:00,58.99,58.99,58.97,58.98,41111.0,50.2901,50.2901,50.2731,50.2816,41111.0
2016-08-19 14:10:00,58.98,58.99,58.98,58.98,14401.0,50.2816,50.2901,50.2816,50.2816,14401.0
2016-08-19 14:15:00,58.98,58.99,58.98,58.98,47291.0,50.2816,50.2901,50.2816,50.2816,47291.0
2016-08-19 14:20:00,58.98,58.99,58.97,58.99,45223.0,50.2816,50.2901,50.2731,50.2901,45223.0
2016-08-19 14:25:00,58.99,58.99,58.98,58.98,10671.0,50.2901,50.2901,50.2816,50.2816,10671.0
2016-08-19 14:30:00,58.98,59.01,58.98,59.01,42627.0,50.2816,50.3072,50.2816,50.3072,42627.0
2016-08-19 14:35:00,59.0,59.01,59.0,59.0,92217.0,50.2987,50.3072,50.2987,50.2987,92217.0
2016-08-19 14:40:00,59.0,59.03,58.99,59.02,111432.0,50.2987,50.3242,50.2901,50.3157,111432.0
2016-08-19 14:45:00,59.02,59.03,59.01,59.03,72192.0,50.3157,50.3242,50.3072,50.3242,72192.0
2016-08-19 14:50:00,59.03,59.07,59.02,59.06,93243.0,50.3242,50.3583,50.3157,50.3498,93243.0
2016-08-19 14:55:00,59.06,59.06,59.04,59.05,43626.0,50.3498,50.3498,50.3328,50.3413,43626.0
2016-08-19 15:00:00,59.05,59.06,59.03,59.04,81525.0,50.3413,50.3498,50.3242,50.3328,81525.0
2016-08-19 15:05:00,59.04,59.07,59.03,59.07,94583.0,50.3328,50.3583,50.3242,50.3583,94583.0
2016-08-19 15:10:00,59.06,59.07,59.03,59.04,70578.0,50.3498,50.3583,50.3242,50.3328,70578.0
2016-08-19 15:15:00,59.05,59.07,59.04,59.07,46750.0,50.3413,50.3583,50.3328,50.3583,46750.0
2016-08-19 15:20:00,59.06,59.07,59.05,59.07,57829.0,50.3498,50.3583,50.3413,50.3583,57829.0
2016-08-19 15:25:00,59.07,59.1,59.07,59.08,195535.0,50.3583,50.3839,50.3583,50.3669,195535.0
2016-08-19 15:30:00,59.08,59.1,59.07,59.09,200863.0,50.3669,50.3839,50.3583,50.3754,200863.0
2016-08-19 15:35:00,59.09,59.09,59.06,59.08,175099.0,50.3754,50.3754,50.3498,50.3669,175099.0
2016-08-19 15:40:00,59.08,59.08,59.05,59.06,191422.0,50.3669,50.3669,50.3413,50.3498,191422.0
2016-08-19 15:45:00,59.05,59.07,59.04,59.05,163406.0,50.3413,50.3583,50.3328,50.3413,163406.0
2016-08-19 15:50:00,59.05,59.07,59.04,59.05,357721.0,50.3413,50.3583,50.3328,50.3413,357721.0
2016-08-19 15:55:00,59.05,59.05,59.02,59.03,654906.0,50.3413,50.3413,50.3157,50.3242,654906.0
2016-08-22 09:30:00,58.96,58.98,58.83,58.84,176913.0,50.2646,50.2816,50.1537,50.1623,176913.0
2016-08-22 09:35:00,58.84,58.86,58.78,58.85,66842.0,50.1623,50.1793,50.1111,50.1708,66842.0
2016-08-22 09:40:00,58.85,58.85,58.8,58.81,141186.0,50.1708,50.1708,50.1282,50.1367,141186.0
2016-08-22 09:45:00,58.81,58.86,58.78,58.79,212331.0,50.1367,50.1793,50.1111,50.1196,212331.0
2016-08-22 09:50:00,58.79,58.83,58.76,58.79,160403.0,50.1196,50.1537,50.0941,50.1196,160403.0
2016-08-22 09:55:00,58.79,58.86,58.78,58.85,127402.0,50.1196,50.1793,50.1111,50.1708,127402.0
2016-08-22 10:00:00,58.85,58.86,58.79,58.81,92506.0,50.1708,50.1793,50.1196,50.1367,92506.0
2016-08-22 10:05:00,58.81,58.85,58.81,58.83,25360.0,50.1367,50.1708,50.1367,50.1537,25360.0
2016-08-22 10:10:00,58.84,58.89,58.83,58.89,177792.0,50.1623,50.2049,50.1537,50.2049,177792.0
2016-08-22 10:15:00,58.89,59.02,58.89,59.01,81232.0,50.2049,50.3157,50.2049,50.3072,81232.0
2016-08-22 10:20:00,59.01,59.03,58.98,59.03,67026.0,50.3072,50.3242,50.2816,50.3242,67026.0
2016-08-22 10:25:00,59.03,59.05,59.0,59.0,39434.0,50.3242,50.3413,50.2987,50.2987,39434.0
2016-08-22 10:30:00,59.01,59.04,59.01,59.02,194317.0,50.3072,50.3328,50.3072,50.3157,194317.0
2016-08-22 10:35:00,59.02,59.02,58.99,59.0,60412.0,50.3157,50.3157,50.2901,50.2987,60412.0
2016-08-22 10:40:00,58.99,59.02,58.98,59.01,176382.0,50.2901,50.3157,50.2816,50.3072,176382.0
2016-08-22 10:45:00,59.02,59.02,58.99,59.0,55190.0,50.3157,50.3157,50.2901,50.2987,55190.0
2016-08-22 10:50:00,59.0,59.02,58.99,59.02,80162.0,50.2987,50.3157,50.2901,50.3157,80162.0
2016-08-22 10:55:00,59.01,59.02,58.99,59.01,197142.0,50.3072,50.3157,50.2901,50.3072,197142.0
2016-08-22 11:00:00,59.0,59.02,59.0,59.02,71420.0,50.2987,50.3157,50.2987,50.3157,71420.0
2016-08-22 11:05:00,59.01,59.03,59.0,59.02,31156.0,50.3072,50.3242,50.2987,50.3157,31156.0
2016-08-22 11:10:00,59.03,59.04,59.01,59.02,122156.0,50.3242,50.3328,50.3072,50.3157,122156.0
2016-08-22 11:15:00,59.02,59.03,58.96,58.96,35275.0,50.3157,50.3242,50.2646,50.2646,35275.0
2016-08-22 11:20:00,58.95,58.97,58.86,58.87,102478.0,50.256,50.2731,50.1793,50.1878,102478.0
2016-08-22 11:25:00,58.87,58.89,58.85,58.86,144273.0,50.1878,50.2049,50.1708,50.1793,144273.0
2016-08-22 11:30:00,58.87,58.91,58.86,58.91,117741.0,50.1878,50.2219,50.1793,50.2219,117741.0
2016-08-22 11:35:00,58.91,58.95,58.9,58.93,41798.0,50.2219,50.256,50.2134,50.239,41798.0
2016-08-22 11:40:00,58.93,58.94,58.91,58.91,50222.0,50.239,50.2475,50.2219,50.2219,50222.0
2016-08-22 11:45:00,58.91,58.94,58.9,58.93,30415.0,50.2219,50.2475,50.2134,50.239,30415.0
2016-08-22 11:50:00,58.93,58.97,58.92,58.97,42420.0,50.239,50.2731,50.2305,50.2731,42420.0
2016-08-22 11:55:00,58.97,58.98,58.95,58.97,15769.0,50.2731,50.2816,50.256,50.2731,15769.0
2016-08-22 12:00:00,58.96,58.96,58.92,58.94,23581.0,50.2646,50.2646,50.2305,50.2475,23581.0
2016-08-22 12:05:00,58.93,58.95,58.93,58.93,55464.0,50.239,50.256,50.239,50.239,55464.0
2016-08-22 12:10:00,58.93,58.94,58.91,58.93,18785.0,50.239,50.2475,50.2219,50.239,18785.0
2016-08-22 12:15:00,58.94,58.96,58.94,58.95,97074.0,50.2475,50.2646,50.2475,50.256,97074.0
2016-08-22 12:20:00,58.95,59.03,58.94,59.03,76027.0,50.256,50.3242,50.2475,50.3242,76027.0
2016-08-22 12:25:00,59.04,59.1,59.04,59.06,64754.0,50.3328,50.3839,50.3328,50.3498,64754.0
2016-08-22 12:30:00,59.06,59.08,59.05,59.05,104032.0,50.3498,50.3669,50.3413,50.3413,104032.0
2016-08-22 12:35:00,59.05,59.07,59.05,59.05,47723.0,50.3413,50.3583,50.3413,50.3413,47723.0
2016-08-22 12:40:00,59.06,59.07,59.03,59.03,22353.0,50.3498,50.3583,50.3242,50.3242,22353.0
2016-08-22 12:45:00,59.03,59.05,59.0,59.05,60797.0,50.3242,50.3413,50.2987,50.3413,60797.0
2016-08-22 12:50:00,59.05,59.06,59.03,59.05,21699.0,50.3413,50.3498,50.3242,50.3413,21699.0
2016-08-22 12:55:00,59.05,59.05,59.02,59.04,76100.0,50.3413,50.3413,50.3157,50.3328,76100.0
2016-08-22 13:00:00,59.03,59.05,59.02,59.03,58592.0,50.3242,50.3413,50.3157,50.3242,58592.0
2016-08-22 13:05:00,59.03,59.05,59.01,59.04,72148.0,50.3242,50.3413,50.3072,50.3328,72148.0
2016-08-22 13:10:00,59.03,59.05,59.03,59.04,52982.0,50.3242,50.3413,50.3242,50.3328,52982.0
2016-08-22 13:15:00,59.05,59.06,59.02,59.05,57278.0,50.3413,50.3498,50.3157,50.3413,57278.0
2016-08-22 13:20:00,59.05,59.05,58.94,58.94,81909.0,50.3413,50.3413,50.2475,50.2475,81909.0
2016-08-22 13:25:00,58.94,58.95,58.91,58.95,70082.0,50.2475,50.256,50.2219,50.256,70082.0
2016-08-22 13:30:00,58.96,58.96,58.93,58.94,24362.0,50.2646,50.2646,50.239,50.2475,24362.0
2016-08-22 13:35:00,58.95,58.97,58.94,58.96,26415.0,50.256,50.2731,50.2475,50.2646,26415.0
2016-08-22 13:40:00,58.95,59.0,58.95,59.0,30854.0,50.256,50.2987,50.256,50.2987,30854.0
2016-08-22 13:45:00,58.99,59.05,58.99,59.04,65545.0,50.2901,50.3413,50.2901,50.3328,65545.0
2016-08-22 13:50:00,59.04,59.05,59.01,59.02,26971.0,50.3328,50.3413,50.3072,50.3157,26971.0
2016-08-22 13:55:00,59.02,59.04,59.01,59.01,30130.0,50.3157,50.3328,50.3072,50.3072,30130.0
2016-08-22 14:00:00,59.02,59.07,59.02,59.07,117190.0,50.3157,50.3583,50.3157,50.3583,117190.0
2016-08-22 14:05:00,59.07,59.07,59.03,59.05,86690.0,50.3583,50.3583,50.3242,50.3413,86690.0
2016-08-22 14:10:00,59.05,59.06,59.02,59.05,100848.0,50.3413,50.3498,50.3157,50.3413,100848.0
2016-08-22 14:15:00,59.05,59.06,59.02,59.03,58208.0,50.3413,50.3498,50.3157,50.3242,58208.0
2016-08-22 14:20:00,59.03,59.04,59.01,59.02,39871.0,50.3242,50.3328,50.3072,50.3157,39871.0
2016-08-22 14:25:00,59.01,59.03,58.96,58.97,212609.0,50.3072,50.3242,50.2646,50.2731,212609.0
2016-08-22 14:30:00,58.97,58.99,58.96,58.98,27253.0,50.2731,50.2901,50.2646,50.2816,27253.0
2016-08-22 14:35:00,58.98,59.01,58.96,59.0,67794.0,50.2816,50.3072,50.2646,50.2987,67794.0
2016-08-22 14:40:00,59.0,59.02,58.99,59.02,22884.0,50.2987,50.3157,50.2901,50.3157,22884.0
2016-08-22 14:45:00,59.01,59.02,59.0,59.02,81654.0,50.3072,50.3157,50.2987,50.3157,81654.0
2016-08-22 14:50:00,59.02,59.03,58.99,59.0,93458.0,50.3157,50.3242,50.2901,50.2987,93458.0
2016-08-22 14:55:00,59.0,59.0,58.97,58.98,52530.0,50.2987,50.2987,50.2731,50.2816,52530.0
2016-08-22 15:00:00,58.98,59.02,58.98,59.0,69155.0,50.2816,50.3157,50.2816,50.2987,69155.0
2016-08-22 15:05:00,59.01,59.02,59.0,59.02,95113.0,50.3072,50.3157,50.2987,50.3157,95113.0
2016-08-22 15:10:00,59.02,59.02,59.0,59.01,41851.0,50.3157,50.3157,50.2987,50.3072,41851.0
2016-08-22 15:15:00,59.02,59.02,58.99,59.01,81707.0,50.3157,50.3157,50.2901,50.3072,81707.0
2016-08-22 15:20:00,59.0,59.01,58.99,59.01,44464.0,50.2987,50.3072,50.2901,50.3072,44464.0
2016-08-22 15:25:00,59.01,59.02,59.0,59.01,31392.0,50.3072,50.3157,50.2987,50.3072,31392.0
2016-08-22 15:30:00,59.0,59.02,59.0,59.01,67270.0,50.2987,50.3157,50.2987,50.3072,67270.0
2016-08-22 15:35:00,59.01,59.02,58.99,59.0,65394.0,50.3072,50.3157,50.2901,50.2987,65394.0
2016-08-22 15:40:00,59.0,59.02,59.0,59.01,69721.0,50.2987,50.3157,50.2987,50.3072,69721.0
2016-08-22 15:45:00,59.01,59.02,58.99,59.0,97314.0,50.3072,50.3157,50.2901,50.2987,97314.0
2016-08-22 15:50:00,59.0,59.0,58.97,59.0,226756.0,50.2987,50.2987,50.2731,50.2987,226756.0
2016-08-22 15:55:00,59.0,59.0,58.96,58.99,348087.0,50.2987,50.2987,50.2646,50.2901,348087.0
2016-08-23 09:30:00,59.15,59.28,59.15,59.25,148480.0,50.4265,50.5374,50.4265,50.5118,148480.0
2016-08-23 09:35:00,59.25,59.34,59.25,59.28,158971.0,50.5118,50.5885,50.5118,50.5374,158971.0
2016-08-23 09:40:00,59.28,59.29,59.25,59.28,68632.0,50.5374,50.5459,50.5118,50.5374,68632.0
2016-08-23 09:45:00,59.28,59.31,59.24,59.24,40206.0,50.5374,50.5629,50.5033,50.5033,40206.0
2016-08-23 09:50:00,59.24,59.26,59.23,59.25,54811.0,50.5033,50.5203,50.4947,50.5118,54811.0
2016-08-23 09:55:00,59.25,59.27,59.21,59.23,82695.0,50.5118,50.5288,50.4777,50.4947,82695.0
2016-08-23 10:00:00,59.23,59.28,59.23,59.25,124784.0,50.4947,50.5374,50.4947,50.5118,124784.0
2016-08-23 10:05:00,59.25,59.26,59.2,59.22,85846.0,50.5118,50.5203,50.4692,50.4862,85846.0
2016-08-23 10:10:00,59.22,59.25,59.2,59.21,119827.0,50.4862,50.5118,50.4692,50.4777,119827.0
2016-08-23 10:15:00,59.2,59.22,59.15,59.15,155401.0,50.4692,50.4862,50.4265,50.4265,155401.0
2016-08-23 10:20:00,59.15,59.19,59.12,59.15,107777.0,50.4265,50.4606,50.401,50.4265,107777.0
2016-08-23 10:25:00,59.15,59.17,59.13,59.13,55376.0,50.4265,50.4436,50.4095,50.4095,55376.0
2016-08-23 10:30:00,59.13,59.16,59.12,59.13,33771.0,50.4095,50.4351,50.401,50.4095,33771.0
2016-08-23 10:35:00,59.12,59.14,59.1,59.11,72467.0,50.401,50.418,50.3839,50.3924,72467.0
2016-08-23 10:40:00,59.12,59.14,59.11,59.13,20862.0,50.401,50.418,50.3924,50.4095,20862.0
2016-08-23 10:45:00,59.13,59.17,59.12,59.15,27146.0,50.4095,50.4436,50.401,50.4265,27146.0
2016-08-23 10:50:00,59.15,59.17,59.14,59.16,24097.0,50.4265,50.4436,50.418,50.4351,24097.0
2016-08-23 10:55:00,59.16,59.18,59.15,59.17,21912.0,50.4351,50.4521,50.4265,50.4436,21912.0
2016-08-23 11:00:00,59.17,59.17,59.11,59.12,46897.0,50.4436,50.4436,50.3924,50.401,46897.0
2016-08-23 11:05:00,59.12,59.12,59.07,59.09,29041.0,50.401,50.401,50.3583,50.3754,29041.0
2016-08-23 11:10:00,59.09,59.1,59.06,59.07,47204.0,50.3754,50.3839,50.3498,50.3583,47204.0
2016-08-23 11:15:00,59.06,59.09,59.05,59.08,62230.0,50.3498,50.3754,50.3413,50.3669,62230.0
2016-08-23 11:20:00,59.08,59.1,59.07,59.09,94980.0,50.3669,50.3839,50.3583,50.3754,94980.0
2016-08-23 11:25:00,59.1,59.1,59.07,59.08,114068.0,50.3839,50.3839,50.3583,50.3669,114068.0
2016-08-23 11:30:00,59.08,59.11,59.07,59.11,49787.0,50.3669,50.3924,50.3583,50.3924,49787.0
2016-08-23 11:35:00,59.11,59.11,59.08,59.11,15821.0,50.3924,50.3924,50.3669,50.3924,15821.0
2016-08-23 11:40:00,59.1,59.12,59.1,59.1,23170.0,50.3839,50.401,50.3839,50.3839,23170.0
2016-08-23 11:45:00,59.11,59.13,59.1,59.11,295486.0,50.3924,50.4095,50.3839,50.3924,295486.0
2016-08-23 11:50:00,59.12,59.12,59.08,59.09,18025.0,50.401,50.401,50.3669,50.3754,18025.0
2016-08-23 11:55:00,59.09,59.1,59.07,59.08,30172.0,50.3754,50.3839,50.3583,50.3669,30172.0
2016-08-23 12:00:00,59.09,59.09,59.05,59.06,72205.0,50.3754,50.3754,50.3413,50.3498,72205.0
2016-08-23 12:05:00,59.05,59.08,59.05,59.07,30163.0,50.3413,50.3669,50.3413,50.3583,30163.0
2016-08-23 12:10:00,59.06,59.1,59.06,59.09,32197.0,50.3498,50.3839,50.3498,50.3754,32197.0
2016-08-23 12:15:00,59.1,59.1,59.08,59.1,32138.0,50.3839,50.3839,50.3669,50.3839,32138.0
2016-08-23 12:20:00,59.1,59.12,59.09,59.1,35836.0,50.3839,50.401,50.3754,50.3839,35836.0
2016-08-23 12:25:00,59.11,59.11,59.08,59.08,16625.0,50.3924,50.3924,50.3669,50.3669,16625.0
2016-08-23 12:30:00,59.08,59.09,59.07,59.08,20299.0,50.3669,50.3754,50.3583,50.3669,20299.0
2016-08-23 12:35:00,59.08,59.1,59.06,59.08,23594.0,50.3669,50.3839,50.3498,50.3669,23594.0
2016-08-23 12:40:00,59.08,59.09,59.08,59.09,14765.0,50.3669,50.3754,50.3669,50.3754,14765.0
2016-08-23 12:45:00,59.09,59.11,59.08,59.09,47212.0,50.3754,50.3924,50.3669,50.3754,47212.0
2016-08-23 12:50:00,59.09,59.1,59.03,59.04,36642.0,50.3754,50.3839,50.3242,50.3328,36642.0
2016-08-23 12:55:00,59.04,59.06,59.03,59.06,32685.0,50.3328,50.3498,50.3242,50.3498,32685.0
2016-08-23 13:00:00,59.05,59.07,59.04,59.06,20626.0,50.3413,50.3583,50.3328,50.3498,20626.0
2016-08-23 13:05:00,59.07,59.08,59.05,59.07,56088.0,50.3583,50.3669,50.3413,50.3583,56088.0
2016-08-23 13:10:00,59.07,59.09,59.06,59.08,18705.0,50.3583,50.3754,50.3498,50.3669,18705.0
2016-08-23 13:15:00,59.08,59.1,59.07,59.1,30019.0,50.3669,50.3839,50.3583,50.3839,30019.0
2016-08-23 13:20:00,59.1,59.12,59.09,59.1,30012.0,50.3839,50.401,50.3754,50.3839,30012.0
2016-08-23 13:25:00,59.11,59.12,59.09,59.1,22280.0,50.3924,50.401,50.3754,50.3839,22280.0
2016-08-23 13:30:00,59.1,59.11,59.09,59.11,19296.0,50.3839,50.3924,50.3754,50.3924,19296.0
2016-08-23 13:35:00,59.11,59.12,59.09,59.09,20388.0,50.3924,50.401,50.3754,50.3754,20388.0
2016-08-23 13:40:00,59.09,59.1,59.08,59.09,21325.0,50.3754,50.3839,50.3669,50.3754,21325.0
2016-08-23 13:45:00,59.08,59.11,59.08,59.11,21426.0,50.3669,50.3924,50.3669,50.3924,21426.0
2016-08-23 13:50:00,59.1,59.12,59.1,59.11,15051.0,50.3839,50.401,50.3839,50.3924,15051.0
2016-08-23 13:55:00,59.11,59.12,59.1,59.11,16871.0,50.3924,50.401,50.3839,50.3924,16871.0
2016-08-23 14:00:00,59.11,59.11,59.06,59.08,35948.0,50.3924,50.3924,50.3498,50.3669,35948.0
2016-08-23 14:05:00,59.08,59.09,59.07,59.08,35702.0,50.3669,50.3754,50.3583,50.3669,35702.0
2016-08-23 14:10:00,59.08,59.09,59.07,59.09,21320.0,50.3669,50.3754,50.3583,50.3754,21320.0
2016-08-23 14:15:00,59.09,59.09,59.08,59.09,17347.0,50.3754,50.3754,50.3669,50.3754,17347.0
2016-08-23 14:20:00,59.08,59.09,59.06,59.08,134333.0,50.3669,50.3754,50.3498,50.3669,134333.0
2016-08-23 14:25:00,59.07,59.1,59.07,59.08,95897.0,50.3583,50.3839,50.3583,50.3669,95897.0
2016-08-23 14:30:00,59.08,59.1,59.07,59.09,63168.0,50.3669,50.3839,50.3583,50.3754,63168.0
2016-08-23 14:35:00,59.09,59.1,59.07,59.07,60813.0,50.3754,50.3839,50.3583,50.3583,60813.0
2016-08-23 14:40:00,59.07,59.08,59.04,59.05,27928.0,50.3583,50.3669,50.3328,50.3413,27928.0
2016-08-23 14:45:00,59.04,59.07,59.04,59.07,60751.0,50.3328,50.3583,50.3328,50.3583,60751.0
2016-08-23 14:50:00,59.07,59.08,59.05,59.08,62548.0,50.3583,50.3669,50.3413,50.3669,62548.0
2016-08-23 14:55:00,59.07,59.09,59.06,59.09,60719.0,50.3583,50.3754,50.3498,50.3754,60719.0
2016-08-23 15:00:00,59.08,59.09,59.07,59.09,201090.0,50.3669,50.3754,50.3583,50.3754,201090.0
2016-08-23 15:05:00,59.09,59.1,59.08,59.08,36837.0,50.3754,50.3839,50.3669,50.3669,36837.0
2016-08-23 15:10:00,59.08,59.12,59.08,59.1,105327.0,50.3669,50.401,50.3669,50.3839,105327.0
2016-08-23 15:15:00,59.11,59.11,59.08,59.08,31207.0,50.3924,50.3924,50.3669,50.3669,31207.0
2016-08-23 15:20:00,59.08,59.1,59.08,59.09,53996.0,50.3669,50.3839,50.3669,50.3754,53996.0
2016-08-23 15:25:00,59.1,59.1,59.08,59.08,34965.0,50.3839,50.3839,50.3669,50.3669,34965.0
2016-08-23 15:30:00,59.09,59.09,59.07,59.07,50412.0,50.3754,50.3754,50.3583,50.3583,50412.0
2016-08-23 15:35:00,59.08,59.08,59.04,59.05,68085.0,50.3669,50.3669,50.3328,50.3413,68085.0
2016-08-23 15:40:00,59.05,59.07,59.04,59.05,89258.0,50.3413,50.3583,50.3328,50.3413,89258.0
2016-08-23 15:45:00,59.06,59.06,59.02,59.02,74803.0,50.3498,50.3498,50.3157,50.3157,74803.0
2016-08-23 15:50:00,59.02,59.04,59.02,59.03,192318.0,50.3157,50.3328,50.3157,50.3242,192318.0
2016-08-23 15:55:00,59.03,59.07,59.02,59.03,2112652.0,50.3242,50.3583,50.3157,50.3242,2112652.0
2016-08-24 09:30:00,58.94,58.98,58.88,58.88,208999.0,50.2475,50.2816,50.1964,50.1964,208999.0
2016-08-24 09:35:00,58.88,58.95,58.88,58.92,61535.0,50.1964,50.256,50.1964,50.2305,61535.0
2016-08-24 09:40:00,58.94,58.96,58.9,58.91,61307.0,50.2475,50.2646,50.2134,50.2219,61307.0
2016-08-24 09:45:00,58.92,58.96,58.9,58.96,64594.0,50.2305,50.2646,50.2134,50.2646,64594.0
2016-08-24 09:50:00,58.97,58.97,58.91,58.95,35509.0,50.2731,50.2731,50.2219,50.256,35509.0
2016-08-24 09:55:00,58.95,58.97,58.94,58.96,24230.0,50.256,50.2731,50.2475,50.2646,24230.0
2016-08-24 10:00:00,58.95,58.97,58.94,58.97,23024.0,50.256,50.2731,50.2475,50.2731,23024.0
2016-08-24 10:05:00,58.98,58.99,58.94,58.95,68382.0,50.2816,50.2901,50.2475,50.256,68382.0
2016-08-24 10:10:00,58.95,58.97,58.94,58.96,88797.0,50.256,50.2731,50.2475,50.2646,88797.0
2016-08-24 10:15:00,58.96,58.98,58.92,58.95,133783.0,50.2646,50.2816,50.2305,50.256,133783.0
2016-08-24 10:20:00,58.96,58.96,58.94,58.96,71785.0,50.2646,50.2646,50.2475,50.2646,71785.0
2016-08-24 10:25:00,58.96,58.96,58.92,58.96,70098.0,50.2646,50.2646,50.2305,50.2646,70098.0
2016-08-24 10:30:00,58.96,58.96,58.92,58.94,108540.0,50.2646,50.2646,50.2305,50.2475,108540.0
2016-08-24 10:35:00,58.93,58.98,58.93,58.96,75587.0,50.239,50.2816,50.239,50.2646,75587.0
2016-08-24 10:40:00,58.96,58.99,58.95,58.97,130853.0,50.2646,50.2901,50.256,50.2731,130853.0
2016-08-24 10:45:00,58.97,58.97,58.9,58.93,126236.0,50.2731,50.2731,50.2134,50.239,126236.0
2016-08-24 10:50:00,58.93,58.94,58.91,58.93,135844.0,50.239,50.2475,50.2219,50.239,135844.0
2016-08-24 10:55:00,58.93,58.97,58.92,58.96,124255.0,50.239,50.2731,50.2305,50.2646,124255.0
2016-08-24 11:00:00,58.95,58.96,58.93,58.94,117156.0,50.256,50.2646,50.239,50.2475,117156.0
2016-08-24 11:05:00,58.95,58.97,58.94,58.97,85234.0,50.256,50.2731,50.2475,50.2731,85234.0
2016-08-24 11:10:00,58.96,58.98,58.93,58.93,79844.0,50.2646,50.2816,50.239,50.239,79844.0
2016-08-24 11:15:00,58.93,58.94,58.91,58.92,140001.0,50.239,50.2475,50.2219,50.2305,140001.0
2016-08-24 11:20:00,58.91,58.92,58.89,58.91,77175.0,50.2219,50.2305,50.2049,50.2219,77175.0
2016-08-24 11:25:00,58.91,58.95,58.9,58.95,61512.0,50.2219,50.256,50.2134,50.256,61512.0
2016-08-24 11:30:00,58.95,58.95,58.92,58.93,58984.0,50.256,50.256,50.2305,50.239,58984.0
2016-08-24 11:35:00,58.93,58.95,58.92,58.93,24316.0,50.239,50.256,50.2305,50.239,24316.0
2016-08-24 11:40:00,58.94,58.94,58.9,58.91,18710.0,50.2475,50.2475,50.2134,50.2219,18710.0
2016-08-24 11:45:00,58.9,58.92,58.88,58.9,55896.0,50.2134,50.2305,50.1964,50.2134,55896.0
2016-08-24 11:50:00,58.91,58.93,58.9,58.91,116477.0,50.2219,50.239,50.2134,50.2219,116477.0
2016-08-24 11:55:00,58.9,58.93,58.9,58.93,117503.0,50.2134,50.239,50.2134,50.239,117503.0
2016-08-24 12:00:00,58.92,58.93,58.91,58.92,11792.0,50.2305,50.239,50.2219,50.2305,11792.0
2016-08-24 12:05:00,58.92,58.97,58.92,58.96,59460.0,50.2305,50.2731,50.2305,50.2646,59460.0
2016-08-24 12:10:00,58.96,58.99,58.95,58.98,32868.0,50.2646,50.2901,50.256,50.2816,32868.0
2016-08-24 12:15:00,58.98,58.99,58.97,58.97,33535.0,50.2816,50.2901,50.2731,50.2731,33535.0
2016-08-24 12:20:00,58.98,59.0,58.97,58.98,64787.0,50.2816,50.2987,50.2731,50.2816,64787.0
2016-08-24 12:25:00,58.98,58.99,58.96,58.96,26912.0,50.2816,50.2901,50.2646,50.2646,26912.0
2016-08-24 12:30:00,58.96,58.98,58.95,58.96,36628.0,50.2646,50.2816,50.256,50.2646,36628.0
2016-08-24 12:35:00,58.96,58.98,58.95,58.98,23313.0,50.2646,50.2816,50.256,50.2816,23313.0
2016-08-24 12:40:00,58.98,58.98,58.96,58.98,43051.0,50.2816,50.2816,50.2646,50.2816,43051.0
2016-08-24 12:45:00,58.97,59.0,58.97,58.98,47768.0,50.2731,50.2987,50.2731,50.2816,47768.0
2016-08-24 12:50:00,58.98,59.01,58.98,59.0,127432.0,50.2816,50.3072,50.2816,50.2987,127432.0
2016-08-24 12:55:00,59.0,59.01,58.99,59.0,46900.0,50.2987,50.3072,50.2901,50.2987,46900.0
2016-08-24 13:00:00,59.0,59.0,58.98,58.98,75923.0,50.2987,50.2987,50.2816,50.2816,75923.0
2016-08-24 13:05:00,58.98,59.0,58.97,58.99,91719.0,50.2816,50.2987,50.2731,50.2901,91719.0
2016-08-24 13:10:00,58.99,58.99,58.97,58.99,47002.0,50.2901,50.2901,50.2731,50.2901,47002.0
2016-08-24 13:15:00,58.99,59.0,58.97,58.98,146309.0,50.2901,50.2987,50.2731,50.2816,146309.0
2016-08-24 13:20:00,58.98,59.0,58.97,58.98,80059.0,50.2816,50.2987,50.2731,50.2816,80059.0
2016-08-24 13:25:00,58.98,58.99,58.96,58.97,81841.0,50.2816,50.2901,50.2646,50.2731,81841.0
2016-08-24 13:30:00,58.97,58.97,58.95,58.96,44612.0,50.2731,50.2731,50.256,50.2646,44612.0
2016-08-24 13:35:00,58.96,58.97,58.95,58.95,58289.0,50.2646,50.2731,50.256,50.256,58289.0
2016-08-24 13:40:00,58.95,58.97,58.95,58.97,10374.0,50.256,50.2731,50.256,50.2731,10374.0
2016-08-24 13:45:00,58.96,58.98,58.96,58.98,63412.0,50.2646,50.2816,50.2646,50.2816,63412.0
2016-08-24 13:50:00,58.97,58.99,58.96,58.97,43657.0,50.2731,50.2901,50.2646,50.2731,43657.0
2016-08-24 13:55:00,58.96,58.97,58.96,58.97,27718.0,50.2646,50.2731,50.2646,50.2731,27718.0
2016-08-24 14:00:00,58.96,58.97,58.93,58.94,165149.0,50.2646,50.2731,50.239,50.2475,165149.0
2016-08-24 14:05:00,58.94,58.94,58.9,58.93,91064.0,50.2475,50.2475,50.2134,50.239,91064.0
2016-08-24 14:10:00,58.92,58.94,58.91,58.93,69438.0,50.2305,50.2475,50.2219,50.239,69438.0
2016-08-24 14:15:00,58.93,58.95,58.92,58.94,65674.0,50.239,50.256,50.2305,50.2475,65674.0
2016-08-24 14:20:00,58.95,58.96,58.92,58.92,199437.0,50.256,50.2646,50.2305,50.2305,199437.0
2016-08-24 14:25:00,58.92,58.95,58.92,58.94,113322.0,50.2305,50.256,50.2305,50.2475,113322.0
2016-08-24 14:30:00,58.94,58.94,58.91,58.94,70554.0,50.2475,50.2475,50.2219,50.2475,70554.0
2016-08-24 14:35:00,58.94,58.94,58.9,58.93,151965.0,50.2475,50.2475,50.2134,50.239,151965.0
2016-08-24 14:40:00,58.92,58.95,58.92,58.94,62724.0,50.2305,50.256,50.2305,50.2475,62724.0
2016-08-24 14:45:00,58.94,58.95,58.91,58.91,168835.0,50.2475,50.256,50.2219,50.2219,168835.0
2016-08-24 14:50:00,58.92,58.94,58.91,58.93,38136.0,50.2305,50.2475,50.2219,50.239,38136.0
2016-08-24 14:55:00,58.93,58.96,58.93,58.95,81435.0,50.239,50.2646,50.239,50.256,81435.0
2016-08-24 15:00:00,58.96,58.96,58.93,58.94,79930.0,50.2646,50.2646,50.239,50.2475,79930.0
2016-08-24 15:05:00,58.93,58.94,58.87,58.87,100741.0,50.239,50.2475,50.1878,50.1878,100741.0
2016-08-24 15:10:00,58.87,58.89,58.86,58.87,177569.0,50.1878,50.2049,50.1793,50.1878,177569.0
2016-08-24 15:15:00,58.87,58.9,58.87,58.87,112803.0,50.1878,50.2134,50.1878,50.1878,112803.0
2016-08-24 15:20:00,58.87,58.9,58.86,58.88,82800.0,50.1878,50.2134,50.1793,50.1964,82800.0
2016-08-24 15:25:00,58.87,58.89,58.86,58.87,85615.0,50.1878,50.2049,50.1793,50.1878,85615.0
2016-08-24 15:30:00,58.86,58.88,58.85,58.87,98624.0,50.1793,50.1964,50.1708,50.1878,98624.0
2016-08-24 15:35:00,58.88,58.88,58.81,58.81,180895.0,50.1964,50.1964,50.1367,50.1367,180895.0
2016-08-24 15:40:00,58.81,58.82,58.77,58.79,130136.0,50.1367,50.1452,50.1026,50.1196,130136.0
2016-08-24 15:45:00,58.78,58.79,58.74,58.77,171190.0,50.1111,50.1196,50.077,50.1026,171190.0
2016-08-24 15:50:00,58.77,58.81,58.77,58.81,350276.0,50.1026,50.1367,50.1026,50.1367,350276.0
2016-08-24 15:55:00,58.8,58.86,58.79,58.86,952564.0,50.1282,50.1793,50.1196,50.1793,952564.0
2016-08-25 09:30:00,58.77,58.83,58.67,58.68,185261.0,50.1026,50.1537,50.0173,50.0259,185261.0
2016-08-25 09:35:00,58.67,58.77,58.65,58.77,134105.0,50.0173,50.1026,50.0003,50.1026,134105.0
2016-08-25 09:40:00,58.77,58.83,58.73,58.83,236179.0,50.1026,50.1537,50.0685,50.1537,236179.0
2016-08-25 09:45:00,58.83,58.83,58.76,58.79,130074.0,50.1537,50.1537,50.0941,50.1196,130074.0
2016-08-25 09:50:00,58.8,58.8,58.76,58.78,90357.0,50.1282,50.1282,50.0941,50.1111,90357.0
2016-08-25 09:55:00,58.79,58.85,58.77,58.83,130261.0,50.1196,50.1708,50.1026,50.1537,130261.0
2016-08-25 10:00:00,58.82,58.9,58.81,58.9,144537.0,50.1452,50.2134,50.1367,50.2134,144537.0
2016-08-25 10:05:00,58.89,58.91,58.86,58.89,138721.0,50.2049,50.2219,50.1793,50.2049,138721.0
2016-08-25 10:10:00,58.89,58.92,58.87,58.9,80188.0,50.2049,50.2305,50.1878,50.2134,80188.0
2016-08-25 10:15:00,58.91,58.91,58.86,58.9,106451.0,50.2219,50.2219,50.1793,50.2134,106451.0
2016-08-25 10:20:00,58.9,58.94,58.89,58.92,133080.0,50.2134,50.2475,50.2049,50.2305,133080.0
2016-08-25 10:25:00,58.92,58.93,58.9,58.92,148152.0,50.2305,50.239,50.2134,50.2305,148152.0
2016-08-25 10:30:00,58.91,58.94,58.89,58.93,57207.0,50.2219,50.2475,50.2049,50.239,57207.0
2016-08-25 10:35:00,58.93,58.93,58.86,58.88,127253.0,50.239,50.239,50.1793,50.1964,127253.0
2016-08-25 10:40:00,58.88,58.92,58.87,58.92,108378.0,50.1964,50.2305,50.1878,50.2305,108378.0
2016-08-25 10:45:00,58.91,58.91,58.88,58.9,83841.0,50.2219,50.2219,50.1964,50.2134,83841.0
2016-08-25 10:50:00,58.9,58.92,58.87,58.88,137282.0,50.2134,50.2305,50.1878,50.1964,137282.0
2016-08-25 10:55:00,58.89,58.93,58.88,58.9,84074.0,50.2049,50.239,50.1964,50.2134,84074.0
2016-08-25 11:00:00,58.91,58.98,58.9,58.98,120375.0,50.2219,50.2816,50.2134,50.2816,120375.0
2016-08-25 11:05:00,58.98,58.98,58.95,58.97,108421.0,50.2816,50.2816,50.256,50.2731,108421.0
2016-08-25 11:10:00,58.97,58.97,58.94,58.96,48313.0,50.2731,50.2731,50.2475,50.2646,48313.0
2016-08-25 11:15:00,58.95,58.98,58.95,58.96,72747.0,50.256,50.2816,50.256,50.2646,72747.0
2016-08-25 11:20:00,58.96,58.97,58.95,58.96,87419.0,50.2646,50.2731,50.256,50.2646,87419.0
2016-08-25 11:25:00,58.95,58.96,58.94,58.94,30236.0,50.256,50.2646,50.2475,50.2475,30236.0
2016-08-25 11:30:00,58.95,58.97,58.94,58.95,60752.0,50.256,50.2731,50.2475,50.256,60752.0
2016-08-25 11:35:00,58.95,58.96,58.94,58.95,24692.0,50.256,50.2646,50.2475,50.256,24692.0
2016-08-25 11:40:00,58.94,58.95,58.9,58.9,19387.0,50.2475,50.256,50.2134,50.2134,19387.0
2016-08-25 11:45:00,58.9,58.93,58.9,58.91,32885.0,50.2134,50.239,50.2134,50.2219,32885.0
2016-08-25 11:50:00,58.91,58.92,58.88,58.9,50001.0,50.2219,50.2305,50.1964,50.2134,50001.0
2016-08-25 11:55:00,58.91,58.91,58.87,58.9,27298.0,50.2219,50.2219,50.1878,50.2134,27298.0
2016-08-25 12:00:00,58.9,58.9,58.87,58.89,17656.0,50.2134,50.2134,50.1878,50.2049,17656.0
2016-08-25 12:05:00,58.89,58.89,58.86,58.87,11202.0,50.2049,50.2049,50.1793,50.1878,11202.0
2016-08-25 12:10:00,58.86,58.87,58.83,58.84,18858.0,50.1793,50.1878,50.1537,50.1623,18858.0
2016-08-25 12:15:00,58.83,58.88,58.83,58.87,29998.0,50.1537,50.1964,50.1537,50.1878,29998.0
2016-08-25 12:20:00,58.87,58.88,58.85,58.87,22207.0,50.1878,50.1964,50.1708,50.1878,22207.0
2016-08-25 12:25:00,58.87,58.87,58.83,58.85,18249.0,50.1878,50.1878,50.1537,50.1708,18249.0
2016-08-25 12:30:00,58.85,58.9,58.85,58.89,47083.0,50.1708,50.2134,50.1708,50.2049,47083.0
2016-08-25 12:35:00,58.89,58.9,58.88,58.9,53056.0,50.2049,50.2134,50.1964,50.2134,53056.0
2016-08-25 12:40:00,58.9,58.92,58.89,58.9,127899.0,50.2134,50.2305,50.2049,50.2134,127899.0
2016-08-25 12:45:00,58.89,58.9,58.88,58.89,49089.0,50.2049,50.2134,50.1964,50.2049,49089.0
2016-08-25 12:50:00,58.89,58.9,58.88,58.89,8236.0,50.2049,50.2134,50.1964,50.2049,8236.0
2016-08-25 12:55:00,58.89,58.9,58.87,58.9,69595.0,50.2049,50.2134,50.1878,50.2134,69595.0
2016-08-25 13:00:00,58.9,58.91,58.88,58.89,16896.0,50.2134,50.2219,50.1964,50.2049,16896.0
2016-08-25 13:05:00,58.89,58.9,58.85,58.85,77119.0,50.2049,50.2134,50.1708,50.1708,77119.0
2016-08-25 13:10:00,58.85,58.88,58.85,58.85,63766.0,50.1708,50.1964,50.1708,50.1708,63766.0
2016-08-25 13:15:00,58.85,58.88,58.85,58.86,44697.0,50.1708,50.1964,50.1708,50.1793,44697.0
2016-08-25 13:20:00,58.86,58.89,58.85,58.88,64160.0,50.1793,50.2049,50.1708,50.1964,64160.0
2016-08-25 13:25:00,58.88,58.9,58.87,58.89,98665.0,50.1964,50.2134,50.1878,50.2049,98665.0
2016-08-25 13:30:00,58.89,58.91,58.88,58.88,159582.0,50.2049,50.2219,50.1964,50.1964,159582.0
2016-08-25 13:35:00,58.88,58.89,58.79,58.8,139978.0,50.1964,50.2049,50.1196,50.1282,139978.0
2016-08-25 13:40:00,58.8,58.82,58.77,58.82,106336.0,50.1282,50.1452,50.1026,50.1452,106336.0
2016-08-25 13:45:00,58.81,58.83,58.8,58.81,165434.0,50.1367,50.1537,50.1282,50.1367,165434.0
2016-08-25 13:50:00,58.81,58.83,58.8,58.81,113852.0,50.1367,50.1537,50.1282,50.1367,113852.0
2016-08-25 13:55:00,58.81,58.84,58.81,58.82,103229.0,50.1367,50.1623,50.1367,50.1452,103229.0
2016-08-25 14:00:00,58.82,58.85,58.81,58.83,138090.0,50.1452,50.1708,50.1367,50.1537,138090.0
2016-08-25 14:05:00,58.84,58.84,58.77,58.79,44882.0,50.1623,50.1623,50.1026,50.1196,44882.0
2016-08-25 14:10:00,58.79,58.83,58.78,58.83,66984.0,50.1196,50.1537,50.1111,50.1537,66984.0
2016-08-25 14:15:00,58.83,58.84,58.81,58.82,72658.0,50.1537,50.1623,50.1367,50.1452,72658.0
2016-08-25 14:20:00,58.83,58.83,58.78,58.81,96079.0,50.1537,50.1537,50.1111,50.1367,96079.0
2016-08-25 14:25:00,58.81,58.83,58.79,58.82,98116.0,50.1367,50.1537,50.1196,50.1452,98116.0
2016-08-25 14:30:00,58.81,58.84,58.81,58.84,182725.0,50.1367,50.1623,50.1367,50.1623,182725.0
2016-08-25 14:35:00,58.84,58.84,58.82,58.82,56114.0,50.1623,50.1623,50.1452,50.1452,56114.0
2016-08-25 14:40:00,58.83,58.86,58.82,58.86,146261.0,50.1537,50.1793,50.1452,50.1793,146261.0
2016-08-25 14:45:00,58.86,58.86,58.82,58.84,123635.0,50.1793,50.1793,50.1452,50.1623,123635.0
2016-08-25 14:50:00,58.84,58.85,58.81,58.82,80771.0,50.1623,50.1708,50.1367,50.1452,80771.0
2016-08-25 14:55:00,58.82,58.83,58.81,58.83,55638.0,50.1452,50.1537,50.1367,50.1537,55638.0
2016-08-25 15:00:00,58.83,58.84,58.81,58.82,29982.0,50.1537,50.1623,50.1367,50.1452,29982.0
2016-08-25 15:05:00,58.82,58.85,58.81,58.85,116091.0,50.1452,50.1708,50.1367,50.1708,116091.0
2016-08-25 15:10:00,58.84,58.86,58.84,58.84,123089.0,50.1623,50.1793,50.1623,50.1623,123089.0
2016-08-25 15:15:00,58.84,58.85,58.82,58.84,67816.0,50.1623,50.1708,50.1452,50.1623,67816.0
2016-08-25 15:20:00,58.84,58.87,58.82,58.86,141768.0,50.1623,50.1878,50.1452,50.1793,141768.0
2016-08-25 15:25:00,58.86,58.87,58.84,58.84,106407.0,50.1793,50.1878,50.1623,50.1623,106407.0
2016-08-25 15:30:00,58.85,58.86,58.82,58.84,113522.0,50.1708,50.1793,50.1452,50.1623,113522.0
2016-08-25 15:35:00,58.84,58.85,58.82,58.83,63515.0,50.1623,50.1708,50.1452,50.1537,63515.0
2016-08-25 15:40:00,58.84,58.84,58.8,58.81,84781.0,50.1623,50.1623,50.1282,50.1367,84781.0
2016-08-25 15:45:00,58.81,58.83,58.8,58.82,138107.0,50.1367,50.1537,50.1282,50.1452,138107.0
2016-08-25 15:50:00,58.81,58.82,58.78,58.82,144481.0,50.1367,50.1452,50.1111,50.1452,144481.0
2016-08-25 15:55:00,58.82,58.84,58.78,58.84,574053.0,50.1452,50.1623,50.1111,50.1623,574053.0
2016-08-26 09:30:00,58.94,59.06,58.9,59.03,230935.0,50.2475,50.3498,50.2134,50.3242,230935.0
2016-08-26 09:35:00,59.04,59.14,59.04,59.09,358067.0,50.3328,50.418,50.3328,50.3754,358067.0
2016-08-26 09:40:00,59.09,59.11,59.05,59.09,192487.0,50.3754,50.3924,50.3413,50.3754,192487.0
2016-08-26 09:45:00,59.09,59.11,59.07,59.08,58689.0,50.3754,50.3924,50.3583,50.3669,58689.0
2016-08-26 09:50:00,59.08,59.1,59.05,59.09,65438.0,50.3669,50.3839,50.3413,50.3754,65438.0
2016-08-26 09:55:00,59.08,59.08,59.0,59.04,63607.0,50.3669,50.3669,50.2987,50.3328,63607.0
2016-08-26 10:00:00,59.04,59.15,58.89,59.12,566050.0,50.3328,50.4265,50.2049,50.401,566050.0
2016-08-26 10:05:00,59.13,59.14,59.02,59.05,329791.0,50.4095,50.418,50.3157,50.3413,329791.0
2016-08-26 10:10:00,59.05,59.08,59.02,59.08,195066.0,50.3413,50.3669,50.3157,50.3669,195066.0
2016-08-26 10:15:00,59.08,59.24,59.08,59.21,379622.0,50.3669,50.5033,50.3669,50.4777,379622.0
2016-08-26 10:20:00,59.21,59.25,59.2,59.23,117839.0,50.4777,50.5118,50.4692,50.4947,117839.0
2016-08-26 10:25:00,59.23,59.25,59.2,59.23,120646.0,50.4947,50.5118,50.4692,50.4947,120646.0
2016-08-26 10:30:00,59.24,59.24,59.15,59.15,226646.0,50.5033,50.5033,50.4265,50.4265,226646.0
2016-08-26 10:35:00,59.16,59.19,59.14,59.17,118346.0,50.4351,50.4606,50.418,50.4436,118346.0
2016-08-26 10:40:00,59.17,59.17,59.1,59.1,151613.0,50.4436,50.4436,50.3839,50.3839,151613.0
2016-08-26 10:45:00,59.1,59.11,59.08,59.11,83352.0,50.3839,50.3924,50.3669,50.3924,83352.0
2016-08-26 10:50:00,59.11,59.12,59.07,59.11,80030.0,50.3924,50.401,50.3583,50.3924,80030.0
2016-08-26 10:55:00,59.11,59.15,59.1,59.1,84609.0,50.3924,50.4265,50.3839,50.3839,84609.0
2016-08-26 11:00:00,59.1,59.12,59.06,59.07,122303.0,50.3839,50.401,50.3498,50.3583,122303.0
2016-08-26 11:05:00,59.07,59.11,59.06,59.09,94899.0,50.3583,50.3924,50.3498,50.3754,94899.0
2016-08-26 11:10:00,59.09,59.11,59.06,59.11,82920.0,50.3754,50.3924,50.3498,50.3924,82920.0
2016-08-26 11:15:00,59.11,59.12,59.07,59.09,93830.0,50.3924,50.401,50.3583,50.3754,93830.0
2016-08-26 11:20:00,59.09,59.11,59.08,59.1,195016.0,50.3754,50.3924,50.3669,50.3839,195016.0
2016-08-26 11:25:00,59.1,59.11,59.09,59.1,109730.0,50.3839,50.3924,50.3754,50.3839,109730.0
2016-08-26 11:30:00,59.11,59.11,59.07,59.08,94258.0,50.3924,50.3924,50.3583,50.3669,94258.0
2016-08-26 11:35:00,59.07,59.09,58.99,59.0,125861.0,50.3583,50.3754,50.2901,50.2987,125861.0
2016-08-26 11:40:00,58.99,59.0,58.88,58.93,222014.0,50.2901,50.2987,50.1964,50.239,222014.0
2016-08-26 11:45:00,58.93,58.95,58.91,58.95,147592.0,50.239,50.256,50.2219,50.256,147592.0
2016-08-26 11:50:00,58.94,58.95,58.77,58.83,134869.0,50.2475,50.256,50.1026,50.1537,134869.0
2016-08-26 11:55:00,58.83,58.83,58.78,58.79,118776.0,50.1537,50.1537,50.1111,50.1196,118776.0
2016-08-26 12:00:00,58.79,58.79,58.71,58.74,169183.0,50.1196,50.1196,50.0514,50.077,169183.0
2016-08-26 12:05:00,58.74,58.74,58.58,58.62,161975.0,50.077,50.077,49.9406,49.9747,161975.0
2016-08-26 12:10:00,58.62,58.64,58.53,58.63,233010.0,49.9747,49.9918,49.898,49.9832,233010.0
2016-08-26 12:15:00,58.63,58.64,58.58,58.64,81972.0,49.9832,49.9918,49.9406,49.9918,81972.0
2016-08-26 12:20:00,58.63,58.69,58.62,58.67,193367.0,49.9832,50.0344,49.9747,50.0173,193367.0
2016-08-26 12:25:00,58.67,58.68,58.64,58.64,204075.0,50.0173,50.0259,49.9918,49.9918,204075.0
2016-08-26 12:30:00,58.64,58.67,58.6,58.67,191377.0,49.9918,50.0173,49.9577,50.0173,191377.0
2016-08-26 12:35:00,58.67,58.69,58.65,58.69,161854.0,50.0173,50.0344,50.0003,50.0344,161854.0
2016-08-26 12:40:00,58.68,58.72,58.66,58.71,111549.0,50.0259,50.06,50.0088,50.0514,111549.0
2016-08-26 12:45:00,58.72,58.72,58.7,58.71,64795.0,50.06,50.06,50.0429,50.0514,64795.0
2016-08-26 12:50:00,58.71,58.72,58.67,58.7,160024.0,50.0514,50.06,50.0173,50.0429,160024.0
2016-08-26 12:55:00,58.7,58.71,58.68,58.7,107755.0,50.0429,50.0514,50.0259,50.0429,107755.0
2016-08-26 13:00:00,58.7,58.73,58.68,58.68,158894.0,50.0429,50.0685,50.0259,50.0259,158894.0
2016-08-26 13:05:00,58.68,58.68,58.65,58.66,137299.0,50.0259,50.0259,50.0003,50.0088,137299.0
2016-08-26 13:10:00,58.67,58.7,58.64,58.65,117383.0,50.0173,50.0429,49.9918,50.0003,117383.0
2016-08-26 13:15:00,58.65,58.66,58.61,58.61,109629.0,50.0003,50.0088,49.9662,49.9662,109629.0
2016-08-26 13:20:00,58.61,58.63,58.6,58.63,128643.0,49.9662,49.9832,49.9577,49.9832,128643.0
2016-08-26 13:25:00,58.63,58.67,58.63,58.67,106174.0,49.9832,50.0173,49.9832,50.0173,106174.0
2016-08-26 13:30:00,58.68,58.69,58.67,58.68,87734.0,50.0259,50.0344,50.0173,50.0259,87734.0
2016-08-26 13:35:00,58.67,58.67,58.64,58.66,80431.0,50.0173,50.0173,49.9918,50.0088,80431.0
2016-08-26 13:40:00,58.67,58.69,58.64,58.65,92892.0,50.0173,50.0344,49.9918,50.0003,92892.0
2016-08-26 13:45:00,58.65,58.65,58.62,58.64,54995.0,50.0003,50.0003,49.9747,49.9918,54995.0
2016-08-26 13:50:00,58.63,58.64,58.6,58.62,44417.0,49.9832,49.9918,49.9577,49.9747,44417.0
2016-08-26 13:55:00,58.61,58.62,58.56,58.61,100952.0,49.9662,49.9747,49.9236,49.9662,100952.0
2016-08-26 14:00:00,58.6,58.61,58.58,58.6,103686.0,49.9577,49.9662,49.9406,49.9577,103686.0
2016-08-26 14:05:00,58.6,58.65,58.57,58.65,127774.0,49.9577,50.0003,49.9321,50.0003,127774.0
2016-08-26 14:10:00,58.65,58.69,58.62,58.63,110192.0,50.0003,50.0344,49.9747,49.9832,110192.0
2016-08-26 14:15:00,58.63,58.63,58.53,58.56,184323.0,49.9832,49.9832,49.898,49.9236,184323.0
2016-08-26 14:20:00,58.55,58.56,58.51,58.53,272753.0,49.915,49.9236,49.8809,49.898,272753.0
2016-08-26 14:25:00,58.53,58.56,58.49,58.52,176593.0,49.898,49.9236,49.8639,49.8895,176593.0
2016-08-26 14:30:00,58.51,58.53,58.48,58.52,159012.0,49.8809,49.898,49.8554,49.8895,159012.0
2016-08-26 14:35:00,58.51,58.56,58.49,58.55,199865.0,49.8809,49.9236,49.8639,49.915,199865.0
2016-08-26 14:40:00,58.55,58.56,58.53,58.54,115203.0,49.915,49.9236,49.898,49.9065,115203.0
2016-08-26 14:45:00,58.53,58.53,58.49,58.5,151173.0,49.898,49.898,49.8639,49.8724,151173.0
2016-08-26 14:50:00,58.5,58.52,58.48,58.51,138205.0,49.8724,49.8895,49.8554,49.8809,138205.0
2016-08-26 14:55:00,58.51,58.56,58.51,58.55,118439.0,49.8809,49.9236,49.8809,49.915,118439.0
2016-08-26 15:00:00,58.54,58.57,58.51,58.51,175603.0,49.9065,49.9321,49.8809,49.8809,175603.0
2016-08-26 15:05:00,58.52,58.57,58.51,58.57,197045.0,49.8895,49.9321,49.8809,49.9321,197045.0
2016-08-26 15:10:00,58.58,58.6,58.55,58.59,170647.0,49.9406,49.9577,49.915,49.9491,170647.0
2016-08-26 15:15:00,58.59,58.62,58.58,58.59,174177.0,49.9491,49.9747,49.9406,49.9491,174177.0
2016-08-26 15:20:00,58.59,58.6,58.55,58.6,270531.0,49.9491,49.9577,49.915,49.9577,270531.0
2016-08-26 15:25:00,58.6,58.69,58.6,58.67,244846.0,49.9577,50.0344,49.9577,50.0173,244846.0
2016-08-26 15:30:00,58.67,58.75,58.66,58.72,183375.0,50.0173,50.0855,50.0088,50.06,183375.0
2016-08-26 15:35:00,58.72,58.74,58.66,58.7,181777.0,50.06,50.077,50.0088,50.0429,181777.0
2016-08-26 15:40:00,58.7,58.72,58.65,58.65,251460.0,50.0429,50.06,50.0003,50.0003,251460.0
2016-08-26 15:45:00,58.65,58.7,58.64,58.69,411618.0,50.0003,50.0429,49.9918,50.0344,411618.0
2016-08-26 15:50:00,58.7,58.72,58.64,58.64,354585.0,50.0429,50.06,49.9918,49.9918,354585.0
2016-08-26 15:55:00,58.64,58.69,58.64,58.67,1265144.0,49.9918,50.0344,49.9918,50.0173,1265144.0
2016-08-29 09:30:00,58.75,58.77,58.67,58.75,128377.0,50.0855,50.1026,50.0173,50.0855,128377.0
2016-08-29 09:35:00,58.76,58.9,58.76,58.88,74143.0,50.0941,50.2134,50.0941,50.1964,74143.0
2016-08-29 09:40:00,58.88,58.94,58.88,58.93,958414.0,50.1964,50.2475,50.1964,50.239,958414.0
2016-08-29 09:45:00,58.94,58.97,58.93,58.95,65139.0,50.2475,50.2731,50.239,50.256,65139.0
2016-08-29 09:50:00,58.94,58.95,58.91,58.93,45931.0,50.2475,50.256,50.2219,50.239,45931.0
2016-08-29 09:55:00,58.94,58.96,58.91,58.92,62104.0,50.2475,50.2646,50.2219,50.2305,62104.0
2016-08-29 10:00:00,58.93,58.97,58.92,58.96,94746.0,50.239,50.2731,50.2305,50.2646,94746.0
2016-08-29 10:05:00,58.96,58.99,58.95,58.97,70889.0,50.2646,50.2901,50.256,50.2731,70889.0
2016-08-29 10:10:00,58.97,59.01,58.96,58.97,34536.0,50.2731,50.3072,50.2646,50.2731,34536.0
2016-08-29 10:15:00,58.97,58.98,58.96,58.97,20622.0,50.2731,50.2816,50.2646,50.2731,20622.0
2016-08-29 10:20:00,58.96,58.96,58.92,58.95,98813.0,50.2646,50.2646,50.2305,50.256,98813.0
2016-08-29 10:25:00,58.96,58.98,58.94,58.94,21511.0,50.2646,50.2816,50.2475,50.2475,21511.0
2016-08-29 10:30:00,58.95,58.99,58.93,58.95,28599.0,50.256,50.2901,50.239,50.256,28599.0
2016-08-29 10:35:00,58.95,58.96,58.94,58.96,21519.0,50.256,50.2646,50.2475,50.2646,21519.0
2016-08-29 10:40:00,58.96,58.99,58.95,58.96,44314.0,50.2646,50.2901,50.256,50.2646,44314.0
2016-08-29 10:45:00,58.96,58.98,58.96,58.98,96181.0,50.2646,50.2816,50.2646,50.2816,96181.0
2016-08-29 10:50:00,58.98,59.01,58.97,58.98,41303.0,50.2816,50.3072,50.2731,50.2816,41303.0
2016-08-29 10:55:00,58.98,59.0,58.97,58.97,42400.0,50.2816,50.2987,50.2731,50.2731,42400.0
2016-08-29 11:00:00,58.97,59.0,58.97,58.99,110670.0,50.2731,50.2987,50.2731,50.2901,110670.0
2016-08-29 11:05:00,59.0,59.03,58.99,59.03,85456.0,50.2987,50.3242,50.2901,50.3242,85456.0
2016-08-29 11:10:00,59.03,59.04,59.01,59.02,37579.0,50.3242,50.3328,50.3072,50.3157,37579.0
2016-08-29 11:15:00,59.02,59.04,58.98,58.98,24728.0,50.3157,50.3328,50.2816,50.2816,24728.0
2016-08-29 11:20:00,58.98,59.01,58.97,59.0,18095.0,50.2816,50.3072,50.2731,50.2987,18095.0
2016-08-29 11:25:00,59.0,59.02,58.98,59.02,16961.0,50.2987,50.3157,50.2816,50.3157,16961.0
2016-08-29 11:30:00,59.02,59.03,59.0,59.02,51798.0,50.3157,50.3242,50.2987,50.3157,51798.0
2016-08-29 11:35:00,59.02,59.04,59.0,59.0,103388.0,50.3157,50.3328,50.2987,50.2987,103388.0
2016-08-29 11:40:00,59.01,59.06,59.0,59.04,20966.0,50.3072,50.3498,50.2987,50.3328,20966.0
2016-08-29 11:45:00,59.05,59.09,59.04,59.08,27895.0,50.3413,50.3754,50.3328,50.3669,27895.0
2016-08-29 11:50:00,59.08,59.09,59.06,59.06,10348.0,50.3669,50.3754,50.3498,50.3498,10348.0
2016-08-29 11:55:00,59.06,59.06,59.03,59.04,13054.0,50.3498,50.3498,50.3242,50.3328,13054.0
2016-08-29 12:00:00,59.04,59.05,59.01,59.03,23348.0,50.3328,50.3413,50.3072,50.3242,23348.0
2016-08-29 12:05:00,59.02,59.06,59.02,59.06,32030.0,50.3157,50.3498,50.3157,50.3498,32030.0
2016-08-29 12:10:00,59.07,59.07,59.04,59.05,112815.0,50.3583,50.3583,50.3328,50.3413,112815.0
2016-08-29 12:15:00,59.05,59.06,59.0,59.0,110170.0,50.3413,50.3498,50.2987,50.2987,110170.0
2016-08-29 12:20:00,59.01,59.03,58.98,59.01,24007.0,50.3072,50.3242,50.2816,50.3072,24007.0
2016-08-29 12:25:00,59.0,59.01,58.99,59.0,15043.0,50.2987,50.3072,50.2901,50.2987,15043.0
2016-08-29 12:30:00,59.0,59.01,58.99,58.99,74944.0,50.2987,50.3072,50.2901,50.2901,74944.0
2016-08-29 12:35:00,58.99,59.02,58.99,59.01,14540.0,50.2901,50.3157,50.2901,50.3072,14540.0
2016-08-29 12:40:00,59.01,59.03,59.0,59.01,16360.0,50.3072,50.3242,50.2987,50.3072,16360.0
2016-08-29 12:45:00,59.02,59.06,59.02,59.04,29436.0,50.3157,50.3498,50.3157,50.3328,29436.0
2016-08-29 12:50:00,59.04,59.05,59.04,59.05,6524.0,50.3328,50.3413,50.3328,50.3413,6524.0
2016-08-29 12:55:00,59.04,59.06,59.02,59.04,19644.0,50.3328,50.3498,50.3157,50.3328,19644.0
2016-08-29 13:00:00,59.04,59.05,59.04,59.05,11908.0,50.3328,50.3413,50.3328,50.3413,11908.0
2016-08-29 13:05:00,59.05,59.05,59.02,59.05,14185.0,50.3413,50.3413,50.3157,50.3413,14185.0
2016-08-29 13:10:00,59.05,59.05,59.04,59.05,25012.0,50.3413,50.3413,50.3328,50.3413,25012.0
2016-08-29 13:15:00,59.05,59.05,59.03,59.04,8069.0,50.3413,50.3413,50.3242,50.3328,8069.0
2016-08-29 13:20:00,59.03,59.05,59.03,59.05,7539.0,50.3242,50.3413,50.3242,50.3413,7539.0
2016-08-29 13:25:00,59.04,59.05,59.02,59.03,68729.0,50.3328,50.3413,50.3157,50.3242,68729.0
2016-08-29 13:30:00,59.04,59.06,59.03,59.04,86334.0,50.3328,50.3498,50.3242,50.3328,86334.0
2016-08-29 13:35:00,59.04,59.06,59.04,59.05,126454.0,50.3328,50.3498,50.3328,50.3413,126454.0
2016-08-29 13:40:00,59.05,59.06,59.04,59.05,85379.0,50.3413,50.3498,50.3328,50.3413,85379.0
2016-08-29 13:45:00,59.05,59.06,59.05,59.05,5321.0,50.3413,50.3498,50.3413,50.3413,5321.0
2016-08-29 13:50:00,59.06,59.07,59.04,59.05,29926.0,50.3498,50.3583,50.3328,50.3413,29926.0
2016-08-29 13:55:00,59.05,59.06,59.04,59.04,26040.0,50.3413,50.3498,50.3328,50.3328,26040.0
2016-08-29 14:00:00,59.04,59.05,59.03,59.04,16050.0,50.3328,50.3413,50.3242,50.3328,16050.0
2016-08-29 14:05:00,59.03,59.04,59.02,59.04,20798.0,50.3242,50.3328,50.3157,50.3328,20798.0
2016-08-29 14:10:00,59.04,59.05,59.03,59.05,112762.0,50.3328,50.3413,50.3242,50.3413,112762.0
2016-08-29 14:15:00,59.05,59.05,59.03,59.05,85582.0,50.3413,50.3413,50.3242,50.3413,85582.0
2016-08-29 14:20:00,59.04,59.05,59.04,59.04,15970.0,50.3328,50.3413,50.3328,50.3328,15970.0
2016-08-29 14:25:00,59.05,59.05,59.0,59.01,93539.0,50.3413,50.3413,50.2987,50.3072,93539.0
2016-08-29 14:30:00,59.01,59.02,58.99,59.02,63462.0,50.3072,50.3157,50.2901,50.3157,63462.0
2016-08-29 14:35:00,59.02,59.03,59.01,59.02,79266.0,50.3157,50.3242,50.3072,50.3157,79266.0
2016-08-29 14:40:00,59.01,59.02,58.99,59.01,62197.0,50.3072,50.3157,50.2901,50.3072,62197.0
2016-08-29 14:45:00,59.01,59.01,58.99,59.0,33931.0,50.3072,50.3072,50.2901,50.2987,33931.0
2016-08-29 14:50:00,58.99,59.02,58.99,59.02,47664.0,50.2901,50.3157,50.2901,50.3157,47664.0
2016-08-29 14:55:00,59.01,59.02,59.0,59.02,45575.0,50.3072,50.3157,50.2987,50.3157,45575.0
2016-08-29 15:00:00,59.02,59.02,58.99,59.0,23098.0,50.3157,50.3157,50.2901,50.2987,23098.0
2016-08-29 15:05:00,59.0,59.0,58.99,58.99,16835.0,50.2987,50.2987,50.2901,50.2901,16835.0
2016-08-29 15:10:00,59.0,59.02,58.99,58.99,53345.0,50.2987,50.3157,50.2901,50.2901,53345.0
2016-08-29 15:15:00,59.0,59.0,58.99,59.0,51943.0,50.2987,50.2987,50.2901,50.2987,51943.0
2016-08-29 15:20:00,59.0,59.02,58.97,58.97,137533.0,50.2987,50.3157,50.2731,50.2731,137533.0
2016-08-29 15:25:00,58.97,58.98,58.95,58.96,74096.0,50.2731,50.2816,50.256,50.2646,74096.0
2016-08-29 15:30:00,58.96,58.97,58.96,58.96,70373.0,50.2646,50.2731,50.2646,50.2646,70373.0
2016-08-29 15:35:00,58.96,58.99,58.95,58.98,143249.0,50.2646,50.2901,50.256,50.2816,143249.0
2016-08-29 15:40:00,58.98,58.99,58.95,58.96,122869.0,50.2816,50.2901,50.256,50.2646,122869.0
2016-08-29 15:45:00,58.96,58.99,58.95,58.98,219739.0,50.2646,50.2901,50.256,50.2816,219739.0
2016-08-29 15:50:00,58.98,58.99,58.98,58.98,67965.0,50.2816,50.2901,50.2816,50.2816,67965.0
2016-08-29 15:55:00,58.98,59.01,58.97,59.01,772522.0,50.2816,50.3072,50.2731,50.3072,772522.0
2016-08-30 09:30:00,59.04,59.08,58.99,59.05,156498.0,50.3328,50.3669,50.2901,50.3413,156498.0
2016-08-30 09:35:00,59.05,59.06,58.99,59.02,108575.0,50.3413,50.3498,50.2901,50.3157,108575.0
2016-08-30 09:40:00,59.02,59.03,58.95,58.98,55571.0,50.3157,50.3242,50.256,50.2816,55571.0
2016-08-30 09:45:00,58.99,59.04,58.98,59.02,67423.0,50.2901,50.3328,50.2816,50.3157,67423.0
2016-08-30 09:50:00,59.02,59.03,58.98,59.02,43186.0,50.3157,50.3242,50.2816,50.3157,43186.0
2016-08-30 09:55:00,59.02,59.03,58.97,58.98,54028.0,50.3157,50.3242,50.2731,50.2816,54028.0
2016-08-30 10:00:00,58.97,58.99,58.94,58.96,56813.0,50.2731,50.2901,50.2475,50.2646,56813.0
2016-08-30 10:05:00,58.97,58.98,58.88,58.9,79877.0,50.2731,50.2816,50.1964,50.2134,79877.0
2016-08-30 10:10:00,58.9,58.94,58.9,58.91,63598.0,50.2134,50.2475,50.2134,50.2219,63598.0
2016-08-30 10:15:00,58.9,58.93,58.86,58.86,73147.0,50.2134,50.239,50.1793,50.1793,73147.0
2016-08-30 10:20:00,58.86,58.89,58.85,58.89,41287.0,50.1793,50.2049,50.1708,50.2049,41287.0
2016-08-30 10:25:00,58.88,58.91,58.87,58.91,40664.0,50.1964,50.2219,50.1878,50.2219,40664.0
2016-08-30 10:30:00,58.91,58.92,58.86,58.87,47936.0,50.2219,50.2305,50.1793,50.1878,47936.0
2016-08-30 10:35:00,58.87,58.93,58.86,58.89,32586.0,50.1878,50.239,50.1793,50.2049,32586.0
2016-08-30 10:40:00,58.88,58.91,58.88,58.91,39988.0,50.1964,50.2219,50.1964,50.2219,39988.0
2016-08-30 10:45:00,58.9,58.92,58.88,58.9,113872.0,50.2134,50.2305,50.1964,50.2134,113872.0
2016-08-30 10:50:00,58.9,58.9,58.86,58.86,36952.0,50.2134,50.2134,50.1793,50.1793,36952.0
2016-08-30 10:55:00,58.86,58.9,58.85,58.88,56183.0,50.1793,50.2134,50.1708,50.1964,56183.0
2016-08-30 11:00:00,58.87,58.92,58.85,58.92,76052.0,50.1878,50.2305,50.1708,50.2305,76052.0
2016-08-30 11:05:00,58.92,58.93,58.9,58.9,30715.0,50.2305,50.239,50.2134,50.2134,30715.0
2016-08-30 11:10:00,58.9,58.91,58.87,58.88,17853.0,50.2134,50.2219,50.1878,50.1964,17853.0
2016-08-30 11:15:00,58.88,58.92,58.88,58.91,69975.0,50.1964,50.2305,50.1964,50.2219,69975.0
2016-08-30 11:20:00,58.91,58.91,58.87,58.89,26788.0,50.2219,50.2219,50.1878,50.2049,26788.0
2016-08-30 11:25:00,58.88,58.9,58.88,58.9,18881.0,50.1964,50.2134,50.1964,50.2134,18881.0
2016-08-30 11:30:00,58.9,58.9,58.87,58.88,116587.0,50.2134,50.2134,50.1878,50.1964,116587.0
2016-08-30 11:35:00,58.88,58.93,58.87,58.92,102761.0,50.1964,50.239,50.1878,50.2305,102761.0
2016-08-30 11:40:00,58.92,58.92,58.89,58.91,72084.0,50.2305,50.2305,50.2049,50.2219,72084.0
2016-08-30 11:45:00,58.9,58.93,58.9,58.93,48404.0,50.2134,50.239,50.2134,50.239,48404.0
2016-08-30 11:50:00,58.93,58.98,58.93,58.96,30310.0,50.239,50.2816,50.239,50.2646,30310.0
2016-08-30 11:55:00,58.97,58.97,58.95,58.97,59411.0,50.2731,50.2731,50.256,50.2731,59411.0
2016-08-30 12:00:00,58.97,59.01,58.96,59.01,38383.0,50.2731,50.3072,50.2646,50.3072,38383.0
2016-08-30 12:05:00,59.01,59.03,58.99,59.01,48057.0,50.3072,50.3242,50.2901,50.3072,48057.0
2016-08-30 12:10:00,59.01,59.01,58.97,58.98,68100.0,50.3072,50.3072,50.2731,50.2816,68100.0
2016-08-30 12:15:00,58.98,59.0,58.98,59.0,149655.0,50.2816,50.2987,50.2816,50.2987,149655.0
2016-08-30 12:20:00,59.0,59.0,58.98,58.99,52888.0,50.2987,50.2987,50.2816,50.2901,52888.0
2016-08-30 12:25:00,58.98,58.98,58.95,58.96,54057.0,50.2816,50.2816,50.256,50.2646,54057.0
2016-08-30 12:30:00,58.97,58.99,58.96,58.97,45751.0,50.2731,50.2901,50.2646,50.2731,45751.0
2016-08-30 12:35:00,58.97,58.99,58.97,58.99,33834.0,50.2731,50.2901,50.2731,50.2901,33834.0
2016-08-30 12:40:00,58.99,58.99,58.94,58.95,59600.0,50.2901,50.2901,50.2475,50.256,59600.0
2016-08-30 12:45:00,58.95,58.95,58.93,58.94,111714.0,50.256,50.256,50.239,50.2475,111714.0
2016-08-30 12:50:00,58.94,58.94,58.92,58.93,18209.0,50.2475,50.2475,50.2305,50.239,18209.0
2016-08-30 12:55:00,58.93,58.94,58.92,58.94,21015.0,50.239,50.2475,50.2305,50.2475,21015.0
2016-08-30 13:00:00,58.93,58.94,58.9,58.92,20739.0,50.239,50.2475,50.2134,50.2305,20739.0
2016-08-30 13:05:00,58.92,58.96,58.92,58.94,25024.0,50.2305,50.2646,50.2305,50.2475,25024.0
2016-08-30 13:10:00,58.94,58.94,58.93,58.93,5611.0,50.2475,50.2475,50.239,50.239,5611.0
2016-08-30 13:15:00,58.94,58.94,58.92,58.92,14942.0,50.2475,50.2475,50.2305,50.2305,14942.0
2016-08-30 13:20:00,58.92,58.93,58.9,58.93,13223.0,50.2305,50.239,50.2134,50.239,13223.0
2016-08-30 13:25:00,58.93,58.94,58.91,58.92,35838.0,50.239,50.2475,50.2219,50.2305,35838.0
2016-08-30 13:30:00,58.93,58.95,58.92,58.94,19916.0,50.239,50.256,50.2305,50.2475,19916.0
2016-08-30 13:35:00,58.94,58.94,58.93,58.94,5075.0,50.2475,50.2475,50.239,50.2475,5075.0
2016-08-30 13:40:00,58.94,58.94,58.89,58.9,34683.0,50.2475,50.2475,50.2049,50.2134,34683.0
2016-08-30 13:45:00,58.9,58.92,58.89,58.92,61649.0,50.2134,50.2305,50.2049,50.2305,61649.0
2016-08-30 13:50:00,58.92,58.92,58.89,58.91,44910.0,50.2305,50.2305,50.2049,50.2219,44910.0
2016-08-30 13:55:00,58.91,58.91,58.88,58.9,24503.0,50.2219,50.2219,50.1964,50.2134,24503.0
2016-08-30 14:00:00,58.9,58.9,58.81,58.85,46561.0,50.2134,50.2134,50.1367,50.1708,46561.0
2016-08-30 14:05:00,58.85,58.85,58.81,58.82,52306.0,50.1708,50.1708,50.1367,50.1452,52306.0
2016-08-30 14:10:00,58.82,58.84,58.81,58.84,14650.0,50.1452,50.1623,50.1367,50.1623,14650.0
2016-08-30 14:15:00,58.84,58.84,58.77,58.78,22862.0,50.1623,50.1623,50.1026,50.1111,22862.0
2016-08-30 14:20:00,58.78,58.82,58.77,58.82,26311.0,50.1111,50.1452,50.1026,50.1452,26311.0
2016-08-30 14:25:00,58.81,58.82,58.8,58.8,15261.0,50.1367,50.1452,50.1282,50.1282,15261.0
2016-08-30 14:30:00,58.8,58.82,58.78,58.81,60932.0,50.1282,50.1452,50.1111,50.1367,60932.0
2016-08-30 14:35:00,58.8,58.84,58.79,58.82,65566.0,50.1282,50.1623,50.1196,50.1452,65566.0
2016-08-30 14:40:00,58.83,58.84,58.81,58.82,122148.0,50.1537,50.1623,50.1367,50.1452,122148.0
2016-08-30 14:45:00,58.83,58.84,58.81,58.83,32374.0,50.1537,50.1623,50.1367,50.1537,32374.0
2016-08-30 14:50:00,58.83,58.86,58.82,58.86,37798.0,50.1537,50.1793,50.1452,50.1793,37798.0
2016-08-30 14:55:00,58.86,58.86,58.84,58.85,26525.0,50.1793,50.1793,50.1623,50.1708,26525.0
2016-08-30 15:00:00,58.86,58.86,58.82,58.84,43702.0,50.1793,50.1793,50.1452,50.1623,43702.0
2016-08-30 15:05:00,58.84,58.88,58.83,58.87,67120.0,50.1623,50.1964,50.1537,50.1878,67120.0
2016-08-30 15:10:00,58.87,58.87,58.85,58.87,50682.0,50.1878,50.1878,50.1708,50.1878,50682.0
2016-08-30 15:15:00,58.87,58.88,58.86,58.88,50660.0,50.1878,50.1964,50.1793,50.1964,50660.0
2016-08-30 15:20:00,58.87,58.88,58.84,58.86,259174.0,50.1878,50.1964,50.1623,50.1793,259174.0
2016-08-30 15:25:00,58.86,58.88,58.85,58.85,44174.0,50.1793,50.1964,50.1708,50.1708,44174.0
2016-08-30 15:30:00,58.86,58.87,58.84,58.86,58579.0,50.1793,50.1878,50.1623,50.1793,58579.0
2016-08-30 15:35:00,58.86,58.92,58.85,58.92,94807.0,50.1793,50.2305,50.1708,50.2305,94807.0
2016-08-30 15:40:00,58.91,58.92,58.9,58.9,101610.0,50.2219,50.2305,50.2134,50.2134,101610.0
2016-08-30 15:45:00,58.9,58.91,58.88,58.89,84743.0,50.2134,50.2219,50.1964,50.2049,84743.0
2016-08-30 15:50:00,58.89,58.89,58.87,58.89,210227.0,50.2049,50.2049,50.1878,50.2049,210227.0
2016-08-30 15:55:00,58.89,58.92,58.87,58.92,680101.0,50.2049,50.2305,50.1878,50.2305,680101.0
2016-08-31 09:30:00,58.77,58.83,58.65,58.7,195645.0,50.1026,50.1537,50.0003,50.0429,195645.0
2016-08-31 09:35:00,58.69,58.72,58.67,58.71,104575.0,50.0344,50.06,50.0173,50.0514,104575.0
2016-08-31 09:40:00,58.72,58.76,58.7,58.71,79546.0,50.06,50.0941,50.0429,50.0514,79546.0
2016-08-31 09:45:00,58.72,58.75,58.69,58.74,86752.0,50.06,50.0855,50.0344,50.077,86752.0
2016-08-31 09:50:00,58.74,58.75,58.71,58.75,51172.0,50.077,50.0855,50.0514,50.0855,51172.0
2016-08-31 09:55:00,58.75,58.78,58.74,58.74,45416.0,50.0855,50.1111,50.077,50.077,45416.0
2016-08-31 10:00:00,58.74,58.78,58.73,58.75,166386.0,50.077,50.1111,50.0685,50.0855,166386.0
2016-08-31 10:05:00,58.76,58.76,58.7,58.71,89986.0,50.0941,50.0941,50.0429,50.0514,89986.0
2016-08-31 10:10:00,58.7,58.74,58.67,58.69,140520.0,50.0429,50.077,50.0173,50.0344,140520.0
2016-08-31 10:15:00,58.68,58.69,58.66,58.68,104743.0,50.0259,50.0344,50.0088,50.0259,104743.0
2016-08-31 10:20:00,58.68,58.71,58.67,58.69,78911.0,50.0259,50.0514,50.0173,50.0344,78911.0
2016-08-31 10:25:00,58.7,58.74,58.69,58.71,176005.0,50.0429,50.077,50.0344,50.0514,176005.0
2016-08-31 10:30:00,58.7,58.71,58.63,58.64,268543.0,50.0429,50.0514,49.9832,49.9918,268543.0
2016-08-31 10:35:00,58.63,58.65,58.59,58.65,102693.0,49.9832,50.0003,49.9491,50.0003,102693.0
2016-08-31 10:40:00,58.65,58.65,58.62,58.65,84414.0,50.0003,50.0003,49.9747,50.0003,84414.0
2016-08-31 10:45:00,58.64,58.65,58.62,58.63,43863.0,49.9918,50.0003,49.9747,49.9832,43863.0
2016-08-31 10:50:00,58.63,58.63,58.6,58.63,150692.0,49.9832,49.9832,49.9577,49.9832,150692.0
2016-08-31 10:55:00,58.63,58.63,58.57,58.58,96981.0,49.9832,49.9832,49.9321,49.9406,96981.0
2016-08-31 11:00:00,58.57,58.6,58.56,58.59,94707.0,49.9321,49.9577,49.9236,49.9491,94707.0
2016-08-31 11:05:00,58.59,58.59,58.54,58.56,48054.0,49.9491,49.9491,49.9065,49.9236,48054.0
2016-08-31 11:10:00,58.56,58.58,58.55,58.57,96759.0,49.9236,49.9406,49.915,49.9321,96759.0
2016-08-31 11:15:00,58.57,58.59,58.56,58.56,69663.0,49.9321,49.9491,49.9236,49.9236,69663.0
2016-08-31 11:20:00,58.57,58.57,58.55,58.57,38929.0,49.9321,49.9321,49.915,49.9321,38929.0
2016-08-31 11:25:00,58.58,58.61,58.57,58.61,19321.0,49.9406,49.9662,49.9321,49.9662,19321.0
2016-08-31 11:30:00,58.61,58.61,58.55,58.55,108169.0,49.9662,49.9662,49.915,49.915,108169.0
2016-08-31 11:35:00,58.55,58.56,58.53,58.56,81221.0,49.915,49.9236,49.898,49.9236,81221.0
2016-08-31 11:40:00,58.55,58.58,58.53,58.57,72208.0,49.915,49.9406,49.898,49.9321,72208.0
2016-08-31 11:45:00,58.57,58.58,58.56,58.57,56925.0,49.9321,49.9406,49.9236,49.9321,56925.0
2016-08-31 11:50:00,58.56,58.59,58.56,58.58,93004.0,49.9236,49.9491,49.9236,49.9406,93004.0
2016-08-31 11:55:00,58.58,58.6,58.54,58.55,190502.0,49.9406,49.9577,49.9065,49.915,190502.0
2016-08-31 12:00:00,58.55,58.55,58.47,58.47,139802.0,49.915,49.915,49.8468,49.8468,139802.0
2016-08-31 12:05:00,58.47,58.49,58.46,58.49,104347.0,49.8468,49.8639,49.8383,49.8639,104347.0
2016-08-31 12:10:00,58.49,58.5,58.47,58.48,57814.0,49.8639,49.8724,49.8468,49.8554,57814.0
2016-08-31 12:15:00,58.48,58.48,58.41,58.43,95802.0,49.8554,49.8554,49.7957,49.8127,95802.0
2016-08-31 12:20:00,58.43,58.45,58.41,58.43,95944.0,49.8127,49.8298,49.7957,49.8127,95944.0
2016-08-31 12:25:00,58.43,58.45,58.42,58.45,29612.0,49.8127,49.8298,49.8042,49.8298,29612.0
2016-08-31 12:30:00,58.44,58.44,58.39,58.42,149204.0,49.8212,49.8212,49.7786,49.8042,149204.0
2016-08-31 12:35:00,58.43,58.48,58.43,58.48,140848.0,49.8127,49.8554,49.8127,49.8554,140848.0
2016-08-31 12:40:00,58.48,58.48,58.44,58.44,30705.0,49.8554,49.8554,49.8212,49.8212,30705.0
2016-08-31 12:45:00,58.44,58.47,58.44,58.47,57200.0,49.8212,49.8468,49.8212,49.8468,57200.0
2016-08-31 12:50:00,58.46,58.47,58.42,58.44,96411.0,49.8383,49.8468,49.8042,49.8212,96411.0
2016-08-31 12:55:00,58.44,58.44,58.42,58.42,79123.0,49.8212,49.8212,49.8042,49.8042,79123.0
2016-08-31 13:00:00,58.42,58.43,58.4,58.41,85706.0,49.8042,49.8127,49.7871,49.7957,85706.0
2016-08-31 13:05:00,58.4,58.42,58.39,58.4,88237.0,49.7871,49.8042,49.7786,49.7871,88237.0
2016-08-31 13:10:00,58.39,58.42,58.39,58.4,55545.0,49.7786,49.8042,49.7786,49.7871,55545.0
2016-08-31 13:15:00,58.41,58.41,58.37,58.4,108393.0,49.7957,49.7957,49.7616,49.7871,108393.0
2016-08-31 13:20:00,58.41,58.44,58.4,58.44,42931.0,49.7957,49.8212,49.7871,49.8212,42931.0
2016-08-31 13:25:00,58.43,58.46,58.43,58.45,56135.0,49.8127,49.8383,49.8127,49.8298,56135.0
2016-08-31 13:30:00,58.45,58.46,58.42,58.44,56112.0,49.8298,49.8383,49.8042,49.8212,56112.0
2016-08-31 13:35:00,58.44,58.46,58.43,58.44,46866.0,49.8212,49.8383,49.8127,49.8212,46866.0
2016-08-31 13:40:00,58.45,58.49,58.44,58.48,90904.0,49.8298,49.8639,49.8212,49.8554,90904.0
2016-08-31 13:45:00,58.48,58.49,58.45,58.46,72372.0,49.8554,49.8639,49.8298,49.8383,72372.0
2016-08-31 13:50:00,58.46,58.49,58.45,58.48,94835.0,49.8383,49.8639,49.8298,49.8554,94835.0
2016-08-31 13:55:00,58.48,58.49,58.45,58.46,100013.0,49.8554,49.8639,49.8298,49.8383,100013.0
2016-08-31 14:00:00,58.46,58.49,58.45,58.48,49198.0,49.8383,49.8639,49.8298,49.8554,49198.0
2016-08-31 14:05:00,58.48,58.55,58.48,58.54,141235.0,49.8554,49.915,49.8554,49.9065,141235.0
2016-08-31 14:10:00,58.54,58.56,58.53,58.56,119829.0,49.9065,49.9236,49.898,49.9236,119829.0
2016-08-31 14:15:00,58.55,58.56,58.51,58.53,55467.0,49.915,49.9236,49.8809,49.898,55467.0
2016-08-31 14:20:00,58.53,58.54,58.52,58.54,24349.0,49.898,49.9065,49.8895,49.9065,24349.0
2016-08-31 14:25:00,58.53,58.55,58.53,58.55,104840.0,49.898,49.915,49.898,49.915,104840.0
2016-08-31 14:30:00,58.55,58.55,58.51,58.52,132255.0,49.915,49.915,49.8809,49.8895,132255.0
2016-08-31 14:35:00,58.52,58.53,58.51,58.52,25406.0,49.8895,49.898,49.8809,49.8895,25406.0
2016-08-31 14:40:00,58.52,58.52,58.49,58.51,17820.0,49.8895,49.8895,49.8639,49.8809,17820.0
2016-08-31 14:45:00,58.5,58.51,58.48,58.5,43300.0,49.8724,49.8809,49.8554,49.8724,43300.0
2016-08-31 14:50:00,58.5,58.51,58.48,58.5,143138.0,49.8724,49.8809,49.8554,49.8724,143138.0
2016-08-31 14:55:00,58.51,58.53,58.5,58.5,40688.0,49.8809,49.898,49.8724,49.8724,40688.0
2016-08-31 15:00:00,58.5,58.56,58.49,58.55,60786.0,49.8724,49.9236,49.8639,49.915,60786.0
2016-08-31 15:05:00,58.55,58.6,58.55,58.59,90851.0,49.915,49.9577,49.915,49.9491,90851.0
2016-08-31 15:10:00,58.59,58.59,58.55,58.59,54166.0,49.9491,49.9491,49.915,49.9491,54166.0
2016-08-31 15:15:00,58.59,58.62,58.57,58.59,192234.0,49.9491,49.9747,49.9321,49.9491,192234.0
2016-08-31 15:20:00,58.59,58.63,58.58,58.62,69809.0,49.9491,49.9832,49.9406,49.9747,69809.0
2016-08-31 15:25:00,58.62,58.65,58.61,58.62,419901.0,49.9747,50.0003,49.9662,49.9747,419901.0
2016-08-31 15:30:00,58.63,58.64,58.6,58.62,273117.0,49.9832,49.9918,49.9577,49.9747,273117.0
2016-08-31 15:35:00,58.62,58.65,58.62,58.63,277617.0,49.9747,50.0003,49.9747,49.9832,277617.0
2016-08-31 15:40:00,58.63,58.66,58.62,58.63,163603.0,49.9832,50.0088,49.9747,49.9832,163603.0
2016-08-31 15:45:00,58.63,58.63,58.59,58.59,183262.0,49.9832,49.9832,49.9491,49.9491,183262.0
2016-08-31 15:50:00,58.59,58.63,58.59,58.61,457535.0,49.9491,49.9832,49.9491,49.9662,457535.0
2016-08-31 15:55:00,58.61,58.66,58.59,58.62,787041.0,49.9662,50.0088,49.9491,49.9747,787041.0
2016-09-01 09:30:00,58.69,58.75,58.62,58.74,181356.0,50.0344,50.0855,49.9747,50.077,181356.0
2016-09-01 09:35:00,58.74,58.81,58.74,58.77,194708.0,50.077,50.1367,50.077,50.1026,194708.0
2016-09-01 09:40:00,58.77,58.78,58.74,58.75,121076.0,50.1026,50.1111,50.077,50.0855,121076.0
2016-09-01 09:45:00,58.75,58.76,58.73,58.74,237479.0,50.0855,50.0941,50.0685,50.077,237479.0
2016-09-01 09:50:00,58.74,58.74,58.62,58.67,98544.0,50.077,50.077,49.9747,50.0173,98544.0
2016-09-01 09:55:00,58.68,58.71,58.65,58.67,104321.0,50.0259,50.0514,50.0003,50.0173,104321.0
2016-09-01 10:00:00,58.67,58.68,58.58,58.67,725346.0,50.0173,50.0259,49.9406,50.0173,725346.0
2016-09-01 10:05:00,58.66,58.67,58.6,58.65,383835.0,50.0088,50.0173,49.9577,50.0003,383835.0
2016-09-01 10:10:00,58.65,58.67,58.59,58.61,128886.0,50.0003,50.0173,49.9491,49.9662,128886.0
2016-09-01 10:15:00,58.62,58.62,58.55,58.55,87889.0,49.9747,49.9747,49.915,49.915,87889.0
2016-09-01 10:20:00,58.55,58.56,58.44,58.52,309261.0,49.915,49.9236,49.8212,49.8895,309261.0
2016-09-01 10:25:00,58.53,58.53,58.41,58.42,176302.0,49.898,49.898,49.7957,49.8042,176302.0
2016-09-01 10:30:00,58.41,58.41,58.28,58.3,317648.0,49.7957,49.7957,49.6848,49.7019,317648.0
2016-09-01 10:35:00,58.3,58.32,58.27,58.27,72971.0,49.7019,49.7189,49.6763,49.6763,72971.0
2016-09-01 10:40:00,58.26,58.32,58.26,58.28,67989.0,49.6678,49.7189,49.6678,49.6848,67989.0
2016-09-01 10:45:00,58.28,58.31,58.27,58.29,64607.0,49.6848,49.7104,49.6763,49.6934,64607.0
2016-09-01 10:50:00,58.28,58.31,58.27,58.31,55942.0,49.6848,49.7104,49.6763,49.7104,55942.0
2016-09-01 10:55:00,58.32,58.33,58.27,58.27,91321.0,49.7189,49.7275,49.6763,49.6763,91321.0
2016-09-01 11:00:00,58.27,58.28,58.19,58.22,126310.0,49.6763,49.6848,49.6081,49.6337,126310.0
2016-09-01 11:05:00,58.21,58.23,58.2,58.22,58523.0,49.6252,49.6422,49.6166,49.6337,58523.0
2016-09-01 11:10:00,58.22,58.24,58.2,58.23,66732.0,49.6337,49.6507,49.6166,49.6422,66732.0
2016-09-01 11:15:00,58.23,58.25,58.22,58.25,78943.0,49.6422,49.6593,49.6337,49.6593,78943.0
2016-09-01 11:20:00,58.25,58.29,58.24,58.29,77330.0,49.6593,49.6934,49.6507,49.6934,77330.0
2016-09-01 11:25:00,58.29,58.32,58.28,58.3,185194.0,49.6934,49.7189,49.6848,49.7019,185194.0
2016-09-01 11:30:00,58.3,58.32,58.29,58.32,53711.0,49.7019,49.7189,49.6934,49.7189,53711.0
2016-09-01 11:35:00,58.32,58.34,58.29,58.3,179933.0,49.7189,49.736,49.6934,49.7019,179933.0
2016-09-01 11:40:00,58.31,58.31,58.28,58.29,42079.0,49.7104,49.7104,49.6848,49.6934,42079.0
2016-09-01 11:45:00,58.29,58.29,58.28,58.28,32353.0,49.6934,49.6934,49.6848,49.6848,32353.0
2016-09-01 11:50:00,58.28,58.28,58.24,58.26,124857.0,49.6848,49.6848,49.6507,49.6678,124857.0
2016-09-01 11:55:00,58.26,58.29,58.25,58.28,63408.0,49.6678,49.6934,49.6593,49.6848,63408.0
2016-09-01 12:00:00,58.28,58.29,58.26,58.29,32360.0,49.6848,49.6934,49.6678,49.6934,32360.0
2016-09-01 12:05:00,58.29,58.31,58.28,58.29,75143.0,49.6934,49.7104,49.6848,49.6934,75143.0
2016-09-01 12:10:00,58.29,58.34,58.28,58.34,149673.0,49.6934,49.736,49.6848,49.736,149673.0
2016-09-01 12:15:00,58.34,58.41,58.33,58.41,160622.0,49.736,49.7957,49.7275,49.7957,160622.0
2016-09-01 12:20:00,58.41,58.52,58.4,58.52,223778.0,49.7957,49.8895,49.7871,49.8895,223778.0
2016-09-01 12:25:00,58.52,58.53,58.48,58.51,159196.0,49.8895,49.898,49.8554,49.8809,159196.0
2016-09-01 12:30:00,58.51,58.59,58.51,58.58,81786.0,49.8809,49.9491,49.8809,49.9406,81786.0
2016-09-01 12:35:00,58.58,58.59,58.53,58.55,51614.0,49.9406,49.9491,49.898,49.915,51614.0
2016-09-01 12:40:00,58.55,58.55,58.51,58.53,74993.0,49.915,49.915,49.8809,49.898,74993.0
2016-09-01 12:45:00,58.52,58.55,58.52,58.54,34559.0,49.8895,49.915,49.8895,49.9065,34559.0
2016-09-01 12:50:00,58.53,58.57,58.53,58.56,84281.0,49.898,49.9321,49.898,49.9236,84281.0
2016-09-01 12:55:00,58.55,58.56,58.51,58.52,46607.0,49.915,49.9236,49.8809,49.8895,46607.0
2016-09-01 13:00:00,58.52,58.54,58.51,58.54,25622.0,49.8895,49.9065,49.8809,49.9065,25622.0
2016-09-01 13:05:00,58.54,58.55,58.52,58.54,37804.0,49.9065,49.915,49.8895,49.9065,37804.0
2016-09-01 13:10:00,58.53,58.54,58.5,58.52,50273.0,49.898,49.9065,49.8724,49.8895,50273.0
2016-09-01 13:15:00,58.52,58.55,58.51,58.54,55873.0,49.8895,49.915,49.8809,49.9065,55873.0
2016-09-01 13:20:00,58.55,58.57,58.54,58.54,37360.0,49.915,49.9321,49.9065,49.9065,37360.0
2016-09-01 13:25:00,58.54,58.55,58.52,58.55,25934.0,49.9065,49.915,49.8895,49.915,25934.0
2016-09-01 13:30:00,58.55,58.58,58.54,58.57,20374.0,49.915,49.9406,49.9065,49.9321,20374.0
2016-09-01 13:35:00,58.57,58.58,58.54,58.54,66421.0,49.9321,49.9406,49.9065,49.9065,66421.0
2016-09-01 13:40:00,58.55,58.57,58.54,58.56,40764.0,49.915,49.9321,49.9065,49.9236,40764.0
2016-09-01 13:45:00,58.57,58.58,58.56,58.57,37092.0,49.9321,49.9406,49.9236,49.9321,37092.0
2016-09-01 13:50:00,58.57,58.58,58.56,58.58,46331.0,49.9321,49.9406,49.9236,49.9406,46331.0
2016-09-01 13:55:00,58.57,58.58,58.53,58.53,61104.0,49.9321,49.9406,49.898,49.898,61104.0
2016-09-01 14:00:00,58.53,58.54,58.46,58.46,112012.0,49.898,49.9065,49.8383,49.8383,112012.0
2016-09-01 14:05:00,58.46,58.48,58.45,58.46,43758.0,49.8383,49.8554,49.8298,49.8383,43758.0
2016-09-01 14:10:00,58.46,58.48,58.43,58.48,110148.0,49.8383,49.8554,49.8127,49.8554,110148.0
2016-09-01 14:15:00,58.48,58.52,58.47,58.52,50189.0,49.8554,49.8895,49.8468,49.8895,50189.0
2016-09-01 14:20:00,58.52,58.52,58.49,58.49,40913.0,49.8895,49.8895,49.8639,49.8639,40913.0
2016-09-01 14:25:00,58.5,58.56,58.5,58.55,55782.0,49.8724,49.9236,49.8724,49.915,55782.0
2016-09-01 14:30:00,58.54,58.57,58.54,58.54,47748.0,49.9065,49.9321,49.9065,49.9065,47748.0
2016-09-01 14:35:00,58.55,58.55,58.51,58.53,66958.0,49.915,49.915,49.8809,49.898,66958.0
2016-09-01 14:40:00,58.53,58.55,58.53,58.54,31104.0,49.898,49.915,49.898,49.9065,31104.0
2016-09-01 14:45:00,58.54,58.58,58.53,58.55,228089.0,49.9065,49.9406,49.898,49.915,228089.0
2016-09-01 14:50:00,58.55,58.56,58.53,58.55,264201.0,49.915,49.9236,49.898,49.915,264201.0
2016-09-01 14:55:00,58.56,58.56,58.54,58.55,25611.0,49.9236,49.9236,49.9065,49.915,25611.0
2016-09-01 15:00:00,58.55,58.56,58.5,58.51,101664.0,49.915,49.9236,49.8724,49.8809,101664.0
2016-09-01 15:05:00,58.5,58.5,58.44,58.48,92336.0,49.8724,49.8724,49.8212,49.8554,92336.0
2016-09-01 15:10:00,58.48,58.51,58.45,58.5,79104.0,49.8554,49.8809,49.8298,49.8724,79104.0
2016-09-01 15:15:00,58.5,58.52,58.48,58.51,48960.0,49.8724,49.8895,49.8554,49.8809,48960.0
2016-09-01 15:20:00,58.51,58.55,58.51,58.53,87103.0,49.8809,49.915,49.8809,49.898,87103.0
2016-09-01 15:25:00,58.53,58.55,58.5,58.51,118867.0,49.898,49.915,49.8724,49.8809,118867.0
2016-09-01 15:30:00,58.51,58.52,58.49,58.5,54723.0,49.8809,49.8895,49.8639,49.8724,54723.0
2016-09-01 15:35:00,58.5,58.52,58.49,58.52,254663.0,49.8724,49.8895,49.8639,49.8895,254663.0
2016-09-01 15:40:00,58.52,58.59,58.52,58.58,166973.0,49.8895,49.9491,49.8895,49.9406,166973.0
2016-09-01 15:45:00,58.58,58.6,58.57,58.59,113368.0,49.9406,49.9577,49.9321,49.9491,113368.0
2016-09-01 15:50:00,58.59,58.62,58.58,58.62,261163.0,49.9491,49.9747,49.9406,49.9747,261163.0
2016-09-01 15:55:00,58.62,58.66,58.6,58.65,437122.0,49.9747,50.0088,49.9577,50.0003,437122.0
2016-09-02 09:30:00,58.91,59.08,58.87,59.06,676590.0,50.2219,50.3669,50.1878,50.3498,676590.0
2016-09-02 09:35:00,59.07,59.11,59.01,59.04,159332.0,50.3583,50.3924,50.3072,50.3328,159332.0
2016-09-02 09:40:00,59.04,59.09,59.01,59.06,108767.0,50.3328,50.3754,50.3072,50.3498,108767.0
2016-09-02 09:45:00,59.07,59.13,59.05,59.07,123014.0,50.3583,50.4095,50.3413,50.3583,123014.0
2016-09-02 09:50:00,59.07,59.11,59.06,59.1,53930.0,50.3583,50.3924,50.3498,50.3839,53930.0
2016-09-02 09:55:00,59.1,59.1,59.05,59.06,36921.0,50.3839,50.3839,50.3413,50.3498,36921.0
2016-09-02 10:00:00,59.06,59.1,59.04,59.05,64003.0,50.3498,50.3839,50.3328,50.3413,64003.0
2016-09-02 10:05:00,59.05,59.08,58.99,59.01,100544.0,50.3413,50.3669,50.2901,50.3072,100544.0
2016-09-02 10:10:00,59.01,59.03,58.95,58.95,201045.0,50.3072,50.3242,50.256,50.256,201045.0
2016-09-02 10:15:00,58.94,58.98,58.93,58.95,71222.0,50.2475,50.2816,50.239,50.256,71222.0
2016-09-02 10:20:00,58.95,59.0,58.93,58.96,35873.0,50.256,50.2987,50.239,50.2646,35873.0
2016-09-02 10:25:00,58.96,58.97,58.92,58.96,51114.0,50.2646,50.2731,50.2305,50.2646,51114.0
2016-09-02 10:30:00,58.97,59.0,58.96,58.97,88126.0,50.2731,50.2987,50.2646,50.2731,88126.0
2016-09-02 10:35:00,58.97,59.0,58.96,58.97,32919.0,50.2731,50.2987,50.2646,50.2731,32919.0
2016-09-02 10:40:00,58.96,58.97,58.9,58.92,78785.0,50.2646,50.2731,50.2134,50.2305,78785.0
2016-09-02 10:45:00,58.92,58.93,58.89,58.9,67920.0,50.2305,50.239,50.2049,50.2134,67920.0
2016-09-02 10:50:00,58.91,58.94,58.91,58.91,23195.0,50.2219,50.2475,50.2219,50.2219,23195.0
2016-09-02 10:55:00,58.92,58.95,58.87,58.87,66798.0,50.2305,50.256,50.1878,50.1878,66798.0
2016-09-02 11:00:00,58.87,58.95,58.87,58.95,58333.0,50.1878,50.256,50.1878,50.256,58333.0
2016-09-02 11:05:00,58.95,58.97,58.93,58.95,88533.0,50.256,50.2731,50.239,50.256,88533.0
2016-09-02 11:10:00,58.95,58.95,58.88,58.9,47334.0,50.256,50.256,50.1964,50.2134,47334.0
2016-09-02 11:15:00,58.9,58.92,58.9,58.91,40145.0,50.2134,50.2305,50.2134,50.2219,40145.0
2016-09-02 11:20:00,58.92,58.93,58.89,58.91,201871.0,50.2305,50.239,50.2049,50.2219,201871.0
2016-09-02 11:25:00,58.91,58.92,58.89,58.89,254863.0,50.2219,50.2305,50.2049,50.2049,254863.0
2016-09-02 11:30:00,58.89,58.92,58.87,58.88,83231.0,50.2049,50.2305,50.1878,50.1964,83231.0
2016-09-02 11:35:00,58.88,58.9,58.88,58.89,36649.0,50.1964,50.2134,50.1964,50.2049,36649.0
2016-09-02 11:40:00,58.89,58.9,58.87,58.88,40071.0,50.2049,50.2134,50.1878,50.1964,40071.0
2016-09-02 11:45:00,58.89,58.9,58.86,58.86,36179.0,50.2049,50.2134,50.1793,50.1793,36179.0
2016-09-02 11:50:00,58.87,58.9,58.86,58.88,21465.0,50.1878,50.2134,50.1793,50.1964,21465.0
2016-09-02 11:55:00,58.89,58.92,58.89,58.91,53351.0,50.2049,50.2305,50.2049,50.2219,53351.0
2016-09-02 12:00:00,58.91,58.91,58.89,58.9,20835.0,50.2219,50.2219,50.2049,50.2134,20835.0
2016-09-02 12:05:00,58.9,58.92,58.9,58.91,40916.0,50.2134,50.2305,50.2134,50.2219,40916.0
2016-09-02 12:10:00,58.9,58.9,58.87,58.88,23992.0,50.2134,50.2134,50.1878,50.1964,23992.0
2016-09-02 12:15:00,58.88,58.88,58.79,58.79,109265.0,50.1964,50.1964,50.1196,50.1196,109265.0
2016-09-02 12:20:00,58.79,58.79,58.76,58.77,66401.0,50.1196,50.1196,50.0941,50.1026,66401.0
2016-09-02 12:25:00,58.77,58.8,58.77,58.79,32192.0,50.1026,50.1282,50.1026,50.1196,32192.0
2016-09-02 12:30:00,58.79,58.8,58.78,58.78,13727.0,50.1196,50.1282,50.1111,50.1111,13727.0
2016-09-02 12:35:00,58.79,58.82,58.78,58.81,82006.0,50.1196,50.1452,50.1111,50.1367,82006.0
2016-09-02 12:40:00,58.81,58.82,58.79,58.81,37538.0,50.1367,50.1452,50.1196,50.1367,37538.0
2016-09-02 12:45:00,58.8,58.8,58.77,58.78,20643.0,50.1282,50.1282,50.1026,50.1111,20643.0
2016-09-02 12:50:00,58.78,58.85,58.77,58.84,73302.0,50.1111,50.1708,50.1026,50.1623,73302.0
2016-09-02 12:55:00,58.84,58.85,58.8,58.81,20568.0,50.1623,50.1708,50.1282,50.1367,20568.0
2016-09-02 13:00:00,58.81,58.82,58.78,58.81,45012.0,50.1367,50.1452,50.1111,50.1367,45012.0
2016-09-02 13:05:00,58.8,58.82,58.78,58.79,18645.0,50.1282,50.1452,50.1111,50.1196,18645.0
2016-09-02 13:10:00,58.8,58.83,58.79,58.82,35456.0,50.1282,50.1537,50.1196,50.1452,35456.0
2016-09-02 13:15:00,58.82,58.83,58.81,58.81,253422.0,50.1452,50.1537,50.1367,50.1367,253422.0
2016-09-02 13:20:00,58.81,58.83,58.8,58.83,17579.0,50.1367,50.1537,50.1282,50.1537,17579.0
2016-09-02 13:25:00,58.82,58.83,58.8,58.83,47604.0,50.1452,50.1537,50.1282,50.1537,47604.0
2016-09-02 13:30:00,58.83,58.83,58.78,58.79,50194.0,50.1537,50.1537,50.1111,50.1196,50194.0
2016-09-02 13:35:00,58.79,58.8,58.75,58.76,149295.0,50.1196,50.1282,50.0855,50.0941,149295.0
2016-09-02 13:40:00,58.77,58.77,58.73,58.75,37152.0,50.1026,50.1026,50.0685,50.0855,37152.0
2016-09-02 13:45:00,58.75,58.79,58.74,58.79,26769.0,50.0855,50.1196,50.077,50.1196,26769.0
2016-09-02 13:50:00,58.79,58.79,58.76,58.78,21859.0,50.1196,50.1196,50.0941,50.1111,21859.0
2016-09-02 13:55:00,58.78,58.79,58.76,58.76,48143.0,50.1111,50.1196,50.0941,50.0941,48143.0
2016-09-02 14:00:00,58.76,58.77,58.76,58.77,29795.0,50.0941,50.1026,50.0941,50.1026,29795.0
2016-09-02 14:05:00,58.78,58.84,58.78,58.82,59315.0,50.1111,50.1623,50.1111,50.1452,59315.0
2016-09-02 14:10:00,58.82,58.83,58.8,58.81,45912.0,50.1452,50.1537,50.1282,50.1367,45912.0
2016-09-02 14:15:00,58.81,58.84,58.81,58.82,43273.0,50.1367,50.1623,50.1367,50.1452,43273.0
2016-09-02 14:20:00,58.83,58.83,58.79,58.8,68224.0,50.1537,50.1537,50.1196,50.1282,68224.0
2016-09-02 14:25:00,58.81,58.84,58.8,58.83,37939.0,50.1367,50.1623,50.1282,50.1537,37939.0
2016-09-02 14:30:00,58.82,58.83,58.8,58.81,20274.0,50.1452,50.1537,50.1282,50.1367,20274.0
2016-09-02 14:35:00,58.81,58.83,58.79,58.83,55238.0,50.1367,50.1537,50.1196,50.1537,55238.0
2016-09-02 14:40:00,58.83,58.86,58.82,58.85,48754.0,50.1537,50.1793,50.1452,50.1708,48754.0
2016-09-02 14:45:00,58.85,58.85,58.81,58.83,49733.0,50.1708,50.1708,50.1367,50.1537,49733.0
2016-09-02 14:50:00,58.82,58.86,58.82,58.86,34491.0,50.1452,50.1793,50.1452,50.1793,34491.0
2016-09-02 14:55:00,58.86,58.87,58.85,58.87,15956.0,50.1793,50.1878,50.1708,50.1878,15956.0
2016-09-02 15:00:00,58.87,58.87,58.84,58.86,67791.0,50.1878,50.1878,50.1623,50.1793,67791.0
2016-09-02 15:05:00,58.86,58.89,58.85,58.85,75532.0,50.1793,50.2049,50.1708,50.1708,75532.0
2016-09-02 15:10:00,58.84,58.88,58.84,58.88,74098.0,50.1623,50.1964,50.1623,50.1964,74098.0
2016-09-02 15:15:00,58.87,58.9,58.85,58.89,53454.0,50.1878,50.2134,50.1708,50.2049,53454.0
2016-09-02 15:20:00,58.89,58.92,58.87,58.89,137428.0,50.2049,50.2305,50.1878,50.2049,137428.0
2016-09-02 15:25:00,58.89,58.91,58.88,58.9,62583.0,50.2049,50.2219,50.1964,50.2134,62583.0
2016-09-02 15:30:00,58.91,58.92,58.89,58.9,61534.0,50.2219,50.2305,50.2049,50.2134,61534.0
2016-09-02 15:35:00,58.9,58.92,58.89,58.91,90569.0,50.2134,50.2305,50.2049,50.2219,90569.0
2016-09-02 15:40:00,58.91,58.92,58.9,58.91,88069.0,50.2219,50.2305,50.2134,50.2219,88069.0
2016-09-02 15:45:00,58.9,58.91,58.86,58.86,214705.0,50.2134,50.2219,50.1793,50.1793,214705.0
2016-09-02 15:50:00,58.87,58.89,58.85,58.89,248045.0,50.1878,50.2049,50.1708,50.2049,248045.0
2016-09-02 15:55:00,58.89,58.92,58.88,58.9,571266.0,50.2049,50.2305,50.1964,50.2134,571266.0
2016-09-06 09:30:00,58.84,58.99,58.84,58.92,247389.0,50.1623,50.2901,50.1623,50.2305,247389.0
2016-09-06 09:35:00,58.91,58.99,58.81,58.83,210578.0,50.2219,50.2901,50.1367,50.1537,210578.0
2016-09-06 09:40:00,58.83,58.89,58.82,58.83,82759.0,50.1537,50.2049,50.1452,50.1537,82759.0
2016-09-06 09:45:00,58.84,58.87,58.83,58.84,74478.0,50.1623,50.1878,50.1537,50.1623,74478.0
2016-09-06 09:50:00,58.84,58.84,58.72,58.73,144234.0,50.1623,50.1623,50.06,50.0685,144234.0
2016-09-06 09:55:00,58.74,58.79,58.73,58.76,72460.0,50.077,50.1196,50.0685,50.0941,72460.0
2016-09-06 10:00:00,58.75,58.79,58.72,58.77,227055.0,50.0855,50.1196,50.06,50.1026,227055.0
2016-09-06 10:05:00,58.77,58.79,58.62,58.7,361432.0,50.1026,50.1196,49.9747,50.0429,361432.0
2016-09-06 10:10:00,58.71,58.72,58.64,58.65,107864.0,50.0514,50.06,49.9918,50.0003,107864.0
2016-09-06 10:15:00,58.66,58.67,58.59,58.6,159047.0,50.0088,50.0173,49.9491,49.9577,159047.0
2016-09-06 10:20:00,58.61,58.62,58.57,58.61,95255.0,49.9662,49.9747,49.9321,49.9662,95255.0
2016-09-06 10:25:00,58.61,58.61,58.56,58.6,188298.0,49.9662,49.9662,49.9236,49.9577,188298.0
2016-09-06 10:30:00,58.59,58.63,58.59,58.61,78173.0,49.9491,49.9832,49.9491,49.9662,78173.0
2016-09-06 10:35:00,58.62,58.62,58.56,58.58,44492.0,49.9747,49.9747,49.9236,49.9406,44492.0
2016-09-06 10:40:00,58.58,58.58,58.54,58.57,76344.0,49.9406,49.9406,49.9065,49.9321,76344.0
2016-09-06 10:45:00,58.57,58.57,58.48,58.49,52499.0,49.9321,49.9321,49.8554,49.8639,52499.0
2016-09-06 10:50:00,58.49,58.53,58.49,58.53,82456.0,49.8639,49.898,49.8639,49.898,82456.0
2016-09-06 10:55:00,58.53,58.54,58.51,58.53,103469.0,49.898,49.9065,49.8809,49.898,103469.0
2016-09-06 11:00:00,58.53,58.55,58.52,58.54,84539.0,49.898,49.915,49.8895,49.9065,84539.0
2016-09-06 11:05:00,58.53,58.55,58.52,58.53,29944.0,49.898,49.915,49.8895,49.898,29944.0
2016-09-06 11:10:00,58.53,58.59,58.52,58.58,115884.0,49.898,49.9491,49.8895,49.9406,115884.0
2016-09-06 11:15:00,58.58,58.63,58.58,58.61,67833.0,49.9406,49.9832,49.9406,49.9662,67833.0
2016-09-06 11:20:00,58.61,58.64,58.6,58.64,112850.0,49.9662,49.9918,49.9577,49.9918,112850.0
2016-09-06 11:25:00,58.63,58.65,58.62,58.63,51887.0,49.9832,50.0003,49.9747,49.9832,51887.0
2016-09-06 11:30:00,58.63,58.65,58.61,58.62,89317.0,49.9832,50.0003,49.9662,49.9747,89317.0
2016-09-06 11:35:00,58.62,58.64,58.61,58.62,127017.0,49.9747,49.9918,49.9662,49.9747,127017.0
2016-09-06 11:40:00,58.62,58.63,58.61,58.61,78588.0,49.9747,49.9832,49.9662,49.9662,78588.0
2016-09-06 11:45:00,58.61,58.7,58.6,58.68,160929.0,49.9662,50.0429,49.9577,50.0259,160929.0
2016-09-06 11:50:00,58.68,58.7,58.66,58.69,46683.0,50.0259,50.0429,50.0088,50.0344,46683.0
2016-09-06 11:55:00,58.68,58.72,58.68,58.72,36129.0,50.0259,50.06,50.0259,50.06,36129.0
2016-09-06 12:00:00,58.72,58.73,58.7,58.71,29420.0,50.06,50.0685,50.0429,50.0514,29420.0
2016-09-06 12:05:00,58.71,58.71,58.69,58.69,33307.0,50.0514,50.0514,50.0344,50.0344,33307.0
2016-09-06 12:10:00,58.69,58.7,58.66,58.68,58023.0,50.0344,50.0429,50.0088,50.0259,58023.0
2016-09-06 12:15:00,58.68,58.68,58.66,58.67,64641.0,50.0259,50.0259,50.0088,50.0173,64641.0
2016-09-06 12:20:00,58.66,58.67,58.64,58.65,58563.0,50.0088,50.0173,49.9918,50.0003,58563.0
2016-09-06 12:25:00,58.65,58.66,58.63,58.66,116748.0,50.0003,50.0088,49.9832,50.0088,116748.0
2016-09-06 12:30:00,58.65,58.69,58.64,58.67,46535.0,50.0003,50.0344,49.9918,50.0173,46535.0
2016-09-06 12:35:00,58.67,58.68,58.63,58.64,84021.0,50.0173,50.0259,49.9832,49.9918,84021.0
2016-09-06 12:40:00,58.65,58.69,58.64,58.68,65478.0,50.0003,50.0344,49.9918,50.0259,65478.0
2016-09-06 12:45:00,58.67,58.68,58.65,58.66,83481.0,50.0173,50.0259,50.0003,50.0088,83481.0
2016-09-06 12:50:00,58.67,58.67,58.64,58.64,166015.0,50.0173,50.0173,49.9918,49.9918,166015.0
2016-09-06 12:55:00,58.64,58.66,58.61,58.62,81486.0,49.9918,50.0088,49.9662,49.9747,81486.0
2016-09-06 13:00:00,58.62,58.63,58.6,58.61,147927.0,49.9747,49.9832,49.9577,49.9662,147927.0
2016-09-06 13:05:00,58.6,58.6,58.58,58.59,117119.0,49.9577,49.9577,49.9406,49.9491,117119.0
2016-09-06 13:10:00,58.58,58.6,58.57,58.57,145686.0,49.9406,49.9577,49.9321,49.9321,145686.0
2016-09-06 13:15:00,58.58,58.61,58.57,58.6,119442.0,49.9406,49.9662,49.9321,49.9577,119442.0
2016-09-06 13:20:00,58.59,58.59,58.57,58.58,72983.0,49.9491,49.9491,49.9321,49.9406,72983.0
2016-09-06 13:25:00,58.58,58.6,58.57,58.58,128171.0,49.9406,49.9577,49.9321,49.9406,128171.0
2016-09-06 13:30:00,58.58,58.6,58.58,58.59,51946.0,49.9406,49.9577,49.9406,49.9491,51946.0
2016-09-06 13:35:00,58.59,58.6,58.57,58.59,161227.0,49.9491,49.9577,49.9321,49.9491,161227.0
2016-09-06 13:40:00,58.59,58.62,58.59,58.62,101838.0,49.9491,49.9747,49.9491,49.9747,101838.0
2016-09-06 13:45:00,58.62,58.63,58.61,58.63,296595.0,49.9747,49.9832,49.9662,49.9832,296595.0
2016-09-06 13:50:00,58.63,58.63,58.6,58.62,89668.0,49.9832,49.9832,49.9577,49.9747,89668.0
2016-09-06 13:55:00,58.62,58.63,58.61,58.62,46972.0,49.9747,49.9832,49.9662,49.9747,46972.0
2016-09-06 14:00:00,58.61,58.62,58.59,58.6,80301.0,49.9662,49.9747,49.9491,49.9577,80301.0
2016-09-06 14:05:00,58.6,58.61,58.57,58.58,163952.0,49.9577,49.9662,49.9321,49.9406,163952.0
2016-09-06 14:10:00,58.57,58.59,58.57,58.58,94051.0,49.9321,49.9491,49.9321,49.9406,94051.0
2016-09-06 14:15:00,58.59,58.6,58.57,58.6,89046.0,49.9491,49.9577,49.9321,49.9577,89046.0
2016-09-06 14:20:00,58.6,58.62,58.59,58.61,40018.0,49.9577,49.9747,49.9491,49.9662,40018.0
2016-09-06 14:25:00,58.61,58.62,58.59,58.6,86695.0,49.9662,49.9747,49.9491,49.9577,86695.0
2016-09-06 14:30:00,58.6,58.62,58.59,58.62,73554.0,49.9577,49.9747,49.9491,49.9747,73554.0
2016-09-06 14:35:00,58.62,58.62,58.59,58.6,120282.0,49.9747,49.9747,49.9491,49.9577,120282.0
2016-09-06 14:40:00,58.6,58.62,58.6,58.61,43642.0,49.9577,49.9747,49.9577,49.9662,43642.0
2016-09-06 14:45:00,58.61,58.61,58.58,58.59,107207.0,49.9662,49.9662,49.9406,49.9491,107207.0
2016-09-06 14:50:00,58.6,58.62,58.58,58.62,109838.0,49.9577,49.9747,49.9406,49.9747,109838.0
2016-09-06 14:55:00,58.62,58.63,58.6,58.63,180417.0,49.9747,49.9832,49.9577,49.9832,180417.0
2016-09-06 15:00:00,58.63,58.63,58.6,58.6,92173.0,49.9832,49.9832,49.9577,49.9577,92173.0
2016-09-06 15:05:00,58.61,58.63,58.6,58.6,120784.0,49.9662,49.9832,49.9577,49.9577,120784.0
2016-09-06 15:10:00,58.6,58.61,58.59,58.59,163482.0,49.9577,49.9662,49.9491,49.9491,163482.0
2016-09-06 15:15:00,58.59,58.61,58.59,58.61,38052.0,49.9491,49.9662,49.9491,49.9662,38052.0
2016-09-06 15:20:00,58.61,58.61,58.59,58.61,120777.0,49.9662,49.9662,49.9491,49.9662,120777.0
2016-09-06 15:25:00,58.61,58.64,58.6,58.64,150913.0,49.9662,49.9918,49.9577,49.9918,150913.0
2016-09-06 15:30:00,58.64,58.64,58.63,58.64,67660.0,49.9918,49.9918,49.9832,49.9918,67660.0
2016-09-06 15:35:00,58.64,58.66,58.63,58.66,161836.0,49.9918,50.0088,49.9832,50.0088,161836.0
2016-09-06 15:40:00,58.65,58.67,58.64,58.67,128049.0,50.0003,50.0173,49.9918,50.0173,128049.0
2016-09-06 15:45:00,58.67,58.69,58.66,58.67,329743.0,50.0173,50.0344,50.0088,50.0173,329743.0
2016-09-06 15:50:00,58.68,58.7,58.67,58.69,286215.0,50.0259,50.0429,50.0173,50.0344,286215.0
2016-09-06 15:55:00,58.69,58.73,58.67,58.73,1143110.0,50.0344,50.0685,50.0173,50.0685,1143110.0
2016-09-07 09:30:00,58.56,58.7,58.56,58.7,113556.0,49.9236,50.0429,49.9236,50.0429,113556.0
2016-09-07 09:35:00,58.7,58.8,58.69,58.78,149419.0,50.0429,50.1282,50.0344,50.1111,149419.0
2016-09-07 09:40:00,58.79,58.85,58.77,58.82,113079.0,50.1196,50.1708,50.1026,50.1452,113079.0
2016-09-07 09:45:00,58.83,58.88,58.82,58.85,124624.0,50.1537,50.1964,50.1452,50.1708,124624.0
2016-09-07 09:50:00,58.85,58.85,58.79,58.83,201482.0,50.1708,50.1708,50.1196,50.1537,201482.0
2016-09-07 09:55:00,58.82,58.86,58.81,58.86,128437.0,50.1452,50.1793,50.1367,50.1793,128437.0
2016-09-07 10:00:00,58.86,58.86,58.83,58.84,37627.0,50.1793,50.1793,50.1537,50.1623,37627.0
2016-09-07 10:05:00,58.83,58.88,58.81,58.84,213326.0,50.1537,50.1964,50.1367,50.1623,213326.0
2016-09-07 10:10:00,58.85,58.88,58.84,58.87,78641.0,50.1708,50.1964,50.1623,50.1878,78641.0
2016-09-07 10:15:00,58.86,58.87,58.84,58.84,64456.0,50.1793,50.1878,50.1623,50.1623,64456.0
2016-09-07 10:20:00,58.83,58.88,58.83,58.88,53326.0,50.1537,50.1964,50.1537,50.1964,53326.0
2016-09-07 10:25:00,58.87,58.91,58.87,58.9,44713.0,50.1878,50.2219,50.1878,50.2134,44713.0
2016-09-07 10:30:00,58.9,58.9,58.87,58.88,23915.0,50.2134,50.2134,50.1878,50.1964,23915.0
2016-09-07 10:35:00,58.88,58.9,58.86,58.87,23328.0,50.1964,50.2134,50.1793,50.1878,23328.0
2016-09-07 10:40:00,58.87,58.88,58.84,58.85,40428.0,50.1878,50.1964,50.1623,50.1708,40428.0
2016-09-07 10:45:00,58.85,58.86,58.8,58.82,36023.0,50.1708,50.1793,50.1282,50.1452,36023.0
2016-09-07 10:50:00,58.81,58.83,58.81,58.82,13316.0,50.1367,50.1537,50.1367,50.1452,13316.0
2016-09-07 10:55:00,58.82,58.83,58.8,58.81,31307.0,50.1452,50.1537,50.1282,50.1367,31307.0
2016-09-07 11:00:00,58.8,58.81,58.78,58.8,16023.0,50.1282,50.1367,50.1111,50.1282,16023.0
2016-09-07 11:05:00,58.8,58.82,58.8,58.8,24213.0,50.1282,50.1452,50.1282,50.1282,24213.0
2016-09-07 11:10:00,58.8,58.8,58.76,58.78,123228.0,50.1282,50.1282,50.0941,50.1111,123228.0
2016-09-07 11:15:00,58.79,58.79,58.73,58.74,95517.0,50.1196,50.1196,50.0685,50.077,95517.0
2016-09-07 11:20:00,58.74,58.74,58.71,58.72,62169.0,50.077,50.077,50.0514,50.06,62169.0
2016-09-07 11:25:00,58.73,58.76,58.72,58.74,17592.0,50.0685,50.0941,50.06,50.077,17592.0
2016-09-07 11:30:00,58.74,58.75,58.71,58.72,96144.0,50.077,50.0855,50.0514,50.06,96144.0
2016-09-07 11:35:00,58.72,58.73,58.7,58.72,106288.0,50.06,50.0685,50.0429,50.06,106288.0
2016-09-07 11:40:00,58.71,58.73,58.69,58.7,25871.0,50.0514,50.0685,50.0344,50.0429,25871.0
2016-09-07 11:45:00,58.69,58.7,58.66,58.67,63171.0,50.0344,50.0429,50.0088,50.0173,63171.0
2016-09-07 11:50:00,58.68,58.7,58.67,58.69,41515.0,50.0259,50.0429,50.0173,50.0344,41515.0
2016-09-07 11:55:00,58.69,58.71,58.68,58.71,246563.0,50.0344,50.0514,50.0259,50.0514,246563.0
2016-09-07 12:00:00,58.71,58.71,58.68,58.7,64398.0,50.0514,50.0514,50.0259,50.0429,64398.0
2016-09-07 12:05:00,58.7,58.73,58.68,58.7,96450.0,50.0429,50.0685,50.0259,50.0429,96450.0
2016-09-07 12:10:00,58.7,58.71,58.67,58.68,87694.0,50.0429,50.0514,50.0173,50.0259,87694.0
2016-09-07 12:15:00,58.68,58.69,58.64,58.64,81853.0,50.0259,50.0344,49.9918,49.9918,81853.0
2016-09-07 12:20:00,58.64,58.67,58.63,58.66,98745.0,49.9918,50.0173,49.9832,50.0088,98745.0
2016-09-07 12:25:00,58.66,58.67,58.63,58.67,59270.0,50.0088,50.0173,49.9832,50.0173,59270.0
2016-09-07 12:30:00,58.67,58.69,58.66,58.69,110947.0,50.0173,50.0344,50.0088,50.0344,110947.0
2016-09-07 12:35:00,58.68,58.7,58.66,58.7,52790.0,50.0259,50.0429,50.0088,50.0429,52790.0
2016-09-07 12:40:00,58.7,58.74,58.7,58.74,77556.0,50.0429,50.077,50.0429,50.077,77556.0
2016-09-07 12:45:00,58.74,58.74,58.71,58.71,51968.0,50.077,50.077,50.0514,50.0514,51968.0
2016-09-07 12:50:00,58.71,58.72,58.69,58.71,414476.0,50.0514,50.06,50.0344,50.0514,414476.0
2016-09-07 12:55:00,58.71,58.72,58.7,58.72,58606.0,50.0514,50.06,50.0429,50.06,58606.0
2016-09-07 13:00:00,58.71,58.73,58.69,58.72,30333.0,50.0514,50.0685,50.0344,50.06,30333.0
2016-09-07 13:05:00,58.73,58.75,58.71,58.73,46194.0,50.0685,50.0855,50.0514,50.0685,46194.0
2016-09-07 13:10:00,58.74,58.74,58.7,58.71,279998.0,50.077,50.077,50.0429,50.0514,279998.0
2016-09-07 13:15:00,58.72,58.77,58.71,58.75,50499.0,50.06,50.1026,50.0514,50.0855,50499.0
2016-09-07 13:20:00,58.76,58.77,58.74,58.75,30224.0,50.0941,50.1026,50.077,50.0855,30224.0
2016-09-07 13:25:00,58.75,58.76,58.74,58.76,18124.0,50.0855,50.0941,50.077,50.0941,18124.0
2016-09-07 13:30:00,58.76,58.78,58.76,58.77,17068.0,50.0941,50.1111,50.0941,50.1026,17068.0
2016-09-07 13:35:00,58.77,58.78,58.75,58.77,31672.0,50.1026,50.1111,50.0855,50.1026,31672.0
2016-09-07 13:40:00,58.77,58.79,58.76,58.78,91611.0,50.1026,50.1196,50.0941,50.1111,91611.0
2016-09-07 13:45:00,58.78,58.81,58.78,58.78,78374.0,50.1111,50.1367,50.1111,50.1111,78374.0
2016-09-07 13:50:00,58.79,58.81,58.78,58.81,54475.0,50.1196,50.1367,50.1111,50.1367,54475.0
2016-09-07 13:55:00,58.8,58.81,58.78,58.79,34857.0,50.1282,50.1367,50.1111,50.1196,34857.0
2016-09-07 14:00:00,58.79,58.8,58.77,58.79,38002.0,50.1196,50.1282,50.1026,50.1196,38002.0
2016-09-07 14:05:00,58.8,58.82,58.79,58.8,43900.0,50.1282,50.1452,50.1196,50.1282,43900.0
2016-09-07 14:10:00,58.8,58.82,58.78,58.82,47782.0,50.1282,50.1452,50.1111,50.1452,47782.0
2016-09-07 14:15:00,58.82,58.82,58.8,58.8,38292.0,50.1452,50.1452,50.1282,50.1282,38292.0
2016-09-07 14:20:00,58.81,58.82,58.8,58.82,33243.0,50.1367,50.1452,50.1282,50.1452,33243.0
2016-09-07 14:25:00,58.81,58.82,58.8,58.8,42525.0,50.1367,50.1452,50.1282,50.1282,42525.0
2016-09-07 14:30:00,58.8,58.81,58.78,58.79,27372.0,50.1282,50.1367,50.1111,50.1196,27372.0
2016-09-07 14:35:00,58.79,58.8,58.76,58.78,124371.0,50.1196,50.1282,50.0941,50.1111,124371.0
2016-09-07 14:40:00,58.78,58.8,58.77,58.79,16480.0,50.1111,50.1282,50.1026,50.1196,16480.0
2016-09-07 14:45:00,58.79,58.82,58.79,58.82,26199.0,50.1196,50.1452,50.1196,50.1452,26199.0
2016-09-07 14:50:00,58.81,58.82,58.79,58.79,13563.0,50.1367,50.1452,50.1196,50.1196,13563.0
2016-09-07 14:55:00,58.79,58.8,58.78,58.79,19436.0,50.1196,50.1282,50.1111,50.1196,19436.0
2016-09-07 15:00:00,58.79,58.81,58.78,58.8,22745.0,50.1196,50.1367,50.1111,50.1282,22745.0
2016-09-07 15:05:00,58.8,58.81,58.79,58.79,25361.0,50.1282,50.1367,50.1196,50.1196,25361.0
2016-09-07 15:10:00,58.8,58.81,58.79,58.8,38322.0,50.1282,50.1367,50.1196,50.1282,38322.0
2016-09-07 15:15:00,58.8,58.8,58.79,58.8,13929.0,50.1282,50.1282,50.1196,50.1282,13929.0
2016-09-07 15:20:00,58.8,58.8,58.78,58.8,66901.0,50.1282,50.1282,50.1111,50.1282,66901.0
2016-09-07 15:25:00,58.79,58.8,58.77,58.77,54583.0,50.1196,50.1282,50.1026,50.1026,54583.0
2016-09-07 15:30:00,58.77,58.79,58.76,58.77,72230.0,50.1026,50.1196,50.0941,50.1026,72230.0
2016-09-07 15:35:00,58.78,58.79,58.76,58.76,148533.0,50.1111,50.1196,50.0941,50.0941,148533.0
2016-09-07 15:40:00,58.76,58.79,58.76,58.76,114830.0,50.0941,50.1196,50.0941,50.0941,114830.0
2016-09-07 15:45:00,58.77,58.78,58.75,58.77,209865.0,50.1026,50.1111,50.0855,50.1026,209865.0
2016-09-07 15:50:00,58.77,58.78,58.75,58.78,127607.0,50.1026,50.1111,50.0855,50.1111,127607.0
2016-09-07 15:55:00,58.78,58.82,58.77,58.82,415717.0,50.1111,50.1452,50.1026,50.1452,415717.0
2016-09-08 09:30:00,58.73,58.77,58.61,58.67,166762.0,50.0685,50.1026,49.9662,50.0173,166762.0
2016-09-08 09:35:00,58.67,58.68,58.62,58.64,145857.0,50.0173,50.0259,49.9747,49.9918,145857.0
2016-09-08 09:40:00,58.63,58.72,58.63,58.72,120682.0,49.9832,50.06,49.9832,50.06,120682.0
2016-09-08 09:45:00,58.72,58.72,58.64,58.65,121199.0,50.06,50.06,49.9918,50.0003,121199.0
2016-09-08 09:50:00,58.64,58.68,58.6,58.62,183981.0,49.9918,50.0259,49.9577,49.9747,183981.0
2016-09-08 09:55:00,58.62,58.69,58.62,58.65,93524.0,49.9747,50.0344,49.9747,50.0003,93524.0
2016-09-08 10:00:00,58.65,58.7,58.63,58.7,462614.0,50.0003,50.0429,49.9832,50.0429,462614.0
2016-09-08 10:05:00,58.69,58.7,58.65,58.67,155195.0,50.0344,50.0429,50.0003,50.0173,155195.0
2016-09-08 10:10:00,58.67,58.69,58.6,58.68,89244.0,50.0173,50.0344,49.9577,50.0259,89244.0
2016-09-08 10:15:00,58.67,58.72,58.66,58.69,168817.0,50.0173,50.06,50.0088,50.0344,168817.0
2016-09-08 10:20:00,58.69,58.71,58.66,58.67,40976.0,50.0344,50.0514,50.0088,50.0173,40976.0
2016-09-08 10:25:00,58.67,58.69,58.65,58.68,147560.0,50.0173,50.0344,50.0003,50.0259,147560.0
2016-09-08 10:30:00,58.68,58.71,58.67,58.7,167374.0,50.0259,50.0514,50.0173,50.0429,167374.0
2016-09-08 10:35:00,58.71,58.81,58.71,58.77,62033.0,50.0514,50.1367,50.0514,50.1026,62033.0
2016-09-08 10:40:00,58.77,58.77,58.74,58.76,80569.0,50.1026,50.1026,50.077,50.0941,80569.0
2016-09-08 10:45:00,58.76,58.76,58.74,58.75,115930.0,50.0941,50.0941,50.077,50.0855,115930.0
2016-09-08 10:50:00,58.76,58.77,58.74,58.76,25519.0,50.0941,50.1026,50.077,50.0941,25519.0
2016-09-08 10:55:00,58.76,58.77,58.74,58.76,112307.0,50.0941,50.1026,50.077,50.0941,112307.0
2016-09-08 11:00:00,58.76,58.81,58.75,58.77,206283.0,50.0941,50.1367,50.0855,50.1026,206283.0
2016-09-08 11:05:00,58.78,58.81,58.76,58.78,44063.0,50.1111,50.1367,50.0941,50.1111,44063.0
2016-09-08 11:10:00,58.78,58.8,58.77,58.77,33743.0,50.1111,50.1282,50.1026,50.1026,33743.0
2016-09-08 11:15:00,58.77,58.78,58.74,58.75,81009.0,50.1026,50.1111,50.077,50.0855,81009.0
2016-09-08 11:20:00,58.75,58.77,58.74,58.77,42987.0,50.0855,50.1026,50.077,50.1026,42987.0
2016-09-08 11:25:00,58.77,58.78,58.75,58.76,150676.0,50.1026,50.1111,50.0855,50.0941,150676.0
2016-09-08 11:30:00,58.76,58.77,58.72,58.73,171678.0,50.0941,50.1026,50.06,50.0685,171678.0
2016-09-08 11:35:00,58.73,58.74,58.67,58.69,69372.0,50.0685,50.077,50.0173,50.0344,69372.0
2016-09-08 11:40:00,58.69,58.73,58.68,58.71,81720.0,50.0344,50.0685,50.0259,50.0514,81720.0
2016-09-08 11:45:00,58.71,58.73,58.69,58.73,120326.0,50.0514,50.0685,50.0344,50.0685,120326.0
2016-09-08 11:50:00,58.73,58.77,58.72,58.75,153922.0,50.0685,50.1026,50.06,50.0855,153922.0
2016-09-08 11:55:00,58.75,58.75,58.72,58.73,144639.0,50.0855,50.0855,50.06,50.0685,144639.0
2016-09-08 12:00:00,58.73,58.75,58.72,58.73,79044.0,50.0685,50.0855,50.06,50.0685,79044.0
2016-09-08 12:05:00,58.73,58.75,58.72,58.73,62237.0,50.0685,50.0855,50.06,50.0685,62237.0
2016-09-08 12:10:00,58.73,58.73,58.69,58.7,59362.0,50.0685,50.0685,50.0344,50.0429,59362.0
2016-09-08 12:15:00,58.71,58.73,58.69,58.73,87855.0,50.0514,50.0685,50.0344,50.0685,87855.0
2016-09-08 12:20:00,58.73,58.75,58.72,58.75,70020.0,50.0685,50.0855,50.06,50.0855,70020.0
2016-09-08 12:25:00,58.75,58.76,58.7,58.73,105387.0,50.0855,50.0941,50.0429,50.0685,105387.0
2016-09-08 12:30:00,58.73,58.73,58.69,58.73,145812.0,50.0685,50.0685,50.0344,50.0685,145812.0
2016-09-08 12:35:00,58.72,58.75,58.71,58.75,45963.0,50.06,50.0855,50.0514,50.0855,45963.0
2016-09-08 12:40:00,58.75,58.75,58.72,58.74,102249.0,50.0855,50.0855,50.06,50.077,102249.0
2016-09-08 12:45:00,58.74,58.76,58.73,58.76,131479.0,50.077,50.0941,50.0685,50.0941,131479.0
2016-09-08 12:50:00,58.75,58.76,58.73,58.75,121561.0,50.0855,50.0941,50.0685,50.0855,121561.0
2016-09-08 12:55:00,58.75,58.76,58.73,58.75,47724.0,50.0855,50.0941,50.0685,50.0855,47724.0
2016-09-08 13:00:00,58.74,58.75,58.72,58.73,26299.0,50.077,50.0855,50.06,50.0685,26299.0
2016-09-08 13:05:00,58.73,58.74,58.72,58.73,15984.0,50.0685,50.077,50.06,50.0685,15984.0
2016-09-08 13:10:00,58.74,58.74,58.72,58.73,16789.0,50.077,50.077,50.06,50.0685,16789.0
2016-09-08 13:15:00,58.74,58.74,58.71,58.73,22235.0,50.077,50.077,50.0514,50.0685,22235.0
2016-09-08 13:20:00,58.73,58.75,58.72,58.74,26508.0,50.0685,50.0855,50.06,50.077,26508.0
2016-09-08 13:25:00,58.75,58.75,58.73,58.74,12173.0,50.0855,50.0855,50.0685,50.077,12173.0
2016-09-08 13:30:00,58.74,58.74,58.71,58.73,54932.0,50.077,50.077,50.0514,50.0685,54932.0
2016-09-08 13:35:00,58.72,58.73,58.7,58.72,21665.0,50.06,50.0685,50.0429,50.06,21665.0
2016-09-08 13:40:00,58.72,58.74,58.71,58.73,35764.0,50.06,50.077,50.0514,50.0685,35764.0
2016-09-08 13:45:00,58.73,58.73,58.7,58.71,17485.0,50.0685,50.0685,50.0429,50.0514,17485.0
2016-09-08 13:50:00,58.71,58.74,58.69,58.74,43695.0,50.0514,50.077,50.0344,50.077,43695.0
2016-09-08 13:55:00,58.73,58.74,58.71,58.74,160872.0,50.0685,50.077,50.0514,50.077,160872.0
2016-09-08 14:00:00,58.74,58.74,58.71,58.72,87329.0,50.077,50.077,50.0514,50.06,87329.0
2016-09-08 14:05:00,58.72,58.74,58.71,58.72,47798.0,50.06,50.077,50.0514,50.06,47798.0
2016-09-08 14:10:00,58.73,58.75,58.72,58.73,85449.0,50.0685,50.0855,50.06,50.0685,85449.0
2016-09-08 14:15:00,58.74,58.74,58.72,58.73,20247.0,50.077,50.077,50.06,50.0685,20247.0
2016-09-08 14:20:00,58.74,58.78,58.74,58.78,49076.0,50.077,50.1111,50.077,50.1111,49076.0
2016-09-08 14:25:00,58.77,58.78,58.72,58.73,83830.0,50.1026,50.1111,50.06,50.0685,83830.0
2016-09-08 14:30:00,58.73,58.75,58.73,58.75,25072.0,50.0685,50.0855,50.0685,50.0855,25072.0
2016-09-08 14:35:00,58.75,58.77,58.73,58.75,47387.0,50.0855,50.1026,50.0685,50.0855,47387.0
2016-09-08 14:40:00,58.75,58.78,58.74,58.77,59683.0,50.0855,50.1111,50.077,50.1026,59683.0
2016-09-08 14:45:00,58.77,58.79,58.76,58.79,57446.0,50.1026,50.1196,50.0941,50.1196,57446.0
2016-09-08 14:50:00,58.79,58.79,58.77,58.79,83428.0,50.1196,50.1196,50.1026,50.1196,83428.0
2016-09-08 14:55:00,58.78,58.79,58.77,58.79,94125.0,50.1111,50.1196,50.1026,50.1196,94125.0
2016-09-08 15:00:00,58.79,58.8,58.77,58.78,78470.0,50.1196,50.1282,50.1026,50.1111,78470.0
2016-09-08 15:05:00,58.77,58.79,58.76,58.78,39422.0,50.1026,50.1196,50.0941,50.1111,39422.0
2016-09-08 15:10:00,58.78,58.79,58.76,58.76,58555.0,50.1111,50.1196,50.0941,50.0941,58555.0
2016-09-08 15:15:00,58.77,58.78,58.75,58.77,35691.0,50.1026,50.1111,50.0855,50.1026,35691.0
2016-09-08 15:20:00,58.76,58.77,58.74,58.77,72893.0,50.0941,50.1026,50.077,50.1026,72893.0
2016-09-08 15:25:00,58.77,58.77,58.73,58.73,93011.0,50.1026,50.1026,50.0685,50.0685,93011.0
2016-09-08 15:30:00,58.73,58.76,58.73,58.75,125677.0,50.0685,50.0941,50.0685,50.0855,125677.0
2016-09-08 15:35:00,58.75,58.77,58.73,58.77,110610.0,50.0855,50.1026,50.0685,50.1026,110610.0
2016-09-08 15:40:00,58.77,58.78,58.75,58.78,106042.0,50.1026,50.1111,50.0855,50.1111,106042.0
2016-09-08 15:45:00,58.78,58.78,58.74,58.77,144884.0,50.1111,50.1111,50.077,50.1026,144884.0
2016-09-08 15:50:00,58.77,58.77,58.75,58.75,149325.0,50.1026,50.1026,50.0855,50.0855,149325.0
2016-09-08 15:55:00,58.75,58.81,58.75,58.77,659700.0,50.0855,50.1367,50.0855,50.1026,659700.0
2016-09-09 09:30:00,58.25,58.37,58.17,58.24,446238.0,49.6593,49.7616,49.5911,49.6507,446238.0
2016-09-09 09:35:00,58.24,58.25,58.15,58.21,141989.0,49.6507,49.6593,49.574,49.6252,141989.0
2016-09-09 09:40:00,58.21,58.23,58.16,58.22,137290.0,49.6252,49.6422,49.5825,49.6337,137290.0
2016-09-09 09:45:00,58.22,58.29,58.19,58.2,118389.0,49.6337,49.6934,49.6081,49.6166,118389.0
2016-09-09 09:50:00,58.2,58.2,58.12,58.12,105333.0,49.6166,49.6166,49.5484,49.5484,105333.0
2016-09-09 09:55:00,58.12,58.12,58.04,58.11,199357.0,49.5484,49.5484,49.4802,49.5399,199357.0
2016-09-09 10:00:00,58.11,58.12,58.05,58.07,126354.0,49.5399,49.5484,49.4888,49.5058,126354.0
2016-09-09 10:05:00,58.07,58.07,58.01,58.05,125374.0,49.5058,49.5058,49.4547,49.4888,125374.0
2016-09-09 10:10:00,58.04,58.09,58.01,58.09,287000.0,49.4802,49.5229,49.4547,49.5229,287000.0
2016-09-09 10:15:00,58.09,58.13,58.03,58.04,109728.0,49.5229,49.557,49.4717,49.4802,109728.0
2016-09-09 10:20:00,58.04,58.06,58.01,58.02,88228.0,49.4802,49.4973,49.4547,49.4632,88228.0
2016-09-09 10:25:00,58.03,58.07,58.0,58.03,102015.0,49.4717,49.5058,49.4461,49.4717,102015.0
2016-09-09 10:30:00,58.03,58.04,57.98,58.01,124911.0,49.4717,49.4802,49.4291,49.4547,124911.0
2016-09-09 10:35:00,58.01,58.01,57.87,57.9,239925.0,49.4547,49.4547,49.3353,49.3609,239925.0
2016-09-09 10:40:00,57.9,57.93,57.9,57.92,51074.0,49.3609,49.3865,49.3609,49.3779,51074.0
2016-09-09 10:45:00,57.92,57.92,57.81,57.84,373042.0,49.3779,49.3779,49.2842,49.3097,373042.0
2016-09-09 10:50:00,57.84,57.86,57.83,57.85,85503.0,49.3097,49.3268,49.3012,49.3183,85503.0
2016-09-09 10:55:00,57.85,57.89,57.83,57.89,368129.0,49.3183,49.3524,49.3012,49.3524,368129.0
2016-09-09 11:00:00,57.89,57.9,57.86,57.87,153784.0,49.3524,49.3609,49.3268,49.3353,153784.0
2016-09-09 11:05:00,57.87,57.93,57.86,57.92,180652.0,49.3353,49.3865,49.3268,49.3779,180652.0
2016-09-09 11:10:00,57.92,57.92,57.86,57.88,99674.0,49.3779,49.3779,49.3268,49.3438,99674.0
2016-09-09 11:15:00,57.88,57.89,57.85,57.88,168046.0,49.3438,49.3524,49.3183,49.3438,168046.0
2016-09-09 11:20:00,57.87,57.91,57.85,57.9,60781.0,49.3353,49.3694,49.3183,49.3609,60781.0
2016-09-09 11:25:00,57.89,57.93,57.89,57.93,125541.0,49.3524,49.3865,49.3524,49.3865,125541.0
2016-09-09 11:30:00,57.93,57.94,57.9,57.9,60357.0,49.3865,49.395,49.3609,49.3609,60357.0
2016-09-09 11:35:00,57.91,57.92,57.87,57.88,145459.0,49.3694,49.3779,49.3353,49.3438,145459.0
2016-09-09 11:40:00,57.89,57.9,57.85,57.86,88486.0,49.3524,49.3609,49.3183,49.3268,88486.0
2016-09-09 11:45:00,57.85,57.88,57.83,57.87,180416.0,49.3183,49.3438,49.3012,49.3353,180416.0
2016-09-09 11:50:00,57.87,57.88,57.81,57.82,594411.0,49.3353,49.3438,49.2842,49.2927,594411.0
2016-09-09 11:55:00,57.82,57.83,57.76,57.79,273557.0,49.2927,49.3012,49.2415,49.2671,273557.0
2016-09-09 12:00:00,57.8,57.84,57.78,57.83,137017.0,49.2756,49.3097,49.2586,49.3012,137017.0
2016-09-09 12:05:00,57.83,57.84,57.78,57.81,268320.0,49.3012,49.3097,49.2586,49.2842,268320.0
2016-09-09 12:10:00,57.82,57.82,57.77,57.79,86685.0,49.2927,49.2927,49.2501,49.2671,86685.0
2016-09-09 12:15:00,57.79,57.8,57.72,57.73,173864.0,49.2671,49.2756,49.2074,49.216,173864.0
2016-09-09 12:20:00,57.74,57.81,57.73,57.77,151881.0,49.2245,49.2842,49.216,49.2501,151881.0
2016-09-09 12:25:00,57.78,57.79,57.77,57.77,27565.0,49.2586,49.2671,49.2501,49.2501,27565.0
2016-09-09 12:30:00,57.77,57.78,57.74,57.75,126480.0,49.2501,49.2586,49.2245,49.233,126480.0
2016-09-09 12:35:00,57.76,57.78,57.72,57.72,404327.0,49.2415,49.2586,49.2074,49.2074,404327.0
2016-09-09 12:40:00,57.72,57.74,57.71,57.73,71874.0,49.2074,49.2245,49.1989,49.216,71874.0
2016-09-09 12:45:00,57.73,57.75,57.72,57.73,78993.0,49.216,49.233,49.2074,49.216,78993.0
2016-09-09 12:50:00,57.74,57.74,57.72,57.73,44898.0,49.2245,49.2245,49.2074,49.216,44898.0
2016-09-09 12:55:00,57.73,57.75,57.7,57.73,182068.0,49.216,49.233,49.1904,49.216,182068.0
2016-09-09 13:00:00,57.73,57.75,57.7,57.71,70199.0,49.216,49.233,49.1904,49.1989,70199.0
2016-09-09 13:05:00,57.71,57.71,57.67,57.67,90345.0,49.1989,49.1989,49.1648,49.1648,90345.0
2016-09-09 13:10:00,57.67,57.68,57.58,57.59,249455.0,49.1648,49.1733,49.0881,49.0966,249455.0
2016-09-09 13:15:00,57.59,57.6,57.56,57.59,92577.0,49.0966,49.1051,49.071,49.0966,92577.0
2016-09-09 13:20:00,57.6,57.62,57.55,57.58,144042.0,49.1051,49.1222,49.0625,49.0881,144042.0
2016-09-09 13:25:00,57.59,57.6,57.57,57.6,75577.0,49.0966,49.1051,49.0796,49.1051,75577.0
2016-09-09 13:30:00,57.59,57.6,57.56,57.57,124727.0,49.0966,49.1051,49.071,49.0796,124727.0
2016-09-09 13:35:00,57.57,57.57,57.5,57.52,169429.0,49.0796,49.0796,49.0199,49.0369,169429.0
2016-09-09 13:40:00,57.52,57.52,57.44,57.46,231564.0,49.0369,49.0369,48.9687,48.9858,231564.0
2016-09-09 13:45:00,57.46,57.47,57.42,57.44,183454.0,48.9858,48.9943,48.9517,48.9687,183454.0
2016-09-09 13:50:00,57.44,57.46,57.41,57.43,76886.0,48.9687,48.9858,48.9432,48.9602,76886.0
2016-09-09 13:55:00,57.43,57.5,57.43,57.48,219339.0,48.9602,49.0199,48.9602,49.0028,219339.0
2016-09-09 14:00:00,57.48,57.49,57.35,57.39,253165.0,49.0028,49.0114,48.892,48.9261,253165.0
2016-09-09 14:05:00,57.39,57.4,57.32,57.35,180031.0,48.9261,48.9346,48.8664,48.892,180031.0
2016-09-09 14:10:00,57.36,57.36,57.32,57.34,236202.0,48.9005,48.9005,48.8664,48.8835,236202.0
2016-09-09 14:15:00,57.34,57.41,57.34,57.4,99903.0,48.8835,48.9432,48.8835,48.9346,99903.0
2016-09-09 14:20:00,57.41,57.45,57.39,57.45,70291.0,48.9432,48.9773,48.9261,48.9773,70291.0
2016-09-09 14:25:00,57.45,57.52,57.44,57.52,192376.0,48.9773,49.0369,48.9687,49.0369,192376.0
2016-09-09 14:30:00,57.52,57.53,57.49,57.5,194527.0,49.0369,49.0455,49.0114,49.0199,194527.0
2016-09-09 14:35:00,57.5,57.56,57.5,57.55,248388.0,49.0199,49.071,49.0199,49.0625,248388.0
2016-09-09 14:40:00,57.55,57.56,57.44,57.46,240093.0,49.0625,49.071,48.9687,48.9858,240093.0
2016-09-09 14:45:00,57.46,57.46,57.36,57.4,114607.0,48.9858,48.9858,48.9005,48.9346,114607.0
2016-09-09 14:50:00,57.41,57.44,57.38,57.4,101996.0,48.9432,48.9687,48.9176,48.9346,101996.0
2016-09-09 14:55:00,57.4,57.5,57.39,57.47,228308.0,48.9346,49.0199,48.9261,48.9943,228308.0
2016-09-09 15:00:00,57.47,57.48,57.41,57.41,92965.0,48.9943,49.0028,48.9432,48.9432,92965.0
2016-09-09 15:05:00,57.41,57.41,57.35,57.4,128679.0,48.9432,48.9432,48.892,48.9346,128679.0
2016-09-09 15:10:00,57.41,57.41,57.33,57.36,227518.0,48.9432,48.9432,48.875,48.9005,227518.0
2016-09-09 15:15:00,57.36,57.48,57.36,57.45,209691.0,48.9005,49.0028,48.9005,48.9773,209691.0
2016-09-09 15:20:00,57.45,57.45,57.4,57.42,243148.0,48.9773,48.9773,48.9346,48.9517,243148.0
2016-09-09 15:25:00,57.43,57.5,57.42,57.46,294603.0,48.9602,49.0199,48.9517,48.9858,294603.0
2016-09-09 15:30:00,57.46,57.47,57.4,57.42,519370.0,48.9858,48.9943,48.9346,48.9517,519370.0
2016-09-09 15:35:00,57.42,57.42,57.34,57.37,353341.0,48.9517,48.9517,48.8835,48.9091,353341.0
2016-09-09 15:40:00,57.37,57.38,57.28,57.29,886764.0,48.9091,48.9176,48.8323,48.8409,886764.0
2016-09-09 15:45:00,57.28,57.3,57.25,57.27,565093.0,48.8323,48.8494,48.8068,48.8238,565093.0
2016-09-09 15:50:00,57.27,57.3,57.24,57.27,709042.0,48.8238,48.8494,48.7982,48.8238,709042.0
2016-09-09 15:55:00,57.27,57.28,57.13,57.14,1797277.0,48.8238,48.8323,48.7044,48.713,1797277.0
2016-09-12 09:30:00,56.81,56.89,56.7,56.89,375153.0,48.4316,48.4998,48.3379,48.4998,375153.0
2016-09-12 09:35:00,56.89,57.12,56.89,57.11,258089.0,48.4998,48.6959,48.4998,48.6874,258089.0
2016-09-12 09:40:00,57.11,57.12,57.02,57.03,384536.0,48.6874,48.6959,48.6107,48.6192,384536.0
2016-09-12 09:45:00,57.03,57.04,56.96,57.0,204036.0,48.6192,48.6277,48.5595,48.5936,204036.0
2016-09-12 09:50:00,56.99,57.06,56.98,57.05,97385.0,48.5851,48.6448,48.5766,48.6362,97385.0
2016-09-12 09:55:00,57.05,57.2,57.04,57.13,198441.0,48.6362,48.7641,48.6277,48.7044,198441.0
2016-09-12 10:00:00,57.14,57.23,57.13,57.18,208122.0,48.713,48.7897,48.7044,48.7471,208122.0
2016-09-12 10:05:00,57.18,57.25,57.16,57.2,229352.0,48.7471,48.8068,48.73,48.7641,229352.0
2016-09-12 10:10:00,57.19,57.22,57.16,57.22,150025.0,48.7556,48.7812,48.73,48.7812,150025.0
2016-09-12 10:15:00,57.22,57.28,57.17,57.27,254314.0,48.7812,48.8323,48.7385,48.8238,254314.0
2016-09-12 10:20:00,57.27,57.35,57.24,57.31,186090.0,48.8238,48.892,48.7982,48.8579,186090.0
2016-09-12 10:25:00,57.31,57.34,57.3,57.33,255615.0,48.8579,48.8835,48.8494,48.875,255615.0
2016-09-12 10:30:00,57.34,57.35,57.29,57.3,118858.0,48.8835,48.892,48.8409,48.8494,118858.0
2016-09-12 10:35:00,57.3,57.32,57.22,57.25,70294.0,48.8494,48.8664,48.7812,48.8068,70294.0
2016-09-12 10:40:00,57.25,57.29,57.23,57.26,94561.0,48.8068,48.8409,48.7897,48.8153,94561.0
2016-09-12 10:45:00,57.27,57.29,57.16,57.16,93841.0,48.8238,48.8409,48.73,48.73,93841.0
2016-09-12 10:50:00,57.16,57.17,57.12,57.16,377722.0,48.73,48.7385,48.6959,48.73,377722.0
2016-09-12 10:55:00,57.16,57.28,57.16,57.23,152999.0,48.73,48.8323,48.73,48.7897,152999.0
2016-09-12 11:00:00,57.24,57.29,57.23,57.29,117687.0,48.7982,48.8409,48.7897,48.8409,117687.0
2016-09-12 11:05:00,57.28,57.29,57.24,57.26,61347.0,48.8323,48.8409,48.7982,48.8153,61347.0
2016-09-12 11:10:00,57.27,57.27,57.18,57.23,138229.0,48.8238,48.8238,48.7471,48.7897,138229.0
2016-09-12 11:15:00,57.23,57.26,57.18,57.25,61801.0,48.7897,48.8153,48.7471,48.8068,61801.0
2016-09-12 11:20:00,57.25,57.31,57.23,57.31,265874.0,48.8068,48.8579,48.7897,48.8579,265874.0
2016-09-12 11:25:00,57.32,57.32,57.26,57.28,44231.0,48.8664,48.8664,48.8153,48.8323,44231.0
2016-09-12 11:30:00,57.28,57.32,57.22,57.3,68872.0,48.8323,48.8664,48.7812,48.8494,68872.0
2016-09-12 11:35:00,57.3,57.39,57.29,57.37,67265.0,48.8494,48.9261,48.8409,48.9091,67265.0
2016-09-12 11:40:00,57.37,57.4,57.36,57.38,87145.0,48.9091,48.9346,48.9005,48.9176,87145.0
2016-09-12 11:45:00,57.38,57.39,57.32,57.33,119644.0,48.9176,48.9261,48.8664,48.875,119644.0
2016-09-12 11:50:00,57.34,57.38,57.33,57.37,91532.0,48.8835,48.9176,48.875,48.9091,91532.0
2016-09-12 11:55:00,57.37,57.39,57.34,57.36,112995.0,48.9091,48.9261,48.8835,48.9005,112995.0
2016-09-12 12:00:00,57.36,57.36,57.31,57.33,118825.0,48.9005,48.9005,48.8579,48.875,118825.0
2016-09-12 12:05:00,57.33,57.35,57.31,57.34,142972.0,48.875,48.892,48.8579,48.8835,142972.0
2016-09-12 12:10:00,57.34,57.36,57.29,57.3,73960.0,48.8835,48.9005,48.8409,48.8494,73960.0
2016-09-12 12:15:00,57.3,57.34,57.27,57.29,112930.0,48.8494,48.8835,48.8238,48.8409,112930.0
2016-09-12 12:20:00,57.29,57.32,57.27,57.29,110401.0,48.8409,48.8664,48.8238,48.8409,110401.0
2016-09-12 12:25:00,57.29,57.33,57.28,57.33,85791.0,48.8409,48.875,48.8323,48.875,85791.0
2016-09-12 12:30:00,57.34,57.38,57.34,57.36,154391.0,48.8835,48.9176,48.8835,48.9005,154391.0
2016-09-12 12:35:00,57.36,57.39,57.35,57.37,42619.0,48.9005,48.9261,48.892,48.9091,42619.0
2016-09-12 12:40:00,57.38,57.38,57.33,57.35,137586.0,48.9176,48.9176,48.875,48.892,137586.0
2016-09-12 12:45:00,57.36,57.4,57.36,57.4,406254.0,48.9005,48.9346,48.9005,48.9346,406254.0
2016-09-12 12:50:00,57.41,57.51,57.39,57.5,167928.0,48.9432,49.0284,48.9261,49.0199,167928.0
2016-09-12 12:55:00,57.5,57.5,57.47,57.47,54552.0,49.0199,49.0199,48.9943,48.9943,54552.0
2016-09-12 13:00:00,57.47,57.5,57.46,57.49,118360.0,48.9943,49.0199,48.9858,49.0114,118360.0
2016-09-12 13:05:00,57.5,57.51,57.48,57.51,148916.0,49.0199,49.0284,49.0028,49.0284,148916.0
2016-09-12 13:10:00,57.51,57.55,57.5,57.55,46414.0,49.0284,49.0625,49.0199,49.0625,46414.0
2016-09-12 13:15:00,57.55,57.7,57.55,57.56,997375.0,49.0625,49.1904,49.0625,49.071,997375.0
2016-09-12 13:20:00,57.55,57.59,57.43,57.45,219534.0,49.0625,49.0966,48.9602,48.9773,219534.0
2016-09-12 13:25:00,57.45,57.49,57.37,57.39,129779.0,48.9773,49.0114,48.9091,48.9261,129779.0
2016-09-12 13:30:00,57.4,57.43,57.34,57.39,349793.0,48.9346,48.9602,48.8835,48.9261,349793.0
2016-09-12 13:35:00,57.39,57.49,57.36,57.48,287417.0,48.9261,49.0114,48.9005,49.0028,287417.0
2016-09-12 13:40:00,57.47,57.49,57.39,57.45,73436.0,48.9943,49.0114,48.9261,48.9773,73436.0
2016-09-12 13:45:00,57.45,57.59,57.45,57.59,177669.0,48.9773,49.0966,48.9773,49.0966,177669.0
2016-09-12 13:50:00,57.59,57.6,57.56,57.59,67111.0,49.0966,49.1051,49.071,49.0966,67111.0
2016-09-12 13:55:00,57.58,57.65,57.55,57.64,126870.0,49.0881,49.1478,49.0625,49.1392,126870.0
2016-09-12 14:00:00,57.64,57.77,57.63,57.75,348391.0,49.1392,49.2501,49.1307,49.233,348391.0
2016-09-12 14:05:00,57.74,57.79,57.72,57.78,172898.0,49.2245,49.2671,49.2074,49.2586,172898.0
2016-09-12 14:10:00,57.78,57.81,57.74,57.81,80463.0,49.2586,49.2842,49.2245,49.2842,80463.0
2016-09-12 14:15:00,57.8,57.83,57.77,57.82,73164.0,49.2756,49.3012,49.2501,49.2927,73164.0
2016-09-12 14:20:00,57.83,57.89,57.81,57.88,84135.0,49.3012,49.3524,49.2842,49.3438,84135.0
2016-09-12 14:25:00,57.87,57.88,57.8,57.81,87395.0,49.3353,49.3438,49.2756,49.2842,87395.0
2016-09-12 14:30:00,57.8,57.86,57.8,57.83,103765.0,49.2756,49.3268,49.2756,49.3012,103765.0
2016-09-12 14:35:00,57.84,57.98,57.83,57.97,149060.0,49.3097,49.4291,49.3012,49.4206,149060.0
2016-09-12 14:40:00,57.97,58.01,57.96,58.0,150084.0,49.4206,49.4547,49.412,49.4461,150084.0
2016-09-12 14:45:00,58.01,58.02,57.93,57.94,89319.0,49.4547,49.4632,49.3865,49.395,89319.0
2016-09-12 14:50:00,57.94,57.97,57.91,57.93,161520.0,49.395,49.4206,49.3694,49.3865,161520.0
2016-09-12 14:55:00,57.94,57.97,57.91,57.94,68779.0,49.395,49.4206,49.3694,49.395,68779.0
2016-09-12 15:00:00,57.94,58.0,57.94,57.98,121816.0,49.395,49.4461,49.395,49.4291,121816.0
2016-09-12 15:05:00,57.98,58.02,57.97,58.02,88246.0,49.4291,49.4632,49.4206,49.4632,88246.0
2016-09-12 15:10:00,58.02,58.03,57.98,57.99,83131.0,49.4632,49.4717,49.4291,49.4376,83131.0
2016-09-12 15:15:00,57.99,57.99,57.9,57.91,179730.0,49.4376,49.4376,49.3609,49.3694,179730.0
2016-09-12 15:20:00,57.91,57.98,57.89,57.98,211678.0,49.3694,49.4291,49.3524,49.4291,211678.0
2016-09-12 15:25:00,57.98,58.0,57.96,57.97,72080.0,49.4291,49.4461,49.412,49.4206,72080.0
2016-09-12 15:30:00,57.97,57.99,57.91,57.93,172431.0,49.4206,49.4376,49.3694,49.3865,172431.0
2016-09-12 15:35:00,57.93,57.95,57.92,57.95,666346.0,49.3865,49.4035,49.3779,49.4035,666346.0
2016-09-12 15:40:00,57.95,58.03,57.94,58.0,767322.0,49.4035,49.4717,49.395,49.4461,767322.0
2016-09-12 15:45:00,58.0,58.0,57.88,57.9,1340778.0,49.4461,49.4461,49.3438,49.3609,1340778.0
2016-09-12 15:50:00,57.89,57.91,57.85,57.88,495673.0,49.3524,49.3694,49.3183,49.3438,495673.0
2016-09-12 15:55:00,57.89,57.91,57.86,57.87,1898464.0,49.3524,49.3694,49.3268,49.3353,1898464.0
2016-09-13 09:30:00,57.41,57.47,57.36,57.43,260368.0,48.9432,48.9943,48.9005,48.9602,260368.0
2016-09-13 09:35:00,57.44,57.6,57.39,57.59,1033920.0,48.9687,49.1051,48.9261,49.0966,1033920.0
2016-09-13 09:40:00,57.59,57.61,57.49,57.49,427936.0,49.0966,49.1137,49.0114,49.0114,427936.0
2016-09-13 09:45:00,57.5,57.52,57.45,57.45,300533.0,49.0199,49.0369,48.9773,48.9773,300533.0
2016-09-13 09:50:00,57.45,57.47,57.34,57.38,327048.0,48.9773,48.9943,48.8835,48.9176,327048.0
2016-09-13 09:55:00,57.37,57.37,57.3,57.3,218353.0,48.9091,48.9091,48.8494,48.8494,218353.0
2016-09-13 10:00:00,57.3,57.31,57.21,57.27,236098.0,48.8494,48.8579,48.7727,48.8238,236098.0
2016-09-13 10:05:00,57.27,57.34,57.26,57.28,260538.0,48.8238,48.8835,48.8153,48.8323,260538.0
2016-09-13 10:10:00,57.28,57.29,57.22,57.29,119276.0,48.8323,48.8409,48.7812,48.8409,119276.0
2016-09-13 10:15:00,57.28,57.34,57.27,57.28,919214.0,48.8323,48.8835,48.8238,48.8323,919214.0
2016-09-13 10:20:00,57.28,57.32,57.22,57.29,132141.0,48.8323,48.8664,48.7812,48.8409,132141.0
2016-09-13 10:25:00,57.29,57.35,57.26,57.28,222835.0,48.8409,48.892,48.8153,48.8323,222835.0
2016-09-13 10:30:00,57.29,57.34,57.23,57.33,216318.0,48.8409,48.8835,48.7897,48.875,216318.0
2016-09-13 10:35:00,57.33,57.37,57.3,57.34,337970.0,48.875,48.9091,48.8494,48.8835,337970.0
2016-09-13 10:40:00,57.35,57.38,57.32,57.34,266427.0,48.892,48.9176,48.8664,48.8835,266427.0
2016-09-13 10:45:00,57.34,57.42,57.29,57.32,118105.0,48.8835,48.9517,48.8409,48.8664,118105.0
2016-09-13 10:50:00,57.31,57.31,57.25,57.26,145109.0,48.8579,48.8579,48.8068,48.8153,145109.0
2016-09-13 10:55:00,57.26,57.28,57.22,57.23,66761.0,48.8153,48.8323,48.7812,48.7897,66761.0
2016-09-13 11:00:00,57.24,57.26,57.23,57.24,84179.0,48.7982,48.8153,48.7897,48.7982,84179.0
2016-09-13 11:05:00,57.24,57.25,57.19,57.19,113530.0,48.7982,48.8068,48.7556,48.7556,113530.0
2016-09-13 11:10:00,57.19,57.2,57.12,57.16,99171.0,48.7556,48.7641,48.6959,48.73,99171.0
2016-09-13 11:15:00,57.15,57.18,57.09,57.14,266963.0,48.7215,48.7471,48.6703,48.713,266963.0
2016-09-13 11:20:00,57.13,57.18,57.13,57.17,148919.0,48.7044,48.7471,48.7044,48.7385,148919.0
2016-09-13 11:25:00,57.17,57.2,57.12,57.13,115453.0,48.7385,48.7641,48.6959,48.7044,115453.0
2016-09-13 11:30:00,57.13,57.15,57.05,57.07,132374.0,48.7044,48.7215,48.6362,48.6533,132374.0
2016-09-13 11:35:00,57.06,57.15,57.06,57.12,121897.0,48.6448,48.7215,48.6448,48.6959,121897.0
2016-09-13 11:40:00,57.11,57.18,57.1,57.17,78499.0,48.6874,48.7471,48.6789,48.7385,78499.0
2016-09-13 11:45:00,57.16,57.17,57.09,57.1,85148.0,48.73,48.7385,48.6703,48.6789,85148.0
2016-09-13 11:50:00,57.11,57.16,57.08,57.14,85063.0,48.6874,48.73,48.6618,48.713,85063.0
2016-09-13 11:55:00,57.14,57.18,57.11,57.17,473318.0,48.713,48.7471,48.6874,48.7385,473318.0
2016-09-13 12:00:00,57.17,57.22,57.14,57.14,243598.0,48.7385,48.7812,48.713,48.713,243598.0
2016-09-13 12:05:00,57.14,57.22,57.14,57.19,139833.0,48.713,48.7812,48.713,48.7556,139833.0
2016-09-13 12:10:00,57.18,57.29,57.18,57.29,119766.0,48.7471,48.8409,48.7471,48.8409,119766.0
2016-09-13 12:15:00,57.28,57.29,57.23,57.23,216411.0,48.8323,48.8409,48.7897,48.7897,216411.0
2016-09-13 12:20:00,57.23,57.24,57.13,57.16,100649.0,48.7897,48.7982,48.7044,48.73,100649.0
2016-09-13 12:25:00,57.16,57.16,57.09,57.1,126923.0,48.73,48.73,48.6703,48.6789,126923.0
2016-09-13 12:30:00,57.1,57.12,57.08,57.11,93788.0,48.6789,48.6959,48.6618,48.6874,93788.0
2016-09-13 12:35:00,57.12,57.15,57.08,57.14,99619.0,48.6959,48.7215,48.6618,48.713,99619.0
2016-09-13 12:40:00,57.15,57.15,57.08,57.12,125450.0,48.7215,48.7215,48.6618,48.6959,125450.0
2016-09-13 12:45:00,57.13,57.13,57.08,57.09,54630.0,48.7044,48.7044,48.6618,48.6703,54630.0
2016-09-13 12:50:00,57.09,57.1,57.02,57.04,192623.0,48.6703,48.6789,48.6107,48.6277,192623.0
2016-09-13 12:55:00,57.04,57.04,56.98,57.01,151812.0,48.6277,48.6277,48.5766,48.6021,151812.0
2016-09-13 13:00:00,57.01,57.02,56.92,56.94,169097.0,48.6021,48.6107,48.5254,48.5425,169097.0
2016-09-13 13:05:00,56.94,57.03,56.93,57.01,113712.0,48.5425,48.6192,48.5339,48.6021,113712.0
2016-09-13 13:10:00,57.01,57.08,56.99,57.08,157974.0,48.6021,48.6618,48.5851,48.6618,157974.0
2016-09-13 13:15:00,57.07,57.23,57.07,57.23,479786.0,48.6533,48.7897,48.6533,48.7897,479786.0
2016-09-13 13:20:00,57.23,57.28,57.18,57.19,294130.0,48.7897,48.8323,48.7471,48.7556,294130.0
2016-09-13 13:25:00,57.19,57.3,57.17,57.29,68232.0,48.7556,48.8494,48.7385,48.8409,68232.0
2016-09-13 13:30:00,57.29,57.4,57.22,57.22,211320.0,48.8409,48.9346,48.7812,48.7812,211320.0
2016-09-13 13:35:00,57.22,57.28,57.2,57.25,336550.0,48.7812,48.8323,48.7641,48.8068,336550.0
2016-09-13 13:40:00,57.25,57.29,57.18,57.19,196834.0,48.8068,48.8409,48.7471,48.7556,196834.0
2016-09-13 13:45:00,57.2,57.22,57.18,57.19,274088.0,48.7641,48.7812,48.7471,48.7556,274088.0
2016-09-13 13:50:00,57.19,57.21,57.06,57.07,232312.0,48.7556,48.7727,48.6448,48.6533,232312.0
2016-09-13 13:55:00,57.07,57.12,57.05,57.11,122511.0,48.6533,48.6959,48.6362,48.6874,122511.0
2016-09-13 14:00:00,57.1,57.11,57.04,57.09,323280.0,48.6789,48.6874,48.6277,48.6703,323280.0
2016-09-13 14:05:00,57.09,57.14,57.04,57.13,101987.0,48.6703,48.713,48.6277,48.7044,101987.0
2016-09-13 14:10:00,57.13,57.14,57.06,57.1,242681.0,48.7044,48.713,48.6448,48.6789,242681.0
2016-09-13 14:15:00,57.1,57.1,57.02,57.04,178575.0,48.6789,48.6789,48.6107,48.6277,178575.0
2016-09-13 14:20:00,57.04,57.05,57.0,57.05,151014.0,48.6277,48.6362,48.5936,48.6362,151014.0
2016-09-13 14:25:00,57.04,57.08,56.99,57.0,125775.0,48.6277,48.6618,48.5851,48.5936,125775.0
2016-09-13 14:30:00,56.99,57.04,56.94,56.98,283322.0,48.5851,48.6277,48.5425,48.5766,283322.0
2016-09-13 14:35:00,56.99,57.07,56.99,57.07,128683.0,48.5851,48.6533,48.5851,48.6533,128683.0
2016-09-13 14:40:00,57.07,57.16,57.06,57.16,155085.0,48.6533,48.73,48.6448,48.73,155085.0
2016-09-13 14:45:00,57.16,57.17,57.1,57.12,160837.0,48.73,48.7385,48.6789,48.6959,160837.0
2016-09-13 14:50:00,57.13,57.17,57.09,57.09,118956.0,48.7044,48.7385,48.6703,48.6703,118956.0
2016-09-13 14:55:00,57.08,57.1,56.99,56.99,163342.0,48.6618,48.6789,48.5851,48.5851,163342.0
2016-09-13 15:00:00,56.99,57.01,56.93,56.95,301735.0,48.5851,48.6021,48.5339,48.551,301735.0
2016-09-13 15:05:00,56.95,56.98,56.94,56.97,149930.0,48.551,48.5766,48.5425,48.568,149930.0
2016-09-13 15:10:00,56.97,56.98,56.88,56.92,143565.0,48.568,48.5766,48.4913,48.5254,143565.0
2016-09-13 15:15:00,56.93,57.08,56.93,57.04,222317.0,48.5339,48.6618,48.5339,48.6277,222317.0
2016-09-13 15:20:00,57.04,57.11,57.02,57.04,225759.0,48.6277,48.6874,48.6107,48.6277,225759.0
2016-09-13 15:25:00,57.04,57.14,57.02,57.11,243165.0,48.6277,48.713,48.6107,48.6874,243165.0
2016-09-13 15:30:00,57.11,57.19,57.09,57.13,473389.0,48.6874,48.7556,48.6703,48.7044,473389.0
2016-09-13 15:35:00,57.13,57.16,57.1,57.15,232010.0,48.7044,48.73,48.6789,48.7215,232010.0
2016-09-13 15:40:00,57.15,57.15,56.95,56.98,437627.0,48.7215,48.7215,48.551,48.5766,437627.0
2016-09-13 15:45:00,56.98,57.07,56.91,57.04,542821.0,48.5766,48.6533,48.5169,48.6277,542821.0
2016-09-13 15:50:00,57.05,57.18,57.04,57.18,670858.0,48.6362,48.7471,48.6277,48.7471,670858.0
2016-09-13 15:55:00,57.17,57.18,56.98,57.0,1416206.0,48.7385,48.7471,48.5766,48.5936,1416206.0
2016-09-14 09:30:00,56.99,57.12,56.72,57.11,282283.0,48.5851,48.6959,48.3549,48.6874,282283.0
2016-09-14 09:35:00,57.12,57.19,57.09,57.17,208701.0,48.6959,48.7556,48.6703,48.7385,208701.0
2016-09-14 09:40:00,57.16,57.17,57.02,57.12,251869.0,48.73,48.7385,48.6107,48.6959,251869.0
2016-09-14 09:45:00,57.11,57.12,57.03,57.04,164710.0,48.6874,48.6959,48.6192,48.6277,164710.0
2016-09-14 09:50:00,57.03,57.04,56.95,57.01,170470.0,48.6192,48.6277,48.551,48.6021,170470.0
2016-09-14 09:55:00,57.0,57.14,56.98,57.09,111886.0,48.5936,48.713,48.5766,48.6703,111886.0
2016-09-14 10:00:00,57.09,57.16,57.07,57.07,252391.0,48.6703,48.73,48.6533,48.6533,252391.0
2016-09-14 10:05:00,57.08,57.18,57.08,57.15,81016.0,48.6618,48.7471,48.6618,48.7215,81016.0
2016-09-14 10:10:00,57.15,57.21,57.13,57.19,196146.0,48.7215,48.7727,48.7044,48.7556,196146.0
2016-09-14 10:15:00,57.19,57.2,57.15,57.18,133487.0,48.7556,48.7641,48.7215,48.7471,133487.0
2016-09-14 10:20:00,57.19,57.3,57.15,57.28,201431.0,48.7556,48.8494,48.7215,48.8323,201431.0
2016-09-14 10:25:00,57.28,57.28,57.22,57.27,185954.0,48.8323,48.8323,48.7812,48.8238,185954.0
2016-09-14 10:30:00,57.28,57.37,57.27,57.31,384563.0,48.8323,48.9091,48.8238,48.8579,384563.0
2016-09-14 10:35:00,57.32,57.35,57.24,57.25,224761.0,48.8664,48.892,48.7982,48.8068,224761.0
2016-09-14 10:40:00,57.26,57.26,57.18,57.19,99237.0,48.8153,48.8153,48.7471,48.7556,99237.0
2016-09-14 10:45:00,57.2,57.22,57.13,57.15,102301.0,48.7641,48.7812,48.7044,48.7215,102301.0
2016-09-14 10:50:00,57.15,57.18,57.04,57.05,195279.0,48.7215,48.7471,48.6277,48.6362,195279.0
2016-09-14 10:55:00,57.06,57.09,57.02,57.06,156395.0,48.6448,48.6703,48.6107,48.6448,156395.0
2016-09-14 11:00:00,57.06,57.14,57.06,57.12,194831.0,48.6448,48.713,48.6448,48.6959,194831.0
2016-09-14 11:05:00,57.12,57.13,57.04,57.05,92780.0,48.6959,48.7044,48.6277,48.6362,92780.0
2016-09-14 11:10:00,57.04,57.06,56.97,57.04,133056.0,48.6277,48.6448,48.568,48.6277,133056.0
2016-09-14 11:15:00,57.04,57.08,57.04,57.07,59852.0,48.6277,48.6618,48.6277,48.6533,59852.0
2016-09-14 11:20:00,57.08,57.15,57.08,57.14,73720.0,48.6618,48.7215,48.6618,48.713,73720.0
2016-09-14 11:25:00,57.15,57.19,57.13,57.13,108892.0,48.7215,48.7556,48.7044,48.7044,108892.0
2016-09-14 11:30:00,57.12,57.13,57.03,57.04,137141.0,48.6959,48.7044,48.6192,48.6277,137141.0
2016-09-14 11:35:00,57.03,57.1,57.03,57.1,75299.0,48.6192,48.6789,48.6192,48.6789,75299.0
2016-09-14 11:40:00,57.1,57.13,57.09,57.11,63988.0,48.6789,48.7044,48.6703,48.6874,63988.0
2016-09-14 11:45:00,57.1,57.14,57.06,57.09,69907.0,48.6789,48.713,48.6448,48.6703,69907.0
2016-09-14 11:50:00,57.09,57.14,57.08,57.11,56875.0,48.6703,48.713,48.6618,48.6874,56875.0
2016-09-14 11:55:00,57.11,57.19,57.11,57.17,46899.0,48.6874,48.7556,48.6874,48.7385,46899.0
2016-09-14 12:00:00,57.18,57.2,57.14,57.18,47727.0,48.7471,48.7641,48.713,48.7471,47727.0
2016-09-14 12:05:00,57.17,57.19,57.12,57.17,65835.0,48.7385,48.7556,48.6959,48.7385,65835.0
2016-09-14 12:10:00,57.18,57.19,57.15,57.18,32808.0,48.7471,48.7556,48.7215,48.7471,32808.0
2016-09-14 12:15:00,57.18,57.24,57.17,57.22,78974.0,48.7471,48.7982,48.7385,48.7812,78974.0
2016-09-14 12:20:00,57.22,57.23,57.2,57.2,88965.0,48.7812,48.7897,48.7641,48.7641,88965.0
2016-09-14 12:25:00,57.21,57.23,57.2,57.2,50762.0,48.7727,48.7897,48.7641,48.7641,50762.0
2016-09-14 12:30:00,57.2,57.22,57.18,57.2,52326.0,48.7641,48.7812,48.7471,48.7641,52326.0
2016-09-14 12:35:00,57.19,57.21,57.13,57.13,65924.0,48.7556,48.7727,48.7044,48.7044,65924.0
2016-09-14 12:40:00,57.13,57.15,57.1,57.13,207509.0,48.7044,48.7215,48.6789,48.7044,207509.0
2016-09-14 12:45:00,57.12,57.15,57.07,57.11,178106.0,48.6959,48.7215,48.6533,48.6874,178106.0
2016-09-14 12:50:00,57.11,57.14,57.1,57.12,115413.0,48.6874,48.713,48.6789,48.6959,115413.0
2016-09-14 12:55:00,57.11,57.15,57.09,57.15,52237.0,48.6874,48.7215,48.6703,48.7215,52237.0
2016-09-14 13:00:00,57.14,57.17,57.13,57.16,62798.0,48.713,48.7385,48.7044,48.73,62798.0
2016-09-14 13:05:00,57.15,57.19,57.14,57.18,42940.0,48.7215,48.7556,48.713,48.7471,42940.0
2016-09-14 13:10:00,57.18,57.19,57.12,57.15,78052.0,48.7471,48.7556,48.6959,48.7215,78052.0
2016-09-14 13:15:00,57.14,57.16,57.13,57.15,181035.0,48.713,48.73,48.7044,48.7215,181035.0
2016-09-14 13:20:00,57.14,57.19,57.1,57.19,70549.0,48.713,48.7556,48.6789,48.7556,70549.0
2016-09-14 13:25:00,57.19,57.2,57.16,57.17,128734.0,48.7556,48.7641,48.73,48.7385,128734.0
2016-09-14 13:30:00,57.18,57.23,57.16,57.22,68944.0,48.7471,48.7897,48.73,48.7812,68944.0
2016-09-14 13:35:00,57.22,57.22,57.14,57.18,60891.0,48.7812,48.7812,48.713,48.7471,60891.0
2016-09-14 13:40:00,57.17,57.17,57.13,57.15,86749.0,48.7385,48.7385,48.7044,48.7215,86749.0
2016-09-14 13:45:00,57.14,57.15,57.03,57.04,86162.0,48.713,48.7215,48.6192,48.6277,86162.0
2016-09-14 13:50:00,57.03,57.09,57.02,57.07,171506.0,48.6192,48.6703,48.6107,48.6533,171506.0
2016-09-14 13:55:00,57.07,57.08,57.02,57.04,61844.0,48.6533,48.6618,48.6107,48.6277,61844.0
2016-09-14 14:00:00,57.04,57.08,56.98,56.98,117335.0,48.6277,48.6618,48.5766,48.5766,117335.0
2016-09-14 14:05:00,56.99,57.01,56.93,56.93,60801.0,48.5851,48.6021,48.5339,48.5339,60801.0
2016-09-14 14:10:00,56.93,56.94,56.86,56.88,130442.0,48.5339,48.5425,48.4743,48.4913,130442.0
2016-09-14 14:15:00,56.88,56.97,56.87,56.95,93508.0,48.4913,48.568,48.4828,48.551,93508.0
2016-09-14 14:20:00,56.95,56.99,56.92,56.98,75138.0,48.551,48.5851,48.5254,48.5766,75138.0
2016-09-14 14:25:00,56.97,56.98,56.91,56.98,249138.0,48.568,48.5766,48.5169,48.5766,249138.0
2016-09-14 14:30:00,56.97,56.97,56.92,56.94,119463.0,48.568,48.568,48.5254,48.5425,119463.0
2016-09-14 14:35:00,56.95,56.95,56.91,56.92,206395.0,48.551,48.551,48.5169,48.5254,206395.0
2016-09-14 14:40:00,56.93,57.03,56.91,57.02,95343.0,48.5339,48.6192,48.5169,48.6107,95343.0
2016-09-14 14:45:00,57.01,57.02,56.94,56.96,93097.0,48.6021,48.6107,48.5425,48.5595,93097.0
2016-09-14 14:50:00,56.96,57.01,56.95,56.95,88566.0,48.5595,48.6021,48.551,48.551,88566.0
2016-09-14 14:55:00,56.96,57.04,56.96,56.99,96252.0,48.5595,48.6277,48.5595,48.5851,96252.0
2016-09-14 15:00:00,56.99,57.01,56.95,56.98,131169.0,48.5851,48.6021,48.551,48.5766,131169.0
2016-09-14 15:05:00,56.97,56.98,56.91,56.93,93343.0,48.568,48.5766,48.5169,48.5339,93343.0
2016-09-14 15:10:00,56.93,56.93,56.88,56.9,128295.0,48.5339,48.5339,48.4913,48.5084,128295.0
2016-09-14 15:15:00,56.9,56.91,56.85,56.86,131881.0,48.5084,48.5169,48.4657,48.4743,131881.0
2016-09-14 15:20:00,56.86,56.9,56.81,56.82,194050.0,48.4743,48.5084,48.4316,48.4402,194050.0
2016-09-14 15:25:00,56.82,56.84,56.78,56.79,270459.0,48.4402,48.4572,48.4061,48.4146,270459.0
2016-09-14 15:30:00,56.78,56.88,56.78,56.88,239233.0,48.4061,48.4913,48.4061,48.4913,239233.0
2016-09-14 15:35:00,56.88,56.9,56.82,56.85,258777.0,48.4913,48.5084,48.4402,48.4657,258777.0
2016-09-14 15:40:00,56.85,56.96,56.84,56.93,334652.0,48.4657,48.5595,48.4572,48.5339,334652.0
2016-09-14 15:45:00,56.93,56.98,56.91,56.98,300293.0,48.5339,48.5766,48.5169,48.5766,300293.0
2016-09-14 15:50:00,56.97,56.98,56.89,56.97,522235.0,48.568,48.5766,48.4998,48.568,522235.0
2016-09-14 15:55:00,56.97,56.97,56.87,56.94,1447029.0,48.568,48.568,48.4828,48.5425,1447029.0
2016-09-15 09:30:00,56.84,57.0,56.84,56.91,412672.0,48.4572,48.5936,48.4572,48.5169,412672.0
2016-09-15 09:35:00,56.92,57.01,56.8,56.83,439711.0,48.5254,48.6021,48.4231,48.4487,439711.0
2016-09-15 09:40:00,56.82,56.94,56.81,56.85,320518.0,48.4402,48.5425,48.4316,48.4657,320518.0
2016-09-15 09:45:00,56.85,56.94,56.75,56.94,1039658.0,48.4657,48.5425,48.3805,48.5425,1039658.0
2016-09-15 09:50:00,56.94,57.04,56.89,57.01,225613.0,48.5425,48.6277,48.4998,48.6021,225613.0
2016-09-15 09:55:00,57.02,57.02,56.92,56.96,198757.0,48.6107,48.6107,48.5254,48.5595,198757.0
2016-09-15 10:00:00,56.95,56.98,56.87,56.97,236619.0,48.551,48.5766,48.4828,48.568,236619.0
2016-09-15 10:05:00,56.97,57.08,56.97,57.05,324674.0,48.568,48.6618,48.568,48.6362,324674.0
2016-09-15 10:10:00,57.05,57.11,57.03,57.09,118637.0,48.6362,48.6874,48.6192,48.6703,118637.0
2016-09-15 10:15:00,57.09,57.16,57.09,57.14,122183.0,48.6703,48.73,48.6703,48.713,122183.0
2016-09-15 10:20:00,57.14,57.15,57.07,57.08,199507.0,48.713,48.7215,48.6533,48.6618,199507.0
2016-09-15 10:25:00,57.08,57.12,57.07,57.08,151661.0,48.6618,48.6959,48.6533,48.6618,151661.0
2016-09-15 10:30:00,57.08,57.11,57.03,57.07,190055.0,48.6618,48.6874,48.6192,48.6533,190055.0
2016-09-15 10:35:00,57.08,57.12,57.07,57.11,59798.0,48.6618,48.6959,48.6533,48.6874,59798.0
2016-09-15 10:40:00,57.12,57.13,57.01,57.04,113209.0,48.6959,48.7044,48.6021,48.6277,113209.0
2016-09-15 10:45:00,57.04,57.13,57.04,57.13,144223.0,48.6277,48.7044,48.6277,48.7044,144223.0
2016-09-15 10:50:00,57.12,57.2,57.12,57.18,149872.0,48.6959,48.7641,48.6959,48.7471,149872.0
2016-09-15 10:55:00,57.18,57.2,57.15,57.2,85631.0,48.7471,48.7641,48.7215,48.7641,85631.0
2016-09-15 11:00:00,57.2,57.24,57.19,57.2,107395.0,48.7641,48.7982,48.7556,48.7641,107395.0
2016-09-15 11:05:00,57.2,57.26,57.2,57.23,192962.0,48.7641,48.8153,48.7641,48.7897,192962.0
2016-09-15 11:10:00,57.23,57.23,57.19,57.21,55819.0,48.7897,48.7897,48.7556,48.7727,55819.0
2016-09-15 11:15:00,57.21,57.23,57.2,57.21,64683.0,48.7727,48.7897,48.7641,48.7727,64683.0
2016-09-15 11:20:00,57.21,57.24,57.19,57.22,164107.0,48.7727,48.7982,48.7556,48.7812,164107.0
2016-09-15 11:25:00,57.23,57.35,57.22,57.35,268007.0,48.7897,48.892,48.7812,48.892,268007.0
2016-09-15 11:30:00,57.34,57.4,57.34,57.39,350309.0,48.8835,48.9346,48.8835,48.9261,350309.0
2016-09-15 11:35:00,57.39,57.4,57.34,57.35,122750.0,48.9261,48.9346,48.8835,48.892,122750.0
2016-09-15 11:40:00,57.35,57.36,57.32,57.32,114872.0,48.892,48.9005,48.8664,48.8664,114872.0
2016-09-15 11:45:00,57.32,57.36,57.29,57.3,197144.0,48.8664,48.9005,48.8409,48.8494,197144.0
2016-09-15 11:50:00,57.3,57.36,57.29,57.34,222298.0,48.8494,48.9005,48.8409,48.8835,222298.0
2016-09-15 11:55:00,57.33,57.34,57.26,57.27,135451.0,48.875,48.8835,48.8153,48.8238,135451.0
2016-09-15 12:00:00,57.27,57.3,57.27,57.28,32409.0,48.8238,48.8494,48.8238,48.8323,32409.0
2016-09-15 12:05:00,57.29,57.33,57.28,57.31,79542.0,48.8409,48.875,48.8323,48.8579,79542.0
2016-09-15 12:10:00,57.31,57.31,57.25,57.26,66768.0,48.8579,48.8579,48.8068,48.8153,66768.0
2016-09-15 12:15:00,57.26,57.28,57.24,57.25,81844.0,48.8153,48.8323,48.7982,48.8068,81844.0
2016-09-15 12:20:00,57.25,57.3,57.25,57.3,56272.0,48.8068,48.8494,48.8068,48.8494,56272.0
2016-09-15 12:25:00,57.3,57.3,57.23,57.24,61402.0,48.8494,48.8494,48.7897,48.7982,61402.0
2016-09-15 12:30:00,57.25,57.27,57.21,57.22,48537.0,48.8068,48.8238,48.7727,48.7812,48537.0
2016-09-15 12:35:00,57.22,57.22,57.16,57.19,64617.0,48.7812,48.7812,48.73,48.7556,64617.0
2016-09-15 12:40:00,57.19,57.2,57.14,57.15,39853.0,48.7556,48.7641,48.713,48.7215,39853.0
2016-09-15 12:45:00,57.15,57.21,57.15,57.19,49090.0,48.7215,48.7727,48.7215,48.7556,49090.0
2016-09-15 12:50:00,57.18,57.21,57.16,57.2,43668.0,48.7471,48.7727,48.73,48.7641,43668.0
2016-09-15 12:55:00,57.2,57.22,57.18,57.19,34059.0,48.7641,48.7812,48.7471,48.7556,34059.0
2016-09-15 13:00:00,57.19,57.29,57.19,57.26,279931.0,48.7556,48.8409,48.7556,48.8153,279931.0
2016-09-15 13:05:00,57.26,57.27,57.21,57.22,148955.0,48.8153,48.8238,48.7727,48.7812,148955.0
2016-09-15 13:10:00,57.22,57.24,57.19,57.21,113160.0,48.7812,48.7982,48.7556,48.7727,113160.0
2016-09-15 13:15:00,57.21,57.27,57.18,57.26,178283.0,48.7727,48.8238,48.7471,48.8153,178283.0
2016-09-15 13:20:00,57.26,57.28,57.23,57.27,60851.0,48.8153,48.8323,48.7897,48.8238,60851.0
2016-09-15 13:25:00,57.26,57.29,57.21,57.24,104213.0,48.8153,48.8409,48.7727,48.7982,104213.0
2016-09-15 13:30:00,57.25,57.3,57.24,57.3,172767.0,48.8068,48.8494,48.7982,48.8494,172767.0
2016-09-15 13:35:00,57.31,57.33,57.29,57.31,178406.0,48.8579,48.875,48.8409,48.8579,178406.0
2016-09-15 13:40:00,57.31,57.39,57.3,57.39,251758.0,48.8579,48.9261,48.8494,48.9261,251758.0
2016-09-15 13:45:00,57.39,57.41,57.36,57.39,41764.0,48.9261,48.9432,48.9005,48.9261,41764.0
2016-09-15 13:50:00,57.39,57.39,57.35,57.38,57067.0,48.9261,48.9261,48.892,48.9176,57067.0
2016-09-15 13:55:00,57.37,57.4,57.36,57.39,52703.0,48.9091,48.9346,48.9005,48.9261,52703.0
2016-09-15 14:00:00,57.4,57.41,57.39,57.39,84182.0,48.9346,48.9432,48.9261,48.9261,84182.0
2016-09-15 14:05:00,57.39,57.4,57.37,57.39,35335.0,48.9261,48.9346,48.9091,48.9261,35335.0
2016-09-15 14:10:00,57.39,57.41,57.38,57.41,46116.0,48.9261,48.9432,48.9176,48.9432,46116.0
2016-09-15 14:15:00,57.41,57.49,57.41,57.49,129365.0,48.9432,49.0114,48.9432,49.0114,129365.0
2016-09-15 14:20:00,57.5,57.51,57.48,57.5,101861.0,49.0199,49.0284,49.0028,49.0199,101861.0
2016-09-15 14:25:00,57.49,57.5,57.46,57.47,175660.0,49.0114,49.0199,48.9858,48.9943,175660.0
2016-09-15 14:30:00,57.48,57.49,57.46,57.48,48393.0,49.0028,49.0114,48.9858,49.0028,48393.0
2016-09-15 14:35:00,57.47,57.48,57.44,57.46,84668.0,48.9943,49.0028,48.9687,48.9858,84668.0
2016-09-15 14:40:00,57.45,57.49,57.45,57.46,70120.0,48.9773,49.0114,48.9773,48.9858,70120.0
2016-09-15 14:45:00,57.47,57.47,57.43,57.45,104135.0,48.9943,48.9943,48.9602,48.9773,104135.0
2016-09-15 14:50:00,57.45,57.45,57.42,57.45,36271.0,48.9773,48.9773,48.9517,48.9773,36271.0
2016-09-15 14:55:00,57.45,57.46,57.44,57.45,62089.0,48.9773,48.9858,48.9687,48.9773,62089.0
2016-09-15 15:00:00,57.45,57.51,57.45,57.5,217923.0,48.9773,49.0284,48.9773,49.0199,217923.0
2016-09-15 15:05:00,57.49,57.5,57.45,57.46,77722.0,49.0114,49.0199,48.9773,48.9858,77722.0
2016-09-15 15:10:00,57.46,57.46,57.42,57.44,127879.0,48.9858,48.9858,48.9517,48.9687,127879.0
2016-09-15 15:15:00,57.44,57.45,57.36,57.38,135891.0,48.9687,48.9773,48.9005,48.9176,135891.0
2016-09-15 15:20:00,57.37,57.42,57.37,57.39,243923.0,48.9091,48.9517,48.9091,48.9261,243923.0
2016-09-15 15:25:00,57.39,57.42,57.37,57.42,149644.0,48.9261,48.9517,48.9091,48.9517,149644.0
2016-09-15 15:30:00,57.42,57.44,57.4,57.41,179305.0,48.9517,48.9687,48.9346,48.9432,179305.0
2016-09-15 15:35:00,57.41,57.46,57.4,57.46,233365.0,48.9432,48.9858,48.9346,48.9858,233365.0
2016-09-15 15:40:00,57.47,57.49,57.44,57.47,213867.0,48.9943,49.0114,48.9687,48.9943,213867.0
2016-09-15 15:45:00,57.47,57.49,57.42,57.45,209365.0,48.9943,49.0114,48.9517,48.9773,209365.0
2016-09-15 15:50:00,57.44,57.45,57.38,57.39,241152.0,48.9687,48.9773,48.9176,48.9261,241152.0
2016-09-15 15:55:00,57.39,57.43,57.39,57.4,1187509.0,48.9261,48.9602,48.9261,48.9346,1187509.0
2016-09-16 09:30:00,56.83,57.05,56.64,56.7,498766.0,48.7153,48.9039,48.5524,48.6039,498766.0
2016-09-16 09:35:00,56.7,56.71,56.55,56.62,346052.0,48.6039,48.6124,48.4753,48.5353,346052.0
2016-09-16 09:40:00,56.63,56.75,56.59,56.73,210563.0,48.5439,48.6467,48.5096,48.6296,210563.0
2016-09-16 09:45:00,56.72,56.8,56.7,56.76,88131.0,48.621,48.6896,48.6039,48.6553,88131.0
2016-09-16 09:50:00,56.75,56.8,56.71,56.72,131546.0,48.6467,48.6896,48.6124,48.621,131546.0
2016-09-16 09:55:00,56.72,56.79,56.7,56.75,220382.0,48.621,48.681,48.6039,48.6467,220382.0
2016-09-16 10:00:00,56.75,56.76,56.63,56.67,249841.0,48.6467,48.6553,48.5439,48.5782,249841.0
2016-09-16 10:05:00,56.67,56.67,56.54,56.6,152714.0,48.5782,48.5782,48.4667,48.5182,152714.0
2016-09-16 10:10:00,56.6,56.62,56.54,56.57,93306.0,48.5182,48.5353,48.4667,48.4924,93306.0
2016-09-16 10:15:00,56.57,56.63,56.53,56.6,99808.0,48.4924,48.5439,48.4581,48.5182,99808.0
2016-09-16 10:20:00,56.61,56.63,56.59,56.62,73164.0,48.5267,48.5439,48.5096,48.5353,73164.0
2016-09-16 10:25:00,56.61,56.61,56.54,56.6,116494.0,48.5267,48.5267,48.4667,48.5182,116494.0
2016-09-16 10:30:00,56.59,56.64,56.57,56.62,69769.0,48.5096,48.5524,48.4924,48.5353,69769.0
2016-09-16 10:35:00,56.62,56.7,56.6,56.69,144350.0,48.5353,48.6039,48.5182,48.5953,144350.0
2016-09-16 10:40:00,56.69,56.73,56.65,56.72,146606.0,48.5953,48.6296,48.561,48.621,146606.0
2016-09-16 10:45:00,56.72,56.77,56.71,56.74,134208.0,48.621,48.6639,48.6124,48.6382,134208.0
2016-09-16 10:50:00,56.75,56.75,56.71,56.73,115072.0,48.6467,48.6467,48.6124,48.6296,115072.0
2016-09-16 10:55:00,56.73,56.73,56.67,56.67,194060.0,48.6296,48.6296,48.5782,48.5782,194060.0
2016-09-16 11:00:00,56.66,56.67,56.6,56.63,71653.0,48.5696,48.5782,48.5182,48.5439,71653.0
2016-09-16 11:05:00,56.63,56.64,56.59,56.6,66621.0,48.5439,48.5524,48.5096,48.5182,66621.0
2016-09-16 11:10:00,56.59,56.64,56.59,56.62,32128.0,48.5096,48.5524,48.5096,48.5353,32128.0
2016-09-16 11:15:00,56.62,56.64,56.57,56.59,165248.0,48.5353,48.5524,48.4924,48.5096,165248.0
2016-09-16 11:20:00,56.58,56.63,56.58,56.62,65180.0,48.501,48.5439,48.501,48.5353,65180.0
2016-09-16 11:25:00,56.61,56.61,56.58,56.6,96690.0,48.5267,48.5267,48.501,48.5182,96690.0
2016-09-16 11:30:00,56.6,56.63,56.58,56.62,121986.0,48.5182,48.5439,48.501,48.5353,121986.0
2016-09-16 11:35:00,56.61,56.67,56.6,56.66,52381.0,48.5267,48.5782,48.5182,48.5696,52381.0
2016-09-16 11:40:00,56.66,56.7,56.64,56.69,62085.0,48.5696,48.6039,48.5524,48.5953,62085.0
2016-09-16 11:45:00,56.69,56.74,56.67,56.72,100158.0,48.5953,48.6382,48.5782,48.621,100158.0
2016-09-16 11:50:00,56.72,56.72,56.68,56.71,39149.0,48.621,48.621,48.5867,48.6124,39149.0
2016-09-16 11:55:00,56.7,56.71,56.67,56.71,184188.0,48.6039,48.6124,48.5782,48.6124,184188.0
2016-09-16 12:00:00,56.71,56.74,56.69,56.72,88210.0,48.6124,48.6382,48.5953,48.621,88210.0
2016-09-16 12:05:00,56.72,56.77,56.72,56.77,36712.0,48.621,48.6639,48.621,48.6639,36712.0
2016-09-16 12:10:00,56.77,56.77,56.69,56.7,90051.0,48.6639,48.6639,48.5953,48.6039,90051.0
2016-09-16 12:15:00,56.7,56.73,56.7,56.71,86588.0,48.6039,48.6296,48.6039,48.6124,86588.0
2016-09-16 12:20:00,56.71,56.73,56.7,56.73,55994.0,48.6124,48.6296,48.6039,48.6296,55994.0
2016-09-16 12:25:00,56.72,56.73,56.67,56.69,105405.0,48.621,48.6296,48.5782,48.5953,105405.0
2016-09-16 12:30:00,56.69,56.71,56.65,56.66,97042.0,48.5953,48.6124,48.561,48.5696,97042.0
2016-09-16 12:35:00,56.66,56.7,56.66,56.69,191796.0,48.5696,48.6039,48.5696,48.5953,191796.0
2016-09-16 12:40:00,56.68,56.69,56.63,56.65,65644.0,48.5867,48.5953,48.5439,48.561,65644.0
2016-09-16 12:45:00,56.65,56.69,56.63,56.65,63405.0,48.561,48.5953,48.5439,48.561,63405.0
2016-09-16 12:50:00,56.64,56.65,56.62,56.65,54565.0,48.5524,48.561,48.5353,48.561,54565.0
2016-09-16 12:55:00,56.65,56.66,56.6,56.61,84335.0,48.561,48.5696,48.5182,48.5267,84335.0
2016-09-16 13:00:00,56.6,56.65,56.6,56.64,166865.0,48.5182,48.561,48.5182,48.5524,166865.0
2016-09-16 13:05:00,56.64,56.64,56.6,56.62,49960.0,48.5524,48.5524,48.5182,48.5353,49960.0
2016-09-16 13:10:00,56.61,56.64,56.58,56.58,78641.0,48.5267,48.5524,48.501,48.501,78641.0
2016-09-16 13:15:00,56.58,56.62,56.57,56.59,58232.0,48.501,48.5353,48.4924,48.5096,58232.0
2016-09-16 13:20:00,56.59,56.62,56.57,56.61,39893.0,48.5096,48.5353,48.4924,48.5267,39893.0
2016-09-16 13:25:00,56.61,56.61,56.59,56.59,114263.0,48.5267,48.5267,48.5096,48.5096,114263.0
2016-09-16 13:30:00,56.59,56.62,56.56,56.56,45296.0,48.5096,48.5353,48.4839,48.4839,45296.0
2016-09-16 13:35:00,56.56,56.58,56.54,56.57,119810.0,48.4839,48.501,48.4667,48.4924,119810.0
2016-09-16 13:40:00,56.56,56.58,56.52,56.53,100346.0,48.4839,48.501,48.4496,48.4581,100346.0
2016-09-16 13:45:00,56.52,56.54,56.5,56.54,161000.0,48.4496,48.4667,48.4324,48.4667,161000.0
2016-09-16 13:50:00,56.53,56.56,56.51,56.56,38677.0,48.4581,48.4839,48.441,48.4839,38677.0
2016-09-16 13:55:00,56.56,56.59,56.54,56.58,64050.0,48.4839,48.5096,48.4667,48.501,64050.0
2016-09-16 14:00:00,56.58,56.58,56.53,56.57,76587.0,48.501,48.501,48.4581,48.4924,76587.0
2016-09-16 14:05:00,56.57,56.63,56.56,56.62,125536.0,48.4924,48.5439,48.4839,48.5353,125536.0
2016-09-16 14:10:00,56.62,56.67,56.6,56.63,253902.0,48.5353,48.5782,48.5182,48.5439,253902.0
2016-09-16 14:15:00,56.63,56.64,56.6,56.62,201596.0,48.5439,48.5524,48.5182,48.5353,201596.0
2016-09-16 14:20:00,56.62,56.64,56.61,56.61,193131.0,48.5353,48.5524,48.5267,48.5267,193131.0
2016-09-16 14:25:00,56.61,56.64,56.6,56.63,284975.0,48.5267,48.5524,48.5182,48.5439,284975.0
2016-09-16 14:30:00,56.63,56.68,56.63,56.65,187097.0,48.5439,48.5867,48.5439,48.561,187097.0
2016-09-16 14:35:00,56.64,56.68,56.63,56.65,349497.0,48.5524,48.5867,48.5439,48.561,349497.0
2016-09-16 14:40:00,56.65,56.69,56.63,56.68,208270.0,48.561,48.5953,48.5439,48.5867,208270.0
2016-09-16 14:45:00,56.68,56.69,56.67,56.67,237106.0,48.5867,48.5953,48.5782,48.5782,237106.0
2016-09-16 14:50:00,56.67,56.67,56.65,56.66,199422.0,48.5782,48.5782,48.561,48.5696,199422.0
2016-09-16 14:55:00,56.65,56.66,56.6,56.62,296738.0,48.561,48.5696,48.5182,48.5353,296738.0
2016-09-16 15:00:00,56.61,56.66,56.6,56.65,222074.0,48.5267,48.5696,48.5182,48.561,222074.0
2016-09-16 15:05:00,56.65,56.66,56.62,56.63,214866.0,48.561,48.5696,48.5353,48.5439,214866.0
2016-09-16 15:10:00,56.63,56.65,56.6,56.64,305801.0,48.5439,48.561,48.5182,48.5524,305801.0
2016-09-16 15:15:00,56.64,56.67,56.63,56.66,319217.0,48.5524,48.5782,48.5439,48.5696,319217.0
2016-09-16 15:20:00,56.66,56.7,56.64,56.66,301713.0,48.5696,48.6039,48.5524,48.5696,301713.0
2016-09-16 15:25:00,56.65,56.66,56.62,56.63,298839.0,48.561,48.5696,48.5353,48.5439,298839.0
2016-09-16 15:30:00,56.63,56.73,56.62,56.71,389751.0,48.5439,48.6296,48.5353,48.6124,389751.0
2016-09-16 15:35:00,56.71,56.71,56.68,56.69,355999.0,48.6124,48.6124,48.5867,48.5953,355999.0
2016-09-16 15:40:00,56.69,56.7,56.65,56.66,363157.0,48.5953,48.6039,48.561,48.5696,363157.0
2016-09-16 15:45:00,56.66,56.72,56.65,56.71,644353.0,48.5696,48.621,48.561,48.6124,644353.0
2016-09-16 15:50:00,56.7,56.71,56.65,56.66,744456.0,48.6039,48.6124,48.561,48.5696,744456.0
2016-09-16 15:55:00,56.66,56.67,56.6,56.63,1610605.0,48.5696,48.5782,48.5182,48.5439,1610605.0
2016-09-19 09:30:00,56.87,56.99,56.82,56.95,262251.0,48.7496,48.8525,48.7067,48.8182,262251.0
2016-09-19 09:35:00,56.96,57.02,56.94,57.0,288309.0,48.8267,48.8782,48.8096,48.861,288309.0
2016-09-19 09:40:00,56.99,57.05,56.96,57.03,183410.0,48.8525,48.9039,48.8267,48.8868,183410.0
2016-09-19 09:45:00,57.03,57.16,57.03,57.14,84486.0,48.8868,48.9982,48.8868,48.981,84486.0
2016-09-19 09:50:00,57.13,57.16,57.11,57.15,180761.0,48.9725,48.9982,48.9553,48.9896,180761.0
2016-09-19 09:55:00,57.14,57.2,57.13,57.19,99237.0,48.981,49.0325,48.9725,49.0239,99237.0
2016-09-19 10:00:00,57.2,57.24,57.19,57.21,51402.0,49.0325,49.0668,49.0239,49.0411,51402.0
2016-09-19 10:05:00,57.21,57.23,57.19,57.2,161505.0,49.0411,49.0582,49.0239,49.0325,161505.0
2016-09-19 10:10:00,57.2,57.22,57.17,57.19,80371.0,49.0325,49.0496,49.0068,49.0239,80371.0
2016-09-19 10:15:00,57.19,57.24,57.19,57.22,64174.0,49.0239,49.0668,49.0239,49.0496,64174.0
2016-09-19 10:20:00,57.22,57.22,57.16,57.18,134483.0,49.0496,49.0496,48.9982,49.0153,134483.0
2016-09-19 10:25:00,57.18,57.2,57.14,57.18,163651.0,49.0153,49.0325,48.981,49.0153,163651.0
2016-09-19 10:30:00,57.17,57.19,57.16,57.17,44497.0,49.0068,49.0239,48.9982,49.0068,44497.0
2016-09-19 10:35:00,57.17,57.17,57.1,57.14,80908.0,49.0068,49.0068,48.9468,48.981,80908.0
2016-09-19 10:40:00,57.14,57.14,57.09,57.12,32549.0,48.981,48.981,48.9382,48.9639,32549.0
2016-09-19 10:45:00,57.12,57.14,57.09,57.11,76332.0,48.9639,48.981,48.9382,48.9553,76332.0
2016-09-19 10:50:00,57.1,57.14,57.1,57.13,39447.0,48.9468,48.981,48.9468,48.9725,39447.0
2016-09-19 10:55:00,57.13,57.14,57.1,57.13,37394.0,48.9725,48.981,48.9468,48.9725,37394.0
2016-09-19 11:00:00,57.14,57.14,57.11,57.12,51451.0,48.981,48.981,48.9553,48.9639,51451.0
2016-09-19 11:05:00,57.12,57.17,57.12,57.17,72366.0,48.9639,49.0068,48.9639,49.0068,72366.0
2016-09-19 11:10:00,57.17,57.18,57.14,57.14,55351.0,49.0068,49.0153,48.981,48.981,55351.0
2016-09-19 11:15:00,57.15,57.16,57.12,57.14,47176.0,48.9896,48.9982,48.9639,48.981,47176.0
2016-09-19 11:20:00,57.13,57.15,57.08,57.09,55274.0,48.9725,48.9896,48.9296,48.9382,55274.0
2016-09-19 11:25:00,57.09,57.12,57.08,57.11,37329.0,48.9382,48.9639,48.9296,48.9553,37329.0
2016-09-19 11:30:00,57.12,57.14,57.08,57.14,94713.0,48.9639,48.981,48.9296,48.981,94713.0
2016-09-19 11:35:00,57.14,57.17,57.13,57.15,73062.0,48.981,49.0068,48.9725,48.9896,73062.0
2016-09-19 11:40:00,57.15,57.16,57.13,57.14,40598.0,48.9896,48.9982,48.9725,48.981,40598.0
2016-09-19 11:45:00,57.14,57.18,57.13,57.15,52436.0,48.981,49.0153,48.9725,48.9896,52436.0
2016-09-19 11:50:00,57.15,57.18,57.14,57.16,26371.0,48.9896,49.0153,48.981,48.9982,26371.0
2016-09-19 11:55:00,57.17,57.17,57.14,57.16,47683.0,49.0068,49.0068,48.981,48.9982,47683.0
2016-09-19 12:00:00,57.16,57.17,57.14,57.17,46163.0,48.9982,49.0068,48.981,49.0068,46163.0
2016-09-19 12:05:00,57.18,57.18,57.16,57.16,87779.0,49.0153,49.0153,48.9982,48.9982,87779.0
2016-09-19 12:10:00,57.16,57.16,57.03,57.06,130398.0,48.9982,48.9982,48.8868,48.9125,130398.0
2016-09-19 12:15:00,57.05,57.05,56.97,57.0,186388.0,48.9039,48.9039,48.8353,48.861,186388.0
2016-09-19 12:20:00,57.0,57.01,56.98,56.99,105442.0,48.861,48.8696,48.8439,48.8525,105442.0
2016-09-19 12:25:00,56.99,57.02,56.98,57.01,61909.0,48.8525,48.8782,48.8439,48.8696,61909.0
2016-09-19 12:30:00,57.01,57.04,57.0,57.02,96955.0,48.8696,48.8953,48.861,48.8782,96955.0
2016-09-19 12:35:00,57.02,57.02,56.98,57.0,37462.0,48.8782,48.8782,48.8439,48.861,37462.0
2016-09-19 12:40:00,56.99,57.02,56.99,57.02,59968.0,48.8525,48.8782,48.8525,48.8782,59968.0
2016-09-19 12:45:00,57.02,57.03,56.99,57.0,26870.0,48.8782,48.8868,48.8525,48.861,26870.0
2016-09-19 12:50:00,57.0,57.01,56.99,56.99,42999.0,48.861,48.8696,48.8525,48.8525,42999.0
2016-09-19 12:55:00,56.99,57.01,56.94,56.95,68587.0,48.8525,48.8696,48.8096,48.8182,68587.0
2016-09-19 13:00:00,56.95,56.95,56.91,56.93,49170.0,48.8182,48.8182,48.7839,48.801,49170.0
2016-09-19 13:05:00,56.93,56.97,56.92,56.96,45797.0,48.801,48.8353,48.7925,48.8267,45797.0
2016-09-19 13:10:00,56.96,56.97,56.94,56.94,39792.0,48.8267,48.8353,48.8096,48.8096,39792.0
2016-09-19 13:15:00,56.95,56.97,56.93,56.94,78855.0,48.8182,48.8353,48.801,48.8096,78855.0
2016-09-19 13:20:00,56.94,56.94,56.91,56.92,33789.0,48.8096,48.8096,48.7839,48.7925,33789.0
2016-09-19 13:25:00,56.92,56.93,56.9,56.91,36178.0,48.7925,48.801,48.7753,48.7839,36178.0
2016-09-19 13:30:00,56.9,56.91,56.77,56.78,113354.0,48.7753,48.7839,48.6639,48.6725,113354.0
2016-09-19 13:35:00,56.78,56.78,56.74,56.75,166734.0,48.6725,48.6725,48.6382,48.6467,166734.0
2016-09-19 13:40:00,56.75,56.78,56.75,56.75,42736.0,48.6467,48.6725,48.6467,48.6467,42736.0
2016-09-19 13:45:00,56.75,56.79,56.74,56.79,63447.0,48.6467,48.681,48.6382,48.681,63447.0
2016-09-19 13:50:00,56.79,56.81,56.76,56.81,47445.0,48.681,48.6982,48.6553,48.6982,47445.0
2016-09-19 13:55:00,56.81,56.85,56.8,56.85,33266.0,48.6982,48.7325,48.6896,48.7325,33266.0
2016-09-19 14:00:00,56.84,56.9,56.83,56.9,93076.0,48.7239,48.7753,48.7153,48.7753,93076.0
2016-09-19 14:05:00,56.89,56.92,56.89,56.92,23712.0,48.7667,48.7925,48.7667,48.7925,23712.0
2016-09-19 14:10:00,56.92,56.96,56.9,56.95,60871.0,48.7925,48.8267,48.7753,48.8182,60871.0
2016-09-19 14:15:00,56.94,56.98,56.94,56.95,52627.0,48.8096,48.8439,48.8096,48.8182,52627.0
2016-09-19 14:20:00,56.95,56.96,56.94,56.96,35595.0,48.8182,48.8267,48.8096,48.8267,35595.0
2016-09-19 14:25:00,56.96,56.98,56.94,56.97,40605.0,48.8267,48.8439,48.8096,48.8353,40605.0
2016-09-19 14:30:00,56.98,57.01,56.97,56.99,101447.0,48.8439,48.8696,48.8353,48.8525,101447.0
2016-09-19 14:35:00,56.99,57.02,56.98,56.98,62155.0,48.8525,48.8782,48.8439,48.8439,62155.0
2016-09-19 14:40:00,56.98,57.02,56.98,56.99,50316.0,48.8439,48.8782,48.8439,48.8525,50316.0
2016-09-19 14:45:00,56.99,57.06,56.98,57.04,84904.0,48.8525,48.9125,48.8439,48.8953,84904.0
2016-09-19 14:50:00,57.04,57.06,57.03,57.04,67770.0,48.8953,48.9125,48.8868,48.8953,67770.0
2016-09-19 14:55:00,57.05,57.08,57.04,57.07,66759.0,48.9039,48.9296,48.8953,48.921,66759.0
2016-09-19 15:00:00,57.08,57.08,57.04,57.05,124827.0,48.9296,48.9296,48.8953,48.9039,124827.0
2016-09-19 15:05:00,57.05,57.05,57.0,57.0,66936.0,48.9039,48.9039,48.861,48.861,66936.0
2016-09-19 15:10:00,57.0,57.01,56.97,56.98,52170.0,48.861,48.8696,48.8353,48.8439,52170.0
2016-09-19 15:15:00,56.98,56.98,56.9,56.93,125063.0,48.8439,48.8439,48.7753,48.801,125063.0
2016-09-19 15:20:00,56.93,56.96,56.92,56.96,55144.0,48.801,48.8267,48.7925,48.8267,55144.0
2016-09-19 15:25:00,56.95,57.0,56.91,56.91,72602.0,48.8182,48.861,48.7839,48.7839,72602.0
2016-09-19 15:30:00,56.91,56.93,56.83,56.88,157567.0,48.7839,48.801,48.7153,48.7582,157567.0
2016-09-19 15:35:00,56.88,56.92,56.86,56.91,132059.0,48.7582,48.7925,48.741,48.7839,132059.0
2016-09-19 15:40:00,56.91,56.95,56.88,56.93,222417.0,48.7839,48.8182,48.7582,48.801,222417.0
2016-09-19 15:45:00,56.93,56.96,56.9,56.94,133435.0,48.801,48.8267,48.7753,48.8096,133435.0
2016-09-19 15:50:00,56.94,56.95,56.89,56.92,272919.0,48.8096,48.8182,48.7667,48.7925,272919.0
2016-09-19 15:55:00,56.93,56.93,56.84,56.86,766038.0,48.801,48.801,48.7239,48.741,766038.0
2016-09-20 09:30:00,57.16,57.32,57.11,57.29,335025.0,48.9982,49.1353,48.9553,49.1096,335025.0
2016-09-20 09:35:00,57.29,57.33,57.17,57.19,115522.0,49.1096,49.1439,49.0068,49.0239,115522.0
2016-09-20 09:40:00,57.18,57.18,57.11,57.17,159018.0,49.0153,49.0153,48.9553,49.0068,159018.0
2016-09-20 09:45:00,57.16,57.19,57.11,57.17,96620.0,48.9982,49.0239,48.9553,49.0068,96620.0
2016-09-20 09:50:00,57.17,57.25,57.16,57.24,146186.0,49.0068,49.0753,48.9982,49.0668,146186.0
2016-09-20 09:55:00,57.24,57.25,57.19,57.22,63658.0,49.0668,49.0753,49.0239,49.0496,63658.0
2016-09-20 10:00:00,57.23,57.27,57.21,57.22,108348.0,49.0582,49.0925,49.0411,49.0496,108348.0
2016-09-20 10:05:00,57.23,57.23,57.18,57.19,59153.0,49.0582,49.0582,49.0153,49.0239,59153.0
2016-09-20 10:10:00,57.19,57.2,57.16,57.19,42063.0,49.0239,49.0325,48.9982,49.0239,42063.0
2016-09-20 10:15:00,57.19,57.2,57.15,57.18,83187.0,49.0239,49.0325,48.9896,49.0153,83187.0
2016-09-20 10:20:00,57.18,57.19,57.14,57.16,81054.0,49.0153,49.0239,48.981,48.9982,81054.0
2016-09-20 10:25:00,57.16,57.2,57.15,57.18,36949.0,48.9982,49.0325,48.9896,49.0153,36949.0
2016-09-20 10:30:00,57.18,57.21,57.11,57.11,105922.0,49.0153,49.0411,48.9553,48.9553,105922.0
2016-09-20 10:35:00,57.11,57.12,57.04,57.06,185924.0,48.9553,48.9639,48.8953,48.9125,185924.0
2016-09-20 10:40:00,57.06,57.07,57.04,57.05,84122.0,48.9125,48.921,48.8953,48.9039,84122.0
2016-09-20 10:45:00,57.06,57.1,57.05,57.1,80177.0,48.9125,48.9468,48.9039,48.9468,80177.0
2016-09-20 10:50:00,57.11,57.12,57.07,57.08,43036.0,48.9553,48.9639,48.921,48.9296,43036.0
2016-09-20 10:55:00,57.07,57.1,57.07,57.08,36276.0,48.921,48.9468,48.921,48.9296,36276.0
2016-09-20 11:00:00,57.08,57.11,57.07,57.09,48689.0,48.9296,48.9553,48.921,48.9382,48689.0
2016-09-20 11:05:00,57.09,57.15,57.09,57.13,148599.0,48.9382,48.9896,48.9382,48.9725,148599.0
2016-09-20 11:10:00,57.14,57.16,57.11,57.13,74902.0,48.981,48.9982,48.9553,48.9725,74902.0
2016-09-20 11:15:00,57.13,57.16,57.12,57.15,135611.0,48.9725,48.9982,48.9639,48.9896,135611.0
2016-09-20 11:20:00,57.15,57.16,57.12,57.12,53667.0,48.9896,48.9982,48.9639,48.9639,53667.0
2016-09-20 11:25:00,57.12,57.14,57.1,57.11,101912.0,48.9639,48.981,48.9468,48.9553,101912.0
2016-09-20 11:30:00,57.12,57.14,57.1,57.11,63346.0,48.9639,48.981,48.9468,48.9553,63346.0
2016-09-20 11:35:00,57.11,57.13,57.08,57.09,65369.0,48.9553,48.9725,48.9296,48.9382,65369.0
2016-09-20 11:40:00,57.09,57.13,57.09,57.13,31445.0,48.9382,48.9725,48.9382,48.9725,31445.0
2016-09-20 11:45:00,57.12,57.14,57.11,57.13,57306.0,48.9639,48.981,48.9553,48.9725,57306.0
2016-09-20 11:50:00,57.13,57.13,57.11,57.12,71113.0,48.9725,48.9725,48.9553,48.9639,71113.0
2016-09-20 11:55:00,57.12,57.14,57.06,57.07,200175.0,48.9639,48.981,48.9125,48.921,200175.0
2016-09-20 12:00:00,57.08,57.1,57.06,57.08,63278.0,48.9296,48.9468,48.9125,48.9296,63278.0
2016-09-20 12:05:00,57.08,57.09,57.06,57.07,122988.0,48.9296,48.9382,48.9125,48.921,122988.0
2016-09-20 12:10:00,57.06,57.07,57.02,57.03,48787.0,48.9125,48.921,48.8782,48.8868,48787.0
2016-09-20 12:15:00,57.03,57.06,57.02,57.05,119050.0,48.8868,48.9125,48.8782,48.9039,119050.0
2016-09-20 12:20:00,57.05,57.08,57.04,57.07,59325.0,48.9039,48.9296,48.8953,48.921,59325.0
2016-09-20 12:25:00,57.07,57.1,57.06,57.08,53556.0,48.921,48.9468,48.9125,48.9296,53556.0
2016-09-20 12:30:00,57.09,57.09,57.04,57.04,38057.0,48.9382,48.9382,48.8953,48.8953,38057.0
2016-09-20 12:35:00,57.04,57.05,57.02,57.04,100736.0,48.8953,48.9039,48.8782,48.8953,100736.0
2016-09-20 12:40:00,57.04,57.05,57.03,57.04,20422.0,48.8953,48.9039,48.8868,48.8953,20422.0
2016-09-20 12:45:00,57.04,57.04,56.95,56.96,117104.0,48.8953,48.8953,48.8182,48.8267,117104.0
2016-09-20 12:50:00,56.97,57.0,56.96,56.99,123376.0,48.8353,48.861,48.8267,48.8525,123376.0
2016-09-20 12:55:00,56.99,57.0,56.91,56.92,151271.0,48.8525,48.861,48.7839,48.7925,151271.0
2016-09-20 13:00:00,56.92,56.95,56.91,56.93,136762.0,48.7925,48.8182,48.7839,48.801,136762.0
2016-09-20 13:05:00,56.92,56.97,56.92,56.96,118192.0,48.7925,48.8353,48.7925,48.8267,118192.0
2016-09-20 13:10:00,56.95,56.99,56.94,56.97,32945.0,48.8182,48.8525,48.8096,48.8353,32945.0
2016-09-20 13:15:00,56.97,56.99,56.96,56.98,41457.0,48.8353,48.8525,48.8267,48.8439,41457.0
2016-09-20 13:20:00,56.98,56.98,56.94,56.96,36481.0,48.8439,48.8439,48.8096,48.8267,36481.0
2016-09-20 13:25:00,56.96,56.98,56.96,56.97,34770.0,48.8267,48.8439,48.8267,48.8353,34770.0
2016-09-20 13:30:00,56.98,56.98,56.93,56.97,45436.0,48.8439,48.8439,48.801,48.8353,45436.0
2016-09-20 13:35:00,56.96,57.0,56.95,57.0,48698.0,48.8267,48.861,48.8182,48.861,48698.0
2016-09-20 13:40:00,56.99,56.99,56.97,56.98,32154.0,48.8525,48.8525,48.8353,48.8439,32154.0
2016-09-20 13:45:00,56.98,56.99,56.95,56.98,53486.0,48.8439,48.8525,48.8182,48.8439,53486.0
2016-09-20 13:50:00,56.97,56.98,56.94,56.98,39053.0,48.8353,48.8439,48.8096,48.8439,39053.0
2016-09-20 13:55:00,56.97,57.03,56.97,57.01,211564.0,48.8353,48.8868,48.8353,48.8696,211564.0
2016-09-20 14:00:00,57.01,57.03,56.99,57.02,65152.0,48.8696,48.8868,48.8525,48.8782,65152.0
2016-09-20 14:05:00,57.02,57.04,57.0,57.0,93329.0,48.8782,48.8953,48.861,48.861,93329.0
2016-09-20 14:10:00,57.01,57.02,56.99,57.0,44411.0,48.8696,48.8782,48.8525,48.861,44411.0
2016-09-20 14:15:00,57.0,57.0,56.97,56.99,38245.0,48.861,48.861,48.8353,48.8525,38245.0
2016-09-20 14:20:00,56.99,57.0,56.97,56.97,69865.0,48.8525,48.861,48.8353,48.8353,69865.0
2016-09-20 14:25:00,56.97,56.99,56.94,56.98,250568.0,48.8353,48.8525,48.8096,48.8439,250568.0
2016-09-20 14:30:00,56.97,57.01,56.97,57.01,44411.0,48.8353,48.8696,48.8353,48.8696,44411.0
2016-09-20 14:35:00,57.0,57.02,56.99,57.02,44387.0,48.861,48.8782,48.8525,48.8782,44387.0
2016-09-20 14:40:00,57.02,57.03,56.98,56.98,75015.0,48.8782,48.8868,48.8439,48.8439,75015.0
2016-09-20 14:45:00,56.97,57.01,56.97,57.01,39909.0,48.8353,48.8696,48.8353,48.8696,39909.0
2016-09-20 14:50:00,57.01,57.03,57.0,57.02,41356.0,48.8696,48.8868,48.861,48.8782,41356.0
2016-09-20 14:55:00,57.01,57.06,57.0,57.03,158960.0,48.8696,48.9125,48.861,48.8868,158960.0
2016-09-20 15:00:00,57.03,57.05,57.01,57.02,56887.0,48.8868,48.9039,48.8696,48.8782,56887.0
2016-09-20 15:05:00,57.02,57.03,57.01,57.02,56455.0,48.8782,48.8868,48.8696,48.8782,56455.0
2016-09-20 15:10:00,57.02,57.07,57.02,57.07,117796.0,48.8782,48.921,48.8782,48.921,117796.0
2016-09-20 15:15:00,57.07,57.07,57.03,57.06,105143.0,48.921,48.921,48.8868,48.9125,105143.0
2016-09-20 15:20:00,57.05,57.06,57.03,57.04,52696.0,48.9039,48.9125,48.8868,48.8953,52696.0
2016-09-20 15:25:00,57.04,57.09,57.04,57.06,105834.0,48.8953,48.9382,48.8953,48.9125,105834.0
2016-09-20 15:30:00,57.06,57.07,57.0,57.01,141351.0,48.9125,48.921,48.861,48.8696,141351.0
2016-09-20 15:35:00,57.02,57.03,57.0,57.03,160605.0,48.8782,48.8868,48.861,48.8868,160605.0
2016-09-20 15:40:00,57.03,57.04,56.98,57.0,249386.0,48.8868,48.8953,48.8439,48.861,249386.0
2016-09-20 15:45:00,56.99,57.03,56.99,57.02,131504.0,48.8525,48.8868,48.8525,48.8782,131504.0
2016-09-20 15:50:00,57.02,57.02,56.98,56.98,192465.0,48.8782,48.8782,48.8439,48.8439,192465.0
2016-09-20 15:55:00,56.98,56.99,56.9,56.9,580647.0,48.8439,48.8525,48.7753,48.7753,580647.0
2016-09-21 09:30:00,57.14,57.31,56.98,57.29,243810.0,48.981,49.1268,48.8439,49.1096,243810.0
2016-09-21 09:35:00,57.3,57.36,57.29,57.34,1855195.0,49.1182,49.1696,49.1096,49.1525,1855195.0
2016-09-21 09:40:00,57.34,57.35,57.26,57.26,134909.0,49.1525,49.1611,49.0839,49.0839,134909.0
2016-09-21 09:45:00,57.26,57.29,57.24,57.29,781297.0,49.0839,49.1096,49.0668,49.1096,781297.0
2016-09-21 09:50:00,57.29,57.35,57.27,57.34,92541.0,49.1096,49.1611,49.0925,49.1525,92541.0
2016-09-21 09:55:00,57.34,57.37,57.3,57.37,127781.0,49.1525,49.1782,49.1182,49.1782,127781.0
2016-09-21 10:00:00,57.37,57.37,57.31,57.32,99678.0,49.1782,49.1782,49.1268,49.1353,99678.0
2016-09-21 10:05:00,57.31,57.34,57.28,57.29,84354.0,49.1268,49.1525,49.1011,49.1096,84354.0
2016-09-21 10:10:00,57.28,57.28,57.25,57.25,35489.0,49.1011,49.1011,49.0753,49.0753,35489.0
2016-09-21 10:15:00,57.26,57.28,57.23,57.25,66057.0,49.0839,49.1011,49.0582,49.0753,66057.0
2016-09-21 10:20:00,57.26,57.28,57.25,57.27,45213.0,49.0839,49.1011,49.0753,49.0925,45213.0
2016-09-21 10:25:00,57.28,57.28,57.24,57.26,66779.0,49.1011,49.1011,49.0668,49.0839,66779.0
2016-09-21 10:30:00,57.27,57.3,57.25,57.26,77958.0,49.0925,49.1182,49.0753,49.0839,77958.0
2016-09-21 10:35:00,57.27,57.29,57.26,57.28,42095.0,49.0925,49.1096,49.0839,49.1011,42095.0
2016-09-21 10:40:00,57.28,57.32,57.27,57.32,26643.0,49.1011,49.1353,49.0925,49.1353,26643.0
2016-09-21 10:45:00,57.31,57.32,57.23,57.27,63920.0,49.1268,49.1353,49.0582,49.0925,63920.0
2016-09-21 10:50:00,57.26,57.27,57.24,57.25,44033.0,49.0839,49.0925,49.0668,49.0753,44033.0
2016-09-21 10:55:00,57.26,57.26,57.19,57.19,95594.0,49.0839,49.0839,49.0239,49.0239,95594.0
2016-09-21 11:00:00,57.2,57.24,57.19,57.23,79426.0,49.0325,49.0668,49.0239,49.0582,79426.0
2016-09-21 11:05:00,57.23,57.24,57.19,57.2,50943.0,49.0582,49.0668,49.0239,49.0325,50943.0
2016-09-21 11:10:00,57.19,57.2,57.17,57.18,19847.0,49.0239,49.0325,49.0068,49.0153,19847.0
2016-09-21 11:15:00,57.18,57.2,57.17,57.2,46135.0,49.0153,49.0325,49.0068,49.0325,46135.0
2016-09-21 11:20:00,57.2,57.24,57.19,57.23,52990.0,49.0325,49.0668,49.0239,49.0582,52990.0
2016-09-21 11:25:00,57.23,57.27,57.22,57.25,25431.0,49.0582,49.0925,49.0496,49.0753,25431.0
2016-09-21 11:30:00,57.26,57.27,57.2,57.22,34327.0,49.0839,49.0925,49.0325,49.0496,34327.0
2016-09-21 11:35:00,57.22,57.25,57.21,57.24,30983.0,49.0496,49.0753,49.0411,49.0668,30983.0
2016-09-21 11:40:00,57.24,57.25,57.18,57.2,64662.0,49.0668,49.0753,49.0153,49.0325,64662.0
2016-09-21 11:45:00,57.2,57.23,57.19,57.22,44949.0,49.0325,49.0582,49.0239,49.0496,44949.0
2016-09-21 11:50:00,57.22,57.23,57.19,57.21,69446.0,49.0496,49.0582,49.0239,49.0411,69446.0
2016-09-21 11:55:00,57.21,57.26,57.2,57.26,35957.0,49.0411,49.0839,49.0325,49.0839,35957.0
2016-09-21 12:00:00,57.25,57.28,57.24,57.28,31780.0,49.0753,49.1011,49.0668,49.1011,31780.0
2016-09-21 12:05:00,57.27,57.28,57.25,57.26,44032.0,49.0925,49.1011,49.0753,49.0839,44032.0
2016-09-21 12:10:00,57.25,57.25,57.2,57.21,156007.0,49.0753,49.0753,49.0325,49.0411,156007.0
2016-09-21 12:15:00,57.2,57.21,57.09,57.1,118876.0,49.0325,49.0411,48.9382,48.9468,118876.0
2016-09-21 12:20:00,57.1,57.12,57.09,57.1,81368.0,48.9468,48.9639,48.9382,48.9468,81368.0
2016-09-21 12:25:00,57.09,57.1,57.07,57.09,161947.0,48.9382,48.9468,48.921,48.9382,161947.0
2016-09-21 12:30:00,57.08,57.09,57.05,57.05,104141.0,48.9296,48.9382,48.9039,48.9039,104141.0
2016-09-21 12:35:00,57.05,57.07,57.02,57.02,73303.0,48.9039,48.921,48.8782,48.8782,73303.0
2016-09-21 12:40:00,57.02,57.07,57.02,57.07,59603.0,48.8782,48.921,48.8782,48.921,59603.0
2016-09-21 12:45:00,57.08,57.09,57.06,57.07,123446.0,48.9296,48.9382,48.9125,48.921,123446.0
2016-09-21 12:50:00,57.07,57.13,57.06,57.11,98993.0,48.921,48.9725,48.9125,48.9553,98993.0
2016-09-21 12:55:00,57.11,57.14,57.1,57.14,25096.0,48.9553,48.981,48.9468,48.981,25096.0
2016-09-21 13:00:00,57.14,57.18,57.14,57.16,426028.0,48.981,49.0153,48.981,48.9982,426028.0
2016-09-21 13:05:00,57.16,57.16,57.12,57.13,52301.0,48.9982,48.9982,48.9639,48.9725,52301.0
2016-09-21 13:10:00,57.13,57.13,57.11,57.11,48967.0,48.9725,48.9725,48.9553,48.9553,48967.0
2016-09-21 13:15:00,57.11,57.11,57.07,57.09,109993.0,48.9553,48.9553,48.921,48.9382,109993.0
2016-09-21 13:20:00,57.1,57.11,57.07,57.08,38403.0,48.9468,48.9553,48.921,48.9296,38403.0
2016-09-21 13:25:00,57.08,57.11,57.06,57.1,32413.0,48.9296,48.9553,48.9125,48.9468,32413.0
2016-09-21 13:30:00,57.09,57.1,57.08,57.09,62288.0,48.9382,48.9468,48.9296,48.9382,62288.0
2016-09-21 13:35:00,57.1,57.12,57.08,57.09,45565.0,48.9468,48.9639,48.9296,48.9382,45565.0
2016-09-21 13:40:00,57.09,57.09,57.07,57.09,19999.0,48.9382,48.9382,48.921,48.9382,19999.0
2016-09-21 13:45:00,57.08,57.14,57.08,57.11,65262.0,48.9296,48.981,48.9296,48.9553,65262.0
2016-09-21 13:50:00,57.1,57.1,57.07,57.08,70331.0,48.9468,48.9468,48.921,48.9296,70331.0
2016-09-21 13:55:00,57.08,57.16,57.07,57.11,201457.0,48.9296,48.9982,48.921,48.9553,201457.0
2016-09-21 14:00:00,57.1,57.32,57.05,57.24,1375513.0,48.9468,49.1353,48.9039,49.0668,1375513.0
2016-09-21 14:05:00,57.24,57.33,57.23,57.29,393854.0,49.0668,49.1439,49.0582,49.1096,393854.0
2016-09-21 14:10:00,57.29,57.43,57.29,57.29,337966.0,49.1096,49.2296,49.1096,49.1096,337966.0
2016-09-21 14:15:00,57.29,57.36,57.25,57.27,301466.0,49.1096,49.1696,49.0753,49.0925,301466.0
2016-09-21 14:20:00,57.27,57.31,57.17,57.17,375612.0,49.0925,49.1268,49.0068,49.0068,375612.0
2016-09-21 14:25:00,57.16,57.22,57.1,57.13,210141.0,48.9982,49.0496,48.9468,48.9725,210141.0
2016-09-21 14:30:00,57.12,57.16,57.1,57.15,142965.0,48.9639,48.9982,48.9468,48.9896,142965.0
2016-09-21 14:35:00,57.15,57.27,57.15,57.24,216553.0,48.9896,49.0925,48.9896,49.0668,216553.0
2016-09-21 14:40:00,57.24,57.33,57.21,57.3,375573.0,49.0668,49.1439,49.0411,49.1182,375573.0
2016-09-21 14:45:00,57.3,57.36,57.23,57.28,221515.0,49.1182,49.1696,49.0582,49.1011,221515.0
2016-09-21 14:50:00,57.28,57.29,57.26,57.28,69438.0,49.1011,49.1096,49.0839,49.1011,69438.0
2016-09-21 14:55:00,57.28,57.4,57.28,57.39,190821.0,49.1011,49.2039,49.1011,49.1953,190821.0
2016-09-21 15:00:00,57.39,57.43,57.34,57.42,168730.0,49.1953,49.2296,49.1525,49.2211,168730.0
2016-09-21 15:05:00,57.41,57.48,57.41,57.44,258377.0,49.2125,49.2725,49.2125,49.2382,258377.0
2016-09-21 15:10:00,57.43,57.5,57.43,57.49,599992.0,49.2296,49.2896,49.2296,49.2811,599992.0
2016-09-21 15:15:00,57.5,57.55,57.49,57.49,138199.0,49.2896,49.3325,49.2811,49.2811,138199.0
2016-09-21 15:20:00,57.49,57.54,57.47,57.5,370666.0,49.2811,49.3239,49.2639,49.2896,370666.0
2016-09-21 15:25:00,57.5,57.54,57.49,57.52,140055.0,49.2896,49.3239,49.2811,49.3068,140055.0
2016-09-21 15:30:00,57.52,57.6,57.52,57.58,192019.0,49.3068,49.3754,49.3068,49.3582,192019.0
2016-09-21 15:35:00,57.58,57.61,57.57,57.61,167701.0,49.3582,49.3839,49.3496,49.3839,167701.0
2016-09-21 15:40:00,57.61,57.68,57.6,57.68,218017.0,49.3839,49.4439,49.3754,49.4439,218017.0
2016-09-21 15:45:00,57.68,57.73,57.68,57.69,208363.0,49.4439,49.4868,49.4439,49.4525,208363.0
2016-09-21 15:50:00,57.7,57.71,57.67,57.67,351811.0,49.4611,49.4697,49.4354,49.4354,351811.0
2016-09-21 15:55:00,57.67,57.7,57.64,57.66,718197.0,49.4354,49.4611,49.4097,49.4268,718197.0
2016-09-22 09:30:00,58.03,58.16,57.99,58.16,339628.0,49.744,49.8554,49.7097,49.8554,339628.0
2016-09-22 09:35:00,58.16,58.24,58.16,58.16,194533.0,49.8554,49.924,49.8554,49.8554,194533.0
2016-09-22 09:40:00,58.15,58.19,58.12,58.17,185566.0,49.8468,49.8811,49.8211,49.864,185566.0
2016-09-22 09:45:00,58.18,58.23,58.18,58.2,65456.0,49.8725,49.9154,49.8725,49.8897,65456.0
2016-09-22 09:50:00,58.21,58.22,58.17,58.2,178850.0,49.8983,49.9068,49.864,49.8897,178850.0
2016-09-22 09:55:00,58.2,58.21,58.17,58.2,101089.0,49.8897,49.8983,49.864,49.8897,101089.0
2016-09-22 10:00:00,58.2,58.21,58.17,58.19,108299.0,49.8897,49.8983,49.864,49.8811,108299.0
2016-09-22 10:05:00,58.19,58.19,58.13,58.13,136221.0,49.8811,49.8811,49.8297,49.8297,136221.0
2016-09-22 10:10:00,58.13,58.18,58.12,58.16,71681.0,49.8297,49.8725,49.8211,49.8554,71681.0
2016-09-22 10:15:00,58.16,58.17,58.14,58.15,71564.0,49.8554,49.864,49.8383,49.8468,71564.0
2016-09-22 10:20:00,58.15,58.19,58.14,58.19,138401.0,49.8468,49.8811,49.8383,49.8811,138401.0
2016-09-22 10:25:00,58.19,58.21,58.18,58.2,143563.0,49.8811,49.8983,49.8725,49.8897,143563.0
2016-09-22 10:30:00,58.2,58.26,58.2,58.26,44707.0,49.8897,49.9411,49.8897,49.9411,44707.0
2016-09-22 10:35:00,58.25,58.25,58.19,58.21,89480.0,49.9326,49.9326,49.8811,49.8983,89480.0
2016-09-22 10:40:00,58.2,58.22,58.17,58.19,65069.0,49.8897,49.9068,49.864,49.8811,65069.0
2016-09-22 10:45:00,58.2,58.24,58.2,58.22,44927.0,49.8897,49.924,49.8897,49.9068,44927.0
2016-09-22 10:50:00,58.23,58.23,58.18,58.19,62619.0,49.9154,49.9154,49.8725,49.8811,62619.0
2016-09-22 10:55:00,58.2,58.21,58.18,58.18,52578.0,49.8897,49.8983,49.8725,49.8725,52578.0
2016-09-22 11:00:00,58.18,58.2,58.16,58.17,99095.0,49.8725,49.8897,49.8554,49.864,99095.0
2016-09-22 11:05:00,58.17,58.17,58.14,58.15,57152.0,49.864,49.864,49.8383,49.8468,57152.0
2016-09-22 11:10:00,58.16,58.16,58.1,58.12,79256.0,49.8554,49.8554,49.804,49.8211,79256.0
2016-09-22 11:15:00,58.12,58.15,58.11,58.15,46111.0,49.8211,49.8468,49.8125,49.8468,46111.0
2016-09-22 11:20:00,58.14,58.15,58.11,58.13,42429.0,49.8383,49.8468,49.8125,49.8297,42429.0
2016-09-22 11:25:00,58.13,58.15,58.11,58.13,93101.0,49.8297,49.8468,49.8125,49.8297,93101.0
2016-09-22 11:30:00,58.14,58.17,58.12,58.17,58252.0,49.8383,49.864,49.8211,49.864,58252.0
2016-09-22 11:35:00,58.17,58.17,58.13,58.16,84786.0,49.864,49.864,49.8297,49.8554,84786.0
2016-09-22 11:40:00,58.15,58.16,58.12,58.15,49113.0,49.8468,49.8554,49.8211,49.8468,49113.0
2016-09-22 11:45:00,58.14,58.15,58.11,58.12,41754.0,49.8383,49.8468,49.8125,49.8211,41754.0
2016-09-22 11:50:00,58.12,58.13,58.09,58.09,88721.0,49.8211,49.8297,49.7954,49.7954,88721.0
2016-09-22 11:55:00,58.09,58.1,58.08,58.1,54554.0,49.7954,49.804,49.7868,49.804,54554.0
2016-09-22 12:00:00,58.1,58.14,58.09,58.13,61056.0,49.804,49.8383,49.7954,49.8297,61056.0
2016-09-22 12:05:00,58.13,58.13,58.1,58.1,26066.0,49.8297,49.8297,49.804,49.804,26066.0
2016-09-22 12:10:00,58.1,58.11,58.07,58.1,59183.0,49.804,49.8125,49.7783,49.804,59183.0
2016-09-22 12:15:00,58.11,58.11,58.09,58.1,11560.0,49.8125,49.8125,49.7954,49.804,11560.0
2016-09-22 12:20:00,58.1,58.1,58.06,58.08,62155.0,49.804,49.804,49.7697,49.7868,62155.0
2016-09-22 12:25:00,58.08,58.11,58.06,58.11,47028.0,49.7868,49.8125,49.7697,49.8125,47028.0
2016-09-22 12:30:00,58.11,58.13,58.1,58.12,27382.0,49.8125,49.8297,49.804,49.8211,27382.0
2016-09-22 12:35:00,58.12,58.12,58.1,58.12,32303.0,49.8211,49.8211,49.804,49.8211,32303.0
2016-09-22 12:40:00,58.12,58.13,58.1,58.12,32632.0,49.8211,49.8297,49.804,49.8211,32632.0
2016-09-22 12:45:00,58.12,58.14,58.11,58.13,46138.0,49.8211,49.8383,49.8125,49.8297,46138.0
2016-09-22 12:50:00,58.12,58.14,58.11,58.13,18940.0,49.8211,49.8383,49.8125,49.8297,18940.0
2016-09-22 12:55:00,58.13,58.14,58.11,58.14,40743.0,49.8297,49.8383,49.8125,49.8383,40743.0
2016-09-22 13:00:00,58.14,58.16,58.13,58.15,30107.0,49.8383,49.8554,49.8297,49.8468,30107.0
2016-09-22 13:05:00,58.16,58.18,58.15,58.16,31292.0,49.8554,49.8725,49.8468,49.8554,31292.0
2016-09-22 13:10:00,58.17,58.17,58.15,58.17,12765.0,49.864,49.864,49.8468,49.864,12765.0
2016-09-22 13:15:00,58.17,58.18,58.15,58.15,23672.0,49.864,49.8725,49.8468,49.8468,23672.0
2016-09-22 13:20:00,58.15,58.17,58.14,58.16,56100.0,49.8468,49.864,49.8383,49.8554,56100.0
2016-09-22 13:25:00,58.17,58.17,58.15,58.16,277557.0,49.864,49.864,49.8468,49.8554,277557.0
2016-09-22 13:30:00,58.16,58.18,58.15,58.18,91663.0,49.8554,49.8725,49.8468,49.8725,91663.0
2016-09-22 13:35:00,58.18,58.18,58.16,58.17,250346.0,49.8725,49.8725,49.8554,49.864,250346.0
2016-09-22 13:40:00,58.16,58.17,58.14,58.15,23964.0,49.8554,49.864,49.8383,49.8468,23964.0
2016-09-22 13:45:00,58.15,58.15,58.1,58.12,72331.0,49.8468,49.8468,49.804,49.8211,72331.0
2016-09-22 13:50:00,58.12,58.13,58.1,58.11,28421.0,49.8211,49.8297,49.804,49.8125,28421.0
2016-09-22 13:55:00,58.11,58.11,58.08,58.09,30283.0,49.8125,49.8125,49.7868,49.7954,30283.0
2016-09-22 14:00:00,58.08,58.1,58.08,58.09,56603.0,49.7868,49.804,49.7868,49.7954,56603.0
2016-09-22 14:05:00,58.1,58.11,58.09,58.1,63678.0,49.804,49.8125,49.7954,49.804,63678.0
2016-09-22 14:10:00,58.1,58.1,57.96,57.97,398391.0,49.804,49.804,49.684,49.6925,398391.0
2016-09-22 14:15:00,57.96,58.0,57.95,57.97,268757.0,49.684,49.7182,49.6754,49.6925,268757.0
2016-09-22 14:20:00,57.97,58.0,57.95,57.98,1433604.0,49.6925,49.7182,49.6754,49.7011,1433604.0
2016-09-22 14:25:00,57.98,58.04,57.97,58.01,93908.0,49.7011,49.7525,49.6925,49.7268,93908.0
2016-09-22 14:30:00,58.01,58.04,57.98,57.98,59798.0,49.7268,49.7525,49.7011,49.7011,59798.0
2016-09-22 14:35:00,57.98,58.04,57.96,58.03,223894.0,49.7011,49.7525,49.684,49.744,223894.0
2016-09-22 14:40:00,58.03,58.05,58.01,58.01,61711.0,49.744,49.7611,49.7268,49.7268,61711.0
2016-09-22 14:45:00,58.02,58.05,58.01,58.03,55899.0,49.7354,49.7611,49.7268,49.744,55899.0
2016-09-22 14:50:00,58.02,58.1,58.0,58.09,219505.0,49.7354,49.804,49.7182,49.7954,219505.0
2016-09-22 14:55:00,58.09,58.12,58.07,58.11,120324.0,49.7954,49.8211,49.7783,49.8125,120324.0
2016-09-22 15:00:00,58.11,58.13,58.09,58.11,60516.0,49.8125,49.8297,49.7954,49.8125,60516.0
2016-09-22 15:05:00,58.11,58.13,58.09,58.09,39185.0,49.8125,49.8297,49.7954,49.7954,39185.0
2016-09-22 15:10:00,58.09,58.12,58.08,58.1,47172.0,49.7954,49.8211,49.7868,49.804,47172.0
2016-09-22 15:15:00,58.1,58.1,58.07,58.08,59832.0,49.804,49.804,49.7783,49.7868,59832.0
2016-09-22 15:20:00,58.08,58.12,58.07,58.09,86928.0,49.7868,49.8211,49.7783,49.7954,86928.0
2016-09-22 15:25:00,58.09,58.1,58.08,58.08,49418.0,49.7954,49.804,49.7868,49.7868,49418.0
2016-09-22 15:30:00,58.08,58.12,58.08,58.12,127148.0,49.7868,49.8211,49.7868,49.8211,127148.0
2016-09-22 15:35:00,58.12,58.16,58.11,58.13,123158.0,49.8211,49.8554,49.8125,49.8297,123158.0
2016-09-22 15:40:00,58.13,58.14,58.11,58.12,141745.0,49.8297,49.8383,49.8125,49.8211,141745.0
2016-09-22 15:45:00,58.13,58.14,58.08,58.1,186705.0,49.8297,49.8383,49.7868,49.804,186705.0
2016-09-22 15:50:00,58.09,58.1,58.06,58.1,114946.0,49.7954,49.804,49.7697,49.804,114946.0
2016-09-22 15:55:00,58.1,58.12,58.06,58.07,579605.0,49.804,49.8211,49.7697,49.7783,579605.0
2016-09-23 09:30:00,57.99,57.99,57.83,57.89,301305.0,49.7097,49.7097,49.5725,49.624,301305.0
2016-09-23 09:35:00,57.89,57.96,57.88,57.9,107565.0,49.624,49.684,49.6154,49.6325,107565.0
2016-09-23 09:40:00,57.89,57.89,57.79,57.83,93469.0,49.624,49.624,49.5382,49.5725,93469.0
2016-09-23 09:45:00,57.82,57.83,57.77,57.83,203030.0,49.564,49.5725,49.5211,49.5725,203030.0
2016-09-23 09:50:00,57.82,57.83,57.76,57.79,51551.0,49.564,49.5725,49.5125,49.5382,51551.0
2016-09-23 09:55:00,57.8,57.85,57.79,57.81,86659.0,49.5468,49.5897,49.5382,49.5554,86659.0
2016-09-23 10:00:00,57.81,57.88,57.79,57.87,53217.0,49.5554,49.6154,49.5382,49.6068,53217.0
2016-09-23 10:05:00,57.88,57.89,57.82,57.88,51406.0,49.6154,49.624,49.564,49.6154,51406.0
2016-09-23 10:10:00,57.88,57.88,57.83,57.88,78702.0,49.6154,49.6154,49.5725,49.6154,78702.0
2016-09-23 10:15:00,57.88,57.93,57.84,57.85,84335.0,49.6154,49.6582,49.5811,49.5897,84335.0
2016-09-23 10:20:00,57.86,57.88,57.84,57.88,66867.0,49.5982,49.6154,49.5811,49.6154,66867.0
2016-09-23 10:25:00,57.87,57.88,57.8,57.8,59761.0,49.6068,49.6154,49.5468,49.5468,59761.0
2016-09-23 10:30:00,57.81,57.85,57.8,57.81,44863.0,49.5554,49.5897,49.5468,49.5554,44863.0
2016-09-23 10:35:00,57.8,57.83,57.79,57.81,22829.0,49.5468,49.5725,49.5382,49.5554,22829.0
2016-09-23 10:40:00,57.81,57.89,57.81,57.88,48876.0,49.5554,49.624,49.5554,49.6154,48876.0
2016-09-23 10:45:00,57.88,57.89,57.84,57.86,81932.0,49.6154,49.624,49.5811,49.5982,81932.0
2016-09-23 10:50:00,57.85,57.86,57.83,57.85,35027.0,49.5897,49.5982,49.5725,49.5897,35027.0
2016-09-23 10:55:00,57.85,57.86,57.83,57.85,54914.0,49.5897,49.5982,49.5725,49.5897,54914.0
2016-09-23 11:00:00,57.84,57.88,57.83,57.87,80119.0,49.5811,49.6154,49.5725,49.6068,80119.0
2016-09-23 11:05:00,57.86,57.86,57.84,57.84,56241.0,49.5982,49.5982,49.5811,49.5811,56241.0
2016-09-23 11:10:00,57.83,57.85,57.82,57.83,29810.0,49.5725,49.5897,49.564,49.5725,29810.0
2016-09-23 11:15:00,57.83,57.83,57.79,57.81,118262.0,49.5725,49.5725,49.5382,49.5554,118262.0
2016-09-23 11:20:00,57.81,57.82,57.76,57.79,147850.0,49.5554,49.564,49.5125,49.5382,147850.0
2016-09-23 11:25:00,57.79,57.8,57.78,57.79,202339.0,49.5382,49.5468,49.5297,49.5382,202339.0
2016-09-23 11:30:00,57.8,57.83,57.79,57.82,222498.0,49.5468,49.5725,49.5382,49.564,222498.0
2016-09-23 11:35:00,57.82,57.85,57.81,57.83,169498.0,49.564,49.5897,49.5554,49.5725,169498.0
2016-09-23 11:40:00,57.84,57.84,57.81,57.83,85704.0,49.5811,49.5811,49.5554,49.5725,85704.0
2016-09-23 11:45:00,57.83,57.84,57.78,57.79,171497.0,49.5725,49.5811,49.5297,49.5382,171497.0
2016-09-23 11:50:00,57.79,57.8,57.76,57.79,86234.0,49.5382,49.5468,49.5125,49.5382,86234.0
2016-09-23 11:55:00,57.79,57.8,57.74,57.77,152885.0,49.5382,49.5468,49.4954,49.5211,152885.0
2016-09-23 12:00:00,57.77,57.79,57.76,57.79,157393.0,49.5211,49.5382,49.5125,49.5382,157393.0
2016-09-23 12:05:00,57.8,57.8,57.75,57.76,111090.0,49.5468,49.5468,49.5039,49.5125,111090.0
2016-09-23 12:10:00,57.76,57.8,57.76,57.78,104230.0,49.5125,49.5468,49.5125,49.5297,104230.0
2016-09-23 12:15:00,57.78,57.8,57.77,57.78,71981.0,49.5297,49.5468,49.5211,49.5297,71981.0
2016-09-23 12:20:00,57.78,57.82,57.78,57.81,51167.0,49.5297,49.564,49.5297,49.5554,51167.0
2016-09-23 12:25:00,57.81,57.83,57.8,57.82,19968.0,49.5554,49.5725,49.5468,49.564,19968.0
2016-09-23 12:30:00,57.82,57.83,57.81,57.81,13963.0,49.564,49.5725,49.5554,49.5554,13963.0
2016-09-23 12:35:00,57.81,57.82,57.76,57.79,80571.0,49.5554,49.564,49.5125,49.5382,80571.0
2016-09-23 12:40:00,57.79,57.81,57.78,57.8,34624.0,49.5382,49.5554,49.5297,49.5468,34624.0
2016-09-23 12:45:00,57.8,57.8,57.78,57.79,30342.0,49.5468,49.5468,49.5297,49.5382,30342.0
2016-09-23 12:50:00,57.79,57.82,57.79,57.82,30297.0,49.5382,49.564,49.5382,49.564,30297.0
2016-09-23 12:55:00,57.81,57.82,57.79,57.79,17658.0,49.5554,49.564,49.5382,49.5382,17658.0
2016-09-23 13:00:00,57.79,57.79,57.76,57.78,202952.0,49.5382,49.5382,49.5125,49.5297,202952.0
2016-09-23 13:05:00,57.78,57.78,57.74,57.75,117823.0,49.5297,49.5297,49.4954,49.5039,117823.0
2016-09-23 13:10:00,57.75,57.76,57.72,57.73,252191.0,49.5039,49.5125,49.4782,49.4868,252191.0
2016-09-23 13:15:00,57.73,57.76,57.73,57.75,95153.0,49.4868,49.5125,49.4868,49.5039,95153.0
2016-09-23 13:20:00,57.75,57.77,57.74,57.74,42231.0,49.5039,49.5211,49.4954,49.4954,42231.0
2016-09-23 13:25:00,57.74,57.78,57.74,57.76,60258.0,49.4954,49.5297,49.4954,49.5125,60258.0
2016-09-23 13:30:00,57.76,57.77,57.74,57.75,54474.0,49.5125,49.5211,49.4954,49.5039,54474.0
2016-09-23 13:35:00,57.75,57.75,57.73,57.75,31412.0,49.5039,49.5039,49.4868,49.5039,31412.0
2016-09-23 13:40:00,57.74,57.76,57.73,57.76,27255.0,49.4954,49.5125,49.4868,49.5125,27255.0
2016-09-23 13:45:00,57.76,57.77,57.73,57.73,53914.0,49.5125,49.5211,49.4868,49.4868,53914.0
2016-09-23 13:50:00,57.73,57.74,57.68,57.71,76236.0,49.4868,49.4954,49.4439,49.4697,76236.0
2016-09-23 13:55:00,57.7,57.73,57.67,57.69,75729.0,49.4611,49.4868,49.4354,49.4525,75729.0
2016-09-23 14:00:00,57.68,57.7,57.67,57.7,46293.0,49.4439,49.4611,49.4354,49.4611,46293.0
2016-09-23 14:05:00,57.7,57.73,57.69,57.72,69358.0,49.4611,49.4868,49.4525,49.4782,69358.0
2016-09-23 14:10:00,57.71,57.73,57.69,57.72,77567.0,49.4697,49.4868,49.4525,49.4782,77567.0
2016-09-23 14:15:00,57.72,57.74,57.71,57.73,58440.0,49.4782,49.4954,49.4697,49.4868,58440.0
2016-09-23 14:20:00,57.73,57.74,57.7,57.73,60250.0,49.4868,49.4954,49.4611,49.4868,60250.0
2016-09-23 14:25:00,57.72,57.76,57.72,57.74,50695.0,49.4782,49.5125,49.4782,49.4954,50695.0
2016-09-23 14:30:00,57.74,57.76,57.72,57.74,61170.0,49.4954,49.5125,49.4782,49.4954,61170.0
2016-09-23 14:35:00,57.75,57.75,57.71,57.72,57883.0,49.5039,49.5039,49.4697,49.4782,57883.0
2016-09-23 14:40:00,57.72,57.72,57.69,57.7,147971.0,49.4782,49.4782,49.4525,49.4611,147971.0
2016-09-23 14:45:00,57.71,57.74,57.7,57.72,57683.0,49.4697,49.4954,49.4611,49.4782,57683.0
2016-09-23 14:50:00,57.72,57.76,57.72,57.76,60713.0,49.4782,49.5125,49.4782,49.5125,60713.0
2016-09-23 14:55:00,57.76,57.77,57.74,57.77,24299.0,49.5125,49.5211,49.4954,49.5211,24299.0
2016-09-23 15:00:00,57.76,57.77,57.75,57.75,37692.0,49.5125,49.5211,49.5039,49.5039,37692.0
2016-09-23 15:05:00,57.75,57.79,57.74,57.77,86097.0,49.5039,49.5382,49.4954,49.5211,86097.0
2016-09-23 15:10:00,57.76,57.77,57.75,57.76,71716.0,49.5125,49.5211,49.5039,49.5125,71716.0
2016-09-23 15:15:00,57.76,57.77,57.72,57.73,81429.0,49.5125,49.5211,49.4782,49.4868,81429.0
2016-09-23 15:20:00,57.74,57.74,57.71,57.73,112378.0,49.4954,49.4954,49.4697,49.4868,112378.0
2016-09-23 15:25:00,57.73,57.78,57.72,57.78,77412.0,49.4868,49.5297,49.4782,49.5297,77412.0
2016-09-23 15:30:00,57.78,57.83,57.77,57.81,137779.0,49.5297,49.5725,49.5211,49.5554,137779.0
2016-09-23 15:35:00,57.82,57.82,57.73,57.74,149090.0,49.564,49.564,49.4868,49.4954,149090.0
2016-09-23 15:40:00,57.74,57.75,57.71,57.72,454449.0,49.4954,49.5039,49.4697,49.4782,454449.0
2016-09-23 15:45:00,57.72,57.74,57.69,57.72,267942.0,49.4782,49.4954,49.4525,49.4782,267942.0
2016-09-23 15:50:00,57.71,57.77,57.7,57.77,579400.0,49.4697,49.5211,49.4611,49.5211,579400.0
2016-09-23 15:55:00,57.77,57.77,57.69,57.7,1739310.0,49.5211,49.5211,49.4525,49.4611,1739310.0
2016-09-26 09:30:00,57.5,57.56,57.39,57.48,320704.0,49.2896,49.3411,49.1953,49.2725,320704.0
2016-09-26 09:35:00,57.47,57.48,57.34,57.37,135352.0,49.2639,49.2725,49.1525,49.1782,135352.0
2016-09-26 09:40:00,57.36,57.4,57.34,57.37,289092.0,49.1696,49.2039,49.1525,49.1782,289092.0
2016-09-26 09:45:00,57.36,57.43,57.34,57.41,535562.0,49.1696,49.2296,49.1525,49.2125,535562.0
2016-09-26 09:50:00,57.41,57.46,57.4,57.43,124750.0,49.2125,49.2554,49.2039,49.2296,124750.0
2016-09-26 09:55:00,57.42,57.44,57.41,57.43,193986.0,49.2211,49.2382,49.2125,49.2296,193986.0
2016-09-26 10:00:00,57.42,57.48,57.39,57.46,231782.0,49.2211,49.2725,49.1953,49.2554,231782.0
2016-09-26 10:05:00,57.46,57.56,57.46,57.55,241699.0,49.2554,49.3411,49.2554,49.3325,241699.0
2016-09-26 10:10:00,57.55,57.63,57.53,57.63,143602.0,49.3325,49.4011,49.3154,49.4011,143602.0
2016-09-26 10:15:00,57.63,57.64,57.58,57.59,67135.0,49.4011,49.4097,49.3582,49.3668,67135.0
2016-09-26 10:20:00,57.59,57.6,57.57,57.59,38493.0,49.3668,49.3754,49.3496,49.3668,38493.0
2016-09-26 10:25:00,57.59,57.61,57.56,57.6,21419.0,49.3668,49.3839,49.3411,49.3754,21419.0
2016-09-26 10:30:00,57.6,57.64,57.6,57.63,33380.0,49.3754,49.4097,49.3754,49.4011,33380.0
2016-09-26 10:35:00,57.63,57.69,57.63,57.65,36901.0,49.4011,49.4525,49.4011,49.4182,36901.0
2016-09-26 10:40:00,57.65,57.66,57.63,57.65,19283.0,49.4182,49.4268,49.4011,49.4182,19283.0
2016-09-26 10:45:00,57.65,57.65,57.61,57.64,37101.0,49.4182,49.4182,49.3839,49.4097,37101.0
2016-09-26 10:50:00,57.65,57.67,57.63,57.64,25141.0,49.4182,49.4354,49.4011,49.4097,25141.0
2016-09-26 10:55:00,57.65,57.68,57.61,57.61,44915.0,49.4182,49.4439,49.3839,49.3839,44915.0
2016-09-26 11:00:00,57.6,57.61,57.56,57.57,28881.0,49.3754,49.3839,49.3411,49.3496,28881.0
2016-09-26 11:05:00,57.58,57.62,57.57,57.59,48082.0,49.3582,49.3925,49.3496,49.3668,48082.0
2016-09-26 11:10:00,57.6,57.63,57.56,57.56,99750.0,49.3754,49.4011,49.3411,49.3411,99750.0
2016-09-26 11:15:00,57.57,57.61,57.56,57.61,38623.0,49.3496,49.3839,49.3411,49.3839,38623.0
2016-09-26 11:20:00,57.62,57.64,57.57,57.58,54333.0,49.3925,49.4097,49.3496,49.3582,54333.0
2016-09-26 11:25:00,57.58,57.6,57.56,57.57,53823.0,49.3582,49.3754,49.3411,49.3496,53823.0
2016-09-26 11:30:00,57.57,57.57,57.5,57.54,87318.0,49.3496,49.3496,49.2896,49.3239,87318.0
2016-09-26 11:35:00,57.54,57.57,57.54,57.56,19607.0,49.3239,49.3496,49.3239,49.3411,19607.0
2016-09-26 11:40:00,57.57,57.58,57.55,57.55,37443.0,49.3496,49.3582,49.3325,49.3325,37443.0
2016-09-26 11:45:00,57.55,57.57,57.54,57.54,39379.0,49.3325,49.3496,49.3239,49.3239,39379.0
2016-09-26 11:50:00,57.54,57.56,57.52,57.54,73685.0,49.3239,49.3411,49.3068,49.3239,73685.0
2016-09-26 11:55:00,57.54,57.57,57.54,57.56,41326.0,49.3239,49.3496,49.3239,49.3411,41326.0
2016-09-26 12:00:00,57.56,57.57,57.54,57.55,23928.0,49.3411,49.3496,49.3239,49.3325,23928.0
2016-09-26 12:05:00,57.55,57.59,57.55,57.58,37441.0,49.3325,49.3668,49.3325,49.3582,37441.0
2016-09-26 12:10:00,57.57,57.62,57.57,57.61,19069.0,49.3496,49.3925,49.3496,49.3839,19069.0
2016-09-26 12:15:00,57.61,57.62,57.59,57.6,26270.0,49.3839,49.3925,49.3668,49.3754,26270.0
2016-09-26 12:20:00,57.6,57.61,57.58,57.61,20688.0,49.3754,49.3839,49.3582,49.3839,20688.0
2016-09-26 12:25:00,57.61,57.63,57.6,57.62,16737.0,49.3839,49.4011,49.3754,49.3925,16737.0
2016-09-26 12:30:00,57.62,57.64,57.6,57.64,31195.0,49.3925,49.4097,49.3754,49.4097,31195.0
2016-09-26 12:35:00,57.63,57.64,57.62,57.62,63359.0,49.4011,49.4097,49.3925,49.3925,63359.0
2016-09-26 12:40:00,57.61,57.62,57.57,57.61,34269.0,49.3839,49.3925,49.3496,49.3839,34269.0
2016-09-26 12:45:00,57.62,57.64,57.61,57.63,16971.0,49.3925,49.4097,49.3839,49.4011,16971.0
2016-09-26 12:50:00,57.64,57.66,57.62,57.66,19557.0,49.4097,49.4268,49.3925,49.4268,19557.0
2016-09-26 12:55:00,57.66,57.68,57.63,57.65,61889.0,49.4268,49.4439,49.4011,49.4182,61889.0
2016-09-26 13:00:00,57.64,57.65,57.63,57.64,16765.0,49.4097,49.4182,49.4011,49.4097,16765.0
2016-09-26 13:05:00,57.64,57.65,57.58,57.59,33533.0,49.4097,49.4182,49.3582,49.3668,33533.0
2016-09-26 13:10:00,57.59,57.6,57.57,57.59,23107.0,49.3668,49.3754,49.3496,49.3668,23107.0
2016-09-26 13:15:00,57.59,57.59,57.56,57.57,12080.0,49.3668,49.3668,49.3411,49.3496,12080.0
2016-09-26 13:20:00,57.57,57.6,57.55,57.55,15681.0,49.3496,49.3754,49.3325,49.3325,15681.0
2016-09-26 13:25:00,57.56,57.56,57.5,57.51,66716.0,49.3411,49.3411,49.2896,49.2982,66716.0
2016-09-26 13:30:00,57.51,57.53,57.49,57.53,34725.0,49.2982,49.3154,49.2811,49.3154,34725.0
2016-09-26 13:35:00,57.53,57.53,57.46,57.46,35585.0,49.3154,49.3154,49.2554,49.2554,35585.0
2016-09-26 13:40:00,57.46,57.49,57.46,57.47,46687.0,49.2554,49.2811,49.2554,49.2639,46687.0
2016-09-26 13:45:00,57.47,57.5,57.46,57.48,14286.0,49.2639,49.2896,49.2554,49.2725,14286.0
2016-09-26 13:50:00,57.48,57.53,57.48,57.53,26256.0,49.2725,49.3154,49.2725,49.3154,26256.0
2016-09-26 13:55:00,57.53,57.53,57.5,57.53,47634.0,49.3154,49.3154,49.2896,49.3154,47634.0
2016-09-26 14:00:00,57.52,57.55,57.52,57.53,29911.0,49.3068,49.3325,49.3068,49.3154,29911.0
2016-09-26 14:05:00,57.53,57.56,57.52,57.54,33709.0,49.3154,49.3411,49.3068,49.3239,33709.0
2016-09-26 14:10:00,57.54,57.55,57.52,57.54,69921.0,49.3239,49.3325,49.3068,49.3239,69921.0
2016-09-26 14:15:00,57.53,57.58,57.51,57.57,58873.0,49.3154,49.3582,49.2982,49.3496,58873.0
2016-09-26 14:20:00,57.57,57.57,57.53,57.57,62401.0,49.3496,49.3496,49.3154,49.3496,62401.0
2016-09-26 14:25:00,57.57,57.58,57.53,57.57,57450.0,49.3496,49.3582,49.3154,49.3496,57450.0
2016-09-26 14:30:00,57.57,57.57,57.54,57.54,38824.0,49.3496,49.3496,49.3239,49.3239,38824.0
2016-09-26 14:35:00,57.54,57.54,57.47,57.48,63404.0,49.3239,49.3239,49.2639,49.2725,63404.0
2016-09-26 14:40:00,57.48,57.5,57.47,57.5,34649.0,49.2725,49.2896,49.2639,49.2896,34649.0
2016-09-26 14:45:00,57.49,57.52,57.48,57.52,72539.0,49.2811,49.3068,49.2725,49.3068,72539.0
2016-09-26 14:50:00,57.52,57.53,57.48,57.5,50648.0,49.3068,49.3154,49.2725,49.2896,50648.0
2016-09-26 14:55:00,57.51,57.53,57.49,57.5,28347.0,49.2982,49.3154,49.2811,49.2896,28347.0
2016-09-26 15:00:00,57.49,57.51,57.47,57.48,165255.0,49.2811,49.2982,49.2639,49.2725,165255.0
2016-09-26 15:05:00,57.48,57.55,57.47,57.52,113137.0,49.2725,49.3325,49.2639,49.3068,113137.0
2016-09-26 15:10:00,57.52,57.53,57.5,57.52,45046.0,49.3068,49.3154,49.2896,49.3068,45046.0
2016-09-26 15:15:00,57.51,57.53,57.48,57.49,79682.0,49.2982,49.3154,49.2725,49.2811,79682.0
2016-09-26 15:20:00,57.49,57.51,57.47,57.49,70636.0,49.2811,49.2982,49.2639,49.2811,70636.0
2016-09-26 15:25:00,57.5,57.54,57.5,57.53,114578.0,49.2896,49.3239,49.2896,49.3154,114578.0
2016-09-26 15:30:00,57.53,57.56,57.52,57.53,162557.0,49.3154,49.3411,49.3068,49.3154,162557.0
2016-09-26 15:35:00,57.53,57.54,57.45,57.48,183613.0,49.3154,49.3239,49.2468,49.2725,183613.0
2016-09-26 15:40:00,57.48,57.5,57.43,57.45,226345.0,49.2725,49.2896,49.2296,49.2468,226345.0
2016-09-26 15:45:00,57.44,57.48,57.43,57.47,253096.0,49.2382,49.2725,49.2296,49.2639,253096.0
2016-09-26 15:50:00,57.47,57.48,57.44,57.46,313751.0,49.2639,49.2725,49.2382,49.2554,313751.0
2016-09-26 15:55:00,57.45,57.46,57.39,57.44,791069.0,49.2468,49.2554,49.1953,49.2382,791069.0
2016-09-27 09:30:00,57.38,57.41,57.29,57.39,243735.0,49.1868,49.2125,49.1096,49.1953,243735.0
2016-09-27 09:35:00,57.4,57.52,57.39,57.5,168652.0,49.2039,49.3068,49.1953,49.2896,168652.0
2016-09-27 09:40:00,57.5,57.59,57.49,57.52,523688.0,49.2896,49.3668,49.2811,49.3068,523688.0
2016-09-27 09:45:00,57.52,57.59,57.51,57.58,87952.0,49.3068,49.3668,49.2982,49.3582,87952.0
2016-09-27 09:50:00,57.58,57.6,57.51,57.57,188240.0,49.3582,49.3754,49.2982,49.3496,188240.0
2016-09-27 09:55:00,57.56,57.62,57.56,57.62,69037.0,49.3411,49.3925,49.3411,49.3925,69037.0
2016-09-27 10:00:00,57.62,57.77,57.61,57.74,671861.0,49.3925,49.5211,49.3839,49.4954,671861.0
2016-09-27 10:05:00,57.74,57.75,57.69,57.71,239439.0,49.4954,49.5039,49.4525,49.4697,239439.0
2016-09-27 10:10:00,57.71,57.72,57.66,57.66,98599.0,49.4697,49.4782,49.4268,49.4268,98599.0
2016-09-27 10:15:00,57.67,57.71,57.67,57.69,32051.0,49.4354,49.4697,49.4354,49.4525,32051.0
2016-09-27 10:20:00,57.69,57.7,57.66,57.7,70603.0,49.4525,49.4611,49.4268,49.4611,70603.0
2016-09-27 10:25:00,57.69,57.71,57.67,57.67,23502.0,49.4525,49.4697,49.4354,49.4354,23502.0
2016-09-27 10:30:00,57.68,57.69,57.62,57.62,44172.0,49.4439,49.4525,49.3925,49.3925,44172.0
2016-09-27 10:35:00,57.62,57.63,57.58,57.63,62713.0,49.3925,49.4011,49.3582,49.4011,62713.0
2016-09-27 10:40:00,57.62,57.63,57.6,57.63,28726.0,49.3925,49.4011,49.3754,49.4011,28726.0
2016-09-27 10:45:00,57.63,57.65,57.61,57.63,32679.0,49.4011,49.4182,49.3839,49.4011,32679.0
2016-09-27 10:50:00,57.63,57.65,57.61,57.61,19204.0,49.4011,49.4182,49.3839,49.3839,19204.0
2016-09-27 10:55:00,57.62,57.64,57.52,57.54,89130.0,49.3925,49.4097,49.3068,49.3239,89130.0
2016-09-27 11:00:00,57.54,57.59,57.54,57.56,36778.0,49.3239,49.3668,49.3239,49.3411,36778.0
2016-09-27 11:05:00,57.56,57.58,57.54,57.57,36909.0,49.3411,49.3582,49.3239,49.3496,36909.0
2016-09-27 11:10:00,57.57,57.6,57.56,57.59,27717.0,49.3496,49.3754,49.3411,49.3668,27717.0
2016-09-27 11:15:00,57.58,57.6,57.58,57.59,29990.0,49.3582,49.3754,49.3582,49.3668,29990.0
2016-09-27 11:20:00,57.59,57.66,57.59,57.66,77001.0,49.3668,49.4268,49.3668,49.4268,77001.0
2016-09-27 11:25:00,57.66,57.72,57.63,57.71,112863.0,49.4268,49.4782,49.4011,49.4697,112863.0
2016-09-27 11:30:00,57.72,57.76,57.71,57.76,116949.0,49.4782,49.5125,49.4697,49.5125,116949.0
2016-09-27 11:35:00,57.76,57.8,57.74,57.8,88950.0,49.5125,49.5468,49.4954,49.5468,88950.0
2016-09-27 11:40:00,57.8,57.8,57.74,57.76,46800.0,49.5468,49.5468,49.4954,49.5125,46800.0
2016-09-27 11:45:00,57.76,57.76,57.71,57.74,74726.0,49.5125,49.5125,49.4697,49.4954,74726.0
2016-09-27 11:50:00,57.74,57.75,57.73,57.73,30015.0,49.4954,49.5039,49.4868,49.4868,30015.0
2016-09-27 11:55:00,57.73,57.77,57.73,57.75,37046.0,49.4868,49.5211,49.4868,49.5039,37046.0
2016-09-27 12:00:00,57.75,57.77,57.73,57.76,20473.0,49.5039,49.5211,49.4868,49.5125,20473.0
2016-09-27 12:05:00,57.75,57.77,57.75,57.75,33370.0,49.5039,49.5211,49.5039,49.5039,33370.0
2016-09-27 12:10:00,57.74,57.77,57.73,57.73,43081.0,49.4954,49.5211,49.4868,49.4868,43081.0
2016-09-27 12:15:00,57.73,57.78,57.73,57.78,31853.0,49.4868,49.5297,49.4868,49.5297,31853.0
2016-09-27 12:20:00,57.78,57.9,57.76,57.9,139430.0,49.5297,49.6325,49.5125,49.6325,139430.0
2016-09-27 12:25:00,57.9,57.92,57.88,57.88,29652.0,49.6325,49.6497,49.6154,49.6154,29652.0
2016-09-27 12:30:00,57.89,57.9,57.88,57.89,27342.0,49.624,49.6325,49.6154,49.624,27342.0
2016-09-27 12:35:00,57.88,57.89,57.84,57.88,105174.0,49.6154,49.624,49.5811,49.6154,105174.0
2016-09-27 12:40:00,57.88,57.89,57.86,57.87,42731.0,49.6154,49.624,49.5982,49.6068,42731.0
2016-09-27 12:45:00,57.88,57.89,57.85,57.88,25070.0,49.6154,49.624,49.5897,49.6154,25070.0
2016-09-27 12:50:00,57.88,57.92,57.87,57.91,87263.0,49.6154,49.6497,49.6068,49.6411,87263.0
2016-09-27 12:55:00,57.92,57.94,57.9,57.91,74960.0,49.6497,49.6668,49.6325,49.6411,74960.0
2016-09-27 13:00:00,57.91,57.94,57.9,57.92,50501.0,49.6411,49.6668,49.6325,49.6497,50501.0
2016-09-27 13:05:00,57.92,57.93,57.9,57.9,37677.0,49.6497,49.6582,49.6325,49.6325,37677.0
2016-09-27 13:10:00,57.91,57.92,57.88,57.89,39529.0,49.6411,49.6497,49.6154,49.624,39529.0
2016-09-27 13:15:00,57.89,57.91,57.88,57.9,34441.0,49.624,49.6411,49.6154,49.6325,34441.0
2016-09-27 13:20:00,57.9,57.91,57.88,57.91,34188.0,49.6325,49.6411,49.6154,49.6411,34188.0
2016-09-27 13:25:00,57.91,57.92,57.9,57.92,54818.0,49.6411,49.6497,49.6325,49.6497,54818.0
2016-09-27 13:30:00,57.92,57.95,57.91,57.93,77164.0,49.6497,49.6754,49.6411,49.6582,77164.0
2016-09-27 13:35:00,57.93,57.93,57.9,57.92,27764.0,49.6582,49.6582,49.6325,49.6497,27764.0
2016-09-27 13:40:00,57.92,57.93,57.9,57.93,22319.0,49.6497,49.6582,49.6325,49.6582,22319.0
2016-09-27 13:45:00,57.93,57.93,57.89,57.89,46499.0,49.6582,49.6582,49.624,49.624,46499.0
2016-09-27 13:50:00,57.9,57.93,57.89,57.92,28660.0,49.6325,49.6582,49.624,49.6497,28660.0
2016-09-27 13:55:00,57.93,57.93,57.87,57.89,59628.0,49.6582,49.6582,49.6068,49.624,59628.0
2016-09-27 14:00:00,57.9,57.92,57.89,57.9,38303.0,49.6325,49.6497,49.624,49.6325,38303.0
2016-09-27 14:05:00,57.9,57.9,57.86,57.87,34155.0,49.6325,49.6325,49.5982,49.6068,34155.0
2016-09-27 14:10:00,57.86,57.91,57.86,57.89,63670.0,49.5982,49.6411,49.5982,49.624,63670.0
2016-09-27 14:15:00,57.89,57.9,57.87,57.9,27746.0,49.624,49.6325,49.6068,49.6325,27746.0
2016-09-27 14:20:00,57.89,57.91,57.88,57.89,37040.0,49.624,49.6411,49.6154,49.624,37040.0
2016-09-27 14:25:00,57.89,57.91,57.88,57.89,61386.0,49.624,49.6411,49.6154,49.624,61386.0
2016-09-27 14:30:00,57.89,57.9,57.86,57.89,38326.0,49.624,49.6325,49.5982,49.624,38326.0
2016-09-27 14:35:00,57.9,57.9,57.87,57.88,34127.0,49.6325,49.6325,49.6068,49.6154,34127.0
2016-09-27 14:40:00,57.88,57.9,57.86,57.86,19293.0,49.6154,49.6325,49.5982,49.5982,19293.0
2016-09-27 14:45:00,57.87,57.88,57.84,57.86,33168.0,49.6068,49.6154,49.5811,49.5982,33168.0
2016-09-27 14:50:00,57.85,57.9,57.85,57.89,48607.0,49.5897,49.6325,49.5897,49.624,48607.0
2016-09-27 14:55:00,57.88,57.89,57.86,57.88,28578.0,49.6154,49.624,49.5982,49.6154,28578.0
2016-09-27 15:00:00,57.88,57.9,57.87,57.9,38630.0,49.6154,49.6325,49.6068,49.6325,38630.0
2016-09-27 15:05:00,57.9,57.91,57.88,57.91,50218.0,49.6325,49.6411,49.6154,49.6411,50218.0
2016-09-27 15:10:00,57.91,57.91,57.87,57.88,64554.0,49.6411,49.6411,49.6068,49.6154,64554.0
2016-09-27 15:15:00,57.88,57.91,57.86,57.89,198016.0,49.6154,49.6411,49.5982,49.624,198016.0
2016-09-27 15:20:00,57.89,57.89,57.84,57.85,63633.0,49.624,49.624,49.5811,49.5897,63633.0
2016-09-27 15:25:00,57.85,57.87,57.84,57.87,67304.0,49.5897,49.6068,49.5811,49.6068,67304.0
2016-09-27 15:30:00,57.86,57.86,57.82,57.85,136646.0,49.5982,49.5982,49.564,49.5897,136646.0
2016-09-27 15:35:00,57.86,57.89,57.84,57.89,104507.0,49.5982,49.624,49.5811,49.624,104507.0
2016-09-27 15:40:00,57.89,57.91,57.87,57.91,136858.0,49.624,49.6411,49.6068,49.6411,136858.0
2016-09-27 15:45:00,57.91,57.91,57.86,57.86,112081.0,49.6411,49.6411,49.5982,49.5982,112081.0
2016-09-27 15:50:00,57.86,57.88,57.85,57.87,200477.0,49.5982,49.6154,49.5897,49.6068,200477.0
2016-09-27 15:55:00,57.87,57.9,57.86,57.89,321777.0,49.6068,49.6325,49.5982,49.624,321777.0
2016-09-28 09:30:00,57.92,58.08,57.92,58.05,176960.0,49.6497,49.7868,49.6497,49.7611,176960.0
2016-09-28 09:35:00,58.06,58.12,58.05,58.08,65716.0,49.7697,49.8211,49.7611,49.7868,65716.0
2016-09-28 09:40:00,58.09,58.11,58.05,58.1,51303.0,49.7954,49.8125,49.7611,49.804,51303.0
2016-09-28 09:45:00,58.1,58.17,58.1,58.12,205364.0,49.804,49.864,49.804,49.8211,205364.0
2016-09-28 09:50:00,58.13,58.14,58.11,58.13,58654.0,49.8297,49.8383,49.8125,49.8297,58654.0
2016-09-28 09:55:00,58.13,58.15,58.09,58.15,35503.0,49.8297,49.8468,49.7954,49.8468,35503.0
2016-09-28 10:00:00,58.16,58.21,58.14,58.15,82624.0,49.8554,49.8983,49.8383,49.8468,82624.0
2016-09-28 10:05:00,58.16,58.17,58.08,58.12,174057.0,49.8554,49.864,49.7868,49.8211,174057.0
2016-09-28 10:10:00,58.12,58.13,58.03,58.06,72831.0,49.8211,49.8297,49.744,49.7697,72831.0
2016-09-28 10:15:00,58.06,58.09,58.06,58.06,46018.0,49.7697,49.7954,49.7697,49.7697,46018.0
2016-09-28 10:20:00,58.06,58.07,58.02,58.05,69953.0,49.7697,49.7783,49.7354,49.7611,69953.0
2016-09-28 10:25:00,58.05,58.08,58.03,58.06,75775.0,49.7611,49.7868,49.744,49.7697,75775.0
2016-09-28 10:30:00,58.07,58.09,58.0,58.01,115176.0,49.7783,49.7954,49.7182,49.7268,115176.0
2016-09-28 10:35:00,58.01,58.02,57.93,57.96,73860.0,49.7268,49.7354,49.6582,49.684,73860.0
2016-09-28 10:40:00,57.95,57.99,57.95,57.98,136423.0,49.6754,49.7097,49.6754,49.7011,136423.0
2016-09-28 10:45:00,57.98,57.98,57.92,57.94,186444.0,49.7011,49.7011,49.6497,49.6668,186444.0
2016-09-28 10:50:00,57.94,57.96,57.89,57.95,60247.0,49.6668,49.684,49.624,49.6754,60247.0
2016-09-28 10:55:00,57.95,57.98,57.91,57.94,121406.0,49.6754,49.7011,49.6411,49.6668,121406.0
2016-09-28 11:00:00,57.93,57.93,57.83,57.84,100925.0,49.6582,49.6582,49.5725,49.5811,100925.0
2016-09-28 11:05:00,57.83,57.86,57.81,57.85,60603.0,49.5725,49.5982,49.5554,49.5897,60603.0
2016-09-28 11:10:00,57.85,57.89,57.82,57.86,32516.0,49.5897,49.624,49.564,49.5982,32516.0
2016-09-28 11:15:00,57.87,57.9,57.84,57.89,20872.0,49.6068,49.6325,49.5811,49.624,20872.0
2016-09-28 11:20:00,57.9,57.92,57.88,57.89,31306.0,49.6325,49.6497,49.6154,49.624,31306.0
2016-09-28 11:25:00,57.89,57.9,57.87,57.9,44313.0,49.624,49.6325,49.6068,49.6325,44313.0
2016-09-28 11:30:00,57.9,57.92,57.86,57.88,128411.0,49.6325,49.6497,49.5982,49.6154,128411.0
2016-09-28 11:35:00,57.88,57.91,57.86,57.89,184018.0,49.6154,49.6411,49.5982,49.624,184018.0
2016-09-28 11:40:00,57.9,57.93,57.89,57.9,30357.0,49.6325,49.6582,49.624,49.6325,30357.0
2016-09-28 11:45:00,57.9,57.93,57.9,57.92,18147.0,49.6325,49.6582,49.6325,49.6497,18147.0
2016-09-28 11:50:00,57.92,57.95,57.91,57.93,40862.0,49.6497,49.6754,49.6411,49.6582,40862.0
2016-09-28 11:55:00,57.93,57.95,57.91,57.94,46037.0,49.6582,49.6754,49.6411,49.6668,46037.0
2016-09-28 12:00:00,57.94,57.95,57.89,57.9,77921.0,49.6668,49.6754,49.624,49.6325,77921.0
2016-09-28 12:05:00,57.9,57.91,57.88,57.89,28760.0,49.6325,49.6411,49.6154,49.624,28760.0
2016-09-28 12:10:00,57.89,57.98,57.88,57.98,78007.0,49.624,49.7011,49.6154,49.7011,78007.0
2016-09-28 12:15:00,57.97,57.98,57.9,57.91,82304.0,49.6925,49.7011,49.6325,49.6411,82304.0
2016-09-28 12:20:00,57.91,57.93,57.89,57.92,26938.0,49.6411,49.6582,49.624,49.6497,26938.0
2016-09-28 12:25:00,57.93,57.93,57.91,57.91,16757.0,49.6582,49.6582,49.6411,49.6411,16757.0
2016-09-28 12:30:00,57.9,57.92,57.86,57.86,21115.0,49.6325,49.6497,49.5982,49.5982,21115.0
2016-09-28 12:35:00,57.86,57.9,57.85,57.89,30180.0,49.5982,49.6325,49.5897,49.624,30180.0
2016-09-28 12:40:00,57.89,57.94,57.88,57.93,37204.0,49.624,49.6668,49.6154,49.6582,37204.0
2016-09-28 12:45:00,57.93,57.95,57.92,57.92,57760.0,49.6582,49.6754,49.6497,49.6497,57760.0
2016-09-28 12:50:00,57.93,57.93,57.9,57.93,17089.0,49.6582,49.6582,49.6325,49.6582,17089.0
2016-09-28 12:55:00,57.93,57.94,57.9,57.9,25951.0,49.6582,49.6668,49.6325,49.6325,25951.0
2016-09-28 13:00:00,57.9,57.91,57.87,57.9,98942.0,49.6325,49.6411,49.6068,49.6325,98942.0
2016-09-28 13:05:00,57.9,57.9,57.87,57.88,86263.0,49.6325,49.6325,49.6068,49.6154,86263.0
2016-09-28 13:10:00,57.88,57.91,57.85,57.86,33084.0,49.6154,49.6411,49.5897,49.5982,33084.0
2016-09-28 13:15:00,57.86,57.9,57.85,57.88,16761.0,49.5982,49.6325,49.5897,49.6154,16761.0
2016-09-28 13:20:00,57.89,57.93,57.89,57.91,55517.0,49.624,49.6582,49.624,49.6411,55517.0
2016-09-28 13:25:00,57.92,57.96,57.92,57.95,17211.0,49.6497,49.684,49.6497,49.6754,17211.0
2016-09-28 13:30:00,57.95,58.0,57.94,57.98,54230.0,49.6754,49.7182,49.6668,49.7011,54230.0
2016-09-28 13:35:00,57.99,58.01,57.98,58.0,178722.0,49.7097,49.7268,49.7011,49.7182,178722.0
2016-09-28 13:40:00,58.01,58.02,57.98,57.99,11756.0,49.7268,49.7354,49.7011,49.7097,11756.0
2016-09-28 13:45:00,58.0,58.02,57.98,57.99,32686.0,49.7182,49.7354,49.7011,49.7097,32686.0
2016-09-28 13:50:00,57.98,58.01,57.98,58.0,10205.0,49.7011,49.7268,49.7011,49.7182,10205.0
2016-09-28 13:55:00,57.99,58.0,57.98,58.0,35348.0,49.7097,49.7182,49.7011,49.7182,35348.0
2016-09-28 14:00:00,57.99,58.01,57.97,57.99,31823.0,49.7097,49.7268,49.6925,49.7097,31823.0
2016-09-28 14:05:00,58.0,58.03,57.99,58.02,81243.0,49.7182,49.744,49.7097,49.7354,81243.0
2016-09-28 14:10:00,58.01,58.14,58.01,58.12,164363.0,49.7268,49.8383,49.7268,49.8211,164363.0
2016-09-28 14:15:00,58.12,58.17,58.11,58.17,114685.0,49.8211,49.864,49.8125,49.864,114685.0
2016-09-28 14:20:00,58.17,58.17,58.13,58.15,52331.0,49.864,49.864,49.8297,49.8468,52331.0
2016-09-28 14:25:00,58.15,58.27,58.14,58.23,184666.0,49.8468,49.9497,49.8383,49.9154,184666.0
2016-09-28 14:30:00,58.23,58.25,58.21,58.21,85530.0,49.9154,49.9326,49.8983,49.8983,85530.0
2016-09-28 14:35:00,58.22,58.24,58.18,58.21,84869.0,49.9068,49.924,49.8725,49.8983,84869.0
2016-09-28 14:40:00,58.21,58.24,58.19,58.22,89016.0,49.8983,49.924,49.8811,49.9068,89016.0
2016-09-28 14:45:00,58.23,58.26,58.21,58.25,200635.0,49.9154,49.9411,49.8983,49.9326,200635.0
2016-09-28 14:50:00,58.25,58.27,58.24,58.27,43895.0,49.9326,49.9497,49.924,49.9497,43895.0
2016-09-28 14:55:00,58.27,58.27,58.22,58.24,76582.0,49.9497,49.9497,49.9068,49.924,76582.0
2016-09-28 15:00:00,58.24,58.27,58.23,58.27,44875.0,49.924,49.9497,49.9154,49.9497,44875.0
2016-09-28 15:05:00,58.26,58.27,58.22,58.24,51465.0,49.9411,49.9497,49.9068,49.924,51465.0
2016-09-28 15:10:00,58.24,58.24,58.21,58.22,37976.0,49.924,49.924,49.8983,49.9068,37976.0
2016-09-28 15:15:00,58.21,58.24,58.21,58.22,86717.0,49.8983,49.924,49.8983,49.9068,86717.0
2016-09-28 15:20:00,58.22,58.28,58.21,58.26,174927.0,49.9068,49.9583,49.8983,49.9411,174927.0
2016-09-28 15:25:00,58.26,58.27,58.2,58.21,94304.0,49.9411,49.9497,49.8897,49.8983,94304.0
2016-09-28 15:30:00,58.21,58.22,58.18,58.21,99788.0,49.8983,49.9068,49.8725,49.8983,99788.0
2016-09-28 15:35:00,58.21,58.26,58.2,58.26,92981.0,49.8983,49.9411,49.8897,49.9411,92981.0
2016-09-28 15:40:00,58.26,58.29,58.24,58.28,169719.0,49.9411,49.9668,49.924,49.9583,169719.0
2016-09-28 15:45:00,58.28,58.32,58.27,58.31,141923.0,49.9583,49.9926,49.9497,49.984,141923.0
2016-09-28 15:50:00,58.3,58.33,58.29,58.33,320715.0,49.9754,50.0011,49.9668,50.0011,320715.0
2016-09-28 15:55:00,58.32,58.35,58.3,58.3,583469.0,49.9926,50.0183,49.9754,49.9754,583469.0
2016-09-29 09:30:00,58.19,58.27,58.17,58.21,155978.0,49.8811,49.9497,49.864,49.8983,155978.0
2016-09-29 09:35:00,58.21,58.34,58.19,58.26,109741.0,49.8983,50.0097,49.8811,49.9411,109741.0
2016-09-29 09:40:00,58.26,58.34,58.24,58.32,191254.0,49.9411,50.0097,49.924,49.9926,191254.0
2016-09-29 09:45:00,58.32,58.37,58.32,58.33,59638.0,49.9926,50.0354,49.9926,50.0011,59638.0
2016-09-29 09:50:00,58.33,58.39,58.32,58.38,55318.0,50.0011,50.0526,49.9926,50.044,55318.0
2016-09-29 09:55:00,58.38,58.44,58.38,58.44,45122.0,50.044,50.0954,50.044,50.0954,45122.0
2016-09-29 10:00:00,58.44,58.52,58.43,58.49,180224.0,50.0954,50.164,50.0868,50.1383,180224.0
2016-09-29 10:05:00,58.5,58.5,58.37,58.39,63705.0,50.1469,50.1469,50.0354,50.0526,63705.0
2016-09-29 10:10:00,58.39,58.43,58.36,58.37,114168.0,50.0526,50.0868,50.0268,50.0354,114168.0
2016-09-29 10:15:00,58.37,58.48,58.35,58.45,229529.0,50.0354,50.1297,50.0183,50.104,229529.0
2016-09-29 10:20:00,58.46,58.5,58.44,58.47,89629.0,50.1126,50.1469,50.0954,50.1211,89629.0
2016-09-29 10:25:00,58.48,58.49,58.41,58.43,56868.0,50.1297,50.1383,50.0697,50.0868,56868.0
2016-09-29 10:30:00,58.43,58.43,58.4,58.41,39562.0,50.0868,50.0868,50.0611,50.0697,39562.0
2016-09-29 10:35:00,58.4,58.41,58.38,58.4,34483.0,50.0611,50.0697,50.044,50.0611,34483.0
2016-09-29 10:40:00,58.4,58.42,58.35,58.36,26591.0,50.0611,50.0783,50.0183,50.0268,26591.0
2016-09-29 10:45:00,58.35,58.38,58.33,58.36,116450.0,50.0183,50.044,50.0011,50.0268,116450.0
2016-09-29 10:50:00,58.37,58.38,58.33,58.36,80126.0,50.0354,50.044,50.0011,50.0268,80126.0
2016-09-29 10:55:00,58.37,58.39,58.31,58.31,85685.0,50.0354,50.0526,49.984,49.984,85685.0
2016-09-29 11:00:00,58.32,58.33,58.29,58.3,61099.0,49.9926,50.0011,49.9668,49.9754,61099.0
2016-09-29 11:05:00,58.29,58.31,58.25,58.26,66980.0,49.9668,49.984,49.9326,49.9411,66980.0
2016-09-29 11:10:00,58.26,58.26,58.17,58.2,70581.0,49.9411,49.9411,49.864,49.8897,70581.0
2016-09-29 11:15:00,58.2,58.2,58.17,58.19,39167.0,49.8897,49.8897,49.864,49.8811,39167.0
2016-09-29 11:20:00,58.19,58.23,58.19,58.22,27971.0,49.8811,49.9154,49.8811,49.9068,27971.0
2016-09-29 11:25:00,58.21,58.31,58.21,58.3,101615.0,49.8983,49.984,49.8983,49.9754,101615.0
2016-09-29 11:30:00,58.29,58.33,58.29,58.33,44717.0,49.9668,50.0011,49.9668,50.0011,44717.0
2016-09-29 11:35:00,58.33,58.37,58.32,58.33,73052.0,50.0011,50.0354,49.9926,50.0011,73052.0
2016-09-29 11:40:00,58.33,58.34,58.32,58.32,47432.0,50.0011,50.0097,49.9926,49.9926,47432.0
2016-09-29 11:45:00,58.33,58.33,58.29,58.3,117640.0,50.0011,50.0011,49.9668,49.9754,117640.0
2016-09-29 11:50:00,58.31,58.35,58.3,58.34,48007.0,49.984,50.0183,49.9754,50.0097,48007.0
2016-09-29 11:55:00,58.34,58.35,58.33,58.34,20601.0,50.0097,50.0183,50.0011,50.0097,20601.0
2016-09-29 12:00:00,58.34,58.35,58.31,58.31,38603.0,50.0097,50.0183,49.984,49.984,38603.0
2016-09-29 12:05:00,58.32,58.39,58.32,58.38,102383.0,49.9926,50.0526,49.9926,50.044,102383.0
2016-09-29 12:10:00,58.38,58.41,58.38,58.39,43975.0,50.044,50.0697,50.044,50.0526,43975.0
2016-09-29 12:15:00,58.39,58.39,58.37,58.39,24982.0,50.0526,50.0526,50.0354,50.0526,24982.0
2016-09-29 12:20:00,58.38,58.41,58.38,58.41,58385.0,50.044,50.0697,50.044,50.0697,58385.0
2016-09-29 12:25:00,58.41,58.44,58.38,58.39,75428.0,50.0697,50.0954,50.044,50.0526,75428.0
2016-09-29 12:30:00,58.38,58.41,58.35,58.36,395366.0,50.044,50.0697,50.0183,50.0268,395366.0
2016-09-29 12:35:00,58.36,58.36,58.29,58.29,125352.0,50.0268,50.0268,49.9668,49.9668,125352.0
2016-09-29 12:40:00,58.29,58.29,58.17,58.19,85528.0,49.9668,49.9668,49.864,49.8811,85528.0
2016-09-29 12:45:00,58.18,58.18,58.05,58.05,88264.0,49.8725,49.8725,49.7611,49.7611,88264.0
2016-09-29 12:50:00,58.05,58.05,57.89,57.96,332741.0,49.7611,49.7611,49.624,49.684,332741.0
2016-09-29 12:55:00,57.95,57.99,57.93,57.97,132808.0,49.6754,49.7097,49.6582,49.6925,132808.0
2016-09-29 13:00:00,57.97,57.98,57.81,57.9,265967.0,49.6925,49.7011,49.5554,49.6325,265967.0
2016-09-29 13:05:00,57.89,57.96,57.86,57.95,191150.0,49.624,49.684,49.5982,49.6754,191150.0
2016-09-29 13:10:00,57.95,58.06,57.92,57.92,362315.0,49.6754,49.7697,49.6497,49.6497,362315.0
2016-09-29 13:15:00,57.92,57.98,57.91,57.94,68062.0,49.6497,49.7011,49.6411,49.6668,68062.0
2016-09-29 13:20:00,57.92,58.01,57.91,58.0,169980.0,49.6497,49.7268,49.6411,49.7182,169980.0
2016-09-29 13:25:00,58.0,58.0,57.96,57.97,92284.0,49.7182,49.7182,49.684,49.6925,92284.0
2016-09-29 13:30:00,57.97,58.04,57.93,58.02,77616.0,49.6925,49.7525,49.6582,49.7354,77616.0
2016-09-29 13:35:00,58.02,58.02,57.95,57.95,78774.0,49.7354,49.7354,49.6754,49.6754,78774.0
2016-09-29 13:40:00,57.96,57.96,57.88,57.95,146349.0,49.684,49.684,49.6154,49.6754,146349.0
2016-09-29 13:45:00,57.95,57.95,57.85,57.9,55113.0,49.6754,49.6754,49.5897,49.6325,55113.0
2016-09-29 13:50:00,57.9,57.91,57.8,57.82,150435.0,49.6325,49.6411,49.5468,49.564,150435.0
2016-09-29 13:55:00,57.82,57.82,57.75,57.81,144572.0,49.564,49.564,49.5039,49.5554,144572.0
2016-09-29 14:00:00,57.8,57.83,57.76,57.82,60321.0,49.5468,49.5725,49.5125,49.564,60321.0
2016-09-29 14:05:00,57.83,57.89,57.83,57.89,81387.0,49.5725,49.624,49.5725,49.624,81387.0
2016-09-29 14:10:00,57.88,57.9,57.85,57.89,238461.0,49.6154,49.6325,49.5897,49.624,238461.0
2016-09-29 14:15:00,57.9,57.99,57.9,57.96,157562.0,49.6325,49.7097,49.6325,49.684,157562.0
2016-09-29 14:20:00,57.96,58.05,57.96,58.05,96825.0,49.684,49.7611,49.684,49.7611,96825.0
2016-09-29 14:25:00,58.05,58.11,58.0,58.11,160309.0,49.7611,49.8125,49.7182,49.8125,160309.0
2016-09-29 14:30:00,58.1,58.12,58.06,58.11,63006.0,49.804,49.8211,49.7697,49.8125,63006.0
2016-09-29 14:35:00,58.11,58.17,58.11,58.16,63495.0,49.8125,49.864,49.8125,49.8554,63495.0
2016-09-29 14:40:00,58.15,58.17,58.1,58.11,141096.0,49.8468,49.864,49.804,49.8125,141096.0
2016-09-29 14:45:00,58.1,58.18,58.09,58.16,157052.0,49.804,49.8725,49.7954,49.8554,157052.0
2016-09-29 14:50:00,58.16,58.18,58.11,58.12,63759.0,49.8554,49.8725,49.8125,49.8211,63759.0
2016-09-29 14:55:00,58.12,58.15,58.06,58.08,92508.0,49.8211,49.8468,49.7697,49.7868,92508.0
2016-09-29 15:00:00,58.07,58.1,58.02,58.05,102602.0,49.7783,49.804,49.7354,49.7611,102602.0
2016-09-29 15:05:00,58.04,58.1,58.03,58.09,172336.0,49.7525,49.804,49.744,49.7954,172336.0
2016-09-29 15:10:00,58.09,58.14,58.05,58.13,109213.0,49.7954,49.8383,49.7611,49.8297,109213.0
2016-09-29 15:15:00,58.12,58.12,58.05,58.06,73281.0,49.8211,49.8211,49.7611,49.7697,73281.0
2016-09-29 15:20:00,58.06,58.09,58.02,58.02,105579.0,49.7697,49.7954,49.7354,49.7354,105579.0
2016-09-29 15:25:00,58.03,58.09,57.94,58.08,190008.0,49.744,49.7954,49.6668,49.7868,190008.0
2016-09-29 15:30:00,58.09,58.14,58.03,58.12,228321.0,49.7954,49.8383,49.744,49.8211,228321.0
2016-09-29 15:35:00,58.1,58.13,58.08,58.13,170367.0,49.804,49.8297,49.7868,49.8297,170367.0
2016-09-29 15:40:00,58.13,58.14,58.01,58.07,220884.0,49.8297,49.8383,49.7268,49.7783,220884.0
2016-09-29 15:45:00,58.07,58.07,58.01,58.01,279434.0,49.7783,49.7783,49.7268,49.7268,279434.0
2016-09-29 15:50:00,58.01,58.03,57.96,57.98,362776.0,49.7268,49.744,49.684,49.7011,362776.0
2016-09-29 15:55:00,57.98,57.99,57.85,57.87,1184866.0,49.7011,49.7097,49.5897,49.6068,1184866.0
2016-09-30 09:30:00,58.12,58.32,58.12,58.26,453748.0,49.8211,49.9926,49.8211,49.9411,453748.0
2016-09-30 09:35:00,58.26,58.27,58.14,58.17,90707.0,49.9411,49.9497,49.8383,49.864,90707.0
2016-09-30 09:40:00,58.17,58.21,58.12,58.15,148964.0,49.864,49.8983,49.8211,49.8468,148964.0
2016-09-30 09:45:00,58.15,58.2,58.1,58.15,199233.0,49.8468,49.8897,49.804,49.8468,199233.0
2016-09-30 09:50:00,58.16,58.18,58.07,58.08,89581.0,49.8554,49.8725,49.7783,49.7868,89581.0
2016-09-30 09:55:00,58.08,58.14,58.07,58.11,139523.0,49.7868,49.8383,49.7783,49.8125,139523.0
2016-09-30 10:00:00,58.11,58.14,58.1,58.13,128375.0,49.8125,49.8383,49.804,49.8297,128375.0
2016-09-30 10:05:00,58.14,58.14,58.09,58.14,133480.0,49.8383,49.8383,49.7954,49.8383,133480.0
2016-09-30 10:10:00,58.15,58.2,58.12,58.2,212733.0,49.8468,49.8897,49.8211,49.8897,212733.0
2016-09-30 10:15:00,58.21,58.21,58.1,58.11,135001.0,49.8983,49.8983,49.804,49.8125,135001.0
2016-09-30 10:20:00,58.11,58.13,58.06,58.12,118104.0,49.8125,49.8297,49.7697,49.8211,118104.0
2016-09-30 10:25:00,58.12,58.18,58.1,58.18,55141.0,49.8211,49.8725,49.804,49.8725,55141.0
2016-09-30 10:30:00,58.18,58.23,58.18,58.22,173366.0,49.8725,49.9154,49.8725,49.9068,173366.0
2016-09-30 10:35:00,58.23,58.24,58.18,58.19,184503.0,49.9154,49.924,49.8725,49.8811,184503.0
2016-09-30 10:40:00,58.19,58.23,58.18,58.19,31856.0,49.8811,49.9154,49.8725,49.8811,31856.0
2016-09-30 10:45:00,58.2,58.2,58.15,58.16,60798.0,49.8897,49.8897,49.8468,49.8554,60798.0
2016-09-30 10:50:00,58.17,58.19,58.17,58.19,65487.0,49.864,49.8811,49.864,49.8811,65487.0
2016-09-30 10:55:00,58.19,58.25,58.18,58.25,59095.0,49.8811,49.9326,49.8725,49.9326,59095.0
2016-09-30 11:00:00,58.25,58.36,58.25,58.35,67929.0,49.9326,50.0268,49.9326,50.0183,67929.0
2016-09-30 11:05:00,58.35,58.38,58.34,58.37,85491.0,50.0183,50.044,50.0097,50.0354,85491.0
2016-09-30 11:10:00,58.38,58.49,58.38,58.49,117281.0,50.044,50.1383,50.044,50.1383,117281.0
2016-09-30 11:15:00,58.5,58.5,58.41,58.43,176483.0,50.1469,50.1469,50.0697,50.0868,176483.0
2016-09-30 11:20:00,58.43,58.46,58.42,58.43,127274.0,50.0868,50.1126,50.0783,50.0868,127274.0
2016-09-30 11:25:00,58.44,58.45,58.41,58.43,139307.0,50.0954,50.104,50.0697,50.0868,139307.0
2016-09-30 11:30:00,58.43,58.46,58.41,58.42,69565.0,50.0868,50.1126,50.0697,50.0783,69565.0
2016-09-30 11:35:00,58.42,58.43,58.37,58.37,47205.0,50.0783,50.0868,50.0354,50.0354,47205.0
2016-09-30 11:40:00,58.37,58.39,58.34,58.38,317678.0,50.0354,50.0526,50.0097,50.044,317678.0
2016-09-30 11:45:00,58.38,58.4,58.37,58.39,48944.0,50.044,50.0611,50.0354,50.0526,48944.0
2016-09-30 11:50:00,58.39,58.41,58.37,58.41,46771.0,50.0526,50.0697,50.0354,50.0697,46771.0
2016-09-30 11:55:00,58.4,58.41,58.39,58.41,77456.0,50.0611,50.0697,50.0526,50.0697,77456.0
2016-09-30 12:00:00,58.41,58.41,58.39,58.39,68075.0,50.0697,50.0697,50.0526,50.0526,68075.0
2016-09-30 12:05:00,58.4,58.42,58.38,58.41,145192.0,50.0611,50.0783,50.044,50.0697,145192.0
2016-09-30 12:10:00,58.41,58.42,58.39,58.41,58533.0,50.0697,50.0783,50.0526,50.0697,58533.0
2016-09-30 12:15:00,58.41,58.43,58.41,58.43,78735.0,50.0697,50.0868,50.0697,50.0868,78735.0
2016-09-30 12:20:00,58.43,58.44,58.42,58.43,74010.0,50.0868,50.0954,50.0783,50.0868,74010.0
2016-09-30 12:25:00,58.44,58.47,58.43,58.45,39667.0,50.0954,50.1211,50.0868,50.104,39667.0
2016-09-30 12:30:00,58.45,58.48,58.44,58.47,84327.0,50.104,50.1297,50.0954,50.1211,84327.0
2016-09-30 12:35:00,58.47,58.5,58.45,58.5,108117.0,50.1211,50.1469,50.104,50.1469,108117.0
2016-09-30 12:40:00,58.5,58.51,58.44,58.47,117011.0,50.1469,50.1554,50.0954,50.1211,117011.0
2016-09-30 12:45:00,58.47,58.47,58.44,58.46,65811.0,50.1211,50.1211,50.0954,50.1126,65811.0
2016-09-30 12:50:00,58.46,58.46,58.43,58.44,82794.0,50.1126,50.1126,50.0868,50.0954,82794.0
2016-09-30 12:55:00,58.43,58.45,58.41,58.42,125577.0,50.0868,50.104,50.0697,50.0783,125577.0
2016-09-30 13:00:00,58.42,58.45,58.41,58.44,66896.0,50.0783,50.104,50.0697,50.0954,66896.0
2016-09-30 13:05:00,58.44,58.45,58.41,58.42,63567.0,50.0954,50.104,50.0697,50.0783,63567.0
2016-09-30 13:10:00,58.43,58.46,58.42,58.45,319262.0,50.0868,50.1126,50.0783,50.104,319262.0
2016-09-30 13:15:00,58.45,58.46,58.4,58.42,38317.0,50.104,50.1126,50.0611,50.0783,38317.0
2016-09-30 13:20:00,58.42,58.44,58.41,58.42,46973.0,50.0783,50.0954,50.0697,50.0783,46973.0
2016-09-30 13:25:00,58.42,58.42,58.37,58.39,36824.0,50.0783,50.0783,50.0354,50.0526,36824.0
2016-09-30 13:30:00,58.38,58.4,58.36,58.39,92294.0,50.044,50.0611,50.0268,50.0526,92294.0
2016-09-30 13:35:00,58.39,58.41,58.38,58.41,66832.0,50.0526,50.0697,50.044,50.0697,66832.0
2016-09-30 13:40:00,58.41,58.44,58.39,58.43,103690.0,50.0697,50.0954,50.0526,50.0868,103690.0
2016-09-30 13:45:00,58.43,58.44,58.42,58.43,57310.0,50.0868,50.0954,50.0783,50.0868,57310.0
2016-09-30 13:50:00,58.43,58.44,58.41,58.42,21798.0,50.0868,50.0954,50.0697,50.0783,21798.0
2016-09-30 13:55:00,58.42,58.43,58.38,58.42,79506.0,50.0783,50.0868,50.044,50.0783,79506.0
2016-09-30 14:00:00,58.42,58.44,58.41,58.43,50804.0,50.0783,50.0954,50.0697,50.0868,50804.0
2016-09-30 14:05:00,58.43,58.43,58.4,58.42,35206.0,50.0868,50.0868,50.0611,50.0783,35206.0
2016-09-30 14:10:00,58.42,58.48,58.42,58.45,55409.0,50.0783,50.1297,50.0783,50.104,55409.0
2016-09-30 14:15:00,58.45,58.48,58.43,58.44,24149.0,50.104,50.1297,50.0868,50.0954,24149.0
2016-09-30 14:20:00,58.44,58.46,58.44,58.46,30158.0,50.0954,50.1126,50.0954,50.1126,30158.0
2016-09-30 14:25:00,58.45,58.47,58.45,58.46,73364.0,50.104,50.1211,50.104,50.1126,73364.0
2016-09-30 14:30:00,58.46,58.49,58.46,58.47,43736.0,50.1126,50.1383,50.1126,50.1211,43736.0
2016-09-30 14:35:00,58.47,58.5,58.46,58.49,68768.0,50.1211,50.1469,50.1126,50.1383,68768.0
2016-09-30 14:40:00,58.48,58.5,58.47,58.48,32740.0,50.1297,50.1469,50.1211,50.1297,32740.0
2016-09-30 14:45:00,58.49,58.51,58.47,58.47,65620.0,50.1383,50.1554,50.1211,50.1211,65620.0
2016-09-30 14:50:00,58.47,58.48,58.46,58.47,38578.0,50.1211,50.1297,50.1126,50.1211,38578.0
2016-09-30 14:55:00,58.47,58.49,58.47,58.49,36746.0,50.1211,50.1383,50.1211,50.1383,36746.0
2016-09-30 15:00:00,58.49,58.53,58.49,58.52,56618.0,50.1383,50.1726,50.1383,50.164,56618.0
2016-09-30 15:05:00,58.51,58.53,58.5,58.53,44486.0,50.1554,50.1726,50.1469,50.1726,44486.0
2016-09-30 15:10:00,58.53,58.55,58.52,58.55,44964.0,50.1726,50.1897,50.164,50.1897,44964.0
2016-09-30 15:15:00,58.55,58.57,58.53,58.55,303622.0,50.1897,50.2069,50.1726,50.1897,303622.0
2016-09-30 15:20:00,58.54,58.56,58.52,58.54,146023.0,50.1811,50.1983,50.164,50.1811,146023.0
2016-09-30 15:25:00,58.54,58.55,58.51,58.52,247949.0,50.1811,50.1897,50.1554,50.164,247949.0
2016-09-30 15:30:00,58.52,58.56,58.51,58.52,162394.0,50.164,50.1983,50.1554,50.164,162394.0
2016-09-30 15:35:00,58.52,58.55,58.52,58.53,111762.0,50.164,50.1897,50.164,50.1726,111762.0
2016-09-30 15:40:00,58.53,58.59,58.51,58.59,137885.0,50.1726,50.224,50.1554,50.224,137885.0
2016-09-30 15:45:00,58.59,58.6,58.52,58.55,144474.0,50.224,50.2326,50.164,50.1897,144474.0
2016-09-30 15:50:00,58.55,58.57,58.53,58.54,245217.0,50.1897,50.2069,50.1726,50.1811,245217.0
2016-09-30 15:55:00,58.53,58.53,58.37,58.39,1262575.0,50.1726,50.1726,50.0354,50.0526,1262575.0
2016-10-03 09:30:00,58.2,58.23,58.08,58.17,402321.0,49.8897,49.9154,49.7868,49.864,402321.0
2016-10-03 09:35:00,58.17,58.18,58.12,58.17,173092.0,49.864,49.8725,49.8211,49.864,173092.0
2016-10-03 09:40:00,58.17,58.22,58.17,58.18,437810.0,49.864,49.9068,49.864,49.8725,437810.0
2016-10-03 09:45:00,58.17,58.19,58.14,58.17,290702.0,49.864,49.8811,49.8383,49.864,290702.0
2016-10-03 09:50:00,58.17,58.24,58.16,58.23,114327.0,49.864,49.924,49.8554,49.9154,114327.0
2016-10-03 09:55:00,58.24,58.27,58.22,58.25,93917.0,49.924,49.9497,49.9068,49.9326,93917.0
2016-10-03 10:00:00,58.25,58.46,58.24,58.38,951842.0,49.9326,50.1126,49.924,50.044,951842.0
2016-10-03 10:05:00,58.38,58.38,58.3,58.34,198831.0,50.044,50.044,49.9754,50.0097,198831.0
2016-10-03 10:10:00,58.33,58.36,58.32,58.34,160472.0,50.0011,50.0268,49.9926,50.0097,160472.0
2016-10-03 10:15:00,58.35,58.38,58.31,58.36,99396.0,50.0183,50.044,49.984,50.0268,99396.0
2016-10-03 10:20:00,58.36,58.37,58.31,58.37,44854.0,50.0268,50.0354,49.984,50.0354,44854.0
2016-10-03 10:25:00,58.36,58.41,58.33,58.35,76894.0,50.0268,50.0697,50.0011,50.0183,76894.0
2016-10-03 10:30:00,58.35,58.42,58.34,58.4,45357.0,50.0183,50.0783,50.0097,50.0611,45357.0
2016-10-03 10:35:00,58.4,58.41,58.35,58.41,55662.0,50.0611,50.0697,50.0183,50.0697,55662.0
2016-10-03 10:40:00,58.4,58.42,58.38,58.41,77523.0,50.0611,50.0783,50.044,50.0697,77523.0
2016-10-03 10:45:00,58.42,58.45,58.39,58.45,69481.0,50.0783,50.104,50.0526,50.104,69481.0
2016-10-03 10:50:00,58.45,58.49,58.43,58.45,202009.0,50.104,50.1383,50.0868,50.104,202009.0
2016-10-03 10:55:00,58.45,58.46,58.43,58.44,52761.0,50.104,50.1126,50.0868,50.0954,52761.0
2016-10-03 11:00:00,58.44,58.44,58.38,58.38,74729.0,50.0954,50.0954,50.044,50.044,74729.0
2016-10-03 11:05:00,58.38,58.39,58.35,58.38,35065.0,50.044,50.0526,50.0183,50.044,35065.0
2016-10-03 11:10:00,58.37,58.4,58.34,58.39,114720.0,50.0354,50.0611,50.0097,50.0526,114720.0
2016-10-03 11:15:00,58.39,58.39,58.33,58.35,79548.0,50.0526,50.0526,50.0011,50.0183,79548.0
2016-10-03 11:20:00,58.35,58.37,58.34,58.35,32478.0,50.0183,50.0354,50.0097,50.0183,32478.0
2016-10-03 11:25:00,58.35,58.38,58.33,58.35,46202.0,50.0183,50.044,50.0011,50.0183,46202.0
2016-10-03 11:30:00,58.34,58.36,58.33,58.35,41088.0,50.0097,50.0268,50.0011,50.0183,41088.0
2016-10-03 11:35:00,58.35,58.36,58.29,58.3,164442.0,50.0183,50.0268,49.9668,49.9754,164442.0
2016-10-03 11:40:00,58.3,58.36,58.29,58.35,53299.0,49.9754,50.0268,49.9668,50.0183,53299.0
2016-10-03 11:45:00,58.36,58.36,58.28,58.28,36088.0,50.0268,50.0268,49.9583,49.9583,36088.0
2016-10-03 11:50:00,58.28,58.28,58.23,58.25,85174.0,49.9583,49.9583,49.9154,49.9326,85174.0
2016-10-03 11:55:00,58.25,58.32,58.22,58.3,68815.0,49.9326,49.9926,49.9068,49.9754,68815.0
2016-10-03 12:00:00,58.29,58.32,58.28,58.29,68982.0,49.9668,49.9926,49.9583,49.9668,68982.0
2016-10-03 12:05:00,58.3,58.34,58.29,58.31,51406.0,49.9754,50.0097,49.9668,49.984,51406.0
2016-10-03 12:10:00,58.32,58.33,58.28,58.29,138209.0,49.9926,50.0011,49.9583,49.9668,138209.0
2016-10-03 12:15:00,58.29,58.29,58.25,58.29,42011.0,49.9668,49.9668,49.9326,49.9668,42011.0
2016-10-03 12:20:00,58.29,58.29,58.22,58.24,103145.0,49.9668,49.9668,49.9068,49.924,103145.0
2016-10-03 12:25:00,58.25,58.27,58.21,58.26,89248.0,49.9326,49.9497,49.8983,49.9411,89248.0
2016-10-03 12:30:00,58.25,58.26,58.22,58.25,58915.0,49.9326,49.9411,49.9068,49.9326,58915.0
2016-10-03 12:35:00,58.25,58.29,58.25,58.26,47460.0,49.9326,49.9668,49.9326,49.9411,47460.0
2016-10-03 12:40:00,58.27,58.32,58.26,58.32,50367.0,49.9497,49.9926,49.9411,49.9926,50367.0
2016-10-03 12:45:00,58.32,58.32,58.28,58.31,57429.0,49.9926,49.9926,49.9583,49.984,57429.0
2016-10-03 12:50:00,58.31,58.33,58.3,58.31,59020.0,49.984,50.0011,49.9754,49.984,59020.0
2016-10-03 12:55:00,58.32,58.36,58.29,58.36,76308.0,49.9926,50.0268,49.9668,50.0268,76308.0
2016-10-03 13:00:00,58.36,58.38,58.33,58.33,82753.0,50.0268,50.044,50.0011,50.0011,82753.0
2016-10-03 13:05:00,58.33,58.34,58.3,58.32,72828.0,50.0011,50.0097,49.9754,49.9926,72828.0
2016-10-03 13:10:00,58.32,58.35,58.27,58.35,152081.0,49.9926,50.0183,49.9497,50.0183,152081.0
2016-10-03 13:15:00,58.36,58.36,58.29,58.32,38813.0,50.0268,50.0268,49.9668,49.9926,38813.0
2016-10-03 13:20:00,58.32,58.37,58.32,58.37,54774.0,49.9926,50.0354,49.9926,50.0354,54774.0
2016-10-03 13:25:00,58.37,58.38,58.35,58.36,41575.0,50.0354,50.044,50.0183,50.0268,41575.0
2016-10-03 13:30:00,58.36,58.4,58.34,58.4,48322.0,50.0268,50.0611,50.0097,50.0611,48322.0
2016-10-03 13:35:00,58.4,58.4,58.35,58.36,63929.0,50.0611,50.0611,50.0183,50.0268,63929.0
2016-10-03 13:40:00,58.37,58.39,58.35,58.36,41722.0,50.0354,50.0526,50.0183,50.0268,41722.0
2016-10-03 13:45:00,58.36,58.4,58.35,58.39,60700.0,50.0268,50.0611,50.0183,50.0526,60700.0
2016-10-03 13:50:00,58.39,58.4,58.34,58.36,75257.0,50.0526,50.0611,50.0097,50.0268,75257.0
2016-10-03 13:55:00,58.36,58.41,58.35,58.4,211761.0,50.0268,50.0697,50.0183,50.0611,211761.0
2016-10-03 14:00:00,58.4,58.48,58.4,58.47,104317.0,50.0611,50.1297,50.0611,50.1211,104317.0
2016-10-03 14:05:00,58.47,58.47,58.41,58.42,48793.0,50.1211,50.1211,50.0697,50.0783,48793.0
2016-10-03 14:10:00,58.42,58.43,58.38,58.4,77388.0,50.0783,50.0868,50.044,50.0611,77388.0
2016-10-03 14:15:00,58.4,58.41,58.38,58.38,152308.0,50.0611,50.0697,50.044,50.044,152308.0
2016-10-03 14:20:00,58.38,58.42,58.37,58.41,88970.0,50.044,50.0783,50.0354,50.0697,88970.0
2016-10-03 14:25:00,58.41,58.43,58.35,58.37,76110.0,50.0697,50.0868,50.0183,50.0354,76110.0
2016-10-03 14:30:00,58.37,58.4,58.36,58.39,81252.0,50.0354,50.0611,50.0268,50.0526,81252.0
2016-10-03 14:35:00,58.39,58.39,58.32,58.33,104646.0,50.0526,50.0526,49.9926,50.0011,104646.0
2016-10-03 14:40:00,58.33,58.36,58.32,58.34,100015.0,50.0011,50.0268,49.9926,50.0097,100015.0
2016-10-03 14:45:00,58.34,58.34,58.31,58.33,72993.0,50.0097,50.0097,49.984,50.0011,72993.0
2016-10-03 14:50:00,58.32,58.33,58.3,58.32,68059.0,49.9926,50.0011,49.9754,49.9926,68059.0
2016-10-03 14:55:00,58.32,58.36,58.28,58.36,101390.0,49.9926,50.0268,49.9583,50.0268,101390.0
2016-10-03 15:00:00,58.36,58.37,58.32,58.32,127746.0,50.0268,50.0354,49.9926,49.9926,127746.0
2016-10-03 15:05:00,58.32,58.35,58.31,58.33,137416.0,49.9926,50.0183,49.984,50.0011,137416.0
2016-10-03 15:10:00,58.34,58.37,58.33,58.37,130438.0,50.0097,50.0354,50.0011,50.0354,130438.0
2016-10-03 15:15:00,58.38,58.38,58.36,58.38,119237.0,50.044,50.044,50.0268,50.044,119237.0
2016-10-03 15:20:00,58.38,58.39,58.35,58.35,129164.0,50.044,50.0526,50.0183,50.0183,129164.0
2016-10-03 15:25:00,58.35,58.38,58.35,58.36,100394.0,50.0183,50.044,50.0183,50.0268,100394.0
2016-10-03 15:30:00,58.36,58.4,58.36,58.4,148350.0,50.0268,50.0611,50.0268,50.0611,148350.0
2016-10-03 15:35:00,58.4,58.44,58.39,58.42,245306.0,50.0611,50.0954,50.0526,50.0783,245306.0
2016-10-03 15:40:00,58.42,58.5,58.41,58.47,331168.0,50.0783,50.1469,50.0697,50.1211,331168.0
2016-10-03 15:45:00,58.48,58.48,58.43,58.44,265970.0,50.1297,50.1297,50.0868,50.0954,265970.0
2016-10-03 15:50:00,58.44,58.45,58.41,58.41,319948.0,50.0954,50.104,50.0697,50.0697,319948.0
2016-10-03 15:55:00,58.41,58.44,58.39,58.41,1278449.0,50.0697,50.0954,50.0526,50.0697,1278449.0
2016-10-04 09:30:00,58.59,58.59,58.51,58.54,250382.0,50.224,50.224,50.1554,50.1811,250382.0
2016-10-04 09:35:00,58.55,58.62,58.52,58.56,158353.0,50.1897,50.2497,50.164,50.1983,158353.0
2016-10-04 09:40:00,58.56,58.56,58.46,58.51,109187.0,50.1983,50.1983,50.1126,50.1554,109187.0
2016-10-04 09:45:00,58.52,58.54,58.48,58.5,87226.0,50.164,50.1811,50.1297,50.1469,87226.0
2016-10-04 09:50:00,58.5,58.52,58.49,58.51,56696.0,50.1469,50.164,50.1383,50.1554,56696.0
2016-10-04 09:55:00,58.52,58.53,58.49,58.53,78621.0,50.164,50.1726,50.1383,50.1726,78621.0
2016-10-04 10:00:00,58.52,58.53,58.46,58.49,95663.0,50.164,50.1726,50.1126,50.1383,95663.0
2016-10-04 10:05:00,58.5,58.5,58.44,58.46,76624.0,50.1469,50.1469,50.0954,50.1126,76624.0
2016-10-04 10:10:00,58.45,58.45,58.26,58.29,183029.0,50.104,50.104,49.9411,49.9668,183029.0
2016-10-04 10:15:00,58.29,58.29,58.21,58.25,309556.0,49.9668,49.9668,49.8983,49.9326,309556.0
2016-10-04 10:20:00,58.25,58.32,58.24,58.31,59946.0,49.9326,49.9926,49.924,49.984,59946.0
2016-10-04 10:25:00,58.31,58.36,58.29,58.35,338013.0,49.984,50.0268,49.9668,50.0183,338013.0
2016-10-04 10:30:00,58.34,58.38,58.34,58.38,33158.0,50.0097,50.044,50.0097,50.044,33158.0
2016-10-04 10:35:00,58.38,58.48,58.37,58.46,356606.0,50.044,50.1297,50.0354,50.1126,356606.0
2016-10-04 10:40:00,58.46,58.54,58.46,58.51,76821.0,50.1126,50.1811,50.1126,50.1554,76821.0
2016-10-04 10:45:00,58.52,58.54,58.49,58.51,13846.0,50.164,50.1811,50.1383,50.1554,13846.0
2016-10-04 10:50:00,58.51,58.55,58.48,58.49,31081.0,50.1554,50.1897,50.1297,50.1383,31081.0
2016-10-04 10:55:00,58.48,58.48,58.44,58.44,57414.0,50.1297,50.1297,50.0954,50.0954,57414.0
2016-10-04 11:00:00,58.44,58.45,58.21,58.22,132248.0,50.0954,50.104,49.8983,49.9068,132248.0
2016-10-04 11:05:00,58.21,58.27,58.21,58.24,114718.0,49.8983,49.9497,49.8983,49.924,114718.0
2016-10-04 11:10:00,58.24,58.25,58.2,58.21,102006.0,49.924,49.9326,49.8897,49.8983,102006.0
2016-10-04 11:15:00,58.21,58.21,58.13,58.14,135624.0,49.8983,49.8983,49.8297,49.8383,135624.0
2016-10-04 11:20:00,58.13,58.26,58.12,58.24,62619.0,49.8297,49.9411,49.8211,49.924,62619.0
2016-10-04 11:25:00,58.25,58.31,58.24,58.29,90185.0,49.9326,49.984,49.924,49.9668,90185.0
2016-10-04 11:30:00,58.3,58.37,58.27,58.36,167854.0,49.9754,50.0354,49.9497,50.0268,167854.0
2016-10-04 11:35:00,58.37,58.48,58.29,58.29,132053.0,50.0354,50.1297,49.9668,49.9668,132053.0
2016-10-04 11:40:00,58.29,58.41,58.29,58.36,330700.0,49.9668,50.0697,49.9668,50.0268,330700.0
2016-10-04 11:45:00,58.37,58.45,58.35,58.4,303305.0,50.0354,50.104,50.0183,50.0611,303305.0
2016-10-04 11:50:00,58.39,58.41,58.28,58.3,122326.0,50.0526,50.0697,49.9583,49.9754,122326.0
2016-10-04 11:55:00,58.3,58.33,58.25,58.3,130818.0,49.9754,50.0011,49.9326,49.9754,130818.0
2016-10-04 12:00:00,58.29,58.33,58.28,58.3,56320.0,49.9668,50.0011,49.9583,49.9754,56320.0
2016-10-04 12:05:00,58.3,58.33,58.25,58.26,52654.0,49.9754,50.0011,49.9326,49.9411,52654.0
2016-10-04 12:10:00,58.26,58.31,58.23,58.25,66660.0,49.9411,49.984,49.9154,49.9326,66660.0
2016-10-04 12:15:00,58.25,58.36,58.25,58.31,83083.0,49.9326,50.0268,49.9326,49.984,83083.0
2016-10-04 12:20:00,58.31,58.32,58.27,58.28,38500.0,49.984,49.9926,49.9497,49.9583,38500.0
2016-10-04 12:25:00,58.28,58.31,58.27,58.27,117730.0,49.9583,49.984,49.9497,49.9497,117730.0
2016-10-04 12:30:00,58.27,58.28,58.22,58.23,74639.0,49.9497,49.9583,49.9068,49.9154,74639.0
2016-10-04 12:35:00,58.23,58.33,58.23,58.3,112613.0,49.9154,50.0011,49.9154,49.9754,112613.0
2016-10-04 12:40:00,58.3,58.33,58.29,58.29,39474.0,49.9754,50.0011,49.9668,49.9668,39474.0
2016-10-04 12:45:00,58.29,58.31,58.2,58.22,78748.0,49.9668,49.984,49.8897,49.9068,78748.0
2016-10-04 12:50:00,58.22,58.22,58.16,58.2,52320.0,49.9068,49.9068,49.8554,49.8897,52320.0
2016-10-04 12:55:00,58.2,58.21,58.16,58.17,40730.0,49.8897,49.8983,49.8554,49.864,40730.0
2016-10-04 13:00:00,58.17,58.18,58.12,58.14,93654.0,49.864,49.8725,49.8211,49.8383,93654.0
2016-10-04 13:05:00,58.13,58.16,58.02,58.03,178151.0,49.8297,49.8554,49.7354,49.744,178151.0
2016-10-04 13:10:00,58.03,58.06,58.02,58.05,54511.0,49.744,49.7697,49.7354,49.7611,54511.0
2016-10-04 13:15:00,58.05,58.07,58.04,58.06,117247.0,49.7611,49.7783,49.7525,49.7697,117247.0
2016-10-04 13:20:00,58.06,58.07,57.92,57.93,209086.0,49.7697,49.7783,49.6497,49.6582,209086.0
2016-10-04 13:25:00,57.93,57.99,57.92,57.98,72518.0,49.6582,49.7097,49.6497,49.7011,72518.0
2016-10-04 13:30:00,57.98,58.01,57.96,58.0,75466.0,49.7011,49.7268,49.684,49.7182,75466.0
2016-10-04 13:35:00,58.01,58.03,57.99,58.01,46346.0,49.7268,49.744,49.7097,49.7268,46346.0
2016-10-04 13:40:00,58.01,58.02,57.98,57.98,57602.0,49.7268,49.7354,49.7011,49.7011,57602.0
2016-10-04 13:45:00,57.98,58.04,57.98,58.04,39987.0,49.7011,49.7525,49.7011,49.7525,39987.0
2016-10-04 13:50:00,58.04,58.04,57.99,58.0,99644.0,49.7525,49.7525,49.7097,49.7182,99644.0
2016-10-04 13:55:00,58.0,58.04,57.99,58.0,62363.0,49.7182,49.7525,49.7097,49.7182,62363.0
2016-10-04 14:00:00,57.99,58.01,57.97,58.0,619754.0,49.7097,49.7268,49.6925,49.7182,619754.0
2016-10-04 14:05:00,58.01,58.06,58.0,58.03,106656.0,49.7268,49.7697,49.7182,49.744,106656.0
2016-10-04 14:10:00,58.02,58.05,58.01,58.03,103617.0,49.7354,49.7611,49.7268,49.744,103617.0
2016-10-04 14:15:00,58.03,58.04,58.0,58.0,58465.0,49.744,49.7525,49.7182,49.7182,58465.0
2016-10-04 14:20:00,58.0,58.01,57.93,57.99,181849.0,49.7182,49.7268,49.6582,49.7097,181849.0
2016-10-04 14:25:00,57.99,57.99,57.92,57.98,200184.0,49.7097,49.7097,49.6497,49.7011,200184.0
2016-10-04 14:30:00,57.97,58.02,57.96,58.01,84186.0,49.6925,49.7354,49.684,49.7268,84186.0
2016-10-04 14:35:00,58.01,58.01,57.96,57.98,120504.0,49.7268,49.7268,49.684,49.7011,120504.0
2016-10-04 14:40:00,58.0,58.01,57.96,57.98,55243.0,49.7182,49.7268,49.684,49.7011,55243.0
2016-10-04 14:45:00,57.98,57.99,57.93,57.93,110231.0,49.7011,49.7097,49.6582,49.6582,110231.0
2016-10-04 14:50:00,57.93,57.95,57.92,57.95,144951.0,49.6582,49.6754,49.6497,49.6754,144951.0
2016-10-04 14:55:00,57.94,57.94,57.84,57.86,103822.0,49.6668,49.6668,49.5811,49.5982,103822.0
2016-10-04 15:00:00,57.85,57.89,57.84,57.86,114591.0,49.5897,49.624,49.5811,49.5982,114591.0
2016-10-04 15:05:00,57.86,57.91,57.85,57.86,228298.0,49.5982,49.6411,49.5897,49.5982,228298.0
2016-10-04 15:10:00,57.87,57.88,57.84,57.86,153479.0,49.6068,49.6154,49.5811,49.5982,153479.0
2016-10-04 15:15:00,57.86,57.89,57.85,57.88,92179.0,49.5982,49.624,49.5897,49.6154,92179.0
2016-10-04 15:20:00,57.88,57.95,57.88,57.94,106734.0,49.6154,49.6754,49.6154,49.6668,106734.0
2016-10-04 15:25:00,57.93,58.01,57.93,58.0,344739.0,49.6582,49.7268,49.6582,49.7182,344739.0
2016-10-04 15:30:00,58.01,58.03,57.97,58.01,149868.0,49.7268,49.744,49.6925,49.7268,149868.0
2016-10-04 15:35:00,58.01,58.02,57.97,58.01,164757.0,49.7268,49.7354,49.6925,49.7268,164757.0
2016-10-04 15:40:00,58.01,58.03,57.99,58.01,173951.0,49.7268,49.744,49.7097,49.7268,173951.0
2016-10-04 15:45:00,58.0,58.01,57.95,57.95,236581.0,49.7182,49.7268,49.6754,49.6754,236581.0
2016-10-04 15:50:00,57.95,57.97,57.92,57.96,304505.0,49.6754,49.6925,49.6497,49.684,304505.0
2016-10-04 15:55:00,57.96,57.97,57.89,57.96,732540.0,49.684,49.6925,49.624,49.684,732540.0
2016-10-05 09:30:00,58.1,58.18,57.97,58.18,275052.0,49.804,49.8725,49.6925,49.8725,275052.0
2016-10-05 09:35:00,58.18,58.31,58.17,58.26,396071.0,49.8725,49.984,49.864,49.9411,396071.0
2016-10-05 09:40:00,58.26,58.28,58.2,58.22,95766.0,49.9411,49.9583,49.8897,49.9068,95766.0
2016-10-05 09:45:00,58.22,58.25,58.17,58.17,182013.0,49.9068,49.9326,49.864,49.864,182013.0
2016-10-05 09:50:00,58.17,58.21,58.17,58.19,82176.0,49.864,49.8983,49.864,49.8811,82176.0
2016-10-05 09:55:00,58.19,58.21,58.17,58.21,48280.0,49.8811,49.8983,49.864,49.8983,48280.0
2016-10-05 10:00:00,58.21,58.24,58.14,58.23,296135.0,49.8983,49.924,49.8383,49.9154,296135.0
2016-10-05 10:05:00,58.23,58.26,58.23,58.25,87955.0,49.9154,49.9411,49.9154,49.9326,87955.0
2016-10-05 10:10:00,58.25,58.26,58.21,58.22,69932.0,49.9326,49.9411,49.8983,49.9068,69932.0
2016-10-05 10:15:00,58.22,58.25,58.16,58.17,129149.0,49.9068,49.9326,49.8554,49.864,129149.0
2016-10-05 10:20:00,58.17,58.2,58.16,58.18,84851.0,49.864,49.8897,49.8554,49.8725,84851.0
2016-10-05 10:25:00,58.19,58.23,58.19,58.23,31068.0,49.8811,49.9154,49.8811,49.9154,31068.0
2016-10-05 10:30:00,58.22,58.24,58.17,58.22,112569.0,49.9068,49.924,49.864,49.9068,112569.0
2016-10-05 10:35:00,58.23,58.28,58.22,58.25,314334.0,49.9154,49.9583,49.9068,49.9326,314334.0
2016-10-05 10:40:00,58.24,58.26,58.18,58.2,266139.0,49.924,49.9411,49.8725,49.8897,266139.0
2016-10-05 10:45:00,58.2,58.23,58.13,58.14,79852.0,49.8897,49.9154,49.8297,49.8383,79852.0
2016-10-05 10:50:00,58.15,58.24,58.15,58.23,23237.0,49.8468,49.924,49.8468,49.9154,23237.0
2016-10-05 10:55:00,58.23,58.27,58.22,58.27,53010.0,49.9154,49.9497,49.9068,49.9497,53010.0
2016-10-05 11:00:00,58.27,58.32,58.25,58.31,67084.0,49.9497,49.9926,49.9326,49.984,67084.0
2016-10-05 11:05:00,58.32,58.35,58.31,58.34,47851.0,49.9926,50.0183,49.984,50.0097,47851.0
2016-10-05 11:10:00,58.35,58.36,58.3,58.3,62580.0,50.0183,50.0268,49.9754,49.9754,62580.0
2016-10-05 11:15:00,58.3,58.32,58.25,58.26,57038.0,49.9754,49.9926,49.9326,49.9411,57038.0
2016-10-05 11:20:00,58.26,58.28,58.25,58.28,41589.0,49.9411,49.9583,49.9326,49.9583,41589.0
2016-10-05 11:25:00,58.28,58.31,58.26,58.31,40537.0,49.9583,49.984,49.9411,49.984,40537.0
2016-10-05 11:30:00,58.31,58.32,58.29,58.3,104507.0,49.984,49.9926,49.9668,49.9754,104507.0
2016-10-05 11:35:00,58.3,58.32,58.28,58.31,45064.0,49.9754,49.9926,49.9583,49.984,45064.0
2016-10-05 11:40:00,58.3,58.33,58.29,58.33,30383.0,49.9754,50.0011,49.9668,50.0011,30383.0
2016-10-05 11:45:00,58.33,58.36,58.32,58.36,67619.0,50.0011,50.0268,49.9926,50.0268,67619.0
2016-10-05 11:50:00,58.35,58.37,58.34,58.36,106601.0,50.0183,50.0354,50.0097,50.0268,106601.0
2016-10-05 11:55:00,58.36,58.37,58.3,58.33,56513.0,50.0268,50.0354,49.9754,50.0011,56513.0
2016-10-05 12:00:00,58.32,58.37,58.32,58.36,18731.0,49.9926,50.0354,49.9926,50.0268,18731.0
2016-10-05 12:05:00,58.36,58.42,58.36,58.39,45219.0,50.0268,50.0783,50.0268,50.0526,45219.0
2016-10-05 12:10:00,58.39,58.43,58.38,58.4,140742.0,50.0526,50.0868,50.044,50.0611,140742.0
2016-10-05 12:15:00,58.4,58.4,58.38,58.39,56808.0,50.0611,50.0611,50.044,50.0526,56808.0
2016-10-05 12:20:00,58.38,58.39,58.37,58.38,68328.0,50.044,50.0526,50.0354,50.044,68328.0
2016-10-05 12:25:00,58.38,58.4,58.37,58.37,16469.0,50.044,50.0611,50.0354,50.0354,16469.0
2016-10-05 12:30:00,58.38,58.39,58.37,58.37,50022.0,50.044,50.0526,50.0354,50.0354,50022.0
2016-10-05 12:35:00,58.38,58.39,58.36,58.39,22656.0,50.044,50.0526,50.0268,50.0526,22656.0
2016-10-05 12:40:00,58.38,58.39,58.36,58.38,53547.0,50.044,50.0526,50.0268,50.044,53547.0
2016-10-05 12:45:00,58.37,58.38,58.35,58.36,25179.0,50.0354,50.044,50.0183,50.0268,25179.0
2016-10-05 12:50:00,58.37,58.39,58.36,58.37,51019.0,50.0354,50.0526,50.0268,50.0354,51019.0
2016-10-05 12:55:00,58.36,58.36,58.34,58.34,25049.0,50.0268,50.0268,50.0097,50.0097,25049.0
2016-10-05 13:00:00,58.34,58.37,58.34,58.36,68375.0,50.0097,50.0354,50.0097,50.0268,68375.0
2016-10-05 13:05:00,58.36,58.37,58.34,58.35,42467.0,50.0268,50.0354,50.0097,50.0183,42467.0
2016-10-05 13:10:00,58.34,58.35,58.3,58.3,48419.0,50.0097,50.0183,49.9754,49.9754,48419.0
2016-10-05 13:15:00,58.29,58.33,58.29,58.32,96872.0,49.9668,50.0011,49.9668,49.9926,96872.0
2016-10-05 13:20:00,58.32,58.33,58.31,58.31,29605.0,49.9926,50.0011,49.984,49.984,29605.0
2016-10-05 13:25:00,58.32,58.32,58.29,58.32,27212.0,49.9926,49.9926,49.9668,49.9926,27212.0
2016-10-05 13:30:00,58.32,58.33,58.3,58.32,36600.0,49.9926,50.0011,49.9754,49.9926,36600.0
2016-10-05 13:35:00,58.33,58.35,58.32,58.34,24476.0,50.0011,50.0183,49.9926,50.0097,24476.0
2016-10-05 13:40:00,58.35,58.37,58.34,58.36,21822.0,50.0183,50.0354,50.0097,50.0268,21822.0
2016-10-05 13:45:00,58.36,58.36,58.33,58.35,56432.0,50.0268,50.0268,50.0011,50.0183,56432.0
2016-10-05 13:50:00,58.36,58.37,58.35,58.36,59019.0,50.0268,50.0354,50.0183,50.0268,59019.0
2016-10-05 13:55:00,58.37,58.38,58.36,58.38,33405.0,50.0354,50.044,50.0268,50.044,33405.0
2016-10-05 14:00:00,58.37,58.4,58.37,58.38,20257.0,50.0354,50.0611,50.0354,50.044,20257.0
2016-10-05 14:05:00,58.38,58.38,58.36,58.36,22832.0,50.044,50.044,50.0268,50.0268,22832.0
2016-10-05 14:10:00,58.36,58.38,58.35,58.36,46652.0,50.0268,50.044,50.0183,50.0268,46652.0
2016-10-05 14:15:00,58.37,58.38,58.36,58.37,109889.0,50.0354,50.044,50.0268,50.0354,109889.0
2016-10-05 14:20:00,58.37,58.39,58.37,58.37,19709.0,50.0354,50.0526,50.0354,50.0354,19709.0
2016-10-05 14:25:00,58.38,58.39,58.35,58.36,18557.0,50.044,50.0526,50.0183,50.0268,18557.0
2016-10-05 14:30:00,58.35,58.38,58.35,58.37,56176.0,50.0183,50.044,50.0183,50.0354,56176.0
2016-10-05 14:35:00,58.37,58.37,58.35,58.37,62449.0,50.0354,50.0354,50.0183,50.0354,62449.0
2016-10-05 14:40:00,58.37,58.4,58.36,58.38,116794.0,50.0354,50.0611,50.0268,50.044,116794.0
2016-10-05 14:45:00,58.38,58.4,58.37,58.39,64879.0,50.044,50.0611,50.0354,50.0526,64879.0
2016-10-05 14:50:00,58.39,58.4,58.37,58.38,44032.0,50.0526,50.0611,50.0354,50.044,44032.0
2016-10-05 14:55:00,58.38,58.4,58.37,58.39,32995.0,50.044,50.0611,50.0354,50.0526,32995.0
2016-10-05 15:00:00,58.39,58.43,58.39,58.42,43053.0,50.0526,50.0868,50.0526,50.0783,43053.0
2016-10-05 15:05:00,58.42,58.42,58.39,58.4,47519.0,50.0783,50.0783,50.0526,50.0611,47519.0
2016-10-05 15:10:00,58.41,58.41,58.38,58.38,49335.0,50.0697,50.0697,50.044,50.044,49335.0
2016-10-05 15:15:00,58.38,58.39,58.31,58.33,237590.0,50.044,50.0526,49.984,50.0011,237590.0
2016-10-05 15:20:00,58.33,58.33,58.29,58.32,107335.0,50.0011,50.0011,49.9668,49.9926,107335.0
2016-10-05 15:25:00,58.31,58.34,58.29,58.3,153174.0,49.984,50.0097,49.9668,49.9754,153174.0
2016-10-05 15:30:00,58.3,58.34,58.29,58.33,63014.0,49.9754,50.0097,49.9668,50.0011,63014.0
2016-10-05 15:35:00,58.33,58.35,58.32,58.33,67860.0,50.0011,50.0183,49.9926,50.0011,67860.0
2016-10-05 15:40:00,58.34,58.38,58.32,58.36,168504.0,50.0097,50.044,49.9926,50.0268,168504.0
2016-10-05 15:45:00,58.36,58.36,58.32,58.33,106465.0,50.0268,50.0268,49.9926,50.0011,106465.0
2016-10-05 15:50:00,58.33,58.35,58.3,58.31,146993.0,50.0011,50.0183,49.9754,49.984,146993.0
2016-10-05 15:55:00,58.3,58.35,58.3,58.32,221436.0,49.9754,50.0183,49.9754,49.9926,221436.0
2016-10-06 09:30:00,58.26,58.29,58.2,58.21,255432.0,49.9411,49.9668,49.8897,49.8983,255432.0
2016-10-06 09:35:00,58.21,58.23,58.12,58.2,123553.0,49.8983,49.9154,49.8211,49.8897,123553.0
2016-10-06 09:40:00,58.19,58.19,58.15,58.18,81827.0,49.8811,49.8811,49.8468,49.8725,81827.0
2016-10-06 09:45:00,58.17,58.19,58.13,58.13,66588.0,49.864,49.8811,49.8297,49.8297,66588.0
2016-10-06 09:50:00,58.12,58.13,58.07,58.07,105145.0,49.8211,49.8297,49.7783,49.7783,105145.0
2016-10-06 09:55:00,58.07,58.14,58.05,58.13,51693.0,49.7783,49.8383,49.7611,49.8297,51693.0
2016-10-06 10:00:00,58.13,58.15,58.11,58.14,59185.0,49.8297,49.8468,49.8125,49.8383,59185.0
2016-10-06 10:05:00,58.13,58.14,58.11,58.11,61399.0,49.8297,49.8383,49.8125,49.8125,61399.0
2016-10-06 10:10:00,58.11,58.15,58.1,58.15,69584.0,49.8125,49.8468,49.804,49.8468,69584.0
2016-10-06 10:15:00,58.14,58.17,58.12,58.17,53664.0,49.8383,49.864,49.8211,49.864,53664.0
2016-10-06 10:20:00,58.18,58.18,58.11,58.15,35354.0,49.8725,49.8725,49.8125,49.8468,35354.0
2016-10-06 10:25:00,58.16,58.19,58.14,58.17,47669.0,49.8554,49.8811,49.8383,49.864,47669.0
2016-10-06 10:30:00,58.17,58.17,58.1,58.12,78360.0,49.864,49.864,49.804,49.8211,78360.0
2016-10-06 10:35:00,58.12,58.18,58.11,58.16,190570.0,49.8211,49.8725,49.8125,49.8554,190570.0
2016-10-06 10:40:00,58.16,58.18,58.14,58.14,170870.0,49.8554,49.8725,49.8383,49.8383,170870.0
2016-10-06 10:45:00,58.15,58.17,58.12,58.15,188447.0,49.8468,49.864,49.8211,49.8468,188447.0
2016-10-06 10:50:00,58.14,58.15,58.11,58.12,48856.0,49.8383,49.8468,49.8125,49.8211,48856.0
2016-10-06 10:55:00,58.12,58.14,58.11,58.13,45931.0,49.8211,49.8383,49.8125,49.8297,45931.0
2016-10-06 11:00:00,58.12,58.14,58.11,58.13,50543.0,49.8211,49.8383,49.8125,49.8297,50543.0
2016-10-06 11:05:00,58.13,58.13,58.05,58.05,32025.0,49.8297,49.8297,49.7611,49.7611,32025.0
2016-10-06 11:10:00,58.04,58.06,58.03,58.05,166123.0,49.7525,49.7697,49.744,49.7611,166123.0
2016-10-06 11:15:00,58.05,58.08,58.03,58.05,27822.0,49.7611,49.7868,49.744,49.7611,27822.0
2016-10-06 11:20:00,58.05,58.09,58.05,58.09,25099.0,49.7611,49.7954,49.7611,49.7954,25099.0
2016-10-06 11:25:00,58.09,58.15,58.08,58.15,135182.0,49.7954,49.8468,49.7868,49.8468,135182.0
2016-10-06 11:30:00,58.16,58.16,58.13,58.13,44290.0,49.8554,49.8554,49.8297,49.8297,44290.0
2016-10-06 11:35:00,58.13,58.15,58.12,58.15,122352.0,49.8297,49.8468,49.8211,49.8468,122352.0
2016-10-06 11:40:00,58.15,58.15,58.1,58.11,76818.0,49.8468,49.8468,49.804,49.8125,76818.0
2016-10-06 11:45:00,58.12,58.27,58.11,58.23,239426.0,49.8211,49.9497,49.8125,49.9154,239426.0
2016-10-06 11:50:00,58.24,58.32,58.23,58.27,201512.0,49.924,49.9926,49.9154,49.9497,201512.0
2016-10-06 11:55:00,58.26,58.27,58.22,58.22,101021.0,49.9411,49.9497,49.9068,49.9068,101021.0
2016-10-06 12:00:00,58.23,58.28,58.23,58.28,79611.0,49.9154,49.9583,49.9154,49.9583,79611.0
2016-10-06 12:05:00,58.29,58.34,58.27,58.27,48585.0,49.9668,50.0097,49.9497,49.9497,48585.0
2016-10-06 12:10:00,58.27,58.27,58.23,58.23,31345.0,49.9497,49.9497,49.9154,49.9154,31345.0
2016-10-06 12:15:00,58.24,58.25,58.22,58.25,42944.0,49.924,49.9326,49.9068,49.9326,42944.0
2016-10-06 12:20:00,58.24,58.27,58.23,58.26,24742.0,49.924,49.9497,49.9154,49.9411,24742.0
2016-10-06 12:25:00,58.26,58.31,58.26,58.29,52184.0,49.9411,49.984,49.9411,49.9668,52184.0
2016-10-06 12:30:00,58.28,58.32,58.28,58.32,13961.0,49.9583,49.9926,49.9583,49.9926,13961.0
2016-10-06 12:35:00,58.31,58.32,58.28,58.28,43555.0,49.984,49.9926,49.9583,49.9583,43555.0
2016-10-06 12:40:00,58.28,58.32,58.28,58.29,42531.0,49.9583,49.9926,49.9583,49.9668,42531.0
2016-10-06 12:45:00,58.29,58.32,58.29,58.31,38266.0,49.9668,49.9926,49.9668,49.984,38266.0
2016-10-06 12:50:00,58.31,58.35,58.3,58.34,39964.0,49.984,50.0183,49.9754,50.0097,39964.0
2016-10-06 12:55:00,58.34,58.36,58.31,58.32,29699.0,50.0097,50.0268,49.984,49.9926,29699.0
2016-10-06 13:00:00,58.32,58.33,58.31,58.32,11781.0,49.9926,50.0011,49.984,49.9926,11781.0
2016-10-06 13:05:00,58.32,58.34,58.31,58.31,47223.0,49.9926,50.0097,49.984,49.984,47223.0
2016-10-06 13:10:00,58.31,58.32,58.29,58.32,27611.0,49.984,49.9926,49.9668,49.9926,27611.0
2016-10-06 13:15:00,58.32,58.33,58.31,58.31,29937.0,49.9926,50.0011,49.984,49.984,29937.0
2016-10-06 13:20:00,58.31,58.32,58.28,58.29,82407.0,49.984,49.9926,49.9583,49.9668,82407.0
2016-10-06 13:25:00,58.3,58.3,58.28,58.29,34082.0,49.9754,49.9754,49.9583,49.9668,34082.0
2016-10-06 13:30:00,58.3,58.34,58.29,58.32,51955.0,49.9754,50.0097,49.9668,49.9926,51955.0
2016-10-06 13:35:00,58.32,58.33,58.3,58.3,30149.0,49.9926,50.0011,49.9754,49.9754,30149.0
2016-10-06 13:40:00,58.3,58.31,58.28,58.29,25910.0,49.9754,49.984,49.9583,49.9668,25910.0
2016-10-06 13:45:00,58.3,58.31,58.29,58.3,27428.0,49.9754,49.984,49.9668,49.9754,27428.0
2016-10-06 13:50:00,58.3,58.34,58.28,58.33,97096.0,49.9754,50.0097,49.9583,50.0011,97096.0
2016-10-06 13:55:00,58.33,58.33,58.29,58.3,30869.0,50.0011,50.0011,49.9668,49.9754,30869.0
2016-10-06 14:00:00,58.3,58.34,58.3,58.33,39901.0,49.9754,50.0097,49.9754,50.0011,39901.0
2016-10-06 14:05:00,58.32,58.34,58.31,58.33,29977.0,49.9926,50.0097,49.984,50.0011,29977.0
2016-10-06 14:10:00,58.33,58.35,58.31,58.34,73675.0,50.0011,50.0183,49.984,50.0097,73675.0
2016-10-06 14:15:00,58.34,58.34,58.3,58.31,35315.0,50.0097,50.0097,49.9754,49.984,35315.0
2016-10-06 14:20:00,58.32,58.34,58.31,58.33,31612.0,49.9926,50.0097,49.984,50.0011,31612.0
2016-10-06 14:25:00,58.32,58.36,58.31,58.33,56538.0,49.9926,50.0268,49.984,50.0011,56538.0
2016-10-06 14:30:00,58.33,58.36,58.33,58.35,47040.0,50.0011,50.0268,50.0011,50.0183,47040.0
2016-10-06 14:35:00,58.35,58.38,58.33,58.36,38738.0,50.0183,50.044,50.0011,50.0268,38738.0
2016-10-06 14:40:00,58.36,58.37,58.35,58.37,46107.0,50.0268,50.0354,50.0183,50.0354,46107.0
2016-10-06 14:45:00,58.36,58.37,58.32,58.33,51660.0,50.0268,50.0354,49.9926,50.0011,51660.0
2016-10-06 14:50:00,58.33,58.35,58.32,58.34,252391.0,50.0011,50.0183,49.9926,50.0097,252391.0
2016-10-06 14:55:00,58.34,58.34,58.31,58.33,70424.0,50.0097,50.0097,49.984,50.0011,70424.0
2016-10-06 15:00:00,58.33,58.35,58.32,58.34,163477.0,50.0011,50.0183,49.9926,50.0097,163477.0
2016-10-06 15:05:00,58.34,58.36,58.33,58.34,58493.0,50.0097,50.0268,50.0011,50.0097,58493.0
2016-10-06 15:10:00,58.35,58.35,58.31,58.32,73609.0,50.0183,50.0183,49.984,49.9926,73609.0
2016-10-06 15:15:00,58.33,58.35,58.29,58.29,84185.0,50.0011,50.0183,49.9668,49.9668,84185.0
2016-10-06 15:20:00,58.29,58.32,58.29,58.31,34228.0,49.9668,49.9926,49.9668,49.984,34228.0
2016-10-06 15:25:00,58.31,58.32,58.3,58.3,53632.0,49.984,49.9926,49.9754,49.9754,53632.0
2016-10-06 15:30:00,58.3,58.33,58.27,58.33,119929.0,49.9754,50.0011,49.9497,50.0011,119929.0
2016-10-06 15:35:00,58.32,58.34,58.31,58.33,55141.0,49.9926,50.0097,49.984,50.0011,55141.0
2016-10-06 15:40:00,58.33,58.34,58.32,58.33,78400.0,50.0011,50.0097,49.9926,50.0011,78400.0
2016-10-06 15:45:00,58.33,58.34,58.31,58.32,230195.0,50.0011,50.0097,49.984,49.9926,230195.0
2016-10-06 15:50:00,58.33,58.34,58.31,58.32,315610.0,50.0011,50.0097,49.984,49.9926,315610.0
2016-10-06 15:55:00,58.32,58.33,58.29,58.32,480599.0,49.9926,50.0011,49.9668,49.9926,480599.0
2016-10-07 09:30:00,57.92,57.94,57.77,57.77,954898.0,49.6497,49.6668,49.5211,49.5211,954898.0
2016-10-07 09:35:00,57.77,57.77,57.67,57.73,669587.0,49.5211,49.5211,49.4354,49.4868,669587.0
2016-10-07 09:40:00,57.74,57.74,57.6,57.61,633849.0,49.4954,49.4954,49.3754,49.3839,633849.0
2016-10-07 09:45:00,57.61,57.65,57.54,57.56,871014.0,49.3839,49.4182,49.3239,49.3411,871014.0
2016-10-07 09:50:00,57.56,57.64,57.54,57.6,219285.0,49.3411,49.4097,49.3239,49.3754,219285.0
2016-10-07 09:55:00,57.6,57.63,57.54,57.54,110064.0,49.3754,49.4011,49.3239,49.3239,110064.0
2016-10-07 10:00:00,57.55,57.63,57.54,57.62,126672.0,49.3325,49.4011,49.3239,49.3925,126672.0
2016-10-07 10:05:00,57.62,57.67,57.61,57.67,114060.0,49.3925,49.4354,49.3839,49.4354,114060.0
2016-10-07 10:10:00,57.66,57.71,57.66,57.69,95535.0,49.4268,49.4697,49.4268,49.4525,95535.0
2016-10-07 10:15:00,57.69,57.69,57.63,57.66,293256.0,49.4525,49.4525,49.4011,49.4268,293256.0
2016-10-07 10:20:00,57.66,57.66,57.6,57.63,111986.0,49.4268,49.4268,49.3754,49.4011,111986.0
2016-10-07 10:25:00,57.64,57.66,57.61,57.64,76087.0,49.4097,49.4268,49.3839,49.4097,76087.0
2016-10-07 10:30:00,57.64,57.65,57.58,57.59,52649.0,49.4097,49.4182,49.3582,49.3668,52649.0
2016-10-07 10:35:00,57.59,57.66,57.57,57.66,121896.0,49.3668,49.4268,49.3496,49.4268,121896.0
2016-10-07 10:40:00,57.67,57.7,57.62,57.63,71459.0,49.4354,49.4611,49.3925,49.4011,71459.0
2016-10-07 10:45:00,57.64,57.67,57.63,57.65,122089.0,49.4097,49.4354,49.4011,49.4182,122089.0
2016-10-07 10:50:00,57.65,57.68,57.62,57.64,122496.0,49.4182,49.4439,49.3925,49.4097,122496.0
2016-10-07 10:55:00,57.63,57.63,57.59,57.61,25494.0,49.4011,49.4011,49.3668,49.3839,25494.0
2016-10-07 11:00:00,57.6,57.63,57.57,57.62,271563.0,49.3754,49.4011,49.3496,49.3925,271563.0
2016-10-07 11:05:00,57.62,57.64,57.61,57.63,123509.0,49.3925,49.4097,49.3839,49.4011,123509.0
2016-10-07 11:10:00,57.63,57.66,57.6,57.63,47243.0,49.4011,49.4268,49.3754,49.4011,47243.0
2016-10-07 11:15:00,57.63,57.66,57.61,57.64,99566.0,49.4011,49.4268,49.3839,49.4097,99566.0
2016-10-07 11:20:00,57.64,57.65,57.62,57.62,56302.0,49.4097,49.4182,49.3925,49.3925,56302.0
2016-10-07 11:25:00,57.62,57.64,57.59,57.6,72552.0,49.3925,49.4097,49.3668,49.3754,72552.0
2016-10-07 11:30:00,57.59,57.62,57.53,57.54,183087.0,49.3668,49.3925,49.3154,49.3239,183087.0
2016-10-07 11:35:00,57.54,57.55,57.44,57.45,147244.0,49.3239,49.3325,49.2382,49.2468,147244.0
2016-10-07 11:40:00,57.44,57.46,57.37,57.37,91776.0,49.2382,49.2554,49.1782,49.1782,91776.0
2016-10-07 11:45:00,57.37,57.37,57.31,57.37,145280.0,49.1782,49.1782,49.1268,49.1782,145280.0
2016-10-07 11:50:00,57.36,57.38,57.31,57.38,91084.0,49.1696,49.1868,49.1268,49.1868,91084.0
2016-10-07 11:55:00,57.37,57.42,57.37,57.39,56378.0,49.1782,49.2211,49.1782,49.1953,56378.0
2016-10-07 12:00:00,57.39,57.5,57.39,57.4,198854.0,49.1953,49.2896,49.1953,49.2039,198854.0
2016-10-07 12:05:00,57.41,57.43,57.36,57.41,98443.0,49.2125,49.2296,49.1696,49.2125,98443.0
2016-10-07 12:10:00,57.42,57.43,57.36,57.43,138617.0,49.2211,49.2296,49.1696,49.2296,138617.0
2016-10-07 12:15:00,57.42,57.43,57.34,57.36,157546.0,49.2211,49.2296,49.1525,49.1696,157546.0
2016-10-07 12:20:00,57.36,57.4,57.32,57.37,104053.0,49.1696,49.2039,49.1353,49.1782,104053.0
2016-10-07 12:25:00,57.37,57.4,57.35,57.4,77202.0,49.1782,49.2039,49.1611,49.2039,77202.0
2016-10-07 12:30:00,57.39,57.43,57.37,57.39,208877.0,49.1953,49.2296,49.1782,49.1953,208877.0
2016-10-07 12:35:00,57.39,57.41,57.34,57.35,78827.0,49.1953,49.2125,49.1525,49.1611,78827.0
2016-10-07 12:40:00,57.35,57.37,57.33,57.36,45164.0,49.1611,49.1782,49.1439,49.1696,45164.0
2016-10-07 12:45:00,57.36,57.45,57.35,57.44,62580.0,49.1696,49.2468,49.1611,49.2382,62580.0
2016-10-07 12:50:00,57.43,57.44,57.4,57.41,63031.0,49.2296,49.2382,49.2039,49.2125,63031.0
2016-10-07 12:55:00,57.41,57.44,57.4,57.44,57224.0,49.2125,49.2382,49.2039,49.2382,57224.0
2016-10-07 13:00:00,57.44,57.44,57.37,57.4,55675.0,49.2382,49.2382,49.1782,49.2039,55675.0
2016-10-07 13:05:00,57.4,57.42,57.39,57.41,65492.0,49.2039,49.2211,49.1953,49.2125,65492.0
2016-10-07 13:10:00,57.41,57.43,57.38,57.4,39658.0,49.2125,49.2296,49.1868,49.2039,39658.0
2016-10-07 13:15:00,57.39,57.42,57.38,57.41,20322.0,49.1953,49.2211,49.1868,49.2125,20322.0
2016-10-07 13:20:00,57.41,57.44,57.39,57.41,27491.0,49.2125,49.2382,49.1953,49.2125,27491.0
2016-10-07 13:25:00,57.41,57.55,57.4,57.54,183998.0,49.2125,49.3325,49.2039,49.3239,183998.0
2016-10-07 13:30:00,57.54,57.61,57.52,57.59,110721.0,49.3239,49.3839,49.3068,49.3668,110721.0
2016-10-07 13:35:00,57.6,57.62,57.58,57.62,71933.0,49.3754,49.3925,49.3582,49.3925,71933.0
2016-10-07 13:40:00,57.62,57.66,57.62,57.63,130488.0,49.3925,49.4268,49.3925,49.4011,130488.0
2016-10-07 13:45:00,57.63,57.66,57.62,57.64,31861.0,49.4011,49.4268,49.3925,49.4097,31861.0
2016-10-07 13:50:00,57.65,57.65,57.62,57.64,35782.0,49.4182,49.4182,49.3925,49.4097,35782.0
2016-10-07 13:55:00,57.63,57.65,57.62,57.64,33419.0,49.4011,49.4182,49.3925,49.4097,33419.0
2016-10-07 14:00:00,57.64,57.66,57.63,57.63,35877.0,49.4097,49.4268,49.4011,49.4011,35877.0
2016-10-07 14:05:00,57.63,57.63,57.6,57.63,100006.0,49.4011,49.4011,49.3754,49.4011,100006.0
2016-10-07 14:10:00,57.63,57.71,57.63,57.68,85941.0,49.4011,49.4697,49.4011,49.4439,85941.0
2016-10-07 14:15:00,57.69,57.7,57.63,57.65,113072.0,49.4525,49.4611,49.4011,49.4182,113072.0
2016-10-07 14:20:00,57.65,57.68,57.65,57.67,27685.0,49.4182,49.4439,49.4182,49.4354,27685.0
2016-10-07 14:25:00,57.67,57.69,57.66,57.66,43846.0,49.4354,49.4525,49.4268,49.4268,43846.0
2016-10-07 14:30:00,57.66,57.74,57.65,57.73,40173.0,49.4268,49.4954,49.4182,49.4868,40173.0
2016-10-07 14:35:00,57.73,57.74,57.7,57.71,38007.0,49.4868,49.4954,49.4611,49.4697,38007.0
2016-10-07 14:40:00,57.72,57.73,57.7,57.73,35649.0,49.4782,49.4868,49.4611,49.4868,35649.0
2016-10-07 14:45:00,57.72,57.75,57.7,57.71,70098.0,49.4782,49.5039,49.4611,49.4697,70098.0
2016-10-07 14:50:00,57.71,57.74,57.7,57.72,50017.0,49.4697,49.4954,49.4611,49.4782,50017.0
2016-10-07 14:55:00,57.72,57.75,57.7,57.7,54486.0,49.4782,49.5039,49.4611,49.4611,54486.0
2016-10-07 15:00:00,57.71,57.72,57.67,57.68,127822.0,49.4697,49.4782,49.4354,49.4439,127822.0
2016-10-07 15:05:00,57.68,57.7,57.66,57.67,150351.0,49.4439,49.4611,49.4268,49.4354,150351.0
2016-10-07 15:10:00,57.66,57.68,57.65,57.66,99392.0,49.4268,49.4439,49.4182,49.4268,99392.0
2016-10-07 15:15:00,57.66,57.68,57.65,57.65,50591.0,49.4268,49.4439,49.4182,49.4182,50591.0
2016-10-07 15:20:00,57.65,57.67,57.64,57.66,208428.0,49.4182,49.4354,49.4097,49.4268,208428.0
2016-10-07 15:25:00,57.66,57.69,57.65,57.68,87288.0,49.4268,49.4525,49.4182,49.4439,87288.0
2016-10-07 15:30:00,57.68,57.7,57.66,57.67,132863.0,49.4439,49.4611,49.4268,49.4354,132863.0
2016-10-07 15:35:00,57.67,57.69,57.65,57.66,225816.0,49.4354,49.4525,49.4182,49.4268,225816.0
2016-10-07 15:40:00,57.65,57.67,57.63,57.63,227789.0,49.4182,49.4354,49.4011,49.4011,227789.0
2016-10-07 15:45:00,57.64,57.65,57.62,57.63,286148.0,49.4097,49.4182,49.3925,49.4011,286148.0
2016-10-07 15:50:00,57.64,57.66,57.63,57.64,183708.0,49.4097,49.4268,49.4011,49.4097,183708.0
2016-10-07 15:55:00,57.65,57.68,57.57,57.58,808268.0,49.4182,49.4439,49.3496,49.3582,808268.0
2016-10-10 09:30:00,57.84,57.9,57.71,57.9,245649.0,49.5811,49.6325,49.4697,49.6325,245649.0
2016-10-10 09:35:00,57.9,57.99,57.89,57.96,251076.0,49.6325,49.7097,49.624,49.684,251076.0
2016-10-10 09:40:00,57.97,58.0,57.95,57.96,153689.0,49.6925,49.7182,49.6754,49.684,153689.0
2016-10-10 09:45:00,57.97,58.0,57.92,57.95,178126.0,49.6925,49.7182,49.6497,49.6754,178126.0
2016-10-10 09:50:00,57.95,57.98,57.93,57.94,171350.0,49.6754,49.7011,49.6582,49.6668,171350.0
2016-10-10 09:55:00,57.94,57.95,57.89,57.9,87888.0,49.6668,49.6754,49.624,49.6325,87888.0
2016-10-10 10:00:00,57.91,57.92,57.84,57.87,142705.0,49.6411,49.6497,49.5811,49.6068,142705.0
2016-10-10 10:05:00,57.87,57.91,57.87,57.88,53700.0,49.6068,49.6411,49.6068,49.6154,53700.0
2016-10-10 10:10:00,57.88,57.91,57.84,57.86,134441.0,49.6154,49.6411,49.5811,49.5982,134441.0
2016-10-10 10:15:00,57.86,57.88,57.85,57.86,112271.0,49.5982,49.6154,49.5897,49.5982,112271.0
2016-10-10 10:20:00,57.86,57.88,57.81,57.87,108432.0,49.5982,49.6154,49.5554,49.6068,108432.0
2016-10-10 10:25:00,57.87,57.87,57.81,57.83,39892.0,49.6068,49.6068,49.5554,49.5725,39892.0
2016-10-10 10:30:00,57.83,57.85,57.83,57.83,40443.0,49.5725,49.5897,49.5725,49.5725,40443.0
2016-10-10 10:35:00,57.84,57.85,57.82,57.84,50664.0,49.5811,49.5897,49.564,49.5811,50664.0
2016-10-10 10:40:00,57.85,57.89,57.83,57.89,49968.0,49.5897,49.624,49.5725,49.624,49968.0
2016-10-10 10:45:00,57.89,57.89,57.87,57.88,32911.0,49.624,49.624,49.6068,49.6154,32911.0
2016-10-10 10:50:00,57.89,57.89,57.85,57.86,40430.0,49.624,49.624,49.5897,49.5982,40430.0
2016-10-10 10:55:00,57.86,57.88,57.84,57.85,11799.0,49.5982,49.6154,49.5811,49.5897,11799.0
2016-10-10 11:00:00,57.85,57.85,57.79,57.81,60450.0,49.5897,49.5897,49.5382,49.5554,60450.0
2016-10-10 11:05:00,57.81,57.85,57.8,57.84,39086.0,49.5554,49.5897,49.5468,49.5811,39086.0
2016-10-10 11:10:00,57.85,57.85,57.82,57.82,52517.0,49.5897,49.5897,49.564,49.564,52517.0
2016-10-10 11:15:00,57.83,57.83,57.81,57.82,105251.0,49.5725,49.5725,49.5554,49.564,105251.0
2016-10-10 11:20:00,57.81,57.81,57.77,57.79,67170.0,49.5554,49.5554,49.5211,49.5382,67170.0
2016-10-10 11:25:00,57.79,57.79,57.74,57.75,51108.0,49.5382,49.5382,49.4954,49.5039,51108.0
2016-10-10 11:30:00,57.76,57.77,57.73,57.73,175563.0,49.5125,49.5211,49.4868,49.4868,175563.0
2016-10-10 11:35:00,57.73,57.73,57.7,57.72,35860.0,49.4868,49.4868,49.4611,49.4782,35860.0
2016-10-10 11:40:00,57.72,57.73,57.68,57.69,244221.0,49.4782,49.4868,49.4439,49.4525,244221.0
2016-10-10 11:45:00,57.69,57.71,57.67,57.71,50903.0,49.4525,49.4697,49.4354,49.4697,50903.0
2016-10-10 11:50:00,57.71,57.72,57.69,57.7,61453.0,49.4697,49.4782,49.4525,49.4611,61453.0
2016-10-10 11:55:00,57.69,57.69,57.65,57.65,62669.0,49.4525,49.4525,49.4182,49.4182,62669.0
2016-10-10 12:00:00,57.66,57.68,57.63,57.64,62017.0,49.4268,49.4439,49.4011,49.4097,62017.0
2016-10-10 12:05:00,57.64,57.65,57.63,57.64,31243.0,49.4097,49.4182,49.4011,49.4097,31243.0
2016-10-10 12:10:00,57.63,57.64,57.6,57.61,52338.0,49.4011,49.4097,49.3754,49.3839,52338.0
2016-10-10 12:15:00,57.62,57.65,57.6,57.64,56291.0,49.3925,49.4182,49.3754,49.4097,56291.0
2016-10-10 12:20:00,57.64,57.66,57.64,57.66,54102.0,49.4097,49.4268,49.4097,49.4268,54102.0
2016-10-10 12:25:00,57.65,57.66,57.62,57.64,127621.0,49.4182,49.4268,49.3925,49.4097,127621.0
2016-10-10 12:30:00,57.64,57.67,57.63,57.66,30790.0,49.4097,49.4354,49.4011,49.4268,30790.0
2016-10-10 12:35:00,57.65,57.67,57.65,57.67,41240.0,49.4182,49.4354,49.4182,49.4354,41240.0
2016-10-10 12:40:00,57.66,57.67,57.64,57.64,10925.0,49.4268,49.4354,49.4097,49.4097,10925.0
2016-10-10 12:45:00,57.65,57.67,57.64,57.67,27940.0,49.4182,49.4354,49.4097,49.4354,27940.0
2016-10-10 12:50:00,57.68,57.69,57.66,57.67,23044.0,49.4439,49.4525,49.4268,49.4354,23044.0
2016-10-10 12:55:00,57.67,57.67,57.65,57.67,40715.0,49.4354,49.4354,49.4182,49.4354,40715.0
2016-10-10 13:00:00,57.66,57.69,57.65,57.69,26650.0,49.4268,49.4525,49.4182,49.4525,26650.0
2016-10-10 13:05:00,57.69,57.71,57.67,57.69,49367.0,49.4525,49.4697,49.4354,49.4525,49367.0
2016-10-10 13:10:00,57.69,57.73,57.69,57.72,80480.0,49.4525,49.4868,49.4525,49.4782,80480.0
2016-10-10 13:15:00,57.72,57.72,57.69,57.69,22865.0,49.4782,49.4782,49.4525,49.4525,22865.0
2016-10-10 13:20:00,57.69,57.7,57.68,57.7,33035.0,49.4525,49.4611,49.4439,49.4611,33035.0
2016-10-10 13:25:00,57.7,57.71,57.69,57.69,25254.0,49.4611,49.4697,49.4525,49.4525,25254.0
2016-10-10 13:30:00,57.7,57.72,57.68,57.69,48216.0,49.4611,49.4782,49.4439,49.4525,48216.0
2016-10-10 13:35:00,57.69,57.69,57.66,57.66,19502.0,49.4525,49.4525,49.4268,49.4268,19502.0
2016-10-10 13:40:00,57.65,57.67,57.64,57.66,82039.0,49.4182,49.4354,49.4097,49.4268,82039.0
2016-10-10 13:45:00,57.66,57.67,57.64,57.65,37213.0,49.4268,49.4354,49.4097,49.4182,37213.0
2016-10-10 13:50:00,57.65,57.66,57.64,57.66,38259.0,49.4182,49.4268,49.4097,49.4268,38259.0
2016-10-10 13:55:00,57.65,57.66,57.64,57.65,27692.0,49.4182,49.4268,49.4097,49.4182,27692.0
2016-10-10 14:00:00,57.66,57.68,57.64,57.65,44821.0,49.4268,49.4439,49.4097,49.4182,44821.0
2016-10-10 14:05:00,57.64,57.66,57.64,57.65,36800.0,49.4097,49.4268,49.4097,49.4182,36800.0
2016-10-10 14:10:00,57.64,57.65,57.61,57.62,125981.0,49.4097,49.4182,49.3839,49.3925,125981.0
2016-10-10 14:15:00,57.62,57.66,57.61,57.65,49551.0,49.3925,49.4268,49.3839,49.4182,49551.0
2016-10-10 14:20:00,57.66,57.66,57.64,57.66,35880.0,49.4268,49.4268,49.4097,49.4268,35880.0
2016-10-10 14:25:00,57.66,57.66,57.63,57.65,21080.0,49.4268,49.4268,49.4011,49.4182,21080.0
2016-10-10 14:30:00,57.64,57.66,57.63,57.66,62393.0,49.4097,49.4268,49.4011,49.4268,62393.0
2016-10-10 14:35:00,57.66,57.68,57.65,57.67,146006.0,49.4268,49.4439,49.4182,49.4354,146006.0
2016-10-10 14:40:00,57.67,57.67,57.63,57.65,183274.0,49.4354,49.4354,49.4011,49.4182,183274.0
2016-10-10 14:45:00,57.65,57.65,57.63,57.65,75323.0,49.4182,49.4182,49.4011,49.4182,75323.0
2016-10-10 14:50:00,57.65,57.65,57.61,57.63,208378.0,49.4182,49.4182,49.3839,49.4011,208378.0
2016-10-10 14:55:00,57.63,57.63,57.59,57.61,79213.0,49.4011,49.4011,49.3668,49.3839,79213.0
2016-10-10 15:00:00,57.61,57.63,57.61,57.63,37238.0,49.3839,49.4011,49.3839,49.4011,37238.0
2016-10-10 15:05:00,57.63,57.64,57.6,57.61,84596.0,49.4011,49.4097,49.3754,49.3839,84596.0
2016-10-10 15:10:00,57.61,57.61,57.56,57.57,58441.0,49.3839,49.3839,49.3411,49.3496,58441.0
2016-10-10 15:15:00,57.57,57.59,57.56,57.58,79763.0,49.3496,49.3668,49.3411,49.3582,79763.0
2016-10-10 15:20:00,57.59,57.59,57.57,57.58,76074.0,49.3668,49.3668,49.3496,49.3582,76074.0
2016-10-10 15:25:00,57.58,57.61,57.57,57.59,108176.0,49.3582,49.3839,49.3496,49.3668,108176.0
2016-10-10 15:30:00,57.6,57.6,57.54,57.57,138020.0,49.3754,49.3754,49.3239,49.3496,138020.0
2016-10-10 15:35:00,57.57,57.58,57.56,57.58,64501.0,49.3496,49.3582,49.3411,49.3582,64501.0
2016-10-10 15:40:00,57.58,57.6,57.57,57.58,128817.0,49.3582,49.3754,49.3496,49.3582,128817.0
2016-10-10 15:45:00,57.58,57.6,57.57,57.58,295097.0,49.3582,49.3754,49.3496,49.3582,295097.0
2016-10-10 15:50:00,57.58,57.6,57.56,57.6,320191.0,49.3582,49.3754,49.3411,49.3754,320191.0
2016-10-10 15:55:00,57.6,57.64,57.58,57.61,1104367.0,49.3754,49.4097,49.3582,49.3839,1104367.0
2016-10-11 09:30:00,57.5,57.54,57.41,57.44,316210.0,49.2896,49.3239,49.2125,49.2382,316210.0
2016-10-11 09:35:00,57.45,57.5,57.37,57.41,137774.0,49.2468,49.2896,49.1782,49.2125,137774.0
2016-10-11 09:40:00,57.41,57.45,57.4,57.42,82616.0,49.2125,49.2468,49.2039,49.2211,82616.0
2016-10-11 09:45:00,57.42,57.45,57.39,57.44,164687.0,49.2211,49.2468,49.1953,49.2382,164687.0
2016-10-11 09:50:00,57.44,57.44,57.37,57.44,160285.0,49.2382,49.2382,49.1782,49.2382,160285.0
2016-10-11 09:55:00,57.44,57.5,57.43,57.48,130318.0,49.2382,49.2896,49.2296,49.2725,130318.0
2016-10-11 10:00:00,57.48,57.5,57.45,57.5,119608.0,49.2725,49.2896,49.2468,49.2896,119608.0
2016-10-11 10:05:00,57.49,57.55,57.48,57.55,119406.0,49.2811,49.3325,49.2725,49.3325,119406.0
2016-10-11 10:10:00,57.54,57.55,57.4,57.44,159704.0,49.3239,49.3325,49.2039,49.2382,159704.0
2016-10-11 10:15:00,57.43,57.44,57.4,57.41,66516.0,49.2296,49.2382,49.2039,49.2125,66516.0
2016-10-11 10:20:00,57.4,57.44,57.39,57.43,149048.0,49.2039,49.2382,49.1953,49.2296,149048.0
2016-10-11 10:25:00,57.42,57.43,57.34,57.38,196138.0,49.2211,49.2296,49.1525,49.1868,196138.0
2016-10-11 10:30:00,57.39,57.44,57.38,57.43,277476.0,49.1953,49.2382,49.1868,49.2296,277476.0
2016-10-11 10:35:00,57.42,57.44,57.41,57.41,194075.0,49.2211,49.2382,49.2125,49.2125,194075.0
2016-10-11 10:40:00,57.41,57.44,57.41,57.42,50661.0,49.2125,49.2382,49.2125,49.2211,50661.0
2016-10-11 10:45:00,57.42,57.45,57.38,57.43,55974.0,49.2211,49.2468,49.1868,49.2296,55974.0
2016-10-11 10:50:00,57.43,57.43,57.37,57.41,96289.0,49.2296,49.2296,49.1782,49.2125,96289.0
2016-10-11 10:55:00,57.4,57.41,57.3,57.3,781605.0,49.2039,49.2125,49.1182,49.1182,781605.0
2016-10-11 11:00:00,57.3,57.31,57.21,57.23,380200.0,49.1182,49.1268,49.0411,49.0582,380200.0
2016-10-11 11:05:00,57.23,57.28,57.22,57.24,156080.0,49.0582,49.1011,49.0496,49.0668,156080.0
2016-10-11 11:10:00,57.24,57.27,57.24,57.25,25292.0,49.0668,49.0925,49.0668,49.0753,25292.0
2016-10-11 11:15:00,57.25,57.25,57.16,57.21,234076.0,49.0753,49.0753,48.9982,49.0411,234076.0
2016-10-11 11:20:00,57.21,57.21,57.16,57.2,142062.0,49.0411,49.0411,48.9982,49.0325,142062.0
2016-10-11 11:25:00,57.2,57.23,57.11,57.14,117891.0,49.0325,49.0582,48.9553,48.981,117891.0
2016-10-11 11:30:00,57.13,57.19,57.13,57.17,86003.0,48.9725,49.0239,48.9725,49.0068,86003.0
2016-10-11 11:35:00,57.18,57.18,57.14,57.15,129713.0,49.0153,49.0153,48.981,48.9896,129713.0
2016-10-11 11:40:00,57.15,57.19,57.12,57.19,141630.0,48.9896,49.0239,48.9639,49.0239,141630.0
2016-10-11 11:45:00,57.18,57.19,57.11,57.11,61621.0,49.0153,49.0239,48.9553,48.9553,61621.0
2016-10-11 11:50:00,57.1,57.11,57.08,57.1,38152.0,48.9468,48.9553,48.9296,48.9468,38152.0
2016-10-11 11:55:00,57.11,57.14,57.09,57.14,52515.0,48.9553,48.981,48.9382,48.981,52515.0
2016-10-11 12:00:00,57.14,57.16,57.12,57.13,49474.0,48.981,48.9982,48.9639,48.9725,49474.0
2016-10-11 12:05:00,57.13,57.14,57.12,57.14,9893.0,48.9725,48.981,48.9639,48.981,9893.0
2016-10-11 12:10:00,57.13,57.13,57.1,57.12,27807.0,48.9725,48.9725,48.9468,48.9639,27807.0
2016-10-11 12:15:00,57.11,57.16,57.1,57.16,49148.0,48.9553,48.9982,48.9468,48.9982,49148.0
2016-10-11 12:20:00,57.16,57.16,57.12,57.14,99358.0,48.9982,48.9982,48.9639,48.981,99358.0
2016-10-11 12:25:00,57.14,57.16,57.13,57.15,17287.0,48.981,48.9982,48.9725,48.9896,17287.0
2016-10-11 12:30:00,57.15,57.15,57.13,57.14,23728.0,48.9896,48.9896,48.9725,48.981,23728.0
2016-10-11 12:35:00,57.15,57.19,57.11,57.19,64920.0,48.9896,49.0239,48.9553,49.0239,64920.0
2016-10-11 12:40:00,57.18,57.24,57.18,57.23,77402.0,49.0153,49.0668,49.0153,49.0582,77402.0
2016-10-11 12:45:00,57.22,57.25,57.19,57.19,60731.0,49.0496,49.0753,49.0239,49.0239,60731.0
2016-10-11 12:50:00,57.19,57.19,57.15,57.15,18030.0,49.0239,49.0239,48.9896,48.9896,18030.0
2016-10-11 12:55:00,57.15,57.16,57.12,57.14,18587.0,48.9896,48.9982,48.9639,48.981,18587.0
2016-10-11 13:00:00,57.14,57.14,57.06,57.09,154958.0,48.981,48.981,48.9125,48.9382,154958.0
2016-10-11 13:05:00,57.09,57.1,57.03,57.05,112086.0,48.9382,48.9468,48.8868,48.9039,112086.0
2016-10-11 13:10:00,57.05,57.05,56.95,56.96,109513.0,48.9039,48.9039,48.8182,48.8267,109513.0
2016-10-11 13:15:00,56.96,56.96,56.92,56.95,96606.0,48.8267,48.8267,48.7925,48.8182,96606.0
2016-10-11 13:20:00,56.94,56.98,56.94,56.97,174579.0,48.8096,48.8439,48.8096,48.8353,174579.0
2016-10-11 13:25:00,56.98,57.04,56.98,57.02,74825.0,48.8439,48.8953,48.8439,48.8782,74825.0
2016-10-11 13:30:00,57.02,57.02,56.97,57.0,115544.0,48.8782,48.8782,48.8353,48.861,115544.0
2016-10-11 13:35:00,57.0,57.0,56.94,56.95,84844.0,48.861,48.861,48.8096,48.8182,84844.0
2016-10-11 13:40:00,56.95,56.97,56.94,56.95,147657.0,48.8182,48.8353,48.8096,48.8182,147657.0
2016-10-11 13:45:00,56.94,56.96,56.89,56.9,275781.0,48.8096,48.8267,48.7667,48.7753,275781.0
2016-10-11 13:50:00,56.91,56.92,56.89,56.91,93039.0,48.7839,48.7925,48.7667,48.7839,93039.0
2016-10-11 13:55:00,56.92,56.92,56.85,56.88,324282.0,48.7925,48.7925,48.7325,48.7582,324282.0
2016-10-11 14:00:00,56.87,56.9,56.87,56.88,93322.0,48.7496,48.7753,48.7496,48.7582,93322.0
2016-10-11 14:05:00,56.89,56.91,56.84,56.91,125792.0,48.7667,48.7839,48.7239,48.7839,125792.0
2016-10-11 14:10:00,56.91,56.93,56.88,56.9,157927.0,48.7839,48.801,48.7582,48.7753,157927.0
2016-10-11 14:15:00,56.9,56.9,56.78,56.8,269039.0,48.7753,48.7753,48.6725,48.6896,269039.0
2016-10-11 14:20:00,56.79,56.84,56.77,56.83,104083.0,48.681,48.7239,48.6639,48.7153,104083.0
2016-10-11 14:25:00,56.82,56.85,56.8,56.84,101083.0,48.7067,48.7325,48.6896,48.7239,101083.0
2016-10-11 14:30:00,56.85,56.85,56.8,56.8,68999.0,48.7325,48.7325,48.6896,48.6896,68999.0
2016-10-11 14:35:00,56.8,56.85,56.8,56.84,59086.0,48.6896,48.7325,48.6896,48.7239,59086.0
2016-10-11 14:40:00,56.84,56.87,56.81,56.85,123323.0,48.7239,48.7496,48.6982,48.7325,123323.0
2016-10-11 14:45:00,56.85,56.91,56.85,56.9,87191.0,48.7325,48.7839,48.7325,48.7753,87191.0
2016-10-11 14:50:00,56.9,56.9,56.84,56.87,35803.0,48.7753,48.7753,48.7239,48.7496,35803.0
2016-10-11 14:55:00,56.87,56.9,56.84,56.85,186318.0,48.7496,48.7753,48.7239,48.7325,186318.0
2016-10-11 15:00:00,56.84,56.89,56.83,56.87,125416.0,48.7239,48.7667,48.7153,48.7496,125416.0
2016-10-11 15:05:00,56.87,56.87,56.81,56.85,57039.0,48.7496,48.7496,48.6982,48.7325,57039.0
2016-10-11 15:10:00,56.85,56.89,56.83,56.87,114013.0,48.7325,48.7667,48.7153,48.7496,114013.0
2016-10-11 15:15:00,56.87,56.94,56.85,56.94,171591.0,48.7496,48.8096,48.7325,48.8096,171591.0
2016-10-11 15:20:00,56.94,56.99,56.94,56.97,277022.0,48.8096,48.8525,48.8096,48.8353,277022.0
2016-10-11 15:25:00,56.97,56.99,56.94,56.96,123495.0,48.8353,48.8525,48.8096,48.8267,123495.0
2016-10-11 15:30:00,56.96,57.01,56.95,56.98,560906.0,48.8267,48.8696,48.8182,48.8439,560906.0
2016-10-11 15:35:00,56.98,57.01,56.95,57.0,180245.0,48.8439,48.8696,48.8182,48.861,180245.0
2016-10-11 15:40:00,57.0,57.06,56.99,56.99,200177.0,48.861,48.9125,48.8525,48.8525,200177.0
2016-10-11 15:45:00,56.99,57.05,56.97,57.03,203415.0,48.8525,48.9039,48.8353,48.8868,203415.0
2016-10-11 15:50:00,57.03,57.04,56.99,57.0,198464.0,48.8868,48.8953,48.8525,48.861,198464.0
2016-10-11 15:55:00,57.0,57.03,56.95,57.01,969190.0,48.861,48.8868,48.8182,48.8696,969190.0
2016-10-12 09:30:00,57.08,57.09,56.97,57.0,292532.0,48.9296,48.9382,48.8353,48.861,292532.0
2016-10-12 09:35:00,56.99,57.02,56.93,56.96,108408.0,48.8525,48.8782,48.801,48.8267,108408.0
2016-10-12 09:40:00,56.95,56.95,56.87,56.88,380004.0,48.8182,48.8182,48.7496,48.7582,380004.0
2016-10-12 09:45:00,56.88,56.93,56.86,56.92,331908.0,48.7582,48.801,48.741,48.7925,331908.0
2016-10-12 09:50:00,56.91,57.02,56.91,57.01,238343.0,48.7839,48.8782,48.7839,48.8696,238343.0
2016-10-12 09:55:00,57.01,57.07,57.01,57.06,104431.0,48.8696,48.921,48.8696,48.9125,104431.0
2016-10-12 10:00:00,57.07,57.1,57.04,57.07,182121.0,48.921,48.9468,48.8953,48.921,182121.0
2016-10-12 10:05:00,57.08,57.1,57.03,57.05,71185.0,48.9296,48.9468,48.8868,48.9039,71185.0
2016-10-12 10:10:00,57.05,57.09,57.03,57.08,49410.0,48.9039,48.9382,48.8868,48.9296,49410.0
2016-10-12 10:15:00,57.08,57.13,57.06,57.08,142311.0,48.9296,48.9725,48.9125,48.9296,142311.0
2016-10-12 10:20:00,57.07,57.15,57.07,57.13,70509.0,48.921,48.9896,48.921,48.9725,70509.0
2016-10-12 10:25:00,57.13,57.22,57.12,57.19,45949.0,48.9725,49.0496,48.9639,49.0239,45949.0
2016-10-12 10:30:00,57.19,57.2,57.17,57.18,58065.0,49.0239,49.0325,49.0068,49.0153,58065.0
2016-10-12 10:35:00,57.17,57.17,57.09,57.12,39603.0,49.0068,49.0068,48.9382,48.9639,39603.0
2016-10-12 10:40:00,57.13,57.13,57.07,57.08,28271.0,48.9725,48.9725,48.921,48.9296,28271.0
2016-10-12 10:45:00,57.08,57.08,56.99,57.0,237098.0,48.9296,48.9296,48.8525,48.861,237098.0
2016-10-12 10:50:00,57.0,57.01,56.93,56.93,116518.0,48.861,48.8696,48.801,48.801,116518.0
2016-10-12 10:55:00,56.93,57.01,56.93,56.99,46165.0,48.801,48.8696,48.801,48.8525,46165.0
2016-10-12 11:00:00,57.0,57.03,56.99,57.03,54252.0,48.861,48.8868,48.8525,48.8868,54252.0
2016-10-12 11:05:00,57.03,57.05,57.02,57.03,28197.0,48.8868,48.9039,48.8782,48.8868,28197.0
2016-10-12 11:10:00,57.03,57.07,57.03,57.05,25625.0,48.8868,48.921,48.8868,48.9039,25625.0
2016-10-12 11:15:00,57.05,57.05,57.01,57.02,39898.0,48.9039,48.9039,48.8696,48.8782,39898.0
2016-10-12 11:20:00,57.02,57.07,57.01,57.07,31124.0,48.8782,48.921,48.8696,48.921,31124.0
2016-10-12 11:25:00,57.06,57.09,57.05,57.07,59298.0,48.9125,48.9382,48.9039,48.921,59298.0
2016-10-12 11:30:00,57.07,57.14,57.06,57.1,62122.0,48.921,48.981,48.9125,48.9468,62122.0
2016-10-12 11:35:00,57.11,57.14,57.1,57.11,66014.0,48.9553,48.981,48.9468,48.9553,66014.0
2016-10-12 11:40:00,57.11,57.12,57.08,57.1,43112.0,48.9553,48.9639,48.9296,48.9468,43112.0
2016-10-12 11:45:00,57.1,57.12,57.08,57.1,74758.0,48.9468,48.9639,48.9296,48.9468,74758.0
2016-10-12 11:50:00,57.1,57.11,57.08,57.08,72926.0,48.9468,48.9553,48.9296,48.9296,72926.0
2016-10-12 11:55:00,57.09,57.1,57.07,57.08,43229.0,48.9382,48.9468,48.921,48.9296,43229.0
2016-10-12 12:00:00,57.09,57.12,57.08,57.11,109948.0,48.9382,48.9639,48.9296,48.9553,109948.0
2016-10-12 12:05:00,57.11,57.12,57.07,57.1,56709.0,48.9553,48.9639,48.921,48.9468,56709.0
2016-10-12 12:10:00,57.11,57.14,57.11,57.13,57968.0,48.9553,48.981,48.9553,48.9725,57968.0
2016-10-12 12:15:00,57.12,57.13,57.11,57.12,164880.0,48.9639,48.9725,48.9553,48.9639,164880.0
2016-10-12 12:20:00,57.13,57.16,57.13,57.16,167077.0,48.9725,48.9982,48.9725,48.9982,167077.0
2016-10-12 12:25:00,57.16,57.17,57.14,57.15,137569.0,48.9982,49.0068,48.981,48.9896,137569.0
2016-10-12 12:30:00,57.15,57.17,57.13,57.17,70030.0,48.9896,49.0068,48.9725,49.0068,70030.0
2016-10-12 12:35:00,57.17,57.2,57.17,57.18,93668.0,49.0068,49.0325,49.0068,49.0153,93668.0
2016-10-12 12:40:00,57.19,57.2,57.17,57.18,30284.0,49.0239,49.0325,49.0068,49.0153,30284.0
2016-10-12 12:45:00,57.18,57.19,57.16,57.16,31081.0,49.0153,49.0239,48.9982,48.9982,31081.0
2016-10-12 12:50:00,57.16,57.2,57.15,57.19,66349.0,48.9982,49.0325,48.9896,49.0239,66349.0
2016-10-12 12:55:00,57.19,57.19,57.16,57.17,31536.0,49.0239,49.0239,48.9982,49.0068,31536.0
2016-10-12 13:00:00,57.17,57.17,57.14,57.14,47955.0,49.0068,49.0068,48.981,48.981,47955.0
2016-10-12 13:05:00,57.14,57.18,57.14,57.18,27530.0,48.981,49.0153,48.981,49.0153,27530.0
2016-10-12 13:10:00,57.18,57.18,57.13,57.15,235731.0,49.0153,49.0153,48.9725,48.9896,235731.0
2016-10-12 13:15:00,57.15,57.18,57.14,57.17,38969.0,48.9896,49.0153,48.981,49.0068,38969.0
2016-10-12 13:20:00,57.16,57.17,57.14,57.16,68613.0,48.9982,49.0068,48.981,48.9982,68613.0
2016-10-12 13:25:00,57.16,57.18,57.15,57.18,26786.0,48.9982,49.0153,48.9896,49.0153,26786.0
2016-10-12 13:30:00,57.18,57.18,57.16,57.16,13612.0,49.0153,49.0153,48.9982,48.9982,13612.0
2016-10-12 13:35:00,57.17,57.17,57.13,57.15,34717.0,49.0068,49.0068,48.9725,48.9896,34717.0
2016-10-12 13:40:00,57.14,57.17,57.13,57.17,29659.0,48.981,49.0068,48.9725,49.0068,29659.0
2016-10-12 13:45:00,57.17,57.17,57.15,57.16,30041.0,49.0068,49.0068,48.9896,48.9982,30041.0
2016-10-12 13:50:00,57.15,57.18,57.14,57.17,44732.0,48.9896,49.0153,48.981,49.0068,44732.0
2016-10-12 13:55:00,57.17,57.21,57.17,57.21,32535.0,49.0068,49.0411,49.0068,49.0411,32535.0
2016-10-12 14:00:00,57.2,57.25,57.11,57.15,291002.0,49.0325,49.0753,48.9553,48.9896,291002.0
2016-10-12 14:05:00,57.15,57.2,57.11,57.2,221869.0,48.9896,49.0325,48.9553,49.0325,221869.0
2016-10-12 14:10:00,57.2,57.25,57.2,57.25,75528.0,49.0325,49.0753,49.0325,49.0753,75528.0
2016-10-12 14:15:00,57.24,57.29,57.23,57.23,94774.0,49.0668,49.1096,49.0582,49.0582,94774.0
2016-10-12 14:20:00,57.23,57.27,57.22,57.26,67933.0,49.0582,49.0925,49.0496,49.0839,67933.0
2016-10-12 14:25:00,57.26,57.26,57.16,57.18,42714.0,49.0839,49.0839,48.9982,49.0153,42714.0
2016-10-12 14:30:00,57.17,57.23,57.16,57.22,34127.0,49.0068,49.0582,48.9982,49.0496,34127.0
2016-10-12 14:35:00,57.22,57.22,57.19,57.22,38330.0,49.0496,49.0496,49.0239,49.0496,38330.0
2016-10-12 14:40:00,57.21,57.21,57.15,57.17,51957.0,49.0411,49.0411,48.9896,49.0068,51957.0
2016-10-12 14:45:00,57.16,57.18,57.14,57.18,56732.0,48.9982,49.0153,48.981,49.0153,56732.0
2016-10-12 14:50:00,57.18,57.21,57.17,57.19,196337.0,49.0153,49.0411,49.0068,49.0239,196337.0
2016-10-12 14:55:00,57.18,57.19,57.14,57.14,35063.0,49.0153,49.0239,48.981,48.981,35063.0
2016-10-12 15:00:00,57.13,57.15,57.11,57.13,475066.0,48.9725,48.9896,48.9553,48.9725,475066.0
2016-10-12 15:05:00,57.13,57.18,57.12,57.16,73170.0,48.9725,49.0153,48.9639,48.9982,73170.0
2016-10-12 15:10:00,57.16,57.19,57.16,57.18,26760.0,48.9982,49.0239,48.9982,49.0153,26760.0
2016-10-12 15:15:00,57.18,57.18,57.14,57.18,64182.0,49.0153,49.0153,48.981,49.0153,64182.0
2016-10-12 15:20:00,57.18,57.2,57.15,57.15,48406.0,49.0153,49.0325,48.9896,48.9896,48406.0
2016-10-12 15:25:00,57.15,57.16,57.1,57.12,59070.0,48.9896,48.9982,48.9468,48.9639,59070.0
2016-10-12 15:30:00,57.12,57.12,57.06,57.06,86595.0,48.9639,48.9639,48.9125,48.9125,86595.0
2016-10-12 15:35:00,57.05,57.13,57.05,57.12,152176.0,48.9039,48.9725,48.9039,48.9639,152176.0
2016-10-12 15:40:00,57.12,57.16,57.11,57.14,91809.0,48.9639,48.9982,48.9553,48.981,91809.0
2016-10-12 15:45:00,57.13,57.17,57.12,57.15,146944.0,48.9725,49.0068,48.9639,48.9896,146944.0
2016-10-12 15:50:00,57.15,57.16,57.12,57.13,149335.0,48.9896,48.9982,48.9639,48.9725,149335.0
2016-10-12 15:55:00,57.12,57.15,57.1,57.11,606584.0,48.9639,48.9896,48.9468,48.9553,606584.0
2016-10-13 09:30:00,56.64,56.73,56.59,56.61,325105.0,48.5524,48.6296,48.5096,48.5267,325105.0
2016-10-13 09:35:00,56.61,56.63,56.54,56.58,446789.0,48.5267,48.5439,48.4667,48.501,446789.0
2016-10-13 09:40:00,56.57,56.64,56.56,56.63,221169.0,48.4924,48.5524,48.4839,48.5439,221169.0
2016-10-13 09:45:00,56.63,56.67,56.59,56.64,187410.0,48.5439,48.5782,48.5096,48.5524,187410.0
2016-10-13 09:50:00,56.64,56.66,56.57,56.57,225396.0,48.5524,48.5696,48.4924,48.4924,225396.0
2016-10-13 09:55:00,56.58,56.6,56.53,56.58,157687.0,48.501,48.5182,48.4581,48.501,157687.0
2016-10-13 10:00:00,56.58,56.58,56.51,56.53,67666.0,48.501,48.501,48.441,48.4581,67666.0
2016-10-13 10:05:00,56.53,56.59,56.52,56.59,39698.0,48.4581,48.5096,48.4496,48.5096,39698.0
2016-10-13 10:10:00,56.59,56.62,56.56,56.61,145768.0,48.5096,48.5353,48.4839,48.5267,145768.0
2016-10-13 10:15:00,56.6,56.67,56.6,56.64,842561.0,48.5182,48.5782,48.5182,48.5524,842561.0
2016-10-13 10:20:00,56.63,56.69,56.62,56.68,127479.0,48.5439,48.5953,48.5353,48.5867,127479.0
2016-10-13 10:25:00,56.68,56.7,56.64,56.66,252736.0,48.5867,48.6039,48.5524,48.5696,252736.0
2016-10-13 10:30:00,56.66,56.74,56.6,56.74,114785.0,48.5696,48.6382,48.5182,48.6382,114785.0
2016-10-13 10:35:00,56.74,56.84,56.74,56.82,66833.0,48.6382,48.7239,48.6382,48.7067,66833.0
2016-10-13 10:40:00,56.82,56.85,56.79,56.8,67782.0,48.7067,48.7325,48.681,48.6896,67782.0
2016-10-13 10:45:00,56.8,56.81,56.68,56.7,182769.0,48.6896,48.6982,48.5867,48.6039,182769.0
2016-10-13 10:50:00,56.7,56.77,56.69,56.74,85124.0,48.6039,48.6639,48.5953,48.6382,85124.0
2016-10-13 10:55:00,56.75,56.8,56.74,56.8,135184.0,48.6467,48.6896,48.6382,48.6896,135184.0
2016-10-13 11:00:00,56.81,56.81,56.72,56.72,82730.0,48.6982,48.6982,48.621,48.621,82730.0
2016-10-13 11:05:00,56.73,56.8,56.72,56.78,124330.0,48.6296,48.6896,48.621,48.6725,124330.0
2016-10-13 11:10:00,56.78,56.82,56.76,56.81,371948.0,48.6725,48.7067,48.6553,48.6982,371948.0
2016-10-13 11:15:00,56.81,56.9,56.8,56.9,149307.0,48.6982,48.7753,48.6896,48.7753,149307.0
2016-10-13 11:20:00,56.91,56.94,56.88,56.94,921268.0,48.7839,48.8096,48.7582,48.8096,921268.0
2016-10-13 11:25:00,56.93,56.98,56.92,56.92,399054.0,48.801,48.8439,48.7925,48.7925,399054.0
2016-10-13 11:30:00,56.92,56.99,56.92,56.99,138410.0,48.7925,48.8525,48.7925,48.8525,138410.0
2016-10-13 11:35:00,56.98,56.99,56.92,56.93,111261.0,48.8439,48.8525,48.7925,48.801,111261.0
2016-10-13 11:40:00,56.93,56.93,56.88,56.92,84478.0,48.801,48.801,48.7582,48.7925,84478.0
2016-10-13 11:45:00,56.92,56.94,56.87,56.9,81812.0,48.7925,48.8096,48.7496,48.7753,81812.0
2016-10-13 11:50:00,56.89,56.93,56.87,56.9,200220.0,48.7667,48.801,48.7496,48.7753,200220.0
2016-10-13 11:55:00,56.89,56.91,56.88,56.91,30765.0,48.7667,48.7839,48.7582,48.7839,30765.0
2016-10-13 12:00:00,56.91,56.91,56.85,56.88,40462.0,48.7839,48.7839,48.7325,48.7582,40462.0
2016-10-13 12:05:00,56.88,56.93,56.88,56.91,44791.0,48.7582,48.801,48.7582,48.7839,44791.0
2016-10-13 12:10:00,56.91,56.93,56.89,56.93,37269.0,48.7839,48.801,48.7667,48.801,37269.0
2016-10-13 12:15:00,56.93,56.94,56.89,56.9,34394.0,48.801,48.8096,48.7667,48.7753,34394.0
2016-10-13 12:20:00,56.91,56.92,56.89,56.91,44951.0,48.7839,48.7925,48.7667,48.7839,44951.0
2016-10-13 12:25:00,56.92,56.93,56.88,56.92,40483.0,48.7925,48.801,48.7582,48.7925,40483.0
2016-10-13 12:30:00,56.91,56.94,56.9,56.92,56040.0,48.7839,48.8096,48.7753,48.7925,56040.0
2016-10-13 12:35:00,56.93,57.05,56.92,57.04,132269.0,48.801,48.9039,48.7925,48.8953,132269.0
2016-10-13 12:40:00,57.04,57.06,57.02,57.02,270378.0,48.8953,48.9125,48.8782,48.8782,270378.0
2016-10-13 12:45:00,57.03,57.03,57.0,57.01,62369.0,48.8868,48.8868,48.861,48.8696,62369.0
2016-10-13 12:50:00,57.02,57.02,56.99,56.99,36619.0,48.8782,48.8782,48.8525,48.8525,36619.0
2016-10-13 12:55:00,57.0,57.03,56.99,57.0,60537.0,48.861,48.8868,48.8525,48.861,60537.0
2016-10-13 13:00:00,57.0,57.02,56.99,57.01,35929.0,48.861,48.8782,48.8525,48.8696,35929.0
2016-10-13 13:05:00,57.01,57.02,56.99,57.01,21711.0,48.8696,48.8782,48.8525,48.8696,21711.0
2016-10-13 13:10:00,57.0,57.01,56.95,56.96,131331.0,48.861,48.8696,48.8182,48.8267,131331.0
2016-10-13 13:15:00,56.96,56.99,56.95,56.98,141710.0,48.8267,48.8525,48.8182,48.8439,141710.0
2016-10-13 13:20:00,56.97,57.01,56.97,56.99,104254.0,48.8353,48.8696,48.8353,48.8525,104254.0
2016-10-13 13:25:00,57.0,57.02,56.99,57.0,43064.0,48.861,48.8782,48.8525,48.861,43064.0
2016-10-13 13:30:00,57.01,57.02,56.99,57.02,29543.0,48.8696,48.8782,48.8525,48.8782,29543.0
2016-10-13 13:35:00,57.02,57.02,56.98,57.01,39572.0,48.8782,48.8782,48.8439,48.8696,39572.0
2016-10-13 13:40:00,57.02,57.06,57.01,57.04,37614.0,48.8782,48.9125,48.8696,48.8953,37614.0
2016-10-13 13:45:00,57.05,57.06,57.02,57.03,25608.0,48.9039,48.9125,48.8782,48.8868,25608.0
2016-10-13 13:50:00,57.03,57.12,57.03,57.11,112150.0,48.8868,48.9639,48.8868,48.9553,112150.0
2016-10-13 13:55:00,57.11,57.17,57.11,57.17,146421.0,48.9553,49.0068,48.9553,49.0068,146421.0
2016-10-13 14:00:00,57.17,57.21,57.15,57.2,73907.0,49.0068,49.0411,48.9896,49.0325,73907.0
2016-10-13 14:05:00,57.2,57.21,57.15,57.16,57518.0,49.0325,49.0411,48.9896,48.9982,57518.0
2016-10-13 14:10:00,57.16,57.16,57.13,57.14,52307.0,48.9982,48.9982,48.9725,48.981,52307.0
2016-10-13 14:15:00,57.14,57.15,57.13,57.14,30559.0,48.981,48.9896,48.9725,48.981,30559.0
2016-10-13 14:20:00,57.15,57.18,57.14,57.16,139707.0,48.9896,49.0153,48.981,48.9982,139707.0
2016-10-13 14:25:00,57.16,57.18,57.14,57.16,44580.0,48.9982,49.0153,48.981,48.9982,44580.0
2016-10-13 14:30:00,57.15,57.19,57.15,57.17,27980.0,48.9896,49.0239,48.9896,49.0068,27980.0
2016-10-13 14:35:00,57.17,57.17,57.09,57.13,198134.0,49.0068,49.0068,48.9382,48.9725,198134.0
2016-10-13 14:40:00,57.13,57.16,57.12,57.14,42997.0,48.9725,48.9982,48.9639,48.981,42997.0
2016-10-13 14:45:00,57.15,57.18,57.14,57.17,154704.0,48.9896,49.0153,48.981,49.0068,154704.0
2016-10-13 14:50:00,57.17,57.21,57.15,57.2,62850.0,49.0068,49.0411,48.9896,49.0325,62850.0
2016-10-13 14:55:00,57.21,57.24,57.2,57.22,114896.0,49.0411,49.0668,49.0325,49.0496,114896.0
2016-10-13 15:00:00,57.22,57.22,57.17,57.2,119747.0,49.0496,49.0496,49.0068,49.0325,119747.0
2016-10-13 15:05:00,57.2,57.23,57.19,57.23,43654.0,49.0325,49.0582,49.0239,49.0582,43654.0
2016-10-13 15:10:00,57.23,57.25,57.23,57.23,42358.0,49.0582,49.0753,49.0582,49.0582,42358.0
2016-10-13 15:15:00,57.23,57.24,57.2,57.21,82252.0,49.0582,49.0668,49.0325,49.0411,82252.0
2016-10-13 15:20:00,57.2,57.24,57.2,57.23,108066.0,49.0325,49.0668,49.0325,49.0582,108066.0
2016-10-13 15:25:00,57.23,57.23,57.17,57.17,174179.0,49.0582,49.0582,49.0068,49.0068,174179.0
2016-10-13 15:30:00,57.18,57.2,57.15,57.19,113066.0,49.0153,49.0325,48.9896,49.0239,113066.0
2016-10-13 15:35:00,57.18,57.21,57.17,57.19,103203.0,49.0153,49.0411,49.0068,49.0239,103203.0
2016-10-13 15:40:00,57.19,57.2,57.14,57.15,124881.0,49.0239,49.0325,48.981,48.9896,124881.0
2016-10-13 15:45:00,57.15,57.17,57.12,57.13,255634.0,48.9896,49.0068,48.9639,48.9725,255634.0
2016-10-13 15:50:00,57.12,57.13,57.09,57.12,255683.0,48.9639,48.9725,48.9382,48.9639,255683.0
2016-10-13 15:55:00,57.11,57.13,57.05,57.12,773948.0,48.9553,48.9725,48.9039,48.9639,773948.0
2016-10-14 09:30:00,57.49,57.61,57.49,57.56,345544.0,49.2811,49.3839,49.2811,49.3411,345544.0
2016-10-14 09:35:00,57.57,57.66,57.57,57.61,339572.0,49.3496,49.4268,49.3496,49.3839,339572.0
2016-10-14 09:40:00,57.62,57.62,57.56,57.59,77156.0,49.3925,49.3925,49.3411,49.3668,77156.0
2016-10-14 09:45:00,57.59,57.64,57.59,57.61,172455.0,49.3668,49.4097,49.3668,49.3839,172455.0
2016-10-14 09:50:00,57.61,57.61,57.54,57.55,135968.0,49.3839,49.3839,49.3239,49.3325,135968.0
2016-10-14 09:55:00,57.55,57.57,57.48,57.48,100173.0,49.3325,49.3496,49.2725,49.2725,100173.0
2016-10-14 10:00:00,57.48,57.49,57.4,57.47,118744.0,49.2725,49.2811,49.2039,49.2639,118744.0
2016-10-14 10:05:00,57.48,57.51,57.44,57.47,41676.0,49.2725,49.2982,49.2382,49.2639,41676.0
2016-10-14 10:10:00,57.48,57.57,57.48,57.54,107159.0,49.2725,49.3496,49.2725,49.3239,107159.0
2016-10-14 10:15:00,57.55,57.58,57.55,57.57,35449.0,49.3325,49.3582,49.3325,49.3496,35449.0
2016-10-14 10:20:00,57.57,57.59,57.54,57.55,35222.0,49.3496,49.3668,49.3239,49.3325,35222.0
2016-10-14 10:25:00,57.56,57.57,57.53,57.54,40821.0,49.3411,49.3496,49.3154,49.3239,40821.0
2016-10-14 10:30:00,57.54,57.57,57.53,57.53,21653.0,49.3239,49.3496,49.3154,49.3154,21653.0
2016-10-14 10:35:00,57.53,57.57,57.53,57.56,28184.0,49.3154,49.3496,49.3154,49.3411,28184.0
2016-10-14 10:40:00,57.56,57.59,57.55,57.56,30258.0,49.3411,49.3668,49.3325,49.3411,30258.0
2016-10-14 10:45:00,57.56,57.58,57.52,57.53,125262.0,49.3411,49.3582,49.3068,49.3154,125262.0
2016-10-14 10:50:00,57.53,57.53,57.48,57.51,65316.0,49.3154,49.3154,49.2725,49.2982,65316.0
2016-10-14 10:55:00,57.5,57.51,57.47,57.47,82217.0,49.2896,49.2982,49.2639,49.2639,82217.0
2016-10-14 11:00:00,57.45,57.46,57.37,57.39,74623.0,49.2468,49.2554,49.1782,49.1953,74623.0
2016-10-14 11:05:00,57.38,57.38,57.35,57.37,76813.0,49.1868,49.1868,49.1611,49.1782,76813.0
2016-10-14 11:10:00,57.38,57.38,57.33,57.33,99429.0,49.1868,49.1868,49.1439,49.1439,99429.0
2016-10-14 11:15:00,57.32,57.38,57.32,57.38,29151.0,49.1353,49.1868,49.1353,49.1868,29151.0
2016-10-14 11:20:00,57.38,57.41,57.35,57.38,31116.0,49.1868,49.2125,49.1611,49.1868,31116.0
2016-10-14 11:25:00,57.38,57.4,57.32,57.33,29714.0,49.1868,49.2039,49.1353,49.1439,29714.0
2016-10-14 11:30:00,57.32,57.33,57.25,57.3,90283.0,49.1353,49.1439,49.0753,49.1182,90283.0
2016-10-14 11:35:00,57.29,57.32,57.29,57.31,57964.0,49.1096,49.1353,49.1096,49.1268,57964.0
2016-10-14 11:40:00,57.31,57.31,57.29,57.3,30229.0,49.1268,49.1268,49.1096,49.1182,30229.0
2016-10-14 11:45:00,57.29,57.29,57.23,57.24,86381.0,49.1096,49.1096,49.0582,49.0668,86381.0
2016-10-14 11:50:00,57.24,57.29,57.24,57.28,85553.0,49.0668,49.1096,49.0668,49.1011,85553.0
2016-10-14 11:55:00,57.28,57.3,57.24,57.26,67883.0,49.1011,49.1182,49.0668,49.0839,67883.0
2016-10-14 12:00:00,57.26,57.29,57.25,57.29,135589.0,49.0839,49.1096,49.0753,49.1096,135589.0
2016-10-14 12:05:00,57.29,57.3,57.27,57.29,55243.0,49.1096,49.1182,49.0925,49.1096,55243.0
2016-10-14 12:10:00,57.29,57.3,57.24,57.29,108122.0,49.1096,49.1182,49.0668,49.1096,108122.0
2016-10-14 12:15:00,57.29,57.29,57.21,57.24,54452.0,49.1096,49.1096,49.0411,49.0668,54452.0
2016-10-14 12:20:00,57.23,57.27,57.23,57.26,38042.0,49.0582,49.0925,49.0582,49.0839,38042.0
2016-10-14 12:25:00,57.26,57.3,57.25,57.3,42139.0,49.0839,49.1182,49.0753,49.1182,42139.0
2016-10-14 12:30:00,57.3,57.33,57.29,57.3,47757.0,49.1182,49.1439,49.1096,49.1182,47757.0
2016-10-14 12:35:00,57.3,57.33,57.3,57.32,21211.0,49.1182,49.1439,49.1182,49.1353,21211.0
2016-10-14 12:40:00,57.32,57.34,57.31,57.32,37122.0,49.1353,49.1525,49.1268,49.1353,37122.0
2016-10-14 12:45:00,57.32,57.32,57.27,57.3,63378.0,49.1353,49.1353,49.0925,49.1182,63378.0
2016-10-14 12:50:00,57.29,57.29,57.26,57.29,52592.0,49.1096,49.1096,49.0839,49.1096,52592.0
2016-10-14 12:55:00,57.3,57.3,57.27,57.3,38492.0,49.1182,49.1182,49.0925,49.1182,38492.0
2016-10-14 13:00:00,57.29,57.29,57.24,57.25,59082.0,49.1096,49.1096,49.0668,49.0753,59082.0
2016-10-14 13:05:00,57.25,57.37,57.24,57.37,90074.0,49.0753,49.1782,49.0668,49.1782,90074.0
2016-10-14 13:10:00,57.36,57.36,57.32,57.33,48496.0,49.1696,49.1696,49.1353,49.1439,48496.0
2016-10-14 13:15:00,57.32,57.36,57.31,57.35,54784.0,49.1353,49.1696,49.1268,49.1611,54784.0
2016-10-14 13:20:00,57.35,57.4,57.33,57.37,51601.0,49.1611,49.2039,49.1439,49.1782,51601.0
2016-10-14 13:25:00,57.38,57.39,57.36,57.37,179815.0,49.1868,49.1953,49.1696,49.1782,179815.0
2016-10-14 13:30:00,57.37,57.5,57.35,57.47,381992.0,49.1782,49.2896,49.1611,49.2639,381992.0
2016-10-14 13:35:00,57.47,57.47,57.41,57.44,91997.0,49.2639,49.2639,49.2125,49.2382,91997.0
2016-10-14 13:40:00,57.44,57.44,57.37,57.38,262552.0,49.2382,49.2382,49.1782,49.1868,262552.0
2016-10-14 13:45:00,57.39,57.41,57.35,57.39,87683.0,49.1953,49.2125,49.1611,49.1953,87683.0
2016-10-14 13:50:00,57.39,57.39,57.33,57.35,80972.0,49.1953,49.1953,49.1439,49.1611,80972.0
2016-10-14 13:55:00,57.35,57.39,57.34,57.34,315686.0,49.1611,49.1953,49.1525,49.1525,315686.0
2016-10-14 14:00:00,57.34,57.35,57.3,57.35,254960.0,49.1525,49.1611,49.1182,49.1611,254960.0
2016-10-14 14:05:00,57.35,57.36,57.29,57.31,130328.0,49.1611,49.1696,49.1096,49.1268,130328.0
2016-10-14 14:10:00,57.3,57.33,57.28,57.32,49171.0,49.1182,49.1439,49.1011,49.1353,49171.0
2016-10-14 14:15:00,57.31,57.35,57.3,57.35,58148.0,49.1268,49.1611,49.1182,49.1611,58148.0
2016-10-14 14:20:00,57.36,57.42,57.35,57.4,61698.0,49.1696,49.2211,49.1611,49.2039,61698.0
2016-10-14 14:25:00,57.4,57.43,57.38,57.42,46784.0,49.2039,49.2296,49.1868,49.2211,46784.0
2016-10-14 14:30:00,57.43,57.43,57.36,57.36,60292.0,49.2296,49.2296,49.1696,49.1696,60292.0
2016-10-14 14:35:00,57.37,57.39,57.35,57.38,44287.0,49.1782,49.1953,49.1611,49.1868,44287.0
2016-10-14 14:40:00,57.37,57.38,57.34,57.36,22732.0,49.1782,49.1868,49.1525,49.1696,22732.0
2016-10-14 14:45:00,57.35,57.35,57.32,57.33,30217.0,49.1611,49.1611,49.1353,49.1439,30217.0
2016-10-14 14:50:00,57.33,57.35,57.31,57.33,42289.0,49.1439,49.1611,49.1268,49.1439,42289.0
2016-10-14 14:55:00,57.33,57.34,57.27,57.29,89802.0,49.1439,49.1525,49.0925,49.1096,89802.0
2016-10-14 15:00:00,57.29,57.31,57.29,57.3,37274.0,49.1096,49.1268,49.1096,49.1182,37274.0
2016-10-14 15:05:00,57.3,57.35,57.3,57.34,40890.0,49.1182,49.1611,49.1182,49.1525,40890.0
2016-10-14 15:10:00,57.34,57.34,57.32,57.33,143852.0,49.1525,49.1525,49.1353,49.1439,143852.0
2016-10-14 15:15:00,57.33,57.35,57.29,57.3,42436.0,49.1439,49.1611,49.1096,49.1182,42436.0
2016-10-14 15:20:00,57.3,57.33,57.28,57.31,60417.0,49.1182,49.1439,49.1011,49.1268,60417.0
2016-10-14 15:25:00,57.31,57.33,57.29,57.3,46177.0,49.1268,49.1439,49.1096,49.1182,46177.0
2016-10-14 15:30:00,57.3,57.34,57.29,57.32,43392.0,49.1182,49.1525,49.1096,49.1353,43392.0
2016-10-14 15:35:00,57.31,57.36,57.31,57.35,67495.0,49.1268,49.1696,49.1268,49.1611,67495.0
2016-10-14 15:40:00,57.36,57.37,57.31,57.32,150305.0,49.1696,49.1782,49.1268,49.1353,150305.0
2016-10-14 15:45:00,57.31,57.31,57.28,57.28,87785.0,49.1268,49.1268,49.1011,49.1011,87785.0
2016-10-14 15:50:00,57.28,57.31,57.26,57.26,217575.0,49.1011,49.1268,49.0839,49.0839,217575.0
2016-10-14 15:55:00,57.26,57.29,57.21,57.22,403731.0,49.0839,49.1096,49.0411,49.0496,403731.0
2016-10-17 09:30:00,57.23,57.31,57.13,57.24,268385.0,49.0582,49.1268,48.9725,49.0668,268385.0
2016-10-17 09:35:00,57.25,57.3,57.16,57.18,339971.0,49.0753,49.1182,48.9982,49.0153,339971.0
2016-10-17 09:40:00,57.18,57.22,57.16,57.17,147710.0,49.0153,49.0496,48.9982,49.0068,147710.0
2016-10-17 09:45:00,57.17,57.23,57.17,57.23,48355.0,49.0068,49.0582,49.0068,49.0582,48355.0
2016-10-17 09:50:00,57.23,57.28,57.13,57.15,207075.0,49.0582,49.1011,48.9725,48.9896,207075.0
2016-10-17 09:55:00,57.15,57.19,57.14,57.18,52751.0,48.9896,49.0239,48.981,49.0153,52751.0
2016-10-17 10:00:00,57.18,57.2,57.17,57.18,134921.0,49.0153,49.0325,49.0068,49.0153,134921.0
2016-10-17 10:05:00,57.18,57.2,57.15,57.19,103383.0,49.0153,49.0325,48.9896,49.0239,103383.0
2016-10-17 10:10:00,57.2,57.24,57.2,57.23,43313.0,49.0325,49.0668,49.0325,49.0582,43313.0
2016-10-17 10:15:00,57.24,57.28,57.24,57.25,87258.0,49.0668,49.1011,49.0668,49.0753,87258.0
2016-10-17 10:20:00,57.25,57.34,57.22,57.34,119014.0,49.0753,49.1525,49.0496,49.1525,119014.0
2016-10-17 10:25:00,57.34,57.38,57.33,57.35,51285.0,49.1525,49.1868,49.1439,49.1611,51285.0
2016-10-17 10:30:00,57.34,57.34,57.3,57.31,81955.0,49.1525,49.1525,49.1182,49.1268,81955.0
2016-10-17 10:35:00,57.31,57.35,57.3,57.33,82449.0,49.1268,49.1611,49.1182,49.1439,82449.0
2016-10-17 10:40:00,57.33,57.34,57.28,57.3,56113.0,49.1439,49.1525,49.1011,49.1182,56113.0
2016-10-17 10:45:00,57.29,57.31,57.27,57.28,26900.0,49.1096,49.1268,49.0925,49.1011,26900.0
2016-10-17 10:50:00,57.28,57.29,57.22,57.23,85265.0,49.1011,49.1096,49.0496,49.0582,85265.0
2016-10-17 10:55:00,57.23,57.25,57.2,57.24,58459.0,49.0582,49.0753,49.0325,49.0668,58459.0
2016-10-17 11:00:00,57.24,57.27,57.23,57.26,29698.0,49.0668,49.0925,49.0582,49.0839,29698.0
2016-10-17 11:05:00,57.27,57.28,57.24,57.26,98838.0,49.0925,49.1011,49.0668,49.0839,98838.0
2016-10-17 11:10:00,57.26,57.29,57.24,57.25,145278.0,49.0839,49.1096,49.0668,49.0753,145278.0
2016-10-17 11:15:00,57.26,57.27,57.22,57.26,71408.0,49.0839,49.0925,49.0496,49.0839,71408.0
2016-10-17 11:20:00,57.26,57.27,57.22,57.24,48466.0,49.0839,49.0925,49.0496,49.0668,48466.0
2016-10-17 11:25:00,57.24,57.24,57.18,57.2,86947.0,49.0668,49.0668,49.0153,49.0325,86947.0
2016-10-17 11:30:00,57.2,57.24,57.2,57.22,46301.0,49.0325,49.0668,49.0325,49.0496,46301.0
2016-10-17 11:35:00,57.23,57.24,57.21,57.24,37285.0,49.0582,49.0668,49.0411,49.0668,37285.0
2016-10-17 11:40:00,57.25,57.28,57.24,57.27,17968.0,49.0753,49.1011,49.0668,49.0925,17968.0
2016-10-17 11:45:00,57.28,57.28,57.23,57.24,45396.0,49.1011,49.1011,49.0582,49.0668,45396.0
2016-10-17 11:50:00,57.24,57.29,57.23,57.28,52050.0,49.0668,49.1096,49.0582,49.1011,52050.0
2016-10-17 11:55:00,57.28,57.3,57.26,57.28,35469.0,49.1011,49.1182,49.0839,49.1011,35469.0
2016-10-17 12:00:00,57.28,57.29,57.26,57.27,18507.0,49.1011,49.1096,49.0839,49.0925,18507.0
2016-10-17 12:05:00,57.27,57.29,57.25,57.25,71619.0,49.0925,49.1096,49.0753,49.0753,71619.0
2016-10-17 12:10:00,57.25,57.26,57.21,57.25,54844.0,49.0753,49.0839,49.0411,49.0753,54844.0
2016-10-17 12:15:00,57.24,57.26,57.23,57.24,92648.0,49.0668,49.0839,49.0582,49.0668,92648.0
2016-10-17 12:20:00,57.24,57.27,57.24,57.24,55299.0,49.0668,49.0925,49.0668,49.0668,55299.0
2016-10-17 12:25:00,57.24,57.24,57.21,57.22,22787.0,49.0668,49.0668,49.0411,49.0496,22787.0
2016-10-17 12:30:00,57.21,57.24,57.2,57.24,40291.0,49.0411,49.0668,49.0325,49.0668,40291.0
2016-10-17 12:35:00,57.23,57.25,57.22,57.23,35318.0,49.0582,49.0753,49.0496,49.0582,35318.0
2016-10-17 12:40:00,57.23,57.23,57.19,57.22,26812.0,49.0582,49.0582,49.0239,49.0496,26812.0
2016-10-17 12:45:00,57.22,57.24,57.19,57.23,15966.0,49.0496,49.0668,49.0239,49.0582,15966.0
2016-10-17 12:50:00,57.23,57.25,57.22,57.23,16817.0,49.0582,49.0753,49.0496,49.0582,16817.0
2016-10-17 12:55:00,57.23,57.26,57.23,57.23,38890.0,49.0582,49.0839,49.0582,49.0582,38890.0
2016-10-17 13:00:00,57.23,57.26,57.2,57.21,50164.0,49.0582,49.0839,49.0325,49.0411,50164.0
2016-10-17 13:05:00,57.21,57.24,57.2,57.24,10309.0,49.0411,49.0668,49.0325,49.0668,10309.0
2016-10-17 13:10:00,57.23,57.25,57.22,57.24,18123.0,49.0582,49.0753,49.0496,49.0668,18123.0
2016-10-17 13:15:00,57.24,57.24,57.16,57.18,44702.0,49.0668,49.0668,48.9982,49.0153,44702.0
2016-10-17 13:20:00,57.19,57.2,57.16,57.17,26703.0,49.0239,49.0325,48.9982,49.0068,26703.0
2016-10-17 13:25:00,57.17,57.17,57.14,57.17,16251.0,49.0068,49.0068,48.981,49.0068,16251.0
2016-10-17 13:30:00,57.17,57.18,57.14,57.17,23145.0,49.0068,49.0153,48.981,49.0068,23145.0
2016-10-17 13:35:00,57.17,57.18,57.16,57.17,21460.0,49.0068,49.0153,48.9982,49.0068,21460.0
2016-10-17 13:40:00,57.17,57.2,57.17,57.18,40987.0,49.0068,49.0325,49.0068,49.0153,40987.0
2016-10-17 13:45:00,57.17,57.17,57.15,57.16,36267.0,49.0068,49.0068,48.9896,48.9982,36267.0
2016-10-17 13:50:00,57.16,57.17,57.14,57.15,59113.0,48.9982,49.0068,48.981,48.9896,59113.0
2016-10-17 13:55:00,57.15,57.16,57.09,57.09,107910.0,48.9896,48.9982,48.9382,48.9382,107910.0
2016-10-17 14:00:00,57.1,57.14,57.09,57.14,42603.0,48.9468,48.981,48.9382,48.981,42603.0
2016-10-17 14:05:00,57.14,57.14,57.11,57.12,88173.0,48.981,48.981,48.9553,48.9639,88173.0
2016-10-17 14:10:00,57.12,57.15,57.11,57.15,52474.0,48.9639,48.9896,48.9553,48.9896,52474.0
2016-10-17 14:15:00,57.15,57.17,57.14,57.16,107549.0,48.9896,49.0068,48.981,48.9982,107549.0
2016-10-17 14:20:00,57.17,57.18,57.14,57.14,32037.0,49.0068,49.0153,48.981,48.981,32037.0
2016-10-17 14:25:00,57.15,57.17,57.15,57.17,25560.0,48.9896,49.0068,48.9896,49.0068,25560.0
2016-10-17 14:30:00,57.17,57.17,57.13,57.13,19737.0,49.0068,49.0068,48.9725,48.9725,19737.0
2016-10-17 14:35:00,57.13,57.16,57.13,57.13,25192.0,48.9725,48.9982,48.9725,48.9725,25192.0
2016-10-17 14:40:00,57.12,57.14,57.12,57.13,25838.0,48.9639,48.981,48.9639,48.9725,25838.0
2016-10-17 14:45:00,57.14,57.14,57.1,57.11,24352.0,48.981,48.981,48.9468,48.9553,24352.0
2016-10-17 14:50:00,57.11,57.14,57.11,57.14,41752.0,48.9553,48.981,48.9553,48.981,41752.0
2016-10-17 14:55:00,57.13,57.18,57.13,57.17,30928.0,48.9725,49.0153,48.9725,49.0068,30928.0
2016-10-17 15:00:00,57.17,57.17,57.14,57.16,83178.0,49.0068,49.0068,48.981,48.9982,83178.0
2016-10-17 15:05:00,57.16,57.16,57.12,57.14,14673.0,48.9982,48.9982,48.9639,48.981,14673.0
2016-10-17 15:10:00,57.14,57.14,57.1,57.1,12141.0,48.981,48.981,48.9468,48.9468,12141.0
2016-10-17 15:15:00,57.11,57.13,57.1,57.12,88657.0,48.9553,48.9725,48.9468,48.9639,88657.0
2016-10-17 15:20:00,57.12,57.14,57.11,57.12,93733.0,48.9639,48.981,48.9553,48.9639,93733.0
2016-10-17 15:25:00,57.11,57.12,57.1,57.11,21316.0,48.9553,48.9639,48.9468,48.9553,21316.0
2016-10-17 15:30:00,57.11,57.11,57.08,57.11,85135.0,48.9553,48.9553,48.9296,48.9553,85135.0
2016-10-17 15:35:00,57.11,57.14,57.1,57.12,124645.0,48.9553,48.981,48.9468,48.9639,124645.0
2016-10-17 15:40:00,57.11,57.12,57.09,57.1,125369.0,48.9553,48.9639,48.9382,48.9468,125369.0
2016-10-17 15:45:00,57.1,57.15,57.09,57.11,67412.0,48.9468,48.9896,48.9382,48.9553,67412.0
2016-10-17 15:50:00,57.11,57.12,57.09,57.1,135405.0,48.9553,48.9639,48.9382,48.9468,135405.0
2016-10-17 15:55:00,57.1,57.11,57.05,57.09,496237.0,48.9468,48.9553,48.9039,48.9382,496237.0
2016-10-18 09:30:00,57.45,57.6,57.45,57.52,300807.0,49.2468,49.3754,49.2468,49.3068,300807.0
2016-10-18 09:35:00,57.52,57.53,57.42,57.45,176768.0,49.3068,49.3154,49.2211,49.2468,176768.0
2016-10-18 09:40:00,57.45,57.49,57.42,57.45,190353.0,49.2468,49.2811,49.2211,49.2468,190353.0
2016-10-18 09:45:00,57.45,57.47,57.37,57.38,106759.0,49.2468,49.2639,49.1782,49.1868,106759.0
2016-10-18 09:50:00,57.38,57.39,57.28,57.28,96388.0,49.1868,49.1953,49.1011,49.1011,96388.0
2016-10-18 09:55:00,57.28,57.31,57.26,57.3,28780.0,49.1011,49.1268,49.0839,49.1182,28780.0
2016-10-18 10:00:00,57.3,57.31,57.27,57.27,36455.0,49.1182,49.1268,49.0925,49.0925,36455.0
2016-10-18 10:05:00,57.27,57.31,57.27,57.28,42032.0,49.0925,49.1268,49.0925,49.1011,42032.0
2016-10-18 10:10:00,57.28,57.29,57.25,57.26,124854.0,49.1011,49.1096,49.0753,49.0839,124854.0
2016-10-18 10:15:00,57.26,57.28,57.25,57.25,92346.0,49.0839,49.1011,49.0753,49.0753,92346.0
2016-10-18 10:20:00,57.25,57.26,57.14,57.17,125528.0,49.0753,49.0839,48.981,49.0068,125528.0
2016-10-18 10:25:00,57.17,57.2,57.17,57.2,102364.0,49.0068,49.0325,49.0068,49.0325,102364.0
2016-10-18 10:30:00,57.2,57.22,57.18,57.22,116285.0,49.0325,49.0496,49.0153,49.0496,116285.0
2016-10-18 10:35:00,57.22,57.27,57.21,57.25,45312.0,49.0496,49.0925,49.0411,49.0753,45312.0
2016-10-18 10:40:00,57.25,57.26,57.24,57.26,47399.0,49.0753,49.0839,49.0668,49.0839,47399.0
2016-10-18 10:45:00,57.26,57.27,57.23,57.26,115852.0,49.0839,49.0925,49.0582,49.0839,115852.0
2016-10-18 10:50:00,57.26,57.26,57.21,57.21,30703.0,49.0839,49.0839,49.0411,49.0411,30703.0
2016-10-18 10:55:00,57.21,57.28,57.21,57.28,50203.0,49.0411,49.1011,49.0411,49.1011,50203.0
2016-10-18 11:00:00,57.28,57.3,57.27,57.28,124569.0,49.1011,49.1182,49.0925,49.1011,124569.0
2016-10-18 11:05:00,57.29,57.29,57.26,57.27,37455.0,49.1096,49.1096,49.0839,49.0925,37455.0
2016-10-18 11:10:00,57.27,57.27,57.24,57.26,42616.0,49.0925,49.0925,49.0668,49.0839,42616.0
2016-10-18 11:15:00,57.25,57.27,57.23,57.24,41279.0,49.0753,49.0925,49.0582,49.0668,41279.0
2016-10-18 11:20:00,57.25,57.28,57.25,57.27,31651.0,49.0753,49.1011,49.0753,49.0925,31651.0
2016-10-18 11:25:00,57.27,57.32,57.26,57.3,72565.0,49.0925,49.1353,49.0839,49.1182,72565.0
2016-10-18 11:30:00,57.31,57.32,57.27,57.28,37021.0,49.1268,49.1353,49.0925,49.1011,37021.0
2016-10-18 11:35:00,57.28,57.29,57.28,57.29,10282.0,49.1011,49.1096,49.1011,49.1096,10282.0
2016-10-18 11:40:00,57.29,57.33,57.28,57.33,80544.0,49.1096,49.1439,49.1011,49.1439,80544.0
2016-10-18 11:45:00,57.33,57.34,57.31,57.32,31285.0,49.1439,49.1525,49.1268,49.1353,31285.0
2016-10-18 11:50:00,57.32,57.32,57.3,57.32,23146.0,49.1353,49.1353,49.1182,49.1353,23146.0
2016-10-18 11:55:00,57.33,57.35,57.32,57.35,48797.0,49.1439,49.1611,49.1353,49.1611,48797.0
2016-10-18 12:00:00,57.35,57.37,57.32,57.32,140632.0,49.1611,49.1782,49.1353,49.1353,140632.0
2016-10-18 12:05:00,57.32,57.34,57.31,57.33,46248.0,49.1353,49.1525,49.1268,49.1439,46248.0
2016-10-18 12:10:00,57.33,57.33,57.32,57.33,15158.0,49.1439,49.1439,49.1353,49.1439,15158.0
2016-10-18 12:15:00,57.33,57.33,57.3,57.32,35752.0,49.1439,49.1439,49.1182,49.1353,35752.0
2016-10-18 12:20:00,57.31,57.32,57.3,57.31,39495.0,49.1268,49.1353,49.1182,49.1268,39495.0
2016-10-18 12:25:00,57.31,57.33,57.31,57.33,30924.0,49.1268,49.1439,49.1268,49.1439,30924.0
2016-10-18 12:30:00,57.33,57.35,57.31,57.31,53837.0,49.1439,49.1611,49.1268,49.1268,53837.0
2016-10-18 12:35:00,57.31,57.33,57.31,57.33,26415.0,49.1268,49.1439,49.1268,49.1439,26415.0
2016-10-18 12:40:00,57.33,57.33,57.3,57.3,48539.0,49.1439,49.1439,49.1182,49.1182,48539.0
2016-10-18 12:45:00,57.31,57.32,57.28,57.29,32630.0,49.1268,49.1353,49.1011,49.1096,32630.0
2016-10-18 12:50:00,57.29,57.3,57.28,57.29,48237.0,49.1096,49.1182,49.1011,49.1096,48237.0
2016-10-18 12:55:00,57.29,57.29,57.25,57.28,77633.0,49.1096,49.1096,49.0753,49.1011,77633.0
2016-10-18 13:00:00,57.29,57.29,57.28,57.28,7207.0,49.1096,49.1096,49.1011,49.1011,7207.0
2016-10-18 13:05:00,57.29,57.3,57.28,57.29,15182.0,49.1096,49.1182,49.1011,49.1096,15182.0
2016-10-18 13:10:00,57.29,57.31,57.29,57.3,44638.0,49.1096,49.1268,49.1096,49.1182,44638.0
2016-10-18 13:15:00,57.3,57.31,57.3,57.3,26155.0,49.1182,49.1268,49.1182,49.1182,26155.0
2016-10-18 13:20:00,57.3,57.31,57.29,57.3,32804.0,49.1182,49.1268,49.1096,49.1182,32804.0
2016-10-18 13:25:00,57.3,57.32,57.29,57.29,67987.0,49.1182,49.1353,49.1096,49.1096,67987.0
2016-10-18 13:30:00,57.29,57.3,57.24,57.25,51506.0,49.1096,49.1182,49.0668,49.0753,51506.0
2016-10-18 13:35:00,57.25,57.27,57.24,57.25,19522.0,49.0753,49.0925,49.0668,49.0753,19522.0
2016-10-18 13:40:00,57.26,57.26,57.23,57.25,99741.0,49.0839,49.0839,49.0582,49.0753,99741.0
2016-10-18 13:45:00,57.26,57.27,57.24,57.25,28539.0,49.0839,49.0925,49.0668,49.0753,28539.0
2016-10-18 13:50:00,57.25,57.26,57.24,57.26,45829.0,49.0753,49.0839,49.0668,49.0839,45829.0
2016-10-18 13:55:00,57.26,57.26,57.24,57.25,75539.0,49.0839,49.0839,49.0668,49.0753,75539.0
2016-10-18 14:00:00,57.24,57.25,57.22,57.23,114085.0,49.0668,49.0753,49.0496,49.0582,114085.0
2016-10-18 14:05:00,57.23,57.24,57.21,57.24,14906.0,49.0582,49.0668,49.0411,49.0668,14906.0
2016-10-18 14:10:00,57.24,57.26,57.23,57.26,35079.0,49.0668,49.0839,49.0582,49.0839,35079.0
2016-10-18 14:15:00,57.26,57.27,57.22,57.25,32613.0,49.0839,49.0925,49.0496,49.0753,32613.0
2016-10-18 14:20:00,57.24,57.27,57.23,57.27,65978.0,49.0668,49.0925,49.0582,49.0925,65978.0
2016-10-18 14:25:00,57.26,57.28,57.26,57.28,47711.0,49.0839,49.1011,49.0839,49.1011,47711.0
2016-10-18 14:30:00,57.28,57.29,57.26,57.26,31785.0,49.1011,49.1096,49.0839,49.0839,31785.0
2016-10-18 14:35:00,57.26,57.27,57.25,57.26,14071.0,49.0839,49.0925,49.0753,49.0839,14071.0
2016-10-18 14:40:00,57.26,57.27,57.25,57.27,23236.0,49.0839,49.0925,49.0753,49.0925,23236.0
2016-10-18 14:45:00,57.27,57.28,57.25,57.28,34527.0,49.0925,49.1011,49.0753,49.1011,34527.0
2016-10-18 14:50:00,57.28,57.3,57.26,57.29,114243.0,49.1011,49.1182,49.0839,49.1096,114243.0
2016-10-18 14:55:00,57.3,57.3,57.28,57.29,48328.0,49.1182,49.1182,49.1011,49.1096,48328.0
2016-10-18 15:00:00,57.3,57.3,57.27,57.29,30912.0,49.1182,49.1182,49.0925,49.1096,30912.0
2016-10-18 15:05:00,57.29,57.29,57.25,57.26,63901.0,49.1096,49.1096,49.0753,49.0839,63901.0
2016-10-18 15:10:00,57.26,57.27,57.23,57.25,258455.0,49.0839,49.0925,49.0582,49.0753,258455.0
2016-10-18 15:15:00,57.25,57.27,57.23,57.24,124220.0,49.0753,49.0925,49.0582,49.0668,124220.0
2016-10-18 15:20:00,57.24,57.25,57.22,57.23,73352.0,49.0668,49.0753,49.0496,49.0582,73352.0
2016-10-18 15:25:00,57.23,57.25,57.22,57.23,38693.0,49.0582,49.0753,49.0496,49.0582,38693.0
2016-10-18 15:30:00,57.23,57.23,57.21,57.23,73581.0,49.0582,49.0582,49.0411,49.0582,73581.0
2016-10-18 15:35:00,57.23,57.24,57.2,57.21,83779.0,49.0582,49.0668,49.0325,49.0411,83779.0
2016-10-18 15:40:00,57.2,57.21,57.17,57.19,78223.0,49.0325,49.0411,49.0068,49.0239,78223.0
2016-10-18 15:45:00,57.19,57.21,57.18,57.19,171432.0,49.0239,49.0411,49.0153,49.0239,171432.0
2016-10-18 15:50:00,57.18,57.2,57.17,57.2,129728.0,49.0153,49.0325,49.0068,49.0325,129728.0
2016-10-18 15:55:00,57.19,57.23,57.18,57.19,455078.0,49.0239,49.0582,49.0153,49.0239,455078.0
2016-10-19 09:30:00,57.35,57.37,57.3,57.35,215468.0,49.1611,49.1782,49.1182,49.1611,215468.0
2016-10-19 09:35:00,57.38,57.38,57.27,57.29,130184.0,49.1868,49.1868,49.0925,49.1096,130184.0
2016-10-19 09:40:00,57.29,57.3,57.21,57.22,56569.0,49.1096,49.1182,49.0411,49.0496,56569.0
2016-10-19 09:45:00,57.22,57.25,57.21,57.23,123581.0,49.0496,49.0753,49.0411,49.0582,123581.0
2016-10-19 09:50:00,57.22,57.3,57.22,57.3,69233.0,49.0496,49.1182,49.0496,49.1182,69233.0
2016-10-19 09:55:00,57.29,57.29,57.19,57.2,69024.0,49.1096,49.1096,49.0239,49.0325,69024.0
2016-10-19 10:00:00,57.21,57.21,57.17,57.19,48331.0,49.0411,49.0411,49.0068,49.0239,48331.0
2016-10-19 10:05:00,57.19,57.22,57.19,57.21,56118.0,49.0239,49.0496,49.0239,49.0411,56118.0
2016-10-19 10:10:00,57.21,57.26,57.2,57.25,50471.0,49.0411,49.0839,49.0325,49.0753,50471.0
2016-10-19 10:15:00,57.25,57.27,57.24,57.26,44339.0,49.0753,49.0925,49.0668,49.0839,44339.0
2016-10-19 10:20:00,57.27,57.31,57.25,57.3,34144.0,49.0925,49.1268,49.0753,49.1182,34144.0
2016-10-19 10:25:00,57.31,57.34,57.3,57.33,58297.0,49.1268,49.1525,49.1182,49.1439,58297.0
2016-10-19 10:30:00,57.33,57.36,57.3,57.31,143591.0,49.1439,49.1696,49.1182,49.1268,143591.0
2016-10-19 10:35:00,57.31,57.34,57.29,57.3,175684.0,49.1268,49.1525,49.1096,49.1182,175684.0
2016-10-19 10:40:00,57.3,57.36,57.29,57.36,204590.0,49.1182,49.1696,49.1096,49.1696,204590.0
2016-10-19 10:45:00,57.37,57.42,57.37,57.42,356629.0,49.1782,49.2211,49.1782,49.2211,356629.0
2016-10-19 10:50:00,57.42,57.43,57.4,57.41,44935.0,49.2211,49.2296,49.2039,49.2125,44935.0
2016-10-19 10:55:00,57.41,57.47,57.4,57.44,550777.0,49.2125,49.2639,49.2039,49.2382,550777.0
2016-10-19 11:00:00,57.44,57.47,57.44,57.46,137950.0,49.2382,49.2639,49.2382,49.2554,137950.0
2016-10-19 11:05:00,57.45,57.46,57.44,57.46,44286.0,49.2468,49.2554,49.2382,49.2554,44286.0
2016-10-19 11:10:00,57.45,57.47,57.44,57.47,112883.0,49.2468,49.2639,49.2382,49.2639,112883.0
2016-10-19 11:15:00,57.46,57.48,57.46,57.47,170034.0,49.2554,49.2725,49.2554,49.2639,170034.0
2016-10-19 11:20:00,57.47,57.48,57.44,57.46,67604.0,49.2639,49.2725,49.2382,49.2554,67604.0
2016-10-19 11:25:00,57.45,57.46,57.42,57.45,51727.0,49.2468,49.2554,49.2211,49.2468,51727.0
2016-10-19 11:30:00,57.45,57.46,57.42,57.45,69588.0,49.2468,49.2554,49.2211,49.2468,69588.0
2016-10-19 11:35:00,57.45,57.45,57.41,57.43,92209.0,49.2468,49.2468,49.2125,49.2296,92209.0
2016-10-19 11:40:00,57.43,57.45,57.42,57.44,60594.0,49.2296,49.2468,49.2211,49.2382,60594.0
2016-10-19 11:45:00,57.44,57.47,57.43,57.45,56124.0,49.2382,49.2639,49.2296,49.2468,56124.0
2016-10-19 11:50:00,57.45,57.47,57.44,57.45,48850.0,49.2468,49.2639,49.2382,49.2468,48850.0
2016-10-19 11:55:00,57.45,57.46,57.42,57.43,45713.0,49.2468,49.2554,49.2211,49.2296,45713.0
2016-10-19 12:00:00,57.42,57.45,57.42,57.44,41179.0,49.2211,49.2468,49.2211,49.2382,41179.0
2016-10-19 12:05:00,57.44,57.44,57.41,57.43,45314.0,49.2382,49.2382,49.2125,49.2296,45314.0
2016-10-19 12:10:00,57.43,57.46,57.42,57.46,46803.0,49.2296,49.2554,49.2211,49.2554,46803.0
2016-10-19 12:15:00,57.46,57.47,57.45,57.46,14298.0,49.2554,49.2639,49.2468,49.2554,14298.0
2016-10-19 12:20:00,57.47,57.51,57.45,57.51,51813.0,49.2639,49.2982,49.2468,49.2982,51813.0
2016-10-19 12:25:00,57.51,57.51,57.49,57.51,148239.0,49.2982,49.2982,49.2811,49.2982,148239.0
2016-10-19 12:30:00,57.5,57.52,57.49,57.52,21147.0,49.2896,49.3068,49.2811,49.3068,21147.0
2016-10-19 12:35:00,57.52,57.52,57.49,57.49,23646.0,49.3068,49.3068,49.2811,49.2811,23646.0
2016-10-19 12:40:00,57.49,57.51,57.49,57.49,43899.0,49.2811,49.2982,49.2811,49.2811,43899.0
2016-10-19 12:45:00,57.48,57.5,57.47,57.49,18549.0,49.2725,49.2896,49.2639,49.2811,18549.0
2016-10-19 12:50:00,57.5,57.5,57.47,57.48,117837.0,49.2896,49.2896,49.2639,49.2725,117837.0
2016-10-19 12:55:00,57.48,57.5,57.45,57.46,213886.0,49.2725,49.2896,49.2468,49.2554,213886.0
2016-10-19 13:00:00,57.46,57.49,57.46,57.47,42088.0,49.2554,49.2811,49.2554,49.2639,42088.0
2016-10-19 13:05:00,57.47,57.48,57.45,57.47,40981.0,49.2639,49.2725,49.2468,49.2639,40981.0
2016-10-19 13:10:00,57.47,57.48,57.46,57.46,13888.0,49.2639,49.2725,49.2554,49.2554,13888.0
2016-10-19 13:15:00,57.47,57.48,57.45,57.48,17813.0,49.2639,49.2725,49.2468,49.2725,17813.0
2016-10-19 13:20:00,57.48,57.5,57.47,57.5,9089.0,49.2725,49.2896,49.2639,49.2896,9089.0
2016-10-19 13:25:00,57.5,57.51,57.49,57.5,13096.0,49.2896,49.2982,49.2811,49.2896,13096.0
2016-10-19 13:30:00,57.5,57.51,57.49,57.51,21179.0,49.2896,49.2982,49.2811,49.2982,21179.0
2016-10-19 13:35:00,57.51,57.52,57.5,57.52,39383.0,49.2982,49.3068,49.2896,49.3068,39383.0
2016-10-19 13:40:00,57.52,57.53,57.51,57.52,21594.0,49.3068,49.3154,49.2982,49.3068,21594.0
2016-10-19 13:45:00,57.52,57.53,57.51,57.52,34281.0,49.3068,49.3154,49.2982,49.3068,34281.0
2016-10-19 13:50:00,57.52,57.52,57.5,57.51,32492.0,49.3068,49.3068,49.2896,49.2982,32492.0
2016-10-19 13:55:00,57.51,57.52,57.5,57.52,42901.0,49.2982,49.3068,49.2896,49.3068,42901.0
2016-10-19 14:00:00,57.52,57.55,57.51,57.54,74873.0,49.3068,49.3325,49.2982,49.3239,74873.0
2016-10-19 14:05:00,57.54,57.54,57.52,57.53,53878.0,49.3239,49.3239,49.3068,49.3154,53878.0
2016-10-19 14:10:00,57.53,57.54,57.51,57.53,20596.0,49.3154,49.3239,49.2982,49.3154,20596.0
2016-10-19 14:15:00,57.53,57.55,57.51,57.52,83812.0,49.3154,49.3325,49.2982,49.3068,83812.0
2016-10-19 14:20:00,57.51,57.53,57.48,57.48,39678.0,49.2982,49.3154,49.2725,49.2725,39678.0
2016-10-19 14:25:00,57.48,57.51,57.48,57.49,35434.0,49.2725,49.2982,49.2725,49.2811,35434.0
2016-10-19 14:30:00,57.49,57.5,57.47,57.48,25013.0,49.2811,49.2896,49.2639,49.2725,25013.0
2016-10-19 14:35:00,57.48,57.49,57.47,57.47,54365.0,49.2725,49.2811,49.2639,49.2639,54365.0
2016-10-19 14:40:00,57.47,57.48,57.46,57.47,40762.0,49.2639,49.2725,49.2554,49.2639,40762.0
2016-10-19 14:45:00,57.47,57.47,57.46,57.47,27113.0,49.2639,49.2639,49.2554,49.2639,27113.0
2016-10-19 14:50:00,57.47,57.47,57.44,57.45,89703.0,49.2639,49.2639,49.2382,49.2468,89703.0
2016-10-19 14:55:00,57.45,57.47,57.44,57.46,30221.0,49.2468,49.2639,49.2382,49.2554,30221.0
2016-10-19 15:00:00,57.46,57.47,57.45,57.47,24090.0,49.2554,49.2639,49.2468,49.2639,24090.0
2016-10-19 15:05:00,57.47,57.48,57.46,57.48,49002.0,49.2639,49.2725,49.2554,49.2725,49002.0
2016-10-19 15:10:00,57.48,57.48,57.46,57.47,21082.0,49.2725,49.2725,49.2554,49.2639,21082.0
2016-10-19 15:15:00,57.47,57.49,57.45,57.48,60754.0,49.2639,49.2811,49.2468,49.2725,60754.0
2016-10-19 15:20:00,57.48,57.5,57.47,57.48,37349.0,49.2725,49.2896,49.2639,49.2725,37349.0
2016-10-19 15:25:00,57.48,57.49,57.47,57.48,27788.0,49.2725,49.2811,49.2639,49.2725,27788.0
2016-10-19 15:30:00,57.48,57.48,57.45,57.45,42413.0,49.2725,49.2725,49.2468,49.2468,42413.0
2016-10-19 15:35:00,57.46,57.46,57.43,57.45,76459.0,49.2554,49.2554,49.2296,49.2468,76459.0
2016-10-19 15:40:00,57.45,57.47,57.44,57.46,354038.0,49.2468,49.2639,49.2382,49.2554,354038.0
2016-10-19 15:45:00,57.46,57.47,57.44,57.45,73196.0,49.2554,49.2639,49.2382,49.2468,73196.0
2016-10-19 15:50:00,57.45,57.45,57.39,57.4,365208.0,49.2468,49.2468,49.1953,49.2039,365208.0
2016-10-19 15:55:00,57.4,57.4,57.37,57.4,476331.0,49.2039,49.2039,49.1782,49.2039,476331.0
2016-10-20 09:30:00,57.15,57.25,57.08,57.24,494218.0,48.9896,49.0753,48.9296,49.0668,494218.0
2016-10-20 09:35:00,57.25,57.3,57.12,57.12,120213.0,49.0753,49.1182,48.9639,48.9639,120213.0
2016-10-20 09:40:00,57.12,57.2,57.1,57.19,122559.0,48.9639,49.0325,48.9468,49.0239,122559.0
2016-10-20 09:45:00,57.19,57.25,57.17,57.23,100793.0,49.0239,49.0753,49.0068,49.0582,100793.0
2016-10-20 09:50:00,57.23,57.23,57.17,57.19,214824.0,49.0582,49.0582,49.0068,49.0239,214824.0
2016-10-20 09:55:00,57.2,57.25,57.16,57.23,92638.0,49.0325,49.0753,48.9982,49.0582,92638.0
2016-10-20 10:00:00,57.23,57.31,57.23,57.31,81207.0,49.0582,49.1268,49.0582,49.1268,81207.0
2016-10-20 10:05:00,57.3,57.32,57.27,57.28,73730.0,49.1182,49.1353,49.0925,49.1011,73730.0
2016-10-20 10:10:00,57.27,57.28,57.23,57.24,28634.0,49.0925,49.1011,49.0582,49.0668,28634.0
2016-10-20 10:15:00,57.24,57.25,57.19,57.2,47286.0,49.0668,49.0753,49.0239,49.0325,47286.0
2016-10-20 10:20:00,57.2,57.22,57.16,57.17,36717.0,49.0325,49.0496,48.9982,49.0068,36717.0
2016-10-20 10:25:00,57.16,57.16,57.11,57.14,95308.0,48.9982,48.9982,48.9553,48.981,95308.0
2016-10-20 10:30:00,57.15,57.15,57.03,57.05,130645.0,48.9896,48.9896,48.8868,48.9039,130645.0
2016-10-20 10:35:00,57.03,57.03,56.97,57.0,128970.0,48.8868,48.8868,48.8353,48.861,128970.0
2016-10-20 10:40:00,56.99,57.02,56.99,57.02,106310.0,48.8525,48.8782,48.8525,48.8782,106310.0
2016-10-20 10:45:00,57.02,57.06,57.0,57.06,64632.0,48.8782,48.9125,48.861,48.9125,64632.0
2016-10-20 10:50:00,57.06,57.06,56.99,57.0,56899.0,48.9125,48.9125,48.8525,48.861,56899.0
2016-10-20 10:55:00,57.01,57.03,56.96,57.02,48309.0,48.8696,48.8868,48.8267,48.8782,48309.0
2016-10-20 11:00:00,57.03,57.06,57.02,57.05,29015.0,48.8868,48.9125,48.8782,48.9039,29015.0
2016-10-20 11:05:00,57.05,57.05,57.0,57.01,89158.0,48.9039,48.9039,48.861,48.8696,89158.0
2016-10-20 11:10:00,57.01,57.03,57.0,57.03,58549.0,48.8696,48.8868,48.861,48.8868,58549.0
2016-10-20 11:15:00,57.02,57.07,57.01,57.06,75174.0,48.8782,48.921,48.8696,48.9125,75174.0
2016-10-20 11:20:00,57.07,57.11,57.06,57.1,117909.0,48.921,48.9553,48.9125,48.9468,117909.0
2016-10-20 11:25:00,57.1,57.14,57.09,57.09,89630.0,48.9468,48.981,48.9382,48.9382,89630.0
2016-10-20 11:30:00,57.09,57.1,57.05,57.09,84404.0,48.9382,48.9468,48.9039,48.9382,84404.0
2016-10-20 11:35:00,57.09,57.09,57.04,57.06,51572.0,48.9382,48.9382,48.8953,48.9125,51572.0
2016-10-20 11:40:00,57.05,57.08,57.05,57.07,21658.0,48.9039,48.9296,48.9039,48.921,21658.0
2016-10-20 11:45:00,57.06,57.09,57.04,57.09,42904.0,48.9125,48.9382,48.8953,48.9382,42904.0
2016-10-20 11:50:00,57.09,57.09,57.06,57.07,16623.0,48.9382,48.9382,48.9125,48.921,16623.0
2016-10-20 11:55:00,57.07,57.15,57.05,57.14,91104.0,48.921,48.9896,48.9039,48.981,91104.0
2016-10-20 12:00:00,57.15,57.18,57.12,57.17,29225.0,48.9896,49.0153,48.9639,49.0068,29225.0
2016-10-20 12:05:00,57.16,57.18,57.16,57.17,106700.0,48.9982,49.0153,48.9982,49.0068,106700.0
2016-10-20 12:10:00,57.17,57.18,57.15,57.16,80173.0,49.0068,49.0153,48.9896,48.9982,80173.0
2016-10-20 12:15:00,57.16,57.17,57.14,57.17,58256.0,48.9982,49.0068,48.981,49.0068,58256.0
2016-10-20 12:20:00,57.16,57.17,57.13,57.14,52204.0,48.9982,49.0068,48.9725,48.981,52204.0
2016-10-20 12:25:00,57.13,57.14,57.11,57.14,73518.0,48.9725,48.981,48.9553,48.981,73518.0
2016-10-20 12:30:00,57.14,57.14,57.11,57.13,60907.0,48.981,48.981,48.9553,48.9725,60907.0
2016-10-20 12:35:00,57.13,57.17,57.12,57.17,95049.0,48.9725,49.0068,48.9639,49.0068,95049.0
2016-10-20 12:40:00,57.17,57.19,57.14,57.15,128805.0,49.0068,49.0239,48.981,48.9896,128805.0
2016-10-20 12:45:00,57.16,57.16,57.13,57.14,35178.0,48.9982,48.9982,48.9725,48.981,35178.0
2016-10-20 12:50:00,57.13,57.14,57.12,57.13,67328.0,48.9725,48.981,48.9639,48.9725,67328.0
2016-10-20 12:55:00,57.13,57.14,57.11,57.13,34433.0,48.9725,48.981,48.9553,48.9725,34433.0
2016-10-20 13:00:00,57.13,57.15,57.13,57.13,83027.0,48.9725,48.9896,48.9725,48.9725,83027.0
2016-10-20 13:05:00,57.14,57.17,57.12,57.16,32869.0,48.981,49.0068,48.9639,48.9982,32869.0
2016-10-20 13:10:00,57.16,57.16,57.12,57.13,61761.0,48.9982,48.9982,48.9639,48.9725,61761.0
2016-10-20 13:15:00,57.13,57.15,57.1,57.12,34756.0,48.9725,48.9896,48.9468,48.9639,34756.0
2016-10-20 13:20:00,57.11,57.13,57.11,57.12,29046.0,48.9553,48.9725,48.9553,48.9639,29046.0
2016-10-20 13:25:00,57.12,57.13,57.11,57.11,38819.0,48.9639,48.9725,48.9553,48.9553,38819.0
2016-10-20 13:30:00,57.12,57.13,57.11,57.12,20368.0,48.9639,48.9725,48.9553,48.9639,20368.0
2016-10-20 13:35:00,57.13,57.16,57.12,57.14,46786.0,48.9725,48.9982,48.9639,48.981,46786.0
2016-10-20 13:40:00,57.15,57.16,57.13,57.16,47200.0,48.9896,48.9982,48.9725,48.9982,47200.0
2016-10-20 13:45:00,57.16,57.17,57.08,57.09,76353.0,48.9982,49.0068,48.9296,48.9382,76353.0
2016-10-20 13:50:00,57.08,57.09,57.03,57.04,98000.0,48.9296,48.9382,48.8868,48.8953,98000.0
2016-10-20 13:55:00,57.04,57.06,57.02,57.05,46215.0,48.8953,48.9125,48.8782,48.9039,46215.0
2016-10-20 14:00:00,57.05,57.11,57.05,57.09,78853.0,48.9039,48.9553,48.9039,48.9382,78853.0
2016-10-20 14:05:00,57.09,57.12,57.08,57.11,56931.0,48.9382,48.9639,48.9296,48.9553,56931.0
2016-10-20 14:10:00,57.1,57.11,57.08,57.11,52396.0,48.9468,48.9553,48.9296,48.9553,52396.0
2016-10-20 14:15:00,57.11,57.12,57.07,57.09,129139.0,48.9553,48.9639,48.921,48.9382,129139.0
2016-10-20 14:20:00,57.09,57.11,57.07,57.08,86991.0,48.9382,48.9553,48.921,48.9296,86991.0
2016-10-20 14:25:00,57.08,57.12,57.06,57.11,96267.0,48.9296,48.9639,48.9125,48.9553,96267.0
2016-10-20 14:30:00,57.12,57.12,57.08,57.09,58317.0,48.9639,48.9639,48.9296,48.9382,58317.0
2016-10-20 14:35:00,57.09,57.11,57.07,57.07,223585.0,48.9382,48.9553,48.921,48.921,223585.0
2016-10-20 14:40:00,57.08,57.08,57.06,57.08,33632.0,48.9296,48.9296,48.9125,48.9296,33632.0
2016-10-20 14:45:00,57.08,57.13,57.06,57.12,90521.0,48.9296,48.9725,48.9125,48.9639,90521.0
2016-10-20 14:50:00,57.13,57.14,57.09,57.11,190757.0,48.9725,48.981,48.9382,48.9553,190757.0
2016-10-20 14:55:00,57.11,57.13,57.11,57.12,87302.0,48.9553,48.9725,48.9553,48.9639,87302.0
2016-10-20 15:00:00,57.12,57.12,57.09,57.11,137008.0,48.9639,48.9639,48.9382,48.9553,137008.0
2016-10-20 15:05:00,57.11,57.13,57.09,57.13,65187.0,48.9553,48.9725,48.9382,48.9725,65187.0
2016-10-20 15:10:00,57.13,57.16,57.12,57.16,80140.0,48.9725,48.9982,48.9639,48.9982,80140.0
2016-10-20 15:15:00,57.16,57.16,57.12,57.12,79786.0,48.9982,48.9982,48.9639,48.9639,79786.0
2016-10-20 15:20:00,57.12,57.14,57.11,57.12,85033.0,48.9639,48.981,48.9553,48.9639,85033.0
2016-10-20 15:25:00,57.13,57.13,57.07,57.08,126107.0,48.9725,48.9725,48.921,48.9296,126107.0
2016-10-20 15:30:00,57.08,57.08,57.05,57.07,165442.0,48.9296,48.9296,48.9039,48.921,165442.0
2016-10-20 15:35:00,57.07,57.07,57.04,57.05,99590.0,48.921,48.921,48.8953,48.9039,99590.0
2016-10-20 15:40:00,57.05,57.06,57.01,57.03,112091.0,48.9039,48.9125,48.8696,48.8868,112091.0
2016-10-20 15:45:00,57.03,57.1,57.03,57.1,168763.0,48.8868,48.9468,48.8868,48.9468,168763.0
2016-10-20 15:50:00,57.1,57.12,57.09,57.11,164982.0,48.9468,48.9639,48.9382,48.9553,164982.0
2016-10-20 15:55:00,57.11,57.12,57.05,57.06,759412.0,48.9553,48.9639,48.9039,48.9125,759412.0
2016-10-21 09:30:00,56.61,56.61,56.43,56.5,643243.0,48.5267,48.5267,48.3724,48.4324,643243.0
2016-10-21 09:35:00,56.5,56.5,56.4,56.46,608058.0,48.4324,48.4324,48.3467,48.3981,608058.0
2016-10-21 09:40:00,56.46,56.54,56.45,56.53,174856.0,48.3981,48.4667,48.3896,48.4581,174856.0
2016-10-21 09:45:00,56.53,56.57,56.48,56.56,166966.0,48.4581,48.4924,48.4153,48.4839,166966.0
2016-10-21 09:50:00,56.56,56.65,56.55,56.61,97760.0,48.4839,48.561,48.4753,48.5267,97760.0
2016-10-21 09:55:00,56.61,56.64,56.59,56.6,62713.0,48.5267,48.5524,48.5096,48.5182,62713.0
2016-10-21 10:00:00,56.6,56.6,56.54,56.57,87218.0,48.5182,48.5182,48.4667,48.4924,87218.0
2016-10-21 10:05:00,56.58,56.63,56.58,56.6,61998.0,48.501,48.5439,48.501,48.5182,61998.0
2016-10-21 10:10:00,56.6,56.6,56.56,56.58,111300.0,48.5182,48.5182,48.4839,48.501,111300.0
2016-10-21 10:15:00,56.59,56.63,56.58,56.63,59124.0,48.5096,48.5439,48.501,48.5439,59124.0
2016-10-21 10:20:00,56.63,56.65,56.6,56.61,79530.0,48.5439,48.561,48.5182,48.5267,79530.0
2016-10-21 10:25:00,56.61,56.63,56.58,56.62,70494.0,48.5267,48.5439,48.501,48.5353,70494.0
2016-10-21 10:30:00,56.63,56.7,56.63,56.69,136946.0,48.5439,48.6039,48.5439,48.5953,136946.0
2016-10-21 10:35:00,56.68,56.69,56.65,56.67,47695.0,48.5867,48.5953,48.561,48.5782,47695.0
2016-10-21 10:40:00,56.67,56.77,56.66,56.76,1129071.0,48.5782,48.6639,48.5696,48.6553,1129071.0
2016-10-21 10:45:00,56.77,56.8,56.74,56.76,323479.0,48.6639,48.6896,48.6382,48.6553,323479.0
2016-10-21 10:50:00,56.76,56.8,56.72,56.79,88457.0,48.6553,48.6896,48.621,48.681,88457.0
2016-10-21 10:55:00,56.79,56.87,56.77,56.84,117737.0,48.681,48.7496,48.6639,48.7239,117737.0
2016-10-21 11:00:00,56.84,56.86,56.82,56.83,219819.0,48.7239,48.741,48.7067,48.7153,219819.0
2016-10-21 11:05:00,56.83,56.85,56.81,56.83,392860.0,48.7153,48.7325,48.6982,48.7153,392860.0
2016-10-21 11:10:00,56.83,56.85,56.82,56.83,256183.0,48.7153,48.7325,48.7067,48.7153,256183.0
2016-10-21 11:15:00,56.82,56.83,56.79,56.83,85721.0,48.7067,48.7153,48.681,48.7153,85721.0
2016-10-21 11:20:00,56.83,56.83,56.76,56.77,76714.0,48.7153,48.7153,48.6553,48.6639,76714.0
2016-10-21 11:25:00,56.75,56.8,56.75,56.8,92063.0,48.6467,48.6896,48.6467,48.6896,92063.0
2016-10-21 11:30:00,56.8,56.81,56.77,56.8,78170.0,48.6896,48.6982,48.6639,48.6896,78170.0
2016-10-21 11:35:00,56.8,56.8,56.77,56.79,42675.0,48.6896,48.6896,48.6639,48.681,42675.0
2016-10-21 11:40:00,56.79,56.81,56.78,56.81,31141.0,48.681,48.6982,48.6725,48.6982,31141.0
2016-10-21 11:45:00,56.81,56.9,56.81,56.9,69768.0,48.6982,48.7753,48.6982,48.7753,69768.0
2016-10-21 11:50:00,56.9,56.91,56.86,56.9,119407.0,48.7753,48.7839,48.741,48.7753,119407.0
2016-10-21 11:55:00,56.9,56.92,56.88,56.89,41324.0,48.7753,48.7925,48.7582,48.7667,41324.0
2016-10-21 12:00:00,56.89,56.9,56.88,56.89,29929.0,48.7667,48.7753,48.7582,48.7667,29929.0
2016-10-21 12:05:00,56.89,56.89,56.87,56.89,48225.0,48.7667,48.7667,48.7496,48.7667,48225.0
2016-10-21 12:10:00,56.89,56.9,56.88,56.89,46853.0,48.7667,48.7753,48.7582,48.7667,46853.0
2016-10-21 12:15:00,56.9,56.93,56.89,56.9,45137.0,48.7753,48.801,48.7667,48.7753,45137.0
2016-10-21 12:20:00,56.91,56.91,56.86,56.87,69679.0,48.7839,48.7839,48.741,48.7496,69679.0
2016-10-21 12:25:00,56.86,56.87,56.85,56.86,57854.0,48.741,48.7496,48.7325,48.741,57854.0
2016-10-21 12:30:00,56.86,56.86,56.82,56.83,56376.0,48.741,48.741,48.7067,48.7153,56376.0
2016-10-21 12:35:00,56.83,56.85,56.82,56.83,40588.0,48.7153,48.7325,48.7067,48.7153,40588.0
2016-10-21 12:40:00,56.83,56.84,56.82,56.84,90262.0,48.7153,48.7239,48.7067,48.7239,90262.0
2016-10-21 12:45:00,56.84,56.84,56.82,56.83,30616.0,48.7239,48.7239,48.7067,48.7153,30616.0
2016-10-21 12:50:00,56.83,56.83,56.8,56.81,86754.0,48.7153,48.7153,48.6896,48.6982,86754.0
2016-10-21 12:55:00,56.82,56.82,56.8,56.81,105504.0,48.7067,48.7067,48.6896,48.6982,105504.0
2016-10-21 13:00:00,56.81,56.84,56.81,56.83,119663.0,48.6982,48.7239,48.6982,48.7153,119663.0
2016-10-21 13:05:00,56.82,56.84,56.8,56.83,75523.0,48.7067,48.7239,48.6896,48.7153,75523.0
2016-10-21 13:10:00,56.84,56.86,56.83,56.85,66791.0,48.7239,48.741,48.7153,48.7325,66791.0
2016-10-21 13:15:00,56.85,56.88,56.84,56.88,127516.0,48.7325,48.7582,48.7239,48.7582,127516.0
2016-10-21 13:20:00,56.88,56.89,56.86,56.88,31560.0,48.7582,48.7667,48.741,48.7582,31560.0
2016-10-21 13:25:00,56.87,56.88,56.84,56.85,45126.0,48.7496,48.7582,48.7239,48.7325,45126.0
2016-10-21 13:30:00,56.85,56.86,56.79,56.83,54016.0,48.7325,48.741,48.681,48.7153,54016.0
2016-10-21 13:35:00,56.83,56.88,56.82,56.87,24284.0,48.7153,48.7582,48.7067,48.7496,24284.0
2016-10-21 13:40:00,56.88,56.89,56.85,56.88,82263.0,48.7582,48.7667,48.7325,48.7582,82263.0
2016-10-21 13:45:00,56.89,56.94,56.88,56.93,39600.0,48.7667,48.8096,48.7582,48.801,39600.0
2016-10-21 13:50:00,56.93,56.95,56.91,56.92,82324.0,48.801,48.8182,48.7839,48.7925,82324.0
2016-10-21 13:55:00,56.92,56.94,56.9,56.93,39825.0,48.7925,48.8096,48.7753,48.801,39825.0
2016-10-21 14:00:00,56.94,56.94,56.9,56.91,39732.0,48.8096,48.8096,48.7753,48.7839,39732.0
2016-10-21 14:05:00,56.91,56.94,56.91,56.93,21658.0,48.7839,48.8096,48.7839,48.801,21658.0
2016-10-21 14:10:00,56.93,56.93,56.9,56.91,21356.0,48.801,48.801,48.7753,48.7839,21356.0
2016-10-21 14:15:00,56.92,56.93,56.91,56.92,13486.0,48.7925,48.801,48.7839,48.7925,13486.0
2016-10-21 14:20:00,56.92,56.94,56.9,56.94,55269.0,48.7925,48.8096,48.7753,48.8096,55269.0
2016-10-21 14:25:00,56.94,56.95,56.93,56.95,34458.0,48.8096,48.8182,48.801,48.8182,34458.0
2016-10-21 14:30:00,56.95,56.95,56.92,56.93,35203.0,48.8182,48.8182,48.7925,48.801,35203.0
2016-10-21 14:35:00,56.94,56.99,56.93,56.98,56235.0,48.8096,48.8525,48.801,48.8439,56235.0
2016-10-21 14:40:00,56.98,57.0,56.97,57.0,50903.0,48.8439,48.861,48.8353,48.861,50903.0
2016-10-21 14:45:00,57.0,57.0,56.95,56.97,24326.0,48.861,48.861,48.8182,48.8353,24326.0
2016-10-21 14:50:00,56.97,56.97,56.95,56.96,26000.0,48.8353,48.8353,48.8182,48.8267,26000.0
2016-10-21 14:55:00,56.97,56.99,56.96,56.99,34814.0,48.8353,48.8525,48.8267,48.8525,34814.0
2016-10-21 15:00:00,56.99,57.0,56.98,56.98,208108.0,48.8525,48.861,48.8439,48.8439,208108.0
2016-10-21 15:05:00,56.98,57.02,56.98,57.01,113540.0,48.8439,48.8782,48.8439,48.8696,113540.0
2016-10-21 15:10:00,57.01,57.02,57.0,57.02,81970.0,48.8696,48.8782,48.861,48.8782,81970.0
2016-10-21 15:15:00,57.02,57.02,56.98,56.98,42180.0,48.8782,48.8782,48.8439,48.8439,42180.0
2016-10-21 15:20:00,56.98,56.99,56.95,56.96,92699.0,48.8439,48.8525,48.8182,48.8267,92699.0
2016-10-21 15:25:00,56.97,57.0,56.96,56.99,66941.0,48.8353,48.861,48.8267,48.8525,66941.0
2016-10-21 15:30:00,57.0,57.0,56.98,56.99,53986.0,48.861,48.861,48.8439,48.8525,53986.0
2016-10-21 15:35:00,56.99,56.99,56.96,56.97,136880.0,48.8525,48.8525,48.8267,48.8353,136880.0
2016-10-21 15:40:00,56.98,56.98,56.95,56.98,86682.0,48.8439,48.8439,48.8182,48.8439,86682.0
2016-10-21 15:45:00,56.98,57.0,56.97,56.98,109323.0,48.8439,48.861,48.8353,48.8439,109323.0
2016-10-21 15:50:00,56.98,57.01,56.97,56.99,253598.0,48.8439,48.8696,48.8353,48.8525,253598.0
2016-10-21 15:55:00,56.99,57.03,56.97,57.0,634449.0,48.8525,48.8868,48.8353,48.861,634449.0
2016-10-24 09:30:00,57.28,57.47,57.28,57.43,247149.0,49.1011,49.2639,49.1011,49.2296,247149.0
2016-10-24 09:35:00,57.44,57.52,57.43,57.49,60835.0,49.2382,49.3068,49.2296,49.2811,60835.0
2016-10-24 09:40:00,57.49,57.51,57.42,57.45,122015.0,49.2811,49.2982,49.2211,49.2468,122015.0
2016-10-24 09:45:00,57.45,57.48,57.42,57.44,81839.0,49.2468,49.2725,49.2211,49.2382,81839.0
2016-10-24 09:50:00,57.45,57.46,57.39,57.4,38536.0,49.2468,49.2554,49.1953,49.2039,38536.0
2016-10-24 09:55:00,57.41,57.45,57.39,57.43,87021.0,49.2125,49.2468,49.1953,49.2296,87021.0
2016-10-24 10:00:00,57.43,57.43,57.4,57.42,82035.0,49.2296,49.2296,49.2039,49.2211,82035.0
2016-10-24 10:05:00,57.43,57.44,57.35,57.35,50359.0,49.2296,49.2382,49.1611,49.1611,50359.0
2016-10-24 10:10:00,57.35,57.36,57.31,57.31,125897.0,49.1611,49.1696,49.1268,49.1268,125897.0
2016-10-24 10:15:00,57.31,57.32,57.27,57.28,57098.0,49.1268,49.1353,49.0925,49.1011,57098.0
2016-10-24 10:20:00,57.28,57.29,57.26,57.27,44924.0,49.1011,49.1096,49.0839,49.0925,44924.0
2016-10-24 10:25:00,57.27,57.3,57.25,57.26,28364.0,49.0925,49.1182,49.0753,49.0839,28364.0
2016-10-24 10:30:00,57.26,57.33,57.25,57.31,44926.0,49.0839,49.1439,49.0753,49.1268,44926.0
2016-10-24 10:35:00,57.31,57.36,57.31,57.36,70986.0,49.1268,49.1696,49.1268,49.1696,70986.0
2016-10-24 10:40:00,57.36,57.36,57.24,57.25,37593.0,49.1696,49.1696,49.0668,49.0753,37593.0
2016-10-24 10:45:00,57.25,57.31,57.25,57.29,59862.0,49.0753,49.1268,49.0753,49.1096,59862.0
2016-10-24 10:50:00,57.29,57.31,57.27,57.3,304482.0,49.1096,49.1268,49.0925,49.1182,304482.0
2016-10-24 10:55:00,57.3,57.33,57.29,57.3,189970.0,49.1182,49.1439,49.1096,49.1182,189970.0
2016-10-24 11:00:00,57.3,57.34,57.29,57.32,497496.0,49.1182,49.1525,49.1096,49.1353,497496.0
2016-10-24 11:05:00,57.32,57.34,57.3,57.32,93470.0,49.1353,49.1525,49.1182,49.1353,93470.0
2016-10-24 11:10:00,57.32,57.33,57.3,57.32,61386.0,49.1353,49.1439,49.1182,49.1353,61386.0
2016-10-24 11:15:00,57.32,57.34,57.32,57.33,57965.0,49.1353,49.1525,49.1353,49.1439,57965.0
2016-10-24 11:20:00,57.33,57.34,57.3,57.3,153210.0,49.1439,49.1525,49.1182,49.1182,153210.0
2016-10-24 11:25:00,57.31,57.32,57.23,57.23,230935.0,49.1268,49.1353,49.0582,49.0582,230935.0
2016-10-24 11:30:00,57.24,57.28,57.23,57.27,458905.0,49.0668,49.1011,49.0582,49.0925,458905.0
2016-10-24 11:35:00,57.27,57.27,57.25,57.27,53835.0,49.0925,49.0925,49.0753,49.0925,53835.0
2016-10-24 11:40:00,57.27,57.27,57.23,57.23,217608.0,49.0925,49.0925,49.0582,49.0582,217608.0
2016-10-24 11:45:00,57.23,57.24,57.22,57.23,42582.0,49.0582,49.0668,49.0496,49.0582,42582.0
2016-10-24 11:50:00,57.23,57.24,57.21,57.23,104373.0,49.0582,49.0668,49.0411,49.0582,104373.0
2016-10-24 11:55:00,57.23,57.23,57.2,57.2,30954.0,49.0582,49.0582,49.0325,49.0325,30954.0
2016-10-24 12:00:00,57.2,57.2,57.16,57.16,24025.0,49.0325,49.0325,48.9982,48.9982,24025.0
2016-10-24 12:05:00,57.16,57.19,57.15,57.19,42982.0,48.9982,49.0239,48.9896,49.0239,42982.0
2016-10-24 12:10:00,57.19,57.2,57.18,57.19,19634.0,49.0239,49.0325,49.0153,49.0239,19634.0
2016-10-24 12:15:00,57.2,57.2,57.17,57.18,17510.0,49.0325,49.0325,49.0068,49.0153,17510.0
2016-10-24 12:20:00,57.18,57.19,57.17,57.17,21341.0,49.0153,49.0239,49.0068,49.0068,21341.0
2016-10-24 12:25:00,57.16,57.18,57.15,57.15,31334.0,48.9982,49.0153,48.9896,48.9896,31334.0
2016-10-24 12:30:00,57.14,57.15,57.13,57.15,5064.0,48.981,48.9896,48.9725,48.9896,5064.0
2016-10-24 12:35:00,57.15,57.15,57.1,57.11,52527.0,48.9896,48.9896,48.9468,48.9553,52527.0
2016-10-24 12:40:00,57.1,57.13,57.09,57.12,55335.0,48.9468,48.9725,48.9382,48.9639,55335.0
2016-10-24 12:45:00,57.12,57.12,57.1,57.12,28541.0,48.9639,48.9639,48.9468,48.9639,28541.0
2016-10-24 12:50:00,57.12,57.15,57.11,57.15,13470.0,48.9639,48.9896,48.9553,48.9896,13470.0
2016-10-24 12:55:00,57.15,57.16,57.13,57.16,71843.0,48.9896,48.9982,48.9725,48.9982,71843.0
2016-10-24 13:00:00,57.15,57.17,57.15,57.15,28007.0,48.9896,49.0068,48.9896,48.9896,28007.0
2016-10-24 13:05:00,57.16,57.17,57.15,57.15,13192.0,48.9982,49.0068,48.9896,48.9896,13192.0
2016-10-24 13:10:00,57.16,57.16,57.14,57.14,61878.0,48.9982,48.9982,48.981,48.981,61878.0
2016-10-24 13:15:00,57.14,57.15,57.13,57.14,37239.0,48.981,48.9896,48.9725,48.981,37239.0
2016-10-24 13:20:00,57.14,57.15,57.12,57.15,21702.0,48.981,48.9896,48.9639,48.9896,21702.0
2016-10-24 13:25:00,57.15,57.15,57.13,57.13,13282.0,48.9896,48.9896,48.9725,48.9725,13282.0
2016-10-24 13:30:00,57.13,57.15,57.12,57.13,74599.0,48.9725,48.9896,48.9639,48.9725,74599.0
2016-10-24 13:35:00,57.14,57.14,57.12,57.13,51425.0,48.981,48.981,48.9639,48.9725,51425.0
2016-10-24 13:40:00,57.12,57.15,57.12,57.14,36529.0,48.9639,48.9896,48.9639,48.981,36529.0
2016-10-24 13:45:00,57.15,57.16,57.14,57.15,48873.0,48.9896,48.9982,48.981,48.9896,48873.0
2016-10-24 13:50:00,57.15,57.18,57.14,57.15,49324.0,48.9896,49.0153,48.981,48.9896,49324.0
2016-10-24 13:55:00,57.15,57.16,57.14,57.15,42074.0,48.9896,48.9982,48.981,48.9896,42074.0
2016-10-24 14:00:00,57.15,57.18,57.14,57.16,75877.0,48.9896,49.0153,48.981,48.9982,75877.0
2016-10-24 14:05:00,57.16,57.18,57.15,57.18,64647.0,48.9982,49.0153,48.9896,49.0153,64647.0
2016-10-24 14:10:00,57.17,57.17,57.15,57.17,60728.0,49.0068,49.0068,48.9896,49.0068,60728.0
2016-10-24 14:15:00,57.16,57.17,57.13,57.13,78462.0,48.9982,49.0068,48.9725,48.9725,78462.0
2016-10-24 14:20:00,57.13,57.18,57.13,57.15,79855.0,48.9725,49.0153,48.9725,48.9896,79855.0
2016-10-24 14:25:00,57.15,57.18,57.15,57.17,77966.0,48.9896,49.0153,48.9896,49.0068,77966.0
2016-10-24 14:30:00,57.17,57.17,57.14,57.14,53101.0,49.0068,49.0068,48.981,48.981,53101.0
2016-10-24 14:35:00,57.14,57.17,57.14,57.14,109967.0,48.981,49.0068,48.981,48.981,109967.0
2016-10-24 14:40:00,57.14,57.16,57.13,57.15,102787.0,48.981,48.9982,48.9725,48.9896,102787.0
2016-10-24 14:45:00,57.15,57.16,57.14,57.14,124147.0,48.9896,48.9982,48.981,48.981,124147.0
2016-10-24 14:50:00,57.14,57.15,57.13,57.13,29367.0,48.981,48.9896,48.9725,48.9725,29367.0
2016-10-24 14:55:00,57.13,57.16,57.13,57.15,75831.0,48.9725,48.9982,48.9725,48.9896,75831.0
2016-10-24 15:00:00,57.15,57.16,57.14,57.14,17917.0,48.9896,48.9982,48.981,48.981,17917.0
2016-10-24 15:05:00,57.14,57.15,57.14,57.14,59714.0,48.981,48.9896,48.981,48.981,59714.0
2016-10-24 15:10:00,57.14,57.16,57.13,57.13,30414.0,48.981,48.9982,48.9725,48.9725,30414.0
2016-10-24 15:15:00,57.13,57.15,57.13,57.13,46452.0,48.9725,48.9896,48.9725,48.9725,46452.0
2016-10-24 15:20:00,57.13,57.14,57.11,57.13,76347.0,48.9725,48.981,48.9553,48.9725,76347.0
2016-10-24 15:25:00,57.12,57.16,57.12,57.14,106111.0,48.9639,48.9982,48.9639,48.981,106111.0
2016-10-24 15:30:00,57.14,57.15,57.12,57.13,65556.0,48.981,48.9896,48.9639,48.9725,65556.0
2016-10-24 15:35:00,57.13,57.16,57.12,57.15,66093.0,48.9725,48.9982,48.9639,48.9896,66093.0
2016-10-24 15:40:00,57.15,57.17,57.12,57.13,178957.0,48.9896,49.0068,48.9639,48.9725,178957.0
2016-10-24 15:45:00,57.14,57.16,57.13,57.13,172805.0,48.981,48.9982,48.9725,48.9725,172805.0
2016-10-24 15:50:00,57.14,57.17,57.13,57.14,222024.0,48.981,49.0068,48.9725,48.981,222024.0
2016-10-24 15:55:00,57.15,57.17,57.12,57.12,1459498.0,48.9896,49.0068,48.9639,48.9639,1459498.0
2016-10-25 09:30:00,56.87,57.06,56.87,56.96,296267.0,48.7496,48.9125,48.7496,48.8267,296267.0
2016-10-25 09:35:00,56.96,57.08,56.96,57.04,189157.0,48.8267,48.9296,48.8267,48.8953,189157.0
2016-10-25 09:40:00,57.03,57.09,57.0,57.03,499454.0,48.8868,48.9382,48.861,48.8868,499454.0
2016-10-25 09:45:00,57.03,57.09,57.03,57.09,56701.0,48.8868,48.9382,48.8868,48.9382,56701.0
2016-10-25 09:50:00,57.08,57.08,57.01,57.04,47875.0,48.9296,48.9296,48.8696,48.8953,47875.0
2016-10-25 09:55:00,57.04,57.09,57.04,57.09,31390.0,48.8953,48.9382,48.8953,48.9382,31390.0
2016-10-25 10:00:00,57.08,57.09,57.04,57.05,50807.0,48.9296,48.9382,48.8953,48.9039,50807.0
2016-10-25 10:05:00,57.05,57.1,57.05,57.06,53452.0,48.9039,48.9468,48.9039,48.9125,53452.0
2016-10-25 10:10:00,57.06,57.11,57.05,57.09,57846.0,48.9125,48.9553,48.9039,48.9382,57846.0
2016-10-25 10:15:00,57.1,57.13,57.06,57.11,67285.0,48.9468,48.9725,48.9125,48.9553,67285.0
2016-10-25 10:20:00,57.1,57.1,57.01,57.02,74866.0,48.9468,48.9468,48.8696,48.8782,74866.0
2016-10-25 10:25:00,57.01,57.05,57.0,57.03,210441.0,48.8696,48.9039,48.861,48.8868,210441.0
2016-10-25 10:30:00,57.03,57.03,56.95,56.99,174322.0,48.8868,48.8868,48.8182,48.8525,174322.0
2016-10-25 10:35:00,57.0,57.0,56.97,56.98,71033.0,48.861,48.861,48.8353,48.8439,71033.0
2016-10-25 10:40:00,56.97,56.97,56.88,56.89,91257.0,48.8353,48.8353,48.7582,48.7667,91257.0
2016-10-25 10:45:00,56.89,56.89,56.83,56.87,166002.0,48.7667,48.7667,48.7153,48.7496,166002.0
2016-10-25 10:50:00,56.87,56.89,56.85,56.86,131995.0,48.7496,48.7667,48.7325,48.741,131995.0
2016-10-25 10:55:00,56.86,56.89,56.81,56.88,420405.0,48.741,48.7667,48.6982,48.7582,420405.0
2016-10-25 11:00:00,56.88,56.94,56.87,56.92,279670.0,48.7582,48.8096,48.7496,48.7925,279670.0
2016-10-25 11:05:00,56.93,56.96,56.93,56.96,70690.0,48.801,48.8267,48.801,48.8267,70690.0
2016-10-25 11:10:00,56.96,56.97,56.92,56.94,55925.0,48.8267,48.8353,48.7925,48.8096,55925.0
2016-10-25 11:15:00,56.94,56.98,56.93,56.96,29856.0,48.8096,48.8439,48.801,48.8267,29856.0
2016-10-25 11:20:00,56.96,56.96,56.86,56.92,128953.0,48.8267,48.8267,48.741,48.7925,128953.0
2016-10-25 11:25:00,56.92,56.96,56.91,56.94,56264.0,48.7925,48.8267,48.7839,48.8096,56264.0
2016-10-25 11:30:00,56.95,56.98,56.94,56.97,360523.0,48.8182,48.8439,48.8096,48.8353,360523.0
2016-10-25 11:35:00,56.97,57.0,56.97,56.99,67740.0,48.8353,48.861,48.8353,48.8525,67740.0
2016-10-25 11:40:00,56.99,57.01,56.95,56.96,128375.0,48.8525,48.8696,48.8182,48.8267,128375.0
2016-10-25 11:45:00,56.96,56.97,56.95,56.97,58419.0,48.8267,48.8353,48.8182,48.8353,58419.0
2016-10-25 11:50:00,56.96,57.0,56.96,57.0,48753.0,48.8267,48.861,48.8267,48.861,48753.0
2016-10-25 11:55:00,57.0,57.0,56.98,57.0,45232.0,48.861,48.861,48.8439,48.861,45232.0
2016-10-25 12:00:00,57.0,57.02,56.97,57.0,108797.0,48.861,48.8782,48.8353,48.861,108797.0
2016-10-25 12:05:00,57.0,57.0,56.93,56.96,45452.0,48.861,48.861,48.801,48.8267,45452.0
2016-10-25 12:10:00,56.96,56.98,56.95,56.97,23187.0,48.8267,48.8439,48.8182,48.8353,23187.0
2016-10-25 12:15:00,56.97,56.97,56.93,56.97,42110.0,48.8353,48.8353,48.801,48.8353,42110.0
2016-10-25 12:20:00,56.97,56.99,56.94,56.96,27505.0,48.8353,48.8525,48.8096,48.8267,27505.0
2016-10-25 12:25:00,56.96,56.97,56.93,56.95,52317.0,48.8267,48.8353,48.801,48.8182,52317.0
2016-10-25 12:30:00,56.94,56.98,56.94,56.97,48356.0,48.8096,48.8439,48.8096,48.8353,48356.0
2016-10-25 12:35:00,56.97,56.98,56.94,56.98,32428.0,48.8353,48.8439,48.8096,48.8439,32428.0
2016-10-25 12:40:00,56.98,56.98,56.96,56.97,38909.0,48.8439,48.8439,48.8267,48.8353,38909.0
2016-10-25 12:45:00,56.97,57.02,56.97,57.01,76746.0,48.8353,48.8782,48.8353,48.8696,76746.0
2016-10-25 12:50:00,57.0,57.01,56.97,56.99,30634.0,48.861,48.8696,48.8353,48.8525,30634.0
2016-10-25 12:55:00,56.99,57.01,56.98,57.0,17068.0,48.8525,48.8696,48.8439,48.861,17068.0
2016-10-25 13:00:00,57.0,57.0,56.96,56.98,40460.0,48.861,48.861,48.8267,48.8439,40460.0
2016-10-25 13:05:00,56.98,57.0,56.97,56.98,22699.0,48.8439,48.861,48.8353,48.8439,22699.0
2016-10-25 13:10:00,56.99,57.01,56.98,57.01,9833.0,48.8525,48.8696,48.8439,48.8696,9833.0
2016-10-25 13:15:00,57.01,57.03,57.0,57.01,36516.0,48.8696,48.8868,48.861,48.8696,36516.0
2016-10-25 13:20:00,57.02,57.03,57.0,57.02,236847.0,48.8782,48.8868,48.861,48.8782,236847.0
2016-10-25 13:25:00,57.02,57.03,56.99,57.01,93688.0,48.8782,48.8868,48.8525,48.8696,93688.0
2016-10-25 13:30:00,57.01,57.02,56.99,57.01,57524.0,48.8696,48.8782,48.8525,48.8696,57524.0
2016-10-25 13:35:00,57.01,57.01,56.99,56.99,18903.0,48.8696,48.8696,48.8525,48.8525,18903.0
2016-10-25 13:40:00,57.0,57.03,57.0,57.01,65754.0,48.861,48.8868,48.861,48.8696,65754.0
2016-10-25 13:45:00,57.0,57.01,56.99,57.01,80443.0,48.861,48.8696,48.8525,48.8696,80443.0
2016-10-25 13:50:00,57.01,57.02,57.0,57.0,270292.0,48.8696,48.8782,48.861,48.861,270292.0
2016-10-25 13:55:00,57.0,57.01,56.99,57.01,66316.0,48.861,48.8696,48.8525,48.8696,66316.0
2016-10-25 14:00:00,57.02,57.05,57.01,57.04,91073.0,48.8782,48.9039,48.8696,48.8953,91073.0
2016-10-25 14:05:00,57.03,57.05,57.02,57.05,72942.0,48.8868,48.9039,48.8782,48.9039,72942.0
2016-10-25 14:10:00,57.05,57.06,57.02,57.02,65930.0,48.9039,48.9125,48.8782,48.8782,65930.0
2016-10-25 14:15:00,57.02,57.05,57.02,57.04,60031.0,48.8782,48.9039,48.8782,48.8953,60031.0
2016-10-25 14:20:00,57.04,57.05,57.03,57.04,35511.0,48.8953,48.9039,48.8868,48.8953,35511.0
2016-10-25 14:25:00,57.04,57.06,57.03,57.04,92317.0,48.8953,48.9125,48.8868,48.8953,92317.0
2016-10-25 14:30:00,57.04,57.05,57.04,57.04,31421.0,48.8953,48.9039,48.8953,48.8953,31421.0
2016-10-25 14:35:00,57.04,57.04,57.0,57.03,40688.0,48.8953,48.8953,48.861,48.8868,40688.0
2016-10-25 14:40:00,57.04,57.04,57.01,57.03,60514.0,48.8953,48.8953,48.8696,48.8868,60514.0
2016-10-25 14:45:00,57.04,57.04,57.01,57.02,26190.0,48.8953,48.8953,48.8696,48.8782,26190.0
2016-10-25 14:50:00,57.01,57.02,56.99,57.0,73724.0,48.8696,48.8782,48.8525,48.861,73724.0
2016-10-25 14:55:00,57.0,57.01,56.97,56.98,35510.0,48.861,48.8696,48.8353,48.8439,35510.0
2016-10-25 15:00:00,56.98,57.0,56.97,56.99,75516.0,48.8439,48.861,48.8353,48.8525,75516.0
2016-10-25 15:05:00,56.98,57.0,56.97,56.99,43663.0,48.8439,48.861,48.8353,48.8525,43663.0
2016-10-25 15:10:00,56.98,56.99,56.96,56.98,90183.0,48.8439,48.8525,48.8267,48.8439,90183.0
2016-10-25 15:15:00,56.97,56.97,56.95,56.95,39850.0,48.8353,48.8353,48.8182,48.8182,39850.0
2016-10-25 15:20:00,56.95,56.99,56.95,56.98,89114.0,48.8182,48.8525,48.8182,48.8439,89114.0
2016-10-25 15:25:00,56.98,57.01,56.98,57.0,112522.0,48.8439,48.8696,48.8439,48.861,112522.0
2016-10-25 15:30:00,57.0,57.01,56.99,56.99,139893.0,48.861,48.8696,48.8525,48.8525,139893.0
2016-10-25 15:35:00,56.99,57.0,56.95,56.95,86093.0,48.8525,48.861,48.8182,48.8182,86093.0
2016-10-25 15:40:00,56.95,56.98,56.94,56.94,132294.0,48.8182,48.8439,48.8096,48.8096,132294.0
2016-10-25 15:45:00,56.94,56.95,56.93,56.95,265657.0,48.8096,48.8182,48.801,48.8182,265657.0
2016-10-25 15:50:00,56.94,56.95,56.92,56.92,221561.0,48.8096,48.8182,48.7925,48.7925,221561.0
2016-10-25 15:55:00,56.92,56.95,56.89,56.94,494018.0,48.7925,48.8182,48.7667,48.8096,494018.0
2016-10-26 09:30:00,56.73,56.73,56.6,56.66,272646.0,48.6296,48.6296,48.5182,48.5696,272646.0
2016-10-26 09:35:00,56.66,56.76,56.65,56.69,212024.0,48.5696,48.6553,48.561,48.5953,212024.0
2016-10-26 09:40:00,56.69,56.79,56.69,56.75,157797.0,48.5953,48.681,48.5953,48.6467,157797.0
2016-10-26 09:45:00,56.75,56.78,56.68,56.73,477156.0,48.6467,48.6725,48.5867,48.6296,477156.0
2016-10-26 09:50:00,56.72,56.74,56.64,56.72,355902.0,48.621,48.6382,48.5524,48.621,355902.0
2016-10-26 09:55:00,56.73,56.75,56.71,56.73,117301.0,48.6296,48.6467,48.6124,48.6296,117301.0
2016-10-26 10:00:00,56.73,56.78,56.71,56.78,74158.0,48.6296,48.6725,48.6124,48.6725,74158.0
2016-10-26 10:05:00,56.79,56.79,56.71,56.74,197374.0,48.681,48.681,48.6124,48.6382,197374.0
2016-10-26 10:10:00,56.75,56.75,56.69,56.72,66027.0,48.6467,48.6467,48.5953,48.621,66027.0
2016-10-26 10:15:00,56.71,56.74,56.66,56.68,155605.0,48.6124,48.6382,48.5696,48.5867,155605.0
2016-10-26 10:20:00,56.68,56.76,56.68,56.76,52558.0,48.5867,48.6553,48.5867,48.6553,52558.0
2016-10-26 10:25:00,56.76,56.79,56.74,56.77,59163.0,48.6553,48.681,48.6382,48.6639,59163.0
2016-10-26 10:30:00,56.77,56.84,56.77,56.83,200491.0,48.6639,48.7239,48.6639,48.7153,200491.0
2016-10-26 10:35:00,56.83,56.92,56.82,56.88,290327.0,48.7153,48.7925,48.7067,48.7582,290327.0
2016-10-26 10:40:00,56.88,56.91,56.87,56.88,92171.0,48.7582,48.7839,48.7496,48.7582,92171.0
2016-10-26 10:45:00,56.88,56.9,56.84,56.89,53627.0,48.7582,48.7753,48.7239,48.7667,53627.0
2016-10-26 10:50:00,56.88,56.89,56.85,56.87,86312.0,48.7582,48.7667,48.7325,48.7496,86312.0
2016-10-26 10:55:00,56.86,57.06,56.86,57.04,180869.0,48.741,48.9125,48.741,48.8953,180869.0
2016-10-26 11:00:00,57.05,57.08,57.01,57.06,753038.0,48.9039,48.9296,48.8696,48.9125,753038.0
2016-10-26 11:05:00,57.06,57.17,57.05,57.11,350368.0,48.9125,49.0068,48.9039,48.9553,350368.0
2016-10-26 11:10:00,57.1,57.18,57.09,57.16,351054.0,48.9468,49.0153,48.9382,48.9982,351054.0
2016-10-26 11:15:00,57.16,57.16,57.13,57.13,109293.0,48.9982,48.9982,48.9725,48.9725,109293.0
2016-10-26 11:20:00,57.14,57.15,57.12,57.14,53137.0,48.981,48.9896,48.9639,48.981,53137.0
2016-10-26 11:25:00,57.13,57.18,57.11,57.17,61582.0,48.9725,49.0153,48.9553,49.0068,61582.0
2016-10-26 11:30:00,57.16,57.28,57.16,57.24,269996.0,48.9982,49.1011,48.9982,49.0668,269996.0
2016-10-26 11:35:00,57.25,57.25,57.19,57.21,175679.0,49.0753,49.0753,49.0239,49.0411,175679.0
2016-10-26 11:40:00,57.21,57.22,57.17,57.18,96152.0,49.0411,49.0496,49.0068,49.0153,96152.0
2016-10-26 11:45:00,57.18,57.25,57.17,57.23,169110.0,49.0153,49.0753,49.0068,49.0582,169110.0
2016-10-26 11:50:00,57.23,57.3,57.23,57.26,53622.0,49.0582,49.1182,49.0582,49.0839,53622.0
2016-10-26 11:55:00,57.27,57.29,57.23,57.23,117493.0,49.0925,49.1096,49.0582,49.0582,117493.0
2016-10-26 12:00:00,57.23,57.26,57.21,57.22,37542.0,49.0582,49.0839,49.0411,49.0496,37542.0
2016-10-26 12:05:00,57.23,57.26,57.22,57.26,35338.0,49.0582,49.0839,49.0496,49.0839,35338.0
2016-10-26 12:10:00,57.26,57.27,57.23,57.25,33528.0,49.0839,49.0925,49.0582,49.0753,33528.0
2016-10-26 12:15:00,57.25,57.26,57.23,57.25,15797.0,49.0753,49.0839,49.0582,49.0753,15797.0
2016-10-26 12:20:00,57.25,57.27,57.24,57.24,73123.0,49.0753,49.0925,49.0668,49.0668,73123.0
2016-10-26 12:25:00,57.25,57.26,57.23,57.24,18970.0,49.0753,49.0839,49.0582,49.0668,18970.0
2016-10-26 12:30:00,57.24,57.25,57.23,57.23,33436.0,49.0668,49.0753,49.0582,49.0582,33436.0
2016-10-26 12:35:00,57.23,57.27,57.22,57.27,27789.0,49.0582,49.0925,49.0496,49.0925,27789.0
2016-10-26 12:40:00,57.28,57.35,57.27,57.35,55211.0,49.1011,49.1611,49.0925,49.1611,55211.0
2016-10-26 12:45:00,57.35,57.41,57.34,57.41,68558.0,49.1611,49.2125,49.1525,49.2125,68558.0
2016-10-26 12:50:00,57.41,57.44,57.4,57.43,84390.0,49.2125,49.2382,49.2039,49.2296,84390.0
2016-10-26 12:55:00,57.43,57.44,57.4,57.41,31602.0,49.2296,49.2382,49.2039,49.2125,31602.0
2016-10-26 13:00:00,57.42,57.44,57.4,57.44,102717.0,49.2211,49.2382,49.2039,49.2382,102717.0
2016-10-26 13:05:00,57.44,57.45,57.37,57.38,229024.0,49.2382,49.2468,49.1782,49.1868,229024.0
2016-10-26 13:10:00,57.37,57.37,57.3,57.31,48478.0,49.1782,49.1782,49.1182,49.1268,48478.0
2016-10-26 13:15:00,57.31,57.32,57.29,57.32,50031.0,49.1268,49.1353,49.1096,49.1353,50031.0
2016-10-26 13:20:00,57.32,57.33,57.29,57.3,34782.0,49.1353,49.1439,49.1096,49.1182,34782.0
2016-10-26 13:25:00,57.29,57.31,57.28,57.29,37454.0,49.1096,49.1268,49.1011,49.1096,37454.0
2016-10-26 13:30:00,57.29,57.31,57.28,57.31,59030.0,49.1096,49.1268,49.1011,49.1268,59030.0
2016-10-26 13:35:00,57.31,57.32,57.27,57.29,48031.0,49.1268,49.1353,49.0925,49.1096,48031.0
2016-10-26 13:40:00,57.29,57.29,57.2,57.23,44472.0,49.1096,49.1096,49.0325,49.0582,44472.0
2016-10-26 13:45:00,57.22,57.24,57.2,57.22,22944.0,49.0496,49.0668,49.0325,49.0496,22944.0
2016-10-26 13:50:00,57.21,57.22,57.18,57.18,53250.0,49.0411,49.0496,49.0153,49.0153,53250.0
2016-10-26 13:55:00,57.17,57.19,57.14,57.18,43063.0,49.0068,49.0239,48.981,49.0153,43063.0
2016-10-26 14:00:00,57.18,57.2,57.15,57.15,52719.0,49.0153,49.0325,48.9896,48.9896,52719.0
2016-10-26 14:05:00,57.15,57.15,57.1,57.13,76568.0,48.9896,48.9896,48.9468,48.9725,76568.0
2016-10-26 14:10:00,57.14,57.17,57.12,57.17,57988.0,48.981,49.0068,48.9639,49.0068,57988.0
2016-10-26 14:15:00,57.18,57.19,57.14,57.14,62275.0,49.0153,49.0239,48.981,48.981,62275.0
2016-10-26 14:20:00,57.14,57.16,57.12,57.12,21671.0,48.981,48.9982,48.9639,48.9639,21671.0
2016-10-26 14:25:00,57.11,57.16,57.11,57.14,92508.0,48.9553,48.9982,48.9553,48.981,92508.0
2016-10-26 14:30:00,57.15,57.16,57.13,57.15,99889.0,48.9896,48.9982,48.9725,48.9896,99889.0
2016-10-26 14:35:00,57.15,57.2,57.14,57.2,89099.0,48.9896,49.0325,48.981,49.0325,89099.0
2016-10-26 14:40:00,57.2,57.24,57.19,57.22,47676.0,49.0325,49.0668,49.0239,49.0496,47676.0
2016-10-26 14:45:00,57.21,57.23,57.2,57.2,59683.0,49.0411,49.0582,49.0325,49.0325,59683.0
2016-10-26 14:50:00,57.19,57.2,57.18,57.19,50330.0,49.0239,49.0325,49.0153,49.0239,50330.0
2016-10-26 14:55:00,57.19,57.27,57.18,57.25,117422.0,49.0239,49.0925,49.0153,49.0753,117422.0
2016-10-26 15:00:00,57.24,57.24,57.2,57.2,54894.0,49.0668,49.0668,49.0325,49.0325,54894.0
2016-10-26 15:05:00,57.2,57.21,57.18,57.2,32657.0,49.0325,49.0411,49.0153,49.0325,32657.0
2016-10-26 15:10:00,57.2,57.21,57.2,57.21,6386.0,49.0325,49.0411,49.0325,49.0411,6386.0
2016-10-26 15:15:00,57.21,57.26,57.21,57.25,232148.0,49.0411,49.0839,49.0411,49.0753,232148.0
2016-10-26 15:20:00,57.25,57.3,57.25,57.3,122563.0,49.0753,49.1182,49.0753,49.1182,122563.0
2016-10-26 15:25:00,57.3,57.3,57.24,57.25,51004.0,49.1182,49.1182,49.0668,49.0753,51004.0
2016-10-26 15:30:00,57.25,57.28,57.24,57.26,54720.0,49.0753,49.1011,49.0668,49.0839,54720.0
2016-10-26 15:35:00,57.26,57.26,57.23,57.24,76939.0,49.0839,49.0839,49.0582,49.0668,76939.0
2016-10-26 15:40:00,57.24,57.24,57.2,57.21,111525.0,49.0668,49.0668,49.0325,49.0411,111525.0
2016-10-26 15:45:00,57.21,57.24,57.2,57.21,111048.0,49.0411,49.0668,49.0325,49.0411,111048.0
2016-10-26 15:50:00,57.2,57.2,57.16,57.17,205705.0,49.0325,49.0325,48.9982,49.0068,205705.0
2016-10-26 15:55:00,57.16,57.18,57.15,57.16,326742.0,48.9982,49.0153,48.9896,48.9982,326742.0
2016-10-27 09:30:00,57.3,57.37,57.13,57.15,192759.0,49.1182,49.1782,48.9725,48.9896,192759.0
2016-10-27 09:35:00,57.15,57.15,56.93,56.94,402718.0,48.9896,48.9896,48.801,48.8096,402718.0
2016-10-27 09:40:00,56.94,56.98,56.9,56.98,222149.0,48.8096,48.8439,48.7753,48.8439,222149.0
2016-10-27 09:45:00,56.98,57.0,56.93,56.95,140023.0,48.8439,48.861,48.801,48.8182,140023.0
2016-10-27 09:50:00,56.95,56.96,56.9,56.96,70657.0,48.8182,48.8267,48.7753,48.8267,70657.0
2016-10-27 09:55:00,56.96,56.96,56.89,56.93,95114.0,48.8267,48.8267,48.7667,48.801,95114.0
2016-10-27 10:00:00,56.94,56.96,56.85,56.85,97094.0,48.8096,48.8267,48.7325,48.7325,97094.0
2016-10-27 10:05:00,56.85,56.91,56.8,56.83,127324.0,48.7325,48.7839,48.6896,48.7153,127324.0
2016-10-27 10:10:00,56.83,56.84,56.77,56.77,41738.0,48.7153,48.7239,48.6639,48.6639,41738.0
2016-10-27 10:15:00,56.77,56.8,56.7,56.71,113130.0,48.6639,48.6896,48.6039,48.6124,113130.0
2016-10-27 10:20:00,56.71,56.72,56.61,56.65,108449.0,48.6124,48.621,48.5267,48.561,108449.0
2016-10-27 10:25:00,56.65,56.74,56.63,56.73,68958.0,48.561,48.6382,48.5439,48.6296,68958.0
2016-10-27 10:30:00,56.73,56.76,56.72,56.74,101153.0,48.6296,48.6553,48.621,48.6382,101153.0
2016-10-27 10:35:00,56.74,56.75,56.7,56.73,159555.0,48.6382,48.6467,48.6039,48.6296,159555.0
2016-10-27 10:40:00,56.72,56.8,56.72,56.8,88044.0,48.621,48.6896,48.621,48.6896,88044.0
2016-10-27 10:45:00,56.8,56.84,56.79,56.84,61131.0,48.6896,48.7239,48.681,48.7239,61131.0
2016-10-27 10:50:00,56.84,56.87,56.8,56.82,270699.0,48.7239,48.7496,48.6896,48.7067,270699.0
2016-10-27 10:55:00,56.82,56.82,56.75,56.78,26074.0,48.7067,48.7067,48.6467,48.6725,26074.0
2016-10-27 11:00:00,56.78,56.8,56.74,56.75,86045.0,48.6725,48.6896,48.6382,48.6467,86045.0
2016-10-27 11:05:00,56.74,56.79,56.72,56.78,83554.0,48.6382,48.681,48.621,48.6725,83554.0
2016-10-27 11:10:00,56.78,56.8,56.75,56.76,46997.0,48.6725,48.6896,48.6467,48.6553,46997.0
2016-10-27 11:15:00,56.75,56.78,56.73,56.77,32086.0,48.6467,48.6725,48.6296,48.6639,32086.0
2016-10-27 11:20:00,56.77,56.78,56.72,56.73,129715.0,48.6639,48.6725,48.621,48.6296,129715.0
2016-10-27 11:25:00,56.73,56.74,56.69,56.72,42778.0,48.6296,48.6382,48.5953,48.621,42778.0
2016-10-27 11:30:00,56.73,56.77,56.72,56.73,78676.0,48.6296,48.6639,48.621,48.6296,78676.0
2016-10-27 11:35:00,56.73,56.74,56.69,56.72,55516.0,48.6296,48.6382,48.5953,48.621,55516.0
2016-10-27 11:40:00,56.71,56.73,56.67,56.72,104292.0,48.6124,48.6296,48.5782,48.621,104292.0
2016-10-27 11:45:00,56.72,56.74,56.68,56.71,57163.0,48.621,48.6382,48.5867,48.6124,57163.0
2016-10-27 11:50:00,56.71,56.72,56.68,56.69,42265.0,48.6124,48.621,48.5867,48.5953,42265.0
2016-10-27 11:55:00,56.7,56.84,56.7,56.82,176016.0,48.6039,48.7239,48.6039,48.7067,176016.0
2016-10-27 12:00:00,56.83,56.83,56.77,56.78,66352.0,48.7153,48.7153,48.6639,48.6725,66352.0
2016-10-27 12:05:00,56.78,56.86,56.78,56.83,123501.0,48.6725,48.741,48.6725,48.7153,123501.0
2016-10-27 12:10:00,56.83,56.85,56.79,56.8,23962.0,48.7153,48.7325,48.681,48.6896,23962.0
2016-10-27 12:15:00,56.8,56.82,56.76,56.76,131531.0,48.6896,48.7067,48.6553,48.6553,131531.0
2016-10-27 12:20:00,56.76,56.76,56.72,56.74,78938.0,48.6553,48.6553,48.621,48.6382,78938.0
2016-10-27 12:25:00,56.74,56.77,56.73,56.73,21384.0,48.6382,48.6639,48.6296,48.6296,21384.0
2016-10-27 12:30:00,56.74,56.75,56.7,56.71,49997.0,48.6382,48.6467,48.6039,48.6124,49997.0
2016-10-27 12:35:00,56.7,56.72,56.65,56.67,34637.0,48.6039,48.621,48.561,48.5782,34637.0
2016-10-27 12:40:00,56.67,56.68,56.65,56.66,44742.0,48.5782,48.5867,48.561,48.5696,44742.0
2016-10-27 12:45:00,56.66,56.67,56.64,56.67,34882.0,48.5696,48.5782,48.5524,48.5782,34882.0
2016-10-27 12:50:00,56.67,56.7,56.66,56.7,30771.0,48.5782,48.6039,48.5696,48.6039,30771.0
2016-10-27 12:55:00,56.69,56.73,56.69,56.71,72560.0,48.5953,48.6296,48.5953,48.6124,72560.0
2016-10-27 13:00:00,56.71,56.74,56.7,56.73,49779.0,48.6124,48.6382,48.6039,48.6296,49779.0
2016-10-27 13:05:00,56.73,56.78,56.69,56.7,72481.0,48.6296,48.6725,48.5953,48.6039,72481.0
2016-10-27 13:10:00,56.7,56.74,56.7,56.73,16850.0,48.6039,48.6382,48.6039,48.6296,16850.0
2016-10-27 13:15:00,56.74,56.78,56.73,56.77,69649.0,48.6382,48.6725,48.6296,48.6639,69649.0
2016-10-27 13:20:00,56.76,56.77,56.75,56.75,52975.0,48.6553,48.6639,48.6467,48.6467,52975.0
2016-10-27 13:25:00,56.75,56.77,56.74,56.77,13527.0,48.6467,48.6639,48.6382,48.6639,13527.0
2016-10-27 13:30:00,56.76,56.77,56.73,56.74,42139.0,48.6553,48.6639,48.6296,48.6382,42139.0
2016-10-27 13:35:00,56.74,56.84,56.74,56.84,159735.0,48.6382,48.7239,48.6382,48.7239,159735.0
2016-10-27 13:40:00,56.83,56.84,56.79,56.8,94949.0,48.7153,48.7239,48.681,48.6896,94949.0
2016-10-27 13:45:00,56.8,56.82,56.77,56.78,44340.0,48.6896,48.7067,48.6639,48.6725,44340.0
2016-10-27 13:50:00,56.78,56.82,56.78,56.81,35077.0,48.6725,48.7067,48.6725,48.6982,35077.0
2016-10-27 13:55:00,56.8,56.82,56.79,56.8,85570.0,48.6896,48.7067,48.681,48.6896,85570.0
2016-10-27 14:00:00,56.79,56.83,56.79,56.81,40909.0,48.681,48.7153,48.681,48.6982,40909.0
2016-10-27 14:05:00,56.81,56.81,56.78,56.79,217566.0,48.6982,48.6982,48.6725,48.681,217566.0
2016-10-27 14:10:00,56.78,56.85,56.77,56.85,110065.0,48.6725,48.7325,48.6639,48.7325,110065.0
2016-10-27 14:15:00,56.84,56.85,56.8,56.8,52800.0,48.7239,48.7325,48.6896,48.6896,52800.0
2016-10-27 14:20:00,56.8,56.82,56.78,56.79,181760.0,48.6896,48.7067,48.6725,48.681,181760.0
2016-10-27 14:25:00,56.79,56.83,56.79,56.82,43076.0,48.681,48.7153,48.681,48.7067,43076.0
2016-10-27 14:30:00,56.81,56.82,56.76,56.77,72337.0,48.6982,48.7067,48.6553,48.6639,72337.0
2016-10-27 14:35:00,56.77,56.78,56.72,56.75,114499.0,48.6639,48.6725,48.621,48.6467,114499.0
2016-10-27 14:40:00,56.75,56.77,56.74,56.76,183774.0,48.6467,48.6639,48.6382,48.6553,183774.0
2016-10-27 14:45:00,56.77,56.78,56.75,56.77,191198.0,48.6639,48.6725,48.6467,48.6639,191198.0
2016-10-27 14:50:00,56.77,56.77,56.74,56.77,30456.0,48.6639,48.6639,48.6382,48.6639,30456.0
2016-10-27 14:55:00,56.77,56.77,56.74,56.76,15210.0,48.6639,48.6639,48.6382,48.6553,15210.0
2016-10-27 15:00:00,56.77,56.78,56.76,56.76,42560.0,48.6639,48.6725,48.6553,48.6553,42560.0
2016-10-27 15:05:00,56.76,56.77,56.73,56.74,62062.0,48.6553,48.6639,48.6296,48.6382,62062.0
2016-10-27 15:10:00,56.74,56.76,56.71,56.73,75783.0,48.6382,48.6553,48.6124,48.6296,75783.0
2016-10-27 15:15:00,56.73,56.73,56.68,56.68,41984.0,48.6296,48.6296,48.5867,48.5867,41984.0
2016-10-27 15:20:00,56.68,56.71,56.68,56.7,69495.0,48.5867,48.6124,48.5867,48.6039,69495.0
2016-10-27 15:25:00,56.7,56.74,56.69,56.74,155984.0,48.6039,48.6382,48.5953,48.6382,155984.0
2016-10-27 15:30:00,56.73,56.76,56.72,56.74,75297.0,48.6296,48.6553,48.621,48.6382,75297.0
2016-10-27 15:35:00,56.73,56.76,56.72,56.73,123423.0,48.6296,48.6553,48.621,48.6296,123423.0
2016-10-27 15:40:00,56.73,56.75,56.71,56.71,162478.0,48.6296,48.6467,48.6124,48.6124,162478.0
2016-10-27 15:45:00,56.71,56.75,56.7,56.73,170470.0,48.6124,48.6467,48.6039,48.6296,170470.0
2016-10-27 15:50:00,56.73,56.75,56.71,56.73,172754.0,48.6296,48.6467,48.6124,48.6296,172754.0
2016-10-27 15:55:00,56.73,56.77,56.72,56.75,511997.0,48.6296,48.6639,48.621,48.6467,511997.0
2016-10-28 09:30:00,56.85,57.09,56.81,57.01,412851.0,48.7325,48.9382,48.6982,48.8696,412851.0
2016-10-28 09:35:00,57.02,57.24,56.99,57.22,251072.0,48.8782,49.0668,48.8525,49.0496,251072.0
2016-10-28 09:40:00,57.22,57.27,57.18,57.27,295657.0,49.0496,49.0925,49.0153,49.0925,295657.0
2016-10-28 09:45:00,57.28,57.28,57.17,57.19,127018.0,49.1011,49.1011,49.0068,49.0239,127018.0
2016-10-28 09:50:00,57.18,57.2,57.14,57.2,99031.0,49.0153,49.0325,48.981,49.0325,99031.0
2016-10-28 09:55:00,57.21,57.21,57.1,57.1,94443.0,49.0411,49.0411,48.9468,48.9468,94443.0
2016-10-28 10:00:00,57.11,57.12,56.98,57.02,172491.0,48.9553,48.9639,48.8439,48.8782,172491.0
2016-10-28 10:05:00,57.02,57.05,56.97,57.0,80628.0,48.8782,48.9039,48.8353,48.861,80628.0
2016-10-28 10:10:00,57.0,57.04,56.94,57.01,199060.0,48.861,48.8953,48.8096,48.8696,199060.0
2016-10-28 10:15:00,57.01,57.09,57.0,57.05,126726.0,48.8696,48.9382,48.861,48.9039,126726.0
2016-10-28 10:20:00,57.05,57.12,57.03,57.12,128811.0,48.9039,48.9639,48.8868,48.9639,128811.0
2016-10-28 10:25:00,57.12,57.15,57.1,57.1,70379.0,48.9639,48.9896,48.9468,48.9468,70379.0
2016-10-28 10:30:00,57.1,57.22,57.1,57.21,142457.0,48.9468,49.0496,48.9468,49.0411,142457.0
2016-10-28 10:35:00,57.2,57.23,57.18,57.23,84120.0,49.0325,49.0582,49.0153,49.0582,84120.0
2016-10-28 10:40:00,57.22,57.25,57.21,57.22,53261.0,49.0496,49.0753,49.0411,49.0496,53261.0
2016-10-28 10:45:00,57.22,57.27,57.21,57.26,26741.0,49.0496,49.0925,49.0411,49.0839,26741.0
2016-10-28 10:50:00,57.27,57.28,57.24,57.28,36130.0,49.0925,49.1011,49.0668,49.1011,36130.0
2016-10-28 10:55:00,57.28,57.28,57.22,57.23,47954.0,49.1011,49.1011,49.0496,49.0582,47954.0
2016-10-28 11:00:00,57.24,57.27,57.23,57.25,47016.0,49.0668,49.0925,49.0582,49.0753,47016.0
2016-10-28 11:05:00,57.25,57.26,57.24,57.25,22490.0,49.0753,49.0839,49.0668,49.0753,22490.0
2016-10-28 11:10:00,57.25,57.26,57.21,57.25,49939.0,49.0753,49.0839,49.0411,49.0753,49939.0
2016-10-28 11:15:00,57.25,57.26,57.23,57.25,56383.0,49.0753,49.0839,49.0582,49.0753,56383.0
2016-10-28 11:20:00,57.25,57.32,57.25,57.31,67663.0,49.0753,49.1353,49.0753,49.1268,67663.0
2016-10-28 11:25:00,57.31,57.31,57.27,57.29,52653.0,49.1268,49.1268,49.0925,49.1096,52653.0
2016-10-28 11:30:00,57.3,57.34,57.29,57.34,48893.0,49.1182,49.1525,49.1096,49.1525,48893.0
2016-10-28 11:35:00,57.34,57.34,57.3,57.3,74079.0,49.1525,49.1525,49.1182,49.1182,74079.0
2016-10-28 11:40:00,57.31,57.33,57.29,57.31,36261.0,49.1268,49.1439,49.1096,49.1268,36261.0
2016-10-28 11:45:00,57.32,57.35,57.31,57.35,34064.0,49.1353,49.1611,49.1268,49.1611,34064.0
2016-10-28 11:50:00,57.35,57.36,57.33,57.35,27078.0,49.1611,49.1696,49.1439,49.1611,27078.0
2016-10-28 11:55:00,57.34,57.36,57.33,57.34,30450.0,49.1525,49.1696,49.1439,49.1525,30450.0
2016-10-28 12:00:00,57.34,57.37,57.34,57.37,41677.0,49.1525,49.1782,49.1525,49.1782,41677.0
2016-10-28 12:05:00,57.37,57.42,57.37,57.42,86310.0,49.1782,49.2211,49.1782,49.2211,86310.0
2016-10-28 12:10:00,57.41,57.42,57.39,57.41,50136.0,49.2125,49.2211,49.1953,49.2125,50136.0
2016-10-28 12:15:00,57.41,57.42,57.4,57.41,23575.0,49.2125,49.2211,49.2039,49.2125,23575.0
2016-10-28 12:20:00,57.4,57.45,57.4,57.44,71070.0,49.2039,49.2468,49.2039,49.2382,71070.0
2016-10-28 12:25:00,57.44,57.45,57.42,57.42,60276.0,49.2382,49.2468,49.2211,49.2211,60276.0
2016-10-28 12:30:00,57.42,57.44,57.39,57.4,46442.0,49.2211,49.2382,49.1953,49.2039,46442.0
2016-10-28 12:35:00,57.4,57.4,57.38,57.39,71134.0,49.2039,49.2039,49.1868,49.1953,71134.0
2016-10-28 12:40:00,57.39,57.43,57.39,57.43,44215.0,49.1953,49.2296,49.1953,49.2296,44215.0
2016-10-28 12:45:00,57.43,57.46,57.42,57.44,25374.0,49.2296,49.2554,49.2211,49.2382,25374.0
2016-10-28 12:50:00,57.43,57.47,57.43,57.47,58001.0,49.2296,49.2639,49.2296,49.2639,58001.0
2016-10-28 12:55:00,57.47,57.47,57.43,57.45,52764.0,49.2639,49.2639,49.2296,49.2468,52764.0
2016-10-28 13:00:00,57.44,57.47,57.25,57.25,156614.0,49.2382,49.2639,49.0753,49.0753,156614.0
2016-10-28 13:05:00,57.25,57.26,57.04,57.05,341787.0,49.0753,49.0839,48.8953,48.9039,341787.0
2016-10-28 13:10:00,57.05,57.17,56.98,57.17,444883.0,48.9039,49.0068,48.8439,49.0068,444883.0
2016-10-28 13:15:00,57.16,57.19,57.08,57.13,344307.0,48.9982,49.0239,48.9296,48.9725,344307.0
2016-10-28 13:20:00,57.12,57.18,57.08,57.08,213336.0,48.9639,49.0153,48.9296,48.9296,213336.0
2016-10-28 13:25:00,57.07,57.13,57.06,57.1,78006.0,48.921,48.9725,48.9125,48.9468,78006.0
2016-10-28 13:30:00,57.09,57.09,56.97,56.97,413307.0,48.9382,48.9382,48.8353,48.8353,413307.0
2016-10-28 13:35:00,56.97,56.99,56.84,56.9,215826.0,48.8353,48.8525,48.7239,48.7753,215826.0
2016-10-28 13:40:00,56.89,56.99,56.88,56.96,369314.0,48.7667,48.8525,48.7582,48.8267,369314.0
2016-10-28 13:45:00,56.96,56.98,56.93,56.95,105194.0,48.8267,48.8439,48.801,48.8182,105194.0
2016-10-28 13:50:00,56.95,57.03,56.89,56.99,299296.0,48.8182,48.8868,48.7667,48.8525,299296.0
2016-10-28 13:55:00,56.99,57.01,56.92,56.93,379966.0,48.8525,48.8696,48.7925,48.801,379966.0
2016-10-28 14:00:00,56.93,57.02,56.93,56.98,180798.0,48.801,48.8782,48.801,48.8439,180798.0
2016-10-28 14:05:00,56.98,57.01,56.89,56.98,232043.0,48.8439,48.8696,48.7667,48.8439,232043.0
2016-10-28 14:10:00,56.98,57.03,56.96,57.03,79411.0,48.8439,48.8868,48.8267,48.8868,79411.0
2016-10-28 14:15:00,57.03,57.14,56.99,57.08,388291.0,48.8868,48.981,48.8525,48.9296,388291.0
2016-10-28 14:20:00,57.08,57.18,57.07,57.17,126262.0,48.9296,49.0153,48.921,49.0068,126262.0
2016-10-28 14:25:00,57.17,57.18,57.12,57.14,267983.0,49.0068,49.0153,48.9639,48.981,267983.0
2016-10-28 14:30:00,57.14,57.26,57.1,57.23,248697.0,48.981,49.0839,48.9468,49.0582,248697.0
2016-10-28 14:35:00,57.23,57.24,57.17,57.18,97131.0,49.0582,49.0668,49.0068,49.0153,97131.0
2016-10-28 14:40:00,57.18,57.19,57.09,57.13,80863.0,49.0153,49.0239,48.9382,48.9725,80863.0
2016-10-28 14:45:00,57.14,57.17,57.13,57.17,96839.0,48.981,49.0068,48.9725,49.0068,96839.0
2016-10-28 14:50:00,57.17,57.2,57.16,57.18,30586.0,49.0068,49.0325,48.9982,49.0153,30586.0
2016-10-28 14:55:00,57.18,57.3,57.18,57.3,111013.0,49.0153,49.1182,49.0153,49.1182,111013.0
2016-10-28 15:00:00,57.29,57.29,57.22,57.22,110819.0,49.1096,49.1096,49.0496,49.0496,110819.0
2016-10-28 15:05:00,57.22,57.24,57.18,57.2,60999.0,49.0496,49.0668,49.0153,49.0325,60999.0
2016-10-28 15:10:00,57.2,57.2,57.12,57.14,142839.0,49.0325,49.0325,48.9639,48.981,142839.0
2016-10-28 15:15:00,57.14,57.15,57.11,57.15,80568.0,48.981,48.9896,48.9553,48.9896,80568.0
2016-10-28 15:20:00,57.16,57.21,57.15,57.2,122052.0,48.9982,49.0411,48.9896,49.0325,122052.0
2016-10-28 15:25:00,57.2,57.3,57.2,57.27,156835.0,49.0325,49.1182,49.0325,49.0925,156835.0
2016-10-28 15:30:00,57.26,57.27,57.19,57.2,88163.0,49.0839,49.0925,49.0239,49.0325,88163.0
2016-10-28 15:35:00,57.2,57.22,57.13,57.15,137219.0,49.0325,49.0496,48.9725,48.9896,137219.0
2016-10-28 15:40:00,57.14,57.16,57.05,57.11,272663.0,48.981,48.9982,48.9039,48.9553,272663.0
2016-10-28 15:45:00,57.11,57.14,57.07,57.11,158920.0,48.9553,48.981,48.921,48.9553,158920.0
2016-10-28 15:50:00,57.11,57.13,57.05,57.06,191138.0,48.9553,48.9725,48.9039,48.9125,191138.0
2016-10-28 15:55:00,57.07,57.14,57.04,57.09,547141.0,48.921,48.981,48.8953,48.9382,547141.0
2016-10-31 09:30:00,57.32,57.37,57.18,57.3,329831.0,49.1353,49.1782,49.0153,49.1182,329831.0
2016-10-31 09:35:00,57.29,57.4,57.29,57.37,276667.0,49.1096,49.2039,49.1096,49.1782,276667.0
2016-10-31 09:40:00,57.37,57.38,57.31,57.34,257821.0,49.1782,49.1868,49.1268,49.1525,257821.0
2016-10-31 09:45:00,57.34,57.35,57.27,57.33,272065.0,49.1525,49.1611,49.0925,49.1439,272065.0
2016-10-31 09:50:00,57.33,57.37,57.31,57.31,52014.0,49.1439,49.1782,49.1268,49.1268,52014.0
2016-10-31 09:55:00,57.32,57.36,57.3,57.3,66300.0,49.1353,49.1696,49.1182,49.1182,66300.0
2016-10-31 10:00:00,57.3,57.31,57.23,57.23,223137.0,49.1182,49.1268,49.0582,49.0582,223137.0
2016-10-31 10:05:00,57.23,57.29,57.23,57.28,43927.0,49.0582,49.1096,49.0582,49.1011,43927.0
2016-10-31 10:10:00,57.29,57.34,57.28,57.32,71559.0,49.1096,49.1525,49.1011,49.1353,71559.0
2016-10-31 10:15:00,57.32,57.37,57.32,57.34,82250.0,49.1353,49.1782,49.1353,49.1525,82250.0
2016-10-31 10:20:00,57.34,57.36,57.31,57.32,64777.0,49.1525,49.1696,49.1268,49.1353,64777.0
2016-10-31 10:25:00,57.32,57.4,57.32,57.4,73857.0,49.1353,49.2039,49.1353,49.2039,73857.0
2016-10-31 10:30:00,57.4,57.41,57.24,57.24,106444.0,49.2039,49.2125,49.0668,49.0668,106444.0
2016-10-31 10:35:00,57.25,57.26,57.22,57.24,119391.0,49.0753,49.0839,49.0496,49.0668,119391.0
2016-10-31 10:40:00,57.24,57.28,57.23,57.25,55245.0,49.0668,49.1011,49.0582,49.0753,55245.0
2016-10-31 10:45:00,57.26,57.32,57.24,57.3,80769.0,49.0839,49.1353,49.0668,49.1182,80769.0
2016-10-31 10:50:00,57.31,57.37,57.29,57.37,87956.0,49.1268,49.1782,49.1096,49.1782,87956.0
2016-10-31 10:55:00,57.37,57.38,57.26,57.27,78136.0,49.1782,49.1868,49.0839,49.0925,78136.0
2016-10-31 11:00:00,57.28,57.28,57.25,57.28,45586.0,49.1011,49.1011,49.0753,49.1011,45586.0
2016-10-31 11:05:00,57.28,57.29,57.24,57.27,88243.0,49.1011,49.1096,49.0668,49.0925,88243.0
2016-10-31 11:10:00,57.27,57.29,57.25,57.27,265246.0,49.0925,49.1096,49.0753,49.0925,265246.0
2016-10-31 11:15:00,57.27,57.32,57.27,57.31,206364.0,49.0925,49.1353,49.0925,49.1268,206364.0
2016-10-31 11:20:00,57.31,57.31,57.27,57.3,130817.0,49.1268,49.1268,49.0925,49.1182,130817.0
2016-10-31 11:25:00,57.3,57.36,57.29,57.36,92739.0,49.1182,49.1696,49.1096,49.1696,92739.0
2016-10-31 11:30:00,57.36,57.43,57.36,57.38,161435.0,49.1696,49.2296,49.1696,49.1868,161435.0
2016-10-31 11:35:00,57.38,57.38,57.34,57.34,33659.0,49.1868,49.1868,49.1525,49.1525,33659.0
2016-10-31 11:40:00,57.34,57.35,57.31,57.32,84367.0,49.1525,49.1611,49.1268,49.1353,84367.0
2016-10-31 11:45:00,57.32,57.33,57.31,57.32,27779.0,49.1353,49.1439,49.1268,49.1353,27779.0
2016-10-31 11:50:00,57.33,57.34,57.3,57.34,53673.0,49.1439,49.1525,49.1182,49.1525,53673.0
2016-10-31 11:55:00,57.34,57.38,57.34,57.37,54716.0,49.1525,49.1868,49.1525,49.1782,54716.0
2016-10-31 12:00:00,57.38,57.39,57.33,57.33,56930.0,49.1868,49.1953,49.1439,49.1439,56930.0
2016-10-31 12:05:00,57.33,57.34,57.3,57.3,84208.0,49.1439,49.1525,49.1182,49.1182,84208.0
2016-10-31 12:10:00,57.3,57.31,57.29,57.3,33529.0,49.1182,49.1268,49.1096,49.1182,33529.0
2016-10-31 12:15:00,57.3,57.32,57.28,57.3,73806.0,49.1182,49.1353,49.1011,49.1182,73806.0
2016-10-31 12:20:00,57.3,57.31,57.25,57.28,42874.0,49.1182,49.1268,49.0753,49.1011,42874.0
2016-10-31 12:25:00,57.28,57.32,57.27,57.31,64659.0,49.1011,49.1353,49.0925,49.1268,64659.0
2016-10-31 12:30:00,57.32,57.34,57.3,57.34,76552.0,49.1353,49.1525,49.1182,49.1525,76552.0
2016-10-31 12:35:00,57.33,57.38,57.33,57.37,70163.0,49.1439,49.1868,49.1439,49.1782,70163.0
2016-10-31 12:40:00,57.36,57.39,57.35,57.39,35704.0,49.1696,49.1953,49.1611,49.1953,35704.0
2016-10-31 12:45:00,57.38,57.4,57.36,57.38,56838.0,49.1868,49.2039,49.1696,49.1868,56838.0
2016-10-31 12:50:00,57.38,57.39,57.35,57.36,31882.0,49.1868,49.1953,49.1611,49.1696,31882.0
2016-10-31 12:55:00,57.36,57.39,57.35,57.36,54542.0,49.1696,49.1953,49.1611,49.1696,54542.0
2016-10-31 13:00:00,57.36,57.37,57.34,57.34,45174.0,49.1696,49.1782,49.1525,49.1525,45174.0
2016-10-31 13:05:00,57.34,57.36,57.32,57.34,47899.0,49.1525,49.1696,49.1353,49.1525,47899.0
2016-10-31 13:10:00,57.35,57.36,57.32,57.35,77691.0,49.1611,49.1696,49.1353,49.1611,77691.0
2016-10-31 13:15:00,57.34,57.35,57.29,57.3,39423.0,49.1525,49.1611,49.1096,49.1182,39423.0
2016-10-31 13:20:00,57.31,57.34,57.28,57.29,78799.0,49.1268,49.1525,49.1011,49.1096,78799.0
2016-10-31 13:25:00,57.29,57.32,57.28,57.31,51667.0,49.1096,49.1353,49.1011,49.1268,51667.0
2016-10-31 13:30:00,57.31,57.35,57.3,57.34,49001.0,49.1268,49.1611,49.1182,49.1525,49001.0
2016-10-31 13:35:00,57.34,57.34,57.3,57.31,33287.0,49.1525,49.1525,49.1182,49.1268,33287.0
2016-10-31 13:40:00,57.32,57.34,57.3,57.33,47526.0,49.1353,49.1525,49.1182,49.1439,47526.0
2016-10-31 13:45:00,57.33,57.37,57.33,57.37,38672.0,49.1439,49.1782,49.1439,49.1782,38672.0
2016-10-31 13:50:00,57.36,57.37,57.33,57.33,45082.0,49.1696,49.1782,49.1439,49.1439,45082.0
2016-10-31 13:55:00,57.34,57.34,57.29,57.3,61440.0,49.1525,49.1525,49.1096,49.1182,61440.0
2016-10-31 14:00:00,57.3,57.33,57.3,57.31,41282.0,49.1182,49.1439,49.1182,49.1268,41282.0
2016-10-31 14:05:00,57.31,57.32,57.28,57.28,92522.0,49.1268,49.1353,49.1011,49.1011,92522.0
2016-10-31 14:10:00,57.28,57.3,57.23,57.26,88337.0,49.1011,49.1182,49.0582,49.0839,88337.0
2016-10-31 14:15:00,57.27,57.3,57.25,57.25,57476.0,49.0925,49.1182,49.0753,49.0753,57476.0
2016-10-31 14:20:00,57.25,57.27,57.23,57.23,63107.0,49.0753,49.0925,49.0582,49.0582,63107.0
2016-10-31 14:25:00,57.23,57.25,57.21,57.22,78768.0,49.0582,49.0753,49.0411,49.0496,78768.0
2016-10-31 14:30:00,57.23,57.26,57.22,57.26,38679.0,49.0582,49.0839,49.0496,49.0839,38679.0
2016-10-31 14:35:00,57.25,57.26,57.24,57.26,30928.0,49.0753,49.0839,49.0668,49.0839,30928.0
2016-10-31 14:40:00,57.26,57.27,57.23,57.25,22227.0,49.0839,49.0925,49.0582,49.0753,22227.0
2016-10-31 14:45:00,57.25,57.27,57.22,57.22,42588.0,49.0753,49.0925,49.0496,49.0496,42588.0
2016-10-31 14:50:00,57.22,57.25,57.2,57.24,81332.0,49.0496,49.0753,49.0325,49.0668,81332.0
2016-10-31 14:55:00,57.25,57.25,57.23,57.24,34898.0,49.0753,49.0753,49.0582,49.0668,34898.0
2016-10-31 15:00:00,57.24,57.26,57.22,57.26,74563.0,49.0668,49.0839,49.0496,49.0839,74563.0
2016-10-31 15:05:00,57.25,57.27,57.23,57.25,81348.0,49.0753,49.0925,49.0582,49.0753,81348.0
2016-10-31 15:10:00,57.25,57.28,57.24,57.27,48202.0,49.0753,49.1011,49.0668,49.0925,48202.0
2016-10-31 15:15:00,57.27,57.29,57.24,57.24,44609.0,49.0925,49.1096,49.0668,49.0668,44609.0
2016-10-31 15:20:00,57.25,57.27,57.24,57.25,46749.0,49.0753,49.0925,49.0668,49.0753,46749.0
2016-10-31 15:25:00,57.25,57.3,57.24,57.29,53534.0,49.0753,49.1182,49.0668,49.1096,53534.0
2016-10-31 15:30:00,57.3,57.32,57.27,57.3,146481.0,49.1182,49.1353,49.0925,49.1182,146481.0
2016-10-31 15:35:00,57.29,57.3,57.27,57.29,88825.0,49.1096,49.1182,49.0925,49.1096,88825.0
2016-10-31 15:40:00,57.28,57.29,57.24,57.27,228185.0,49.1011,49.1096,49.0668,49.0925,228185.0
2016-10-31 15:45:00,57.27,57.29,57.25,57.29,195855.0,49.0925,49.1096,49.0753,49.1096,195855.0
2016-10-31 15:50:00,57.28,57.29,57.25,57.26,276325.0,49.1011,49.1096,49.0753,49.0839,276325.0
2016-10-31 15:55:00,57.26,57.28,57.18,57.22,1324833.0,49.0839,49.1011,49.0153,49.0496,1324833.0
2016-11-01 09:30:00,57.26,57.33,57.22,57.27,374148.0,49.0839,49.1439,49.0496,49.0925,374148.0
2016-11-01 09:35:00,57.27,57.29,57.23,57.27,176917.0,49.0925,49.1096,49.0582,49.0925,176917.0
2016-11-01 09:40:00,57.26,57.26,57.17,57.21,213555.0,49.0839,49.0839,49.0068,49.0411,213555.0
2016-11-01 09:45:00,57.22,57.25,57.19,57.2,183443.0,49.0496,49.0753,49.0239,49.0325,183443.0
2016-11-01 09:50:00,57.2,57.21,57.15,57.16,153827.0,49.0325,49.0411,48.9896,48.9982,153827.0
2016-11-01 09:55:00,57.16,57.17,57.13,57.13,68838.0,48.9982,49.0068,48.9725,48.9725,68838.0
2016-11-01 10:00:00,57.14,57.14,57.0,57.09,486452.0,48.981,48.981,48.861,48.9382,486452.0
2016-11-01 10:05:00,57.09,57.09,57.04,57.07,175392.0,48.9382,48.9382,48.8953,48.921,175392.0
2016-11-01 10:10:00,57.08,57.08,56.97,57.03,222813.0,48.9296,48.9296,48.8353,48.8868,222813.0
2016-11-01 10:15:00,57.03,57.06,57.0,57.04,206129.0,48.8868,48.9125,48.861,48.8953,206129.0
2016-11-01 10:20:00,57.05,57.05,57.0,57.03,231544.0,48.9039,48.9039,48.861,48.8868,231544.0
2016-11-01 10:25:00,57.02,57.04,56.92,56.93,290005.0,48.8782,48.8953,48.7925,48.801,290005.0
2016-11-01 10:30:00,56.94,56.99,56.91,56.98,188723.0,48.8096,48.8525,48.7839,48.8439,188723.0
2016-11-01 10:35:00,56.97,56.99,56.88,56.89,130011.0,48.8353,48.8525,48.7582,48.7667,130011.0
2016-11-01 10:40:00,56.89,56.94,56.89,56.91,115589.0,48.7667,48.8096,48.7667,48.7839,115589.0
2016-11-01 10:45:00,56.91,56.91,56.84,56.9,234264.0,48.7839,48.7839,48.7239,48.7753,234264.0
2016-11-01 10:50:00,56.89,56.93,56.88,56.91,128759.0,48.7667,48.801,48.7582,48.7839,128759.0
2016-11-01 10:55:00,56.91,57.03,56.9,57.03,134465.0,48.7839,48.8868,48.7753,48.8868,134465.0
2016-11-01 11:00:00,57.03,57.04,57.0,57.02,121245.0,48.8868,48.8953,48.861,48.8782,121245.0
2016-11-01 11:05:00,57.02,57.04,57.01,57.04,276099.0,48.8782,48.8953,48.8696,48.8953,276099.0
2016-11-01 11:10:00,57.05,57.05,57.0,57.01,114883.0,48.9039,48.9039,48.861,48.8696,114883.0
2016-11-01 11:15:00,57.0,57.03,56.99,57.01,108168.0,48.861,48.8868,48.8525,48.8696,108168.0
2016-11-01 11:20:00,57.02,57.02,56.99,57.01,113433.0,48.8782,48.8782,48.8525,48.8696,113433.0
2016-11-01 11:25:00,57.01,57.04,56.99,56.99,187295.0,48.8696,48.8953,48.8525,48.8525,187295.0
2016-11-01 11:30:00,56.99,56.99,56.93,56.96,330549.0,48.8525,48.8525,48.801,48.8267,330549.0
2016-11-01 11:35:00,56.96,56.99,56.95,56.99,62857.0,48.8267,48.8525,48.8182,48.8525,62857.0
2016-11-01 11:40:00,56.99,57.02,56.96,57.0,85275.0,48.8525,48.8782,48.8267,48.861,85275.0
2016-11-01 11:45:00,57.0,57.02,56.96,56.97,102605.0,48.861,48.8782,48.8267,48.8353,102605.0
2016-11-01 11:50:00,56.96,56.98,56.94,56.96,81070.0,48.8267,48.8439,48.8096,48.8267,81070.0
2016-11-01 11:55:00,56.96,56.96,56.89,56.9,105900.0,48.8267,48.8267,48.7667,48.7753,105900.0
2016-11-01 12:00:00,56.91,56.92,56.87,56.89,154746.0,48.7839,48.7925,48.7496,48.7667,154746.0
2016-11-01 12:05:00,56.89,56.89,56.81,56.82,203975.0,48.7667,48.7667,48.6982,48.7067,203975.0
2016-11-01 12:10:00,56.81,56.84,56.79,56.82,146099.0,48.6982,48.7239,48.681,48.7067,146099.0
2016-11-01 12:15:00,56.82,56.82,56.76,56.78,102816.0,48.7067,48.7067,48.6553,48.6725,102816.0
2016-11-01 12:20:00,56.79,56.82,56.75,56.8,115493.0,48.681,48.7067,48.6467,48.6896,115493.0
2016-11-01 12:25:00,56.8,56.81,56.78,56.79,67169.0,48.6896,48.6982,48.6725,48.681,67169.0
2016-11-01 12:30:00,56.78,56.86,56.78,56.86,122140.0,48.6725,48.741,48.6725,48.741,122140.0
2016-11-01 12:35:00,56.86,56.86,56.83,56.83,170468.0,48.741,48.741,48.7153,48.7153,170468.0
2016-11-01 12:40:00,56.83,56.85,56.78,56.81,143536.0,48.7153,48.7325,48.6725,48.6982,143536.0
2016-11-01 12:45:00,56.81,56.82,56.74,56.74,119032.0,48.6982,48.7067,48.6382,48.6382,119032.0
2016-11-01 12:50:00,56.74,56.78,56.73,56.78,194575.0,48.6382,48.6725,48.6296,48.6725,194575.0
2016-11-01 12:55:00,56.78,56.79,56.76,56.78,114753.0,48.6725,48.681,48.6553,48.6725,114753.0
2016-11-01 13:00:00,56.79,56.8,56.76,56.78,161875.0,48.681,48.6896,48.6553,48.6725,161875.0
2016-11-01 13:05:00,56.78,56.79,56.75,56.78,170345.0,48.6725,48.681,48.6467,48.6725,170345.0
2016-11-01 13:10:00,56.78,56.8,56.76,56.79,201902.0,48.6725,48.6896,48.6553,48.681,201902.0
2016-11-01 13:15:00,56.78,56.78,56.72,56.75,153937.0,48.6725,48.6725,48.621,48.6467,153937.0
2016-11-01 13:20:00,56.75,56.76,56.68,56.72,258988.0,48.6467,48.6553,48.5867,48.621,258988.0
2016-11-01 13:25:00,56.73,56.77,56.72,56.76,128748.0,48.6296,48.6639,48.621,48.6553,128748.0
2016-11-01 13:30:00,56.75,56.76,56.7,56.73,151525.0,48.6467,48.6553,48.6039,48.6296,151525.0
2016-11-01 13:35:00,56.73,56.74,56.67,56.69,105752.0,48.6296,48.6382,48.5782,48.5953,105752.0
2016-11-01 13:40:00,56.69,56.7,56.6,56.63,166079.0,48.5953,48.6039,48.5182,48.5439,166079.0
2016-11-01 13:45:00,56.62,56.62,56.56,56.58,158592.0,48.5353,48.5353,48.4839,48.501,158592.0
2016-11-01 13:50:00,56.58,56.64,56.58,56.62,185857.0,48.501,48.5524,48.501,48.5353,185857.0
2016-11-01 13:55:00,56.63,56.64,56.59,56.62,298635.0,48.5439,48.5524,48.5096,48.5353,298635.0
2016-11-01 14:00:00,56.61,56.63,56.57,56.6,138014.0,48.5267,48.5439,48.4924,48.5182,138014.0
2016-11-01 14:05:00,56.61,56.62,56.53,56.57,166076.0,48.5267,48.5353,48.4581,48.4924,166076.0
2016-11-01 14:10:00,56.56,56.58,56.48,56.49,79792.0,48.4839,48.501,48.4153,48.4239,79792.0
2016-11-01 14:15:00,56.49,56.5,56.38,56.41,215348.0,48.4239,48.4324,48.3296,48.3553,215348.0
2016-11-01 14:20:00,56.42,56.48,56.41,56.48,94886.0,48.3639,48.4153,48.3553,48.4153,94886.0
2016-11-01 14:25:00,56.48,56.7,56.48,56.66,550897.0,48.4153,48.6039,48.4153,48.5696,550897.0
2016-11-01 14:30:00,56.65,56.68,56.6,56.65,152507.0,48.561,48.5867,48.5182,48.561,152507.0
2016-11-01 14:35:00,56.65,56.67,56.6,56.61,148178.0,48.561,48.5782,48.5182,48.5267,148178.0
2016-11-01 14:40:00,56.62,56.62,56.51,56.59,369028.0,48.5353,48.5353,48.441,48.5096,369028.0
2016-11-01 14:45:00,56.59,56.59,56.53,56.54,172745.0,48.5096,48.5096,48.4581,48.4667,172745.0
2016-11-01 14:50:00,56.54,56.6,56.52,56.6,190998.0,48.4667,48.5182,48.4496,48.5182,190998.0
2016-11-01 14:55:00,56.6,56.62,56.52,56.54,317586.0,48.5182,48.5353,48.4496,48.4667,317586.0
2016-11-01 15:00:00,56.53,56.57,56.48,56.53,186365.0,48.4581,48.4924,48.4153,48.4581,186365.0
2016-11-01 15:05:00,56.53,56.55,56.48,56.54,136286.0,48.4581,48.4753,48.4153,48.4667,136286.0
2016-11-01 15:10:00,56.53,56.54,56.48,56.52,128986.0,48.4581,48.4667,48.4153,48.4496,128986.0
2016-11-01 15:15:00,56.52,56.64,56.49,56.62,135176.0,48.4496,48.5524,48.4239,48.5353,135176.0
2016-11-01 15:20:00,56.63,56.63,56.56,56.58,346636.0,48.5439,48.5439,48.4839,48.501,346636.0
2016-11-01 15:25:00,56.58,56.66,56.58,56.66,572229.0,48.501,48.5696,48.501,48.5696,572229.0
2016-11-01 15:30:00,56.65,56.67,56.6,56.62,289397.0,48.561,48.5782,48.5182,48.5353,289397.0
2016-11-01 15:35:00,56.62,56.69,56.6,56.69,336031.0,48.5353,48.5953,48.5182,48.5953,336031.0
2016-11-01 15:40:00,56.69,56.71,56.62,56.65,376246.0,48.5953,48.6124,48.5353,48.561,376246.0
2016-11-01 15:45:00,56.65,56.74,56.64,56.71,512768.0,48.561,48.6382,48.5524,48.6124,512768.0
2016-11-01 15:50:00,56.71,56.72,56.65,56.71,513284.0,48.6124,48.621,48.561,48.6124,513284.0
2016-11-01 15:55:00,56.71,56.74,56.68,56.71,994020.0,48.6124,48.6382,48.5867,48.6124,994020.0
2016-11-02 09:30:00,56.68,56.74,56.62,56.7,232993.0,48.5867,48.6382,48.5353,48.6039,232993.0
2016-11-02 09:35:00,56.71,56.85,56.7,56.81,687517.0,48.6124,48.7325,48.6039,48.6982,687517.0
2016-11-02 09:40:00,56.8,56.81,56.73,56.78,355776.0,48.6896,48.6982,48.6296,48.6725,355776.0
2016-11-02 09:45:00,56.78,56.9,56.78,56.85,394850.0,48.6725,48.7753,48.6725,48.7325,394850.0
2016-11-02 09:50:00,56.85,56.9,56.8,56.8,93757.0,48.7325,48.7753,48.6896,48.6896,93757.0
2016-11-02 09:55:00,56.81,56.89,56.81,56.87,195226.0,48.6982,48.7667,48.6982,48.7496,195226.0
2016-11-02 10:00:00,56.86,56.92,56.79,56.85,322198.0,48.741,48.7925,48.681,48.7325,322198.0
2016-11-02 10:05:00,56.85,56.86,56.82,56.85,61561.0,48.7325,48.741,48.7067,48.7325,61561.0
2016-11-02 10:10:00,56.85,56.85,56.82,56.83,61123.0,48.7325,48.7325,48.7067,48.7153,61123.0
2016-11-02 10:15:00,56.83,56.87,56.79,56.8,128266.0,48.7153,48.7496,48.681,48.6896,128266.0
2016-11-02 10:20:00,56.79,56.82,56.76,56.77,207750.0,48.681,48.7067,48.6553,48.6639,207750.0
2016-11-02 10:25:00,56.77,56.85,56.77,56.85,118683.0,48.6639,48.7325,48.6639,48.7325,118683.0
2016-11-02 10:30:00,56.84,56.84,56.73,56.74,460810.0,48.7239,48.7239,48.6296,48.6382,460810.0
2016-11-02 10:35:00,56.75,56.85,56.74,56.84,272882.0,48.6467,48.7325,48.6382,48.7239,272882.0
2016-11-02 10:40:00,56.84,56.85,56.78,56.78,155968.0,48.7239,48.7325,48.6725,48.6725,155968.0
2016-11-02 10:45:00,56.78,56.84,56.76,56.81,114694.0,48.6725,48.7239,48.6553,48.6982,114694.0
2016-11-02 10:50:00,56.8,56.8,56.71,56.75,73422.0,48.6896,48.6896,48.6124,48.6467,73422.0
2016-11-02 10:55:00,56.75,56.78,56.75,56.78,64301.0,48.6467,48.6725,48.6467,48.6725,64301.0
2016-11-02 11:00:00,56.78,56.83,56.77,56.78,204013.0,48.6725,48.7153,48.6639,48.6725,204013.0
2016-11-02 11:05:00,56.78,56.82,56.75,56.82,74013.0,48.6725,48.7067,48.6467,48.7067,74013.0
2016-11-02 11:10:00,56.82,56.9,56.8,56.89,111962.0,48.7067,48.7753,48.6896,48.7667,111962.0
2016-11-02 11:15:00,56.88,56.93,56.87,56.88,105461.0,48.7582,48.801,48.7496,48.7582,105461.0
2016-11-02 11:20:00,56.88,56.88,56.85,56.86,44247.0,48.7582,48.7582,48.7325,48.741,44247.0
2016-11-02 11:25:00,56.87,56.9,56.8,56.82,102144.0,48.7496,48.7753,48.6896,48.7067,102144.0
2016-11-02 11:30:00,56.8,56.81,56.75,56.76,76320.0,48.6896,48.6982,48.6467,48.6553,76320.0
2016-11-02 11:35:00,56.76,56.77,56.69,56.74,50553.0,48.6553,48.6639,48.5953,48.6382,50553.0
2016-11-02 11:40:00,56.74,56.77,56.72,56.75,49884.0,48.6382,48.6639,48.621,48.6467,49884.0
2016-11-02 11:45:00,56.75,56.8,56.75,56.78,19554.0,48.6467,48.6896,48.6467,48.6725,19554.0
2016-11-02 11:50:00,56.78,56.79,56.71,56.72,71929.0,48.6725,48.681,48.6124,48.621,71929.0
2016-11-02 11:55:00,56.72,56.76,56.68,56.7,58754.0,48.621,48.6553,48.5867,48.6039,58754.0
2016-11-02 12:00:00,56.7,56.72,56.68,56.7,73830.0,48.6039,48.621,48.5867,48.6039,73830.0
2016-11-02 12:05:00,56.69,56.76,56.66,56.76,49377.0,48.5953,48.6553,48.5696,48.6553,49377.0
2016-11-02 12:10:00,56.76,56.78,56.73,56.73,96682.0,48.6553,48.6725,48.6296,48.6296,96682.0
2016-11-02 12:15:00,56.73,56.77,56.72,56.75,59851.0,48.6296,48.6639,48.621,48.6467,59851.0
2016-11-02 12:20:00,56.75,56.78,56.72,56.76,75387.0,48.6467,48.6725,48.621,48.6553,75387.0
2016-11-02 12:25:00,56.75,56.76,56.74,56.74,59640.0,48.6467,48.6553,48.6382,48.6382,59640.0
2016-11-02 12:30:00,56.75,56.75,56.71,56.72,46902.0,48.6467,48.6467,48.6124,48.621,46902.0
2016-11-02 12:35:00,56.72,56.74,56.7,56.73,44556.0,48.621,48.6382,48.6039,48.6296,44556.0
2016-11-02 12:40:00,56.73,56.76,56.72,56.76,99719.0,48.6296,48.6553,48.621,48.6553,99719.0
2016-11-02 12:45:00,56.76,56.76,56.73,56.75,53855.0,48.6553,48.6553,48.6296,48.6467,53855.0
2016-11-02 12:50:00,56.75,56.75,56.7,56.73,48644.0,48.6467,48.6467,48.6039,48.6296,48644.0
2016-11-02 12:55:00,56.72,56.75,56.71,56.74,25614.0,48.621,48.6467,48.6124,48.6382,25614.0
2016-11-02 13:00:00,56.74,56.75,56.68,56.68,61033.0,48.6382,48.6467,48.5867,48.5867,61033.0
2016-11-02 13:05:00,56.69,56.7,56.65,56.68,62863.0,48.5953,48.6039,48.561,48.5867,62863.0
2016-11-02 13:10:00,56.67,56.68,56.58,56.6,103805.0,48.5782,48.5867,48.501,48.5182,103805.0
2016-11-02 13:15:00,56.59,56.6,56.56,56.57,65193.0,48.5096,48.5182,48.4839,48.4924,65193.0
2016-11-02 13:20:00,56.57,56.6,56.56,56.59,146785.0,48.4924,48.5182,48.4839,48.5096,146785.0
2016-11-02 13:25:00,56.58,56.62,56.57,56.61,91501.0,48.501,48.5353,48.4924,48.5267,91501.0
2016-11-02 13:30:00,56.6,56.62,56.56,56.58,46088.0,48.5182,48.5353,48.4839,48.501,46088.0
2016-11-02 13:35:00,56.58,56.58,56.54,56.56,52392.0,48.501,48.501,48.4667,48.4839,52392.0
2016-11-02 13:40:00,56.56,56.58,56.54,56.57,29617.0,48.4839,48.501,48.4667,48.4924,29617.0
2016-11-02 13:45:00,56.57,56.59,56.52,56.54,77924.0,48.4924,48.5096,48.4496,48.4667,77924.0
2016-11-02 13:50:00,56.54,56.57,56.54,56.55,44566.0,48.4667,48.4924,48.4667,48.4753,44566.0
2016-11-02 13:55:00,56.56,56.61,56.55,56.59,180466.0,48.4839,48.5267,48.4753,48.5096,180466.0
2016-11-02 14:00:00,56.6,56.66,56.51,56.55,166218.0,48.5182,48.5696,48.441,48.4753,166218.0
2016-11-02 14:05:00,56.55,56.57,56.37,56.41,294093.0,48.4753,48.4924,48.321,48.3553,294093.0
2016-11-02 14:10:00,56.41,56.56,56.4,56.52,476043.0,48.3553,48.4839,48.3467,48.4496,476043.0
2016-11-02 14:15:00,56.52,56.65,56.49,56.62,137432.0,48.4496,48.561,48.4239,48.5353,137432.0
2016-11-02 14:20:00,56.62,56.7,56.58,56.68,443374.0,48.5353,48.6039,48.501,48.5867,443374.0
2016-11-02 14:25:00,56.68,56.74,56.65,56.68,149307.0,48.5867,48.6382,48.561,48.5867,149307.0
2016-11-02 14:30:00,56.67,56.71,56.64,56.69,146374.0,48.5782,48.6124,48.5524,48.5953,146374.0
2016-11-02 14:35:00,56.69,56.76,56.66,56.7,284256.0,48.5953,48.6553,48.5696,48.6039,284256.0
2016-11-02 14:40:00,56.7,56.71,56.65,56.7,165599.0,48.6039,48.6124,48.561,48.6039,165599.0
2016-11-02 14:45:00,56.69,56.71,56.61,56.64,142478.0,48.5953,48.6124,48.5267,48.5524,142478.0
2016-11-02 14:50:00,56.63,56.65,56.58,56.6,191775.0,48.5439,48.561,48.501,48.5182,191775.0
2016-11-02 14:55:00,56.6,56.68,56.6,56.63,157533.0,48.5182,48.5867,48.5182,48.5439,157533.0
2016-11-02 15:00:00,56.62,56.66,56.58,56.66,171663.0,48.5353,48.5696,48.501,48.5696,171663.0
2016-11-02 15:05:00,56.66,56.67,56.62,56.67,142504.0,48.5696,48.5782,48.5353,48.5782,142504.0
2016-11-02 15:10:00,56.68,56.68,56.62,56.65,363216.0,48.5867,48.5867,48.5353,48.561,363216.0
2016-11-02 15:15:00,56.66,56.66,56.6,56.61,882952.0,48.5696,48.5696,48.5182,48.5267,882952.0
2016-11-02 15:20:00,56.62,56.69,56.62,56.69,82358.0,48.5353,48.5953,48.5353,48.5953,82358.0
2016-11-02 15:25:00,56.68,56.73,56.67,56.7,582758.0,48.5867,48.6296,48.5782,48.6039,582758.0
2016-11-02 15:30:00,56.7,56.7,56.65,56.67,564565.0,48.6039,48.6039,48.561,48.5782,564565.0
2016-11-02 15:35:00,56.67,56.67,56.61,56.61,161543.0,48.5782,48.5782,48.5267,48.5267,161543.0
2016-11-02 15:40:00,56.62,56.65,56.61,56.63,119535.0,48.5353,48.561,48.5267,48.5439,119535.0
2016-11-02 15:45:00,56.63,56.65,56.57,56.62,390173.0,48.5439,48.561,48.4924,48.5353,390173.0
2016-11-02 15:50:00,56.62,56.64,56.54,56.55,169478.0,48.5353,48.5524,48.4667,48.4753,169478.0
2016-11-02 15:55:00,56.54,56.58,56.48,56.52,739075.0,48.4667,48.501,48.4153,48.4496,739075.0
2016-11-03 09:30:00,56.75,56.77,56.34,56.36,862130.0,48.6467,48.6639,48.2953,48.3124,862130.0
2016-11-03 09:35:00,56.36,56.54,56.36,56.53,236725.0,48.3124,48.4667,48.3124,48.4581,236725.0
2016-11-03 09:40:00,56.52,56.57,56.49,56.49,243767.0,48.4496,48.4924,48.4239,48.4239,243767.0
2016-11-03 09:45:00,56.49,56.5,56.46,56.48,146283.0,48.4239,48.4324,48.3981,48.4153,146283.0
2016-11-03 09:50:00,56.48,56.49,56.44,56.45,288263.0,48.4153,48.4239,48.381,48.3896,288263.0
2016-11-03 09:55:00,56.45,56.49,56.42,56.43,265525.0,48.3896,48.4239,48.3639,48.3724,265525.0
2016-11-03 10:00:00,56.42,56.45,56.28,56.3,865905.0,48.3639,48.3896,48.2438,48.261,865905.0
2016-11-03 10:05:00,56.3,56.44,56.29,56.39,196738.0,48.261,48.381,48.2524,48.3381,196738.0
2016-11-03 10:10:00,56.4,56.49,56.39,56.46,136442.0,48.3467,48.4239,48.3381,48.3981,136442.0
2016-11-03 10:15:00,56.45,56.45,56.37,56.45,192487.0,48.3896,48.3896,48.321,48.3896,192487.0
2016-11-03 10:20:00,56.45,56.56,56.45,56.53,102525.0,48.3896,48.4839,48.3896,48.4581,102525.0
2016-11-03 10:25:00,56.52,56.56,56.5,56.55,157131.0,48.4496,48.4839,48.4324,48.4753,157131.0
2016-11-03 10:30:00,56.54,56.58,56.5,56.57,75695.0,48.4667,48.501,48.4324,48.4924,75695.0
2016-11-03 10:35:00,56.57,56.6,56.54,56.54,79720.0,48.4924,48.5182,48.4667,48.4667,79720.0
2016-11-03 10:40:00,56.53,56.6,56.5,56.59,76459.0,48.4581,48.5182,48.4324,48.5096,76459.0
2016-11-03 10:45:00,56.59,56.6,56.49,56.55,127770.0,48.5096,48.5182,48.4239,48.4753,127770.0
2016-11-03 10:50:00,56.55,56.56,56.52,56.55,123196.0,48.4753,48.4839,48.4496,48.4753,123196.0
2016-11-03 10:55:00,56.55,56.55,56.46,56.48,118861.0,48.4753,48.4753,48.3981,48.4153,118861.0
2016-11-03 11:00:00,56.49,56.49,56.45,56.48,85110.0,48.4239,48.4239,48.3896,48.4153,85110.0
2016-11-03 11:05:00,56.47,56.54,56.47,56.51,97386.0,48.4067,48.4667,48.4067,48.441,97386.0
2016-11-03 11:10:00,56.5,56.53,56.49,56.53,86686.0,48.4324,48.4581,48.4239,48.4581,86686.0
2016-11-03 11:15:00,56.52,56.55,56.48,56.55,79338.0,48.4496,48.4753,48.4153,48.4753,79338.0
2016-11-03 11:20:00,56.56,56.57,56.53,56.54,44183.0,48.4839,48.4924,48.4581,48.4667,44183.0
2016-11-03 11:25:00,56.54,56.59,56.53,56.57,60842.0,48.4667,48.5096,48.4581,48.4924,60842.0
2016-11-03 11:30:00,56.56,56.58,56.55,56.57,108309.0,48.4839,48.501,48.4753,48.4924,108309.0
2016-11-03 11:35:00,56.58,56.61,56.55,56.56,85590.0,48.501,48.5267,48.4753,48.4839,85590.0
2016-11-03 11:40:00,56.56,56.57,56.47,56.48,150432.0,48.4839,48.4924,48.4067,48.4153,150432.0
2016-11-03 11:45:00,56.48,56.55,56.48,56.55,67757.0,48.4153,48.4753,48.4153,48.4753,67757.0
2016-11-03 11:50:00,56.55,56.57,56.53,56.56,50344.0,48.4753,48.4924,48.4581,48.4839,50344.0
2016-11-03 11:55:00,56.56,56.57,56.53,56.55,100545.0,48.4839,48.4924,48.4581,48.4753,100545.0
2016-11-03 12:00:00,56.55,56.58,56.54,56.57,117340.0,48.4753,48.501,48.4667,48.4924,117340.0
2016-11-03 12:05:00,56.57,56.58,56.45,56.47,82671.0,48.4924,48.501,48.3896,48.4067,82671.0
2016-11-03 12:10:00,56.48,56.52,56.45,56.47,871247.0,48.4153,48.4496,48.3896,48.4067,871247.0
2016-11-03 12:15:00,56.47,56.49,56.45,56.47,150914.0,48.4067,48.4239,48.3896,48.4067,150914.0
2016-11-03 12:20:00,56.47,56.49,56.45,56.48,91260.0,48.4067,48.4239,48.3896,48.4153,91260.0
2016-11-03 12:25:00,56.48,56.5,56.46,56.48,78313.0,48.4153,48.4324,48.3981,48.4153,78313.0
2016-11-03 12:30:00,56.47,56.49,56.46,56.47,111938.0,48.4067,48.4239,48.3981,48.4067,111938.0
2016-11-03 12:35:00,56.47,56.48,56.42,56.44,201591.0,48.4067,48.4153,48.3639,48.381,201591.0
2016-11-03 12:40:00,56.44,56.49,56.4,56.42,94149.0,48.381,48.4239,48.3467,48.3639,94149.0
2016-11-03 12:45:00,56.42,56.44,56.4,56.41,86500.0,48.3639,48.381,48.3467,48.3553,86500.0
2016-11-03 12:50:00,56.42,56.49,56.41,56.46,81943.0,48.3639,48.4239,48.3553,48.3981,81943.0
2016-11-03 12:55:00,56.46,56.48,56.45,56.46,54954.0,48.3981,48.4153,48.3896,48.3981,54954.0
2016-11-03 13:00:00,56.46,56.46,56.42,56.44,48043.0,48.3981,48.3981,48.3639,48.381,48043.0
2016-11-03 13:05:00,56.44,56.46,56.42,56.45,82353.0,48.381,48.3981,48.3639,48.3896,82353.0
2016-11-03 13:10:00,56.45,56.47,56.4,56.41,45020.0,48.3896,48.4067,48.3467,48.3553,45020.0
2016-11-03 13:15:00,56.41,56.44,56.4,56.43,67145.0,48.3553,48.381,48.3467,48.3724,67145.0
2016-11-03 13:20:00,56.43,56.44,56.4,56.44,89614.0,48.3724,48.381,48.3467,48.381,89614.0
2016-11-03 13:25:00,56.44,56.52,56.44,56.49,123097.0,48.381,48.4496,48.381,48.4239,123097.0
2016-11-03 13:30:00,56.48,56.49,56.45,56.46,67176.0,48.4153,48.4239,48.3896,48.3981,67176.0
2016-11-03 13:35:00,56.45,56.45,56.42,56.44,53554.0,48.3896,48.3896,48.3639,48.381,53554.0
2016-11-03 13:40:00,56.43,56.46,56.39,56.4,63787.0,48.3724,48.3981,48.3381,48.3467,63787.0
2016-11-03 13:45:00,56.39,56.44,56.38,56.44,102265.0,48.3381,48.381,48.3296,48.381,102265.0
2016-11-03 13:50:00,56.44,56.45,56.38,56.43,111820.0,48.381,48.3896,48.3296,48.3724,111820.0
2016-11-03 13:55:00,56.43,56.43,56.38,56.42,60624.0,48.3724,48.3724,48.3296,48.3639,60624.0
2016-11-03 14:00:00,56.42,56.46,56.39,56.46,106525.0,48.3639,48.3981,48.3381,48.3981,106525.0
2016-11-03 14:05:00,56.45,56.47,56.42,56.46,64476.0,48.3896,48.4067,48.3639,48.3981,64476.0
2016-11-03 14:10:00,56.45,56.5,56.45,56.49,93943.0,48.3896,48.4324,48.3896,48.4239,93943.0
2016-11-03 14:15:00,56.48,56.49,56.44,56.44,60934.0,48.4153,48.4239,48.381,48.381,60934.0
2016-11-03 14:20:00,56.45,56.49,56.44,56.46,43965.0,48.3896,48.4239,48.381,48.3981,43965.0
2016-11-03 14:25:00,56.46,56.49,56.44,56.47,108159.0,48.3981,48.4239,48.381,48.4067,108159.0
2016-11-03 14:30:00,56.47,56.47,56.44,56.44,61307.0,48.4067,48.4067,48.381,48.381,61307.0
2016-11-03 14:35:00,56.45,56.49,56.42,56.45,74116.0,48.3896,48.4239,48.3639,48.3896,74116.0
2016-11-03 14:40:00,56.45,56.47,56.43,56.44,67351.0,48.3896,48.4067,48.3724,48.381,67351.0
2016-11-03 14:45:00,56.43,56.48,56.42,56.48,69158.0,48.3724,48.4153,48.3639,48.4153,69158.0
2016-11-03 14:50:00,56.48,56.5,56.46,56.5,68437.0,48.4153,48.4324,48.3981,48.4324,68437.0
2016-11-03 14:55:00,56.5,56.51,56.47,56.51,229521.0,48.4324,48.441,48.4067,48.441,229521.0
2016-11-03 15:00:00,56.5,56.5,56.46,56.47,75260.0,48.4324,48.4324,48.3981,48.4067,75260.0
2016-11-03 15:05:00,56.48,56.49,56.45,56.47,75560.0,48.4153,48.4239,48.3896,48.4067,75560.0
2016-11-03 15:10:00,56.46,56.49,56.46,56.49,123270.0,48.3981,48.4239,48.3981,48.4239,123270.0
2016-11-03 15:15:00,56.49,56.5,56.4,56.42,151530.0,48.4239,48.4324,48.3467,48.3639,151530.0
2016-11-03 15:20:00,56.42,56.44,56.4,56.42,164020.0,48.3639,48.381,48.3467,48.3639,164020.0
2016-11-03 15:25:00,56.42,56.45,56.41,56.43,102588.0,48.3639,48.3896,48.3553,48.3724,102588.0
2016-11-03 15:30:00,56.42,56.43,56.33,56.34,217863.0,48.3639,48.3724,48.2867,48.2953,217863.0
2016-11-03 15:35:00,56.35,56.38,56.34,56.36,233195.0,48.3039,48.3296,48.2953,48.3124,233195.0
2016-11-03 15:40:00,56.36,56.36,56.27,56.28,236917.0,48.3124,48.3124,48.2353,48.2438,236917.0
2016-11-03 15:45:00,56.28,56.37,56.27,56.34,208491.0,48.2438,48.321,48.2353,48.2953,208491.0
2016-11-03 15:50:00,56.34,56.37,56.33,56.37,158489.0,48.2953,48.321,48.2867,48.321,158489.0
2016-11-03 15:55:00,56.37,56.41,56.36,56.4,459718.0,48.321,48.3553,48.3124,48.3467,459718.0
2016-11-04 09:30:00,56.41,56.47,56.3,56.44,358509.0,48.3553,48.4067,48.261,48.381,358509.0
2016-11-04 09:35:00,56.43,56.48,56.4,56.44,286168.0,48.3724,48.4153,48.3467,48.381,286168.0
2016-11-04 09:40:00,56.44,56.44,56.38,56.38,182217.0,48.381,48.381,48.3296,48.3296,182217.0
2016-11-04 09:45:00,56.38,56.43,56.35,56.36,162726.0,48.3296,48.3724,48.3039,48.3124,162726.0
2016-11-04 09:50:00,56.35,56.44,56.32,56.42,170086.0,48.3039,48.381,48.2781,48.3639,170086.0
2016-11-04 09:55:00,56.41,56.41,56.3,56.37,258602.0,48.3553,48.3553,48.261,48.321,258602.0
2016-11-04 10:00:00,56.33,56.44,56.33,56.43,154458.0,48.2867,48.381,48.2867,48.3724,154458.0
2016-11-04 10:05:00,56.43,56.45,56.4,56.42,45746.0,48.3724,48.3896,48.3467,48.3639,45746.0
2016-11-04 10:10:00,56.42,56.5,56.42,56.46,416535.0,48.3639,48.4324,48.3639,48.3981,416535.0
2016-11-04 10:15:00,56.46,56.53,56.43,56.52,92140.0,48.3981,48.4581,48.3724,48.4496,92140.0
2016-11-04 10:20:00,56.52,56.58,56.51,56.56,99545.0,48.4496,48.501,48.441,48.4839,99545.0
2016-11-04 10:25:00,56.56,56.59,56.52,56.59,145028.0,48.4839,48.5096,48.4496,48.5096,145028.0
2016-11-04 10:30:00,56.59,56.64,56.55,56.61,165054.0,48.5096,48.5524,48.4753,48.5267,165054.0
2016-11-04 10:35:00,56.61,56.65,56.6,56.65,139772.0,48.5267,48.561,48.5182,48.561,139772.0
2016-11-04 10:40:00,56.65,56.66,56.62,56.66,39332.0,48.561,48.5696,48.5353,48.5696,39332.0
2016-11-04 10:45:00,56.66,56.66,56.59,56.61,77223.0,48.5696,48.5696,48.5096,48.5267,77223.0
2016-11-04 10:50:00,56.61,56.68,56.61,56.68,59622.0,48.5267,48.5867,48.5267,48.5867,59622.0
2016-11-04 10:55:00,56.68,56.68,56.64,56.65,209208.0,48.5867,48.5867,48.5524,48.561,209208.0
2016-11-04 11:00:00,56.65,56.75,56.63,56.74,56079.0,48.561,48.6467,48.5439,48.6382,56079.0
2016-11-04 11:05:00,56.74,56.75,56.67,56.69,51929.0,48.6382,48.6467,48.5782,48.5953,51929.0
2016-11-04 11:10:00,56.69,56.75,56.67,56.75,48430.0,48.5953,48.6467,48.5782,48.6467,48430.0
2016-11-04 11:15:00,56.74,56.77,56.73,56.76,84004.0,48.6382,48.6639,48.6296,48.6553,84004.0
2016-11-04 11:20:00,56.76,56.8,56.75,56.8,51661.0,48.6553,48.6896,48.6467,48.6896,51661.0
2016-11-04 11:25:00,56.8,56.83,56.78,56.82,66010.0,48.6896,48.7153,48.6725,48.7067,66010.0
2016-11-04 11:30:00,56.82,56.82,56.73,56.78,140576.0,48.7067,48.7067,48.6296,48.6725,140576.0
2016-11-04 11:35:00,56.77,56.78,56.72,56.74,125080.0,48.6639,48.6725,48.621,48.6382,125080.0
2016-11-04 11:40:00,56.73,56.77,56.72,56.77,88589.0,48.6296,48.6639,48.621,48.6639,88589.0
2016-11-04 11:45:00,56.76,56.77,56.73,56.76,99807.0,48.6553,48.6639,48.6296,48.6553,99807.0
2016-11-04 11:50:00,56.75,56.76,56.71,56.75,40472.0,48.6467,48.6553,48.6124,48.6467,40472.0
2016-11-04 11:55:00,56.76,56.76,56.73,56.76,72813.0,48.6553,48.6553,48.6296,48.6553,72813.0
2016-11-04 12:00:00,56.75,56.79,56.75,56.79,55274.0,48.6467,48.681,48.6467,48.681,55274.0
2016-11-04 12:05:00,56.78,56.82,56.77,56.81,80019.0,48.6725,48.7067,48.6639,48.6982,80019.0
2016-11-04 12:10:00,56.81,56.87,56.8,56.87,149494.0,48.6982,48.7496,48.6896,48.7496,149494.0
2016-11-04 12:15:00,56.87,56.91,56.87,56.89,44924.0,48.7496,48.7839,48.7496,48.7667,44924.0
2016-11-04 12:20:00,56.9,56.92,56.89,56.91,56469.0,48.7753,48.7925,48.7667,48.7839,56469.0
2016-11-04 12:25:00,56.9,56.92,56.89,56.89,104056.0,48.7753,48.7925,48.7667,48.7667,104056.0
2016-11-04 12:30:00,56.91,56.91,56.89,56.9,78128.0,48.7839,48.7839,48.7667,48.7753,78128.0
2016-11-04 12:35:00,56.91,56.91,56.88,56.88,31939.0,48.7839,48.7839,48.7582,48.7582,31939.0
2016-11-04 12:40:00,56.89,56.91,56.87,56.89,36585.0,48.7667,48.7839,48.7496,48.7667,36585.0
2016-11-04 12:45:00,56.88,56.9,56.87,56.9,27105.0,48.7582,48.7753,48.7496,48.7753,27105.0
2016-11-04 12:50:00,56.89,56.91,56.87,56.87,30462.0,48.7667,48.7839,48.7496,48.7496,30462.0
2016-11-04 12:55:00,56.87,56.91,56.86,56.9,23405.0,48.7496,48.7839,48.741,48.7753,23405.0
2016-11-04 13:00:00,56.9,56.92,56.88,56.92,34263.0,48.7753,48.7925,48.7582,48.7925,34263.0
2016-11-04 13:05:00,56.92,56.93,56.9,56.9,55724.0,48.7925,48.801,48.7753,48.7753,55724.0
2016-11-04 13:10:00,56.91,56.92,56.89,56.92,35252.0,48.7839,48.7925,48.7667,48.7925,35252.0
2016-11-04 13:15:00,56.92,56.94,56.92,56.94,80546.0,48.7925,48.8096,48.7925,48.8096,80546.0
2016-11-04 13:20:00,56.94,56.95,56.92,56.93,91061.0,48.8096,48.8182,48.7925,48.801,91061.0
2016-11-04 13:25:00,56.93,56.93,56.89,56.9,19971.0,48.801,48.801,48.7667,48.7753,19971.0
2016-11-04 13:30:00,56.89,56.91,56.88,56.91,41209.0,48.7667,48.7839,48.7582,48.7839,41209.0
2016-11-04 13:35:00,56.91,56.92,56.89,56.9,48737.0,48.7839,48.7925,48.7667,48.7753,48737.0
2016-11-04 13:40:00,56.91,56.92,56.87,56.88,56669.0,48.7839,48.7925,48.7496,48.7582,56669.0
2016-11-04 13:45:00,56.88,56.89,56.86,56.88,30205.0,48.7582,48.7667,48.741,48.7582,30205.0
2016-11-04 13:50:00,56.88,56.89,56.82,56.82,36259.0,48.7582,48.7667,48.7067,48.7067,36259.0
2016-11-04 13:55:00,56.82,56.85,56.82,56.84,32275.0,48.7067,48.7325,48.7067,48.7239,32275.0
2016-11-04 14:00:00,56.84,56.84,56.8,56.82,49299.0,48.7239,48.7239,48.6896,48.7067,49299.0
2016-11-04 14:05:00,56.81,56.82,56.78,56.78,16352.0,48.6982,48.7067,48.6725,48.6725,16352.0
2016-11-04 14:10:00,56.78,56.82,56.78,56.81,42057.0,48.6725,48.7067,48.6725,48.6982,42057.0
2016-11-04 14:15:00,56.82,56.83,56.81,56.81,32806.0,48.7067,48.7153,48.6982,48.6982,32806.0
2016-11-04 14:20:00,56.81,56.83,56.8,56.81,12032.0,48.6982,48.7153,48.6896,48.6982,12032.0
2016-11-04 14:25:00,56.81,56.82,56.8,56.82,52606.0,48.6982,48.7067,48.6896,48.7067,52606.0
2016-11-04 14:30:00,56.81,56.81,56.77,56.78,47530.0,48.6982,48.6982,48.6639,48.6725,47530.0
2016-11-04 14:35:00,56.77,56.77,56.74,56.76,48617.0,48.6639,48.6639,48.6382,48.6553,48617.0
2016-11-04 14:40:00,56.76,56.78,56.75,56.78,34243.0,48.6553,48.6725,48.6467,48.6725,34243.0
2016-11-04 14:45:00,56.78,56.78,56.67,56.68,28583.0,48.6725,48.6725,48.5782,48.5867,28583.0
2016-11-04 14:50:00,56.69,56.74,56.69,56.69,91096.0,48.5953,48.6382,48.5953,48.5953,91096.0
2016-11-04 14:55:00,56.69,56.72,56.68,56.7,125526.0,48.5953,48.621,48.5867,48.6039,125526.0
2016-11-04 15:00:00,56.7,56.7,56.64,56.66,100437.0,48.6039,48.6039,48.5524,48.5696,100437.0
2016-11-04 15:05:00,56.66,56.66,56.61,56.62,54835.0,48.5696,48.5696,48.5267,48.5353,54835.0
2016-11-04 15:10:00,56.63,56.67,56.6,56.65,57502.0,48.5439,48.5782,48.5182,48.561,57502.0
2016-11-04 15:15:00,56.65,56.66,56.62,56.62,39712.0,48.561,48.5696,48.5353,48.5353,39712.0
2016-11-04 15:20:00,56.63,56.66,56.62,56.63,122702.0,48.5439,48.5696,48.5353,48.5439,122702.0
2016-11-04 15:25:00,56.62,56.65,56.61,56.63,84439.0,48.5353,48.561,48.5267,48.5439,84439.0
2016-11-04 15:30:00,56.63,56.64,56.59,56.6,97365.0,48.5439,48.5524,48.5096,48.5182,97365.0
2016-11-04 15:35:00,56.6,56.61,56.54,56.58,143081.0,48.5182,48.5267,48.4667,48.501,143081.0
2016-11-04 15:40:00,56.58,56.58,56.54,56.55,295812.0,48.501,48.501,48.4667,48.4753,295812.0
2016-11-04 15:45:00,56.55,56.55,56.47,56.52,234563.0,48.4753,48.4753,48.4067,48.4496,234563.0
2016-11-04 15:50:00,56.51,56.53,56.46,56.52,317183.0,48.441,48.4581,48.3981,48.4496,317183.0
2016-11-04 15:55:00,56.52,56.53,56.47,56.48,682927.0,48.4496,48.4581,48.4067,48.4153,682927.0
2016-11-07 09:30:00,57.35,57.43,57.31,57.36,764421.0,49.1611,49.2296,49.1268,49.1696,764421.0
2016-11-07 09:35:00,57.35,57.53,57.35,57.52,231638.0,49.1611,49.3154,49.1611,49.3068,231638.0
2016-11-07 09:40:00,57.52,57.53,57.45,57.48,132569.0,49.3068,49.3154,49.2468,49.2725,132569.0
2016-11-07 09:45:00,57.48,57.5,57.41,57.41,73851.0,49.2725,49.2896,49.2125,49.2125,73851.0
2016-11-07 09:50:00,57.42,57.46,57.41,57.44,113164.0,49.2211,49.2554,49.2125,49.2382,113164.0
2016-11-07 09:55:00,57.44,57.45,57.41,57.44,573325.0,49.2382,49.2468,49.2125,49.2382,573325.0
2016-11-07 10:00:00,57.44,57.48,57.42,57.43,90868.0,49.2382,49.2725,49.2211,49.2296,90868.0
2016-11-07 10:05:00,57.43,57.45,57.41,57.44,51213.0,49.2296,49.2468,49.2125,49.2382,51213.0
2016-11-07 10:10:00,57.43,57.44,57.4,57.44,103852.0,49.2296,49.2382,49.2039,49.2382,103852.0
2016-11-07 10:15:00,57.44,57.44,57.4,57.44,51070.0,49.2382,49.2382,49.2039,49.2382,51070.0
2016-11-07 10:20:00,57.44,57.44,57.4,57.43,104385.0,49.2382,49.2382,49.2039,49.2296,104385.0
2016-11-07 10:25:00,57.44,57.49,57.43,57.48,104018.0,49.2382,49.2811,49.2296,49.2725,104018.0
2016-11-07 10:30:00,57.48,57.56,57.46,57.56,154067.0,49.2725,49.3411,49.2554,49.3411,154067.0
2016-11-07 10:35:00,57.56,57.59,57.54,57.55,109688.0,49.3411,49.3668,49.3239,49.3325,109688.0
2016-11-07 10:40:00,57.54,57.55,57.5,57.53,90968.0,49.3239,49.3325,49.2896,49.3154,90968.0
2016-11-07 10:45:00,57.53,57.55,57.52,57.55,61981.0,49.3154,49.3325,49.3068,49.3325,61981.0
2016-11-07 10:50:00,57.54,57.55,57.5,57.52,85594.0,49.3239,49.3325,49.2896,49.3068,85594.0
2016-11-07 10:55:00,57.51,57.57,57.5,57.56,147870.0,49.2982,49.3496,49.2896,49.3411,147870.0
2016-11-07 11:00:00,57.56,57.57,57.53,57.56,60925.0,49.3411,49.3496,49.3154,49.3411,60925.0
2016-11-07 11:05:00,57.56,57.6,57.55,57.58,93536.0,49.3411,49.3754,49.3325,49.3582,93536.0
2016-11-07 11:10:00,57.57,57.6,57.57,57.57,119337.0,49.3496,49.3754,49.3496,49.3496,119337.0
2016-11-07 11:15:00,57.57,57.57,57.52,57.55,52847.0,49.3496,49.3496,49.3068,49.3325,52847.0
2016-11-07 11:20:00,57.54,57.54,57.51,57.51,44268.0,49.3239,49.3239,49.2982,49.2982,44268.0
2016-11-07 11:25:00,57.51,57.57,57.51,57.55,68811.0,49.2982,49.3496,49.2982,49.3325,68811.0
2016-11-07 11:30:00,57.55,57.57,57.53,57.54,158190.0,49.3325,49.3496,49.3154,49.3239,158190.0
2016-11-07 11:35:00,57.54,57.57,57.53,57.57,58356.0,49.3239,49.3496,49.3154,49.3496,58356.0
2016-11-07 11:40:00,57.57,57.62,57.57,57.62,193363.0,49.3496,49.3925,49.3496,49.3925,193363.0
2016-11-07 11:45:00,57.62,57.66,57.6,57.61,125456.0,49.3925,49.4268,49.3754,49.3839,125456.0
2016-11-07 11:50:00,57.61,57.65,57.6,57.65,143800.0,49.3839,49.4182,49.3754,49.4182,143800.0
2016-11-07 11:55:00,57.64,57.67,57.64,57.67,104618.0,49.4097,49.4354,49.4097,49.4354,104618.0
2016-11-07 12:00:00,57.67,57.72,57.67,57.69,174447.0,49.4354,49.4782,49.4354,49.4525,174447.0
2016-11-07 12:05:00,57.69,57.7,57.67,57.67,84620.0,49.4525,49.4611,49.4354,49.4354,84620.0
2016-11-07 12:10:00,57.67,57.72,57.67,57.71,60470.0,49.4354,49.4782,49.4354,49.4697,60470.0
2016-11-07 12:15:00,57.71,57.72,57.68,57.68,56026.0,49.4697,49.4782,49.4439,49.4439,56026.0
2016-11-07 12:20:00,57.69,57.7,57.67,57.68,52812.0,49.4525,49.4611,49.4354,49.4439,52812.0
2016-11-07 12:25:00,57.68,57.7,57.67,57.68,61429.0,49.4439,49.4611,49.4354,49.4439,61429.0
2016-11-07 12:30:00,57.68,57.7,57.65,57.66,60585.0,49.4439,49.4611,49.4182,49.4268,60585.0
2016-11-07 12:35:00,57.67,57.67,57.63,57.64,44317.0,49.4354,49.4354,49.4011,49.4097,44317.0
2016-11-07 12:40:00,57.64,57.65,57.62,57.64,51271.0,49.4097,49.4182,49.3925,49.4097,51271.0
2016-11-07 12:45:00,57.64,57.66,57.64,57.66,19654.0,49.4097,49.4268,49.4097,49.4268,19654.0
2016-11-07 12:50:00,57.66,57.67,57.63,57.67,80184.0,49.4268,49.4354,49.4011,49.4354,80184.0
2016-11-07 12:55:00,57.67,57.69,57.66,57.69,30342.0,49.4354,49.4525,49.4268,49.4525,30342.0
2016-11-07 13:00:00,57.69,57.7,57.66,57.67,40467.0,49.4525,49.4611,49.4268,49.4354,40467.0
2016-11-07 13:05:00,57.68,57.69,57.66,57.68,30227.0,49.4439,49.4525,49.4268,49.4439,30227.0
2016-11-07 13:10:00,57.68,57.68,57.64,57.66,76921.0,49.4439,49.4439,49.4097,49.4268,76921.0
2016-11-07 13:15:00,57.65,57.67,57.65,57.66,34113.0,49.4182,49.4354,49.4182,49.4268,34113.0
2016-11-07 13:20:00,57.66,57.67,57.63,57.65,47156.0,49.4268,49.4354,49.4011,49.4182,47156.0
2016-11-07 13:25:00,57.66,57.66,57.63,57.63,41545.0,49.4268,49.4268,49.4011,49.4011,41545.0
2016-11-07 13:30:00,57.63,57.66,57.63,57.64,34998.0,49.4011,49.4268,49.4011,49.4097,34998.0
2016-11-07 13:35:00,57.64,57.68,57.63,57.64,81139.0,49.4097,49.4439,49.4011,49.4097,81139.0
2016-11-07 13:40:00,57.64,57.66,57.63,57.63,43188.0,49.4097,49.4268,49.4011,49.4011,43188.0
2016-11-07 13:45:00,57.62,57.64,57.62,57.64,29095.0,49.3925,49.4097,49.3925,49.4097,29095.0
2016-11-07 13:50:00,57.64,57.69,57.63,57.68,90555.0,49.4097,49.4525,49.4011,49.4439,90555.0
2016-11-07 13:55:00,57.67,57.71,57.67,57.69,106346.0,49.4354,49.4697,49.4354,49.4525,106346.0
2016-11-07 14:00:00,57.69,57.69,57.67,57.69,42530.0,49.4525,49.4525,49.4354,49.4525,42530.0
2016-11-07 14:05:00,57.69,57.71,57.67,57.7,65363.0,49.4525,49.4697,49.4354,49.4611,65363.0
2016-11-07 14:10:00,57.71,57.73,57.68,57.69,115449.0,49.4697,49.4868,49.4439,49.4525,115449.0
2016-11-07 14:15:00,57.69,57.75,57.68,57.74,53664.0,49.4525,49.5039,49.4439,49.4954,53664.0
2016-11-07 14:20:00,57.74,57.75,57.72,57.72,47727.0,49.4954,49.5039,49.4782,49.4782,47727.0
2016-11-07 14:25:00,57.72,57.73,57.69,57.7,442351.0,49.4782,49.4868,49.4525,49.4611,442351.0
2016-11-07 14:30:00,57.7,57.73,57.7,57.72,295475.0,49.4611,49.4868,49.4611,49.4782,295475.0
2016-11-07 14:35:00,57.72,57.74,57.7,57.71,204755.0,49.4782,49.4954,49.4611,49.4697,204755.0
2016-11-07 14:40:00,57.71,57.71,57.67,57.68,125423.0,49.4697,49.4697,49.4354,49.4439,125423.0
2016-11-07 14:45:00,57.68,57.69,57.64,57.65,49223.0,49.4439,49.4525,49.4097,49.4182,49223.0
2016-11-07 14:50:00,57.64,57.67,57.63,57.65,51254.0,49.4097,49.4354,49.4011,49.4182,51254.0
2016-11-07 14:55:00,57.65,57.66,57.64,57.65,53697.0,49.4182,49.4268,49.4097,49.4182,53697.0
2016-11-07 15:00:00,57.65,57.66,57.6,57.64,94745.0,49.4182,49.4268,49.3754,49.4097,94745.0
2016-11-07 15:05:00,57.64,57.64,57.58,57.59,140377.0,49.4097,49.4097,49.3582,49.3668,140377.0
2016-11-07 15:10:00,57.59,57.62,57.59,57.61,84588.0,49.3668,49.3925,49.3668,49.3839,84588.0
2016-11-07 15:15:00,57.61,57.66,57.6,57.64,137381.0,49.3839,49.4268,49.3754,49.4097,137381.0
2016-11-07 15:20:00,57.64,57.66,57.62,57.65,245642.0,49.4097,49.4268,49.3925,49.4182,245642.0
2016-11-07 15:25:00,57.64,57.65,57.62,57.64,201276.0,49.4097,49.4182,49.3925,49.4097,201276.0
2016-11-07 15:30:00,57.65,57.65,57.61,57.63,109652.0,49.4182,49.4182,49.3839,49.4011,109652.0
2016-11-07 15:35:00,57.62,57.69,57.62,57.69,158283.0,49.3925,49.4525,49.3925,49.4525,158283.0
2016-11-07 15:40:00,57.69,57.72,57.68,57.7,278236.0,49.4525,49.4782,49.4439,49.4611,278236.0
2016-11-07 15:45:00,57.7,57.81,57.7,57.81,426429.0,49.4611,49.5554,49.4611,49.5554,426429.0
2016-11-07 15:50:00,57.81,57.87,57.79,57.84,1671315.0,49.5554,49.6068,49.5382,49.5811,1671315.0
2016-11-07 15:55:00,57.84,57.88,57.82,57.85,1106327.0,49.5811,49.6154,49.564,49.5897,1106327.0
2016-11-08 09:30:00,57.89,57.92,57.79,57.8,263520.0,49.624,49.6497,49.5382,49.5468,263520.0
2016-11-08 09:35:00,57.79,57.82,57.75,57.81,168181.0,49.5382,49.564,49.5039,49.5554,168181.0
2016-11-08 09:40:00,57.81,57.91,57.8,57.85,167781.0,49.5554,49.6411,49.5468,49.5897,167781.0
2016-11-08 09:45:00,57.86,57.89,57.82,57.83,121269.0,49.5982,49.624,49.564,49.5725,121269.0
2016-11-08 09:50:00,57.82,57.83,57.77,57.79,112592.0,49.564,49.5725,49.5211,49.5382,112592.0
2016-11-08 09:55:00,57.79,57.84,57.79,57.83,73146.0,49.5382,49.5811,49.5382,49.5725,73146.0
2016-11-08 10:00:00,57.83,57.88,57.81,57.85,164701.0,49.5725,49.6154,49.5554,49.5897,164701.0
2016-11-08 10:05:00,57.84,57.85,57.8,57.8,77226.0,49.5811,49.5897,49.5468,49.5468,77226.0
2016-11-08 10:10:00,57.8,57.83,57.79,57.8,149439.0,49.5468,49.5725,49.5382,49.5468,149439.0
2016-11-08 10:15:00,57.8,57.84,57.78,57.82,114024.0,49.5468,49.5811,49.5297,49.564,114024.0
2016-11-08 10:20:00,57.82,57.87,57.82,57.85,41640.0,49.564,49.6068,49.564,49.5897,41640.0
2016-11-08 10:25:00,57.85,57.88,57.84,57.85,57369.0,49.5897,49.6154,49.5811,49.5897,57369.0
2016-11-08 10:30:00,57.85,57.89,57.85,57.86,132526.0,49.5897,49.624,49.5897,49.5982,132526.0
2016-11-08 10:35:00,57.86,57.87,57.82,57.83,62021.0,49.5982,49.6068,49.564,49.5725,62021.0
2016-11-08 10:40:00,57.82,57.84,57.8,57.83,92923.0,49.564,49.5811,49.5468,49.5725,92923.0
2016-11-08 10:45:00,57.84,57.92,57.83,57.92,101242.0,49.5811,49.6497,49.5725,49.6497,101242.0
2016-11-08 10:50:00,57.91,57.94,57.89,57.89,55034.0,49.6411,49.6668,49.624,49.624,55034.0
2016-11-08 10:55:00,57.9,57.96,57.89,57.96,953135.0,49.6325,49.684,49.624,49.684,953135.0
2016-11-08 11:00:00,57.95,57.98,57.94,57.96,194904.0,49.6754,49.7011,49.6668,49.684,194904.0
2016-11-08 11:05:00,57.96,58.06,57.95,58.05,99972.0,49.684,49.7697,49.6754,49.7611,99972.0
2016-11-08 11:10:00,58.05,58.11,58.04,58.1,112995.0,49.7611,49.8125,49.7525,49.804,112995.0
2016-11-08 11:15:00,58.11,58.16,58.11,58.15,82100.0,49.8125,49.8554,49.8125,49.8468,82100.0
2016-11-08 11:20:00,58.15,58.2,58.1,58.11,339363.0,49.8468,49.8897,49.804,49.8125,339363.0
2016-11-08 11:25:00,58.12,58.12,58.08,58.11,365173.0,49.8211,49.8211,49.7868,49.8125,365173.0
2016-11-08 11:30:00,58.11,58.23,58.11,58.22,205613.0,49.8125,49.9154,49.8125,49.9068,205613.0
2016-11-08 11:35:00,58.23,58.24,58.19,58.23,223543.0,49.9154,49.924,49.8811,49.9154,223543.0
2016-11-08 11:40:00,58.23,58.23,58.2,58.21,145754.0,49.9154,49.9154,49.8897,49.8983,145754.0
2016-11-08 11:45:00,58.22,58.23,58.19,58.21,63468.0,49.9068,49.9154,49.8811,49.8983,63468.0
2016-11-08 11:50:00,58.2,58.22,58.19,58.2,52958.0,49.8897,49.9068,49.8811,49.8897,52958.0
2016-11-08 11:55:00,58.19,58.25,58.19,58.25,122119.0,49.8811,49.9326,49.8811,49.9326,122119.0
2016-11-08 12:00:00,58.25,58.28,58.23,58.25,204432.0,49.9326,49.9583,49.9154,49.9326,204432.0
2016-11-08 12:05:00,58.25,58.29,58.25,58.28,167636.0,49.9326,49.9668,49.9326,49.9583,167636.0
2016-11-08 12:10:00,58.28,58.32,58.28,58.3,98698.0,49.9583,49.9926,49.9583,49.9754,98698.0
2016-11-08 12:15:00,58.31,58.33,58.28,58.3,89334.0,49.984,50.0011,49.9583,49.9754,89334.0
2016-11-08 12:20:00,58.29,58.36,58.28,58.35,83615.0,49.9668,50.0268,49.9583,50.0183,83615.0
2016-11-08 12:25:00,58.35,58.35,58.3,58.31,55184.0,50.0183,50.0183,49.9754,49.984,55184.0
2016-11-08 12:30:00,58.31,58.32,58.25,58.26,138829.0,49.984,49.9926,49.9326,49.9411,138829.0
2016-11-08 12:35:00,58.26,58.29,58.25,58.27,152165.0,49.9411,49.9668,49.9326,49.9497,152165.0
2016-11-08 12:40:00,58.26,58.29,58.26,58.28,270340.0,49.9411,49.9668,49.9411,49.9583,270340.0
2016-11-08 12:45:00,58.28,58.31,58.27,58.31,77448.0,49.9583,49.984,49.9497,49.984,77448.0
2016-11-08 12:50:00,58.31,58.34,58.3,58.33,151828.0,49.984,50.0097,49.9754,50.0011,151828.0
2016-11-08 12:55:00,58.33,58.35,58.32,58.34,78105.0,50.0011,50.0183,49.9926,50.0097,78105.0
2016-11-08 13:00:00,58.33,58.36,58.3,58.31,97949.0,50.0011,50.0268,49.9754,49.984,97949.0
2016-11-08 13:05:00,58.31,58.34,58.23,58.26,127522.0,49.984,50.0097,49.9154,49.9411,127522.0
2016-11-08 13:10:00,58.25,58.32,58.25,58.32,65029.0,49.9326,49.9926,49.9326,49.9926,65029.0
2016-11-08 13:15:00,58.32,58.32,58.26,58.3,58549.0,49.9926,49.9926,49.9411,49.9754,58549.0
2016-11-08 13:20:00,58.3,58.32,58.29,58.29,42506.0,49.9754,49.9926,49.9668,49.9668,42506.0
2016-11-08 13:25:00,58.3,58.33,58.3,58.32,48238.0,49.9754,50.0011,49.9754,49.9926,48238.0
2016-11-08 13:30:00,58.32,58.35,58.29,58.34,69543.0,49.9926,50.0183,49.9668,50.0097,69543.0
2016-11-08 13:35:00,58.34,58.37,58.33,58.36,76527.0,50.0097,50.0354,50.0011,50.0268,76527.0
2016-11-08 13:40:00,58.36,58.39,58.35,58.37,38728.0,50.0268,50.0526,50.0183,50.0354,38728.0
2016-11-08 13:45:00,58.37,58.37,58.34,58.37,52730.0,50.0354,50.0354,50.0097,50.0354,52730.0
2016-11-08 13:50:00,58.36,58.38,58.32,58.33,35815.0,50.0268,50.044,49.9926,50.0011,35815.0
2016-11-08 13:55:00,58.33,58.35,58.32,58.33,65411.0,50.0011,50.0183,49.9926,50.0011,65411.0
2016-11-08 14:00:00,58.33,58.35,58.3,58.32,78484.0,50.0011,50.0183,49.9754,49.9926,78484.0
2016-11-08 14:05:00,58.32,58.38,58.31,58.34,102124.0,49.9926,50.044,49.984,50.0097,102124.0
2016-11-08 14:10:00,58.34,58.34,58.28,58.28,82033.0,50.0097,50.0097,49.9583,49.9583,82033.0
2016-11-08 14:15:00,58.27,58.29,58.25,58.27,56132.0,49.9497,49.9668,49.9326,49.9497,56132.0
2016-11-08 14:20:00,58.27,58.32,58.26,58.3,238019.0,49.9497,49.9926,49.9411,49.9754,238019.0
2016-11-08 14:25:00,58.3,58.3,58.25,58.27,51137.0,49.9754,49.9754,49.9326,49.9497,51137.0
2016-11-08 14:30:00,58.26,58.27,58.21,58.22,116403.0,49.9411,49.9497,49.8983,49.9068,116403.0
2016-11-08 14:35:00,58.21,58.21,58.18,58.2,73295.0,49.8983,49.8983,49.8725,49.8897,73295.0
2016-11-08 14:40:00,58.2,58.2,58.15,58.17,164532.0,49.8897,49.8897,49.8468,49.864,164532.0
2016-11-08 14:45:00,58.17,58.17,58.13,58.17,142101.0,49.864,49.864,49.8297,49.864,142101.0
2016-11-08 14:50:00,58.16,58.2,58.16,58.2,160372.0,49.8554,49.8897,49.8554,49.8897,160372.0
2016-11-08 14:55:00,58.2,58.2,58.16,58.17,33108.0,49.8897,49.8897,49.8554,49.864,33108.0
2016-11-08 15:00:00,58.17,58.18,58.15,58.17,58817.0,49.864,49.8725,49.8468,49.864,58817.0
2016-11-08 15:05:00,58.18,58.28,58.17,58.28,106720.0,49.8725,49.9583,49.864,49.9583,106720.0
2016-11-08 15:10:00,58.29,58.31,58.24,58.26,89045.0,49.9668,49.984,49.924,49.9411,89045.0
2016-11-08 15:15:00,58.26,58.26,58.21,58.23,83563.0,49.9411,49.9411,49.8983,49.9154,83563.0
2016-11-08 15:20:00,58.24,58.29,58.23,58.28,259116.0,49.924,49.9668,49.9154,49.9583,259116.0
2016-11-08 15:25:00,58.29,58.3,58.26,58.27,145663.0,49.9668,49.9754,49.9411,49.9497,145663.0
2016-11-08 15:30:00,58.27,58.33,58.26,58.31,273688.0,49.9497,50.0011,49.9411,49.984,273688.0
2016-11-08 15:35:00,58.3,58.33,58.28,58.32,240596.0,49.9754,50.0011,49.9583,49.9926,240596.0
2016-11-08 15:40:00,58.32,58.33,58.29,58.3,224428.0,49.9926,50.0011,49.9668,49.9754,224428.0
2016-11-08 15:45:00,58.3,58.33,58.29,58.3,222776.0,49.9754,50.0011,49.9668,49.9754,222776.0
2016-11-08 15:50:00,58.3,58.31,58.19,58.21,498677.0,49.9754,49.984,49.8811,49.8983,498677.0
2016-11-08 15:55:00,58.22,58.25,58.18,58.24,717197.0,49.9068,49.9326,49.8725,49.924,717197.0
2016-11-09 09:30:00,58.1,58.85,58.08,58.76,3095903.0,49.804,50.4469,49.7868,50.3697,3095903.0
2016-11-09 09:35:00,58.77,58.94,58.67,58.73,1945334.0,50.3783,50.524,50.2926,50.344,1945334.0
2016-11-09 09:40:00,58.73,58.82,58.67,58.82,1725189.0,50.344,50.4212,50.2926,50.4212,1725189.0
2016-11-09 09:45:00,58.82,59.18,58.79,59.13,1094921.0,50.4212,50.7298,50.3954,50.6869,1094921.0
2016-11-09 09:50:00,59.13,59.24,59.12,59.17,956005.0,50.6869,50.7812,50.6783,50.7212,956005.0
2016-11-09 09:55:00,59.18,59.21,59.04,59.15,1054418.0,50.7298,50.7555,50.6097,50.704,1054418.0
2016-11-09 10:00:00,59.15,59.16,58.93,58.94,919908.0,50.704,50.7126,50.5155,50.524,919908.0
2016-11-09 10:05:00,58.94,59.01,58.89,58.91,738822.0,50.524,50.584,50.4812,50.4983,738822.0
2016-11-09 10:10:00,58.91,58.95,58.81,58.93,719381.0,50.4983,50.5326,50.4126,50.5155,719381.0
2016-11-09 10:15:00,58.92,58.93,58.76,58.8,1299981.0,50.5069,50.5155,50.3697,50.404,1299981.0
2016-11-09 10:20:00,58.8,58.85,58.77,58.77,894373.0,50.404,50.4469,50.3783,50.3783,894373.0
2016-11-09 10:25:00,58.77,58.95,58.76,58.93,285498.0,50.3783,50.5326,50.3697,50.5155,285498.0
2016-11-09 10:30:00,58.94,58.94,58.79,58.81,239080.0,50.524,50.524,50.3954,50.4126,239080.0
2016-11-09 10:35:00,58.82,58.84,58.74,58.77,240055.0,50.4212,50.4383,50.3526,50.3783,240055.0
2016-11-09 10:40:00,58.77,58.87,58.76,58.85,431167.0,50.3783,50.464,50.3697,50.4469,431167.0
2016-11-09 10:45:00,58.85,58.97,58.8,58.9,530557.0,50.4469,50.5497,50.404,50.4897,530557.0
2016-11-09 10:50:00,58.89,58.96,58.87,58.96,355362.0,50.4812,50.5412,50.464,50.5412,355362.0
2016-11-09 10:55:00,58.96,59.02,58.91,58.94,225613.0,50.5412,50.5926,50.4983,50.524,225613.0
2016-11-09 11:00:00,58.94,59.05,58.94,58.98,423935.0,50.524,50.6183,50.524,50.5583,423935.0
2016-11-09 11:05:00,58.98,59.05,58.95,59.04,598757.0,50.5583,50.6183,50.5326,50.6097,598757.0
2016-11-09 11:10:00,59.05,59.21,59.05,59.21,434838.0,50.6183,50.7555,50.6183,50.7555,434838.0
2016-11-09 11:15:00,59.22,59.26,59.2,59.23,187660.0,50.764,50.7983,50.7469,50.7726,187660.0
2016-11-09 11:20:00,59.23,59.31,59.19,59.27,466880.0,50.7726,50.8412,50.7383,50.8069,466880.0
2016-11-09 11:25:00,59.27,59.37,59.25,59.37,431405.0,50.8069,50.8926,50.7898,50.8926,431405.0
2016-11-09 11:30:00,59.37,59.49,59.34,59.47,335341.0,50.8926,50.9955,50.8669,50.9783,335341.0
2016-11-09 11:35:00,59.47,59.54,59.47,59.51,450435.0,50.9783,51.0384,50.9783,51.0126,450435.0
2016-11-09 11:40:00,59.52,59.52,59.43,59.47,497322.0,51.0212,51.0212,50.9441,50.9783,497322.0
2016-11-09 11:45:00,59.48,59.66,59.46,59.66,845302.0,50.9869,51.1412,50.9698,51.1412,845302.0
2016-11-09 11:50:00,59.66,59.73,59.62,59.69,431696.0,51.1412,51.2012,51.1069,51.1669,431696.0
2016-11-09 11:55:00,59.69,59.7,59.62,59.68,619457.0,51.1669,51.1755,51.1069,51.1584,619457.0
2016-11-09 12:00:00,59.68,59.69,59.51,59.52,174440.0,51.1584,51.1669,51.0126,51.0212,174440.0
2016-11-09 12:05:00,59.52,59.53,59.41,59.44,193986.0,51.0212,51.0298,50.9269,50.9526,193986.0
2016-11-09 12:10:00,59.44,59.5,59.4,59.45,266660.0,50.9526,51.0041,50.9183,50.9612,266660.0
2016-11-09 12:15:00,59.46,59.56,59.45,59.53,117047.0,50.9698,51.0555,50.9612,51.0298,117047.0
2016-11-09 12:20:00,59.53,59.59,59.51,59.52,167721.0,51.0298,51.0812,51.0126,51.0212,167721.0
2016-11-09 12:25:00,59.52,59.55,59.47,59.53,310485.0,51.0212,51.0469,50.9783,51.0298,310485.0
2016-11-09 12:30:00,59.52,59.58,59.45,59.55,232307.0,51.0212,51.0726,50.9612,51.0469,232307.0
2016-11-09 12:35:00,59.55,59.61,59.46,59.48,200932.0,51.0469,51.0984,50.9698,50.9869,200932.0
2016-11-09 12:40:00,59.49,59.56,59.49,59.55,258156.0,50.9955,51.0555,50.9955,51.0469,258156.0
2016-11-09 12:45:00,59.54,59.58,59.51,59.54,191751.0,51.0384,51.0726,51.0126,51.0384,191751.0
2016-11-09 12:50:00,59.54,59.59,59.53,59.57,146586.0,51.0384,51.0812,51.0298,51.0641,146586.0
2016-11-09 12:55:00,59.57,59.69,59.56,59.69,86369.0,51.0641,51.1669,51.0555,51.1669,86369.0
2016-11-09 13:00:00,59.68,59.68,59.61,59.64,177169.0,51.1584,51.1584,51.0984,51.1241,177169.0
2016-11-09 13:05:00,59.64,59.75,59.64,59.67,133415.0,51.1241,51.2184,51.1241,51.1498,133415.0
2016-11-09 13:10:00,59.68,59.77,59.66,59.75,93327.0,51.1584,51.2355,51.1412,51.2184,93327.0
2016-11-09 13:15:00,59.75,59.75,59.66,59.69,128301.0,51.2184,51.2184,51.1412,51.1669,128301.0
2016-11-09 13:20:00,59.69,59.71,59.54,59.55,889017.0,51.1669,51.1841,51.0384,51.0469,889017.0
2016-11-09 13:25:00,59.55,59.62,59.55,59.62,189627.0,51.0469,51.1069,51.0469,51.1069,189627.0
2016-11-09 13:30:00,59.61,59.67,59.58,59.67,130639.0,51.0984,51.1498,51.0726,51.1498,130639.0
2016-11-09 13:35:00,59.67,59.71,59.66,59.69,152586.0,51.1498,51.1841,51.1412,51.1669,152586.0
2016-11-09 13:40:00,59.7,59.81,59.68,59.8,126758.0,51.1755,51.2698,51.1584,51.2612,126758.0
2016-11-09 13:45:00,59.8,59.8,59.71,59.79,162944.0,51.2612,51.2612,51.1841,51.2527,162944.0
2016-11-09 13:50:00,59.79,59.81,59.76,59.79,79932.0,51.2527,51.2698,51.2269,51.2527,79932.0
2016-11-09 13:55:00,59.79,59.82,59.69,59.7,157440.0,51.2527,51.2784,51.1669,51.1755,157440.0
2016-11-09 14:00:00,59.7,59.77,59.7,59.71,133614.0,51.1755,51.2355,51.1755,51.1841,133614.0
2016-11-09 14:05:00,59.72,59.76,59.71,59.72,66150.0,51.1927,51.2269,51.1841,51.1927,66150.0
2016-11-09 14:10:00,59.73,59.79,59.68,59.72,160748.0,51.2012,51.2527,51.1584,51.1927,160748.0
2016-11-09 14:15:00,59.73,59.78,59.69,59.74,173824.0,51.2012,51.2441,51.1669,51.2098,173824.0
2016-11-09 14:20:00,59.74,59.78,59.72,59.77,116402.0,51.2098,51.2441,51.1927,51.2355,116402.0
2016-11-09 14:25:00,59.77,59.8,59.72,59.76,243608.0,51.2355,51.2612,51.1927,51.2269,243608.0
2016-11-09 14:30:00,59.76,59.82,59.75,59.82,174441.0,51.2269,51.2784,51.2184,51.2784,174441.0
2016-11-09 14:35:00,59.82,59.91,59.78,59.91,150585.0,51.2784,51.3555,51.2441,51.3555,150585.0
2016-11-09 14:40:00,59.9,59.96,59.88,59.94,152775.0,51.3469,51.3984,51.3298,51.3812,152775.0
2016-11-09 14:45:00,59.94,59.96,59.9,59.91,175878.0,51.3812,51.3984,51.3469,51.3555,175878.0
2016-11-09 14:50:00,59.91,59.92,59.8,59.86,159695.0,51.3555,51.3641,51.2612,51.3127,159695.0
2016-11-09 14:55:00,59.86,59.87,59.81,59.83,139015.0,51.3127,51.3212,51.2698,51.2869,139015.0
2016-11-09 15:00:00,59.83,59.88,59.81,59.87,161147.0,51.2869,51.3298,51.2698,51.3212,161147.0
2016-11-09 15:05:00,59.87,59.87,59.83,59.85,155630.0,51.3212,51.3212,51.2869,51.3041,155630.0
2016-11-09 15:10:00,59.86,59.93,59.85,59.9,184674.0,51.3127,51.3727,51.3041,51.3469,184674.0
2016-11-09 15:15:00,59.9,59.96,59.87,59.94,526087.0,51.3469,51.3984,51.3212,51.3812,526087.0
2016-11-09 15:20:00,59.94,59.95,59.88,59.92,490824.0,51.3812,51.3898,51.3298,51.3641,490824.0
2016-11-09 15:25:00,59.91,59.95,59.87,59.89,387090.0,51.3555,51.3898,51.3212,51.3384,387090.0
2016-11-09 15:30:00,59.89,59.89,59.76,59.78,436772.0,51.3384,51.3384,51.2269,51.2441,436772.0
2016-11-09 15:35:00,59.78,59.8,59.68,59.7,297515.0,51.2441,51.2612,51.1584,51.1755,297515.0
2016-11-09 15:40:00,59.69,59.74,59.67,59.72,456140.0,51.1669,51.2098,51.1498,51.1927,456140.0
2016-11-09 15:45:00,59.72,59.73,59.59,59.65,581677.0,51.1927,51.2012,51.0812,51.1326,581677.0
2016-11-09 15:50:00,59.66,59.71,59.64,59.64,655805.0,51.1412,51.1841,51.1241,51.1241,655805.0
2016-11-09 15:55:00,59.65,59.73,59.63,59.69,1722170.0,51.1326,51.2012,51.1155,51.1669,1722170.0
2016-11-10 09:30:00,60.29,60.46,60.13,60.46,1814369.0,51.6813,51.827,51.5441,51.827,1814369.0
2016-11-10 09:35:00,60.46,60.57,60.44,60.55,1601120.0,51.827,51.9213,51.8098,51.9041,1601120.0
2016-11-10 09:40:00,60.55,60.75,60.55,60.73,1269901.0,51.9041,52.0756,51.9041,52.0584,1269901.0
2016-11-10 09:45:00,60.73,60.74,60.68,60.72,565808.0,52.0584,52.067,52.0156,52.0499,565808.0
2016-11-10 09:50:00,60.71,60.74,60.66,60.7,764737.0,52.0413,52.067,51.9984,52.0327,764737.0
2016-11-10 09:55:00,60.7,60.71,60.58,60.64,1118772.0,52.0327,52.0413,51.9299,51.9813,1118772.0
2016-11-10 10:00:00,60.65,60.72,60.56,60.58,917334.0,51.9899,52.0499,51.9127,51.9299,917334.0
2016-11-10 10:05:00,60.58,60.66,60.56,60.65,393729.0,51.9299,51.9984,51.9127,51.9899,393729.0
2016-11-10 10:10:00,60.66,60.68,60.55,60.64,914495.0,51.9984,52.0156,51.9041,51.9813,914495.0
2016-11-10 10:15:00,60.65,60.74,60.61,60.63,586109.0,51.9899,52.067,51.9556,51.9727,586109.0
2016-11-10 10:20:00,60.63,60.75,60.62,60.74,428973.0,51.9727,52.0756,51.9641,52.067,428973.0
2016-11-10 10:25:00,60.74,60.76,60.6,60.61,1438404.0,52.067,52.0842,51.947,51.9556,1438404.0
2016-11-10 10:30:00,60.62,60.74,60.61,60.68,1036934.0,51.9641,52.067,51.9556,52.0156,1036934.0
2016-11-10 10:35:00,60.68,60.7,60.55,60.62,927217.0,52.0156,52.0327,51.9041,51.9641,927217.0
2016-11-10 10:40:00,60.62,60.8,60.62,60.78,591019.0,51.9641,52.1184,51.9641,52.1013,591019.0
2016-11-10 10:45:00,60.78,60.88,60.77,60.78,1157634.0,52.1013,52.187,52.0927,52.1013,1157634.0
2016-11-10 10:50:00,60.79,60.84,60.67,60.7,979782.0,52.1099,52.1527,52.007,52.0327,979782.0
2016-11-10 10:55:00,60.7,60.73,60.62,60.66,765541.0,52.0327,52.0584,51.9641,51.9984,765541.0
2016-11-10 11:00:00,60.65,60.78,60.52,60.53,579617.0,51.9899,52.1013,51.8784,51.887,579617.0
2016-11-10 11:05:00,60.53,60.7,60.52,60.54,452802.0,51.887,52.0327,51.8784,51.8956,452802.0
2016-11-10 11:10:00,60.54,60.62,60.48,60.62,848326.0,51.8956,51.9641,51.8441,51.9641,848326.0
2016-11-10 11:15:00,60.62,60.7,60.61,60.63,384890.0,51.9641,52.0327,51.9556,51.9727,384890.0
2016-11-10 11:20:00,60.63,60.73,60.62,60.72,439021.0,51.9727,52.0584,51.9641,52.0499,439021.0
2016-11-10 11:25:00,60.72,60.75,60.59,60.61,211414.0,52.0499,52.0756,51.9384,51.9556,211414.0
2016-11-10 11:30:00,60.62,60.68,60.57,60.63,520055.0,51.9641,52.0156,51.9213,51.9727,520055.0
2016-11-10 11:35:00,60.62,60.66,60.59,60.65,281535.0,51.9641,51.9984,51.9384,51.9899,281535.0
2016-11-10 11:40:00,60.66,60.84,60.65,60.82,358908.0,51.9984,52.1527,51.9899,52.1356,358908.0
2016-11-10 11:45:00,60.83,60.85,60.67,60.69,244104.0,52.1442,52.1613,52.007,52.0241,244104.0
2016-11-10 11:50:00,60.69,60.75,60.66,60.69,278707.0,52.0241,52.0756,51.9984,52.0241,278707.0
2016-11-10 11:55:00,60.69,60.71,60.6,60.65,281445.0,52.0241,52.0413,51.947,51.9899,281445.0
2016-11-10 12:00:00,60.65,60.75,60.63,60.67,293362.0,51.9899,52.0756,51.9727,52.007,293362.0
2016-11-10 12:05:00,60.67,60.85,60.67,60.75,938529.0,52.007,52.1613,52.007,52.0756,938529.0
2016-11-10 12:10:00,60.74,60.85,60.74,60.81,328088.0,52.067,52.1613,52.067,52.127,328088.0
2016-11-10 12:15:00,60.81,60.85,60.76,60.77,282520.0,52.127,52.1613,52.0842,52.0927,282520.0
2016-11-10 12:20:00,60.77,60.81,60.74,60.79,245230.0,52.0927,52.127,52.067,52.1099,245230.0
2016-11-10 12:25:00,60.8,60.84,60.74,60.82,183665.0,52.1184,52.1527,52.067,52.1356,183665.0
2016-11-10 12:30:00,60.83,60.84,60.78,60.81,332070.0,52.1442,52.1527,52.1013,52.127,332070.0
2016-11-10 12:35:00,60.81,60.84,60.79,60.79,312079.0,52.127,52.1527,52.1099,52.1099,312079.0
2016-11-10 12:40:00,60.79,60.83,60.73,60.82,526705.0,52.1099,52.1442,52.0584,52.1356,526705.0
2016-11-10 12:45:00,60.83,60.9,60.82,60.86,340922.0,52.1442,52.2042,52.1356,52.1699,340922.0
2016-11-10 12:50:00,60.86,60.96,60.83,60.91,292452.0,52.1699,52.2556,52.1442,52.2127,292452.0
2016-11-10 12:55:00,60.91,60.96,60.88,60.93,175605.0,52.2127,52.2556,52.187,52.2299,175605.0
2016-11-10 13:00:00,60.93,60.96,60.84,60.86,133915.0,52.2299,52.2556,52.1527,52.1699,133915.0
2016-11-10 13:05:00,60.85,60.99,60.84,60.99,194949.0,52.1613,52.2813,52.1527,52.2813,194949.0
2016-11-10 13:10:00,61.0,61.0,60.86,60.89,281388.0,52.2899,52.2899,52.1699,52.1956,281388.0
2016-11-10 13:15:00,60.9,60.95,60.87,60.9,142970.0,52.2042,52.247,52.1784,52.2042,142970.0
2016-11-10 13:20:00,60.9,60.97,60.88,60.91,212755.0,52.2042,52.2642,52.187,52.2127,212755.0
2016-11-10 13:25:00,60.9,60.94,60.86,60.93,271947.0,52.2042,52.2384,52.1699,52.2299,271947.0
2016-11-10 13:30:00,60.93,60.96,60.87,60.9,242740.0,52.2299,52.2556,52.1784,52.2042,242740.0
2016-11-10 13:35:00,60.9,61.0,60.89,60.95,210903.0,52.2042,52.2899,52.1956,52.247,210903.0
2016-11-10 13:40:00,60.96,61.02,60.91,60.93,142932.0,52.2556,52.307,52.2127,52.2299,142932.0
2016-11-10 13:45:00,60.94,61.02,60.89,61.0,188614.0,52.2384,52.307,52.1956,52.2899,188614.0
2016-11-10 13:50:00,61.01,61.04,60.97,61.02,185814.0,52.2985,52.3242,52.2642,52.307,185814.0
2016-11-10 13:55:00,61.02,61.02,60.93,60.95,232836.0,52.307,52.307,52.2299,52.247,232836.0
2016-11-10 14:00:00,60.95,60.98,60.92,60.96,200634.0,52.247,52.2727,52.2213,52.2556,200634.0
2016-11-10 14:05:00,60.96,61.0,60.94,60.98,196994.0,52.2556,52.2899,52.2384,52.2727,196994.0
2016-11-10 14:10:00,60.99,61.01,60.95,60.96,238282.0,52.2813,52.2985,52.247,52.2556,238282.0
2016-11-10 14:15:00,60.96,60.96,60.9,60.93,294387.0,52.2556,52.2556,52.2042,52.2299,294387.0
2016-11-10 14:20:00,60.94,60.95,60.9,60.93,134101.0,52.2384,52.247,52.2042,52.2299,134101.0
2016-11-10 14:25:00,60.93,60.97,60.91,60.95,153080.0,52.2299,52.2642,52.2127,52.247,153080.0
2016-11-10 14:30:00,60.95,60.98,60.89,60.92,708499.0,52.247,52.2727,52.1956,52.2213,708499.0
2016-11-10 14:35:00,60.92,60.94,60.88,60.94,288788.0,52.2213,52.2384,52.187,52.2384,288788.0
2016-11-10 14:40:00,60.94,60.97,60.91,60.94,167623.0,52.2384,52.2642,52.2127,52.2384,167623.0
2016-11-10 14:45:00,60.94,61.01,60.92,60.95,217240.0,52.2384,52.2985,52.2213,52.247,217240.0
2016-11-10 14:50:00,60.95,60.98,60.92,60.96,194236.0,52.247,52.2727,52.2213,52.2556,194236.0
2016-11-10 14:55:00,60.96,60.97,60.9,60.97,249560.0,52.2556,52.2642,52.2042,52.2642,249560.0
2016-11-10 15:00:00,60.98,61.0,60.94,61.0,338139.0,52.2727,52.2899,52.2384,52.2899,338139.0
2016-11-10 15:05:00,61.0,61.0,60.92,60.96,526369.0,52.2899,52.2899,52.2213,52.2556,526369.0
2016-11-10 15:10:00,60.96,60.98,60.93,60.96,425439.0,52.2556,52.2727,52.2299,52.2556,425439.0
2016-11-10 15:15:00,60.95,60.98,60.92,60.97,567158.0,52.247,52.2727,52.2213,52.2642,567158.0
2016-11-10 15:20:00,60.96,60.99,60.96,60.98,785589.0,52.2556,52.2813,52.2556,52.2727,785589.0
2016-11-10 15:25:00,60.98,61.02,60.96,61.01,715452.0,52.2727,52.307,52.2556,52.2985,715452.0
2016-11-10 15:30:00,61.01,61.01,60.95,60.97,1109251.0,52.2985,52.2985,52.247,52.2642,1109251.0
2016-11-10 15:35:00,60.97,61.01,60.94,60.97,549688.0,52.2642,52.2985,52.2384,52.2642,549688.0
2016-11-10 15:40:00,60.98,60.98,60.92,60.95,334454.0,52.2727,52.2727,52.2213,52.247,334454.0
2016-11-10 15:45:00,60.94,60.99,60.88,60.98,1024922.0,52.2384,52.2813,52.187,52.2727,1024922.0
2016-11-10 15:50:00,60.98,60.99,60.89,60.91,705599.0,52.2727,52.2813,52.1956,52.2127,705599.0
2016-11-10 15:55:00,60.92,60.95,60.89,60.91,818494.0,52.2213,52.247,52.1956,52.2127,818494.0
2016-11-11 09:30:00,60.78,61.03,60.72,61.0,1176283.0,52.1013,52.3156,52.0499,52.2899,1176283.0
2016-11-11 09:35:00,61.01,61.08,60.93,61.03,843965.0,52.2985,52.3585,52.2299,52.3156,843965.0
2016-11-11 09:40:00,61.02,61.03,60.9,60.91,742920.0,52.307,52.3156,52.2042,52.2127,742920.0
2016-11-11 09:45:00,60.9,60.92,60.76,60.77,324219.0,52.2042,52.2213,52.0842,52.0927,324219.0
2016-11-11 09:50:00,60.77,60.88,60.74,60.74,264226.0,52.0927,52.187,52.067,52.067,264226.0
2016-11-11 09:55:00,60.74,60.84,60.69,60.83,600390.0,52.067,52.1527,52.0241,52.1442,600390.0
2016-11-11 10:00:00,60.83,60.86,60.74,60.75,389817.0,52.1442,52.1699,52.067,52.0756,389817.0
2016-11-11 10:05:00,60.76,60.83,60.72,60.73,260173.0,52.0842,52.1442,52.0499,52.0584,260173.0
2016-11-11 10:10:00,60.73,60.81,60.71,60.78,279746.0,52.0584,52.127,52.0413,52.1013,279746.0
2016-11-11 10:15:00,60.78,60.81,60.67,60.69,214944.0,52.1013,52.127,52.007,52.0241,214944.0
2016-11-11 10:20:00,60.69,60.73,60.68,60.71,166140.0,52.0241,52.0584,52.0156,52.0413,166140.0
2016-11-11 10:25:00,60.72,60.72,60.58,60.64,218109.0,52.0499,52.0499,51.9299,51.9813,218109.0
2016-11-11 10:30:00,60.65,60.71,60.62,60.68,198546.0,51.9899,52.0413,51.9641,52.0156,198546.0
2016-11-11 10:35:00,60.68,60.74,60.64,60.69,184652.0,52.0156,52.067,51.9813,52.0241,184652.0
2016-11-11 10:40:00,60.68,60.74,60.65,60.73,149049.0,52.0156,52.067,51.9899,52.0584,149049.0
2016-11-11 10:45:00,60.74,60.76,60.66,60.67,285413.0,52.067,52.0842,51.9984,52.007,285413.0
2016-11-11 10:50:00,60.67,60.71,60.6,60.68,1180776.0,52.007,52.0413,51.947,52.0156,1180776.0
2016-11-11 10:55:00,60.69,60.71,60.62,60.67,358903.0,52.0241,52.0413,51.9641,52.007,358903.0
2016-11-11 11:00:00,60.67,60.7,60.62,60.69,82159.0,52.007,52.0327,51.9641,52.0241,82159.0
2016-11-11 11:05:00,60.68,60.7,60.67,60.69,1194354.0,52.0156,52.0327,52.007,52.0241,1194354.0
2016-11-11 11:10:00,60.69,60.72,60.64,60.66,239233.0,52.0241,52.0499,51.9813,51.9984,239233.0
2016-11-11 11:15:00,60.66,60.69,60.61,60.67,390901.0,51.9984,52.0241,51.9556,52.007,390901.0
2016-11-11 11:20:00,60.66,60.67,60.55,60.57,245813.0,51.9984,52.007,51.9041,51.9213,245813.0
2016-11-11 11:25:00,60.57,60.6,60.54,60.59,261837.0,51.9213,51.947,51.8956,51.9384,261837.0
2016-11-11 11:30:00,60.59,60.68,60.59,60.63,199709.0,51.9384,52.0156,51.9384,51.9727,199709.0
2016-11-11 11:35:00,60.64,60.7,60.63,60.68,201010.0,51.9813,52.0327,51.9727,52.0156,201010.0
2016-11-11 11:40:00,60.68,60.69,60.6,60.61,91408.0,52.0156,52.0241,51.947,51.9556,91408.0
2016-11-11 11:45:00,60.6,60.63,60.55,60.55,108638.0,51.947,51.9727,51.9041,51.9041,108638.0
2016-11-11 11:50:00,60.56,60.59,60.53,60.58,85875.0,51.9127,51.9384,51.887,51.9299,85875.0
2016-11-11 11:55:00,60.58,60.67,60.57,60.62,100045.0,51.9299,52.007,51.9213,51.9641,100045.0
2016-11-11 12:00:00,60.62,60.67,60.61,60.64,143784.0,51.9641,52.007,51.9556,51.9813,143784.0
2016-11-11 12:05:00,60.64,60.7,60.61,60.69,139348.0,51.9813,52.0327,51.9556,52.0241,139348.0
2016-11-11 12:10:00,60.7,60.73,60.67,60.73,158337.0,52.0327,52.0584,52.007,52.0584,158337.0
2016-11-11 12:15:00,60.73,60.77,60.72,60.74,314115.0,52.0584,52.0927,52.0499,52.067,314115.0
2016-11-11 12:20:00,60.73,60.77,60.69,60.7,141689.0,52.0584,52.0927,52.0241,52.0327,141689.0
2016-11-11 12:25:00,60.71,60.74,60.69,60.72,174189.0,52.0413,52.067,52.0241,52.0499,174189.0
2016-11-11 12:30:00,60.72,60.79,60.72,60.74,868432.0,52.0499,52.1099,52.0499,52.067,868432.0
2016-11-11 12:35:00,60.73,60.76,60.72,60.75,107663.0,52.0584,52.0842,52.0499,52.0756,107663.0
2016-11-11 12:40:00,60.76,60.77,60.71,60.74,180335.0,52.0842,52.0927,52.0413,52.067,180335.0
2016-11-11 12:45:00,60.74,60.75,60.68,60.69,106658.0,52.067,52.0756,52.0156,52.0241,106658.0
2016-11-11 12:50:00,60.69,60.71,60.64,60.71,148271.0,52.0241,52.0413,51.9813,52.0413,148271.0
2016-11-11 12:55:00,60.7,60.72,60.67,60.71,102298.0,52.0327,52.0499,52.007,52.0413,102298.0
2016-11-11 13:00:00,60.72,60.73,60.69,60.72,78055.0,52.0499,52.0584,52.0241,52.0499,78055.0
2016-11-11 13:05:00,60.72,60.73,60.68,60.71,61573.0,52.0499,52.0584,52.0156,52.0413,61573.0
2016-11-11 13:10:00,60.71,60.71,60.66,60.69,81848.0,52.0413,52.0413,51.9984,52.0241,81848.0
2016-11-11 13:15:00,60.69,60.71,60.66,60.67,77092.0,52.0241,52.0413,51.9984,52.007,77092.0
2016-11-11 13:20:00,60.68,60.8,60.67,60.8,754459.0,52.0156,52.1184,52.007,52.1184,754459.0
2016-11-11 13:25:00,60.79,60.85,60.78,60.83,221239.0,52.1099,52.1613,52.1013,52.1442,221239.0
2016-11-11 13:30:00,60.83,60.86,60.82,60.84,405907.0,52.1442,52.1699,52.1356,52.1527,405907.0
2016-11-11 13:35:00,60.85,60.86,60.79,60.79,240946.0,52.1613,52.1699,52.1099,52.1099,240946.0
2016-11-11 13:40:00,60.79,60.84,60.79,60.82,250744.0,52.1099,52.1527,52.1099,52.1356,250744.0
2016-11-11 13:45:00,60.82,60.86,60.79,60.84,112290.0,52.1356,52.1699,52.1099,52.1527,112290.0
2016-11-11 13:50:00,60.85,60.87,60.83,60.84,72745.0,52.1613,52.1784,52.1442,52.1527,72745.0
2016-11-11 13:55:00,60.86,60.86,60.78,60.8,121744.0,52.1699,52.1699,52.1013,52.1184,121744.0
2016-11-11 14:00:00,60.79,60.84,60.75,60.82,148939.0,52.1099,52.1527,52.0756,52.1356,148939.0
2016-11-11 14:05:00,60.82,60.84,60.8,60.84,115529.0,52.1356,52.1527,52.1184,52.1527,115529.0
2016-11-11 14:10:00,60.84,60.86,60.81,60.84,77690.0,52.1527,52.1699,52.127,52.1527,77690.0
2016-11-11 14:15:00,60.84,60.88,60.82,60.87,70511.0,52.1527,52.187,52.1356,52.1784,70511.0
2016-11-11 14:20:00,60.87,60.91,60.85,60.88,107475.0,52.1784,52.2127,52.1613,52.187,107475.0
2016-11-11 14:25:00,60.88,60.89,60.84,60.84,170112.0,52.187,52.1956,52.1527,52.1527,170112.0
2016-11-11 14:30:00,60.85,60.88,60.84,60.86,71721.0,52.1613,52.187,52.1527,52.1699,71721.0
2016-11-11 14:35:00,60.86,60.87,60.82,60.85,79654.0,52.1699,52.1784,52.1356,52.1613,79654.0
2016-11-11 14:40:00,60.84,60.88,60.84,60.87,168649.0,52.1527,52.187,52.1527,52.1784,168649.0
2016-11-11 14:45:00,60.87,60.88,60.83,60.84,186982.0,52.1784,52.187,52.1442,52.1527,186982.0
2016-11-11 14:50:00,60.83,60.88,60.82,60.85,145295.0,52.1442,52.187,52.1356,52.1613,145295.0
2016-11-11 14:55:00,60.86,60.87,60.8,60.81,121846.0,52.1699,52.1784,52.1184,52.127,121846.0
2016-11-11 15:00:00,60.8,60.85,60.8,60.84,124294.0,52.1184,52.1613,52.1184,52.1527,124294.0
2016-11-11 15:05:00,60.84,60.87,60.83,60.87,88879.0,52.1527,52.1784,52.1442,52.1784,88879.0
2016-11-11 15:10:00,60.87,60.91,60.85,60.89,205763.0,52.1784,52.2127,52.1613,52.1956,205763.0
2016-11-11 15:15:00,60.89,60.91,60.86,60.88,312779.0,52.1956,52.2127,52.1699,52.187,312779.0
2016-11-11 15:20:00,60.88,60.93,60.87,60.92,153780.0,52.187,52.2299,52.1784,52.2213,153780.0
2016-11-11 15:25:00,60.92,60.93,60.89,60.93,236115.0,52.2213,52.2299,52.1956,52.2299,236115.0
2016-11-11 15:30:00,60.93,60.96,60.91,60.96,228163.0,52.2299,52.2556,52.2127,52.2556,228163.0
2016-11-11 15:35:00,60.96,60.96,60.9,60.92,209696.0,52.2556,52.2556,52.2042,52.2213,209696.0
2016-11-11 15:40:00,60.92,60.95,60.9,60.94,1416067.0,52.2213,52.247,52.2042,52.2384,1416067.0
2016-11-11 15:45:00,60.95,61.03,60.94,61.0,702071.0,52.247,52.3156,52.2384,52.2899,702071.0
2016-11-11 15:50:00,61.01,61.05,60.99,61.05,222966.0,52.2985,52.3327,52.2813,52.3327,222966.0
2016-11-11 15:55:00,61.05,61.06,60.99,61.04,798901.0,52.3327,52.3413,52.2813,52.3242,798901.0
2016-11-14 09:30:00,61.5,61.5,61.32,61.46,854487.0,52.7185,52.7185,52.5642,52.6842,854487.0
2016-11-14 09:35:00,61.47,61.5,61.32,61.33,428032.0,52.6928,52.7185,52.5642,52.5728,428032.0
2016-11-14 09:40:00,61.34,61.38,61.26,61.37,326644.0,52.5813,52.6156,52.5128,52.6071,326644.0
2016-11-14 09:45:00,61.37,61.42,61.35,61.39,259818.0,52.6071,52.6499,52.5899,52.6242,259818.0
2016-11-14 09:50:00,61.39,61.44,61.35,61.39,236648.0,52.6242,52.6671,52.5899,52.6242,236648.0
2016-11-14 09:55:00,61.39,61.41,61.33,61.38,222847.0,52.6242,52.6413,52.5728,52.6156,222847.0
2016-11-14 10:00:00,61.37,61.41,61.35,61.38,175488.0,52.6071,52.6413,52.5899,52.6156,175488.0
2016-11-14 10:05:00,61.38,61.48,61.36,61.42,321976.0,52.6156,52.7013,52.5985,52.6499,321976.0
2016-11-14 10:10:00,61.42,61.46,61.39,61.46,143275.0,52.6499,52.6842,52.6242,52.6842,143275.0
2016-11-14 10:15:00,61.46,61.54,61.45,61.52,235045.0,52.6842,52.7528,52.6756,52.7356,235045.0
2016-11-14 10:20:00,61.53,61.54,61.46,61.48,489342.0,52.7442,52.7528,52.6842,52.7013,489342.0
2016-11-14 10:25:00,61.48,61.49,61.41,61.47,242917.0,52.7013,52.7099,52.6413,52.6928,242917.0
2016-11-14 10:30:00,61.47,61.5,61.41,61.43,289918.0,52.6928,52.7185,52.6413,52.6585,289918.0
2016-11-14 10:35:00,61.43,61.51,61.43,61.46,136978.0,52.6585,52.7271,52.6585,52.6842,136978.0
2016-11-14 10:40:00,61.47,61.48,61.42,61.43,104555.0,52.6928,52.7013,52.6499,52.6585,104555.0
2016-11-14 10:45:00,61.43,61.47,61.38,61.38,114663.0,52.6585,52.6928,52.6156,52.6156,114663.0
2016-11-14 10:50:00,61.38,61.42,61.34,61.42,201561.0,52.6156,52.6499,52.5813,52.6499,201561.0
2016-11-14 10:55:00,61.41,61.43,61.36,61.37,132408.0,52.6413,52.6585,52.5985,52.6071,132408.0
2016-11-14 11:00:00,61.38,61.38,61.34,61.34,145371.0,52.6156,52.6156,52.5813,52.5813,145371.0
2016-11-14 11:05:00,61.34,61.35,61.28,61.31,141449.0,52.5813,52.5899,52.5299,52.5556,141449.0
2016-11-14 11:10:00,61.31,61.34,61.29,61.33,154371.0,52.5556,52.5813,52.5385,52.5728,154371.0
2016-11-14 11:15:00,61.33,61.36,61.32,61.34,196362.0,52.5728,52.5985,52.5642,52.5813,196362.0
2016-11-14 11:20:00,61.34,61.34,61.27,61.28,230192.0,52.5813,52.5813,52.5213,52.5299,230192.0
2016-11-14 11:25:00,61.29,61.31,61.26,61.29,70517.0,52.5385,52.5556,52.5128,52.5385,70517.0
2016-11-14 11:30:00,61.29,61.35,61.28,61.33,107535.0,52.5385,52.5899,52.5299,52.5728,107535.0
2016-11-14 11:35:00,61.33,61.38,61.32,61.34,99469.0,52.5728,52.6156,52.5642,52.5813,99469.0
2016-11-14 11:40:00,61.35,61.38,61.32,61.36,109098.0,52.5899,52.6156,52.5642,52.5985,109098.0
2016-11-14 11:45:00,61.36,61.41,61.33,61.4,100552.0,52.5985,52.6413,52.5728,52.6328,100552.0
2016-11-14 11:50:00,61.41,61.45,61.38,61.4,170125.0,52.6413,52.6756,52.6156,52.6328,170125.0
2016-11-14 11:55:00,61.39,61.4,61.32,61.34,92658.0,52.6242,52.6328,52.5642,52.5813,92658.0
2016-11-14 12:00:00,61.34,61.37,61.3,61.32,56731.0,52.5813,52.6071,52.547,52.5642,56731.0
2016-11-14 12:05:00,61.32,61.35,61.3,61.31,72963.0,52.5642,52.5899,52.547,52.5556,72963.0
2016-11-14 12:10:00,61.32,61.33,61.29,61.32,100195.0,52.5642,52.5728,52.5385,52.5642,100195.0
2016-11-14 12:15:00,61.32,61.32,61.25,61.26,111208.0,52.5642,52.5642,52.5042,52.5128,111208.0
2016-11-14 12:20:00,61.27,61.31,61.25,61.27,184181.0,52.5213,52.5556,52.5042,52.5213,184181.0
2016-11-14 12:25:00,61.27,61.32,61.25,61.3,83420.0,52.5213,52.5642,52.5042,52.547,83420.0
2016-11-14 12:30:00,61.3,61.33,61.27,61.29,69289.0,52.547,52.5728,52.5213,52.5385,69289.0
2016-11-14 12:35:00,61.3,61.38,61.29,61.37,82415.0,52.547,52.6156,52.5385,52.6071,82415.0
2016-11-14 12:40:00,61.37,61.39,61.35,61.36,212661.0,52.6071,52.6242,52.5899,52.5985,212661.0
2016-11-14 12:45:00,61.36,61.38,61.32,61.36,85481.0,52.5985,52.6156,52.5642,52.5985,85481.0
2016-11-14 12:50:00,61.36,61.38,61.33,61.35,59391.0,52.5985,52.6156,52.5728,52.5899,59391.0
2016-11-14 12:55:00,61.35,61.38,61.31,61.38,113415.0,52.5899,52.6156,52.5556,52.6156,113415.0
2016-11-14 13:00:00,61.38,61.42,61.36,61.36,254244.0,52.6156,52.6499,52.5985,52.5985,254244.0
2016-11-14 13:05:00,61.37,61.42,61.36,61.41,170307.0,52.6071,52.6499,52.5985,52.6413,170307.0
2016-11-14 13:10:00,61.42,61.43,61.4,61.42,145054.0,52.6499,52.6585,52.6328,52.6499,145054.0
2016-11-14 13:15:00,61.43,61.45,61.4,61.42,98449.0,52.6585,52.6756,52.6328,52.6499,98449.0
2016-11-14 13:20:00,61.41,61.43,61.38,61.4,112265.0,52.6413,52.6585,52.6156,52.6328,112265.0
2016-11-14 13:25:00,61.4,61.4,61.37,61.38,70825.0,52.6328,52.6328,52.6071,52.6156,70825.0
2016-11-14 13:30:00,61.38,61.46,61.36,61.37,228992.0,52.6156,52.6842,52.5985,52.6071,228992.0
2016-11-14 13:35:00,61.37,61.4,61.37,61.39,141151.0,52.6071,52.6328,52.6071,52.6242,141151.0
2016-11-14 13:40:00,61.38,61.4,61.36,61.37,86769.0,52.6156,52.6328,52.5985,52.6071,86769.0
2016-11-14 13:45:00,61.37,61.39,61.33,61.35,84484.0,52.6071,52.6242,52.5728,52.5899,84484.0
2016-11-14 13:50:00,61.36,61.37,61.32,61.35,210078.0,52.5985,52.6071,52.5642,52.5899,210078.0
2016-11-14 13:55:00,61.35,61.36,61.28,61.31,97652.0,52.5899,52.5985,52.5299,52.5556,97652.0
2016-11-14 14:00:00,61.31,61.34,61.26,61.26,85042.0,52.5556,52.5813,52.5128,52.5128,85042.0
2016-11-14 14:05:00,61.26,61.33,61.25,61.31,294407.0,52.5128,52.5728,52.5042,52.5556,294407.0
2016-11-14 14:10:00,61.31,61.35,61.26,61.31,205235.0,52.5556,52.5899,52.5128,52.5556,205235.0
2016-11-14 14:15:00,61.3,61.33,61.27,61.28,71063.0,52.547,52.5728,52.5213,52.5299,71063.0
2016-11-14 14:20:00,61.28,61.29,61.25,61.27,109426.0,52.5299,52.5385,52.5042,52.5213,109426.0
2016-11-14 14:25:00,61.27,61.3,61.24,61.27,152880.0,52.5213,52.547,52.4956,52.5213,152880.0
2016-11-14 14:30:00,61.27,61.29,61.24,61.28,140989.0,52.5213,52.5385,52.4956,52.5299,140989.0
2016-11-14 14:35:00,61.28,61.29,61.25,61.26,63288.0,52.5299,52.5385,52.5042,52.5128,63288.0
2016-11-14 14:40:00,61.26,61.28,61.2,61.22,107196.0,52.5128,52.5299,52.4613,52.4785,107196.0
2016-11-14 14:45:00,61.22,61.27,61.21,61.26,106385.0,52.4785,52.5213,52.4699,52.5128,106385.0
2016-11-14 14:50:00,61.27,61.29,61.25,61.27,106492.0,52.5213,52.5385,52.5042,52.5213,106492.0
2016-11-14 14:55:00,61.26,61.33,61.26,61.33,233438.0,52.5128,52.5728,52.5128,52.5728,233438.0
2016-11-14 15:00:00,61.32,61.35,61.29,61.33,169532.0,52.5642,52.5899,52.5385,52.5728,169532.0
2016-11-14 15:05:00,61.32,61.33,61.3,61.31,73562.0,52.5642,52.5728,52.547,52.5556,73562.0
2016-11-14 15:10:00,61.31,61.36,61.3,61.34,122657.0,52.5556,52.5985,52.547,52.5813,122657.0
2016-11-14 15:15:00,61.34,61.38,61.34,61.36,184542.0,52.5813,52.6156,52.5813,52.5985,184542.0
2016-11-14 15:20:00,61.36,61.36,61.32,61.36,151846.0,52.5985,52.5985,52.5642,52.5985,151846.0
2016-11-14 15:25:00,61.35,61.36,61.32,61.34,120057.0,52.5899,52.5985,52.5642,52.5813,120057.0
2016-11-14 15:30:00,61.34,61.39,61.34,61.38,132589.0,52.5813,52.6242,52.5813,52.6156,132589.0
2016-11-14 15:35:00,61.38,61.39,61.35,61.38,483416.0,52.6156,52.6242,52.5899,52.6156,483416.0
2016-11-14 15:40:00,61.37,61.38,61.28,61.31,313377.0,52.6071,52.6156,52.5299,52.5556,313377.0
2016-11-14 15:45:00,61.3,61.33,61.26,61.3,222674.0,52.547,52.5728,52.5128,52.547,222674.0
2016-11-14 15:50:00,61.31,61.33,61.27,61.32,359806.0,52.5556,52.5728,52.5213,52.5642,359806.0
2016-11-14 15:55:00,61.32,61.36,61.31,61.33,1078900.0,52.5642,52.5985,52.5556,52.5728,1078900.0
2016-11-15 09:30:00,61.45,61.47,61.34,61.36,468320.0,52.6756,52.6928,52.5813,52.5985,468320.0
2016-11-15 09:35:00,61.36,61.44,61.34,61.36,423998.0,52.5985,52.6671,52.5813,52.5985,423998.0
2016-11-15 09:40:00,61.35,61.35,61.13,61.13,421485.0,52.5899,52.5899,52.4013,52.4013,421485.0
2016-11-15 09:45:00,61.13,61.15,61.04,61.05,299730.0,52.4013,52.4185,52.3242,52.3327,299730.0
2016-11-15 09:50:00,61.05,61.17,61.05,61.1,190298.0,52.3327,52.4356,52.3327,52.3756,190298.0
2016-11-15 09:55:00,61.1,61.11,61.02,61.04,146857.0,52.3756,52.3842,52.307,52.3242,146857.0
2016-11-15 10:00:00,61.04,61.09,61.02,61.05,169429.0,52.3242,52.367,52.307,52.3327,169429.0
2016-11-15 10:05:00,61.06,61.06,60.98,60.98,284212.0,52.3413,52.3413,52.2727,52.2727,284212.0
2016-11-15 10:10:00,60.99,61.06,60.99,61.0,196175.0,52.2813,52.3413,52.2813,52.2899,196175.0
2016-11-15 10:15:00,61.01,61.07,60.99,61.0,211632.0,52.2985,52.3499,52.2813,52.2899,211632.0
2016-11-15 10:20:00,61.0,61.02,60.98,61.01,210132.0,52.2899,52.307,52.2727,52.2985,210132.0
2016-11-15 10:25:00,61.0,61.07,60.97,61.06,88163.0,52.2899,52.3499,52.2642,52.3413,88163.0
2016-11-15 10:30:00,61.06,61.1,61.02,61.05,229100.0,52.3413,52.3756,52.307,52.3327,229100.0
2016-11-15 10:35:00,61.05,61.09,61.01,61.01,54531.0,52.3327,52.367,52.2985,52.2985,54531.0
2016-11-15 10:40:00,61.02,61.04,61.0,61.03,57631.0,52.307,52.3242,52.2899,52.3156,57631.0
2016-11-15 10:45:00,61.03,61.05,61.0,61.02,82966.0,52.3156,52.3327,52.2899,52.307,82966.0
2016-11-15 10:50:00,61.02,61.05,61.0,61.04,115823.0,52.307,52.3327,52.2899,52.3242,115823.0
2016-11-15 10:55:00,61.04,61.05,61.01,61.02,81653.0,52.3242,52.3327,52.2985,52.307,81653.0
2016-11-15 11:00:00,61.02,61.04,61.0,61.01,90505.0,52.307,52.3242,52.2899,52.2985,90505.0
2016-11-15 11:05:00,61.01,61.06,61.01,61.05,77321.0,52.2985,52.3413,52.2985,52.3327,77321.0
2016-11-15 11:10:00,61.06,61.08,61.03,61.08,127414.0,52.3413,52.3585,52.3156,52.3585,127414.0
2016-11-15 11:15:00,61.08,61.09,61.02,61.02,58783.0,52.3585,52.367,52.307,52.307,58783.0
2016-11-15 11:20:00,61.03,61.05,61.0,61.0,171264.0,52.3156,52.3327,52.2899,52.2899,171264.0
2016-11-15 11:25:00,61.01,61.06,60.98,61.05,103674.0,52.2985,52.3413,52.2727,52.3327,103674.0
2016-11-15 11:30:00,61.05,61.11,61.05,61.1,92226.0,52.3327,52.3842,52.3327,52.3756,92226.0
2016-11-15 11:35:00,61.1,61.11,61.04,61.05,67789.0,52.3756,52.3842,52.3242,52.3327,67789.0
2016-11-15 11:40:00,61.04,61.06,61.0,61.01,327438.0,52.3242,52.3413,52.2899,52.2985,327438.0
2016-11-15 11:45:00,61.01,61.02,60.97,61.0,215774.0,52.2985,52.307,52.2642,52.2899,215774.0
2016-11-15 11:50:00,61.0,61.01,60.98,60.98,79252.0,52.2899,52.2985,52.2727,52.2727,79252.0
2016-11-15 11:55:00,60.98,61.03,60.97,61.03,85146.0,52.2727,52.3156,52.2642,52.3156,85146.0
2016-11-15 12:00:00,61.02,61.06,60.99,61.05,69260.0,52.307,52.3413,52.2813,52.3327,69260.0
2016-11-15 12:05:00,61.06,61.11,61.06,61.1,252314.0,52.3413,52.3842,52.3413,52.3756,252314.0
2016-11-15 12:10:00,61.1,61.11,61.07,61.11,118411.0,52.3756,52.3842,52.3499,52.3842,118411.0
2016-11-15 12:15:00,61.1,61.13,61.09,61.12,49745.0,52.3756,52.4013,52.367,52.3927,49745.0
2016-11-15 12:20:00,61.12,61.14,61.11,61.14,71869.0,52.3927,52.4099,52.3842,52.4099,71869.0
2016-11-15 12:25:00,61.13,61.14,61.1,61.11,97713.0,52.4013,52.4099,52.3756,52.3842,97713.0
2016-11-15 12:30:00,61.1,61.14,61.1,61.13,57611.0,52.3756,52.4099,52.3756,52.4013,57611.0
2016-11-15 12:35:00,61.12,61.15,61.11,61.15,77983.0,52.3927,52.4185,52.3842,52.4185,77983.0
2016-11-15 12:40:00,61.14,61.16,61.1,61.1,47506.0,52.4099,52.427,52.3756,52.3756,47506.0
2016-11-15 12:45:00,61.1,61.12,61.09,61.1,62774.0,52.3756,52.3927,52.367,52.3756,62774.0
2016-11-15 12:50:00,61.09,61.11,61.07,61.11,44483.0,52.367,52.3842,52.3499,52.3842,44483.0
2016-11-15 12:55:00,61.11,61.12,61.08,61.08,33990.0,52.3842,52.3927,52.3585,52.3585,33990.0
2016-11-15 13:00:00,61.09,61.12,61.09,61.11,82372.0,52.367,52.3927,52.367,52.3842,82372.0
2016-11-15 13:05:00,61.11,61.14,61.1,61.11,417348.0,52.3842,52.4099,52.3756,52.3842,417348.0
2016-11-15 13:10:00,61.1,61.12,61.09,61.12,55251.0,52.3756,52.3927,52.367,52.3927,55251.0
2016-11-15 13:15:00,61.12,61.12,61.07,61.08,59037.0,52.3927,52.3927,52.3499,52.3585,59037.0
2016-11-15 13:20:00,61.09,61.1,61.07,61.1,44095.0,52.367,52.3756,52.3499,52.3756,44095.0
2016-11-15 13:25:00,61.1,61.12,61.08,61.08,33625.0,52.3756,52.3927,52.3585,52.3585,33625.0
2016-11-15 13:30:00,61.08,61.11,61.07,61.09,61618.0,52.3585,52.3842,52.3499,52.367,61618.0
2016-11-15 13:35:00,61.09,61.14,61.08,61.13,59184.0,52.367,52.4099,52.3585,52.4013,59184.0
2016-11-15 13:40:00,61.12,61.13,61.1,61.11,60833.0,52.3927,52.4013,52.3756,52.3842,60833.0
2016-11-15 13:45:00,61.11,61.12,61.08,61.12,98737.0,52.3842,52.3927,52.3585,52.3927,98737.0
2016-11-15 13:50:00,61.12,61.17,61.11,61.16,124235.0,52.3927,52.4356,52.3842,52.427,124235.0
2016-11-15 13:55:00,61.16,61.17,61.14,61.15,75324.0,52.427,52.4356,52.4099,52.4185,75324.0
2016-11-15 14:00:00,61.15,61.18,61.14,61.14,72167.0,52.4185,52.4442,52.4099,52.4099,72167.0
2016-11-15 14:05:00,61.14,61.17,61.13,61.17,43765.0,52.4099,52.4356,52.4013,52.4356,43765.0
2016-11-15 14:10:00,61.16,61.22,61.16,61.21,89082.0,52.427,52.4785,52.427,52.4699,89082.0
2016-11-15 14:15:00,61.2,61.21,61.19,61.21,97223.0,52.4613,52.4699,52.4528,52.4699,97223.0
2016-11-15 14:20:00,61.21,61.21,61.17,61.17,99963.0,52.4699,52.4699,52.4356,52.4356,99963.0
2016-11-15 14:25:00,61.17,61.2,61.16,61.19,77002.0,52.4356,52.4613,52.427,52.4528,77002.0
2016-11-15 14:30:00,61.19,61.26,61.19,61.25,145288.0,52.4528,52.5128,52.4528,52.5042,145288.0
2016-11-15 14:35:00,61.25,61.29,61.24,61.29,115811.0,52.5042,52.5385,52.4956,52.5385,115811.0
2016-11-15 14:40:00,61.28,61.36,61.28,61.35,88768.0,52.5299,52.5985,52.5299,52.5899,88768.0
2016-11-15 14:45:00,61.34,61.4,61.33,61.39,144141.0,52.5813,52.6328,52.5728,52.6242,144141.0
2016-11-15 14:50:00,61.39,61.43,61.38,61.43,162318.0,52.6242,52.6585,52.6156,52.6585,162318.0
2016-11-15 14:55:00,61.43,61.46,61.41,61.43,120773.0,52.6585,52.6842,52.6413,52.6585,120773.0
2016-11-15 15:00:00,61.43,61.51,61.41,61.47,207479.0,52.6585,52.7271,52.6413,52.6928,207479.0
2016-11-15 15:05:00,61.47,61.49,61.43,61.46,337138.0,52.6928,52.7099,52.6585,52.6842,337138.0
2016-11-15 15:10:00,61.46,61.47,61.44,61.46,74625.0,52.6842,52.6928,52.6671,52.6842,74625.0
2016-11-15 15:15:00,61.45,61.48,61.43,61.44,321463.0,52.6756,52.7013,52.6585,52.6671,321463.0
2016-11-15 15:20:00,61.44,61.47,61.43,61.45,82359.0,52.6671,52.6928,52.6585,52.6756,82359.0
2016-11-15 15:25:00,61.45,61.49,61.44,61.46,103899.0,52.6756,52.7099,52.6671,52.6842,103899.0
2016-11-15 15:30:00,61.46,61.47,61.44,61.45,101240.0,52.6842,52.6928,52.6671,52.6756,101240.0
2016-11-15 15:35:00,61.45,61.49,61.43,61.49,107230.0,52.6756,52.7099,52.6585,52.7099,107230.0
2016-11-15 15:40:00,61.49,61.51,61.47,61.47,157267.0,52.7099,52.7271,52.6928,52.6928,157267.0
2016-11-15 15:45:00,61.47,61.48,61.45,61.46,157027.0,52.6928,52.7013,52.6756,52.6842,157027.0
2016-11-15 15:50:00,61.46,61.48,61.44,61.48,320435.0,52.6842,52.7013,52.6671,52.7013,320435.0
2016-11-15 15:55:00,61.48,61.54,61.46,61.53,798040.0,52.7013,52.7528,52.6842,52.7442,798040.0
2016-11-16 09:30:00,61.4,61.41,61.01,61.35,406441.0,52.6328,52.6413,52.2985,52.5899,406441.0
2016-11-16 09:35:00,61.35,61.48,61.34,61.44,234703.0,52.5899,52.7013,52.5813,52.6671,234703.0
2016-11-16 09:40:00,61.44,61.46,61.41,61.46,94715.0,52.6671,52.6842,52.6413,52.6842,94715.0
2016-11-16 09:45:00,61.47,61.47,61.34,61.36,121721.0,52.6928,52.6928,52.5813,52.5985,121721.0
2016-11-16 09:50:00,61.36,61.36,61.3,61.33,119701.0,52.5985,52.5985,52.547,52.5728,119701.0
2016-11-16 09:55:00,61.33,61.33,61.23,61.23,128601.0,52.5728,52.5728,52.487,52.487,128601.0
2016-11-16 10:00:00,61.23,61.26,61.15,61.16,250626.0,52.487,52.5128,52.4185,52.427,250626.0
2016-11-16 10:05:00,61.16,61.21,61.13,61.16,986718.0,52.427,52.4699,52.4013,52.427,986718.0
2016-11-16 10:10:00,61.17,61.19,61.11,61.12,215321.0,52.4356,52.4528,52.3842,52.3927,215321.0
2016-11-16 10:15:00,61.12,61.16,61.1,61.11,82619.0,52.3927,52.427,52.3756,52.3842,82619.0
2016-11-16 10:20:00,61.11,61.19,61.1,61.15,86277.0,52.3842,52.4528,52.3756,52.4185,86277.0
2016-11-16 10:25:00,61.14,61.14,61.1,61.12,67709.0,52.4099,52.4099,52.3756,52.3927,67709.0
2016-11-16 10:30:00,61.11,61.18,61.1,61.18,101193.0,52.3842,52.4442,52.3756,52.4442,101193.0
2016-11-16 10:35:00,61.18,61.21,61.15,61.16,134626.0,52.4442,52.4699,52.4185,52.427,134626.0
2016-11-16 10:40:00,61.16,61.21,61.15,61.17,125485.0,52.427,52.4699,52.4185,52.4356,125485.0
2016-11-16 10:45:00,61.17,61.21,61.14,61.19,635615.0,52.4356,52.4699,52.4099,52.4528,635615.0
2016-11-16 10:50:00,61.19,61.24,61.19,61.23,242923.0,52.4528,52.4956,52.4528,52.487,242923.0
2016-11-16 10:55:00,61.22,61.22,61.18,61.22,402183.0,52.4785,52.4785,52.4442,52.4785,402183.0
2016-11-16 11:00:00,61.22,61.23,61.14,61.15,102091.0,52.4785,52.487,52.4099,52.4185,102091.0
2016-11-16 11:05:00,61.16,61.2,61.15,61.19,203155.0,52.427,52.4613,52.4185,52.4528,203155.0
2016-11-16 11:10:00,61.19,61.22,61.17,61.21,157098.0,52.4528,52.4785,52.4356,52.4699,157098.0
2016-11-16 11:15:00,61.21,61.23,61.2,61.22,34979.0,52.4699,52.487,52.4613,52.4785,34979.0
2016-11-16 11:20:00,61.21,61.22,61.18,61.21,56443.0,52.4699,52.4785,52.4442,52.4699,56443.0
2016-11-16 11:25:00,61.21,61.23,61.19,61.23,86096.0,52.4699,52.487,52.4528,52.487,86096.0
2016-11-16 11:30:00,61.23,61.23,61.17,61.2,58907.0,52.487,52.487,52.4356,52.4613,58907.0
2016-11-16 11:35:00,61.2,61.21,61.15,61.17,227973.0,52.4613,52.4699,52.4185,52.4356,227973.0
2016-11-16 11:40:00,61.17,61.19,61.12,61.12,92703.0,52.4356,52.4528,52.3927,52.3927,92703.0
2016-11-16 11:45:00,61.12,61.16,61.11,61.15,113174.0,52.3927,52.427,52.3842,52.4185,113174.0
2016-11-16 11:50:00,61.15,61.16,61.1,61.13,82943.0,52.4185,52.427,52.3756,52.4013,82943.0
2016-11-16 11:55:00,61.13,61.13,61.1,61.11,42686.0,52.4013,52.4013,52.3756,52.3842,42686.0
2016-11-16 12:00:00,61.11,61.12,61.05,61.06,738427.0,52.3842,52.3927,52.3327,52.3413,738427.0
2016-11-16 12:05:00,61.07,61.07,61.02,61.03,35081.0,52.3499,52.3499,52.307,52.3156,35081.0
2016-11-16 12:10:00,61.04,61.07,61.04,61.07,15689.0,52.3242,52.3499,52.3242,52.3499,15689.0
2016-11-16 12:15:00,61.07,61.08,61.0,61.0,204324.0,52.3499,52.3585,52.2899,52.2899,204324.0
2016-11-16 12:20:00,61.0,61.01,60.98,61.0,505199.0,52.2899,52.2985,52.2727,52.2899,505199.0
2016-11-16 12:25:00,61.0,61.04,60.99,61.0,382711.0,52.2899,52.3242,52.2813,52.2899,382711.0
2016-11-16 12:30:00,61.01,61.07,61.0,61.06,175809.0,52.2985,52.3499,52.2899,52.3413,175809.0
2016-11-16 12:35:00,61.06,61.08,61.05,61.06,147463.0,52.3413,52.3585,52.3327,52.3413,147463.0
2016-11-16 12:40:00,61.05,61.06,61.02,61.02,108498.0,52.3327,52.3413,52.307,52.307,108498.0
2016-11-16 12:45:00,61.03,61.04,61.0,61.03,328835.0,52.3156,52.3242,52.2899,52.3156,328835.0
2016-11-16 12:50:00,61.02,61.05,61.01,61.03,39192.0,52.307,52.3327,52.2985,52.3156,39192.0
2016-11-16 12:55:00,61.04,61.07,61.04,61.05,44927.0,52.3242,52.3499,52.3242,52.3327,44927.0
2016-11-16 13:00:00,61.05,61.07,61.01,61.02,77942.0,52.3327,52.3499,52.2985,52.307,77942.0
2016-11-16 13:05:00,61.03,61.04,61.02,61.03,66478.0,52.3156,52.3242,52.307,52.3156,66478.0
2016-11-16 13:10:00,61.03,61.06,61.02,61.05,118370.0,52.3156,52.3413,52.307,52.3327,118370.0
2016-11-16 13:15:00,61.06,61.06,61.0,61.02,75227.0,52.3413,52.3413,52.2899,52.307,75227.0
2016-11-16 13:20:00,61.02,61.04,61.0,61.02,47005.0,52.307,52.3242,52.2899,52.307,47005.0
2016-11-16 13:25:00,61.02,61.05,61.01,61.04,37295.0,52.307,52.3327,52.2985,52.3242,37295.0
2016-11-16 13:30:00,61.04,61.07,61.03,61.06,24619.0,52.3242,52.3499,52.3156,52.3413,24619.0
2016-11-16 13:35:00,61.06,61.1,61.04,61.1,43122.0,52.3413,52.3756,52.3242,52.3756,43122.0
2016-11-16 13:40:00,61.09,61.1,61.07,61.07,42673.0,52.367,52.3756,52.3499,52.3499,42673.0
2016-11-16 13:45:00,61.07,61.08,61.05,61.05,129691.0,52.3499,52.3585,52.3327,52.3327,129691.0
2016-11-16 13:50:00,61.06,61.08,61.05,61.07,88462.0,52.3413,52.3585,52.3327,52.3499,88462.0
2016-11-16 13:55:00,61.07,61.1,61.07,61.08,92022.0,52.3499,52.3756,52.3499,52.3585,92022.0
2016-11-16 14:00:00,61.08,61.12,61.08,61.11,34306.0,52.3585,52.3927,52.3585,52.3842,34306.0
2016-11-16 14:05:00,61.11,61.12,61.09,61.1,38814.0,52.3842,52.3927,52.367,52.3756,38814.0
2016-11-16 14:10:00,61.11,61.13,61.09,61.13,106388.0,52.3842,52.4013,52.367,52.4013,106388.0
2016-11-16 14:15:00,61.13,61.14,61.11,61.12,81184.0,52.4013,52.4099,52.3842,52.3927,81184.0
2016-11-16 14:20:00,61.12,61.14,61.11,61.12,74410.0,52.3927,52.4099,52.3842,52.3927,74410.0
2016-11-16 14:25:00,61.12,61.16,61.11,61.13,94855.0,52.3927,52.427,52.3842,52.4013,94855.0
2016-11-16 14:30:00,61.14,61.18,61.13,61.17,84766.0,52.4099,52.4442,52.4013,52.4356,84766.0
2016-11-16 14:35:00,61.17,61.17,61.15,61.16,140824.0,52.4356,52.4356,52.4185,52.427,140824.0
2016-11-16 14:40:00,61.17,61.19,61.14,61.15,115677.0,52.4356,52.4528,52.4099,52.4185,115677.0
2016-11-16 14:45:00,61.15,61.17,61.15,61.16,55546.0,52.4185,52.4356,52.4185,52.427,55546.0
2016-11-16 14:50:00,61.16,61.17,61.13,61.15,112001.0,52.427,52.4356,52.4013,52.4185,112001.0
2016-11-16 14:55:00,61.14,61.17,61.14,61.15,72195.0,52.4099,52.4356,52.4099,52.4185,72195.0
2016-11-16 15:00:00,61.15,61.19,61.15,61.17,88305.0,52.4185,52.4528,52.4185,52.4356,88305.0
2016-11-16 15:05:00,61.16,61.2,61.16,61.19,60147.0,52.427,52.4613,52.427,52.4528,60147.0
2016-11-16 15:10:00,61.19,61.2,61.17,61.18,197476.0,52.4528,52.4613,52.4356,52.4442,197476.0
2016-11-16 15:15:00,61.18,61.21,61.16,61.2,143627.0,52.4442,52.4699,52.427,52.4613,143627.0
2016-11-16 15:20:00,61.2,61.2,61.18,61.2,171131.0,52.4613,52.4613,52.4442,52.4613,171131.0
2016-11-16 15:25:00,61.19,61.2,61.16,61.18,149118.0,52.4528,52.4613,52.427,52.4442,149118.0
2016-11-16 15:30:00,61.17,61.17,61.14,61.15,275875.0,52.4356,52.4356,52.4099,52.4185,275875.0
2016-11-16 15:35:00,61.15,61.16,61.13,61.14,221095.0,52.4185,52.427,52.4013,52.4099,221095.0
2016-11-16 15:40:00,61.14,61.17,61.14,61.14,245162.0,52.4099,52.4356,52.4099,52.4099,245162.0
2016-11-16 15:45:00,61.14,61.15,61.13,61.14,207056.0,52.4099,52.4185,52.4013,52.4099,207056.0
2016-11-16 15:50:00,61.13,61.16,61.11,61.15,350322.0,52.4013,52.427,52.3842,52.4185,350322.0
2016-11-16 15:55:00,61.14,61.18,61.13,61.17,665104.0,52.4099,52.4442,52.4013,52.4356,665104.0
2016-11-17 09:30:00,61.14,61.27,61.14,61.23,500102.0,52.4099,52.5213,52.4099,52.487,500102.0
2016-11-17 09:35:00,61.22,61.29,61.22,61.27,199597.0,52.4785,52.5385,52.4785,52.5213,199597.0
2016-11-17 09:40:00,61.26,61.34,61.21,61.23,168483.0,52.5128,52.5813,52.4699,52.487,168483.0
2016-11-17 09:45:00,61.23,61.3,61.23,61.27,95428.0,52.487,52.547,52.487,52.5213,95428.0
2016-11-17 09:50:00,61.26,61.29,61.24,61.25,259837.0,52.5128,52.5385,52.4956,52.5042,259837.0
2016-11-17 09:55:00,61.25,61.3,61.24,61.28,109771.0,52.5042,52.547,52.4956,52.5299,109771.0
2016-11-17 10:00:00,61.29,61.29,61.23,61.27,111539.0,52.5385,52.5385,52.487,52.5213,111539.0
2016-11-17 10:05:00,61.27,61.3,61.25,61.28,118289.0,52.5213,52.547,52.5042,52.5299,118289.0
2016-11-17 10:10:00,61.29,61.31,61.24,61.26,118058.0,52.5385,52.5556,52.4956,52.5128,118058.0
2016-11-17 10:15:00,61.25,61.28,61.21,61.24,97325.0,52.5042,52.5299,52.4699,52.4956,97325.0
2016-11-17 10:20:00,61.24,61.25,61.19,61.19,81535.0,52.4956,52.5042,52.4528,52.4528,81535.0
2016-11-17 10:25:00,61.19,61.21,61.16,61.19,158508.0,52.4528,52.4699,52.427,52.4528,158508.0
2016-11-17 10:30:00,61.19,61.2,61.13,61.19,156232.0,52.4528,52.4613,52.4013,52.4528,156232.0
2016-11-17 10:35:00,61.18,61.23,61.18,61.22,140917.0,52.4442,52.487,52.4442,52.4785,140917.0
2016-11-17 10:40:00,61.21,61.21,61.15,61.2,162123.0,52.4699,52.4699,52.4185,52.4613,162123.0
2016-11-17 10:45:00,61.2,61.21,61.17,61.2,232431.0,52.4613,52.4699,52.4356,52.4613,232431.0
2016-11-17 10:50:00,61.19,61.2,61.17,61.19,286641.0,52.4528,52.4613,52.4356,52.4528,286641.0
2016-11-17 10:55:00,61.19,61.22,61.17,61.17,156698.0,52.4528,52.4785,52.4356,52.4356,156698.0
2016-11-17 11:00:00,61.17,61.22,61.17,61.21,103382.0,52.4356,52.4785,52.4356,52.4699,103382.0
2016-11-17 11:05:00,61.21,61.26,61.21,61.26,118386.0,52.4699,52.5128,52.4699,52.5128,118386.0
2016-11-17 11:10:00,61.26,61.3,61.25,61.27,126081.0,52.5128,52.547,52.5042,52.5213,126081.0
2016-11-17 11:15:00,61.27,61.28,61.24,61.26,60681.0,52.5213,52.5299,52.4956,52.5128,60681.0
2016-11-17 11:20:00,61.27,61.28,61.21,61.22,72360.0,52.5213,52.5299,52.4699,52.4785,72360.0
2016-11-17 11:25:00,61.23,61.23,61.19,61.2,49129.0,52.487,52.487,52.4528,52.4613,49129.0
2016-11-17 11:30:00,61.2,61.23,61.16,61.22,83640.0,52.4613,52.487,52.427,52.4785,83640.0
2016-11-17 11:35:00,61.23,61.29,61.22,61.28,52757.0,52.487,52.5385,52.4785,52.5299,52757.0
2016-11-17 11:40:00,61.29,61.3,61.27,61.29,53643.0,52.5385,52.547,52.5213,52.5385,53643.0
2016-11-17 11:45:00,61.3,61.34,61.29,61.34,56785.0,52.547,52.5813,52.5385,52.5813,56785.0
2016-11-17 11:50:00,61.33,61.35,61.32,61.34,67873.0,52.5728,52.5899,52.5642,52.5813,67873.0
2016-11-17 11:55:00,61.34,61.34,61.31,61.32,44711.0,52.5813,52.5813,52.5556,52.5642,44711.0
2016-11-17 12:00:00,61.32,61.33,61.29,61.29,85265.0,52.5642,52.5728,52.5385,52.5385,85265.0
2016-11-17 12:05:00,61.3,61.33,61.27,61.27,68007.0,52.547,52.5728,52.5213,52.5213,68007.0
2016-11-17 12:10:00,61.28,61.3,61.27,61.3,120416.0,52.5299,52.547,52.5213,52.547,120416.0
2016-11-17 12:15:00,61.29,61.31,61.26,61.28,98600.0,52.5385,52.5556,52.5128,52.5299,98600.0
2016-11-17 12:20:00,61.29,61.32,61.28,61.31,34359.0,52.5385,52.5642,52.5299,52.5556,34359.0
2016-11-17 12:25:00,61.32,61.33,61.3,61.31,63295.0,52.5642,52.5728,52.547,52.5556,63295.0
2016-11-17 12:30:00,61.31,61.32,61.29,61.3,55119.0,52.5556,52.5642,52.5385,52.547,55119.0
2016-11-17 12:35:00,61.3,61.3,61.26,61.29,134472.0,52.547,52.547,52.5128,52.5385,134472.0
2016-11-17 12:40:00,61.29,61.31,61.28,61.3,59385.0,52.5385,52.5556,52.5299,52.547,59385.0
2016-11-17 12:45:00,61.3,61.31,61.22,61.24,134036.0,52.547,52.5556,52.4785,52.4956,134036.0
2016-11-17 12:50:00,61.24,61.27,61.21,61.22,75903.0,52.4956,52.5213,52.4699,52.4785,75903.0
2016-11-17 12:55:00,61.22,61.24,61.22,61.23,42615.0,52.4785,52.4956,52.4785,52.487,42615.0
2016-11-17 13:00:00,61.22,61.25,61.22,61.24,156177.0,52.4785,52.5042,52.4785,52.4956,156177.0
2016-11-17 13:05:00,61.25,61.26,61.24,61.25,80707.0,52.5042,52.5128,52.4956,52.5042,80707.0
2016-11-17 13:10:00,61.24,61.27,61.24,61.26,82889.0,52.4956,52.5213,52.4956,52.5128,82889.0
2016-11-17 13:15:00,61.27,61.29,61.25,61.29,24952.0,52.5213,52.5385,52.5042,52.5385,24952.0
2016-11-17 13:20:00,61.29,61.29,61.26,61.27,61184.0,52.5385,52.5385,52.5128,52.5213,61184.0
2016-11-17 13:25:00,61.27,61.28,61.25,61.28,24824.0,52.5213,52.5299,52.5042,52.5299,24824.0
2016-11-17 13:30:00,61.28,61.3,61.28,61.28,45787.0,52.5299,52.547,52.5299,52.5299,45787.0
2016-11-17 13:35:00,61.28,61.3,61.27,61.28,57464.0,52.5299,52.547,52.5213,52.5299,57464.0
2016-11-17 13:40:00,61.28,61.3,61.26,61.29,57551.0,52.5299,52.547,52.5128,52.5385,57551.0
2016-11-17 13:45:00,61.29,61.3,61.26,61.3,76763.0,52.5385,52.547,52.5128,52.547,76763.0
2016-11-17 13:50:00,61.3,61.3,61.27,61.29,57263.0,52.547,52.547,52.5213,52.5385,57263.0
2016-11-17 13:55:00,61.29,61.29,61.24,61.24,72006.0,52.5385,52.5385,52.4956,52.4956,72006.0
2016-11-17 14:00:00,61.24,61.28,61.22,61.26,83171.0,52.4956,52.5299,52.4785,52.5128,83171.0
2016-11-17 14:05:00,61.26,61.3,61.24,61.3,80037.0,52.5128,52.547,52.4956,52.547,80037.0
2016-11-17 14:10:00,61.29,61.3,61.27,61.28,61841.0,52.5385,52.547,52.5213,52.5299,61841.0
2016-11-17 14:15:00,61.27,61.32,61.27,61.31,88222.0,52.5213,52.5642,52.5213,52.5556,88222.0
2016-11-17 14:20:00,61.31,61.32,61.28,61.31,80472.0,52.5556,52.5642,52.5299,52.5556,80472.0
2016-11-17 14:25:00,61.31,61.32,61.27,61.29,59295.0,52.5556,52.5642,52.5213,52.5385,59295.0
2016-11-17 14:30:00,61.3,61.3,61.26,61.29,48784.0,52.547,52.547,52.5128,52.5385,48784.0
2016-11-17 14:35:00,61.29,61.29,61.27,61.29,59845.0,52.5385,52.5385,52.5213,52.5385,59845.0
2016-11-17 14:40:00,61.28,61.29,61.28,61.28,52235.0,52.5299,52.5385,52.5299,52.5299,52235.0
2016-11-17 14:45:00,61.28,61.3,61.26,61.28,102193.0,52.5299,52.547,52.5128,52.5299,102193.0
2016-11-17 14:50:00,61.28,61.29,61.25,61.26,64620.0,52.5299,52.5385,52.5042,52.5128,64620.0
2016-11-17 14:55:00,61.26,61.29,61.25,61.28,93368.0,52.5128,52.5385,52.5042,52.5299,93368.0
2016-11-17 15:00:00,61.28,61.29,61.27,61.28,57844.0,52.5299,52.5385,52.5213,52.5299,57844.0
2016-11-17 15:05:00,61.29,61.3,61.28,61.28,74614.0,52.5385,52.547,52.5299,52.5299,74614.0
2016-11-17 15:10:00,61.29,61.31,61.28,61.3,62299.0,52.5385,52.5556,52.5299,52.547,62299.0
2016-11-17 15:15:00,61.3,61.31,61.27,61.28,144984.0,52.547,52.5556,52.5213,52.5299,144984.0
2016-11-17 15:20:00,61.28,61.3,61.27,61.3,141103.0,52.5299,52.547,52.5213,52.547,141103.0
2016-11-17 15:25:00,61.29,61.32,61.29,61.29,156741.0,52.5385,52.5642,52.5385,52.5385,156741.0
2016-11-17 15:30:00,61.29,61.3,61.27,61.29,145849.0,52.5385,52.547,52.5213,52.5385,145849.0
2016-11-17 15:35:00,61.29,61.3,61.27,61.28,172488.0,52.5385,52.547,52.5213,52.5299,172488.0
2016-11-17 15:40:00,61.28,61.29,61.25,61.27,120341.0,52.5299,52.5385,52.5042,52.5213,120341.0
2016-11-17 15:45:00,61.27,61.3,61.25,61.28,158350.0,52.5213,52.547,52.5042,52.5299,158350.0
2016-11-17 15:50:00,61.29,61.3,61.27,61.28,342054.0,52.5385,52.547,52.5213,52.5299,342054.0
2016-11-17 15:55:00,61.28,61.31,61.27,61.29,671822.0,52.5299,52.5556,52.5213,52.5385,671822.0
2016-11-18 09:30:00,61.38,61.38,61.22,61.29,318830.0,52.6156,52.6156,52.4785,52.5385,318830.0
2016-11-18 09:35:00,61.29,61.29,61.16,61.22,178317.0,52.5385,52.5385,52.427,52.4785,178317.0
2016-11-18 09:40:00,61.22,61.24,61.17,61.18,231873.0,52.4785,52.4956,52.4356,52.4442,231873.0
2016-11-18 09:45:00,61.19,61.26,61.19,61.25,222291.0,52.4528,52.5128,52.4528,52.5042,222291.0
2016-11-18 09:50:00,61.25,61.29,61.25,61.28,211413.0,52.5042,52.5385,52.5042,52.5299,211413.0
2016-11-18 09:55:00,61.28,61.29,61.25,61.26,137403.0,52.5299,52.5385,52.5042,52.5128,137403.0
2016-11-18 10:00:00,61.26,61.31,61.26,61.29,134006.0,52.5128,52.5556,52.5128,52.5385,134006.0
2016-11-18 10:05:00,61.29,61.33,61.28,61.32,56743.0,52.5385,52.5728,52.5299,52.5642,56743.0
2016-11-18 10:10:00,61.32,61.32,61.28,61.3,43656.0,52.5642,52.5642,52.5299,52.547,43656.0
2016-11-18 10:15:00,61.3,61.31,61.23,61.24,210435.0,52.547,52.5556,52.487,52.4956,210435.0
2016-11-18 10:20:00,61.25,61.29,61.24,61.26,153982.0,52.5042,52.5385,52.4956,52.5128,153982.0
2016-11-18 10:25:00,61.26,61.28,61.24,61.26,67641.0,52.5128,52.5299,52.4956,52.5128,67641.0
2016-11-18 10:30:00,61.25,61.26,61.13,61.14,441954.0,52.5042,52.5128,52.4013,52.4099,441954.0
2016-11-18 10:35:00,61.14,61.18,61.14,61.17,239823.0,52.4099,52.4442,52.4099,52.4356,239823.0
2016-11-18 10:40:00,61.18,61.18,61.11,61.14,176235.0,52.4442,52.4442,52.3842,52.4099,176235.0
2016-11-18 10:45:00,61.13,61.16,61.11,61.16,99602.0,52.4013,52.427,52.3842,52.427,99602.0
2016-11-18 10:50:00,61.16,61.21,61.15,61.21,121896.0,52.427,52.4699,52.4185,52.4699,121896.0
2016-11-18 10:55:00,61.2,61.21,61.17,61.2,99857.0,52.4613,52.4699,52.4356,52.4613,99857.0
2016-11-18 11:00:00,61.19,61.19,61.16,61.18,85531.0,52.4528,52.4528,52.427,52.4442,85531.0
2016-11-18 11:05:00,61.18,61.22,61.15,61.21,54910.0,52.4442,52.4785,52.4185,52.4699,54910.0
2016-11-18 11:10:00,61.2,61.25,61.2,61.24,82916.0,52.4613,52.5042,52.4613,52.4956,82916.0
2016-11-18 11:15:00,61.24,61.26,61.22,61.24,158125.0,52.4956,52.5128,52.4785,52.4956,158125.0
2016-11-18 11:20:00,61.24,61.25,61.2,61.2,80141.0,52.4956,52.5042,52.4613,52.4613,80141.0
2016-11-18 11:25:00,61.2,61.24,61.2,61.23,64833.0,52.4613,52.4956,52.4613,52.487,64833.0
2016-11-18 11:30:00,61.24,61.24,61.2,61.21,82844.0,52.4956,52.4956,52.4613,52.4699,82844.0
2016-11-18 11:35:00,61.21,61.22,61.2,61.21,57977.0,52.4699,52.4785,52.4613,52.4699,57977.0
2016-11-18 11:40:00,61.22,61.24,61.21,61.22,34784.0,52.4785,52.4956,52.4699,52.4785,34784.0
2016-11-18 11:45:00,61.21,61.24,61.21,61.21,46950.0,52.4699,52.4956,52.4699,52.4699,46950.0
2016-11-18 11:50:00,61.21,61.23,61.2,61.21,157688.0,52.4699,52.487,52.4613,52.4699,157688.0
2016-11-18 11:55:00,61.2,61.23,61.19,61.22,120721.0,52.4613,52.487,52.4528,52.4785,120721.0
2016-11-18 12:00:00,61.21,61.25,61.21,61.23,25191.0,52.4699,52.5042,52.4699,52.487,25191.0
2016-11-18 12:05:00,61.22,61.23,61.21,61.21,64883.0,52.4785,52.487,52.4699,52.4699,64883.0
2016-11-18 12:10:00,61.21,61.24,61.21,61.22,59374.0,52.4699,52.4956,52.4699,52.4785,59374.0
2016-11-18 12:15:00,61.22,61.22,61.2,61.2,31639.0,52.4785,52.4785,52.4613,52.4613,31639.0
2016-11-18 12:20:00,61.21,61.22,61.19,61.22,97291.0,52.4699,52.4785,52.4528,52.4785,97291.0
2016-11-18 12:25:00,61.22,61.24,61.2,61.22,38426.0,52.4785,52.4956,52.4613,52.4785,38426.0
2016-11-18 12:30:00,61.22,61.23,61.2,61.21,99437.0,52.4785,52.487,52.4613,52.4699,99437.0
2016-11-18 12:35:00,61.22,61.22,61.18,61.2,82531.0,52.4785,52.4785,52.4442,52.4613,82531.0
2016-11-18 12:40:00,61.19,61.23,61.19,61.22,53635.0,52.4528,52.487,52.4528,52.4785,53635.0
2016-11-18 12:45:00,61.21,61.24,61.19,61.24,108097.0,52.4699,52.4956,52.4528,52.4956,108097.0
2016-11-18 12:50:00,61.23,61.26,61.23,61.23,15551.0,52.487,52.5128,52.487,52.487,15551.0
2016-11-18 12:55:00,61.23,61.28,61.22,61.28,45252.0,52.487,52.5299,52.4785,52.5299,45252.0
2016-11-18 13:00:00,61.27,61.28,61.26,61.27,37078.0,52.5213,52.5299,52.5128,52.5213,37078.0
2016-11-18 13:05:00,61.27,61.28,61.26,61.28,17847.0,52.5213,52.5299,52.5128,52.5299,17847.0
2016-11-18 13:10:00,61.28,61.31,61.27,61.31,65316.0,52.5299,52.5556,52.5213,52.5556,65316.0
2016-11-18 13:15:00,61.31,61.31,61.3,61.3,59483.0,52.5556,52.5556,52.547,52.547,59483.0
2016-11-18 13:20:00,61.31,61.34,61.3,61.34,45744.0,52.5556,52.5813,52.547,52.5813,45744.0
2016-11-18 13:25:00,61.34,61.34,61.32,61.33,36930.0,52.5813,52.5813,52.5642,52.5728,36930.0
2016-11-18 13:30:00,61.33,61.35,61.32,61.33,47221.0,52.5728,52.5899,52.5642,52.5728,47221.0
2016-11-18 13:35:00,61.33,61.35,61.31,61.34,38532.0,52.5728,52.5899,52.5556,52.5813,38532.0
2016-11-18 13:40:00,61.34,61.35,61.31,61.32,53203.0,52.5813,52.5899,52.5556,52.5642,53203.0
2016-11-18 13:45:00,61.32,61.33,61.3,61.3,48386.0,52.5642,52.5728,52.547,52.547,48386.0
2016-11-18 13:50:00,61.31,61.32,61.3,61.31,41607.0,52.5556,52.5642,52.547,52.5556,41607.0
2016-11-18 13:55:00,61.3,61.33,61.3,61.31,39841.0,52.547,52.5728,52.547,52.5556,39841.0
2016-11-18 14:00:00,61.31,61.33,61.3,61.32,29631.0,52.5556,52.5728,52.547,52.5642,29631.0
2016-11-18 14:05:00,61.32,61.33,61.29,61.3,45798.0,52.5642,52.5728,52.5385,52.547,45798.0
2016-11-18 14:10:00,61.3,61.31,61.29,61.3,71737.0,52.547,52.5556,52.5385,52.547,71737.0
2016-11-18 14:15:00,61.3,61.32,61.29,61.29,47998.0,52.547,52.5642,52.5385,52.5385,47998.0
2016-11-18 14:20:00,61.29,61.3,61.28,61.28,37091.0,52.5385,52.547,52.5299,52.5299,37091.0
2016-11-18 14:25:00,61.29,61.3,61.26,61.28,35788.0,52.5385,52.547,52.5128,52.5299,35788.0
2016-11-18 14:30:00,61.27,61.29,61.26,61.26,70950.0,52.5213,52.5385,52.5128,52.5128,70950.0
2016-11-18 14:35:00,61.27,61.29,61.26,61.28,67092.0,52.5213,52.5385,52.5128,52.5299,67092.0
2016-11-18 14:40:00,61.27,61.3,61.27,61.28,66755.0,52.5213,52.547,52.5213,52.5299,66755.0
2016-11-18 14:45:00,61.29,61.29,61.26,61.28,62191.0,52.5385,52.5385,52.5128,52.5299,62191.0
2016-11-18 14:50:00,61.28,61.29,61.27,61.28,89487.0,52.5299,52.5385,52.5213,52.5299,89487.0
2016-11-18 14:55:00,61.28,61.29,61.27,61.27,14536.0,52.5299,52.5385,52.5213,52.5213,14536.0
2016-11-18 15:00:00,61.28,61.3,61.27,61.29,175405.0,52.5299,52.547,52.5213,52.5385,175405.0
2016-11-18 15:05:00,61.29,61.29,61.25,61.28,151908.0,52.5385,52.5385,52.5042,52.5299,151908.0
2016-11-18 15:10:00,61.28,61.3,61.27,61.29,59036.0,52.5299,52.547,52.5213,52.5385,59036.0
2016-11-18 15:15:00,61.29,61.32,61.28,61.31,61889.0,52.5385,52.5642,52.5299,52.5556,61889.0
2016-11-18 15:20:00,61.31,61.32,61.29,61.31,150678.0,52.5556,52.5642,52.5385,52.5556,150678.0
2016-11-18 15:25:00,61.31,61.32,61.29,61.3,211033.0,52.5556,52.5642,52.5385,52.547,211033.0
2016-11-18 15:30:00,61.3,61.33,61.3,61.31,221953.0,52.547,52.5728,52.547,52.5556,221953.0
2016-11-18 15:35:00,61.31,61.33,61.29,61.3,124265.0,52.5556,52.5728,52.5385,52.547,124265.0
2016-11-18 15:40:00,61.3,61.33,61.3,61.33,119307.0,52.547,52.5728,52.547,52.5728,119307.0
2016-11-18 15:45:00,61.32,61.32,61.3,61.31,230652.0,52.5642,52.5642,52.547,52.5556,230652.0
2016-11-18 15:50:00,61.32,61.32,61.28,61.28,222264.0,52.5642,52.5642,52.5299,52.5299,222264.0
2016-11-18 15:55:00,61.29,61.3,61.25,61.3,803602.0,52.5385,52.547,52.5042,52.547,803602.0
2016-11-21 09:30:00,61.49,61.59,61.42,61.54,268160.0,52.7099,52.7956,52.6499,52.7528,268160.0
2016-11-21 09:35:00,61.55,61.58,61.52,61.56,189624.0,52.7613,52.7871,52.7356,52.7699,189624.0
2016-11-21 09:40:00,61.56,61.57,61.49,61.52,188755.0,52.7699,52.7785,52.7099,52.7356,188755.0
2016-11-21 09:45:00,61.52,61.56,61.52,61.53,87008.0,52.7356,52.7699,52.7356,52.7442,87008.0
2016-11-21 09:50:00,61.53,61.54,61.52,61.54,76156.0,52.7442,52.7528,52.7356,52.7528,76156.0
2016-11-21 09:55:00,61.54,61.54,61.46,61.49,177921.0,52.7528,52.7528,52.6842,52.7099,177921.0
2016-11-21 10:00:00,61.48,61.5,61.45,61.48,147275.0,52.7013,52.7185,52.6756,52.7013,147275.0
2016-11-21 10:05:00,61.48,61.51,61.46,61.5,76931.0,52.7013,52.7271,52.6842,52.7185,76931.0
2016-11-21 10:10:00,61.51,61.52,61.46,61.46,105791.0,52.7271,52.7356,52.6842,52.6842,105791.0
2016-11-21 10:15:00,61.46,61.48,61.46,61.46,61866.0,52.6842,52.7013,52.6842,52.6842,61866.0
2016-11-21 10:20:00,61.46,61.47,61.43,61.45,79750.0,52.6842,52.6928,52.6585,52.6756,79750.0
2016-11-21 10:25:00,61.44,61.45,61.36,61.4,139656.0,52.6671,52.6756,52.5985,52.6328,139656.0
2016-11-21 10:30:00,61.39,61.45,61.38,61.44,55178.0,52.6242,52.6756,52.6156,52.6671,55178.0
2016-11-21 10:35:00,61.43,61.44,61.4,61.42,57275.0,52.6585,52.6671,52.6328,52.6499,57275.0
2016-11-21 10:40:00,61.41,61.45,61.39,61.45,108656.0,52.6413,52.6756,52.6242,52.6756,108656.0
2016-11-21 10:45:00,61.45,61.48,61.44,61.47,104645.0,52.6756,52.7013,52.6671,52.6928,104645.0
2016-11-21 10:50:00,61.48,61.51,61.47,61.51,52827.0,52.7013,52.7271,52.6928,52.7271,52827.0
2016-11-21 10:55:00,61.51,61.51,61.46,61.47,71609.0,52.7271,52.7271,52.6842,52.6928,71609.0
2016-11-21 11:00:00,61.47,61.49,61.44,61.46,52639.0,52.6928,52.7099,52.6671,52.6842,52639.0
2016-11-21 11:05:00,61.46,61.49,61.45,61.47,32499.0,52.6842,52.7099,52.6756,52.6928,32499.0
2016-11-21 11:10:00,61.47,61.52,61.47,61.49,66202.0,52.6928,52.7356,52.6928,52.7099,66202.0
2016-11-21 11:15:00,61.5,61.52,61.49,61.52,110621.0,52.7185,52.7356,52.7099,52.7356,110621.0
2016-11-21 11:20:00,61.51,61.52,61.5,61.52,129584.0,52.7271,52.7356,52.7185,52.7356,129584.0
2016-11-21 11:25:00,61.52,61.52,61.48,61.48,136828.0,52.7356,52.7356,52.7013,52.7013,136828.0
2016-11-21 11:30:00,61.48,61.51,61.47,61.5,72454.0,52.7013,52.7271,52.6928,52.7185,72454.0
2016-11-21 11:35:00,61.51,61.54,61.5,61.53,83683.0,52.7271,52.7528,52.7185,52.7442,83683.0
2016-11-21 11:40:00,61.54,61.56,61.53,61.55,111481.0,52.7528,52.7699,52.7442,52.7613,111481.0
2016-11-21 11:45:00,61.55,61.57,61.54,61.55,60079.0,52.7613,52.7785,52.7528,52.7613,60079.0
2016-11-21 11:50:00,61.54,61.56,61.53,61.54,116034.0,52.7528,52.7699,52.7442,52.7528,116034.0
2016-11-21 11:55:00,61.54,61.57,61.53,61.56,72401.0,52.7528,52.7785,52.7442,52.7699,72401.0
2016-11-21 12:00:00,61.55,61.56,61.51,61.52,112933.0,52.7613,52.7699,52.7271,52.7356,112933.0
2016-11-21 12:05:00,61.52,61.55,61.52,61.54,56991.0,52.7356,52.7613,52.7356,52.7528,56991.0
2016-11-21 12:10:00,61.54,61.55,61.51,61.52,60717.0,52.7528,52.7613,52.7271,52.7356,60717.0
2016-11-21 12:15:00,61.52,61.55,61.51,61.55,144444.0,52.7356,52.7613,52.7271,52.7613,144444.0
2016-11-21 12:20:00,61.54,61.56,61.53,61.55,127062.0,52.7528,52.7699,52.7442,52.7613,127062.0
2016-11-21 12:25:00,61.55,61.56,61.54,61.55,92742.0,52.7613,52.7699,52.7528,52.7613,92742.0
2016-11-21 12:30:00,61.54,61.56,61.53,61.54,89991.0,52.7528,52.7699,52.7442,52.7528,89991.0
2016-11-21 12:35:00,61.54,61.57,61.54,61.57,54100.0,52.7528,52.7785,52.7528,52.7785,54100.0
2016-11-21 12:40:00,61.57,61.64,61.57,61.63,151335.0,52.7785,52.8385,52.7785,52.8299,151335.0
2016-11-21 12:45:00,61.62,61.64,61.61,61.64,51461.0,52.8214,52.8385,52.8128,52.8385,51461.0
2016-11-21 12:50:00,61.64,61.64,61.62,61.64,54063.0,52.8385,52.8385,52.8214,52.8385,54063.0
2016-11-21 12:55:00,61.64,61.64,61.62,61.63,31742.0,52.8385,52.8385,52.8214,52.8299,31742.0
2016-11-21 13:00:00,61.63,61.65,61.62,61.64,40381.0,52.8299,52.8471,52.8214,52.8385,40381.0
2016-11-21 13:05:00,61.64,61.66,61.63,61.65,39126.0,52.8385,52.8556,52.8299,52.8471,39126.0
2016-11-21 13:10:00,61.65,61.65,61.63,61.63,31358.0,52.8471,52.8471,52.8299,52.8299,31358.0
2016-11-21 13:15:00,61.64,61.65,61.62,61.64,36546.0,52.8385,52.8471,52.8214,52.8385,36546.0
2016-11-21 13:20:00,61.64,61.64,61.62,61.64,45332.0,52.8385,52.8385,52.8214,52.8385,45332.0
2016-11-21 13:25:00,61.64,61.65,61.63,61.64,56712.0,52.8385,52.8471,52.8299,52.8385,56712.0
2016-11-21 13:30:00,61.64,61.65,61.61,61.62,67080.0,52.8385,52.8471,52.8128,52.8214,67080.0
2016-11-21 13:35:00,61.62,61.64,61.61,61.63,79105.0,52.8214,52.8385,52.8128,52.8299,79105.0
2016-11-21 13:40:00,61.63,61.64,61.61,61.64,39654.0,52.8299,52.8385,52.8128,52.8385,39654.0
2016-11-21 13:45:00,61.63,61.64,61.61,61.61,60262.0,52.8299,52.8385,52.8128,52.8128,60262.0
2016-11-21 13:50:00,61.61,61.62,61.6,61.6,431573.0,52.8128,52.8214,52.8042,52.8042,431573.0
2016-11-21 13:55:00,61.6,61.63,61.59,61.6,172015.0,52.8042,52.8299,52.7956,52.8042,172015.0
2016-11-21 14:00:00,61.59,61.6,61.57,61.59,68283.0,52.7956,52.8042,52.7785,52.7956,68283.0
2016-11-21 14:05:00,61.59,61.6,61.58,61.59,66225.0,52.7956,52.8042,52.7871,52.7956,66225.0
2016-11-21 14:10:00,61.59,61.61,61.58,61.61,121459.0,52.7956,52.8128,52.7871,52.8128,121459.0
2016-11-21 14:15:00,61.61,61.61,61.57,61.58,90582.0,52.8128,52.8128,52.7785,52.7871,90582.0
2016-11-21 14:20:00,61.58,61.59,61.57,61.57,98249.0,52.7871,52.7956,52.7785,52.7785,98249.0
2016-11-21 14:25:00,61.58,61.59,61.56,61.58,121580.0,52.7871,52.7956,52.7699,52.7871,121580.0
2016-11-21 14:30:00,61.57,61.6,61.57,61.57,79954.0,52.7785,52.8042,52.7785,52.7785,79954.0
2016-11-21 14:35:00,61.58,61.59,61.56,61.58,187439.0,52.7871,52.7956,52.7699,52.7871,187439.0
2016-11-21 14:40:00,61.57,61.58,61.54,61.55,126310.0,52.7785,52.7871,52.7528,52.7613,126310.0
2016-11-21 14:45:00,61.56,61.61,61.54,61.61,1000284.0,52.7699,52.8128,52.7528,52.8128,1000284.0
2016-11-21 14:50:00,61.61,61.62,61.58,61.62,209428.0,52.8128,52.8214,52.7871,52.8214,209428.0
2016-11-21 14:55:00,61.61,61.62,61.56,61.57,229496.0,52.8128,52.8214,52.7699,52.7785,229496.0
2016-11-21 15:00:00,61.57,61.6,61.56,61.59,416726.0,52.7785,52.8042,52.7699,52.7956,416726.0
2016-11-21 15:05:00,61.59,61.61,61.58,61.59,174567.0,52.7956,52.8128,52.7871,52.7956,174567.0
2016-11-21 15:10:00,61.58,61.6,61.57,61.6,85695.0,52.7871,52.8042,52.7785,52.8042,85695.0
2016-11-21 15:15:00,61.59,61.6,61.56,61.56,231188.0,52.7956,52.8042,52.7699,52.7699,231188.0
2016-11-21 15:20:00,61.56,61.58,61.55,61.57,312371.0,52.7699,52.7871,52.7613,52.7785,312371.0
2016-11-21 15:25:00,61.57,61.58,61.56,61.58,80261.0,52.7785,52.7871,52.7699,52.7871,80261.0
2016-11-21 15:30:00,61.58,61.58,61.55,61.57,119144.0,52.7871,52.7871,52.7613,52.7785,119144.0
2016-11-21 15:35:00,61.57,61.58,61.55,61.57,106925.0,52.7785,52.7871,52.7613,52.7785,106925.0
2016-11-21 15:40:00,61.57,61.58,61.56,61.58,179606.0,52.7785,52.7871,52.7699,52.7871,179606.0
2016-11-21 15:45:00,61.57,61.61,61.57,61.6,184114.0,52.7785,52.8128,52.7785,52.8042,184114.0
2016-11-21 15:50:00,61.6,61.64,61.58,61.62,291278.0,52.8042,52.8385,52.7871,52.8214,291278.0
2016-11-21 15:55:00,61.62,61.63,61.59,61.61,518242.0,52.8214,52.8299,52.7956,52.8128,518242.0
2016-11-22 09:30:00,61.8,61.84,61.77,61.82,304832.0,52.9757,53.0099,52.9499,52.9928,304832.0
2016-11-22 09:35:00,61.81,61.88,61.78,61.86,220586.0,52.9842,53.0442,52.9585,53.0271,220586.0
2016-11-22 09:40:00,61.86,61.87,61.82,61.83,318443.0,53.0271,53.0357,52.9928,53.0014,318443.0
2016-11-22 09:45:00,61.83,61.84,61.78,61.78,175835.0,53.0014,53.0099,52.9585,52.9585,175835.0
2016-11-22 09:50:00,61.78,61.82,61.78,61.79,65180.0,52.9585,52.9928,52.9585,52.9671,65180.0
2016-11-22 09:55:00,61.79,61.85,61.77,61.83,667342.0,52.9671,53.0185,52.9499,53.0014,667342.0
2016-11-22 10:00:00,61.84,61.86,61.82,61.83,130663.0,53.0099,53.0271,52.9928,53.0014,130663.0
2016-11-22 10:05:00,61.83,61.87,61.82,61.84,99265.0,53.0014,53.0357,52.9928,53.0099,99265.0
2016-11-22 10:10:00,61.83,61.87,61.8,61.86,122335.0,53.0014,53.0357,52.9757,53.0271,122335.0
2016-11-22 10:15:00,61.86,61.89,61.84,61.88,106577.0,53.0271,53.0528,53.0099,53.0442,106577.0
2016-11-22 10:20:00,61.88,61.88,61.85,61.88,245705.0,53.0442,53.0442,53.0185,53.0442,245705.0
2016-11-22 10:25:00,61.87,61.88,61.83,61.85,70170.0,53.0357,53.0442,53.0014,53.0185,70170.0
2016-11-22 10:30:00,61.85,61.88,61.84,61.87,63123.0,53.0185,53.0442,53.0099,53.0357,63123.0
2016-11-22 10:35:00,61.87,61.9,61.87,61.88,131399.0,53.0357,53.0614,53.0357,53.0442,131399.0
2016-11-22 10:40:00,61.88,61.89,61.86,61.87,100145.0,53.0442,53.0528,53.0271,53.0357,100145.0
2016-11-22 10:45:00,61.86,61.87,61.83,61.84,114828.0,53.0271,53.0357,53.0014,53.0099,114828.0
2016-11-22 10:50:00,61.84,61.85,61.82,61.85,70262.0,53.0099,53.0185,52.9928,53.0185,70262.0
2016-11-22 10:55:00,61.85,61.85,61.81,61.82,97849.0,53.0185,53.0185,52.9842,52.9928,97849.0
2016-11-22 11:00:00,61.82,61.85,61.82,61.84,28793.0,52.9928,53.0185,52.9928,53.0099,28793.0
2016-11-22 11:05:00,61.84,61.86,61.82,61.83,71967.0,53.0099,53.0271,52.9928,53.0014,71967.0
2016-11-22 11:10:00,61.83,61.86,61.82,61.83,59693.0,53.0014,53.0271,52.9928,53.0014,59693.0
2016-11-22 11:15:00,61.82,61.85,61.82,61.84,108937.0,52.9928,53.0185,52.9928,53.0099,108937.0
2016-11-22 11:20:00,61.84,61.84,61.81,61.83,85826.0,53.0099,53.0099,52.9842,53.0014,85826.0
2016-11-22 11:25:00,61.82,61.84,61.78,61.78,96234.0,52.9928,53.0099,52.9585,52.9585,96234.0
2016-11-22 11:30:00,61.78,61.81,61.74,61.74,211746.0,52.9585,52.9842,52.9242,52.9242,211746.0
2016-11-22 11:35:00,61.75,61.76,61.73,61.75,57088.0,52.9328,52.9414,52.9156,52.9328,57088.0
2016-11-22 11:40:00,61.76,61.79,61.75,61.77,65082.0,52.9414,52.9671,52.9328,52.9499,65082.0
2016-11-22 11:45:00,61.77,61.78,61.75,61.78,31109.0,52.9499,52.9585,52.9328,52.9585,31109.0
2016-11-22 11:50:00,61.77,61.78,61.76,61.77,32783.0,52.9499,52.9585,52.9414,52.9499,32783.0
2016-11-22 11:55:00,61.77,61.77,61.74,61.75,43229.0,52.9499,52.9499,52.9242,52.9328,43229.0
2016-11-22 12:00:00,61.75,61.76,61.72,61.74,26427.0,52.9328,52.9414,52.9071,52.9242,26427.0
2016-11-22 12:05:00,61.74,61.77,61.74,61.76,29215.0,52.9242,52.9499,52.9242,52.9414,29215.0
2016-11-22 12:10:00,61.75,61.76,61.71,61.72,90263.0,52.9328,52.9414,52.8985,52.9071,90263.0
2016-11-22 12:15:00,61.72,61.73,61.71,61.72,44102.0,52.9071,52.9156,52.8985,52.9071,44102.0
2016-11-22 12:20:00,61.72,61.75,61.72,61.75,103270.0,52.9071,52.9328,52.9071,52.9328,103270.0
2016-11-22 12:25:00,61.75,61.77,61.75,61.77,38168.0,52.9328,52.9499,52.9328,52.9499,38168.0
2016-11-22 12:30:00,61.77,61.78,61.76,61.78,26634.0,52.9499,52.9585,52.9414,52.9585,26634.0
2016-11-22 12:35:00,61.78,61.78,61.76,61.78,35698.0,52.9585,52.9585,52.9414,52.9585,35698.0
2016-11-22 12:40:00,61.78,61.8,61.77,61.79,49661.0,52.9585,52.9757,52.9499,52.9671,49661.0
2016-11-22 12:45:00,61.79,61.81,61.78,61.8,60887.0,52.9671,52.9842,52.9585,52.9757,60887.0
2016-11-22 12:50:00,61.79,61.79,61.77,61.79,57920.0,52.9671,52.9671,52.9499,52.9671,57920.0
2016-11-22 12:55:00,61.79,61.79,61.77,61.78,47167.0,52.9671,52.9671,52.9499,52.9585,47167.0
2016-11-22 13:00:00,61.78,61.79,61.76,61.78,159179.0,52.9585,52.9671,52.9414,52.9585,159179.0
2016-11-22 13:05:00,61.78,61.8,61.77,61.8,27013.0,52.9585,52.9757,52.9499,52.9757,27013.0
2016-11-22 13:10:00,61.8,61.8,61.78,61.79,16950.0,52.9757,52.9757,52.9585,52.9671,16950.0
2016-11-22 13:15:00,61.79,61.81,61.78,61.79,59969.0,52.9671,52.9842,52.9585,52.9671,59969.0
2016-11-22 13:20:00,61.8,61.82,61.79,61.82,57413.0,52.9757,52.9928,52.9671,52.9928,57413.0
2016-11-22 13:25:00,61.82,61.84,61.8,61.82,60080.0,52.9928,53.0099,52.9757,52.9928,60080.0
2016-11-22 13:30:00,61.82,61.83,61.81,61.82,83319.0,52.9928,53.0014,52.9842,52.9928,83319.0
2016-11-22 13:35:00,61.82,61.82,61.79,61.8,74037.0,52.9928,52.9928,52.9671,52.9757,74037.0
2016-11-22 13:40:00,61.8,61.81,61.79,61.81,44615.0,52.9757,52.9842,52.9671,52.9842,44615.0
2016-11-22 13:45:00,61.81,61.82,61.8,61.81,37604.0,52.9842,52.9928,52.9757,52.9842,37604.0
2016-11-22 13:50:00,61.8,61.82,61.79,61.8,47843.0,52.9757,52.9928,52.9671,52.9757,47843.0
2016-11-22 13:55:00,61.8,61.81,61.77,61.78,34584.0,52.9757,52.9842,52.9499,52.9585,34584.0
2016-11-22 14:00:00,61.78,61.78,61.76,61.76,33250.0,52.9585,52.9585,52.9414,52.9414,33250.0
2016-11-22 14:05:00,61.77,61.79,61.76,61.78,53713.0,52.9499,52.9671,52.9414,52.9585,53713.0
2016-11-22 14:10:00,61.78,61.79,61.77,61.78,40213.0,52.9585,52.9671,52.9499,52.9585,40213.0
2016-11-22 14:15:00,61.78,61.8,61.77,61.8,44723.0,52.9585,52.9757,52.9499,52.9757,44723.0
2016-11-22 14:20:00,61.8,61.81,61.78,61.79,50451.0,52.9757,52.9842,52.9585,52.9671,50451.0
2016-11-22 14:25:00,61.79,61.81,61.78,61.8,70081.0,52.9671,52.9842,52.9585,52.9757,70081.0
2016-11-22 14:30:00,61.8,61.81,61.78,61.79,61482.0,52.9757,52.9842,52.9585,52.9671,61482.0
2016-11-22 14:35:00,61.79,61.83,61.79,61.82,145345.0,52.9671,53.0014,52.9671,52.9928,145345.0
2016-11-22 14:40:00,61.81,61.84,61.81,61.84,65088.0,52.9842,53.0099,52.9842,53.0099,65088.0
2016-11-22 14:45:00,61.84,61.84,61.82,61.84,46888.0,53.0099,53.0099,52.9928,53.0099,46888.0
2016-11-22 14:50:00,61.84,61.84,61.82,61.84,61525.0,53.0099,53.0099,52.9928,53.0099,61525.0
2016-11-22 14:55:00,61.84,61.85,61.82,61.83,122551.0,53.0099,53.0185,52.9928,53.0014,122551.0
2016-11-22 15:00:00,61.83,61.85,61.82,61.83,118179.0,53.0014,53.0185,52.9928,53.0014,118179.0
2016-11-22 15:05:00,61.83,61.86,61.82,61.85,100458.0,53.0014,53.0271,52.9928,53.0185,100458.0
2016-11-22 15:10:00,61.85,61.86,61.84,61.85,129577.0,53.0185,53.0271,53.0099,53.0185,129577.0
2016-11-22 15:15:00,61.85,61.88,61.84,61.88,70282.0,53.0185,53.0442,53.0099,53.0442,70282.0
2016-11-22 15:20:00,61.88,61.89,61.86,61.88,89761.0,53.0442,53.0528,53.0271,53.0442,89761.0
2016-11-22 15:25:00,61.87,61.89,61.86,61.88,140688.0,53.0357,53.0528,53.0271,53.0442,140688.0
2016-11-22 15:30:00,61.88,61.9,61.87,61.9,105632.0,53.0442,53.0614,53.0357,53.0614,105632.0
2016-11-22 15:35:00,61.9,61.91,61.88,61.89,166144.0,53.0614,53.0699,53.0442,53.0528,166144.0
2016-11-22 15:40:00,61.89,61.92,61.89,61.92,133524.0,53.0528,53.0785,53.0528,53.0785,133524.0
2016-11-22 15:45:00,61.92,61.93,61.91,61.93,122619.0,53.0785,53.0871,53.0699,53.0871,122619.0
2016-11-22 15:50:00,61.93,61.96,61.92,61.96,211706.0,53.0871,53.1128,53.0785,53.1128,211706.0
2016-11-22 15:55:00,61.96,61.96,61.9,61.91,538934.0,53.1128,53.1128,53.0614,53.0699,538934.0
2016-11-23 09:30:00,62.05,62.26,61.99,62.24,275520.0,53.19,53.37,53.1385,53.3528,275520.0
2016-11-23 09:35:00,62.25,62.26,62.16,62.16,342691.0,53.3614,53.37,53.2842,53.2842,342691.0
2016-11-23 09:40:00,62.16,62.21,62.11,62.14,206609.0,53.2842,53.3271,53.2414,53.2671,206609.0
2016-11-23 09:45:00,62.15,62.16,62.09,62.12,229994.0,53.2757,53.2842,53.2242,53.25,229994.0
2016-11-23 09:50:00,62.12,62.15,62.09,62.09,85001.0,53.25,53.2757,53.2242,53.2242,85001.0
2016-11-23 09:55:00,62.1,62.11,62.06,62.08,120107.0,53.2328,53.2414,53.1985,53.2157,120107.0
2016-11-23 10:00:00,62.09,62.14,62.08,62.12,196943.0,53.2242,53.2671,53.2157,53.25,196943.0
2016-11-23 10:05:00,62.13,62.21,62.12,62.19,119423.0,53.2585,53.3271,53.25,53.31,119423.0
2016-11-23 10:10:00,62.19,62.19,62.13,62.14,78393.0,53.31,53.31,53.2585,53.2671,78393.0
2016-11-23 10:15:00,62.14,62.2,62.12,62.18,123142.0,53.2671,53.3185,53.25,53.3014,123142.0
2016-11-23 10:20:00,62.18,62.19,62.15,62.18,119439.0,53.3014,53.31,53.2757,53.3014,119439.0
2016-11-23 10:25:00,62.18,62.21,62.17,62.2,132707.0,53.3014,53.3271,53.2928,53.3185,132707.0
2016-11-23 10:30:00,62.19,62.29,62.19,62.28,93154.0,53.31,53.3957,53.31,53.3871,93154.0
2016-11-23 10:35:00,62.29,62.29,62.23,62.27,223178.0,53.3957,53.3957,53.3443,53.3785,223178.0
2016-11-23 10:40:00,62.26,62.27,62.2,62.24,148131.0,53.37,53.3785,53.3185,53.3528,148131.0
2016-11-23 10:45:00,62.24,62.27,62.23,62.25,138730.0,53.3528,53.3785,53.3443,53.3614,138730.0
2016-11-23 10:50:00,62.25,62.28,62.24,62.26,62317.0,53.3614,53.3871,53.3528,53.37,62317.0
2016-11-23 10:55:00,62.26,62.28,62.25,62.28,91087.0,53.37,53.3871,53.3614,53.3871,91087.0
2016-11-23 11:00:00,62.28,62.28,62.26,62.27,97998.0,53.3871,53.3871,53.37,53.3785,97998.0
2016-11-23 11:05:00,62.27,62.28,62.24,62.26,115363.0,53.3785,53.3871,53.3528,53.37,115363.0
2016-11-23 11:10:00,62.26,62.26,62.22,62.24,117251.0,53.37,53.37,53.3357,53.3528,117251.0
2016-11-23 11:15:00,62.24,62.25,62.21,62.22,66092.0,53.3528,53.3614,53.3271,53.3357,66092.0
2016-11-23 11:20:00,62.21,62.22,62.19,62.21,62199.0,53.3271,53.3357,53.31,53.3271,62199.0
2016-11-23 11:25:00,62.2,62.25,62.18,62.25,771557.0,53.3185,53.3614,53.3014,53.3614,771557.0
2016-11-23 11:30:00,62.24,62.27,62.24,62.26,238010.0,53.3528,53.3785,53.3528,53.37,238010.0
2016-11-23 11:35:00,62.26,62.26,62.22,62.25,61843.0,53.37,53.37,53.3357,53.3614,61843.0
2016-11-23 11:40:00,62.24,62.26,62.22,62.25,108106.0,53.3528,53.37,53.3357,53.3614,108106.0
2016-11-23 11:45:00,62.26,62.27,62.24,62.24,130819.0,53.37,53.3785,53.3528,53.3528,130819.0
2016-11-23 11:50:00,62.24,62.26,62.24,62.24,84401.0,53.3528,53.37,53.3528,53.3528,84401.0
2016-11-23 11:55:00,62.25,62.28,62.24,62.27,136271.0,53.3614,53.3871,53.3528,53.3785,136271.0
2016-11-23 12:00:00,62.27,62.3,62.24,62.25,87221.0,53.3785,53.4043,53.3528,53.3614,87221.0
2016-11-23 12:05:00,62.25,62.26,62.23,62.25,51255.0,53.3614,53.37,53.3443,53.3614,51255.0
2016-11-23 12:10:00,62.24,62.26,62.22,62.23,38809.0,53.3528,53.37,53.3357,53.3443,38809.0
2016-11-23 12:15:00,62.23,62.26,62.22,62.24,71960.0,53.3443,53.37,53.3357,53.3528,71960.0
2016-11-23 12:20:00,62.24,62.26,62.24,62.26,60179.0,53.3528,53.37,53.3528,53.37,60179.0
2016-11-23 12:25:00,62.26,62.28,62.25,62.28,52273.0,53.37,53.3871,53.3614,53.3871,52273.0
2016-11-23 12:30:00,62.28,62.29,62.25,62.27,57935.0,53.3871,53.3957,53.3614,53.3785,57935.0
2016-11-23 12:35:00,62.27,62.28,62.25,62.27,65067.0,53.3785,53.3871,53.3614,53.3785,65067.0
2016-11-23 12:40:00,62.27,62.32,62.25,62.32,189815.0,53.3785,53.4214,53.3614,53.4214,189815.0
2016-11-23 12:45:00,62.31,62.34,62.3,62.3,42675.0,53.4128,53.4385,53.4043,53.4043,42675.0
2016-11-23 12:50:00,62.3,62.32,62.28,62.3,46460.0,53.4043,53.4214,53.3871,53.4043,46460.0
2016-11-23 12:55:00,62.3,62.33,62.29,62.32,27382.0,53.4043,53.43,53.3957,53.4214,27382.0
2016-11-23 13:00:00,62.33,62.34,62.32,62.32,58148.0,53.43,53.4385,53.4214,53.4214,58148.0
2016-11-23 13:05:00,62.33,62.34,62.32,62.34,96362.0,53.43,53.4385,53.4214,53.4385,96362.0
2016-11-23 13:10:00,62.33,62.36,62.33,62.34,121667.0,53.43,53.4557,53.43,53.4385,121667.0
2016-11-23 13:15:00,62.34,62.35,62.33,62.35,65809.0,53.4385,53.4471,53.43,53.4471,65809.0
2016-11-23 13:20:00,62.35,62.36,62.33,62.33,91435.0,53.4471,53.4557,53.43,53.43,91435.0
2016-11-23 13:25:00,62.33,62.34,62.31,62.31,99354.0,53.43,53.4385,53.4128,53.4128,99354.0
2016-11-23 13:30:00,62.32,62.33,62.31,62.31,60427.0,53.4214,53.43,53.4128,53.4128,60427.0
2016-11-23 13:35:00,62.32,62.34,62.31,62.33,67672.0,53.4214,53.4385,53.4128,53.43,67672.0
2016-11-23 13:40:00,62.33,62.37,62.32,62.32,72463.0,53.43,53.4643,53.4214,53.4214,72463.0
2016-11-23 13:45:00,62.32,62.34,62.3,62.33,106802.0,53.4214,53.4385,53.4043,53.43,106802.0
2016-11-23 13:50:00,62.33,62.34,62.32,62.32,58033.0,53.43,53.4385,53.4214,53.4214,58033.0
2016-11-23 13:55:00,62.32,62.32,62.3,62.31,34774.0,53.4214,53.4214,53.4043,53.4128,34774.0
2016-11-23 14:00:00,62.31,62.35,62.3,62.34,71455.0,53.4128,53.4471,53.4043,53.4385,71455.0
2016-11-23 14:05:00,62.34,62.36,62.32,62.33,80155.0,53.4385,53.4557,53.4214,53.43,80155.0
2016-11-23 14:10:00,62.33,62.34,62.3,62.34,88711.0,53.43,53.4385,53.4043,53.4385,88711.0
2016-11-23 14:15:00,62.34,62.35,62.31,62.31,48061.0,53.4385,53.4471,53.4128,53.4128,48061.0
2016-11-23 14:20:00,62.32,62.35,62.31,62.34,73981.0,53.4214,53.4471,53.4128,53.4385,73981.0
2016-11-23 14:25:00,62.33,62.35,62.33,62.34,66590.0,53.43,53.4471,53.43,53.4385,66590.0
2016-11-23 14:30:00,62.34,62.37,62.33,62.36,68198.0,53.4385,53.4643,53.43,53.4557,68198.0
2016-11-23 14:35:00,62.35,62.35,62.3,62.31,91320.0,53.4471,53.4471,53.4043,53.4128,91320.0
2016-11-23 14:40:00,62.31,62.33,62.3,62.33,64719.0,53.4128,53.43,53.4043,53.43,64719.0
2016-11-23 14:45:00,62.33,62.35,62.32,62.34,95619.0,53.43,53.4471,53.4214,53.4385,95619.0
2016-11-23 14:50:00,62.34,62.35,62.31,62.33,72101.0,53.4385,53.4471,53.4128,53.43,72101.0
2016-11-23 14:55:00,62.33,62.33,62.31,62.33,55229.0,53.43,53.43,53.4128,53.43,55229.0
2016-11-23 15:00:00,62.33,62.35,62.32,62.34,65051.0,53.43,53.4471,53.4214,53.4385,65051.0
2016-11-23 15:05:00,62.34,62.35,62.32,62.35,68422.0,53.4385,53.4471,53.4214,53.4471,68422.0
2016-11-23 15:10:00,62.35,62.35,62.32,62.34,72729.0,53.4471,53.4471,53.4214,53.4385,72729.0
2016-11-23 15:15:00,62.33,62.34,62.3,62.3,129449.0,53.43,53.4385,53.4043,53.4043,129449.0
2016-11-23 15:20:00,62.31,62.33,62.3,62.32,155115.0,53.4128,53.43,53.4043,53.4214,155115.0
2016-11-23 15:25:00,62.33,62.35,62.32,62.34,106865.0,53.43,53.4471,53.4214,53.4385,106865.0
2016-11-23 15:30:00,62.35,62.36,62.33,62.35,304676.0,53.4471,53.4557,53.43,53.4471,304676.0
2016-11-23 15:35:00,62.35,62.39,62.34,62.38,251426.0,53.4471,53.4814,53.4385,53.4728,251426.0
2016-11-23 15:40:00,62.38,62.4,62.37,62.4,244345.0,53.4728,53.49,53.4643,53.49,244345.0
2016-11-23 15:45:00,62.4,62.44,62.4,62.41,567394.0,53.49,53.5243,53.49,53.4986,567394.0
2016-11-23 15:50:00,62.41,62.42,62.39,62.4,310661.0,53.4986,53.5071,53.4814,53.49,310661.0
2016-11-23 15:55:00,62.4,62.41,62.38,62.38,1460339.0,53.49,53.4986,53.4728,53.4728,1460339.0
2016-11-25 09:30:00,62.55,62.55,62.45,62.51,203843.0,53.6186,53.6186,53.5328,53.5843,203843.0
2016-11-25 09:35:00,62.51,62.53,62.46,62.49,166038.0,53.5843,53.6014,53.5414,53.5671,166038.0
2016-11-25 09:40:00,62.48,62.53,62.47,62.49,111542.0,53.5586,53.6014,53.55,53.5671,111542.0
2016-11-25 09:45:00,62.48,62.56,62.45,62.52,94750.0,53.5586,53.6271,53.5328,53.5928,94750.0
2016-11-25 09:50:00,62.51,62.58,62.5,62.57,116053.0,53.5843,53.6443,53.5757,53.6357,116053.0
2016-11-25 09:55:00,62.57,62.59,62.54,62.56,91522.0,53.6357,53.6528,53.61,53.6271,91522.0
2016-11-25 10:00:00,62.56,62.57,62.53,62.55,193491.0,53.6271,53.6357,53.6014,53.6186,193491.0
2016-11-25 10:05:00,62.55,62.58,62.54,62.56,141372.0,53.6186,53.6443,53.61,53.6271,141372.0
2016-11-25 10:10:00,62.56,62.57,62.54,62.55,94899.0,53.6271,53.6357,53.61,53.6186,94899.0
2016-11-25 10:15:00,62.55,62.56,62.52,62.53,38483.0,53.6186,53.6271,53.5928,53.6014,38483.0
2016-11-25 10:20:00,62.53,62.58,62.53,62.57,71797.0,53.6014,53.6443,53.6014,53.6357,71797.0
2016-11-25 10:25:00,62.57,62.61,62.56,62.6,103842.0,53.6357,53.67,53.6271,53.6614,103842.0
2016-11-25 10:30:00,62.6,62.6,62.55,62.57,44866.0,53.6614,53.6614,53.6186,53.6357,44866.0
2016-11-25 10:35:00,62.58,62.6,62.56,62.57,86886.0,53.6443,53.6614,53.6271,53.6357,86886.0
2016-11-25 10:40:00,62.57,62.57,62.54,62.57,71976.0,53.6357,53.6357,53.61,53.6357,71976.0
2016-11-25 10:45:00,62.57,62.59,62.55,62.58,53901.0,53.6357,53.6528,53.6186,53.6443,53901.0
2016-11-25 10:50:00,62.58,62.61,62.58,62.6,61489.0,53.6443,53.67,53.6443,53.6614,61489.0
2016-11-25 10:55:00,62.6,62.62,62.58,62.58,47444.0,53.6614,53.6786,53.6443,53.6443,47444.0
2016-11-25 11:00:00,62.58,62.59,62.55,62.59,64178.0,53.6443,53.6528,53.6186,53.6528,64178.0
2016-11-25 11:05:00,62.59,62.6,62.57,62.6,136437.0,53.6528,53.6614,53.6357,53.6614,136437.0
2016-11-25 11:10:00,62.59,62.61,62.59,62.6,49474.0,53.6528,53.67,53.6528,53.6614,49474.0
2016-11-25 11:15:00,62.61,62.62,62.58,62.6,67942.0,53.67,53.6786,53.6443,53.6614,67942.0
2016-11-25 11:20:00,62.6,62.62,62.59,62.6,67330.0,53.6614,53.6786,53.6528,53.6614,67330.0
2016-11-25 11:25:00,62.61,62.65,62.6,62.63,73517.0,53.67,53.7043,53.6614,53.6871,73517.0
2016-11-25 11:30:00,62.63,62.63,62.61,62.63,38060.0,53.6871,53.6871,53.67,53.6871,38060.0
2016-11-25 11:35:00,62.63,62.64,62.61,62.63,32453.0,53.6871,53.6957,53.67,53.6871,32453.0
2016-11-25 11:40:00,62.63,62.65,62.62,62.64,34548.0,53.6871,53.7043,53.6786,53.6957,34548.0
2016-11-25 11:45:00,62.65,62.65,62.62,62.62,33418.0,53.7043,53.7043,53.6786,53.6786,33418.0
2016-11-25 11:50:00,62.63,62.63,62.61,62.63,73587.0,53.6871,53.6871,53.67,53.6871,73587.0
2016-11-25 11:55:00,62.62,62.65,62.62,62.63,23706.0,53.6786,53.7043,53.6786,53.6871,23706.0
2016-11-25 12:00:00,62.63,62.63,62.62,62.63,61916.0,53.6871,53.6871,53.6786,53.6871,61916.0
2016-11-25 12:05:00,62.63,62.65,62.62,62.64,60812.0,53.6871,53.7043,53.6786,53.6957,60812.0
2016-11-25 12:10:00,62.64,62.64,62.62,62.63,54156.0,53.6957,53.6957,53.6786,53.6871,54156.0
2016-11-25 12:15:00,62.62,62.64,62.61,62.63,91486.0,53.6786,53.6957,53.67,53.6871,91486.0
2016-11-25 12:20:00,62.63,62.64,62.61,62.63,101990.0,53.6871,53.6957,53.67,53.6871,101990.0
2016-11-25 12:25:00,62.63,62.64,62.62,62.63,36381.0,53.6871,53.6957,53.6786,53.6871,36381.0
2016-11-25 12:30:00,62.63,62.65,62.62,62.65,73337.0,53.6871,53.7043,53.6786,53.7043,73337.0
2016-11-25 12:35:00,62.65,62.65,62.63,62.65,70642.0,53.7043,53.7043,53.6871,53.7043,70642.0
2016-11-25 12:40:00,62.65,62.67,62.63,62.64,95897.0,53.7043,53.7214,53.6871,53.6957,95897.0
2016-11-25 12:45:00,62.64,62.65,62.63,62.64,128691.0,53.6957,53.7043,53.6871,53.6957,128691.0
2016-11-25 12:50:00,62.64,62.65,62.61,62.64,170158.0,53.6957,53.7043,53.67,53.6957,170158.0
2016-11-25 12:55:00,62.64,62.7,62.64,62.69,372390.0,53.6957,53.7471,53.6957,53.7386,372390.0
2016-11-28 09:30:00,62.59,62.6,62.47,62.6,463246.0,53.6528,53.6614,53.55,53.6614,463246.0
2016-11-28 09:35:00,62.59,62.61,62.52,62.59,178539.0,53.6528,53.67,53.5928,53.6528,178539.0
2016-11-28 09:40:00,62.59,62.61,62.51,62.53,135178.0,53.6528,53.67,53.5843,53.6014,135178.0
2016-11-28 09:45:00,62.53,62.57,62.51,62.56,103368.0,53.6014,53.6357,53.5843,53.6271,103368.0
2016-11-28 09:50:00,62.56,62.57,62.5,62.52,82834.0,53.6271,53.6357,53.5757,53.5928,82834.0
2016-11-28 09:55:00,62.52,62.53,62.46,62.49,178000.0,53.5928,53.6014,53.5414,53.5671,178000.0
2016-11-28 10:00:00,62.49,62.52,62.48,62.51,56417.0,53.5671,53.5928,53.5586,53.5843,56417.0
2016-11-28 10:05:00,62.52,62.53,62.49,62.52,52570.0,53.5928,53.6014,53.5671,53.5928,52570.0
2016-11-28 10:10:00,62.52,62.53,62.46,62.46,233646.0,53.5928,53.6014,53.5414,53.5414,233646.0
2016-11-28 10:15:00,62.47,62.49,62.42,62.43,310023.0,53.55,53.5671,53.5071,53.5157,310023.0
2016-11-28 10:20:00,62.43,62.45,62.4,62.42,104063.0,53.5157,53.5328,53.49,53.5071,104063.0
2016-11-28 10:25:00,62.42,62.43,62.39,62.42,93303.0,53.5071,53.5157,53.4814,53.5071,93303.0
2016-11-28 10:30:00,62.41,62.5,62.41,62.43,171623.0,53.4986,53.5757,53.4986,53.5157,171623.0
2016-11-28 10:35:00,62.43,62.43,62.38,62.4,50231.0,53.5157,53.5157,53.4728,53.49,50231.0
2016-11-28 10:40:00,62.4,62.41,62.33,62.35,78350.0,53.49,53.4986,53.43,53.4471,78350.0
2016-11-28 10:45:00,62.34,62.36,62.32,62.34,123538.0,53.4385,53.4557,53.4214,53.4385,123538.0
2016-11-28 10:50:00,62.35,62.35,62.28,62.29,74114.0,53.4471,53.4471,53.3871,53.3957,74114.0
2016-11-28 10:55:00,62.29,62.29,62.25,62.26,227117.0,53.3957,53.3957,53.3614,53.37,227117.0
2016-11-28 11:00:00,62.26,62.31,62.25,62.29,205182.0,53.37,53.4128,53.3614,53.3957,205182.0
2016-11-28 11:05:00,62.29,62.3,62.25,62.28,73794.0,53.3957,53.4043,53.3614,53.3871,73794.0
2016-11-28 11:10:00,62.27,62.28,62.22,62.23,144285.0,53.3785,53.3871,53.3357,53.3443,144285.0
2016-11-28 11:15:00,62.22,62.28,62.21,62.28,91066.0,53.3357,53.3871,53.3271,53.3871,91066.0
2016-11-28 11:20:00,62.28,62.29,62.23,62.29,106880.0,53.3871,53.3957,53.3443,53.3957,106880.0
2016-11-28 11:25:00,62.28,62.33,62.28,62.31,98101.0,53.3871,53.43,53.3871,53.4128,98101.0
2016-11-28 11:30:00,62.31,62.34,62.3,62.33,186823.0,53.4128,53.4385,53.4043,53.43,186823.0
2016-11-28 11:35:00,62.33,62.35,62.31,62.31,122706.0,53.43,53.4471,53.4128,53.4128,122706.0
2016-11-28 11:40:00,62.31,62.32,62.28,62.3,69388.0,53.4128,53.4214,53.3871,53.4043,69388.0
2016-11-28 11:45:00,62.31,62.34,62.28,62.29,96784.0,53.4128,53.4385,53.3871,53.3957,96784.0
2016-11-28 11:50:00,62.29,62.31,62.26,62.29,56433.0,53.3957,53.4128,53.37,53.3957,56433.0
2016-11-28 11:55:00,62.28,62.33,62.27,62.32,96661.0,53.3871,53.43,53.3785,53.4214,96661.0
2016-11-28 12:00:00,62.33,62.36,62.32,62.34,135348.0,53.43,53.4557,53.4214,53.4385,135348.0
2016-11-28 12:05:00,62.34,62.39,62.33,62.38,77797.0,53.4385,53.4814,53.43,53.4728,77797.0
2016-11-28 12:10:00,62.38,62.39,62.36,62.37,31773.0,53.4728,53.4814,53.4557,53.4643,31773.0
2016-11-28 12:15:00,62.37,62.4,62.35,62.38,301877.0,53.4643,53.49,53.4471,53.4728,301877.0
2016-11-28 12:20:00,62.38,62.38,62.35,62.36,242958.0,53.4728,53.4728,53.4471,53.4557,242958.0
2016-11-28 12:25:00,62.36,62.37,62.34,62.37,213876.0,53.4557,53.4643,53.4385,53.4643,213876.0
2016-11-28 12:30:00,62.37,62.43,62.36,62.39,283464.0,53.4643,53.5157,53.4557,53.4814,283464.0
2016-11-28 12:35:00,62.4,62.4,62.35,62.36,180258.0,53.49,53.49,53.4471,53.4557,180258.0
2016-11-28 12:40:00,62.37,62.37,62.34,62.35,129199.0,53.4643,53.4643,53.4385,53.4471,129199.0
2016-11-28 12:45:00,62.36,62.38,62.34,62.37,35550.0,53.4557,53.4728,53.4385,53.4643,35550.0
2016-11-28 12:50:00,62.38,62.38,62.34,62.36,47279.0,53.4728,53.4728,53.4385,53.4557,47279.0
2016-11-28 12:55:00,62.36,62.38,62.35,62.36,68199.0,53.4557,53.4728,53.4471,53.4557,68199.0
2016-11-28 13:00:00,62.37,62.37,62.3,62.31,43184.0,53.4643,53.4643,53.4043,53.4128,43184.0
2016-11-28 13:05:00,62.3,62.31,62.29,62.3,48805.0,53.4043,53.4128,53.3957,53.4043,48805.0
2016-11-28 13:10:00,62.3,62.31,62.29,62.31,35578.0,53.4043,53.4128,53.3957,53.4128,35578.0
2016-11-28 13:15:00,62.31,62.32,62.29,62.3,72317.0,53.4128,53.4214,53.3957,53.4043,72317.0
2016-11-28 13:20:00,62.3,62.33,62.29,62.3,126638.0,53.4043,53.43,53.3957,53.4043,126638.0
2016-11-28 13:25:00,62.29,62.33,62.28,62.32,51925.0,53.3957,53.43,53.3871,53.4214,51925.0
2016-11-28 13:30:00,62.32,62.34,62.32,62.33,99382.0,53.4214,53.4385,53.4214,53.43,99382.0
2016-11-28 13:35:00,62.33,62.35,62.32,62.35,150175.0,53.43,53.4471,53.4214,53.4471,150175.0
2016-11-28 13:40:00,62.35,62.38,62.34,62.36,55174.0,53.4471,53.4728,53.4385,53.4557,55174.0
2016-11-28 13:45:00,62.37,62.38,62.34,62.38,134690.0,53.4643,53.4728,53.4385,53.4728,134690.0
2016-11-28 13:50:00,62.38,62.39,62.36,62.36,55534.0,53.4728,53.4814,53.4557,53.4557,55534.0
2016-11-28 13:55:00,62.36,62.38,62.35,62.36,104126.0,53.4557,53.4728,53.4471,53.4557,104126.0
2016-11-28 14:00:00,62.36,62.37,62.34,62.37,248170.0,53.4557,53.4643,53.4385,53.4643,248170.0
2016-11-28 14:05:00,62.37,62.4,62.36,62.38,108173.0,53.4643,53.49,53.4557,53.4728,108173.0
2016-11-28 14:10:00,62.38,62.4,62.37,62.4,127911.0,53.4728,53.49,53.4643,53.49,127911.0
2016-11-28 14:15:00,62.4,62.41,62.38,62.4,65289.0,53.49,53.4986,53.4728,53.49,65289.0
2016-11-28 14:20:00,62.4,62.4,62.35,62.37,105147.0,53.49,53.49,53.4471,53.4643,105147.0
2016-11-28 14:25:00,62.37,62.38,62.34,62.35,265179.0,53.4643,53.4728,53.4385,53.4471,265179.0
2016-11-28 14:30:00,62.34,62.36,62.34,62.36,208639.0,53.4385,53.4557,53.4385,53.4557,208639.0
2016-11-28 14:35:00,62.35,62.38,62.34,62.38,87764.0,53.4471,53.4728,53.4385,53.4728,87764.0
2016-11-28 14:40:00,62.38,62.38,62.33,62.35,185053.0,53.4728,53.4728,53.43,53.4471,185053.0
2016-11-28 14:45:00,62.35,62.36,62.33,62.34,85669.0,53.4471,53.4557,53.43,53.4385,85669.0
2016-11-28 14:50:00,62.33,62.36,62.33,62.36,87848.0,53.43,53.4557,53.43,53.4557,87848.0
2016-11-28 14:55:00,62.36,62.36,62.34,62.35,117058.0,53.4557,53.4557,53.4385,53.4471,117058.0
2016-11-28 15:00:00,62.36,62.37,62.32,62.36,121980.0,53.4557,53.4643,53.4214,53.4557,121980.0
2016-11-28 15:05:00,62.36,62.37,62.34,62.35,77808.0,53.4557,53.4643,53.4385,53.4471,77808.0
2016-11-28 15:10:00,62.35,62.37,62.34,62.35,103869.0,53.4471,53.4643,53.4385,53.4471,103869.0
2016-11-28 15:15:00,62.35,62.35,62.32,62.34,282266.0,53.4471,53.4471,53.4214,53.4385,282266.0
2016-11-28 15:20:00,62.34,62.35,62.3,62.31,171751.0,53.4385,53.4471,53.4043,53.4128,171751.0
2016-11-28 15:25:00,62.31,62.31,62.25,62.26,347689.0,53.4128,53.4128,53.3614,53.37,347689.0
2016-11-28 15:30:00,62.26,62.29,62.25,62.28,253001.0,53.37,53.3957,53.3614,53.3871,253001.0
2016-11-28 15:35:00,62.28,62.31,62.26,62.28,217624.0,53.3871,53.4128,53.37,53.3871,217624.0
2016-11-28 15:40:00,62.29,62.29,62.24,62.25,274035.0,53.3957,53.3957,53.3528,53.3614,274035.0
2016-11-28 15:45:00,62.24,62.27,62.22,62.25,285569.0,53.3528,53.3785,53.3357,53.3614,285569.0
2016-11-28 15:50:00,62.25,62.28,62.22,62.27,401946.0,53.3614,53.3871,53.3357,53.3785,401946.0
2016-11-28 15:55:00,62.27,62.29,62.25,62.28,1228207.0,53.3785,53.3957,53.3614,53.3871,1228207.0
2016-11-29 09:30:00,62.24,62.27,62.06,62.22,219494.0,53.3528,53.3785,53.1985,53.3357,219494.0
2016-11-29 09:35:00,62.21,62.31,62.2,62.28,224222.0,53.3271,53.4128,53.3185,53.3871,224222.0
2016-11-29 09:40:00,62.27,62.28,62.17,62.19,482103.0,53.3785,53.3871,53.2928,53.31,482103.0
2016-11-29 09:45:00,62.2,62.21,62.14,62.15,168612.0,53.3185,53.3271,53.2671,53.2757,168612.0
2016-11-29 09:50:00,62.15,62.17,62.12,62.16,107902.0,53.2757,53.2928,53.25,53.2842,107902.0
2016-11-29 09:55:00,62.16,62.22,62.14,62.21,142838.0,53.2842,53.3357,53.2671,53.3271,142838.0
2016-11-29 10:00:00,62.22,62.27,62.22,62.26,370503.0,53.3357,53.3785,53.3357,53.37,370503.0
2016-11-29 10:05:00,62.26,62.29,62.24,62.27,324902.0,53.37,53.3957,53.3528,53.3785,324902.0
2016-11-29 10:10:00,62.27,62.31,62.26,62.3,189276.0,53.3785,53.4128,53.37,53.4043,189276.0
2016-11-29 10:15:00,62.3,62.31,62.26,62.29,170909.0,53.4043,53.4128,53.37,53.3957,170909.0
2016-11-29 10:20:00,62.3,62.32,62.29,62.31,55698.0,53.4043,53.4214,53.3957,53.4128,55698.0
2016-11-29 10:25:00,62.31,62.32,62.28,62.29,60672.0,53.4128,53.4214,53.3871,53.3957,60672.0
2016-11-29 10:30:00,62.29,62.35,62.28,62.31,79822.0,53.3957,53.4471,53.3871,53.4128,79822.0
2016-11-29 10:35:00,62.31,62.32,62.3,62.32,24904.0,53.4128,53.4214,53.4043,53.4214,24904.0
2016-11-29 10:40:00,62.32,62.36,62.31,62.33,64747.0,53.4214,53.4557,53.4128,53.43,64747.0
2016-11-29 10:45:00,62.33,62.4,62.33,62.39,162514.0,53.43,53.49,53.43,53.4814,162514.0
2016-11-29 10:50:00,62.39,62.41,62.37,62.41,368931.0,53.4814,53.4986,53.4643,53.4986,368931.0
2016-11-29 10:55:00,62.41,62.44,62.39,62.44,67530.0,53.4986,53.5243,53.4814,53.5243,67530.0
2016-11-29 11:00:00,62.44,62.46,62.41,62.43,177077.0,53.5243,53.5414,53.4986,53.5157,177077.0
2016-11-29 11:05:00,62.43,62.46,62.42,62.46,306506.0,53.5157,53.5414,53.5071,53.5414,306506.0
2016-11-29 11:10:00,62.46,62.48,62.45,62.47,118789.0,53.5414,53.5586,53.5328,53.55,118789.0
2016-11-29 11:15:00,62.46,62.48,62.43,62.44,161011.0,53.5414,53.5586,53.5157,53.5243,161011.0
2016-11-29 11:20:00,62.44,62.47,62.43,62.46,90602.0,53.5243,53.55,53.5157,53.5414,90602.0
2016-11-29 11:25:00,62.46,62.49,62.46,62.47,138085.0,53.5414,53.5671,53.5414,53.55,138085.0
2016-11-29 11:30:00,62.47,62.51,62.46,62.49,150728.0,53.55,53.5843,53.5414,53.5671,150728.0
2016-11-29 11:35:00,62.49,62.51,62.47,62.47,108888.0,53.5671,53.5843,53.55,53.55,108888.0
2016-11-29 11:40:00,62.47,62.53,62.47,62.52,238000.0,53.55,53.6014,53.55,53.5928,238000.0
2016-11-29 11:45:00,62.52,62.53,62.5,62.51,85678.0,53.5928,53.6014,53.5757,53.5843,85678.0
2016-11-29 11:50:00,62.51,62.52,62.46,62.48,856302.0,53.5843,53.5928,53.5414,53.5586,856302.0
2016-11-29 11:55:00,62.48,62.49,62.46,62.47,114549.0,53.5586,53.5671,53.5414,53.55,114549.0
2016-11-29 12:00:00,62.48,62.48,62.43,62.46,887530.0,53.5586,53.5586,53.5157,53.5414,887530.0
2016-11-29 12:05:00,62.46,62.48,62.45,62.47,59228.0,53.5414,53.5586,53.5328,53.55,59228.0
2016-11-29 12:10:00,62.47,62.48,62.45,62.46,39447.0,53.55,53.5586,53.5328,53.5414,39447.0
2016-11-29 12:15:00,62.46,62.47,62.44,62.45,46124.0,53.5414,53.55,53.5243,53.5328,46124.0
2016-11-29 12:20:00,62.45,62.46,62.42,62.43,144788.0,53.5328,53.5414,53.5071,53.5157,144788.0
2016-11-29 12:25:00,62.43,62.44,62.41,62.42,79383.0,53.5157,53.5243,53.4986,53.5071,79383.0
2016-11-29 12:30:00,62.42,62.42,62.4,62.4,38121.0,53.5071,53.5071,53.49,53.49,38121.0
2016-11-29 12:35:00,62.4,62.42,62.39,62.41,63593.0,53.49,53.5071,53.4814,53.4986,63593.0
2016-11-29 12:40:00,62.41,62.44,62.4,62.43,50057.0,53.4986,53.5243,53.49,53.5157,50057.0
2016-11-29 12:45:00,62.43,62.44,62.41,62.43,41828.0,53.5157,53.5243,53.4986,53.5157,41828.0
2016-11-29 12:50:00,62.44,62.45,62.43,62.45,66417.0,53.5243,53.5328,53.5157,53.5328,66417.0
2016-11-29 12:55:00,62.45,62.49,62.44,62.48,47691.0,53.5328,53.5671,53.5243,53.5586,47691.0
2016-11-29 13:00:00,62.48,62.49,62.44,62.46,61192.0,53.5586,53.5671,53.5243,53.5414,61192.0
2016-11-29 13:05:00,62.46,62.46,62.42,62.44,42522.0,53.5414,53.5414,53.5071,53.5243,42522.0
2016-11-29 13:10:00,62.43,62.44,62.41,62.43,39279.0,53.5157,53.5243,53.4986,53.5157,39279.0
2016-11-29 13:15:00,62.43,62.43,62.4,62.42,32325.0,53.5157,53.5157,53.49,53.5071,32325.0
2016-11-29 13:20:00,62.41,62.43,62.4,62.41,37904.0,53.4986,53.5157,53.49,53.4986,37904.0
2016-11-29 13:25:00,62.41,62.43,62.4,62.43,43126.0,53.4986,53.5157,53.49,53.5157,43126.0
2016-11-29 13:30:00,62.43,62.44,62.41,62.43,28907.0,53.5157,53.5243,53.4986,53.5157,28907.0
2016-11-29 13:35:00,62.43,62.44,62.41,62.43,46342.0,53.5157,53.5243,53.4986,53.5157,46342.0
2016-11-29 13:40:00,62.43,62.44,62.42,62.43,22571.0,53.5157,53.5243,53.5071,53.5157,22571.0
2016-11-29 13:45:00,62.43,62.45,62.42,62.45,37931.0,53.5157,53.5328,53.5071,53.5328,37931.0
2016-11-29 13:50:00,62.45,62.47,62.44,62.46,43290.0,53.5328,53.55,53.5243,53.5414,43290.0
2016-11-29 13:55:00,62.46,62.49,62.45,62.48,116622.0,53.5414,53.5671,53.5328,53.5586,116622.0
2016-11-29 14:00:00,62.48,62.5,62.47,62.5,95148.0,53.5586,53.5757,53.55,53.5757,95148.0
2016-11-29 14:05:00,62.5,62.52,62.49,62.51,62025.0,53.5757,53.5928,53.5671,53.5843,62025.0
2016-11-29 14:10:00,62.5,62.5,62.48,62.5,62769.0,53.5757,53.5757,53.5586,53.5757,62769.0
2016-11-29 14:15:00,62.5,62.51,62.49,62.51,69396.0,53.5757,53.5843,53.5671,53.5843,69396.0
2016-11-29 14:20:00,62.51,62.52,62.5,62.51,25378.0,53.5843,53.5928,53.5757,53.5843,25378.0
2016-11-29 14:25:00,62.51,62.52,62.5,62.51,40236.0,53.5843,53.5928,53.5757,53.5843,40236.0
2016-11-29 14:30:00,62.5,62.51,62.48,62.5,87736.0,53.5757,53.5843,53.5586,53.5757,87736.0
2016-11-29 14:35:00,62.49,62.52,62.48,62.5,103414.0,53.5671,53.5928,53.5586,53.5757,103414.0
2016-11-29 14:40:00,62.5,62.53,62.49,62.52,71428.0,53.5757,53.6014,53.5671,53.5928,71428.0
2016-11-29 14:45:00,62.51,62.53,62.49,62.5,71000.0,53.5843,53.6014,53.5671,53.5757,71000.0
2016-11-29 14:50:00,62.5,62.5,62.45,62.46,232806.0,53.5757,53.5757,53.5328,53.5414,232806.0
2016-11-29 14:55:00,62.46,62.46,62.43,62.44,148095.0,53.5414,53.5414,53.5157,53.5243,148095.0
2016-11-29 15:00:00,62.44,62.45,62.39,62.4,233874.0,53.5243,53.5328,53.4814,53.49,233874.0
2016-11-29 15:05:00,62.4,62.41,62.37,62.38,205845.0,53.49,53.4986,53.4643,53.4728,205845.0
2016-11-29 15:10:00,62.38,62.39,62.37,62.38,97969.0,53.4728,53.4814,53.4643,53.4728,97969.0
2016-11-29 15:15:00,62.38,62.4,62.36,62.37,143250.0,53.4728,53.49,53.4557,53.4643,143250.0
2016-11-29 15:20:00,62.37,62.41,62.35,62.37,128818.0,53.4643,53.4986,53.4471,53.4643,128818.0
2016-11-29 15:25:00,62.37,62.39,62.36,62.38,155062.0,53.4643,53.4814,53.4557,53.4728,155062.0
2016-11-29 15:30:00,62.38,62.39,62.34,62.37,259716.0,53.4728,53.4814,53.4385,53.4643,259716.0
2016-11-29 15:35:00,62.37,62.37,62.31,62.32,288028.0,53.4643,53.4643,53.4128,53.4214,288028.0
2016-11-29 15:40:00,62.33,62.35,62.31,62.32,272750.0,53.43,53.4471,53.4128,53.4214,272750.0
2016-11-29 15:45:00,62.32,62.33,62.29,62.3,288432.0,53.4214,53.43,53.3957,53.4043,288432.0
2016-11-29 15:50:00,62.31,62.36,62.3,62.35,233570.0,53.4128,53.4557,53.4043,53.4471,233570.0
2016-11-29 15:55:00,62.35,62.36,62.31,62.34,620527.0,53.4471,53.4557,53.4128,53.4385,620527.0
2016-11-30 09:30:00,62.66,62.72,62.52,62.7,690854.0,53.7129,53.7643,53.5928,53.7471,690854.0
2016-11-30 09:35:00,62.7,62.77,62.69,62.76,448224.0,53.7471,53.8071,53.7386,53.7986,448224.0
2016-11-30 09:40:00,62.76,62.8,62.75,62.77,285598.0,53.7986,53.8329,53.79,53.8071,285598.0
2016-11-30 09:45:00,62.77,62.84,62.76,62.84,841079.0,53.8071,53.8672,53.7986,53.8672,841079.0
2016-11-30 09:50:00,62.84,62.85,62.76,62.76,318168.0,53.8672,53.8757,53.7986,53.7986,318168.0
2016-11-30 09:55:00,62.76,62.77,62.72,62.77,115945.0,53.7986,53.8071,53.7643,53.8071,115945.0
2016-11-30 10:00:00,62.77,62.79,62.7,62.7,122319.0,53.8071,53.8243,53.7471,53.7471,122319.0
2016-11-30 10:05:00,62.71,62.78,62.7,62.78,129067.0,53.7557,53.8157,53.7471,53.8157,129067.0
2016-11-30 10:10:00,62.77,62.78,62.74,62.76,99542.0,53.8071,53.8157,53.7814,53.7986,99542.0
2016-11-30 10:15:00,62.76,62.77,62.66,62.68,126761.0,53.7986,53.8071,53.7129,53.73,126761.0
2016-11-30 10:20:00,62.68,62.69,62.59,62.6,106775.0,53.73,53.7386,53.6528,53.6614,106775.0
2016-11-30 10:25:00,62.59,62.62,62.56,62.61,153274.0,53.6528,53.6786,53.6271,53.67,153274.0
2016-11-30 10:30:00,62.62,62.65,62.61,62.63,113047.0,53.6786,53.7043,53.67,53.6871,113047.0
2016-11-30 10:35:00,62.63,62.63,62.6,62.61,66489.0,53.6871,53.6871,53.6614,53.67,66489.0
2016-11-30 10:40:00,62.6,62.64,62.58,62.63,67491.0,53.6614,53.6957,53.6443,53.6871,67491.0
2016-11-30 10:45:00,62.63,62.65,62.62,62.64,135283.0,53.6871,53.7043,53.6786,53.6957,135283.0
2016-11-30 10:50:00,62.64,62.66,62.63,62.66,78553.0,53.6957,53.7129,53.6871,53.7129,78553.0
2016-11-30 10:55:00,62.66,62.68,62.65,62.68,123688.0,53.7129,53.73,53.7043,53.73,123688.0
2016-11-30 11:00:00,62.68,62.68,62.62,62.62,134982.0,53.73,53.73,53.6786,53.6786,134982.0
2016-11-30 11:05:00,62.63,62.68,62.62,62.68,98685.0,53.6871,53.73,53.6786,53.73,98685.0
2016-11-30 11:10:00,62.68,62.7,62.66,62.67,133998.0,53.73,53.7471,53.7129,53.7214,133998.0
2016-11-30 11:15:00,62.68,62.74,62.67,62.73,143945.0,53.73,53.7814,53.7214,53.7729,143945.0
2016-11-30 11:20:00,62.72,62.74,62.69,62.7,125176.0,53.7643,53.7814,53.7386,53.7471,125176.0
2016-11-30 11:25:00,62.69,62.7,62.65,62.65,112853.0,53.7386,53.7471,53.7043,53.7043,112853.0
2016-11-30 11:30:00,62.65,62.66,62.6,62.64,93655.0,53.7043,53.7129,53.6614,53.6957,93655.0
2016-11-30 11:35:00,62.64,62.69,62.63,62.68,73919.0,53.6957,53.7386,53.6871,53.73,73919.0
2016-11-30 11:40:00,62.68,62.72,62.66,62.7,357628.0,53.73,53.7643,53.7129,53.7471,357628.0
2016-11-30 11:45:00,62.71,62.73,62.68,62.71,131251.0,53.7557,53.7729,53.73,53.7557,131251.0
2016-11-30 11:50:00,62.72,62.72,62.68,62.71,77898.0,53.7643,53.7643,53.73,53.7557,77898.0
2016-11-30 11:55:00,62.71,62.71,62.68,62.68,69487.0,53.7557,53.7557,53.73,53.73,69487.0
2016-11-30 12:00:00,62.68,62.71,62.67,62.69,42828.0,53.73,53.7557,53.7214,53.7386,42828.0
2016-11-30 12:05:00,62.69,62.69,62.65,62.65,71694.0,53.7386,53.7386,53.7043,53.7043,71694.0
2016-11-30 12:10:00,62.65,62.66,62.59,62.59,188069.0,53.7043,53.7129,53.6528,53.6528,188069.0
2016-11-30 12:15:00,62.6,62.61,62.57,62.61,541021.0,53.6614,53.67,53.6357,53.67,541021.0
2016-11-30 12:20:00,62.61,62.66,62.61,62.64,91338.0,53.67,53.7129,53.67,53.6957,91338.0
2016-11-30 12:25:00,62.64,62.64,62.62,62.62,58956.0,53.6957,53.6957,53.6786,53.6786,58956.0
2016-11-30 12:30:00,62.62,62.64,62.59,62.64,56969.0,53.6786,53.6957,53.6528,53.6957,56969.0
2016-11-30 12:35:00,62.64,62.64,62.62,62.64,94193.0,53.6957,53.6957,53.6786,53.6957,94193.0
2016-11-30 12:40:00,62.64,62.68,62.63,62.67,78746.0,53.6957,53.73,53.6871,53.7214,78746.0
2016-11-30 12:45:00,62.67,62.69,62.62,62.64,139244.0,53.7214,53.7386,53.6786,53.6957,139244.0
2016-11-30 12:50:00,62.64,62.65,62.62,62.63,99533.0,53.6957,53.7043,53.6786,53.6871,99533.0
2016-11-30 12:55:00,62.62,62.66,62.62,62.66,39226.0,53.6786,53.7129,53.6786,53.7129,39226.0
2016-11-30 13:00:00,62.66,62.69,62.66,62.69,92250.0,53.7129,53.7386,53.7129,53.7386,92250.0
2016-11-30 13:05:00,62.69,62.72,62.68,62.71,205242.0,53.7386,53.7643,53.73,53.7557,205242.0
2016-11-30 13:10:00,62.7,62.71,62.7,62.71,73770.0,53.7471,53.7557,53.7471,53.7557,73770.0
2016-11-30 13:15:00,62.71,62.74,62.7,62.74,114889.0,53.7557,53.7814,53.7471,53.7814,114889.0
2016-11-30 13:20:00,62.74,62.74,62.71,62.73,91665.0,53.7814,53.7814,53.7557,53.7729,91665.0
2016-11-30 13:25:00,62.73,62.75,62.71,62.72,166863.0,53.7729,53.79,53.7557,53.7643,166863.0
2016-11-30 13:30:00,62.72,62.74,62.71,62.73,155642.0,53.7643,53.7814,53.7557,53.7729,155642.0
2016-11-30 13:35:00,62.74,62.74,62.71,62.71,50628.0,53.7814,53.7814,53.7557,53.7557,50628.0
2016-11-30 13:40:00,62.71,62.72,62.69,62.71,58875.0,53.7557,53.7643,53.7386,53.7557,58875.0
2016-11-30 13:45:00,62.71,62.75,62.7,62.75,88883.0,53.7557,53.79,53.7471,53.79,88883.0
2016-11-30 13:50:00,62.75,62.76,62.71,62.72,110433.0,53.79,53.7986,53.7557,53.7643,110433.0
2016-11-30 13:55:00,62.72,62.73,62.7,62.71,127677.0,53.7643,53.7729,53.7471,53.7557,127677.0
2016-11-30 14:00:00,62.71,62.71,62.66,62.67,79060.0,53.7557,53.7557,53.7129,53.7214,79060.0
2016-11-30 14:05:00,62.66,62.67,62.6,62.62,254284.0,53.7129,53.7214,53.6614,53.6786,254284.0
2016-11-30 14:10:00,62.62,62.63,62.59,62.6,48745.0,53.6786,53.6871,53.6528,53.6614,48745.0
2016-11-30 14:15:00,62.6,62.62,62.58,62.6,83605.0,53.6614,53.6786,53.6443,53.6614,83605.0
2016-11-30 14:20:00,62.6,62.61,62.57,62.6,85461.0,53.6614,53.67,53.6357,53.6614,85461.0
2016-11-30 14:25:00,62.59,62.6,62.55,62.58,68883.0,53.6528,53.6614,53.6186,53.6443,68883.0
2016-11-30 14:30:00,62.58,62.58,62.53,62.53,172791.0,53.6443,53.6443,53.6014,53.6014,172791.0
2016-11-30 14:35:00,62.53,62.55,62.51,62.52,59784.0,53.6014,53.6186,53.5843,53.5928,59784.0
2016-11-30 14:40:00,62.52,62.53,62.49,62.5,67610.0,53.5928,53.6014,53.5671,53.5757,67610.0
2016-11-30 14:45:00,62.49,62.5,62.48,62.5,62393.0,53.5671,53.5757,53.5586,53.5757,62393.0
2016-11-30 14:50:00,62.5,62.52,62.49,62.5,101472.0,53.5757,53.5928,53.5671,53.5757,101472.0
2016-11-30 14:55:00,62.49,62.5,62.47,62.48,122162.0,53.5671,53.5757,53.55,53.5586,122162.0
2016-11-30 15:00:00,62.48,62.49,62.47,62.47,89062.0,53.5586,53.5671,53.55,53.55,89062.0
2016-11-30 15:05:00,62.47,62.49,62.44,62.45,86345.0,53.55,53.5671,53.5243,53.5328,86345.0
2016-11-30 15:10:00,62.45,62.5,62.43,62.5,121834.0,53.5328,53.5757,53.5157,53.5757,121834.0
2016-11-30 15:15:00,62.5,62.56,62.49,62.52,187855.0,53.5757,53.6271,53.5671,53.5928,187855.0
2016-11-30 15:20:00,62.53,62.58,62.52,62.55,126398.0,53.6014,53.6443,53.5928,53.6186,126398.0
2016-11-30 15:25:00,62.55,62.58,62.54,62.56,219440.0,53.6186,53.6443,53.61,53.6271,219440.0
2016-11-30 15:30:00,62.57,62.57,62.51,62.52,163833.0,53.6357,53.6357,53.5843,53.5928,163833.0
2016-11-30 15:35:00,62.51,62.54,62.51,62.52,244090.0,53.5843,53.61,53.5843,53.5928,244090.0
2016-11-30 15:40:00,62.52,62.54,62.5,62.51,169806.0,53.5928,53.61,53.5757,53.5843,169806.0
2016-11-30 15:45:00,62.5,62.54,62.5,62.53,220651.0,53.5757,53.61,53.5757,53.6014,220651.0
2016-11-30 15:50:00,62.53,62.53,62.49,62.53,434513.0,53.6014,53.6014,53.5671,53.6014,434513.0
2016-11-30 15:55:00,62.53,62.53,62.39,62.39,1491770.0,53.6014,53.6014,53.4814,53.4814,1491770.0
2016-12-01 09:30:00,62.53,62.63,62.41,62.51,327436.0,53.6014,53.6871,53.4986,53.5843,327436.0
2016-12-01 09:35:00,62.5,62.67,62.5,62.64,284719.0,53.5757,53.7214,53.5757,53.6957,284719.0
2016-12-01 09:40:00,62.64,62.7,62.58,62.68,1279245.0,53.6957,53.7471,53.6443,53.73,1279245.0
2016-12-01 09:45:00,62.69,62.8,62.69,62.75,117726.0,53.7386,53.8329,53.7386,53.79,117726.0
2016-12-01 09:50:00,62.76,62.78,62.7,62.71,114004.0,53.7986,53.8157,53.7471,53.7557,114004.0
2016-12-01 09:55:00,62.7,62.78,62.65,62.77,143528.0,53.7471,53.8157,53.7043,53.8071,143528.0
2016-12-01 10:00:00,62.76,62.86,62.75,62.84,164758.0,53.7986,53.8843,53.79,53.8672,164758.0
2016-12-01 10:05:00,62.84,62.93,62.82,62.91,283429.0,53.8672,53.9443,53.85,53.9272,283429.0
2016-12-01 10:10:00,62.9,62.91,62.85,62.87,266882.0,53.9186,53.9272,53.8757,53.8929,266882.0
2016-12-01 10:15:00,62.87,62.91,62.86,62.87,121366.0,53.8929,53.9272,53.8843,53.8929,121366.0
2016-12-01 10:20:00,62.88,62.9,62.82,62.89,104170.0,53.9014,53.9186,53.85,53.91,104170.0
2016-12-01 10:25:00,62.89,62.95,62.86,62.87,271033.0,53.91,53.9614,53.8843,53.8929,271033.0
2016-12-01 10:30:00,62.86,62.87,62.8,62.86,184645.0,53.8843,53.8929,53.8329,53.8843,184645.0
2016-12-01 10:35:00,62.85,62.94,62.83,62.9,240816.0,53.8757,53.9529,53.8586,53.9186,240816.0
2016-12-01 10:40:00,62.9,62.95,62.85,62.9,145495.0,53.9186,53.9614,53.8757,53.9186,145495.0
2016-12-01 10:45:00,62.9,62.95,62.89,62.92,136487.0,53.9186,53.9614,53.91,53.9357,136487.0
2016-12-01 10:50:00,62.9,63.01,62.89,62.98,180265.0,53.9186,54.0129,53.91,53.9872,180265.0
2016-12-01 10:55:00,62.98,62.98,62.91,62.91,284208.0,53.9872,53.9872,53.9272,53.9272,284208.0
2016-12-01 11:00:00,62.92,62.96,62.89,62.94,227991.0,53.9357,53.97,53.91,53.9529,227991.0
2016-12-01 11:05:00,62.95,62.98,62.92,62.95,469508.0,53.9614,53.9872,53.9357,53.9614,469508.0
2016-12-01 11:10:00,62.95,62.96,62.76,62.81,1825292.0,53.9614,53.97,53.7986,53.8414,1825292.0
2016-12-01 11:15:00,62.81,62.82,62.65,62.69,1617922.0,53.8414,53.85,53.7043,53.7386,1617922.0
2016-12-01 11:20:00,62.69,62.83,62.59,62.8,934207.0,53.7386,53.8586,53.6528,53.8329,934207.0
2016-12-01 11:25:00,62.8,62.82,62.7,62.74,903079.0,53.8329,53.85,53.7471,53.7814,903079.0
2016-12-01 11:30:00,62.74,62.8,62.72,62.8,175087.0,53.7814,53.8329,53.7643,53.8329,175087.0
2016-12-01 11:35:00,62.8,62.87,62.79,62.84,265050.0,53.8329,53.8929,53.8243,53.8672,265050.0
2016-12-01 11:40:00,62.84,62.86,62.81,62.84,158613.0,53.8672,53.8843,53.8414,53.8672,158613.0
2016-12-01 11:45:00,62.84,62.9,62.83,62.88,198022.0,53.8672,53.9186,53.8586,53.9014,198022.0
2016-12-01 11:50:00,62.88,62.89,62.86,62.88,85626.0,53.9014,53.91,53.8843,53.9014,85626.0
2016-12-01 11:55:00,62.89,62.89,62.82,62.85,122154.0,53.91,53.91,53.85,53.8757,122154.0
2016-12-01 12:00:00,62.85,62.88,62.81,62.82,137331.0,53.8757,53.9014,53.8414,53.85,137331.0
2016-12-01 12:05:00,62.82,62.82,62.76,62.78,94439.0,53.85,53.85,53.7986,53.8157,94439.0
2016-12-01 12:10:00,62.78,62.84,62.77,62.82,54404.0,53.8157,53.8672,53.8071,53.85,54404.0
2016-12-01 12:15:00,62.82,62.84,62.81,62.83,61853.0,53.85,53.8672,53.8414,53.8586,61853.0
2016-12-01 12:20:00,62.83,62.86,62.81,62.82,124049.0,53.8586,53.8843,53.8414,53.85,124049.0
2016-12-01 12:25:00,62.82,62.87,62.8,62.87,46128.0,53.85,53.8929,53.8329,53.8929,46128.0
2016-12-01 12:30:00,62.87,62.89,62.86,62.89,38795.0,53.8929,53.91,53.8843,53.91,38795.0
2016-12-01 12:35:00,62.89,62.9,62.85,62.89,54306.0,53.91,53.9186,53.8757,53.91,54306.0
2016-12-01 12:40:00,62.88,62.89,62.83,62.84,92441.0,53.9014,53.91,53.8586,53.8672,92441.0
2016-12-01 12:45:00,62.84,62.85,62.81,62.82,745184.0,53.8672,53.8757,53.8414,53.85,745184.0
2016-12-01 12:50:00,62.81,62.84,62.81,62.82,153976.0,53.8414,53.8672,53.8414,53.85,153976.0
2016-12-01 12:55:00,62.83,62.83,62.76,62.8,198648.0,53.8586,53.8586,53.7986,53.8329,198648.0
2016-12-01 13:00:00,62.8,62.81,62.77,62.78,137169.0,53.8329,53.8414,53.8071,53.8157,137169.0
2016-12-01 13:05:00,62.78,62.78,62.73,62.73,63171.0,53.8157,53.8157,53.7729,53.7729,63171.0
2016-12-01 13:10:00,62.74,62.79,62.73,62.78,159276.0,53.7814,53.8243,53.7729,53.8157,159276.0
2016-12-01 13:15:00,62.78,62.79,62.76,62.78,27337.0,53.8157,53.8243,53.7986,53.8157,27337.0
2016-12-01 13:20:00,62.78,62.79,62.76,62.79,114019.0,53.8157,53.8243,53.7986,53.8243,114019.0
2016-12-01 13:25:00,62.79,62.79,62.76,62.77,88158.0,53.8243,53.8243,53.7986,53.8071,88158.0
2016-12-01 13:30:00,62.76,62.83,62.75,62.81,79149.0,53.7986,53.8586,53.79,53.8414,79149.0
2016-12-01 13:35:00,62.81,62.83,62.8,62.83,52409.0,53.8414,53.8586,53.8329,53.8586,52409.0
2016-12-01 13:40:00,62.83,62.86,62.82,62.84,154048.0,53.8586,53.8843,53.85,53.8672,154048.0
2016-12-01 13:45:00,62.83,62.83,62.77,62.78,517790.0,53.8586,53.8586,53.8071,53.8157,517790.0
2016-12-01 13:50:00,62.79,62.79,62.74,62.79,243564.0,53.8243,53.8243,53.7814,53.8243,243564.0
2016-12-01 13:55:00,62.79,62.82,62.78,62.79,170036.0,53.8243,53.85,53.8157,53.8243,170036.0
2016-12-01 14:00:00,62.79,62.86,62.79,62.85,133874.0,53.8243,53.8843,53.8243,53.8757,133874.0
2016-12-01 14:05:00,62.84,62.85,62.8,62.84,113015.0,53.8672,53.8757,53.8329,53.8672,113015.0
2016-12-01 14:10:00,62.84,62.86,62.82,62.85,186930.0,53.8672,53.8843,53.85,53.8757,186930.0
2016-12-01 14:15:00,62.84,62.89,62.82,62.87,147224.0,53.8672,53.91,53.85,53.8929,147224.0
2016-12-01 14:20:00,62.86,62.88,62.84,62.87,171205.0,53.8843,53.9014,53.8672,53.8929,171205.0
2016-12-01 14:25:00,62.88,62.88,62.84,62.85,71080.0,53.9014,53.9014,53.8672,53.8757,71080.0
2016-12-01 14:30:00,62.84,62.87,62.83,62.86,61800.0,53.8672,53.8929,53.8586,53.8843,61800.0
2016-12-01 14:35:00,62.86,62.89,62.84,62.85,236134.0,53.8843,53.91,53.8672,53.8757,236134.0
2016-12-01 14:40:00,62.85,62.9,62.84,62.89,112865.0,53.8757,53.9186,53.8672,53.91,112865.0
2016-12-01 14:45:00,62.89,62.9,62.83,62.85,103359.0,53.91,53.9186,53.8586,53.8757,103359.0
2016-12-01 14:50:00,62.85,62.89,62.84,62.87,82445.0,53.8757,53.91,53.8672,53.8929,82445.0
2016-12-01 14:55:00,62.86,62.89,62.86,62.87,127848.0,53.8843,53.91,53.8843,53.8929,127848.0
2016-12-01 15:00:00,62.86,62.9,62.85,62.89,104775.0,53.8843,53.9186,53.8757,53.91,104775.0
2016-12-01 15:05:00,62.89,62.89,62.82,62.84,109662.0,53.91,53.91,53.85,53.8672,109662.0
2016-12-01 15:10:00,62.84,62.86,62.83,62.85,121014.0,53.8672,53.8843,53.8586,53.8757,121014.0
2016-12-01 15:15:00,62.84,62.86,62.79,62.79,148613.0,53.8672,53.8843,53.8243,53.8243,148613.0
2016-12-01 15:20:00,62.79,62.8,62.76,62.77,600749.0,53.8243,53.8329,53.7986,53.8071,600749.0
2016-12-01 15:25:00,62.77,62.78,62.75,62.77,368601.0,53.8071,53.8157,53.79,53.8071,368601.0
2016-12-01 15:30:00,62.77,62.78,62.74,62.76,155467.0,53.8071,53.8157,53.7814,53.7986,155467.0
2016-12-01 15:35:00,62.76,62.77,62.73,62.75,186140.0,53.7986,53.8071,53.7729,53.79,186140.0
2016-12-01 15:40:00,62.75,62.8,62.73,62.79,234201.0,53.79,53.8329,53.7729,53.8243,234201.0
2016-12-01 15:45:00,62.78,62.79,62.74,62.75,354100.0,53.8157,53.8243,53.7814,53.79,354100.0
2016-12-01 15:50:00,62.75,62.83,62.75,62.82,310298.0,53.79,53.8586,53.79,53.85,310298.0
2016-12-01 15:55:00,62.82,62.87,62.81,62.84,792171.0,53.85,53.8929,53.8414,53.8672,792171.0
2016-12-02 09:30:00,62.92,62.93,62.78,62.82,234532.0,53.9357,53.9443,53.8157,53.85,234532.0
2016-12-02 09:35:00,62.82,62.87,62.71,62.86,179338.0,53.85,53.8929,53.7557,53.8843,179338.0
2016-12-02 09:40:00,62.85,62.88,62.79,62.87,259588.0,53.8757,53.9014,53.8243,53.8929,259588.0
2016-12-02 09:45:00,62.88,62.93,62.85,62.89,102857.0,53.9014,53.9443,53.8757,53.91,102857.0
2016-12-02 09:50:00,62.89,62.92,62.88,62.9,163949.0,53.91,53.9357,53.9014,53.9186,163949.0
2016-12-02 09:55:00,62.9,62.95,62.89,62.93,110187.0,53.9186,53.9614,53.91,53.9443,110187.0
2016-12-02 10:00:00,62.94,62.98,62.89,62.9,198885.0,53.9529,53.9872,53.91,53.9186,198885.0
2016-12-02 10:05:00,62.91,62.99,62.9,62.95,338344.0,53.9272,53.9957,53.9186,53.9614,338344.0
2016-12-02 10:10:00,62.94,62.98,62.93,62.97,344207.0,53.9529,53.9872,53.9443,53.9786,344207.0
2016-12-02 10:15:00,62.98,63.0,62.91,62.96,131035.0,53.9872,54.0043,53.9272,53.97,131035.0
2016-12-02 10:20:00,62.97,62.98,62.88,62.91,105497.0,53.9786,53.9872,53.9014,53.9272,105497.0
2016-12-02 10:25:00,62.91,62.98,62.9,62.96,67530.0,53.9272,53.9872,53.9186,53.97,67530.0
2016-12-02 10:30:00,62.97,62.99,62.9,62.9,55726.0,53.9786,53.9957,53.9186,53.9186,55726.0
2016-12-02 10:35:00,62.9,62.95,62.9,62.94,51494.0,53.9186,53.9614,53.9186,53.9529,51494.0
2016-12-02 10:40:00,62.94,62.96,62.92,62.95,121433.0,53.9529,53.97,53.9357,53.9614,121433.0
2016-12-02 10:45:00,62.95,62.98,62.88,62.89,68971.0,53.9614,53.9872,53.9014,53.91,68971.0
2016-12-02 10:50:00,62.89,62.93,62.89,62.92,31076.0,53.91,53.9443,53.91,53.9357,31076.0
2016-12-02 10:55:00,62.92,62.96,62.91,62.94,53064.0,53.9357,53.97,53.9272,53.9529,53064.0
2016-12-02 11:00:00,62.95,62.96,62.91,62.94,98878.0,53.9614,53.97,53.9272,53.9529,98878.0
2016-12-02 11:05:00,62.94,62.99,62.93,62.96,44811.0,53.9529,53.9957,53.9443,53.97,44811.0
2016-12-02 11:10:00,62.96,63.01,62.94,63.0,63428.0,53.97,54.0129,53.9529,54.0043,63428.0
2016-12-02 11:15:00,63.0,63.03,62.98,63.02,34505.0,54.0043,54.03,53.9872,54.0214,34505.0
2016-12-02 11:20:00,63.02,63.03,62.95,62.95,125575.0,54.0214,54.03,53.9614,53.9614,125575.0
2016-12-02 11:25:00,62.95,62.97,62.94,62.95,64877.0,53.9614,53.9786,53.9529,53.9614,64877.0
2016-12-02 11:30:00,62.95,62.96,62.92,62.93,27210.0,53.9614,53.97,53.9357,53.9443,27210.0
2016-12-02 11:35:00,62.93,62.95,62.92,62.93,43129.0,53.9443,53.9614,53.9357,53.9443,43129.0
2016-12-02 11:40:00,62.93,62.95,62.92,62.93,473965.0,53.9443,53.9614,53.9357,53.9443,473965.0
2016-12-02 11:45:00,62.93,62.93,62.89,62.9,102913.0,53.9443,53.9443,53.91,53.9186,102913.0
2016-12-02 11:50:00,62.9,62.92,62.87,62.92,41946.0,53.9186,53.9357,53.8929,53.9357,41946.0
2016-12-02 11:55:00,62.91,62.92,62.88,62.89,27337.0,53.9272,53.9357,53.9014,53.91,27337.0
2016-12-02 12:00:00,62.89,62.89,62.84,62.85,40978.0,53.91,53.91,53.8672,53.8757,40978.0
2016-12-02 12:05:00,62.85,62.86,62.81,62.83,53023.0,53.8757,53.8843,53.8414,53.8586,53023.0
2016-12-02 12:10:00,62.83,62.84,62.8,62.83,42638.0,53.8586,53.8672,53.8329,53.8586,42638.0
2016-12-02 12:15:00,62.83,62.84,62.82,62.83,63518.0,53.8586,53.8672,53.85,53.8586,63518.0
2016-12-02 12:20:00,62.84,62.85,62.81,62.82,44821.0,53.8672,53.8757,53.8414,53.85,44821.0
2016-12-02 12:25:00,62.82,62.83,62.8,62.82,19127.0,53.85,53.8586,53.8329,53.85,19127.0
2016-12-02 12:30:00,62.82,62.82,62.77,62.8,33890.0,53.85,53.85,53.8071,53.8329,33890.0
2016-12-02 12:35:00,62.8,62.8,62.72,62.73,438102.0,53.8329,53.8329,53.7643,53.7729,438102.0
2016-12-02 12:40:00,62.73,62.76,62.72,62.74,225979.0,53.7729,53.7986,53.7643,53.7814,225979.0
2016-12-02 12:45:00,62.75,62.78,62.73,62.77,148544.0,53.79,53.8157,53.7729,53.8071,148544.0
2016-12-02 12:50:00,62.77,62.8,62.76,62.8,156522.0,53.8071,53.8329,53.7986,53.8329,156522.0
2016-12-02 12:55:00,62.8,62.85,62.79,62.83,142762.0,53.8329,53.8757,53.8243,53.8586,142762.0
2016-12-02 13:00:00,62.82,62.84,62.8,62.8,25017.0,53.85,53.8672,53.8329,53.8329,25017.0
2016-12-02 13:05:00,62.8,62.81,62.75,62.76,46777.0,53.8329,53.8414,53.79,53.7986,46777.0
2016-12-02 13:10:00,62.77,62.77,62.67,62.68,250745.0,53.8071,53.8071,53.7214,53.73,250745.0
2016-12-02 13:15:00,62.69,62.72,62.68,62.71,106663.0,53.7386,53.7643,53.73,53.7557,106663.0
2016-12-02 13:20:00,62.71,62.72,62.69,62.7,67686.0,53.7557,53.7643,53.7386,53.7471,67686.0
2016-12-02 13:25:00,62.71,62.72,62.67,62.67,56931.0,53.7557,53.7643,53.7214,53.7214,56931.0
2016-12-02 13:30:00,62.67,62.72,62.67,62.7,41333.0,53.7214,53.7643,53.7214,53.7471,41333.0
2016-12-02 13:35:00,62.7,62.71,62.69,62.7,48069.0,53.7471,53.7557,53.7386,53.7471,48069.0
2016-12-02 13:40:00,62.69,62.74,62.69,62.74,73601.0,53.7386,53.7814,53.7386,53.7814,73601.0
2016-12-02 13:45:00,62.74,62.76,62.73,62.74,31596.0,53.7814,53.7986,53.7729,53.7814,31596.0
2016-12-02 13:50:00,62.74,62.75,62.72,62.74,31890.0,53.7814,53.79,53.7643,53.7814,31890.0
2016-12-02 13:55:00,62.74,62.75,62.71,62.72,45588.0,53.7814,53.79,53.7557,53.7643,45588.0
2016-12-02 14:00:00,62.72,62.72,62.68,62.71,398552.0,53.7643,53.7643,53.73,53.7557,398552.0
2016-12-02 14:05:00,62.71,62.71,62.67,62.69,78859.0,53.7557,53.7557,53.7214,53.7386,78859.0
2016-12-02 14:10:00,62.69,62.72,62.68,62.7,49930.0,53.7386,53.7643,53.73,53.7471,49930.0
2016-12-02 14:15:00,62.7,62.73,62.7,62.71,78821.0,53.7471,53.7729,53.7471,53.7557,78821.0
2016-12-02 14:20:00,62.71,62.72,62.69,62.7,75207.0,53.7557,53.7643,53.7386,53.7471,75207.0
2016-12-02 14:25:00,62.7,62.71,62.68,62.71,100804.0,53.7471,53.7557,53.73,53.7557,100804.0
2016-12-02 14:30:00,62.71,62.71,62.68,62.71,51996.0,53.7557,53.7557,53.73,53.7557,51996.0
2016-12-02 14:35:00,62.71,62.73,62.7,62.72,50687.0,53.7557,53.7729,53.7471,53.7643,50687.0
2016-12-02 14:40:00,62.72,62.73,62.7,62.73,120569.0,53.7643,53.7729,53.7471,53.7729,120569.0
2016-12-02 14:45:00,62.73,62.73,62.7,62.72,37828.0,53.7729,53.7729,53.7471,53.7643,37828.0
2016-12-02 14:50:00,62.71,62.72,62.7,62.71,60489.0,53.7557,53.7643,53.7471,53.7557,60489.0
2016-12-02 14:55:00,62.7,62.71,62.68,62.68,60068.0,53.7471,53.7557,53.73,53.73,60068.0
2016-12-02 15:00:00,62.68,62.72,62.68,62.71,46346.0,53.73,53.7643,53.73,53.7557,46346.0
2016-12-02 15:05:00,62.72,62.73,62.71,62.72,23113.0,53.7643,53.7729,53.7557,53.7643,23113.0
2016-12-02 15:10:00,62.71,62.72,62.71,62.72,55094.0,53.7557,53.7643,53.7557,53.7643,55094.0
2016-12-02 15:15:00,62.71,62.74,62.7,62.72,101454.0,53.7557,53.7814,53.7471,53.7643,101454.0
2016-12-02 15:20:00,62.72,62.73,62.71,62.73,66654.0,53.7643,53.7729,53.7557,53.7729,66654.0
2016-12-02 15:25:00,62.73,62.78,62.72,62.77,82104.0,53.7729,53.8157,53.7643,53.8071,82104.0
2016-12-02 15:30:00,62.77,62.86,62.77,62.82,916357.0,53.8071,53.8843,53.8071,53.85,916357.0
2016-12-02 15:35:00,62.83,62.83,62.77,62.79,85116.0,53.8586,53.8586,53.8071,53.8243,85116.0
2016-12-02 15:40:00,62.79,62.81,62.78,62.78,390756.0,53.8243,53.8414,53.8157,53.8157,390756.0
2016-12-02 15:45:00,62.78,62.8,62.76,62.78,246879.0,53.8157,53.8329,53.7986,53.8157,246879.0
2016-12-02 15:50:00,62.78,62.81,62.76,62.79,449552.0,53.8157,53.8414,53.7986,53.8243,449552.0
2016-12-02 15:55:00,62.79,62.81,62.76,62.8,587633.0,53.8243,53.8414,53.7986,53.8329,587633.0
2016-12-05 09:30:00,63.08,63.19,63.02,63.13,182896.0,54.0729,54.1672,54.0214,54.1157,182896.0
2016-12-05 09:35:00,63.13,63.14,63.07,63.09,130981.0,54.1157,54.1243,54.0643,54.0815,130981.0
2016-12-05 09:40:00,63.09,63.14,63.08,63.14,155866.0,54.0815,54.1243,54.0729,54.1243,155866.0
2016-12-05 09:45:00,63.14,63.16,63.05,63.06,117622.0,54.1243,54.1415,54.0472,54.0557,117622.0
2016-12-05 09:50:00,63.06,63.1,63.05,63.09,68255.0,54.0557,54.09,54.0472,54.0815,68255.0
2016-12-05 09:55:00,63.09,63.14,63.08,63.1,130676.0,54.0815,54.1243,54.0729,54.09,130676.0
2016-12-05 10:00:00,63.1,63.17,63.1,63.15,133121.0,54.09,54.15,54.09,54.1329,133121.0
2016-12-05 10:05:00,63.15,63.16,63.12,63.12,40474.0,54.1329,54.1415,54.1072,54.1072,40474.0
2016-12-05 10:10:00,63.12,63.15,63.09,63.11,119962.0,54.1072,54.1329,54.0815,54.0986,119962.0
2016-12-05 10:15:00,63.11,63.12,63.08,63.1,46112.0,54.0986,54.1072,54.0729,54.09,46112.0
2016-12-05 10:20:00,63.1,63.1,63.03,63.04,68290.0,54.09,54.09,54.03,54.0386,68290.0
2016-12-05 10:25:00,63.04,63.09,63.04,63.07,69529.0,54.0386,54.0815,54.0386,54.0643,69529.0
2016-12-05 10:30:00,63.08,63.1,63.06,63.09,90635.0,54.0729,54.09,54.0557,54.0815,90635.0
2016-12-05 10:35:00,63.09,63.1,63.03,63.07,264376.0,54.0815,54.09,54.03,54.0643,264376.0
2016-12-05 10:40:00,63.07,63.09,63.05,63.06,60615.0,54.0643,54.0815,54.0472,54.0557,60615.0
2016-12-05 10:45:00,63.06,63.08,63.04,63.06,70299.0,54.0557,54.0729,54.0386,54.0557,70299.0
2016-12-05 10:50:00,63.06,63.07,63.04,63.07,50451.0,54.0557,54.0643,54.0386,54.0643,50451.0
2016-12-05 10:55:00,63.07,63.08,63.05,63.05,28528.0,54.0643,54.0729,54.0472,54.0472,28528.0
2016-12-05 11:00:00,63.06,63.07,63.04,63.06,60274.0,54.0557,54.0643,54.0386,54.0557,60274.0
2016-12-05 11:05:00,63.06,63.08,63.04,63.05,45687.0,54.0557,54.0729,54.0386,54.0472,45687.0
2016-12-05 11:10:00,63.05,63.08,63.05,63.05,110137.0,54.0472,54.0729,54.0472,54.0472,110137.0
2016-12-05 11:15:00,63.06,63.08,63.04,63.07,67096.0,54.0557,54.0729,54.0386,54.0643,67096.0
2016-12-05 11:20:00,63.07,63.09,63.04,63.07,61285.0,54.0643,54.0815,54.0386,54.0643,61285.0
2016-12-05 11:25:00,63.06,63.07,63.01,63.02,88435.0,54.0557,54.0643,54.0129,54.0214,88435.0
2016-12-05 11:30:00,63.02,63.02,62.98,62.99,57704.0,54.0214,54.0214,53.9872,53.9957,57704.0
2016-12-05 11:35:00,62.98,62.99,62.95,62.98,92697.0,53.9872,53.9957,53.9614,53.9872,92697.0
2016-12-05 11:40:00,62.97,62.98,62.94,62.98,65736.0,53.9786,53.9872,53.9529,53.9872,65736.0
2016-12-05 11:45:00,62.97,62.98,62.94,62.94,84122.0,53.9786,53.9872,53.9529,53.9529,84122.0
2016-12-05 11:50:00,62.94,62.96,62.88,62.88,59562.0,53.9529,53.97,53.9014,53.9014,59562.0
2016-12-05 11:55:00,62.88,62.91,62.84,62.88,192308.0,53.9014,53.9272,53.8672,53.9014,192308.0
2016-12-05 12:00:00,62.88,62.9,62.85,62.86,46938.0,53.9014,53.9186,53.8757,53.8843,46938.0
2016-12-05 12:05:00,62.86,62.87,62.82,62.84,88552.0,53.8843,53.8929,53.85,53.8672,88552.0
2016-12-05 12:10:00,62.85,62.88,62.84,62.87,25121.0,53.8757,53.9014,53.8672,53.8929,25121.0
2016-12-05 12:15:00,62.88,62.89,62.86,62.86,79123.0,53.9014,53.91,53.8843,53.8843,79123.0
2016-12-05 12:20:00,62.87,62.88,62.83,62.86,40526.0,53.8929,53.9014,53.8586,53.8843,40526.0
2016-12-05 12:25:00,62.86,62.86,62.83,62.83,52252.0,53.8843,53.8843,53.8586,53.8586,52252.0
2016-12-05 12:30:00,62.83,62.86,62.82,62.85,78578.0,53.8586,53.8843,53.85,53.8757,78578.0
2016-12-05 12:35:00,62.85,62.85,62.82,62.84,81225.0,53.8757,53.8757,53.85,53.8672,81225.0
2016-12-05 12:40:00,62.85,62.86,62.82,62.83,30854.0,53.8757,53.8843,53.85,53.8586,30854.0
2016-12-05 12:45:00,62.83,62.83,62.79,62.79,55464.0,53.8586,53.8586,53.8243,53.8243,55464.0
2016-12-05 12:50:00,62.8,62.81,62.78,62.79,49986.0,53.8329,53.8414,53.8157,53.8243,49986.0
2016-12-05 12:55:00,62.79,62.82,62.78,62.82,45393.0,53.8243,53.85,53.8157,53.85,45393.0
2016-12-05 13:00:00,62.81,62.86,62.81,62.84,77080.0,53.8414,53.8843,53.8414,53.8672,77080.0
2016-12-05 13:05:00,62.85,62.85,62.81,62.82,96433.0,53.8757,53.8757,53.8414,53.85,96433.0
2016-12-05 13:10:00,62.82,62.83,62.8,62.82,178266.0,53.85,53.8586,53.8329,53.85,178266.0
2016-12-05 13:15:00,62.82,62.82,62.81,62.82,254638.0,53.85,53.85,53.8414,53.85,254638.0
2016-12-05 13:20:00,62.81,62.82,62.78,62.78,44290.0,53.8414,53.85,53.8157,53.8157,44290.0
2016-12-05 13:25:00,62.78,62.79,62.77,62.78,51061.0,53.8157,53.8243,53.8071,53.8157,51061.0
2016-12-05 13:30:00,62.79,62.79,62.77,62.78,39238.0,53.8243,53.8243,53.8071,53.8157,39238.0
2016-12-05 13:35:00,62.77,62.78,62.74,62.76,74779.0,53.8071,53.8157,53.7814,53.7986,74779.0
2016-12-05 13:40:00,62.76,62.78,62.76,62.77,48925.0,53.7986,53.8157,53.7986,53.8071,48925.0
2016-12-05 13:45:00,62.77,62.78,62.75,62.76,50414.0,53.8071,53.8157,53.79,53.7986,50414.0
2016-12-05 13:50:00,62.77,62.77,62.74,62.76,80498.0,53.8071,53.8071,53.7814,53.7986,80498.0
2016-12-05 13:55:00,62.76,62.76,62.73,62.75,42034.0,53.7986,53.7986,53.7729,53.79,42034.0
2016-12-05 14:00:00,62.74,62.75,62.7,62.7,85421.0,53.7814,53.79,53.7471,53.7471,85421.0
2016-12-05 14:05:00,62.7,62.74,62.7,62.73,75109.0,53.7471,53.7814,53.7471,53.7729,75109.0
2016-12-05 14:10:00,62.72,62.72,62.68,62.69,57729.0,53.7643,53.7643,53.73,53.7386,57729.0
2016-12-05 14:15:00,62.68,62.69,62.65,62.68,91997.0,53.73,53.7386,53.7043,53.73,91997.0
2016-12-05 14:20:00,62.68,62.68,62.66,62.67,45881.0,53.73,53.73,53.7129,53.7214,45881.0
2016-12-05 14:25:00,62.66,62.67,62.64,62.67,54006.0,53.7129,53.7214,53.6957,53.7214,54006.0
2016-12-05 14:30:00,62.67,62.69,62.65,62.65,136220.0,53.7214,53.7386,53.7043,53.7043,136220.0
2016-12-05 14:35:00,62.66,62.68,62.63,62.68,36855.0,53.7129,53.73,53.6871,53.73,36855.0
2016-12-05 14:40:00,62.68,62.7,62.68,62.7,71493.0,53.73,53.7471,53.73,53.7471,71493.0
2016-12-05 14:45:00,62.69,62.71,62.69,62.71,51730.0,53.7386,53.7557,53.7386,53.7557,51730.0
2016-12-05 14:50:00,62.7,62.71,62.68,62.7,86562.0,53.7471,53.7557,53.73,53.7471,86562.0
2016-12-05 14:55:00,62.7,62.71,62.7,62.71,32891.0,53.7471,53.7557,53.7471,53.7557,32891.0
2016-12-05 15:00:00,62.71,62.74,62.7,62.73,74010.0,53.7557,53.7814,53.7471,53.7729,74010.0
2016-12-05 15:05:00,62.73,62.75,62.71,62.75,88088.0,53.7729,53.79,53.7557,53.79,88088.0
2016-12-05 15:10:00,62.75,62.78,62.75,62.78,90822.0,53.79,53.8157,53.79,53.8157,90822.0
2016-12-05 15:15:00,62.78,62.78,62.76,62.77,227030.0,53.8157,53.8157,53.7986,53.8071,227030.0
2016-12-05 15:20:00,62.78,62.79,62.77,62.77,59284.0,53.8157,53.8243,53.8071,53.8071,59284.0
2016-12-05 15:25:00,62.77,62.78,62.74,62.76,90404.0,53.8071,53.8157,53.7814,53.7986,90404.0
2016-12-05 15:30:00,62.76,62.78,62.75,62.75,138633.0,53.7986,53.8157,53.79,53.79,138633.0
2016-12-05 15:35:00,62.75,62.76,62.73,62.74,102615.0,53.79,53.7986,53.7729,53.7814,102615.0
2016-12-05 15:40:00,62.74,62.77,62.73,62.77,92083.0,53.7814,53.8071,53.7729,53.8071,92083.0
2016-12-05 15:45:00,62.76,62.77,62.74,62.75,124567.0,53.7986,53.8071,53.7814,53.79,124567.0
2016-12-05 15:50:00,62.74,62.78,62.74,62.77,323869.0,53.7814,53.8157,53.7814,53.8071,323869.0
2016-12-05 15:55:00,62.77,62.77,62.73,62.74,624504.0,53.8071,53.8071,53.7729,53.7814,624504.0
2016-12-06 09:30:00,62.72,62.72,62.54,62.62,221981.0,53.7643,53.7643,53.61,53.6786,221981.0
2016-12-06 09:35:00,62.62,62.66,62.6,62.63,136372.0,53.6786,53.7129,53.6614,53.6871,136372.0
2016-12-06 09:40:00,62.63,62.67,62.57,62.58,115772.0,53.6871,53.7214,53.6357,53.6443,115772.0
2016-12-06 09:45:00,62.58,62.61,62.53,62.54,168900.0,53.6443,53.67,53.6014,53.61,168900.0
2016-12-06 09:50:00,62.54,62.59,62.54,62.57,52423.0,53.61,53.6528,53.61,53.6357,52423.0
2016-12-06 09:55:00,62.55,62.55,62.51,62.51,380830.0,53.6186,53.6186,53.5843,53.5843,380830.0
2016-12-06 10:00:00,62.52,62.6,62.52,62.58,113495.0,53.5928,53.6614,53.5928,53.6443,113495.0
2016-12-06 10:05:00,62.58,62.64,62.58,62.63,53665.0,53.6443,53.6957,53.6443,53.6871,53665.0
2016-12-06 10:10:00,62.63,62.63,62.59,62.63,55542.0,53.6871,53.6871,53.6528,53.6871,55542.0
2016-12-06 10:15:00,62.63,62.67,62.62,62.64,30515.0,53.6871,53.7214,53.6786,53.6957,30515.0
2016-12-06 10:20:00,62.64,62.68,62.63,62.66,99325.0,53.6957,53.73,53.6871,53.7129,99325.0
2016-12-06 10:25:00,62.65,62.66,62.62,62.63,65441.0,53.7043,53.7129,53.6786,53.6871,65441.0
2016-12-06 10:30:00,62.64,62.69,62.63,62.66,64384.0,53.6957,53.7386,53.6871,53.7129,64384.0
2016-12-06 10:35:00,62.66,62.68,62.64,62.66,23090.0,53.7129,53.73,53.6957,53.7129,23090.0
2016-12-06 10:40:00,62.66,62.72,62.66,62.67,38387.0,53.7129,53.7643,53.7129,53.7214,38387.0
2016-12-06 10:45:00,62.67,62.7,62.67,62.67,96383.0,53.7214,53.7471,53.7214,53.7214,96383.0
2016-12-06 10:50:00,62.68,62.68,62.66,62.66,27794.0,53.73,53.73,53.7129,53.7129,27794.0
2016-12-06 10:55:00,62.67,62.67,62.62,62.62,46285.0,53.7214,53.7214,53.6786,53.6786,46285.0
2016-12-06 11:00:00,62.63,62.65,62.59,62.61,43905.0,53.6871,53.7043,53.6528,53.67,43905.0
2016-12-06 11:05:00,62.61,62.63,62.58,62.61,65194.0,53.67,53.6871,53.6443,53.67,65194.0
2016-12-06 11:10:00,62.61,62.62,62.58,62.6,42187.0,53.67,53.6786,53.6443,53.6614,42187.0
2016-12-06 11:15:00,62.6,62.6,62.57,62.59,36828.0,53.6614,53.6614,53.6357,53.6528,36828.0
2016-12-06 11:20:00,62.59,62.66,62.59,62.65,92865.0,53.6528,53.7129,53.6528,53.7043,92865.0
2016-12-06 11:25:00,62.65,62.67,62.64,62.65,24723.0,53.7043,53.7214,53.6957,53.7043,24723.0
2016-12-06 11:30:00,62.65,62.66,62.63,62.63,50780.0,53.7043,53.7129,53.6871,53.6871,50780.0
2016-12-06 11:35:00,62.63,62.66,62.61,62.66,61793.0,53.6871,53.7129,53.67,53.7129,61793.0
2016-12-06 11:40:00,62.65,62.69,62.64,62.69,35713.0,53.7043,53.7386,53.6957,53.7386,35713.0
2016-12-06 11:45:00,62.69,62.69,62.65,62.66,44670.0,53.7386,53.7386,53.7043,53.7129,44670.0
2016-12-06 11:50:00,62.66,62.69,62.65,62.68,27176.0,53.7129,53.7386,53.7043,53.73,27176.0
2016-12-06 11:55:00,62.68,62.69,62.66,62.68,36134.0,53.73,53.7386,53.7129,53.73,36134.0
2016-12-06 12:00:00,62.68,62.71,62.67,62.68,39388.0,53.73,53.7557,53.7214,53.73,39388.0
2016-12-06 12:05:00,62.69,62.72,62.68,62.69,73461.0,53.7386,53.7643,53.73,53.7386,73461.0
2016-12-06 12:10:00,62.69,62.71,62.68,62.71,44544.0,53.7386,53.7557,53.73,53.7557,44544.0
2016-12-06 12:15:00,62.71,62.71,62.69,62.7,41153.0,53.7557,53.7557,53.7386,53.7471,41153.0
2016-12-06 12:20:00,62.7,62.74,62.69,62.73,69735.0,53.7471,53.7814,53.7386,53.7729,69735.0
2016-12-06 12:25:00,62.74,62.78,62.72,62.78,136029.0,53.7814,53.8157,53.7643,53.8157,136029.0
2016-12-06 12:30:00,62.78,62.8,62.77,62.79,169242.0,53.8157,53.8329,53.8071,53.8243,169242.0
2016-12-06 12:35:00,62.79,62.83,62.78,62.8,122632.0,53.8243,53.8586,53.8157,53.8329,122632.0
2016-12-06 12:40:00,62.8,62.81,62.79,62.81,63311.0,53.8329,53.8414,53.8243,53.8414,63311.0
2016-12-06 12:45:00,62.81,62.84,62.8,62.83,83986.0,53.8414,53.8672,53.8329,53.8586,83986.0
2016-12-06 12:50:00,62.83,62.84,62.81,62.84,47058.0,53.8586,53.8672,53.8414,53.8672,47058.0
2016-12-06 12:55:00,62.84,62.85,62.83,62.85,64104.0,53.8672,53.8757,53.8586,53.8757,64104.0
2016-12-06 13:00:00,62.85,62.87,62.84,62.85,31739.0,53.8757,53.8929,53.8672,53.8757,31739.0
2016-12-06 13:05:00,62.84,62.86,62.83,62.83,16910.0,53.8672,53.8843,53.8586,53.8586,16910.0
2016-12-06 13:10:00,62.84,62.85,62.83,62.85,25900.0,53.8672,53.8757,53.8586,53.8757,25900.0
2016-12-06 13:15:00,62.84,62.86,62.82,62.85,52088.0,53.8672,53.8843,53.85,53.8757,52088.0
2016-12-06 13:20:00,62.85,62.86,62.83,62.84,34714.0,53.8757,53.8843,53.8586,53.8672,34714.0
2016-12-06 13:25:00,62.84,62.85,62.8,62.8,63764.0,53.8672,53.8757,53.8329,53.8329,63764.0
2016-12-06 13:30:00,62.8,62.81,62.79,62.8,32656.0,53.8329,53.8414,53.8243,53.8329,32656.0
2016-12-06 13:35:00,62.8,62.81,62.78,62.79,60495.0,53.8329,53.8414,53.8157,53.8243,60495.0
2016-12-06 13:40:00,62.79,62.81,62.77,62.79,30647.0,53.8243,53.8414,53.8071,53.8243,30647.0
2016-12-06 13:45:00,62.79,62.81,62.78,62.8,21026.0,53.8243,53.8414,53.8157,53.8329,21026.0
2016-12-06 13:50:00,62.79,62.82,62.79,62.82,25041.0,53.8243,53.85,53.8243,53.85,25041.0
2016-12-06 13:55:00,62.81,62.84,62.8,62.83,63627.0,53.8414,53.8672,53.8329,53.8586,63627.0
2016-12-06 14:00:00,62.83,62.85,62.81,62.83,79631.0,53.8586,53.8757,53.8414,53.8586,79631.0
2016-12-06 14:05:00,62.83,62.84,62.8,62.8,78376.0,53.8586,53.8672,53.8329,53.8329,78376.0
2016-12-06 14:10:00,62.8,62.83,62.8,62.8,44611.0,53.8329,53.8586,53.8329,53.8329,44611.0
2016-12-06 14:15:00,62.81,62.81,62.78,62.79,42211.0,53.8414,53.8414,53.8157,53.8243,42211.0
2016-12-06 14:20:00,62.79,62.81,62.77,62.8,43650.0,53.8243,53.8414,53.8071,53.8329,43650.0
2016-12-06 14:25:00,62.81,62.82,62.78,62.79,60481.0,53.8414,53.85,53.8157,53.8243,60481.0
2016-12-06 14:30:00,62.8,62.82,62.79,62.81,26866.0,53.8329,53.85,53.8243,53.8414,26866.0
2016-12-06 14:35:00,62.82,62.82,62.79,62.8,41585.0,53.85,53.85,53.8243,53.8329,41585.0
2016-12-06 14:40:00,62.8,62.84,62.8,62.84,37400.0,53.8329,53.8672,53.8329,53.8672,37400.0
2016-12-06 14:45:00,62.84,62.85,62.82,62.85,35363.0,53.8672,53.8757,53.85,53.8757,35363.0
2016-12-06 14:50:00,62.85,62.86,62.83,62.85,32019.0,53.8757,53.8843,53.8586,53.8757,32019.0
2016-12-06 14:55:00,62.84,62.87,62.84,62.85,40693.0,53.8672,53.8929,53.8672,53.8757,40693.0
2016-12-06 15:00:00,62.85,62.87,62.84,62.84,45640.0,53.8757,53.8929,53.8672,53.8672,45640.0
2016-12-06 15:05:00,62.84,62.84,62.82,62.82,30668.0,53.8672,53.8672,53.85,53.85,30668.0
2016-12-06 15:10:00,62.82,62.83,62.79,62.79,77577.0,53.85,53.8586,53.8243,53.8243,77577.0
2016-12-06 15:15:00,62.8,62.8,62.77,62.79,129194.0,53.8329,53.8329,53.8071,53.8243,129194.0
2016-12-06 15:20:00,62.79,62.81,62.78,62.81,188790.0,53.8243,53.8414,53.8157,53.8414,188790.0
2016-12-06 15:25:00,62.8,62.81,62.79,62.8,157328.0,53.8329,53.8414,53.8243,53.8329,157328.0
2016-12-06 15:30:00,62.8,62.84,62.8,62.84,116455.0,53.8329,53.8672,53.8329,53.8672,116455.0
2016-12-06 15:35:00,62.84,62.85,62.82,62.84,112275.0,53.8672,53.8757,53.85,53.8672,112275.0
2016-12-06 15:40:00,62.85,62.87,62.84,62.86,111475.0,53.8757,53.8929,53.8672,53.8843,111475.0
2016-12-06 15:45:00,62.86,62.91,62.85,62.89,267296.0,53.8843,53.9272,53.8757,53.91,267296.0
2016-12-06 15:50:00,62.89,62.95,62.88,62.93,557128.0,53.91,53.9614,53.9014,53.9443,557128.0
2016-12-06 15:55:00,62.93,62.93,62.88,62.9,759064.0,53.9443,53.9443,53.9014,53.9186,759064.0
2016-12-07 09:30:00,62.9,62.95,62.86,62.88,206609.0,53.9186,53.9614,53.8843,53.9014,206609.0
2016-12-07 09:35:00,62.88,62.97,62.87,62.97,165912.0,53.9014,53.9786,53.8929,53.9786,165912.0
2016-12-07 09:40:00,62.97,63.01,62.93,63.01,400311.0,53.9786,54.0129,53.9443,54.0129,400311.0
2016-12-07 09:45:00,63.01,63.05,62.99,63.0,101831.0,54.0129,54.0472,53.9957,54.0043,101831.0
2016-12-07 09:50:00,62.99,63.01,62.96,62.97,64438.0,53.9957,54.0129,53.97,53.9786,64438.0
2016-12-07 09:55:00,62.97,63.0,62.94,62.98,65485.0,53.9786,54.0043,53.9529,53.9872,65485.0
2016-12-07 10:00:00,62.98,62.99,62.95,62.96,40078.0,53.9872,53.9957,53.9614,53.97,40078.0
2016-12-07 10:05:00,62.97,63.02,62.97,63.02,74275.0,53.9786,54.0214,53.9786,54.0214,74275.0
2016-12-07 10:10:00,63.02,63.03,62.96,62.99,83352.0,54.0214,54.03,53.97,53.9957,83352.0
2016-12-07 10:15:00,62.99,63.07,62.98,63.06,81043.0,53.9957,54.0643,53.9872,54.0557,81043.0
2016-12-07 10:20:00,63.07,63.09,63.05,63.09,65561.0,54.0643,54.0815,54.0472,54.0815,65561.0
2016-12-07 10:25:00,63.09,63.11,63.08,63.09,63830.0,54.0815,54.0986,54.0729,54.0815,63830.0
2016-12-07 10:30:00,63.09,63.12,63.08,63.09,85660.0,54.0815,54.1072,54.0729,54.0815,85660.0
2016-12-07 10:35:00,63.09,63.12,63.06,63.07,75120.0,54.0815,54.1072,54.0557,54.0643,75120.0
2016-12-07 10:40:00,63.06,63.08,63.03,63.04,110636.0,54.0557,54.0729,54.03,54.0386,110636.0
2016-12-07 10:45:00,63.05,63.11,63.02,63.1,135832.0,54.0472,54.0986,54.0214,54.09,135832.0
2016-12-07 10:50:00,63.1,63.13,63.1,63.12,30401.0,54.09,54.1157,54.09,54.1072,30401.0
2016-12-07 10:55:00,63.13,63.16,63.11,63.15,63513.0,54.1157,54.1415,54.0986,54.1329,63513.0
2016-12-07 11:00:00,63.15,63.18,63.13,63.17,220130.0,54.1329,54.1586,54.1157,54.15,220130.0
2016-12-07 11:05:00,63.17,63.2,63.17,63.2,151445.0,54.15,54.1757,54.15,54.1757,151445.0
2016-12-07 11:10:00,63.19,63.23,63.18,63.21,60129.0,54.1672,54.2015,54.1586,54.1843,60129.0
2016-12-07 11:15:00,63.21,63.28,63.21,63.27,94492.0,54.1843,54.2443,54.1843,54.2358,94492.0
2016-12-07 11:20:00,63.27,63.3,63.25,63.27,52989.0,54.2358,54.2615,54.2186,54.2358,52989.0
2016-12-07 11:25:00,63.26,63.28,63.24,63.24,75368.0,54.2272,54.2443,54.21,54.21,75368.0
2016-12-07 11:30:00,63.25,63.25,63.23,63.23,80830.0,54.2186,54.2186,54.2015,54.2015,80830.0
2016-12-07 11:35:00,63.23,63.25,63.22,63.25,37291.0,54.2015,54.2186,54.1929,54.2186,37291.0
2016-12-07 11:40:00,63.25,63.29,63.25,63.28,69459.0,54.2186,54.2529,54.2186,54.2443,69459.0
2016-12-07 11:45:00,63.27,63.3,63.27,63.3,40375.0,54.2358,54.2615,54.2358,54.2615,40375.0
2016-12-07 11:50:00,63.29,63.34,63.29,63.34,93539.0,54.2529,54.2958,54.2529,54.2958,93539.0
2016-12-07 11:55:00,63.33,63.37,63.33,63.36,55790.0,54.2872,54.3215,54.2872,54.3129,55790.0
2016-12-07 12:00:00,63.36,63.37,63.31,63.34,97659.0,54.3129,54.3215,54.27,54.2958,97659.0
2016-12-07 12:05:00,63.34,63.4,63.33,63.38,45961.0,54.2958,54.3472,54.2872,54.33,45961.0
2016-12-07 12:10:00,63.38,63.38,63.35,63.37,136595.0,54.33,54.33,54.3043,54.3215,136595.0
2016-12-07 12:15:00,63.37,63.37,63.33,63.35,142701.0,54.3215,54.3215,54.2872,54.3043,142701.0
2016-12-07 12:20:00,63.34,63.39,63.34,63.38,33028.0,54.2958,54.3386,54.2958,54.33,33028.0
2016-12-07 12:25:00,63.39,63.41,63.37,63.38,57452.0,54.3386,54.3558,54.3215,54.33,57452.0
2016-12-07 12:30:00,63.37,63.38,63.36,63.37,65426.0,54.3215,54.33,54.3129,54.3215,65426.0
2016-12-07 12:35:00,63.37,63.37,63.34,63.35,16994.0,54.3215,54.3215,54.2958,54.3043,16994.0
2016-12-07 12:40:00,63.34,63.37,63.34,63.36,19952.0,54.2958,54.3215,54.2958,54.3129,19952.0
2016-12-07 12:45:00,63.36,63.4,63.35,63.39,35710.0,54.3129,54.3472,54.3043,54.3386,35710.0
2016-12-07 12:50:00,63.38,63.42,63.37,63.42,22567.0,54.33,54.3643,54.3215,54.3643,22567.0
2016-12-07 12:55:00,63.42,63.45,63.39,63.44,149190.0,54.3643,54.39,54.3386,54.3815,149190.0
2016-12-07 13:00:00,63.45,63.46,63.43,63.43,75475.0,54.39,54.3986,54.3729,54.3729,75475.0
2016-12-07 13:05:00,63.43,63.49,63.43,63.46,76248.0,54.3729,54.4243,54.3729,54.3986,76248.0
2016-12-07 13:10:00,63.47,63.5,63.46,63.49,47818.0,54.4072,54.4329,54.3986,54.4243,47818.0
2016-12-07 13:15:00,63.49,63.51,63.47,63.5,39439.0,54.4243,54.4415,54.4072,54.4329,39439.0
2016-12-07 13:20:00,63.5,63.65,63.5,63.65,443888.0,54.4329,54.5615,54.4329,54.5615,443888.0
2016-12-07 13:25:00,63.65,63.65,63.59,63.6,93376.0,54.5615,54.5615,54.5101,54.5186,93376.0
2016-12-07 13:30:00,63.59,63.65,63.58,63.63,66245.0,54.5101,54.5615,54.5015,54.5443,66245.0
2016-12-07 13:35:00,63.63,63.68,63.62,63.66,91884.0,54.5443,54.5872,54.5358,54.5701,91884.0
2016-12-07 13:40:00,63.66,63.69,63.64,63.69,135259.0,54.5701,54.5958,54.5529,54.5958,135259.0
2016-12-07 13:45:00,63.68,63.72,63.66,63.72,176015.0,54.5872,54.6215,54.5701,54.6215,176015.0
2016-12-07 13:50:00,63.72,63.83,63.72,63.82,111415.0,54.6215,54.7158,54.6215,54.7072,111415.0
2016-12-07 13:55:00,63.82,63.9,63.79,63.88,175007.0,54.7072,54.7758,54.6815,54.7587,175007.0
2016-12-07 14:00:00,63.89,63.89,63.79,63.8,165017.0,54.7672,54.7672,54.6815,54.6901,165017.0
2016-12-07 14:05:00,63.79,63.82,63.79,63.8,102056.0,54.6815,54.7072,54.6815,54.6901,102056.0
2016-12-07 14:10:00,63.81,63.83,63.79,63.8,74041.0,54.6986,54.7158,54.6815,54.6901,74041.0
2016-12-07 14:15:00,63.8,63.83,63.79,63.81,98039.0,54.6901,54.7158,54.6815,54.6986,98039.0
2016-12-07 14:20:00,63.81,63.83,63.8,63.82,54496.0,54.6986,54.7158,54.6901,54.7072,54496.0
2016-12-07 14:25:00,63.83,63.83,63.77,63.79,116868.0,54.7158,54.7158,54.6644,54.6815,116868.0
2016-12-07 14:30:00,63.78,63.79,63.76,63.78,102518.0,54.6729,54.6815,54.6558,54.6729,102518.0
2016-12-07 14:35:00,63.78,63.79,63.77,63.78,54205.0,54.6729,54.6815,54.6644,54.6729,54205.0
2016-12-07 14:40:00,63.78,63.82,63.76,63.81,542126.0,54.6729,54.7072,54.6558,54.6986,542126.0
2016-12-07 14:45:00,63.82,63.84,63.81,63.84,169276.0,54.7072,54.7244,54.6986,54.7244,169276.0
2016-12-07 14:50:00,63.84,63.86,63.83,63.84,108862.0,54.7244,54.7415,54.7158,54.7244,108862.0
2016-12-07 14:55:00,63.84,63.88,63.83,63.86,201438.0,54.7244,54.7587,54.7158,54.7415,201438.0
2016-12-07 15:00:00,63.87,63.87,63.82,63.84,164947.0,54.7501,54.7501,54.7072,54.7244,164947.0
2016-12-07 15:05:00,63.84,63.92,63.84,63.9,84146.0,54.7244,54.7929,54.7244,54.7758,84146.0
2016-12-07 15:10:00,63.9,63.91,63.89,63.9,54551.0,54.7758,54.7844,54.7672,54.7758,54551.0
2016-12-07 15:15:00,63.9,63.92,63.89,63.91,84460.0,54.7758,54.7929,54.7672,54.7844,84460.0
2016-12-07 15:20:00,63.91,63.95,63.89,63.94,189462.0,54.7844,54.8187,54.7672,54.8101,189462.0
2016-12-07 15:25:00,63.94,64.02,63.93,63.99,138313.0,54.8101,54.8787,54.8015,54.8529,138313.0
2016-12-07 15:30:00,63.99,64.04,63.97,64.03,130119.0,54.8529,54.8958,54.8358,54.8872,130119.0
2016-12-07 15:35:00,64.03,64.07,64.0,64.04,183073.0,54.8872,54.9215,54.8615,54.8958,183073.0
2016-12-07 15:40:00,64.04,64.05,64.0,64.02,129084.0,54.8958,54.9044,54.8615,54.8787,129084.0
2016-12-07 15:45:00,64.01,64.02,63.95,63.95,234458.0,54.8701,54.8787,54.8187,54.8187,234458.0
2016-12-07 15:50:00,63.95,63.98,63.94,63.96,295046.0,54.8187,54.8444,54.8101,54.8272,295046.0
2016-12-07 15:55:00,63.96,64.03,63.96,64.03,897963.0,54.8272,54.8872,54.8272,54.8872,897963.0
2016-12-08 09:30:00,64.05,64.07,63.85,63.96,381136.0,54.9044,54.9215,54.7329,54.8272,381136.0
2016-12-08 09:35:00,63.96,63.96,63.87,63.89,205454.0,54.8272,54.8272,54.7501,54.7672,205454.0
2016-12-08 09:40:00,63.9,64.0,63.89,63.91,274635.0,54.7758,54.8615,54.7672,54.7844,274635.0
2016-12-08 09:45:00,63.91,63.96,63.8,63.82,286973.0,54.7844,54.8272,54.6901,54.7072,286973.0
2016-12-08 09:50:00,63.81,63.9,63.81,63.83,147034.0,54.6986,54.7758,54.6986,54.7158,147034.0
2016-12-08 09:55:00,63.84,63.84,63.79,63.82,78446.0,54.7244,54.7244,54.6815,54.7072,78446.0
2016-12-08 10:00:00,63.81,63.81,63.7,63.73,119137.0,54.6986,54.6986,54.6044,54.6301,119137.0
2016-12-08 10:05:00,63.73,63.79,63.73,63.75,274990.0,54.6301,54.6815,54.6301,54.6472,274990.0
2016-12-08 10:10:00,63.75,63.75,63.65,63.66,229508.0,54.6472,54.6472,54.5615,54.5701,229508.0
2016-12-08 10:15:00,63.66,63.68,63.63,63.64,105134.0,54.5701,54.5872,54.5443,54.5529,105134.0
2016-12-08 10:20:00,63.65,63.66,63.59,63.64,122970.0,54.5615,54.5701,54.5101,54.5529,122970.0
2016-12-08 10:25:00,63.64,63.65,63.61,63.63,40434.0,54.5529,54.5615,54.5272,54.5443,40434.0
2016-12-08 10:30:00,63.64,63.64,63.59,63.6,131353.0,54.5529,54.5529,54.5101,54.5186,131353.0
2016-12-08 10:35:00,63.6,63.65,63.58,63.64,48482.0,54.5186,54.5615,54.5015,54.5529,48482.0
2016-12-08 10:40:00,63.64,63.68,63.62,63.67,278781.0,54.5529,54.5872,54.5358,54.5786,278781.0
2016-12-08 10:45:00,63.66,63.67,63.62,63.64,236226.0,54.5701,54.5786,54.5358,54.5529,236226.0
2016-12-08 10:50:00,63.63,63.64,63.6,63.63,76963.0,54.5443,54.5529,54.5186,54.5443,76963.0
2016-12-08 10:55:00,63.63,63.66,63.62,63.64,43252.0,54.5443,54.5701,54.5358,54.5529,43252.0
2016-12-08 11:00:00,63.64,63.73,63.63,63.72,79084.0,54.5529,54.6301,54.5443,54.6215,79084.0
2016-12-08 11:05:00,63.72,63.74,63.7,63.7,244414.0,54.6215,54.6386,54.6044,54.6044,244414.0
2016-12-08 11:10:00,63.7,63.71,63.69,63.7,103523.0,54.6044,54.6129,54.5958,54.6044,103523.0
2016-12-08 11:15:00,63.69,63.7,63.65,63.67,62580.0,54.5958,54.6044,54.5615,54.5786,62580.0
2016-12-08 11:20:00,63.67,63.7,63.65,63.66,56439.0,54.5786,54.6044,54.5615,54.5701,56439.0
2016-12-08 11:25:00,63.66,63.66,63.61,63.62,39549.0,54.5701,54.5701,54.5272,54.5358,39549.0
2016-12-08 11:30:00,63.62,63.62,63.56,63.59,140758.0,54.5358,54.5358,54.4843,54.5101,140758.0
2016-12-08 11:35:00,63.59,63.6,63.57,63.58,20660.0,54.5101,54.5186,54.4929,54.5015,20660.0
2016-12-08 11:40:00,63.58,63.61,63.58,63.59,28895.0,54.5015,54.5272,54.5015,54.5101,28895.0
2016-12-08 11:45:00,63.6,63.65,63.57,63.64,68623.0,54.5186,54.5615,54.4929,54.5529,68623.0
2016-12-08 11:50:00,63.64,63.64,63.58,63.6,29891.0,54.5529,54.5529,54.5015,54.5186,29891.0
2016-12-08 11:55:00,63.59,63.64,63.59,63.64,120819.0,54.5101,54.5529,54.5101,54.5529,120819.0
2016-12-08 12:00:00,63.64,63.65,63.62,63.64,46376.0,54.5529,54.5615,54.5358,54.5529,46376.0
2016-12-08 12:05:00,63.64,63.64,63.6,63.64,61920.0,54.5529,54.5529,54.5186,54.5529,61920.0
2016-12-08 12:10:00,63.63,63.65,63.62,63.64,62883.0,54.5443,54.5615,54.5358,54.5529,62883.0
2016-12-08 12:15:00,63.64,63.66,63.62,63.66,14114.0,54.5529,54.5701,54.5358,54.5701,14114.0
2016-12-08 12:20:00,63.66,63.77,63.64,63.75,80667.0,54.5701,54.6644,54.5529,54.6472,80667.0
2016-12-08 12:25:00,63.74,63.83,63.74,63.79,63307.0,54.6386,54.7158,54.6386,54.6815,63307.0
2016-12-08 12:30:00,63.79,63.82,63.77,63.82,125100.0,54.6815,54.7072,54.6644,54.7072,125100.0
2016-12-08 12:35:00,63.81,63.83,63.79,63.81,59556.0,54.6986,54.7158,54.6815,54.6986,59556.0
2016-12-08 12:40:00,63.8,63.83,63.78,63.83,99156.0,54.6901,54.7158,54.6729,54.7158,99156.0
2016-12-08 12:45:00,63.83,63.87,63.8,63.84,514907.0,54.7158,54.7501,54.6901,54.7244,514907.0
2016-12-08 12:50:00,63.84,63.85,63.77,63.78,186840.0,54.7244,54.7329,54.6644,54.6729,186840.0
2016-12-08 12:55:00,63.78,63.79,63.77,63.78,34137.0,54.6729,54.6815,54.6644,54.6729,34137.0
2016-12-08 13:00:00,63.78,63.81,63.77,63.79,82514.0,54.6729,54.6986,54.6644,54.6815,82514.0
2016-12-08 13:05:00,63.79,63.81,63.77,63.8,50009.0,54.6815,54.6986,54.6644,54.6901,50009.0
2016-12-08 13:10:00,63.8,63.87,63.8,63.86,83158.0,54.6901,54.7501,54.6901,54.7415,83158.0
2016-12-08 13:15:00,63.85,63.86,63.82,63.82,44385.0,54.7329,54.7415,54.7072,54.7072,44385.0
2016-12-08 13:20:00,63.82,63.83,63.79,63.8,30483.0,54.7072,54.7158,54.6815,54.6901,30483.0
2016-12-08 13:25:00,63.81,63.83,63.79,63.83,31740.0,54.6986,54.7158,54.6815,54.7158,31740.0
2016-12-08 13:30:00,63.82,63.84,63.81,63.83,21497.0,54.7072,54.7244,54.6986,54.7158,21497.0
2016-12-08 13:35:00,63.83,63.86,63.82,63.86,24951.0,54.7158,54.7415,54.7072,54.7415,24951.0
2016-12-08 13:40:00,63.86,63.86,63.82,63.84,57720.0,54.7415,54.7415,54.7072,54.7244,57720.0
2016-12-08 13:45:00,63.85,63.85,63.82,63.83,34443.0,54.7329,54.7329,54.7072,54.7158,34443.0
2016-12-08 13:50:00,63.83,63.85,63.82,63.84,26813.0,54.7158,54.7329,54.7072,54.7244,26813.0
2016-12-08 13:55:00,63.83,63.91,63.82,63.88,112607.0,54.7158,54.7844,54.7072,54.7587,112607.0
2016-12-08 14:00:00,63.88,63.89,63.83,63.84,93431.0,54.7587,54.7672,54.7158,54.7244,93431.0
2016-12-08 14:05:00,63.84,63.85,63.81,63.82,111745.0,54.7244,54.7329,54.6986,54.7072,111745.0
2016-12-08 14:10:00,63.82,63.86,63.82,63.86,83081.0,54.7072,54.7415,54.7072,54.7415,83081.0
2016-12-08 14:15:00,63.85,63.85,63.79,63.79,82753.0,54.7329,54.7329,54.6815,54.6815,82753.0
2016-12-08 14:20:00,63.79,63.8,63.72,63.74,163349.0,54.6815,54.6901,54.6215,54.6386,163349.0
2016-12-08 14:25:00,63.73,63.79,63.72,63.79,58280.0,54.6301,54.6815,54.6215,54.6815,58280.0
2016-12-08 14:30:00,63.8,63.83,63.78,63.79,32800.0,54.6901,54.7158,54.6729,54.6815,32800.0
2016-12-08 14:35:00,63.78,63.78,63.69,63.7,147024.0,54.6729,54.6729,54.5958,54.6044,147024.0
2016-12-08 14:40:00,63.7,63.7,63.67,63.68,123687.0,54.6044,54.6044,54.5786,54.5872,123687.0
2016-12-08 14:45:00,63.68,63.68,63.64,63.65,67683.0,54.5872,54.5872,54.5529,54.5615,67683.0
2016-12-08 14:50:00,63.65,63.72,63.64,63.71,181188.0,54.5615,54.6215,54.5529,54.6129,181188.0
2016-12-08 14:55:00,63.71,63.74,63.7,63.72,176118.0,54.6129,54.6386,54.6044,54.6215,176118.0
2016-12-08 15:00:00,63.71,63.73,63.7,63.72,106956.0,54.6129,54.6301,54.6044,54.6215,106956.0
2016-12-08 15:05:00,63.72,63.75,63.7,63.75,125766.0,54.6215,54.6472,54.6044,54.6472,125766.0
2016-12-08 15:10:00,63.75,63.78,63.73,63.74,381592.0,54.6472,54.6729,54.6301,54.6386,381592.0
2016-12-08 15:15:00,63.73,63.75,63.72,63.74,112614.0,54.6301,54.6472,54.6215,54.6386,112614.0
2016-12-08 15:20:00,63.73,63.74,63.69,63.72,124683.0,54.6301,54.6386,54.5958,54.6215,124683.0
2016-12-08 15:25:00,63.71,63.72,63.65,63.66,311726.0,54.6129,54.6215,54.5615,54.5701,311726.0
2016-12-08 15:30:00,63.66,63.72,63.65,63.68,95908.0,54.5701,54.6215,54.5615,54.5872,95908.0
2016-12-08 15:35:00,63.69,63.73,63.68,63.73,62547.0,54.5958,54.6301,54.5872,54.6301,62547.0
2016-12-08 15:40:00,63.73,63.79,63.72,63.76,151135.0,54.6301,54.6815,54.6215,54.6558,151135.0
2016-12-08 15:45:00,63.77,63.77,63.69,63.7,157722.0,54.6644,54.6644,54.5958,54.6044,157722.0
2016-12-08 15:50:00,63.71,63.73,63.7,63.71,231175.0,54.6129,54.6301,54.6044,54.6129,231175.0
2016-12-08 15:55:00,63.7,63.71,63.65,63.7,577776.0,54.6044,54.6129,54.5615,54.6044,577776.0
2016-12-09 09:30:00,63.69,63.77,63.69,63.73,207066.0,54.5958,54.6644,54.5958,54.6301,207066.0
2016-12-09 09:35:00,63.73,63.76,63.69,63.75,173431.0,54.6301,54.6558,54.5958,54.6472,173431.0
2016-12-09 09:40:00,63.75,63.78,63.73,63.76,138909.0,54.6472,54.6729,54.6301,54.6558,138909.0
2016-12-09 09:45:00,63.77,63.83,63.76,63.81,133114.0,54.6644,54.7158,54.6558,54.6986,133114.0
2016-12-09 09:50:00,63.81,63.93,63.8,63.92,122456.0,54.6986,54.8015,54.6901,54.7929,122456.0
2016-12-09 09:55:00,63.92,63.93,63.8,63.84,172055.0,54.7929,54.8015,54.6901,54.7244,172055.0
2016-12-09 10:00:00,63.84,63.87,63.79,63.84,71127.0,54.7244,54.7501,54.6815,54.7244,71127.0
2016-12-09 10:05:00,63.83,63.88,63.79,63.87,86434.0,54.7158,54.7587,54.6815,54.7501,86434.0
2016-12-09 10:10:00,63.87,63.88,63.82,63.82,42250.0,54.7501,54.7587,54.7072,54.7072,42250.0
2016-12-09 10:15:00,63.82,63.83,63.74,63.78,90498.0,54.7072,54.7158,54.6386,54.6729,90498.0
2016-12-09 10:20:00,63.78,63.79,63.75,63.79,92142.0,54.6729,54.6815,54.6472,54.6815,92142.0
2016-12-09 10:25:00,63.79,63.83,63.76,63.78,838200.0,54.6815,54.7158,54.6558,54.6729,838200.0
2016-12-09 10:30:00,63.78,63.84,63.77,63.81,62355.0,54.6729,54.7244,54.6644,54.6986,62355.0
2016-12-09 10:35:00,63.81,63.82,63.77,63.82,49907.0,54.6986,54.7072,54.6644,54.7072,49907.0
2016-12-09 10:40:00,63.81,63.82,63.72,63.74,59207.0,54.6986,54.7072,54.6215,54.6386,59207.0
2016-12-09 10:45:00,63.74,63.76,63.73,63.75,53331.0,54.6386,54.6558,54.6301,54.6472,53331.0
2016-12-09 10:50:00,63.75,63.77,63.71,63.72,36245.0,54.6472,54.6644,54.6129,54.6215,36245.0
2016-12-09 10:55:00,63.72,63.74,63.7,63.72,56271.0,54.6215,54.6386,54.6044,54.6215,56271.0
2016-12-09 11:00:00,63.73,63.73,63.69,63.7,41431.0,54.6301,54.6301,54.5958,54.6044,41431.0
2016-12-09 11:05:00,63.69,63.7,63.66,63.68,25551.0,54.5958,54.6044,54.5701,54.5872,25551.0
2016-12-09 11:10:00,63.68,63.72,63.67,63.71,96962.0,54.5872,54.6215,54.5786,54.6129,96962.0
2016-12-09 11:15:00,63.71,63.72,63.7,63.72,31026.0,54.6129,54.6215,54.6044,54.6215,31026.0
2016-12-09 11:20:00,63.72,63.77,63.72,63.72,67788.0,54.6215,54.6644,54.6215,54.6215,67788.0
2016-12-09 11:25:00,63.73,63.73,63.69,63.73,117011.0,54.6301,54.6301,54.5958,54.6301,117011.0
2016-12-09 11:30:00,63.72,63.73,63.7,63.72,70563.0,54.6215,54.6301,54.6044,54.6215,70563.0
2016-12-09 11:35:00,63.73,63.79,63.72,63.79,80559.0,54.6301,54.6815,54.6215,54.6815,80559.0
2016-12-09 11:40:00,63.79,63.79,63.76,63.78,38475.0,54.6815,54.6815,54.6558,54.6729,38475.0
2016-12-09 11:45:00,63.78,63.8,63.77,63.8,109987.0,54.6729,54.6901,54.6644,54.6901,109987.0
2016-12-09 11:50:00,63.8,63.8,63.76,63.77,25058.0,54.6901,54.6901,54.6558,54.6644,25058.0
2016-12-09 11:55:00,63.77,63.79,63.73,63.74,84365.0,54.6644,54.6815,54.6301,54.6386,84365.0
2016-12-09 12:00:00,63.75,63.75,63.71,63.73,23062.0,54.6472,54.6472,54.6129,54.6301,23062.0
2016-12-09 12:05:00,63.73,63.73,63.69,63.71,39171.0,54.6301,54.6301,54.5958,54.6129,39171.0
2016-12-09 12:10:00,63.7,63.73,63.7,63.72,45329.0,54.6044,54.6301,54.6044,54.6215,45329.0
2016-12-09 12:15:00,63.72,63.74,63.7,63.74,29691.0,54.6215,54.6386,54.6044,54.6386,29691.0
2016-12-09 12:20:00,63.74,63.79,63.73,63.79,27510.0,54.6386,54.6815,54.6301,54.6815,27510.0
2016-12-09 12:25:00,63.79,63.81,63.76,63.8,44321.0,54.6815,54.6986,54.6558,54.6901,44321.0
2016-12-09 12:30:00,63.81,63.84,63.8,63.83,94503.0,54.6986,54.7244,54.6901,54.7158,94503.0
2016-12-09 12:35:00,63.84,63.86,63.81,63.85,49478.0,54.7244,54.7415,54.6986,54.7329,49478.0
2016-12-09 12:40:00,63.85,63.86,63.82,63.83,43329.0,54.7329,54.7415,54.7072,54.7158,43329.0
2016-12-09 12:45:00,63.84,63.87,63.83,63.87,50276.0,54.7244,54.7501,54.7158,54.7501,50276.0
2016-12-09 12:50:00,63.87,63.9,63.87,63.89,49573.0,54.7501,54.7758,54.7501,54.7672,49573.0
2016-12-09 12:55:00,63.88,63.89,63.86,63.88,40915.0,54.7587,54.7672,54.7415,54.7587,40915.0
2016-12-09 13:00:00,63.88,63.89,63.86,63.87,57728.0,54.7587,54.7672,54.7415,54.7501,57728.0
2016-12-09 13:05:00,63.88,63.88,63.85,63.86,32522.0,54.7587,54.7587,54.7329,54.7415,32522.0
2016-12-09 13:10:00,63.85,63.88,63.85,63.86,41654.0,54.7329,54.7587,54.7329,54.7415,41654.0
2016-12-09 13:15:00,63.87,63.87,63.83,63.84,29794.0,54.7501,54.7501,54.7158,54.7244,29794.0
2016-12-09 13:20:00,63.84,63.85,63.82,63.84,100952.0,54.7244,54.7329,54.7072,54.7244,100952.0
2016-12-09 13:25:00,63.83,63.85,63.82,63.84,254934.0,54.7158,54.7329,54.7072,54.7244,254934.0
2016-12-09 13:30:00,63.83,63.84,63.82,63.82,40885.0,54.7158,54.7244,54.7072,54.7072,40885.0
2016-12-09 13:35:00,63.82,63.83,63.81,63.83,30720.0,54.7072,54.7158,54.6986,54.7158,30720.0
2016-12-09 13:40:00,63.83,63.84,63.81,63.81,27526.0,54.7158,54.7244,54.6986,54.6986,27526.0
2016-12-09 13:45:00,63.81,63.83,63.81,63.83,49749.0,54.6986,54.7158,54.6986,54.7158,49749.0
2016-12-09 13:50:00,63.82,63.84,63.81,63.84,78686.0,54.7072,54.7244,54.6986,54.7244,78686.0
2016-12-09 13:55:00,63.84,63.85,63.83,63.84,28991.0,54.7244,54.7329,54.7158,54.7244,28991.0
2016-12-09 14:00:00,63.84,63.88,63.83,63.87,82371.0,54.7244,54.7587,54.7158,54.7501,82371.0
2016-12-09 14:05:00,63.87,63.9,63.86,63.86,50738.0,54.7501,54.7758,54.7415,54.7415,50738.0
2016-12-09 14:10:00,63.87,63.88,63.85,63.86,44407.0,54.7501,54.7587,54.7329,54.7415,44407.0
2016-12-09 14:15:00,63.87,63.89,63.87,63.87,24921.0,54.7501,54.7672,54.7501,54.7501,24921.0
2016-12-09 14:20:00,63.87,63.89,63.86,63.88,36892.0,54.7501,54.7672,54.7415,54.7587,36892.0
2016-12-09 14:25:00,63.89,63.89,63.86,63.87,47435.0,54.7672,54.7672,54.7415,54.7501,47435.0
2016-12-09 14:30:00,63.86,63.89,63.86,63.87,58799.0,54.7415,54.7672,54.7415,54.7501,58799.0
2016-12-09 14:35:00,63.87,63.88,63.85,63.87,35139.0,54.7501,54.7587,54.7329,54.7501,35139.0
2016-12-09 14:40:00,63.87,63.89,63.86,63.89,39952.0,54.7501,54.7672,54.7415,54.7672,39952.0
2016-12-09 14:45:00,63.89,63.89,63.87,63.87,35284.0,54.7672,54.7672,54.7501,54.7501,35284.0
2016-12-09 14:50:00,63.88,63.9,63.87,63.89,64165.0,54.7587,54.7758,54.7501,54.7672,64165.0
2016-12-09 14:55:00,63.89,63.91,63.87,63.91,88353.0,54.7672,54.7844,54.7501,54.7844,88353.0
2016-12-09 15:00:00,63.9,63.92,63.88,63.92,41104.0,54.7758,54.7929,54.7587,54.7929,41104.0
2016-12-09 15:05:00,63.93,63.97,63.92,63.95,54617.0,54.8015,54.8358,54.7929,54.8187,54617.0
2016-12-09 15:10:00,63.95,64.01,63.94,64.0,142873.0,54.8187,54.8701,54.8101,54.8615,142873.0
2016-12-09 15:15:00,64.0,64.04,63.99,64.03,177812.0,54.8615,54.8958,54.8529,54.8872,177812.0
2016-12-09 15:20:00,64.02,64.03,63.99,64.0,52366.0,54.8787,54.8872,54.8529,54.8615,52366.0
2016-12-09 15:25:00,64.0,64.01,63.98,64.01,83397.0,54.8615,54.8701,54.8444,54.8701,83397.0
2016-12-09 15:30:00,64.01,64.03,63.98,63.98,274444.0,54.8701,54.8872,54.8444,54.8444,274444.0
2016-12-09 15:35:00,63.98,63.99,63.96,63.98,81323.0,54.8444,54.8529,54.8272,54.8444,81323.0
2016-12-09 15:40:00,63.98,63.99,63.97,63.98,97738.0,54.8444,54.8529,54.8358,54.8444,97738.0
2016-12-09 15:45:00,63.97,63.98,63.95,63.95,229559.0,54.8358,54.8444,54.8187,54.8187,229559.0
2016-12-09 15:50:00,63.96,64.0,63.95,63.98,244071.0,54.8272,54.8615,54.8187,54.8444,244071.0
2016-12-09 15:55:00,63.98,63.99,63.95,63.99,737510.0,54.8444,54.8529,54.8187,54.8529,737510.0
2016-12-12 09:30:00,63.75,63.82,63.32,63.51,443200.0,54.6472,54.7072,54.2786,54.4415,443200.0
2016-12-12 09:35:00,63.51,63.65,63.49,63.63,335465.0,54.4415,54.5615,54.4243,54.5443,335465.0
2016-12-12 09:40:00,63.62,63.69,63.59,63.61,235143.0,54.5358,54.5958,54.5101,54.5272,235143.0
2016-12-12 09:45:00,63.6,63.73,63.59,63.73,211347.0,54.5186,54.6301,54.5101,54.6301,211347.0
2016-12-12 09:50:00,63.73,63.81,63.73,63.78,186648.0,54.6301,54.6986,54.6301,54.6729,186648.0
2016-12-12 09:55:00,63.78,63.82,63.72,63.77,200212.0,54.6729,54.7072,54.6215,54.6644,200212.0
2016-12-12 10:00:00,63.78,63.87,63.76,63.81,215863.0,54.6729,54.7501,54.6558,54.6986,215863.0
2016-12-12 10:05:00,63.81,63.82,63.72,63.73,165838.0,54.6986,54.7072,54.6215,54.6301,165838.0
2016-12-12 10:10:00,63.72,63.75,63.69,63.69,89628.0,54.6215,54.6472,54.5958,54.5958,89628.0
2016-12-12 10:15:00,63.7,63.73,63.68,63.68,61089.0,54.6044,54.6301,54.5872,54.5872,61089.0
2016-12-12 10:20:00,63.68,63.7,63.63,63.64,117510.0,54.5872,54.6044,54.5443,54.5529,117510.0
2016-12-12 10:25:00,63.64,63.66,63.5,63.5,107936.0,54.5529,54.5701,54.4329,54.4329,107936.0
2016-12-12 10:30:00,63.5,63.57,63.5,63.55,83965.0,54.4329,54.4929,54.4329,54.4758,83965.0
2016-12-12 10:35:00,63.56,63.65,63.56,63.64,145507.0,54.4843,54.5615,54.4843,54.5529,145507.0
2016-12-12 10:40:00,63.64,63.65,63.59,63.6,74150.0,54.5529,54.5615,54.5101,54.5186,74150.0
2016-12-12 10:45:00,63.6,63.61,63.57,63.58,104810.0,54.5186,54.5272,54.4929,54.5015,104810.0
2016-12-12 10:50:00,63.58,63.62,63.55,63.58,77093.0,54.5015,54.5358,54.4758,54.5015,77093.0
2016-12-12 10:55:00,63.59,63.62,63.57,63.58,48343.0,54.5101,54.5358,54.4929,54.5015,48343.0
2016-12-12 11:00:00,63.58,63.61,63.57,63.57,81134.0,54.5015,54.5272,54.4929,54.4929,81134.0
2016-12-12 11:05:00,63.58,63.59,63.55,63.59,88237.0,54.5015,54.5101,54.4758,54.5101,88237.0
2016-12-12 11:10:00,63.59,63.63,63.58,63.61,39240.0,54.5101,54.5443,54.5015,54.5272,39240.0
2016-12-12 11:15:00,63.62,63.64,63.6,63.61,58768.0,54.5358,54.5529,54.5186,54.5272,58768.0
2016-12-12 11:20:00,63.61,63.62,63.59,63.6,80283.0,54.5272,54.5358,54.5101,54.5186,80283.0
2016-12-12 11:25:00,63.59,63.63,63.59,63.6,66199.0,54.5101,54.5443,54.5101,54.5186,66199.0
2016-12-12 11:30:00,63.6,63.64,63.55,63.63,207706.0,54.5186,54.5529,54.4758,54.5443,207706.0
2016-12-12 11:35:00,63.64,63.65,63.56,63.57,63593.0,54.5529,54.5615,54.4843,54.4929,63593.0
2016-12-12 11:40:00,63.57,63.57,63.48,63.5,105561.0,54.4929,54.4929,54.4158,54.4329,105561.0
2016-12-12 11:45:00,63.5,63.51,63.47,63.51,113589.0,54.4329,54.4415,54.4072,54.4415,113589.0
2016-12-12 11:50:00,63.5,63.51,63.47,63.5,78115.0,54.4329,54.4415,54.4072,54.4329,78115.0
2016-12-12 11:55:00,63.5,63.52,63.48,63.52,89656.0,54.4329,54.4501,54.4158,54.4501,89656.0
2016-12-12 12:00:00,63.51,63.52,63.42,63.42,128912.0,54.4415,54.4501,54.3643,54.3643,128912.0
2016-12-12 12:05:00,63.42,63.43,63.39,63.4,179463.0,54.3643,54.3729,54.3386,54.3472,179463.0
2016-12-12 12:10:00,63.41,63.48,63.4,63.48,52040.0,54.3558,54.4158,54.3472,54.4158,52040.0
2016-12-12 12:15:00,63.47,63.5,63.46,63.46,74084.0,54.4072,54.4329,54.3986,54.3986,74084.0
2016-12-12 12:20:00,63.46,63.49,63.44,63.48,155473.0,54.3986,54.4243,54.3815,54.4158,155473.0
2016-12-12 12:25:00,63.48,63.5,63.45,63.46,97245.0,54.4158,54.4329,54.39,54.3986,97245.0
2016-12-12 12:30:00,63.46,63.49,63.45,63.49,89607.0,54.3986,54.4243,54.39,54.4243,89607.0
2016-12-12 12:35:00,63.49,63.53,63.48,63.52,139511.0,54.4243,54.4586,54.4158,54.4501,139511.0
2016-12-12 12:40:00,63.51,63.53,63.48,63.53,46279.0,54.4415,54.4586,54.4158,54.4586,46279.0
2016-12-12 12:45:00,63.52,63.53,63.5,63.51,109150.0,54.4501,54.4586,54.4329,54.4415,109150.0
2016-12-12 12:50:00,63.51,63.51,63.47,63.48,54080.0,54.4415,54.4415,54.4072,54.4158,54080.0
2016-12-12 12:55:00,63.49,63.52,63.48,63.5,81647.0,54.4243,54.4501,54.4158,54.4329,81647.0
2016-12-12 13:00:00,63.5,63.58,63.49,63.58,97623.0,54.4329,54.5015,54.4243,54.5015,97623.0
2016-12-12 13:05:00,63.58,63.62,63.56,63.61,81826.0,54.5015,54.5358,54.4843,54.5272,81826.0
2016-12-12 13:10:00,63.61,63.61,63.57,63.58,56067.0,54.5272,54.5272,54.4929,54.5015,56067.0
2016-12-12 13:15:00,63.57,63.67,63.57,63.67,82086.0,54.4929,54.5786,54.4929,54.5786,82086.0
2016-12-12 13:20:00,63.67,63.69,63.65,63.67,100469.0,54.5786,54.5958,54.5615,54.5786,100469.0
2016-12-12 13:25:00,63.67,63.67,63.62,63.63,35633.0,54.5786,54.5786,54.5358,54.5443,35633.0
2016-12-12 13:30:00,63.63,63.64,63.59,63.6,62136.0,54.5443,54.5529,54.5101,54.5186,62136.0
2016-12-12 13:35:00,63.59,63.65,63.59,63.63,71461.0,54.5101,54.5615,54.5101,54.5443,71461.0
2016-12-12 13:40:00,63.63,63.67,63.62,63.65,51862.0,54.5443,54.5786,54.5358,54.5615,51862.0
2016-12-12 13:45:00,63.66,63.66,63.62,63.63,63460.0,54.5701,54.5701,54.5358,54.5443,63460.0
2016-12-12 13:50:00,63.63,63.64,63.62,63.63,60146.0,54.5443,54.5529,54.5358,54.5443,60146.0
2016-12-12 13:55:00,63.63,63.64,63.6,63.61,40889.0,54.5443,54.5529,54.5186,54.5272,40889.0
2016-12-12 14:00:00,63.6,63.63,63.59,63.6,58385.0,54.5186,54.5443,54.5101,54.5186,58385.0
2016-12-12 14:05:00,63.6,63.63,63.6,63.62,51376.0,54.5186,54.5443,54.5186,54.5358,51376.0
2016-12-12 14:10:00,63.62,63.67,63.6,63.66,79604.0,54.5358,54.5786,54.5186,54.5701,79604.0
2016-12-12 14:15:00,63.67,63.7,63.64,63.7,66938.0,54.5786,54.6044,54.5529,54.6044,66938.0
2016-12-12 14:20:00,63.69,63.71,63.66,63.71,55851.0,54.5958,54.6129,54.5701,54.6129,55851.0
2016-12-12 14:25:00,63.7,63.71,63.66,63.68,114922.0,54.6044,54.6129,54.5701,54.5872,114922.0
2016-12-12 14:30:00,63.68,63.68,63.64,63.65,68492.0,54.5872,54.5872,54.5529,54.5615,68492.0
2016-12-12 14:35:00,63.65,63.66,63.63,63.63,51806.0,54.5615,54.5701,54.5443,54.5443,51806.0
2016-12-12 14:40:00,63.63,63.66,63.62,63.66,118757.0,54.5443,54.5701,54.5358,54.5701,118757.0
2016-12-12 14:45:00,63.66,63.71,63.65,63.67,82311.0,54.5701,54.6129,54.5615,54.5786,82311.0
2016-12-12 14:50:00,63.67,63.69,63.64,63.65,117334.0,54.5786,54.5958,54.5529,54.5615,117334.0
2016-12-12 14:55:00,63.66,63.7,63.65,63.68,189616.0,54.5701,54.6044,54.5615,54.5872,189616.0
2016-12-12 15:00:00,63.68,63.69,63.65,63.68,77547.0,54.5872,54.5958,54.5615,54.5872,77547.0
2016-12-12 15:05:00,63.67,63.72,63.67,63.71,78502.0,54.5786,54.6215,54.5786,54.6129,78502.0
2016-12-12 15:10:00,63.71,63.74,63.69,63.71,72862.0,54.6129,54.6386,54.5958,54.6129,72862.0
2016-12-12 15:15:00,63.71,63.72,63.69,63.7,85111.0,54.6129,54.6215,54.5958,54.6044,85111.0
2016-12-12 15:20:00,63.7,63.74,63.69,63.74,102056.0,54.6044,54.6386,54.5958,54.6386,102056.0
2016-12-12 15:25:00,63.74,63.76,63.71,63.71,75723.0,54.6386,54.6558,54.6129,54.6129,75723.0
2016-12-12 15:30:00,63.7,63.72,63.68,63.71,99264.0,54.6044,54.6215,54.5872,54.6129,99264.0
2016-12-12 15:35:00,63.71,63.72,63.67,63.71,142065.0,54.6129,54.6215,54.5786,54.6129,142065.0
2016-12-12 15:40:00,63.71,63.73,63.69,63.71,244121.0,54.6129,54.6301,54.5958,54.6129,244121.0
2016-12-12 15:45:00,63.72,63.75,63.71,63.72,180653.0,54.6215,54.6472,54.6129,54.6215,180653.0
2016-12-12 15:50:00,63.72,63.75,63.72,63.74,191986.0,54.6215,54.6472,54.6215,54.6386,191986.0
2016-12-12 15:55:00,63.74,63.76,63.71,63.75,573049.0,54.6386,54.6558,54.6129,54.6472,573049.0
2016-12-13 09:30:00,63.93,64.01,63.93,63.96,216121.0,54.8015,54.8701,54.8015,54.8272,216121.0
2016-12-13 09:35:00,63.96,63.97,63.87,63.94,285961.0,54.8272,54.8358,54.7501,54.8101,285961.0
2016-12-13 09:40:00,63.93,64.0,63.91,63.99,205003.0,54.8015,54.8615,54.7844,54.8529,205003.0
2016-12-13 09:45:00,63.99,63.99,63.88,63.89,113258.0,54.8529,54.8529,54.7587,54.7672,113258.0
2016-12-13 09:50:00,63.89,63.91,63.8,63.84,174520.0,54.7672,54.7844,54.6901,54.7244,174520.0
2016-12-13 09:55:00,63.84,63.84,63.77,63.79,119827.0,54.7244,54.7244,54.6644,54.6815,119827.0
2016-12-13 10:00:00,63.79,63.83,63.75,63.76,91981.0,54.6815,54.7158,54.6472,54.6558,91981.0
2016-12-13 10:05:00,63.76,63.77,63.69,63.72,168938.0,54.6558,54.6644,54.5958,54.6215,168938.0
2016-12-13 10:10:00,63.73,63.77,63.67,63.68,169684.0,54.6301,54.6644,54.5786,54.5872,169684.0
2016-12-13 10:15:00,63.68,63.74,63.63,63.65,109987.0,54.5872,54.6386,54.5443,54.5615,109987.0
2016-12-13 10:20:00,63.66,63.67,63.58,63.62,79491.0,54.5701,54.5786,54.5015,54.5358,79491.0
2016-12-13 10:25:00,63.63,63.67,63.61,63.62,149638.0,54.5443,54.5786,54.5272,54.5358,149638.0
2016-12-13 10:30:00,63.61,63.63,63.53,63.53,105559.0,54.5272,54.5443,54.4586,54.4586,105559.0
2016-12-13 10:35:00,63.53,63.59,63.52,63.59,91399.0,54.4586,54.5101,54.4501,54.5101,91399.0
2016-12-13 10:40:00,63.59,63.62,63.57,63.57,59322.0,54.5101,54.5358,54.4929,54.4929,59322.0
2016-12-13 10:45:00,63.56,63.57,63.5,63.54,71488.0,54.4843,54.4929,54.4329,54.4672,71488.0
2016-12-13 10:50:00,63.54,63.54,63.5,63.52,274707.0,54.4672,54.4672,54.4329,54.4501,274707.0
2016-12-13 10:55:00,63.52,63.53,63.48,63.49,119555.0,54.4501,54.4586,54.4158,54.4243,119555.0
2016-12-13 11:00:00,63.49,63.52,63.48,63.5,54439.0,54.4243,54.4501,54.4158,54.4329,54439.0
2016-12-13 11:05:00,63.5,63.5,63.45,63.48,110240.0,54.4329,54.4329,54.39,54.4158,110240.0
2016-12-13 11:10:00,63.48,63.5,63.46,63.49,36626.0,54.4158,54.4329,54.3986,54.4243,36626.0
2016-12-13 11:15:00,63.49,63.5,63.46,63.48,39128.0,54.4243,54.4329,54.3986,54.4158,39128.0
2016-12-13 11:20:00,63.48,63.59,63.47,63.58,108540.0,54.4158,54.5101,54.4072,54.5015,108540.0
2016-12-13 11:25:00,63.58,63.59,63.53,63.54,55409.0,54.5015,54.5101,54.4586,54.4672,55409.0
2016-12-13 11:30:00,63.53,63.54,63.5,63.51,55668.0,54.4586,54.4672,54.4329,54.4415,55668.0
2016-12-13 11:35:00,63.52,63.52,63.47,63.52,63574.0,54.4501,54.4501,54.4072,54.4501,63574.0
2016-12-13 11:40:00,63.52,63.55,63.49,63.5,78743.0,54.4501,54.4758,54.4243,54.4329,78743.0
2016-12-13 11:45:00,63.5,63.51,63.47,63.51,32805.0,54.4329,54.4415,54.4072,54.4415,32805.0
2016-12-13 11:50:00,63.51,63.52,63.48,63.52,39690.0,54.4415,54.4501,54.4158,54.4501,39690.0
2016-12-13 11:55:00,63.52,63.6,63.51,63.59,73499.0,54.4501,54.5186,54.4415,54.5101,73499.0
2016-12-13 12:00:00,63.59,63.63,63.58,63.61,55649.0,54.5101,54.5443,54.5015,54.5272,55649.0
2016-12-13 12:05:00,63.62,63.62,63.59,63.61,37397.0,54.5358,54.5358,54.5101,54.5272,37397.0
2016-12-13 12:10:00,63.61,63.61,63.56,63.6,34776.0,54.5272,54.5272,54.4843,54.5186,34776.0
2016-12-13 12:15:00,63.6,63.68,63.59,63.62,104111.0,54.5186,54.5872,54.5101,54.5358,104111.0
2016-12-13 12:20:00,63.61,63.66,63.61,63.65,43358.0,54.5272,54.5701,54.5272,54.5615,43358.0
2016-12-13 12:25:00,63.65,63.65,63.61,63.63,51484.0,54.5615,54.5615,54.5272,54.5443,51484.0
2016-12-13 12:30:00,63.63,63.66,63.62,63.66,36811.0,54.5443,54.5701,54.5358,54.5701,36811.0
2016-12-13 12:35:00,63.65,63.67,63.63,63.64,51429.0,54.5615,54.5786,54.5443,54.5529,51429.0
2016-12-13 12:40:00,63.65,63.72,63.64,63.69,231466.0,54.5615,54.6215,54.5529,54.5958,231466.0
2016-12-13 12:45:00,63.69,63.72,63.68,63.69,64175.0,54.5958,54.6215,54.5872,54.5958,64175.0
2016-12-13 12:50:00,63.69,63.72,63.68,63.72,19526.0,54.5958,54.6215,54.5872,54.6215,19526.0
2016-12-13 12:55:00,63.72,63.74,63.7,63.71,55319.0,54.6215,54.6386,54.6044,54.6129,55319.0
2016-12-13 13:00:00,63.71,63.77,63.7,63.74,104154.0,54.6129,54.6644,54.6044,54.6386,104154.0
2016-12-13 13:05:00,63.75,63.77,63.73,63.74,30652.0,54.6472,54.6644,54.6301,54.6386,30652.0
2016-12-13 13:10:00,63.73,63.75,63.73,63.75,30528.0,54.6301,54.6472,54.6301,54.6472,30528.0
2016-12-13 13:15:00,63.75,63.83,63.74,63.81,62345.0,54.6472,54.7158,54.6386,54.6986,62345.0
2016-12-13 13:20:00,63.82,63.84,63.8,63.8,55585.0,54.7072,54.7244,54.6901,54.6901,55585.0
2016-12-13 13:25:00,63.8,63.83,63.78,63.83,48963.0,54.6901,54.7158,54.6729,54.7158,48963.0
2016-12-13 13:30:00,63.83,63.85,63.8,63.82,57604.0,54.7158,54.7329,54.6901,54.7072,57604.0
2016-12-13 13:35:00,63.81,63.83,63.77,63.79,76645.0,54.6986,54.7158,54.6644,54.6815,76645.0
2016-12-13 13:40:00,63.79,63.83,63.79,63.79,29883.0,54.6815,54.7158,54.6815,54.6815,29883.0
2016-12-13 13:45:00,63.79,63.8,63.74,63.75,33089.0,54.6815,54.6901,54.6386,54.6472,33089.0
2016-12-13 13:50:00,63.75,63.78,63.73,63.77,29652.0,54.6472,54.6729,54.6301,54.6644,29652.0
2016-12-13 13:55:00,63.77,63.79,63.75,63.79,19512.0,54.6644,54.6815,54.6472,54.6815,19512.0
2016-12-13 14:00:00,63.78,63.79,63.76,63.78,21788.0,54.6729,54.6815,54.6558,54.6729,21788.0
2016-12-13 14:05:00,63.78,63.78,63.74,63.74,92540.0,54.6729,54.6729,54.6386,54.6386,92540.0
2016-12-13 14:10:00,63.74,63.75,63.7,63.72,60111.0,54.6386,54.6472,54.6044,54.6215,60111.0
2016-12-13 14:15:00,63.72,63.74,63.69,63.72,57856.0,54.6215,54.6386,54.5958,54.6215,57856.0
2016-12-13 14:20:00,63.71,63.74,63.71,63.72,30575.0,54.6129,54.6386,54.6129,54.6215,30575.0
2016-12-13 14:25:00,63.72,63.73,63.69,63.69,79910.0,54.6215,54.6301,54.5958,54.5958,79910.0
2016-12-13 14:30:00,63.68,63.73,63.67,63.72,41507.0,54.5872,54.6301,54.5786,54.6215,41507.0
2016-12-13 14:35:00,63.73,63.74,63.68,63.73,38992.0,54.6301,54.6386,54.5872,54.6301,38992.0
2016-12-13 14:40:00,63.72,63.78,63.72,63.76,57310.0,54.6215,54.6729,54.6215,54.6558,57310.0
2016-12-13 14:45:00,63.77,63.78,63.75,63.77,42936.0,54.6644,54.6729,54.6472,54.6644,42936.0
2016-12-13 14:50:00,63.77,63.8,63.75,63.78,68670.0,54.6644,54.6901,54.6472,54.6729,68670.0
2016-12-13 14:55:00,63.78,63.79,63.73,63.74,71965.0,54.6729,54.6815,54.6301,54.6386,71965.0
2016-12-13 15:00:00,63.74,63.74,63.72,63.73,31452.0,54.6386,54.6386,54.6215,54.6301,31452.0
2016-12-13 15:05:00,63.74,63.75,63.72,63.74,42620.0,54.6386,54.6472,54.6215,54.6386,42620.0
2016-12-13 15:10:00,63.73,63.74,63.67,63.68,67600.0,54.6301,54.6386,54.5786,54.5872,67600.0
2016-12-13 15:15:00,63.68,63.7,63.66,63.7,79209.0,54.5872,54.6044,54.5701,54.6044,79209.0
2016-12-13 15:20:00,63.7,63.7,63.64,63.64,184836.0,54.6044,54.6044,54.5529,54.5529,184836.0
2016-12-13 15:25:00,63.65,63.66,63.63,63.65,64623.0,54.5615,54.5701,54.5443,54.5615,64623.0
2016-12-13 15:30:00,63.64,63.67,63.63,63.64,64509.0,54.5529,54.5786,54.5443,54.5529,64509.0
2016-12-13 15:35:00,63.65,63.67,63.63,63.63,65313.0,54.5615,54.5786,54.5443,54.5443,65313.0
2016-12-13 15:40:00,63.63,63.68,63.63,63.65,113214.0,54.5443,54.5872,54.5443,54.5615,113214.0
2016-12-13 15:45:00,63.66,63.67,63.62,63.63,146552.0,54.5701,54.5786,54.5358,54.5443,146552.0
2016-12-13 15:50:00,63.63,63.63,63.58,63.59,289306.0,54.5443,54.5443,54.5015,54.5101,289306.0
2016-12-13 15:55:00,63.59,63.67,63.59,63.66,697846.0,54.5101,54.5786,54.5101,54.5701,697846.0
2016-12-14 09:30:00,63.5,63.67,63.46,63.67,320351.0,54.4329,54.5786,54.3986,54.5786,320351.0
2016-12-14 09:35:00,63.67,63.76,63.64,63.7,242802.0,54.5786,54.6558,54.5529,54.6044,242802.0
2016-12-14 09:40:00,63.7,63.73,63.61,63.61,133017.0,54.6044,54.6301,54.5272,54.5272,133017.0
2016-12-14 09:45:00,63.61,63.66,63.59,63.59,110041.0,54.5272,54.5701,54.5101,54.5101,110041.0
2016-12-14 09:50:00,63.6,63.6,63.51,63.53,91895.0,54.5186,54.5186,54.4415,54.4586,91895.0
2016-12-14 09:55:00,63.53,63.56,63.48,63.48,77972.0,54.4586,54.4843,54.4158,54.4158,77972.0
2016-12-14 10:00:00,63.48,63.53,63.48,63.51,74448.0,54.4158,54.4586,54.4158,54.4415,74448.0
2016-12-14 10:05:00,63.52,63.54,63.46,63.47,53814.0,54.4501,54.4672,54.3986,54.4072,53814.0
2016-12-14 10:10:00,63.46,63.51,63.46,63.5,120075.0,54.3986,54.4415,54.3986,54.4329,120075.0
2016-12-14 10:15:00,63.5,63.51,63.43,63.43,121369.0,54.4329,54.4415,54.3729,54.3729,121369.0
2016-12-14 10:20:00,63.43,63.56,63.42,63.55,112774.0,54.3729,54.4843,54.3643,54.4758,112774.0
2016-12-14 10:25:00,63.55,63.62,63.53,63.6,120327.0,54.4758,54.5358,54.4586,54.5186,120327.0
2016-12-14 10:30:00,63.61,63.65,63.56,63.56,143845.0,54.5272,54.5615,54.4843,54.4843,143845.0
2016-12-14 10:35:00,63.56,63.57,63.49,63.53,58882.0,54.4843,54.4929,54.4243,54.4586,58882.0
2016-12-14 10:40:00,63.54,63.56,63.52,63.52,36944.0,54.4672,54.4843,54.4501,54.4501,36944.0
2016-12-14 10:45:00,63.52,63.54,63.46,63.47,876018.0,54.4501,54.4672,54.3986,54.4072,876018.0
2016-12-14 10:50:00,63.47,63.47,63.43,63.47,147800.0,54.4072,54.4072,54.3729,54.4072,147800.0
2016-12-14 10:55:00,63.47,63.49,63.44,63.48,139917.0,54.4072,54.4243,54.3815,54.4158,139917.0
2016-12-14 11:00:00,63.48,63.48,63.43,63.47,36507.0,54.4158,54.4158,54.3729,54.4072,36507.0
2016-12-14 11:05:00,63.47,63.5,63.46,63.49,44559.0,54.4072,54.4329,54.3986,54.4243,44559.0
2016-12-14 11:10:00,63.49,63.5,63.47,63.49,37560.0,54.4243,54.4329,54.4072,54.4243,37560.0
2016-12-14 11:15:00,63.48,63.55,63.48,63.53,56955.0,54.4158,54.4758,54.4158,54.4586,56955.0
2016-12-14 11:20:00,63.53,63.6,63.52,63.6,67783.0,54.4586,54.5186,54.4501,54.5186,67783.0
2016-12-14 11:25:00,63.6,63.6,63.56,63.56,132974.0,54.5186,54.5186,54.4843,54.4843,132974.0
2016-12-14 11:30:00,63.56,63.56,63.43,63.45,83545.0,54.4843,54.4843,54.3729,54.39,83545.0
2016-12-14 11:35:00,63.46,63.46,63.42,63.43,64624.0,54.3986,54.3986,54.3643,54.3729,64624.0
2016-12-14 11:40:00,63.42,63.43,63.38,63.43,46100.0,54.3643,54.3729,54.33,54.3729,46100.0
2016-12-14 11:45:00,63.43,63.45,63.41,63.44,40146.0,54.3729,54.39,54.3558,54.3815,40146.0
2016-12-14 11:50:00,63.44,63.47,63.43,63.47,58352.0,54.3815,54.4072,54.3729,54.4072,58352.0
2016-12-14 11:55:00,63.47,63.47,63.42,63.45,74205.0,54.4072,54.4072,54.3643,54.39,74205.0
2016-12-14 12:00:00,63.45,63.51,63.45,63.51,64806.0,54.39,54.4415,54.39,54.4415,64806.0
2016-12-14 12:05:00,63.51,63.52,63.48,63.52,40060.0,54.4415,54.4501,54.4158,54.4501,40060.0
2016-12-14 12:10:00,63.52,63.55,63.51,63.54,48116.0,54.4501,54.4758,54.4415,54.4672,48116.0
2016-12-14 12:15:00,63.54,63.55,63.52,63.54,32585.0,54.4672,54.4758,54.4501,54.4672,32585.0
2016-12-14 12:20:00,63.54,63.57,63.53,63.56,131291.0,54.4672,54.4929,54.4586,54.4843,131291.0
2016-12-14 12:25:00,63.56,63.61,63.56,63.58,141511.0,54.4843,54.5272,54.4843,54.5015,141511.0
2016-12-14 12:30:00,63.59,63.6,63.58,63.58,106452.0,54.5101,54.5186,54.5015,54.5015,106452.0
2016-12-14 12:35:00,63.59,63.63,63.57,63.63,200672.0,54.5101,54.5443,54.4929,54.5443,200672.0
2016-12-14 12:40:00,63.63,63.63,63.59,63.6,60278.0,54.5443,54.5443,54.5101,54.5186,60278.0
2016-12-14 12:45:00,63.6,63.62,63.56,63.61,136836.0,54.5186,54.5358,54.4843,54.5272,136836.0
2016-12-14 12:50:00,63.61,63.64,63.6,63.64,37236.0,54.5272,54.5529,54.5186,54.5529,37236.0
2016-12-14 12:55:00,63.63,63.65,63.61,63.61,115299.0,54.5443,54.5615,54.5272,54.5272,115299.0
2016-12-14 13:00:00,63.62,63.68,63.61,63.65,129517.0,54.5358,54.5872,54.5272,54.5615,129517.0
2016-12-14 13:05:00,63.65,63.65,63.62,63.63,131555.0,54.5615,54.5615,54.5358,54.5443,131555.0
2016-12-14 13:10:00,63.63,63.65,63.62,63.63,117449.0,54.5443,54.5615,54.5358,54.5443,117449.0
2016-12-14 13:15:00,63.63,63.65,63.61,63.64,71514.0,54.5443,54.5615,54.5272,54.5529,71514.0
2016-12-14 13:20:00,63.64,63.66,63.62,63.64,46011.0,54.5529,54.5701,54.5358,54.5529,46011.0
2016-12-14 13:25:00,63.63,63.66,63.63,63.65,59819.0,54.5443,54.5701,54.5443,54.5615,59819.0
2016-12-14 13:30:00,63.64,63.69,63.64,63.66,198215.0,54.5529,54.5958,54.5529,54.5701,198215.0
2016-12-14 13:35:00,63.66,63.69,63.63,63.63,36485.0,54.5701,54.5958,54.5443,54.5443,36485.0
2016-12-14 13:40:00,63.63,63.67,63.62,63.65,63398.0,54.5443,54.5786,54.5358,54.5615,63398.0
2016-12-14 13:45:00,63.66,63.68,63.64,63.66,32376.0,54.5701,54.5872,54.5529,54.5701,32376.0
2016-12-14 13:50:00,63.66,63.69,63.65,63.67,64787.0,54.5701,54.5958,54.5615,54.5786,64787.0
2016-12-14 13:55:00,63.67,63.73,63.65,63.72,131348.0,54.5786,54.6301,54.5615,54.6215,131348.0
2016-12-14 14:00:00,63.73,63.81,63.57,63.77,460925.0,54.6301,54.6986,54.4929,54.6644,460925.0
2016-12-14 14:05:00,63.76,63.76,63.58,63.66,299486.0,54.6558,54.6558,54.5015,54.5701,299486.0
2016-12-14 14:10:00,63.66,63.66,63.46,63.46,505152.0,54.5701,54.5701,54.3986,54.3986,505152.0
2016-12-14 14:15:00,63.47,63.57,63.44,63.56,584031.0,54.4072,54.4929,54.3815,54.4843,584031.0
2016-12-14 14:20:00,63.57,63.57,63.43,63.46,1211606.0,54.4929,54.4929,54.3729,54.3986,1211606.0
2016-12-14 14:25:00,63.45,63.46,63.26,63.28,610486.0,54.39,54.3986,54.2272,54.2443,610486.0
2016-12-14 14:30:00,63.28,63.42,63.27,63.37,405615.0,54.2443,54.3643,54.2358,54.3215,405615.0
2016-12-14 14:35:00,63.37,63.46,63.34,63.46,380331.0,54.3215,54.3986,54.2958,54.3986,380331.0
2016-12-14 14:40:00,63.46,63.53,63.45,63.53,668510.0,54.3986,54.4586,54.39,54.4586,668510.0
2016-12-14 14:45:00,63.53,63.55,63.49,63.52,282707.0,54.4586,54.4758,54.4243,54.4501,282707.0
2016-12-14 14:50:00,63.52,63.54,63.41,63.42,159194.0,54.4501,54.4672,54.3558,54.3643,159194.0
2016-12-14 14:55:00,63.42,63.43,63.3,63.32,682490.0,54.3643,54.3729,54.2615,54.2786,682490.0
2016-12-14 15:00:00,63.32,63.39,63.3,63.33,461945.0,54.2786,54.3386,54.2615,54.2872,461945.0
2016-12-14 15:05:00,63.33,63.41,63.18,63.19,800064.0,54.2872,54.3558,54.1586,54.1672,800064.0
2016-12-14 15:10:00,63.19,63.22,63.13,63.18,539752.0,54.1672,54.1929,54.1157,54.1586,539752.0
2016-12-14 15:15:00,63.18,63.19,63.05,63.11,460419.0,54.1586,54.1672,54.0472,54.0986,460419.0
2016-12-14 15:20:00,63.1,63.17,63.07,63.07,685193.0,54.09,54.15,54.0643,54.0643,685193.0
2016-12-14 15:25:00,63.07,63.13,63.06,63.11,485187.0,54.0643,54.1157,54.0557,54.0986,485187.0
2016-12-14 15:30:00,63.12,63.3,63.11,63.29,944772.0,54.1072,54.2615,54.0986,54.2529,944772.0
2016-12-14 15:35:00,63.3,63.37,63.25,63.35,286091.0,54.2615,54.3215,54.2186,54.3043,286091.0
2016-12-14 15:40:00,63.35,63.37,63.19,63.21,325214.0,54.3043,54.3215,54.1672,54.1843,325214.0
2016-12-14 15:45:00,63.2,63.22,63.1,63.11,379277.0,54.1757,54.1929,54.09,54.0986,379277.0
2016-12-14 15:50:00,63.11,63.11,62.95,63.04,741251.0,54.0986,54.0986,53.9614,54.0386,741251.0
2016-12-14 15:55:00,63.03,63.05,62.95,63.03,583904.0,54.03,54.0472,53.9614,54.03,583904.0
2016-12-15 09:30:00,62.95,63.24,62.92,63.19,647497.0,53.9614,54.21,53.9357,54.1672,647497.0
2016-12-15 09:35:00,63.2,63.2,63.05,63.06,412472.0,54.1757,54.1757,54.0472,54.0557,412472.0
2016-12-15 09:40:00,63.05,63.11,63.02,63.05,322600.0,54.0472,54.0986,54.0214,54.0472,322600.0
2016-12-15 09:45:00,63.05,63.14,63.05,63.13,186681.0,54.0472,54.1243,54.0472,54.1157,186681.0
2016-12-15 09:50:00,63.14,63.22,63.14,63.21,215918.0,54.1243,54.1929,54.1243,54.1843,215918.0
2016-12-15 09:55:00,63.22,63.38,63.18,63.36,192158.0,54.1929,54.33,54.1586,54.3129,192158.0
2016-12-15 10:00:00,63.38,63.43,63.36,63.42,127772.0,54.33,54.3729,54.3129,54.3643,127772.0
2016-12-15 10:05:00,63.42,63.49,63.38,63.45,477348.0,54.3643,54.4243,54.33,54.39,477348.0
2016-12-15 10:10:00,63.45,63.47,63.37,63.42,248638.0,54.39,54.4072,54.3215,54.3643,248638.0
2016-12-15 10:15:00,63.42,63.47,63.32,63.34,113999.0,54.3643,54.4072,54.2786,54.2958,113999.0
2016-12-15 10:20:00,63.34,63.39,63.31,63.39,187564.0,54.2958,54.3386,54.27,54.3386,187564.0
2016-12-15 10:25:00,63.39,63.41,63.32,63.36,90790.0,54.3386,54.3558,54.2786,54.3129,90790.0
2016-12-15 10:30:00,63.36,63.46,63.35,63.46,142759.0,54.3129,54.3986,54.3043,54.3986,142759.0
2016-12-15 10:35:00,63.46,63.48,63.4,63.48,54592.0,54.3986,54.4158,54.3472,54.4158,54592.0
2016-12-15 10:40:00,63.47,63.49,63.45,63.47,68436.0,54.4072,54.4243,54.39,54.4072,68436.0
2016-12-15 10:45:00,63.48,63.5,63.4,63.42,74652.0,54.4158,54.4329,54.3472,54.3643,74652.0
2016-12-15 10:50:00,63.43,63.52,63.42,63.5,120560.0,54.3729,54.4501,54.3643,54.4329,120560.0
2016-12-15 10:55:00,63.5,63.5,63.4,63.42,73320.0,54.4329,54.4329,54.3472,54.3643,73320.0
2016-12-15 11:00:00,63.42,63.48,63.41,63.45,59702.0,54.3643,54.4158,54.3558,54.39,59702.0
2016-12-15 11:05:00,63.45,63.54,63.45,63.48,92699.0,54.39,54.4672,54.39,54.4158,92699.0
2016-12-15 11:10:00,63.48,63.53,63.48,63.5,64437.0,54.4158,54.4586,54.4158,54.4329,64437.0
2016-12-15 11:15:00,63.51,63.52,63.49,63.49,63747.0,54.4415,54.4501,54.4243,54.4243,63747.0
2016-12-15 11:20:00,63.5,63.53,63.46,63.47,77510.0,54.4329,54.4586,54.3986,54.4072,77510.0
2016-12-15 11:25:00,63.47,63.47,63.39,63.39,73872.0,54.4072,54.4072,54.3386,54.3386,73872.0
2016-12-15 11:30:00,63.38,63.39,63.36,63.38,79713.0,54.33,54.3386,54.3129,54.33,79713.0
2016-12-15 11:35:00,63.38,63.43,63.37,63.43,43754.0,54.33,54.3729,54.3215,54.3729,43754.0
2016-12-15 11:40:00,63.43,63.48,63.4,63.41,40042.0,54.3729,54.4158,54.3472,54.3558,40042.0
2016-12-15 11:45:00,63.41,63.42,63.37,63.39,106941.0,54.3558,54.3643,54.3215,54.3386,106941.0
2016-12-15 11:50:00,63.39,63.42,63.37,63.4,59701.0,54.3386,54.3643,54.3215,54.3472,59701.0
2016-12-15 11:55:00,63.39,63.4,63.33,63.39,59392.0,54.3386,54.3472,54.2872,54.3386,59392.0
2016-12-15 12:00:00,63.38,63.4,63.35,63.36,24256.0,54.33,54.3472,54.3043,54.3129,24256.0
2016-12-15 12:05:00,63.36,63.37,63.3,63.37,62256.0,54.3129,54.3215,54.2615,54.3215,62256.0
2016-12-15 12:10:00,63.37,63.38,63.33,63.34,286244.0,54.3215,54.33,54.2872,54.2958,286244.0
2016-12-15 12:15:00,63.34,63.39,63.32,63.38,87192.0,54.2958,54.3386,54.2786,54.33,87192.0
2016-12-15 12:20:00,63.38,63.39,63.3,63.33,121171.0,54.33,54.3386,54.2615,54.2872,121171.0
2016-12-15 12:25:00,63.33,63.36,63.32,63.32,52511.0,54.2872,54.3129,54.2786,54.2786,52511.0
2016-12-15 12:30:00,63.31,63.31,63.27,63.29,46993.0,54.27,54.27,54.2358,54.2529,46993.0
2016-12-15 12:35:00,63.3,63.33,63.27,63.28,71684.0,54.2615,54.2872,54.2358,54.2443,71684.0
2016-12-15 12:40:00,63.27,63.33,63.24,63.27,139958.0,54.2358,54.2872,54.21,54.2358,139958.0
2016-12-15 12:45:00,63.27,63.29,63.25,63.28,39962.0,54.2358,54.2529,54.2186,54.2443,39962.0
2016-12-15 12:50:00,63.28,63.28,63.21,63.22,103765.0,54.2443,54.2443,54.1843,54.1929,103765.0
2016-12-15 12:55:00,63.22,63.27,63.21,63.27,35988.0,54.1929,54.2358,54.1843,54.2358,35988.0
2016-12-15 13:00:00,63.27,63.34,63.27,63.32,50186.0,54.2358,54.2958,54.2358,54.2786,50186.0
2016-12-15 13:05:00,63.33,63.37,63.32,63.33,60140.0,54.2872,54.3215,54.2786,54.2872,60140.0
2016-12-15 13:10:00,63.33,63.35,63.3,63.33,65612.0,54.2872,54.3043,54.2615,54.2872,65612.0
2016-12-15 13:15:00,63.33,63.35,63.31,63.34,53221.0,54.2872,54.3043,54.27,54.2958,53221.0
2016-12-15 13:20:00,63.34,63.36,63.3,63.32,102118.0,54.2958,54.3129,54.2615,54.2786,102118.0
2016-12-15 13:25:00,63.32,63.32,63.28,63.29,67843.0,54.2786,54.2786,54.2443,54.2529,67843.0
2016-12-15 13:30:00,63.3,63.32,63.29,63.29,77804.0,54.2615,54.2786,54.2529,54.2529,77804.0
2016-12-15 13:35:00,63.3,63.3,63.2,63.22,132780.0,54.2615,54.2615,54.1757,54.1929,132780.0
2016-12-15 13:40:00,63.21,63.24,63.2,63.21,106320.0,54.1843,54.21,54.1757,54.1843,106320.0
2016-12-15 13:45:00,63.21,63.21,63.11,63.13,152945.0,54.1843,54.1843,54.0986,54.1157,152945.0
2016-12-15 13:50:00,63.13,63.18,63.03,63.08,110286.0,54.1157,54.1586,54.03,54.0729,110286.0
2016-12-15 13:55:00,63.08,63.12,63.06,63.08,127679.0,54.0729,54.1072,54.0557,54.0729,127679.0
2016-12-15 14:00:00,63.08,63.12,63.04,63.11,124453.0,54.0729,54.1072,54.0386,54.0986,124453.0
2016-12-15 14:05:00,63.1,63.13,63.09,63.11,104829.0,54.09,54.1157,54.0815,54.0986,104829.0
2016-12-15 14:10:00,63.11,63.14,63.1,63.12,65309.0,54.0986,54.1243,54.09,54.1072,65309.0
2016-12-15 14:15:00,63.12,63.14,63.11,63.12,35438.0,54.1072,54.1243,54.0986,54.1072,35438.0
2016-12-15 14:20:00,63.12,63.14,63.07,63.07,82252.0,54.1072,54.1243,54.0643,54.0643,82252.0
2016-12-15 14:25:00,63.07,63.14,63.05,63.14,149595.0,54.0643,54.1243,54.0472,54.1243,149595.0
2016-12-15 14:30:00,63.14,63.16,63.12,63.14,69320.0,54.1243,54.1415,54.1072,54.1243,69320.0
2016-12-15 14:35:00,63.15,63.19,63.12,63.18,109720.0,54.1329,54.1672,54.1072,54.1586,109720.0
2016-12-15 14:40:00,63.18,63.19,63.14,63.15,68901.0,54.1586,54.1672,54.1243,54.1329,68901.0
2016-12-15 14:45:00,63.16,63.16,63.1,63.13,73277.0,54.1415,54.1415,54.09,54.1157,73277.0
2016-12-15 14:50:00,63.13,63.19,63.12,63.15,112636.0,54.1157,54.1672,54.1072,54.1329,112636.0
2016-12-15 14:55:00,63.14,63.15,63.1,63.11,97515.0,54.1243,54.1329,54.09,54.0986,97515.0
2016-12-15 15:00:00,63.11,63.15,63.09,63.12,141070.0,54.0986,54.1329,54.0815,54.1072,141070.0
2016-12-15 15:05:00,63.12,63.15,63.1,63.1,80878.0,54.1072,54.1329,54.09,54.09,80878.0
2016-12-15 15:10:00,63.1,63.12,63.08,63.09,62367.0,54.09,54.1072,54.0729,54.0815,62367.0
2016-12-15 15:15:00,63.09,63.11,63.07,63.1,116006.0,54.0815,54.0986,54.0643,54.09,116006.0
2016-12-15 15:20:00,63.1,63.14,63.09,63.11,120851.0,54.09,54.1243,54.0815,54.0986,120851.0
2016-12-15 15:25:00,63.11,63.14,63.07,63.07,240146.0,54.0986,54.1243,54.0643,54.0643,240146.0
2016-12-15 15:30:00,63.08,63.12,63.06,63.07,161565.0,54.0729,54.1072,54.0557,54.0643,161565.0
2016-12-15 15:35:00,63.07,63.08,63.03,63.06,186378.0,54.0643,54.0729,54.03,54.0557,186378.0
2016-12-15 15:40:00,63.07,63.1,63.04,63.07,206611.0,54.0643,54.09,54.0386,54.0643,206611.0
2016-12-15 15:45:00,63.07,63.11,63.05,63.05,525821.0,54.0643,54.0986,54.0472,54.0472,525821.0
2016-12-15 15:50:00,63.05,63.1,63.04,63.1,218212.0,54.0472,54.09,54.0386,54.09,218212.0
2016-12-15 15:55:00,63.1,63.1,63.04,63.07,659024.0,54.09,54.09,54.0386,54.0643,659024.0
2016-12-16 09:30:00,62.58,62.84,62.49,62.81,425855.0,53.9736,54.1979,53.896,54.172,425855.0
2016-12-16 09:35:00,62.81,62.89,62.71,62.86,534269.0,54.172,54.241,54.0858,54.2151,534269.0
2016-12-16 09:40:00,62.85,62.93,62.78,62.83,203992.0,54.2065,54.2755,54.1461,54.1893,203992.0
2016-12-16 09:45:00,62.82,62.91,62.82,62.86,88315.0,54.1806,54.2583,54.1806,54.2151,88315.0
2016-12-16 09:50:00,62.86,62.87,62.77,62.81,161965.0,54.2151,54.2238,54.1375,54.172,161965.0
2016-12-16 09:55:00,62.81,62.89,62.81,62.88,113999.0,54.172,54.241,54.172,54.2324,113999.0
2016-12-16 10:00:00,62.88,62.89,62.81,62.82,150383.0,54.2324,54.241,54.172,54.1806,150383.0
2016-12-16 10:05:00,62.82,62.9,62.81,62.86,121124.0,54.1806,54.2496,54.172,54.2151,121124.0
2016-12-16 10:10:00,62.85,62.94,62.84,62.93,111412.0,54.2065,54.2841,54.1979,54.2755,111412.0
2016-12-16 10:15:00,62.94,62.99,62.91,62.98,142988.0,54.2841,54.3273,54.2583,54.3186,142988.0
2016-12-16 10:20:00,62.97,62.97,62.93,62.95,102793.0,54.31,54.31,54.2755,54.2928,102793.0
2016-12-16 10:25:00,62.95,62.97,62.93,62.96,95967.0,54.2928,54.31,54.2755,54.3014,95967.0
2016-12-16 10:30:00,62.96,62.96,62.88,62.89,127853.0,54.3014,54.3014,54.2324,54.241,127853.0
2016-12-16 10:35:00,62.9,62.95,62.89,62.95,124957.0,54.2496,54.2928,54.241,54.2928,124957.0
2016-12-16 10:40:00,62.95,63.02,62.94,63.0,95228.0,54.2928,54.3531,54.2841,54.3359,95228.0
2016-12-16 10:45:00,63.01,63.03,62.99,63.0,60693.0,54.3445,54.3618,54.3273,54.3359,60693.0
2016-12-16 10:50:00,63.0,63.0,62.98,62.99,54686.0,54.3359,54.3359,54.3186,54.3273,54686.0
2016-12-16 10:55:00,62.99,63.01,62.95,62.96,74405.0,54.3273,54.3445,54.2928,54.3014,74405.0
2016-12-16 11:00:00,62.96,62.96,62.85,62.86,94252.0,54.3014,54.3014,54.2065,54.2151,94252.0
2016-12-16 11:05:00,62.85,62.88,62.81,62.83,71761.0,54.2065,54.2324,54.172,54.1893,71761.0
2016-12-16 11:10:00,62.83,62.88,62.83,62.85,34106.0,54.1893,54.2324,54.1893,54.2065,34106.0
2016-12-16 11:15:00,62.85,62.87,62.82,62.83,36808.0,54.2065,54.2238,54.1806,54.1893,36808.0
2016-12-16 11:20:00,62.83,62.83,62.72,62.72,63349.0,54.1893,54.1893,54.0944,54.0944,63349.0
2016-12-16 11:25:00,62.73,62.75,62.65,62.66,58405.0,54.103,54.1203,54.034,54.0426,58405.0
2016-12-16 11:30:00,62.65,62.73,62.63,62.72,59311.0,54.034,54.103,54.0168,54.0944,59311.0
2016-12-16 11:35:00,62.72,62.76,62.72,62.75,66215.0,54.0944,54.1289,54.0944,54.1203,66215.0
2016-12-16 11:40:00,62.76,62.81,62.74,62.79,125589.0,54.1289,54.172,54.1116,54.1548,125589.0
2016-12-16 11:45:00,62.79,62.83,62.78,62.82,47360.0,54.1548,54.1893,54.1461,54.1806,47360.0
2016-12-16 11:50:00,62.82,62.87,62.81,62.86,76439.0,54.1806,54.2238,54.172,54.2151,76439.0
2016-12-16 11:55:00,62.86,62.92,62.86,62.91,42425.0,54.2151,54.2669,54.2151,54.2583,42425.0
2016-12-16 12:00:00,62.91,62.94,62.88,62.91,31729.0,54.2583,54.2841,54.2324,54.2583,31729.0
2016-12-16 12:05:00,62.91,62.92,62.88,62.92,31324.0,54.2583,54.2669,54.2324,54.2669,31324.0
2016-12-16 12:10:00,62.92,62.92,62.89,62.89,21505.0,54.2669,54.2669,54.241,54.241,21505.0
2016-12-16 12:15:00,62.9,62.9,62.82,62.82,52760.0,54.2496,54.2496,54.1806,54.1806,52760.0
2016-12-16 12:20:00,62.83,62.86,62.82,62.83,73671.0,54.1893,54.2151,54.1806,54.1893,73671.0
2016-12-16 12:25:00,62.82,62.86,62.82,62.83,114969.0,54.1806,54.2151,54.1806,54.1893,114969.0
2016-12-16 12:30:00,62.83,62.83,62.78,62.79,42606.0,54.1893,54.1893,54.1461,54.1548,42606.0
2016-12-16 12:35:00,62.79,62.8,62.78,62.79,61833.0,54.1548,54.1634,54.1461,54.1548,61833.0
2016-12-16 12:40:00,62.79,62.8,62.74,62.76,87038.0,54.1548,54.1634,54.1116,54.1289,87038.0
2016-12-16 12:45:00,62.75,62.77,62.71,62.76,40186.0,54.1203,54.1375,54.0858,54.1289,40186.0
2016-12-16 12:50:00,62.76,62.76,62.68,62.7,92239.0,54.1289,54.1289,54.0599,54.0771,92239.0
2016-12-16 12:55:00,62.7,62.73,62.7,62.71,28567.0,54.0771,54.103,54.0771,54.0858,28567.0
2016-12-16 13:00:00,62.7,62.71,62.65,62.67,60844.0,54.0771,54.0858,54.034,54.0513,60844.0
2016-12-16 13:05:00,62.67,62.68,62.65,62.67,43963.0,54.0513,54.0599,54.034,54.0513,43963.0
2016-12-16 13:10:00,62.68,62.68,62.6,62.62,122850.0,54.0599,54.0599,53.9909,54.0081,122850.0
2016-12-16 13:15:00,62.62,62.63,62.59,62.61,52428.0,54.0081,54.0168,53.9823,53.9995,52428.0
2016-12-16 13:20:00,62.62,62.66,62.61,62.66,52800.0,54.0081,54.0426,53.9995,54.0426,52800.0
2016-12-16 13:25:00,62.65,62.66,62.6,62.6,44596.0,54.034,54.0426,53.9909,53.9909,44596.0
2016-12-16 13:30:00,62.6,62.62,62.59,62.61,34715.0,53.9909,54.0081,53.9823,53.9995,34715.0
2016-12-16 13:35:00,62.61,62.64,62.61,62.62,84986.0,53.9995,54.0254,53.9995,54.0081,84986.0
2016-12-16 13:40:00,62.63,62.65,62.62,62.63,31933.0,54.0168,54.034,54.0081,54.0168,31933.0
2016-12-16 13:45:00,62.62,62.63,62.59,62.6,56875.0,54.0081,54.0168,53.9823,53.9909,56875.0
2016-12-16 13:50:00,62.59,62.64,62.59,62.61,172398.0,53.9823,54.0254,53.9823,53.9995,172398.0
2016-12-16 13:55:00,62.62,62.62,62.58,62.6,40768.0,54.0081,54.0081,53.9736,53.9909,40768.0
2016-12-16 14:00:00,62.6,62.62,62.56,62.57,58667.0,53.9909,54.0081,53.9564,53.965,58667.0
2016-12-16 14:05:00,62.57,62.63,62.54,62.63,44358.0,53.965,54.0168,53.9391,54.0168,44358.0
2016-12-16 14:10:00,62.63,62.64,62.6,62.63,136319.0,54.0168,54.0254,53.9909,54.0168,136319.0
2016-12-16 14:15:00,62.62,62.63,62.57,62.58,44092.0,54.0081,54.0168,53.965,53.9736,44092.0
2016-12-16 14:20:00,62.58,62.59,62.55,62.59,46757.0,53.9736,53.9823,53.9478,53.9823,46757.0
2016-12-16 14:25:00,62.58,62.61,62.56,62.6,37196.0,53.9736,53.9995,53.9564,53.9909,37196.0
2016-12-16 14:30:00,62.59,62.62,62.58,62.61,38324.0,53.9823,54.0081,53.9736,53.9995,38324.0
2016-12-16 14:35:00,62.62,62.63,62.6,62.61,47184.0,54.0081,54.0168,53.9909,53.9995,47184.0
2016-12-16 14:40:00,62.6,62.65,62.6,62.64,140291.0,53.9909,54.034,53.9909,54.0254,140291.0
2016-12-16 14:45:00,62.64,62.67,62.63,62.66,118622.0,54.0254,54.0513,54.0168,54.0426,118622.0
2016-12-16 14:50:00,62.66,62.69,62.65,62.65,84653.0,54.0426,54.0685,54.034,54.034,84653.0
2016-12-16 14:55:00,62.65,62.67,62.64,62.66,62261.0,54.034,54.0513,54.0254,54.0426,62261.0
2016-12-16 15:00:00,62.66,62.67,62.6,62.6,60886.0,54.0426,54.0513,53.9909,53.9909,60886.0
2016-12-16 15:05:00,62.6,62.63,62.57,62.58,76426.0,53.9909,54.0168,53.965,53.9736,76426.0
2016-12-16 15:10:00,62.57,62.59,62.55,62.57,61315.0,53.965,53.9823,53.9478,53.965,61315.0
2016-12-16 15:15:00,62.58,62.59,62.54,62.54,103718.0,53.9736,53.9823,53.9391,53.9391,103718.0
2016-12-16 15:20:00,62.55,62.58,62.52,62.56,73189.0,53.9478,53.9736,53.9219,53.9564,73189.0
2016-12-16 15:25:00,62.56,62.58,62.53,62.56,88037.0,53.9564,53.9736,53.9305,53.9564,88037.0
2016-12-16 15:30:00,62.55,62.59,62.55,62.58,135410.0,53.9478,53.9823,53.9478,53.9736,135410.0
2016-12-16 15:35:00,62.58,62.6,62.57,62.58,213579.0,53.9736,53.9909,53.965,53.9736,213579.0
2016-12-16 15:40:00,62.58,62.59,62.51,62.51,120915.0,53.9736,53.9823,53.9133,53.9133,120915.0
2016-12-16 15:45:00,62.51,62.59,62.51,62.58,229715.0,53.9133,53.9823,53.9133,53.9736,229715.0
2016-12-16 15:50:00,62.58,62.6,62.55,62.55,379812.0,53.9736,53.9909,53.9478,53.9478,379812.0
2016-12-16 15:55:00,62.55,62.56,62.47,62.54,839546.0,53.9478,53.9564,53.8788,53.9391,839546.0
2016-12-19 09:30:00,62.73,62.76,62.62,62.65,178380.0,54.103,54.1289,54.0081,54.034,178380.0
2016-12-19 09:35:00,62.65,62.79,62.61,62.77,176588.0,54.034,54.1548,53.9995,54.1375,176588.0
2016-12-19 09:40:00,62.75,62.9,62.72,62.87,159289.0,54.1203,54.2496,54.0944,54.2238,159289.0
2016-12-19 09:45:00,62.88,62.95,62.86,62.86,195225.0,54.2324,54.2928,54.2151,54.2151,195225.0
2016-12-19 09:50:00,62.86,62.86,62.76,62.77,87761.0,54.2151,54.2151,54.1289,54.1375,87761.0
2016-12-19 09:55:00,62.77,62.81,62.76,62.76,172740.0,54.1375,54.172,54.1289,54.1289,172740.0
2016-12-19 10:00:00,62.77,62.82,62.72,62.8,104628.0,54.1375,54.1806,54.0944,54.1634,104628.0
2016-12-19 10:05:00,62.8,62.83,62.78,62.8,52049.0,54.1634,54.1893,54.1461,54.1634,52049.0
2016-12-19 10:10:00,62.8,62.83,62.79,62.79,61657.0,54.1634,54.1893,54.1548,54.1548,61657.0
2016-12-19 10:15:00,62.8,62.86,62.79,62.86,63995.0,54.1634,54.2151,54.1548,54.2151,63995.0
2016-12-19 10:20:00,62.85,62.86,62.8,62.83,68291.0,54.2065,54.2151,54.1634,54.1893,68291.0
2016-12-19 10:25:00,62.84,62.85,62.82,62.82,39405.0,54.1979,54.2065,54.1806,54.1806,39405.0
2016-12-19 10:30:00,62.82,62.9,62.82,62.85,109605.0,54.1806,54.2496,54.1806,54.2065,109605.0
2016-12-19 10:35:00,62.86,62.92,62.85,62.87,71042.0,54.2151,54.2669,54.2065,54.2238,71042.0
2016-12-19 10:40:00,62.88,62.92,62.88,62.88,72092.0,54.2324,54.2669,54.2324,54.2324,72092.0
2016-12-19 10:45:00,62.88,62.89,62.85,62.89,37749.0,54.2324,54.241,54.2065,54.241,37749.0
2016-12-19 10:50:00,62.89,62.92,62.88,62.92,53935.0,54.241,54.2669,54.2324,54.2669,53935.0
2016-12-19 10:55:00,62.92,62.92,62.89,62.92,48440.0,54.2669,54.2669,54.241,54.2669,48440.0
2016-12-19 11:00:00,62.92,62.95,62.9,62.92,38899.0,54.2669,54.2928,54.2496,54.2669,38899.0
2016-12-19 11:05:00,62.93,62.96,62.91,62.96,80006.0,54.2755,54.3014,54.2583,54.3014,80006.0
2016-12-19 11:10:00,62.96,62.97,62.92,62.93,53212.0,54.3014,54.31,54.2669,54.2755,53212.0
2016-12-19 11:15:00,62.93,62.95,62.92,62.92,33452.0,54.2755,54.2928,54.2669,54.2669,33452.0
2016-12-19 11:20:00,62.92,62.93,62.85,62.86,47014.0,54.2669,54.2755,54.2065,54.2151,47014.0
2016-12-19 11:25:00,62.86,62.87,62.77,62.8,175432.0,54.2151,54.2238,54.1375,54.1634,175432.0
2016-12-19 11:30:00,62.8,62.82,62.77,62.78,36624.0,54.1634,54.1806,54.1375,54.1461,36624.0
2016-12-19 11:35:00,62.78,62.8,62.75,62.76,27592.0,54.1461,54.1634,54.1203,54.1289,27592.0
2016-12-19 11:40:00,62.76,62.78,62.73,62.76,59337.0,54.1289,54.1461,54.103,54.1289,59337.0
2016-12-19 11:45:00,62.75,62.76,62.7,62.72,49467.0,54.1203,54.1289,54.0771,54.0944,49467.0
2016-12-19 11:50:00,62.71,62.74,62.71,62.74,20358.0,54.0858,54.1116,54.0858,54.1116,20358.0
2016-12-19 11:55:00,62.74,62.75,62.69,62.71,63634.0,54.1116,54.1203,54.0685,54.0858,63634.0
2016-12-19 12:00:00,62.71,62.75,62.69,62.75,47073.0,54.0858,54.1203,54.0685,54.1203,47073.0
2016-12-19 12:05:00,62.74,62.78,62.72,62.78,21340.0,54.1116,54.1461,54.0944,54.1461,21340.0
2016-12-19 12:10:00,62.79,62.79,62.74,62.77,23564.0,54.1548,54.1548,54.1116,54.1375,23564.0
2016-12-19 12:15:00,62.77,62.8,62.76,62.78,30949.0,54.1375,54.1634,54.1289,54.1461,30949.0
2016-12-19 12:20:00,62.78,62.82,62.77,62.8,62370.0,54.1461,54.1806,54.1375,54.1634,62370.0
2016-12-19 12:25:00,62.8,62.8,62.78,62.8,23552.0,54.1634,54.1634,54.1461,54.1634,23552.0
2016-12-19 12:30:00,62.8,62.83,62.79,62.82,40740.0,54.1634,54.1893,54.1548,54.1806,40740.0
2016-12-19 12:35:00,62.82,62.83,62.81,62.81,15723.0,54.1806,54.1893,54.172,54.172,15723.0
2016-12-19 12:40:00,62.82,62.82,62.77,62.8,32069.0,54.1806,54.1806,54.1375,54.1634,32069.0
2016-12-19 12:45:00,62.8,62.84,62.8,62.81,61377.0,54.1634,54.1979,54.1634,54.172,61377.0
2016-12-19 12:50:00,62.81,62.83,62.79,62.82,41848.0,54.172,54.1893,54.1548,54.1806,41848.0
2016-12-19 12:55:00,62.82,62.84,62.8,62.83,27188.0,54.1806,54.1979,54.1634,54.1893,27188.0
2016-12-19 13:00:00,62.83,62.85,62.82,62.83,13768.0,54.1893,54.2065,54.1806,54.1893,13768.0
2016-12-19 13:05:00,62.82,62.83,62.81,62.81,12800.0,54.1806,54.1893,54.172,54.172,12800.0
2016-12-19 13:10:00,62.82,62.83,62.79,62.79,49067.0,54.1806,54.1893,54.1548,54.1548,49067.0
2016-12-19 13:15:00,62.8,62.81,62.78,62.78,20109.0,54.1634,54.172,54.1461,54.1461,20109.0
2016-12-19 13:20:00,62.79,62.8,62.76,62.79,69623.0,54.1548,54.1634,54.1289,54.1548,69623.0
2016-12-19 13:25:00,62.79,62.83,62.79,62.82,24476.0,54.1548,54.1893,54.1548,54.1806,24476.0
2016-12-19 13:30:00,62.83,62.85,62.79,62.8,34510.0,54.1893,54.2065,54.1548,54.1634,34510.0
2016-12-19 13:35:00,62.8,62.81,62.76,62.77,59349.0,54.1634,54.172,54.1289,54.1375,59349.0
2016-12-19 13:40:00,62.77,62.8,62.76,62.79,56281.0,54.1375,54.1634,54.1289,54.1548,56281.0
2016-12-19 13:45:00,62.8,62.83,62.79,62.82,33500.0,54.1634,54.1893,54.1548,54.1806,33500.0
2016-12-19 13:50:00,62.83,62.87,62.82,62.86,60187.0,54.1893,54.2238,54.1806,54.2151,60187.0
2016-12-19 13:55:00,62.86,62.89,62.85,62.89,25345.0,54.2151,54.241,54.2065,54.241,25345.0
2016-12-19 14:00:00,62.89,62.89,62.85,62.87,34164.0,54.241,54.241,54.2065,54.2238,34164.0
2016-12-19 14:05:00,62.86,62.88,62.86,62.88,56461.0,54.2151,54.2324,54.2151,54.2324,56461.0
2016-12-19 14:10:00,62.88,62.92,62.87,62.9,52856.0,54.2324,54.2669,54.2238,54.2496,52856.0
2016-12-19 14:15:00,62.89,62.9,62.86,62.89,41258.0,54.241,54.2496,54.2151,54.241,41258.0
2016-12-19 14:20:00,62.89,62.91,62.88,62.89,40489.0,54.241,54.2583,54.2324,54.241,40489.0
2016-12-19 14:25:00,62.88,62.92,62.88,62.89,37391.0,54.2324,54.2669,54.2324,54.241,37391.0
2016-12-19 14:30:00,62.89,62.89,62.86,62.87,19457.0,54.241,54.241,54.2151,54.2238,19457.0
2016-12-19 14:35:00,62.87,62.88,62.85,62.86,24048.0,54.2238,54.2324,54.2065,54.2151,24048.0
2016-12-19 14:40:00,62.86,62.86,62.84,62.84,13382.0,54.2151,54.2151,54.1979,54.1979,13382.0
2016-12-19 14:45:00,62.84,62.85,62.81,62.84,40509.0,54.1979,54.2065,54.172,54.1979,40509.0
2016-12-19 14:50:00,62.84,62.85,62.82,62.84,25087.0,54.1979,54.2065,54.1806,54.1979,25087.0
2016-12-19 14:55:00,62.84,62.86,62.81,62.82,57246.0,54.1979,54.2151,54.172,54.1806,57246.0
2016-12-19 15:00:00,62.82,62.85,62.8,62.84,88202.0,54.1806,54.2065,54.1634,54.1979,88202.0
2016-12-19 15:05:00,62.84,62.84,62.81,62.81,26198.0,54.1979,54.1979,54.172,54.172,26198.0
2016-12-19 15:10:00,62.82,62.84,62.8,62.83,49657.0,54.1806,54.1979,54.1634,54.1893,49657.0
2016-12-19 15:15:00,62.82,62.82,62.78,62.79,97566.0,54.1806,54.1806,54.1461,54.1548,97566.0
2016-12-19 15:20:00,62.78,62.81,62.76,62.8,84317.0,54.1461,54.172,54.1289,54.1634,84317.0
2016-12-19 15:25:00,62.8,62.87,62.79,62.86,107804.0,54.1634,54.2238,54.1548,54.2151,107804.0
2016-12-19 15:30:00,62.86,62.89,62.85,62.88,88226.0,54.2151,54.241,54.2065,54.2324,88226.0
2016-12-19 15:35:00,62.88,62.89,62.84,62.86,190701.0,54.2324,54.241,54.1979,54.2151,190701.0
2016-12-19 15:40:00,62.87,62.88,62.85,62.87,123695.0,54.2238,54.2324,54.2065,54.2238,123695.0
2016-12-19 15:45:00,62.87,62.87,62.84,62.85,90697.0,54.2238,54.2238,54.1979,54.2065,90697.0
2016-12-19 15:50:00,62.85,62.88,62.84,62.88,113685.0,54.2065,54.2324,54.1979,54.2324,113685.0
2016-12-19 15:55:00,62.87,62.93,62.87,62.91,460444.0,54.2238,54.2755,54.2238,54.2583,460444.0
2016-12-20 09:30:00,63.04,63.19,63.04,63.17,300896.0,54.3704,54.4997,54.3704,54.4825,300896.0
2016-12-20 09:35:00,63.18,63.23,63.13,63.22,187655.0,54.4911,54.5342,54.448,54.5256,187655.0
2016-12-20 09:40:00,63.23,63.27,63.18,63.27,91464.0,54.5342,54.5687,54.4911,54.5687,91464.0
2016-12-20 09:45:00,63.27,63.29,63.22,63.22,62433.0,54.5687,54.586,54.5256,54.5256,62433.0
2016-12-20 09:50:00,63.23,63.25,63.19,63.24,56564.0,54.5342,54.5515,54.4997,54.5429,56564.0
2016-12-20 09:55:00,63.24,63.25,63.22,63.24,92143.0,54.5429,54.5515,54.5256,54.5429,92143.0
2016-12-20 10:00:00,63.24,63.26,63.22,63.24,116927.0,54.5429,54.5601,54.5256,54.5429,116927.0
2016-12-20 10:05:00,63.24,63.3,63.23,63.29,191765.0,54.5429,54.5946,54.5342,54.586,191765.0
2016-12-20 10:10:00,63.29,63.3,63.24,63.25,121250.0,54.586,54.5946,54.5429,54.5515,121250.0
2016-12-20 10:15:00,63.25,63.3,63.24,63.27,58677.0,54.5515,54.5946,54.5429,54.5687,58677.0
2016-12-20 10:20:00,63.26,63.27,63.24,63.27,62855.0,54.5601,54.5687,54.5429,54.5687,62855.0
2016-12-20 10:25:00,63.26,63.28,63.24,63.26,57520.0,54.5601,54.5774,54.5429,54.5601,57520.0
2016-12-20 10:30:00,63.25,63.29,63.25,63.26,48377.0,54.5515,54.586,54.5515,54.5601,48377.0
2016-12-20 10:35:00,63.25,63.28,63.25,63.28,34368.0,54.5515,54.5774,54.5515,54.5774,34368.0
2016-12-20 10:40:00,63.28,63.29,63.27,63.28,59040.0,54.5774,54.586,54.5687,54.5774,59040.0
2016-12-20 10:45:00,63.28,63.32,63.27,63.32,26604.0,54.5774,54.6119,54.5687,54.6119,26604.0
2016-12-20 10:50:00,63.31,63.32,63.29,63.3,37447.0,54.6032,54.6119,54.586,54.5946,37447.0
2016-12-20 10:55:00,63.3,63.31,63.28,63.29,45207.0,54.5946,54.6032,54.5774,54.586,45207.0
2016-12-20 11:00:00,63.29,63.3,63.27,63.29,52782.0,54.586,54.5946,54.5687,54.586,52782.0
2016-12-20 11:05:00,63.29,63.29,63.26,63.27,26679.0,54.586,54.586,54.5601,54.5687,26679.0
2016-12-20 11:10:00,63.27,63.28,63.25,63.26,44321.0,54.5687,54.5774,54.5515,54.5601,44321.0
2016-12-20 11:15:00,63.26,63.28,63.24,63.28,22032.0,54.5601,54.5774,54.5429,54.5774,22032.0
2016-12-20 11:20:00,63.28,63.28,63.24,63.25,24288.0,54.5774,54.5774,54.5429,54.5515,24288.0
2016-12-20 11:25:00,63.25,63.25,63.22,63.24,39649.0,54.5515,54.5515,54.5256,54.5429,39649.0
2016-12-20 11:30:00,63.23,63.24,63.2,63.22,35222.0,54.5342,54.5429,54.5084,54.5256,35222.0
2016-12-20 11:35:00,63.21,63.21,63.13,63.14,25993.0,54.517,54.517,54.448,54.4566,25993.0
2016-12-20 11:40:00,63.13,63.17,63.12,63.17,25342.0,54.448,54.4825,54.4394,54.4825,25342.0
2016-12-20 11:45:00,63.17,63.19,63.15,63.17,60332.0,54.4825,54.4997,54.4652,54.4825,60332.0
2016-12-20 11:50:00,63.17,63.17,63.1,63.12,51103.0,54.4825,54.4825,54.4221,54.4394,51103.0
2016-12-20 11:55:00,63.12,63.14,63.11,63.14,16760.0,54.4394,54.4566,54.4307,54.4566,16760.0
2016-12-20 12:00:00,63.15,63.16,63.1,63.14,42194.0,54.4652,54.4739,54.4221,54.4566,42194.0
2016-12-20 12:05:00,63.14,63.17,63.13,63.16,57339.0,54.4566,54.4825,54.448,54.4739,57339.0
2016-12-20 12:10:00,63.17,63.18,63.15,63.17,50282.0,54.4825,54.4911,54.4652,54.4825,50282.0
2016-12-20 12:15:00,63.17,63.2,63.16,63.16,25884.0,54.4825,54.5084,54.4739,54.4739,25884.0
2016-12-20 12:20:00,63.17,63.23,63.16,63.21,38349.0,54.4825,54.5342,54.4739,54.517,38349.0
2016-12-20 12:25:00,63.21,63.23,63.19,63.2,29744.0,54.517,54.5342,54.4997,54.5084,29744.0
2016-12-20 12:30:00,63.2,63.22,63.19,63.22,36416.0,54.5084,54.5256,54.4997,54.5256,36416.0
2016-12-20 12:35:00,63.23,63.23,63.19,63.19,24331.0,54.5342,54.5342,54.4997,54.4997,24331.0
2016-12-20 12:40:00,63.2,63.21,63.18,63.21,21758.0,54.5084,54.517,54.4911,54.517,21758.0
2016-12-20 12:45:00,63.22,63.23,63.21,63.23,18720.0,54.5256,54.5342,54.517,54.5342,18720.0
2016-12-20 12:50:00,63.23,63.25,63.22,63.25,32783.0,54.5342,54.5515,54.5256,54.5515,32783.0
2016-12-20 12:55:00,63.24,63.24,63.22,63.22,18609.0,54.5429,54.5429,54.5256,54.5256,18609.0
2016-12-20 13:00:00,63.22,63.25,63.22,63.24,30633.0,54.5256,54.5515,54.5256,54.5429,30633.0
2016-12-20 13:05:00,63.24,63.27,63.23,63.26,58669.0,54.5429,54.5687,54.5342,54.5601,58669.0
2016-12-20 13:10:00,63.26,63.28,63.24,63.25,35764.0,54.5601,54.5774,54.5429,54.5515,35764.0
2016-12-20 13:15:00,63.25,63.27,63.24,63.25,141912.0,54.5515,54.5687,54.5429,54.5515,141912.0
2016-12-20 13:20:00,63.25,63.28,63.25,63.27,25455.0,54.5515,54.5774,54.5515,54.5687,25455.0
2016-12-20 13:25:00,63.28,63.29,63.27,63.27,36595.0,54.5774,54.586,54.5687,54.5687,36595.0
2016-12-20 13:30:00,63.28,63.29,63.26,63.26,33282.0,54.5774,54.586,54.5601,54.5601,33282.0
2016-12-20 13:35:00,63.26,63.27,63.24,63.26,85008.0,54.5601,54.5687,54.5429,54.5601,85008.0
2016-12-20 13:40:00,63.26,63.26,63.23,63.23,58547.0,54.5601,54.5601,54.5342,54.5342,58547.0
2016-12-20 13:45:00,63.24,63.27,63.22,63.26,39751.0,54.5429,54.5687,54.5256,54.5601,39751.0
2016-12-20 13:50:00,63.25,63.28,63.25,63.28,23671.0,54.5515,54.5774,54.5515,54.5774,23671.0
2016-12-20 13:55:00,63.28,63.28,63.25,63.27,28302.0,54.5774,54.5774,54.5515,54.5687,28302.0
2016-12-20 14:00:00,63.27,63.28,63.25,63.26,19844.0,54.5687,54.5774,54.5515,54.5601,19844.0
2016-12-20 14:05:00,63.26,63.26,63.24,63.24,13752.0,54.5601,54.5601,54.5429,54.5429,13752.0
2016-12-20 14:10:00,63.24,63.25,63.21,63.24,42749.0,54.5429,54.5515,54.517,54.5429,42749.0
2016-12-20 14:15:00,63.23,63.27,63.22,63.26,33820.0,54.5342,54.5687,54.5256,54.5601,33820.0
2016-12-20 14:20:00,63.25,63.26,63.23,63.24,31838.0,54.5515,54.5601,54.5342,54.5429,31838.0
2016-12-20 14:25:00,63.23,63.25,63.22,63.23,30885.0,54.5342,54.5515,54.5256,54.5342,30885.0
2016-12-20 14:30:00,63.22,63.23,63.13,63.14,49831.0,54.5256,54.5342,54.448,54.4566,49831.0
2016-12-20 14:35:00,63.14,63.19,63.13,63.17,49926.0,54.4566,54.4997,54.448,54.4825,49926.0
2016-12-20 14:40:00,63.18,63.19,63.17,63.18,31268.0,54.4911,54.4997,54.4825,54.4911,31268.0
2016-12-20 14:45:00,63.18,63.2,63.17,63.17,57914.0,54.4911,54.5084,54.4825,54.4825,57914.0
2016-12-20 14:50:00,63.17,63.21,63.17,63.19,42712.0,54.4825,54.517,54.4825,54.4997,42712.0
2016-12-20 14:55:00,63.19,63.2,63.16,63.19,28580.0,54.4997,54.5084,54.4739,54.4997,28580.0
2016-12-20 15:00:00,63.19,63.21,63.18,63.2,41307.0,54.4997,54.517,54.4911,54.5084,41307.0
2016-12-20 15:05:00,63.21,63.21,63.18,63.21,39729.0,54.517,54.517,54.4911,54.517,39729.0
2016-12-20 15:10:00,63.2,63.21,63.18,63.21,80271.0,54.5084,54.517,54.4911,54.517,80271.0
2016-12-20 15:15:00,63.21,63.24,63.2,63.22,76287.0,54.517,54.5429,54.5084,54.5256,76287.0
2016-12-20 15:20:00,63.22,63.22,63.18,63.18,33804.0,54.5256,54.5256,54.4911,54.4911,33804.0
2016-12-20 15:25:00,63.19,63.24,63.18,63.24,149486.0,54.4997,54.5429,54.4911,54.5429,149486.0
2016-12-20 15:30:00,63.24,63.28,63.23,63.26,76980.0,54.5429,54.5774,54.5342,54.5601,76980.0
2016-12-20 15:35:00,63.26,63.28,63.25,63.27,82291.0,54.5601,54.5774,54.5515,54.5687,82291.0
2016-12-20 15:40:00,63.27,63.28,63.25,63.26,70713.0,54.5687,54.5774,54.5515,54.5601,70713.0
2016-12-20 15:45:00,63.26,63.27,63.25,63.26,124580.0,54.5601,54.5687,54.5515,54.5601,124580.0
2016-12-20 15:50:00,63.25,63.26,63.23,63.26,160148.0,54.5515,54.5601,54.5342,54.5601,160148.0
2016-12-20 15:55:00,63.26,63.29,63.25,63.28,171641.0,54.5601,54.586,54.5515,54.5774,171641.0
2016-12-21 09:30:00,63.25,63.27,63.15,63.26,104481.0,54.5515,54.5687,54.4652,54.5601,104481.0
2016-12-21 09:35:00,63.26,63.28,63.17,63.17,116621.0,54.5601,54.5774,54.4825,54.4825,116621.0
2016-12-21 09:40:00,63.16,63.2,63.14,63.16,49557.0,54.4739,54.5084,54.4566,54.4739,49557.0
2016-12-21 09:45:00,63.17,63.22,63.16,63.19,52219.0,54.4825,54.5256,54.4739,54.4997,52219.0
2016-12-21 09:50:00,63.19,63.2,63.13,63.16,39114.0,54.4997,54.5084,54.448,54.4739,39114.0
2016-12-21 09:55:00,63.16,63.2,63.14,63.19,115697.0,54.4739,54.5084,54.4566,54.4997,115697.0
2016-12-21 10:00:00,63.18,63.21,63.16,63.17,38199.0,54.4911,54.517,54.4739,54.4825,38199.0
2016-12-21 10:05:00,63.17,63.23,63.17,63.19,41296.0,54.4825,54.5342,54.4825,54.4997,41296.0
2016-12-21 10:10:00,63.2,63.21,63.16,63.21,30287.0,54.5084,54.517,54.4739,54.517,30287.0
2016-12-21 10:15:00,63.21,63.23,63.18,63.22,30060.0,54.517,54.5342,54.4911,54.5256,30060.0
2016-12-21 10:20:00,63.23,63.24,63.22,63.23,22902.0,54.5342,54.5429,54.5256,54.5342,22902.0
2016-12-21 10:25:00,63.23,63.24,63.21,63.23,34833.0,54.5342,54.5429,54.517,54.5342,34833.0
2016-12-21 10:30:00,63.22,63.23,63.16,63.18,56424.0,54.5256,54.5342,54.4739,54.4911,56424.0
2016-12-21 10:35:00,63.18,63.24,63.18,63.23,33269.0,54.4911,54.5429,54.4911,54.5342,33269.0
2016-12-21 10:40:00,63.23,63.24,63.21,63.23,57364.0,54.5342,54.5429,54.517,54.5342,57364.0
2016-12-21 10:45:00,63.23,63.25,63.21,63.24,22059.0,54.5342,54.5515,54.517,54.5429,22059.0
2016-12-21 10:50:00,63.23,63.24,63.21,63.23,16050.0,54.5342,54.5429,54.517,54.5342,16050.0
2016-12-21 10:55:00,63.23,63.24,63.19,63.2,34375.0,54.5342,54.5429,54.4997,54.5084,34375.0
2016-12-21 11:00:00,63.2,63.22,63.19,63.22,55604.0,54.5084,54.5256,54.4997,54.5256,55604.0
2016-12-21 11:05:00,63.22,63.23,63.21,63.23,61220.0,54.5256,54.5342,54.517,54.5342,61220.0
2016-12-21 11:10:00,63.23,63.24,63.22,63.24,24652.0,54.5342,54.5429,54.5256,54.5429,24652.0
2016-12-21 11:15:00,63.24,63.27,63.23,63.25,25907.0,54.5429,54.5687,54.5342,54.5515,25907.0
2016-12-21 11:20:00,63.25,63.25,63.23,63.25,25023.0,54.5515,54.5515,54.5342,54.5515,25023.0
2016-12-21 11:25:00,63.25,63.27,63.24,63.26,32207.0,54.5515,54.5687,54.5429,54.5601,32207.0
2016-12-21 11:30:00,63.27,63.27,63.22,63.24,21204.0,54.5687,54.5687,54.5256,54.5429,21204.0
2016-12-21 11:35:00,63.23,63.25,63.21,63.24,17090.0,54.5342,54.5515,54.517,54.5429,17090.0
2016-12-21 11:40:00,63.23,63.25,63.22,63.24,26839.0,54.5342,54.5515,54.5256,54.5429,26839.0
2016-12-21 11:45:00,63.24,63.24,63.21,63.22,40735.0,54.5429,54.5429,54.517,54.5256,40735.0
2016-12-21 11:50:00,63.22,63.23,63.19,63.2,24860.0,54.5256,54.5342,54.4997,54.5084,24860.0
2016-12-21 11:55:00,63.2,63.21,63.19,63.2,25993.0,54.5084,54.517,54.4997,54.5084,25993.0
2016-12-21 12:00:00,63.2,63.21,63.19,63.21,12713.0,54.5084,54.517,54.4997,54.517,12713.0
2016-12-21 12:05:00,63.2,63.2,63.19,63.19,14188.0,54.5084,54.5084,54.4997,54.4997,14188.0
2016-12-21 12:10:00,63.2,63.23,63.19,63.23,30322.0,54.5084,54.5342,54.4997,54.5342,30322.0
2016-12-21 12:15:00,63.23,63.23,63.21,63.21,55016.0,54.5342,54.5342,54.517,54.517,55016.0
2016-12-21 12:20:00,63.22,63.23,63.19,63.2,21752.0,54.5256,54.5342,54.4997,54.5084,21752.0
2016-12-21 12:25:00,63.21,63.23,63.2,63.23,20872.0,54.517,54.5342,54.5084,54.5342,20872.0
2016-12-21 12:30:00,63.22,63.25,63.22,63.24,17290.0,54.5256,54.5515,54.5256,54.5429,17290.0
2016-12-21 12:35:00,63.24,63.25,63.23,63.25,20045.0,54.5429,54.5515,54.5342,54.5515,20045.0
2016-12-21 12:40:00,63.24,63.25,63.23,63.24,22012.0,54.5429,54.5515,54.5342,54.5429,22012.0
2016-12-21 12:45:00,63.24,63.25,63.23,63.24,13622.0,54.5429,54.5515,54.5342,54.5429,13622.0
2016-12-21 12:50:00,63.24,63.24,63.21,63.22,13744.0,54.5429,54.5429,54.517,54.5256,13744.0
2016-12-21 12:55:00,63.21,63.23,63.21,63.21,21187.0,54.517,54.5342,54.517,54.517,21187.0
2016-12-21 13:00:00,63.21,63.23,63.2,63.22,13377.0,54.517,54.5342,54.5084,54.5256,13377.0
2016-12-21 13:05:00,63.21,63.22,63.19,63.2,15507.0,54.517,54.5256,54.4997,54.5084,15507.0
2016-12-21 13:10:00,63.2,63.2,63.17,63.17,8548.0,54.5084,54.5084,54.4825,54.4825,8548.0
2016-12-21 13:15:00,63.17,63.18,63.16,63.17,14717.0,54.4825,54.4911,54.4739,54.4825,14717.0
2016-12-21 13:20:00,63.18,63.18,63.16,63.18,16487.0,54.4911,54.4911,54.4739,54.4911,16487.0
2016-12-21 13:25:00,63.17,63.18,63.15,63.15,21365.0,54.4825,54.4911,54.4652,54.4652,21365.0
2016-12-21 13:30:00,63.16,63.17,63.15,63.16,25443.0,54.4739,54.4825,54.4652,54.4739,25443.0
2016-12-21 13:35:00,63.16,63.18,63.15,63.18,30351.0,54.4739,54.4911,54.4652,54.4911,30351.0
2016-12-21 13:40:00,63.18,63.18,63.17,63.18,11946.0,54.4911,54.4911,54.4825,54.4911,11946.0
2016-12-21 13:45:00,63.17,63.18,63.16,63.17,35562.0,54.4825,54.4911,54.4739,54.4825,35562.0
2016-12-21 13:50:00,63.17,63.17,63.15,63.15,10996.0,54.4825,54.4825,54.4652,54.4652,10996.0
2016-12-21 13:55:00,63.15,63.16,63.14,63.15,28722.0,54.4652,54.4739,54.4566,54.4652,28722.0
2016-12-21 14:00:00,63.14,63.17,63.14,63.17,28615.0,54.4566,54.4825,54.4566,54.4825,28615.0
2016-12-21 14:05:00,63.17,63.17,63.14,63.15,21594.0,54.4825,54.4825,54.4566,54.4652,21594.0
2016-12-21 14:10:00,63.15,63.16,63.14,63.15,7220.0,54.4652,54.4739,54.4566,54.4652,7220.0
2016-12-21 14:15:00,63.14,63.15,63.13,63.13,38427.0,54.4566,54.4652,54.448,54.448,38427.0
2016-12-21 14:20:00,63.14,63.15,63.13,63.15,26484.0,54.4566,54.4652,54.448,54.4652,26484.0
2016-12-21 14:25:00,63.15,63.16,63.13,63.14,18644.0,54.4652,54.4739,54.448,54.4566,18644.0
2016-12-21 14:30:00,63.13,63.14,63.11,63.13,23716.0,54.448,54.4566,54.4307,54.448,23716.0
2016-12-21 14:35:00,63.14,63.14,63.12,63.13,26315.0,54.4566,54.4566,54.4394,54.448,26315.0
2016-12-21 14:40:00,63.14,63.14,63.12,63.13,25095.0,54.4566,54.4566,54.4394,54.448,25095.0
2016-12-21 14:45:00,63.12,63.13,63.11,63.12,29146.0,54.4394,54.448,54.4307,54.4394,29146.0
2016-12-21 14:50:00,63.13,63.14,63.12,63.13,56408.0,54.448,54.4566,54.4394,54.448,56408.0
2016-12-21 14:55:00,63.14,63.15,63.13,63.14,34633.0,54.4566,54.4652,54.448,54.4566,34633.0
2016-12-21 15:00:00,63.14,63.15,63.11,63.11,47910.0,54.4566,54.4652,54.4307,54.4307,47910.0
2016-12-21 15:05:00,63.11,63.12,63.09,63.09,67023.0,54.4307,54.4394,54.4135,54.4135,67023.0
2016-12-21 15:10:00,63.09,63.11,63.09,63.11,35914.0,54.4135,54.4307,54.4135,54.4307,35914.0
2016-12-21 15:15:00,63.1,63.11,63.09,63.1,32087.0,54.4221,54.4307,54.4135,54.4221,32087.0
2016-12-21 15:20:00,63.1,63.1,63.08,63.09,38644.0,54.4221,54.4221,54.4049,54.4135,38644.0
2016-12-21 15:25:00,63.09,63.1,63.06,63.09,45818.0,54.4135,54.4221,54.3876,54.4135,45818.0
2016-12-21 15:30:00,63.09,63.09,63.05,63.06,68980.0,54.4135,54.4135,54.379,54.3876,68980.0
2016-12-21 15:35:00,63.07,63.09,63.05,63.08,46762.0,54.3962,54.4135,54.379,54.4049,46762.0
2016-12-21 15:40:00,63.08,63.1,63.07,63.09,81166.0,54.4049,54.4221,54.3962,54.4135,81166.0
2016-12-21 15:45:00,63.09,63.09,63.07,63.09,54379.0,54.4135,54.4135,54.3962,54.4135,54379.0
2016-12-21 15:50:00,63.09,63.09,63.06,63.07,116672.0,54.4135,54.4135,54.3876,54.3962,116672.0
2016-12-21 15:55:00,63.07,63.07,63.03,63.04,472175.0,54.3962,54.3962,54.3618,54.3704,472175.0
2016-12-22 09:30:00,63.01,63.08,62.78,63.04,184536.0,54.3445,54.4049,54.1461,54.3704,184536.0
2016-12-22 09:35:00,63.03,63.08,63.01,63.05,41101.0,54.3618,54.4049,54.3445,54.379,41101.0
2016-12-22 09:40:00,63.05,63.06,62.98,63.01,104015.0,54.379,54.3876,54.3186,54.3445,104015.0
2016-12-22 09:45:00,63.01,63.01,62.97,62.97,33330.0,54.3445,54.3445,54.31,54.31,33330.0
2016-12-22 09:50:00,62.97,62.99,62.96,62.97,65191.0,54.31,54.3273,54.3014,54.31,65191.0
2016-12-22 09:55:00,62.97,63.01,62.96,63.0,67981.0,54.31,54.3445,54.3014,54.3359,67981.0
2016-12-22 10:00:00,63.0,63.02,62.97,62.97,90891.0,54.3359,54.3531,54.31,54.31,90891.0
2016-12-22 10:05:00,62.97,62.98,62.9,62.91,69581.0,54.31,54.3186,54.2496,54.2583,69581.0
2016-12-22 10:10:00,62.91,62.94,62.9,62.92,26727.0,54.2583,54.2841,54.2496,54.2669,26727.0
2016-12-22 10:15:00,62.92,62.97,62.92,62.95,46020.0,54.2669,54.31,54.2669,54.2928,46020.0
2016-12-22 10:20:00,62.94,62.96,62.93,62.95,29395.0,54.2841,54.3014,54.2755,54.2928,29395.0
2016-12-22 10:25:00,62.94,62.95,62.91,62.92,39710.0,54.2841,54.2928,54.2583,54.2669,39710.0
2016-12-22 10:30:00,62.91,62.95,62.91,62.93,26595.0,54.2583,54.2928,54.2583,54.2755,26595.0
2016-12-22 10:35:00,62.92,62.96,62.92,62.94,44954.0,54.2669,54.3014,54.2669,54.2841,44954.0
2016-12-22 10:40:00,62.94,62.95,62.92,62.95,61982.0,54.2841,54.2928,54.2669,54.2928,61982.0
2016-12-22 10:45:00,62.94,62.94,62.88,62.93,66571.0,54.2841,54.2841,54.2324,54.2755,66571.0
2016-12-22 10:50:00,62.92,62.93,62.88,62.91,40094.0,54.2669,54.2755,54.2324,54.2583,40094.0
2016-12-22 10:55:00,62.9,62.91,62.85,62.87,216924.0,54.2496,54.2583,54.2065,54.2238,216924.0
2016-12-22 11:00:00,62.87,62.91,62.86,62.9,44415.0,54.2238,54.2583,54.2151,54.2496,44415.0
2016-12-22 11:05:00,62.9,62.93,62.88,62.91,153511.0,54.2496,54.2755,54.2324,54.2583,153511.0
2016-12-22 11:10:00,62.91,62.91,62.89,62.9,24601.0,54.2583,54.2583,54.241,54.2496,24601.0
2016-12-22 11:15:00,62.89,62.91,62.89,62.9,21154.0,54.241,54.2583,54.241,54.2496,21154.0
2016-12-22 11:20:00,62.9,62.92,62.89,62.9,114353.0,54.2496,54.2669,54.241,54.2496,114353.0
2016-12-22 11:25:00,62.89,62.9,62.85,62.86,115718.0,54.241,54.2496,54.2065,54.2151,115718.0
2016-12-22 11:30:00,62.86,62.88,62.83,62.85,48388.0,54.2151,54.2324,54.1893,54.2065,48388.0
2016-12-22 11:35:00,62.84,62.86,62.84,62.85,16213.0,54.1979,54.2151,54.1979,54.2065,16213.0
2016-12-22 11:40:00,62.84,62.84,62.79,62.83,42302.0,54.1979,54.1979,54.1548,54.1893,42302.0
2016-12-22 11:45:00,62.82,62.83,62.8,62.8,35110.0,54.1806,54.1893,54.1634,54.1634,35110.0
2016-12-22 11:50:00,62.81,62.83,62.8,62.82,34859.0,54.172,54.1893,54.1634,54.1806,34859.0
2016-12-22 11:55:00,62.81,62.82,62.79,62.81,32841.0,54.172,54.1806,54.1548,54.172,32841.0
2016-12-22 12:00:00,62.81,62.82,62.8,62.81,22745.0,54.172,54.1806,54.1634,54.172,22745.0
2016-12-22 12:05:00,62.82,62.83,62.81,62.81,12902.0,54.1806,54.1893,54.172,54.172,12902.0
2016-12-22 12:10:00,62.82,62.84,62.81,62.84,20186.0,54.1806,54.1979,54.172,54.1979,20186.0
2016-12-22 12:15:00,62.84,62.84,62.81,62.82,37926.0,54.1979,54.1979,54.172,54.1806,37926.0
2016-12-22 12:20:00,62.83,62.83,62.78,62.8,207303.0,54.1893,54.1893,54.1461,54.1634,207303.0
2016-12-22 12:25:00,62.8,62.84,62.8,62.83,28432.0,54.1634,54.1979,54.1634,54.1893,28432.0
2016-12-22 12:30:00,62.83,62.88,62.83,62.87,41046.0,54.1893,54.2324,54.1893,54.2238,41046.0
2016-12-22 12:35:00,62.87,62.91,62.86,62.9,17366.0,54.2238,54.2583,54.2151,54.2496,17366.0
2016-12-22 12:40:00,62.9,62.94,62.9,62.94,13833.0,54.2496,54.2841,54.2496,54.2841,13833.0
2016-12-22 12:45:00,62.94,62.97,62.93,62.96,21427.0,54.2841,54.31,54.2755,54.3014,21427.0
2016-12-22 12:50:00,62.96,62.96,62.93,62.95,35002.0,54.3014,54.3014,54.2755,54.2928,35002.0
2016-12-22 12:55:00,62.95,62.95,62.93,62.95,37284.0,54.2928,54.2928,54.2755,54.2928,37284.0
2016-12-22 13:00:00,62.94,62.95,62.92,62.94,27395.0,54.2841,54.2928,54.2669,54.2841,27395.0
2016-12-22 13:05:00,62.94,62.94,62.93,62.93,8033.0,54.2841,54.2841,54.2755,54.2755,8033.0
2016-12-22 13:10:00,62.94,62.94,62.93,62.94,22085.0,54.2841,54.2841,54.2755,54.2841,22085.0
2016-12-22 13:15:00,62.94,62.94,62.93,62.93,59300.0,54.2841,54.2841,54.2755,54.2755,59300.0
2016-12-22 13:20:00,62.94,62.94,62.91,62.92,18906.0,54.2841,54.2841,54.2583,54.2669,18906.0
2016-12-22 13:25:00,62.92,62.93,62.91,62.92,29472.0,54.2669,54.2755,54.2583,54.2669,29472.0
2016-12-22 13:30:00,62.92,62.92,62.89,62.91,26678.0,54.2669,54.2669,54.241,54.2583,26678.0
2016-12-22 13:35:00,62.91,62.94,62.9,62.94,41534.0,54.2583,54.2841,54.2496,54.2841,41534.0
2016-12-22 13:40:00,62.94,62.99,62.93,62.98,19157.0,54.2841,54.3273,54.2755,54.3186,19157.0
2016-12-22 13:45:00,62.98,63.01,62.98,63.01,35728.0,54.3186,54.3445,54.3186,54.3445,35728.0
2016-12-22 13:50:00,63.01,63.01,62.99,63.0,16218.0,54.3445,54.3445,54.3273,54.3359,16218.0
2016-12-22 13:55:00,63.01,63.01,62.98,62.98,22038.0,54.3445,54.3445,54.3186,54.3186,22038.0
2016-12-22 14:00:00,62.98,63.0,62.98,62.99,16085.0,54.3186,54.3359,54.3186,54.3273,16085.0
2016-12-22 14:05:00,62.99,62.99,62.98,62.98,13939.0,54.3273,54.3273,54.3186,54.3186,13939.0
2016-12-22 14:10:00,62.99,63.0,62.97,62.97,60221.0,54.3273,54.3359,54.31,54.31,60221.0
2016-12-22 14:15:00,62.98,63.0,62.97,63.0,16397.0,54.3186,54.3359,54.31,54.3359,16397.0
2016-12-22 14:20:00,62.99,63.0,62.98,63.0,19879.0,54.3273,54.3359,54.3186,54.3359,19879.0
2016-12-22 14:25:00,63.0,63.01,62.99,63.0,28114.0,54.3359,54.3445,54.3273,54.3359,28114.0
2016-12-22 14:30:00,62.99,63.0,62.98,62.99,13192.0,54.3273,54.3359,54.3186,54.3273,13192.0
2016-12-22 14:35:00,62.99,62.99,62.98,62.98,39729.0,54.3273,54.3273,54.3186,54.3186,39729.0
2016-12-22 14:40:00,62.99,63.0,62.97,62.98,60903.0,54.3273,54.3359,54.31,54.3186,60903.0
2016-12-22 14:45:00,62.99,62.99,62.97,62.98,13409.0,54.3273,54.3273,54.31,54.3186,13409.0
2016-12-22 14:50:00,62.98,63.0,62.96,63.0,35076.0,54.3186,54.3359,54.3014,54.3359,35076.0
2016-12-22 14:55:00,63.0,63.01,62.99,63.01,13737.0,54.3359,54.3445,54.3273,54.3445,13737.0
2016-12-22 15:00:00,63.01,63.01,62.99,62.99,90870.0,54.3445,54.3445,54.3273,54.3273,90870.0
2016-12-22 15:05:00,63.0,63.0,62.93,62.94,130490.0,54.3359,54.3359,54.2755,54.2841,130490.0
2016-12-22 15:10:00,62.94,62.94,62.91,62.93,25521.0,54.2841,54.2841,54.2583,54.2755,25521.0
2016-12-22 15:15:00,62.92,62.95,62.92,62.94,42600.0,54.2669,54.2928,54.2669,54.2841,42600.0
2016-12-22 15:20:00,62.95,62.95,62.93,62.94,69621.0,54.2928,54.2928,54.2755,54.2841,69621.0
2016-12-22 15:25:00,62.94,62.96,62.94,62.95,23060.0,54.2841,54.3014,54.2841,54.2928,23060.0
2016-12-22 15:30:00,62.94,62.96,62.91,62.92,56188.0,54.2841,54.3014,54.2583,54.2669,56188.0
2016-12-22 15:35:00,62.92,62.95,62.91,62.94,59832.0,54.2669,54.2928,54.2583,54.2841,59832.0
2016-12-22 15:40:00,62.94,62.97,62.93,62.94,46743.0,54.2841,54.31,54.2755,54.2841,46743.0
2016-12-22 15:45:00,62.94,62.98,62.93,62.93,110563.0,54.2841,54.3186,54.2755,54.2755,110563.0
2016-12-22 15:50:00,62.93,62.96,62.93,62.94,121110.0,54.2755,54.3014,54.2755,54.2841,121110.0
2016-12-22 15:55:00,62.94,62.97,62.91,62.95,382941.0,54.2841,54.31,54.2583,54.2928,382941.0
2016-12-23 09:30:00,62.92,62.97,62.92,62.95,62522.0,54.2669,54.31,54.2669,54.2928,62522.0
2016-12-23 09:35:00,62.96,63.04,62.96,63.0,91044.0,54.3014,54.3704,54.3014,54.3359,91044.0
2016-12-23 09:40:00,63.01,63.03,62.93,62.93,53354.0,54.3445,54.3618,54.2755,54.2755,53354.0
2016-12-23 09:45:00,62.94,62.94,62.87,62.89,49637.0,54.2841,54.2841,54.2238,54.241,49637.0
2016-12-23 09:50:00,62.89,62.94,62.87,62.91,40078.0,54.241,54.2841,54.2238,54.2583,40078.0
2016-12-23 09:55:00,62.91,62.91,62.88,62.89,32005.0,54.2583,54.2583,54.2324,54.241,32005.0
2016-12-23 10:00:00,62.89,62.94,62.88,62.92,42143.0,54.241,54.2841,54.2324,54.2669,42143.0
2016-12-23 10:05:00,62.93,62.95,62.91,62.93,30893.0,54.2755,54.2928,54.2583,54.2755,30893.0
2016-12-23 10:10:00,62.92,62.94,62.91,62.91,18235.0,54.2669,54.2841,54.2583,54.2583,18235.0
2016-12-23 10:15:00,62.91,62.92,62.89,62.9,14093.0,54.2583,54.2669,54.241,54.2496,14093.0
2016-12-23 10:20:00,62.89,62.93,62.88,62.93,43284.0,54.241,54.2755,54.2324,54.2755,43284.0
2016-12-23 10:25:00,62.93,62.95,62.91,62.94,16899.0,54.2755,54.2928,54.2583,54.2841,16899.0
2016-12-23 10:30:00,62.95,62.99,62.94,62.98,18742.0,54.2928,54.3273,54.2841,54.3186,18742.0
2016-12-23 10:35:00,62.99,63.0,62.96,62.97,24010.0,54.3273,54.3359,54.3014,54.31,24010.0
2016-12-23 10:40:00,62.97,62.99,62.97,62.97,13357.0,54.31,54.3273,54.31,54.31,13357.0
2016-12-23 10:45:00,62.98,63.01,62.97,63.01,63802.0,54.3186,54.3445,54.31,54.3445,63802.0
2016-12-23 10:50:00,63.0,63.0,62.95,62.95,29518.0,54.3359,54.3359,54.2928,54.2928,29518.0
2016-12-23 10:55:00,62.95,62.98,62.94,62.97,24235.0,54.2928,54.3186,54.2841,54.31,24235.0
2016-12-23 11:00:00,62.98,62.99,62.97,62.99,9838.0,54.3186,54.3273,54.31,54.3273,9838.0
2016-12-23 11:05:00,62.99,63.01,62.98,63.0,7314.0,54.3273,54.3445,54.3186,54.3359,7314.0
2016-12-23 11:10:00,63.0,63.02,63.0,63.02,27287.0,54.3359,54.3531,54.3359,54.3531,27287.0
2016-12-23 11:15:00,63.02,63.02,62.99,62.99,36470.0,54.3531,54.3531,54.3273,54.3273,36470.0
2016-12-23 11:20:00,62.98,63.03,62.98,63.03,30461.0,54.3186,54.3618,54.3186,54.3618,30461.0
2016-12-23 11:25:00,63.02,63.06,63.02,63.05,21648.0,54.3531,54.3876,54.3531,54.379,21648.0
2016-12-23 11:30:00,63.05,63.06,63.03,63.05,31187.0,54.379,54.3876,54.3618,54.379,31187.0
2016-12-23 11:35:00,63.06,63.06,63.03,63.04,12897.0,54.3876,54.3876,54.3618,54.3704,12897.0
2016-12-23 11:40:00,63.04,63.05,63.01,63.01,16576.0,54.3704,54.379,54.3445,54.3445,16576.0
2016-12-23 11:45:00,63.02,63.02,63.01,63.02,4861.0,54.3531,54.3531,54.3445,54.3531,4861.0
2016-12-23 11:50:00,63.02,63.02,63.0,63.0,6720.0,54.3531,54.3531,54.3359,54.3359,6720.0
2016-12-23 11:55:00,63.01,63.01,62.99,63.0,3555.0,54.3445,54.3445,54.3273,54.3359,3555.0
2016-12-23 12:00:00,63.0,63.02,62.99,62.99,14479.0,54.3359,54.3531,54.3273,54.3273,14479.0
2016-12-23 12:05:00,62.98,62.99,62.97,62.98,21040.0,54.3186,54.3273,54.31,54.3186,21040.0
2016-12-23 12:10:00,62.98,63.0,62.97,62.99,5056.0,54.3186,54.3359,54.31,54.3273,5056.0
2016-12-23 12:15:00,63.0,63.01,62.97,62.98,12747.0,54.3359,54.3445,54.31,54.3186,12747.0
2016-12-23 12:20:00,62.98,63.0,62.98,62.99,15140.0,54.3186,54.3359,54.3186,54.3273,15140.0
2016-12-23 12:25:00,63.0,63.0,62.97,62.99,12831.0,54.3359,54.3359,54.31,54.3273,12831.0
2016-12-23 12:30:00,62.99,63.0,62.99,62.99,5447.0,54.3273,54.3359,54.3273,54.3273,5447.0
2016-12-23 12:35:00,63.0,63.01,62.99,62.99,3550.0,54.3359,54.3445,54.3273,54.3273,3550.0
2016-12-23 12:40:00,62.99,63.01,62.99,63.0,2903.0,54.3273,54.3445,54.3273,54.3359,2903.0
2016-12-23 12:45:00,63.0,63.0,62.99,62.99,12152.0,54.3359,54.3359,54.3273,54.3273,12152.0
2016-12-23 12:50:00,62.99,62.99,62.98,62.99,7821.0,54.3273,54.3273,54.3186,54.3273,7821.0
2016-12-23 12:55:00,62.98,62.99,62.98,62.99,9557.0,54.3186,54.3273,54.3186,54.3273,9557.0
2016-12-23 13:00:00,62.99,62.99,62.98,62.99,15922.0,54.3273,54.3273,54.3186,54.3273,15922.0
2016-12-23 13:05:00,62.99,62.99,62.97,62.98,18377.0,54.3273,54.3273,54.31,54.3186,18377.0
2016-12-23 13:10:00,62.97,62.98,62.96,62.97,17973.0,54.31,54.3186,54.3014,54.31,17973.0
2016-12-23 13:15:00,62.97,62.99,62.97,62.98,36987.0,54.31,54.3273,54.31,54.3186,36987.0
2016-12-23 13:20:00,62.98,62.99,62.97,62.97,4194.0,54.3186,54.3273,54.31,54.31,4194.0
2016-12-23 13:25:00,62.98,62.98,62.95,62.96,27067.0,54.3186,54.3186,54.2928,54.3014,27067.0
2016-12-23 13:30:00,62.97,62.98,62.96,62.98,29002.0,54.31,54.3186,54.3014,54.3186,29002.0
2016-12-23 13:35:00,62.98,62.98,62.96,62.98,32494.0,54.3186,54.3186,54.3014,54.3186,32494.0
2016-12-23 13:40:00,62.98,62.98,62.96,62.96,7402.0,54.3186,54.3186,54.3014,54.3014,7402.0
2016-12-23 13:45:00,62.96,62.97,62.96,62.97,33323.0,54.3014,54.31,54.3014,54.31,33323.0
2016-12-23 13:50:00,62.96,62.97,62.95,62.96,37830.0,54.3014,54.31,54.2928,54.3014,37830.0
2016-12-23 13:55:00,62.97,62.98,62.95,62.96,30377.0,54.31,54.3186,54.2928,54.3014,30377.0
2016-12-23 14:00:00,62.96,62.98,62.96,62.98,4435.0,54.3014,54.3186,54.3014,54.3186,4435.0
2016-12-23 14:05:00,62.98,62.98,62.96,62.98,18255.0,54.3186,54.3186,54.3014,54.3186,18255.0
2016-12-23 14:10:00,62.98,62.98,62.97,62.97,15071.0,54.3186,54.3186,54.31,54.31,15071.0
2016-12-23 14:15:00,62.98,62.99,62.98,62.99,25178.0,54.3186,54.3273,54.3186,54.3273,25178.0
2016-12-23 14:20:00,62.99,62.99,62.94,62.95,46105.0,54.3273,54.3273,54.2841,54.2928,46105.0
2016-12-23 14:25:00,62.95,62.96,62.94,62.95,12279.0,54.2928,54.3014,54.2841,54.2928,12279.0
2016-12-23 14:30:00,62.95,62.98,62.95,62.97,13854.0,54.2928,54.3186,54.2928,54.31,13854.0
2016-12-23 14:35:00,62.97,63.0,62.96,62.99,17990.0,54.31,54.3359,54.3014,54.3273,17990.0
2016-12-23 14:40:00,63.0,63.0,62.98,62.98,14553.0,54.3359,54.3359,54.3186,54.3186,14553.0
2016-12-23 14:45:00,62.99,62.99,62.97,62.97,21027.0,54.3273,54.3273,54.31,54.31,21027.0
2016-12-23 14:50:00,62.97,62.97,62.95,62.96,10999.0,54.31,54.31,54.2928,54.3014,10999.0
2016-12-23 14:55:00,62.96,62.97,62.95,62.96,21827.0,54.3014,54.31,54.2928,54.3014,21827.0
2016-12-23 15:00:00,62.96,62.97,62.95,62.96,24982.0,54.3014,54.31,54.2928,54.3014,24982.0
2016-12-23 15:05:00,62.97,62.97,62.95,62.96,18733.0,54.31,54.31,54.2928,54.3014,18733.0
2016-12-23 15:10:00,62.97,62.97,62.95,62.96,17071.0,54.31,54.31,54.2928,54.3014,17071.0
2016-12-23 15:15:00,62.95,62.97,62.95,62.97,18114.0,54.2928,54.31,54.2928,54.31,18114.0
2016-12-23 15:20:00,62.97,62.97,62.96,62.97,17646.0,54.31,54.31,54.3014,54.31,17646.0
2016-12-23 15:25:00,62.97,62.97,62.94,62.95,37246.0,54.31,54.31,54.2841,54.2928,37246.0
2016-12-23 15:30:00,62.94,62.95,62.94,62.95,26035.0,54.2841,54.2928,54.2841,54.2928,26035.0
2016-12-23 15:35:00,62.95,62.96,62.94,62.96,33185.0,54.2928,54.3014,54.2841,54.3014,33185.0
2016-12-23 15:40:00,62.96,62.98,62.95,62.98,55923.0,54.3014,54.3186,54.2928,54.3186,55923.0
2016-12-23 15:45:00,62.98,62.98,62.95,62.97,132244.0,54.3186,54.3186,54.2928,54.31,132244.0
2016-12-23 15:50:00,62.97,62.99,62.97,62.99,51521.0,54.31,54.3273,54.31,54.3273,51521.0
2016-12-23 15:55:00,62.99,63.0,62.96,62.98,520497.0,54.3273,54.3359,54.3014,54.3186,520497.0
2016-12-27 09:30:00,63.1,63.24,62.99,63.18,260858.0,54.4221,54.5429,54.3273,54.4911,260858.0
2016-12-27 09:35:00,63.17,63.22,63.17,63.22,254736.0,54.4825,54.5256,54.4825,54.5256,254736.0
2016-12-27 09:40:00,63.22,63.22,63.16,63.17,88116.0,54.5256,54.5256,54.4739,54.4825,88116.0
2016-12-27 09:45:00,63.18,63.23,63.15,63.18,227276.0,54.4911,54.5342,54.4652,54.4911,227276.0
2016-12-27 09:50:00,63.18,63.2,63.16,63.16,94546.0,54.4911,54.5084,54.4739,54.4739,94546.0
2016-12-27 09:55:00,63.16,63.17,63.13,63.14,51316.0,54.4739,54.4825,54.448,54.4566,51316.0
2016-12-27 10:00:00,63.13,63.18,63.12,63.14,103144.0,54.448,54.4911,54.4394,54.4566,103144.0
2016-12-27 10:05:00,63.13,63.2,63.11,63.19,61244.0,54.448,54.5084,54.4307,54.4997,61244.0
2016-12-27 10:10:00,63.2,63.2,63.15,63.15,29324.0,54.5084,54.5084,54.4652,54.4652,29324.0
2016-12-27 10:15:00,63.15,63.16,63.13,63.13,15910.0,54.4652,54.4739,54.448,54.448,15910.0
2016-12-27 10:20:00,63.13,63.14,63.12,63.13,95346.0,54.448,54.4566,54.4394,54.448,95346.0
2016-12-27 10:25:00,63.13,63.17,63.12,63.16,90206.0,54.448,54.4825,54.4394,54.4739,90206.0
2016-12-27 10:30:00,63.16,63.17,63.13,63.14,101148.0,54.4739,54.4825,54.448,54.4566,101148.0
2016-12-27 10:35:00,63.13,63.14,63.12,63.12,11486.0,54.448,54.4566,54.4394,54.4394,11486.0
2016-12-27 10:40:00,63.12,63.13,63.09,63.1,22088.0,54.4394,54.448,54.4135,54.4221,22088.0
2016-12-27 10:45:00,63.1,63.11,63.09,63.09,43648.0,54.4221,54.4307,54.4135,54.4135,43648.0
2016-12-27 10:50:00,63.09,63.1,63.08,63.08,21546.0,54.4135,54.4221,54.4049,54.4049,21546.0
2016-12-27 10:55:00,63.08,63.1,63.07,63.1,43214.0,54.4049,54.4221,54.3962,54.4221,43214.0
2016-12-27 11:00:00,63.1,63.12,63.09,63.11,23466.0,54.4221,54.4394,54.4135,54.4307,23466.0
2016-12-27 11:05:00,63.1,63.11,63.08,63.11,35828.0,54.4221,54.4307,54.4049,54.4307,35828.0
2016-12-27 11:10:00,63.11,63.11,63.06,63.07,190932.0,54.4307,54.4307,54.3876,54.3962,190932.0
2016-12-27 11:15:00,63.07,63.09,63.06,63.07,42942.0,54.3962,54.4135,54.3876,54.3962,42942.0
2016-12-27 11:20:00,63.07,63.08,63.05,63.05,32064.0,54.3962,54.4049,54.379,54.379,32064.0
2016-12-27 11:25:00,63.05,63.06,63.04,63.05,161856.0,54.379,54.3876,54.3704,54.379,161856.0
2016-12-27 11:30:00,63.05,63.09,63.05,63.09,81048.0,54.379,54.4135,54.379,54.4135,81048.0
2016-12-27 11:35:00,63.08,63.09,63.05,63.08,670924.0,54.4049,54.4135,54.379,54.4049,670924.0
2016-12-27 11:40:00,63.07,63.08,63.06,63.07,39854.0,54.3962,54.4049,54.3876,54.3962,39854.0
2016-12-27 11:45:00,63.06,63.07,63.04,63.06,133750.0,54.3876,54.3962,54.3704,54.3876,133750.0
2016-12-27 11:50:00,63.06,63.06,63.04,63.06,77672.0,54.3876,54.3876,54.3704,54.3876,77672.0
2016-12-27 11:55:00,63.05,63.08,63.04,63.05,94584.0,54.379,54.4049,54.3704,54.379,94584.0
2016-12-27 12:00:00,63.06,63.06,63.04,63.05,19834.0,54.3876,54.3876,54.3704,54.379,19834.0
2016-12-27 12:05:00,63.05,63.06,63.04,63.05,59904.0,54.379,54.3876,54.3704,54.379,59904.0
2016-12-27 12:10:00,63.05,63.06,63.04,63.04,38246.0,54.379,54.3876,54.3704,54.3704,38246.0
2016-12-27 12:15:00,63.04,63.05,63.03,63.05,18178.0,54.3704,54.379,54.3618,54.379,18178.0
2016-12-27 12:20:00,63.05,63.06,63.04,63.05,11260.0,54.379,54.3876,54.3704,54.379,11260.0
2016-12-27 12:25:00,63.06,63.06,63.04,63.05,44104.0,54.3876,54.3876,54.3704,54.379,44104.0
2016-12-27 12:30:00,63.05,63.06,63.04,63.05,47510.0,54.379,54.3876,54.3704,54.379,47510.0
2016-12-27 12:35:00,63.04,63.05,63.02,63.03,12976.0,54.3704,54.379,54.3531,54.3618,12976.0
2016-12-27 12:40:00,63.03,63.05,63.02,63.04,68624.0,54.3618,54.379,54.3531,54.3704,68624.0
2016-12-27 12:45:00,63.04,63.05,63.03,63.05,28430.0,54.3704,54.379,54.3618,54.379,28430.0
2016-12-27 12:50:00,63.05,63.06,63.04,63.06,24094.0,54.379,54.3876,54.3704,54.3876,24094.0
2016-12-27 12:55:00,63.06,63.06,63.05,63.06,19118.0,54.3876,54.3876,54.379,54.3876,19118.0
2016-12-27 13:00:00,63.06,63.07,63.05,63.07,20086.0,54.3876,54.3962,54.379,54.3962,20086.0
2016-12-27 13:05:00,63.06,63.08,63.06,63.08,15034.0,54.3876,54.4049,54.3876,54.4049,15034.0
2016-12-27 13:10:00,63.08,63.09,63.07,63.08,34864.0,54.4049,54.4135,54.3962,54.4049,34864.0
2016-12-27 13:15:00,63.09,63.09,63.07,63.07,47502.0,54.4135,54.4135,54.3962,54.3962,47502.0
2016-12-27 13:20:00,63.07,63.07,63.05,63.07,46576.0,54.3962,54.3962,54.379,54.3962,46576.0
2016-12-27 13:25:00,63.07,63.09,63.06,63.07,47870.0,54.3962,54.4135,54.3876,54.3962,47870.0
2016-12-27 13:30:00,63.07,63.09,63.07,63.09,36130.0,54.3962,54.4135,54.3962,54.4135,36130.0
2016-12-27 13:35:00,63.08,63.1,63.08,63.1,28864.0,54.4049,54.4221,54.4049,54.4221,28864.0
2016-12-27 13:40:00,63.1,63.1,63.09,63.1,34418.0,54.4221,54.4221,54.4135,54.4221,34418.0
2016-12-27 13:45:00,63.11,63.11,63.09,63.1,26706.0,54.4307,54.4307,54.4135,54.4221,26706.0
2016-12-27 13:50:00,63.1,63.1,63.08,63.09,55420.0,54.4221,54.4221,54.4049,54.4135,55420.0
2016-12-27 13:55:00,63.08,63.09,63.07,63.09,32702.0,54.4049,54.4135,54.3962,54.4135,32702.0
2016-12-27 14:00:00,63.09,63.1,63.07,63.08,93656.0,54.4135,54.4221,54.3962,54.4049,93656.0
2016-12-27 14:05:00,63.08,63.1,63.08,63.1,58562.0,54.4049,54.4221,54.4049,54.4221,58562.0
2016-12-27 14:10:00,63.1,63.12,63.09,63.11,40972.0,54.4221,54.4394,54.4135,54.4307,40972.0
2016-12-27 14:15:00,63.12,63.15,63.12,63.14,42134.0,54.4394,54.4652,54.4394,54.4566,42134.0
2016-12-27 14:20:00,63.15,63.16,63.14,63.16,63946.0,54.4652,54.4739,54.4566,54.4739,63946.0
2016-12-27 14:25:00,63.16,63.17,63.15,63.16,70744.0,54.4739,54.4825,54.4652,54.4739,70744.0
2016-12-27 14:30:00,63.16,63.16,63.14,63.15,126058.0,54.4739,54.4739,54.4566,54.4652,126058.0
2016-12-27 14:35:00,63.15,63.18,63.15,63.17,32956.0,54.4652,54.4911,54.4652,54.4825,32956.0
2016-12-27 14:40:00,63.18,63.18,63.15,63.17,63874.0,54.4911,54.4911,54.4652,54.4825,63874.0
2016-12-27 14:45:00,63.17,63.19,63.16,63.18,84946.0,54.4825,54.4997,54.4739,54.4911,84946.0
2016-12-27 14:50:00,63.18,63.18,63.14,63.15,105346.0,54.4911,54.4911,54.4566,54.4652,105346.0
2016-12-27 14:55:00,63.15,63.16,63.12,63.13,62562.0,54.4652,54.4739,54.4394,54.448,62562.0
2016-12-27 15:00:00,63.13,63.15,63.12,63.15,57308.0,54.448,54.4652,54.4394,54.4652,57308.0
2016-12-27 15:05:00,63.15,63.16,63.14,63.15,120264.0,54.4652,54.4739,54.4566,54.4652,120264.0
2016-12-27 15:10:00,63.15,63.15,63.13,63.14,79650.0,54.4652,54.4652,54.448,54.4566,79650.0
2016-12-27 15:15:00,63.13,63.15,63.13,63.15,46384.0,54.448,54.4652,54.448,54.4652,46384.0
2016-12-27 15:20:00,63.14,63.16,63.13,63.16,153756.0,54.4566,54.4739,54.448,54.4739,153756.0
2016-12-27 15:25:00,63.16,63.16,63.15,63.16,89414.0,54.4739,54.4739,54.4652,54.4739,89414.0
2016-12-27 15:30:00,63.15,63.16,63.14,63.15,84948.0,54.4652,54.4739,54.4566,54.4652,84948.0
2016-12-27 15:35:00,63.14,63.15,63.13,63.14,94060.0,54.4566,54.4652,54.448,54.4566,94060.0
2016-12-27 15:40:00,63.13,63.16,63.13,63.15,140174.0,54.448,54.4739,54.448,54.4652,140174.0
2016-12-27 15:45:00,63.16,63.16,63.09,63.1,261488.0,54.4739,54.4739,54.4135,54.4221,261488.0
2016-12-27 15:50:00,63.1,63.12,63.1,63.11,148352.0,54.4221,54.4394,54.4221,54.4307,148352.0
2016-12-27 15:55:00,63.11,63.12,63.07,63.09,372682.0,54.4307,54.4394,54.3962,54.4135,372682.0
2016-12-28 09:30:00,63.2,63.2,63.11,63.16,106226.0,54.5084,54.5084,54.4307,54.4739,106226.0
2016-12-28 09:35:00,63.15,63.24,63.15,63.18,218160.0,54.4652,54.5429,54.4652,54.4911,218160.0
2016-12-28 09:40:00,63.17,63.17,63.06,63.12,830582.0,54.4825,54.4825,54.3876,54.4394,830582.0
2016-12-28 09:45:00,63.12,63.13,63.06,63.07,744571.0,54.4394,54.448,54.3876,54.3962,744571.0
2016-12-28 09:50:00,63.07,63.07,62.97,62.99,88960.0,54.3962,54.3962,54.31,54.3273,88960.0
2016-12-28 09:55:00,62.98,62.98,62.93,62.93,58073.0,54.3186,54.3186,54.2755,54.2755,58073.0
2016-12-28 10:00:00,62.93,62.93,62.84,62.88,46625.0,54.2755,54.2755,54.1979,54.2324,46625.0
2016-12-28 10:05:00,62.87,62.88,62.83,62.85,35208.0,54.2238,54.2324,54.1893,54.2065,35208.0
2016-12-28 10:10:00,62.85,62.85,62.8,62.84,38564.0,54.2065,54.2065,54.1634,54.1979,38564.0
2016-12-28 10:15:00,62.83,62.88,62.83,62.83,41512.0,54.1893,54.2324,54.1893,54.1893,41512.0
2016-12-28 10:20:00,62.83,62.83,62.8,62.82,61018.0,54.1893,54.1893,54.1634,54.1806,61018.0
2016-12-28 10:25:00,62.82,62.87,62.81,62.87,32424.0,54.1806,54.2238,54.172,54.2238,32424.0
2016-12-28 10:30:00,62.86,62.87,62.83,62.84,61880.0,54.2151,54.2238,54.1893,54.1979,61880.0
2016-12-28 10:35:00,62.85,62.85,62.81,62.85,131278.0,54.2065,54.2065,54.172,54.2065,131278.0
2016-12-28 10:40:00,62.85,62.85,62.8,62.8,74414.0,54.2065,54.2065,54.1634,54.1634,74414.0
2016-12-28 10:45:00,62.81,62.85,62.81,62.84,25127.0,54.172,54.2065,54.172,54.1979,25127.0
2016-12-28 10:50:00,62.84,62.85,62.82,62.83,30636.0,54.1979,54.2065,54.1806,54.1893,30636.0
2016-12-28 10:55:00,62.82,62.84,62.81,62.83,44640.0,54.1806,54.1979,54.172,54.1893,44640.0
2016-12-28 11:00:00,62.83,62.84,62.79,62.81,258860.0,54.1893,54.1979,54.1548,54.172,258860.0
2016-12-28 11:05:00,62.81,62.82,62.79,62.79,76999.0,54.172,54.1806,54.1548,54.1548,76999.0
2016-12-28 11:10:00,62.8,62.85,62.79,62.84,60813.0,54.1634,54.2065,54.1548,54.1979,60813.0
2016-12-28 11:15:00,62.83,62.83,62.82,62.82,5400.0,54.1893,54.1893,54.1806,54.1806,5400.0
2016-12-28 11:20:00,62.83,62.93,62.83,62.92,86770.0,54.1893,54.2755,54.1893,54.2669,86770.0
2016-12-28 11:25:00,62.92,62.92,62.91,62.92,49533.0,54.2669,54.2669,54.2583,54.2669,49533.0
2016-12-28 11:30:00,62.92,62.92,62.88,62.9,138868.0,54.2669,54.2669,54.2324,54.2496,138868.0
2016-12-28 11:35:00,62.9,62.91,62.89,62.9,5893.0,54.2496,54.2583,54.241,54.2496,5893.0
2016-12-28 11:40:00,62.9,62.9,62.88,62.88,11180.0,54.2496,54.2496,54.2324,54.2324,11180.0
2016-12-28 11:45:00,62.88,62.89,62.87,62.89,18802.0,54.2324,54.241,54.2238,54.241,18802.0
2016-12-28 11:50:00,62.88,62.92,62.88,62.9,44065.0,54.2324,54.2669,54.2324,54.2496,44065.0
2016-12-28 11:55:00,62.89,62.89,62.84,62.85,36550.0,54.241,54.241,54.1979,54.2065,36550.0
2016-12-28 12:00:00,62.84,62.84,62.76,62.77,88219.0,54.1979,54.1979,54.1289,54.1375,88219.0
2016-12-28 12:05:00,62.76,62.78,62.73,62.75,175345.0,54.1289,54.1461,54.103,54.1203,175345.0
2016-12-28 12:10:00,62.74,62.75,62.66,62.67,52549.0,54.1116,54.1203,54.0426,54.0513,52549.0
2016-12-28 12:15:00,62.68,62.68,62.65,62.68,40451.0,54.0599,54.0599,54.034,54.0599,40451.0
2016-12-28 12:20:00,62.68,62.68,62.64,62.64,66092.0,54.0599,54.0599,54.0254,54.0254,66092.0
2016-12-28 12:25:00,62.64,62.69,62.64,62.69,63730.0,54.0254,54.0685,54.0254,54.0685,63730.0
2016-12-28 12:30:00,62.69,62.69,62.63,62.63,30482.0,54.0685,54.0685,54.0168,54.0168,30482.0
2016-12-28 12:35:00,62.64,62.64,62.61,62.62,37952.0,54.0254,54.0254,53.9995,54.0081,37952.0
2016-12-28 12:40:00,62.62,62.63,62.56,62.56,90520.0,54.0081,54.0168,53.9564,53.9564,90520.0
2016-12-28 12:45:00,62.56,62.57,62.54,62.57,70327.0,53.9564,53.965,53.9391,53.965,70327.0
2016-12-28 12:50:00,62.57,62.61,62.56,62.61,36546.0,53.965,53.9995,53.9564,53.9995,36546.0
2016-12-28 12:55:00,62.61,62.61,62.59,62.61,38970.0,53.9995,53.9995,53.9823,53.9995,38970.0
2016-12-28 13:00:00,62.62,62.65,62.6,62.62,71255.0,54.0081,54.034,53.9909,54.0081,71255.0
2016-12-28 13:05:00,62.62,62.63,62.6,62.62,60660.0,54.0081,54.0168,53.9909,54.0081,60660.0
2016-12-28 13:10:00,62.62,62.63,62.61,62.63,21951.0,54.0081,54.0168,53.9995,54.0168,21951.0
2016-12-28 13:15:00,62.64,62.64,62.62,62.62,10065.0,54.0254,54.0254,54.0081,54.0081,10065.0
2016-12-28 13:20:00,62.62,62.67,62.62,62.66,18211.0,54.0081,54.0513,54.0081,54.0426,18211.0
2016-12-28 13:25:00,62.67,62.68,62.64,62.65,20667.0,54.0513,54.0599,54.0254,54.034,20667.0
2016-12-28 13:30:00,62.64,62.66,62.63,62.64,38544.0,54.0254,54.0426,54.0168,54.0254,38544.0
2016-12-28 13:35:00,62.64,62.64,62.62,62.63,20067.0,54.0254,54.0254,54.0081,54.0168,20067.0
2016-12-28 13:40:00,62.63,62.63,62.59,62.59,8827.0,54.0168,54.0168,53.9823,53.9823,8827.0
2016-12-28 13:45:00,62.59,62.59,62.57,62.57,19916.0,53.9823,53.9823,53.965,53.965,19916.0
2016-12-28 13:50:00,62.58,62.61,62.58,62.58,38124.0,53.9736,53.9995,53.9736,53.9736,38124.0
2016-12-28 13:55:00,62.59,62.6,62.56,62.56,48511.0,53.9823,53.9909,53.9564,53.9564,48511.0
2016-12-28 14:00:00,62.57,62.62,62.57,62.6,33454.0,53.965,54.0081,53.965,53.9909,33454.0
2016-12-28 14:05:00,62.6,62.6,62.59,62.6,17397.0,53.9909,53.9909,53.9823,53.9909,17397.0
2016-12-28 14:10:00,62.6,62.61,62.55,62.56,52478.0,53.9909,53.9995,53.9478,53.9564,52478.0
2016-12-28 14:15:00,62.57,62.58,62.54,62.56,65608.0,53.965,53.9736,53.9391,53.9564,65608.0
2016-12-28 14:20:00,62.56,62.57,62.53,62.53,28525.0,53.9564,53.965,53.9305,53.9305,28525.0
2016-12-28 14:25:00,62.54,62.57,62.53,62.56,18644.0,53.9391,53.965,53.9305,53.9564,18644.0
2016-12-28 14:30:00,62.56,62.58,62.56,62.57,12002.0,53.9564,53.9736,53.9564,53.965,12002.0
2016-12-28 14:35:00,62.56,62.58,62.54,62.55,31759.0,53.9564,53.9736,53.9391,53.9478,31759.0
2016-12-28 14:40:00,62.55,62.55,62.51,62.52,20266.0,53.9478,53.9478,53.9133,53.9219,20266.0
2016-12-28 14:45:00,62.52,62.53,62.51,62.52,14176.0,53.9219,53.9305,53.9133,53.9219,14176.0
2016-12-28 14:50:00,62.51,62.52,62.48,62.51,42087.0,53.9133,53.9219,53.8874,53.9133,42087.0
2016-12-28 14:55:00,62.52,62.58,62.52,62.57,10587.0,53.9219,53.9736,53.9219,53.965,10587.0
2016-12-28 15:00:00,62.57,62.6,62.55,62.59,23810.0,53.965,53.9909,53.9478,53.9823,23810.0
2016-12-28 15:05:00,62.59,62.61,62.55,62.56,42101.0,53.9823,53.9995,53.9478,53.9564,42101.0
2016-12-28 15:10:00,62.55,62.57,62.53,62.56,79387.0,53.9478,53.965,53.9305,53.9564,79387.0
2016-12-28 15:15:00,62.56,62.57,62.54,62.54,36482.0,53.9564,53.965,53.9391,53.9391,36482.0
2016-12-28 15:20:00,62.54,62.57,62.53,62.56,45825.0,53.9391,53.965,53.9305,53.9564,45825.0
2016-12-28 15:25:00,62.57,62.58,62.54,62.55,50719.0,53.965,53.9736,53.9391,53.9478,50719.0
2016-12-28 15:30:00,62.55,62.56,62.52,62.56,48626.0,53.9478,53.9564,53.9219,53.9564,48626.0
2016-12-28 15:35:00,62.55,62.55,62.51,62.51,81407.0,53.9478,53.9478,53.9133,53.9133,81407.0
2016-12-28 15:40:00,62.51,62.52,62.45,62.46,188555.0,53.9133,53.9219,53.8615,53.8701,188555.0
2016-12-28 15:45:00,62.47,62.51,62.46,62.48,182453.0,53.8788,53.9133,53.8701,53.8874,182453.0
2016-12-28 15:50:00,62.49,62.51,62.47,62.49,129983.0,53.896,53.9133,53.8788,53.896,129983.0
2016-12-28 15:55:00,62.49,62.52,62.45,62.48,540451.0,53.896,53.9219,53.8615,53.8874,540451.0
2016-12-29 09:30:00,62.5,62.71,62.46,62.69,145782.0,53.9046,54.0858,53.8701,54.0685,145782.0
2016-12-29 09:35:00,62.69,62.75,62.69,62.69,165617.0,54.0685,54.1203,54.0685,54.0685,165617.0
2016-12-29 09:40:00,62.71,62.75,62.69,62.7,102001.0,54.0858,54.1203,54.0685,54.0771,102001.0
2016-12-29 09:45:00,62.7,62.7,62.51,62.52,1048466.0,54.0771,54.0771,53.9133,53.9219,1048466.0
2016-12-29 09:50:00,62.52,62.58,62.52,62.58,36848.0,53.9219,53.9736,53.9219,53.9736,36848.0
2016-12-29 09:55:00,62.59,62.61,62.57,62.61,26848.0,53.9823,53.9995,53.965,53.9995,26848.0
2016-12-29 10:00:00,62.61,62.66,62.6,62.66,76906.0,53.9995,54.0426,53.9909,54.0426,76906.0
2016-12-29 10:05:00,62.64,62.64,62.55,62.56,24491.0,54.0254,54.0254,53.9478,53.9564,24491.0
2016-12-29 10:10:00,62.57,62.59,62.55,62.59,14678.0,53.965,53.9823,53.9478,53.9823,14678.0
2016-12-29 10:15:00,62.59,62.62,62.56,62.62,32969.0,53.9823,54.0081,53.9564,54.0081,32969.0
2016-12-29 10:20:00,62.61,62.61,62.55,62.56,184346.0,53.9995,53.9995,53.9478,53.9564,184346.0
2016-12-29 10:25:00,62.56,62.6,62.54,62.56,35504.0,53.9564,53.9909,53.9391,53.9564,35504.0
2016-12-29 10:30:00,62.56,62.57,62.54,62.54,35082.0,53.9564,53.965,53.9391,53.9391,35082.0
2016-12-29 10:35:00,62.54,62.56,62.51,62.52,13832.0,53.9391,53.9564,53.9133,53.9219,13832.0
2016-12-29 10:40:00,62.52,62.52,62.47,62.47,41438.0,53.9219,53.9219,53.8788,53.8788,41438.0
2016-12-29 10:45:00,62.47,62.51,62.43,62.43,34409.0,53.8788,53.9133,53.8443,53.8443,34409.0
2016-12-29 10:50:00,62.42,62.43,62.4,62.43,38751.0,53.8356,53.8443,53.8184,53.8443,38751.0
2016-12-29 10:55:00,62.43,62.45,62.41,62.42,48110.0,53.8443,53.8615,53.827,53.8356,48110.0
2016-12-29 11:00:00,62.42,62.45,62.41,62.43,33248.0,53.8356,53.8615,53.827,53.8443,33248.0
2016-12-29 11:05:00,62.43,62.48,62.43,62.48,32759.0,53.8443,53.8874,53.8443,53.8874,32759.0
2016-12-29 11:10:00,62.47,62.49,62.46,62.47,25897.0,53.8788,53.896,53.8701,53.8788,25897.0
2016-12-29 11:15:00,62.48,62.48,62.44,62.47,25367.0,53.8874,53.8874,53.8529,53.8788,25367.0
2016-12-29 11:20:00,62.47,62.49,62.45,62.48,43194.0,53.8788,53.896,53.8615,53.8874,43194.0
2016-12-29 11:25:00,62.47,62.52,62.46,62.52,23655.0,53.8788,53.9219,53.8701,53.9219,23655.0
2016-12-29 11:30:00,62.51,62.53,62.51,62.52,50920.0,53.9133,53.9305,53.9133,53.9219,50920.0
2016-12-29 11:35:00,62.52,62.53,62.49,62.49,20386.0,53.9219,53.9305,53.896,53.896,20386.0
2016-12-29 11:40:00,62.48,62.5,62.47,62.49,32543.0,53.8874,53.9046,53.8788,53.896,32543.0
2016-12-29 11:45:00,62.49,62.5,62.47,62.47,14699.0,53.896,53.9046,53.8788,53.8788,14699.0
2016-12-29 11:50:00,62.47,62.48,62.41,62.44,43384.0,53.8788,53.8874,53.827,53.8529,43384.0
2016-12-29 11:55:00,62.44,62.45,62.42,62.42,11221.0,53.8529,53.8615,53.8356,53.8356,11221.0
2016-12-29 12:00:00,62.43,62.43,62.41,62.42,56889.0,53.8443,53.8443,53.827,53.8356,56889.0
2016-12-29 12:05:00,62.41,62.41,62.35,62.36,29709.0,53.827,53.827,53.7753,53.7839,29709.0
2016-12-29 12:10:00,62.35,62.36,62.33,62.36,55931.0,53.7753,53.7839,53.758,53.7839,55931.0
2016-12-29 12:15:00,62.36,62.4,62.35,62.39,74536.0,53.7839,53.8184,53.7753,53.8098,74536.0
2016-12-29 12:20:00,62.38,62.39,62.35,62.38,621513.0,53.8011,53.8098,53.7753,53.8011,621513.0
2016-12-29 12:25:00,62.38,62.44,62.38,62.43,62026.0,53.8011,53.8529,53.8011,53.8443,62026.0
2016-12-29 12:30:00,62.43,62.44,62.41,62.42,30682.0,53.8443,53.8529,53.827,53.8356,30682.0
2016-12-29 12:35:00,62.41,62.42,62.4,62.41,65074.0,53.827,53.8356,53.8184,53.827,65074.0
2016-12-29 12:40:00,62.42,62.47,62.41,62.46,199730.0,53.8356,53.8788,53.827,53.8701,199730.0
2016-12-29 12:45:00,62.46,62.51,62.45,62.51,37693.0,53.8701,53.9133,53.8615,53.9133,37693.0
2016-12-29 12:50:00,62.51,62.53,62.5,62.5,56391.0,53.9133,53.9305,53.9046,53.9046,56391.0
2016-12-29 12:55:00,62.51,62.51,62.45,62.47,111155.0,53.9133,53.9133,53.8615,53.8788,111155.0
2016-12-29 13:00:00,62.47,62.49,62.45,62.46,303711.0,53.8788,53.896,53.8615,53.8701,303711.0
2016-12-29 13:05:00,62.46,62.47,62.44,62.45,9367.0,53.8701,53.8788,53.8529,53.8615,9367.0
2016-12-29 13:10:00,62.45,62.47,62.44,62.47,13614.0,53.8615,53.8788,53.8529,53.8788,13614.0
2016-12-29 13:15:00,62.47,62.49,62.46,62.47,34820.0,53.8788,53.896,53.8701,53.8788,34820.0
2016-12-29 13:20:00,62.47,62.49,62.46,62.48,11110.0,53.8788,53.896,53.8701,53.8874,11110.0
2016-12-29 13:25:00,62.49,62.51,62.48,62.49,18717.0,53.896,53.9133,53.8874,53.896,18717.0
2016-12-29 13:30:00,62.5,62.5,62.45,62.47,33224.0,53.9046,53.9046,53.8615,53.8788,33224.0
2016-12-29 13:35:00,62.46,62.46,62.43,62.45,20199.0,53.8701,53.8701,53.8443,53.8615,20199.0
2016-12-29 13:40:00,62.45,62.45,62.43,62.44,10385.0,53.8615,53.8615,53.8443,53.8529,10385.0
2016-12-29 13:45:00,62.44,62.44,62.42,62.43,30335.0,53.8529,53.8529,53.8356,53.8443,30335.0
2016-12-29 13:50:00,62.43,62.47,62.42,62.46,39952.0,53.8443,53.8788,53.8356,53.8701,39952.0
2016-12-29 13:55:00,62.46,62.48,62.44,62.48,42299.0,53.8701,53.8874,53.8529,53.8874,42299.0
2016-12-29 14:00:00,62.48,62.55,62.48,62.54,90484.0,53.8874,53.9478,53.8874,53.9391,90484.0
2016-12-29 14:05:00,62.53,62.54,62.51,62.53,19027.0,53.9305,53.9391,53.9133,53.9305,19027.0
2016-12-29 14:10:00,62.53,62.53,62.49,62.51,28025.0,53.9305,53.9305,53.896,53.9133,28025.0
2016-12-29 14:15:00,62.51,62.53,62.5,62.51,18556.0,53.9133,53.9305,53.9046,53.9133,18556.0
2016-12-29 14:20:00,62.51,62.56,62.5,62.53,29769.0,53.9133,53.9564,53.9046,53.9305,29769.0
2016-12-29 14:25:00,62.52,62.52,62.48,62.48,33689.0,53.9219,53.9219,53.8874,53.8874,33689.0
2016-12-29 14:30:00,62.49,62.49,62.44,62.45,13073.0,53.896,53.896,53.8529,53.8615,13073.0
2016-12-29 14:35:00,62.45,62.48,62.44,62.47,33030.0,53.8615,53.8874,53.8529,53.8788,33030.0
2016-12-29 14:40:00,62.47,62.47,62.43,62.46,61442.0,53.8788,53.8788,53.8443,53.8701,61442.0
2016-12-29 14:45:00,62.47,62.49,62.46,62.46,81608.0,53.8788,53.896,53.8701,53.8701,81608.0
2016-12-29 14:50:00,62.46,62.49,62.45,62.47,25394.0,53.8701,53.896,53.8615,53.8788,25394.0
2016-12-29 14:55:00,62.48,62.48,62.46,62.46,21739.0,53.8874,53.8874,53.8701,53.8701,21739.0
2016-12-29 15:00:00,62.46,62.49,62.45,62.47,20331.0,53.8701,53.896,53.8615,53.8788,20331.0
2016-12-29 15:05:00,62.46,62.47,62.44,62.45,47271.0,53.8701,53.8788,53.8529,53.8615,47271.0
2016-12-29 15:10:00,62.45,62.47,62.44,62.46,33094.0,53.8615,53.8788,53.8529,53.8701,33094.0
2016-12-29 15:15:00,62.46,62.49,62.46,62.48,67025.0,53.8701,53.896,53.8701,53.8874,67025.0
2016-12-29 15:20:00,62.47,62.5,62.46,62.49,47112.0,53.8788,53.9046,53.8701,53.896,47112.0
2016-12-29 15:25:00,62.49,62.49,62.46,62.46,47302.0,53.896,53.896,53.8701,53.8701,47302.0
2016-12-29 15:30:00,62.46,62.49,62.45,62.45,107268.0,53.8701,53.896,53.8615,53.8615,107268.0
2016-12-29 15:35:00,62.45,62.46,62.43,62.46,291921.0,53.8615,53.8701,53.8443,53.8701,291921.0
2016-12-29 15:40:00,62.45,62.47,62.45,62.47,127646.0,53.8615,53.8788,53.8615,53.8788,127646.0
2016-12-29 15:45:00,62.47,62.47,62.45,62.46,89267.0,53.8788,53.8788,53.8615,53.8701,89267.0
2016-12-29 15:50:00,62.46,62.48,62.44,62.45,146332.0,53.8701,53.8874,53.8529,53.8615,146332.0
2016-12-29 15:55:00,62.45,62.48,62.43,62.45,551665.0,53.8615,53.8874,53.8443,53.8615,551665.0
2016-12-30 09:30:00,62.6,62.75,62.46,62.47,136423.0,53.9909,54.1203,53.8701,53.8788,136423.0
2016-12-30 09:35:00,62.47,62.54,62.4,62.42,107506.0,53.8788,53.9391,53.8184,53.8356,107506.0
2016-12-30 09:40:00,62.41,62.44,62.39,62.39,67991.0,53.827,53.8529,53.8098,53.8098,67991.0
2016-12-30 09:45:00,62.39,62.47,62.38,62.42,63475.0,53.8098,53.8788,53.8011,53.8356,63475.0
2016-12-30 09:50:00,62.42,62.44,62.38,62.42,61156.0,53.8356,53.8529,53.8011,53.8356,61156.0
2016-12-30 09:55:00,62.42,62.42,62.34,62.37,169052.0,53.8356,53.8356,53.7666,53.7925,169052.0
2016-12-30 10:00:00,62.36,62.37,62.32,62.32,81710.0,53.7839,53.7925,53.7494,53.7494,81710.0
2016-12-30 10:05:00,62.32,62.36,62.32,62.36,63158.0,53.7494,53.7839,53.7494,53.7839,63158.0
2016-12-30 10:10:00,62.35,62.38,62.34,62.37,153787.0,53.7753,53.8011,53.7666,53.7925,153787.0
2016-12-30 10:15:00,62.36,62.37,62.3,62.3,59794.0,53.7839,53.7925,53.7321,53.7321,59794.0
2016-12-30 10:20:00,62.31,62.32,62.27,62.28,114943.0,53.7408,53.7494,53.7063,53.7149,114943.0
2016-12-30 10:25:00,62.28,62.29,62.25,62.28,43213.0,53.7149,53.7235,53.689,53.7149,43213.0
2016-12-30 10:30:00,62.29,62.38,62.28,62.37,47418.0,53.7235,53.8011,53.7149,53.7925,47418.0
2016-12-30 10:35:00,62.36,62.37,62.34,62.35,54184.0,53.7839,53.7925,53.7666,53.7753,54184.0
2016-12-30 10:40:00,62.35,62.36,62.34,62.34,101234.0,53.7753,53.7839,53.7666,53.7666,101234.0
2016-12-30 10:45:00,62.33,62.35,62.31,62.35,53501.0,53.758,53.7753,53.7408,53.7753,53501.0
2016-12-30 10:50:00,62.35,62.39,62.35,62.36,46144.0,53.7753,53.8098,53.7753,53.7839,46144.0
2016-12-30 10:55:00,62.36,62.41,62.35,62.4,71109.0,53.7839,53.827,53.7753,53.8184,71109.0
2016-12-30 11:00:00,62.4,62.43,62.39,62.42,43356.0,53.8184,53.8443,53.8098,53.8356,43356.0
2016-12-30 11:05:00,62.42,62.43,62.39,62.39,45207.0,53.8356,53.8443,53.8098,53.8098,45207.0
2016-12-30 11:10:00,62.39,62.39,62.36,62.37,39704.0,53.8098,53.8098,53.7839,53.7925,39704.0
2016-12-30 11:15:00,62.37,62.39,62.36,62.37,59634.0,53.7925,53.8098,53.7839,53.7925,59634.0
2016-12-30 11:20:00,62.37,62.4,62.36,62.4,45685.0,53.7925,53.8184,53.7839,53.8184,45685.0
2016-12-30 11:25:00,62.4,62.44,62.4,62.42,66377.0,53.8184,53.8529,53.8184,53.8356,66377.0
2016-12-30 11:30:00,62.43,62.45,62.41,62.44,68081.0,53.8443,53.8615,53.827,53.8529,68081.0
2016-12-30 11:35:00,62.43,62.43,62.39,62.39,36874.0,53.8443,53.8443,53.8098,53.8098,36874.0
2016-12-30 11:40:00,62.39,62.46,62.39,62.44,59805.0,53.8098,53.8701,53.8098,53.8529,59805.0
2016-12-30 11:45:00,62.45,62.46,62.43,62.44,57838.0,53.8615,53.8701,53.8443,53.8529,57838.0
2016-12-30 11:50:00,62.44,62.47,62.43,62.45,58493.0,53.8529,53.8788,53.8443,53.8615,58493.0
2016-12-30 11:55:00,62.45,62.45,62.39,62.4,31588.0,53.8615,53.8615,53.8098,53.8184,31588.0
2016-12-30 12:00:00,62.4,62.41,62.33,62.35,67631.0,53.8184,53.827,53.758,53.7753,67631.0
2016-12-30 12:05:00,62.34,62.37,62.33,62.36,44146.0,53.7666,53.7925,53.758,53.7839,44146.0
2016-12-30 12:10:00,62.37,62.41,62.36,62.4,37080.0,53.7925,53.827,53.7839,53.8184,37080.0
2016-12-30 12:15:00,62.41,62.41,62.38,62.39,19769.0,53.827,53.827,53.8011,53.8098,19769.0
2016-12-30 12:20:00,62.39,62.41,62.39,62.4,26813.0,53.8098,53.827,53.8098,53.8184,26813.0
2016-12-30 12:25:00,62.39,62.4,62.36,62.37,59981.0,53.8098,53.8184,53.7839,53.7925,59981.0
2016-12-30 12:30:00,62.36,62.39,62.35,62.36,56600.0,53.7839,53.8098,53.7753,53.7839,56600.0
2016-12-30 12:35:00,62.35,62.35,62.3,62.31,37262.0,53.7753,53.7753,53.7321,53.7408,37262.0
2016-12-30 12:40:00,62.3,62.33,62.3,62.33,96038.0,53.7321,53.758,53.7321,53.758,96038.0
2016-12-30 12:45:00,62.32,62.33,62.29,62.32,35121.0,53.7494,53.758,53.7235,53.7494,35121.0
2016-12-30 12:50:00,62.31,62.31,62.26,62.29,108618.0,53.7408,53.7408,53.6976,53.7235,108618.0
2016-12-30 12:55:00,62.29,62.31,62.27,62.3,45130.0,53.7235,53.7408,53.7063,53.7321,45130.0
2016-12-30 13:00:00,62.3,62.32,62.3,62.32,19957.0,53.7321,53.7494,53.7321,53.7494,19957.0
2016-12-30 13:05:00,62.32,62.32,62.3,62.3,26351.0,53.7494,53.7494,53.7321,53.7321,26351.0
2016-12-30 13:10:00,62.3,62.32,62.3,62.32,34299.0,53.7321,53.7494,53.7321,53.7494,34299.0
2016-12-30 13:15:00,62.32,62.37,62.31,62.36,32410.0,53.7494,53.7925,53.7408,53.7839,32410.0
2016-12-30 13:20:00,62.36,62.38,62.34,62.38,41028.0,53.7839,53.8011,53.7666,53.8011,41028.0
2016-12-30 13:25:00,62.37,62.38,62.34,62.35,39293.0,53.7925,53.8011,53.7666,53.7753,39293.0
2016-12-30 13:30:00,62.35,62.36,62.32,62.33,29510.0,53.7753,53.7839,53.7494,53.758,29510.0
2016-12-30 13:35:00,62.34,62.36,62.33,62.34,59201.0,53.7666,53.7839,53.758,53.7666,59201.0
2016-12-30 13:40:00,62.33,62.36,62.31,62.31,84165.0,53.758,53.7839,53.7408,53.7408,84165.0
2016-12-30 13:45:00,62.31,62.31,62.28,62.3,63891.0,53.7408,53.7408,53.7149,53.7321,63891.0
2016-12-30 13:50:00,62.3,62.31,62.28,62.3,26934.0,53.7321,53.7408,53.7149,53.7321,26934.0
2016-12-30 13:55:00,62.3,62.3,62.24,62.25,47002.0,53.7321,53.7321,53.6804,53.689,47002.0
2016-12-30 14:00:00,62.24,62.26,62.24,62.25,61962.0,53.6804,53.6976,53.6804,53.689,61962.0
2016-12-30 14:05:00,62.24,62.26,62.23,62.23,41688.0,53.6804,53.6976,53.6718,53.6718,41688.0
2016-12-30 14:10:00,62.23,62.23,62.18,62.19,131313.0,53.6718,53.6718,53.6286,53.6373,131313.0
2016-12-30 14:15:00,62.19,62.22,62.19,62.2,118804.0,53.6373,53.6631,53.6373,53.6459,118804.0
2016-12-30 14:20:00,62.2,62.21,62.18,62.19,14691.0,53.6459,53.6545,53.6286,53.6373,14691.0
2016-12-30 14:25:00,62.18,62.2,62.15,62.16,94151.0,53.6286,53.6459,53.6028,53.6114,94151.0
2016-12-30 14:30:00,62.15,62.18,62.13,62.17,57652.0,53.6028,53.6286,53.5855,53.62,57652.0
2016-12-30 14:35:00,62.16,62.19,62.15,62.19,54169.0,53.6114,53.6373,53.6028,53.6373,54169.0
2016-12-30 14:40:00,62.18,62.19,62.16,62.17,103266.0,53.6286,53.6373,53.6114,53.62,103266.0
2016-12-30 14:45:00,62.17,62.17,62.07,62.08,98324.0,53.62,53.62,53.5338,53.5424,98324.0
2016-12-30 14:50:00,62.08,62.08,62.04,62.05,76803.0,53.5424,53.5424,53.5079,53.5165,76803.0
2016-12-30 14:55:00,62.05,62.06,62.02,62.05,134755.0,53.5165,53.5252,53.4907,53.5165,134755.0
2016-12-30 15:00:00,62.06,62.07,62.03,62.07,162381.0,53.5252,53.5338,53.4993,53.5338,162381.0
2016-12-30 15:05:00,62.08,62.12,62.07,62.11,59634.0,53.5424,53.5769,53.5338,53.5683,59634.0
2016-12-30 15:10:00,62.11,62.17,62.1,62.17,80198.0,53.5683,53.62,53.5596,53.62,80198.0
2016-12-30 15:15:00,62.17,62.2,62.15,62.15,168298.0,53.62,53.6459,53.6028,53.6028,168298.0
2016-12-30 15:20:00,62.16,62.19,62.15,62.16,113303.0,53.6114,53.6373,53.6028,53.6114,113303.0
2016-12-30 15:25:00,62.16,62.21,62.15,62.2,126835.0,53.6114,53.6545,53.6028,53.6459,126835.0
2016-12-30 15:30:00,62.19,62.21,62.14,62.17,186264.0,53.6373,53.6545,53.5941,53.62,186264.0
2016-12-30 15:35:00,62.17,62.17,62.13,62.14,97855.0,53.62,53.62,53.5855,53.5941,97855.0
2016-12-30 15:40:00,62.13,62.13,62.08,62.09,167507.0,53.5855,53.5855,53.5424,53.551,167507.0
2016-12-30 15:45:00,62.08,62.11,62.06,62.06,261916.0,53.5424,53.5683,53.5252,53.5252,261916.0
2016-12-30 15:50:00,62.06,62.08,62.05,62.08,248328.0,53.5252,53.5424,53.5165,53.5424,248328.0
2016-12-30 15:55:00,62.08,62.25,62.07,62.24,597064.0,53.5424,53.689,53.5338,53.6804,597064.0
2017-01-03 09:30:00,62.82,62.82,62.65,62.8,625362.0,54.1806,54.1806,54.034,54.1634,625362.0
2017-01-03 09:35:00,62.79,62.85,62.75,62.82,467777.0,54.1548,54.2065,54.1203,54.1806,467777.0
2017-01-03 09:40:00,62.82,62.88,62.77,62.85,251050.0,54.1806,54.2324,54.1375,54.2065,251050.0
2017-01-03 09:45:00,62.85,62.87,62.73,62.78,156730.0,54.2065,54.2238,54.103,54.1461,156730.0
2017-01-03 09:50:00,62.77,62.77,62.71,62.76,139224.0,54.1375,54.1375,54.0858,54.1289,139224.0
2017-01-03 09:55:00,62.75,62.82,62.75,62.78,93718.0,54.1203,54.1806,54.1203,54.1461,93718.0
2017-01-03 10:00:00,62.77,62.83,62.74,62.83,282800.0,54.1375,54.1893,54.1116,54.1893,282800.0
2017-01-03 10:05:00,62.82,63.06,62.81,63.03,359094.0,54.1806,54.3876,54.172,54.3618,359094.0
2017-01-03 10:10:00,63.03,63.04,62.97,62.99,216000.0,54.3618,54.3704,54.31,54.3273,216000.0
2017-01-03 10:15:00,63.0,63.02,62.96,62.97,176403.0,54.3359,54.3531,54.3014,54.31,176403.0
2017-01-03 10:20:00,62.97,62.97,62.84,62.89,922708.0,54.31,54.31,54.1979,54.241,922708.0
2017-01-03 10:25:00,62.89,62.93,62.87,62.87,471518.0,54.241,54.2755,54.2238,54.2238,471518.0
2017-01-03 10:30:00,62.87,62.9,62.85,62.86,228837.0,54.2238,54.2496,54.2065,54.2151,228837.0
2017-01-03 10:35:00,62.86,62.86,62.72,62.72,94560.0,54.2151,54.2151,54.0944,54.0944,94560.0
2017-01-03 10:40:00,62.71,62.74,62.62,62.62,97425.0,54.0858,54.1116,54.0081,54.0081,97425.0
2017-01-03 10:45:00,62.62,62.62,62.58,62.58,156381.0,54.0081,54.0081,53.9736,53.9736,156381.0
2017-01-03 10:50:00,62.57,62.59,62.52,62.53,103878.0,53.965,53.9823,53.9219,53.9305,103878.0
2017-01-03 10:55:00,62.53,62.53,62.41,62.46,220426.0,53.9305,53.9305,53.827,53.8701,220426.0
2017-01-03 11:00:00,62.46,62.47,62.39,62.46,118475.0,53.8701,53.8788,53.8098,53.8701,118475.0
2017-01-03 11:05:00,62.46,62.47,62.42,62.43,110971.0,53.8701,53.8788,53.8356,53.8443,110971.0
2017-01-03 11:10:00,62.42,62.45,62.41,62.44,79547.0,53.8356,53.8615,53.827,53.8529,79547.0
2017-01-03 11:15:00,62.45,62.45,62.4,62.43,167088.0,53.8615,53.8615,53.8184,53.8443,167088.0
2017-01-03 11:20:00,62.43,62.55,62.43,62.52,141510.0,53.8443,53.9478,53.8443,53.9219,141510.0
2017-01-03 11:25:00,62.52,62.52,62.43,62.45,240009.0,53.9219,53.9219,53.8443,53.8615,240009.0
2017-01-03 11:30:00,62.45,62.5,62.45,62.49,63124.0,53.8615,53.9046,53.8615,53.896,63124.0
2017-01-03 11:35:00,62.49,62.52,62.42,62.42,124855.0,53.896,53.9219,53.8356,53.8356,124855.0
2017-01-03 11:40:00,62.42,62.43,62.35,62.38,113472.0,53.8356,53.8443,53.7753,53.8011,113472.0
2017-01-03 11:45:00,62.39,62.45,62.39,62.43,105863.0,53.8098,53.8615,53.8098,53.8443,105863.0
2017-01-03 11:50:00,62.43,62.47,62.42,62.46,101677.0,53.8443,53.8788,53.8356,53.8701,101677.0
2017-01-03 11:55:00,62.46,62.51,62.43,62.51,95737.0,53.8701,53.9133,53.8443,53.9133,95737.0
2017-01-03 12:00:00,62.52,62.53,62.48,62.51,97697.0,53.9219,53.9305,53.8874,53.9133,97697.0
2017-01-03 12:05:00,62.51,62.51,62.44,62.5,57257.0,53.9133,53.9133,53.8529,53.9046,57257.0
2017-01-03 12:10:00,62.51,62.54,62.5,62.52,32704.0,53.9133,53.9391,53.9046,53.9219,32704.0
2017-01-03 12:15:00,62.53,62.55,62.5,62.53,46676.0,53.9305,53.9478,53.9046,53.9305,46676.0
2017-01-03 12:20:00,62.53,62.53,62.49,62.52,36696.0,53.9305,53.9305,53.896,53.9219,36696.0
2017-01-03 12:25:00,62.52,62.56,62.49,62.49,56444.0,53.9219,53.9564,53.896,53.896,56444.0
2017-01-03 12:30:00,62.49,62.51,62.45,62.5,146176.0,53.896,53.9133,53.8615,53.9046,146176.0
2017-01-03 12:35:00,62.51,62.51,62.45,62.45,163944.0,53.9133,53.9133,53.8615,53.8615,163944.0
2017-01-03 12:40:00,62.45,62.46,62.39,62.39,49515.0,53.8615,53.8701,53.8098,53.8098,49515.0
2017-01-03 12:45:00,62.4,62.45,62.38,62.45,168083.0,53.8184,53.8615,53.8011,53.8615,168083.0
2017-01-03 12:50:00,62.45,62.45,62.4,62.41,47792.0,53.8615,53.8615,53.8184,53.827,47792.0
2017-01-03 12:55:00,62.41,62.45,62.41,62.44,44663.0,53.827,53.8615,53.827,53.8529,44663.0
2017-01-03 13:00:00,62.44,62.44,62.4,62.4,49348.0,53.8529,53.8529,53.8184,53.8184,49348.0
2017-01-03 13:05:00,62.41,62.41,62.36,62.37,61302.0,53.827,53.827,53.7839,53.7925,61302.0
2017-01-03 13:10:00,62.38,62.39,62.36,62.39,70646.0,53.8011,53.8098,53.7839,53.8098,70646.0
2017-01-03 13:15:00,62.4,62.42,62.39,62.41,52325.0,53.8184,53.8356,53.8098,53.827,52325.0
2017-01-03 13:20:00,62.41,62.47,62.39,62.47,68576.0,53.827,53.8788,53.8098,53.8788,68576.0
2017-01-03 13:25:00,62.47,62.47,62.44,62.44,41686.0,53.8788,53.8788,53.8529,53.8529,41686.0
2017-01-03 13:30:00,62.45,62.47,62.44,62.45,73722.0,53.8615,53.8788,53.8529,53.8615,73722.0
2017-01-03 13:35:00,62.45,62.45,62.42,62.42,43735.0,53.8615,53.8615,53.8356,53.8356,43735.0
2017-01-03 13:40:00,62.42,62.42,62.38,62.4,83101.0,53.8356,53.8356,53.8011,53.8184,83101.0
2017-01-03 13:45:00,62.4,62.44,62.36,62.38,88048.0,53.8184,53.8529,53.7839,53.8011,88048.0
2017-01-03 13:50:00,62.37,62.4,62.36,62.38,71018.0,53.7925,53.8184,53.7839,53.8011,71018.0
2017-01-03 13:55:00,62.37,62.4,62.36,62.39,94079.0,53.7925,53.8184,53.7839,53.8098,94079.0
2017-01-03 14:00:00,62.39,62.46,62.38,62.43,81425.0,53.8098,53.8701,53.8011,53.8443,81425.0
2017-01-03 14:05:00,62.43,62.45,62.39,62.42,186065.0,53.8443,53.8615,53.8098,53.8356,186065.0
2017-01-03 14:10:00,62.42,62.45,62.41,62.44,53019.0,53.8356,53.8615,53.827,53.8529,53019.0
2017-01-03 14:15:00,62.44,62.47,62.43,62.44,106972.0,53.8529,53.8788,53.8443,53.8529,106972.0
2017-01-03 14:20:00,62.43,62.46,62.43,62.44,51549.0,53.8443,53.8701,53.8443,53.8529,51549.0
2017-01-03 14:25:00,62.44,62.44,62.4,62.4,43067.0,53.8529,53.8529,53.8184,53.8184,43067.0
2017-01-03 14:30:00,62.4,62.43,62.38,62.38,141267.0,53.8184,53.8443,53.8011,53.8011,141267.0
2017-01-03 14:35:00,62.38,62.41,62.38,62.38,78813.0,53.8011,53.827,53.8011,53.8011,78813.0
2017-01-03 14:40:00,62.39,62.46,62.38,62.46,73157.0,53.8098,53.8701,53.8011,53.8701,73157.0
2017-01-03 14:45:00,62.46,62.47,62.43,62.47,68767.0,53.8701,53.8788,53.8443,53.8788,68767.0
2017-01-03 14:50:00,62.47,62.52,62.45,62.5,271580.0,53.8788,53.9219,53.8615,53.9046,271580.0
2017-01-03 14:55:00,62.51,62.51,62.46,62.48,53864.0,53.9133,53.9133,53.8701,53.8874,53864.0
2017-01-03 15:00:00,62.48,62.54,62.48,62.53,55673.0,53.8874,53.9391,53.8874,53.9305,55673.0
2017-01-03 15:05:00,62.54,62.55,62.52,62.53,67197.0,53.9391,53.9478,53.9219,53.9305,67197.0
2017-01-03 15:10:00,62.53,62.55,62.52,62.54,71212.0,53.9305,53.9478,53.9219,53.9391,71212.0
2017-01-03 15:15:00,62.54,62.55,62.48,62.5,94690.0,53.9391,53.9478,53.8874,53.9046,94690.0
2017-01-03 15:20:00,62.51,62.51,62.43,62.46,150639.0,53.9133,53.9133,53.8443,53.8701,150639.0
2017-01-03 15:25:00,62.46,62.48,62.43,62.44,963735.0,53.8701,53.8874,53.8443,53.8529,963735.0
2017-01-03 15:30:00,62.43,62.46,62.4,62.45,250842.0,53.8443,53.8701,53.8184,53.8615,250842.0
2017-01-03 15:35:00,62.46,62.51,62.39,62.5,1059687.0,53.8701,53.9133,53.8098,53.9046,1059687.0
2017-01-03 15:40:00,62.51,62.52,62.49,62.52,260728.0,53.9133,53.9219,53.896,53.9219,260728.0
2017-01-03 15:45:00,62.52,62.62,62.52,62.6,361361.0,53.9219,54.0081,53.9219,53.9909,361361.0
2017-01-03 15:50:00,62.61,62.64,62.58,62.62,342746.0,53.9995,54.0254,53.9736,54.0081,342746.0
2017-01-03 15:55:00,62.63,62.65,62.6,62.62,1237111.0,54.0168,54.034,53.9909,54.0081,1237111.0
2017-01-04 09:30:00,62.76,63.08,62.68,62.95,320161.0,54.1289,54.4049,54.0599,54.2928,320161.0
2017-01-04 09:35:00,62.96,63.01,62.91,62.92,233487.0,54.3014,54.3445,54.2583,54.2669,233487.0
2017-01-04 09:40:00,62.93,62.99,62.87,62.88,200924.0,54.2755,54.3273,54.2238,54.2324,200924.0
2017-01-04 09:45:00,62.89,62.93,62.83,62.85,259706.0,54.241,54.2755,54.1893,54.2065,259706.0
2017-01-04 09:50:00,62.85,62.9,62.81,62.89,304358.0,54.2065,54.2496,54.172,54.241,304358.0
2017-01-04 09:55:00,62.89,62.89,62.82,62.85,222926.0,54.241,54.241,54.1806,54.2065,222926.0
2017-01-04 10:00:00,62.85,62.89,62.83,62.86,123349.0,54.2065,54.241,54.1893,54.2151,123349.0
2017-01-04 10:05:00,62.87,62.92,62.83,62.85,218699.0,54.2238,54.2669,54.1893,54.2065,218699.0
2017-01-04 10:10:00,62.85,62.85,62.79,62.82,116233.0,54.2065,54.2065,54.1548,54.1806,116233.0
2017-01-04 10:15:00,62.82,62.82,62.78,62.82,56256.0,54.1806,54.1806,54.1461,54.1806,56256.0
2017-01-04 10:20:00,62.82,62.9,62.82,62.85,113681.0,54.1806,54.2496,54.1806,54.2065,113681.0
2017-01-04 10:25:00,62.84,62.87,62.81,62.82,125265.0,54.1979,54.2238,54.172,54.1806,125265.0
2017-01-04 10:30:00,62.82,62.9,62.81,62.85,202524.0,54.1806,54.2496,54.172,54.2065,202524.0
2017-01-04 10:35:00,62.85,62.88,62.84,62.88,159017.0,54.2065,54.2324,54.1979,54.2324,159017.0
2017-01-04 10:40:00,62.88,62.89,62.85,62.87,35541.0,54.2324,54.241,54.2065,54.2238,35541.0
2017-01-04 10:45:00,62.88,62.94,62.87,62.9,125388.0,54.2324,54.2841,54.2238,54.2496,125388.0
2017-01-04 10:50:00,62.89,62.91,62.87,62.9,39620.0,54.241,54.2583,54.2238,54.2496,39620.0
2017-01-04 10:55:00,62.9,62.91,62.88,62.89,39279.0,54.2496,54.2583,54.2324,54.241,39279.0
2017-01-04 11:00:00,62.91,62.94,62.89,62.92,87059.0,54.2583,54.2841,54.241,54.2669,87059.0
2017-01-04 11:05:00,62.92,62.97,62.91,62.92,98510.0,54.2669,54.31,54.2583,54.2669,98510.0
2017-01-04 11:10:00,62.92,62.94,62.91,62.91,33582.0,54.2669,54.2841,54.2583,54.2583,33582.0
2017-01-04 11:15:00,62.92,62.92,62.88,62.89,66192.0,54.2669,54.2669,54.2324,54.241,66192.0
2017-01-04 11:20:00,62.88,62.91,62.86,62.87,62190.0,54.2324,54.2583,54.2151,54.2238,62190.0
2017-01-04 11:25:00,62.88,62.94,62.87,62.93,230186.0,54.2324,54.2841,54.2238,54.2755,230186.0
2017-01-04 11:30:00,62.92,62.96,62.9,62.95,113239.0,54.2669,54.3014,54.2496,54.2928,113239.0
2017-01-04 11:35:00,62.95,62.97,62.92,62.96,169516.0,54.2928,54.31,54.2669,54.3014,169516.0
2017-01-04 11:40:00,62.96,62.97,62.93,62.97,112005.0,54.3014,54.31,54.2755,54.31,112005.0
2017-01-04 11:45:00,62.97,62.99,62.93,62.93,49876.0,54.31,54.3273,54.2755,54.2755,49876.0
2017-01-04 11:50:00,62.92,62.95,62.92,62.94,33893.0,54.2669,54.2928,54.2669,54.2841,33893.0
2017-01-04 11:55:00,62.95,62.96,62.93,62.93,97038.0,54.2928,54.3014,54.2755,54.2755,97038.0
2017-01-04 12:00:00,62.94,62.96,62.93,62.96,49226.0,54.2841,54.3014,54.2755,54.3014,49226.0
2017-01-04 12:05:00,62.96,62.97,62.93,62.94,95767.0,54.3014,54.31,54.2755,54.2841,95767.0
2017-01-04 12:10:00,62.95,62.96,62.94,62.96,11854.0,54.2928,54.3014,54.2841,54.3014,11854.0
2017-01-04 12:15:00,62.96,62.97,62.93,62.94,61035.0,54.3014,54.31,54.2755,54.2841,61035.0
2017-01-04 12:20:00,62.94,62.94,62.9,62.94,39047.0,54.2841,54.2841,54.2496,54.2841,39047.0
2017-01-04 12:25:00,62.94,62.95,62.92,62.95,42511.0,54.2841,54.2928,54.2669,54.2928,42511.0
2017-01-04 12:30:00,62.95,62.95,62.93,62.94,134902.0,54.2928,54.2928,54.2755,54.2841,134902.0
2017-01-04 12:35:00,62.94,62.94,62.92,62.94,37284.0,54.2841,54.2841,54.2669,54.2841,37284.0
2017-01-04 12:40:00,62.94,62.94,62.92,62.92,11447.0,54.2841,54.2841,54.2669,54.2669,11447.0
2017-01-04 12:45:00,62.93,62.95,62.92,62.94,27761.0,54.2755,54.2928,54.2669,54.2841,27761.0
2017-01-04 12:50:00,62.94,62.96,62.93,62.96,32754.0,54.2841,54.3014,54.2755,54.3014,32754.0
2017-01-04 12:55:00,62.96,62.98,62.95,62.95,46074.0,54.3014,54.3186,54.2928,54.2928,46074.0
2017-01-04 13:00:00,62.96,62.96,62.94,62.95,53352.0,54.3014,54.3014,54.2841,54.2928,53352.0
2017-01-04 13:05:00,62.94,62.95,62.9,62.91,23618.0,54.2841,54.2928,54.2496,54.2583,23618.0
2017-01-04 13:10:00,62.91,62.93,62.89,62.91,30948.0,54.2583,54.2755,54.241,54.2583,30948.0
2017-01-04 13:15:00,62.91,62.91,62.87,62.88,22762.0,54.2583,54.2583,54.2238,54.2324,22762.0
2017-01-04 13:20:00,62.88,62.89,62.85,62.88,56888.0,54.2324,54.241,54.2065,54.2324,56888.0
2017-01-04 13:25:00,62.88,62.89,62.87,62.88,15842.0,54.2324,54.241,54.2238,54.2324,15842.0
2017-01-04 13:30:00,62.89,62.9,62.88,62.89,25051.0,54.241,54.2496,54.2324,54.241,25051.0
2017-01-04 13:35:00,62.9,62.92,62.89,62.91,30637.0,54.2496,54.2669,54.241,54.2583,30637.0
2017-01-04 13:40:00,62.91,62.91,62.89,62.9,39973.0,54.2583,54.2583,54.241,54.2496,39973.0
2017-01-04 13:45:00,62.9,62.92,62.88,62.92,52840.0,54.2496,54.2669,54.2324,54.2669,52840.0
2017-01-04 13:50:00,62.91,62.92,62.9,62.92,27596.0,54.2583,54.2669,54.2496,54.2669,27596.0
2017-01-04 13:55:00,62.91,62.91,62.88,62.89,33932.0,54.2583,54.2583,54.2324,54.241,33932.0
2017-01-04 14:00:00,62.89,62.91,62.88,62.88,52498.0,54.241,54.2583,54.2324,54.2324,52498.0
2017-01-04 14:05:00,62.89,62.91,62.88,62.91,24164.0,54.241,54.2583,54.2324,54.2583,24164.0
2017-01-04 14:10:00,62.91,62.96,62.9,62.94,42081.0,54.2583,54.3014,54.2496,54.2841,42081.0
2017-01-04 14:15:00,62.94,62.97,62.93,62.97,19419.0,54.2841,54.31,54.2755,54.31,19419.0
2017-01-04 14:20:00,62.97,62.99,62.92,62.92,111647.0,54.31,54.3273,54.2669,54.2669,111647.0
2017-01-04 14:25:00,62.92,62.94,62.92,62.94,80311.0,54.2669,54.2841,54.2669,54.2841,80311.0
2017-01-04 14:30:00,62.94,62.97,62.93,62.97,38124.0,54.2841,54.31,54.2755,54.31,38124.0
2017-01-04 14:35:00,62.97,62.98,62.95,62.97,150260.0,54.31,54.3186,54.2928,54.31,150260.0
2017-01-04 14:40:00,62.97,62.98,62.92,62.94,84352.0,54.31,54.3186,54.2669,54.2841,84352.0
2017-01-04 14:45:00,62.95,62.95,62.87,62.89,182888.0,54.2928,54.2928,54.2238,54.241,182888.0
2017-01-04 14:50:00,62.89,62.9,62.87,62.89,35242.0,54.241,54.2496,54.2238,54.241,35242.0
2017-01-04 14:55:00,62.88,62.9,62.87,62.9,35470.0,54.2324,54.2496,54.2238,54.2496,35470.0
2017-01-04 15:00:00,62.9,62.93,62.89,62.91,60734.0,54.2496,54.2755,54.241,54.2583,60734.0
2017-01-04 15:05:00,62.91,62.94,62.91,62.93,42886.0,54.2583,54.2841,54.2583,54.2755,42886.0
2017-01-04 15:10:00,62.94,62.95,62.9,62.94,36411.0,54.2841,54.2928,54.2496,54.2841,36411.0
2017-01-04 15:15:00,62.93,62.95,62.91,62.93,45987.0,54.2755,54.2928,54.2583,54.2755,45987.0
2017-01-04 15:20:00,62.92,62.94,62.9,62.93,61139.0,54.2669,54.2841,54.2496,54.2755,61139.0
2017-01-04 15:25:00,62.93,62.94,62.92,62.93,22888.0,54.2755,54.2841,54.2669,54.2755,22888.0
2017-01-04 15:30:00,62.92,62.94,62.9,62.94,70566.0,54.2669,54.2841,54.2496,54.2841,70566.0
2017-01-04 15:35:00,62.93,62.99,62.92,62.98,83141.0,54.2755,54.3273,54.2669,54.3186,83141.0
2017-01-04 15:40:00,62.98,63.01,62.98,63.0,124687.0,54.3186,54.3445,54.3186,54.3359,124687.0
2017-01-04 15:45:00,63.0,63.03,62.95,62.97,274178.0,54.3359,54.3618,54.2928,54.31,274178.0
2017-01-04 15:50:00,62.96,63.0,62.95,63.0,225766.0,54.3014,54.3359,54.2928,54.3359,225766.0
2017-01-04 15:55:00,63.0,63.01,62.95,62.99,375409.0,54.3359,54.3445,54.2928,54.3273,375409.0
2017-01-05 09:30:00,62.91,63.07,62.86,63.06,134452.0,54.2583,54.3962,54.2151,54.3876,134452.0
2017-01-05 09:35:00,63.06,63.09,62.98,63.01,136715.0,54.3876,54.4135,54.3186,54.3445,136715.0
2017-01-05 09:40:00,63.01,63.14,63.01,63.1,932676.0,54.3445,54.4566,54.3445,54.4221,932676.0
2017-01-05 09:45:00,63.11,63.15,63.07,63.14,152568.0,54.4307,54.4652,54.3962,54.4566,152568.0
2017-01-05 09:50:00,63.14,63.17,63.1,63.16,107735.0,54.4566,54.4825,54.4221,54.4739,107735.0
2017-01-05 09:55:00,63.16,63.18,63.12,63.12,42120.0,54.4739,54.4911,54.4394,54.4394,42120.0
2017-01-05 10:00:00,63.13,63.17,63.1,63.11,159586.0,54.448,54.4825,54.4221,54.4307,159586.0
2017-01-05 10:05:00,63.11,63.22,63.1,63.21,44010.0,54.4307,54.5256,54.4221,54.517,44010.0
2017-01-05 10:10:00,63.2,63.23,63.19,63.2,60888.0,54.5084,54.5342,54.4997,54.5084,60888.0
2017-01-05 10:15:00,63.21,63.23,63.16,63.16,201605.0,54.517,54.5342,54.4739,54.4739,201605.0
2017-01-05 10:20:00,63.16,63.2,63.15,63.19,52208.0,54.4739,54.5084,54.4652,54.4997,52208.0
2017-01-05 10:25:00,63.2,63.27,63.18,63.26,506367.0,54.5084,54.5687,54.4911,54.5601,506367.0
2017-01-05 10:30:00,63.26,63.27,63.16,63.18,110942.0,54.5601,54.5687,54.4739,54.4911,110942.0
2017-01-05 10:35:00,63.18,63.22,63.16,63.21,56603.0,54.4911,54.5256,54.4739,54.517,56603.0
2017-01-05 10:40:00,63.21,63.21,63.14,63.17,108748.0,54.517,54.517,54.4566,54.4825,108748.0
2017-01-05 10:45:00,63.17,63.18,63.13,63.14,62920.0,54.4825,54.4911,54.448,54.4566,62920.0
2017-01-05 10:50:00,63.15,63.16,63.09,63.11,30214.0,54.4652,54.4739,54.4135,54.4307,30214.0
2017-01-05 10:55:00,63.12,63.15,63.11,63.14,51185.0,54.4394,54.4652,54.4307,54.4566,51185.0
2017-01-05 11:00:00,63.13,63.14,63.09,63.1,37906.0,54.448,54.4566,54.4135,54.4221,37906.0
2017-01-05 11:05:00,63.09,63.09,62.9,62.93,139911.0,54.4135,54.4135,54.2496,54.2755,139911.0
2017-01-05 11:10:00,62.92,62.92,62.84,62.86,65442.0,54.2669,54.2669,54.1979,54.2151,65442.0
2017-01-05 11:15:00,62.85,62.87,62.83,62.86,47813.0,54.2065,54.2238,54.1893,54.2151,47813.0
2017-01-05 11:20:00,62.87,62.88,62.78,62.79,631552.0,54.2238,54.2324,54.1461,54.1548,631552.0
2017-01-05 11:25:00,62.79,62.81,62.76,62.79,266259.0,54.1548,54.172,54.1289,54.1548,266259.0
2017-01-05 11:30:00,62.79,62.79,62.71,62.72,90504.0,54.1548,54.1548,54.0858,54.0944,90504.0
2017-01-05 11:35:00,62.72,62.74,62.64,62.65,115896.0,54.0944,54.1116,54.0254,54.034,115896.0
2017-01-05 11:40:00,62.65,62.66,62.52,62.54,211433.0,54.034,54.0426,53.9219,53.9391,211433.0
2017-01-05 11:45:00,62.53,62.58,62.51,62.55,144526.0,53.9305,53.9736,53.9133,53.9478,144526.0
2017-01-05 11:50:00,62.55,62.57,62.48,62.5,98037.0,53.9478,53.965,53.8874,53.9046,98037.0
2017-01-05 11:55:00,62.5,62.51,62.47,62.5,148575.0,53.9046,53.9133,53.8788,53.9046,148575.0
2017-01-05 12:00:00,62.5,62.53,62.49,62.51,137371.0,53.9046,53.9305,53.896,53.9133,137371.0
2017-01-05 12:05:00,62.51,62.51,62.44,62.45,59374.0,53.9133,53.9133,53.8529,53.8615,59374.0
2017-01-05 12:10:00,62.45,62.51,62.44,62.5,67971.0,53.8615,53.9133,53.8529,53.9046,67971.0
2017-01-05 12:15:00,62.51,62.69,62.51,62.69,122635.0,53.9133,54.0685,53.9133,54.0685,122635.0
2017-01-05 12:20:00,62.68,62.69,62.65,62.68,34748.0,54.0599,54.0685,54.034,54.0599,34748.0
2017-01-05 12:25:00,62.69,62.71,62.68,62.7,26966.0,54.0685,54.0858,54.0599,54.0771,26966.0
2017-01-05 12:30:00,62.7,62.7,62.67,62.68,34015.0,54.0771,54.0771,54.0513,54.0599,34015.0
2017-01-05 12:35:00,62.68,62.69,62.65,62.67,39200.0,54.0599,54.0685,54.034,54.0513,39200.0
2017-01-05 12:40:00,62.68,62.69,62.64,62.66,39043.0,54.0599,54.0685,54.0254,54.0426,39043.0
2017-01-05 12:45:00,62.66,62.69,62.65,62.66,219208.0,54.0426,54.0685,54.034,54.0426,219208.0
2017-01-05 12:50:00,62.66,62.7,62.66,62.68,94800.0,54.0426,54.0771,54.0426,54.0599,94800.0
2017-01-05 12:55:00,62.67,62.7,62.67,62.68,130129.0,54.0513,54.0771,54.0513,54.0599,130129.0
2017-01-05 13:00:00,62.68,62.69,62.65,62.68,29983.0,54.0599,54.0685,54.034,54.0599,29983.0
2017-01-05 13:05:00,62.68,62.73,62.67,62.72,38923.0,54.0599,54.103,54.0513,54.0944,38923.0
2017-01-05 13:10:00,62.72,62.73,62.69,62.71,20551.0,54.0944,54.103,54.0685,54.0858,20551.0
2017-01-05 13:15:00,62.71,62.72,62.69,62.7,31717.0,54.0858,54.0944,54.0685,54.0771,31717.0
2017-01-05 13:20:00,62.71,62.72,62.68,62.7,55682.0,54.0858,54.0944,54.0599,54.0771,55682.0
2017-01-05 13:25:00,62.69,62.7,62.66,62.67,27684.0,54.0685,54.0771,54.0426,54.0513,27684.0
2017-01-05 13:30:00,62.67,62.68,62.65,62.66,34304.0,54.0513,54.0599,54.034,54.0426,34304.0
2017-01-05 13:35:00,62.67,62.72,62.67,62.68,28176.0,54.0513,54.0944,54.0513,54.0599,28176.0
2017-01-05 13:40:00,62.68,62.69,62.67,62.67,20903.0,54.0599,54.0685,54.0513,54.0513,20903.0
2017-01-05 13:45:00,62.67,62.7,62.66,62.69,42447.0,54.0513,54.0771,54.0426,54.0685,42447.0
2017-01-05 13:50:00,62.69,62.7,62.67,62.69,29900.0,54.0685,54.0771,54.0513,54.0685,29900.0
2017-01-05 13:55:00,62.69,62.71,62.68,62.69,19450.0,54.0685,54.0858,54.0599,54.0685,19450.0
2017-01-05 14:00:00,62.69,62.73,62.68,62.73,35846.0,54.0685,54.103,54.0599,54.103,35846.0
2017-01-05 14:05:00,62.73,62.74,62.69,62.7,43278.0,54.103,54.1116,54.0685,54.0771,43278.0
2017-01-05 14:10:00,62.7,62.72,62.69,62.71,25539.0,54.0771,54.0944,54.0685,54.0858,25539.0
2017-01-05 14:15:00,62.7,62.75,62.7,62.73,43761.0,54.0771,54.1203,54.0771,54.103,43761.0
2017-01-05 14:20:00,62.73,62.76,62.73,62.75,39787.0,54.103,54.1289,54.103,54.1203,39787.0
2017-01-05 14:25:00,62.74,62.75,62.72,62.74,39478.0,54.1116,54.1203,54.0944,54.1116,39478.0
2017-01-05 14:30:00,62.73,62.74,62.69,62.7,44933.0,54.103,54.1116,54.0685,54.0771,44933.0
2017-01-05 14:35:00,62.7,62.71,62.69,62.7,47177.0,54.0771,54.0858,54.0685,54.0771,47177.0
2017-01-05 14:40:00,62.7,62.71,62.66,62.68,51133.0,54.0771,54.0858,54.0426,54.0599,51133.0
2017-01-05 14:45:00,62.68,62.68,62.65,62.67,26118.0,54.0599,54.0599,54.034,54.0513,26118.0
2017-01-05 14:50:00,62.67,62.68,62.65,62.68,58588.0,54.0513,54.0599,54.034,54.0599,58588.0
2017-01-05 14:55:00,62.67,62.68,62.63,62.64,34483.0,54.0513,54.0599,54.0168,54.0254,34483.0
2017-01-05 15:00:00,62.63,62.71,62.62,62.7,84504.0,54.0168,54.0858,54.0081,54.0771,84504.0
2017-01-05 15:05:00,62.7,62.7,62.68,62.7,39328.0,54.0771,54.0771,54.0599,54.0771,39328.0
2017-01-05 15:10:00,62.7,62.71,62.69,62.71,31033.0,54.0771,54.0858,54.0685,54.0858,31033.0
2017-01-05 15:15:00,62.71,62.72,62.69,62.69,67248.0,54.0858,54.0944,54.0685,54.0685,67248.0
2017-01-05 15:20:00,62.7,62.72,62.69,62.72,255818.0,54.0771,54.0944,54.0685,54.0944,255818.0
2017-01-05 15:25:00,62.72,62.75,62.71,62.74,117825.0,54.0944,54.1203,54.0858,54.1116,117825.0
2017-01-05 15:30:00,62.73,62.75,62.72,62.73,65627.0,54.103,54.1203,54.0944,54.103,65627.0
2017-01-05 15:35:00,62.73,62.74,62.7,62.72,70042.0,54.103,54.1116,54.0771,54.0944,70042.0
2017-01-05 15:40:00,62.72,62.74,62.71,62.72,108656.0,54.0944,54.1116,54.0858,54.0944,108656.0
2017-01-05 15:45:00,62.72,62.76,62.71,62.74,92766.0,54.0944,54.1289,54.0858,54.1116,92766.0
2017-01-05 15:50:00,62.74,62.76,62.72,62.74,208970.0,54.1116,54.1289,54.0944,54.1116,208970.0
2017-01-05 15:55:00,62.74,62.8,62.73,62.76,447928.0,54.1116,54.1634,54.103,54.1289,447928.0
2017-01-06 09:30:00,62.79,62.87,62.66,62.67,150314.0,54.1548,54.2238,54.0426,54.0513,150314.0
2017-01-06 09:35:00,62.66,62.69,62.58,62.69,127704.0,54.0426,54.0685,53.9736,54.0685,127704.0
2017-01-06 09:40:00,62.69,62.76,62.68,62.71,179304.0,54.0685,54.1289,54.0599,54.0858,179304.0
2017-01-06 09:45:00,62.7,62.75,62.68,62.72,180679.0,54.0771,54.1203,54.0599,54.0944,180679.0
2017-01-06 09:50:00,62.72,62.8,62.71,62.78,73085.0,54.0944,54.1634,54.0858,54.1461,73085.0
2017-01-06 09:55:00,62.78,62.9,62.78,62.89,51328.0,54.1461,54.2496,54.1461,54.241,51328.0
2017-01-06 10:00:00,62.89,62.95,62.87,62.95,83077.0,54.241,54.2928,54.2238,54.2928,83077.0
2017-01-06 10:05:00,62.95,63.0,62.93,62.94,33685.0,54.2928,54.3359,54.2755,54.2841,33685.0
2017-01-06 10:10:00,62.95,62.97,62.88,62.88,49708.0,54.2928,54.31,54.2324,54.2324,49708.0
2017-01-06 10:15:00,62.89,62.93,62.89,62.91,36487.0,54.241,54.2755,54.241,54.2583,36487.0
2017-01-06 10:20:00,62.91,62.94,62.91,62.93,35018.0,54.2583,54.2841,54.2583,54.2755,35018.0
2017-01-06 10:25:00,62.94,62.94,62.89,62.92,29906.0,54.2841,54.2841,54.241,54.2669,29906.0
2017-01-06 10:30:00,62.93,62.93,62.86,62.87,187731.0,54.2755,54.2755,54.2151,54.2238,187731.0
2017-01-06 10:35:00,62.87,62.87,62.8,62.83,146049.0,54.2238,54.2238,54.1634,54.1893,146049.0
2017-01-06 10:40:00,62.83,62.87,62.83,62.86,15405.0,54.1893,54.2238,54.1893,54.2151,15405.0
2017-01-06 10:45:00,62.86,62.9,62.86,62.88,24887.0,54.2151,54.2496,54.2151,54.2324,24887.0
2017-01-06 10:50:00,62.89,62.91,62.84,62.91,43491.0,54.241,54.2583,54.1979,54.2583,43491.0
2017-01-06 10:55:00,62.92,62.94,62.91,62.93,32285.0,54.2669,54.2841,54.2583,54.2755,32285.0
2017-01-06 11:00:00,62.93,62.97,62.92,62.95,79041.0,54.2755,54.31,54.2669,54.2928,79041.0
2017-01-06 11:05:00,62.95,62.95,62.92,62.95,27447.0,54.2928,54.2928,54.2669,54.2928,27447.0
2017-01-06 11:10:00,62.95,63.03,62.95,63.03,39288.0,54.2928,54.3618,54.2928,54.3618,39288.0
2017-01-06 11:15:00,63.03,63.07,63.02,63.05,31978.0,54.3618,54.3962,54.3531,54.379,31978.0
2017-01-06 11:20:00,63.05,63.09,63.02,63.07,46605.0,54.379,54.4135,54.3531,54.3962,46605.0
2017-01-06 11:25:00,63.07,63.1,63.05,63.08,37227.0,54.3962,54.4221,54.379,54.4049,37227.0
2017-01-06 11:30:00,63.08,63.14,63.07,63.12,238802.0,54.4049,54.4566,54.3962,54.4394,238802.0
2017-01-06 11:35:00,63.12,63.12,63.07,63.09,39491.0,54.4394,54.4394,54.3962,54.4135,39491.0
2017-01-06 11:40:00,63.09,63.15,63.09,63.15,43489.0,54.4135,54.4652,54.4135,54.4652,43489.0
2017-01-06 11:45:00,63.15,63.19,63.14,63.18,51706.0,54.4652,54.4997,54.4566,54.4911,51706.0
2017-01-06 11:50:00,63.18,63.19,63.14,63.17,30456.0,54.4911,54.4997,54.4566,54.4825,30456.0
2017-01-06 11:55:00,63.17,63.23,63.16,63.21,43063.0,54.4825,54.5342,54.4739,54.517,43063.0
2017-01-06 12:00:00,63.2,63.2,63.17,63.18,19840.0,54.5084,54.5084,54.4825,54.4911,19840.0
2017-01-06 12:05:00,63.18,63.19,63.16,63.17,11360.0,54.4911,54.4997,54.4739,54.4825,11360.0
2017-01-06 12:10:00,63.17,63.2,63.16,63.2,12602.0,54.4825,54.5084,54.4739,54.5084,12602.0
2017-01-06 12:15:00,63.2,63.23,63.2,63.23,62940.0,54.5084,54.5342,54.5084,54.5342,62940.0
2017-01-06 12:20:00,63.23,63.24,63.2,63.21,41618.0,54.5342,54.5429,54.5084,54.517,41618.0
2017-01-06 12:25:00,63.22,63.22,63.19,63.22,38893.0,54.5256,54.5256,54.4997,54.5256,38893.0
2017-01-06 12:30:00,63.22,63.28,63.22,63.27,52427.0,54.5256,54.5774,54.5256,54.5687,52427.0
2017-01-06 12:35:00,63.27,63.29,63.25,63.27,21185.0,54.5687,54.586,54.5515,54.5687,21185.0
2017-01-06 12:40:00,63.27,63.31,63.26,63.26,106899.0,54.5687,54.6032,54.5601,54.5601,106899.0
2017-01-06 12:45:00,63.26,63.28,63.25,63.26,24858.0,54.5601,54.5774,54.5515,54.5601,24858.0
2017-01-06 12:50:00,63.26,63.26,63.23,63.24,22293.0,54.5601,54.5601,54.5342,54.5429,22293.0
2017-01-06 12:55:00,63.25,63.28,63.23,63.27,15502.0,54.5515,54.5774,54.5342,54.5687,15502.0
2017-01-06 13:00:00,63.27,63.31,63.26,63.3,132635.0,54.5687,54.6032,54.5601,54.5946,132635.0
2017-01-06 13:05:00,63.3,63.31,63.25,63.26,79861.0,54.5946,54.6032,54.5515,54.5601,79861.0
2017-01-06 13:10:00,63.26,63.27,63.25,63.26,29305.0,54.5601,54.5687,54.5515,54.5601,29305.0
2017-01-06 13:15:00,63.25,63.27,63.25,63.26,27614.0,54.5515,54.5687,54.5515,54.5601,27614.0
2017-01-06 13:20:00,63.27,63.28,63.25,63.25,11500.0,54.5687,54.5774,54.5515,54.5515,11500.0
2017-01-06 13:25:00,63.26,63.26,63.19,63.2,127940.0,54.5601,54.5601,54.4997,54.5084,127940.0
2017-01-06 13:30:00,63.2,63.24,63.19,63.22,27631.0,54.5084,54.5429,54.4997,54.5256,27631.0
2017-01-06 13:35:00,63.23,63.25,63.21,63.25,17978.0,54.5342,54.5515,54.517,54.5515,17978.0
2017-01-06 13:40:00,63.25,63.29,63.24,63.29,11466.0,54.5515,54.586,54.5429,54.586,11466.0
2017-01-06 13:45:00,63.29,63.3,63.26,63.27,36293.0,54.586,54.5946,54.5601,54.5687,36293.0
2017-01-06 13:50:00,63.27,63.28,63.24,63.27,21978.0,54.5687,54.5774,54.5429,54.5687,21978.0
2017-01-06 13:55:00,63.27,63.28,63.23,63.24,36306.0,54.5687,54.5774,54.5342,54.5429,36306.0
2017-01-06 14:00:00,63.24,63.28,63.24,63.26,26061.0,54.5429,54.5774,54.5429,54.5601,26061.0
2017-01-06 14:05:00,63.26,63.31,63.25,63.29,28456.0,54.5601,54.6032,54.5515,54.586,28456.0
2017-01-06 14:10:00,63.28,63.29,63.25,63.29,44920.0,54.5774,54.586,54.5515,54.586,44920.0
2017-01-06 14:15:00,63.29,63.29,63.25,63.27,38101.0,54.586,54.586,54.5515,54.5687,38101.0
2017-01-06 14:20:00,63.27,63.27,63.21,63.22,26521.0,54.5687,54.5687,54.517,54.5256,26521.0
2017-01-06 14:25:00,63.21,63.21,63.14,63.15,151626.0,54.517,54.517,54.4566,54.4652,151626.0
2017-01-06 14:30:00,63.14,63.19,63.12,63.18,20664.0,54.4566,54.4997,54.4394,54.4911,20664.0
2017-01-06 14:35:00,63.18,63.18,63.13,63.13,31363.0,54.4911,54.4911,54.448,54.448,31363.0
2017-01-06 14:40:00,63.13,63.16,63.13,63.16,19833.0,54.448,54.4739,54.448,54.4739,19833.0
2017-01-06 14:45:00,63.15,63.17,63.1,63.11,50375.0,54.4652,54.4825,54.4221,54.4307,50375.0
2017-01-06 14:50:00,63.11,63.15,63.09,63.15,52416.0,54.4307,54.4652,54.4135,54.4652,52416.0
2017-01-06 14:55:00,63.14,63.14,63.12,63.12,39826.0,54.4566,54.4566,54.4394,54.4394,39826.0
2017-01-06 15:00:00,63.12,63.17,63.12,63.16,36502.0,54.4394,54.4825,54.4394,54.4739,36502.0
2017-01-06 15:05:00,63.16,63.2,63.15,63.17,46278.0,54.4739,54.5084,54.4652,54.4825,46278.0
2017-01-06 15:10:00,63.18,63.19,63.16,63.17,43449.0,54.4911,54.4997,54.4739,54.4825,43449.0
2017-01-06 15:15:00,63.16,63.17,63.14,63.16,23559.0,54.4739,54.4825,54.4566,54.4739,23559.0
2017-01-06 15:20:00,63.16,63.16,63.12,63.15,77172.0,54.4739,54.4739,54.4394,54.4652,77172.0
2017-01-06 15:25:00,63.15,63.15,63.11,63.12,37732.0,54.4652,54.4652,54.4307,54.4394,37732.0
2017-01-06 15:30:00,63.12,63.15,63.11,63.14,434433.0,54.4394,54.4652,54.4307,54.4566,434433.0
2017-01-06 15:35:00,63.14,63.18,63.12,63.18,194047.0,54.4566,54.4911,54.4394,54.4911,194047.0
2017-01-06 15:40:00,63.18,63.22,63.18,63.18,391790.0,54.4911,54.5256,54.4911,54.4911,391790.0
2017-01-06 15:45:00,63.19,63.19,63.15,63.15,145989.0,54.4997,54.4997,54.4652,54.4652,145989.0
2017-01-06 15:50:00,63.16,63.17,63.15,63.16,117512.0,54.4739,54.4825,54.4652,54.4739,117512.0
2017-01-06 15:55:00,63.17,63.17,63.09,63.13,1519114.0,54.4825,54.4825,54.4135,54.448,1519114.0
2017-01-09 09:30:00,63.07,63.07,62.86,62.86,163740.0,54.3962,54.3962,54.2151,54.2151,163740.0
2017-01-09 09:35:00,62.86,62.88,62.78,62.88,170852.0,54.2151,54.2324,54.1461,54.2324,170852.0
2017-01-09 09:40:00,62.89,62.89,62.78,62.79,107251.0,54.241,54.241,54.1461,54.1548,107251.0
2017-01-09 09:45:00,62.79,62.89,62.77,62.88,142087.0,54.1548,54.241,54.1375,54.2324,142087.0
2017-01-09 09:50:00,62.87,62.97,62.87,62.92,65365.0,54.2238,54.31,54.2238,54.2669,65365.0
2017-01-09 09:55:00,62.92,62.94,62.88,62.9,111745.0,54.2669,54.2841,54.2324,54.2496,111745.0
2017-01-09 10:00:00,62.9,62.91,62.82,62.85,108162.0,54.2496,54.2583,54.1806,54.2065,108162.0
2017-01-09 10:05:00,62.84,62.84,62.79,62.8,69542.0,54.1979,54.1979,54.1548,54.1634,69542.0
2017-01-09 10:10:00,62.8,62.81,62.77,62.78,36429.0,54.1634,54.172,54.1375,54.1461,36429.0
2017-01-09 10:15:00,62.77,62.83,62.74,62.81,58827.0,54.1375,54.1893,54.1116,54.172,58827.0
2017-01-09 10:20:00,62.81,62.88,62.8,62.88,57190.0,54.172,54.2324,54.1634,54.2324,57190.0
2017-01-09 10:25:00,62.87,62.88,62.82,62.84,79073.0,54.2238,54.2324,54.1806,54.1979,79073.0
2017-01-09 10:30:00,62.83,62.87,62.8,62.87,276504.0,54.1893,54.2238,54.1634,54.2238,276504.0
2017-01-09 10:35:00,62.87,62.87,62.83,62.85,169831.0,54.2238,54.2238,54.1893,54.2065,169831.0
2017-01-09 10:40:00,62.86,62.88,62.85,62.86,39046.0,54.2151,54.2324,54.2065,54.2151,39046.0
2017-01-09 10:45:00,62.85,62.88,62.82,62.88,83428.0,54.2065,54.2324,54.1806,54.2324,83428.0
2017-01-09 10:50:00,62.89,62.97,62.88,62.95,82770.0,54.241,54.31,54.2324,54.2928,82770.0
2017-01-09 10:55:00,62.96,62.97,62.93,62.96,49521.0,54.3014,54.31,54.2755,54.3014,49521.0
2017-01-09 11:00:00,62.95,62.95,62.88,62.89,34055.0,54.2928,54.2928,54.2324,54.241,34055.0
2017-01-09 11:05:00,62.9,62.94,62.89,62.92,33874.0,54.2496,54.2841,54.241,54.2669,33874.0
2017-01-09 11:10:00,62.91,62.94,62.88,62.93,55335.0,54.2583,54.2841,54.2324,54.2755,55335.0
2017-01-09 11:15:00,62.92,62.92,62.88,62.91,51422.0,54.2669,54.2669,54.2324,54.2583,51422.0
2017-01-09 11:20:00,62.92,62.95,62.92,62.93,42931.0,54.2669,54.2928,54.2669,54.2755,42931.0
2017-01-09 11:25:00,62.93,62.95,62.91,62.94,31591.0,54.2755,54.2928,54.2583,54.2841,31591.0
2017-01-09 11:30:00,62.94,62.94,62.87,62.89,80131.0,54.2841,54.2841,54.2238,54.241,80131.0
2017-01-09 11:35:00,62.89,62.9,62.87,62.89,26342.0,54.241,54.2496,54.2238,54.241,26342.0
2017-01-09 11:40:00,62.89,62.91,62.86,62.88,64637.0,54.241,54.2583,54.2151,54.2324,64637.0
2017-01-09 11:45:00,62.88,62.91,62.88,62.91,52945.0,54.2324,54.2583,54.2324,54.2583,52945.0
2017-01-09 11:50:00,62.91,62.91,62.88,62.9,40886.0,54.2583,54.2583,54.2324,54.2496,40886.0
2017-01-09 11:55:00,62.9,62.92,62.88,62.92,37229.0,54.2496,54.2669,54.2324,54.2669,37229.0
2017-01-09 12:00:00,62.91,62.92,62.88,62.9,19898.0,54.2583,54.2669,54.2324,54.2496,19898.0
2017-01-09 12:05:00,62.9,62.91,62.89,62.89,8850.0,54.2496,54.2583,54.241,54.241,8850.0
2017-01-09 12:10:00,62.89,62.91,62.88,62.88,14519.0,54.241,54.2583,54.2324,54.2324,14519.0
2017-01-09 12:15:00,62.89,62.89,62.84,62.85,20227.0,54.241,54.241,54.1979,54.2065,20227.0
2017-01-09 12:20:00,62.85,62.85,62.82,62.83,11791.0,54.2065,54.2065,54.1806,54.1893,11791.0
2017-01-09 12:25:00,62.83,62.85,62.82,62.85,15454.0,54.1893,54.2065,54.1806,54.2065,15454.0
2017-01-09 12:30:00,62.85,62.85,62.82,62.83,39368.0,54.2065,54.2065,54.1806,54.1893,39368.0
2017-01-09 12:35:00,62.83,62.83,62.81,62.82,72006.0,54.1893,54.1893,54.172,54.1806,72006.0
2017-01-09 12:40:00,62.82,62.84,62.82,62.84,27845.0,54.1806,54.1979,54.1806,54.1979,27845.0
2017-01-09 12:45:00,62.83,62.85,62.83,62.85,25727.0,54.1893,54.2065,54.1893,54.2065,25727.0
2017-01-09 12:50:00,62.85,62.89,62.84,62.88,40412.0,54.2065,54.241,54.1979,54.2324,40412.0
2017-01-09 12:55:00,62.89,62.92,62.89,62.89,30322.0,54.241,54.2669,54.241,54.241,30322.0
2017-01-09 13:00:00,62.89,62.9,62.86,62.86,39371.0,54.241,54.2496,54.2151,54.2151,39371.0
2017-01-09 13:05:00,62.86,62.87,62.85,62.85,23822.0,54.2151,54.2238,54.2065,54.2065,23822.0
2017-01-09 13:10:00,62.85,62.85,62.82,62.82,19935.0,54.2065,54.2065,54.1806,54.1806,19935.0
2017-01-09 13:15:00,62.82,62.83,62.81,62.81,18660.0,54.1806,54.1893,54.172,54.172,18660.0
2017-01-09 13:20:00,62.81,62.82,62.78,62.78,25829.0,54.172,54.1806,54.1461,54.1461,25829.0
2017-01-09 13:25:00,62.78,62.78,62.73,62.74,53061.0,54.1461,54.1461,54.103,54.1116,53061.0
2017-01-09 13:30:00,62.75,62.76,62.73,62.75,27722.0,54.1203,54.1289,54.103,54.1203,27722.0
2017-01-09 13:35:00,62.75,62.76,62.73,62.75,36025.0,54.1203,54.1289,54.103,54.1203,36025.0
2017-01-09 13:40:00,62.76,62.78,62.74,62.77,21652.0,54.1289,54.1461,54.1116,54.1375,21652.0
2017-01-09 13:45:00,62.77,62.78,62.76,62.76,35753.0,54.1375,54.1461,54.1289,54.1289,35753.0
2017-01-09 13:50:00,62.77,62.77,62.74,62.74,7555.0,54.1375,54.1375,54.1116,54.1116,7555.0
2017-01-09 13:55:00,62.75,62.76,62.73,62.76,43645.0,54.1203,54.1289,54.103,54.1289,43645.0
2017-01-09 14:00:00,62.76,62.77,62.75,62.76,34515.0,54.1289,54.1375,54.1203,54.1289,34515.0
2017-01-09 14:05:00,62.76,62.77,62.74,62.75,16169.0,54.1289,54.1375,54.1116,54.1203,16169.0
2017-01-09 14:10:00,62.75,62.75,62.7,62.71,168440.0,54.1203,54.1203,54.0771,54.0858,168440.0
2017-01-09 14:15:00,62.71,62.72,62.7,62.71,166549.0,54.0858,54.0944,54.0771,54.0858,166549.0
2017-01-09 14:20:00,62.71,62.71,62.69,62.7,22744.0,54.0858,54.0858,54.0685,54.0771,22744.0
2017-01-09 14:25:00,62.7,62.74,62.69,62.73,28485.0,54.0771,54.1116,54.0685,54.103,28485.0
2017-01-09 14:30:00,62.73,62.73,62.68,62.68,52139.0,54.103,54.103,54.0599,54.0599,52139.0
2017-01-09 14:35:00,62.68,62.72,62.66,62.66,41480.0,54.0599,54.0944,54.0426,54.0426,41480.0
2017-01-09 14:40:00,62.66,62.67,62.64,62.65,95111.0,54.0426,54.0513,54.0254,54.034,95111.0
2017-01-09 14:45:00,62.65,62.67,62.64,62.66,79276.0,54.034,54.0513,54.0254,54.0426,79276.0
2017-01-09 14:50:00,62.66,62.68,62.64,62.66,84688.0,54.0426,54.0599,54.0254,54.0426,84688.0
2017-01-09 14:55:00,62.66,62.67,62.64,62.66,64657.0,54.0426,54.0513,54.0254,54.0426,64657.0
2017-01-09 15:00:00,62.66,62.69,62.65,62.67,115806.0,54.0426,54.0685,54.034,54.0513,115806.0
2017-01-09 15:05:00,62.67,62.67,62.65,62.66,99702.0,54.0513,54.0513,54.034,54.0426,99702.0
2017-01-09 15:10:00,62.65,62.68,62.65,62.66,108171.0,54.034,54.0599,54.034,54.0426,108171.0
2017-01-09 15:15:00,62.65,62.66,62.64,62.65,136075.0,54.034,54.0426,54.0254,54.034,136075.0
2017-01-09 15:20:00,62.65,62.65,62.62,62.62,38198.0,54.034,54.034,54.0081,54.0081,38198.0
2017-01-09 15:25:00,62.62,62.71,62.62,62.7,82524.0,54.0081,54.0858,54.0081,54.0771,82524.0
2017-01-09 15:30:00,62.71,62.71,62.67,62.69,145722.0,54.0858,54.0858,54.0513,54.0685,145722.0
2017-01-09 15:35:00,62.68,62.7,62.67,62.7,67369.0,54.0599,54.0771,54.0513,54.0771,67369.0
2017-01-09 15:40:00,62.7,62.71,62.69,62.71,95858.0,54.0771,54.0858,54.0685,54.0858,95858.0
2017-01-09 15:45:00,62.7,62.71,62.68,62.71,105850.0,54.0771,54.0858,54.0599,54.0858,105850.0
2017-01-09 15:50:00,62.71,62.73,62.68,62.69,231233.0,54.0858,54.103,54.0599,54.0685,231233.0
2017-01-09 15:55:00,62.69,62.7,62.66,62.67,320277.0,54.0685,54.0771,54.0426,54.0513,320277.0
2017-01-10 09:30:00,62.76,62.85,62.63,62.72,200196.0,54.1289,54.2065,54.0168,54.0944,200196.0
2017-01-10 09:35:00,62.73,62.87,62.72,62.85,183126.0,54.103,54.2238,54.0944,54.2065,183126.0
2017-01-10 09:40:00,62.85,62.95,62.85,62.94,113517.0,54.2065,54.2928,54.2065,54.2841,113517.0
2017-01-10 09:45:00,62.94,62.94,62.87,62.92,54792.0,54.2841,54.2841,54.2238,54.2669,54792.0
2017-01-10 09:50:00,62.92,62.97,62.82,62.9,123181.0,54.2669,54.31,54.1806,54.2496,123181.0
2017-01-10 09:55:00,62.89,62.93,62.85,62.93,61649.0,54.241,54.2755,54.2065,54.2755,61649.0
2017-01-10 10:00:00,62.93,62.96,62.91,62.92,38689.0,54.2755,54.3014,54.2583,54.2669,38689.0
2017-01-10 10:05:00,62.92,62.94,62.9,62.92,100576.0,54.2669,54.2841,54.2496,54.2669,100576.0
2017-01-10 10:10:00,62.92,62.93,62.87,62.92,53062.0,54.2669,54.2755,54.2238,54.2669,53062.0
2017-01-10 10:15:00,62.93,62.94,62.92,62.93,17306.0,54.2755,54.2841,54.2669,54.2755,17306.0
2017-01-10 10:20:00,62.92,62.98,62.92,62.96,29766.0,54.2669,54.3186,54.2669,54.3014,29766.0
2017-01-10 10:25:00,62.97,62.98,62.95,62.97,59522.0,54.31,54.3186,54.2928,54.31,59522.0
2017-01-10 10:30:00,62.98,63.02,62.96,62.99,45838.0,54.3186,54.3531,54.3014,54.3273,45838.0
2017-01-10 10:35:00,62.99,62.99,62.91,62.94,30584.0,54.3273,54.3273,54.2583,54.2841,30584.0
2017-01-10 10:40:00,62.94,62.95,62.91,62.92,21143.0,54.2841,54.2928,54.2583,54.2669,21143.0
2017-01-10 10:45:00,62.91,62.96,62.9,62.91,35479.0,54.2583,54.3014,54.2496,54.2583,35479.0
2017-01-10 10:50:00,62.91,62.98,62.91,62.95,162281.0,54.2583,54.3186,54.2583,54.2928,162281.0
2017-01-10 10:55:00,62.95,62.97,62.94,62.95,51922.0,54.2928,54.31,54.2841,54.2928,51922.0
2017-01-10 11:00:00,62.95,63.04,62.95,63.04,179237.0,54.2928,54.3704,54.2928,54.3704,179237.0
2017-01-10 11:05:00,63.05,63.08,63.04,63.06,33544.0,54.379,54.4049,54.3704,54.3876,33544.0
2017-01-10 11:10:00,63.05,63.08,63.02,63.08,25873.0,54.379,54.4049,54.3531,54.4049,25873.0
2017-01-10 11:15:00,63.09,63.1,63.06,63.07,25756.0,54.4135,54.4221,54.3876,54.3962,25756.0
2017-01-10 11:20:00,63.07,63.1,63.06,63.1,18221.0,54.3962,54.4221,54.3876,54.4221,18221.0
2017-01-10 11:25:00,63.11,63.11,63.05,63.06,26446.0,54.4307,54.4307,54.379,54.3876,26446.0
2017-01-10 11:30:00,63.05,63.06,63.02,63.04,42099.0,54.379,54.3876,54.3531,54.3704,42099.0
2017-01-10 11:35:00,63.04,63.06,63.03,63.06,18859.0,54.3704,54.3876,54.3618,54.3876,18859.0
2017-01-10 11:40:00,63.06,63.09,63.06,63.08,12478.0,54.3876,54.4135,54.3876,54.4049,12478.0
2017-01-10 11:45:00,63.08,63.11,63.07,63.11,23686.0,54.4049,54.4307,54.3962,54.4307,23686.0
2017-01-10 11:50:00,63.1,63.13,63.1,63.11,18608.0,54.4221,54.448,54.4221,54.4307,18608.0
2017-01-10 11:55:00,63.11,63.14,63.08,63.09,20691.0,54.4307,54.4566,54.4049,54.4135,20691.0
2017-01-10 12:00:00,63.09,63.11,63.08,63.1,73807.0,54.4135,54.4307,54.4049,54.4221,73807.0
2017-01-10 12:05:00,63.11,63.12,63.1,63.12,15203.0,54.4307,54.4394,54.4221,54.4394,15203.0
2017-01-10 12:10:00,63.12,63.13,63.11,63.11,11431.0,54.4394,54.448,54.4307,54.4307,11431.0
2017-01-10 12:15:00,63.11,63.13,63.09,63.1,24859.0,54.4307,54.448,54.4135,54.4221,24859.0
2017-01-10 12:20:00,63.1,63.13,63.1,63.11,35792.0,54.4221,54.448,54.4221,54.4307,35792.0
2017-01-10 12:25:00,63.11,63.13,63.11,63.12,14290.0,54.4307,54.448,54.4307,54.4394,14290.0
2017-01-10 12:30:00,63.12,63.15,63.12,63.13,33472.0,54.4394,54.4652,54.4394,54.448,33472.0
2017-01-10 12:35:00,63.14,63.15,63.12,63.14,26194.0,54.4566,54.4652,54.4394,54.4566,26194.0
2017-01-10 12:40:00,63.14,63.15,63.13,63.14,345474.0,54.4566,54.4652,54.448,54.4566,345474.0
2017-01-10 12:45:00,63.14,63.15,63.1,63.11,124390.0,54.4566,54.4652,54.4221,54.4307,124390.0
2017-01-10 12:50:00,63.11,63.11,63.07,63.09,36888.0,54.4307,54.4307,54.3962,54.4135,36888.0
2017-01-10 12:55:00,63.08,63.1,63.06,63.09,80413.0,54.4049,54.4221,54.3876,54.4135,80413.0
2017-01-10 13:00:00,63.09,63.12,63.08,63.08,122005.0,54.4135,54.4394,54.4049,54.4049,122005.0
2017-01-10 13:05:00,63.09,63.1,63.07,63.09,59925.0,54.4135,54.4221,54.3962,54.4135,59925.0
2017-01-10 13:10:00,63.08,63.12,63.07,63.11,34883.0,54.4049,54.4394,54.3962,54.4307,34883.0
2017-01-10 13:15:00,63.11,63.12,63.09,63.11,75528.0,54.4307,54.4394,54.4135,54.4307,75528.0
2017-01-10 13:20:00,63.11,63.11,63.06,63.07,86015.0,54.4307,54.4307,54.3876,54.3962,86015.0
2017-01-10 13:25:00,63.07,63.07,63.05,63.07,28603.0,54.3962,54.3962,54.379,54.3962,28603.0
2017-01-10 13:30:00,63.06,63.06,63.03,63.04,54704.0,54.3876,54.3876,54.3618,54.3704,54704.0
2017-01-10 13:35:00,63.04,63.06,63.03,63.05,27219.0,54.3704,54.3876,54.3618,54.379,27219.0
2017-01-10 13:40:00,63.05,63.05,62.98,62.98,38339.0,54.379,54.379,54.3186,54.3186,38339.0
2017-01-10 13:45:00,62.98,63.0,62.97,62.98,58737.0,54.3186,54.3359,54.31,54.3186,58737.0
2017-01-10 13:50:00,62.97,62.97,62.95,62.96,27558.0,54.31,54.31,54.2928,54.3014,27558.0
2017-01-10 13:55:00,62.97,62.97,62.89,62.9,63378.0,54.31,54.31,54.241,54.2496,63378.0
2017-01-10 14:00:00,62.89,62.89,62.81,62.85,81552.0,54.241,54.241,54.172,54.2065,81552.0
2017-01-10 14:05:00,62.85,62.86,62.83,62.85,67454.0,54.2065,54.2151,54.1893,54.2065,67454.0
2017-01-10 14:10:00,62.84,62.87,62.84,62.87,99300.0,54.1979,54.2238,54.1979,54.2238,99300.0
2017-01-10 14:15:00,62.87,62.9,62.85,62.9,58121.0,54.2238,54.2496,54.2065,54.2496,58121.0
2017-01-10 14:20:00,62.89,62.94,62.89,62.91,47134.0,54.241,54.2841,54.241,54.2583,47134.0
2017-01-10 14:25:00,62.92,62.92,62.86,62.86,61059.0,54.2669,54.2669,54.2151,54.2151,61059.0
2017-01-10 14:30:00,62.86,62.91,62.85,62.88,50333.0,54.2151,54.2583,54.2065,54.2324,50333.0
2017-01-10 14:35:00,62.89,62.93,62.88,62.9,90810.0,54.241,54.2755,54.2324,54.2496,90810.0
2017-01-10 14:40:00,62.91,62.91,62.87,62.88,59696.0,54.2583,54.2583,54.2238,54.2324,59696.0
2017-01-10 14:45:00,62.88,62.9,62.87,62.9,47335.0,54.2324,54.2496,54.2238,54.2496,47335.0
2017-01-10 14:50:00,62.9,62.9,62.85,62.88,84068.0,54.2496,54.2496,54.2065,54.2324,84068.0
2017-01-10 14:55:00,62.88,62.89,62.86,62.88,87834.0,54.2324,54.241,54.2151,54.2324,87834.0
2017-01-10 15:00:00,62.88,62.91,62.87,62.9,42349.0,54.2324,54.2583,54.2238,54.2496,42349.0
2017-01-10 15:05:00,62.91,62.93,62.89,62.92,44976.0,54.2583,54.2755,54.241,54.2669,44976.0
2017-01-10 15:10:00,62.92,62.95,62.92,62.93,66896.0,54.2669,54.2928,54.2669,54.2755,66896.0
2017-01-10 15:15:00,62.93,62.95,62.92,62.94,47078.0,54.2755,54.2928,54.2669,54.2841,47078.0
2017-01-10 15:20:00,62.94,62.95,62.92,62.92,49306.0,54.2841,54.2928,54.2669,54.2669,49306.0
2017-01-10 15:25:00,62.92,62.94,62.91,62.93,46683.0,54.2669,54.2841,54.2583,54.2755,46683.0
2017-01-10 15:30:00,62.93,62.99,62.92,62.99,66367.0,54.2755,54.3273,54.2669,54.3273,66367.0
2017-01-10 15:35:00,62.99,63.01,62.96,62.98,80568.0,54.3273,54.3445,54.3014,54.3186,80568.0
2017-01-10 15:40:00,62.97,62.98,62.94,62.95,398260.0,54.31,54.3186,54.2841,54.2928,398260.0
2017-01-10 15:45:00,62.94,62.97,62.91,62.93,198653.0,54.2841,54.31,54.2583,54.2755,198653.0
2017-01-10 15:50:00,62.92,62.94,62.92,62.94,224373.0,54.2669,54.2841,54.2669,54.2841,224373.0
2017-01-10 15:55:00,62.94,62.94,62.88,62.89,1084017.0,54.2841,54.2841,54.2324,54.241,1084017.0
2017-01-11 09:30:00,62.97,63.03,62.93,62.93,429368.0,54.31,54.3618,54.2755,54.2755,429368.0
2017-01-11 09:35:00,62.93,62.97,62.88,62.95,336491.0,54.2755,54.31,54.2324,54.2928,336491.0
2017-01-11 09:40:00,62.95,63.01,62.94,62.99,293342.0,54.2928,54.3445,54.2841,54.3273,293342.0
2017-01-11 09:45:00,62.99,63.0,62.95,63.0,197071.0,54.3273,54.3359,54.2928,54.3359,197071.0
2017-01-11 09:50:00,62.99,63.05,62.95,63.04,213946.0,54.3273,54.379,54.2928,54.3704,213946.0
2017-01-11 09:55:00,63.04,63.1,63.03,63.08,138019.0,54.3704,54.4221,54.3618,54.4049,138019.0
2017-01-11 10:00:00,63.08,63.1,63.06,63.08,143950.0,54.4049,54.4221,54.3876,54.4049,143950.0
2017-01-11 10:05:00,63.07,63.09,63.04,63.09,91857.0,54.3962,54.4135,54.3704,54.4135,91857.0
2017-01-11 10:10:00,63.08,63.09,63.02,63.04,35201.0,54.4049,54.4135,54.3531,54.3704,35201.0
2017-01-11 10:15:00,63.03,63.06,62.96,63.03,829982.0,54.3618,54.3876,54.3014,54.3618,829982.0
2017-01-11 10:20:00,63.04,63.09,63.04,63.08,61462.0,54.3704,54.4135,54.3704,54.4049,61462.0
2017-01-11 10:25:00,63.08,63.14,63.07,63.11,88831.0,54.4049,54.4566,54.3962,54.4307,88831.0
2017-01-11 10:30:00,63.11,63.12,63.07,63.1,101833.0,54.4307,54.4394,54.3962,54.4221,101833.0
2017-01-11 10:35:00,63.09,63.17,63.08,63.17,66606.0,54.4135,54.4825,54.4049,54.4825,66606.0
2017-01-11 10:40:00,63.17,63.18,63.12,63.16,68377.0,54.4825,54.4911,54.4394,54.4739,68377.0
2017-01-11 10:45:00,63.17,63.2,63.15,63.15,27350.0,54.4825,54.5084,54.4652,54.4652,27350.0
2017-01-11 10:50:00,63.16,63.18,63.1,63.13,83315.0,54.4739,54.4911,54.4221,54.448,83315.0
2017-01-11 10:55:00,63.13,63.13,63.05,63.1,142513.0,54.448,54.448,54.379,54.4221,142513.0
2017-01-11 11:00:00,63.1,63.16,63.1,63.14,121956.0,54.4221,54.4739,54.4221,54.4566,121956.0
2017-01-11 11:05:00,63.14,63.16,63.11,63.16,30573.0,54.4566,54.4739,54.4307,54.4739,30573.0
2017-01-11 11:10:00,63.16,63.18,63.14,63.14,29879.0,54.4739,54.4911,54.4566,54.4566,29879.0
2017-01-11 11:15:00,63.15,63.21,63.13,63.2,73813.0,54.4652,54.517,54.448,54.5084,73813.0
2017-01-11 11:20:00,63.2,63.3,63.13,63.13,158957.0,54.5084,54.5946,54.448,54.448,158957.0
2017-01-11 11:25:00,63.13,63.18,63.05,63.06,202453.0,54.448,54.4911,54.379,54.3876,202453.0
2017-01-11 11:30:00,63.06,63.07,62.95,63.02,175420.0,54.3876,54.3962,54.2928,54.3531,175420.0
2017-01-11 11:35:00,63.02,63.05,62.9,63.0,183324.0,54.3531,54.379,54.2496,54.3359,183324.0
2017-01-11 11:40:00,62.99,63.0,62.93,62.97,660934.0,54.3273,54.3359,54.2755,54.31,660934.0
2017-01-11 11:45:00,62.98,63.03,62.96,63.0,265134.0,54.3186,54.3618,54.3014,54.3359,265134.0
2017-01-11 11:50:00,63.0,63.05,62.96,63.04,509627.0,54.3359,54.379,54.3014,54.3704,509627.0
2017-01-11 11:55:00,63.04,63.12,63.02,63.11,380935.0,54.3704,54.4394,54.3531,54.4307,380935.0
2017-01-11 12:00:00,63.12,63.16,63.11,63.15,262162.0,54.4394,54.4739,54.4307,54.4652,262162.0
2017-01-11 12:05:00,63.16,63.18,63.09,63.12,160054.0,54.4739,54.4911,54.4135,54.4394,160054.0
2017-01-11 12:10:00,63.13,63.17,63.1,63.12,136022.0,54.448,54.4825,54.4221,54.4394,136022.0
2017-01-11 12:15:00,63.12,63.13,63.04,63.05,170297.0,54.4394,54.448,54.3704,54.379,170297.0
2017-01-11 12:20:00,63.04,63.05,62.98,63.02,73759.0,54.3704,54.379,54.3186,54.3531,73759.0
2017-01-11 12:25:00,63.04,63.12,63.03,63.12,79416.0,54.3704,54.4394,54.3618,54.4394,79416.0
2017-01-11 12:30:00,63.12,63.14,63.05,63.06,92335.0,54.4394,54.4566,54.379,54.3876,92335.0
2017-01-11 12:35:00,63.06,63.12,63.05,63.08,68537.0,54.3876,54.4394,54.379,54.4049,68537.0
2017-01-11 12:40:00,63.1,63.1,62.97,63.01,95193.0,54.4221,54.4221,54.31,54.3445,95193.0
2017-01-11 12:45:00,63.0,63.03,62.94,63.02,61023.0,54.3359,54.3618,54.2841,54.3531,61023.0
2017-01-11 12:50:00,63.02,63.05,63.02,63.03,21816.0,54.3531,54.379,54.3531,54.3618,21816.0
2017-01-11 12:55:00,63.04,63.1,63.02,63.1,55374.0,54.3704,54.4221,54.3531,54.4221,55374.0
2017-01-11 13:00:00,63.09,63.1,63.05,63.07,40824.0,54.4135,54.4221,54.379,54.3962,40824.0
2017-01-11 13:05:00,63.06,63.12,63.06,63.08,48884.0,54.3876,54.4394,54.3876,54.4049,48884.0
2017-01-11 13:10:00,63.08,63.08,62.96,63.01,85126.0,54.4049,54.4049,54.3014,54.3445,85126.0
2017-01-11 13:15:00,63.0,63.0,62.93,63.0,49133.0,54.3359,54.3359,54.2755,54.3359,49133.0
2017-01-11 13:20:00,62.99,63.06,62.97,63.04,35950.0,54.3273,54.3876,54.31,54.3704,35950.0
2017-01-11 13:25:00,63.03,63.04,62.92,62.95,98184.0,54.3618,54.3704,54.2669,54.2928,98184.0
2017-01-11 13:30:00,62.94,63.0,62.93,63.0,78914.0,54.2841,54.3359,54.2755,54.3359,78914.0
2017-01-11 13:35:00,63.0,63.14,62.99,63.11,103310.0,54.3359,54.4566,54.3273,54.4307,103310.0
2017-01-11 13:40:00,63.11,63.12,63.07,63.12,58566.0,54.4307,54.4394,54.3962,54.4394,58566.0
2017-01-11 13:45:00,63.12,63.16,63.07,63.07,44638.0,54.4394,54.4739,54.3962,54.3962,44638.0
2017-01-11 13:50:00,63.07,63.14,63.06,63.14,58537.0,54.3962,54.4566,54.3876,54.4566,58537.0
2017-01-11 13:55:00,63.13,63.17,63.11,63.14,102357.0,54.448,54.4825,54.4307,54.4566,102357.0
2017-01-11 14:00:00,63.13,63.15,63.09,63.11,35927.0,54.448,54.4652,54.4135,54.4307,35927.0
2017-01-11 14:05:00,63.11,63.11,63.08,63.09,45167.0,54.4307,54.4307,54.4049,54.4135,45167.0
2017-01-11 14:10:00,63.09,63.14,63.08,63.13,30616.0,54.4135,54.4566,54.4049,54.448,30616.0
2017-01-11 14:15:00,63.13,63.18,63.12,63.17,64900.0,54.448,54.4911,54.4394,54.4825,64900.0
2017-01-11 14:20:00,63.17,63.17,63.11,63.14,66942.0,54.4825,54.4825,54.4307,54.4566,66942.0
2017-01-11 14:25:00,63.14,63.17,63.12,63.12,38652.0,54.4566,54.4825,54.4394,54.4394,38652.0
2017-01-11 14:30:00,63.13,63.19,63.12,63.15,118298.0,54.448,54.4997,54.4394,54.4652,118298.0
2017-01-11 14:35:00,63.16,63.19,63.15,63.19,72192.0,54.4739,54.4997,54.4652,54.4997,72192.0
2017-01-11 14:40:00,63.19,63.2,63.15,63.17,40288.0,54.4997,54.5084,54.4652,54.4825,40288.0
2017-01-11 14:45:00,63.17,63.17,63.13,63.14,82508.0,54.4825,54.4825,54.448,54.4566,82508.0
2017-01-11 14:50:00,63.14,63.15,63.12,63.15,57982.0,54.4566,54.4652,54.4394,54.4652,57982.0
2017-01-11 14:55:00,63.14,63.14,63.11,63.14,61353.0,54.4566,54.4566,54.4307,54.4566,61353.0
2017-01-11 15:00:00,63.13,63.19,63.13,63.18,77355.0,54.448,54.4997,54.448,54.4911,77355.0
2017-01-11 15:05:00,63.19,63.22,63.15,63.16,100177.0,54.4997,54.5256,54.4652,54.4739,100177.0
2017-01-11 15:10:00,63.16,63.18,63.15,63.16,69777.0,54.4739,54.4911,54.4652,54.4739,69777.0
2017-01-11 15:15:00,63.16,63.19,63.15,63.18,56584.0,54.4739,54.4997,54.4652,54.4911,56584.0
2017-01-11 15:20:00,63.18,63.19,63.13,63.15,157117.0,54.4911,54.4997,54.448,54.4652,157117.0
2017-01-11 15:25:00,63.15,63.15,63.12,63.14,89498.0,54.4652,54.4652,54.4394,54.4566,89498.0
2017-01-11 15:30:00,63.14,63.18,63.13,63.18,117702.0,54.4566,54.4911,54.448,54.4911,117702.0
2017-01-11 15:35:00,63.18,63.21,63.17,63.19,92301.0,54.4911,54.517,54.4825,54.4997,92301.0
2017-01-11 15:40:00,63.18,63.19,63.16,63.18,125188.0,54.4911,54.4997,54.4739,54.4911,125188.0
2017-01-11 15:45:00,63.19,63.23,63.18,63.22,275543.0,54.4997,54.5342,54.4911,54.5256,275543.0
2017-01-11 15:50:00,63.21,63.23,63.2,63.23,174603.0,54.517,54.5342,54.5084,54.5342,174603.0
2017-01-11 15:55:00,63.22,63.26,63.2,63.25,309848.0,54.5256,54.5601,54.5084,54.5515,309848.0
2017-01-12 09:30:00,63.18,63.24,63.05,63.08,208645.0,54.4911,54.5429,54.379,54.4049,208645.0
2017-01-12 09:35:00,63.06,63.06,62.89,62.92,278853.0,54.3876,54.3876,54.241,54.2669,278853.0
2017-01-12 09:40:00,62.91,62.96,62.88,62.9,155912.0,54.2583,54.3014,54.2324,54.2496,155912.0
2017-01-12 09:45:00,62.9,62.98,62.88,62.93,144074.0,54.2496,54.3186,54.2324,54.2755,144074.0
2017-01-12 09:50:00,62.93,62.93,62.76,62.87,1031893.0,54.2755,54.2755,54.1289,54.2238,1031893.0
2017-01-12 09:55:00,62.87,62.87,62.78,62.84,1083101.0,54.2238,54.2238,54.1461,54.1979,1083101.0
2017-01-12 10:00:00,62.83,62.85,62.7,62.72,200947.0,54.1893,54.2065,54.0771,54.0944,200947.0
2017-01-12 10:05:00,62.72,62.72,62.57,62.6,393518.0,54.0944,54.0944,53.965,53.9909,393518.0
2017-01-12 10:10:00,62.61,62.75,62.6,62.73,112804.0,53.9995,54.1203,53.9909,54.103,112804.0
2017-01-12 10:15:00,62.74,62.74,62.67,62.67,153686.0,54.1116,54.1116,54.0513,54.0513,153686.0
2017-01-12 10:20:00,62.66,62.71,62.61,62.67,213155.0,54.0426,54.0858,53.9995,54.0513,213155.0
2017-01-12 10:25:00,62.68,62.71,62.66,62.7,46288.0,54.0599,54.0858,54.0426,54.0771,46288.0
2017-01-12 10:30:00,62.71,62.72,62.61,62.62,98012.0,54.0858,54.0944,53.9995,54.0081,98012.0
2017-01-12 10:35:00,62.62,62.63,62.53,62.57,75145.0,54.0081,54.0168,53.9305,53.965,75145.0
2017-01-12 10:40:00,62.57,62.68,62.57,62.67,71902.0,53.965,54.0599,53.965,54.0513,71902.0
2017-01-12 10:45:00,62.66,62.67,62.54,62.54,96636.0,54.0426,54.0513,53.9391,53.9391,96636.0
2017-01-12 10:50:00,62.53,62.56,62.51,62.53,59041.0,53.9305,53.9564,53.9133,53.9305,59041.0
2017-01-12 10:55:00,62.52,62.53,62.46,62.48,40341.0,53.9219,53.9305,53.8701,53.8874,40341.0
2017-01-12 11:00:00,62.46,62.46,62.37,62.39,117081.0,53.8701,53.8701,53.7925,53.8098,117081.0
2017-01-12 11:05:00,62.4,62.43,62.4,62.42,235415.0,53.8184,53.8443,53.8184,53.8356,235415.0
2017-01-12 11:10:00,62.42,62.46,62.39,62.45,165007.0,53.8356,53.8701,53.8098,53.8615,165007.0
2017-01-12 11:15:00,62.46,62.54,62.43,62.47,248230.0,53.8701,53.9391,53.8443,53.8788,248230.0
2017-01-12 11:20:00,62.48,62.53,62.46,62.53,70130.0,53.8874,53.9305,53.8701,53.9305,70130.0
2017-01-12 11:25:00,62.53,62.58,62.53,62.57,116566.0,53.9305,53.9736,53.9305,53.965,116566.0
2017-01-12 11:30:00,62.57,62.58,62.53,62.56,215743.0,53.965,53.9736,53.9305,53.9564,215743.0
2017-01-12 11:35:00,62.55,62.56,62.51,62.56,56499.0,53.9478,53.9564,53.9133,53.9564,56499.0
2017-01-12 11:40:00,62.55,62.56,62.5,62.53,47517.0,53.9478,53.9564,53.9046,53.9305,47517.0
2017-01-12 11:45:00,62.54,62.54,62.46,62.47,338608.0,53.9391,53.9391,53.8701,53.8788,338608.0
2017-01-12 11:50:00,62.47,62.5,62.45,62.46,154956.0,53.8788,53.9046,53.8615,53.8701,154956.0
2017-01-12 11:55:00,62.46,62.46,62.42,62.45,116225.0,53.8701,53.8701,53.8356,53.8615,116225.0
2017-01-12 12:00:00,62.45,62.58,62.44,62.57,190443.0,53.8615,53.9736,53.8529,53.965,190443.0
2017-01-12 12:05:00,62.57,62.58,62.52,62.53,119557.0,53.965,53.9736,53.9219,53.9305,119557.0
2017-01-12 12:10:00,62.53,62.57,62.51,62.56,73669.0,53.9305,53.965,53.9133,53.9564,73669.0
2017-01-12 12:15:00,62.57,62.7,62.56,62.69,92969.0,53.965,54.0771,53.9564,54.0685,92969.0
2017-01-12 12:20:00,62.68,62.71,62.66,62.69,37147.0,54.0599,54.0858,54.0426,54.0685,37147.0
2017-01-12 12:25:00,62.68,62.72,62.68,62.69,32514.0,54.0599,54.0944,54.0599,54.0685,32514.0
2017-01-12 12:30:00,62.7,62.74,62.69,62.72,247027.0,54.0771,54.1116,54.0685,54.0944,247027.0
2017-01-12 12:35:00,62.73,62.78,62.73,62.74,37859.0,54.103,54.1461,54.103,54.1116,37859.0
2017-01-12 12:40:00,62.73,62.75,62.7,62.71,32205.0,54.103,54.1203,54.0771,54.0858,32205.0
2017-01-12 12:45:00,62.71,62.74,62.68,62.74,113817.0,54.0858,54.1116,54.0599,54.1116,113817.0
2017-01-12 12:50:00,62.73,62.76,62.73,62.76,17181.0,54.103,54.1289,54.103,54.1289,17181.0
2017-01-12 12:55:00,62.75,62.76,62.73,62.74,21694.0,54.1203,54.1289,54.103,54.1116,21694.0
2017-01-12 13:00:00,62.74,62.8,62.74,62.77,109223.0,54.1116,54.1634,54.1116,54.1375,109223.0
2017-01-12 13:05:00,62.77,62.81,62.75,62.8,37620.0,54.1375,54.172,54.1203,54.1634,37620.0
2017-01-12 13:10:00,62.8,62.82,62.77,62.79,61998.0,54.1634,54.1806,54.1375,54.1548,61998.0
2017-01-12 13:15:00,62.79,62.84,62.78,62.8,53165.0,54.1548,54.1979,54.1461,54.1634,53165.0
2017-01-12 13:20:00,62.8,62.83,62.78,62.8,23436.0,54.1634,54.1893,54.1461,54.1634,23436.0
2017-01-12 13:25:00,62.8,62.81,62.77,62.8,13538.0,54.1634,54.172,54.1375,54.1634,13538.0
2017-01-12 13:30:00,62.81,62.85,62.8,62.85,46848.0,54.172,54.2065,54.1634,54.2065,46848.0
2017-01-12 13:35:00,62.85,62.88,62.84,62.86,42969.0,54.2065,54.2324,54.1979,54.2151,42969.0
2017-01-12 13:40:00,62.86,62.88,62.85,62.86,30396.0,54.2151,54.2324,54.2065,54.2151,30396.0
2017-01-12 13:45:00,62.86,62.9,62.85,62.89,27748.0,54.2151,54.2496,54.2065,54.241,27748.0
2017-01-12 13:50:00,62.9,62.9,62.86,62.87,22030.0,54.2496,54.2496,54.2151,54.2238,22030.0
2017-01-12 13:55:00,62.87,62.89,62.87,62.89,19048.0,54.2238,54.241,54.2238,54.241,19048.0
2017-01-12 14:00:00,62.89,62.92,62.88,62.92,10171.0,54.241,54.2669,54.2324,54.2669,10171.0
2017-01-12 14:05:00,62.91,62.92,62.87,62.89,22148.0,54.2583,54.2669,54.2238,54.241,22148.0
2017-01-12 14:10:00,62.9,62.92,62.89,62.91,23304.0,54.2496,54.2669,54.241,54.2583,23304.0
2017-01-12 14:15:00,62.9,62.96,62.89,62.93,42642.0,54.2496,54.3014,54.241,54.2755,42642.0
2017-01-12 14:20:00,62.94,62.95,62.9,62.92,26793.0,54.2841,54.2928,54.2496,54.2669,26793.0
2017-01-12 14:25:00,62.93,62.97,62.92,62.96,18988.0,54.2755,54.31,54.2669,54.3014,18988.0
2017-01-12 14:30:00,62.96,63.05,62.96,63.04,149882.0,54.3014,54.379,54.3014,54.3704,149882.0
2017-01-12 14:35:00,63.04,63.06,63.0,63.03,40896.0,54.3704,54.3876,54.3359,54.3618,40896.0
2017-01-12 14:40:00,63.02,63.03,62.99,63.02,21568.0,54.3531,54.3618,54.3273,54.3531,21568.0
2017-01-12 14:45:00,63.02,63.03,62.98,62.98,47333.0,54.3531,54.3618,54.3186,54.3186,47333.0
2017-01-12 14:50:00,62.98,63.03,62.98,63.02,27957.0,54.3186,54.3618,54.3186,54.3531,27957.0
2017-01-12 14:55:00,63.02,63.05,63.02,63.05,38035.0,54.3531,54.379,54.3531,54.379,38035.0
2017-01-12 15:00:00,63.06,63.06,63.0,63.0,19757.0,54.3876,54.3876,54.3359,54.3359,19757.0
2017-01-12 15:05:00,63.0,63.01,62.98,62.99,23197.0,54.3359,54.3445,54.3186,54.3273,23197.0
2017-01-12 15:10:00,62.99,63.02,62.98,63.01,67672.0,54.3273,54.3531,54.3186,54.3445,67672.0
2017-01-12 15:15:00,63.01,63.01,62.95,62.96,323479.0,54.3445,54.3445,54.2928,54.3014,323479.0
2017-01-12 15:20:00,62.97,63.0,62.97,62.98,314884.0,54.31,54.3359,54.31,54.3186,314884.0
2017-01-12 15:25:00,62.98,63.0,62.95,62.96,387103.0,54.3186,54.3359,54.2928,54.3014,387103.0
2017-01-12 15:30:00,62.96,63.01,62.95,62.99,118455.0,54.3014,54.3445,54.2928,54.3273,118455.0
2017-01-12 15:35:00,62.99,63.05,62.97,63.05,142830.0,54.3273,54.379,54.31,54.379,142830.0
2017-01-12 15:40:00,63.04,63.05,62.98,63.02,284446.0,54.3704,54.379,54.3186,54.3531,284446.0
2017-01-12 15:45:00,63.02,63.07,63.02,63.05,171605.0,54.3531,54.3962,54.3531,54.379,171605.0
2017-01-12 15:50:00,63.05,63.07,63.01,63.03,155213.0,54.379,54.3962,54.3445,54.3618,155213.0
2017-01-12 15:55:00,63.03,63.07,63.0,63.01,642904.0,54.3618,54.3962,54.3359,54.3445,642904.0
2017-01-13 09:30:00,63.02,63.2,63.0,63.19,156205.0,54.3531,54.5084,54.3359,54.4997,156205.0
2017-01-13 09:35:00,63.2,63.26,63.16,63.18,157695.0,54.5084,54.5601,54.4739,54.4911,157695.0
2017-01-13 09:40:00,63.18,63.28,63.15,63.18,217671.0,54.4911,54.5774,54.4652,54.4911,217671.0
2017-01-13 09:45:00,63.19,63.22,63.13,63.13,81447.0,54.4997,54.5256,54.448,54.448,81447.0
2017-01-13 09:50:00,63.13,63.19,63.12,63.13,78059.0,54.448,54.4997,54.4394,54.448,78059.0
2017-01-13 09:55:00,63.13,63.16,63.1,63.14,118022.0,54.448,54.4739,54.4221,54.4566,118022.0
2017-01-13 10:00:00,63.12,63.18,63.1,63.18,112397.0,54.4394,54.4911,54.4221,54.4911,112397.0
2017-01-13 10:05:00,63.17,63.21,63.14,63.16,105684.0,54.4825,54.517,54.4566,54.4739,105684.0
2017-01-13 10:10:00,63.16,63.2,63.14,63.15,92505.0,54.4739,54.5084,54.4566,54.4652,92505.0
2017-01-13 10:15:00,63.14,63.22,63.14,63.18,70785.0,54.4566,54.5256,54.4566,54.4911,70785.0
2017-01-13 10:20:00,63.16,63.17,63.11,63.14,68624.0,54.4739,54.4825,54.4307,54.4566,68624.0
2017-01-13 10:25:00,63.14,63.17,63.12,63.13,130940.0,54.4566,54.4825,54.4394,54.448,130940.0
2017-01-13 10:30:00,63.13,63.19,63.13,63.16,26404.0,54.448,54.4997,54.448,54.4739,26404.0
2017-01-13 10:35:00,63.16,63.18,63.15,63.17,43947.0,54.4739,54.4911,54.4652,54.4825,43947.0
2017-01-13 10:40:00,63.17,63.17,63.09,63.17,62937.0,54.4825,54.4825,54.4135,54.4825,62937.0
2017-01-13 10:45:00,63.16,63.17,63.12,63.14,47485.0,54.4739,54.4825,54.4394,54.4566,47485.0
2017-01-13 10:50:00,63.14,63.17,63.13,63.15,34100.0,54.4566,54.4825,54.448,54.4652,34100.0
2017-01-13 10:55:00,63.15,63.15,63.13,63.15,23585.0,54.4652,54.4652,54.448,54.4652,23585.0
2017-01-13 11:00:00,63.15,63.18,63.14,63.17,88286.0,54.4652,54.4911,54.4566,54.4825,88286.0
2017-01-13 11:05:00,63.17,63.17,63.1,63.15,56751.0,54.4825,54.4825,54.4221,54.4652,56751.0
2017-01-13 11:10:00,63.15,63.2,63.14,63.18,43872.0,54.4652,54.5084,54.4566,54.4911,43872.0
2017-01-13 11:15:00,63.18,63.22,63.17,63.22,31367.0,54.4911,54.5256,54.4825,54.5256,31367.0
2017-01-13 11:20:00,63.22,63.26,63.21,63.22,91926.0,54.5256,54.5601,54.517,54.5256,91926.0
2017-01-13 11:25:00,63.23,63.27,63.22,63.26,44981.0,54.5342,54.5687,54.5256,54.5601,44981.0
2017-01-13 11:30:00,63.26,63.28,63.26,63.27,54400.0,54.5601,54.5774,54.5601,54.5687,54400.0
2017-01-13 11:35:00,63.28,63.28,63.26,63.27,35723.0,54.5774,54.5774,54.5601,54.5687,35723.0
2017-01-13 11:40:00,63.27,63.27,63.2,63.21,71996.0,54.5687,54.5687,54.5084,54.517,71996.0
2017-01-13 11:45:00,63.21,63.23,63.19,63.2,34394.0,54.517,54.5342,54.4997,54.5084,34394.0
2017-01-13 11:50:00,63.21,63.24,63.19,63.23,54726.0,54.517,54.5429,54.4997,54.5342,54726.0
2017-01-13 11:55:00,63.23,63.24,63.21,63.22,27273.0,54.5342,54.5429,54.517,54.5256,27273.0
2017-01-13 12:00:00,63.23,63.24,63.21,63.23,17032.0,54.5342,54.5429,54.517,54.5342,17032.0
2017-01-13 12:05:00,63.22,63.23,63.2,63.22,35558.0,54.5256,54.5342,54.5084,54.5256,35558.0
2017-01-13 12:10:00,63.22,63.22,63.19,63.22,13015.0,54.5256,54.5256,54.4997,54.5256,13015.0
2017-01-13 12:15:00,63.22,63.22,63.12,63.16,102374.0,54.5256,54.5256,54.4394,54.4739,102374.0
2017-01-13 12:20:00,63.16,63.17,63.15,63.16,21784.0,54.4739,54.4825,54.4652,54.4739,21784.0
2017-01-13 12:25:00,63.16,63.17,63.14,63.16,90371.0,54.4739,54.4825,54.4566,54.4739,90371.0
2017-01-13 12:30:00,63.17,63.21,63.17,63.21,15730.0,54.4825,54.517,54.4825,54.517,15730.0
2017-01-13 12:35:00,63.21,63.23,63.2,63.21,210702.0,54.517,54.5342,54.5084,54.517,210702.0
2017-01-13 12:40:00,63.2,63.24,63.2,63.21,18502.0,54.5084,54.5429,54.5084,54.517,18502.0
2017-01-13 12:45:00,63.21,63.21,63.17,63.18,31665.0,54.517,54.517,54.4825,54.4911,31665.0
2017-01-13 12:50:00,63.18,63.23,63.17,63.22,6455.0,54.4911,54.5342,54.4825,54.5256,6455.0
2017-01-13 12:55:00,63.22,63.23,63.2,63.21,18185.0,54.5256,54.5342,54.5084,54.517,18185.0
2017-01-13 13:00:00,63.22,63.23,63.18,63.21,227646.0,54.5256,54.5342,54.4911,54.517,227646.0
2017-01-13 13:05:00,63.21,63.22,63.2,63.21,23176.0,54.517,54.5256,54.5084,54.517,23176.0
2017-01-13 13:10:00,63.2,63.22,63.19,63.2,115481.0,54.5084,54.5256,54.4997,54.5084,115481.0
2017-01-13 13:15:00,63.21,63.24,63.2,63.23,17998.0,54.517,54.5429,54.5084,54.5342,17998.0
2017-01-13 13:20:00,63.23,63.25,63.22,63.24,127215.0,54.5342,54.5515,54.5256,54.5429,127215.0
2017-01-13 13:25:00,63.24,63.24,63.21,63.21,17391.0,54.5429,54.5429,54.517,54.517,17391.0
2017-01-13 13:30:00,63.21,63.23,63.2,63.23,32200.0,54.517,54.5342,54.5084,54.5342,32200.0
2017-01-13 13:35:00,63.23,63.23,63.21,63.23,3531.0,54.5342,54.5342,54.517,54.5342,3531.0
2017-01-13 13:40:00,63.22,63.23,63.2,63.21,9339.0,54.5256,54.5342,54.5084,54.517,9339.0
2017-01-13 13:45:00,63.21,63.22,63.19,63.2,36132.0,54.517,54.5256,54.4997,54.5084,36132.0
2017-01-13 13:50:00,63.2,63.22,63.19,63.21,20909.0,54.5084,54.5256,54.4997,54.517,20909.0
2017-01-13 13:55:00,63.22,63.22,63.2,63.22,5798.0,54.5256,54.5256,54.5084,54.5256,5798.0
2017-01-13 14:00:00,63.21,63.25,63.2,63.22,20152.0,54.517,54.5515,54.5084,54.5256,20152.0
2017-01-13 14:05:00,63.23,63.25,63.2,63.21,15373.0,54.5342,54.5515,54.5084,54.517,15373.0
2017-01-13 14:10:00,63.21,63.22,63.18,63.19,25492.0,54.517,54.5256,54.4911,54.4997,25492.0
2017-01-13 14:15:00,63.19,63.2,63.16,63.18,36421.0,54.4997,54.5084,54.4739,54.4911,36421.0
2017-01-13 14:20:00,63.18,63.19,63.17,63.18,21184.0,54.4911,54.4997,54.4825,54.4911,21184.0
2017-01-13 14:25:00,63.18,63.18,63.14,63.15,10398.0,54.4911,54.4911,54.4566,54.4652,10398.0
2017-01-13 14:30:00,63.15,63.19,63.14,63.18,77267.0,54.4652,54.4997,54.4566,54.4911,77267.0
2017-01-13 14:35:00,63.18,63.2,63.15,63.15,31972.0,54.4911,54.5084,54.4652,54.4652,31972.0
2017-01-13 14:40:00,63.15,63.18,63.14,63.17,48640.0,54.4652,54.4911,54.4566,54.4825,48640.0
2017-01-13 14:45:00,63.18,63.18,63.16,63.16,17107.0,54.4911,54.4911,54.4739,54.4739,17107.0
2017-01-13 14:50:00,63.16,63.17,63.12,63.17,22659.0,54.4739,54.4825,54.4394,54.4825,22659.0
2017-01-13 14:55:00,63.17,63.22,63.16,63.21,67007.0,54.4825,54.5256,54.4739,54.517,67007.0
2017-01-13 15:00:00,63.2,63.21,63.18,63.21,19259.0,54.5084,54.517,54.4911,54.517,19259.0
2017-01-13 15:05:00,63.2,63.21,63.17,63.19,29655.0,54.5084,54.517,54.4825,54.4997,29655.0
2017-01-13 15:10:00,63.19,63.2,63.17,63.19,46708.0,54.4997,54.5084,54.4825,54.4997,46708.0
2017-01-13 15:15:00,63.19,63.21,63.18,63.2,53968.0,54.4997,54.517,54.4911,54.5084,53968.0
2017-01-13 15:20:00,63.2,63.21,63.19,63.21,18776.0,54.5084,54.517,54.4997,54.517,18776.0
2017-01-13 15:25:00,63.21,63.21,63.18,63.2,27786.0,54.517,54.517,54.4911,54.5084,27786.0
2017-01-13 15:30:00,63.2,63.21,63.16,63.21,58115.0,54.5084,54.517,54.4739,54.517,58115.0
2017-01-13 15:35:00,63.2,63.26,63.19,63.24,59467.0,54.5084,54.5601,54.4997,54.5429,59467.0
2017-01-13 15:40:00,63.25,63.26,63.23,63.25,111876.0,54.5515,54.5601,54.5342,54.5515,111876.0
2017-01-13 15:45:00,63.26,63.28,63.24,63.25,114985.0,54.5601,54.5774,54.5429,54.5515,114985.0
2017-01-13 15:50:00,63.25,63.27,63.23,63.25,102801.0,54.5515,54.5687,54.5342,54.5515,102801.0
2017-01-13 15:55:00,63.25,63.26,63.21,63.23,450463.0,54.5515,54.5601,54.517,54.5342,450463.0
2017-01-17 09:30:00,62.88,62.98,62.83,62.86,502094.0,54.2324,54.3186,54.1893,54.2151,502094.0
2017-01-17 09:35:00,62.86,62.9,62.77,62.86,386363.0,54.2151,54.2496,54.1375,54.2151,386363.0
2017-01-17 09:40:00,62.86,62.91,62.81,62.82,351244.0,54.2151,54.2583,54.172,54.1806,351244.0
2017-01-17 09:45:00,62.82,62.83,62.77,62.78,231772.0,54.1806,54.1893,54.1375,54.1461,231772.0
2017-01-17 09:50:00,62.78,62.8,62.74,62.77,296531.0,54.1461,54.1634,54.1116,54.1375,296531.0
2017-01-17 09:55:00,62.77,62.79,62.74,62.75,197156.0,54.1375,54.1548,54.1116,54.1203,197156.0
2017-01-17 10:00:00,62.75,62.79,62.72,62.79,262943.0,54.1203,54.1548,54.0944,54.1548,262943.0
2017-01-17 10:05:00,62.79,62.93,62.76,62.92,276391.0,54.1548,54.2755,54.1289,54.2669,276391.0
2017-01-17 10:10:00,62.92,62.94,62.88,62.9,47481.0,54.2669,54.2841,54.2324,54.2496,47481.0
2017-01-17 10:15:00,62.9,62.99,62.9,62.91,149101.0,54.2496,54.3273,54.2496,54.2583,149101.0
2017-01-17 10:20:00,62.92,62.97,62.92,62.92,47493.0,54.2669,54.31,54.2669,54.2669,47493.0
2017-01-17 10:25:00,62.92,62.93,62.84,62.88,266009.0,54.2669,54.2755,54.1979,54.2324,266009.0
2017-01-17 10:30:00,62.89,62.89,62.84,62.87,157991.0,54.241,54.241,54.1979,54.2238,157991.0
2017-01-17 10:35:00,62.87,62.9,62.86,62.89,25722.0,54.2238,54.2496,54.2151,54.241,25722.0
2017-01-17 10:40:00,62.89,62.93,62.86,62.88,65718.0,54.241,54.2755,54.2151,54.2324,65718.0
2017-01-17 10:45:00,62.88,62.91,62.86,62.87,22297.0,54.2324,54.2583,54.2151,54.2238,22297.0
2017-01-17 10:50:00,62.87,62.89,62.85,62.88,17471.0,54.2238,54.241,54.2065,54.2324,17471.0
2017-01-17 10:55:00,62.88,62.9,62.86,62.9,33989.0,54.2324,54.2496,54.2151,54.2496,33989.0
2017-01-17 11:00:00,62.9,62.9,62.84,62.87,49042.0,54.2496,54.2496,54.1979,54.2238,49042.0
2017-01-17 11:05:00,62.88,62.88,62.85,62.86,36202.0,54.2324,54.2324,54.2065,54.2151,36202.0
2017-01-17 11:10:00,62.85,62.87,62.81,62.82,60047.0,54.2065,54.2238,54.172,54.1806,60047.0
2017-01-17 11:15:00,62.83,62.84,62.76,62.77,57937.0,54.1893,54.1979,54.1289,54.1375,57937.0
2017-01-17 11:20:00,62.77,62.78,62.72,62.74,74272.0,54.1375,54.1461,54.0944,54.1116,74272.0
2017-01-17 11:25:00,62.75,62.79,62.72,62.79,38065.0,54.1203,54.1548,54.0944,54.1548,38065.0
2017-01-17 11:30:00,62.79,62.8,62.76,62.78,79687.0,54.1548,54.1634,54.1289,54.1461,79687.0
2017-01-17 11:35:00,62.78,62.83,62.78,62.81,57621.0,54.1461,54.1893,54.1461,54.172,57621.0
2017-01-17 11:40:00,62.82,62.84,62.81,62.81,32530.0,54.1806,54.1979,54.172,54.172,32530.0
2017-01-17 11:45:00,62.82,62.85,62.81,62.84,34095.0,54.1806,54.2065,54.172,54.1979,34095.0
2017-01-17 11:50:00,62.84,62.86,62.83,62.83,32994.0,54.1979,54.2151,54.1893,54.1893,32994.0
2017-01-17 11:55:00,62.84,62.86,62.83,62.83,44092.0,54.1979,54.2151,54.1893,54.1893,44092.0
2017-01-17 12:00:00,62.83,62.88,62.83,62.88,26452.0,54.1893,54.2324,54.1893,54.2324,26452.0
2017-01-17 12:05:00,62.88,62.91,62.86,62.87,52553.0,54.2324,54.2583,54.2151,54.2238,52553.0
2017-01-17 12:10:00,62.87,62.88,62.83,62.86,41887.0,54.2238,54.2324,54.1893,54.2151,41887.0
2017-01-17 12:15:00,62.86,62.89,62.85,62.88,22587.0,54.2151,54.241,54.2065,54.2324,22587.0
2017-01-17 12:20:00,62.89,62.91,62.86,62.88,44850.0,54.241,54.2583,54.2151,54.2324,44850.0
2017-01-17 12:25:00,62.88,62.92,62.87,62.91,50937.0,54.2324,54.2669,54.2238,54.2583,50937.0
2017-01-17 12:30:00,62.91,62.92,62.89,62.92,39157.0,54.2583,54.2669,54.241,54.2669,39157.0
2017-01-17 12:35:00,62.91,62.92,62.88,62.88,11900.0,54.2583,54.2669,54.2324,54.2324,11900.0
2017-01-17 12:40:00,62.88,62.92,62.88,62.91,19447.0,54.2324,54.2669,54.2324,54.2583,19447.0
2017-01-17 12:45:00,62.91,62.91,62.87,62.9,25683.0,54.2583,54.2583,54.2238,54.2496,25683.0
2017-01-17 12:50:00,62.89,62.9,62.87,62.87,167539.0,54.241,54.2496,54.2238,54.2238,167539.0
2017-01-17 12:55:00,62.87,62.87,62.85,62.85,38544.0,54.2238,54.2238,54.2065,54.2065,38544.0
2017-01-17 13:00:00,62.85,62.87,62.83,62.87,168040.0,54.2065,54.2238,54.1893,54.2238,168040.0
2017-01-17 13:05:00,62.86,62.88,62.83,62.83,167145.0,54.2151,54.2324,54.1893,54.1893,167145.0
2017-01-17 13:10:00,62.83,62.86,62.83,62.85,138444.0,54.1893,54.2151,54.1893,54.2065,138444.0
2017-01-17 13:15:00,62.85,62.86,62.84,62.85,81685.0,54.2065,54.2151,54.1979,54.2065,81685.0
2017-01-17 13:20:00,62.86,62.88,62.85,62.86,30395.0,54.2151,54.2324,54.2065,54.2151,30395.0
2017-01-17 13:25:00,62.86,62.87,62.84,62.86,10635.0,54.2151,54.2238,54.1979,54.2151,10635.0
2017-01-17 13:30:00,62.86,62.87,62.85,62.85,16208.0,54.2151,54.2238,54.2065,54.2065,16208.0
2017-01-17 13:35:00,62.85,62.87,62.85,62.85,11803.0,54.2065,54.2238,54.2065,54.2065,11803.0
2017-01-17 13:40:00,62.85,62.85,62.81,62.83,21511.0,54.2065,54.2065,54.172,54.1893,21511.0
2017-01-17 13:45:00,62.83,62.84,62.81,62.81,16051.0,54.1893,54.1979,54.172,54.172,16051.0
2017-01-17 13:50:00,62.82,62.82,62.79,62.8,18897.0,54.1806,54.1806,54.1548,54.1634,18897.0
2017-01-17 13:55:00,62.79,62.81,62.78,62.79,25374.0,54.1548,54.172,54.1461,54.1548,25374.0
2017-01-17 14:00:00,62.79,62.81,62.78,62.79,36694.0,54.1548,54.172,54.1461,54.1548,36694.0
2017-01-17 14:05:00,62.79,62.79,62.77,62.77,26135.0,54.1548,54.1548,54.1375,54.1375,26135.0
2017-01-17 14:10:00,62.77,62.78,62.76,62.78,18747.0,54.1375,54.1461,54.1289,54.1461,18747.0
2017-01-17 14:15:00,62.77,62.78,62.74,62.74,32488.0,54.1375,54.1461,54.1116,54.1116,32488.0
2017-01-17 14:20:00,62.74,62.75,62.71,62.72,83995.0,54.1116,54.1203,54.0858,54.0944,83995.0
2017-01-17 14:25:00,62.72,62.73,62.69,62.7,56120.0,54.0944,54.103,54.0685,54.0771,56120.0
2017-01-17 14:30:00,62.69,62.69,62.64,62.65,636360.0,54.0685,54.0685,54.0254,54.034,636360.0
2017-01-17 14:35:00,62.64,62.65,62.57,62.62,326914.0,54.0254,54.034,53.965,54.0081,326914.0
2017-01-17 14:40:00,62.62,62.63,62.59,62.63,202525.0,54.0081,54.0168,53.9823,54.0168,202525.0
2017-01-17 14:45:00,62.63,62.65,62.61,62.63,187272.0,54.0168,54.034,53.9995,54.0168,187272.0
2017-01-17 14:50:00,62.63,62.63,62.57,62.6,162010.0,54.0168,54.0168,53.965,53.9909,162010.0
2017-01-17 14:55:00,62.6,62.62,62.57,62.61,75435.0,53.9909,54.0081,53.965,53.9995,75435.0
2017-01-17 15:00:00,62.62,62.62,62.55,62.6,91894.0,54.0081,54.0081,53.9478,53.9909,91894.0
2017-01-17 15:05:00,62.59,62.62,62.57,62.6,164442.0,53.9823,54.0081,53.965,53.9909,164442.0
2017-01-17 15:10:00,62.6,62.65,62.59,62.62,107962.0,53.9909,54.034,53.9823,54.0081,107962.0
2017-01-17 15:15:00,62.62,62.65,62.6,62.64,154185.0,54.0081,54.034,53.9909,54.0254,154185.0
2017-01-17 15:20:00,62.64,62.68,62.63,62.66,102639.0,54.0254,54.0599,54.0168,54.0426,102639.0
2017-01-17 15:25:00,62.65,62.67,62.63,62.65,107105.0,54.034,54.0513,54.0168,54.034,107105.0
2017-01-17 15:30:00,62.65,62.67,62.62,62.67,128420.0,54.034,54.0513,54.0081,54.0513,128420.0
2017-01-17 15:35:00,62.66,62.69,62.64,62.69,222129.0,54.0426,54.0685,54.0254,54.0685,222129.0
2017-01-17 15:40:00,62.68,62.69,62.66,62.68,239214.0,54.0599,54.0685,54.0426,54.0599,239214.0
2017-01-17 15:45:00,62.68,62.7,62.67,62.69,273173.0,54.0599,54.0771,54.0513,54.0685,273173.0
2017-01-17 15:50:00,62.69,62.71,62.68,62.68,267685.0,54.0685,54.0858,54.0599,54.0599,267685.0
2017-01-17 15:55:00,62.69,62.74,62.68,62.72,567055.0,54.0685,54.1116,54.0599,54.0944,567055.0
2017-01-18 09:30:00,62.64,62.71,62.59,62.63,284855.0,54.0254,54.0858,53.9823,54.0168,284855.0
2017-01-18 09:35:00,62.63,62.69,62.51,62.69,378948.0,54.0168,54.0685,53.9133,54.0685,378948.0
2017-01-18 09:40:00,62.69,62.83,62.68,62.77,286969.0,54.0685,54.1893,54.0599,54.1375,286969.0
2017-01-18 09:45:00,62.78,62.85,62.77,62.77,154386.0,54.1461,54.2065,54.1375,54.1375,154386.0
2017-01-18 09:50:00,62.77,62.82,62.75,62.8,47268.0,54.1375,54.1806,54.1203,54.1634,47268.0
2017-01-18 09:55:00,62.81,62.86,62.8,62.85,172959.0,54.172,54.2151,54.1634,54.2065,172959.0
2017-01-18 10:00:00,62.86,62.9,62.84,62.89,61091.0,54.2151,54.2496,54.1979,54.241,61091.0
2017-01-18 10:05:00,62.88,62.89,62.82,62.83,357757.0,54.2324,54.241,54.1806,54.1893,357757.0
2017-01-18 10:10:00,62.83,62.83,62.75,62.81,351357.0,54.1893,54.1893,54.1203,54.172,351357.0
2017-01-18 10:15:00,62.82,62.87,62.8,62.83,188919.0,54.1806,54.2238,54.1634,54.1893,188919.0
2017-01-18 10:20:00,62.83,62.87,62.81,62.85,71344.0,54.1893,54.2238,54.172,54.2065,71344.0
2017-01-18 10:25:00,62.84,62.84,62.78,62.81,80104.0,54.1979,54.1979,54.1461,54.172,80104.0
2017-01-18 10:30:00,62.82,62.87,62.8,62.87,94344.0,54.1806,54.2238,54.1634,54.2238,94344.0
2017-01-18 10:35:00,62.87,62.93,62.87,62.92,69418.0,54.2238,54.2755,54.2238,54.2669,69418.0
2017-01-18 10:40:00,62.91,62.92,62.86,62.86,41123.0,54.2583,54.2669,54.2151,54.2151,41123.0
2017-01-18 10:45:00,62.87,62.89,62.83,62.85,363978.0,54.2238,54.241,54.1893,54.2065,363978.0
2017-01-18 10:50:00,62.85,62.87,62.84,62.87,48668.0,54.2065,54.2238,54.1979,54.2238,48668.0
2017-01-18 10:55:00,62.87,62.93,62.87,62.92,25619.0,54.2238,54.2755,54.2238,54.2669,25619.0
2017-01-18 11:00:00,62.91,62.95,62.89,62.94,53601.0,54.2583,54.2928,54.241,54.2841,53601.0
2017-01-18 11:05:00,62.94,62.97,62.93,62.95,42224.0,54.2841,54.31,54.2755,54.2928,42224.0
2017-01-18 11:10:00,62.95,62.97,62.92,62.92,52555.0,54.2928,54.31,54.2669,54.2669,52555.0
2017-01-18 11:15:00,62.92,62.95,62.92,62.94,90478.0,54.2669,54.2928,54.2669,54.2841,90478.0
2017-01-18 11:20:00,62.95,63.0,62.94,62.98,31806.0,54.2928,54.3359,54.2841,54.3186,31806.0
2017-01-18 11:25:00,62.98,63.03,62.97,63.01,294802.0,54.3186,54.3618,54.31,54.3445,294802.0
2017-01-18 11:30:00,63.01,63.06,63.01,63.04,43641.0,54.3445,54.3876,54.3445,54.3704,43641.0
2017-01-18 11:35:00,63.04,63.05,63.02,63.03,20696.0,54.3704,54.379,54.3531,54.3618,20696.0
2017-01-18 11:40:00,63.03,63.05,63.01,63.04,280995.0,54.3618,54.379,54.3445,54.3704,280995.0
2017-01-18 11:45:00,63.04,63.07,63.0,63.06,38858.0,54.3704,54.3962,54.3359,54.3876,38858.0
2017-01-18 11:50:00,63.05,63.07,63.03,63.07,446798.0,54.379,54.3962,54.3618,54.3962,446798.0
2017-01-18 11:55:00,63.07,63.09,62.96,62.99,158103.0,54.3962,54.4135,54.3014,54.3273,158103.0
2017-01-18 12:00:00,62.99,63.04,62.98,63.03,176039.0,54.3273,54.3704,54.3186,54.3618,176039.0
2017-01-18 12:05:00,63.03,63.04,63.02,63.02,16093.0,54.3618,54.3704,54.3531,54.3531,16093.0
2017-01-18 12:10:00,63.02,63.07,63.02,63.03,33689.0,54.3531,54.3962,54.3531,54.3618,33689.0
2017-01-18 12:15:00,63.03,63.04,63.01,63.02,63141.0,54.3618,54.3704,54.3445,54.3531,63141.0
2017-01-18 12:20:00,63.02,63.03,62.99,62.99,104433.0,54.3531,54.3618,54.3273,54.3273,104433.0
2017-01-18 12:25:00,62.99,63.0,62.98,62.99,70136.0,54.3273,54.3359,54.3186,54.3273,70136.0
2017-01-18 12:30:00,62.99,63.0,62.96,62.99,37618.0,54.3273,54.3359,54.3014,54.3273,37618.0
2017-01-18 12:35:00,62.99,63.01,62.98,62.98,40196.0,54.3273,54.3445,54.3186,54.3186,40196.0
2017-01-18 12:40:00,62.98,62.99,62.96,62.97,48689.0,54.3186,54.3273,54.3014,54.31,48689.0
2017-01-18 12:45:00,62.97,62.98,62.95,62.95,25685.0,54.31,54.3186,54.2928,54.2928,25685.0
2017-01-18 12:50:00,62.95,62.96,62.92,62.94,41476.0,54.2928,54.3014,54.2669,54.2841,41476.0
2017-01-18 12:55:00,62.93,62.94,62.91,62.93,43357.0,54.2755,54.2841,54.2583,54.2755,43357.0
2017-01-18 13:00:00,62.93,62.96,62.92,62.94,18314.0,54.2755,54.3014,54.2669,54.2841,18314.0
2017-01-18 13:05:00,62.93,62.98,62.93,62.96,16136.0,54.2755,54.3186,54.2755,54.3014,16136.0
2017-01-18 13:10:00,62.96,62.96,62.93,62.93,50703.0,54.3014,54.3014,54.2755,54.2755,50703.0
2017-01-18 13:15:00,62.94,62.95,62.93,62.93,56589.0,54.2841,54.2928,54.2755,54.2755,56589.0
2017-01-18 13:20:00,62.93,62.93,62.9,62.9,60123.0,54.2755,54.2755,54.2496,54.2496,60123.0
2017-01-18 13:25:00,62.9,62.92,62.89,62.89,15038.0,54.2496,54.2669,54.241,54.241,15038.0
2017-01-18 13:30:00,62.9,62.93,62.89,62.91,13568.0,54.2496,54.2755,54.241,54.2583,13568.0
2017-01-18 13:35:00,62.92,62.94,62.91,62.93,17035.0,54.2669,54.2841,54.2583,54.2755,17035.0
2017-01-18 13:40:00,62.93,62.95,62.91,62.94,41921.0,54.2755,54.2928,54.2583,54.2841,41921.0
2017-01-18 13:45:00,62.93,62.93,62.89,62.89,37482.0,54.2755,54.2755,54.241,54.241,37482.0
2017-01-18 13:50:00,62.89,62.9,62.88,62.9,8892.0,54.241,54.2496,54.2324,54.2496,8892.0
2017-01-18 13:55:00,62.89,62.91,62.88,62.88,22276.0,54.241,54.2583,54.2324,54.2324,22276.0
2017-01-18 14:00:00,62.88,62.92,62.88,62.89,32845.0,54.2324,54.2669,54.2324,54.241,32845.0
2017-01-18 14:05:00,62.89,62.92,62.87,62.92,20145.0,54.241,54.2669,54.2238,54.2669,20145.0
2017-01-18 14:10:00,62.92,62.92,62.89,62.92,12040.0,54.2669,54.2669,54.241,54.2669,12040.0
2017-01-18 14:15:00,62.92,62.94,62.9,62.94,19375.0,54.2669,54.2841,54.2496,54.2841,19375.0
2017-01-18 14:20:00,62.94,62.95,62.92,62.93,16812.0,54.2841,54.2928,54.2669,54.2755,16812.0
2017-01-18 14:25:00,62.93,62.96,62.92,62.96,18007.0,54.2755,54.3014,54.2669,54.3014,18007.0
2017-01-18 14:30:00,62.95,62.96,62.92,62.94,26613.0,54.2928,54.3014,54.2669,54.2841,26613.0
2017-01-18 14:35:00,62.94,62.94,62.91,62.93,16588.0,54.2841,54.2841,54.2583,54.2755,16588.0
2017-01-18 14:40:00,62.93,62.94,62.91,62.93,30260.0,54.2755,54.2841,54.2583,54.2755,30260.0
2017-01-18 14:45:00,62.93,62.93,62.9,62.91,24737.0,54.2755,54.2755,54.2496,54.2583,24737.0
2017-01-18 14:50:00,62.91,62.96,62.9,62.95,28459.0,54.2583,54.3014,54.2496,54.2928,28459.0
2017-01-18 14:55:00,62.96,62.96,62.94,62.96,34749.0,54.3014,54.3014,54.2841,54.3014,34749.0
2017-01-18 15:00:00,62.95,62.96,62.91,62.94,44472.0,54.2928,54.3014,54.2583,54.2841,44472.0
2017-01-18 15:05:00,62.94,62.94,62.91,62.92,20189.0,54.2841,54.2841,54.2583,54.2669,20189.0
2017-01-18 15:10:00,62.92,62.94,62.9,62.91,53592.0,54.2669,54.2841,54.2496,54.2583,53592.0
2017-01-18 15:15:00,62.91,62.95,62.91,62.95,44909.0,54.2583,54.2928,54.2583,54.2928,44909.0
2017-01-18 15:20:00,62.95,62.95,62.92,62.93,50121.0,54.2928,54.2928,54.2669,54.2755,50121.0
2017-01-18 15:25:00,62.92,62.93,62.9,62.93,125976.0,54.2669,54.2755,54.2496,54.2755,125976.0
2017-01-18 15:30:00,62.93,62.93,62.9,62.92,55329.0,54.2755,54.2755,54.2496,54.2669,55329.0
2017-01-18 15:35:00,62.92,62.99,62.91,62.98,191644.0,54.2669,54.3273,54.2583,54.3186,191644.0
2017-01-18 15:40:00,62.99,62.99,62.95,62.99,105396.0,54.3273,54.3273,54.2928,54.3273,105396.0
2017-01-18 15:45:00,62.99,63.02,62.98,63.0,194130.0,54.3273,54.3531,54.3186,54.3359,194130.0
2017-01-18 15:50:00,63.0,63.01,62.99,63.01,139992.0,54.3359,54.3445,54.3273,54.3445,139992.0
2017-01-18 15:55:00,63.01,63.01,62.97,62.99,341322.0,54.3445,54.3445,54.31,54.3273,341322.0
2017-01-19 09:30:00,63.64,63.75,63.5,63.63,478119.0,54.8879,54.9827,54.7671,54.8792,478119.0
2017-01-19 09:35:00,63.63,63.74,63.63,63.69,258838.0,54.8792,54.9741,54.8792,54.931,258838.0
2017-01-19 09:40:00,63.69,63.72,63.63,63.64,183700.0,54.931,54.9569,54.8792,54.8879,183700.0
2017-01-19 09:45:00,63.63,63.69,63.61,63.64,165379.0,54.8792,54.931,54.862,54.8879,165379.0
2017-01-19 09:50:00,63.63,63.65,63.62,63.62,74829.0,54.8792,54.8965,54.8706,54.8706,74829.0
2017-01-19 09:55:00,63.63,63.63,63.57,63.59,115261.0,54.8792,54.8792,54.8275,54.8447,115261.0
2017-01-19 10:00:00,63.59,63.59,63.53,63.55,95635.0,54.8447,54.8447,54.793,54.8102,95635.0
2017-01-19 10:05:00,63.55,63.55,63.46,63.47,65767.0,54.8102,54.8102,54.7326,54.7412,65767.0
2017-01-19 10:10:00,63.47,63.51,63.45,63.49,74236.0,54.7412,54.7757,54.724,54.7585,74236.0
2017-01-19 10:15:00,63.48,63.48,63.42,63.47,79784.0,54.7499,54.7499,54.6981,54.7412,79784.0
2017-01-19 10:20:00,63.48,63.52,63.47,63.51,90273.0,54.7499,54.7844,54.7412,54.7757,90273.0
2017-01-19 10:25:00,63.51,63.54,63.49,63.54,83137.0,54.7757,54.8016,54.7585,54.8016,83137.0
2017-01-19 10:30:00,63.54,63.57,63.52,63.53,58768.0,54.8016,54.8275,54.7844,54.793,58768.0
2017-01-19 10:35:00,63.54,63.56,63.51,63.53,137252.0,54.8016,54.8189,54.7757,54.793,137252.0
2017-01-19 10:40:00,63.53,63.54,63.51,63.53,39012.0,54.793,54.8016,54.7757,54.793,39012.0
2017-01-19 10:45:00,63.52,63.52,63.46,63.48,59091.0,54.7844,54.7844,54.7326,54.7499,59091.0
2017-01-19 10:50:00,63.48,63.48,63.4,63.43,57599.0,54.7499,54.7499,54.6809,54.7067,57599.0
2017-01-19 10:55:00,63.42,63.44,63.41,63.44,32098.0,54.6981,54.7154,54.6895,54.7154,32098.0
2017-01-19 11:00:00,63.43,63.44,63.32,63.35,420472.0,54.7067,54.7154,54.6119,54.6377,420472.0
2017-01-19 11:05:00,63.35,63.38,63.34,63.36,82630.0,54.6377,54.6636,54.6291,54.6464,82630.0
2017-01-19 11:10:00,63.36,63.37,63.32,63.35,80920.0,54.6464,54.655,54.6119,54.6377,80920.0
2017-01-19 11:15:00,63.36,63.4,63.35,63.4,38631.0,54.6464,54.6809,54.6377,54.6809,38631.0
2017-01-19 11:20:00,63.39,63.43,63.38,63.39,91605.0,54.6722,54.7067,54.6636,54.6722,91605.0
2017-01-19 11:25:00,63.38,63.39,63.34,63.34,48982.0,54.6636,54.6722,54.6291,54.6291,48982.0
2017-01-19 11:30:00,63.35,63.39,63.34,63.37,44645.0,54.6377,54.6722,54.6291,54.655,44645.0
2017-01-19 11:35:00,63.36,63.38,63.32,63.35,59571.0,54.6464,54.6636,54.6119,54.6377,59571.0
2017-01-19 11:40:00,63.35,63.4,63.34,63.37,51567.0,54.6377,54.6809,54.6291,54.655,51567.0
2017-01-19 11:45:00,63.38,63.39,63.36,63.38,37316.0,54.6636,54.6722,54.6464,54.6636,37316.0
2017-01-19 11:50:00,63.38,63.39,63.33,63.35,57027.0,54.6636,54.6722,54.6205,54.6377,57027.0
2017-01-19 11:55:00,63.36,63.36,63.33,63.36,40355.0,54.6464,54.6464,54.6205,54.6464,40355.0
2017-01-19 12:00:00,63.36,63.39,63.34,63.38,37046.0,54.6464,54.6722,54.6291,54.6636,37046.0
2017-01-19 12:05:00,63.37,63.4,63.35,63.37,35325.0,54.655,54.6809,54.6377,54.655,35325.0
2017-01-19 12:10:00,63.37,63.39,63.36,63.37,50877.0,54.655,54.6722,54.6464,54.655,50877.0
2017-01-19 12:15:00,63.37,63.38,63.35,63.36,22728.0,54.655,54.6636,54.6377,54.6464,22728.0
2017-01-19 12:20:00,63.37,63.38,63.34,63.36,51276.0,54.655,54.6636,54.6291,54.6464,51276.0
2017-01-19 12:25:00,63.36,63.39,63.35,63.38,51735.0,54.6464,54.6722,54.6377,54.6636,51735.0
2017-01-19 12:30:00,63.38,63.4,63.37,63.38,43222.0,54.6636,54.6809,54.655,54.6636,43222.0
2017-01-19 12:35:00,63.37,63.39,63.35,63.35,82013.0,54.655,54.6722,54.6377,54.6377,82013.0
2017-01-19 12:40:00,63.35,63.39,63.35,63.38,98754.0,54.6377,54.6722,54.6377,54.6636,98754.0
2017-01-19 12:45:00,63.38,63.4,63.35,63.4,41945.0,54.6636,54.6809,54.6377,54.6809,41945.0
2017-01-19 12:50:00,63.4,63.43,63.39,63.4,45111.0,54.6809,54.7067,54.6722,54.6809,45111.0
2017-01-19 12:55:00,63.4,63.41,63.38,63.41,34556.0,54.6809,54.6895,54.6636,54.6895,34556.0
2017-01-19 13:00:00,63.41,63.44,63.39,63.43,29681.0,54.6895,54.7154,54.6722,54.7067,29681.0
2017-01-19 13:05:00,63.42,63.43,63.38,63.41,78179.0,54.6981,54.7067,54.6636,54.6895,78179.0
2017-01-19 13:10:00,63.41,63.43,63.38,63.4,54485.0,54.6895,54.7067,54.6636,54.6809,54485.0
2017-01-19 13:15:00,63.4,63.42,63.39,63.41,20768.0,54.6809,54.6981,54.6722,54.6895,20768.0
2017-01-19 13:20:00,63.4,63.43,63.37,63.37,49337.0,54.6809,54.7067,54.655,54.655,49337.0
2017-01-19 13:25:00,63.38,63.39,63.36,63.37,26049.0,54.6636,54.6722,54.6464,54.655,26049.0
2017-01-19 13:30:00,63.37,63.4,63.36,63.39,26564.0,54.655,54.6809,54.6464,54.6722,26564.0
2017-01-19 13:35:00,63.4,63.41,63.38,63.39,31583.0,54.6809,54.6895,54.6636,54.6722,31583.0
2017-01-19 13:40:00,63.38,63.39,63.36,63.37,33989.0,54.6636,54.6722,54.6464,54.655,33989.0
2017-01-19 13:45:00,63.37,63.41,63.36,63.39,63603.0,54.655,54.6895,54.6464,54.6722,63603.0
2017-01-19 13:50:00,63.39,63.39,63.32,63.35,58691.0,54.6722,54.6722,54.6119,54.6377,58691.0
2017-01-19 13:55:00,63.34,63.37,63.33,63.34,30221.0,54.6291,54.655,54.6205,54.6291,30221.0
2017-01-19 14:00:00,63.33,63.34,63.31,63.33,35340.0,54.6205,54.6291,54.6032,54.6205,35340.0
2017-01-19 14:05:00,63.33,63.34,63.15,63.17,97734.0,54.6205,54.6291,54.4652,54.4825,97734.0
2017-01-19 14:10:00,63.18,63.2,63.13,63.14,157656.0,54.4911,54.5084,54.448,54.4566,157656.0
2017-01-19 14:15:00,63.13,63.14,63.09,63.09,94350.0,54.448,54.4566,54.4135,54.4135,94350.0
2017-01-19 14:20:00,63.09,63.23,63.05,63.22,230247.0,54.4135,54.5342,54.379,54.5256,230247.0
2017-01-19 14:25:00,63.21,63.24,63.21,63.24,110642.0,54.517,54.5429,54.517,54.5429,110642.0
2017-01-19 14:30:00,63.23,63.24,63.2,63.23,65281.0,54.5342,54.5429,54.5084,54.5342,65281.0
2017-01-19 14:35:00,63.22,63.25,63.2,63.25,138183.0,54.5256,54.5515,54.5084,54.5515,138183.0
2017-01-19 14:40:00,63.26,63.31,63.23,63.31,91222.0,54.5601,54.6032,54.5342,54.6032,91222.0
2017-01-19 14:45:00,63.3,63.32,63.28,63.29,160962.0,54.5946,54.6119,54.5774,54.586,160962.0
2017-01-19 14:50:00,63.29,63.38,63.28,63.35,88959.0,54.586,54.6636,54.5774,54.6377,88959.0
2017-01-19 14:55:00,63.34,63.35,63.3,63.32,70316.0,54.6291,54.6377,54.5946,54.6119,70316.0
2017-01-19 15:00:00,63.33,63.33,63.28,63.32,55940.0,54.6205,54.6205,54.5774,54.6119,55940.0
2017-01-19 15:05:00,63.33,63.34,63.29,63.33,102548.0,54.6205,54.6291,54.586,54.6205,102548.0
2017-01-19 15:10:00,63.33,63.35,63.32,63.35,75218.0,54.6205,54.6377,54.6119,54.6377,75218.0
2017-01-19 15:15:00,63.36,63.43,63.35,63.43,232492.0,54.6464,54.7067,54.6377,54.7067,232492.0
2017-01-19 15:20:00,63.43,63.44,63.42,63.44,82478.0,54.7067,54.7154,54.6981,54.7154,82478.0
2017-01-19 15:25:00,63.45,63.46,63.41,63.41,100985.0,54.724,54.7326,54.6895,54.6895,100985.0
2017-01-19 15:30:00,63.42,63.43,63.37,63.39,142169.0,54.6981,54.7067,54.655,54.6722,142169.0
2017-01-19 15:35:00,63.38,63.42,63.36,63.4,266114.0,54.6636,54.6981,54.6464,54.6809,266114.0
2017-01-19 15:40:00,63.4,63.42,63.37,63.38,118931.0,54.6809,54.6981,54.655,54.6636,118931.0
2017-01-19 15:45:00,63.38,63.41,63.36,63.41,155944.0,54.6636,54.6895,54.6464,54.6895,155944.0
2017-01-19 15:50:00,63.41,63.44,63.4,63.43,181511.0,54.6895,54.7154,54.6809,54.7067,181511.0
2017-01-19 15:55:00,63.43,63.44,63.39,63.4,377850.0,54.7067,54.7154,54.6722,54.6809,377850.0
2017-01-20 09:30:00,63.41,63.45,63.35,63.39,500249.0,54.6895,54.724,54.6377,54.6722,500249.0
2017-01-20 09:35:00,63.4,63.48,63.39,63.43,487050.0,54.6809,54.7499,54.6722,54.7067,487050.0
2017-01-20 09:40:00,63.44,63.48,63.4,63.43,270844.0,54.7154,54.7499,54.6809,54.7067,270844.0
2017-01-20 09:45:00,63.43,63.43,63.35,63.37,250226.0,54.7067,54.7067,54.6377,54.655,250226.0
2017-01-20 09:50:00,63.37,63.45,63.35,63.4,132234.0,54.655,54.724,54.6377,54.6809,132234.0
2017-01-20 09:55:00,63.39,63.51,63.39,63.45,132899.0,54.6722,54.7757,54.6722,54.724,132899.0
2017-01-20 10:00:00,63.46,63.48,63.42,63.42,246517.0,54.7326,54.7499,54.6981,54.6981,246517.0
2017-01-20 10:05:00,63.42,63.43,63.33,63.35,589175.0,54.6981,54.7067,54.6205,54.6377,589175.0
2017-01-20 10:10:00,63.36,63.43,63.36,63.37,90547.0,54.6464,54.7067,54.6464,54.655,90547.0
2017-01-20 10:15:00,63.37,63.39,63.33,63.38,47029.0,54.655,54.6722,54.6205,54.6636,47029.0
2017-01-20 10:20:00,63.38,63.38,63.3,63.3,139195.0,54.6636,54.6636,54.5946,54.5946,139195.0
2017-01-20 10:25:00,63.3,63.31,63.23,63.28,86397.0,54.5946,54.6032,54.5342,54.5774,86397.0
2017-01-20 10:30:00,63.28,63.31,63.26,63.31,107543.0,54.5774,54.6032,54.5601,54.6032,107543.0
2017-01-20 10:35:00,63.31,63.33,63.3,63.33,124250.0,54.6032,54.6205,54.5946,54.6205,124250.0
2017-01-20 10:40:00,63.33,63.35,63.3,63.32,73872.0,54.6205,54.6377,54.5946,54.6119,73872.0
2017-01-20 10:45:00,63.32,63.32,63.28,63.29,60261.0,54.6119,54.6119,54.5774,54.586,60261.0
2017-01-20 10:50:00,63.29,63.33,63.27,63.33,119025.0,54.586,54.6205,54.5687,54.6205,119025.0
2017-01-20 10:55:00,63.33,63.38,63.32,63.36,75596.0,54.6205,54.6636,54.6119,54.6464,75596.0
2017-01-20 11:00:00,63.36,63.4,63.36,63.4,31785.0,54.6464,54.6809,54.6464,54.6809,31785.0
2017-01-20 11:05:00,63.4,63.4,63.37,63.4,26484.0,54.6809,54.6809,54.655,54.6809,26484.0
2017-01-20 11:10:00,63.39,63.4,63.35,63.38,24586.0,54.6722,54.6809,54.6377,54.6636,24586.0
2017-01-20 11:15:00,63.39,63.4,63.36,63.38,26920.0,54.6722,54.6809,54.6464,54.6636,26920.0
2017-01-20 11:20:00,63.38,63.39,63.33,63.34,23855.0,54.6636,54.6722,54.6205,54.6291,23855.0
2017-01-20 11:25:00,63.34,63.35,63.3,63.3,31538.0,54.6291,54.6377,54.5946,54.5946,31538.0
2017-01-20 11:30:00,63.3,63.32,63.28,63.32,59460.0,54.5946,54.6119,54.5774,54.6119,59460.0
2017-01-20 11:35:00,63.31,63.34,63.3,63.33,33176.0,54.6032,54.6291,54.5946,54.6205,33176.0
2017-01-20 11:40:00,63.33,63.35,63.32,63.34,27975.0,54.6205,54.6377,54.6119,54.6291,27975.0
2017-01-20 11:45:00,63.35,63.36,63.31,63.31,41405.0,54.6377,54.6464,54.6032,54.6032,41405.0
2017-01-20 11:50:00,63.31,63.37,63.31,63.36,55683.0,54.6032,54.655,54.6032,54.6464,55683.0
2017-01-20 11:55:00,63.36,63.38,63.35,63.38,30519.0,54.6464,54.6636,54.6377,54.6636,30519.0
2017-01-20 12:00:00,63.37,63.39,63.34,63.34,50612.0,54.655,54.6722,54.6291,54.6291,50612.0
2017-01-20 12:05:00,63.33,63.33,63.18,63.29,351332.0,54.6205,54.6205,54.4911,54.586,351332.0
2017-01-20 12:10:00,63.29,63.29,63.2,63.22,252589.0,54.586,54.586,54.5084,54.5256,252589.0
2017-01-20 12:15:00,63.21,63.31,63.2,63.29,70006.0,54.517,54.6032,54.5084,54.586,70006.0
2017-01-20 12:20:00,63.29,63.3,63.23,63.24,258841.0,54.586,54.5946,54.5342,54.5429,258841.0
2017-01-20 12:25:00,63.24,63.26,63.18,63.22,108362.0,54.5429,54.5601,54.4911,54.5256,108362.0
2017-01-20 12:30:00,63.22,63.22,63.12,63.15,209069.0,54.5256,54.5256,54.4394,54.4652,209069.0
2017-01-20 12:35:00,63.15,63.16,63.09,63.13,105460.0,54.4652,54.4739,54.4135,54.448,105460.0
2017-01-20 12:40:00,63.14,63.19,63.12,63.19,28608.0,54.4566,54.4997,54.4394,54.4997,28608.0
2017-01-20 12:45:00,63.19,63.19,63.14,63.15,68869.0,54.4997,54.4997,54.4566,54.4652,68869.0
2017-01-20 12:50:00,63.15,63.18,63.11,63.13,72187.0,54.4652,54.4911,54.4307,54.448,72187.0
2017-01-20 12:55:00,63.13,63.18,63.08,63.18,40261.0,54.448,54.4911,54.4049,54.4911,40261.0
2017-01-20 13:00:00,63.17,63.19,63.14,63.17,35618.0,54.4825,54.4997,54.4566,54.4825,35618.0
2017-01-20 13:05:00,63.18,63.26,63.18,63.25,53720.0,54.4911,54.5601,54.4911,54.5515,53720.0
2017-01-20 13:10:00,63.25,63.28,63.24,63.27,198441.0,54.5515,54.5774,54.5429,54.5687,198441.0
2017-01-20 13:15:00,63.27,63.33,63.26,63.33,110476.0,54.5687,54.6205,54.5601,54.6205,110476.0
2017-01-20 13:20:00,63.33,63.35,63.32,63.33,22054.0,54.6205,54.6377,54.6119,54.6205,22054.0
2017-01-20 13:25:00,63.34,63.34,63.3,63.32,28665.0,54.6291,54.6291,54.5946,54.6119,28665.0
2017-01-20 13:30:00,63.33,63.33,63.29,63.3,34280.0,54.6205,54.6205,54.586,54.5946,34280.0
2017-01-20 13:35:00,63.3,63.31,63.29,63.29,39348.0,54.5946,54.6032,54.586,54.586,39348.0
2017-01-20 13:40:00,63.3,63.32,63.3,63.31,18897.0,54.5946,54.6119,54.5946,54.6032,18897.0
2017-01-20 13:45:00,63.31,63.32,63.25,63.25,48235.0,54.6032,54.6119,54.5515,54.5515,48235.0
2017-01-20 13:50:00,63.25,63.28,63.23,63.25,54478.0,54.5515,54.5774,54.5342,54.5515,54478.0
2017-01-20 13:55:00,63.25,63.28,63.25,63.25,39066.0,54.5515,54.5774,54.5515,54.5515,39066.0
2017-01-20 14:00:00,63.26,63.27,63.22,63.24,28867.0,54.5601,54.5687,54.5256,54.5429,28867.0
2017-01-20 14:05:00,63.25,63.28,63.24,63.27,516531.0,54.5515,54.5774,54.5429,54.5687,516531.0
2017-01-20 14:10:00,63.27,63.27,63.24,63.25,141297.0,54.5687,54.5687,54.5429,54.5515,141297.0
2017-01-20 14:15:00,63.24,63.27,63.23,63.24,60486.0,54.5429,54.5687,54.5342,54.5429,60486.0
2017-01-20 14:20:00,63.23,63.23,63.12,63.12,99581.0,54.5342,54.5342,54.4394,54.4394,99581.0
2017-01-20 14:25:00,63.13,63.18,63.13,63.18,60258.0,54.448,54.4911,54.448,54.4911,60258.0
2017-01-20 14:30:00,63.18,63.23,63.17,63.2,28235.0,54.4911,54.5342,54.4825,54.5084,28235.0
2017-01-20 14:35:00,63.2,63.2,63.14,63.17,79263.0,54.5084,54.5084,54.4566,54.4825,79263.0
2017-01-20 14:40:00,63.16,63.23,63.14,63.22,34859.0,54.4739,54.5342,54.4566,54.5256,34859.0
2017-01-20 14:45:00,63.22,63.23,63.19,63.2,24604.0,54.5256,54.5342,54.4997,54.5084,24604.0
2017-01-20 14:50:00,63.2,63.25,63.2,63.24,51665.0,54.5084,54.5515,54.5084,54.5429,51665.0
2017-01-20 14:55:00,63.24,63.25,63.22,63.23,29084.0,54.5429,54.5515,54.5256,54.5342,29084.0
2017-01-20 15:00:00,63.24,63.28,63.23,63.27,78624.0,54.5429,54.5774,54.5342,54.5687,78624.0
2017-01-20 15:05:00,63.28,63.32,63.25,63.31,52162.0,54.5774,54.6119,54.5515,54.6032,52162.0
2017-01-20 15:10:00,63.32,63.35,63.29,63.31,90109.0,54.6119,54.6377,54.586,54.6032,90109.0
2017-01-20 15:15:00,63.31,63.32,63.25,63.27,172031.0,54.6032,54.6119,54.5515,54.5687,172031.0
2017-01-20 15:20:00,63.28,63.28,63.21,63.23,49206.0,54.5774,54.5774,54.517,54.5342,49206.0
2017-01-20 15:25:00,63.22,63.25,63.19,63.2,96466.0,54.5256,54.5515,54.4997,54.5084,96466.0
2017-01-20 15:30:00,63.2,63.24,63.18,63.24,106363.0,54.5084,54.5429,54.4911,54.5429,106363.0
2017-01-20 15:35:00,63.23,63.29,63.22,63.28,99518.0,54.5342,54.586,54.5256,54.5774,99518.0
2017-01-20 15:40:00,63.28,63.3,63.27,63.3,120558.0,54.5774,54.5946,54.5687,54.5946,120558.0
2017-01-20 15:45:00,63.29,63.35,63.28,63.35,228619.0,54.586,54.6377,54.5774,54.6377,228619.0
2017-01-20 15:50:00,63.35,63.37,63.32,63.36,222837.0,54.6377,54.655,54.6119,54.6464,222837.0
2017-01-20 15:55:00,63.36,63.44,63.36,63.44,671740.0,54.6464,54.7154,54.6464,54.7154,671740.0
2017-01-23 09:30:00,63.37,63.47,63.37,63.44,262474.0,54.655,54.7412,54.655,54.7154,262474.0
2017-01-23 09:35:00,63.44,63.5,63.44,63.47,129559.0,54.7154,54.7671,54.7154,54.7412,129559.0
2017-01-23 09:40:00,63.47,63.48,63.37,63.37,109755.0,54.7412,54.7499,54.655,54.655,109755.0
2017-01-23 09:45:00,63.37,63.39,63.29,63.3,87055.0,54.655,54.6722,54.586,54.5946,87055.0
2017-01-23 09:50:00,63.29,63.29,63.21,63.23,118446.0,54.586,54.586,54.517,54.5342,118446.0
2017-01-23 09:55:00,63.23,63.24,63.2,63.21,44888.0,54.5342,54.5429,54.5084,54.517,44888.0
2017-01-23 10:00:00,63.2,63.26,63.2,63.2,147437.0,54.5084,54.5601,54.5084,54.5084,147437.0
2017-01-23 10:05:00,63.19,63.24,63.18,63.22,157748.0,54.4997,54.5429,54.4911,54.5256,157748.0
2017-01-23 10:10:00,63.22,63.22,63.17,63.21,211230.0,54.5256,54.5256,54.4825,54.517,211230.0
2017-01-23 10:15:00,63.21,63.22,63.12,63.14,182863.0,54.517,54.5256,54.4394,54.4566,182863.0
2017-01-23 10:20:00,63.14,63.17,63.13,63.14,85840.0,54.4566,54.4825,54.448,54.4566,85840.0
2017-01-23 10:25:00,63.14,63.15,63.08,63.09,56484.0,54.4566,54.4652,54.4049,54.4135,56484.0
2017-01-23 10:30:00,63.09,63.11,62.96,62.99,247141.0,54.4135,54.4307,54.3014,54.3273,247141.0
2017-01-23 10:35:00,62.99,63.04,62.98,63.03,94485.0,54.3273,54.3704,54.3186,54.3618,94485.0
2017-01-23 10:40:00,63.03,63.06,63.03,63.05,94049.0,54.3618,54.3876,54.3618,54.379,94049.0
2017-01-23 10:45:00,63.04,63.04,63.01,63.02,84422.0,54.3704,54.3704,54.3445,54.3531,84422.0
2017-01-23 10:50:00,63.03,63.04,63.0,63.0,39897.0,54.3618,54.3704,54.3359,54.3359,39897.0
2017-01-23 10:55:00,63.01,63.02,63.0,63.02,39673.0,54.3445,54.3531,54.3359,54.3531,39673.0
2017-01-23 11:00:00,63.02,63.04,63.02,63.02,90701.0,54.3531,54.3704,54.3531,54.3531,90701.0
2017-01-23 11:05:00,63.03,63.07,63.02,63.04,35625.0,54.3618,54.3962,54.3531,54.3704,35625.0
2017-01-23 11:10:00,63.05,63.07,62.94,62.95,71658.0,54.379,54.3962,54.2841,54.2928,71658.0
2017-01-23 11:15:00,62.95,62.99,62.93,62.96,67631.0,54.2928,54.3273,54.2755,54.3014,67631.0
2017-01-23 11:20:00,62.96,62.98,62.9,62.9,96799.0,54.3014,54.3186,54.2496,54.2496,96799.0
2017-01-23 11:25:00,62.9,62.95,62.87,62.95,189273.0,54.2496,54.2928,54.2238,54.2928,189273.0
2017-01-23 11:30:00,62.95,62.98,62.93,62.95,60503.0,54.2928,54.3186,54.2755,54.2928,60503.0
2017-01-23 11:35:00,62.96,62.98,62.92,62.92,45189.0,54.3014,54.3186,54.2669,54.2669,45189.0
2017-01-23 11:40:00,62.92,62.92,62.87,62.92,63005.0,54.2669,54.2669,54.2238,54.2669,63005.0
2017-01-23 11:45:00,62.91,62.91,62.79,62.82,100385.0,54.2583,54.2583,54.1548,54.1806,100385.0
2017-01-23 11:50:00,62.83,62.83,62.74,62.76,407470.0,54.1893,54.1893,54.1116,54.1289,407470.0
2017-01-23 11:55:00,62.76,62.81,62.75,62.8,91348.0,54.1289,54.172,54.1203,54.1634,91348.0
2017-01-23 12:00:00,62.81,62.82,62.78,62.79,88524.0,54.172,54.1806,54.1461,54.1548,88524.0
2017-01-23 12:05:00,62.79,62.8,62.76,62.76,112124.0,54.1548,54.1634,54.1289,54.1289,112124.0
2017-01-23 12:10:00,62.76,62.79,62.74,62.77,28902.0,54.1289,54.1548,54.1116,54.1375,28902.0
2017-01-23 12:15:00,62.77,62.81,62.74,62.8,83183.0,54.1375,54.172,54.1116,54.1634,83183.0
2017-01-23 12:20:00,62.8,62.85,62.8,62.84,158613.0,54.1634,54.2065,54.1634,54.1979,158613.0
2017-01-23 12:25:00,62.84,62.85,62.82,62.83,64825.0,54.1979,54.2065,54.1806,54.1893,64825.0
2017-01-23 12:30:00,62.83,62.85,62.82,62.85,31097.0,54.1893,54.2065,54.1806,54.2065,31097.0
2017-01-23 12:35:00,62.86,62.86,62.82,62.83,113274.0,54.2151,54.2151,54.1806,54.1893,113274.0
2017-01-23 12:40:00,62.83,62.87,62.82,62.86,24158.0,54.1893,54.2238,54.1806,54.2151,24158.0
2017-01-23 12:45:00,62.86,62.87,62.8,62.82,33624.0,54.2151,54.2238,54.1634,54.1806,33624.0
2017-01-23 12:50:00,62.82,62.84,62.81,62.83,41437.0,54.1806,54.1979,54.172,54.1893,41437.0
2017-01-23 12:55:00,62.84,62.84,62.82,62.83,49988.0,54.1979,54.1979,54.1806,54.1893,49988.0
2017-01-23 13:00:00,62.82,62.84,62.81,62.84,123479.0,54.1806,54.1979,54.172,54.1979,123479.0
2017-01-23 13:05:00,62.84,62.85,62.81,62.83,75437.0,54.1979,54.2065,54.172,54.1893,75437.0
2017-01-23 13:10:00,62.83,62.84,62.8,62.82,53804.0,54.1893,54.1979,54.1634,54.1806,53804.0
2017-01-23 13:15:00,62.81,62.84,62.8,62.83,66931.0,54.172,54.1979,54.1634,54.1893,66931.0
2017-01-23 13:20:00,62.83,62.87,62.83,62.84,36616.0,54.1893,54.2238,54.1893,54.1979,36616.0
2017-01-23 13:25:00,62.84,62.89,62.82,62.87,232177.0,54.1979,54.241,54.1806,54.2238,232177.0
2017-01-23 13:30:00,62.87,62.92,62.86,62.91,123412.0,54.2238,54.2669,54.2151,54.2583,123412.0
2017-01-23 13:35:00,62.91,63.02,62.91,63.02,103180.0,54.2583,54.3531,54.2583,54.3531,103180.0
2017-01-23 13:40:00,63.03,63.03,62.99,63.0,147688.0,54.3618,54.3618,54.3273,54.3359,147688.0
2017-01-23 13:45:00,63.0,63.01,62.9,62.98,3423455.0,54.3359,54.3445,54.2496,54.3186,3423455.0
2017-01-23 13:50:00,62.98,62.98,62.92,62.92,129509.0,54.3186,54.3186,54.2669,54.2669,129509.0
2017-01-23 13:55:00,62.93,62.93,62.89,62.92,294685.0,54.2755,54.2755,54.241,54.2669,294685.0
2017-01-23 14:00:00,62.92,62.95,62.9,62.94,50132.0,54.2669,54.2928,54.2496,54.2841,50132.0
2017-01-23 14:05:00,62.93,62.94,62.89,62.9,44685.0,54.2755,54.2841,54.241,54.2496,44685.0
2017-01-23 14:10:00,62.91,62.91,62.86,62.87,47456.0,54.2583,54.2583,54.2151,54.2238,47456.0
2017-01-23 14:15:00,62.87,62.87,62.83,62.83,28216.0,54.2238,54.2238,54.1893,54.1893,28216.0
2017-01-23 14:20:00,62.83,62.87,62.83,62.85,100526.0,54.1893,54.2238,54.1893,54.2065,100526.0
2017-01-23 14:25:00,62.85,62.88,62.84,62.88,99847.0,54.2065,54.2324,54.1979,54.2324,99847.0
2017-01-23 14:30:00,62.88,62.92,62.88,62.9,69933.0,54.2324,54.2669,54.2324,54.2496,69933.0
2017-01-23 14:35:00,62.91,62.93,62.89,62.93,43339.0,54.2583,54.2755,54.241,54.2755,43339.0
2017-01-23 14:40:00,62.93,62.93,62.88,62.92,40583.0,54.2755,54.2755,54.2324,54.2669,40583.0
2017-01-23 14:45:00,62.92,62.96,62.91,62.92,82617.0,54.2669,54.3014,54.2583,54.2669,82617.0
2017-01-23 14:50:00,62.91,62.93,62.91,62.93,23799.0,54.2583,54.2755,54.2583,54.2755,23799.0
2017-01-23 14:55:00,62.93,62.97,62.92,62.95,40699.0,54.2755,54.31,54.2669,54.2928,40699.0
2017-01-23 15:00:00,62.95,62.97,62.94,62.97,50511.0,54.2928,54.31,54.2841,54.31,50511.0
2017-01-23 15:05:00,62.97,62.97,62.93,62.94,53974.0,54.31,54.31,54.2755,54.2841,53974.0
2017-01-23 15:10:00,62.94,62.96,62.92,62.93,58830.0,54.2841,54.3014,54.2669,54.2755,58830.0
2017-01-23 15:15:00,62.93,62.97,62.92,62.97,65850.0,54.2755,54.31,54.2669,54.31,65850.0
2017-01-23 15:20:00,62.97,63.03,62.97,63.02,82522.0,54.31,54.3618,54.31,54.3531,82522.0
2017-01-23 15:25:00,63.02,63.03,62.98,62.99,125064.0,54.3531,54.3618,54.3186,54.3273,125064.0
2017-01-23 15:30:00,62.99,63.01,62.98,62.99,83154.0,54.3273,54.3445,54.3186,54.3273,83154.0
2017-01-23 15:35:00,63.0,63.06,62.99,63.05,156602.0,54.3359,54.3876,54.3273,54.379,156602.0
2017-01-23 15:40:00,63.05,63.08,63.04,63.08,160871.0,54.379,54.4049,54.3704,54.4049,160871.0
2017-01-23 15:45:00,63.07,63.1,63.06,63.1,308252.0,54.3962,54.4221,54.3876,54.4221,308252.0
2017-01-23 15:50:00,63.09,63.09,63.05,63.06,187992.0,54.4135,54.4135,54.379,54.3876,187992.0
2017-01-23 15:55:00,63.07,63.1,63.06,63.08,1076866.0,54.3962,54.4221,54.3876,54.4049,1076866.0
2017-01-24 09:30:00,63.1,63.19,63.02,63.16,189507.0,54.4221,54.4997,54.3531,54.4739,189507.0
2017-01-24 09:35:00,63.16,63.29,63.16,63.19,198961.0,54.4739,54.586,54.4739,54.4997,198961.0
2017-01-24 09:40:00,63.2,63.2,63.14,63.19,140405.0,54.5084,54.5084,54.4566,54.4997,140405.0
2017-01-24 09:45:00,63.2,63.24,63.15,63.18,129945.0,54.5084,54.5429,54.4652,54.4911,129945.0
2017-01-24 09:50:00,63.18,63.2,63.16,63.18,96560.0,54.4911,54.5084,54.4739,54.4911,96560.0
2017-01-24 09:55:00,63.19,63.19,63.13,63.18,78327.0,54.4997,54.4997,54.448,54.4911,78327.0
2017-01-24 10:00:00,63.18,63.19,63.12,63.19,331261.0,54.4911,54.4997,54.4394,54.4997,331261.0
2017-01-24 10:05:00,63.19,63.23,63.16,63.21,59929.0,54.4997,54.5342,54.4739,54.517,59929.0
2017-01-24 10:10:00,63.21,63.32,63.21,63.29,121529.0,54.517,54.6119,54.517,54.586,121529.0
2017-01-24 10:15:00,63.29,63.29,63.25,63.27,40560.0,54.586,54.586,54.5515,54.5687,40560.0
2017-01-24 10:20:00,63.27,63.33,63.26,63.31,130177.0,54.5687,54.6205,54.5601,54.6032,130177.0
2017-01-24 10:25:00,63.32,63.33,63.26,63.26,76584.0,54.6119,54.6205,54.5601,54.5601,76584.0
2017-01-24 10:30:00,63.26,63.32,63.25,63.3,70259.0,54.5601,54.6119,54.5515,54.5946,70259.0
2017-01-24 10:35:00,63.3,63.34,63.29,63.32,96760.0,54.5946,54.6291,54.586,54.6119,96760.0
2017-01-24 10:40:00,63.32,63.33,63.28,63.3,55893.0,54.6119,54.6205,54.5774,54.5946,55893.0
2017-01-24 10:45:00,63.3,63.32,63.27,63.27,123115.0,54.5946,54.6119,54.5687,54.5687,123115.0
2017-01-24 10:50:00,63.27,63.33,63.27,63.31,28210.0,54.5687,54.6205,54.5687,54.6032,28210.0
2017-01-24 10:55:00,63.32,63.33,63.3,63.33,52409.0,54.6119,54.6205,54.5946,54.6205,52409.0
2017-01-24 11:00:00,63.33,63.39,63.33,63.38,85649.0,54.6205,54.6722,54.6205,54.6636,85649.0
2017-01-24 11:05:00,63.39,63.48,63.38,63.47,56175.0,54.6722,54.7499,54.6636,54.7412,56175.0
2017-01-24 11:10:00,63.48,63.49,63.41,63.42,88537.0,54.7499,54.7585,54.6895,54.6981,88537.0
2017-01-24 11:15:00,63.42,63.45,63.41,63.44,94840.0,54.6981,54.724,54.6895,54.7154,94840.0
2017-01-24 11:20:00,63.44,63.47,63.43,63.44,64119.0,54.7154,54.7412,54.7067,54.7154,64119.0
2017-01-24 11:25:00,63.44,63.45,63.42,63.43,65657.0,54.7154,54.724,54.6981,54.7067,65657.0
2017-01-24 11:30:00,63.43,63.45,63.41,63.42,126815.0,54.7067,54.724,54.6895,54.6981,126815.0
2017-01-24 11:35:00,63.42,63.44,63.42,63.43,51057.0,54.6981,54.7154,54.6981,54.7067,51057.0
2017-01-24 11:40:00,63.44,63.47,63.43,63.46,41927.0,54.7154,54.7412,54.7067,54.7326,41927.0
2017-01-24 11:45:00,63.46,63.48,63.43,63.46,70694.0,54.7326,54.7499,54.7067,54.7326,70694.0
2017-01-24 11:50:00,63.46,63.47,63.44,63.45,35077.0,54.7326,54.7412,54.7154,54.724,35077.0
2017-01-24 11:55:00,63.45,63.49,63.45,63.49,67974.0,54.724,54.7585,54.724,54.7585,67974.0
2017-01-24 12:00:00,63.49,63.5,63.46,63.46,37736.0,54.7585,54.7671,54.7326,54.7326,37736.0
2017-01-24 12:05:00,63.47,63.49,63.46,63.48,32754.0,54.7412,54.7585,54.7326,54.7499,32754.0
2017-01-24 12:10:00,63.48,63.57,63.47,63.56,87229.0,54.7499,54.8275,54.7412,54.8189,87229.0
2017-01-24 12:15:00,63.55,63.57,63.53,63.53,55643.0,54.8102,54.8275,54.793,54.793,55643.0
2017-01-24 12:20:00,63.54,63.56,63.52,63.54,95899.0,54.8016,54.8189,54.7844,54.8016,95899.0
2017-01-24 12:25:00,63.53,63.59,63.53,63.58,43028.0,54.793,54.8447,54.793,54.8361,43028.0
2017-01-24 12:30:00,63.58,63.61,63.57,63.61,32567.0,54.8361,54.862,54.8275,54.862,32567.0
2017-01-24 12:35:00,63.61,63.62,63.58,63.62,66758.0,54.862,54.8706,54.8361,54.8706,66758.0
2017-01-24 12:40:00,63.61,63.62,63.61,63.62,37462.0,54.862,54.8706,54.862,54.8706,37462.0
2017-01-24 12:45:00,63.62,63.67,63.62,63.65,106526.0,54.8706,54.9137,54.8706,54.8965,106526.0
2017-01-24 12:50:00,63.65,63.68,63.64,63.66,45170.0,54.8965,54.9224,54.8879,54.9051,45170.0
2017-01-24 12:55:00,63.66,63.68,63.65,63.67,56284.0,54.9051,54.9224,54.8965,54.9137,56284.0
2017-01-24 13:00:00,63.67,63.71,63.66,63.7,89934.0,54.9137,54.9482,54.9051,54.9396,89934.0
2017-01-24 13:05:00,63.71,63.74,63.69,63.71,239297.0,54.9482,54.9741,54.931,54.9482,239297.0
2017-01-24 13:10:00,63.72,63.72,63.69,63.69,114182.0,54.9569,54.9569,54.931,54.931,114182.0
2017-01-24 13:15:00,63.69,63.71,63.68,63.71,77790.0,54.931,54.9482,54.9224,54.9482,77790.0
2017-01-24 13:20:00,63.7,63.73,63.68,63.69,45020.0,54.9396,54.9655,54.9224,54.931,45020.0
2017-01-24 13:25:00,63.69,63.72,63.67,63.71,43549.0,54.931,54.9569,54.9137,54.9482,43549.0
2017-01-24 13:30:00,63.72,63.77,63.7,63.75,148190.0,54.9569,55.0,54.9396,54.9827,148190.0
2017-01-24 13:35:00,63.76,63.77,63.73,63.76,78994.0,54.9914,55.0,54.9655,54.9914,78994.0
2017-01-24 13:40:00,63.76,63.81,63.75,63.78,214389.0,54.9914,55.0345,54.9827,55.0086,214389.0
2017-01-24 13:45:00,63.78,63.79,63.77,63.78,67814.0,55.0086,55.0172,55.0,55.0086,67814.0
2017-01-24 13:50:00,63.79,63.79,63.77,63.78,62403.0,55.0172,55.0172,55.0,55.0086,62403.0
2017-01-24 13:55:00,63.78,63.79,63.75,63.75,38294.0,55.0086,55.0172,54.9827,54.9827,38294.0
2017-01-24 14:00:00,63.76,63.79,63.75,63.78,56537.0,54.9914,55.0172,54.9827,55.0086,56537.0
2017-01-24 14:05:00,63.78,63.8,63.77,63.8,113072.0,55.0086,55.0259,55.0,55.0259,113072.0
2017-01-24 14:10:00,63.8,63.8,63.75,63.76,89020.0,55.0259,55.0259,54.9827,54.9914,89020.0
2017-01-24 14:15:00,63.76,63.81,63.75,63.8,51558.0,54.9914,55.0345,54.9827,55.0259,51558.0
2017-01-24 14:20:00,63.8,63.82,63.78,63.78,45318.0,55.0259,55.0431,55.0086,55.0086,45318.0
2017-01-24 14:25:00,63.77,63.79,63.75,63.76,201943.0,55.0,55.0172,54.9827,54.9914,201943.0
2017-01-24 14:30:00,63.76,63.81,63.75,63.8,49182.0,54.9914,55.0345,54.9827,55.0259,49182.0
2017-01-24 14:35:00,63.8,63.8,63.77,63.77,38180.0,55.0259,55.0259,55.0,55.0,38180.0
2017-01-24 14:40:00,63.77,63.81,63.76,63.78,151238.0,55.0,55.0345,54.9914,55.0086,151238.0
2017-01-24 14:45:00,63.79,63.8,63.75,63.77,109011.0,55.0172,55.0259,54.9827,55.0,109011.0
2017-01-24 14:50:00,63.76,63.8,63.76,63.78,49691.0,54.9914,55.0259,54.9914,55.0086,49691.0
2017-01-24 14:55:00,63.78,63.81,63.78,63.8,27957.0,55.0086,55.0345,55.0086,55.0259,27957.0
2017-01-24 15:00:00,63.8,63.87,63.79,63.84,161271.0,55.0259,55.0862,55.0172,55.0604,161271.0
2017-01-24 15:05:00,63.83,63.84,63.81,63.82,92383.0,55.0517,55.0604,55.0345,55.0431,92383.0
2017-01-24 15:10:00,63.82,63.86,63.81,63.85,97331.0,55.0431,55.0776,55.0345,55.069,97331.0
2017-01-24 15:15:00,63.85,63.85,63.79,63.8,84248.0,55.069,55.069,55.0172,55.0259,84248.0
2017-01-24 15:20:00,63.8,63.81,63.78,63.78,53156.0,55.0259,55.0345,55.0086,55.0086,53156.0
2017-01-24 15:25:00,63.77,63.79,63.75,63.76,118725.0,55.0,55.0172,54.9827,54.9914,118725.0
2017-01-24 15:30:00,63.76,63.78,63.73,63.73,136143.0,54.9914,55.0086,54.9655,54.9655,136143.0
2017-01-24 15:35:00,63.73,63.76,63.71,63.73,194057.0,54.9655,54.9914,54.9482,54.9655,194057.0
2017-01-24 15:40:00,63.73,63.74,63.71,63.73,173840.0,54.9655,54.9741,54.9482,54.9655,173840.0
2017-01-24 15:45:00,63.74,63.76,63.73,63.74,330914.0,54.9741,54.9914,54.9655,54.9741,330914.0
2017-01-24 15:50:00,63.73,63.74,63.72,63.73,551234.0,54.9655,54.9741,54.9569,54.9655,551234.0
2017-01-24 15:55:00,63.73,63.76,63.7,63.73,620646.0,54.9655,54.9914,54.9396,54.9655,620646.0
2017-01-25 09:30:00,64.15,64.21,64.03,64.09,489343.0,55.3277,55.3795,55.2242,55.276,489343.0
2017-01-25 09:35:00,64.08,64.19,64.07,64.18,1186381.0,55.2673,55.3622,55.2587,55.3536,1186381.0
2017-01-25 09:40:00,64.18,64.18,64.08,64.16,301228.0,55.3536,55.3536,55.2673,55.3363,301228.0
2017-01-25 09:45:00,64.17,64.2,64.12,64.14,180710.0,55.345,55.3708,55.3018,55.3191,180710.0
2017-01-25 09:50:00,64.14,64.19,64.09,64.16,181585.0,55.3191,55.3622,55.276,55.3363,181585.0
2017-01-25 09:55:00,64.16,64.29,64.12,64.28,488729.0,55.3363,55.4485,55.3018,55.4398,488729.0
2017-01-25 10:00:00,64.29,64.32,64.26,64.3,273928.0,55.4485,55.4743,55.4226,55.4571,273928.0
2017-01-25 10:05:00,64.31,64.36,64.3,64.36,169790.0,55.4657,55.5088,55.4571,55.5088,169790.0
2017-01-25 10:10:00,64.36,64.4,64.35,64.37,116232.0,55.5088,55.5433,55.5002,55.5175,116232.0
2017-01-25 10:15:00,64.37,64.37,64.32,64.34,88286.0,55.5175,55.5175,55.4743,55.4916,88286.0
2017-01-25 10:20:00,64.34,64.36,64.32,64.34,92611.0,55.4916,55.5088,55.4743,55.4916,92611.0
2017-01-25 10:25:00,64.34,64.34,64.26,64.26,184511.0,55.4916,55.4916,55.4226,55.4226,184511.0
2017-01-25 10:30:00,64.26,64.28,64.18,64.19,118879.0,55.4226,55.4398,55.3536,55.3622,118879.0
2017-01-25 10:35:00,64.2,64.27,64.2,64.26,94020.0,55.3708,55.4312,55.3708,55.4226,94020.0
2017-01-25 10:40:00,64.25,64.3,64.25,64.29,151763.0,55.414,55.4571,55.414,55.4485,151763.0
2017-01-25 10:45:00,64.3,64.3,64.23,64.24,109124.0,55.4571,55.4571,55.3967,55.4053,109124.0
2017-01-25 10:50:00,64.25,64.29,64.23,64.29,93602.0,55.414,55.4485,55.3967,55.4485,93602.0
2017-01-25 10:55:00,64.29,64.29,64.22,64.24,76784.0,55.4485,55.4485,55.3881,55.4053,76784.0
2017-01-25 11:00:00,64.24,64.26,64.19,64.26,140230.0,55.4053,55.4226,55.3622,55.4226,140230.0
2017-01-25 11:05:00,64.26,64.28,64.23,64.23,116026.0,55.4226,55.4398,55.3967,55.3967,116026.0
2017-01-25 11:10:00,64.23,64.24,64.19,64.2,63525.0,55.3967,55.4053,55.3622,55.3708,63525.0
2017-01-25 11:15:00,64.21,64.29,64.2,64.28,67790.0,55.3795,55.4485,55.3708,55.4398,67790.0
2017-01-25 11:20:00,64.27,64.28,64.23,64.23,88810.0,55.4312,55.4398,55.3967,55.3967,88810.0
2017-01-25 11:25:00,64.23,64.25,64.19,64.25,151970.0,55.3967,55.414,55.3622,55.414,151970.0
2017-01-25 11:30:00,64.25,64.25,64.17,64.2,115079.0,55.414,55.414,55.345,55.3708,115079.0
2017-01-25 11:35:00,64.2,64.2,64.17,64.17,121261.0,55.3708,55.3708,55.345,55.345,121261.0
2017-01-25 11:40:00,64.17,64.2,64.16,64.19,78837.0,55.345,55.3708,55.3363,55.3622,78837.0
2017-01-25 11:45:00,64.19,64.24,64.18,64.24,120161.0,55.3622,55.4053,55.3536,55.4053,120161.0
2017-01-25 11:50:00,64.24,64.24,64.17,64.18,77514.0,55.4053,55.4053,55.345,55.3536,77514.0
2017-01-25 11:55:00,64.19,64.23,64.18,64.22,64350.0,55.3622,55.3967,55.3536,55.3881,64350.0
2017-01-25 12:00:00,64.22,64.24,64.2,64.24,48013.0,55.3881,55.4053,55.3708,55.4053,48013.0
2017-01-25 12:05:00,64.23,64.24,64.2,64.2,65394.0,55.3967,55.4053,55.3708,55.3708,65394.0
2017-01-25 12:10:00,64.2,64.22,64.18,64.21,71889.0,55.3708,55.3881,55.3536,55.3795,71889.0
2017-01-25 12:15:00,64.21,64.22,64.17,64.21,104890.0,55.3795,55.3881,55.345,55.3795,104890.0
2017-01-25 12:20:00,64.2,64.21,64.18,64.19,65517.0,55.3708,55.3795,55.3536,55.3622,65517.0
2017-01-25 12:25:00,64.2,64.24,64.2,64.22,28848.0,55.3708,55.4053,55.3708,55.3881,28848.0
2017-01-25 12:30:00,64.22,64.23,64.2,64.23,25560.0,55.3881,55.3967,55.3708,55.3967,25560.0
2017-01-25 12:35:00,64.23,64.24,64.2,64.22,45498.0,55.3967,55.4053,55.3708,55.3881,45498.0
2017-01-25 12:40:00,64.22,64.25,64.21,64.22,59779.0,55.3881,55.414,55.3795,55.3881,59779.0
2017-01-25 12:45:00,64.22,64.26,64.21,64.25,63077.0,55.3881,55.4226,55.3795,55.414,63077.0
2017-01-25 12:50:00,64.26,64.29,64.23,64.27,87973.0,55.4226,55.4485,55.3967,55.4312,87973.0
2017-01-25 12:55:00,64.26,64.28,64.25,64.26,32679.0,55.4226,55.4398,55.414,55.4226,32679.0
2017-01-25 13:00:00,64.27,64.3,64.26,64.29,84880.0,55.4312,55.4571,55.4226,55.4485,84880.0
2017-01-25 13:05:00,64.29,64.32,64.29,64.31,53486.0,55.4485,55.4743,55.4485,55.4657,53486.0
2017-01-25 13:10:00,64.31,64.34,64.3,64.34,167548.0,55.4657,55.4916,55.4571,55.4916,167548.0
2017-01-25 13:15:00,64.34,64.35,64.33,64.35,282340.0,55.4916,55.5002,55.483,55.5002,282340.0
2017-01-25 13:20:00,64.36,64.36,64.34,64.35,78539.0,55.5088,55.5088,55.4916,55.5002,78539.0
2017-01-25 13:25:00,64.35,64.37,64.34,64.35,124895.0,55.5002,55.5175,55.4916,55.5002,124895.0
2017-01-25 13:30:00,64.35,64.37,64.33,64.34,104072.0,55.5002,55.5175,55.483,55.4916,104072.0
2017-01-25 13:35:00,64.35,64.39,64.34,64.38,46527.0,55.5002,55.5347,55.4916,55.5261,46527.0
2017-01-25 13:40:00,64.39,64.44,64.38,64.43,341646.0,55.5347,55.5778,55.5261,55.5692,341646.0
2017-01-25 13:45:00,64.43,64.43,64.39,64.41,151283.0,55.5692,55.5692,55.5347,55.552,151283.0
2017-01-25 13:50:00,64.4,64.43,64.39,64.43,132100.0,55.5433,55.5692,55.5347,55.5692,132100.0
2017-01-25 13:55:00,64.42,64.42,64.39,64.4,53679.0,55.5606,55.5606,55.5347,55.5433,53679.0
2017-01-25 14:00:00,64.39,64.43,64.39,64.4,88736.0,55.5347,55.5692,55.5347,55.5433,88736.0
2017-01-25 14:05:00,64.41,64.44,64.4,64.42,85775.0,55.552,55.5778,55.5433,55.5606,85775.0
2017-01-25 14:10:00,64.43,64.43,64.39,64.39,112965.0,55.5692,55.5692,55.5347,55.5347,112965.0
2017-01-25 14:15:00,64.39,64.43,64.39,64.42,151794.0,55.5347,55.5692,55.5347,55.5606,151794.0
2017-01-25 14:20:00,64.42,64.43,64.39,64.39,97192.0,55.5606,55.5692,55.5347,55.5347,97192.0
2017-01-25 14:25:00,64.39,64.41,64.38,64.4,77038.0,55.5347,55.552,55.5261,55.5433,77038.0
2017-01-25 14:30:00,64.4,64.41,64.37,64.39,36649.0,55.5433,55.552,55.5175,55.5347,36649.0
2017-01-25 14:35:00,64.4,64.42,64.39,64.4,120495.0,55.5433,55.5606,55.5347,55.5433,120495.0
2017-01-25 14:40:00,64.4,64.41,64.36,64.37,125804.0,55.5433,55.552,55.5088,55.5175,125804.0
2017-01-25 14:45:00,64.37,64.4,64.36,64.4,29790.0,55.5175,55.5433,55.5088,55.5433,29790.0
2017-01-25 14:50:00,64.39,64.4,64.36,64.37,60504.0,55.5347,55.5433,55.5088,55.5175,60504.0
2017-01-25 14:55:00,64.37,64.38,64.34,64.35,94388.0,55.5175,55.5261,55.4916,55.5002,94388.0
2017-01-25 15:00:00,64.35,64.39,64.35,64.39,97420.0,55.5002,55.5347,55.5002,55.5347,97420.0
2017-01-25 15:05:00,64.39,64.39,64.35,64.38,94255.0,55.5347,55.5347,55.5002,55.5261,94255.0
2017-01-25 15:10:00,64.38,64.41,64.37,64.41,150664.0,55.5261,55.552,55.5175,55.552,150664.0
2017-01-25 15:15:00,64.41,64.43,64.34,64.35,159698.0,55.552,55.5692,55.4916,55.5002,159698.0
2017-01-25 15:20:00,64.34,64.4,64.34,64.39,89562.0,55.4916,55.5433,55.4916,55.5347,89562.0
2017-01-25 15:25:00,64.39,64.41,64.36,64.39,62677.0,55.5347,55.552,55.5088,55.5347,62677.0
2017-01-25 15:30:00,64.39,64.41,64.38,64.39,123371.0,55.5347,55.552,55.5261,55.5347,123371.0
2017-01-25 15:35:00,64.38,64.41,64.37,64.4,190083.0,55.5261,55.552,55.5175,55.5433,190083.0
2017-01-25 15:40:00,64.4,64.44,64.39,64.42,224436.0,55.5433,55.5778,55.5347,55.5606,224436.0
2017-01-25 15:45:00,64.42,64.44,64.42,64.43,190715.0,55.5606,55.5778,55.5606,55.5692,190715.0
2017-01-25 15:50:00,64.43,64.47,64.43,64.46,416352.0,55.5692,55.6037,55.5692,55.5951,416352.0
2017-01-25 15:55:00,64.46,64.46,64.39,64.41,680829.0,55.5951,55.5951,55.5347,55.552,680829.0
2017-01-26 09:30:00,64.46,64.62,64.36,64.6,349043.0,55.5951,55.7331,55.5088,55.7158,349043.0
2017-01-26 09:35:00,64.59,64.66,64.51,64.58,196970.0,55.7072,55.7676,55.6382,55.6986,196970.0
2017-01-26 09:40:00,64.59,64.6,64.43,64.46,199367.0,55.7072,55.7158,55.5692,55.5951,199367.0
2017-01-26 09:45:00,64.46,64.55,64.45,64.53,108634.0,55.5951,55.6727,55.5865,55.6555,108634.0
2017-01-26 09:50:00,64.53,64.55,64.47,64.54,160307.0,55.6555,55.6727,55.6037,55.6641,160307.0
2017-01-26 09:55:00,64.54,64.67,64.54,64.62,86505.0,55.6641,55.7762,55.6641,55.7331,86505.0
2017-01-26 10:00:00,64.62,64.74,64.55,64.73,360209.0,55.7331,55.8366,55.6727,55.828,360209.0
2017-01-26 10:05:00,64.72,64.73,64.65,64.73,97856.0,55.8193,55.828,55.759,55.828,97856.0
2017-01-26 10:10:00,64.72,64.79,64.64,64.77,127876.0,55.8193,55.8797,55.7503,55.8625,127876.0
2017-01-26 10:15:00,64.77,64.85,64.73,64.8,283042.0,55.8625,55.9315,55.828,55.8883,283042.0
2017-01-26 10:20:00,64.8,64.8,64.67,64.68,150208.0,55.8883,55.8883,55.7762,55.7848,150208.0
2017-01-26 10:25:00,64.67,64.71,64.63,64.7,132060.0,55.7762,55.8107,55.7417,55.8021,132060.0
2017-01-26 10:30:00,64.7,64.78,64.69,64.74,110501.0,55.8021,55.8711,55.7935,55.8366,110501.0
2017-01-26 10:35:00,64.74,64.82,64.73,64.81,209238.0,55.8366,55.9056,55.828,55.897,209238.0
2017-01-26 10:40:00,64.81,64.82,64.61,64.62,142466.0,55.897,55.9056,55.7245,55.7331,142466.0
2017-01-26 10:45:00,64.62,64.67,64.55,64.56,69138.0,55.7331,55.7762,55.6727,55.6813,69138.0
2017-01-26 10:50:00,64.56,64.58,64.51,64.53,114631.0,55.6813,55.6986,55.6382,55.6555,114631.0
2017-01-26 10:55:00,64.53,64.54,64.49,64.53,96492.0,55.6555,55.6641,55.621,55.6555,96492.0
2017-01-26 11:00:00,64.53,64.56,64.51,64.55,72541.0,55.6555,55.6813,55.6382,55.6727,72541.0
2017-01-26 11:05:00,64.56,64.61,64.54,64.6,71478.0,55.6813,55.7245,55.6641,55.7158,71478.0
2017-01-26 11:10:00,64.59,64.6,64.52,64.54,69905.0,55.7072,55.7158,55.6468,55.6641,69905.0
2017-01-26 11:15:00,64.55,64.55,64.48,64.49,107483.0,55.6727,55.6727,55.6123,55.621,107483.0
2017-01-26 11:20:00,64.48,64.49,64.45,64.47,72825.0,55.6123,55.621,55.5865,55.6037,72825.0
2017-01-26 11:25:00,64.46,64.55,64.45,64.53,88507.0,55.5951,55.6727,55.5865,55.6555,88507.0
2017-01-26 11:30:00,64.53,64.53,64.46,64.52,191983.0,55.6555,55.6555,55.5951,55.6468,191983.0
2017-01-26 11:35:00,64.52,64.52,64.46,64.46,64757.0,55.6468,55.6468,55.5951,55.5951,64757.0
2017-01-26 11:40:00,64.47,64.51,64.46,64.48,89066.0,55.6037,55.6382,55.5951,55.6123,89066.0
2017-01-26 11:45:00,64.48,64.51,64.43,64.44,81200.0,55.6123,55.6382,55.5692,55.5778,81200.0
2017-01-26 11:50:00,64.44,64.46,64.41,64.41,53936.0,55.5778,55.5951,55.552,55.552,53936.0
2017-01-26 11:55:00,64.41,64.43,64.38,64.39,65909.0,55.552,55.5692,55.5261,55.5347,65909.0
2017-01-26 12:00:00,64.39,64.4,64.32,64.34,224676.0,55.5347,55.5433,55.4743,55.4916,224676.0
2017-01-26 12:05:00,64.33,64.36,64.3,64.36,89052.0,55.483,55.5088,55.4571,55.5088,89052.0
2017-01-26 12:10:00,64.36,64.38,64.31,64.37,139230.0,55.5088,55.5261,55.4657,55.5175,139230.0
2017-01-26 12:15:00,64.37,64.38,64.33,64.33,118213.0,55.5175,55.5261,55.483,55.483,118213.0
2017-01-26 12:20:00,64.34,64.36,64.32,64.34,89489.0,55.4916,55.5088,55.4743,55.4916,89489.0
2017-01-26 12:25:00,64.34,64.35,64.32,64.33,29619.0,55.4916,55.5002,55.4743,55.483,29619.0
2017-01-26 12:30:00,64.33,64.35,64.32,64.33,53968.0,55.483,55.5002,55.4743,55.483,53968.0
2017-01-26 12:35:00,64.33,64.33,64.28,64.31,127364.0,55.483,55.483,55.4398,55.4657,127364.0
2017-01-26 12:40:00,64.3,64.32,64.28,64.32,50171.0,55.4571,55.4743,55.4398,55.4743,50171.0
2017-01-26 12:45:00,64.31,64.34,64.3,64.34,52600.0,55.4657,55.4916,55.4571,55.4916,52600.0
2017-01-26 12:50:00,64.33,64.37,64.32,64.37,94850.0,55.483,55.5175,55.4743,55.5175,94850.0
2017-01-26 12:55:00,64.36,64.37,64.33,64.37,87208.0,55.5088,55.5175,55.483,55.5175,87208.0
2017-01-26 13:00:00,64.37,64.38,64.34,64.37,44653.0,55.5175,55.5261,55.4916,55.5175,44653.0
2017-01-26 13:05:00,64.36,64.37,64.34,64.35,72493.0,55.5088,55.5175,55.4916,55.5002,72493.0
2017-01-26 13:10:00,64.36,64.36,64.31,64.31,40741.0,55.5088,55.5088,55.4657,55.4657,40741.0
2017-01-26 13:15:00,64.31,64.31,64.28,64.3,41503.0,55.4657,55.4657,55.4398,55.4571,41503.0
2017-01-26 13:20:00,64.3,64.31,64.26,64.28,71148.0,55.4571,55.4657,55.4226,55.4398,71148.0
2017-01-26 13:25:00,64.29,64.3,64.27,64.3,37595.0,55.4485,55.4571,55.4312,55.4571,37595.0
2017-01-26 13:30:00,64.3,64.32,64.29,64.31,65074.0,55.4571,55.4743,55.4485,55.4657,65074.0
2017-01-26 13:35:00,64.31,64.36,64.3,64.34,159116.0,55.4657,55.5088,55.4571,55.4916,159116.0
2017-01-26 13:40:00,64.34,64.38,64.33,64.37,53973.0,55.4916,55.5261,55.483,55.5175,53973.0
2017-01-26 13:45:00,64.37,64.38,64.35,64.37,94048.0,55.5175,55.5261,55.5002,55.5175,94048.0
2017-01-26 13:50:00,64.36,64.39,64.35,64.38,52780.0,55.5088,55.5347,55.5002,55.5261,52780.0
2017-01-26 13:55:00,64.38,64.42,64.37,64.42,26355.0,55.5261,55.5606,55.5175,55.5606,26355.0
2017-01-26 14:00:00,64.42,64.46,64.42,64.44,94337.0,55.5606,55.5951,55.5606,55.5778,94337.0
2017-01-26 14:05:00,64.43,64.46,64.42,64.45,50833.0,55.5692,55.5951,55.5606,55.5865,50833.0
2017-01-26 14:10:00,64.46,64.48,64.45,64.47,42085.0,55.5951,55.6123,55.5865,55.6037,42085.0
2017-01-26 14:15:00,64.47,64.51,64.46,64.5,47651.0,55.6037,55.6382,55.5951,55.6296,47651.0
2017-01-26 14:20:00,64.5,64.52,64.49,64.52,130064.0,55.6296,55.6468,55.621,55.6468,130064.0
2017-01-26 14:25:00,64.52,64.58,64.52,64.58,71368.0,55.6468,55.6986,55.6468,55.6986,71368.0
2017-01-26 14:30:00,64.58,64.58,64.53,64.55,46505.0,55.6986,55.6986,55.6555,55.6727,46505.0
2017-01-26 14:35:00,64.55,64.59,64.54,64.56,92175.0,55.6727,55.7072,55.6641,55.6813,92175.0
2017-01-26 14:40:00,64.56,64.58,64.54,64.56,42184.0,55.6813,55.6986,55.6641,55.6813,42184.0
2017-01-26 14:45:00,64.57,64.57,64.55,64.56,163078.0,55.69,55.69,55.6727,55.6813,163078.0
2017-01-26 14:50:00,64.56,64.58,64.55,64.58,67100.0,55.6813,55.6986,55.6727,55.6986,67100.0
2017-01-26 14:55:00,64.58,64.59,64.55,64.57,121658.0,55.6986,55.7072,55.6727,55.69,121658.0
2017-01-26 15:00:00,64.56,64.57,64.53,64.54,68807.0,55.6813,55.69,55.6555,55.6641,68807.0
2017-01-26 15:05:00,64.55,64.56,64.5,64.51,92956.0,55.6727,55.6813,55.6296,55.6382,92956.0
2017-01-26 15:10:00,64.51,64.53,64.5,64.53,60116.0,55.6382,55.6555,55.6296,55.6555,60116.0
2017-01-26 15:15:00,64.53,64.55,64.52,64.53,105709.0,55.6555,55.6727,55.6468,55.6555,105709.0
2017-01-26 15:20:00,64.53,64.55,64.53,64.55,98037.0,55.6555,55.6727,55.6555,55.6727,98037.0
2017-01-26 15:25:00,64.55,64.59,64.54,64.58,189454.0,55.6727,55.7072,55.6641,55.6986,189454.0
2017-01-26 15:30:00,64.57,64.58,64.55,64.58,96409.0,55.69,55.6986,55.6727,55.6986,96409.0
2017-01-26 15:35:00,64.57,64.59,64.56,64.56,88799.0,55.69,55.7072,55.6813,55.6813,88799.0
2017-01-26 15:40:00,64.56,64.57,64.51,64.53,150843.0,55.6813,55.69,55.6382,55.6555,150843.0
2017-01-26 15:45:00,64.54,64.59,64.53,64.56,132422.0,55.6641,55.7072,55.6555,55.6813,132422.0
2017-01-26 15:50:00,64.56,64.59,64.52,64.56,647938.0,55.6813,55.7072,55.6468,55.6813,647938.0
2017-01-26 15:55:00,64.56,64.59,64.55,64.57,785412.0,55.6813,55.7072,55.6727,55.69,785412.0
2017-01-27 09:30:00,64.62,64.69,64.56,64.67,132055.0,55.7331,55.7935,55.6813,55.7762,132055.0
2017-01-27 09:35:00,64.68,64.75,64.59,64.66,462681.0,55.7848,55.8452,55.7072,55.7676,462681.0
2017-01-27 09:40:00,64.66,64.75,64.63,64.68,213728.0,55.7676,55.8452,55.7417,55.7848,213728.0
2017-01-27 09:45:00,64.67,64.69,64.59,64.59,212428.0,55.7762,55.7935,55.7072,55.7072,212428.0
2017-01-27 09:50:00,64.59,64.63,64.54,64.63,209849.0,55.7072,55.7417,55.6641,55.7417,209849.0
2017-01-27 09:55:00,64.63,64.63,64.52,64.56,227331.0,55.7417,55.7417,55.6468,55.6813,227331.0
2017-01-27 10:00:00,64.55,64.74,64.55,64.73,300309.0,55.6727,55.8366,55.6727,55.828,300309.0
2017-01-27 10:05:00,64.72,64.75,64.68,64.69,183894.0,55.8193,55.8452,55.7848,55.7935,183894.0
2017-01-27 10:10:00,64.69,64.77,64.68,64.71,78801.0,55.7935,55.8625,55.7848,55.8107,78801.0
2017-01-27 10:15:00,64.71,64.74,64.67,64.73,156773.0,55.8107,55.8366,55.7762,55.828,156773.0
2017-01-27 10:20:00,64.74,64.75,64.68,64.7,91239.0,55.8366,55.8452,55.7848,55.8021,91239.0
2017-01-27 10:25:00,64.7,64.7,64.58,64.59,100953.0,55.8021,55.8021,55.6986,55.7072,100953.0
2017-01-27 10:30:00,64.59,64.62,64.51,64.56,177225.0,55.7072,55.7331,55.6382,55.6813,177225.0
2017-01-27 10:35:00,64.56,64.62,64.55,64.59,85268.0,55.6813,55.7331,55.6727,55.7072,85268.0
2017-01-27 10:40:00,64.58,64.59,64.54,64.56,276710.0,55.6986,55.7072,55.6641,55.6813,276710.0
2017-01-27 10:45:00,64.57,64.58,64.48,64.49,84795.0,55.69,55.6986,55.6123,55.621,84795.0
2017-01-27 10:50:00,64.5,64.54,64.47,64.49,112154.0,55.6296,55.6641,55.6037,55.621,112154.0
2017-01-27 10:55:00,64.48,64.49,64.45,64.47,102298.0,55.6123,55.621,55.5865,55.6037,102298.0
2017-01-27 11:00:00,64.46,64.51,64.46,64.5,69195.0,55.5951,55.6382,55.5951,55.6296,69195.0
2017-01-27 11:05:00,64.5,64.56,64.48,64.53,97416.0,55.6296,55.6813,55.6123,55.6555,97416.0
2017-01-27 11:10:00,64.54,64.56,64.52,64.53,72455.0,55.6641,55.6813,55.6468,55.6555,72455.0
2017-01-27 11:15:00,64.53,64.54,64.5,64.53,62173.0,55.6555,55.6641,55.6296,55.6555,62173.0
2017-01-27 11:20:00,64.53,64.56,64.52,64.55,58203.0,55.6555,55.6813,55.6468,55.6727,58203.0
2017-01-27 11:25:00,64.56,64.59,64.54,64.56,84301.0,55.6813,55.7072,55.6641,55.6813,84301.0
2017-01-27 11:30:00,64.55,64.56,64.53,64.54,41188.0,55.6727,55.6813,55.6555,55.6641,41188.0
2017-01-27 11:35:00,64.54,64.55,64.51,64.53,46161.0,55.6641,55.6727,55.6382,55.6555,46161.0
2017-01-27 11:40:00,64.53,64.56,64.52,64.54,53150.0,55.6555,55.6813,55.6468,55.6641,53150.0
2017-01-27 11:45:00,64.54,64.56,64.51,64.53,38115.0,55.6641,55.6813,55.6382,55.6555,38115.0
2017-01-27 11:50:00,64.53,64.55,64.52,64.53,85244.0,55.6555,55.6727,55.6468,55.6555,85244.0
2017-01-27 11:55:00,64.53,64.6,64.52,64.6,62452.0,55.6555,55.7158,55.6468,55.7158,62452.0
2017-01-27 12:00:00,64.6,64.65,64.59,64.65,56789.0,55.7158,55.759,55.7072,55.759,56789.0
2017-01-27 12:05:00,64.65,64.65,64.61,64.62,44425.0,55.759,55.759,55.7245,55.7331,44425.0
2017-01-27 12:10:00,64.62,64.63,64.61,64.61,23362.0,55.7331,55.7417,55.7245,55.7245,23362.0
2017-01-27 12:15:00,64.61,64.63,64.61,64.62,28040.0,55.7245,55.7417,55.7245,55.7331,28040.0
2017-01-27 12:20:00,64.61,64.62,64.59,64.6,35731.0,55.7245,55.7331,55.7072,55.7158,35731.0
2017-01-27 12:25:00,64.61,64.61,64.57,64.58,45018.0,55.7245,55.7245,55.69,55.6986,45018.0
2017-01-27 12:30:00,64.58,64.62,64.57,64.59,42810.0,55.6986,55.7331,55.69,55.7072,42810.0
2017-01-27 12:35:00,64.6,64.61,64.56,64.57,71686.0,55.7158,55.7245,55.6813,55.69,71686.0
2017-01-27 12:40:00,64.57,64.57,64.49,64.49,47947.0,55.69,55.69,55.621,55.621,47947.0
2017-01-27 12:45:00,64.49,64.54,64.43,64.46,134325.0,55.621,55.6641,55.5692,55.5951,134325.0
2017-01-27 12:50:00,64.46,64.53,64.46,64.52,52546.0,55.5951,55.6555,55.5951,55.6468,52546.0
2017-01-27 12:55:00,64.52,64.56,64.52,64.54,33080.0,55.6468,55.6813,55.6468,55.6641,33080.0
2017-01-27 13:00:00,64.54,64.56,64.51,64.52,86048.0,55.6641,55.6813,55.6382,55.6468,86048.0
2017-01-27 13:05:00,64.52,64.52,64.5,64.52,33263.0,55.6468,55.6468,55.6296,55.6468,33263.0
2017-01-27 13:10:00,64.52,64.52,64.5,64.51,29398.0,55.6468,55.6468,55.6296,55.6382,29398.0
2017-01-27 13:15:00,64.51,64.51,64.46,64.5,49976.0,55.6382,55.6382,55.5951,55.6296,49976.0
2017-01-27 13:20:00,64.5,64.51,64.48,64.5,21539.0,55.6296,55.6382,55.6123,55.6296,21539.0
2017-01-27 13:25:00,64.49,64.5,64.47,64.49,56670.0,55.621,55.6296,55.6037,55.621,56670.0
2017-01-27 13:30:00,64.5,64.52,64.48,64.5,71194.0,55.6296,55.6468,55.6123,55.6296,71194.0
2017-01-27 13:35:00,64.49,64.5,64.46,64.49,35462.0,55.621,55.6296,55.5951,55.621,35462.0
2017-01-27 13:40:00,64.49,64.51,64.48,64.49,72759.0,55.621,55.6382,55.6123,55.621,72759.0
2017-01-27 13:45:00,64.49,64.5,64.46,64.48,45319.0,55.621,55.6296,55.5951,55.6123,45319.0
2017-01-27 13:50:00,64.48,64.48,64.42,64.43,110131.0,55.6123,55.6123,55.5606,55.5692,110131.0
2017-01-27 13:55:00,64.43,64.45,64.42,64.42,46069.0,55.5692,55.5865,55.5606,55.5606,46069.0
2017-01-27 14:00:00,64.42,64.45,64.41,64.42,77511.0,55.5606,55.5865,55.552,55.5606,77511.0
2017-01-27 14:05:00,64.42,64.43,64.41,64.42,41530.0,55.5606,55.5692,55.552,55.5606,41530.0
2017-01-27 14:10:00,64.43,64.45,64.4,64.4,87177.0,55.5692,55.5865,55.5433,55.5433,87177.0
2017-01-27 14:15:00,64.4,64.42,64.39,64.42,37896.0,55.5433,55.5606,55.5347,55.5606,37896.0
2017-01-27 14:20:00,64.41,64.42,64.39,64.4,33373.0,55.552,55.5606,55.5347,55.5433,33373.0
2017-01-27 14:25:00,64.39,64.41,64.38,64.4,61702.0,55.5347,55.552,55.5261,55.5433,61702.0
2017-01-27 14:30:00,64.4,64.44,64.38,64.43,53186.0,55.5433,55.5778,55.5261,55.5692,53186.0
2017-01-27 14:35:00,64.44,64.44,64.39,64.4,94241.0,55.5778,55.5778,55.5347,55.5433,94241.0
2017-01-27 14:40:00,64.39,64.41,64.38,64.4,89935.0,55.5347,55.552,55.5261,55.5433,89935.0
2017-01-27 14:45:00,64.39,64.44,64.39,64.42,84071.0,55.5347,55.5778,55.5347,55.5606,84071.0
2017-01-27 14:50:00,64.42,64.43,64.4,64.43,33039.0,55.5606,55.5692,55.5433,55.5692,33039.0
2017-01-27 14:55:00,64.43,64.45,64.42,64.44,66337.0,55.5692,55.5865,55.5606,55.5778,66337.0
2017-01-27 15:00:00,64.44,64.44,64.41,64.42,98673.0,55.5778,55.5778,55.552,55.5606,98673.0
2017-01-27 15:05:00,64.43,64.43,64.41,64.42,70783.0,55.5692,55.5692,55.552,55.5606,70783.0
2017-01-27 15:10:00,64.42,64.42,64.39,64.4,76584.0,55.5606,55.5606,55.5347,55.5433,76584.0
2017-01-27 15:15:00,64.4,64.44,64.39,64.43,92053.0,55.5433,55.5778,55.5347,55.5692,92053.0
2017-01-27 15:20:00,64.43,64.45,64.42,64.43,85458.0,55.5692,55.5865,55.5606,55.5692,85458.0
2017-01-27 15:25:00,64.43,64.43,64.39,64.41,96917.0,55.5692,55.5692,55.5347,55.552,96917.0
2017-01-27 15:30:00,64.41,64.43,64.4,64.42,123089.0,55.552,55.5692,55.5433,55.5606,123089.0
2017-01-27 15:35:00,64.43,64.46,64.42,64.45,119115.0,55.5692,55.5951,55.5606,55.5865,119115.0
2017-01-27 15:40:00,64.45,64.46,64.42,64.43,198973.0,55.5865,55.5951,55.5606,55.5692,198973.0
2017-01-27 15:45:00,64.43,64.47,64.42,64.47,124545.0,55.5692,55.6037,55.5606,55.6037,124545.0
2017-01-27 15:50:00,64.47,64.48,64.43,64.43,187352.0,55.6037,55.6123,55.5692,55.5692,187352.0
2017-01-27 15:55:00,64.44,64.49,64.43,64.47,593167.0,55.5778,55.621,55.5692,55.6037,593167.0
2017-01-30 09:30:00,64.17,64.24,63.92,63.94,353302.0,55.345,55.4053,55.1294,55.1466,353302.0
2017-01-30 09:35:00,63.93,64.13,63.93,64.06,234491.0,55.138,55.3105,55.138,55.2501,234491.0
2017-01-30 09:40:00,64.05,64.09,63.84,63.88,829903.0,55.2415,55.276,55.0604,55.0949,829903.0
2017-01-30 09:45:00,63.88,63.94,63.79,63.82,419216.0,55.0949,55.1466,55.0172,55.0431,419216.0
2017-01-30 09:50:00,63.82,63.92,63.81,63.9,298086.0,55.0431,55.1294,55.0345,55.1121,298086.0
2017-01-30 09:55:00,63.9,63.95,63.87,63.9,157672.0,55.1121,55.1552,55.0862,55.1121,157672.0
2017-01-30 10:00:00,63.89,63.95,63.85,63.89,218273.0,55.1035,55.1552,55.069,55.1035,218273.0
2017-01-30 10:05:00,63.89,63.93,63.81,63.82,280545.0,55.1035,55.138,55.0345,55.0431,280545.0
2017-01-30 10:10:00,63.83,63.85,63.75,63.79,437654.0,55.0517,55.069,54.9827,55.0172,437654.0
2017-01-30 10:15:00,63.8,63.8,63.66,63.67,543480.0,55.0259,55.0259,54.9051,54.9137,543480.0
2017-01-30 10:20:00,63.67,63.73,63.65,63.73,358442.0,54.9137,54.9655,54.8965,54.9655,358442.0
2017-01-30 10:25:00,63.73,63.77,63.72,63.74,149388.0,54.9655,55.0,54.9569,54.9741,149388.0
2017-01-30 10:30:00,63.74,63.77,63.72,63.73,85397.0,54.9741,55.0,54.9569,54.9655,85397.0
2017-01-30 10:35:00,63.74,63.75,63.63,63.66,145482.0,54.9741,54.9827,54.8792,54.9051,145482.0
2017-01-30 10:40:00,63.66,63.68,63.56,63.57,350056.0,54.9051,54.9224,54.8189,54.8275,350056.0
2017-01-30 10:45:00,63.57,63.57,63.51,63.53,343886.0,54.8275,54.8275,54.7757,54.793,343886.0
2017-01-30 10:50:00,63.54,63.57,63.48,63.48,249947.0,54.8016,54.8275,54.7499,54.7499,249947.0
2017-01-30 10:55:00,63.47,63.51,63.44,63.5,231218.0,54.7412,54.7757,54.7154,54.7671,231218.0
2017-01-30 11:00:00,63.51,63.59,63.49,63.56,96390.0,54.7757,54.8447,54.7585,54.8189,96390.0
2017-01-30 11:05:00,63.56,63.64,63.56,63.62,95734.0,54.8189,54.8879,54.8189,54.8706,95734.0
2017-01-30 11:10:00,63.63,63.71,63.62,63.7,552160.0,54.8792,54.9482,54.8706,54.9396,552160.0
2017-01-30 11:15:00,63.69,63.69,63.64,63.67,121414.0,54.931,54.931,54.8879,54.9137,121414.0
2017-01-30 11:20:00,63.68,63.72,63.64,63.64,113042.0,54.9224,54.9569,54.8879,54.8879,113042.0
2017-01-30 11:25:00,63.64,63.66,63.6,63.6,49458.0,54.8879,54.9051,54.8534,54.8534,49458.0
2017-01-30 11:30:00,63.6,63.65,63.59,63.64,74067.0,54.8534,54.8965,54.8447,54.8879,74067.0
2017-01-30 11:35:00,63.63,63.75,63.63,63.74,198831.0,54.8792,54.9827,54.8792,54.9741,198831.0
2017-01-30 11:40:00,63.74,63.75,63.7,63.7,154699.0,54.9741,54.9827,54.9396,54.9396,154699.0
2017-01-30 11:45:00,63.71,63.78,63.7,63.76,162430.0,54.9482,55.0086,54.9396,54.9914,162430.0
2017-01-30 11:50:00,63.76,63.78,63.73,63.74,60508.0,54.9914,55.0086,54.9655,54.9741,60508.0
2017-01-30 11:55:00,63.74,63.79,63.74,63.78,211969.0,54.9741,55.0172,54.9741,55.0086,211969.0
2017-01-30 12:00:00,63.77,63.78,63.74,63.75,109236.0,55.0,55.0086,54.9741,54.9827,109236.0
2017-01-30 12:05:00,63.75,63.78,63.75,63.77,63929.0,54.9827,55.0086,54.9827,55.0,63929.0
2017-01-30 12:10:00,63.77,63.77,63.7,63.74,110088.0,55.0,55.0,54.9396,54.9741,110088.0
2017-01-30 12:15:00,63.75,63.8,63.74,63.8,70594.0,54.9827,55.0259,54.9741,55.0259,70594.0
2017-01-30 12:20:00,63.8,63.82,63.78,63.81,36904.0,55.0259,55.0431,55.0086,55.0345,36904.0
2017-01-30 12:25:00,63.81,63.82,63.79,63.79,31973.0,55.0345,55.0431,55.0172,55.0172,31973.0
2017-01-30 12:30:00,63.79,63.79,63.7,63.73,85021.0,55.0172,55.0172,54.9396,54.9655,85021.0
2017-01-30 12:35:00,63.73,63.77,63.71,63.77,27454.0,54.9655,55.0,54.9482,55.0,27454.0
2017-01-30 12:40:00,63.77,63.77,63.71,63.75,60582.0,55.0,55.0,54.9482,54.9827,60582.0
2017-01-30 12:45:00,63.74,63.77,63.72,63.77,54318.0,54.9741,55.0,54.9569,55.0,54318.0
2017-01-30 12:50:00,63.77,63.8,63.75,63.77,74489.0,55.0,55.0259,54.9827,55.0,74489.0
2017-01-30 12:55:00,63.76,63.77,63.72,63.75,173400.0,54.9914,55.0,54.9569,54.9827,173400.0
2017-01-30 13:00:00,63.75,63.77,63.71,63.72,34102.0,54.9827,55.0,54.9482,54.9569,34102.0
2017-01-30 13:05:00,63.71,63.76,63.7,63.75,84464.0,54.9482,54.9914,54.9396,54.9827,84464.0
2017-01-30 13:10:00,63.75,63.75,63.71,63.71,26797.0,54.9827,54.9827,54.9482,54.9482,26797.0
2017-01-30 13:15:00,63.71,63.72,63.69,63.7,30529.0,54.9482,54.9569,54.931,54.9396,30529.0
2017-01-30 13:20:00,63.7,63.73,63.69,63.71,52639.0,54.9396,54.9655,54.931,54.9482,52639.0
2017-01-30 13:25:00,63.7,63.75,63.7,63.74,62219.0,54.9396,54.9827,54.9396,54.9741,62219.0
2017-01-30 13:30:00,63.75,63.75,63.7,63.72,124272.0,54.9827,54.9827,54.9396,54.9569,124272.0
2017-01-30 13:35:00,63.73,63.73,63.68,63.7,43525.0,54.9655,54.9655,54.9224,54.9396,43525.0
2017-01-30 13:40:00,63.7,63.74,63.69,63.71,115674.0,54.9396,54.9741,54.931,54.9482,115674.0
2017-01-30 13:45:00,63.71,63.71,63.69,63.71,176441.0,54.9482,54.9482,54.931,54.9482,176441.0
2017-01-30 13:50:00,63.71,63.71,63.66,63.71,104934.0,54.9482,54.9482,54.9051,54.9482,104934.0
2017-01-30 13:55:00,63.7,63.74,63.69,63.73,66789.0,54.9396,54.9741,54.931,54.9655,66789.0
2017-01-30 14:00:00,63.73,63.77,63.72,63.76,41764.0,54.9655,55.0,54.9569,54.9914,41764.0
2017-01-30 14:05:00,63.76,63.79,63.73,63.79,25296.0,54.9914,55.0172,54.9655,55.0172,25296.0
2017-01-30 14:10:00,63.79,63.79,63.76,63.78,55118.0,55.0172,55.0172,54.9914,55.0086,55118.0
2017-01-30 14:15:00,63.79,63.8,63.76,63.79,64904.0,55.0172,55.0259,54.9914,55.0172,64904.0
2017-01-30 14:20:00,63.79,63.81,63.79,63.8,34016.0,55.0172,55.0345,55.0172,55.0259,34016.0
2017-01-30 14:25:00,63.81,63.86,63.8,63.86,118311.0,55.0345,55.0776,55.0259,55.0776,118311.0
2017-01-30 14:30:00,63.86,63.89,63.85,63.88,207617.0,55.0776,55.1035,55.069,55.0949,207617.0
2017-01-30 14:35:00,63.87,63.89,63.85,63.89,55515.0,55.0862,55.1035,55.069,55.1035,55515.0
2017-01-30 14:40:00,63.89,63.9,63.86,63.89,60164.0,55.1035,55.1121,55.0776,55.1035,60164.0
2017-01-30 14:45:00,63.9,63.91,63.87,63.9,89841.0,55.1121,55.1207,55.0862,55.1121,89841.0
2017-01-30 14:50:00,63.91,63.93,63.89,63.92,100039.0,55.1207,55.138,55.1035,55.1294,100039.0
2017-01-30 14:55:00,63.92,63.95,63.91,63.95,60676.0,55.1294,55.1552,55.1207,55.1552,60676.0
2017-01-30 15:00:00,63.95,63.95,63.85,63.86,76856.0,55.1552,55.1552,55.069,55.0776,76856.0
2017-01-30 15:05:00,63.86,63.88,63.83,63.86,51430.0,55.0776,55.0949,55.0517,55.0776,51430.0
2017-01-30 15:10:00,63.86,63.87,63.84,63.85,48980.0,55.0776,55.0862,55.0604,55.069,48980.0
2017-01-30 15:15:00,63.85,63.86,63.81,63.85,83348.0,55.069,55.0776,55.0345,55.069,83348.0
2017-01-30 15:20:00,63.85,63.86,63.83,63.84,95108.0,55.069,55.0776,55.0517,55.0604,95108.0
2017-01-30 15:25:00,63.83,63.88,63.83,63.88,55657.0,55.0517,55.0949,55.0517,55.0949,55657.0
2017-01-30 15:30:00,63.88,63.92,63.88,63.9,141395.0,55.0949,55.1294,55.0949,55.1121,141395.0
2017-01-30 15:35:00,63.9,63.9,63.84,63.84,117210.0,55.1121,55.1121,55.0604,55.0604,117210.0
2017-01-30 15:40:00,63.84,63.88,63.81,63.88,374889.0,55.0604,55.0949,55.0345,55.0949,374889.0
2017-01-30 15:45:00,63.88,63.93,63.87,63.92,466720.0,55.0949,55.138,55.0862,55.1294,466720.0
2017-01-30 15:50:00,63.92,63.97,63.91,63.94,220780.0,55.1294,55.1725,55.1207,55.1466,220780.0
2017-01-30 15:55:00,63.95,64.0,63.94,63.96,737994.0,55.1552,55.1984,55.1466,55.1639,737994.0
2017-01-31 09:30:00,63.72,63.72,63.53,63.59,278329.0,54.9569,54.9569,54.793,54.8447,278329.0
2017-01-31 09:35:00,63.59,63.64,63.53,63.54,298892.0,54.8447,54.8879,54.793,54.8016,298892.0
2017-01-31 09:40:00,63.54,63.59,63.49,63.57,328240.0,54.8016,54.8447,54.7585,54.8275,328240.0
2017-01-31 09:45:00,63.56,63.57,63.4,63.41,311681.0,54.8189,54.8275,54.6809,54.6895,311681.0
2017-01-31 09:50:00,63.4,63.41,63.28,63.28,848974.0,54.6809,54.6895,54.5774,54.5774,848974.0
2017-01-31 09:55:00,63.28,63.3,63.2,63.26,379836.0,54.5774,54.5946,54.5084,54.5601,379836.0
2017-01-31 10:00:00,63.26,63.29,63.06,63.07,1471449.0,54.5601,54.586,54.3876,54.3962,1471449.0
2017-01-31 10:05:00,63.07,63.24,63.07,63.22,459186.0,54.3962,54.5429,54.3962,54.5256,459186.0
2017-01-31 10:10:00,63.22,63.23,63.15,63.16,201643.0,54.5256,54.5342,54.4652,54.4739,201643.0
2017-01-31 10:15:00,63.16,63.2,63.16,63.18,124226.0,54.4739,54.5084,54.4739,54.4911,124226.0
2017-01-31 10:20:00,63.17,63.26,63.17,63.24,100333.0,54.4825,54.5601,54.4825,54.5429,100333.0
2017-01-31 10:25:00,63.24,63.27,63.15,63.16,186400.0,54.5429,54.5687,54.4652,54.4739,186400.0
2017-01-31 10:30:00,63.17,63.28,63.16,63.28,78668.0,54.4825,54.5774,54.4739,54.5774,78668.0
2017-01-31 10:35:00,63.27,63.31,63.23,63.24,115452.0,54.5687,54.6032,54.5342,54.5429,115452.0
2017-01-31 10:40:00,63.24,63.25,63.19,63.2,155663.0,54.5429,54.5515,54.4997,54.5084,155663.0
2017-01-31 10:45:00,63.2,63.28,63.18,63.19,126663.0,54.5084,54.5774,54.4911,54.4997,126663.0
2017-01-31 10:50:00,63.18,63.24,63.18,63.22,195716.0,54.4911,54.5429,54.4911,54.5256,195716.0
2017-01-31 10:55:00,63.22,63.25,63.2,63.23,114673.0,54.5256,54.5515,54.5084,54.5342,114673.0
2017-01-31 11:00:00,63.23,63.25,63.21,63.24,103253.0,54.5342,54.5515,54.517,54.5429,103253.0
2017-01-31 11:05:00,63.24,63.3,63.23,63.24,129905.0,54.5429,54.5946,54.5342,54.5429,129905.0
2017-01-31 11:10:00,63.24,63.28,63.24,63.27,94548.0,54.5429,54.5774,54.5429,54.5687,94548.0
2017-01-31 11:15:00,63.27,63.31,63.25,63.26,67811.0,54.5687,54.6032,54.5515,54.5601,67811.0
2017-01-31 11:20:00,63.27,63.28,63.22,63.25,63566.0,54.5687,54.5774,54.5256,54.5515,63566.0
2017-01-31 11:25:00,63.25,63.25,63.19,63.2,53711.0,54.5515,54.5515,54.4997,54.5084,53711.0
2017-01-31 11:30:00,63.2,63.22,63.11,63.12,213192.0,54.5084,54.5256,54.4307,54.4394,213192.0
2017-01-31 11:35:00,63.12,63.15,63.07,63.14,95196.0,54.4394,54.4652,54.3962,54.4566,95196.0
2017-01-31 11:40:00,63.13,63.14,63.11,63.13,102077.0,54.448,54.4566,54.4307,54.448,102077.0
2017-01-31 11:45:00,63.14,63.15,63.11,63.12,94649.0,54.4566,54.4652,54.4307,54.4394,94649.0
2017-01-31 11:50:00,63.13,63.17,63.12,63.16,54566.0,54.448,54.4825,54.4394,54.4739,54566.0
2017-01-31 11:55:00,63.16,63.16,63.11,63.12,49523.0,54.4739,54.4739,54.4307,54.4394,49523.0
2017-01-31 12:00:00,63.12,63.17,63.12,63.14,54915.0,54.4394,54.4825,54.4394,54.4566,54915.0
2017-01-31 12:05:00,63.14,63.18,63.13,63.18,77415.0,54.4566,54.4911,54.448,54.4911,77415.0
2017-01-31 12:10:00,63.17,63.24,63.16,63.24,87351.0,54.4825,54.5429,54.4739,54.5429,87351.0
2017-01-31 12:15:00,63.23,63.28,63.22,63.25,180277.0,54.5342,54.5774,54.5256,54.5515,180277.0
2017-01-31 12:20:00,63.25,63.28,63.23,63.24,70998.0,54.5515,54.5774,54.5342,54.5429,70998.0
2017-01-31 12:25:00,63.24,63.28,63.24,63.24,91733.0,54.5429,54.5774,54.5429,54.5429,91733.0
2017-01-31 12:30:00,63.24,63.25,63.19,63.21,92371.0,54.5429,54.5515,54.4997,54.517,92371.0
2017-01-31 12:35:00,63.21,63.24,63.21,63.22,57313.0,54.517,54.5429,54.517,54.5256,57313.0
2017-01-31 12:40:00,63.23,63.24,63.2,63.23,121030.0,54.5342,54.5429,54.5084,54.5342,121030.0
2017-01-31 12:45:00,63.23,63.25,63.22,63.23,129826.0,54.5342,54.5515,54.5256,54.5342,129826.0
2017-01-31 12:50:00,63.23,63.23,63.2,63.21,132672.0,54.5342,54.5342,54.5084,54.517,132672.0
2017-01-31 12:55:00,63.21,63.21,63.19,63.2,128813.0,54.517,54.517,54.4997,54.5084,128813.0
2017-01-31 13:00:00,63.19,63.2,63.14,63.15,128403.0,54.4997,54.5084,54.4566,54.4652,128403.0
2017-01-31 13:05:00,63.16,63.16,63.14,63.15,39424.0,54.4739,54.4739,54.4566,54.4652,39424.0
2017-01-31 13:10:00,63.15,63.16,63.06,63.07,208715.0,54.4652,54.4739,54.3876,54.3962,208715.0
2017-01-31 13:15:00,63.07,63.12,63.06,63.12,60694.0,54.3962,54.4394,54.3876,54.4394,60694.0
2017-01-31 13:20:00,63.11,63.18,63.1,63.18,48387.0,54.4307,54.4911,54.4221,54.4911,48387.0
2017-01-31 13:25:00,63.18,63.21,63.17,63.21,86740.0,54.4911,54.517,54.4825,54.517,86740.0
2017-01-31 13:30:00,63.21,63.24,63.21,63.21,69885.0,54.517,54.5429,54.517,54.517,69885.0
2017-01-31 13:35:00,63.21,63.22,63.19,63.2,172444.0,54.517,54.5256,54.4997,54.5084,172444.0
2017-01-31 13:40:00,63.2,63.2,63.14,63.15,154555.0,54.5084,54.5084,54.4566,54.4652,154555.0
2017-01-31 13:45:00,63.15,63.17,63.09,63.1,230468.0,54.4652,54.4825,54.4135,54.4221,230468.0
2017-01-31 13:50:00,63.1,63.13,63.08,63.11,68429.0,54.4221,54.448,54.4049,54.4307,68429.0
2017-01-31 13:55:00,63.11,63.12,63.07,63.11,81214.0,54.4307,54.4394,54.3962,54.4307,81214.0
2017-01-31 14:00:00,63.1,63.12,63.09,63.11,83396.0,54.4221,54.4394,54.4135,54.4307,83396.0
2017-01-31 14:05:00,63.1,63.12,63.08,63.11,130572.0,54.4221,54.4394,54.4049,54.4307,130572.0
2017-01-31 14:10:00,63.1,63.13,63.1,63.12,224324.0,54.4221,54.448,54.4221,54.4394,224324.0
2017-01-31 14:15:00,63.12,63.14,63.11,63.12,95985.0,54.4394,54.4566,54.4307,54.4394,95985.0
2017-01-31 14:20:00,63.13,63.17,63.13,63.16,48352.0,54.448,54.4825,54.448,54.4739,48352.0
2017-01-31 14:25:00,63.17,63.2,63.16,63.2,66388.0,54.4825,54.5084,54.4739,54.5084,66388.0
2017-01-31 14:30:00,63.2,63.2,63.15,63.15,66316.0,54.5084,54.5084,54.4652,54.4652,66316.0
2017-01-31 14:35:00,63.16,63.2,63.15,63.19,69212.0,54.4739,54.5084,54.4652,54.4997,69212.0
2017-01-31 14:40:00,63.2,63.22,63.19,63.21,63075.0,54.5084,54.5256,54.4997,54.517,63075.0
2017-01-31 14:45:00,63.21,63.23,63.19,63.23,79586.0,54.517,54.5342,54.4997,54.5342,79586.0
2017-01-31 14:50:00,63.23,63.25,63.23,63.23,137530.0,54.5342,54.5515,54.5342,54.5342,137530.0
2017-01-31 14:55:00,63.24,63.27,63.22,63.25,200979.0,54.5429,54.5687,54.5256,54.5515,200979.0
2017-01-31 15:00:00,63.25,63.32,63.25,63.31,500088.0,54.5515,54.6119,54.5515,54.6032,500088.0
2017-01-31 15:05:00,63.31,63.34,63.3,63.33,62456.0,54.6032,54.6291,54.5946,54.6205,62456.0
2017-01-31 15:10:00,63.33,63.4,63.32,63.39,83757.0,54.6205,54.6809,54.6119,54.6722,83757.0
2017-01-31 15:15:00,63.38,63.39,63.32,63.33,194801.0,54.6636,54.6722,54.6119,54.6205,194801.0
2017-01-31 15:20:00,63.33,63.39,63.32,63.37,156874.0,54.6205,54.6722,54.6119,54.655,156874.0
2017-01-31 15:25:00,63.37,63.38,63.33,63.33,63084.0,54.655,54.6636,54.6205,54.6205,63084.0
2017-01-31 15:30:00,63.33,63.4,63.33,63.39,157129.0,54.6205,54.6809,54.6205,54.6722,157129.0
2017-01-31 15:35:00,63.39,63.41,63.37,63.38,127151.0,54.6722,54.6895,54.655,54.6636,127151.0
2017-01-31 15:40:00,63.39,63.43,63.37,63.41,215090.0,54.6722,54.7067,54.655,54.6895,215090.0
2017-01-31 15:45:00,63.41,63.45,63.39,63.4,1244559.0,54.6895,54.724,54.6722,54.6809,1244559.0
2017-01-31 15:50:00,63.4,63.41,63.36,63.36,2272234.0,54.6809,54.6895,54.6464,54.6464,2272234.0
2017-01-31 15:55:00,63.37,63.41,63.34,63.39,1245904.0,54.655,54.6895,54.6291,54.6722,1245904.0
2017-02-01 09:30:00,63.48,63.63,63.31,63.62,768156.0,54.7499,54.8792,54.6032,54.8706,768156.0
2017-02-01 09:35:00,63.62,63.7,63.61,63.69,216043.0,54.8706,54.9396,54.862,54.931,216043.0
2017-02-01 09:40:00,63.68,63.71,63.56,63.56,116754.0,54.9224,54.9482,54.8189,54.8189,116754.0
2017-02-01 09:45:00,63.55,63.58,63.54,63.57,177685.0,54.8102,54.8361,54.8016,54.8275,177685.0
2017-02-01 09:50:00,63.57,63.6,63.55,63.56,95417.0,54.8275,54.8534,54.8102,54.8189,95417.0
2017-02-01 09:55:00,63.56,63.58,63.44,63.46,89648.0,54.8189,54.8361,54.7154,54.7326,89648.0
2017-02-01 10:00:00,63.47,63.6,63.47,63.58,917844.0,54.7412,54.8534,54.7412,54.8361,917844.0
2017-02-01 10:05:00,63.59,63.59,63.38,63.47,277520.0,54.8447,54.8447,54.6636,54.7412,277520.0
2017-02-01 10:10:00,63.48,63.5,63.4,63.4,141877.0,54.7499,54.7671,54.6809,54.6809,141877.0
2017-02-01 10:15:00,63.41,63.5,63.39,63.45,205681.0,54.6895,54.7671,54.6722,54.724,205681.0
2017-02-01 10:20:00,63.45,63.47,63.42,63.42,98100.0,54.724,54.7412,54.6981,54.6981,98100.0
2017-02-01 10:25:00,63.42,63.45,63.39,63.39,81481.0,54.6981,54.724,54.6722,54.6722,81481.0
2017-02-01 10:30:00,63.39,63.41,63.37,63.37,443844.0,54.6722,54.6895,54.655,54.655,443844.0
2017-02-01 10:35:00,63.38,63.4,63.19,63.21,850536.0,54.6636,54.6809,54.4997,54.517,850536.0
2017-02-01 10:40:00,63.22,63.27,63.21,63.27,103830.0,54.5256,54.5687,54.517,54.5687,103830.0
2017-02-01 10:45:00,63.26,63.27,63.21,63.26,57754.0,54.5601,54.5687,54.517,54.5601,57754.0
2017-02-01 10:50:00,63.27,63.28,63.19,63.23,65381.0,54.5687,54.5774,54.4997,54.5342,65381.0
2017-02-01 10:55:00,63.24,63.28,63.15,63.19,163301.0,54.5429,54.5774,54.4652,54.4997,163301.0
2017-02-01 11:00:00,63.19,63.26,63.18,63.24,85068.0,54.4997,54.5601,54.4911,54.5429,85068.0
2017-02-01 11:05:00,63.24,63.28,63.21,63.24,100273.0,54.5429,54.5774,54.517,54.5429,100273.0
2017-02-01 11:10:00,63.24,63.24,63.17,63.2,50581.0,54.5429,54.5429,54.4825,54.5084,50581.0
2017-02-01 11:15:00,63.19,63.21,63.16,63.17,49776.0,54.4997,54.517,54.4739,54.4825,49776.0
2017-02-01 11:20:00,63.16,63.18,63.15,63.18,51536.0,54.4739,54.4911,54.4652,54.4911,51536.0
2017-02-01 11:25:00,63.19,63.19,63.07,63.1,78207.0,54.4997,54.4997,54.3962,54.4221,78207.0
2017-02-01 11:30:00,63.1,63.17,63.1,63.16,103385.0,54.4221,54.4825,54.4221,54.4739,103385.0
2017-02-01 11:35:00,63.16,63.16,63.11,63.13,137578.0,54.4739,54.4739,54.4307,54.448,137578.0
2017-02-01 11:40:00,63.13,63.16,63.1,63.12,167053.0,54.448,54.4739,54.4221,54.4394,167053.0
2017-02-01 11:45:00,63.12,63.16,63.03,63.05,510730.0,54.4394,54.4739,54.3618,54.379,510730.0
2017-02-01 11:50:00,63.05,63.1,63.02,63.09,163154.0,54.379,54.4221,54.3531,54.4135,163154.0
2017-02-01 11:55:00,63.09,63.16,63.07,63.15,188983.0,54.4135,54.4739,54.3962,54.4652,188983.0
2017-02-01 12:00:00,63.16,63.2,63.15,63.2,75807.0,54.4739,54.5084,54.4652,54.5084,75807.0
2017-02-01 12:05:00,63.2,63.23,63.19,63.21,71482.0,54.5084,54.5342,54.4997,54.517,71482.0
2017-02-01 12:10:00,63.21,63.23,63.18,63.19,40027.0,54.517,54.5342,54.4911,54.4997,40027.0
2017-02-01 12:15:00,63.19,63.2,63.14,63.14,169992.0,54.4997,54.5084,54.4566,54.4566,169992.0
2017-02-01 12:20:00,63.14,63.21,63.14,63.15,132544.0,54.4566,54.517,54.4566,54.4652,132544.0
2017-02-01 12:25:00,63.15,63.18,63.12,63.18,125445.0,54.4652,54.4911,54.4394,54.4911,125445.0
2017-02-01 12:30:00,63.18,63.21,63.17,63.19,135452.0,54.4911,54.517,54.4825,54.4997,135452.0
2017-02-01 12:35:00,63.2,63.22,63.18,63.19,46644.0,54.5084,54.5256,54.4911,54.4997,46644.0
2017-02-01 12:40:00,63.19,63.22,63.17,63.18,35134.0,54.4997,54.5256,54.4825,54.4911,35134.0
2017-02-01 12:45:00,63.18,63.21,63.18,63.2,37798.0,54.4911,54.517,54.4911,54.5084,37798.0
2017-02-01 12:50:00,63.2,63.22,63.17,63.18,49760.0,54.5084,54.5256,54.4825,54.4911,49760.0
2017-02-01 12:55:00,63.17,63.18,63.14,63.15,37692.0,54.4825,54.4911,54.4566,54.4652,37692.0
2017-02-01 13:00:00,63.15,63.16,63.13,63.16,87749.0,54.4652,54.4739,54.448,54.4739,87749.0
2017-02-01 13:05:00,63.16,63.21,63.16,63.2,35798.0,54.4739,54.517,54.4739,54.5084,35798.0
2017-02-01 13:10:00,63.19,63.19,63.14,63.18,48039.0,54.4997,54.4997,54.4566,54.4911,48039.0
2017-02-01 13:15:00,63.19,63.2,63.16,63.16,51390.0,54.4997,54.5084,54.4739,54.4739,51390.0
2017-02-01 13:20:00,63.17,63.17,63.12,63.14,61541.0,54.4825,54.4825,54.4394,54.4566,61541.0
2017-02-01 13:25:00,63.14,63.15,63.1,63.13,95461.0,54.4566,54.4652,54.4221,54.448,95461.0
2017-02-01 13:30:00,63.13,63.15,63.12,63.12,31141.0,54.448,54.4652,54.4394,54.4394,31141.0
2017-02-01 13:35:00,63.13,63.14,63.11,63.12,58006.0,54.448,54.4566,54.4307,54.4394,58006.0
2017-02-01 13:40:00,63.12,63.14,63.11,63.13,128101.0,54.4394,54.4566,54.4307,54.448,128101.0
2017-02-01 13:45:00,63.13,63.14,63.1,63.12,43707.0,54.448,54.4566,54.4221,54.4394,43707.0
2017-02-01 13:50:00,63.12,63.13,63.09,63.09,76860.0,54.4394,54.448,54.4135,54.4135,76860.0
2017-02-01 13:55:00,63.1,63.11,63.02,63.09,277970.0,54.4221,54.4307,54.3531,54.4135,277970.0
2017-02-01 14:00:00,63.08,63.18,62.95,63.01,487214.0,54.4049,54.4911,54.2928,54.3445,487214.0
2017-02-01 14:05:00,63.01,63.13,63.0,63.06,178879.0,54.3445,54.448,54.3359,54.3876,178879.0
2017-02-01 14:10:00,63.07,63.19,63.07,63.19,143503.0,54.3962,54.4997,54.3962,54.4997,143503.0
2017-02-01 14:15:00,63.19,63.23,63.14,63.22,160755.0,54.4997,54.5342,54.4566,54.5256,160755.0
2017-02-01 14:20:00,63.23,63.26,63.15,63.2,149388.0,54.5342,54.5601,54.4652,54.5084,149388.0
2017-02-01 14:25:00,63.21,63.26,63.2,63.24,57977.0,54.517,54.5601,54.5084,54.5429,57977.0
2017-02-01 14:30:00,63.24,63.25,63.09,63.1,200242.0,54.5429,54.5515,54.4135,54.4221,200242.0
2017-02-01 14:35:00,63.1,63.2,63.1,63.17,57499.0,54.4221,54.5084,54.4221,54.4825,57499.0
2017-02-01 14:40:00,63.18,63.18,63.12,63.14,164481.0,54.4911,54.4911,54.4394,54.4566,164481.0
2017-02-01 14:45:00,63.14,63.16,63.11,63.16,134599.0,54.4566,54.4739,54.4307,54.4739,134599.0
2017-02-01 14:50:00,63.16,63.16,63.09,63.12,124396.0,54.4739,54.4739,54.4135,54.4394,124396.0
2017-02-01 14:55:00,63.11,63.16,63.08,63.16,146765.0,54.4307,54.4739,54.4049,54.4739,146765.0
2017-02-01 15:00:00,63.16,63.22,63.16,63.22,343754.0,54.4739,54.5256,54.4739,54.5256,343754.0
2017-02-01 15:05:00,63.22,63.25,63.17,63.21,235979.0,54.5256,54.5515,54.4825,54.517,235979.0
2017-02-01 15:10:00,63.2,63.25,63.2,63.24,156584.0,54.5084,54.5515,54.5084,54.5429,156584.0
2017-02-01 15:15:00,63.24,63.28,63.22,63.24,213705.0,54.5429,54.5774,54.5256,54.5429,213705.0
2017-02-01 15:20:00,63.25,63.3,63.24,63.28,250642.0,54.5515,54.5946,54.5429,54.5774,250642.0
2017-02-01 15:25:00,63.28,63.34,63.27,63.33,307078.0,54.5774,54.6291,54.5687,54.6205,307078.0
2017-02-01 15:30:00,63.33,63.36,63.31,63.36,168245.0,54.6205,54.6464,54.6032,54.6464,168245.0
2017-02-01 15:35:00,63.36,63.37,63.33,63.35,113538.0,54.6464,54.655,54.6205,54.6377,113538.0
2017-02-01 15:40:00,63.36,63.39,63.35,63.37,147415.0,54.6464,54.6722,54.6377,54.655,147415.0
2017-02-01 15:45:00,63.37,63.39,63.3,63.33,178360.0,54.655,54.6722,54.5946,54.6205,178360.0
2017-02-01 15:50:00,63.33,63.34,63.3,63.32,238595.0,54.6205,54.6291,54.5946,54.6119,238595.0
2017-02-01 15:55:00,63.32,63.36,63.29,63.3,820969.0,54.6119,54.6464,54.586,54.5946,820969.0
2017-02-02 09:30:00,63.17,63.17,62.89,63.0,536249.0,54.4825,54.4825,54.241,54.3359,536249.0
2017-02-02 09:35:00,62.99,63.03,62.91,63.02,678637.0,54.3273,54.3618,54.2583,54.3531,678637.0
2017-02-02 09:40:00,63.02,63.12,63.02,63.05,293987.0,54.3531,54.4394,54.3531,54.379,293987.0
2017-02-02 09:45:00,63.04,63.05,62.96,63.02,158004.0,54.3704,54.379,54.3014,54.3531,158004.0
2017-02-02 09:50:00,63.01,63.01,62.89,62.89,109023.0,54.3445,54.3445,54.241,54.241,109023.0
2017-02-02 09:55:00,62.89,62.96,62.89,62.94,55204.0,54.241,54.3014,54.241,54.2841,55204.0
2017-02-02 10:00:00,62.93,62.95,62.89,62.93,130009.0,54.2755,54.2928,54.241,54.2755,130009.0
2017-02-02 10:05:00,62.94,62.98,62.91,62.96,157178.0,54.2841,54.3186,54.2583,54.3014,157178.0
2017-02-02 10:10:00,62.97,63.08,62.94,63.08,134774.0,54.31,54.4049,54.2841,54.4049,134774.0
2017-02-02 10:15:00,63.09,63.14,63.05,63.13,102582.0,54.4135,54.4566,54.379,54.448,102582.0
2017-02-02 10:20:00,63.13,63.16,63.13,63.14,77174.0,54.448,54.4739,54.448,54.4566,77174.0
2017-02-02 10:25:00,63.13,63.15,63.09,63.1,138835.0,54.448,54.4652,54.4135,54.4221,138835.0
2017-02-02 10:30:00,63.09,63.11,63.01,63.03,105497.0,54.4135,54.4307,54.3445,54.3618,105497.0
2017-02-02 10:35:00,63.04,63.11,63.03,63.1,35397.0,54.3704,54.4307,54.3618,54.4221,35397.0
2017-02-02 10:40:00,63.11,63.2,63.1,63.2,46767.0,54.4307,54.5084,54.4221,54.5084,46767.0
2017-02-02 10:45:00,63.19,63.24,63.18,63.2,65134.0,54.4997,54.5429,54.4911,54.5084,65134.0
2017-02-02 10:50:00,63.2,63.25,63.19,63.24,42405.0,54.5084,54.5515,54.4997,54.5429,42405.0
2017-02-02 10:55:00,63.24,63.32,63.23,63.31,63896.0,54.5429,54.6119,54.5342,54.6032,63896.0
2017-02-02 11:00:00,63.32,63.34,63.29,63.3,122913.0,54.6119,54.6291,54.586,54.5946,122913.0
2017-02-02 11:05:00,63.3,63.3,63.24,63.25,45602.0,54.5946,54.5946,54.5429,54.5515,45602.0
2017-02-02 11:10:00,63.25,63.27,63.23,63.23,33252.0,54.5515,54.5687,54.5342,54.5342,33252.0
2017-02-02 11:15:00,63.23,63.25,63.2,63.21,28602.0,54.5342,54.5515,54.5084,54.517,28602.0
2017-02-02 11:20:00,63.21,63.21,63.16,63.18,90732.0,54.517,54.517,54.4739,54.4911,90732.0
2017-02-02 11:25:00,63.18,63.19,63.13,63.13,33597.0,54.4911,54.4997,54.448,54.448,33597.0
2017-02-02 11:30:00,63.14,63.16,63.12,63.16,68932.0,54.4566,54.4739,54.4394,54.4739,68932.0
2017-02-02 11:35:00,63.16,63.16,63.13,63.13,40027.0,54.4739,54.4739,54.448,54.448,40027.0
2017-02-02 11:40:00,63.14,63.18,63.13,63.15,38675.0,54.4566,54.4911,54.448,54.4652,38675.0
2017-02-02 11:45:00,63.14,63.14,63.07,63.07,61712.0,54.4566,54.4566,54.3962,54.3962,61712.0
2017-02-02 11:50:00,63.06,63.08,63.04,63.07,53753.0,54.3876,54.4049,54.3704,54.3962,53753.0
2017-02-02 11:55:00,63.07,63.08,63.04,63.04,30752.0,54.3962,54.4049,54.3704,54.3704,30752.0
2017-02-02 12:00:00,63.04,63.06,63.0,63.01,72611.0,54.3704,54.3876,54.3359,54.3445,72611.0
2017-02-02 12:05:00,63.02,63.07,63.02,63.05,62316.0,54.3531,54.3962,54.3531,54.379,62316.0
2017-02-02 12:10:00,63.05,63.08,63.04,63.06,20250.0,54.379,54.4049,54.3704,54.3876,20250.0
2017-02-02 12:15:00,63.06,63.1,63.06,63.09,49521.0,54.3876,54.4221,54.3876,54.4135,49521.0
2017-02-02 12:20:00,63.09,63.11,63.06,63.07,109992.0,54.4135,54.4307,54.3876,54.3962,109992.0
2017-02-02 12:25:00,63.07,63.09,63.06,63.09,125815.0,54.3962,54.4135,54.3876,54.4135,125815.0
2017-02-02 12:30:00,63.09,63.09,63.05,63.09,238063.0,54.4135,54.4135,54.379,54.4135,238063.0
2017-02-02 12:35:00,63.09,63.09,63.07,63.09,49355.0,54.4135,54.4135,54.3962,54.4135,49355.0
2017-02-02 12:40:00,63.08,63.13,63.08,63.12,179364.0,54.4049,54.448,54.4049,54.4394,179364.0
2017-02-02 12:45:00,63.12,63.16,63.12,63.12,244391.0,54.4394,54.4739,54.4394,54.4394,244391.0
2017-02-02 12:50:00,63.13,63.14,63.1,63.11,30154.0,54.448,54.4566,54.4221,54.4307,30154.0
2017-02-02 12:55:00,63.11,63.15,63.11,63.15,53643.0,54.4307,54.4652,54.4307,54.4652,53643.0
2017-02-02 13:00:00,63.15,63.15,63.13,63.13,31278.0,54.4652,54.4652,54.448,54.448,31278.0
2017-02-02 13:05:00,63.13,63.14,63.1,63.13,62826.0,54.448,54.4566,54.4221,54.448,62826.0
2017-02-02 13:10:00,63.13,63.14,63.12,63.13,14669.0,54.448,54.4566,54.4394,54.448,14669.0
2017-02-02 13:15:00,63.13,63.13,63.1,63.11,19846.0,54.448,54.448,54.4221,54.4307,19846.0
2017-02-02 13:20:00,63.1,63.1,63.06,63.06,21829.0,54.4221,54.4221,54.3876,54.3876,21829.0
2017-02-02 13:25:00,63.06,63.06,63.01,63.03,30629.0,54.3876,54.3876,54.3445,54.3618,30629.0
2017-02-02 13:30:00,63.02,63.05,63.01,63.05,48601.0,54.3531,54.379,54.3445,54.379,48601.0
2017-02-02 13:35:00,63.04,63.05,63.01,63.03,30166.0,54.3704,54.379,54.3445,54.3618,30166.0
2017-02-02 13:40:00,63.03,63.16,63.02,63.14,96405.0,54.3618,54.4739,54.3531,54.4566,96405.0
2017-02-02 13:45:00,63.15,63.17,63.1,63.11,49220.0,54.4652,54.4825,54.4221,54.4307,49220.0
2017-02-02 13:50:00,63.12,63.16,63.11,63.15,24071.0,54.4394,54.4739,54.4307,54.4652,24071.0
2017-02-02 13:55:00,63.16,63.18,63.14,63.17,38630.0,54.4739,54.4911,54.4566,54.4825,38630.0
2017-02-02 14:00:00,63.17,63.17,63.13,63.14,33166.0,54.4825,54.4825,54.448,54.4566,33166.0
2017-02-02 14:05:00,63.13,63.14,63.13,63.13,27074.0,54.448,54.4566,54.448,54.448,27074.0
2017-02-02 14:10:00,63.13,63.13,63.1,63.12,46893.0,54.448,54.448,54.4221,54.4394,46893.0
2017-02-02 14:15:00,63.12,63.13,63.11,63.12,24451.0,54.4394,54.448,54.4307,54.4394,24451.0
2017-02-02 14:20:00,63.11,63.11,63.06,63.08,51312.0,54.4307,54.4307,54.3876,54.4049,51312.0
2017-02-02 14:25:00,63.09,63.09,63.03,63.05,33442.0,54.4135,54.4135,54.3618,54.379,33442.0
2017-02-02 14:30:00,63.04,63.04,63.01,63.02,67294.0,54.3704,54.3704,54.3445,54.3531,67294.0
2017-02-02 14:35:00,63.03,63.04,63.0,63.04,66776.0,54.3618,54.3704,54.3359,54.3704,66776.0
2017-02-02 14:40:00,63.04,63.04,63.01,63.03,42312.0,54.3704,54.3704,54.3445,54.3618,42312.0
2017-02-02 14:45:00,63.04,63.05,62.97,62.98,39502.0,54.3704,54.379,54.31,54.3186,39502.0
2017-02-02 14:50:00,62.98,63.02,62.95,63.02,452085.0,54.3186,54.3531,54.2928,54.3531,452085.0
2017-02-02 14:55:00,63.01,63.02,62.99,63.0,21821.0,54.3445,54.3531,54.3273,54.3359,21821.0
2017-02-02 15:00:00,63.01,63.02,62.98,63.0,47642.0,54.3445,54.3531,54.3186,54.3359,47642.0
2017-02-02 15:05:00,63.01,63.05,63.0,63.03,77144.0,54.3445,54.379,54.3359,54.3618,77144.0
2017-02-02 15:10:00,63.04,63.07,63.03,63.05,44868.0,54.3704,54.3962,54.3618,54.379,44868.0
2017-02-02 15:15:00,63.06,63.1,63.03,63.09,82916.0,54.3876,54.4221,54.3618,54.4135,82916.0
2017-02-02 15:20:00,63.09,63.14,63.09,63.11,128053.0,54.4135,54.4566,54.4135,54.4307,128053.0
2017-02-02 15:25:00,63.12,63.17,63.11,63.15,79956.0,54.4394,54.4825,54.4307,54.4652,79956.0
2017-02-02 15:30:00,63.16,63.17,63.13,63.14,339453.0,54.4739,54.4825,54.448,54.4566,339453.0
2017-02-02 15:35:00,63.14,63.15,63.09,63.09,144771.0,54.4566,54.4652,54.4135,54.4135,144771.0
2017-02-02 15:40:00,63.09,63.15,63.09,63.14,104657.0,54.4135,54.4652,54.4135,54.4566,104657.0
2017-02-02 15:45:00,63.14,63.16,63.12,63.16,204402.0,54.4566,54.4739,54.4394,54.4739,204402.0
2017-02-02 15:50:00,63.16,63.17,63.12,63.14,126741.0,54.4739,54.4825,54.4394,54.4566,126741.0
2017-02-02 15:55:00,63.14,63.15,63.12,63.14,453708.0,54.4566,54.4652,54.4394,54.4566,453708.0
2017-02-03 09:30:00,63.3,63.52,63.3,63.36,442919.0,54.5946,54.7844,54.5946,54.6464,442919.0
2017-02-03 09:35:00,63.36,63.37,63.24,63.33,663479.0,54.6464,54.655,54.5429,54.6205,663479.0
2017-02-03 09:40:00,63.32,63.33,63.27,63.32,282475.0,54.6119,54.6205,54.5687,54.6119,282475.0
2017-02-03 09:45:00,63.33,63.37,63.3,63.34,59944.0,54.6205,54.655,54.5946,54.6291,59944.0
2017-02-03 09:50:00,63.35,63.39,63.34,63.39,92528.0,54.6377,54.6722,54.6291,54.6722,92528.0
2017-02-03 09:55:00,63.39,63.42,63.38,63.41,93010.0,54.6722,54.6981,54.6636,54.6895,93010.0
2017-02-03 10:00:00,63.41,63.47,63.37,63.41,123313.0,54.6895,54.7412,54.655,54.6895,123313.0
2017-02-03 10:05:00,63.41,63.48,63.41,63.45,104771.0,54.6895,54.7499,54.6895,54.724,104771.0
2017-02-03 10:10:00,63.45,63.46,63.39,63.4,120302.0,54.724,54.7326,54.6722,54.6809,120302.0
2017-02-03 10:15:00,63.4,63.47,63.39,63.46,257261.0,54.6809,54.7412,54.6722,54.7326,257261.0
2017-02-03 10:20:00,63.46,63.49,63.44,63.48,113900.0,54.7326,54.7585,54.7154,54.7499,113900.0
2017-02-03 10:25:00,63.49,63.54,63.46,63.46,76654.0,54.7585,54.8016,54.7326,54.7326,76654.0
2017-02-03 10:30:00,63.47,63.49,63.44,63.44,60990.0,54.7412,54.7585,54.7154,54.7154,60990.0
2017-02-03 10:35:00,63.45,63.48,63.44,63.47,34208.0,54.724,54.7499,54.7154,54.7412,34208.0
2017-02-03 10:40:00,63.47,63.53,63.47,63.51,40207.0,54.7412,54.793,54.7412,54.7757,40207.0
2017-02-03 10:45:00,63.51,63.58,63.51,63.57,90322.0,54.7757,54.8361,54.7757,54.8275,90322.0
2017-02-03 10:50:00,63.57,63.58,63.54,63.58,44981.0,54.8275,54.8361,54.8016,54.8361,44981.0
2017-02-03 10:55:00,63.57,63.58,63.55,63.56,108219.0,54.8275,54.8361,54.8102,54.8189,108219.0
2017-02-03 11:00:00,63.57,63.66,63.56,63.63,132505.0,54.8275,54.9051,54.8189,54.8792,132505.0
2017-02-03 11:05:00,63.63,63.65,63.62,63.63,21036.0,54.8792,54.8965,54.8706,54.8792,21036.0
2017-02-03 11:10:00,63.62,63.63,63.6,63.61,59650.0,54.8706,54.8792,54.8534,54.862,59650.0
2017-02-03 11:15:00,63.6,63.61,63.57,63.57,27119.0,54.8534,54.862,54.8275,54.8275,27119.0
2017-02-03 11:20:00,63.58,63.59,63.47,63.5,75609.0,54.8361,54.8447,54.7412,54.7671,75609.0
2017-02-03 11:25:00,63.5,63.54,63.5,63.52,34046.0,54.7671,54.8016,54.7671,54.7844,34046.0
2017-02-03 11:30:00,63.52,63.56,63.51,63.55,26721.0,54.7844,54.8189,54.7757,54.8102,26721.0
2017-02-03 11:35:00,63.54,63.58,63.52,63.56,59736.0,54.8016,54.8361,54.7844,54.8189,59736.0
2017-02-03 11:40:00,63.55,63.56,63.52,63.53,36191.0,54.8102,54.8189,54.7844,54.793,36191.0
2017-02-03 11:45:00,63.53,63.59,63.52,63.58,38413.0,54.793,54.8447,54.7844,54.8361,38413.0
2017-02-03 11:50:00,63.59,63.6,63.53,63.55,46361.0,54.8447,54.8534,54.793,54.8102,46361.0
2017-02-03 11:55:00,63.56,63.58,63.53,63.57,39604.0,54.8189,54.8361,54.793,54.8275,39604.0
2017-02-03 12:00:00,63.56,63.61,63.56,63.6,82389.0,54.8189,54.862,54.8189,54.8534,82389.0
2017-02-03 12:05:00,63.6,63.62,63.58,63.61,62377.0,54.8534,54.8706,54.8361,54.862,62377.0
2017-02-03 12:10:00,63.6,63.61,63.58,63.59,34217.0,54.8534,54.862,54.8361,54.8447,34217.0
2017-02-03 12:15:00,63.59,63.59,63.56,63.57,83928.0,54.8447,54.8447,54.8189,54.8275,83928.0
2017-02-03 12:20:00,63.57,63.58,63.56,63.58,96397.0,54.8275,54.8361,54.8189,54.8361,96397.0
2017-02-03 12:25:00,63.57,63.58,63.52,63.53,56248.0,54.8275,54.8361,54.7844,54.793,56248.0
2017-02-03 12:30:00,63.54,63.56,63.52,63.54,32117.0,54.8016,54.8189,54.7844,54.8016,32117.0
2017-02-03 12:35:00,63.54,63.56,63.52,63.53,39794.0,54.8016,54.8189,54.7844,54.793,39794.0
2017-02-03 12:40:00,63.53,63.56,63.52,63.54,43823.0,54.793,54.8189,54.7844,54.8016,43823.0
2017-02-03 12:45:00,63.55,63.56,63.53,63.55,45211.0,54.8102,54.8189,54.793,54.8102,45211.0
2017-02-03 12:50:00,63.56,63.58,63.56,63.58,31501.0,54.8189,54.8361,54.8189,54.8361,31501.0
2017-02-03 12:55:00,63.58,63.59,63.56,63.58,32003.0,54.8361,54.8447,54.8189,54.8361,32003.0
2017-02-03 13:00:00,63.58,63.59,63.57,63.59,15712.0,54.8361,54.8447,54.8275,54.8447,15712.0
2017-02-03 13:05:00,63.59,63.59,63.56,63.57,29292.0,54.8447,54.8447,54.8189,54.8275,29292.0
2017-02-03 13:10:00,63.56,63.61,63.55,63.59,37430.0,54.8189,54.862,54.8102,54.8447,37430.0
2017-02-03 13:15:00,63.58,63.6,63.57,63.57,16028.0,54.8361,54.8534,54.8275,54.8275,16028.0
2017-02-03 13:20:00,63.57,63.6,63.57,63.59,25703.0,54.8275,54.8534,54.8275,54.8447,25703.0
2017-02-03 13:25:00,63.6,63.6,63.55,63.56,48768.0,54.8534,54.8534,54.8102,54.8189,48768.0
2017-02-03 13:30:00,63.56,63.57,63.54,63.57,22893.0,54.8189,54.8275,54.8016,54.8275,22893.0
2017-02-03 13:35:00,63.57,63.58,63.54,63.56,40251.0,54.8275,54.8361,54.8016,54.8189,40251.0
2017-02-03 13:40:00,63.57,63.57,63.53,63.55,49001.0,54.8275,54.8275,54.793,54.8102,49001.0
2017-02-03 13:45:00,63.55,63.55,63.54,63.54,17203.0,54.8102,54.8102,54.8016,54.8016,17203.0
2017-02-03 13:50:00,63.54,63.59,63.53,63.59,46473.0,54.8016,54.8447,54.793,54.8447,46473.0
2017-02-03 13:55:00,63.58,63.58,63.55,63.57,38792.0,54.8361,54.8361,54.8102,54.8275,38792.0
2017-02-03 14:00:00,63.57,63.61,63.56,63.6,36810.0,54.8275,54.862,54.8189,54.8534,36810.0
2017-02-03 14:05:00,63.61,63.61,63.59,63.6,30546.0,54.862,54.862,54.8447,54.8534,30546.0
2017-02-03 14:10:00,63.6,63.63,63.59,63.59,33039.0,54.8534,54.8792,54.8447,54.8447,33039.0
2017-02-03 14:15:00,63.59,63.61,63.59,63.6,9932.0,54.8447,54.862,54.8447,54.8534,9932.0
2017-02-03 14:20:00,63.6,63.63,63.6,63.61,44656.0,54.8534,54.8792,54.8534,54.862,44656.0
2017-02-03 14:25:00,63.6,63.61,63.59,63.59,119957.0,54.8534,54.862,54.8447,54.8447,119957.0
2017-02-03 14:30:00,63.59,63.62,63.58,63.61,59817.0,54.8447,54.8706,54.8361,54.862,59817.0
2017-02-03 14:35:00,63.61,63.63,63.6,63.63,73907.0,54.862,54.8792,54.8534,54.8792,73907.0
2017-02-03 14:40:00,63.63,63.67,63.63,63.66,64632.0,54.8792,54.9137,54.8792,54.9051,64632.0
2017-02-03 14:45:00,63.66,63.68,63.66,63.66,42389.0,54.9051,54.9224,54.9051,54.9051,42389.0
2017-02-03 14:50:00,63.67,63.69,63.65,63.66,60332.0,54.9137,54.931,54.8965,54.9051,60332.0
2017-02-03 14:55:00,63.66,63.66,63.62,63.64,43853.0,54.9051,54.9051,54.8706,54.8879,43853.0
2017-02-03 15:00:00,63.64,63.65,63.61,63.62,77762.0,54.8879,54.8965,54.862,54.8706,77762.0
2017-02-03 15:05:00,63.63,63.66,63.62,63.64,139426.0,54.8792,54.9051,54.8706,54.8879,139426.0
2017-02-03 15:10:00,63.65,63.65,63.63,63.64,54965.0,54.8965,54.8965,54.8792,54.8879,54965.0
2017-02-03 15:15:00,63.64,63.67,63.63,63.63,156083.0,54.8879,54.9137,54.8792,54.8792,156083.0
2017-02-03 15:20:00,63.64,63.64,63.61,63.61,119919.0,54.8879,54.8879,54.862,54.862,119919.0
2017-02-03 15:25:00,63.61,63.63,63.6,63.62,56417.0,54.862,54.8792,54.8534,54.8706,56417.0
2017-02-03 15:30:00,63.61,63.63,63.59,63.61,238926.0,54.862,54.8792,54.8447,54.862,238926.0
2017-02-03 15:35:00,63.61,63.65,63.61,63.65,146224.0,54.862,54.8965,54.862,54.8965,146224.0
2017-02-03 15:40:00,63.65,63.66,63.62,63.66,347520.0,54.8965,54.9051,54.8706,54.9051,347520.0
2017-02-03 15:45:00,63.66,63.7,63.66,63.67,353841.0,54.9051,54.9396,54.9051,54.9137,353841.0
2017-02-03 15:50:00,63.68,63.68,63.64,63.66,406628.0,54.9224,54.9224,54.8879,54.9051,406628.0
2017-02-03 15:55:00,63.66,63.68,63.6,63.62,1116217.0,54.9051,54.9224,54.8534,54.8706,1116217.0
2017-02-06 09:30:00,63.58,63.68,63.54,63.61,244602.0,54.8361,54.9224,54.8016,54.862,244602.0
2017-02-06 09:35:00,63.62,63.72,63.59,63.68,242693.0,54.8706,54.9569,54.8447,54.9224,242693.0
2017-02-06 09:40:00,63.67,63.73,63.66,63.73,550019.0,54.9137,54.9655,54.9051,54.9655,550019.0
2017-02-06 09:45:00,63.73,63.82,63.71,63.82,350211.0,54.9655,55.0431,54.9482,55.0431,350211.0
2017-02-06 09:50:00,63.81,63.82,63.75,63.77,354596.0,55.0345,55.0431,54.9827,55.0,354596.0
2017-02-06 09:55:00,63.77,63.87,63.76,63.83,212971.0,55.0,55.0862,54.9914,55.0517,212971.0
2017-02-06 10:00:00,63.82,63.83,63.78,63.82,74559.0,55.0431,55.0517,55.0086,55.0431,74559.0
2017-02-06 10:05:00,63.82,63.83,63.76,63.79,61011.0,55.0431,55.0517,54.9914,55.0172,61011.0
2017-02-06 10:10:00,63.78,63.79,63.75,63.75,116226.0,55.0086,55.0172,54.9827,54.9827,116226.0
2017-02-06 10:15:00,63.75,63.83,63.74,63.8,47530.0,54.9827,55.0517,54.9741,55.0259,47530.0
2017-02-06 10:20:00,63.81,63.85,63.8,63.81,63285.0,55.0345,55.069,55.0259,55.0345,63285.0
2017-02-06 10:25:00,63.8,63.84,63.79,63.8,45925.0,55.0259,55.0604,55.0172,55.0259,45925.0
2017-02-06 10:30:00,63.8,63.81,63.74,63.75,76318.0,55.0259,55.0345,54.9741,54.9827,76318.0
2017-02-06 10:35:00,63.75,63.76,63.69,63.7,107395.0,54.9827,54.9914,54.931,54.9396,107395.0
2017-02-06 10:40:00,63.69,63.71,63.67,63.7,53898.0,54.931,54.9482,54.9137,54.9396,53898.0
2017-02-06 10:45:00,63.7,63.73,63.68,63.69,44170.0,54.9396,54.9655,54.9224,54.931,44170.0
2017-02-06 10:50:00,63.69,63.71,63.66,63.68,45508.0,54.931,54.9482,54.9051,54.9224,45508.0
2017-02-06 10:55:00,63.68,63.69,63.64,63.65,74805.0,54.9224,54.931,54.8879,54.8965,74805.0
2017-02-06 11:00:00,63.64,63.68,63.63,63.67,42704.0,54.8879,54.9224,54.8792,54.9137,42704.0
2017-02-06 11:05:00,63.67,63.71,63.66,63.7,64967.0,54.9137,54.9482,54.9051,54.9396,64967.0
2017-02-06 11:10:00,63.7,63.71,63.67,63.69,45679.0,54.9396,54.9482,54.9137,54.931,45679.0
2017-02-06 11:15:00,63.68,63.71,63.67,63.68,39925.0,54.9224,54.9482,54.9137,54.9224,39925.0
2017-02-06 11:20:00,63.68,63.72,63.67,63.72,44032.0,54.9224,54.9569,54.9137,54.9569,44032.0
2017-02-06 11:25:00,63.72,63.76,63.7,63.7,67281.0,54.9569,54.9914,54.9396,54.9396,67281.0
2017-02-06 11:30:00,63.71,63.71,63.67,63.67,36551.0,54.9482,54.9482,54.9137,54.9137,36551.0
2017-02-06 11:35:00,63.68,63.71,63.68,63.69,23697.0,54.9224,54.9482,54.9224,54.931,23697.0
2017-02-06 11:40:00,63.69,63.69,63.64,63.66,29695.0,54.931,54.931,54.8879,54.9051,29695.0
2017-02-06 11:45:00,63.65,63.68,63.64,63.65,47742.0,54.8965,54.9224,54.8879,54.8965,47742.0
2017-02-06 11:50:00,63.65,63.66,63.62,63.65,47452.0,54.8965,54.9051,54.8706,54.8965,47452.0
2017-02-06 11:55:00,63.64,63.65,63.63,63.64,23414.0,54.8879,54.8965,54.8792,54.8879,23414.0
2017-02-06 12:00:00,63.63,63.66,63.62,63.66,36352.0,54.8792,54.9051,54.8706,54.9051,36352.0
2017-02-06 12:05:00,63.66,63.66,63.64,63.65,27653.0,54.9051,54.9051,54.8879,54.8965,27653.0
2017-02-06 12:10:00,63.65,63.69,63.64,63.69,63365.0,54.8965,54.931,54.8879,54.931,63365.0
2017-02-06 12:15:00,63.68,63.68,63.65,63.66,25752.0,54.9224,54.9224,54.8965,54.9051,25752.0
2017-02-06 12:20:00,63.66,63.68,63.63,63.65,92092.0,54.9051,54.9224,54.8792,54.8965,92092.0
2017-02-06 12:25:00,63.64,63.65,63.62,63.64,32115.0,54.8879,54.8965,54.8706,54.8879,32115.0
2017-02-06 12:30:00,63.64,63.64,63.6,63.6,45641.0,54.8879,54.8879,54.8534,54.8534,45641.0
2017-02-06 12:35:00,63.6,63.61,63.58,63.6,41087.0,54.8534,54.862,54.8361,54.8534,41087.0
2017-02-06 12:40:00,63.6,63.61,63.58,63.58,47624.0,54.8534,54.862,54.8361,54.8361,47624.0
2017-02-06 12:45:00,63.59,63.6,63.58,63.59,22676.0,54.8447,54.8534,54.8361,54.8447,22676.0
2017-02-06 12:50:00,63.58,63.61,63.58,63.59,25993.0,54.8361,54.862,54.8361,54.8447,25993.0
2017-02-06 12:55:00,63.59,63.6,63.54,63.56,58493.0,54.8447,54.8534,54.8016,54.8189,58493.0
2017-02-06 13:00:00,63.55,63.56,63.51,63.53,30294.0,54.8102,54.8189,54.7757,54.793,30294.0
2017-02-06 13:05:00,63.53,63.57,63.52,63.56,24954.0,54.793,54.8275,54.7844,54.8189,24954.0
2017-02-06 13:10:00,63.56,63.57,63.52,63.52,66472.0,54.8189,54.8275,54.7844,54.7844,66472.0
2017-02-06 13:15:00,63.52,63.53,63.49,63.51,73651.0,54.7844,54.793,54.7585,54.7757,73651.0
2017-02-06 13:20:00,63.51,63.55,63.51,63.55,26234.0,54.7757,54.8102,54.7757,54.8102,26234.0
2017-02-06 13:25:00,63.54,63.56,63.53,63.53,40443.0,54.8016,54.8189,54.793,54.793,40443.0
2017-02-06 13:30:00,63.53,63.54,63.51,63.54,17139.0,54.793,54.8016,54.7757,54.8016,17139.0
2017-02-06 13:35:00,63.54,63.54,63.49,63.5,33694.0,54.8016,54.8016,54.7585,54.7671,33694.0
2017-02-06 13:40:00,63.51,63.53,63.5,63.52,26567.0,54.7757,54.793,54.7671,54.7844,26567.0
2017-02-06 13:45:00,63.53,63.54,63.51,63.54,24712.0,54.793,54.8016,54.7757,54.8016,24712.0
2017-02-06 13:50:00,63.54,63.61,63.53,63.61,96208.0,54.8016,54.862,54.793,54.862,96208.0
2017-02-06 13:55:00,63.6,63.62,63.58,63.61,135469.0,54.8534,54.8706,54.8361,54.862,135469.0
2017-02-06 14:00:00,63.61,63.61,63.59,63.61,28080.0,54.862,54.862,54.8447,54.862,28080.0
2017-02-06 14:05:00,63.6,63.61,63.56,63.6,80011.0,54.8534,54.862,54.8189,54.8534,80011.0
2017-02-06 14:10:00,63.59,63.62,63.57,63.59,99672.0,54.8447,54.8706,54.8275,54.8447,99672.0
2017-02-06 14:15:00,63.59,63.6,63.56,63.59,28205.0,54.8447,54.8534,54.8189,54.8447,28205.0
2017-02-06 14:20:00,63.59,63.6,63.57,63.59,29699.0,54.8447,54.8534,54.8275,54.8447,29699.0
2017-02-06 14:25:00,63.58,63.61,63.57,63.59,51062.0,54.8361,54.862,54.8275,54.8447,51062.0
2017-02-06 14:30:00,63.59,63.61,63.58,63.6,45782.0,54.8447,54.862,54.8361,54.8534,45782.0
2017-02-06 14:35:00,63.6,63.61,63.57,63.58,108196.0,54.8534,54.862,54.8275,54.8361,108196.0
2017-02-06 14:40:00,63.58,63.59,63.57,63.58,33565.0,54.8361,54.8447,54.8275,54.8361,33565.0
2017-02-06 14:45:00,63.59,63.6,63.57,63.59,71396.0,54.8447,54.8534,54.8275,54.8447,71396.0
2017-02-06 14:50:00,63.58,63.59,63.58,63.58,51116.0,54.8361,54.8447,54.8361,54.8361,51116.0
2017-02-06 14:55:00,63.59,63.62,63.58,63.59,129928.0,54.8447,54.8706,54.8361,54.8447,129928.0
2017-02-06 15:00:00,63.59,63.61,63.58,63.61,24313.0,54.8447,54.862,54.8361,54.862,24313.0
2017-02-06 15:05:00,63.61,63.63,63.6,63.63,72066.0,54.862,54.8792,54.8534,54.8792,72066.0
2017-02-06 15:10:00,63.63,63.64,63.6,63.6,35390.0,54.8792,54.8879,54.8534,54.8534,35390.0
2017-02-06 15:15:00,63.61,63.64,63.6,63.63,93431.0,54.862,54.8879,54.8534,54.8792,93431.0
2017-02-06 15:20:00,63.63,63.64,63.61,63.62,75458.0,54.8792,54.8879,54.862,54.8706,75458.0
2017-02-06 15:25:00,63.62,63.65,63.61,63.64,67917.0,54.8706,54.8965,54.862,54.8879,67917.0
2017-02-06 15:30:00,63.64,63.65,63.62,63.64,91492.0,54.8879,54.8965,54.8706,54.8879,91492.0
2017-02-06 15:35:00,63.64,63.67,63.63,63.66,73189.0,54.8879,54.9137,54.8792,54.9051,73189.0
2017-02-06 15:40:00,63.67,63.67,63.63,63.64,187079.0,54.9137,54.9137,54.8792,54.8879,187079.0
2017-02-06 15:45:00,63.64,63.65,63.62,63.64,110581.0,54.8879,54.8965,54.8706,54.8879,110581.0
2017-02-06 15:50:00,63.64,63.66,63.63,63.65,189713.0,54.8879,54.9051,54.8792,54.8965,189713.0
2017-02-06 15:55:00,63.64,63.68,63.64,63.68,478715.0,54.8879,54.9224,54.8879,54.9224,478715.0
2017-02-07 09:30:00,63.93,64.02,63.91,63.99,199808.0,55.138,55.2156,55.1207,55.1897,199808.0
2017-02-07 09:35:00,63.99,64.08,63.93,64.08,363117.0,55.1897,55.2673,55.138,55.2673,363117.0
2017-02-07 09:40:00,64.07,64.13,64.04,64.11,455108.0,55.2587,55.3105,55.2328,55.2932,455108.0
2017-02-07 09:45:00,64.1,64.16,64.09,64.1,445907.0,55.2846,55.3363,55.276,55.2846,445907.0
2017-02-07 09:50:00,64.11,64.14,64.07,64.1,76965.0,55.2932,55.3191,55.2587,55.2846,76965.0
2017-02-07 09:55:00,64.09,64.09,64.04,64.08,122548.0,55.276,55.276,55.2328,55.2673,122548.0
2017-02-07 10:00:00,64.08,64.09,64.05,64.09,72174.0,55.2673,55.276,55.2415,55.276,72174.0
2017-02-07 10:05:00,64.09,64.11,64.06,64.08,88584.0,55.276,55.2932,55.2501,55.2673,88584.0
2017-02-07 10:10:00,64.07,64.11,64.05,64.09,76109.0,55.2587,55.2932,55.2415,55.276,76109.0
2017-02-07 10:15:00,64.1,64.1,64.03,64.03,62317.0,55.2846,55.2846,55.2242,55.2242,62317.0
2017-02-07 10:20:00,64.03,64.04,64.0,64.04,110799.0,55.2242,55.2328,55.1984,55.2328,110799.0
2017-02-07 10:25:00,64.04,64.07,64.03,64.05,212741.0,55.2328,55.2587,55.2242,55.2415,212741.0
2017-02-07 10:30:00,64.06,64.06,64.0,64.02,164100.0,55.2501,55.2501,55.1984,55.2156,164100.0
2017-02-07 10:35:00,64.02,64.06,64.0,64.03,99390.0,55.2156,55.2501,55.1984,55.2242,99390.0
2017-02-07 10:40:00,64.04,64.09,64.03,64.08,56633.0,55.2328,55.276,55.2242,55.2673,56633.0
2017-02-07 10:45:00,64.08,64.08,64.03,64.06,64492.0,55.2673,55.2673,55.2242,55.2501,64492.0
2017-02-07 10:50:00,64.06,64.07,64.03,64.05,106297.0,55.2501,55.2587,55.2242,55.2415,106297.0
2017-02-07 10:55:00,64.06,64.07,64.03,64.03,96041.0,55.2501,55.2587,55.2242,55.2242,96041.0
2017-02-07 11:00:00,64.03,64.09,64.03,64.09,103839.0,55.2242,55.276,55.2242,55.276,103839.0
2017-02-07 11:05:00,64.09,64.1,64.05,64.09,55368.0,55.276,55.2846,55.2415,55.276,55368.0
2017-02-07 11:10:00,64.09,64.1,64.03,64.03,124074.0,55.276,55.2846,55.2242,55.2242,124074.0
2017-02-07 11:15:00,64.04,64.05,64.0,64.02,158041.0,55.2328,55.2415,55.1984,55.2156,158041.0
2017-02-07 11:20:00,64.02,64.02,63.97,63.97,98502.0,55.2156,55.2156,55.1725,55.1725,98502.0
2017-02-07 11:25:00,63.96,63.97,63.92,63.95,61007.0,55.1639,55.1725,55.1294,55.1552,61007.0
2017-02-07 11:30:00,63.95,63.98,63.94,63.97,40503.0,55.1552,55.1811,55.1466,55.1725,40503.0
2017-02-07 11:35:00,63.97,63.98,63.94,63.96,39063.0,55.1725,55.1811,55.1466,55.1639,39063.0
2017-02-07 11:40:00,63.96,64.0,63.94,64.0,63839.0,55.1639,55.1984,55.1466,55.1984,63839.0
2017-02-07 11:45:00,64.0,64.04,63.99,64.02,64950.0,55.1984,55.2328,55.1897,55.2156,64950.0
2017-02-07 11:50:00,64.02,64.03,63.99,64.02,58197.0,55.2156,55.2242,55.1897,55.2156,58197.0
2017-02-07 11:55:00,64.01,64.03,64.0,64.02,53688.0,55.207,55.2242,55.1984,55.2156,53688.0
2017-02-07 12:00:00,64.02,64.08,64.02,64.07,50191.0,55.2156,55.2673,55.2156,55.2587,50191.0
2017-02-07 12:05:00,64.07,64.08,64.03,64.04,45791.0,55.2587,55.2673,55.2242,55.2328,45791.0
2017-02-07 12:10:00,64.04,64.07,64.02,64.03,61968.0,55.2328,55.2587,55.2156,55.2242,61968.0
2017-02-07 12:15:00,64.03,64.04,63.96,63.97,42685.0,55.2242,55.2328,55.1639,55.1725,42685.0
2017-02-07 12:20:00,63.97,63.97,63.92,63.95,80729.0,55.1725,55.1725,55.1294,55.1552,80729.0
2017-02-07 12:25:00,63.95,63.95,63.87,63.88,53090.0,55.1552,55.1552,55.0862,55.0949,53090.0
2017-02-07 12:30:00,63.89,63.92,63.87,63.91,43832.0,55.1035,55.1294,55.0862,55.1207,43832.0
2017-02-07 12:35:00,63.91,63.91,63.87,63.91,29566.0,55.1207,55.1207,55.0862,55.1207,29566.0
2017-02-07 12:40:00,63.91,63.91,63.82,63.86,44671.0,55.1207,55.1207,55.0431,55.0776,44671.0
2017-02-07 12:45:00,63.85,63.87,63.8,63.8,81814.0,55.069,55.0862,55.0259,55.0259,81814.0
2017-02-07 12:50:00,63.8,63.86,63.79,63.85,68381.0,55.0259,55.0776,55.0172,55.069,68381.0
2017-02-07 12:55:00,63.85,63.86,63.82,63.83,49414.0,55.069,55.0776,55.0431,55.0517,49414.0
2017-02-07 13:00:00,63.83,63.84,63.81,63.82,26654.0,55.0517,55.0604,55.0345,55.0431,26654.0
2017-02-07 13:05:00,63.81,63.82,63.78,63.79,106212.0,55.0345,55.0431,55.0086,55.0172,106212.0
2017-02-07 13:10:00,63.78,63.8,63.74,63.75,247941.0,55.0086,55.0259,54.9741,54.9827,247941.0
2017-02-07 13:15:00,63.74,63.76,63.73,63.75,214921.0,54.9741,54.9914,54.9655,54.9827,214921.0
2017-02-07 13:20:00,63.75,63.76,63.73,63.76,275287.0,54.9827,54.9914,54.9655,54.9914,275287.0
2017-02-07 13:25:00,63.76,63.78,63.75,63.77,113852.0,54.9914,55.0086,54.9827,55.0,113852.0
2017-02-07 13:30:00,63.77,63.81,63.76,63.8,65602.0,55.0,55.0345,54.9914,55.0259,65602.0
2017-02-07 13:35:00,63.8,63.81,63.78,63.8,35394.0,55.0259,55.0345,55.0086,55.0259,35394.0
2017-02-07 13:40:00,63.8,63.82,63.78,63.81,39988.0,55.0259,55.0431,55.0086,55.0345,39988.0
2017-02-07 13:45:00,63.81,63.83,63.8,63.82,35619.0,55.0345,55.0517,55.0259,55.0431,35619.0
2017-02-07 13:50:00,63.82,63.85,63.81,63.81,74614.0,55.0431,55.069,55.0345,55.0345,74614.0
2017-02-07 13:55:00,63.81,63.84,63.8,63.83,73423.0,55.0345,55.0604,55.0259,55.0517,73423.0
2017-02-07 14:00:00,63.83,63.85,63.82,63.83,45875.0,55.0517,55.069,55.0431,55.0517,45875.0
2017-02-07 14:05:00,63.83,63.83,63.81,63.82,35556.0,55.0517,55.0517,55.0345,55.0431,35556.0
2017-02-07 14:10:00,63.82,63.82,63.8,63.82,45444.0,55.0431,55.0431,55.0259,55.0431,45444.0
2017-02-07 14:15:00,63.81,63.84,63.81,63.84,59849.0,55.0345,55.0604,55.0345,55.0604,59849.0
2017-02-07 14:20:00,63.84,63.84,63.82,63.83,39451.0,55.0604,55.0604,55.0431,55.0517,39451.0
2017-02-07 14:25:00,63.83,63.84,63.82,63.83,39928.0,55.0517,55.0604,55.0431,55.0517,39928.0
2017-02-07 14:30:00,63.83,63.87,63.82,63.85,72506.0,55.0517,55.0862,55.0431,55.069,72506.0
2017-02-07 14:35:00,63.86,63.87,63.83,63.84,125025.0,55.0776,55.0862,55.0517,55.0604,125025.0
2017-02-07 14:40:00,63.83,63.84,63.82,63.83,59727.0,55.0517,55.0604,55.0431,55.0517,59727.0
2017-02-07 14:45:00,63.83,63.84,63.81,63.84,64239.0,55.0517,55.0604,55.0345,55.0604,64239.0
2017-02-07 14:50:00,63.84,63.85,63.8,63.81,66446.0,55.0604,55.069,55.0259,55.0345,66446.0
2017-02-07 14:55:00,63.8,63.81,63.78,63.79,36069.0,55.0259,55.0345,55.0086,55.0172,36069.0
2017-02-07 15:00:00,63.79,63.83,63.78,63.82,105161.0,55.0172,55.0517,55.0086,55.0431,105161.0
2017-02-07 15:05:00,63.82,63.85,63.81,63.83,44907.0,55.0431,55.069,55.0345,55.0517,44907.0
2017-02-07 15:10:00,63.83,63.83,63.8,63.82,53004.0,55.0517,55.0517,55.0259,55.0431,53004.0
2017-02-07 15:15:00,63.82,63.82,63.8,63.8,68057.0,55.0431,55.0431,55.0259,55.0259,68057.0
2017-02-07 15:20:00,63.8,63.82,63.75,63.76,78657.0,55.0259,55.0431,54.9827,54.9914,78657.0
2017-02-07 15:25:00,63.76,63.79,63.75,63.79,84743.0,54.9914,55.0172,54.9827,55.0172,84743.0
2017-02-07 15:30:00,63.78,63.78,63.74,63.75,201146.0,55.0086,55.0086,54.9741,54.9827,201146.0
2017-02-07 15:35:00,63.75,63.77,63.72,63.76,169742.0,54.9827,55.0,54.9569,54.9914,169742.0
2017-02-07 15:40:00,63.76,63.77,63.75,63.76,115526.0,54.9914,55.0,54.9827,54.9914,115526.0
2017-02-07 15:45:00,63.76,63.76,63.74,63.75,220139.0,54.9914,54.9914,54.9741,54.9827,220139.0
2017-02-07 15:50:00,63.75,63.77,63.72,63.74,225730.0,54.9827,55.0,54.9569,54.9741,225730.0
2017-02-07 15:55:00,63.75,63.83,63.74,63.8,2024547.0,54.9827,55.0517,54.9741,55.0259,2024547.0
2017-02-08 09:30:00,63.77,63.77,63.56,63.63,191842.0,55.0,55.0,54.8189,54.8792,191842.0
2017-02-08 09:35:00,63.63,63.7,63.55,63.66,399348.0,54.8792,54.9396,54.8102,54.9051,399348.0
2017-02-08 09:40:00,63.65,63.69,63.59,63.66,131455.0,54.8965,54.931,54.8447,54.9051,131455.0
2017-02-08 09:45:00,63.66,63.67,63.56,63.57,126106.0,54.9051,54.9137,54.8189,54.8275,126106.0
2017-02-08 09:50:00,63.58,63.64,63.55,63.55,73014.0,54.8361,54.8879,54.8102,54.8102,73014.0
2017-02-08 09:55:00,63.55,63.59,63.53,63.58,95451.0,54.8102,54.8447,54.793,54.8361,95451.0
2017-02-08 10:00:00,63.57,63.61,63.56,63.59,81138.0,54.8275,54.862,54.8189,54.8447,81138.0
2017-02-08 10:05:00,63.59,63.61,63.54,63.54,54923.0,54.8447,54.862,54.8016,54.8016,54923.0
2017-02-08 10:10:00,63.53,63.61,63.52,63.6,68125.0,54.793,54.862,54.7844,54.8534,68125.0
2017-02-08 10:15:00,63.6,63.63,63.59,63.61,115702.0,54.8534,54.8792,54.8447,54.862,115702.0
2017-02-08 10:20:00,63.61,63.63,63.58,63.59,168255.0,54.862,54.8792,54.8361,54.8447,168255.0
2017-02-08 10:25:00,63.6,63.62,63.59,63.62,80773.0,54.8534,54.8706,54.8447,54.8706,80773.0
2017-02-08 10:30:00,63.63,63.66,63.58,63.59,88239.0,54.8792,54.9051,54.8361,54.8447,88239.0
2017-02-08 10:35:00,63.58,63.61,63.55,63.59,121842.0,54.8361,54.862,54.8102,54.8447,121842.0
2017-02-08 10:40:00,63.59,63.69,63.55,63.68,63491.0,54.8447,54.931,54.8102,54.9224,63491.0
2017-02-08 10:45:00,63.68,63.72,63.67,63.7,40106.0,54.9224,54.9569,54.9137,54.9396,40106.0
2017-02-08 10:50:00,63.7,63.73,63.65,63.67,69030.0,54.9396,54.9655,54.8965,54.9137,69030.0
2017-02-08 10:55:00,63.68,63.69,63.66,63.69,38668.0,54.9224,54.931,54.9051,54.931,38668.0
2017-02-08 11:00:00,63.69,63.76,63.69,63.76,25507.0,54.931,54.9914,54.931,54.9914,25507.0
2017-02-08 11:05:00,63.76,63.76,63.69,63.71,41669.0,54.9914,54.9914,54.931,54.9482,41669.0
2017-02-08 11:10:00,63.72,63.77,63.71,63.75,113494.0,54.9569,55.0,54.9482,54.9827,113494.0
2017-02-08 11:15:00,63.74,63.74,63.69,63.71,24947.0,54.9741,54.9741,54.931,54.9482,24947.0
2017-02-08 11:20:00,63.71,63.74,63.7,63.71,22598.0,54.9482,54.9741,54.9396,54.9482,22598.0
2017-02-08 11:25:00,63.71,63.74,63.7,63.71,43130.0,54.9482,54.9741,54.9396,54.9482,43130.0
2017-02-08 11:30:00,63.71,63.73,63.7,63.71,57728.0,54.9482,54.9655,54.9396,54.9482,57728.0
2017-02-08 11:35:00,63.72,63.72,63.65,63.66,44182.0,54.9569,54.9569,54.8965,54.9051,44182.0
2017-02-08 11:40:00,63.67,63.7,63.66,63.67,37035.0,54.9137,54.9396,54.9051,54.9137,37035.0
2017-02-08 11:45:00,63.66,63.67,63.62,63.62,215615.0,54.9051,54.9137,54.8706,54.8706,215615.0
2017-02-08 11:50:00,63.63,63.63,63.6,63.62,49292.0,54.8792,54.8792,54.8534,54.8706,49292.0
2017-02-08 11:55:00,63.62,63.64,63.6,63.62,95579.0,54.8706,54.8879,54.8534,54.8706,95579.0
2017-02-08 12:00:00,63.62,63.7,63.62,63.69,54382.0,54.8706,54.9396,54.8706,54.931,54382.0
2017-02-08 12:05:00,63.7,63.72,63.68,63.71,23078.0,54.9396,54.9569,54.9224,54.9482,23078.0
2017-02-08 12:10:00,63.71,63.72,63.69,63.7,17500.0,54.9482,54.9569,54.931,54.9396,17500.0
2017-02-08 12:15:00,63.69,63.72,63.69,63.71,14159.0,54.931,54.9569,54.931,54.9482,14159.0
2017-02-08 12:20:00,63.72,63.73,63.7,63.72,17856.0,54.9569,54.9655,54.9396,54.9569,17856.0
2017-02-08 12:25:00,63.71,63.73,63.69,63.71,29948.0,54.9482,54.9655,54.931,54.9482,29948.0
2017-02-08 12:30:00,63.71,63.72,63.69,63.71,32752.0,54.9482,54.9569,54.931,54.9482,32752.0
2017-02-08 12:35:00,63.71,63.71,63.63,63.63,33681.0,54.9482,54.9482,54.8792,54.8792,33681.0
2017-02-08 12:40:00,63.63,63.67,63.62,63.66,19166.0,54.8792,54.9137,54.8706,54.9051,19166.0
2017-02-08 12:45:00,63.65,63.66,63.6,63.63,143490.0,54.8965,54.9051,54.8534,54.8792,143490.0
2017-02-08 12:50:00,63.63,63.66,63.63,63.64,29896.0,54.8792,54.9051,54.8792,54.8879,29896.0
2017-02-08 12:55:00,63.64,63.65,63.62,63.64,21532.0,54.8879,54.8965,54.8706,54.8879,21532.0
2017-02-08 13:00:00,63.64,63.7,63.63,63.7,19668.0,54.8879,54.9396,54.8792,54.9396,19668.0
2017-02-08 13:05:00,63.7,63.71,63.68,63.68,16548.0,54.9396,54.9482,54.9224,54.9224,16548.0
2017-02-08 13:10:00,63.69,63.69,63.66,63.66,16064.0,54.931,54.931,54.9051,54.9051,16064.0
2017-02-08 13:15:00,63.66,63.71,63.66,63.7,14163.0,54.9051,54.9482,54.9051,54.9396,14163.0
2017-02-08 13:20:00,63.71,63.71,63.68,63.68,17340.0,54.9482,54.9482,54.9224,54.9224,17340.0
2017-02-08 13:25:00,63.69,63.7,63.67,63.7,17908.0,54.931,54.9396,54.9137,54.9396,17908.0
2017-02-08 13:30:00,63.69,63.72,63.69,63.72,21277.0,54.931,54.9569,54.931,54.9569,21277.0
2017-02-08 13:35:00,63.71,63.72,63.69,63.71,21700.0,54.9482,54.9569,54.931,54.9482,21700.0
2017-02-08 13:40:00,63.72,63.72,63.68,63.71,338435.0,54.9569,54.9569,54.9224,54.9482,338435.0
2017-02-08 13:45:00,63.71,63.77,63.7,63.74,32998.0,54.9482,55.0,54.9396,54.9741,32998.0
2017-02-08 13:50:00,63.75,63.75,63.72,63.72,65611.0,54.9827,54.9827,54.9569,54.9569,65611.0
2017-02-08 13:55:00,63.72,63.77,63.72,63.76,20413.0,54.9569,55.0,54.9569,54.9914,20413.0
2017-02-08 14:00:00,63.75,63.75,63.72,63.73,22686.0,54.9827,54.9827,54.9569,54.9655,22686.0
2017-02-08 14:05:00,63.73,63.73,63.7,63.71,20304.0,54.9655,54.9655,54.9396,54.9482,20304.0
2017-02-08 14:10:00,63.7,63.72,63.68,63.68,25820.0,54.9396,54.9569,54.9224,54.9224,25820.0
2017-02-08 14:15:00,63.69,63.74,63.69,63.72,35539.0,54.931,54.9741,54.931,54.9569,35539.0
2017-02-08 14:20:00,63.72,63.73,63.71,63.72,21318.0,54.9569,54.9655,54.9482,54.9569,21318.0
2017-02-08 14:25:00,63.72,63.73,63.68,63.69,27727.0,54.9569,54.9655,54.9224,54.931,27727.0
2017-02-08 14:30:00,63.69,63.72,63.69,63.71,42076.0,54.931,54.9569,54.931,54.9482,42076.0
2017-02-08 14:35:00,63.71,63.73,63.7,63.72,108056.0,54.9482,54.9655,54.9396,54.9569,108056.0
2017-02-08 14:40:00,63.72,63.73,63.69,63.7,37421.0,54.9569,54.9655,54.931,54.9396,37421.0
2017-02-08 14:45:00,63.7,63.73,63.69,63.72,73049.0,54.9396,54.9655,54.931,54.9569,73049.0
2017-02-08 14:50:00,63.72,63.75,63.72,63.75,16148.0,54.9569,54.9827,54.9569,54.9827,16148.0
2017-02-08 14:55:00,63.75,63.75,63.72,63.73,35192.0,54.9827,54.9827,54.9569,54.9655,35192.0
2017-02-08 15:00:00,63.73,63.75,63.7,63.73,106029.0,54.9655,54.9827,54.9396,54.9655,106029.0
2017-02-08 15:05:00,63.73,63.74,63.71,63.72,44621.0,54.9655,54.9741,54.9482,54.9569,44621.0
2017-02-08 15:10:00,63.73,63.75,63.72,63.74,30367.0,54.9655,54.9827,54.9569,54.9741,30367.0
2017-02-08 15:15:00,63.75,63.76,63.73,63.74,40323.0,54.9827,54.9914,54.9655,54.9741,40323.0
2017-02-08 15:20:00,63.74,63.74,63.7,63.72,43867.0,54.9741,54.9741,54.9396,54.9569,43867.0
2017-02-08 15:25:00,63.72,63.77,63.71,63.77,117606.0,54.9569,55.0,54.9482,55.0,117606.0
2017-02-08 15:30:00,63.77,63.78,63.75,63.76,85494.0,55.0,55.0086,54.9827,54.9914,85494.0
2017-02-08 15:35:00,63.75,63.77,63.74,63.77,80322.0,54.9827,55.0,54.9741,55.0,80322.0
2017-02-08 15:40:00,63.76,63.79,63.75,63.79,155470.0,54.9914,55.0172,54.9827,55.0172,155470.0
2017-02-08 15:45:00,63.79,63.79,63.74,63.75,169523.0,55.0172,55.0172,54.9741,54.9827,169523.0
2017-02-08 15:50:00,63.75,63.76,63.73,63.74,127961.0,54.9827,54.9914,54.9655,54.9741,127961.0
2017-02-08 15:55:00,63.74,63.75,63.72,63.75,409882.0,54.9741,54.9827,54.9569,54.9827,409882.0
2017-02-09 09:30:00,63.89,63.99,63.79,63.88,241481.0,55.1035,55.1897,55.0172,55.0949,241481.0
2017-02-09 09:35:00,63.89,63.93,63.85,63.87,446268.0,55.1035,55.138,55.069,55.0862,446268.0
2017-02-09 09:40:00,63.86,63.97,63.86,63.92,345050.0,55.0776,55.1725,55.0776,55.1294,345050.0
2017-02-09 09:45:00,63.92,63.93,63.85,63.88,110287.0,55.1294,55.138,55.069,55.0949,110287.0
2017-02-09 09:50:00,63.88,63.95,63.85,63.94,209960.0,55.0949,55.1552,55.069,55.1466,209960.0
2017-02-09 09:55:00,63.93,63.98,63.9,63.96,101964.0,55.138,55.1811,55.1121,55.1639,101964.0
2017-02-09 10:00:00,63.96,64.01,63.94,63.97,107020.0,55.1639,55.207,55.1466,55.1725,107020.0
2017-02-09 10:05:00,63.97,64.02,63.96,64.02,59619.0,55.1725,55.2156,55.1639,55.2156,59619.0
2017-02-09 10:10:00,64.02,64.15,64.01,64.14,70583.0,55.2156,55.3277,55.207,55.3191,70583.0
2017-02-09 10:15:00,64.14,64.16,64.11,64.13,187370.0,55.3191,55.3363,55.2932,55.3105,187370.0
2017-02-09 10:20:00,64.14,64.19,64.13,64.17,143369.0,55.3191,55.3622,55.3105,55.345,143369.0
2017-02-09 10:25:00,64.17,64.19,64.13,64.18,79222.0,55.345,55.3622,55.3105,55.3536,79222.0
2017-02-09 10:30:00,64.18,64.24,64.18,64.2,105133.0,55.3536,55.4053,55.3536,55.3708,105133.0
2017-02-09 10:35:00,64.19,64.22,64.17,64.19,108426.0,55.3622,55.3881,55.345,55.3622,108426.0
2017-02-09 10:40:00,64.2,64.27,64.19,64.26,101440.0,55.3708,55.4312,55.3622,55.4226,101440.0
2017-02-09 10:45:00,64.25,64.34,64.24,64.31,324663.0,55.414,55.4916,55.4053,55.4657,324663.0
2017-02-09 10:50:00,64.31,64.32,64.25,64.29,106080.0,55.4657,55.4743,55.414,55.4485,106080.0
2017-02-09 10:55:00,64.28,64.34,64.25,64.34,112417.0,55.4398,55.4916,55.414,55.4916,112417.0
2017-02-09 11:00:00,64.34,64.38,64.31,64.33,190357.0,55.4916,55.5261,55.4657,55.483,190357.0
2017-02-09 11:05:00,64.32,64.32,64.27,64.27,56625.0,55.4743,55.4743,55.4312,55.4312,56625.0
2017-02-09 11:10:00,64.28,64.31,64.27,64.28,41938.0,55.4398,55.4657,55.4312,55.4398,41938.0
2017-02-09 11:15:00,64.29,64.34,64.29,64.31,124828.0,55.4485,55.4916,55.4485,55.4657,124828.0
2017-02-09 11:20:00,64.3,64.35,64.29,64.33,169174.0,55.4571,55.5002,55.4485,55.483,169174.0
2017-02-09 11:25:00,64.32,64.37,64.32,64.35,82007.0,55.4743,55.5175,55.4743,55.5002,82007.0
2017-02-09 11:30:00,64.35,64.36,64.31,64.34,281140.0,55.5002,55.5088,55.4657,55.4916,281140.0
2017-02-09 11:35:00,64.34,64.37,64.31,64.34,54869.0,55.4916,55.5175,55.4657,55.4916,54869.0
2017-02-09 11:40:00,64.33,64.37,64.32,64.35,48764.0,55.483,55.5175,55.4743,55.5002,48764.0
2017-02-09 11:45:00,64.36,64.37,64.3,64.32,34265.0,55.5088,55.5175,55.4571,55.4743,34265.0
2017-02-09 11:50:00,64.32,64.33,64.3,64.31,36672.0,55.4743,55.483,55.4571,55.4657,36672.0
2017-02-09 11:55:00,64.31,64.33,64.29,64.31,19524.0,55.4657,55.483,55.4485,55.4657,19524.0
2017-02-09 12:00:00,64.32,64.32,64.3,64.31,29704.0,55.4743,55.4743,55.4571,55.4657,29704.0
2017-02-09 12:05:00,64.31,64.32,64.29,64.31,31749.0,55.4657,55.4743,55.4485,55.4657,31749.0
2017-02-09 12:10:00,64.31,64.36,64.31,64.35,108295.0,55.4657,55.5088,55.4657,55.5002,108295.0
2017-02-09 12:15:00,64.35,64.37,64.34,64.35,28342.0,55.5002,55.5175,55.4916,55.5002,28342.0
2017-02-09 12:20:00,64.35,64.37,64.31,64.31,55055.0,55.5002,55.5175,55.4657,55.4657,55055.0
2017-02-09 12:25:00,64.31,64.34,64.3,64.33,24489.0,55.4657,55.4916,55.4571,55.483,24489.0
2017-02-09 12:30:00,64.33,64.34,64.31,64.32,52766.0,55.483,55.4916,55.4657,55.4743,52766.0
2017-02-09 12:35:00,64.32,64.35,64.31,64.32,32411.0,55.4743,55.5002,55.4657,55.4743,32411.0
2017-02-09 12:40:00,64.32,64.36,64.31,64.36,23842.0,55.4743,55.5088,55.4657,55.5088,23842.0
2017-02-09 12:45:00,64.35,64.36,64.28,64.28,93231.0,55.5002,55.5088,55.4398,55.4398,93231.0
2017-02-09 12:50:00,64.29,64.3,64.27,64.29,119322.0,55.4485,55.4571,55.4312,55.4485,119322.0
2017-02-09 12:55:00,64.28,64.29,64.27,64.27,143549.0,55.4398,55.4485,55.4312,55.4312,143549.0
2017-02-09 13:00:00,64.27,64.3,64.26,64.28,71114.0,55.4312,55.4571,55.4226,55.4398,71114.0
2017-02-09 13:05:00,64.28,64.29,64.27,64.28,44859.0,55.4398,55.4485,55.4312,55.4398,44859.0
2017-02-09 13:10:00,64.28,64.3,64.27,64.28,37170.0,55.4398,55.4571,55.4312,55.4398,37170.0
2017-02-09 13:15:00,64.27,64.3,64.27,64.27,73092.0,55.4312,55.4571,55.4312,55.4312,73092.0
2017-02-09 13:20:00,64.27,64.28,64.25,64.26,19788.0,55.4312,55.4398,55.414,55.4226,19788.0
2017-02-09 13:25:00,64.27,64.33,64.26,64.33,66755.0,55.4312,55.483,55.4226,55.483,66755.0
2017-02-09 13:30:00,64.33,64.33,64.28,64.3,39504.0,55.483,55.483,55.4398,55.4571,39504.0
2017-02-09 13:35:00,64.3,64.3,64.27,64.28,33074.0,55.4571,55.4571,55.4312,55.4398,33074.0
2017-02-09 13:40:00,64.28,64.31,64.28,64.29,25322.0,55.4398,55.4657,55.4398,55.4485,25322.0
2017-02-09 13:45:00,64.29,64.3,64.28,64.29,38181.0,55.4485,55.4571,55.4398,55.4485,38181.0
2017-02-09 13:50:00,64.29,64.31,64.29,64.31,50788.0,55.4485,55.4657,55.4485,55.4657,50788.0
2017-02-09 13:55:00,64.31,64.32,64.27,64.3,31729.0,55.4657,55.4743,55.4312,55.4571,31729.0
2017-02-09 14:00:00,64.29,64.31,64.28,64.28,54938.0,55.4485,55.4657,55.4398,55.4398,54938.0
2017-02-09 14:05:00,64.28,64.32,64.28,64.31,31267.0,55.4398,55.4743,55.4398,55.4657,31267.0
2017-02-09 14:10:00,64.32,64.33,64.3,64.3,21737.0,55.4743,55.483,55.4571,55.4571,21737.0
2017-02-09 14:15:00,64.31,64.32,64.29,64.3,60170.0,55.4657,55.4743,55.4485,55.4571,60170.0
2017-02-09 14:20:00,64.31,64.32,64.29,64.31,38785.0,55.4657,55.4743,55.4485,55.4657,38785.0
2017-02-09 14:25:00,64.31,64.32,64.3,64.3,36782.0,55.4657,55.4743,55.4571,55.4571,36782.0
2017-02-09 14:30:00,64.31,64.33,64.3,64.31,67780.0,55.4657,55.483,55.4571,55.4657,67780.0
2017-02-09 14:35:00,64.31,64.35,64.3,64.35,55568.0,55.4657,55.5002,55.4571,55.5002,55568.0
2017-02-09 14:40:00,64.35,64.36,64.33,64.35,50507.0,55.5002,55.5088,55.483,55.5002,50507.0
2017-02-09 14:45:00,64.35,64.35,64.32,64.33,26484.0,55.5002,55.5002,55.4743,55.483,26484.0
2017-02-09 14:50:00,64.34,64.34,64.3,64.31,29765.0,55.4916,55.4916,55.4571,55.4657,29765.0
2017-02-09 14:55:00,64.32,64.34,64.32,64.33,38080.0,55.4743,55.4916,55.4743,55.483,38080.0
2017-02-09 15:00:00,64.34,64.35,64.32,64.33,100499.0,55.4916,55.5002,55.4743,55.483,100499.0
2017-02-09 15:05:00,64.33,64.34,64.32,64.34,17735.0,55.483,55.4916,55.4743,55.4916,17735.0
2017-02-09 15:10:00,64.34,64.35,64.32,64.32,42337.0,55.4916,55.5002,55.4743,55.4743,42337.0
2017-02-09 15:15:00,64.33,64.34,64.29,64.31,94631.0,55.483,55.4916,55.4485,55.4657,94631.0
2017-02-09 15:20:00,64.31,64.31,64.29,64.3,43076.0,55.4657,55.4657,55.4485,55.4571,43076.0
2017-02-09 15:25:00,64.29,64.31,64.27,64.28,56250.0,55.4485,55.4657,55.4312,55.4398,56250.0
2017-02-09 15:30:00,64.28,64.29,64.25,64.26,79841.0,55.4398,55.4485,55.414,55.4226,79841.0
2017-02-09 15:35:00,64.26,64.28,64.25,64.28,83832.0,55.4226,55.4398,55.414,55.4398,83832.0
2017-02-09 15:40:00,64.27,64.29,64.25,64.28,94890.0,55.4312,55.4485,55.414,55.4398,94890.0
2017-02-09 15:45:00,64.29,64.29,64.25,64.26,150669.0,55.4485,55.4485,55.414,55.4226,150669.0
2017-02-09 15:50:00,64.27,64.28,64.26,64.28,349289.0,55.4312,55.4398,55.4226,55.4398,349289.0
2017-02-09 15:55:00,64.28,64.29,64.22,64.24,646199.0,55.4398,55.4485,55.3881,55.4053,646199.0
2017-02-10 09:30:00,64.52,64.65,64.37,64.41,362733.0,55.6468,55.759,55.5175,55.552,362733.0
2017-02-10 09:35:00,64.41,64.48,64.4,64.48,133532.0,55.552,55.6123,55.5433,55.6123,133532.0
2017-02-10 09:40:00,64.48,64.5,64.42,64.49,148457.0,55.6123,55.6296,55.5606,55.621,148457.0
2017-02-10 09:45:00,64.5,64.51,64.46,64.48,67728.0,55.6296,55.6382,55.5951,55.6123,67728.0
2017-02-10 09:50:00,64.48,64.56,64.48,64.52,125412.0,55.6123,55.6813,55.6123,55.6468,125412.0
2017-02-10 09:55:00,64.52,64.55,64.5,64.54,42432.0,55.6468,55.6727,55.6296,55.6641,42432.0
2017-02-10 10:00:00,64.54,64.54,64.48,64.5,117609.0,55.6641,55.6641,55.6123,55.6296,117609.0
2017-02-10 10:05:00,64.51,64.53,64.46,64.51,66359.0,55.6382,55.6555,55.5951,55.6382,66359.0
2017-02-10 10:10:00,64.51,64.55,64.51,64.55,186416.0,55.6382,55.6727,55.6382,55.6727,186416.0
2017-02-10 10:15:00,64.55,64.55,64.49,64.51,82210.0,55.6727,55.6727,55.621,55.6382,82210.0
2017-02-10 10:20:00,64.51,64.52,64.48,64.52,70232.0,55.6382,55.6468,55.6123,55.6468,70232.0
2017-02-10 10:25:00,64.52,64.58,64.52,64.58,62761.0,55.6468,55.6986,55.6468,55.6986,62761.0
2017-02-10 10:30:00,64.57,64.63,64.55,64.63,83621.0,55.69,55.7417,55.6727,55.7417,83621.0
2017-02-10 10:35:00,64.64,64.66,64.61,64.64,60469.0,55.7503,55.7676,55.7245,55.7503,60469.0
2017-02-10 10:40:00,64.65,64.66,64.61,64.65,60679.0,55.759,55.7676,55.7245,55.759,60679.0
2017-02-10 10:45:00,64.65,64.66,64.62,64.63,65312.0,55.759,55.7676,55.7331,55.7417,65312.0
2017-02-10 10:50:00,64.62,64.64,64.61,64.62,57275.0,55.7331,55.7503,55.7245,55.7331,57275.0
2017-02-10 10:55:00,64.62,64.63,64.59,64.61,61067.0,55.7331,55.7417,55.7072,55.7245,61067.0
2017-02-10 11:00:00,64.6,64.61,64.56,64.59,45268.0,55.7158,55.7245,55.6813,55.7072,45268.0
2017-02-10 11:05:00,64.58,64.59,64.55,64.56,30656.0,55.6986,55.7072,55.6727,55.6813,30656.0
2017-02-10 11:10:00,64.56,64.6,64.56,64.57,44745.0,55.6813,55.7158,55.6813,55.69,44745.0
2017-02-10 11:15:00,64.57,64.62,64.56,64.62,31170.0,55.69,55.7331,55.6813,55.7331,31170.0
2017-02-10 11:20:00,64.62,64.63,64.6,64.62,44505.0,55.7331,55.7417,55.7158,55.7331,44505.0
2017-02-10 11:25:00,64.62,64.62,64.58,64.6,154180.0,55.7331,55.7331,55.6986,55.7158,154180.0
2017-02-10 11:30:00,64.6,64.62,64.57,64.59,93230.0,55.7158,55.7331,55.69,55.7072,93230.0
2017-02-10 11:35:00,64.59,64.63,64.59,64.61,98286.0,55.7072,55.7417,55.7072,55.7245,98286.0
2017-02-10 11:40:00,64.62,64.66,64.61,64.65,35490.0,55.7331,55.7676,55.7245,55.759,35490.0
2017-02-10 11:45:00,64.65,64.66,64.62,64.65,94053.0,55.759,55.7676,55.7331,55.759,94053.0
2017-02-10 11:50:00,64.64,64.67,64.63,64.66,111201.0,55.7503,55.7762,55.7417,55.7676,111201.0
2017-02-10 11:55:00,64.66,64.66,64.64,64.66,35574.0,55.7676,55.7676,55.7503,55.7676,35574.0
2017-02-10 12:00:00,64.66,64.66,64.64,64.66,23734.0,55.7676,55.7676,55.7503,55.7676,23734.0
2017-02-10 12:05:00,64.66,64.69,64.65,64.69,64581.0,55.7676,55.7935,55.759,55.7935,64581.0
2017-02-10 12:10:00,64.68,64.69,64.66,64.67,25475.0,55.7848,55.7935,55.7676,55.7762,25475.0
2017-02-10 12:15:00,64.66,64.67,64.64,64.66,37235.0,55.7676,55.7762,55.7503,55.7676,37235.0
2017-02-10 12:20:00,64.66,64.68,64.65,64.67,80928.0,55.7676,55.7848,55.759,55.7762,80928.0
2017-02-10 12:25:00,64.67,64.68,64.65,64.67,34172.0,55.7762,55.7848,55.759,55.7762,34172.0
2017-02-10 12:30:00,64.67,64.72,64.66,64.7,77232.0,55.7762,55.8193,55.7676,55.8021,77232.0
2017-02-10 12:35:00,64.7,64.71,64.68,64.69,74077.0,55.8021,55.8107,55.7848,55.7935,74077.0
2017-02-10 12:40:00,64.69,64.71,64.68,64.69,36101.0,55.7935,55.8107,55.7848,55.7935,36101.0
2017-02-10 12:45:00,64.69,64.71,64.68,64.7,36442.0,55.7935,55.8107,55.7848,55.8021,36442.0
2017-02-10 12:50:00,64.7,64.71,64.68,64.69,80293.0,55.8021,55.8107,55.7848,55.7935,80293.0
2017-02-10 12:55:00,64.69,64.71,64.68,64.68,60260.0,55.7935,55.8107,55.7848,55.7848,60260.0
2017-02-10 13:00:00,64.69,64.69,64.67,64.68,36266.0,55.7935,55.7935,55.7762,55.7848,36266.0
2017-02-10 13:05:00,64.69,64.73,64.68,64.72,84787.0,55.7935,55.828,55.7848,55.8193,84787.0
2017-02-10 13:10:00,64.72,64.73,64.71,64.73,32845.0,55.8193,55.828,55.8107,55.828,32845.0
2017-02-10 13:15:00,64.73,64.75,64.72,64.73,69509.0,55.828,55.8452,55.8193,55.828,69509.0
2017-02-10 13:20:00,64.73,64.76,64.71,64.74,82600.0,55.828,55.8538,55.8107,55.8366,82600.0
2017-02-10 13:25:00,64.74,64.76,64.72,64.73,30085.0,55.8366,55.8538,55.8193,55.828,30085.0
2017-02-10 13:30:00,64.73,64.74,64.71,64.71,69192.0,55.828,55.8366,55.8107,55.8107,69192.0
2017-02-10 13:35:00,64.72,64.72,64.7,64.72,18515.0,55.8193,55.8193,55.8021,55.8193,18515.0
2017-02-10 13:40:00,64.71,64.76,64.71,64.75,53727.0,55.8107,55.8538,55.8107,55.8452,53727.0
2017-02-10 13:45:00,64.75,64.79,64.74,64.78,180948.0,55.8452,55.8797,55.8366,55.8711,180948.0
2017-02-10 13:50:00,64.78,64.79,64.74,64.74,25210.0,55.8711,55.8797,55.8366,55.8366,25210.0
2017-02-10 13:55:00,64.74,64.77,64.72,64.73,99077.0,55.8366,55.8625,55.8193,55.828,99077.0
2017-02-10 14:00:00,64.73,64.75,64.72,64.73,25277.0,55.828,55.8452,55.8193,55.828,25277.0
2017-02-10 14:05:00,64.73,64.75,64.72,64.73,27383.0,55.828,55.8452,55.8193,55.828,27383.0
2017-02-10 14:10:00,64.74,64.76,64.74,64.75,36461.0,55.8366,55.8538,55.8366,55.8452,36461.0
2017-02-10 14:15:00,64.75,64.75,64.73,64.74,30911.0,55.8452,55.8452,55.828,55.8366,30911.0
2017-02-10 14:20:00,64.74,64.76,64.73,64.75,41772.0,55.8366,55.8538,55.828,55.8452,41772.0
2017-02-10 14:25:00,64.75,64.75,64.72,64.73,60583.0,55.8452,55.8452,55.8193,55.828,60583.0
2017-02-10 14:30:00,64.73,64.74,64.69,64.71,34537.0,55.828,55.8366,55.7935,55.8107,34537.0
2017-02-10 14:35:00,64.71,64.71,64.66,64.69,68511.0,55.8107,55.8107,55.7676,55.7935,68511.0
2017-02-10 14:40:00,64.69,64.7,64.67,64.69,28903.0,55.7935,55.8021,55.7762,55.7935,28903.0
2017-02-10 14:45:00,64.7,64.71,64.69,64.7,56075.0,55.8021,55.8107,55.7935,55.8021,56075.0
2017-02-10 14:50:00,64.7,64.7,64.67,64.68,59154.0,55.8021,55.8021,55.7762,55.7848,59154.0
2017-02-10 14:55:00,64.68,64.68,64.65,64.67,36842.0,55.7848,55.7848,55.759,55.7762,36842.0
2017-02-10 15:00:00,64.67,64.69,64.66,64.68,59172.0,55.7762,55.7935,55.7676,55.7848,59172.0
2017-02-10 15:05:00,64.68,64.7,64.66,64.69,85635.0,55.7848,55.8021,55.7676,55.7935,85635.0
2017-02-10 15:10:00,64.69,64.72,64.68,64.7,79937.0,55.7935,55.8193,55.7848,55.8021,79937.0
2017-02-10 15:15:00,64.69,64.71,64.68,64.7,37882.0,55.7935,55.8107,55.7848,55.8021,37882.0
2017-02-10 15:20:00,64.7,64.72,64.69,64.71,147892.0,55.8021,55.8193,55.7935,55.8107,147892.0
2017-02-10 15:25:00,64.71,64.72,64.7,64.72,60715.0,55.8107,55.8193,55.8021,55.8193,60715.0
2017-02-10 15:30:00,64.72,64.75,64.7,64.74,153956.0,55.8193,55.8452,55.8021,55.8366,153956.0
2017-02-10 15:35:00,64.74,64.76,64.73,64.76,117218.0,55.8366,55.8538,55.828,55.8538,117218.0
2017-02-10 15:40:00,64.76,64.76,64.73,64.73,144014.0,55.8538,55.8538,55.828,55.828,144014.0
2017-02-10 15:45:00,64.73,64.73,64.7,64.73,197454.0,55.828,55.828,55.8021,55.828,197454.0
2017-02-10 15:50:00,64.73,64.74,64.72,64.73,214276.0,55.828,55.8366,55.8193,55.828,214276.0
2017-02-10 15:55:00,64.73,64.75,64.72,64.74,610762.0,55.828,55.8452,55.8193,55.8366,610762.0
2017-02-13 09:30:00,64.97,65.1,64.97,65.08,429697.0,56.035,56.1471,56.035,56.1298,429697.0
2017-02-13 09:35:00,65.09,65.23,65.04,65.21,517038.0,56.1384,56.2592,56.0953,56.2419,517038.0
2017-02-13 09:40:00,65.22,65.36,65.19,65.35,908605.0,56.2506,56.3713,56.2247,56.3627,908605.0
2017-02-13 09:45:00,65.35,65.38,65.27,65.28,870941.0,56.3627,56.3886,56.2937,56.3023,870941.0
2017-02-13 09:50:00,65.28,65.28,65.19,65.23,432216.0,56.3023,56.3023,56.2247,56.2592,432216.0
2017-02-13 09:55:00,65.23,65.27,65.22,65.25,315931.0,56.2592,56.2937,56.2506,56.2764,315931.0
2017-02-13 10:00:00,65.26,65.3,65.23,65.3,185318.0,56.2851,56.3196,56.2592,56.3196,185318.0
2017-02-13 10:05:00,65.3,65.31,65.28,65.3,224388.0,56.3196,56.3282,56.3023,56.3196,224388.0
2017-02-13 10:10:00,65.3,65.31,65.22,65.24,459624.0,56.3196,56.3282,56.2506,56.2678,459624.0
2017-02-13 10:15:00,65.24,65.3,65.23,65.3,313883.0,56.2678,56.3196,56.2592,56.3196,313883.0
2017-02-13 10:20:00,65.3,65.31,65.28,65.31,237489.0,56.3196,56.3282,56.3023,56.3282,237489.0
2017-02-13 10:25:00,65.31,65.34,65.29,65.34,292039.0,56.3282,56.3541,56.3109,56.3541,292039.0
2017-02-13 10:30:00,65.33,65.38,65.33,65.38,768561.0,56.3454,56.3886,56.3454,56.3886,768561.0
2017-02-13 10:35:00,65.38,65.38,65.32,65.34,228871.0,56.3886,56.3886,56.3368,56.3541,228871.0
2017-02-13 10:40:00,65.35,65.39,65.34,65.38,164241.0,56.3627,56.3972,56.3541,56.3886,164241.0
2017-02-13 10:45:00,65.38,65.4,65.37,65.39,186847.0,56.3886,56.4058,56.3799,56.3972,186847.0
2017-02-13 10:50:00,65.39,65.39,65.33,65.34,125486.0,56.3972,56.3972,56.3454,56.3541,125486.0
2017-02-13 10:55:00,65.34,65.35,65.31,65.35,134951.0,56.3541,56.3627,56.3282,56.3627,134951.0
2017-02-13 11:00:00,65.35,65.37,65.33,65.33,134052.0,56.3627,56.3799,56.3454,56.3454,134052.0
2017-02-13 11:05:00,65.34,65.34,65.31,65.33,148633.0,56.3541,56.3541,56.3282,56.3454,148633.0
2017-02-13 11:10:00,65.33,65.33,65.3,65.32,147476.0,56.3454,56.3454,56.3196,56.3368,147476.0
2017-02-13 11:15:00,65.32,65.33,65.27,65.29,132748.0,56.3368,56.3454,56.2937,56.3109,132748.0
2017-02-13 11:20:00,65.28,65.36,65.28,65.36,132732.0,56.3023,56.3713,56.3023,56.3713,132732.0
2017-02-13 11:25:00,65.35,65.38,65.35,65.36,94665.0,56.3627,56.3886,56.3627,56.3713,94665.0
2017-02-13 11:30:00,65.36,65.37,65.32,65.32,97851.0,56.3713,56.3799,56.3368,56.3368,97851.0
2017-02-13 11:35:00,65.32,65.33,65.31,65.33,94747.0,56.3368,56.3454,56.3282,56.3454,94747.0
2017-02-13 11:40:00,65.32,65.32,65.29,65.31,90697.0,56.3368,56.3368,56.3109,56.3282,90697.0
2017-02-13 11:45:00,65.32,65.34,65.32,65.32,80152.0,56.3368,56.3541,56.3368,56.3368,80152.0
2017-02-13 11:50:00,65.32,65.33,65.3,65.31,35036.0,56.3368,56.3454,56.3196,56.3282,35036.0
2017-02-13 11:55:00,65.31,65.31,65.27,65.28,130964.0,56.3282,56.3282,56.2937,56.3023,130964.0
2017-02-13 12:00:00,65.28,65.3,65.27,65.29,53099.0,56.3023,56.3196,56.2937,56.3109,53099.0
2017-02-13 12:05:00,65.29,65.32,65.27,65.31,54563.0,56.3109,56.3368,56.2937,56.3282,54563.0
2017-02-13 12:10:00,65.3,65.33,65.29,65.31,82856.0,56.3196,56.3454,56.3109,56.3282,82856.0
2017-02-13 12:15:00,65.31,65.31,65.29,65.3,51483.0,56.3282,56.3282,56.3109,56.3196,51483.0
2017-02-13 12:20:00,65.3,65.3,65.28,65.29,64864.0,56.3196,56.3196,56.3023,56.3109,64864.0
2017-02-13 12:25:00,65.28,65.31,65.28,65.3,32476.0,56.3023,56.3282,56.3023,56.3196,32476.0
2017-02-13 12:30:00,65.3,65.34,65.3,65.34,29242.0,56.3196,56.3541,56.3196,56.3541,29242.0
2017-02-13 12:35:00,65.33,65.35,65.31,65.34,39795.0,56.3454,56.3627,56.3282,56.3541,39795.0
2017-02-13 12:40:00,65.33,65.34,65.32,65.34,32957.0,56.3454,56.3541,56.3368,56.3541,32957.0
2017-02-13 12:45:00,65.34,65.36,65.32,65.34,58785.0,56.3541,56.3713,56.3368,56.3541,58785.0
2017-02-13 12:50:00,65.34,65.38,65.33,65.36,67367.0,56.3541,56.3886,56.3454,56.3713,67367.0
2017-02-13 12:55:00,65.36,65.37,65.34,65.37,173218.0,56.3713,56.3799,56.3541,56.3799,173218.0
2017-02-13 13:00:00,65.38,65.38,65.35,65.38,31636.0,56.3886,56.3886,56.3627,56.3886,31636.0
2017-02-13 13:05:00,65.38,65.39,65.35,65.36,110215.0,56.3886,56.3972,56.3627,56.3713,110215.0
2017-02-13 13:10:00,65.36,65.4,65.35,65.39,41622.0,56.3713,56.4058,56.3627,56.3972,41622.0
2017-02-13 13:15:00,65.39,65.43,65.39,65.42,64237.0,56.3972,56.4317,56.3972,56.4231,64237.0
2017-02-13 13:20:00,65.42,65.46,65.42,65.45,136619.0,56.4231,56.4576,56.4231,56.4489,136619.0
2017-02-13 13:25:00,65.45,65.48,65.43,65.48,218043.0,56.4489,56.4748,56.4317,56.4748,218043.0
2017-02-13 13:30:00,65.48,65.49,65.44,65.49,120768.0,56.4748,56.4834,56.4403,56.4834,120768.0
2017-02-13 13:35:00,65.49,65.5,65.47,65.48,92562.0,56.4834,56.4921,56.4662,56.4748,92562.0
2017-02-13 13:40:00,65.48,65.49,65.46,65.48,56476.0,56.4748,56.4834,56.4576,56.4748,56476.0
2017-02-13 13:45:00,65.48,65.49,65.46,65.47,82985.0,56.4748,56.4834,56.4576,56.4662,82985.0
2017-02-13 13:50:00,65.47,65.47,65.44,65.45,122433.0,56.4662,56.4662,56.4403,56.4489,122433.0
2017-02-13 13:55:00,65.46,65.48,65.44,65.45,53035.0,56.4576,56.4748,56.4403,56.4489,53035.0
2017-02-13 14:00:00,65.46,65.46,65.44,65.46,233411.0,56.4576,56.4576,56.4403,56.4576,233411.0
2017-02-13 14:05:00,65.45,65.46,65.42,65.45,62168.0,56.4489,56.4576,56.4231,56.4489,62168.0
2017-02-13 14:10:00,65.45,65.47,65.44,65.46,56040.0,56.4489,56.4662,56.4403,56.4576,56040.0
2017-02-13 14:15:00,65.46,65.47,65.42,65.43,68657.0,56.4576,56.4662,56.4231,56.4317,68657.0
2017-02-13 14:20:00,65.44,65.44,65.4,65.42,37270.0,56.4403,56.4403,56.4058,56.4231,37270.0
2017-02-13 14:25:00,65.43,65.46,65.42,65.43,74410.0,56.4317,56.4576,56.4231,56.4317,74410.0
2017-02-13 14:30:00,65.43,65.43,65.4,65.41,56708.0,56.4317,56.4317,56.4058,56.4144,56708.0
2017-02-13 14:35:00,65.41,65.42,65.4,65.4,38357.0,56.4144,56.4231,56.4058,56.4058,38357.0
2017-02-13 14:40:00,65.4,65.41,65.38,65.41,129750.0,56.4058,56.4144,56.3886,56.4144,129750.0
2017-02-13 14:45:00,65.41,65.43,65.38,65.39,282213.0,56.4144,56.4317,56.3886,56.3972,282213.0
2017-02-13 14:50:00,65.4,65.4,65.36,65.36,47883.0,56.4058,56.4058,56.3713,56.3713,47883.0
2017-02-13 14:55:00,65.37,65.38,65.34,65.34,201624.0,56.3799,56.3886,56.3541,56.3541,201624.0
2017-02-13 15:00:00,65.35,65.37,65.34,65.36,152274.0,56.3627,56.3799,56.3541,56.3713,152274.0
2017-02-13 15:05:00,65.36,65.39,65.35,65.39,75419.0,56.3713,56.3972,56.3627,56.3972,75419.0
2017-02-13 15:10:00,65.38,65.4,65.38,65.38,113135.0,56.3886,56.4058,56.3886,56.3886,113135.0
2017-02-13 15:15:00,65.39,65.39,65.36,65.37,58980.0,56.3972,56.3972,56.3713,56.3799,58980.0
2017-02-13 15:20:00,65.37,65.37,65.34,65.36,209152.0,56.3799,56.3799,56.3541,56.3713,209152.0
2017-02-13 15:25:00,65.36,65.37,65.34,65.34,96955.0,56.3713,56.3799,56.3541,56.3541,96955.0
2017-02-13 15:30:00,65.34,65.35,65.31,65.34,199350.0,56.3541,56.3627,56.3282,56.3541,199350.0
2017-02-13 15:35:00,65.34,65.37,65.32,65.36,100270.0,56.3541,56.3799,56.3368,56.3713,100270.0
2017-02-13 15:40:00,65.37,65.39,65.35,65.39,130194.0,56.3799,56.3972,56.3627,56.3972,130194.0
2017-02-13 15:45:00,65.38,65.4,65.37,65.4,209401.0,56.3886,56.4058,56.3799,56.4058,209401.0
2017-02-13 15:50:00,65.4,65.41,65.37,65.38,331491.0,56.4058,56.4144,56.3799,56.3886,331491.0
2017-02-13 15:55:00,65.39,65.39,65.35,65.37,621774.0,56.3972,56.3972,56.3627,56.3799,621774.0
2017-02-14 09:30:00,65.29,65.33,65.2,65.26,151822.0,56.3109,56.3454,56.2333,56.2851,151822.0
2017-02-14 09:35:00,65.25,65.29,65.23,65.24,291931.0,56.2764,56.3109,56.2592,56.2678,291931.0
2017-02-14 09:40:00,65.25,65.25,65.11,65.12,183696.0,56.2764,56.2764,56.1557,56.1643,183696.0
2017-02-14 09:45:00,65.12,65.13,65.07,65.08,116868.0,56.1643,56.1729,56.1212,56.1298,116868.0
2017-02-14 09:50:00,65.08,65.13,65.08,65.09,54932.0,56.1298,56.1729,56.1298,56.1384,54932.0
2017-02-14 09:55:00,65.09,65.12,65.08,65.09,60489.0,56.1384,56.1643,56.1298,56.1384,60489.0
2017-02-14 10:00:00,65.08,65.14,65.05,65.1,132419.0,56.1298,56.1816,56.1039,56.1471,132419.0
2017-02-14 10:05:00,65.1,65.15,65.09,65.15,59004.0,56.1471,56.1902,56.1384,56.1902,59004.0
2017-02-14 10:10:00,65.14,65.25,65.14,65.25,89895.0,56.1816,56.2764,56.1816,56.2764,89895.0
2017-02-14 10:15:00,65.25,65.26,65.21,65.21,42677.0,56.2764,56.2851,56.2419,56.2419,42677.0
2017-02-14 10:20:00,65.2,65.21,65.14,65.16,82046.0,56.2333,56.2419,56.1816,56.1988,82046.0
2017-02-14 10:25:00,65.15,65.18,65.14,65.17,56960.0,56.1902,56.2161,56.1816,56.2074,56960.0
2017-02-14 10:30:00,65.17,65.18,65.11,65.18,23695.0,56.2074,56.2161,56.1557,56.2161,23695.0
2017-02-14 10:35:00,65.17,65.18,65.1,65.17,87237.0,56.2074,56.2161,56.1471,56.2074,87237.0
2017-02-14 10:40:00,65.16,65.17,65.12,65.13,36202.0,56.1988,56.2074,56.1643,56.1729,36202.0
2017-02-14 10:45:00,65.12,65.21,65.12,65.2,178036.0,56.1643,56.2419,56.1643,56.2333,178036.0
2017-02-14 10:50:00,65.2,65.25,65.2,65.22,103879.0,56.2333,56.2764,56.2333,56.2506,103879.0
2017-02-14 10:55:00,65.22,65.27,65.22,65.25,99662.0,56.2506,56.2937,56.2506,56.2764,99662.0
2017-02-14 11:00:00,65.25,65.25,65.2,65.25,69832.0,56.2764,56.2764,56.2333,56.2764,69832.0
2017-02-14 11:05:00,65.24,65.24,65.15,65.18,130300.0,56.2678,56.2678,56.1902,56.2161,130300.0
2017-02-14 11:10:00,65.18,65.27,65.18,65.27,91683.0,56.2161,56.2937,56.2161,56.2937,91683.0
2017-02-14 11:15:00,65.27,65.27,65.24,65.26,73215.0,56.2937,56.2937,56.2678,56.2851,73215.0
2017-02-14 11:20:00,65.27,65.28,65.25,65.27,110139.0,56.2937,56.3023,56.2764,56.2937,110139.0
2017-02-14 11:25:00,65.27,65.28,65.26,65.26,66578.0,56.2937,56.3023,56.2851,56.2851,66578.0
2017-02-14 11:30:00,65.26,65.28,65.25,65.27,23442.0,56.2851,56.3023,56.2764,56.2937,23442.0
2017-02-14 11:35:00,65.27,65.27,65.21,65.21,26203.0,56.2937,56.2937,56.2419,56.2419,26203.0
2017-02-14 11:40:00,65.2,65.22,65.19,65.19,20916.0,56.2333,56.2506,56.2247,56.2247,20916.0
2017-02-14 11:45:00,65.19,65.21,65.18,65.19,80866.0,56.2247,56.2419,56.2161,56.2247,80866.0
2017-02-14 11:50:00,65.18,65.2,65.17,65.19,17846.0,56.2161,56.2333,56.2074,56.2247,17846.0
2017-02-14 11:55:00,65.18,65.25,65.18,65.24,56926.0,56.2161,56.2764,56.2161,56.2678,56926.0
2017-02-14 12:00:00,65.25,65.26,65.22,65.24,81924.0,56.2764,56.2851,56.2506,56.2678,81924.0
2017-02-14 12:05:00,65.25,65.27,65.23,65.24,51901.0,56.2764,56.2937,56.2592,56.2678,51901.0
2017-02-14 12:10:00,65.23,65.26,65.23,65.24,78613.0,56.2592,56.2851,56.2592,56.2678,78613.0
2017-02-14 12:15:00,65.25,65.25,65.21,65.24,84136.0,56.2764,56.2764,56.2419,56.2678,84136.0
2017-02-14 12:20:00,65.24,65.25,65.2,65.23,73545.0,56.2678,56.2764,56.2333,56.2592,73545.0
2017-02-14 12:25:00,65.23,65.23,65.2,65.2,49073.0,56.2592,56.2592,56.2333,56.2333,49073.0
2017-02-14 12:30:00,65.2,65.25,65.19,65.25,92296.0,56.2333,56.2764,56.2247,56.2764,92296.0
2017-02-14 12:35:00,65.24,65.25,65.21,65.22,44897.0,56.2678,56.2764,56.2419,56.2506,44897.0
2017-02-14 12:40:00,65.22,65.26,65.21,65.25,30116.0,56.2506,56.2851,56.2419,56.2764,30116.0
2017-02-14 12:45:00,65.25,65.26,65.22,65.23,126145.0,56.2764,56.2851,56.2506,56.2592,126145.0
2017-02-14 12:50:00,65.23,65.28,65.22,65.27,334428.0,56.2592,56.3023,56.2506,56.2937,334428.0
2017-02-14 12:55:00,65.27,65.29,65.26,65.26,61096.0,56.2937,56.3109,56.2851,56.2851,61096.0
2017-02-14 13:00:00,65.26,65.27,65.25,65.27,20506.0,56.2851,56.2937,56.2764,56.2937,20506.0
2017-02-14 13:05:00,65.27,65.32,65.26,65.31,45555.0,56.2937,56.3368,56.2851,56.3282,45555.0
2017-02-14 13:10:00,65.32,65.34,65.31,65.33,28036.0,56.3368,56.3541,56.3282,56.3454,28036.0
2017-02-14 13:15:00,65.34,65.34,65.28,65.29,76770.0,56.3541,56.3541,56.3023,56.3109,76770.0
2017-02-14 13:20:00,65.28,65.31,65.28,65.31,50521.0,56.3023,56.3282,56.3023,56.3282,50521.0
2017-02-14 13:25:00,65.31,65.32,65.28,65.31,46554.0,56.3282,56.3368,56.3023,56.3282,46554.0
2017-02-14 13:30:00,65.31,65.32,65.26,65.28,56883.0,56.3282,56.3368,56.2851,56.3023,56883.0
2017-02-14 13:35:00,65.28,65.31,65.27,65.3,28358.0,56.3023,56.3282,56.2937,56.3196,28358.0
2017-02-14 13:40:00,65.29,65.31,65.28,65.3,58104.0,56.3109,56.3282,56.3023,56.3196,58104.0
2017-02-14 13:45:00,65.29,65.32,65.28,65.31,115731.0,56.3109,56.3368,56.3023,56.3282,115731.0
2017-02-14 13:50:00,65.31,65.33,65.29,65.32,243231.0,56.3282,56.3454,56.3109,56.3368,243231.0
2017-02-14 13:55:00,65.33,65.37,65.33,65.34,67619.0,56.3454,56.3799,56.3454,56.3541,67619.0
2017-02-14 14:00:00,65.34,65.36,65.33,65.35,86069.0,56.3541,56.3713,56.3454,56.3627,86069.0
2017-02-14 14:05:00,65.36,65.41,65.35,65.37,103009.0,56.3713,56.4144,56.3627,56.3799,103009.0
2017-02-14 14:10:00,65.37,65.39,65.37,65.37,50320.0,56.3799,56.3972,56.3799,56.3799,50320.0
2017-02-14 14:15:00,65.37,65.38,65.36,65.37,304005.0,56.3799,56.3886,56.3713,56.3799,304005.0
2017-02-14 14:20:00,65.36,65.37,65.34,65.35,36981.0,56.3713,56.3799,56.3541,56.3627,36981.0
2017-02-14 14:25:00,65.36,65.36,65.31,65.33,26033.0,56.3713,56.3713,56.3282,56.3454,26033.0
2017-02-14 14:30:00,65.32,65.33,65.3,65.32,46203.0,56.3368,56.3454,56.3196,56.3368,46203.0
2017-02-14 14:35:00,65.32,65.34,65.31,65.32,53653.0,56.3368,56.3541,56.3282,56.3368,53653.0
2017-02-14 14:40:00,65.31,65.35,65.3,65.34,49641.0,56.3282,56.3627,56.3196,56.3541,49641.0
2017-02-14 14:45:00,65.34,65.35,65.28,65.3,95111.0,56.3541,56.3627,56.3023,56.3196,95111.0
2017-02-14 14:50:00,65.3,65.31,65.27,65.27,38416.0,56.3196,56.3282,56.2937,56.2937,38416.0
2017-02-14 14:55:00,65.27,65.29,65.26,65.28,35533.0,56.2937,56.3109,56.2851,56.3023,35533.0
2017-02-14 15:00:00,65.28,65.33,65.27,65.32,38483.0,56.3023,56.3454,56.2937,56.3368,38483.0
2017-02-14 15:05:00,65.32,65.32,65.3,65.32,36890.0,56.3368,56.3368,56.3196,56.3368,36890.0
2017-02-14 15:10:00,65.32,65.32,65.28,65.3,90005.0,56.3368,56.3368,56.3023,56.3196,90005.0
2017-02-14 15:15:00,65.29,65.32,65.29,65.3,65297.0,56.3109,56.3368,56.3109,56.3196,65297.0
2017-02-14 15:20:00,65.3,65.31,65.28,65.29,108271.0,56.3196,56.3282,56.3023,56.3109,108271.0
2017-02-14 15:25:00,65.3,65.31,65.27,65.3,58381.0,56.3196,56.3282,56.2937,56.3196,58381.0
2017-02-14 15:30:00,65.3,65.31,65.27,65.27,95411.0,56.3196,56.3282,56.2937,56.2937,95411.0
2017-02-14 15:35:00,65.27,65.31,65.27,65.31,82636.0,56.2937,56.3282,56.2937,56.3282,82636.0
2017-02-14 15:40:00,65.31,65.35,65.3,65.35,180641.0,56.3282,56.3627,56.3196,56.3627,180641.0
2017-02-14 15:45:00,65.34,65.36,65.34,65.35,97746.0,56.3541,56.3713,56.3541,56.3627,97746.0
2017-02-14 15:50:00,65.35,65.39,65.34,65.38,296825.0,56.3627,56.3972,56.3541,56.3886,296825.0
2017-02-14 15:55:00,65.38,65.39,65.33,65.39,431802.0,56.3886,56.3972,56.3454,56.3972,431802.0
2017-02-15 09:30:00,65.43,65.51,65.29,65.41,194456.0,56.4317,56.5007,56.3109,56.4144,194456.0
2017-02-15 09:35:00,65.41,65.47,65.37,65.43,182173.0,56.4144,56.4662,56.3799,56.4317,182173.0
2017-02-15 09:40:00,65.44,65.46,65.39,65.42,60137.0,56.4403,56.4576,56.3972,56.4231,60137.0
2017-02-15 09:45:00,65.43,65.46,65.42,65.42,623130.0,56.4317,56.4576,56.4231,56.4231,623130.0
2017-02-15 09:50:00,65.42,65.44,65.38,65.41,106112.0,56.4231,56.4403,56.3886,56.4144,106112.0
2017-02-15 09:55:00,65.41,65.43,65.39,65.41,66359.0,56.4144,56.4317,56.3972,56.4144,66359.0
2017-02-15 10:00:00,65.41,65.41,65.34,65.38,42265.0,56.4144,56.4144,56.3541,56.3886,42265.0
2017-02-15 10:05:00,65.38,65.39,65.32,65.34,50064.0,56.3886,56.3972,56.3368,56.3541,50064.0
2017-02-15 10:10:00,65.34,65.38,65.3,65.35,145794.0,56.3541,56.3886,56.3196,56.3627,145794.0
2017-02-15 10:15:00,65.35,65.42,65.34,65.38,102229.0,56.3627,56.4231,56.3541,56.3886,102229.0
2017-02-15 10:20:00,65.38,65.4,65.34,65.34,26752.0,56.3886,56.4058,56.3541,56.3541,26752.0
2017-02-15 10:25:00,65.34,65.41,65.34,65.38,51720.0,56.3541,56.4144,56.3541,56.3886,51720.0
2017-02-15 10:30:00,65.39,65.45,65.38,65.44,59116.0,56.3972,56.4489,56.3886,56.4403,59116.0
2017-02-15 10:35:00,65.45,65.51,65.43,65.48,38858.0,56.4489,56.5007,56.4317,56.4748,38858.0
2017-02-15 10:40:00,65.48,65.5,65.45,65.5,404183.0,56.4748,56.4921,56.4489,56.4921,404183.0
2017-02-15 10:45:00,65.49,65.55,65.49,65.55,182581.0,56.4834,56.5352,56.4834,56.5352,182581.0
2017-02-15 10:50:00,65.55,65.55,65.51,65.51,61823.0,56.5352,56.5352,56.5007,56.5007,61823.0
2017-02-15 10:55:00,65.5,65.55,65.5,65.55,149948.0,56.4921,56.5352,56.4921,56.5352,149948.0
2017-02-15 11:00:00,65.54,65.58,65.54,65.58,45485.0,56.5266,56.5611,56.5266,56.5611,45485.0
2017-02-15 11:05:00,65.58,65.62,65.57,65.61,33107.0,56.5611,56.5956,56.5524,56.5869,33107.0
2017-02-15 11:10:00,65.61,65.64,65.6,65.63,69700.0,56.5869,56.6128,56.5783,56.6042,69700.0
2017-02-15 11:15:00,65.64,65.66,65.59,65.62,51609.0,56.6128,56.6301,56.5697,56.5956,51609.0
2017-02-15 11:20:00,65.62,65.63,65.59,65.62,27534.0,56.5956,56.6042,56.5697,56.5956,27534.0
2017-02-15 11:25:00,65.62,65.64,65.58,65.59,60606.0,56.5956,56.6128,56.5611,56.5697,60606.0
2017-02-15 11:30:00,65.6,65.6,65.56,65.57,66506.0,56.5783,56.5783,56.5438,56.5524,66506.0
2017-02-15 11:35:00,65.57,65.58,65.53,65.57,78918.0,56.5524,56.5611,56.5179,56.5524,78918.0
2017-02-15 11:40:00,65.57,65.57,65.5,65.53,56711.0,56.5524,56.5524,56.4921,56.5179,56711.0
2017-02-15 11:45:00,65.52,65.58,65.51,65.56,32951.0,56.5093,56.5611,56.5007,56.5438,32951.0
2017-02-15 11:50:00,65.55,65.56,65.53,65.54,28130.0,56.5352,56.5438,56.5179,56.5266,28130.0
2017-02-15 11:55:00,65.53,65.55,65.52,65.55,20263.0,56.5179,56.5352,56.5093,56.5352,20263.0
2017-02-15 12:00:00,65.55,65.61,65.55,65.57,44326.0,56.5352,56.5869,56.5352,56.5524,44326.0
2017-02-15 12:05:00,65.57,65.59,65.55,65.56,38672.0,56.5524,56.5697,56.5352,56.5438,38672.0
2017-02-15 12:10:00,65.55,65.58,65.54,65.57,26714.0,56.5352,56.5611,56.5266,56.5524,26714.0
2017-02-15 12:15:00,65.57,65.58,65.51,65.56,30789.0,56.5524,56.5611,56.5007,56.5438,30789.0
2017-02-15 12:20:00,65.56,65.6,65.53,65.59,54086.0,56.5438,56.5783,56.5179,56.5697,54086.0
2017-02-15 12:25:00,65.59,65.63,65.58,65.61,41648.0,56.5697,56.6042,56.5611,56.5869,41648.0
2017-02-15 12:30:00,65.61,65.63,65.6,65.63,22014.0,56.5869,56.6042,56.5783,56.6042,22014.0
2017-02-15 12:35:00,65.63,65.65,65.63,65.64,21854.0,56.6042,56.6214,56.6042,56.6128,21854.0
2017-02-15 12:40:00,65.64,65.64,65.62,65.63,26165.0,56.6128,56.6128,56.5956,56.6042,26165.0
2017-02-15 12:45:00,65.63,65.64,65.57,65.58,43448.0,56.6042,56.6128,56.5524,56.5611,43448.0
2017-02-15 12:50:00,65.58,65.62,65.58,65.62,78841.0,56.5611,56.5956,56.5611,56.5956,78841.0
2017-02-15 12:55:00,65.62,65.62,65.58,65.59,25463.0,56.5956,56.5956,56.5611,56.5697,25463.0
2017-02-15 13:00:00,65.6,65.64,65.6,65.63,116421.0,56.5783,56.6128,56.5783,56.6042,116421.0
2017-02-15 13:05:00,65.62,65.64,65.61,65.62,42204.0,56.5956,56.6128,56.5869,56.5956,42204.0
2017-02-15 13:10:00,65.62,65.62,65.53,65.54,54005.0,56.5956,56.5956,56.5179,56.5266,54005.0
2017-02-15 13:15:00,65.55,65.58,65.54,65.57,36991.0,56.5352,56.5611,56.5266,56.5524,36991.0
2017-02-15 13:20:00,65.57,65.59,65.56,65.59,41087.0,56.5524,56.5697,56.5438,56.5697,41087.0
2017-02-15 13:25:00,65.59,65.6,65.58,65.59,66622.0,56.5697,56.5783,56.5611,56.5697,66622.0
2017-02-15 13:30:00,65.59,65.63,65.59,65.62,52878.0,56.5697,56.6042,56.5697,56.5956,52878.0
2017-02-15 13:35:00,65.62,65.63,65.58,65.6,33403.0,56.5956,56.6042,56.5611,56.5783,33403.0
2017-02-15 13:40:00,65.6,65.63,65.6,65.62,51316.0,56.5783,56.6042,56.5783,56.5956,51316.0
2017-02-15 13:45:00,65.62,65.65,65.61,65.64,79137.0,56.5956,56.6214,56.5869,56.6128,79137.0
2017-02-15 13:50:00,65.64,65.7,65.63,65.69,61107.0,56.6128,56.6646,56.6042,56.6559,61107.0
2017-02-15 13:55:00,65.68,65.73,65.67,65.67,35191.0,56.6473,56.6904,56.6387,56.6387,35191.0
2017-02-15 14:00:00,65.67,65.71,65.66,65.7,63470.0,56.6387,56.6732,56.6301,56.6646,63470.0
2017-02-15 14:05:00,65.7,65.7,65.66,65.67,18318.0,56.6646,56.6646,56.6301,56.6387,18318.0
2017-02-15 14:10:00,65.67,65.68,65.64,65.66,50547.0,56.6387,56.6473,56.6128,56.6301,50547.0
2017-02-15 14:15:00,65.66,65.66,65.63,65.64,33043.0,56.6301,56.6301,56.6042,56.6128,33043.0
2017-02-15 14:20:00,65.64,65.67,65.64,65.66,42730.0,56.6128,56.6387,56.6128,56.6301,42730.0
2017-02-15 14:25:00,65.66,65.7,65.65,65.7,59179.0,56.6301,56.6646,56.6214,56.6646,59179.0
2017-02-15 14:30:00,65.69,65.71,65.68,65.71,78532.0,56.6559,56.6732,56.6473,56.6732,78532.0
2017-02-15 14:35:00,65.7,65.73,65.7,65.71,58663.0,56.6646,56.6904,56.6646,56.6732,58663.0
2017-02-15 14:40:00,65.7,65.75,65.7,65.72,189399.0,56.6646,56.7077,56.6646,56.6818,189399.0
2017-02-15 14:45:00,65.72,65.74,65.7,65.73,57058.0,56.6818,56.6991,56.6646,56.6904,57058.0
2017-02-15 14:50:00,65.72,65.74,65.72,65.73,111126.0,56.6818,56.6991,56.6818,56.6904,111126.0
2017-02-15 14:55:00,65.74,65.76,65.73,65.75,39474.0,56.6991,56.7163,56.6904,56.7077,39474.0
2017-02-15 15:00:00,65.75,65.76,65.73,65.73,81158.0,56.7077,56.7163,56.6904,56.6904,81158.0
2017-02-15 15:05:00,65.73,65.75,65.71,65.75,69112.0,56.6904,56.7077,56.6732,56.7077,69112.0
2017-02-15 15:10:00,65.74,65.79,65.74,65.79,103940.0,56.6991,56.7422,56.6991,56.7422,103940.0
2017-02-15 15:15:00,65.78,65.83,65.78,65.79,135096.0,56.7336,56.7767,56.7336,56.7422,135096.0
2017-02-15 15:20:00,65.8,65.83,65.8,65.83,69724.0,56.7508,56.7767,56.7508,56.7767,69724.0
2017-02-15 15:25:00,65.82,65.83,65.76,65.77,79440.0,56.7681,56.7767,56.7163,56.7249,79440.0
2017-02-15 15:30:00,65.77,65.78,65.76,65.77,52535.0,56.7249,56.7336,56.7163,56.7249,52535.0
2017-02-15 15:35:00,65.77,65.77,65.74,65.75,116071.0,56.7249,56.7249,56.6991,56.7077,116071.0
2017-02-15 15:40:00,65.75,65.77,65.74,65.75,135558.0,56.7077,56.7249,56.6991,56.7077,135558.0
2017-02-15 15:45:00,65.75,65.77,65.74,65.74,237696.0,56.7077,56.7249,56.6991,56.6991,237696.0
2017-02-15 15:50:00,65.75,65.75,65.72,65.72,454738.0,56.7077,56.7077,56.6818,56.6818,454738.0
2017-02-15 15:55:00,65.72,65.76,65.72,65.74,463615.0,56.6818,56.7163,56.6818,56.6991,463615.0
2017-02-16 09:30:00,65.76,65.79,65.7,65.75,113971.0,56.7163,56.7422,56.6646,56.7077,113971.0
2017-02-16 09:35:00,65.76,65.76,65.69,65.71,94606.0,56.7163,56.7163,56.6559,56.6732,94606.0
2017-02-16 09:40:00,65.71,65.73,65.66,65.7,65166.0,56.6732,56.6904,56.6301,56.6646,65166.0
2017-02-16 09:45:00,65.69,65.69,65.65,65.65,77408.0,56.6559,56.6559,56.6214,56.6214,77408.0
2017-02-16 09:50:00,65.65,65.65,65.57,65.59,61346.0,56.6214,56.6214,56.5524,56.5697,61346.0
2017-02-16 09:55:00,65.6,65.62,65.58,65.58,77197.0,56.5783,56.5956,56.5611,56.5611,77197.0
2017-02-16 10:00:00,65.58,65.59,65.52,65.54,63098.0,56.5611,56.5697,56.5093,56.5266,63098.0
2017-02-16 10:05:00,65.55,65.6,65.54,65.6,69444.0,56.5352,56.5783,56.5266,56.5783,69444.0
2017-02-16 10:10:00,65.6,65.61,65.56,65.56,81263.0,56.5783,56.5869,56.5438,56.5438,81263.0
2017-02-16 10:15:00,65.57,65.58,65.5,65.51,67115.0,56.5524,56.5611,56.4921,56.5007,67115.0
2017-02-16 10:20:00,65.51,65.56,65.5,65.54,88494.0,56.5007,56.5438,56.4921,56.5266,88494.0
2017-02-16 10:25:00,65.54,65.55,65.51,65.52,54356.0,56.5266,56.5352,56.5007,56.5093,54356.0
2017-02-16 10:30:00,65.52,65.64,65.5,65.64,88360.0,56.5093,56.6128,56.4921,56.6128,88360.0
2017-02-16 10:35:00,65.64,65.66,65.62,65.65,267598.0,56.6128,56.6301,56.5956,56.6214,267598.0
2017-02-16 10:40:00,65.65,65.68,65.59,65.61,220993.0,56.6214,56.6473,56.5697,56.5869,220993.0
2017-02-16 10:45:00,65.6,65.6,65.51,65.51,69774.0,56.5783,56.5783,56.5007,56.5007,69774.0
2017-02-16 10:50:00,65.51,65.52,65.37,65.37,66260.0,56.5007,56.5093,56.3799,56.3799,66260.0
2017-02-16 10:55:00,65.36,65.45,65.34,65.45,105803.0,56.3713,56.4489,56.3541,56.4489,105803.0
2017-02-16 11:00:00,65.45,65.46,65.41,65.46,48625.0,56.4489,56.4576,56.4144,56.4576,48625.0
2017-02-16 11:05:00,65.46,65.46,65.37,65.41,112746.0,56.4576,56.4576,56.3799,56.4144,112746.0
2017-02-16 11:10:00,65.41,65.41,65.34,65.39,97894.0,56.4144,56.4144,56.3541,56.3972,97894.0
2017-02-16 11:15:00,65.39,65.44,65.39,65.42,132080.0,56.3972,56.4403,56.3972,56.4231,132080.0
2017-02-16 11:20:00,65.43,65.47,65.43,65.46,66880.0,56.4317,56.4662,56.4317,56.4576,66880.0
2017-02-16 11:25:00,65.45,65.51,65.45,65.5,47538.0,56.4489,56.5007,56.4489,56.4921,47538.0
2017-02-16 11:30:00,65.49,65.54,65.49,65.54,49174.0,56.4834,56.5266,56.4834,56.5266,49174.0
2017-02-16 11:35:00,65.54,65.54,65.47,65.48,47817.0,56.5266,56.5266,56.4662,56.4748,47817.0
2017-02-16 11:40:00,65.48,65.52,65.48,65.52,74130.0,56.4748,56.5093,56.4748,56.5093,74130.0
2017-02-16 11:45:00,65.53,65.53,65.48,65.5,49474.0,56.5179,56.5179,56.4748,56.4921,49474.0
2017-02-16 11:50:00,65.51,65.55,65.5,65.53,79136.0,56.5007,56.5352,56.4921,56.5179,79136.0
2017-02-16 11:55:00,65.53,65.57,65.52,65.57,109089.0,56.5179,56.5524,56.5093,56.5524,109089.0
2017-02-16 12:00:00,65.56,65.58,65.54,65.55,167500.0,56.5438,56.5611,56.5266,56.5352,167500.0
2017-02-16 12:05:00,65.55,65.55,65.46,65.47,947154.0,56.5352,56.5352,56.4576,56.4662,947154.0
2017-02-16 12:10:00,65.47,65.51,65.47,65.49,123413.0,56.4662,56.5007,56.4662,56.4834,123413.0
2017-02-16 12:15:00,65.48,65.52,65.47,65.51,69464.0,56.4748,56.5093,56.4662,56.5007,69464.0
2017-02-16 12:20:00,65.51,65.53,65.47,65.48,864376.0,56.5007,56.5179,56.4662,56.4748,864376.0
2017-02-16 12:25:00,65.48,65.51,65.48,65.5,58293.0,56.4748,56.5007,56.4748,56.4921,58293.0
2017-02-16 12:30:00,65.5,65.51,65.48,65.5,35691.0,56.4921,56.5007,56.4748,56.4921,35691.0
2017-02-16 12:35:00,65.49,65.58,65.49,65.55,67746.0,56.4834,56.5611,56.4834,56.5352,67746.0
2017-02-16 12:40:00,65.54,65.56,65.52,65.53,66248.0,56.5266,56.5438,56.5093,56.5179,66248.0
2017-02-16 12:45:00,65.53,65.54,65.51,65.52,24311.0,56.5179,56.5266,56.5007,56.5093,24311.0
2017-02-16 12:50:00,65.52,65.56,65.51,65.53,35544.0,56.5093,56.5438,56.5007,56.5179,35544.0
2017-02-16 12:55:00,65.53,65.53,65.47,65.48,27035.0,56.5179,56.5179,56.4662,56.4748,27035.0
2017-02-16 13:00:00,65.48,65.49,65.42,65.42,63309.0,56.4748,56.4834,56.4231,56.4231,63309.0
2017-02-16 13:05:00,65.43,65.49,65.42,65.48,56330.0,56.4317,56.4834,56.4231,56.4748,56330.0
2017-02-16 13:10:00,65.48,65.49,65.45,65.46,24058.0,56.4748,56.4834,56.4489,56.4576,24058.0
2017-02-16 13:15:00,65.47,65.48,65.44,65.48,38097.0,56.4662,56.4748,56.4403,56.4748,38097.0
2017-02-16 13:20:00,65.47,65.49,65.45,65.47,68287.0,56.4662,56.4834,56.4489,56.4662,68287.0
2017-02-16 13:25:00,65.47,65.49,65.42,65.47,360408.0,56.4662,56.4834,56.4231,56.4662,360408.0
2017-02-16 13:30:00,65.47,65.48,65.43,65.45,160904.0,56.4662,56.4748,56.4317,56.4489,160904.0
2017-02-16 13:35:00,65.45,65.5,65.45,65.49,42302.0,56.4489,56.4921,56.4489,56.4834,42302.0
2017-02-16 13:40:00,65.5,65.5,65.45,65.45,63343.0,56.4921,56.4921,56.4489,56.4489,63343.0
2017-02-16 13:45:00,65.45,65.47,65.44,65.47,94510.0,56.4489,56.4662,56.4403,56.4662,94510.0
2017-02-16 13:50:00,65.47,65.49,65.45,65.48,24192.0,56.4662,56.4834,56.4489,56.4748,24192.0
2017-02-16 13:55:00,65.48,65.52,65.47,65.5,64532.0,56.4748,56.5093,56.4662,56.4921,64532.0
2017-02-16 14:00:00,65.51,65.53,65.5,65.51,43995.0,56.5007,56.5179,56.4921,56.5007,43995.0
2017-02-16 14:05:00,65.51,65.53,65.5,65.53,47380.0,56.5007,56.5179,56.4921,56.5179,47380.0
2017-02-16 14:10:00,65.52,65.54,65.51,65.54,46108.0,56.5093,56.5266,56.5007,56.5266,46108.0
2017-02-16 14:15:00,65.54,65.55,65.48,65.49,44346.0,56.5266,56.5352,56.4748,56.4834,44346.0
2017-02-16 14:20:00,65.48,65.51,65.48,65.49,40851.0,56.4748,56.5007,56.4748,56.4834,40851.0
2017-02-16 14:25:00,65.49,65.55,65.49,65.55,39490.0,56.4834,56.5352,56.4834,56.5352,39490.0
2017-02-16 14:30:00,65.54,65.57,65.52,65.55,52966.0,56.5266,56.5524,56.5093,56.5352,52966.0
2017-02-16 14:35:00,65.55,65.55,65.53,65.54,35977.0,56.5352,56.5352,56.5179,56.5266,35977.0
2017-02-16 14:40:00,65.55,65.59,65.53,65.57,75587.0,56.5352,56.5697,56.5179,56.5524,75587.0
2017-02-16 14:45:00,65.57,65.6,65.57,65.57,44180.0,56.5524,56.5783,56.5524,56.5524,44180.0
2017-02-16 14:50:00,65.57,65.59,65.55,65.58,114722.0,56.5524,56.5697,56.5352,56.5611,114722.0
2017-02-16 14:55:00,65.58,65.62,65.58,65.6,51443.0,56.5611,56.5956,56.5611,56.5783,51443.0
2017-02-16 15:00:00,65.61,65.65,65.59,65.65,71168.0,56.5869,56.6214,56.5697,56.6214,71168.0
2017-02-16 15:05:00,65.64,65.66,65.62,65.64,88231.0,56.6128,56.6301,56.5956,56.6128,88231.0
2017-02-16 15:10:00,65.64,65.66,65.63,65.65,55979.0,56.6128,56.6301,56.6042,56.6214,55979.0
2017-02-16 15:15:00,65.66,65.66,65.63,65.63,95690.0,56.6301,56.6301,56.6042,56.6042,95690.0
2017-02-16 15:20:00,65.64,65.69,65.63,65.67,143676.0,56.6128,56.6559,56.6042,56.6387,143676.0
2017-02-16 15:25:00,65.66,65.68,65.64,65.66,90915.0,56.6301,56.6473,56.6128,56.6301,90915.0
2017-02-16 15:30:00,65.66,65.71,65.65,65.7,71593.0,56.6301,56.6732,56.6214,56.6646,71593.0
2017-02-16 15:35:00,65.7,65.72,65.7,65.7,112232.0,56.6646,56.6818,56.6646,56.6646,112232.0
2017-02-16 15:40:00,65.7,65.71,65.68,65.7,75768.0,56.6646,56.6732,56.6473,56.6646,75768.0
2017-02-16 15:45:00,65.7,65.71,65.68,65.69,345685.0,56.6646,56.6732,56.6473,56.6559,345685.0
2017-02-16 15:50:00,65.69,65.71,65.67,65.71,191208.0,56.6559,56.6732,56.6387,56.6732,191208.0
2017-02-16 15:55:00,65.71,65.77,65.7,65.77,737636.0,56.6732,56.7249,56.6646,56.7249,737636.0
2017-02-17 09:30:00,65.61,65.63,65.45,65.49,230535.0,56.5869,56.6042,56.4489,56.4834,230535.0
2017-02-17 09:35:00,65.49,65.53,65.41,65.45,286318.0,56.4834,56.5179,56.4144,56.4489,286318.0
2017-02-17 09:40:00,65.46,65.55,65.45,65.54,148033.0,56.4576,56.5352,56.4489,56.5266,148033.0
2017-02-17 09:45:00,65.53,65.65,65.51,65.65,84674.0,56.5179,56.6214,56.5007,56.6214,84674.0
2017-02-17 09:50:00,65.65,65.65,65.59,65.61,62464.0,56.6214,56.6214,56.5697,56.5869,62464.0
2017-02-17 09:55:00,65.61,65.63,65.57,65.63,46555.0,56.5869,56.6042,56.5524,56.6042,46555.0
2017-02-17 10:00:00,65.63,65.68,65.6,65.65,48577.0,56.6042,56.6473,56.5783,56.6214,48577.0
2017-02-17 10:05:00,65.65,65.65,65.58,65.59,44286.0,56.6214,56.6214,56.5611,56.5697,44286.0
2017-02-17 10:10:00,65.59,65.64,65.56,65.62,62133.0,56.5697,56.6128,56.5438,56.5956,62133.0
2017-02-17 10:15:00,65.63,65.65,65.61,65.63,47126.0,56.6042,56.6214,56.5869,56.6042,47126.0
2017-02-17 10:20:00,65.63,65.63,65.59,65.62,35709.0,56.6042,56.6042,56.5697,56.5956,35709.0
2017-02-17 10:25:00,65.61,65.61,65.58,65.61,35474.0,56.5869,56.5869,56.5611,56.5869,35474.0
2017-02-17 10:30:00,65.61,65.63,65.57,65.59,45614.0,56.5869,56.6042,56.5524,56.5697,45614.0
2017-02-17 10:35:00,65.59,65.61,65.53,65.56,40778.0,56.5697,56.5869,56.5179,56.5438,40778.0
2017-02-17 10:40:00,65.56,65.61,65.55,65.6,79567.0,56.5438,56.5869,56.5352,56.5783,79567.0
2017-02-17 10:45:00,65.6,65.63,65.59,65.62,41279.0,56.5783,56.6042,56.5697,56.5956,41279.0
2017-02-17 10:50:00,65.61,65.63,65.59,65.6,35177.0,56.5869,56.6042,56.5697,56.5783,35177.0
2017-02-17 10:55:00,65.6,65.63,65.57,65.57,41770.0,56.5783,56.6042,56.5524,56.5524,41770.0
2017-02-17 11:00:00,65.57,65.61,65.56,65.6,39906.0,56.5524,56.5869,56.5438,56.5783,39906.0
2017-02-17 11:05:00,65.61,65.61,65.56,65.59,17132.0,56.5869,56.5869,56.5438,56.5697,17132.0
2017-02-17 11:10:00,65.59,65.62,65.58,65.61,49160.0,56.5697,56.5956,56.5611,56.5869,49160.0
2017-02-17 11:15:00,65.6,65.62,65.54,65.55,88612.0,56.5783,56.5956,56.5266,56.5352,88612.0
2017-02-17 11:20:00,65.55,65.55,65.5,65.53,66249.0,56.5352,56.5352,56.4921,56.5179,66249.0
2017-02-17 11:25:00,65.52,65.54,65.5,65.52,132386.0,56.5093,56.5266,56.4921,56.5093,132386.0
2017-02-17 11:30:00,65.52,65.54,65.51,65.53,34707.0,56.5093,56.5266,56.5007,56.5179,34707.0
2017-02-17 11:35:00,65.53,65.55,65.51,65.53,29385.0,56.5179,56.5352,56.5007,56.5179,29385.0
2017-02-17 11:40:00,65.53,65.55,65.51,65.55,31892.0,56.5179,56.5352,56.5007,56.5352,31892.0
2017-02-17 11:45:00,65.55,65.56,65.53,65.56,23583.0,56.5352,56.5438,56.5179,56.5438,23583.0
2017-02-17 11:50:00,65.55,65.6,65.54,65.59,101768.0,56.5352,56.5783,56.5266,56.5697,101768.0
2017-02-17 11:55:00,65.59,65.6,65.56,65.57,41670.0,56.5697,56.5783,56.5438,56.5524,41670.0
2017-02-17 12:00:00,65.57,65.57,65.54,65.55,24951.0,56.5524,56.5524,56.5266,56.5352,24951.0
2017-02-17 12:05:00,65.55,65.56,65.53,65.54,26431.0,56.5352,56.5438,56.5179,56.5266,26431.0
2017-02-17 12:10:00,65.53,65.55,65.52,65.54,44132.0,56.5179,56.5352,56.5093,56.5266,44132.0
2017-02-17 12:15:00,65.53,65.55,65.53,65.54,21760.0,56.5179,56.5352,56.5179,56.5266,21760.0
2017-02-17 12:20:00,65.54,65.58,65.54,65.58,18585.0,56.5266,56.5611,56.5266,56.5611,18585.0
2017-02-17 12:25:00,65.58,65.6,65.57,65.59,82676.0,56.5611,56.5783,56.5524,56.5697,82676.0
2017-02-17 12:30:00,65.59,65.6,65.58,65.6,15267.0,56.5697,56.5783,56.5611,56.5783,15267.0
2017-02-17 12:35:00,65.6,65.61,65.59,65.61,41691.0,56.5783,56.5869,56.5697,56.5869,41691.0
2017-02-17 12:40:00,65.61,65.61,65.59,65.61,16762.0,56.5869,56.5869,56.5697,56.5869,16762.0
2017-02-17 12:45:00,65.61,65.61,65.58,65.59,18425.0,56.5869,56.5869,56.5611,56.5697,18425.0
2017-02-17 12:50:00,65.59,65.59,65.57,65.58,24628.0,56.5697,56.5697,56.5524,56.5611,24628.0
2017-02-17 12:55:00,65.57,65.6,65.56,65.6,29575.0,56.5524,56.5783,56.5438,56.5783,29575.0
2017-02-17 13:00:00,65.6,65.6,65.57,65.59,32664.0,56.5783,56.5783,56.5524,56.5697,32664.0
2017-02-17 13:05:00,65.58,65.61,65.56,65.58,32330.0,56.5611,56.5869,56.5438,56.5611,32330.0
2017-02-17 13:10:00,65.58,65.59,65.58,65.58,18669.0,56.5611,56.5697,56.5611,56.5611,18669.0
2017-02-17 13:15:00,65.59,65.6,65.57,65.59,23908.0,56.5697,56.5783,56.5524,56.5697,23908.0
2017-02-17 13:20:00,65.59,65.6,65.58,65.59,21618.0,56.5697,56.5783,56.5611,56.5697,21618.0
2017-02-17 13:25:00,65.59,65.62,65.58,65.61,28749.0,56.5697,56.5956,56.5611,56.5869,28749.0
2017-02-17 13:30:00,65.61,65.63,65.6,65.63,36495.0,56.5869,56.6042,56.5783,56.6042,36495.0
2017-02-17 13:35:00,65.64,65.64,65.61,65.63,111277.0,56.6128,56.6128,56.5869,56.6042,111277.0
2017-02-17 13:40:00,65.63,65.65,65.62,65.64,42701.0,56.6042,56.6214,56.5956,56.6128,42701.0
2017-02-17 13:45:00,65.64,65.65,65.63,65.64,23423.0,56.6128,56.6214,56.6042,56.6128,23423.0
2017-02-17 13:50:00,65.64,65.66,65.62,65.65,45564.0,56.6128,56.6301,56.5956,56.6214,45564.0
2017-02-17 13:55:00,65.66,65.68,65.64,65.66,23549.0,56.6301,56.6473,56.6128,56.6301,23549.0
2017-02-17 14:00:00,65.67,65.7,65.65,65.67,56800.0,56.6387,56.6646,56.6214,56.6387,56800.0
2017-02-17 14:05:00,65.68,65.69,65.67,65.69,27378.0,56.6473,56.6559,56.6387,56.6559,27378.0
2017-02-17 14:10:00,65.69,65.71,65.68,65.7,50947.0,56.6559,56.6732,56.6473,56.6646,50947.0
2017-02-17 14:15:00,65.7,65.72,65.69,65.7,35994.0,56.6646,56.6818,56.6559,56.6646,35994.0
2017-02-17 14:20:00,65.7,65.73,65.69,65.72,43222.0,56.6646,56.6904,56.6559,56.6818,43222.0
2017-02-17 14:25:00,65.72,65.73,65.7,65.71,63266.0,56.6818,56.6904,56.6646,56.6732,63266.0
2017-02-17 14:30:00,65.71,65.74,65.71,65.73,39729.0,56.6732,56.6991,56.6732,56.6904,39729.0
2017-02-17 14:35:00,65.74,65.74,65.71,65.74,25494.0,56.6991,56.6991,56.6732,56.6991,25494.0
2017-02-17 14:40:00,65.74,65.75,65.73,65.74,31941.0,56.6991,56.7077,56.6904,56.6991,31941.0
2017-02-17 14:45:00,65.75,65.77,65.74,65.76,64220.0,56.7077,56.7249,56.6991,56.7163,64220.0
2017-02-17 14:50:00,65.76,65.77,65.74,65.74,23647.0,56.7163,56.7249,56.6991,56.6991,23647.0
2017-02-17 14:55:00,65.74,65.75,65.72,65.73,41745.0,56.6991,56.7077,56.6818,56.6904,41745.0
2017-02-17 15:00:00,65.73,65.74,65.71,65.74,54596.0,56.6904,56.6991,56.6732,56.6991,54596.0
2017-02-17 15:05:00,65.73,65.75,65.72,65.73,48617.0,56.6904,56.7077,56.6818,56.6904,48617.0
2017-02-17 15:10:00,65.73,65.77,65.73,65.77,45480.0,56.6904,56.7249,56.6904,56.7249,45480.0
2017-02-17 15:15:00,65.77,65.78,65.75,65.77,58256.0,56.7249,56.7336,56.7077,56.7249,58256.0
2017-02-17 15:20:00,65.77,65.78,65.74,65.74,53945.0,56.7249,56.7336,56.6991,56.6991,53945.0
2017-02-17 15:25:00,65.75,65.77,65.73,65.76,91579.0,56.7077,56.7249,56.6904,56.7163,91579.0
2017-02-17 15:30:00,65.76,65.79,65.76,65.78,129062.0,56.7163,56.7422,56.7163,56.7336,129062.0
2017-02-17 15:35:00,65.78,65.79,65.75,65.76,112573.0,56.7336,56.7422,56.7077,56.7163,112573.0
2017-02-17 15:40:00,65.77,65.81,65.76,65.81,133450.0,56.7249,56.7594,56.7163,56.7594,133450.0
2017-02-17 15:45:00,65.81,65.85,65.78,65.79,161988.0,56.7594,56.7939,56.7336,56.7422,161988.0
2017-02-17 15:50:00,65.8,65.83,65.79,65.82,188203.0,56.7508,56.7767,56.7422,56.7681,188203.0
2017-02-17 15:55:00,65.82,65.89,65.81,65.88,466418.0,56.7681,56.8284,56.7594,56.8198,466418.0
2017-02-21 09:30:00,65.99,65.99,65.9,65.97,227253.0,56.9147,56.9147,56.8371,56.8974,227253.0
2017-02-21 09:35:00,65.98,66.08,65.97,66.08,113767.0,56.906,56.9923,56.8974,56.9923,113767.0
2017-02-21 09:40:00,66.08,66.11,66.02,66.02,133524.0,56.9923,57.0182,56.9405,56.9405,133524.0
2017-02-21 09:45:00,66.03,66.07,66.03,66.04,76884.0,56.9492,56.9837,56.9492,56.9578,76884.0
2017-02-21 09:50:00,66.05,66.08,66.03,66.08,79048.0,56.9664,56.9923,56.9492,56.9923,79048.0
2017-02-21 09:55:00,66.08,66.1,66.06,66.08,36635.0,56.9923,57.0095,56.975,56.9923,36635.0
2017-02-21 10:00:00,66.09,66.12,66.08,66.1,52715.0,57.0009,57.0268,56.9923,57.0095,52715.0
2017-02-21 10:05:00,66.1,66.18,66.06,66.17,150965.0,57.0095,57.0785,56.975,57.0699,150965.0
2017-02-21 10:10:00,66.17,66.19,66.15,66.19,90991.0,57.0699,57.0872,57.0527,57.0872,90991.0
2017-02-21 10:15:00,66.18,66.2,66.16,66.2,39613.0,57.0785,57.0958,57.0613,57.0958,39613.0
2017-02-21 10:20:00,66.2,66.22,66.16,66.17,37043.0,57.0958,57.113,57.0613,57.0699,37043.0
2017-02-21 10:25:00,66.18,66.2,66.15,66.17,82545.0,57.0785,57.0958,57.0527,57.0699,82545.0
2017-02-21 10:30:00,66.18,66.18,66.13,66.14,52469.0,57.0785,57.0785,57.0354,57.044,52469.0
2017-02-21 10:35:00,66.14,66.22,66.14,66.2,717477.0,57.044,57.113,57.044,57.0958,717477.0
2017-02-21 10:40:00,66.19,66.28,66.19,66.26,64185.0,57.0872,57.1648,57.0872,57.1475,64185.0
2017-02-21 10:45:00,66.25,66.26,66.21,66.21,78433.0,57.1389,57.1475,57.1044,57.1044,78433.0
2017-02-21 10:50:00,66.22,66.23,66.18,66.2,67800.0,57.113,57.1217,57.0785,57.0958,67800.0
2017-02-21 10:55:00,66.21,66.23,66.18,66.21,64668.0,57.1044,57.1217,57.0785,57.1044,64668.0
2017-02-21 11:00:00,66.2,66.22,66.17,66.18,28689.0,57.0958,57.113,57.0699,57.0785,28689.0
2017-02-21 11:05:00,66.17,66.18,66.12,66.12,34851.0,57.0699,57.0785,57.0268,57.0268,34851.0
2017-02-21 11:10:00,66.13,66.16,66.12,66.15,17935.0,57.0354,57.0613,57.0268,57.0527,17935.0
2017-02-21 11:15:00,66.16,66.2,66.14,66.19,27739.0,57.0613,57.0958,57.044,57.0872,27739.0
2017-02-21 11:20:00,66.19,66.19,66.03,66.04,58209.0,57.0872,57.0872,56.9492,56.9578,58209.0
2017-02-21 11:25:00,66.04,66.06,65.98,66.01,172188.0,56.9578,56.975,56.906,56.9319,172188.0
2017-02-21 11:30:00,66.01,66.04,65.99,66.04,43288.0,56.9319,56.9578,56.9147,56.9578,43288.0
2017-02-21 11:35:00,66.04,66.04,65.97,65.99,61354.0,56.9578,56.9578,56.8974,56.9147,61354.0
2017-02-21 11:40:00,66.0,66.03,66.0,66.01,160948.0,56.9233,56.9492,56.9233,56.9319,160948.0
2017-02-21 11:45:00,66.01,66.02,65.95,65.96,656215.0,56.9319,56.9405,56.8802,56.8888,656215.0
2017-02-21 11:50:00,65.97,66.01,65.94,65.99,345276.0,56.8974,56.9319,56.8716,56.9147,345276.0
2017-02-21 11:55:00,65.99,66.05,65.98,66.04,82793.0,56.9147,56.9664,56.906,56.9578,82793.0
2017-02-21 12:00:00,66.04,66.11,66.04,66.1,99829.0,56.9578,57.0182,56.9578,57.0095,99829.0
2017-02-21 12:05:00,66.1,66.12,66.08,66.09,61888.0,57.0095,57.0268,56.9923,57.0009,61888.0
2017-02-21 12:10:00,66.08,66.1,66.08,66.09,17577.0,56.9923,57.0095,56.9923,57.0009,17577.0
2017-02-21 12:15:00,66.09,66.1,66.07,66.09,36849.0,57.0009,57.0095,56.9837,57.0009,36849.0
2017-02-21 12:20:00,66.09,66.1,66.08,66.09,25991.0,57.0009,57.0095,56.9923,57.0009,25991.0
2017-02-21 12:25:00,66.09,66.15,66.08,66.13,39679.0,57.0009,57.0527,56.9923,57.0354,39679.0
2017-02-21 12:30:00,66.12,66.13,66.11,66.12,32138.0,57.0268,57.0354,57.0182,57.0268,32138.0
2017-02-21 12:35:00,66.12,66.13,66.09,66.12,120422.0,57.0268,57.0354,57.0009,57.0268,120422.0
2017-02-21 12:40:00,66.11,66.11,66.07,66.1,67660.0,57.0182,57.0182,56.9837,57.0095,67660.0
2017-02-21 12:45:00,66.1,66.12,66.09,66.11,19675.0,57.0095,57.0268,57.0009,57.0182,19675.0
2017-02-21 12:50:00,66.11,66.12,66.09,66.09,104077.0,57.0182,57.0268,57.0009,57.0009,104077.0
2017-02-21 12:55:00,66.09,66.1,66.08,66.09,28957.0,57.0009,57.0095,56.9923,57.0009,28957.0
2017-02-21 13:00:00,66.09,66.1,66.06,66.09,478523.0,57.0009,57.0095,56.975,57.0009,478523.0
2017-02-21 13:05:00,66.09,66.1,66.06,66.07,51630.0,57.0009,57.0095,56.975,56.9837,51630.0
2017-02-21 13:10:00,66.08,66.09,66.06,66.07,25456.0,56.9923,57.0009,56.975,56.9837,25456.0
2017-02-21 13:15:00,66.06,66.11,66.06,66.11,29107.0,56.975,57.0182,56.975,57.0182,29107.0
2017-02-21 13:20:00,66.11,66.12,66.09,66.09,23636.0,57.0182,57.0268,57.0009,57.0009,23636.0
2017-02-21 13:25:00,66.09,66.13,66.09,66.11,44012.0,57.0009,57.0354,57.0009,57.0182,44012.0
2017-02-21 13:30:00,66.11,66.11,66.08,66.08,43573.0,57.0182,57.0182,56.9923,56.9923,43573.0
2017-02-21 13:35:00,66.07,66.1,66.06,66.06,28479.0,56.9837,57.0095,56.975,56.975,28479.0
2017-02-21 13:40:00,66.06,66.08,66.04,66.06,47900.0,56.975,56.9923,56.9578,56.975,47900.0
2017-02-21 13:45:00,66.06,66.07,66.05,66.06,49940.0,56.975,56.9837,56.9664,56.975,49940.0
2017-02-21 13:50:00,66.06,66.07,66.05,66.06,29762.0,56.975,56.9837,56.9664,56.975,29762.0
2017-02-21 13:55:00,66.07,66.1,66.04,66.1,45804.0,56.9837,57.0095,56.9578,57.0095,45804.0
2017-02-21 14:00:00,66.09,66.12,66.07,66.12,30260.0,57.0009,57.0268,56.9837,57.0268,30260.0
2017-02-21 14:05:00,66.11,66.14,66.09,66.13,24519.0,57.0182,57.044,57.0009,57.0354,24519.0
2017-02-21 14:10:00,66.13,66.16,66.13,66.14,43332.0,57.0354,57.0613,57.0354,57.044,43332.0
2017-02-21 14:15:00,66.14,66.15,66.12,66.15,26115.0,57.044,57.0527,57.0268,57.0527,26115.0
2017-02-21 14:20:00,66.15,66.19,66.14,66.19,26956.0,57.0527,57.0872,57.044,57.0872,26956.0
2017-02-21 14:25:00,66.19,66.19,66.16,66.19,31948.0,57.0872,57.0872,57.0613,57.0872,31948.0
2017-02-21 14:30:00,66.19,66.2,66.17,66.19,33443.0,57.0872,57.0958,57.0699,57.0872,33443.0
2017-02-21 14:35:00,66.19,66.2,66.18,66.2,42833.0,57.0872,57.0958,57.0785,57.0958,42833.0
2017-02-21 14:40:00,66.19,66.22,66.19,66.21,85306.0,57.0872,57.113,57.0872,57.1044,85306.0
2017-02-21 14:45:00,66.21,66.24,66.2,66.23,48531.0,57.1044,57.1303,57.0958,57.1217,48531.0
2017-02-21 14:50:00,66.23,66.24,66.21,66.22,129754.0,57.1217,57.1303,57.1044,57.113,129754.0
2017-02-21 14:55:00,66.23,66.24,66.19,66.19,77714.0,57.1217,57.1303,57.0872,57.0872,77714.0
2017-02-21 15:00:00,66.2,66.21,66.16,66.2,87804.0,57.0958,57.1044,57.0613,57.0958,87804.0
2017-02-21 15:05:00,66.2,66.22,66.2,66.2,69797.0,57.0958,57.113,57.0958,57.0958,69797.0
2017-02-21 15:10:00,66.2,66.22,66.19,66.21,53322.0,57.0958,57.113,57.0872,57.1044,53322.0
2017-02-21 15:15:00,66.22,66.22,66.2,66.22,72322.0,57.113,57.113,57.0958,57.113,72322.0
2017-02-21 15:20:00,66.22,66.26,66.21,66.26,102487.0,57.113,57.1475,57.1044,57.1475,102487.0
2017-02-21 15:25:00,66.26,66.28,66.25,66.27,61676.0,57.1475,57.1648,57.1389,57.1562,61676.0
2017-02-21 15:30:00,66.26,66.27,66.24,66.25,207453.0,57.1475,57.1562,57.1303,57.1389,207453.0
2017-02-21 15:35:00,66.26,66.28,66.24,66.24,156779.0,57.1475,57.1648,57.1303,57.1303,156779.0
2017-02-21 15:40:00,66.25,66.28,66.24,66.24,138911.0,57.1389,57.1648,57.1303,57.1303,138911.0
2017-02-21 15:45:00,66.24,66.27,66.23,66.25,159371.0,57.1303,57.1562,57.1217,57.1389,159371.0
2017-02-21 15:50:00,66.25,66.28,66.24,66.26,291341.0,57.1389,57.1648,57.1303,57.1475,291341.0
2017-02-21 15:55:00,66.26,66.27,66.19,66.19,661406.0,57.1475,57.1562,57.0872,57.0872,661406.0
2017-02-22 09:30:00,66.15,66.15,65.9,65.98,248174.0,57.0527,57.0527,56.8371,56.906,248174.0
2017-02-22 09:35:00,65.98,66.01,65.88,65.91,301916.0,56.906,56.9319,56.8198,56.8457,301916.0
2017-02-22 09:40:00,65.91,65.93,65.86,65.86,507396.0,56.8457,56.8629,56.8026,56.8026,507396.0
2017-02-22 09:45:00,65.86,66.01,65.85,65.95,628916.0,56.8026,56.9319,56.7939,56.8802,628916.0
2017-02-22 09:50:00,65.96,65.99,65.94,65.95,147966.0,56.8888,56.9147,56.8716,56.8802,147966.0
2017-02-22 09:55:00,65.95,65.99,65.91,65.94,365219.0,56.8802,56.9147,56.8457,56.8716,365219.0
2017-02-22 10:00:00,65.94,66.01,65.94,65.97,100645.0,56.8716,56.9319,56.8716,56.8974,100645.0
2017-02-22 10:05:00,65.97,65.98,65.92,65.95,77087.0,56.8974,56.906,56.8543,56.8802,77087.0
2017-02-22 10:10:00,65.95,65.96,65.92,65.93,59165.0,56.8802,56.8888,56.8543,56.8629,59165.0
2017-02-22 10:15:00,65.94,65.97,65.93,65.94,97231.0,56.8716,56.8974,56.8629,56.8716,97231.0
2017-02-22 10:20:00,65.94,65.98,65.94,65.94,63707.0,56.8716,56.906,56.8716,56.8716,63707.0
2017-02-22 10:25:00,65.94,65.99,65.92,65.98,68774.0,56.8716,56.9147,56.8543,56.906,68774.0
2017-02-22 10:30:00,65.98,66.03,65.97,65.99,232730.0,56.906,56.9492,56.8974,56.9147,232730.0
2017-02-22 10:35:00,65.99,66.06,65.98,66.05,95017.0,56.9147,56.975,56.906,56.9664,95017.0
2017-02-22 10:40:00,66.05,66.07,66.01,66.07,586606.0,56.9664,56.9837,56.9319,56.9837,586606.0
2017-02-22 10:45:00,66.07,66.07,66.0,66.02,77808.0,56.9837,56.9837,56.9233,56.9405,77808.0
2017-02-22 10:50:00,66.02,66.05,66.02,66.03,239334.0,56.9405,56.9664,56.9405,56.9492,239334.0
2017-02-22 10:55:00,66.03,66.03,65.99,66.0,360364.0,56.9492,56.9492,56.9147,56.9233,360364.0
2017-02-22 11:00:00,66.0,66.0,65.95,65.97,522252.0,56.9233,56.9233,56.8802,56.8974,522252.0
2017-02-22 11:05:00,65.97,65.99,65.95,65.95,47823.0,56.8974,56.9147,56.8802,56.8802,47823.0
2017-02-22 11:10:00,65.95,65.97,65.93,65.96,29732.0,56.8802,56.8974,56.8629,56.8888,29732.0
2017-02-22 11:15:00,65.96,65.98,65.94,65.98,32249.0,56.8888,56.906,56.8716,56.906,32249.0
2017-02-22 11:20:00,65.98,66.01,65.96,65.98,31589.0,56.906,56.9319,56.8888,56.906,31589.0
2017-02-22 11:25:00,65.98,65.99,65.94,65.97,434098.0,56.906,56.9147,56.8716,56.8974,434098.0
2017-02-22 11:30:00,65.96,65.97,65.94,65.95,58528.0,56.8888,56.8974,56.8716,56.8802,58528.0
2017-02-22 11:35:00,65.95,65.95,65.89,65.9,34414.0,56.8802,56.8802,56.8284,56.8371,34414.0
2017-02-22 11:40:00,65.9,65.91,65.87,65.88,101352.0,56.8371,56.8457,56.8112,56.8198,101352.0
2017-02-22 11:45:00,65.89,65.92,65.88,65.92,45972.0,56.8284,56.8543,56.8198,56.8543,45972.0
2017-02-22 11:50:00,65.91,65.92,65.87,65.9,61991.0,56.8457,56.8543,56.8112,56.8371,61991.0
2017-02-22 11:55:00,65.9,65.91,65.87,65.87,59694.0,56.8371,56.8457,56.8112,56.8112,59694.0
2017-02-22 12:00:00,65.87,65.89,65.85,65.87,145684.0,56.8112,56.8284,56.7939,56.8112,145684.0
2017-02-22 12:05:00,65.87,65.89,65.85,65.87,413175.0,56.8112,56.8284,56.7939,56.8112,413175.0
2017-02-22 12:10:00,65.87,65.89,65.84,65.89,232414.0,56.8112,56.8284,56.7853,56.8284,232414.0
2017-02-22 12:15:00,65.89,65.89,65.85,65.88,150890.0,56.8284,56.8284,56.7939,56.8198,150890.0
2017-02-22 12:20:00,65.87,65.9,65.87,65.89,57185.0,56.8112,56.8371,56.8112,56.8284,57185.0
2017-02-22 12:25:00,65.89,65.9,65.88,65.89,26345.0,56.8284,56.8371,56.8198,56.8284,26345.0
2017-02-22 12:30:00,65.89,65.91,65.89,65.89,27475.0,56.8284,56.8457,56.8284,56.8284,27475.0
2017-02-22 12:35:00,65.89,65.91,65.88,65.9,19098.0,56.8284,56.8457,56.8198,56.8371,19098.0
2017-02-22 12:40:00,65.91,65.93,65.9,65.92,18763.0,56.8457,56.8629,56.8371,56.8543,18763.0
2017-02-22 12:45:00,65.92,65.94,65.91,65.93,17843.0,56.8543,56.8716,56.8457,56.8629,17843.0
2017-02-22 12:50:00,65.93,65.94,65.91,65.94,35122.0,56.8629,56.8716,56.8457,56.8716,35122.0
2017-02-22 12:55:00,65.93,65.96,65.93,65.96,47702.0,56.8629,56.8888,56.8629,56.8888,47702.0
2017-02-22 13:00:00,65.96,65.98,65.96,65.97,44486.0,56.8888,56.906,56.8888,56.8974,44486.0
2017-02-22 13:05:00,65.97,66.0,65.96,65.98,106316.0,56.8974,56.9233,56.8888,56.906,106316.0
2017-02-22 13:10:00,65.99,66.0,65.98,65.99,37681.0,56.9147,56.9233,56.906,56.9147,37681.0
2017-02-22 13:15:00,65.99,65.99,65.96,65.98,19614.0,56.9147,56.9147,56.8888,56.906,19614.0
2017-02-22 13:20:00,65.98,66.01,65.98,65.99,24232.0,56.906,56.9319,56.906,56.9147,24232.0
2017-02-22 13:25:00,65.99,66.01,65.98,66.01,26618.0,56.9147,56.9319,56.906,56.9319,26618.0
2017-02-22 13:30:00,66.01,66.03,66.0,66.01,57010.0,56.9319,56.9492,56.9233,56.9319,57010.0
2017-02-22 13:35:00,66.0,66.02,65.99,66.02,90069.0,56.9233,56.9405,56.9147,56.9405,90069.0
2017-02-22 13:40:00,66.01,66.02,66.0,66.0,56753.0,56.9319,56.9405,56.9233,56.9233,56753.0
2017-02-22 13:45:00,66.0,66.01,65.99,66.01,97945.0,56.9233,56.9319,56.9147,56.9319,97945.0
2017-02-22 13:50:00,66.01,66.03,66.0,66.02,40746.0,56.9319,56.9492,56.9233,56.9405,40746.0
2017-02-22 13:55:00,66.02,66.03,66.0,66.01,23727.0,56.9405,56.9492,56.9233,56.9319,23727.0
2017-02-22 14:00:00,66.01,66.02,65.97,65.98,125374.0,56.9319,56.9405,56.8974,56.906,125374.0
2017-02-22 14:05:00,65.98,65.99,65.91,65.92,52388.0,56.906,56.9147,56.8457,56.8543,52388.0
2017-02-22 14:10:00,65.92,65.93,65.86,65.92,181028.0,56.8543,56.8629,56.8026,56.8543,181028.0
2017-02-22 14:15:00,65.92,65.97,65.92,65.96,73397.0,56.8543,56.8974,56.8543,56.8888,73397.0
2017-02-22 14:20:00,65.96,66.0,65.95,65.99,28652.0,56.8888,56.9233,56.8802,56.9147,28652.0
2017-02-22 14:25:00,65.99,66.0,65.96,65.98,223370.0,56.9147,56.9233,56.8888,56.906,223370.0
2017-02-22 14:30:00,65.98,65.99,65.93,65.94,22962.0,56.906,56.9147,56.8629,56.8716,22962.0
2017-02-22 14:35:00,65.94,65.96,65.93,65.94,38258.0,56.8716,56.8888,56.8629,56.8716,38258.0
2017-02-22 14:40:00,65.93,65.96,65.92,65.95,81273.0,56.8629,56.8888,56.8543,56.8802,81273.0
2017-02-22 14:45:00,65.95,65.96,65.93,65.96,70983.0,56.8802,56.8888,56.8629,56.8888,70983.0
2017-02-22 14:50:00,65.96,66.0,65.95,65.98,46642.0,56.8888,56.9233,56.8802,56.906,46642.0
2017-02-22 14:55:00,65.98,66.01,65.97,65.99,60630.0,56.906,56.9319,56.8974,56.9147,60630.0
2017-02-22 15:00:00,65.99,66.0,65.97,66.0,21447.0,56.9147,56.9233,56.8974,56.9233,21447.0
2017-02-22 15:05:00,66.0,66.01,65.99,66.0,48063.0,56.9233,56.9319,56.9147,56.9233,48063.0
2017-02-22 15:10:00,66.0,66.04,66.0,66.03,23077.0,56.9233,56.9578,56.9233,56.9492,23077.0
2017-02-22 15:15:00,66.04,66.06,66.02,66.02,49960.0,56.9578,56.975,56.9405,56.9405,49960.0
2017-02-22 15:20:00,66.02,66.07,66.01,66.04,79313.0,56.9405,56.9837,56.9319,56.9578,79313.0
2017-02-22 15:25:00,66.04,66.07,66.03,66.06,94893.0,56.9578,56.9837,56.9492,56.975,94893.0
2017-02-22 15:30:00,66.06,66.07,66.05,66.06,65178.0,56.975,56.9837,56.9664,56.975,65178.0
2017-02-22 15:35:00,66.06,66.06,66.04,66.04,78607.0,56.975,56.975,56.9578,56.9578,78607.0
2017-02-22 15:40:00,66.04,66.05,66.02,66.03,182683.0,56.9578,56.9664,56.9405,56.9492,182683.0
2017-02-22 15:45:00,66.03,66.05,66.02,66.02,108079.0,56.9492,56.9664,56.9405,56.9405,108079.0
2017-02-22 15:50:00,66.03,66.07,66.02,66.06,161624.0,56.9492,56.9837,56.9405,56.975,161624.0
2017-02-22 15:55:00,66.06,66.08,66.02,66.04,398281.0,56.975,56.9923,56.9405,56.9578,398281.0
2017-02-23 09:30:00,66.15,66.22,66.15,66.19,129244.0,57.0527,57.113,57.0527,57.0872,129244.0
2017-02-23 09:35:00,66.19,66.2,66.15,66.18,84720.0,57.0872,57.0958,57.0527,57.0785,84720.0
2017-02-23 09:40:00,66.18,66.19,66.14,66.15,74364.0,57.0785,57.0872,57.044,57.0527,74364.0
2017-02-23 09:45:00,66.15,66.16,66.1,66.11,114469.0,57.0527,57.0613,57.0095,57.0182,114469.0
2017-02-23 09:50:00,66.11,66.11,66.06,66.06,41070.0,57.0182,57.0182,56.975,56.975,41070.0
2017-02-23 09:55:00,66.06,66.08,66.01,66.06,278445.0,56.975,56.9923,56.9319,56.975,278445.0
2017-02-23 10:00:00,66.06,66.07,66.04,66.07,166579.0,56.975,56.9837,56.9578,56.9837,166579.0
2017-02-23 10:05:00,66.06,66.09,65.98,65.99,186965.0,56.975,57.0009,56.906,56.9147,186965.0
2017-02-23 10:10:00,65.97,65.99,65.86,65.86,198848.0,56.8974,56.9147,56.8026,56.8026,198848.0
2017-02-23 10:15:00,65.86,65.93,65.85,65.93,360543.0,56.8026,56.8629,56.7939,56.8629,360543.0
2017-02-23 10:20:00,65.93,65.94,65.86,65.87,91241.0,56.8629,56.8716,56.8026,56.8112,91241.0
2017-02-23 10:25:00,65.86,65.86,65.8,65.82,350533.0,56.8026,56.8026,56.7508,56.7681,350533.0
2017-02-23 10:30:00,65.82,65.88,65.8,65.86,415048.0,56.7681,56.8198,56.7508,56.8026,415048.0
2017-02-23 10:35:00,65.86,65.86,65.78,65.78,263300.0,56.8026,56.8026,56.7336,56.7336,263300.0
2017-02-23 10:40:00,65.78,65.8,65.75,65.77,311250.0,56.7336,56.7508,56.7077,56.7249,311250.0
2017-02-23 10:45:00,65.77,65.79,65.74,65.78,132492.0,56.7249,56.7422,56.6991,56.7336,132492.0
2017-02-23 10:50:00,65.78,65.78,65.69,65.69,253809.0,56.7336,56.7336,56.6559,56.6559,253809.0
2017-02-23 10:55:00,65.7,65.7,65.55,65.62,739585.0,56.6646,56.6646,56.5352,56.5956,739585.0
2017-02-23 11:00:00,65.63,65.68,65.63,65.67,152220.0,56.6042,56.6473,56.6042,56.6387,152220.0
2017-02-23 11:05:00,65.68,65.68,65.54,65.56,137168.0,56.6473,56.6473,56.5266,56.5438,137168.0
2017-02-23 11:10:00,65.56,65.58,65.5,65.53,543156.0,56.5438,56.5611,56.4921,56.5179,543156.0
2017-02-23 11:15:00,65.53,65.59,65.51,65.58,103353.0,56.5179,56.5697,56.5007,56.5611,103353.0
2017-02-23 11:20:00,65.58,65.59,65.52,65.53,71678.0,56.5611,56.5697,56.5093,56.5179,71678.0
2017-02-23 11:25:00,65.53,65.54,65.49,65.49,426905.0,56.5179,56.5266,56.4834,56.4834,426905.0
2017-02-23 11:30:00,65.49,65.59,65.49,65.58,154887.0,56.4834,56.5697,56.4834,56.5611,154887.0
2017-02-23 11:35:00,65.58,65.6,65.5,65.5,405504.0,56.5611,56.5783,56.4921,56.4921,405504.0
2017-02-23 11:40:00,65.5,65.5,65.45,65.46,122997.0,56.4921,56.4921,56.4489,56.4576,122997.0
2017-02-23 11:45:00,65.45,65.46,65.41,65.43,362399.0,56.4489,56.4576,56.4144,56.4317,362399.0
2017-02-23 11:50:00,65.42,65.46,65.42,65.42,181525.0,56.4231,56.4576,56.4231,56.4231,181525.0
2017-02-23 11:55:00,65.42,65.45,65.4,65.41,104972.0,56.4231,56.4489,56.4058,56.4144,104972.0
2017-02-23 12:00:00,65.4,65.47,65.39,65.46,148930.0,56.4058,56.4662,56.3972,56.4576,148930.0
2017-02-23 12:05:00,65.47,65.5,65.47,65.47,24092.0,56.4662,56.4921,56.4662,56.4662,24092.0
2017-02-23 12:10:00,65.45,65.5,65.43,65.49,61975.0,56.4489,56.4921,56.4317,56.4834,61975.0
2017-02-23 12:15:00,65.49,65.6,65.48,65.58,186790.0,56.4834,56.5783,56.4748,56.5611,186790.0
2017-02-23 12:20:00,65.58,65.61,65.58,65.6,163363.0,56.5611,56.5869,56.5611,56.5783,163363.0
2017-02-23 12:25:00,65.59,65.62,65.58,65.59,121256.0,56.5697,56.5956,56.5611,56.5697,121256.0
2017-02-23 12:30:00,65.59,65.66,65.58,65.66,152334.0,56.5697,56.6301,56.5611,56.6301,152334.0
2017-02-23 12:35:00,65.66,65.72,65.66,65.69,79487.0,56.6301,56.6818,56.6301,56.6559,79487.0
2017-02-23 12:40:00,65.69,65.7,65.65,65.66,78487.0,56.6559,56.6646,56.6214,56.6301,78487.0
2017-02-23 12:45:00,65.67,65.69,65.65,65.66,22890.0,56.6387,56.6559,56.6214,56.6301,22890.0
2017-02-23 12:50:00,65.66,65.67,65.63,65.63,54979.0,56.6301,56.6387,56.6042,56.6042,54979.0
2017-02-23 12:55:00,65.63,65.65,65.6,65.61,42266.0,56.6042,56.6214,56.5783,56.5869,42266.0
2017-02-23 13:00:00,65.6,65.64,65.58,65.58,71938.0,56.5783,56.6128,56.5611,56.5611,71938.0
2017-02-23 13:05:00,65.58,65.59,65.54,65.56,349945.0,56.5611,56.5697,56.5266,56.5438,349945.0
2017-02-23 13:10:00,65.56,65.58,65.53,65.53,37311.0,56.5438,56.5611,56.5179,56.5179,37311.0
2017-02-23 13:15:00,65.53,65.53,65.49,65.51,180586.0,56.5179,56.5179,56.4834,56.5007,180586.0
2017-02-23 13:20:00,65.5,65.52,65.49,65.51,98606.0,56.4921,56.5093,56.4834,56.5007,98606.0
2017-02-23 13:25:00,65.52,65.52,65.47,65.48,100442.0,56.5093,56.5093,56.4662,56.4748,100442.0
2017-02-23 13:30:00,65.48,65.51,65.47,65.48,121418.0,56.4748,56.5007,56.4662,56.4748,121418.0
2017-02-23 13:35:00,65.48,65.51,65.47,65.51,42469.0,56.4748,56.5007,56.4662,56.5007,42469.0
2017-02-23 13:40:00,65.51,65.55,65.5,65.54,148702.0,56.5007,56.5352,56.4921,56.5266,148702.0
2017-02-23 13:45:00,65.54,65.54,65.49,65.5,40719.0,56.5266,56.5266,56.4834,56.4921,40719.0
2017-02-23 13:50:00,65.5,65.51,65.47,65.5,520844.0,56.4921,56.5007,56.4662,56.4921,520844.0
2017-02-23 13:55:00,65.49,65.53,65.49,65.53,115085.0,56.4834,56.5179,56.4834,56.5179,115085.0
2017-02-23 14:00:00,65.54,65.54,65.51,65.53,182254.0,56.5266,56.5266,56.5007,56.5179,182254.0
2017-02-23 14:05:00,65.52,65.56,65.52,65.56,131003.0,56.5093,56.5438,56.5093,56.5438,131003.0
2017-02-23 14:10:00,65.56,65.56,65.5,65.53,68341.0,56.5438,56.5438,56.4921,56.5179,68341.0
2017-02-23 14:15:00,65.53,65.54,65.5,65.53,46340.0,56.5179,56.5266,56.4921,56.5179,46340.0
2017-02-23 14:20:00,65.52,65.56,65.51,65.56,138390.0,56.5093,56.5438,56.5007,56.5438,138390.0
2017-02-23 14:25:00,65.55,65.56,65.53,65.54,157352.0,56.5352,56.5438,56.5179,56.5266,157352.0
2017-02-23 14:30:00,65.55,65.55,65.53,65.55,32596.0,56.5352,56.5352,56.5179,56.5352,32596.0
2017-02-23 14:35:00,65.55,65.57,65.54,65.56,79664.0,56.5352,56.5524,56.5266,56.5438,79664.0
2017-02-23 14:40:00,65.56,65.58,65.55,65.57,254017.0,56.5438,56.5611,56.5352,56.5524,254017.0
2017-02-23 14:45:00,65.57,65.58,65.55,65.56,128646.0,56.5524,56.5611,56.5352,56.5438,128646.0
2017-02-23 14:50:00,65.56,65.58,65.55,65.56,105148.0,56.5438,56.5611,56.5352,56.5438,105148.0
2017-02-23 14:55:00,65.56,65.61,65.56,65.59,153306.0,56.5438,56.5869,56.5438,56.5697,153306.0
2017-02-23 15:00:00,65.59,65.59,65.57,65.59,62443.0,56.5697,56.5697,56.5524,56.5697,62443.0
2017-02-23 15:05:00,65.58,65.59,65.54,65.54,62394.0,56.5611,56.5697,56.5266,56.5266,62394.0
2017-02-23 15:10:00,65.53,65.58,65.53,65.57,53421.0,56.5179,56.5611,56.5179,56.5524,53421.0
2017-02-23 15:15:00,65.57,65.58,65.54,65.55,75234.0,56.5524,56.5611,56.5266,56.5352,75234.0
2017-02-23 15:20:00,65.55,65.63,65.54,65.6,88699.0,56.5352,56.6042,56.5266,56.5783,88699.0
2017-02-23 15:25:00,65.6,65.61,65.56,65.56,105791.0,56.5783,56.5869,56.5438,56.5438,105791.0
2017-02-23 15:30:00,65.56,65.59,65.56,65.58,110991.0,56.5438,56.5697,56.5438,56.5611,110991.0
2017-02-23 15:35:00,65.59,65.59,65.56,65.58,161165.0,56.5697,56.5697,56.5438,56.5611,161165.0
2017-02-23 15:40:00,65.58,65.58,65.56,65.56,145235.0,56.5611,56.5611,56.5438,56.5438,145235.0
2017-02-23 15:45:00,65.57,65.6,65.54,65.56,165284.0,56.5524,56.5783,56.5266,56.5438,165284.0
2017-02-23 15:50:00,65.57,65.58,65.54,65.55,218894.0,56.5524,56.5611,56.5266,56.5352,218894.0
2017-02-23 15:55:00,65.55,65.59,65.52,65.59,1408486.0,56.5352,56.5697,56.5093,56.5697,1408486.0
2017-02-24 09:30:00,65.26,65.33,65.17,65.19,784587.0,56.2851,56.3454,56.2074,56.2247,784587.0
2017-02-24 09:35:00,65.2,65.31,65.19,65.3,379677.0,56.2333,56.3282,56.2247,56.3196,379677.0
2017-02-24 09:40:00,65.3,65.41,65.29,65.4,320937.0,56.3196,56.4144,56.3109,56.4058,320937.0
2017-02-24 09:45:00,65.41,65.44,65.33,65.34,309133.0,56.4144,56.4403,56.3454,56.3541,309133.0
2017-02-24 09:50:00,65.33,65.39,65.32,65.33,91266.0,56.3454,56.3972,56.3368,56.3454,91266.0
2017-02-24 09:55:00,65.34,65.43,65.33,65.42,383878.0,56.3541,56.4317,56.3454,56.4231,383878.0
2017-02-24 10:00:00,65.42,65.47,65.4,65.4,279414.0,56.4231,56.4662,56.4058,56.4058,279414.0
2017-02-24 10:05:00,65.39,65.39,65.31,65.38,191473.0,56.3972,56.3972,56.3282,56.3886,191473.0
2017-02-24 10:10:00,65.38,65.38,65.29,65.29,112612.0,56.3886,56.3886,56.3109,56.3109,112612.0
2017-02-24 10:15:00,65.3,65.34,65.27,65.29,148089.0,56.3196,56.3541,56.2937,56.3109,148089.0
2017-02-24 10:20:00,65.3,65.4,65.29,65.37,264222.0,56.3196,56.4058,56.3109,56.3799,264222.0
2017-02-24 10:25:00,65.37,65.38,65.33,65.35,175253.0,56.3799,56.3886,56.3454,56.3627,175253.0
2017-02-24 10:30:00,65.35,65.44,65.33,65.44,61776.0,56.3627,56.4403,56.3454,56.4403,61776.0
2017-02-24 10:35:00,65.44,65.49,65.43,65.48,241802.0,56.4403,56.4834,56.4317,56.4748,241802.0
2017-02-24 10:40:00,65.48,65.56,65.46,65.53,106363.0,56.4748,56.5438,56.4576,56.5179,106363.0
2017-02-24 10:45:00,65.53,65.54,65.48,65.49,33587.0,56.5179,56.5266,56.4748,56.4834,33587.0
2017-02-24 10:50:00,65.49,65.56,65.47,65.52,155411.0,56.4834,56.5438,56.4662,56.5093,155411.0
2017-02-24 10:55:00,65.53,65.61,65.53,65.61,122087.0,56.5179,56.5869,56.5179,56.5869,122087.0
2017-02-24 11:00:00,65.6,65.64,65.59,65.64,195236.0,56.5783,56.6128,56.5697,56.6128,195236.0
2017-02-24 11:05:00,65.64,65.65,65.59,65.59,64325.0,56.6128,56.6214,56.5697,56.5697,64325.0
2017-02-24 11:10:00,65.6,65.69,65.6,65.61,60508.0,56.5783,56.6559,56.5783,56.5869,60508.0
2017-02-24 11:15:00,65.62,65.63,65.59,65.6,36357.0,56.5956,56.6042,56.5697,56.5783,36357.0
2017-02-24 11:20:00,65.6,65.61,65.58,65.59,18516.0,56.5783,56.5869,56.5611,56.5697,18516.0
2017-02-24 11:25:00,65.58,65.61,65.56,65.59,100023.0,56.5611,56.5869,56.5438,56.5697,100023.0
2017-02-24 11:30:00,65.6,65.61,65.54,65.54,39730.0,56.5783,56.5869,56.5266,56.5266,39730.0
2017-02-24 11:35:00,65.54,65.54,65.5,65.53,279227.0,56.5266,56.5266,56.4921,56.5179,279227.0
2017-02-24 11:40:00,65.53,65.54,65.51,65.51,48497.0,56.5179,56.5266,56.5007,56.5007,48497.0
2017-02-24 11:45:00,65.51,65.55,65.5,65.53,41553.0,56.5007,56.5352,56.4921,56.5179,41553.0
2017-02-24 11:50:00,65.53,65.54,65.51,65.52,81996.0,56.5179,56.5266,56.5007,56.5093,81996.0
2017-02-24 11:55:00,65.52,65.53,65.49,65.49,41737.0,56.5093,56.5179,56.4834,56.4834,41737.0
2017-02-24 12:00:00,65.48,65.53,65.47,65.51,172937.0,56.4748,56.5179,56.4662,56.5007,172937.0
2017-02-24 12:05:00,65.51,65.57,65.51,65.54,84834.0,56.5007,56.5524,56.5007,56.5266,84834.0
2017-02-24 12:10:00,65.55,65.58,65.52,65.57,69958.0,56.5352,56.5611,56.5093,56.5524,69958.0
2017-02-24 12:15:00,65.58,65.58,65.54,65.55,61562.0,56.5611,56.5611,56.5266,56.5352,61562.0
2017-02-24 12:20:00,65.55,65.58,65.55,65.57,15705.0,56.5352,56.5611,56.5352,56.5524,15705.0
2017-02-24 12:25:00,65.57,65.61,65.56,65.59,37994.0,56.5524,56.5869,56.5438,56.5697,37994.0
2017-02-24 12:30:00,65.59,65.62,65.56,65.57,68653.0,56.5697,56.5956,56.5438,56.5524,68653.0
2017-02-24 12:35:00,65.58,65.59,65.56,65.57,28872.0,56.5611,56.5697,56.5438,56.5524,28872.0
2017-02-24 12:40:00,65.57,65.59,65.56,65.57,33667.0,56.5524,56.5697,56.5438,56.5524,33667.0
2017-02-24 12:45:00,65.57,65.6,65.56,65.6,36165.0,56.5524,56.5783,56.5438,56.5783,36165.0
2017-02-24 12:50:00,65.61,65.61,65.56,65.56,35281.0,56.5869,56.5869,56.5438,56.5438,35281.0
2017-02-24 12:55:00,65.56,65.59,65.55,65.57,38919.0,56.5438,56.5697,56.5352,56.5524,38919.0
2017-02-24 13:00:00,65.57,65.59,65.57,65.59,26964.0,56.5524,56.5697,56.5524,56.5697,26964.0
2017-02-24 13:05:00,65.59,65.6,65.55,65.56,60991.0,56.5697,56.5783,56.5352,56.5438,60991.0
2017-02-24 13:10:00,65.56,65.59,65.56,65.58,82001.0,56.5438,56.5697,56.5438,56.5611,82001.0
2017-02-24 13:15:00,65.58,65.6,65.57,65.59,110819.0,56.5611,56.5783,56.5524,56.5697,110819.0
2017-02-24 13:20:00,65.58,65.61,65.57,65.6,17014.0,56.5611,56.5869,56.5524,56.5783,17014.0
2017-02-24 13:25:00,65.59,65.6,65.56,65.59,88756.0,56.5697,56.5783,56.5438,56.5697,88756.0
2017-02-24 13:30:00,65.59,65.64,65.58,65.61,122559.0,56.5697,56.6128,56.5611,56.5869,122559.0
2017-02-24 13:35:00,65.61,65.63,65.6,65.6,64064.0,56.5869,56.6042,56.5783,56.5783,64064.0
2017-02-24 13:40:00,65.6,65.67,65.6,65.66,116539.0,56.5783,56.6387,56.5783,56.6301,116539.0
2017-02-24 13:45:00,65.67,65.68,65.65,65.68,42786.0,56.6387,56.6473,56.6214,56.6473,42786.0
2017-02-24 13:50:00,65.67,65.69,65.67,65.69,44854.0,56.6387,56.6559,56.6387,56.6559,44854.0
2017-02-24 13:55:00,65.68,65.7,65.68,65.7,31086.0,56.6473,56.6646,56.6473,56.6646,31086.0
2017-02-24 14:00:00,65.7,65.71,65.67,65.69,45329.0,56.6646,56.6732,56.6387,56.6559,45329.0
2017-02-24 14:05:00,65.68,65.69,65.64,65.65,343704.0,56.6473,56.6559,56.6128,56.6214,343704.0
2017-02-24 14:10:00,65.65,65.65,65.61,65.63,407263.0,56.6214,56.6214,56.5869,56.6042,407263.0
2017-02-24 14:15:00,65.63,65.68,65.63,65.68,101260.0,56.6042,56.6473,56.6042,56.6473,101260.0
2017-02-24 14:20:00,65.68,65.69,65.65,65.68,53151.0,56.6473,56.6559,56.6214,56.6473,53151.0
2017-02-24 14:25:00,65.67,65.7,65.67,65.69,54430.0,56.6387,56.6646,56.6387,56.6559,54430.0
2017-02-24 14:30:00,65.69,65.72,65.68,65.69,54751.0,56.6559,56.6818,56.6473,56.6559,54751.0
2017-02-24 14:35:00,65.69,65.7,65.65,65.66,289656.0,56.6559,56.6646,56.6214,56.6301,289656.0
2017-02-24 14:40:00,65.65,65.67,65.64,65.65,184695.0,56.6214,56.6387,56.6128,56.6214,184695.0
2017-02-24 14:45:00,65.65,65.66,65.64,65.64,128294.0,56.6214,56.6301,56.6128,56.6128,128294.0
2017-02-24 14:50:00,65.65,65.68,65.64,65.66,130103.0,56.6214,56.6473,56.6128,56.6301,130103.0
2017-02-24 14:55:00,65.66,65.67,65.64,65.65,64774.0,56.6301,56.6387,56.6128,56.6214,64774.0
2017-02-24 15:00:00,65.65,65.67,65.64,65.66,66982.0,56.6214,56.6387,56.6128,56.6301,66982.0
2017-02-24 15:05:00,65.66,65.67,65.64,65.65,124741.0,56.6301,56.6387,56.6128,56.6214,124741.0
2017-02-24 15:10:00,65.65,65.67,65.65,65.67,82706.0,56.6214,56.6387,56.6214,56.6387,82706.0
2017-02-24 15:15:00,65.67,65.69,65.66,65.68,81209.0,56.6387,56.6559,56.6301,56.6473,81209.0
2017-02-24 15:20:00,65.68,65.74,65.68,65.73,190124.0,56.6473,56.6991,56.6473,56.6904,190124.0
2017-02-24 15:25:00,65.73,65.75,65.72,65.74,127358.0,56.6904,56.7077,56.6818,56.6991,127358.0
2017-02-24 15:30:00,65.74,65.79,65.73,65.78,175109.0,56.6991,56.7422,56.6904,56.7336,175109.0
2017-02-24 15:35:00,65.78,65.82,65.77,65.8,324211.0,56.7336,56.7681,56.7249,56.7508,324211.0
2017-02-24 15:40:00,65.8,65.84,65.8,65.83,160110.0,56.7508,56.7853,56.7508,56.7767,160110.0
2017-02-24 15:45:00,65.83,65.87,65.83,65.84,185912.0,56.7767,56.8112,56.7767,56.7853,185912.0
2017-02-24 15:50:00,65.85,65.87,65.84,65.85,349724.0,56.7939,56.8112,56.7853,56.7939,349724.0
2017-02-24 15:55:00,65.85,65.9,65.84,65.89,630651.0,56.7939,56.8371,56.7853,56.8284,630651.0
2017-02-27 09:30:00,65.95,65.96,65.84,65.88,190103.0,56.8802,56.8888,56.7853,56.8198,190103.0
2017-02-27 09:35:00,65.88,65.88,65.75,65.76,185889.0,56.8198,56.8198,56.7077,56.7163,185889.0
2017-02-27 09:40:00,65.76,65.77,65.73,65.75,85233.0,56.7163,56.7249,56.6904,56.7077,85233.0
2017-02-27 09:45:00,65.76,65.85,65.75,65.78,98839.0,56.7163,56.7939,56.7077,56.7336,98839.0
2017-02-27 09:50:00,65.78,65.81,65.76,65.76,159824.0,56.7336,56.7594,56.7163,56.7163,159824.0
2017-02-27 09:55:00,65.77,65.91,65.74,65.91,316053.0,56.7249,56.8457,56.6991,56.8457,316053.0
2017-02-27 10:00:00,65.91,65.94,65.86,65.89,487145.0,56.8457,56.8716,56.8026,56.8284,487145.0
2017-02-27 10:05:00,65.9,65.97,65.9,65.97,124068.0,56.8371,56.8974,56.8371,56.8974,124068.0
2017-02-27 10:10:00,65.97,65.98,65.92,65.96,86933.0,56.8974,56.906,56.8543,56.8888,86933.0
2017-02-27 10:15:00,65.96,65.99,65.89,65.92,171098.0,56.8888,56.9147,56.8284,56.8543,171098.0
2017-02-27 10:20:00,65.92,66.04,65.91,66.0,318064.0,56.8543,56.9578,56.8457,56.9233,318064.0
2017-02-27 10:25:00,66.0,66.1,65.99,66.1,217711.0,56.9233,57.0095,56.9147,57.0095,217711.0
2017-02-27 10:30:00,66.09,66.12,66.07,66.08,91771.0,57.0009,57.0268,56.9837,56.9923,91771.0
2017-02-27 10:35:00,66.08,66.11,66.04,66.09,77353.0,56.9923,57.0182,56.9578,57.0009,77353.0
2017-02-27 10:40:00,66.09,66.13,66.08,66.13,1827193.0,57.0009,57.0354,56.9923,57.0354,1827193.0
2017-02-27 10:45:00,66.13,66.17,66.12,66.14,310373.0,57.0354,57.0699,57.0268,57.044,310373.0
2017-02-27 10:50:00,66.13,66.15,66.11,66.12,63259.0,57.0354,57.0527,57.0182,57.0268,63259.0
2017-02-27 10:55:00,66.12,66.14,66.03,66.03,89703.0,57.0268,57.044,56.9492,56.9492,89703.0
2017-02-27 11:00:00,66.04,66.09,66.03,66.07,77345.0,56.9578,57.0009,56.9492,56.9837,77345.0
2017-02-27 11:05:00,66.07,66.08,66.02,66.04,102589.0,56.9837,56.9923,56.9405,56.9578,102589.0
2017-02-27 11:10:00,66.04,66.05,65.99,66.01,106699.0,56.9578,56.9664,56.9147,56.9319,106699.0
2017-02-27 11:15:00,66.01,66.1,66.0,66.09,387211.0,56.9319,57.0095,56.9233,57.0009,387211.0
2017-02-27 11:20:00,66.09,66.11,66.05,66.05,38484.0,57.0009,57.0182,56.9664,56.9664,38484.0
2017-02-27 11:25:00,66.04,66.06,66.0,66.03,84934.0,56.9578,56.975,56.9233,56.9492,84934.0
2017-02-27 11:30:00,66.04,66.04,65.98,65.99,218181.0,56.9578,56.9578,56.906,56.9147,218181.0
2017-02-27 11:35:00,65.99,66.0,65.95,65.95,417541.0,56.9147,56.9233,56.8802,56.8802,417541.0
2017-02-27 11:40:00,65.95,65.98,65.93,65.98,197742.0,56.8802,56.906,56.8629,56.906,197742.0
2017-02-27 11:45:00,65.98,65.99,65.94,65.95,427852.0,56.906,56.9147,56.8716,56.8802,427852.0
2017-02-27 11:50:00,65.95,66.0,65.95,65.97,49891.0,56.8802,56.9233,56.8802,56.8974,49891.0
2017-02-27 11:55:00,65.97,65.99,65.95,65.97,39265.0,56.8974,56.9147,56.8802,56.8974,39265.0
2017-02-27 12:00:00,65.97,66.03,65.96,66.01,112416.0,56.8974,56.9492,56.8888,56.9319,112416.0
2017-02-27 12:05:00,66.01,66.06,66.01,66.04,38684.0,56.9319,56.975,56.9319,56.9578,38684.0
2017-02-27 12:10:00,66.05,66.06,66.03,66.04,31796.0,56.9664,56.975,56.9492,56.9578,31796.0
2017-02-27 12:15:00,66.04,66.06,66.03,66.05,40564.0,56.9578,56.975,56.9492,56.9664,40564.0
2017-02-27 12:20:00,66.04,66.07,66.03,66.06,24231.0,56.9578,56.9837,56.9492,56.975,24231.0
2017-02-27 12:25:00,66.07,66.07,66.04,66.06,60595.0,56.9837,56.9837,56.9578,56.975,60595.0
2017-02-27 12:30:00,66.06,66.08,66.05,66.07,59048.0,56.975,56.9923,56.9664,56.9837,59048.0
2017-02-27 12:35:00,66.07,66.07,66.03,66.03,33517.0,56.9837,56.9837,56.9492,56.9492,33517.0
2017-02-27 12:40:00,66.04,66.05,66.03,66.04,73978.0,56.9578,56.9664,56.9492,56.9578,73978.0
2017-02-27 12:45:00,66.04,66.07,66.03,66.07,17387.0,56.9578,56.9837,56.9492,56.9837,17387.0
2017-02-27 12:50:00,66.06,66.08,66.04,66.07,33672.0,56.975,56.9923,56.9578,56.9837,33672.0
2017-02-27 12:55:00,66.07,66.07,66.04,66.04,15971.0,56.9837,56.9837,56.9578,56.9578,15971.0
2017-02-27 13:00:00,66.05,66.06,66.04,66.06,48556.0,56.9664,56.975,56.9578,56.975,48556.0
2017-02-27 13:05:00,66.05,66.05,66.02,66.04,22258.0,56.9664,56.9664,56.9405,56.9578,22258.0
2017-02-27 13:10:00,66.04,66.06,66.03,66.05,9467.0,56.9578,56.975,56.9492,56.9664,9467.0
2017-02-27 13:15:00,66.06,66.07,66.02,66.05,38814.0,56.975,56.9837,56.9405,56.9664,38814.0
2017-02-27 13:20:00,66.05,66.08,66.04,66.07,18774.0,56.9664,56.9923,56.9578,56.9837,18774.0
2017-02-27 13:25:00,66.07,66.09,66.06,66.06,25205.0,56.9837,57.0009,56.975,56.975,25205.0
2017-02-27 13:30:00,66.07,66.09,66.06,66.07,22545.0,56.9837,57.0009,56.975,56.9837,22545.0
2017-02-27 13:35:00,66.06,66.09,66.06,66.08,48623.0,56.975,57.0009,56.975,56.9923,48623.0
2017-02-27 13:40:00,66.07,66.08,66.05,66.07,33040.0,56.9837,56.9923,56.9664,56.9837,33040.0
2017-02-27 13:45:00,66.07,66.1,66.06,66.09,60941.0,56.9837,57.0095,56.975,57.0009,60941.0
2017-02-27 13:50:00,66.09,66.09,66.07,66.08,16506.0,57.0009,57.0009,56.9837,56.9923,16506.0
2017-02-27 13:55:00,66.09,66.11,66.08,66.1,41221.0,57.0009,57.0182,56.9923,57.0095,41221.0
2017-02-27 14:00:00,66.11,66.12,66.09,66.09,90308.0,57.0182,57.0268,57.0009,57.0009,90308.0
2017-02-27 14:05:00,66.09,66.11,66.09,66.11,42160.0,57.0009,57.0182,57.0009,57.0182,42160.0
2017-02-27 14:10:00,66.11,66.12,66.1,66.11,30171.0,57.0182,57.0268,57.0095,57.0182,30171.0
2017-02-27 14:15:00,66.11,66.13,66.09,66.13,22380.0,57.0182,57.0354,57.0009,57.0354,22380.0
2017-02-27 14:20:00,66.12,66.14,66.11,66.14,53143.0,57.0268,57.044,57.0182,57.044,53143.0
2017-02-27 14:25:00,66.14,66.18,66.13,66.16,67083.0,57.044,57.0785,57.0354,57.0613,67083.0
2017-02-27 14:30:00,66.15,66.16,66.14,66.15,77815.0,57.0527,57.0613,57.044,57.0527,77815.0
2017-02-27 14:35:00,66.15,66.19,66.14,66.16,37974.0,57.0527,57.0872,57.044,57.0613,37974.0
2017-02-27 14:40:00,66.16,66.17,66.14,66.14,26019.0,57.0613,57.0699,57.044,57.044,26019.0
2017-02-27 14:45:00,66.14,66.16,66.12,66.16,50737.0,57.044,57.0613,57.0268,57.0613,50737.0
2017-02-27 14:50:00,66.15,66.15,66.12,66.15,50765.0,57.0527,57.0527,57.0268,57.0527,50765.0
2017-02-27 14:55:00,66.15,66.15,66.12,66.13,36686.0,57.0527,57.0527,57.0268,57.0354,36686.0
2017-02-27 15:00:00,66.13,66.15,66.12,66.13,34855.0,57.0354,57.0527,57.0268,57.0354,34855.0
2017-02-27 15:05:00,66.13,66.16,66.13,66.16,94235.0,57.0354,57.0613,57.0354,57.0613,94235.0
2017-02-27 15:10:00,66.15,66.17,66.12,66.17,68114.0,57.0527,57.0699,57.0268,57.0699,68114.0
2017-02-27 15:15:00,66.17,66.18,66.13,66.14,81162.0,57.0699,57.0785,57.0354,57.044,81162.0
2017-02-27 15:20:00,66.14,66.17,66.13,66.15,44365.0,57.044,57.0699,57.0354,57.0527,44365.0
2017-02-27 15:25:00,66.15,66.17,66.13,66.17,128049.0,57.0527,57.0699,57.0354,57.0699,128049.0
2017-02-27 15:30:00,66.16,66.18,66.15,66.18,101143.0,57.0613,57.0785,57.0527,57.0785,101143.0
2017-02-27 15:35:00,66.17,66.18,66.14,66.14,93600.0,57.0699,57.0785,57.044,57.044,93600.0
2017-02-27 15:40:00,66.15,66.17,66.14,66.15,149805.0,57.0527,57.0699,57.044,57.0527,149805.0
2017-02-27 15:45:00,66.15,66.15,66.12,66.13,137451.0,57.0527,57.0527,57.0268,57.0354,137451.0
2017-02-27 15:50:00,66.13,66.15,66.12,66.13,321805.0,57.0354,57.0527,57.0268,57.0354,321805.0
2017-02-27 15:55:00,66.13,66.16,66.12,66.15,472903.0,57.0354,57.0613,57.0268,57.0527,472903.0
2017-02-28 09:30:00,66.16,66.26,66.16,66.19,268203.0,57.0613,57.1475,57.0613,57.0872,268203.0
2017-02-28 09:35:00,66.19,66.25,66.15,66.16,144413.0,57.0872,57.1389,57.0527,57.0613,144413.0
2017-02-28 09:40:00,66.16,66.22,66.15,66.2,101610.0,57.0613,57.113,57.0527,57.0958,101610.0
2017-02-28 09:45:00,66.21,66.24,66.15,66.15,90830.0,57.1044,57.1303,57.0527,57.0527,90830.0
2017-02-28 09:50:00,66.14,66.14,66.07,66.08,136051.0,57.044,57.044,56.9837,56.9923,136051.0
2017-02-28 09:55:00,66.08,66.14,66.07,66.13,126506.0,56.9923,57.044,56.9837,57.0354,126506.0
2017-02-28 10:00:00,66.14,66.2,66.13,66.18,134698.0,57.044,57.0958,57.0354,57.0785,134698.0
2017-02-28 10:05:00,66.19,66.22,66.17,66.2,162603.0,57.0872,57.113,57.0699,57.0958,162603.0
2017-02-28 10:10:00,66.21,66.22,66.18,66.19,53529.0,57.1044,57.113,57.0785,57.0872,53529.0
2017-02-28 10:15:00,66.19,66.2,66.17,66.2,48422.0,57.0872,57.0958,57.0699,57.0958,48422.0
2017-02-28 10:20:00,66.19,66.19,66.11,66.13,71202.0,57.0872,57.0872,57.0182,57.0354,71202.0
2017-02-28 10:25:00,66.13,66.16,66.1,66.11,33440.0,57.0354,57.0613,57.0095,57.0182,33440.0
2017-02-28 10:30:00,66.12,66.16,66.11,66.12,49302.0,57.0268,57.0613,57.0182,57.0268,49302.0
2017-02-28 10:35:00,66.12,66.15,66.11,66.13,79329.0,57.0268,57.0527,57.0182,57.0354,79329.0
2017-02-28 10:40:00,66.13,66.15,66.11,66.11,57657.0,57.0354,57.0527,57.0182,57.0182,57657.0
2017-02-28 10:45:00,66.11,66.13,66.08,66.13,39399.0,57.0182,57.0354,56.9923,57.0354,39399.0
2017-02-28 10:50:00,66.13,66.15,66.11,66.13,28926.0,57.0354,57.0527,57.0182,57.0354,28926.0
2017-02-28 10:55:00,66.13,66.15,66.11,66.14,75486.0,57.0354,57.0527,57.0182,57.044,75486.0
2017-02-28 11:00:00,66.15,66.15,66.09,66.1,66083.0,57.0527,57.0527,57.0009,57.0095,66083.0
2017-02-28 11:05:00,66.11,66.11,66.06,66.08,100496.0,57.0182,57.0182,56.975,56.9923,100496.0
2017-02-28 11:10:00,66.08,66.08,66.05,66.06,60291.0,56.9923,56.9923,56.9664,56.975,60291.0
2017-02-28 11:15:00,66.06,66.07,66.05,66.06,28954.0,56.975,56.9837,56.9664,56.975,28954.0
2017-02-28 11:20:00,66.06,66.09,66.05,66.08,61165.0,56.975,57.0009,56.9664,56.9923,61165.0
2017-02-28 11:25:00,66.07,66.08,66.04,66.08,36900.0,56.9837,56.9923,56.9578,56.9923,36900.0
2017-02-28 11:30:00,66.07,66.08,66.06,66.06,148462.0,56.9837,56.9923,56.975,56.975,148462.0
2017-02-28 11:35:00,66.06,66.06,66.03,66.05,70271.0,56.975,56.975,56.9492,56.9664,70271.0
2017-02-28 11:40:00,66.05,66.05,66.03,66.05,47343.0,56.9664,56.9664,56.9492,56.9664,47343.0
2017-02-28 11:45:00,66.05,66.06,66.03,66.05,79730.0,56.9664,56.975,56.9492,56.9664,79730.0
2017-02-28 11:50:00,66.06,66.08,66.04,66.05,30030.0,56.975,56.9923,56.9578,56.9664,30030.0
2017-02-28 11:55:00,66.05,66.05,66.03,66.04,49073.0,56.9664,56.9664,56.9492,56.9578,49073.0
2017-02-28 12:00:00,66.03,66.06,66.03,66.05,23471.0,56.9492,56.975,56.9492,56.9664,23471.0
2017-02-28 12:05:00,66.05,66.05,65.97,65.98,55975.0,56.9664,56.9664,56.8974,56.906,55975.0
2017-02-28 12:10:00,65.98,65.99,65.95,65.96,70716.0,56.906,56.9147,56.8802,56.8888,70716.0
2017-02-28 12:15:00,65.96,65.97,65.94,65.97,40535.0,56.8888,56.8974,56.8716,56.8974,40535.0
2017-02-28 12:20:00,65.96,65.97,65.86,65.87,40697.0,56.8888,56.8974,56.8026,56.8112,40697.0
2017-02-28 12:25:00,65.88,65.89,65.83,65.86,135279.0,56.8198,56.8284,56.7767,56.8026,135279.0
2017-02-28 12:30:00,65.86,65.89,65.84,65.89,119329.0,56.8026,56.8284,56.7853,56.8284,119329.0
2017-02-28 12:35:00,65.89,65.89,65.85,65.87,63302.0,56.8284,56.8284,56.7939,56.8112,63302.0
2017-02-28 12:40:00,65.87,65.89,65.86,65.86,68965.0,56.8112,56.8284,56.8026,56.8026,68965.0
2017-02-28 12:45:00,65.87,65.93,65.86,65.92,56199.0,56.8112,56.8629,56.8026,56.8543,56199.0
2017-02-28 12:50:00,65.92,65.93,65.9,65.92,37763.0,56.8543,56.8629,56.8371,56.8543,37763.0
2017-02-28 12:55:00,65.91,65.91,65.88,65.88,45207.0,56.8457,56.8457,56.8198,56.8198,45207.0
2017-02-28 13:00:00,65.88,65.92,65.87,65.92,33634.0,56.8198,56.8543,56.8112,56.8543,33634.0
2017-02-28 13:05:00,65.92,65.95,65.91,65.95,59528.0,56.8543,56.8802,56.8457,56.8802,59528.0
2017-02-28 13:10:00,65.95,65.97,65.93,65.95,27005.0,56.8802,56.8974,56.8629,56.8802,27005.0
2017-02-28 13:15:00,65.95,65.96,65.9,65.92,57199.0,56.8802,56.8888,56.8371,56.8543,57199.0
2017-02-28 13:20:00,65.91,65.92,65.88,65.9,14861.0,56.8457,56.8543,56.8198,56.8371,14861.0
2017-02-28 13:25:00,65.89,65.9,65.87,65.89,27888.0,56.8284,56.8371,56.8112,56.8284,27888.0
2017-02-28 13:30:00,65.89,65.92,65.89,65.9,73964.0,56.8284,56.8543,56.8284,56.8371,73964.0
2017-02-28 13:35:00,65.91,65.95,65.9,65.94,33528.0,56.8457,56.8802,56.8371,56.8716,33528.0
2017-02-28 13:40:00,65.94,65.95,65.92,65.95,32208.0,56.8716,56.8802,56.8543,56.8802,32208.0
2017-02-28 13:45:00,65.94,65.95,65.9,65.91,56907.0,56.8716,56.8802,56.8371,56.8457,56907.0
2017-02-28 13:50:00,65.91,65.91,65.88,65.89,62792.0,56.8457,56.8457,56.8198,56.8284,62792.0
2017-02-28 13:55:00,65.89,65.91,65.88,65.89,61318.0,56.8284,56.8457,56.8198,56.8284,61318.0
2017-02-28 14:00:00,65.89,65.91,65.85,65.86,92267.0,56.8284,56.8457,56.7939,56.8026,92267.0
2017-02-28 14:05:00,65.86,65.87,65.8,65.81,74957.0,56.8026,56.8112,56.7508,56.7594,74957.0
2017-02-28 14:10:00,65.81,65.83,65.8,65.8,51781.0,56.7594,56.7767,56.7508,56.7508,51781.0
2017-02-28 14:15:00,65.8,65.8,65.75,65.76,157133.0,56.7508,56.7508,56.7077,56.7163,157133.0
2017-02-28 14:20:00,65.77,65.8,65.76,65.78,61911.0,56.7249,56.7508,56.7163,56.7336,61911.0
2017-02-28 14:25:00,65.78,65.83,65.78,65.81,83598.0,56.7336,56.7767,56.7336,56.7594,83598.0
2017-02-28 14:30:00,65.82,65.82,65.8,65.81,71673.0,56.7681,56.7681,56.7508,56.7594,71673.0
2017-02-28 14:35:00,65.81,65.81,65.78,65.79,46532.0,56.7594,56.7594,56.7336,56.7422,46532.0
2017-02-28 14:40:00,65.79,65.79,65.78,65.78,25176.0,56.7422,56.7422,56.7336,56.7336,25176.0
2017-02-28 14:45:00,65.78,65.84,65.78,65.84,40257.0,56.7336,56.7853,56.7336,56.7853,40257.0
2017-02-28 14:50:00,65.84,65.85,65.8,65.81,63248.0,56.7853,56.7939,56.7508,56.7594,63248.0
2017-02-28 14:55:00,65.81,65.82,65.79,65.79,428964.0,56.7594,56.7681,56.7422,56.7422,428964.0
2017-02-28 15:00:00,65.79,65.8,65.75,65.76,145186.0,56.7422,56.7508,56.7077,56.7163,145186.0
2017-02-28 15:05:00,65.76,65.78,65.74,65.75,145818.0,56.7163,56.7336,56.6991,56.7077,145818.0
2017-02-28 15:10:00,65.75,65.82,65.74,65.81,133585.0,56.7077,56.7681,56.6991,56.7594,133585.0
2017-02-28 15:15:00,65.81,65.83,65.79,65.81,119933.0,56.7594,56.7767,56.7422,56.7594,119933.0
2017-02-28 15:20:00,65.81,65.82,65.78,65.79,70469.0,56.7594,56.7681,56.7336,56.7422,70469.0
2017-02-28 15:25:00,65.8,65.83,65.79,65.81,133422.0,56.7508,56.7767,56.7422,56.7594,133422.0
2017-02-28 15:30:00,65.82,65.82,65.79,65.79,177549.0,56.7681,56.7681,56.7422,56.7422,177549.0
2017-02-28 15:35:00,65.8,65.85,65.75,65.78,222234.0,56.7508,56.7939,56.7077,56.7336,222234.0
2017-02-28 15:40:00,65.77,65.82,65.75,65.81,205995.0,56.7249,56.7681,56.7077,56.7594,205995.0
2017-02-28 15:45:00,65.81,65.85,65.8,65.84,328035.0,56.7594,56.7939,56.7508,56.7853,328035.0
2017-02-28 15:50:00,65.84,65.86,65.83,65.85,251392.0,56.7853,56.8026,56.7767,56.7939,251392.0
2017-02-28 15:55:00,65.85,65.88,65.83,65.83,727376.0,56.7939,56.8198,56.7767,56.7767,727376.0
2017-03-01 09:30:00,66.43,66.82,66.42,66.77,1342900.0,57.2942,57.6305,57.2855,57.5874,1342900.0
2017-03-01 09:35:00,66.76,66.84,66.76,66.82,802451.0,57.5788,57.6478,57.5788,57.6305,802451.0
2017-03-01 09:40:00,66.83,66.85,66.73,66.73,529665.0,57.6392,57.6564,57.5529,57.5529,529665.0
2017-03-01 09:45:00,66.73,66.77,66.68,66.69,250040.0,57.5529,57.5874,57.5098,57.5184,250040.0
2017-03-01 09:50:00,66.69,66.74,66.68,66.74,309061.0,57.5184,57.5615,57.5098,57.5615,309061.0
2017-03-01 09:55:00,66.74,66.87,66.72,66.86,1144706.0,57.5615,57.6737,57.5443,57.665,1144706.0
2017-03-01 10:00:00,66.86,66.95,66.83,66.9,377000.0,57.665,57.7426,57.6392,57.6995,377000.0
2017-03-01 10:05:00,66.9,66.91,66.83,66.86,446248.0,57.6995,57.7082,57.6392,57.665,446248.0
2017-03-01 10:10:00,66.87,66.88,66.83,66.88,192125.0,57.6737,57.6823,57.6392,57.6823,192125.0
2017-03-01 10:15:00,66.88,66.89,66.81,66.83,172173.0,57.6823,57.6909,57.6219,57.6392,172173.0
2017-03-01 10:20:00,66.83,66.9,66.82,66.89,127898.0,57.6392,57.6995,57.6305,57.6909,127898.0
2017-03-01 10:25:00,66.89,66.91,66.86,66.88,126707.0,57.6909,57.7082,57.665,57.6823,126707.0
2017-03-01 10:30:00,66.88,66.91,66.83,66.85,153751.0,57.6823,57.7082,57.6392,57.6564,153751.0
2017-03-01 10:35:00,66.85,66.85,66.76,66.77,111840.0,57.6564,57.6564,57.5788,57.5874,111840.0
2017-03-01 10:40:00,66.76,66.76,66.71,66.75,183582.0,57.5788,57.5788,57.5357,57.5702,183582.0
2017-03-01 10:45:00,66.75,66.8,66.74,66.77,87476.0,57.5702,57.6133,57.5615,57.5874,87476.0
2017-03-01 10:50:00,66.77,66.78,66.74,66.75,90278.0,57.5874,57.596,57.5615,57.5702,90278.0
2017-03-01 10:55:00,66.76,66.8,66.75,66.8,107835.0,57.5788,57.6133,57.5702,57.6133,107835.0
2017-03-01 11:00:00,66.79,66.79,66.73,66.73,133239.0,57.6047,57.6047,57.5529,57.5529,133239.0
2017-03-01 11:05:00,66.74,66.85,66.73,66.84,245159.0,57.5615,57.6564,57.5529,57.6478,245159.0
2017-03-01 11:10:00,66.84,66.84,66.79,66.81,147442.0,57.6478,57.6478,57.6047,57.6219,147442.0
2017-03-01 11:15:00,66.81,66.86,66.81,66.86,164312.0,57.6219,57.665,57.6219,57.665,164312.0
2017-03-01 11:20:00,66.86,66.88,66.82,66.83,161806.0,57.665,57.6823,57.6305,57.6392,161806.0
2017-03-01 11:25:00,66.83,66.92,66.82,66.92,147143.0,57.6392,57.7168,57.6305,57.7168,147143.0
2017-03-01 11:30:00,66.92,66.94,66.89,66.93,104869.0,57.7168,57.734,57.6909,57.7254,104869.0
2017-03-01 11:35:00,66.92,66.93,66.89,66.91,103079.0,57.7168,57.7254,57.6909,57.7082,103079.0
2017-03-01 11:40:00,66.91,66.94,66.9,66.93,56659.0,57.7082,57.734,57.6995,57.7254,56659.0
2017-03-01 11:45:00,66.93,66.93,66.88,66.92,60302.0,57.7254,57.7254,57.6823,57.7168,60302.0
2017-03-01 11:50:00,66.92,66.95,66.91,66.91,119756.0,57.7168,57.7426,57.7082,57.7082,119756.0
2017-03-01 11:55:00,66.92,66.93,66.89,66.89,62676.0,57.7168,57.7254,57.6909,57.6909,62676.0
2017-03-01 12:00:00,66.89,66.99,66.89,66.97,156865.0,57.6909,57.7771,57.6909,57.7599,156865.0
2017-03-01 12:05:00,66.97,67.02,66.96,67.0,125004.0,57.7599,57.803,57.7513,57.7858,125004.0
2017-03-01 12:10:00,67.0,67.06,66.99,67.06,184288.0,57.7858,57.8375,57.7771,57.8375,184288.0
2017-03-01 12:15:00,67.06,67.07,66.97,67.0,160416.0,57.8375,57.8461,57.7599,57.7858,160416.0
2017-03-01 12:20:00,66.99,67.0,66.96,66.98,238829.0,57.7771,57.7858,57.7513,57.7685,238829.0
2017-03-01 12:25:00,66.98,67.01,66.97,67.01,212731.0,57.7685,57.7944,57.7599,57.7944,212731.0
2017-03-01 12:30:00,67.0,67.02,66.98,67.01,94159.0,57.7858,57.803,57.7685,57.7944,94159.0
2017-03-01 12:35:00,67.01,67.02,66.96,66.96,44255.0,57.7944,57.803,57.7513,57.7513,44255.0
2017-03-01 12:40:00,66.96,66.98,66.93,66.97,54747.0,57.7513,57.7685,57.7254,57.7599,54747.0
2017-03-01 12:45:00,66.97,67.0,66.97,67.0,106347.0,57.7599,57.7858,57.7599,57.7858,106347.0
2017-03-01 12:50:00,67.0,67.01,66.98,66.98,32492.0,57.7858,57.7944,57.7685,57.7685,32492.0
2017-03-01 12:55:00,66.98,67.02,66.97,67.02,133211.0,57.7685,57.803,57.7599,57.803,133211.0
2017-03-01 13:00:00,67.03,67.06,67.01,67.05,93188.0,57.8116,57.8375,57.7944,57.8289,93188.0
2017-03-01 13:05:00,67.05,67.06,67.03,67.03,31134.0,57.8289,57.8375,57.8116,57.8116,31134.0
2017-03-01 13:10:00,67.03,67.03,67.0,67.02,37797.0,57.8116,57.8116,57.7858,57.803,37797.0
2017-03-01 13:15:00,67.02,67.03,66.97,66.97,95044.0,57.803,57.8116,57.7599,57.7599,95044.0
2017-03-01 13:20:00,66.98,67.0,66.97,66.99,71839.0,57.7685,57.7858,57.7599,57.7771,71839.0
2017-03-01 13:25:00,66.99,67.01,66.97,67.0,96200.0,57.7771,57.7944,57.7599,57.7858,96200.0
2017-03-01 13:30:00,67.01,67.02,66.99,67.01,54215.0,57.7944,57.803,57.7771,57.7944,54215.0
2017-03-01 13:35:00,67.02,67.02,66.99,67.02,48772.0,57.803,57.803,57.7771,57.803,48772.0
2017-03-01 13:40:00,67.01,67.04,67.01,67.03,63477.0,57.7944,57.8203,57.7944,57.8116,63477.0
2017-03-01 13:45:00,67.03,67.06,67.02,67.03,84361.0,57.8116,57.8375,57.803,57.8116,84361.0
2017-03-01 13:50:00,67.03,67.06,67.02,67.04,47375.0,57.8116,57.8375,57.803,57.8203,47375.0
2017-03-01 13:55:00,67.04,67.05,67.02,67.03,36915.0,57.8203,57.8289,57.803,57.8116,36915.0
2017-03-01 14:00:00,67.04,67.05,67.02,67.03,74908.0,57.8203,57.8289,57.803,57.8116,74908.0
2017-03-01 14:05:00,67.03,67.05,67.01,67.01,197128.0,57.8116,57.8289,57.7944,57.7944,197128.0
2017-03-01 14:10:00,67.01,67.06,67.0,67.06,178917.0,57.7944,57.8375,57.7858,57.8375,178917.0
2017-03-01 14:15:00,67.06,67.15,67.05,67.13,281126.0,57.8375,57.9151,57.8289,57.8979,281126.0
2017-03-01 14:20:00,67.13,67.16,67.1,67.15,143424.0,57.8979,57.9238,57.872,57.9151,143424.0
2017-03-01 14:25:00,67.15,67.16,67.12,67.15,102598.0,57.9151,57.9238,57.8893,57.9151,102598.0
2017-03-01 14:30:00,67.14,67.17,67.11,67.11,57397.0,57.9065,57.9324,57.8806,57.8806,57397.0
2017-03-01 14:35:00,67.12,67.12,67.09,67.11,76276.0,57.8893,57.8893,57.8634,57.8806,76276.0
2017-03-01 14:40:00,67.11,67.12,67.08,67.1,53742.0,57.8806,57.8893,57.8548,57.872,53742.0
2017-03-01 14:45:00,67.09,67.15,67.09,67.15,417710.0,57.8634,57.9151,57.8634,57.9151,417710.0
2017-03-01 14:50:00,67.15,67.16,67.14,67.15,367055.0,57.9151,57.9238,57.9065,57.9151,367055.0
2017-03-01 14:55:00,67.15,67.19,67.15,67.17,185623.0,57.9151,57.9496,57.9151,57.9324,185623.0
2017-03-01 15:00:00,67.18,67.18,67.13,67.16,139638.0,57.941,57.941,57.8979,57.9238,139638.0
2017-03-01 15:05:00,67.16,67.17,67.1,67.1,111141.0,57.9238,57.9324,57.872,57.872,111141.0
2017-03-01 15:10:00,67.11,67.14,67.09,67.1,81684.0,57.8806,57.9065,57.8634,57.872,81684.0
2017-03-01 15:15:00,67.1,67.12,67.09,67.12,84793.0,57.872,57.8893,57.8634,57.8893,84793.0
2017-03-01 15:20:00,67.12,67.13,67.09,67.12,310812.0,57.8893,57.8979,57.8634,57.8893,310812.0
2017-03-01 15:25:00,67.12,67.12,67.07,67.08,74677.0,57.8893,57.8893,57.8461,57.8548,74677.0
2017-03-01 15:30:00,67.08,67.08,67.02,67.03,198460.0,57.8548,57.8548,57.803,57.8116,198460.0
2017-03-01 15:35:00,67.03,67.05,67.02,67.03,121011.0,57.8116,57.8289,57.803,57.8116,121011.0
2017-03-01 15:40:00,67.04,67.1,67.04,67.09,116126.0,57.8203,57.872,57.8203,57.8634,116126.0
2017-03-01 15:45:00,67.1,67.11,67.07,67.08,155363.0,57.872,57.8806,57.8461,57.8548,155363.0
2017-03-01 15:50:00,67.08,67.09,66.99,66.99,301342.0,57.8548,57.8634,57.7771,57.7771,301342.0
2017-03-01 15:55:00,66.99,67.01,66.93,66.96,681268.0,57.7771,57.7944,57.7254,57.7513,681268.0
2017-03-02 09:30:00,66.87,67.05,66.7,66.72,346045.0,57.6737,57.8289,57.527,57.5443,346045.0
2017-03-02 09:35:00,66.72,66.82,66.66,66.8,154240.0,57.5443,57.6305,57.4925,57.6133,154240.0
2017-03-02 09:40:00,66.79,66.85,66.79,66.8,53374.0,57.6047,57.6564,57.6047,57.6133,53374.0
2017-03-02 09:45:00,66.8,66.8,66.7,66.7,58727.0,57.6133,57.6133,57.527,57.527,58727.0
2017-03-02 09:50:00,66.7,66.7,66.64,66.69,70810.0,57.527,57.527,57.4753,57.5184,70810.0
2017-03-02 09:55:00,66.69,66.79,66.68,66.79,51688.0,57.5184,57.6047,57.5098,57.6047,51688.0
2017-03-02 10:00:00,66.79,66.79,66.69,66.71,70049.0,57.6047,57.6047,57.5184,57.5357,70049.0
2017-03-02 10:05:00,66.72,66.75,66.67,66.67,64227.0,57.5443,57.5702,57.5012,57.5012,64227.0
2017-03-02 10:10:00,66.67,66.67,66.61,66.64,57305.0,57.5012,57.5012,57.4494,57.4753,57305.0
2017-03-02 10:15:00,66.63,66.73,66.62,66.73,47248.0,57.4667,57.5529,57.458,57.5529,47248.0
2017-03-02 10:20:00,66.73,66.76,66.72,66.76,22931.0,57.5529,57.5788,57.5443,57.5788,22931.0
2017-03-02 10:25:00,66.75,66.76,66.72,66.73,68838.0,57.5702,57.5788,57.5443,57.5529,68838.0
2017-03-02 10:30:00,66.73,66.74,66.7,66.7,34060.0,57.5529,57.5615,57.527,57.527,34060.0
2017-03-02 10:35:00,66.7,66.71,66.66,66.66,23171.0,57.527,57.5357,57.4925,57.4925,23171.0
2017-03-02 10:40:00,66.66,66.7,66.64,66.69,46203.0,57.4925,57.527,57.4753,57.5184,46203.0
2017-03-02 10:45:00,66.69,66.7,66.67,66.7,18408.0,57.5184,57.527,57.5012,57.527,18408.0
2017-03-02 10:50:00,66.69,66.69,66.65,66.65,19523.0,57.5184,57.5184,57.4839,57.4839,19523.0
2017-03-02 10:55:00,66.65,66.66,66.62,66.64,102072.0,57.4839,57.4925,57.458,57.4753,102072.0
2017-03-02 11:00:00,66.63,66.66,66.6,66.64,56851.0,57.4667,57.4925,57.4408,57.4753,56851.0
2017-03-02 11:05:00,66.64,66.64,66.59,66.6,55351.0,57.4753,57.4753,57.4322,57.4408,55351.0
2017-03-02 11:10:00,66.59,66.6,66.52,66.54,116078.0,57.4322,57.4408,57.3718,57.389,116078.0
2017-03-02 11:15:00,66.54,66.56,66.53,66.55,95750.0,57.389,57.4063,57.3804,57.3977,95750.0
2017-03-02 11:20:00,66.54,66.61,66.54,66.6,64748.0,57.389,57.4494,57.389,57.4408,64748.0
2017-03-02 11:25:00,66.6,66.61,66.56,66.57,32535.0,57.4408,57.4494,57.4063,57.4149,32535.0
2017-03-02 11:30:00,66.57,66.58,66.47,66.48,229046.0,57.4149,57.4235,57.3287,57.3373,229046.0
2017-03-02 11:35:00,66.49,66.5,66.46,66.47,153184.0,57.3459,57.3545,57.32,57.3287,153184.0
2017-03-02 11:40:00,66.47,66.55,66.47,66.55,44711.0,57.3287,57.3977,57.3287,57.3977,44711.0
2017-03-02 11:45:00,66.54,66.57,66.52,66.54,66996.0,57.389,57.4149,57.3718,57.389,66996.0
2017-03-02 11:50:00,66.55,66.57,66.54,66.55,23195.0,57.3977,57.4149,57.389,57.3977,23195.0
2017-03-02 11:55:00,66.56,66.57,66.49,66.49,133660.0,57.4063,57.4149,57.3459,57.3459,133660.0
2017-03-02 12:00:00,66.49,66.53,66.46,66.48,189997.0,57.3459,57.3804,57.32,57.3373,189997.0
2017-03-02 12:05:00,66.48,66.48,66.41,66.47,72662.0,57.3373,57.3373,57.2769,57.3287,72662.0
2017-03-02 12:10:00,66.46,66.46,66.4,66.41,62425.0,57.32,57.32,57.2683,57.2769,62425.0
2017-03-02 12:15:00,66.41,66.46,66.4,66.41,52190.0,57.2769,57.32,57.2683,57.2769,52190.0
2017-03-02 12:20:00,66.41,66.42,66.32,66.34,141796.0,57.2769,57.2855,57.1993,57.2165,141796.0
2017-03-02 12:25:00,66.34,66.37,66.32,66.37,137482.0,57.2165,57.2424,57.1993,57.2424,137482.0
2017-03-02 12:30:00,66.36,66.4,66.34,66.37,46689.0,57.2338,57.2683,57.2165,57.2424,46689.0
2017-03-02 12:35:00,66.37,66.38,66.35,66.37,92341.0,57.2424,57.251,57.2252,57.2424,92341.0
2017-03-02 12:40:00,66.37,66.38,66.32,66.34,110266.0,57.2424,57.251,57.1993,57.2165,110266.0
2017-03-02 12:45:00,66.35,66.35,66.3,66.34,108779.0,57.2252,57.2252,57.182,57.2165,108779.0
2017-03-02 12:50:00,66.34,66.39,66.33,66.39,127523.0,57.2165,57.2597,57.2079,57.2597,127523.0
2017-03-02 12:55:00,66.39,66.39,66.36,66.36,30079.0,57.2597,57.2597,57.2338,57.2338,30079.0
2017-03-02 13:00:00,66.36,66.38,66.34,66.37,98811.0,57.2338,57.251,57.2165,57.2424,98811.0
2017-03-02 13:05:00,66.36,66.38,66.32,66.34,37480.0,57.2338,57.251,57.1993,57.2165,37480.0
2017-03-02 13:10:00,66.33,66.34,66.31,66.33,27570.0,57.2079,57.2165,57.1907,57.2079,27570.0
2017-03-02 13:15:00,66.33,66.36,66.32,66.34,33505.0,57.2079,57.2338,57.1993,57.2165,33505.0
2017-03-02 13:20:00,66.34,66.37,66.34,66.36,45813.0,57.2165,57.2424,57.2165,57.2338,45813.0
2017-03-02 13:25:00,66.36,66.44,66.36,66.44,38812.0,57.2338,57.3028,57.2338,57.3028,38812.0
2017-03-02 13:30:00,66.43,66.47,66.42,66.45,63620.0,57.2942,57.3287,57.2855,57.3114,63620.0
2017-03-02 13:35:00,66.45,66.46,66.4,66.41,38450.0,57.3114,57.32,57.2683,57.2769,38450.0
2017-03-02 13:40:00,66.41,66.42,66.39,66.4,49664.0,57.2769,57.2855,57.2597,57.2683,49664.0
2017-03-02 13:45:00,66.4,66.41,66.39,66.41,83724.0,57.2683,57.2769,57.2597,57.2769,83724.0
2017-03-02 13:50:00,66.4,66.44,66.38,66.42,111576.0,57.2683,57.3028,57.251,57.2855,111576.0
2017-03-02 13:55:00,66.42,66.45,66.42,66.44,68148.0,57.2855,57.3114,57.2855,57.3028,68148.0
2017-03-02 14:00:00,66.44,66.46,66.43,66.46,30869.0,57.3028,57.32,57.2942,57.32,30869.0
2017-03-02 14:05:00,66.46,66.46,66.43,66.43,21963.0,57.32,57.32,57.2942,57.2942,21963.0
2017-03-02 14:10:00,66.42,66.44,66.41,66.43,53902.0,57.2855,57.3028,57.2769,57.2942,53902.0
2017-03-02 14:15:00,66.43,66.43,66.39,66.39,121258.0,57.2942,57.2942,57.2597,57.2597,121258.0
2017-03-02 14:20:00,66.39,66.41,66.38,66.39,46784.0,57.2597,57.2769,57.251,57.2597,46784.0
2017-03-02 14:25:00,66.39,66.47,66.39,66.46,97276.0,57.2597,57.3287,57.2597,57.32,97276.0
2017-03-02 14:30:00,66.46,66.51,66.45,66.5,66757.0,57.32,57.3632,57.3114,57.3545,66757.0
2017-03-02 14:35:00,66.5,66.51,66.47,66.51,45379.0,57.3545,57.3632,57.3287,57.3632,45379.0
2017-03-02 14:40:00,66.51,66.51,66.46,66.46,127532.0,57.3632,57.3632,57.32,57.32,127532.0
2017-03-02 14:45:00,66.47,66.5,66.45,66.5,29843.0,57.3287,57.3545,57.3114,57.3545,29843.0
2017-03-02 14:50:00,66.49,66.49,66.46,66.47,28961.0,57.3459,57.3459,57.32,57.3287,28961.0
2017-03-02 14:55:00,66.46,66.47,66.45,66.47,103282.0,57.32,57.3287,57.3114,57.3287,103282.0
2017-03-02 15:00:00,66.46,66.47,66.43,66.45,50063.0,57.32,57.3287,57.2942,57.3114,50063.0
2017-03-02 15:05:00,66.45,66.46,66.44,66.45,33702.0,57.3114,57.32,57.3028,57.3114,33702.0
2017-03-02 15:10:00,66.45,66.46,66.41,66.41,38426.0,57.3114,57.32,57.2769,57.2769,38426.0
2017-03-02 15:15:00,66.41,66.41,66.31,66.35,158438.0,57.2769,57.2769,57.1907,57.2252,158438.0
2017-03-02 15:20:00,66.35,66.37,66.34,66.36,48148.0,57.2252,57.2424,57.2165,57.2338,48148.0
2017-03-02 15:25:00,66.36,66.39,66.34,66.38,56871.0,57.2338,57.2597,57.2165,57.251,56871.0
2017-03-02 15:30:00,66.38,66.39,66.33,66.33,54923.0,57.251,57.2597,57.2079,57.2079,54923.0
2017-03-02 15:35:00,66.34,66.37,66.31,66.34,146669.0,57.2165,57.2424,57.1907,57.2165,146669.0
2017-03-02 15:40:00,66.34,66.36,66.24,66.27,346751.0,57.2165,57.2338,57.1303,57.1562,346751.0
2017-03-02 15:45:00,66.27,66.32,66.25,66.26,265118.0,57.1562,57.1993,57.1389,57.1475,265118.0
2017-03-02 15:50:00,66.26,66.29,66.23,66.28,477440.0,57.1475,57.1734,57.1217,57.1648,477440.0
2017-03-02 15:55:00,66.28,66.3,66.24,66.27,892368.0,57.1648,57.182,57.1303,57.1562,892368.0
2017-03-03 09:30:00,66.26,66.43,66.22,66.42,249261.0,57.1475,57.2942,57.113,57.2855,249261.0
2017-03-03 09:35:00,66.41,66.42,66.36,66.42,140524.0,57.2769,57.2855,57.2338,57.2855,140524.0
2017-03-03 09:40:00,66.41,66.43,66.38,66.41,110556.0,57.2769,57.2942,57.251,57.2769,110556.0
2017-03-03 09:45:00,66.4,66.41,66.29,66.33,141924.0,57.2683,57.2769,57.1734,57.2079,141924.0
2017-03-03 09:50:00,66.33,66.33,66.19,66.2,88722.0,57.2079,57.2079,57.0872,57.0958,88722.0
2017-03-03 09:55:00,66.2,66.22,66.15,66.16,80953.0,57.0958,57.113,57.0527,57.0613,80953.0
2017-03-03 10:00:00,66.15,66.21,66.12,66.16,158454.0,57.0527,57.1044,57.0268,57.0613,158454.0
2017-03-03 10:05:00,66.15,66.18,66.14,66.18,39569.0,57.0527,57.0785,57.044,57.0785,39569.0
2017-03-03 10:10:00,66.18,66.21,66.17,66.19,38267.0,57.0785,57.1044,57.0699,57.0872,38267.0
2017-03-03 10:15:00,66.19,66.21,66.11,66.12,75647.0,57.0872,57.1044,57.0182,57.0268,75647.0
2017-03-03 10:20:00,66.11,66.11,66.01,66.09,122058.0,57.0182,57.0182,56.9319,57.0009,122058.0
2017-03-03 10:25:00,66.08,66.1,66.04,66.1,71864.0,56.9923,57.0095,56.9578,57.0095,71864.0
2017-03-03 10:30:00,66.11,66.11,66.04,66.04,79637.0,57.0182,57.0182,56.9578,56.9578,79637.0
2017-03-03 10:35:00,66.05,66.09,66.04,66.09,52257.0,56.9664,57.0009,56.9578,57.0009,52257.0
2017-03-03 10:40:00,66.08,66.11,66.07,66.11,40660.0,56.9923,57.0182,56.9837,57.0182,40660.0
2017-03-03 10:45:00,66.12,66.13,66.1,66.12,35114.0,57.0268,57.0354,57.0095,57.0268,35114.0
2017-03-03 10:50:00,66.12,66.15,66.11,66.12,24673.0,57.0268,57.0527,57.0182,57.0268,24673.0
2017-03-03 10:55:00,66.12,66.13,66.06,66.06,71404.0,57.0268,57.0354,56.975,56.975,71404.0
2017-03-03 11:00:00,66.06,66.11,66.05,66.09,91821.0,56.975,57.0182,56.9664,57.0009,91821.0
2017-03-03 11:05:00,66.1,66.16,66.1,66.12,334621.0,57.0095,57.0613,57.0095,57.0268,334621.0
2017-03-03 11:10:00,66.13,66.17,66.13,66.14,26898.0,57.0354,57.0699,57.0354,57.044,26898.0
2017-03-03 11:15:00,66.13,66.15,66.13,66.14,20454.0,57.0354,57.0527,57.0354,57.044,20454.0
2017-03-03 11:20:00,66.15,66.23,66.15,66.21,32084.0,57.0527,57.1217,57.0527,57.1044,32084.0
2017-03-03 11:25:00,66.2,66.22,66.17,66.17,47900.0,57.0958,57.113,57.0699,57.0699,47900.0
2017-03-03 11:30:00,66.18,66.21,66.17,66.19,33934.0,57.0785,57.1044,57.0699,57.0872,33934.0
2017-03-03 11:35:00,66.2,66.21,66.17,66.21,22891.0,57.0958,57.1044,57.0699,57.1044,22891.0
2017-03-03 11:40:00,66.21,66.22,66.15,66.16,21071.0,57.1044,57.113,57.0527,57.0613,21071.0
2017-03-03 11:45:00,66.17,66.2,66.17,66.2,35368.0,57.0699,57.0958,57.0699,57.0958,35368.0
2017-03-03 11:50:00,66.2,66.23,66.2,66.23,29154.0,57.0958,57.1217,57.0958,57.1217,29154.0
2017-03-03 11:55:00,66.23,66.23,66.21,66.23,38903.0,57.1217,57.1217,57.1044,57.1217,38903.0
2017-03-03 12:00:00,66.22,66.22,66.2,66.22,24161.0,57.113,57.113,57.0958,57.113,24161.0
2017-03-03 12:05:00,66.22,66.24,66.21,66.23,16731.0,57.113,57.1303,57.1044,57.1217,16731.0
2017-03-03 12:10:00,66.24,66.24,66.21,66.23,16132.0,57.1303,57.1303,57.1044,57.1217,16132.0
2017-03-03 12:15:00,66.22,66.22,66.17,66.2,42139.0,57.113,57.113,57.0699,57.0958,42139.0
2017-03-03 12:20:00,66.2,66.2,66.17,66.18,16045.0,57.0958,57.0958,57.0699,57.0785,16045.0
2017-03-03 12:25:00,66.19,66.2,66.18,66.2,11580.0,57.0872,57.0958,57.0785,57.0958,11580.0
2017-03-03 12:30:00,66.2,66.23,66.19,66.21,49243.0,57.0958,57.1217,57.0872,57.1044,49243.0
2017-03-03 12:35:00,66.22,66.23,66.19,66.19,15243.0,57.113,57.1217,57.0872,57.0872,15243.0
2017-03-03 12:40:00,66.2,66.25,66.19,66.23,36630.0,57.0958,57.1389,57.0872,57.1217,36630.0
2017-03-03 12:45:00,66.24,66.24,66.19,66.19,14211.0,57.1303,57.1303,57.0872,57.0872,14211.0
2017-03-03 12:50:00,66.19,66.21,66.19,66.2,20526.0,57.0872,57.1044,57.0872,57.0958,20526.0
2017-03-03 12:55:00,66.2,66.21,66.19,66.19,21519.0,57.0958,57.1044,57.0872,57.0872,21519.0
2017-03-03 13:00:00,66.19,66.25,66.13,66.25,111538.0,57.0872,57.1389,57.0354,57.1389,111538.0
2017-03-03 13:05:00,66.24,66.25,66.18,66.21,119300.0,57.1303,57.1389,57.0785,57.1044,119300.0
2017-03-03 13:10:00,66.22,66.23,66.2,66.2,71660.0,57.113,57.1217,57.0958,57.0958,71660.0
2017-03-03 13:15:00,66.2,66.2,66.13,66.13,97866.0,57.0958,57.0958,57.0354,57.0354,97866.0
2017-03-03 13:20:00,66.12,66.15,66.11,66.14,24159.0,57.0268,57.0527,57.0182,57.044,24159.0
2017-03-03 13:25:00,66.14,66.19,66.13,66.19,18894.0,57.044,57.0872,57.0354,57.0872,18894.0
2017-03-03 13:30:00,66.19,66.21,66.17,66.18,12393.0,57.0872,57.1044,57.0699,57.0785,12393.0
2017-03-03 13:35:00,66.19,66.19,66.15,66.17,51461.0,57.0872,57.0872,57.0527,57.0699,51461.0
2017-03-03 13:40:00,66.17,66.24,66.17,66.24,16512.0,57.0699,57.1303,57.0699,57.1303,16512.0
2017-03-03 13:45:00,66.24,66.25,66.21,66.24,38792.0,57.1303,57.1389,57.1044,57.1303,38792.0
2017-03-03 13:50:00,66.24,66.26,66.23,66.23,22722.0,57.1303,57.1475,57.1217,57.1217,22722.0
2017-03-03 13:55:00,66.23,66.24,66.22,66.22,9319.0,57.1217,57.1303,57.113,57.113,9319.0
2017-03-03 14:00:00,66.22,66.29,66.22,66.27,25549.0,57.113,57.1734,57.113,57.1562,25549.0
2017-03-03 14:05:00,66.26,66.32,66.26,66.3,108338.0,57.1475,57.1993,57.1475,57.182,108338.0
2017-03-03 14:10:00,66.3,66.33,66.29,66.29,41888.0,57.182,57.2079,57.1734,57.1734,41888.0
2017-03-03 14:15:00,66.29,66.29,66.24,66.25,22799.0,57.1734,57.1734,57.1303,57.1389,22799.0
2017-03-03 14:20:00,66.24,66.29,66.24,66.27,50239.0,57.1303,57.1734,57.1303,57.1562,50239.0
2017-03-03 14:25:00,66.28,66.29,66.26,66.27,24080.0,57.1648,57.1734,57.1475,57.1562,24080.0
2017-03-03 14:30:00,66.27,66.32,66.27,66.31,18136.0,57.1562,57.1993,57.1562,57.1907,18136.0
2017-03-03 14:35:00,66.32,66.34,66.3,66.34,23024.0,57.1993,57.2165,57.182,57.2165,23024.0
2017-03-03 14:40:00,66.33,66.33,66.29,66.3,34540.0,57.2079,57.2079,57.1734,57.182,34540.0
2017-03-03 14:45:00,66.31,66.33,66.3,66.32,16624.0,57.1907,57.2079,57.182,57.1993,16624.0
2017-03-03 14:50:00,66.31,66.33,66.31,66.32,26895.0,57.1907,57.2079,57.1907,57.1993,26895.0
2017-03-03 14:55:00,66.32,66.34,66.31,66.33,69814.0,57.1993,57.2165,57.1907,57.2079,69814.0
2017-03-03 15:00:00,66.32,66.34,66.29,66.3,30127.0,57.1993,57.2165,57.1734,57.182,30127.0
2017-03-03 15:05:00,66.3,66.31,66.29,66.3,145141.0,57.182,57.1907,57.1734,57.182,145141.0
2017-03-03 15:10:00,66.29,66.3,66.28,66.3,20027.0,57.1734,57.182,57.1648,57.182,20027.0
2017-03-03 15:15:00,66.31,66.31,66.29,66.31,37507.0,57.1907,57.1907,57.1734,57.1907,37507.0
2017-03-03 15:20:00,66.31,66.34,66.3,66.33,95563.0,57.1907,57.2165,57.182,57.2079,95563.0
2017-03-03 15:25:00,66.33,66.35,66.32,66.34,159834.0,57.2079,57.2252,57.1993,57.2165,159834.0
2017-03-03 15:30:00,66.34,66.34,66.31,66.32,45065.0,57.2165,57.2165,57.1907,57.1993,45065.0
2017-03-03 15:35:00,66.31,66.37,66.31,66.36,87030.0,57.1907,57.2424,57.1907,57.2338,87030.0
2017-03-03 15:40:00,66.36,66.37,66.3,66.31,113436.0,57.2338,57.2424,57.182,57.1907,113436.0
2017-03-03 15:45:00,66.31,66.31,66.26,66.29,92880.0,57.1907,57.1907,57.1475,57.1734,92880.0
2017-03-03 15:50:00,66.29,66.36,66.28,66.35,152718.0,57.1734,57.2338,57.1648,57.2252,152718.0
2017-03-03 15:55:00,66.35,66.36,66.29,66.34,494610.0,57.2252,57.2338,57.1734,57.2165,494610.0
2017-03-06 09:30:00,66.0,66.09,65.89,66.02,239748.0,56.9233,57.0009,56.8284,56.9405,239748.0
2017-03-06 09:35:00,66.01,66.02,65.95,65.99,80847.0,56.9319,56.9405,56.8802,56.9147,80847.0
2017-03-06 09:40:00,65.99,66.02,65.96,65.98,105045.0,56.9147,56.9405,56.8888,56.906,105045.0
2017-03-06 09:45:00,65.98,66.07,65.94,66.06,38783.0,56.906,56.9837,56.8716,56.975,38783.0
2017-03-06 09:50:00,66.06,66.13,66.05,66.13,33572.0,56.975,57.0354,56.9664,57.0354,33572.0
2017-03-06 09:55:00,66.14,66.16,66.1,66.14,56034.0,57.044,57.0613,57.0095,57.044,56034.0
2017-03-06 10:00:00,66.14,66.18,66.1,66.15,55651.0,57.044,57.0785,57.0095,57.0527,55651.0
2017-03-06 10:05:00,66.15,66.21,66.14,66.2,71672.0,57.0527,57.1044,57.044,57.0958,71672.0
2017-03-06 10:10:00,66.2,66.21,66.16,66.18,47064.0,57.0958,57.1044,57.0613,57.0785,47064.0
2017-03-06 10:15:00,66.19,66.21,66.08,66.09,58275.0,57.0872,57.1044,56.9923,57.0009,58275.0
2017-03-06 10:20:00,66.09,66.1,66.03,66.08,313908.0,57.0009,57.0095,56.9492,56.9923,313908.0
2017-03-06 10:25:00,66.08,66.09,66.04,66.07,72221.0,56.9923,57.0009,56.9578,56.9837,72221.0
2017-03-06 10:30:00,66.07,66.08,66.02,66.03,72161.0,56.9837,56.9923,56.9405,56.9492,72161.0
2017-03-06 10:35:00,66.04,66.04,65.98,66.03,237725.0,56.9578,56.9578,56.906,56.9492,237725.0
2017-03-06 10:40:00,66.03,66.04,65.99,66.0,70337.0,56.9492,56.9578,56.9147,56.9233,70337.0
2017-03-06 10:45:00,66.0,66.05,65.99,66.03,67126.0,56.9233,56.9664,56.9147,56.9492,67126.0
2017-03-06 10:50:00,66.03,66.03,65.97,65.97,67506.0,56.9492,56.9492,56.8974,56.8974,67506.0
2017-03-06 10:55:00,65.97,66.01,65.96,66.0,63412.0,56.8974,56.9319,56.8888,56.9233,63412.0
2017-03-06 11:00:00,66.0,66.0,65.97,66.0,47533.0,56.9233,56.9233,56.8974,56.9233,47533.0
2017-03-06 11:05:00,66.0,66.0,65.94,65.95,44085.0,56.9233,56.9233,56.8716,56.8802,44085.0
2017-03-06 11:10:00,65.94,65.99,65.94,65.98,38131.0,56.8716,56.9147,56.8716,56.906,38131.0
2017-03-06 11:15:00,65.98,66.05,65.96,66.04,75708.0,56.906,56.9664,56.8888,56.9578,75708.0
2017-03-06 11:20:00,66.03,66.06,66.01,66.01,80440.0,56.9492,56.975,56.9319,56.9319,80440.0
2017-03-06 11:25:00,66.02,66.03,66.0,66.01,33869.0,56.9405,56.9492,56.9233,56.9319,33869.0
2017-03-06 11:30:00,66.02,66.02,65.98,66.0,38410.0,56.9405,56.9405,56.906,56.9233,38410.0
2017-03-06 11:35:00,65.99,66.02,65.97,65.98,65032.0,56.9147,56.9405,56.8974,56.906,65032.0
2017-03-06 11:40:00,65.97,66.0,65.97,65.98,166987.0,56.8974,56.9233,56.8974,56.906,166987.0
2017-03-06 11:45:00,65.98,66.01,65.95,65.98,113243.0,56.906,56.9319,56.8802,56.906,113243.0
2017-03-06 11:50:00,65.98,65.99,65.95,65.96,80497.0,56.906,56.9147,56.8802,56.8888,80497.0
2017-03-06 11:55:00,65.96,66.0,65.95,66.0,29764.0,56.8888,56.9233,56.8802,56.9233,29764.0
2017-03-06 12:00:00,65.99,66.04,65.98,66.03,44950.0,56.9147,56.9578,56.906,56.9492,44950.0
2017-03-06 12:05:00,66.03,66.03,66.0,66.0,56058.0,56.9492,56.9492,56.9233,56.9233,56058.0
2017-03-06 12:10:00,66.01,66.02,65.99,66.01,36637.0,56.9319,56.9405,56.9147,56.9319,36637.0
2017-03-06 12:15:00,66.01,66.02,65.98,66.0,40362.0,56.9319,56.9405,56.906,56.9233,40362.0
2017-03-06 12:20:00,66.0,66.0,65.97,65.98,70962.0,56.9233,56.9233,56.8974,56.906,70962.0
2017-03-06 12:25:00,65.98,66.04,65.98,66.01,62815.0,56.906,56.9578,56.906,56.9319,62815.0
2017-03-06 12:30:00,66.01,66.02,66.0,66.01,41143.0,56.9319,56.9405,56.9233,56.9319,41143.0
2017-03-06 12:35:00,66.01,66.03,66.0,66.01,80457.0,56.9319,56.9492,56.9233,56.9319,80457.0
2017-03-06 12:40:00,66.01,66.04,66.0,66.04,57306.0,56.9319,56.9578,56.9233,56.9578,57306.0
2017-03-06 12:45:00,66.03,66.04,65.98,66.0,31068.0,56.9492,56.9578,56.906,56.9233,31068.0
2017-03-06 12:50:00,66.0,66.02,65.97,66.02,37948.0,56.9233,56.9405,56.8974,56.9405,37948.0
2017-03-06 12:55:00,66.02,66.04,66.01,66.04,32524.0,56.9405,56.9578,56.9319,56.9578,32524.0
2017-03-06 13:00:00,66.04,66.07,66.03,66.06,47892.0,56.9578,56.9837,56.9492,56.975,47892.0
2017-03-06 13:05:00,66.06,66.07,66.04,66.05,28733.0,56.975,56.9837,56.9578,56.9664,28733.0
2017-03-06 13:10:00,66.06,66.09,66.04,66.09,61237.0,56.975,57.0009,56.9578,57.0009,61237.0
2017-03-06 13:15:00,66.09,66.1,66.06,66.09,34617.0,57.0009,57.0095,56.975,57.0009,34617.0
2017-03-06 13:20:00,66.1,66.11,66.08,66.1,45407.0,57.0095,57.0182,56.9923,57.0095,45407.0
2017-03-06 13:25:00,66.1,66.11,66.09,66.11,60825.0,57.0095,57.0182,57.0009,57.0182,60825.0
2017-03-06 13:30:00,66.1,66.13,66.09,66.12,94852.0,57.0095,57.0354,57.0009,57.0268,94852.0
2017-03-06 13:35:00,66.12,66.13,66.11,66.12,33461.0,57.0268,57.0354,57.0182,57.0268,33461.0
2017-03-06 13:40:00,66.12,66.13,66.09,66.09,48906.0,57.0268,57.0354,57.0009,57.0009,48906.0
2017-03-06 13:45:00,66.09,66.11,66.07,66.1,50658.0,57.0009,57.0182,56.9837,57.0095,50658.0
2017-03-06 13:50:00,66.11,66.13,66.09,66.1,79037.0,57.0182,57.0354,57.0009,57.0095,79037.0
2017-03-06 13:55:00,66.1,66.11,66.09,66.11,31822.0,57.0095,57.0182,57.0009,57.0182,31822.0
2017-03-06 14:00:00,66.11,66.12,66.08,66.09,45758.0,57.0182,57.0268,56.9923,57.0009,45758.0
2017-03-06 14:05:00,66.09,66.11,66.08,66.1,33223.0,57.0009,57.0182,56.9923,57.0095,33223.0
2017-03-06 14:10:00,66.1,66.12,66.09,66.11,100518.0,57.0095,57.0268,57.0009,57.0182,100518.0
2017-03-06 14:15:00,66.1,66.12,66.06,66.07,199711.0,57.0095,57.0268,56.975,56.9837,199711.0
2017-03-06 14:20:00,66.07,66.07,66.05,66.06,139240.0,56.9837,56.9837,56.9664,56.975,139240.0
2017-03-06 14:25:00,66.06,66.07,66.04,66.06,47817.0,56.975,56.9837,56.9578,56.975,47817.0
2017-03-06 14:30:00,66.06,66.09,66.05,66.08,38944.0,56.975,57.0009,56.9664,56.9923,38944.0
2017-03-06 14:35:00,66.08,66.1,66.07,66.08,65329.0,56.9923,57.0095,56.9837,56.9923,65329.0
2017-03-06 14:40:00,66.08,66.09,66.07,66.08,33563.0,56.9923,57.0009,56.9837,56.9923,33563.0
2017-03-06 14:45:00,66.08,66.11,66.08,66.09,75506.0,56.9923,57.0182,56.9923,57.0009,75506.0
2017-03-06 14:50:00,66.09,66.1,66.08,66.09,37675.0,57.0009,57.0095,56.9923,57.0009,37675.0
2017-03-06 14:55:00,66.09,66.1,66.08,66.1,30868.0,57.0009,57.0095,56.9923,57.0095,30868.0
2017-03-06 15:00:00,66.1,66.13,66.1,66.12,51405.0,57.0095,57.0354,57.0095,57.0268,51405.0
2017-03-06 15:05:00,66.12,66.17,66.11,66.16,288969.0,57.0268,57.0699,57.0182,57.0613,288969.0
2017-03-06 15:10:00,66.17,66.19,66.16,66.17,171581.0,57.0699,57.0872,57.0613,57.0699,171581.0
2017-03-06 15:15:00,66.17,66.22,66.17,66.21,71125.0,57.0699,57.113,57.0699,57.1044,71125.0
2017-03-06 15:20:00,66.2,66.21,66.18,66.19,47844.0,57.0958,57.1044,57.0785,57.0872,47844.0
2017-03-06 15:25:00,66.19,66.19,66.16,66.18,93888.0,57.0872,57.0872,57.0613,57.0785,93888.0
2017-03-06 15:30:00,66.17,66.18,66.14,66.17,60267.0,57.0699,57.0785,57.044,57.0699,60267.0
2017-03-06 15:35:00,66.17,66.23,66.16,66.22,147822.0,57.0699,57.1217,57.0613,57.113,147822.0
2017-03-06 15:40:00,66.23,66.24,66.2,66.23,235364.0,57.1217,57.1303,57.0958,57.1217,235364.0
2017-03-06 15:45:00,66.23,66.24,66.21,66.22,140620.0,57.1217,57.1303,57.1044,57.113,140620.0
2017-03-06 15:50:00,66.23,66.24,66.19,66.2,115017.0,57.1217,57.1303,57.0872,57.0958,115017.0
2017-03-06 15:55:00,66.2,66.2,66.14,66.16,452292.0,57.0958,57.0958,57.044,57.0613,452292.0
2017-03-07 09:30:00,66.14,66.14,66.01,66.06,139307.0,57.044,57.044,56.9319,56.975,139307.0
2017-03-07 09:35:00,66.07,66.13,66.01,66.03,283845.0,56.9837,57.0354,56.9319,56.9492,283845.0
2017-03-07 09:40:00,66.03,66.03,65.95,65.98,185873.0,56.9492,56.9492,56.8802,56.906,185873.0
2017-03-07 09:45:00,65.99,66.02,65.96,65.98,55894.0,56.9147,56.9405,56.8888,56.906,55894.0
2017-03-07 09:50:00,65.98,65.99,65.92,65.96,110507.0,56.906,56.9147,56.8543,56.8888,110507.0
2017-03-07 09:55:00,65.96,66.05,65.96,66.03,65939.0,56.8888,56.9664,56.8888,56.9492,65939.0
2017-03-07 10:00:00,66.03,66.08,66.01,66.08,46069.0,56.9492,56.9923,56.9319,56.9923,46069.0
2017-03-07 10:05:00,66.07,66.13,66.05,66.11,711484.0,56.9837,57.0354,56.9664,57.0182,711484.0
2017-03-07 10:10:00,66.1,66.12,66.07,66.08,64804.0,57.0095,57.0268,56.9837,56.9923,64804.0
2017-03-07 10:15:00,66.08,66.18,66.08,66.18,162883.0,56.9923,57.0785,56.9923,57.0785,162883.0
2017-03-07 10:20:00,66.18,66.21,66.13,66.2,129351.0,57.0785,57.1044,57.0354,57.0958,129351.0
2017-03-07 10:25:00,66.2,66.22,66.16,66.17,137261.0,57.0958,57.113,57.0613,57.0699,137261.0
2017-03-07 10:30:00,66.17,66.24,66.16,66.21,85739.0,57.0699,57.1303,57.0613,57.1044,85739.0
2017-03-07 10:35:00,66.21,66.22,66.17,66.19,28366.0,57.1044,57.113,57.0699,57.0872,28366.0
2017-03-07 10:40:00,66.18,66.23,66.15,66.21,35525.0,57.0785,57.1217,57.0527,57.1044,35525.0
2017-03-07 10:45:00,66.2,66.2,66.09,66.09,90642.0,57.0958,57.0958,57.0009,57.0009,90642.0
2017-03-07 10:50:00,66.09,66.13,66.08,66.11,76060.0,57.0009,57.0354,56.9923,57.0182,76060.0
2017-03-07 10:55:00,66.1,66.14,66.09,66.14,87507.0,57.0095,57.044,57.0009,57.044,87507.0
2017-03-07 11:00:00,66.14,66.16,66.1,66.1,156225.0,57.044,57.0613,57.0095,57.0095,156225.0
2017-03-07 11:05:00,66.09,66.09,66.04,66.05,85446.0,57.0009,57.0009,56.9578,56.9664,85446.0
2017-03-07 11:10:00,66.06,66.1,66.05,66.08,45642.0,56.975,57.0095,56.9664,56.9923,45642.0
2017-03-07 11:15:00,66.08,66.11,66.06,66.09,36540.0,56.9923,57.0182,56.975,57.0009,36540.0
2017-03-07 11:20:00,66.1,66.11,66.04,66.05,55534.0,57.0095,57.0182,56.9578,56.9664,55534.0
2017-03-07 11:25:00,66.05,66.05,65.97,65.98,67151.0,56.9664,56.9664,56.8974,56.906,67151.0
2017-03-07 11:30:00,65.98,65.98,65.93,65.97,198136.0,56.906,56.906,56.8629,56.8974,198136.0
2017-03-07 11:35:00,65.98,66.01,65.96,65.96,84791.0,56.906,56.9319,56.8888,56.8888,84791.0
2017-03-07 11:40:00,65.97,66.01,65.96,65.99,57862.0,56.8974,56.9319,56.8888,56.9147,57862.0
2017-03-07 11:45:00,65.98,66.03,65.98,66.02,117774.0,56.906,56.9492,56.906,56.9405,117774.0
2017-03-07 11:50:00,66.03,66.03,66.0,66.01,29011.0,56.9492,56.9492,56.9233,56.9319,29011.0
2017-03-07 11:55:00,66.01,66.02,65.99,65.99,31270.0,56.9319,56.9405,56.9147,56.9147,31270.0
2017-03-07 12:00:00,66.0,66.0,65.95,65.97,78103.0,56.9233,56.9233,56.8802,56.8974,78103.0
2017-03-07 12:05:00,65.98,66.01,65.97,65.99,44787.0,56.906,56.9319,56.8974,56.9147,44787.0
2017-03-07 12:10:00,66.0,66.0,65.96,65.97,39755.0,56.9233,56.9233,56.8888,56.8974,39755.0
2017-03-07 12:15:00,65.97,65.98,65.95,65.97,24116.0,56.8974,56.906,56.8802,56.8974,24116.0
2017-03-07 12:20:00,65.97,66.01,65.96,65.98,43295.0,56.8974,56.9319,56.8888,56.906,43295.0
2017-03-07 12:25:00,65.98,66.01,65.97,65.99,33146.0,56.906,56.9319,56.8974,56.9147,33146.0
2017-03-07 12:30:00,65.98,65.99,65.96,65.99,39324.0,56.906,56.9147,56.8888,56.9147,39324.0
2017-03-07 12:35:00,65.99,66.01,65.99,66.0,38216.0,56.9147,56.9319,56.9147,56.9233,38216.0
2017-03-07 12:40:00,66.0,66.03,65.99,66.01,48352.0,56.9233,56.9492,56.9147,56.9319,48352.0
2017-03-07 12:45:00,66.01,66.02,65.99,66.02,25989.0,56.9319,56.9405,56.9147,56.9405,25989.0
2017-03-07 12:50:00,66.02,66.04,66.01,66.03,44128.0,56.9405,56.9578,56.9319,56.9492,44128.0
2017-03-07 12:55:00,66.03,66.06,66.02,66.06,243823.0,56.9492,56.975,56.9405,56.975,243823.0
2017-03-07 13:00:00,66.06,66.07,66.02,66.02,156718.0,56.975,56.9837,56.9405,56.9405,156718.0
2017-03-07 13:05:00,66.02,66.07,66.01,66.06,63113.0,56.9405,56.9837,56.9319,56.975,63113.0
2017-03-07 13:10:00,66.05,66.05,66.03,66.05,79142.0,56.9664,56.9664,56.9492,56.9664,79142.0
2017-03-07 13:15:00,66.05,66.06,66.04,66.04,30004.0,56.9664,56.975,56.9578,56.9578,30004.0
2017-03-07 13:20:00,66.05,66.05,66.02,66.03,261890.0,56.9664,56.9664,56.9405,56.9492,261890.0
2017-03-07 13:25:00,66.03,66.03,66.0,66.01,50473.0,56.9492,56.9492,56.9233,56.9319,50473.0
2017-03-07 13:30:00,66.01,66.04,66.01,66.02,41255.0,56.9319,56.9578,56.9319,56.9405,41255.0
2017-03-07 13:35:00,66.01,66.02,65.94,65.95,56886.0,56.9319,56.9405,56.8716,56.8802,56886.0
2017-03-07 13:40:00,65.95,65.99,65.94,65.97,28798.0,56.8802,56.9147,56.8716,56.8974,28798.0
2017-03-07 13:45:00,65.97,65.98,65.95,65.96,31197.0,56.8974,56.906,56.8802,56.8888,31197.0
2017-03-07 13:50:00,65.96,65.96,65.92,65.94,38739.0,56.8888,56.8888,56.8543,56.8716,38739.0
2017-03-07 13:55:00,65.93,65.93,65.91,65.92,20482.0,56.8629,56.8629,56.8457,56.8543,20482.0
2017-03-07 14:00:00,65.92,65.96,65.92,65.94,52261.0,56.8543,56.8888,56.8543,56.8716,52261.0
2017-03-07 14:05:00,65.94,65.94,65.92,65.93,20219.0,56.8716,56.8716,56.8543,56.8629,20219.0
2017-03-07 14:10:00,65.92,65.96,65.91,65.94,104134.0,56.8543,56.8888,56.8457,56.8716,104134.0
2017-03-07 14:15:00,65.94,65.97,65.93,65.96,34012.0,56.8716,56.8974,56.8629,56.8888,34012.0
2017-03-07 14:20:00,65.95,65.97,65.95,65.95,31347.0,56.8802,56.8974,56.8802,56.8802,31347.0
2017-03-07 14:25:00,65.95,65.97,65.94,65.95,38236.0,56.8802,56.8974,56.8716,56.8802,38236.0
2017-03-07 14:30:00,65.95,65.95,65.91,65.93,124567.0,56.8802,56.8802,56.8457,56.8629,124567.0
2017-03-07 14:35:00,65.93,65.97,65.89,65.96,83508.0,56.8629,56.8974,56.8284,56.8888,83508.0
2017-03-07 14:40:00,65.96,66.0,65.95,65.97,40912.0,56.8888,56.9233,56.8802,56.8974,40912.0
2017-03-07 14:45:00,65.97,65.97,65.95,65.97,34297.0,56.8974,56.8974,56.8802,56.8974,34297.0
2017-03-07 14:50:00,65.97,65.98,65.95,65.98,22612.0,56.8974,56.906,56.8802,56.906,22612.0
2017-03-07 14:55:00,65.97,66.02,65.97,65.99,39683.0,56.8974,56.9405,56.8974,56.9147,39683.0
2017-03-07 15:00:00,65.99,66.0,65.97,65.99,23985.0,56.9147,56.9233,56.8974,56.9147,23985.0
2017-03-07 15:05:00,65.99,66.0,65.96,65.97,24611.0,56.9147,56.9233,56.8888,56.8974,24611.0
2017-03-07 15:10:00,65.97,66.02,65.97,66.01,25533.0,56.8974,56.9405,56.8974,56.9319,25533.0
2017-03-07 15:15:00,66.01,66.04,66.0,66.04,134263.0,56.9319,56.9578,56.9233,56.9578,134263.0
2017-03-07 15:20:00,66.04,66.07,66.03,66.06,56246.0,56.9578,56.9837,56.9492,56.975,56246.0
2017-03-07 15:25:00,66.06,66.07,65.98,66.0,90331.0,56.975,56.9837,56.906,56.9233,90331.0
2017-03-07 15:30:00,66.01,66.02,65.95,65.96,99525.0,56.9319,56.9405,56.8802,56.8888,99525.0
2017-03-07 15:35:00,65.97,66.0,65.96,65.96,324572.0,56.8974,56.9233,56.8888,56.8888,324572.0
2017-03-07 15:40:00,65.96,65.96,65.88,65.91,219794.0,56.8888,56.8888,56.8198,56.8457,219794.0
2017-03-07 15:45:00,65.91,65.94,65.88,65.91,216691.0,56.8457,56.8716,56.8198,56.8457,216691.0
2017-03-07 15:50:00,65.92,65.93,65.89,65.91,190504.0,56.8543,56.8629,56.8284,56.8457,190504.0
2017-03-07 15:55:00,65.91,65.96,65.9,65.95,477257.0,56.8457,56.8888,56.8371,56.8802,477257.0
2017-03-08 09:30:00,66.06,66.06,65.88,65.91,332508.0,56.975,56.975,56.8198,56.8457,332508.0
2017-03-08 09:35:00,65.91,65.95,65.88,65.93,157228.0,56.8457,56.8802,56.8198,56.8629,157228.0
2017-03-08 09:40:00,65.93,66.04,65.92,66.02,139999.0,56.8629,56.9578,56.8543,56.9405,139999.0
2017-03-08 09:45:00,66.03,66.1,65.98,65.98,360982.0,56.9492,57.0095,56.906,56.906,360982.0
2017-03-08 09:50:00,65.98,65.98,65.91,65.92,276358.0,56.906,56.906,56.8457,56.8543,276358.0
2017-03-08 09:55:00,65.92,65.94,65.88,65.89,41368.0,56.8543,56.8716,56.8198,56.8284,41368.0
2017-03-08 10:00:00,65.89,65.94,65.87,65.92,59550.0,56.8284,56.8716,56.8112,56.8543,59550.0
2017-03-08 10:05:00,65.93,65.94,65.84,65.86,98290.0,56.8629,56.8716,56.7853,56.8026,98290.0
2017-03-08 10:10:00,65.86,65.86,65.81,65.84,66525.0,56.8026,56.8026,56.7594,56.7853,66525.0
2017-03-08 10:15:00,65.85,65.9,65.85,65.88,63152.0,56.7939,56.8371,56.7939,56.8198,63152.0
2017-03-08 10:20:00,65.88,65.91,65.87,65.89,51046.0,56.8198,56.8457,56.8112,56.8284,51046.0
2017-03-08 10:25:00,65.9,65.99,65.9,65.97,50179.0,56.8371,56.9147,56.8371,56.8974,50179.0
2017-03-08 10:30:00,65.97,65.99,65.94,65.94,38563.0,56.8974,56.9147,56.8716,56.8716,38563.0
2017-03-08 10:35:00,65.94,65.96,65.91,65.94,92445.0,56.8716,56.8888,56.8457,56.8716,92445.0
2017-03-08 10:40:00,65.94,65.96,65.92,65.94,51623.0,56.8716,56.8888,56.8543,56.8716,51623.0
2017-03-08 10:45:00,65.94,65.94,65.89,65.92,50493.0,56.8716,56.8716,56.8284,56.8543,50493.0
2017-03-08 10:50:00,65.92,65.95,65.9,65.95,57801.0,56.8543,56.8802,56.8371,56.8802,57801.0
2017-03-08 10:55:00,65.95,65.99,65.93,65.98,32676.0,56.8802,56.9147,56.8629,56.906,32676.0
2017-03-08 11:00:00,65.98,66.0,65.94,65.95,70614.0,56.906,56.9233,56.8716,56.8802,70614.0
2017-03-08 11:05:00,65.95,65.96,65.88,65.92,51254.0,56.8802,56.8888,56.8198,56.8543,51254.0
2017-03-08 11:10:00,65.92,65.97,65.92,65.95,39706.0,56.8543,56.8974,56.8543,56.8802,39706.0
2017-03-08 11:15:00,65.96,66.04,65.96,65.98,91208.0,56.8888,56.9578,56.8888,56.906,91208.0
2017-03-08 11:20:00,65.98,65.99,65.97,65.99,27803.0,56.906,56.9147,56.8974,56.9147,27803.0
2017-03-08 11:25:00,65.98,66.03,65.98,65.98,65807.0,56.906,56.9492,56.906,56.906,65807.0
2017-03-08 11:30:00,65.97,65.98,65.9,65.93,44918.0,56.8974,56.906,56.8371,56.8629,44918.0
2017-03-08 11:35:00,65.93,65.95,65.92,65.93,32514.0,56.8629,56.8802,56.8543,56.8629,32514.0
2017-03-08 11:40:00,65.94,65.94,65.89,65.9,26543.0,56.8716,56.8716,56.8284,56.8371,26543.0
2017-03-08 11:45:00,65.9,65.94,65.86,65.92,56788.0,56.8371,56.8716,56.8026,56.8543,56788.0
2017-03-08 11:50:00,65.92,65.94,65.9,65.91,25146.0,56.8543,56.8716,56.8371,56.8457,25146.0
2017-03-08 11:55:00,65.9,65.95,65.9,65.94,32097.0,56.8371,56.8802,56.8371,56.8716,32097.0
2017-03-08 12:00:00,65.94,65.96,65.91,65.93,63767.0,56.8716,56.8888,56.8457,56.8629,63767.0
2017-03-08 12:05:00,65.94,65.96,65.92,65.95,158694.0,56.8716,56.8888,56.8543,56.8802,158694.0
2017-03-08 12:10:00,65.95,65.98,65.94,65.94,109852.0,56.8802,56.906,56.8716,56.8716,109852.0
2017-03-08 12:15:00,65.94,65.98,65.93,65.98,156410.0,56.8716,56.906,56.8629,56.906,156410.0
2017-03-08 12:20:00,65.97,66.0,65.97,65.99,78919.0,56.8974,56.9233,56.8974,56.9147,78919.0
2017-03-08 12:25:00,66.0,66.03,65.99,66.02,144306.0,56.9233,56.9492,56.9147,56.9405,144306.0
2017-03-08 12:30:00,66.02,66.03,66.01,66.02,43660.0,56.9405,56.9492,56.9319,56.9405,43660.0
2017-03-08 12:35:00,66.01,66.01,65.98,66.0,91422.0,56.9319,56.9319,56.906,56.9233,91422.0
2017-03-08 12:40:00,66.0,66.01,65.98,65.98,30449.0,56.9233,56.9319,56.906,56.906,30449.0
2017-03-08 12:45:00,65.98,66.02,65.98,65.98,57981.0,56.906,56.9405,56.906,56.906,57981.0
2017-03-08 12:50:00,65.98,66.01,65.98,66.0,25941.0,56.906,56.9319,56.906,56.9233,25941.0
2017-03-08 12:55:00,66.0,66.01,65.98,65.99,24156.0,56.9233,56.9319,56.906,56.9147,24156.0
2017-03-08 13:00:00,65.98,66.0,65.96,65.97,29066.0,56.906,56.9233,56.8888,56.8974,29066.0
2017-03-08 13:05:00,65.96,65.99,65.95,65.98,38841.0,56.8888,56.9147,56.8802,56.906,38841.0
2017-03-08 13:10:00,65.98,66.03,65.97,66.02,84918.0,56.906,56.9492,56.8974,56.9405,84918.0
2017-03-08 13:15:00,66.03,66.06,66.01,66.03,116682.0,56.9492,56.975,56.9319,56.9492,116682.0
2017-03-08 13:20:00,66.03,66.05,66.02,66.03,27050.0,56.9492,56.9664,56.9405,56.9492,27050.0
2017-03-08 13:25:00,66.04,66.04,66.02,66.03,10924.0,56.9578,56.9578,56.9405,56.9492,10924.0
2017-03-08 13:30:00,66.03,66.05,66.02,66.03,25578.0,56.9492,56.9664,56.9405,56.9492,25578.0
2017-03-08 13:35:00,66.03,66.05,66.02,66.03,41249.0,56.9492,56.9664,56.9405,56.9492,41249.0
2017-03-08 13:40:00,66.03,66.05,66.02,66.03,11092.0,56.9492,56.9664,56.9405,56.9492,11092.0
2017-03-08 13:45:00,66.04,66.04,66.02,66.04,43773.0,56.9578,56.9578,56.9405,56.9578,43773.0
2017-03-08 13:50:00,66.04,66.05,66.01,66.02,18213.0,56.9578,56.9664,56.9319,56.9405,18213.0
2017-03-08 13:55:00,66.03,66.05,66.02,66.04,36499.0,56.9492,56.9664,56.9405,56.9578,36499.0
2017-03-08 14:00:00,66.04,66.04,66.02,66.03,23161.0,56.9578,56.9578,56.9405,56.9492,23161.0
2017-03-08 14:05:00,66.03,66.04,65.97,65.98,689895.0,56.9492,56.9578,56.8974,56.906,689895.0
2017-03-08 14:10:00,65.98,65.98,65.95,65.96,104849.0,56.906,56.906,56.8802,56.8888,104849.0
2017-03-08 14:15:00,65.96,65.97,65.92,65.92,105021.0,56.8888,56.8974,56.8543,56.8543,105021.0
2017-03-08 14:20:00,65.92,65.92,65.86,65.88,155939.0,56.8543,56.8543,56.8026,56.8198,155939.0
2017-03-08 14:25:00,65.88,65.89,65.85,65.88,65243.0,56.8198,56.8284,56.7939,56.8198,65243.0
2017-03-08 14:30:00,65.88,65.89,65.84,65.86,98024.0,56.8198,56.8284,56.7853,56.8026,98024.0
2017-03-08 14:35:00,65.86,65.86,65.81,65.83,283677.0,56.8026,56.8026,56.7594,56.7767,283677.0
2017-03-08 14:40:00,65.83,65.85,65.8,65.82,233988.0,56.7767,56.7939,56.7508,56.7681,233988.0
2017-03-08 14:45:00,65.82,65.85,65.82,65.84,260090.0,56.7681,56.7939,56.7681,56.7853,260090.0
2017-03-08 14:50:00,65.85,65.87,65.84,65.86,37785.0,56.7939,56.8112,56.7853,56.8026,37785.0
2017-03-08 14:55:00,65.86,65.89,65.82,65.83,255090.0,56.8026,56.8284,56.7681,56.7767,255090.0
2017-03-08 15:00:00,65.83,65.87,65.82,65.86,80849.0,56.7767,56.8112,56.7681,56.8026,80849.0
2017-03-08 15:05:00,65.86,65.88,65.86,65.87,48264.0,56.8026,56.8198,56.8026,56.8112,48264.0
2017-03-08 15:10:00,65.87,65.87,65.81,65.81,86352.0,56.8112,56.8112,56.7594,56.7594,86352.0
2017-03-08 15:15:00,65.81,65.83,65.8,65.81,81589.0,56.7594,56.7767,56.7508,56.7594,81589.0
2017-03-08 15:20:00,65.81,65.84,65.8,65.83,44736.0,56.7594,56.7853,56.7508,56.7767,44736.0
2017-03-08 15:25:00,65.84,65.84,65.78,65.79,158782.0,56.7853,56.7853,56.7336,56.7422,158782.0
2017-03-08 15:30:00,65.78,65.79,65.66,65.69,300655.0,56.7336,56.7422,56.6301,56.6559,300655.0
2017-03-08 15:35:00,65.68,65.72,65.66,65.7,128027.0,56.6473,56.6818,56.6301,56.6646,128027.0
2017-03-08 15:40:00,65.7,65.71,65.63,65.66,209389.0,56.6646,56.6732,56.6042,56.6301,209389.0
2017-03-08 15:45:00,65.67,65.74,65.66,65.7,321310.0,56.6387,56.6991,56.6301,56.6646,321310.0
2017-03-08 15:50:00,65.69,65.71,65.66,65.68,282190.0,56.6559,56.6732,56.6301,56.6473,282190.0
2017-03-08 15:55:00,65.68,65.74,65.68,65.72,672877.0,56.6473,56.6991,56.6473,56.6818,672877.0
2017-03-09 09:30:00,65.7,65.78,65.68,65.72,156324.0,56.6646,56.7336,56.6473,56.6818,156324.0
2017-03-09 09:35:00,65.72,65.72,65.64,65.71,81906.0,56.6818,56.6818,56.6128,56.6732,81906.0
2017-03-09 09:40:00,65.71,65.77,65.71,65.75,86649.0,56.6732,56.7249,56.6732,56.7077,86649.0
2017-03-09 09:45:00,65.75,65.86,65.74,65.85,108874.0,56.7077,56.8026,56.6991,56.7939,108874.0
2017-03-09 09:50:00,65.85,65.86,65.78,65.84,114843.0,56.7939,56.8026,56.7336,56.7853,114843.0
2017-03-09 09:55:00,65.84,65.84,65.73,65.78,87043.0,56.7853,56.7853,56.6904,56.7336,87043.0
2017-03-09 10:00:00,65.77,65.84,65.76,65.81,68168.0,56.7249,56.7853,56.7163,56.7594,68168.0
2017-03-09 10:05:00,65.8,65.86,65.79,65.84,34565.0,56.7508,56.8026,56.7422,56.7853,34565.0
2017-03-09 10:10:00,65.85,65.86,65.81,65.83,66611.0,56.7939,56.8026,56.7594,56.7767,66611.0
2017-03-09 10:15:00,65.85,65.85,65.78,65.8,203887.0,56.7939,56.7939,56.7336,56.7508,203887.0
2017-03-09 10:20:00,65.81,65.81,65.74,65.76,119268.0,56.7594,56.7594,56.6991,56.7163,119268.0
2017-03-09 10:25:00,65.77,65.8,65.74,65.76,41330.0,56.7249,56.7508,56.6991,56.7163,41330.0
2017-03-09 10:30:00,65.76,65.76,65.69,65.73,61322.0,56.7163,56.7163,56.6559,56.6904,61322.0
2017-03-09 10:35:00,65.74,65.75,65.67,65.67,182562.0,56.6991,56.7077,56.6387,56.6387,182562.0
2017-03-09 10:40:00,65.66,65.66,65.6,65.62,49318.0,56.6301,56.6301,56.5783,56.5956,49318.0
2017-03-09 10:45:00,65.62,65.65,65.58,65.62,54626.0,56.5956,56.6214,56.5611,56.5956,54626.0
2017-03-09 10:50:00,65.62,65.65,65.6,65.63,85665.0,56.5956,56.6214,56.5783,56.6042,85665.0
2017-03-09 10:55:00,65.63,65.68,65.62,65.68,27066.0,56.6042,56.6473,56.5956,56.6473,27066.0
2017-03-09 11:00:00,65.68,65.7,65.65,65.68,39980.0,56.6473,56.6646,56.6214,56.6473,39980.0
2017-03-09 11:05:00,65.68,65.73,65.68,65.73,49724.0,56.6473,56.6904,56.6473,56.6904,49724.0
2017-03-09 11:10:00,65.72,65.74,65.69,65.69,40098.0,56.6818,56.6991,56.6559,56.6559,40098.0
2017-03-09 11:15:00,65.7,65.7,65.64,65.65,37484.0,56.6646,56.6646,56.6128,56.6214,37484.0
2017-03-09 11:20:00,65.66,65.66,65.58,65.59,30709.0,56.6301,56.6301,56.5611,56.5697,30709.0
2017-03-09 11:25:00,65.6,65.67,65.59,65.67,73784.0,56.5783,56.6387,56.5697,56.6387,73784.0
2017-03-09 11:30:00,65.66,65.68,65.65,65.65,115109.0,56.6301,56.6473,56.6214,56.6214,115109.0
2017-03-09 11:35:00,65.66,65.7,65.65,65.68,66485.0,56.6301,56.6646,56.6214,56.6473,66485.0
2017-03-09 11:40:00,65.68,65.69,65.66,65.67,61304.0,56.6473,56.6559,56.6301,56.6387,61304.0
2017-03-09 11:45:00,65.67,65.72,65.67,65.71,36996.0,56.6387,56.6818,56.6387,56.6732,36996.0
2017-03-09 11:50:00,65.7,65.72,65.68,65.68,66778.0,56.6646,56.6818,56.6473,56.6473,66778.0
2017-03-09 11:55:00,65.68,65.69,65.6,65.62,45259.0,56.6473,56.6559,56.5783,56.5956,45259.0
2017-03-09 12:00:00,65.62,65.62,65.6,65.62,16111.0,56.5956,56.5956,56.5783,56.5956,16111.0
2017-03-09 12:05:00,65.62,65.65,65.6,65.62,84970.0,56.5956,56.6214,56.5783,56.5956,84970.0
2017-03-09 12:10:00,65.62,65.63,65.61,65.62,24416.0,56.5956,56.6042,56.5869,56.5956,24416.0
2017-03-09 12:15:00,65.61,65.64,65.61,65.62,14047.0,56.5869,56.6128,56.5869,56.5956,14047.0
2017-03-09 12:20:00,65.63,65.64,65.57,65.58,27510.0,56.6042,56.6128,56.5524,56.5611,27510.0
2017-03-09 12:25:00,65.58,65.6,65.56,65.57,21068.0,56.5611,56.5783,56.5438,56.5524,21068.0
2017-03-09 12:30:00,65.56,65.58,65.55,65.56,32479.0,56.5438,56.5611,56.5352,56.5438,32479.0
2017-03-09 12:35:00,65.56,65.59,65.55,65.56,321677.0,56.5438,56.5697,56.5352,56.5438,321677.0
2017-03-09 12:40:00,65.56,65.59,65.55,65.58,49147.0,56.5438,56.5697,56.5352,56.5611,49147.0
2017-03-09 12:45:00,65.58,65.59,65.56,65.59,96204.0,56.5611,56.5697,56.5438,56.5697,96204.0
2017-03-09 12:50:00,65.59,65.61,65.58,65.6,47191.0,56.5697,56.5869,56.5611,56.5783,47191.0
2017-03-09 12:55:00,65.59,65.6,65.57,65.59,20258.0,56.5697,56.5783,56.5524,56.5697,20258.0
2017-03-09 13:00:00,65.58,65.61,65.56,65.61,25304.0,56.5611,56.5869,56.5438,56.5869,25304.0
2017-03-09 13:05:00,65.6,65.61,65.58,65.6,36781.0,56.5783,56.5869,56.5611,56.5783,36781.0
2017-03-09 13:10:00,65.6,65.62,65.58,65.59,16566.0,56.5783,56.5956,56.5611,56.5697,16566.0
2017-03-09 13:15:00,65.59,65.59,65.55,65.57,30069.0,56.5697,56.5697,56.5352,56.5524,30069.0
2017-03-09 13:20:00,65.57,65.58,65.52,65.53,20865.0,56.5524,56.5611,56.5093,56.5179,20865.0
2017-03-09 13:25:00,65.53,65.54,65.49,65.49,27095.0,56.5179,56.5266,56.4834,56.4834,27095.0
2017-03-09 13:30:00,65.49,65.5,65.42,65.44,149503.0,56.4834,56.4921,56.4231,56.4403,149503.0
2017-03-09 13:35:00,65.44,65.45,65.43,65.44,51489.0,56.4403,56.4489,56.4317,56.4403,51489.0
2017-03-09 13:40:00,65.44,65.46,65.41,65.44,116946.0,56.4403,56.4576,56.4144,56.4403,116946.0
2017-03-09 13:45:00,65.43,65.44,65.4,65.41,138146.0,56.4317,56.4403,56.4058,56.4144,138146.0
2017-03-09 13:50:00,65.42,65.43,65.39,65.42,280955.0,56.4231,56.4317,56.3972,56.4231,280955.0
2017-03-09 13:55:00,65.42,65.43,65.39,65.4,29929.0,56.4231,56.4317,56.3972,56.4058,29929.0
2017-03-09 14:00:00,65.41,65.42,65.32,65.32,173252.0,56.4144,56.4231,56.3368,56.3368,173252.0
2017-03-09 14:05:00,65.31,65.34,65.29,65.32,312780.0,56.3282,56.3541,56.3109,56.3368,312780.0
2017-03-09 14:10:00,65.32,65.33,65.24,65.27,355954.0,56.3368,56.3454,56.2678,56.2937,355954.0
2017-03-09 14:15:00,65.27,65.27,65.19,65.22,612575.0,56.2937,56.2937,56.2247,56.2506,612575.0
2017-03-09 14:20:00,65.22,65.28,65.21,65.26,401405.0,56.2506,56.3023,56.2419,56.2851,401405.0
2017-03-09 14:25:00,65.26,65.29,65.25,65.26,175639.0,56.2851,56.3109,56.2764,56.2851,175639.0
2017-03-09 14:30:00,65.26,65.27,65.22,65.22,74760.0,56.2851,56.2937,56.2506,56.2506,74760.0
2017-03-09 14:35:00,65.22,65.25,65.2,65.21,47859.0,56.2506,56.2764,56.2333,56.2419,47859.0
2017-03-09 14:40:00,65.2,65.22,65.16,65.21,139278.0,56.2333,56.2506,56.1988,56.2419,139278.0
2017-03-09 14:45:00,65.21,65.24,65.19,65.21,160967.0,56.2419,56.2678,56.2247,56.2419,160967.0
2017-03-09 14:50:00,65.22,65.26,65.19,65.24,237791.0,56.2506,56.2851,56.2247,56.2678,237791.0
2017-03-09 14:55:00,65.25,65.28,65.24,65.28,159282.0,56.2764,56.3023,56.2678,56.3023,159282.0
2017-03-09 15:00:00,65.28,65.35,65.27,65.31,120484.0,56.3023,56.3627,56.2937,56.3282,120484.0
2017-03-09 15:05:00,65.3,65.37,65.3,65.37,173101.0,56.3196,56.3799,56.3196,56.3799,173101.0
2017-03-09 15:10:00,65.37,65.4,65.34,65.37,138965.0,56.3799,56.4058,56.3541,56.3799,138965.0
2017-03-09 15:15:00,65.36,65.41,65.36,65.41,79663.0,56.3713,56.4144,56.3713,56.4144,79663.0
2017-03-09 15:20:00,65.4,65.41,65.33,65.34,90618.0,56.4058,56.4144,56.3454,56.3541,90618.0
2017-03-09 15:25:00,65.34,65.37,65.33,65.37,78618.0,56.3541,56.3799,56.3454,56.3799,78618.0
2017-03-09 15:30:00,65.36,65.45,65.36,65.42,210277.0,56.3713,56.4489,56.3713,56.4231,210277.0
2017-03-09 15:35:00,65.42,65.44,65.39,65.4,251412.0,56.4231,56.4403,56.3972,56.4058,251412.0
2017-03-09 15:40:00,65.39,65.44,65.38,65.42,246114.0,56.3972,56.4403,56.3886,56.4231,246114.0
2017-03-09 15:45:00,65.42,65.45,65.41,65.41,164679.0,56.4231,56.4489,56.4144,56.4144,164679.0
2017-03-09 15:50:00,65.41,65.43,65.4,65.41,245432.0,56.4144,56.4317,56.4058,56.4144,245432.0
2017-03-09 15:55:00,65.42,65.43,65.4,65.42,606311.0,56.4231,56.4317,56.4058,56.4231,606311.0
2017-03-10 09:30:00,65.79,65.8,65.68,65.77,162915.0,56.7422,56.7508,56.6473,56.7249,162915.0
2017-03-10 09:35:00,65.76,65.81,65.68,65.68,383596.0,56.7163,56.7594,56.6473,56.6473,383596.0
2017-03-10 09:40:00,65.68,65.71,65.63,65.64,222674.0,56.6473,56.6732,56.6042,56.6128,222674.0
2017-03-10 09:45:00,65.64,65.69,65.62,65.67,153168.0,56.6128,56.6559,56.5956,56.6387,153168.0
2017-03-10 09:50:00,65.67,65.77,65.67,65.76,61465.0,56.6387,56.7249,56.6387,56.7163,61465.0
2017-03-10 09:55:00,65.75,65.75,65.7,65.74,399994.0,56.7077,56.7077,56.6646,56.6991,399994.0
2017-03-10 10:00:00,65.74,65.79,65.73,65.75,143406.0,56.6991,56.7422,56.6904,56.7077,143406.0
2017-03-10 10:05:00,65.74,65.76,65.7,65.72,44282.0,56.6991,56.7163,56.6646,56.6818,44282.0
2017-03-10 10:10:00,65.72,65.74,65.62,65.65,52045.0,56.6818,56.6991,56.5956,56.6214,52045.0
2017-03-10 10:15:00,65.66,65.7,65.66,65.69,64122.0,56.6301,56.6646,56.6301,56.6559,64122.0
2017-03-10 10:20:00,65.69,65.7,65.64,65.65,42123.0,56.6559,56.6646,56.6128,56.6214,42123.0
2017-03-10 10:25:00,65.66,65.69,65.63,65.64,58921.0,56.6301,56.6559,56.6042,56.6128,58921.0
2017-03-10 10:30:00,65.63,65.64,65.56,65.56,88299.0,56.6042,56.6128,56.5438,56.5438,88299.0
2017-03-10 10:35:00,65.56,65.58,65.53,65.53,46361.0,56.5438,56.5611,56.5179,56.5179,46361.0
2017-03-10 10:40:00,65.53,65.53,65.47,65.5,141702.0,56.5179,56.5179,56.4662,56.4921,141702.0
2017-03-10 10:45:00,65.5,65.53,65.44,65.46,89779.0,56.4921,56.5179,56.4403,56.4576,89779.0
2017-03-10 10:50:00,65.46,65.5,65.45,65.47,60267.0,56.4576,56.4921,56.4489,56.4662,60267.0
2017-03-10 10:55:00,65.48,65.48,65.42,65.42,63203.0,56.4748,56.4748,56.4231,56.4231,63203.0
2017-03-10 11:00:00,65.41,65.45,65.34,65.34,164982.0,56.4144,56.4489,56.3541,56.3541,164982.0
2017-03-10 11:05:00,65.33,65.42,65.32,65.41,157659.0,56.3454,56.4231,56.3368,56.4144,157659.0
2017-03-10 11:10:00,65.42,65.43,65.35,65.37,74224.0,56.4231,56.4317,56.3627,56.3799,74224.0
2017-03-10 11:15:00,65.37,65.44,65.36,65.42,46517.0,56.3799,56.4403,56.3713,56.4231,46517.0
2017-03-10 11:20:00,65.43,65.49,65.42,65.48,46757.0,56.4317,56.4834,56.4231,56.4748,46757.0
2017-03-10 11:25:00,65.49,65.55,65.49,65.54,191776.0,56.4834,56.5352,56.4834,56.5266,191776.0
2017-03-10 11:30:00,65.54,65.56,65.49,65.5,81285.0,56.5266,56.5438,56.4834,56.4921,81285.0
2017-03-10 11:35:00,65.5,65.52,65.48,65.5,89608.0,56.4921,56.5093,56.4748,56.4921,89608.0
2017-03-10 11:40:00,65.49,65.51,65.46,65.47,37277.0,56.4834,56.5007,56.4576,56.4662,37277.0
2017-03-10 11:45:00,65.47,65.5,65.44,65.48,96207.0,56.4662,56.4921,56.4403,56.4748,96207.0
2017-03-10 11:50:00,65.48,65.5,65.46,65.49,84367.0,56.4748,56.4921,56.4576,56.4834,84367.0
2017-03-10 11:55:00,65.49,65.54,65.48,65.5,102193.0,56.4834,56.5266,56.4748,56.4921,102193.0
2017-03-10 12:00:00,65.5,65.51,65.45,65.45,39900.0,56.4921,56.5007,56.4489,56.4489,39900.0
2017-03-10 12:05:00,65.46,65.53,65.45,65.53,81866.0,56.4576,56.5179,56.4489,56.5179,81866.0
2017-03-10 12:10:00,65.52,65.56,65.51,65.55,175208.0,56.5093,56.5438,56.5007,56.5352,175208.0
2017-03-10 12:15:00,65.55,65.6,65.54,65.58,179730.0,56.5352,56.5783,56.5266,56.5611,179730.0
2017-03-10 12:20:00,65.58,65.64,65.56,65.64,67317.0,56.5611,56.6128,56.5438,56.6128,67317.0
2017-03-10 12:25:00,65.64,65.68,65.59,65.63,391863.0,56.6128,56.6473,56.5697,56.6042,391863.0
2017-03-10 12:30:00,65.64,65.66,65.61,65.62,106270.0,56.6128,56.6301,56.5869,56.5956,106270.0
2017-03-10 12:35:00,65.61,65.61,65.57,65.61,207994.0,56.5869,56.5869,56.5524,56.5869,207994.0
2017-03-10 12:40:00,65.6,65.6,65.56,65.59,38316.0,56.5783,56.5783,56.5438,56.5697,38316.0
2017-03-10 12:45:00,65.59,65.63,65.59,65.62,140572.0,56.5697,56.6042,56.5697,56.5956,140572.0
2017-03-10 12:50:00,65.62,65.63,65.51,65.55,49318.0,56.5956,56.6042,56.5007,56.5352,49318.0
2017-03-10 12:55:00,65.54,65.58,65.49,65.58,52529.0,56.5266,56.5611,56.4834,56.5611,52529.0
2017-03-10 13:00:00,65.58,65.58,65.53,65.54,66601.0,56.5611,56.5611,56.5179,56.5266,66601.0
2017-03-10 13:05:00,65.54,65.54,65.46,65.49,63336.0,56.5266,56.5266,56.4576,56.4834,63336.0
2017-03-10 13:10:00,65.5,65.56,65.5,65.54,62234.0,56.4921,56.5438,56.4921,56.5266,62234.0
2017-03-10 13:15:00,65.55,65.59,65.54,65.58,41199.0,56.5352,56.5697,56.5266,56.5611,41199.0
2017-03-10 13:20:00,65.58,65.6,65.55,65.59,94098.0,56.5611,56.5783,56.5352,56.5697,94098.0
2017-03-10 13:25:00,65.59,65.62,65.59,65.61,59116.0,56.5697,56.5956,56.5697,56.5869,59116.0
2017-03-10 13:30:00,65.6,65.62,65.56,65.56,35321.0,56.5783,56.5956,56.5438,56.5438,35321.0
2017-03-10 13:35:00,65.57,65.63,65.57,65.61,33530.0,56.5524,56.6042,56.5524,56.5869,33530.0
2017-03-10 13:40:00,65.61,65.63,65.6,65.61,14076.0,56.5869,56.6042,56.5783,56.5869,14076.0
2017-03-10 13:45:00,65.62,65.72,65.62,65.69,120692.0,56.5956,56.6818,56.5956,56.6559,120692.0
2017-03-10 13:50:00,65.69,65.73,65.67,65.72,78652.0,56.6559,56.6904,56.6387,56.6818,78652.0
2017-03-10 13:55:00,65.72,65.73,65.67,65.69,861925.0,56.6818,56.6904,56.6387,56.6559,861925.0
2017-03-10 14:00:00,65.69,65.7,65.65,65.67,63075.0,56.6559,56.6646,56.6214,56.6387,63075.0
2017-03-10 14:05:00,65.67,65.68,65.64,65.67,47486.0,56.6387,56.6473,56.6128,56.6387,47486.0
2017-03-10 14:10:00,65.68,65.71,65.66,65.7,21025.0,56.6473,56.6732,56.6301,56.6646,21025.0
2017-03-10 14:15:00,65.7,65.72,65.68,65.71,73845.0,56.6646,56.6818,56.6473,56.6732,73845.0
2017-03-10 14:20:00,65.7,65.73,65.69,65.71,37150.0,56.6646,56.6904,56.6559,56.6732,37150.0
2017-03-10 14:25:00,65.72,65.75,65.71,65.73,26898.0,56.6818,56.7077,56.6732,56.6904,26898.0
2017-03-10 14:30:00,65.73,65.73,65.68,65.7,50381.0,56.6904,56.6904,56.6473,56.6646,50381.0
2017-03-10 14:35:00,65.7,65.76,65.69,65.74,79471.0,56.6646,56.7163,56.6559,56.6991,79471.0
2017-03-10 14:40:00,65.74,65.75,65.72,65.75,26107.0,56.6991,56.7077,56.6818,56.7077,26107.0
2017-03-10 14:45:00,65.75,65.75,65.72,65.73,48555.0,56.7077,56.7077,56.6818,56.6904,48555.0
2017-03-10 14:50:00,65.73,65.75,65.71,65.72,25139.0,56.6904,56.7077,56.6732,56.6818,25139.0
2017-03-10 14:55:00,65.72,65.73,65.7,65.73,185554.0,56.6818,56.6904,56.6646,56.6904,185554.0
2017-03-10 15:00:00,65.73,65.77,65.73,65.75,67859.0,56.6904,56.7249,56.6904,56.7077,67859.0
2017-03-10 15:05:00,65.75,65.76,65.7,65.72,34965.0,56.7077,56.7163,56.6646,56.6818,34965.0
2017-03-10 15:10:00,65.73,65.75,65.72,65.75,33535.0,56.6904,56.7077,56.6818,56.7077,33535.0
2017-03-10 15:15:00,65.75,65.77,65.72,65.73,52635.0,56.7077,56.7249,56.6818,56.6904,52635.0
2017-03-10 15:20:00,65.74,65.76,65.74,65.74,62686.0,56.6991,56.7163,56.6991,56.6991,62686.0
2017-03-10 15:25:00,65.74,65.83,65.74,65.83,428390.0,56.6991,56.7767,56.6991,56.7767,428390.0
2017-03-10 15:30:00,65.82,65.83,65.78,65.78,90747.0,56.7681,56.7767,56.7336,56.7336,90747.0
2017-03-10 15:35:00,65.78,65.82,65.78,65.78,142508.0,56.7336,56.7681,56.7336,56.7336,142508.0
2017-03-10 15:40:00,65.78,65.78,65.75,65.76,217084.0,56.7336,56.7336,56.7077,56.7163,217084.0
2017-03-10 15:45:00,65.75,65.8,65.74,65.79,207428.0,56.7077,56.7508,56.6991,56.7422,207428.0
2017-03-10 15:50:00,65.79,65.83,65.78,65.82,319746.0,56.7422,56.7767,56.7336,56.7681,319746.0
2017-03-10 15:55:00,65.82,65.84,65.77,65.83,439097.0,56.7681,56.7853,56.7249,56.7767,439097.0
2017-03-13 09:30:00,65.77,65.93,65.77,65.88,124698.0,56.7249,56.8629,56.7249,56.8198,124698.0
2017-03-13 09:35:00,65.88,65.88,65.78,65.8,152184.0,56.8198,56.8198,56.7336,56.7508,152184.0
2017-03-13 09:40:00,65.8,65.84,65.77,65.83,263617.0,56.7508,56.7853,56.7249,56.7767,263617.0
2017-03-13 09:45:00,65.84,65.88,65.8,65.84,193654.0,56.7853,56.8198,56.7508,56.7853,193654.0
2017-03-13 09:50:00,65.84,65.85,65.79,65.85,162135.0,56.7853,56.7939,56.7422,56.7939,162135.0
2017-03-13 09:55:00,65.84,65.85,65.77,65.77,194815.0,56.7853,56.7939,56.7249,56.7249,194815.0
2017-03-13 10:00:00,65.76,65.83,65.75,65.79,144299.0,56.7163,56.7767,56.7077,56.7422,144299.0
2017-03-13 10:05:00,65.79,65.8,65.74,65.75,67370.0,56.7422,56.7508,56.6991,56.7077,67370.0
2017-03-13 10:10:00,65.76,65.84,65.76,65.78,151357.0,56.7163,56.7853,56.7163,56.7336,151357.0
2017-03-13 10:15:00,65.77,65.83,65.75,65.77,60176.0,56.7249,56.7767,56.7077,56.7249,60176.0
2017-03-13 10:20:00,65.77,65.78,65.72,65.78,73999.0,56.7249,56.7336,56.6818,56.7336,73999.0
2017-03-13 10:25:00,65.77,65.8,65.73,65.78,47623.0,56.7249,56.7508,56.6904,56.7336,47623.0
2017-03-13 10:30:00,65.79,65.82,65.77,65.78,102915.0,56.7422,56.7681,56.7249,56.7336,102915.0
2017-03-13 10:35:00,65.78,65.82,65.77,65.81,65514.0,56.7336,56.7681,56.7249,56.7594,65514.0
2017-03-13 10:40:00,65.8,65.8,65.71,65.72,664821.0,56.7508,56.7508,56.6732,56.6818,664821.0
2017-03-13 10:45:00,65.72,65.72,65.68,65.7,42235.0,56.6818,56.6818,56.6473,56.6646,42235.0
2017-03-13 10:50:00,65.7,65.74,65.68,65.73,49927.0,56.6646,56.6991,56.6473,56.6904,49927.0
2017-03-13 10:55:00,65.73,65.75,65.71,65.75,40388.0,56.6904,56.7077,56.6732,56.7077,40388.0
2017-03-13 11:00:00,65.74,65.75,65.7,65.72,56498.0,56.6991,56.7077,56.6646,56.6818,56498.0
2017-03-13 11:05:00,65.72,65.74,65.7,65.71,134886.0,56.6818,56.6991,56.6646,56.6732,134886.0
2017-03-13 11:10:00,65.71,65.72,65.69,65.7,56843.0,56.6732,56.6818,56.6559,56.6646,56843.0
2017-03-13 11:15:00,65.69,65.7,65.66,65.67,52300.0,56.6559,56.6646,56.6301,56.6387,52300.0
2017-03-13 11:20:00,65.67,65.69,65.65,65.67,60121.0,56.6387,56.6559,56.6214,56.6387,60121.0
2017-03-13 11:25:00,65.67,65.67,65.63,65.67,69031.0,56.6387,56.6387,56.6042,56.6387,69031.0
2017-03-13 11:30:00,65.67,65.71,65.65,65.69,183079.0,56.6387,56.6732,56.6214,56.6559,183079.0
2017-03-13 11:35:00,65.7,65.75,65.69,65.75,57766.0,56.6646,56.7077,56.6559,56.7077,57766.0
2017-03-13 11:40:00,65.75,65.76,65.73,65.75,35723.0,56.7077,56.7163,56.6904,56.7077,35723.0
2017-03-13 11:45:00,65.76,65.77,65.75,65.75,28881.0,56.7163,56.7249,56.7077,56.7077,28881.0
2017-03-13 11:50:00,65.74,65.76,65.72,65.76,40546.0,56.6991,56.7163,56.6818,56.7163,40546.0
2017-03-13 11:55:00,65.77,65.79,65.76,65.78,49535.0,56.7249,56.7422,56.7163,56.7336,49535.0
2017-03-13 12:00:00,65.77,65.79,65.76,65.77,72969.0,56.7249,56.7422,56.7163,56.7249,72969.0
2017-03-13 12:05:00,65.77,65.78,65.74,65.75,42321.0,56.7249,56.7336,56.6991,56.7077,42321.0
2017-03-13 12:10:00,65.75,65.75,65.72,65.73,50605.0,56.7077,56.7077,56.6818,56.6904,50605.0
2017-03-13 12:15:00,65.73,65.74,65.69,65.7,89760.0,56.6904,56.6991,56.6559,56.6646,89760.0
2017-03-13 12:20:00,65.7,65.72,65.69,65.7,60145.0,56.6646,56.6818,56.6559,56.6646,60145.0
2017-03-13 12:25:00,65.7,65.72,65.69,65.71,113806.0,56.6646,56.6818,56.6559,56.6732,113806.0
2017-03-13 12:30:00,65.71,65.72,65.67,65.68,129023.0,56.6732,56.6818,56.6387,56.6473,129023.0
2017-03-13 12:35:00,65.69,65.69,65.66,65.67,105053.0,56.6559,56.6559,56.6301,56.6387,105053.0
2017-03-13 12:40:00,65.68,65.71,65.67,65.71,110333.0,56.6473,56.6732,56.6387,56.6732,110333.0
2017-03-13 12:45:00,65.71,65.74,65.69,65.73,139133.0,56.6732,56.6991,56.6559,56.6904,139133.0
2017-03-13 12:50:00,65.73,65.74,65.71,65.72,66722.0,56.6904,56.6991,56.6732,56.6818,66722.0
2017-03-13 12:55:00,65.72,65.74,65.71,65.73,17963.0,56.6818,56.6991,56.6732,56.6904,17963.0
2017-03-13 13:00:00,65.72,65.75,65.72,65.72,120324.0,56.6818,56.7077,56.6818,56.6818,120324.0
2017-03-13 13:05:00,65.72,65.72,65.68,65.69,253775.0,56.6818,56.6818,56.6473,56.6559,253775.0
2017-03-13 13:10:00,65.69,65.7,65.63,65.66,117170.0,56.6559,56.6646,56.6042,56.6301,117170.0
2017-03-13 13:15:00,65.67,65.68,65.63,65.64,34159.0,56.6387,56.6473,56.6042,56.6128,34159.0
2017-03-13 13:20:00,65.64,65.65,65.62,65.65,26488.0,56.6128,56.6214,56.5956,56.6214,26488.0
2017-03-13 13:25:00,65.65,65.66,65.63,65.66,43030.0,56.6214,56.6301,56.6042,56.6301,43030.0
2017-03-13 13:30:00,65.66,65.66,65.61,65.64,49117.0,56.6301,56.6301,56.5869,56.6128,49117.0
2017-03-13 13:35:00,65.64,65.64,65.61,65.63,16280.0,56.6128,56.6128,56.5869,56.6042,16280.0
2017-03-13 13:40:00,65.63,65.66,65.62,65.65,53265.0,56.6042,56.6301,56.5956,56.6214,53265.0
2017-03-13 13:45:00,65.65,65.67,65.62,65.64,63482.0,56.6214,56.6387,56.5956,56.6128,63482.0
2017-03-13 13:50:00,65.63,65.64,65.62,65.64,38321.0,56.6042,56.6128,56.5956,56.6128,38321.0
2017-03-13 13:55:00,65.63,65.65,65.61,65.62,65758.0,56.6042,56.6214,56.5869,56.5956,65758.0
2017-03-13 14:00:00,65.62,65.64,65.61,65.62,40151.0,56.5956,56.6128,56.5869,56.5956,40151.0
2017-03-13 14:05:00,65.63,65.63,65.61,65.62,47621.0,56.6042,56.6042,56.5869,56.5956,47621.0
2017-03-13 14:10:00,65.63,65.66,65.61,65.65,39910.0,56.6042,56.6301,56.5869,56.6214,39910.0
2017-03-13 14:15:00,65.66,65.67,65.65,65.66,25629.0,56.6301,56.6387,56.6214,56.6301,25629.0
2017-03-13 14:20:00,65.66,65.67,65.64,65.67,39669.0,56.6301,56.6387,56.6128,56.6387,39669.0
2017-03-13 14:25:00,65.67,65.72,65.65,65.69,63277.0,56.6387,56.6818,56.6214,56.6559,63277.0
2017-03-13 14:30:00,65.69,65.72,65.68,65.72,111878.0,56.6559,56.6818,56.6473,56.6818,111878.0
2017-03-13 14:35:00,65.72,65.75,65.71,65.72,66158.0,56.6818,56.7077,56.6732,56.6818,66158.0
2017-03-13 14:40:00,65.72,65.73,65.7,65.72,159074.0,56.6818,56.6904,56.6646,56.6818,159074.0
2017-03-13 14:45:00,65.72,65.73,65.68,65.7,134855.0,56.6818,56.6904,56.6473,56.6646,134855.0
2017-03-13 14:50:00,65.7,65.71,65.67,65.7,303688.0,56.6646,56.6732,56.6387,56.6646,303688.0
2017-03-13 14:55:00,65.71,65.72,65.69,65.72,89849.0,56.6732,56.6818,56.6559,56.6818,89849.0
2017-03-13 15:00:00,65.72,65.73,65.7,65.72,66036.0,56.6818,56.6904,56.6646,56.6818,66036.0
2017-03-13 15:05:00,65.73,65.76,65.7,65.76,88365.0,56.6904,56.7163,56.6646,56.7163,88365.0
2017-03-13 15:10:00,65.76,65.77,65.75,65.77,60792.0,56.7163,56.7249,56.7077,56.7249,60792.0
2017-03-13 15:15:00,65.76,65.77,65.72,65.72,107051.0,56.7163,56.7249,56.6818,56.6818,107051.0
2017-03-13 15:20:00,65.73,65.76,65.72,65.75,49266.0,56.6904,56.7163,56.6818,56.7077,49266.0
2017-03-13 15:25:00,65.75,65.77,65.74,65.76,64778.0,56.7077,56.7249,56.6991,56.7163,64778.0
2017-03-13 15:30:00,65.76,65.76,65.74,65.76,63856.0,56.7163,56.7163,56.6991,56.7163,63856.0
2017-03-13 15:35:00,65.76,65.77,65.74,65.75,86198.0,56.7163,56.7249,56.6991,56.7077,86198.0
2017-03-13 15:40:00,65.75,65.79,65.73,65.79,132015.0,56.7077,56.7422,56.6904,56.7422,132015.0
2017-03-13 15:45:00,65.78,65.81,65.78,65.8,197778.0,56.7336,56.7594,56.7336,56.7508,197778.0
2017-03-13 15:50:00,65.79,65.8,65.75,65.77,151782.0,56.7422,56.7508,56.7077,56.7249,151782.0
2017-03-13 15:55:00,65.76,65.82,65.76,65.8,614185.0,56.7163,56.7681,56.7163,56.7508,614185.0
2017-03-14 09:30:00,65.58,65.66,65.36,65.45,160866.0,56.5611,56.6301,56.3713,56.4489,160866.0
2017-03-14 09:35:00,65.45,65.46,65.34,65.4,242633.0,56.4489,56.4576,56.3541,56.4058,242633.0
2017-03-14 09:40:00,65.4,65.44,65.34,65.39,218840.0,56.4058,56.4403,56.3541,56.3972,218840.0
2017-03-14 09:45:00,65.39,65.4,65.28,65.31,120288.0,56.3972,56.4058,56.3023,56.3282,120288.0
2017-03-14 09:50:00,65.31,65.32,65.19,65.2,177667.0,56.3282,56.3368,56.2247,56.2333,177667.0
2017-03-14 09:55:00,65.2,65.23,65.16,65.21,127809.0,56.2333,56.2592,56.1988,56.2419,127809.0
2017-03-14 10:00:00,65.21,65.22,65.12,65.15,157457.0,56.2419,56.2506,56.1643,56.1902,157457.0
2017-03-14 10:05:00,65.16,65.17,65.13,65.15,143943.0,56.1988,56.2074,56.1729,56.1902,143943.0
2017-03-14 10:10:00,65.16,65.23,65.15,65.23,85561.0,56.1988,56.2592,56.1902,56.2592,85561.0
2017-03-14 10:15:00,65.23,65.24,65.1,65.1,169807.0,56.2592,56.2678,56.1471,56.1471,169807.0
2017-03-14 10:20:00,65.11,65.15,65.09,65.12,75187.0,56.1557,56.1902,56.1384,56.1643,75187.0
2017-03-14 10:25:00,65.13,65.14,65.09,65.11,66090.0,56.1729,56.1816,56.1384,56.1557,66090.0
2017-03-14 10:30:00,65.11,65.13,65.05,65.13,406376.0,56.1557,56.1729,56.1039,56.1729,406376.0
2017-03-14 10:35:00,65.12,65.15,65.11,65.13,68592.0,56.1643,56.1902,56.1557,56.1729,68592.0
2017-03-14 10:40:00,65.13,65.13,65.08,65.09,82355.0,56.1729,56.1729,56.1298,56.1384,82355.0
2017-03-14 10:45:00,65.08,65.11,65.06,65.08,100604.0,56.1298,56.1557,56.1126,56.1298,100604.0
2017-03-14 10:50:00,65.08,65.2,65.07,65.17,101019.0,56.1298,56.2333,56.1212,56.2074,101019.0
2017-03-14 10:55:00,65.17,65.27,65.16,65.26,755017.0,56.2074,56.2937,56.1988,56.2851,755017.0
2017-03-14 11:00:00,65.26,65.29,65.23,65.26,61346.0,56.2851,56.3109,56.2592,56.2851,61346.0
2017-03-14 11:05:00,65.25,65.28,65.22,65.23,26445.0,56.2764,56.3023,56.2506,56.2592,26445.0
2017-03-14 11:10:00,65.23,65.24,65.17,65.23,31812.0,56.2592,56.2678,56.2074,56.2592,31812.0
2017-03-14 11:15:00,65.23,65.39,65.23,65.33,178786.0,56.2592,56.3972,56.2592,56.3454,178786.0
2017-03-14 11:20:00,65.33,65.35,65.3,65.33,132007.0,56.3454,56.3627,56.3196,56.3454,132007.0
2017-03-14 11:25:00,65.33,65.39,65.33,65.35,116677.0,56.3454,56.3972,56.3454,56.3627,116677.0
2017-03-14 11:30:00,65.36,65.42,65.35,65.39,102653.0,56.3713,56.4231,56.3627,56.3972,102653.0
2017-03-14 11:35:00,65.38,65.4,65.34,65.36,46714.0,56.3886,56.4058,56.3541,56.3713,46714.0
2017-03-14 11:40:00,65.36,65.39,65.33,65.34,25275.0,56.3713,56.3972,56.3454,56.3541,25275.0
2017-03-14 11:45:00,65.34,65.36,65.32,65.34,34273.0,56.3541,56.3713,56.3368,56.3541,34273.0
2017-03-14 11:50:00,65.34,65.38,65.33,65.34,55619.0,56.3541,56.3886,56.3454,56.3541,55619.0
2017-03-14 11:55:00,65.34,65.37,65.34,65.35,13377.0,56.3541,56.3799,56.3541,56.3627,13377.0
2017-03-14 12:00:00,65.36,65.38,65.33,65.34,57140.0,56.3713,56.3886,56.3454,56.3541,57140.0
2017-03-14 12:05:00,65.34,65.35,65.22,65.23,153950.0,56.3541,56.3627,56.2506,56.2592,153950.0
2017-03-14 12:10:00,65.22,65.25,65.2,65.23,111868.0,56.2506,56.2764,56.2333,56.2592,111868.0
2017-03-14 12:15:00,65.22,65.23,65.18,65.19,41636.0,56.2506,56.2592,56.2161,56.2247,41636.0
2017-03-14 12:20:00,65.2,65.23,65.19,65.2,12901.0,56.2333,56.2592,56.2247,56.2333,12901.0
2017-03-14 12:25:00,65.2,65.25,65.2,65.24,45170.0,56.2333,56.2764,56.2333,56.2678,45170.0
2017-03-14 12:30:00,65.25,65.25,65.2,65.2,41090.0,56.2764,56.2764,56.2333,56.2333,41090.0
2017-03-14 12:35:00,65.21,65.22,65.17,65.2,162616.0,56.2419,56.2506,56.2074,56.2333,162616.0
2017-03-14 12:40:00,65.2,65.24,65.19,65.24,34289.0,56.2333,56.2678,56.2247,56.2678,34289.0
2017-03-14 12:45:00,65.24,65.25,65.2,65.22,30379.0,56.2678,56.2764,56.2333,56.2506,30379.0
2017-03-14 12:50:00,65.22,65.22,65.15,65.17,23347.0,56.2506,56.2506,56.1902,56.2074,23347.0
2017-03-14 12:55:00,65.17,65.19,65.16,65.18,39844.0,56.2074,56.2247,56.1988,56.2161,39844.0
2017-03-14 13:00:00,65.18,65.2,65.17,65.2,34705.0,56.2161,56.2333,56.2074,56.2333,34705.0
2017-03-14 13:05:00,65.2,65.22,65.18,65.19,44155.0,56.2333,56.2506,56.2161,56.2247,44155.0
2017-03-14 13:10:00,65.18,65.27,65.17,65.26,51095.0,56.2161,56.2937,56.2074,56.2851,51095.0
2017-03-14 13:15:00,65.26,65.28,65.23,65.25,76112.0,56.2851,56.3023,56.2592,56.2764,76112.0
2017-03-14 13:20:00,65.25,65.25,65.23,65.25,29795.0,56.2764,56.2764,56.2592,56.2764,29795.0
2017-03-14 13:25:00,65.25,65.29,65.24,65.28,69028.0,56.2764,56.3109,56.2678,56.3023,69028.0
2017-03-14 13:30:00,65.28,65.29,65.26,65.27,34742.0,56.3023,56.3109,56.2851,56.2937,34742.0
2017-03-14 13:35:00,65.27,65.28,65.25,65.28,46419.0,56.2937,56.3023,56.2764,56.3023,46419.0
2017-03-14 13:40:00,65.27,65.29,65.22,65.23,33266.0,56.2937,56.3109,56.2506,56.2592,33266.0
2017-03-14 13:45:00,65.23,65.24,65.21,65.23,172438.0,56.2592,56.2678,56.2419,56.2592,172438.0
2017-03-14 13:50:00,65.23,65.23,65.16,65.17,31372.0,56.2592,56.2592,56.1988,56.2074,31372.0
2017-03-14 13:55:00,65.16,65.2,65.15,65.17,166911.0,56.1988,56.2333,56.1902,56.2074,166911.0
2017-03-14 14:00:00,65.17,65.22,65.16,65.2,130919.0,56.2074,56.2506,56.1988,56.2333,130919.0
2017-03-14 14:05:00,65.21,65.23,65.2,65.23,54254.0,56.2419,56.2592,56.2333,56.2592,54254.0
2017-03-14 14:10:00,65.23,65.23,65.18,65.19,41867.0,56.2592,56.2592,56.2161,56.2247,41867.0
2017-03-14 14:15:00,65.2,65.22,65.16,65.19,99295.0,56.2333,56.2506,56.1988,56.2247,99295.0
2017-03-14 14:20:00,65.19,65.2,65.17,65.18,27915.0,56.2247,56.2333,56.2074,56.2161,27915.0
2017-03-14 14:25:00,65.18,65.22,65.18,65.2,23507.0,56.2161,56.2506,56.2161,56.2333,23507.0
2017-03-14 14:30:00,65.2,65.24,65.19,65.23,65173.0,56.2333,56.2678,56.2247,56.2592,65173.0
2017-03-14 14:35:00,65.23,65.25,65.21,65.24,54596.0,56.2592,56.2764,56.2419,56.2678,54596.0
2017-03-14 14:40:00,65.24,65.24,65.21,65.22,59425.0,56.2678,56.2678,56.2419,56.2506,59425.0
2017-03-14 14:45:00,65.21,65.22,65.17,65.18,43362.0,56.2419,56.2506,56.2074,56.2161,43362.0
2017-03-14 14:50:00,65.18,65.18,65.14,65.16,85405.0,56.2161,56.2161,56.1816,56.1988,85405.0
2017-03-14 14:55:00,65.16,65.16,65.13,65.16,24755.0,56.1988,56.1988,56.1729,56.1988,24755.0
2017-03-14 15:00:00,65.15,65.2,65.15,65.19,93560.0,56.1902,56.2333,56.1902,56.2247,93560.0
2017-03-14 15:05:00,65.19,65.2,65.17,65.19,39882.0,56.2247,56.2333,56.2074,56.2247,39882.0
2017-03-14 15:10:00,65.19,65.2,65.18,65.19,44776.0,56.2247,56.2333,56.2161,56.2247,44776.0
2017-03-14 15:15:00,65.19,65.21,65.17,65.21,77366.0,56.2247,56.2419,56.2074,56.2419,77366.0
2017-03-14 15:20:00,65.2,65.21,65.19,65.21,91473.0,56.2333,56.2419,56.2247,56.2419,91473.0
2017-03-14 15:25:00,65.2,65.23,65.2,65.22,85932.0,56.2333,56.2592,56.2333,56.2506,85932.0
2017-03-14 15:30:00,65.22,65.24,65.2,65.24,83166.0,56.2506,56.2678,56.2333,56.2678,83166.0
2017-03-14 15:35:00,65.24,65.25,65.21,65.22,113233.0,56.2678,56.2764,56.2419,56.2506,113233.0
2017-03-14 15:40:00,65.21,65.22,65.16,65.2,646442.0,56.2419,56.2506,56.1988,56.2333,646442.0
2017-03-14 15:45:00,65.2,65.23,65.19,65.22,301193.0,56.2333,56.2592,56.2247,56.2506,301193.0
2017-03-14 15:50:00,65.22,65.23,65.18,65.2,357216.0,56.2506,56.2592,56.2161,56.2333,357216.0
2017-03-14 15:55:00,65.2,65.23,65.19,65.2,858128.0,56.2333,56.2592,56.2247,56.2333,858128.0
2017-03-15 09:30:00,65.33,65.36,65.26,65.33,174395.0,56.3454,56.3713,56.2851,56.3454,174395.0
2017-03-15 09:35:00,65.33,65.38,65.28,65.3,84350.0,56.3454,56.3886,56.3023,56.3196,84350.0
2017-03-15 09:40:00,65.3,65.39,65.25,65.37,123572.0,56.3196,56.3972,56.2764,56.3799,123572.0
2017-03-15 09:45:00,65.37,65.41,65.34,65.41,150865.0,56.3799,56.4144,56.3541,56.4144,150865.0
2017-03-15 09:50:00,65.4,65.52,65.4,65.51,261706.0,56.4058,56.5093,56.4058,56.5007,261706.0
2017-03-15 09:55:00,65.51,65.53,65.5,65.51,77067.0,56.5007,56.5179,56.4921,56.5007,77067.0
2017-03-15 10:00:00,65.52,65.54,65.49,65.52,77466.0,56.5093,56.5266,56.4834,56.5093,77466.0
2017-03-15 10:05:00,65.52,65.53,65.47,65.51,126078.0,56.5093,56.5179,56.4662,56.5007,126078.0
2017-03-15 10:10:00,65.52,65.55,65.51,65.53,75298.0,56.5093,56.5352,56.5007,56.5179,75298.0
2017-03-15 10:15:00,65.53,65.54,65.47,65.51,71832.0,56.5179,56.5266,56.4662,56.5007,71832.0
2017-03-15 10:20:00,65.5,65.54,65.49,65.52,49200.0,56.4921,56.5266,56.4834,56.5093,49200.0
2017-03-15 10:25:00,65.53,65.59,65.51,65.57,95128.0,56.5179,56.5697,56.5007,56.5524,95128.0
2017-03-15 10:30:00,65.57,65.59,65.55,65.58,65490.0,56.5524,56.5697,56.5352,56.5611,65490.0
2017-03-15 10:35:00,65.58,65.59,65.53,65.53,28567.0,56.5611,56.5697,56.5179,56.5179,28567.0
2017-03-15 10:40:00,65.53,65.59,65.53,65.59,30510.0,56.5179,56.5697,56.5179,56.5697,30510.0
2017-03-15 10:45:00,65.59,65.6,65.51,65.52,42065.0,56.5697,56.5783,56.5007,56.5093,42065.0
2017-03-15 10:50:00,65.52,65.54,65.5,65.5,45897.0,56.5093,56.5266,56.4921,56.4921,45897.0
2017-03-15 10:55:00,65.5,65.54,65.48,65.52,57935.0,56.4921,56.5266,56.4748,56.5093,57935.0
2017-03-15 11:00:00,65.52,65.57,65.51,65.55,44785.0,56.5093,56.5524,56.5007,56.5352,44785.0
2017-03-15 11:05:00,65.56,65.57,65.54,65.56,65610.0,56.5438,56.5524,56.5266,56.5438,65610.0
2017-03-15 11:10:00,65.56,65.59,65.55,65.55,39069.0,56.5438,56.5697,56.5352,56.5352,39069.0
2017-03-15 11:15:00,65.55,65.56,65.52,65.53,37318.0,56.5352,56.5438,56.5093,56.5179,37318.0
2017-03-15 11:20:00,65.53,65.57,65.51,65.55,33058.0,56.5179,56.5524,56.5007,56.5352,33058.0
2017-03-15 11:25:00,65.55,65.57,65.53,65.53,25656.0,56.5352,56.5524,56.5179,56.5179,25656.0
2017-03-15 11:30:00,65.54,65.57,65.53,65.56,41705.0,56.5266,56.5524,56.5179,56.5438,41705.0
2017-03-15 11:35:00,65.57,65.59,65.56,65.57,13441.0,56.5524,56.5697,56.5438,56.5524,13441.0
2017-03-15 11:40:00,65.58,65.58,65.55,65.57,38989.0,56.5611,56.5611,56.5352,56.5524,38989.0
2017-03-15 11:45:00,65.58,65.58,65.53,65.53,44659.0,56.5611,56.5611,56.5179,56.5179,44659.0
2017-03-15 11:50:00,65.53,65.54,65.51,65.52,116565.0,56.5179,56.5266,56.5007,56.5093,116565.0
2017-03-15 11:55:00,65.52,65.54,65.5,65.54,195067.0,56.5093,56.5266,56.4921,56.5266,195067.0
2017-03-15 12:00:00,65.53,65.58,65.53,65.58,110935.0,56.5179,56.5611,56.5179,56.5611,110935.0
2017-03-15 12:05:00,65.58,65.58,65.55,65.57,125111.0,56.5611,56.5611,56.5352,56.5524,125111.0
2017-03-15 12:10:00,65.58,65.58,65.52,65.52,100245.0,56.5611,56.5611,56.5093,56.5093,100245.0
2017-03-15 12:15:00,65.53,65.56,65.52,65.54,123134.0,56.5179,56.5438,56.5093,56.5266,123134.0
2017-03-15 12:20:00,65.54,65.58,65.54,65.58,97862.0,56.5266,56.5611,56.5266,56.5611,97862.0
2017-03-15 12:25:00,65.59,65.59,65.56,65.57,88294.0,56.5697,56.5697,56.5438,56.5524,88294.0
2017-03-15 12:30:00,65.56,65.57,65.53,65.56,196889.0,56.5438,56.5524,56.5179,56.5438,196889.0
2017-03-15 12:35:00,65.56,65.6,65.56,65.57,183423.0,56.5438,56.5783,56.5438,56.5524,183423.0
2017-03-15 12:40:00,65.57,65.62,65.57,65.61,182876.0,56.5524,56.5956,56.5524,56.5869,182876.0
2017-03-15 12:45:00,65.61,65.63,65.58,65.6,141472.0,56.5869,56.6042,56.5611,56.5783,141472.0
2017-03-15 12:50:00,65.6,65.62,65.59,65.6,82481.0,56.5783,56.5956,56.5697,56.5783,82481.0
2017-03-15 12:55:00,65.6,65.61,65.57,65.58,91356.0,56.5783,56.5869,56.5524,56.5611,91356.0
2017-03-15 13:00:00,65.58,65.59,65.56,65.58,57498.0,56.5611,56.5697,56.5438,56.5611,57498.0
2017-03-15 13:05:00,65.57,65.62,65.56,65.61,88462.0,56.5524,56.5956,56.5438,56.5869,88462.0
2017-03-15 13:10:00,65.61,65.62,65.58,65.58,86809.0,56.5869,56.5956,56.5611,56.5611,86809.0
2017-03-15 13:15:00,65.58,65.59,65.53,65.53,89583.0,56.5611,56.5697,56.5179,56.5179,89583.0
2017-03-15 13:20:00,65.53,65.54,65.51,65.52,77737.0,56.5179,56.5266,56.5007,56.5093,77737.0
2017-03-15 13:25:00,65.53,65.55,65.51,65.54,70700.0,56.5179,56.5352,56.5007,56.5266,70700.0
2017-03-15 13:30:00,65.54,65.55,65.52,65.55,71145.0,56.5266,56.5352,56.5093,56.5352,71145.0
2017-03-15 13:35:00,65.55,65.57,65.54,65.54,34289.0,56.5352,56.5524,56.5266,56.5266,34289.0
2017-03-15 13:40:00,65.55,65.56,65.53,65.56,66897.0,56.5352,56.5438,56.5179,56.5438,66897.0
2017-03-15 13:45:00,65.55,65.56,65.53,65.56,30241.0,56.5352,56.5438,56.5179,56.5438,30241.0
2017-03-15 13:50:00,65.56,65.56,65.52,65.54,25448.0,56.5438,56.5438,56.5093,56.5266,25448.0
2017-03-15 13:55:00,65.54,65.57,65.53,65.55,102214.0,56.5266,56.5524,56.5179,56.5352,102214.0
2017-03-15 14:00:00,65.56,65.82,65.56,65.8,1145730.0,56.5438,56.7681,56.5438,56.7508,1145730.0
2017-03-15 14:05:00,65.79,65.9,65.71,65.78,1222064.0,56.7422,56.8371,56.6732,56.7336,1222064.0
2017-03-15 14:10:00,65.77,65.86,65.77,65.8,246643.0,56.7249,56.8026,56.7249,56.7508,246643.0
2017-03-15 14:15:00,65.79,65.84,65.75,65.77,156113.0,56.7422,56.7853,56.7077,56.7249,156113.0
2017-03-15 14:20:00,65.77,65.84,65.77,65.83,102039.0,56.7249,56.7853,56.7249,56.7767,102039.0
2017-03-15 14:25:00,65.83,65.87,65.81,65.82,95004.0,56.7767,56.8112,56.7594,56.7681,95004.0
2017-03-15 14:30:00,65.82,65.84,65.74,65.77,129898.0,56.7681,56.7853,56.6991,56.7249,129898.0
2017-03-15 14:35:00,65.77,65.83,65.75,65.82,229872.0,56.7249,56.7767,56.7077,56.7681,229872.0
2017-03-15 14:40:00,65.82,65.87,65.79,65.86,214376.0,56.7681,56.8112,56.7422,56.8026,214376.0
2017-03-15 14:45:00,65.86,65.99,65.86,65.96,336418.0,56.8026,56.9147,56.8026,56.8888,336418.0
2017-03-15 14:50:00,65.97,66.02,65.95,66.0,414842.0,56.8974,56.9405,56.8802,56.9233,414842.0
2017-03-15 14:55:00,66.0,66.0,65.92,65.96,398178.0,56.9233,56.9233,56.8543,56.8888,398178.0
2017-03-15 15:00:00,65.96,65.99,65.94,65.95,310218.0,56.8888,56.9147,56.8716,56.8802,310218.0
2017-03-15 15:05:00,65.95,66.0,65.94,65.97,159591.0,56.8802,56.9233,56.8716,56.8974,159591.0
2017-03-15 15:10:00,65.97,66.05,65.94,66.05,210055.0,56.8974,56.9664,56.8716,56.9664,210055.0
2017-03-15 15:15:00,66.05,66.07,66.02,66.04,132624.0,56.9664,56.9837,56.9405,56.9578,132624.0
2017-03-15 15:20:00,66.03,66.05,66.02,66.04,217553.0,56.9492,56.9664,56.9405,56.9578,217553.0
2017-03-15 15:25:00,66.04,66.08,66.03,66.07,265372.0,56.9578,56.9923,56.9492,56.9837,265372.0
2017-03-15 15:30:00,66.07,66.14,66.06,66.11,280452.0,56.9837,57.044,56.975,57.0182,280452.0
2017-03-15 15:35:00,66.11,66.13,66.09,66.09,279734.0,57.0182,57.0354,57.0009,57.0009,279734.0
2017-03-15 15:40:00,66.09,66.09,66.0,66.01,335227.0,57.0009,57.0009,56.9233,56.9319,335227.0
2017-03-15 15:45:00,66.01,66.03,65.92,65.94,397489.0,56.9319,56.9492,56.8543,56.8716,397489.0
2017-03-15 15:50:00,65.95,65.99,65.94,65.98,305349.0,56.8802,56.9147,56.8716,56.906,305349.0
2017-03-15 15:55:00,65.98,65.99,65.91,65.94,1152651.0,56.906,56.9147,56.8457,56.8716,1152651.0
2017-03-16 09:30:00,66.03,66.15,65.92,65.94,265381.0,56.9492,57.0527,56.8543,56.8716,265381.0
2017-03-16 09:35:00,65.94,65.95,65.84,65.92,274035.0,56.8716,56.8802,56.7853,56.8543,274035.0
2017-03-16 09:40:00,65.91,65.97,65.9,65.91,151193.0,56.8457,56.8974,56.8371,56.8457,151193.0
2017-03-16 09:45:00,65.91,65.96,65.9,65.92,146827.0,56.8457,56.8888,56.8371,56.8543,146827.0
2017-03-16 09:50:00,65.92,65.98,65.9,65.92,100891.0,56.8543,56.906,56.8371,56.8543,100891.0
2017-03-16 09:55:00,65.93,65.95,65.87,65.91,137768.0,56.8629,56.8802,56.8112,56.8457,137768.0
2017-03-16 10:00:00,65.92,65.99,65.92,65.97,67822.0,56.8543,56.9147,56.8543,56.8974,67822.0
2017-03-16 10:05:00,65.97,65.97,65.94,65.94,56245.0,56.8974,56.8974,56.8716,56.8716,56245.0
2017-03-16 10:10:00,65.93,65.94,65.8,65.87,169155.0,56.8629,56.8716,56.7508,56.8112,169155.0
2017-03-16 10:15:00,65.87,65.87,65.79,65.79,64030.0,56.8112,56.8112,56.7422,56.7422,64030.0
2017-03-16 10:20:00,65.79,65.8,65.75,65.8,162657.0,56.7422,56.7508,56.7077,56.7508,162657.0
2017-03-16 10:25:00,65.8,65.84,65.77,65.84,72777.0,56.7508,56.7853,56.7249,56.7853,72777.0
2017-03-16 10:30:00,65.84,65.86,65.81,65.85,49474.0,56.7853,56.8026,56.7594,56.7939,49474.0
2017-03-16 10:35:00,65.85,65.86,65.8,65.81,109440.0,56.7939,56.8026,56.7508,56.7594,109440.0
2017-03-16 10:40:00,65.81,65.85,65.79,65.85,130102.0,56.7594,56.7939,56.7422,56.7939,130102.0
2017-03-16 10:45:00,65.84,65.88,65.81,65.87,75965.0,56.7853,56.8198,56.7594,56.8112,75965.0
2017-03-16 10:50:00,65.88,65.88,65.84,65.85,57073.0,56.8198,56.8198,56.7853,56.7939,57073.0
2017-03-16 10:55:00,65.85,65.85,65.78,65.83,72517.0,56.7939,56.7939,56.7336,56.7767,72517.0
2017-03-16 11:00:00,65.82,65.83,65.65,65.66,242180.0,56.7681,56.7767,56.6214,56.6301,242180.0
2017-03-16 11:05:00,65.67,65.73,65.65,65.73,166352.0,56.6387,56.6904,56.6214,56.6904,166352.0
2017-03-16 11:10:00,65.73,65.73,65.69,65.69,76561.0,56.6904,56.6904,56.6559,56.6559,76561.0
2017-03-16 11:15:00,65.69,65.73,65.66,65.69,45884.0,56.6559,56.6904,56.6301,56.6559,45884.0
2017-03-16 11:20:00,65.68,65.7,65.63,65.63,85782.0,56.6473,56.6646,56.6042,56.6042,85782.0
2017-03-16 11:25:00,65.64,65.71,65.62,65.68,108798.0,56.6128,56.6732,56.5956,56.6473,108798.0
2017-03-16 11:30:00,65.68,65.71,65.64,65.65,134790.0,56.6473,56.6732,56.6128,56.6214,134790.0
2017-03-16 11:35:00,65.66,65.67,65.62,65.64,71808.0,56.6301,56.6387,56.5956,56.6128,71808.0
2017-03-16 11:40:00,65.64,65.67,65.63,65.64,42659.0,56.6128,56.6387,56.6042,56.6128,42659.0
2017-03-16 11:45:00,65.65,65.72,65.64,65.69,48596.0,56.6214,56.6818,56.6128,56.6559,48596.0
2017-03-16 11:50:00,65.69,65.71,65.67,65.68,205142.0,56.6559,56.6732,56.6387,56.6473,205142.0
2017-03-16 11:55:00,65.68,65.73,65.67,65.73,258847.0,56.6473,56.6904,56.6387,56.6904,258847.0
2017-03-16 12:00:00,65.73,65.74,65.69,65.69,58841.0,56.6904,56.6991,56.6559,56.6559,58841.0
2017-03-16 12:05:00,65.69,65.7,65.65,65.67,110933.0,56.6559,56.6646,56.6214,56.6387,110933.0
2017-03-16 12:10:00,65.67,65.71,65.67,65.7,102711.0,56.6387,56.6732,56.6387,56.6646,102711.0
2017-03-16 12:15:00,65.7,65.72,65.7,65.72,51977.0,56.6646,56.6818,56.6646,56.6818,51977.0
2017-03-16 12:20:00,65.72,65.72,65.69,65.72,166748.0,56.6818,56.6818,56.6559,56.6818,166748.0
2017-03-16 12:25:00,65.72,65.74,65.71,65.73,49712.0,56.6818,56.6991,56.6732,56.6904,49712.0
2017-03-16 12:30:00,65.74,65.74,65.7,65.7,74164.0,56.6991,56.6991,56.6646,56.6646,74164.0
2017-03-16 12:35:00,65.7,65.76,65.7,65.75,203199.0,56.6646,56.7163,56.6646,56.7077,203199.0
2017-03-16 12:40:00,65.75,65.79,65.74,65.77,28909.0,56.7077,56.7422,56.6991,56.7249,28909.0
2017-03-16 12:45:00,65.76,65.82,65.76,65.78,75118.0,56.7163,56.7681,56.7163,56.7336,75118.0
2017-03-16 12:50:00,65.79,65.8,65.78,65.78,26679.0,56.7422,56.7508,56.7336,56.7336,26679.0
2017-03-16 12:55:00,65.78,65.81,65.78,65.8,22398.0,56.7336,56.7594,56.7336,56.7508,22398.0
2017-03-16 13:00:00,65.79,65.8,65.76,65.78,104767.0,56.7422,56.7508,56.7163,56.7336,104767.0
2017-03-16 13:05:00,65.77,65.78,65.73,65.73,127256.0,56.7249,56.7336,56.6904,56.6904,127256.0
2017-03-16 13:10:00,65.73,65.75,65.72,65.73,89757.0,56.6904,56.7077,56.6818,56.6904,89757.0
2017-03-16 13:15:00,65.73,65.74,65.69,65.71,186901.0,56.6904,56.6991,56.6559,56.6732,186901.0
2017-03-16 13:20:00,65.72,65.72,65.68,65.7,70031.0,56.6818,56.6818,56.6473,56.6646,70031.0
2017-03-16 13:25:00,65.7,65.73,65.68,65.69,35941.0,56.6646,56.6904,56.6473,56.6559,35941.0
2017-03-16 13:30:00,65.68,65.74,65.68,65.72,128172.0,56.6473,56.6991,56.6473,56.6818,128172.0
2017-03-16 13:35:00,65.72,65.73,65.7,65.73,18285.0,56.6818,56.6904,56.6646,56.6904,18285.0
2017-03-16 13:40:00,65.72,65.77,65.71,65.75,95431.0,56.6818,56.7249,56.6732,56.7077,95431.0
2017-03-16 13:45:00,65.76,65.78,65.75,65.77,80296.0,56.7163,56.7336,56.7077,56.7249,80296.0
2017-03-16 13:50:00,65.77,65.8,65.77,65.79,99100.0,56.7249,56.7508,56.7249,56.7422,99100.0
2017-03-16 13:55:00,65.78,65.79,65.74,65.75,22598.0,56.7336,56.7422,56.6991,56.7077,22598.0
2017-03-16 14:00:00,65.74,65.76,65.73,65.74,38348.0,56.6991,56.7163,56.6904,56.6991,38348.0
2017-03-16 14:05:00,65.74,65.77,65.73,65.76,17561.0,56.6991,56.7249,56.6904,56.7163,17561.0
2017-03-16 14:10:00,65.76,65.78,65.74,65.78,50970.0,56.7163,56.7336,56.6991,56.7336,50970.0
2017-03-16 14:15:00,65.78,65.78,65.74,65.75,21812.0,56.7336,56.7336,56.6991,56.7077,21812.0
2017-03-16 14:20:00,65.76,65.77,65.7,65.72,76023.0,56.7163,56.7249,56.6646,56.6818,76023.0
2017-03-16 14:25:00,65.72,65.73,65.7,65.72,28119.0,56.6818,56.6904,56.6646,56.6818,28119.0
2017-03-16 14:30:00,65.72,65.74,65.72,65.73,70698.0,56.6818,56.6991,56.6818,56.6904,70698.0
2017-03-16 14:35:00,65.73,65.74,65.7,65.7,37106.0,56.6904,56.6991,56.6646,56.6646,37106.0
2017-03-16 14:40:00,65.7,65.73,65.66,65.67,68146.0,56.6646,56.6904,56.6301,56.6387,68146.0
2017-03-16 14:45:00,65.67,65.67,65.61,65.64,139608.0,56.6387,56.6387,56.5869,56.6128,139608.0
2017-03-16 14:50:00,65.63,65.64,65.6,65.62,143447.0,56.6042,56.6128,56.5783,56.5956,143447.0
2017-03-16 14:55:00,65.62,65.64,65.59,65.61,111773.0,56.5956,56.6128,56.5697,56.5869,111773.0
2017-03-16 15:00:00,65.61,65.62,65.57,65.61,174305.0,56.5869,56.5956,56.5524,56.5869,174305.0
2017-03-16 15:05:00,65.61,65.63,65.6,65.61,34752.0,56.5869,56.6042,56.5783,56.5869,34752.0
2017-03-16 15:10:00,65.61,65.66,65.61,65.65,37827.0,56.5869,56.6301,56.5869,56.6214,37827.0
2017-03-16 15:15:00,65.65,65.68,65.64,65.67,90013.0,56.6214,56.6473,56.6128,56.6387,90013.0
2017-03-16 15:20:00,65.67,65.71,65.66,65.67,120855.0,56.6387,56.6732,56.6301,56.6387,120855.0
2017-03-16 15:25:00,65.67,65.69,65.64,65.67,81227.0,56.6387,56.6559,56.6128,56.6387,81227.0
2017-03-16 15:30:00,65.67,65.67,65.64,65.66,85851.0,56.6387,56.6387,56.6128,56.6301,85851.0
2017-03-16 15:35:00,65.66,65.68,65.65,65.67,142944.0,56.6301,56.6473,56.6214,56.6387,142944.0
2017-03-16 15:40:00,65.67,65.69,65.66,65.68,137269.0,56.6387,56.6559,56.6301,56.6473,137269.0
2017-03-16 15:45:00,65.68,65.69,65.65,65.65,273451.0,56.6473,56.6559,56.6214,56.6214,273451.0
2017-03-16 15:50:00,65.66,65.67,65.62,65.66,554010.0,56.6301,56.6387,56.5956,56.6301,554010.0
2017-03-16 15:55:00,65.66,65.7,65.63,65.68,2500918.0,56.6301,56.6646,56.6042,56.6473,2500918.0
2017-03-17 09:30:00,65.52,65.56,65.46,65.46,208354.0,56.7646,56.7992,56.7126,56.7126,208354.0
2017-03-17 09:35:00,65.47,65.55,65.46,65.46,158228.0,56.7213,56.7906,56.7126,56.7126,158228.0
2017-03-17 09:40:00,65.47,65.5,65.39,65.42,130152.0,56.7213,56.7473,56.652,56.6779,130152.0
2017-03-17 09:45:00,65.43,65.48,65.41,65.47,102729.0,56.6866,56.7299,56.6693,56.7213,102729.0
2017-03-17 09:50:00,65.48,65.53,65.45,65.49,36857.0,56.7299,56.7732,56.7039,56.7386,36857.0
2017-03-17 09:55:00,65.5,65.53,65.47,65.48,50069.0,56.7473,56.7732,56.7213,56.7299,50069.0
2017-03-17 10:00:00,65.49,65.54,65.48,65.53,63140.0,56.7386,56.7819,56.7299,56.7732,63140.0
2017-03-17 10:05:00,65.53,65.55,65.49,65.55,73207.0,56.7732,56.7906,56.7386,56.7906,73207.0
2017-03-17 10:10:00,65.55,65.57,65.5,65.51,138694.0,56.7906,56.8079,56.7473,56.7559,138694.0
2017-03-17 10:15:00,65.52,65.54,65.5,65.53,122749.0,56.7646,56.7819,56.7473,56.7732,122749.0
2017-03-17 10:20:00,65.53,65.53,65.48,65.5,33503.0,56.7732,56.7732,56.7299,56.7473,33503.0
2017-03-17 10:25:00,65.5,65.53,65.49,65.52,30843.0,56.7473,56.7732,56.7386,56.7646,30843.0
2017-03-17 10:30:00,65.53,65.54,65.49,65.52,40327.0,56.7732,56.7819,56.7386,56.7646,40327.0
2017-03-17 10:35:00,65.53,65.53,65.48,65.5,48288.0,56.7732,56.7732,56.7299,56.7473,48288.0
2017-03-17 10:40:00,65.51,65.52,65.46,65.47,37012.0,56.7559,56.7646,56.7126,56.7213,37012.0
2017-03-17 10:45:00,65.47,65.53,65.46,65.49,51889.0,56.7213,56.7732,56.7126,56.7386,51889.0
2017-03-17 10:50:00,65.5,65.5,65.46,65.46,43628.0,56.7473,56.7473,56.7126,56.7126,43628.0
2017-03-17 10:55:00,65.46,65.52,65.46,65.51,40597.0,56.7126,56.7646,56.7126,56.7559,40597.0
2017-03-17 11:00:00,65.51,65.51,65.47,65.5,81111.0,56.7559,56.7559,56.7213,56.7473,81111.0
2017-03-17 11:05:00,65.49,65.53,65.49,65.52,47975.0,56.7386,56.7732,56.7386,56.7646,47975.0
2017-03-17 11:10:00,65.52,65.54,65.49,65.51,48438.0,56.7646,56.7819,56.7386,56.7559,48438.0
2017-03-17 11:15:00,65.51,65.54,65.51,65.53,23643.0,56.7559,56.7819,56.7559,56.7732,23643.0
2017-03-17 11:20:00,65.52,65.55,65.52,65.53,27582.0,56.7646,56.7906,56.7646,56.7732,27582.0
2017-03-17 11:25:00,65.53,65.56,65.52,65.55,39653.0,56.7732,56.7992,56.7646,56.7906,39653.0
2017-03-17 11:30:00,65.54,65.56,65.51,65.52,55867.0,56.7819,56.7992,56.7559,56.7646,55867.0
2017-03-17 11:35:00,65.52,65.52,65.48,65.51,38854.0,56.7646,56.7646,56.7299,56.7559,38854.0
2017-03-17 11:40:00,65.5,65.55,65.5,65.54,56587.0,56.7473,56.7906,56.7473,56.7819,56587.0
2017-03-17 11:45:00,65.54,65.57,65.53,65.55,28558.0,56.7819,56.8079,56.7732,56.7906,28558.0
2017-03-17 11:50:00,65.55,65.58,65.55,65.55,21438.0,56.7906,56.8166,56.7906,56.7906,21438.0
2017-03-17 11:55:00,65.56,65.6,65.55,65.59,61408.0,56.7992,56.8339,56.7906,56.8252,61408.0
2017-03-17 12:00:00,65.59,65.6,65.58,65.6,28523.0,56.8252,56.8339,56.8166,56.8339,28523.0
2017-03-17 12:05:00,65.61,65.64,65.6,65.63,56958.0,56.8426,56.8685,56.8339,56.8599,56958.0
2017-03-17 12:10:00,65.63,65.64,65.6,65.62,27575.0,56.8599,56.8685,56.8339,56.8512,27575.0
2017-03-17 12:15:00,65.62,65.63,65.61,65.62,55986.0,56.8512,56.8599,56.8426,56.8512,55986.0
2017-03-17 12:20:00,65.62,65.65,65.61,65.64,82696.0,56.8512,56.8772,56.8426,56.8685,82696.0
2017-03-17 12:25:00,65.64,65.64,65.61,65.63,50321.0,56.8685,56.8685,56.8426,56.8599,50321.0
2017-03-17 12:30:00,65.62,65.64,65.61,65.63,40297.0,56.8512,56.8685,56.8426,56.8599,40297.0
2017-03-17 12:35:00,65.63,65.65,65.62,65.64,14560.0,56.8599,56.8772,56.8512,56.8685,14560.0
2017-03-17 12:40:00,65.65,65.67,65.64,65.65,27277.0,56.8772,56.8945,56.8685,56.8772,27277.0
2017-03-17 12:45:00,65.65,65.67,65.64,65.66,49889.0,56.8772,56.8945,56.8685,56.8859,49889.0
2017-03-17 12:50:00,65.66,65.67,65.64,65.64,20554.0,56.8859,56.8945,56.8685,56.8685,20554.0
2017-03-17 12:55:00,65.65,65.66,65.62,65.64,25847.0,56.8772,56.8859,56.8512,56.8685,25847.0
2017-03-17 13:00:00,65.63,65.66,65.63,65.66,36911.0,56.8599,56.8859,56.8599,56.8859,36911.0
2017-03-17 13:05:00,65.65,65.66,65.64,65.66,17658.0,56.8772,56.8859,56.8685,56.8859,17658.0
2017-03-17 13:10:00,65.65,65.65,65.62,65.64,40485.0,56.8772,56.8772,56.8512,56.8685,40485.0
2017-03-17 13:15:00,65.64,65.66,65.63,65.65,31262.0,56.8685,56.8859,56.8599,56.8772,31262.0
2017-03-17 13:20:00,65.65,65.65,65.63,65.65,29774.0,56.8772,56.8772,56.8599,56.8772,29774.0
2017-03-17 13:25:00,65.65,65.67,65.64,65.67,14902.0,56.8772,56.8945,56.8685,56.8945,14902.0
2017-03-17 13:30:00,65.67,65.68,65.65,65.67,72006.0,56.8945,56.9032,56.8772,56.8945,72006.0
2017-03-17 13:35:00,65.68,65.7,65.68,65.69,53287.0,56.9032,56.9205,56.9032,56.9119,53287.0
2017-03-17 13:40:00,65.69,65.71,65.68,65.69,19365.0,56.9119,56.9292,56.9032,56.9119,19365.0
2017-03-17 13:45:00,65.69,65.71,65.67,65.71,33765.0,56.9119,56.9292,56.8945,56.9292,33765.0
2017-03-17 13:50:00,65.7,65.71,65.69,65.7,26903.0,56.9205,56.9292,56.9119,56.9205,26903.0
2017-03-17 13:55:00,65.7,65.74,65.7,65.73,41603.0,56.9205,56.9552,56.9205,56.9465,41603.0
2017-03-17 14:00:00,65.74,65.79,65.74,65.77,69025.0,56.9552,56.9985,56.9552,56.9812,69025.0
2017-03-17 14:05:00,65.76,65.8,65.76,65.79,121606.0,56.9725,57.0072,56.9725,56.9985,121606.0
2017-03-17 14:10:00,65.79,65.84,65.78,65.83,54543.0,56.9985,57.0418,56.9898,57.0332,54543.0
2017-03-17 14:15:00,65.83,65.85,65.81,65.85,170350.0,57.0332,57.0505,57.0158,57.0505,170350.0
2017-03-17 14:20:00,65.84,65.85,65.83,65.83,243553.0,57.0418,57.0505,57.0332,57.0332,243553.0
2017-03-17 14:25:00,65.83,65.85,65.82,65.83,315274.0,57.0332,57.0505,57.0245,57.0332,315274.0
2017-03-17 14:30:00,65.83,65.84,65.81,65.81,112184.0,57.0332,57.0418,57.0158,57.0158,112184.0
2017-03-17 14:35:00,65.8,65.82,65.79,65.79,66422.0,57.0072,57.0245,56.9985,56.9985,66422.0
2017-03-17 14:40:00,65.79,65.82,65.79,65.81,84281.0,56.9985,57.0245,56.9985,57.0158,84281.0
2017-03-17 14:45:00,65.8,65.81,65.78,65.79,106491.0,57.0072,57.0158,56.9898,56.9985,106491.0
2017-03-17 14:50:00,65.79,65.79,65.73,65.75,135340.0,56.9985,56.9985,56.9465,56.9638,135340.0
2017-03-17 14:55:00,65.75,65.75,65.72,65.72,65557.0,56.9638,56.9638,56.9379,56.9379,65557.0
2017-03-17 15:00:00,65.72,65.75,65.72,65.74,193377.0,56.9379,56.9638,56.9379,56.9552,193377.0
2017-03-17 15:05:00,65.74,65.75,65.71,65.72,444161.0,56.9552,56.9638,56.9292,56.9379,444161.0
2017-03-17 15:10:00,65.72,65.72,65.67,65.69,476162.0,56.9379,56.9379,56.8945,56.9119,476162.0
2017-03-17 15:15:00,65.68,65.7,65.66,65.7,519984.0,56.9032,56.9205,56.8859,56.9205,519984.0
2017-03-17 15:20:00,65.69,65.7,65.65,65.67,540218.0,56.9119,56.9205,56.8772,56.8945,540218.0
2017-03-17 15:25:00,65.67,65.67,65.64,65.65,327978.0,56.8945,56.8945,56.8685,56.8772,327978.0
2017-03-17 15:30:00,65.66,65.67,65.62,65.64,321924.0,56.8859,56.8945,56.8512,56.8685,321924.0
2017-03-17 15:35:00,65.64,65.67,65.61,65.65,289624.0,56.8685,56.8945,56.8426,56.8772,289624.0
2017-03-17 15:40:00,65.66,65.7,65.65,65.69,333468.0,56.8859,56.9205,56.8772,56.9119,333468.0
2017-03-17 15:45:00,65.68,65.71,65.67,65.7,458372.0,56.9032,56.9292,56.8945,56.9205,458372.0
2017-03-17 15:50:00,65.7,65.74,65.69,65.71,479693.0,56.9205,56.9552,56.9119,56.9292,479693.0
2017-03-17 15:55:00,65.72,65.74,65.66,65.67,1258290.0,56.9379,56.9552,56.8859,56.8945,1258290.0
2017-03-20 09:30:00,65.74,65.74,65.52,65.57,191710.0,56.9552,56.9552,56.7646,56.8079,191710.0
2017-03-20 09:35:00,65.57,65.58,65.52,65.57,84673.0,56.8079,56.8166,56.7646,56.8079,84673.0
2017-03-20 09:40:00,65.57,65.63,65.57,65.62,69245.0,56.8079,56.8599,56.8079,56.8512,69245.0
2017-03-20 09:45:00,65.63,65.7,65.58,65.69,32640.0,56.8599,56.9205,56.8166,56.9119,32640.0
2017-03-20 09:50:00,65.68,65.7,65.57,65.57,65879.0,56.9032,56.9205,56.8079,56.8079,65879.0
2017-03-20 09:55:00,65.58,65.66,65.58,65.6,54518.0,56.8166,56.8859,56.8166,56.8339,54518.0
2017-03-20 10:00:00,65.6,65.67,65.6,65.65,84423.0,56.8339,56.8945,56.8339,56.8772,84423.0
2017-03-20 10:05:00,65.65,65.7,65.63,65.69,196601.0,56.8772,56.9205,56.8599,56.9119,196601.0
2017-03-20 10:10:00,65.7,65.76,65.69,65.75,202909.0,56.9205,56.9725,56.9119,56.9638,202909.0
2017-03-20 10:15:00,65.75,65.82,65.74,65.82,81756.0,56.9638,57.0245,56.9552,57.0245,81756.0
2017-03-20 10:20:00,65.82,65.82,65.77,65.79,29529.0,57.0245,57.0245,56.9812,56.9985,29529.0
2017-03-20 10:25:00,65.79,65.8,65.76,65.76,22241.0,56.9985,57.0072,56.9725,56.9725,22241.0
2017-03-20 10:30:00,65.76,65.77,65.68,65.68,36079.0,56.9725,56.9812,56.9032,56.9032,36079.0
2017-03-20 10:35:00,65.69,65.72,65.67,65.7,48920.0,56.9119,56.9379,56.8945,56.9205,48920.0
2017-03-20 10:40:00,65.71,65.76,65.71,65.74,21319.0,56.9292,56.9725,56.9292,56.9552,21319.0
2017-03-20 10:45:00,65.74,65.77,65.74,65.76,23482.0,56.9552,56.9812,56.9552,56.9725,23482.0
2017-03-20 10:50:00,65.76,65.79,65.74,65.75,49595.0,56.9725,56.9985,56.9552,56.9638,49595.0
2017-03-20 10:55:00,65.74,65.79,65.73,65.78,29964.0,56.9552,56.9985,56.9465,56.9898,29964.0
2017-03-20 11:00:00,65.77,65.78,65.72,65.75,50952.0,56.9812,56.9898,56.9379,56.9638,50952.0
2017-03-20 11:05:00,65.74,65.77,65.74,65.75,23236.0,56.9552,56.9812,56.9552,56.9638,23236.0
2017-03-20 11:10:00,65.76,65.77,65.71,65.72,61093.0,56.9725,56.9812,56.9292,56.9379,61093.0
2017-03-20 11:15:00,65.72,65.75,65.72,65.75,26278.0,56.9379,56.9638,56.9379,56.9638,26278.0
2017-03-20 11:20:00,65.75,65.76,65.7,65.72,83894.0,56.9638,56.9725,56.9205,56.9379,83894.0
2017-03-20 11:25:00,65.72,65.75,65.71,65.73,14041.0,56.9379,56.9638,56.9292,56.9465,14041.0
2017-03-20 11:30:00,65.73,65.75,65.71,65.73,15632.0,56.9465,56.9638,56.9292,56.9465,15632.0
2017-03-20 11:35:00,65.73,65.75,65.73,65.74,8743.0,56.9465,56.9638,56.9465,56.9552,8743.0
2017-03-20 11:40:00,65.74,65.75,65.72,65.74,119205.0,56.9552,56.9638,56.9379,56.9552,119205.0
2017-03-20 11:45:00,65.74,65.76,65.74,65.75,23034.0,56.9552,56.9725,56.9552,56.9638,23034.0
2017-03-20 11:50:00,65.76,65.79,65.75,65.79,25932.0,56.9725,56.9985,56.9638,56.9985,25932.0
2017-03-20 11:55:00,65.78,65.79,65.76,65.76,29845.0,56.9898,56.9985,56.9725,56.9725,29845.0
2017-03-20 12:00:00,65.76,65.77,65.71,65.73,68210.0,56.9725,56.9812,56.9292,56.9465,68210.0
2017-03-20 12:05:00,65.73,65.76,65.72,65.73,35359.0,56.9465,56.9725,56.9379,56.9465,35359.0
2017-03-20 12:10:00,65.74,65.78,65.74,65.74,31282.0,56.9552,56.9898,56.9552,56.9552,31282.0
2017-03-20 12:15:00,65.74,65.75,65.71,65.72,61610.0,56.9552,56.9638,56.9292,56.9379,61610.0
2017-03-20 12:20:00,65.72,65.73,65.7,65.73,10317.0,56.9379,56.9465,56.9205,56.9465,10317.0
2017-03-20 12:25:00,65.74,65.76,65.73,65.75,111089.0,56.9552,56.9725,56.9465,56.9638,111089.0
2017-03-20 12:30:00,65.75,65.76,65.73,65.75,13818.0,56.9638,56.9725,56.9465,56.9638,13818.0
2017-03-20 12:35:00,65.75,65.75,65.73,65.74,16973.0,56.9638,56.9638,56.9465,56.9552,16973.0
2017-03-20 12:40:00,65.75,65.77,65.74,65.77,25896.0,56.9638,56.9812,56.9552,56.9812,25896.0
2017-03-20 12:45:00,65.76,65.8,65.75,65.76,148218.0,56.9725,57.0072,56.9638,56.9725,148218.0
2017-03-20 12:50:00,65.76,65.78,65.75,65.75,29783.0,56.9725,56.9898,56.9638,56.9638,29783.0
2017-03-20 12:55:00,65.75,65.76,65.74,65.75,44750.0,56.9638,56.9725,56.9552,56.9638,44750.0
2017-03-20 13:00:00,65.76,65.76,65.72,65.72,19623.0,56.9725,56.9725,56.9379,56.9379,19623.0
2017-03-20 13:05:00,65.72,65.73,65.7,65.72,16930.0,56.9379,56.9465,56.9205,56.9379,16930.0
2017-03-20 13:10:00,65.72,65.74,65.71,65.73,85739.0,56.9379,56.9552,56.9292,56.9465,85739.0
2017-03-20 13:15:00,65.73,65.75,65.72,65.73,35493.0,56.9465,56.9638,56.9379,56.9465,35493.0
2017-03-20 13:20:00,65.74,65.74,65.71,65.73,79836.0,56.9552,56.9552,56.9292,56.9465,79836.0
2017-03-20 13:25:00,65.72,65.72,65.7,65.71,17672.0,56.9379,56.9379,56.9205,56.9292,17672.0
2017-03-20 13:30:00,65.71,65.74,65.71,65.73,39623.0,56.9292,56.9552,56.9292,56.9465,39623.0
2017-03-20 13:35:00,65.74,65.74,65.67,65.67,48465.0,56.9552,56.9552,56.8945,56.8945,48465.0
2017-03-20 13:40:00,65.65,65.65,65.56,65.57,93704.0,56.8772,56.8772,56.7992,56.8079,93704.0
2017-03-20 13:45:00,65.57,65.59,65.55,65.58,24265.0,56.8079,56.8252,56.7906,56.8166,24265.0
2017-03-20 13:50:00,65.57,65.59,65.56,65.58,17493.0,56.8079,56.8252,56.7992,56.8166,17493.0
2017-03-20 13:55:00,65.58,65.6,65.57,65.6,44024.0,56.8166,56.8339,56.8079,56.8339,44024.0
2017-03-20 14:00:00,65.6,65.61,65.56,65.57,36960.0,56.8339,56.8426,56.7992,56.8079,36960.0
2017-03-20 14:05:00,65.57,65.62,65.56,65.62,33765.0,56.8079,56.8512,56.7992,56.8512,33765.0
2017-03-20 14:10:00,65.62,65.64,65.61,65.64,37935.0,56.8512,56.8685,56.8426,56.8685,37935.0
2017-03-20 14:15:00,65.63,65.64,65.61,65.63,23723.0,56.8599,56.8685,56.8426,56.8599,23723.0
2017-03-20 14:20:00,65.64,65.64,65.6,65.62,27912.0,56.8685,56.8685,56.8339,56.8512,27912.0
2017-03-20 14:25:00,65.62,65.64,65.61,65.63,26751.0,56.8512,56.8685,56.8426,56.8599,26751.0
2017-03-20 14:30:00,65.63,65.65,65.61,65.63,29637.0,56.8599,56.8772,56.8426,56.8599,29637.0
2017-03-20 14:35:00,65.63,65.64,65.53,65.56,86869.0,56.8599,56.8685,56.7732,56.7992,86869.0
2017-03-20 14:40:00,65.56,65.58,65.55,65.57,52978.0,56.7992,56.8166,56.7906,56.8079,52978.0
2017-03-20 14:45:00,65.57,65.58,65.49,65.52,55652.0,56.8079,56.8166,56.7386,56.7646,55652.0
2017-03-20 14:50:00,65.52,65.55,65.5,65.53,30484.0,56.7646,56.7906,56.7473,56.7732,30484.0
2017-03-20 14:55:00,65.52,65.56,65.52,65.55,25198.0,56.7646,56.7992,56.7646,56.7906,25198.0
2017-03-20 15:00:00,65.55,65.55,65.52,65.53,38158.0,56.7906,56.7906,56.7646,56.7732,38158.0
2017-03-20 15:05:00,65.53,65.55,65.52,65.53,64539.0,56.7732,56.7906,56.7646,56.7732,64539.0
2017-03-20 15:10:00,65.54,65.57,65.53,65.56,42934.0,56.7819,56.8079,56.7732,56.7992,42934.0
2017-03-20 15:15:00,65.56,65.62,65.56,65.61,103772.0,56.7992,56.8512,56.7992,56.8426,103772.0
2017-03-20 15:20:00,65.61,65.61,65.59,65.59,55641.0,56.8426,56.8426,56.8252,56.8252,55641.0
2017-03-20 15:25:00,65.59,65.62,65.57,65.61,86608.0,56.8252,56.8512,56.8079,56.8426,86608.0
2017-03-20 15:30:00,65.61,65.66,65.61,65.64,79200.0,56.8426,56.8859,56.8426,56.8685,79200.0
2017-03-20 15:35:00,65.64,65.67,65.63,65.64,81188.0,56.8685,56.8945,56.8599,56.8685,81188.0
2017-03-20 15:40:00,65.63,65.65,65.62,65.62,78840.0,56.8599,56.8772,56.8512,56.8512,78840.0
2017-03-20 15:45:00,65.62,65.63,65.6,65.61,61359.0,56.8512,56.8599,56.8339,56.8426,61359.0
2017-03-20 15:50:00,65.62,65.64,65.57,65.57,110025.0,56.8512,56.8685,56.8079,56.8079,110025.0
2017-03-20 15:55:00,65.57,65.58,65.54,65.56,350241.0,56.8079,56.8166,56.7819,56.7992,350241.0
2017-03-21 09:30:00,65.74,65.78,65.72,65.77,152402.0,56.9552,56.9898,56.9379,56.9812,152402.0
2017-03-21 09:35:00,65.78,65.79,65.68,65.71,96996.0,56.9898,56.9985,56.9032,56.9292,96996.0
2017-03-21 09:40:00,65.72,65.73,65.64,65.66,86697.0,56.9379,56.9465,56.8685,56.8859,86697.0
2017-03-21 09:45:00,65.66,65.67,65.54,65.54,40467.0,56.8859,56.8945,56.7819,56.7819,40467.0
2017-03-21 09:50:00,65.54,65.55,65.49,65.51,53887.0,56.7819,56.7906,56.7386,56.7559,53887.0
2017-03-21 09:55:00,65.51,65.54,65.47,65.48,70110.0,56.7559,56.7819,56.7213,56.7299,70110.0
2017-03-21 10:00:00,65.48,65.49,65.38,65.42,139641.0,56.7299,56.7386,56.6433,56.6779,139641.0
2017-03-21 10:05:00,65.41,65.43,65.38,65.41,43426.0,56.6693,56.6866,56.6433,56.6693,43426.0
2017-03-21 10:10:00,65.41,65.43,65.32,65.33,127567.0,56.6693,56.6866,56.5913,56.6,127567.0
2017-03-21 10:15:00,65.33,65.34,65.25,65.29,373870.0,56.6,56.6086,56.5307,56.5653,373870.0
2017-03-21 10:20:00,65.28,65.33,65.22,65.22,171590.0,56.5567,56.6,56.5047,56.5047,171590.0
2017-03-21 10:25:00,65.22,65.25,65.1,65.11,250991.0,56.5047,56.5307,56.4007,56.4094,250991.0
2017-03-21 10:30:00,65.11,65.15,65.08,65.14,88785.0,56.4094,56.444,56.3834,56.4354,88785.0
2017-03-21 10:35:00,65.14,65.19,65.12,65.16,128671.0,56.4354,56.4787,56.418,56.4527,128671.0
2017-03-21 10:40:00,65.16,65.18,65.13,65.14,85054.0,56.4527,56.47,56.4267,56.4354,85054.0
2017-03-21 10:45:00,65.14,65.16,65.09,65.09,50355.0,56.4354,56.4527,56.392,56.392,50355.0
2017-03-21 10:50:00,65.1,65.11,64.98,65.0,225377.0,56.4007,56.4094,56.2967,56.3141,225377.0
2017-03-21 10:55:00,65.0,65.01,64.84,64.88,447555.0,56.3141,56.3227,56.1755,56.2101,447555.0
2017-03-21 11:00:00,64.88,64.9,64.85,64.86,271706.0,56.2101,56.2274,56.1841,56.1928,271706.0
2017-03-21 11:05:00,64.85,64.87,64.79,64.84,190438.0,56.1841,56.2014,56.1321,56.1755,190438.0
2017-03-21 11:10:00,64.84,64.91,64.84,64.86,161662.0,56.1755,56.2361,56.1755,56.1928,161662.0
2017-03-21 11:15:00,64.86,64.86,64.63,64.66,199768.0,56.1928,56.1928,55.9935,56.0195,199768.0
2017-03-21 11:20:00,64.66,64.77,64.62,64.76,199375.0,56.0195,56.1148,55.9848,56.1061,199375.0
2017-03-21 11:25:00,64.76,64.79,64.7,64.76,94725.0,56.1061,56.1321,56.0542,56.1061,94725.0
2017-03-21 11:30:00,64.76,64.78,64.64,64.65,201180.0,56.1061,56.1235,56.0022,56.0108,201180.0
2017-03-21 11:35:00,64.66,64.71,64.61,64.7,153596.0,56.0195,56.0628,55.9762,56.0542,153596.0
2017-03-21 11:40:00,64.7,64.78,64.65,64.78,287963.0,56.0542,56.1235,56.0108,56.1235,287963.0
2017-03-21 11:45:00,64.78,64.83,64.72,64.82,123659.0,56.1235,56.1668,56.0715,56.1581,123659.0
2017-03-21 11:50:00,64.83,64.86,64.79,64.84,84058.0,56.1668,56.1928,56.1321,56.1755,84058.0
2017-03-21 11:55:00,64.84,64.9,64.82,64.89,95760.0,56.1755,56.2274,56.1581,56.2188,95760.0
2017-03-21 12:00:00,64.89,64.89,64.81,64.87,172434.0,56.2188,56.2188,56.1495,56.2014,172434.0
2017-03-21 12:05:00,64.86,64.99,64.86,64.94,170198.0,56.1928,56.3054,56.1928,56.2621,170198.0
2017-03-21 12:10:00,64.94,64.94,64.86,64.86,61881.0,56.2621,56.2621,56.1928,56.1928,61881.0
2017-03-21 12:15:00,64.86,64.87,64.78,64.8,53721.0,56.1928,56.2014,56.1235,56.1408,53721.0
2017-03-21 12:20:00,64.81,64.84,64.74,64.77,91470.0,56.1495,56.1755,56.0888,56.1148,91470.0
2017-03-21 12:25:00,64.78,64.81,64.73,64.8,189132.0,56.1235,56.1495,56.0802,56.1408,189132.0
2017-03-21 12:30:00,64.8,64.87,64.79,64.82,61536.0,56.1408,56.2014,56.1321,56.1581,61536.0
2017-03-21 12:35:00,64.82,64.84,64.78,64.83,21164.0,56.1581,56.1755,56.1235,56.1668,21164.0
2017-03-21 12:40:00,64.83,64.85,64.8,64.82,17004.0,56.1668,56.1841,56.1408,56.1581,17004.0
2017-03-21 12:45:00,64.81,64.81,64.71,64.73,94378.0,56.1495,56.1495,56.0628,56.0802,94378.0
2017-03-21 12:50:00,64.72,64.78,64.69,64.76,139331.0,56.0715,56.1235,56.0455,56.1061,139331.0
2017-03-21 12:55:00,64.76,64.81,64.75,64.77,50882.0,56.1061,56.1495,56.0975,56.1148,50882.0
2017-03-21 13:00:00,64.77,64.81,64.76,64.78,44029.0,56.1148,56.1495,56.1061,56.1235,44029.0
2017-03-21 13:05:00,64.77,64.77,64.71,64.71,76922.0,56.1148,56.1148,56.0628,56.0628,76922.0
2017-03-21 13:10:00,64.72,64.76,64.66,64.67,99872.0,56.0715,56.1061,56.0195,56.0282,99872.0
2017-03-21 13:15:00,64.67,64.73,64.67,64.72,33368.0,56.0282,56.0802,56.0282,56.0715,33368.0
2017-03-21 13:20:00,64.73,64.74,64.64,64.68,93638.0,56.0802,56.0888,56.0022,56.0368,93638.0
2017-03-21 13:25:00,64.68,64.76,64.68,64.74,100858.0,56.0368,56.1061,56.0368,56.0888,100858.0
2017-03-21 13:30:00,64.74,64.79,64.72,64.72,73067.0,56.0888,56.1321,56.0715,56.0715,73067.0
2017-03-21 13:35:00,64.72,64.74,64.67,64.7,88517.0,56.0715,56.0888,56.0282,56.0542,88517.0
2017-03-21 13:40:00,64.7,64.73,64.65,64.65,99531.0,56.0542,56.0802,56.0108,56.0108,99531.0
2017-03-21 13:45:00,64.66,64.69,64.6,64.66,104457.0,56.0195,56.0455,55.9675,56.0195,104457.0
2017-03-21 13:50:00,64.64,64.65,64.55,64.59,99145.0,56.0022,56.0108,55.9242,55.9589,99145.0
2017-03-21 13:55:00,64.59,64.62,64.56,64.57,111529.0,55.9589,55.9848,55.9329,55.9415,111529.0
2017-03-21 14:00:00,64.57,64.63,64.54,64.54,82467.0,55.9415,55.9935,55.9155,55.9155,82467.0
2017-03-21 14:05:00,64.54,64.66,64.51,64.65,162032.0,55.9155,56.0195,55.8895,56.0108,162032.0
2017-03-21 14:10:00,64.65,64.66,64.59,64.64,82714.0,56.0108,56.0195,55.9589,56.0022,82714.0
2017-03-21 14:15:00,64.63,64.71,64.61,64.71,85814.0,55.9935,56.0628,55.9762,56.0628,85814.0
2017-03-21 14:20:00,64.71,64.71,64.63,64.65,35782.0,56.0628,56.0628,55.9935,56.0108,35782.0
2017-03-21 14:25:00,64.64,64.68,64.61,64.64,38022.0,56.0022,56.0368,55.9762,56.0022,38022.0
2017-03-21 14:30:00,64.65,64.74,64.63,64.72,128232.0,56.0108,56.0888,55.9935,56.0715,128232.0
2017-03-21 14:35:00,64.73,64.75,64.68,64.72,69639.0,56.0802,56.0975,56.0368,56.0715,69639.0
2017-03-21 14:40:00,64.72,64.73,64.66,64.67,211424.0,56.0715,56.0802,56.0195,56.0282,211424.0
2017-03-21 14:45:00,64.67,64.68,64.56,64.62,171229.0,56.0282,56.0368,55.9329,55.9848,171229.0
2017-03-21 14:50:00,64.62,64.66,64.58,64.65,72961.0,55.9848,56.0195,55.9502,56.0108,72961.0
2017-03-21 14:55:00,64.66,64.71,64.63,64.68,88390.0,56.0195,56.0628,55.9935,56.0368,88390.0
2017-03-21 15:00:00,64.67,64.69,64.64,64.68,63631.0,56.0282,56.0455,56.0022,56.0368,63631.0
2017-03-21 15:05:00,64.68,64.74,64.67,64.69,117781.0,56.0368,56.0888,56.0282,56.0455,117781.0
2017-03-21 15:10:00,64.69,64.75,64.68,64.69,93128.0,56.0455,56.0975,56.0368,56.0455,93128.0
2017-03-21 15:15:00,64.69,64.73,64.66,64.71,62129.0,56.0455,56.0802,56.0195,56.0628,62129.0
2017-03-21 15:20:00,64.7,64.71,64.66,64.68,142260.0,56.0542,56.0628,56.0195,56.0368,142260.0
2017-03-21 15:25:00,64.67,64.71,64.67,64.69,128573.0,56.0282,56.0628,56.0282,56.0455,128573.0
2017-03-21 15:30:00,64.69,64.7,64.63,64.66,225463.0,56.0455,56.0542,55.9935,56.0195,225463.0
2017-03-21 15:35:00,64.64,64.67,64.58,64.58,139325.0,56.0022,56.0282,55.9502,55.9502,139325.0
2017-03-21 15:40:00,64.58,64.61,64.52,64.53,251307.0,55.9502,55.9762,55.8982,55.9069,251307.0
2017-03-21 15:45:00,64.52,64.56,64.5,64.53,256128.0,55.8982,55.9329,55.8809,55.9069,256128.0
2017-03-21 15:50:00,64.53,64.55,64.47,64.53,407581.0,55.9069,55.9242,55.8549,55.9069,407581.0
2017-03-21 15:55:00,64.53,64.58,64.49,64.55,730320.0,55.9069,55.9502,55.8722,55.9242,730320.0
2017-03-22 09:30:00,64.58,64.62,64.5,64.59,351332.0,55.9502,55.9848,55.8809,55.9589,351332.0
2017-03-22 09:35:00,64.59,64.66,64.57,64.58,212091.0,55.9589,56.0195,55.9415,55.9502,212091.0
2017-03-22 09:40:00,64.58,64.65,64.57,64.64,148026.0,55.9502,56.0108,55.9415,56.0022,148026.0
2017-03-22 09:45:00,64.64,64.73,64.63,64.66,135683.0,56.0022,56.0802,55.9935,56.0195,135683.0
2017-03-22 09:50:00,64.67,64.67,64.5,64.51,80917.0,56.0282,56.0282,55.8809,55.8895,80917.0
2017-03-22 09:55:00,64.51,64.52,64.42,64.44,223228.0,55.8895,55.8982,55.8116,55.8289,223228.0
2017-03-22 10:00:00,64.44,64.52,64.41,64.47,253151.0,55.8289,55.8982,55.8029,55.8549,253151.0
2017-03-22 10:05:00,64.48,64.5,64.43,64.47,156453.0,55.8636,55.8809,55.8202,55.8549,156453.0
2017-03-22 10:10:00,64.48,64.48,64.39,64.4,129153.0,55.8636,55.8636,55.7856,55.7942,129153.0
2017-03-22 10:15:00,64.41,64.43,64.35,64.39,266878.0,55.8029,55.8202,55.7509,55.7856,266878.0
2017-03-22 10:20:00,64.38,64.47,64.37,64.41,97053.0,55.7769,55.8549,55.7683,55.8029,97053.0
2017-03-22 10:25:00,64.41,64.46,64.39,64.41,125026.0,55.8029,55.8462,55.7856,55.8029,125026.0
2017-03-22 10:30:00,64.4,64.4,64.33,64.38,286878.0,55.7942,55.7942,55.7336,55.7769,286878.0
2017-03-22 10:35:00,64.38,64.53,64.37,64.5,268800.0,55.7769,55.9069,55.7683,55.8809,268800.0
2017-03-22 10:40:00,64.49,64.58,64.47,64.47,212258.0,55.8722,55.9502,55.8549,55.8549,212258.0
2017-03-22 10:45:00,64.48,64.49,64.44,64.45,169949.0,55.8636,55.8722,55.8289,55.8376,169949.0
2017-03-22 10:50:00,64.45,64.5,64.44,64.47,55937.0,55.8376,55.8809,55.8289,55.8549,55937.0
2017-03-22 10:55:00,64.47,64.54,64.43,64.53,100237.0,55.8549,55.9155,55.8202,55.9069,100237.0
2017-03-22 11:00:00,64.53,64.53,64.44,64.46,80274.0,55.9069,55.9069,55.8289,55.8462,80274.0
2017-03-22 11:05:00,64.47,64.5,64.45,64.47,170621.0,55.8549,55.8809,55.8376,55.8549,170621.0
2017-03-22 11:10:00,64.47,64.5,64.43,64.47,53841.0,55.8549,55.8809,55.8202,55.8549,53841.0
2017-03-22 11:15:00,64.47,64.7,64.47,64.68,367441.0,55.8549,56.0542,55.8549,56.0368,367441.0
2017-03-22 11:20:00,64.68,64.78,64.67,64.77,161476.0,56.0368,56.1235,56.0282,56.1148,161476.0
2017-03-22 11:25:00,64.77,64.77,64.71,64.73,89437.0,56.1148,56.1148,56.0628,56.0802,89437.0
2017-03-22 11:30:00,64.73,64.74,64.66,64.67,37530.0,56.0802,56.0888,56.0195,56.0282,37530.0
2017-03-22 11:35:00,64.68,64.74,64.67,64.72,17151.0,56.0368,56.0888,56.0282,56.0715,17151.0
2017-03-22 11:40:00,64.73,64.78,64.72,64.78,45340.0,56.0802,56.1235,56.0715,56.1235,45340.0
2017-03-22 11:45:00,64.78,64.78,64.72,64.75,25688.0,56.1235,56.1235,56.0715,56.0975,25688.0
2017-03-22 11:50:00,64.75,64.77,64.71,64.71,35928.0,56.0975,56.1148,56.0628,56.0628,35928.0
2017-03-22 11:55:00,64.71,64.76,64.7,64.75,140556.0,56.0628,56.1061,56.0542,56.0975,140556.0
2017-03-22 12:00:00,64.74,64.77,64.72,64.77,141651.0,56.0888,56.1148,56.0715,56.1148,141651.0
2017-03-22 12:05:00,64.78,64.8,64.75,64.75,32367.0,56.1235,56.1408,56.0975,56.0975,32367.0
2017-03-22 12:10:00,64.75,64.75,64.71,64.71,39479.0,56.0975,56.0975,56.0628,56.0628,39479.0
2017-03-22 12:15:00,64.7,64.71,64.65,64.66,43415.0,56.0542,56.0628,56.0108,56.0195,43415.0
2017-03-22 12:20:00,64.67,64.7,64.64,64.67,45992.0,56.0282,56.0542,56.0022,56.0282,45992.0
2017-03-22 12:25:00,64.66,64.69,64.63,64.67,19805.0,56.0195,56.0455,55.9935,56.0282,19805.0
2017-03-22 12:30:00,64.67,64.71,64.64,64.69,99682.0,56.0282,56.0628,56.0022,56.0455,99682.0
2017-03-22 12:35:00,64.69,64.71,64.65,64.66,52132.0,56.0455,56.0628,56.0108,56.0195,52132.0
2017-03-22 12:40:00,64.66,64.68,64.63,64.65,83053.0,56.0195,56.0368,55.9935,56.0108,83053.0
2017-03-22 12:45:00,64.65,64.69,64.64,64.68,26108.0,56.0108,56.0455,56.0022,56.0368,26108.0
2017-03-22 12:50:00,64.67,64.69,64.63,64.66,26641.0,56.0282,56.0455,55.9935,56.0195,26641.0
2017-03-22 12:55:00,64.66,64.69,64.64,64.69,38703.0,56.0195,56.0455,56.0022,56.0455,38703.0
2017-03-22 13:00:00,64.69,64.69,64.57,64.62,203351.0,56.0455,56.0455,55.9415,55.9848,203351.0
2017-03-22 13:05:00,64.62,64.64,64.58,64.64,34006.0,55.9848,56.0022,55.9502,56.0022,34006.0
2017-03-22 13:10:00,64.63,64.66,64.61,64.62,28967.0,55.9935,56.0195,55.9762,55.9848,28967.0
2017-03-22 13:15:00,64.62,64.73,64.62,64.72,108553.0,55.9848,56.0802,55.9848,56.0715,108553.0
2017-03-22 13:20:00,64.71,64.77,64.69,64.73,86143.0,56.0628,56.1148,56.0455,56.0802,86143.0
2017-03-22 13:25:00,64.73,64.75,64.71,64.73,103952.0,56.0802,56.0975,56.0628,56.0802,103952.0
2017-03-22 13:30:00,64.73,64.78,64.72,64.77,50551.0,56.0802,56.1235,56.0715,56.1148,50551.0
2017-03-22 13:35:00,64.77,64.8,64.74,64.78,42105.0,56.1148,56.1408,56.0888,56.1235,42105.0
2017-03-22 13:40:00,64.78,64.8,64.75,64.77,48043.0,56.1235,56.1408,56.0975,56.1148,48043.0
2017-03-22 13:45:00,64.77,64.77,64.68,64.72,125030.0,56.1148,56.1148,56.0368,56.0715,125030.0
2017-03-22 13:50:00,64.72,64.73,64.66,64.68,21551.0,56.0715,56.0802,56.0195,56.0368,21551.0
2017-03-22 13:55:00,64.67,64.67,64.65,64.66,26318.0,56.0282,56.0282,56.0108,56.0195,26318.0
2017-03-22 14:00:00,64.65,64.74,64.65,64.73,36727.0,56.0108,56.0888,56.0108,56.0802,36727.0
2017-03-22 14:05:00,64.72,64.72,64.67,64.7,29015.0,56.0715,56.0715,56.0282,56.0542,29015.0
2017-03-22 14:10:00,64.69,64.75,64.69,64.71,48212.0,56.0455,56.0975,56.0455,56.0628,48212.0
2017-03-22 14:15:00,64.72,64.75,64.7,64.7,53055.0,56.0715,56.0975,56.0542,56.0542,53055.0
2017-03-22 14:20:00,64.71,64.73,64.69,64.73,270656.0,56.0628,56.0802,56.0455,56.0802,270656.0
2017-03-22 14:25:00,64.73,64.73,64.67,64.68,124687.0,56.0802,56.0802,56.0282,56.0368,124687.0
2017-03-22 14:30:00,64.68,64.73,64.68,64.7,23673.0,56.0368,56.0802,56.0368,56.0542,23673.0
2017-03-22 14:35:00,64.71,64.76,64.71,64.76,44995.0,56.0628,56.1061,56.0628,56.1061,44995.0
2017-03-22 14:40:00,64.76,64.77,64.74,64.75,29172.0,56.1061,56.1148,56.0888,56.0975,29172.0
2017-03-22 14:45:00,64.75,64.77,64.72,64.77,41909.0,56.0975,56.1148,56.0715,56.1148,41909.0
2017-03-22 14:50:00,64.77,64.81,64.76,64.77,36922.0,56.1148,56.1495,56.1061,56.1148,36922.0
2017-03-22 14:55:00,64.76,64.79,64.75,64.79,38073.0,56.1061,56.1321,56.0975,56.1321,38073.0
2017-03-22 15:00:00,64.78,64.81,64.78,64.78,56277.0,56.1235,56.1495,56.1235,56.1235,56277.0
2017-03-22 15:05:00,64.78,64.81,64.78,64.79,77994.0,56.1235,56.1495,56.1235,56.1321,77994.0
2017-03-22 15:10:00,64.79,64.81,64.78,64.8,55854.0,56.1321,56.1495,56.1235,56.1408,55854.0
2017-03-22 15:15:00,64.8,64.85,64.79,64.85,125381.0,56.1408,56.1841,56.1321,56.1841,125381.0
2017-03-22 15:20:00,64.85,64.92,64.85,64.88,70952.0,56.1841,56.2448,56.1841,56.2101,70952.0
2017-03-22 15:25:00,64.88,64.88,64.82,64.82,67072.0,56.2101,56.2101,56.1581,56.1581,67072.0
2017-03-22 15:30:00,64.82,64.84,64.8,64.81,77119.0,56.1581,56.1755,56.1408,56.1495,77119.0
2017-03-22 15:35:00,64.81,64.81,64.76,64.78,144815.0,56.1495,56.1495,56.1061,56.1235,144815.0
2017-03-22 15:40:00,64.78,64.84,64.77,64.79,313631.0,56.1235,56.1755,56.1148,56.1321,313631.0
2017-03-22 15:45:00,64.79,64.84,64.79,64.83,120080.0,56.1321,56.1755,56.1321,56.1668,120080.0
2017-03-22 15:50:00,64.83,64.88,64.82,64.86,274761.0,56.1668,56.2101,56.1581,56.1928,274761.0
2017-03-22 15:55:00,64.85,64.88,64.78,64.8,1752823.0,56.1841,56.2101,56.1235,56.1408,1752823.0
2017-03-23 09:30:00,64.86,64.86,64.62,64.63,407833.0,56.1928,56.1928,55.9848,55.9935,407833.0
2017-03-23 09:35:00,64.63,64.82,64.61,64.72,678697.0,55.9935,56.1581,55.9762,56.0715,678697.0
2017-03-23 09:40:00,64.73,64.81,64.72,64.8,235970.0,56.0802,56.1495,56.0715,56.1408,235970.0
2017-03-23 09:45:00,64.8,64.82,64.75,64.75,172157.0,56.1408,56.1581,56.0975,56.0975,172157.0
2017-03-23 09:50:00,64.76,64.77,64.69,64.69,174806.0,56.1061,56.1148,56.0455,56.0455,174806.0
2017-03-23 09:55:00,64.7,64.78,64.7,64.71,58656.0,56.0542,56.1235,56.0542,56.0628,58656.0
2017-03-23 10:00:00,64.72,64.81,64.72,64.78,144756.0,56.0715,56.1495,56.0715,56.1235,144756.0
2017-03-23 10:05:00,64.78,64.78,64.73,64.75,74732.0,56.1235,56.1235,56.0802,56.0975,74732.0
2017-03-23 10:10:00,64.74,64.79,64.69,64.79,39558.0,56.0888,56.1321,56.0455,56.1321,39558.0
2017-03-23 10:15:00,64.79,64.8,64.74,64.75,47407.0,56.1321,56.1408,56.0888,56.0975,47407.0
2017-03-23 10:20:00,64.75,64.86,64.75,64.85,77955.0,56.0975,56.1928,56.0975,56.1841,77955.0
2017-03-23 10:25:00,64.85,64.85,64.79,64.82,34558.0,56.1841,56.1841,56.1321,56.1581,34558.0
2017-03-23 10:30:00,64.82,64.86,64.8,64.84,43837.0,56.1581,56.1928,56.1408,56.1755,43837.0
2017-03-23 10:35:00,64.84,64.93,64.84,64.91,107464.0,56.1755,56.2534,56.1755,56.2361,107464.0
2017-03-23 10:40:00,64.92,64.98,64.92,64.94,48471.0,56.2448,56.2967,56.2448,56.2621,48471.0
2017-03-23 10:45:00,64.95,64.97,64.91,64.95,126439.0,56.2708,56.2881,56.2361,56.2708,126439.0
2017-03-23 10:50:00,64.95,65.0,64.94,64.99,54460.0,56.2708,56.3141,56.2621,56.3054,54460.0
2017-03-23 10:55:00,64.99,65.01,64.95,64.95,35505.0,56.3054,56.3227,56.2708,56.2708,35505.0
2017-03-23 11:00:00,64.95,64.98,64.93,64.93,24973.0,56.2708,56.2967,56.2534,56.2534,24973.0
2017-03-23 11:05:00,64.92,65.01,64.92,65.01,86432.0,56.2448,56.3227,56.2448,56.3227,86432.0
2017-03-23 11:10:00,65.0,65.07,64.98,65.07,53393.0,56.3141,56.3747,56.2967,56.3747,53393.0
2017-03-23 11:15:00,65.07,65.13,65.07,65.08,130030.0,56.3747,56.4267,56.3747,56.3834,130030.0
2017-03-23 11:20:00,65.08,65.08,65.03,65.07,51594.0,56.3834,56.3834,56.3401,56.3747,51594.0
2017-03-23 11:25:00,65.07,65.07,65.03,65.06,26991.0,56.3747,56.3747,56.3401,56.3661,26991.0
2017-03-23 11:30:00,65.07,65.1,65.06,65.08,38384.0,56.3747,56.4007,56.3661,56.3834,38384.0
2017-03-23 11:35:00,65.07,65.08,65.03,65.08,35714.0,56.3747,56.3834,56.3401,56.3834,35714.0
2017-03-23 11:40:00,65.07,65.08,65.02,65.04,75296.0,56.3747,56.3834,56.3314,56.3487,75296.0
2017-03-23 11:45:00,65.03,65.04,65.0,65.03,18952.0,56.3401,56.3487,56.3141,56.3401,18952.0
2017-03-23 11:50:00,65.03,65.03,64.98,65.0,22258.0,56.3401,56.3401,56.2967,56.3141,22258.0
2017-03-23 11:55:00,65.0,65.01,64.97,64.99,27423.0,56.3141,56.3227,56.2881,56.3054,27423.0
2017-03-23 12:00:00,64.99,65.03,64.99,65.03,25449.0,56.3054,56.3401,56.3054,56.3401,25449.0
2017-03-23 12:05:00,65.03,65.05,65.0,65.03,30003.0,56.3401,56.3574,56.3141,56.3401,30003.0
2017-03-23 12:10:00,65.02,65.06,65.02,65.04,79462.0,56.3314,56.3661,56.3314,56.3487,79462.0
2017-03-23 12:15:00,65.05,65.1,65.05,65.06,47561.0,56.3574,56.4007,56.3574,56.3661,47561.0
2017-03-23 12:20:00,65.06,65.09,65.06,65.09,21382.0,56.3661,56.392,56.3661,56.392,21382.0
2017-03-23 12:25:00,65.09,65.09,65.06,65.07,32819.0,56.392,56.392,56.3661,56.3747,32819.0
2017-03-23 12:30:00,65.08,65.08,65.03,65.06,25435.0,56.3834,56.3834,56.3401,56.3661,25435.0
2017-03-23 12:35:00,65.05,65.07,65.05,65.06,11601.0,56.3574,56.3747,56.3574,56.3661,11601.0
2017-03-23 12:40:00,65.05,65.09,65.05,65.09,52545.0,56.3574,56.392,56.3574,56.392,52545.0
2017-03-23 12:45:00,65.09,65.11,65.06,65.06,19743.0,56.392,56.4094,56.3661,56.3661,19743.0
2017-03-23 12:50:00,65.06,65.08,65.05,65.07,67962.0,56.3661,56.3834,56.3574,56.3747,67962.0
2017-03-23 12:55:00,65.07,65.12,65.07,65.11,21521.0,56.3747,56.418,56.3747,56.4094,21521.0
2017-03-23 13:00:00,65.11,65.11,64.97,64.98,97568.0,56.4094,56.4094,56.2881,56.2967,97568.0
2017-03-23 13:05:00,64.98,65.01,64.88,64.89,218825.0,56.2967,56.3227,56.2101,56.2188,218825.0
2017-03-23 13:10:00,64.87,64.93,64.84,64.89,105238.0,56.2014,56.2534,56.1755,56.2188,105238.0
2017-03-23 13:15:00,64.89,64.92,64.86,64.89,48589.0,56.2188,56.2448,56.1928,56.2188,48589.0
2017-03-23 13:20:00,64.89,64.94,64.88,64.91,45784.0,56.2188,56.2621,56.2101,56.2361,45784.0
2017-03-23 13:25:00,64.92,64.94,64.83,64.84,66047.0,56.2448,56.2621,56.1668,56.1755,66047.0
2017-03-23 13:30:00,64.83,64.89,64.82,64.88,113922.0,56.1668,56.2188,56.1581,56.2101,113922.0
2017-03-23 13:35:00,64.88,64.91,64.84,64.85,128405.0,56.2101,56.2361,56.1755,56.1841,128405.0
2017-03-23 13:40:00,64.85,64.93,64.83,64.9,52153.0,56.1841,56.2534,56.1668,56.2274,52153.0
2017-03-23 13:45:00,64.91,64.96,64.9,64.95,34261.0,56.2361,56.2794,56.2274,56.2708,34261.0
2017-03-23 13:50:00,64.95,64.99,64.94,64.97,15628.0,56.2708,56.3054,56.2621,56.2881,15628.0
2017-03-23 13:55:00,64.97,64.98,64.93,64.93,15932.0,56.2881,56.2967,56.2534,56.2534,15932.0
2017-03-23 14:00:00,64.93,64.96,64.91,64.95,23019.0,56.2534,56.2794,56.2361,56.2708,23019.0
2017-03-23 14:05:00,64.95,64.97,64.92,64.96,28929.0,56.2708,56.2881,56.2448,56.2794,28929.0
2017-03-23 14:10:00,64.95,64.96,64.94,64.94,22643.0,56.2708,56.2794,56.2621,56.2621,22643.0
2017-03-23 14:15:00,64.94,64.96,64.93,64.96,24002.0,56.2621,56.2794,56.2534,56.2794,24002.0
2017-03-23 14:20:00,64.95,64.97,64.93,64.94,25336.0,56.2708,56.2881,56.2534,56.2621,25336.0
2017-03-23 14:25:00,64.93,64.95,64.92,64.93,27483.0,56.2534,56.2708,56.2448,56.2534,27483.0
2017-03-23 14:30:00,64.92,64.95,64.92,64.93,27516.0,56.2448,56.2708,56.2448,56.2534,27516.0
2017-03-23 14:35:00,64.92,64.93,64.87,64.91,119262.0,56.2448,56.2534,56.2014,56.2361,119262.0
2017-03-23 14:40:00,64.92,64.95,64.9,64.94,35497.0,56.2448,56.2708,56.2274,56.2621,35497.0
2017-03-23 14:45:00,64.95,64.95,64.92,64.92,28509.0,56.2708,56.2708,56.2448,56.2448,28509.0
2017-03-23 14:50:00,64.92,64.93,64.9,64.92,20092.0,56.2448,56.2534,56.2274,56.2448,20092.0
2017-03-23 14:55:00,64.92,64.98,64.88,64.88,39169.0,56.2448,56.2967,56.2101,56.2101,39169.0
2017-03-23 15:00:00,64.88,64.89,64.82,64.84,99918.0,56.2101,56.2188,56.1581,56.1755,99918.0
2017-03-23 15:05:00,64.84,64.86,64.83,64.83,38709.0,56.1755,56.1928,56.1668,56.1668,38709.0
2017-03-23 15:10:00,64.84,64.85,64.77,64.8,151567.0,56.1755,56.1841,56.1148,56.1408,151567.0
2017-03-23 15:15:00,64.8,64.82,64.72,64.74,163715.0,56.1408,56.1581,56.0715,56.0888,163715.0
2017-03-23 15:20:00,64.74,64.82,64.74,64.76,122260.0,56.0888,56.1581,56.0888,56.1061,122260.0
2017-03-23 15:25:00,64.75,64.77,64.68,64.68,164267.0,56.0975,56.1148,56.0368,56.0368,164267.0
2017-03-23 15:30:00,64.69,64.71,64.57,64.6,325514.0,56.0455,56.0628,55.9415,55.9675,325514.0
2017-03-23 15:35:00,64.6,64.71,64.59,64.7,143429.0,55.9675,56.0628,55.9589,56.0542,143429.0
2017-03-23 15:40:00,64.69,64.73,64.62,64.63,142457.0,56.0455,56.0802,55.9848,55.9935,142457.0
2017-03-23 15:45:00,64.62,64.72,64.6,64.72,191442.0,55.9848,56.0715,55.9675,56.0715,191442.0
2017-03-23 15:50:00,64.71,64.72,64.63,64.68,210256.0,56.0628,56.0715,55.9935,56.0368,210256.0
2017-03-23 15:55:00,64.67,64.77,64.64,64.69,754713.0,56.0282,56.1148,56.0022,56.0455,754713.0
2017-03-24 09:30:00,64.68,64.81,64.64,64.8,164346.0,56.0368,56.1495,56.0022,56.1408,164346.0
2017-03-24 09:35:00,64.8,64.87,64.7,64.8,170142.0,56.1408,56.2014,56.0542,56.1408,170142.0
2017-03-24 09:40:00,64.81,64.9,64.79,64.9,277860.0,56.1495,56.2274,56.1321,56.2274,277860.0
2017-03-24 09:45:00,64.89,64.94,64.84,64.94,61150.0,56.2188,56.2621,56.1755,56.2621,61150.0
2017-03-24 09:50:00,64.94,64.95,64.91,64.91,89528.0,56.2621,56.2708,56.2361,56.2361,89528.0
2017-03-24 09:55:00,64.92,64.92,64.84,64.86,59028.0,56.2448,56.2448,56.1755,56.1928,59028.0
2017-03-24 10:00:00,64.85,64.9,64.82,64.83,67914.0,56.1841,56.2274,56.1581,56.1668,67914.0
2017-03-24 10:05:00,64.83,64.87,64.83,64.83,49534.0,56.1668,56.2014,56.1668,56.1668,49534.0
2017-03-24 10:10:00,64.83,64.85,64.78,64.84,77171.0,56.1668,56.1841,56.1235,56.1755,77171.0
2017-03-24 10:15:00,64.83,64.87,64.82,64.85,73183.0,56.1668,56.2014,56.1581,56.1841,73183.0
2017-03-24 10:20:00,64.84,64.87,64.8,64.85,50862.0,56.1755,56.2014,56.1408,56.1841,50862.0
2017-03-24 10:25:00,64.84,64.87,64.8,64.87,50914.0,56.1755,56.2014,56.1408,56.2014,50914.0
2017-03-24 10:30:00,64.87,64.9,64.84,64.84,125111.0,56.2014,56.2274,56.1755,56.1755,125111.0
2017-03-24 10:35:00,64.84,64.86,64.8,64.8,69264.0,56.1755,56.1928,56.1408,56.1408,69264.0
2017-03-24 10:40:00,64.81,64.87,64.8,64.84,34137.0,56.1495,56.2014,56.1408,56.1755,34137.0
2017-03-24 10:45:00,64.84,64.87,64.82,64.84,35961.0,56.1755,56.2014,56.1581,56.1755,35961.0
2017-03-24 10:50:00,64.84,64.86,64.79,64.85,59040.0,56.1755,56.1928,56.1321,56.1841,59040.0
2017-03-24 10:55:00,64.85,64.88,64.84,64.86,105314.0,56.1841,56.2101,56.1755,56.1928,105314.0
2017-03-24 11:00:00,64.86,64.89,64.83,64.88,106127.0,56.1928,56.2188,56.1668,56.2101,106127.0
2017-03-24 11:05:00,64.88,64.9,64.83,64.85,53323.0,56.2101,56.2274,56.1668,56.1841,53323.0
2017-03-24 11:10:00,64.85,64.86,64.81,64.83,47442.0,56.1841,56.1928,56.1495,56.1668,47442.0
2017-03-24 11:15:00,64.83,64.83,64.78,64.8,62454.0,56.1668,56.1668,56.1235,56.1408,62454.0
2017-03-24 11:20:00,64.8,64.8,64.72,64.73,28072.0,56.1408,56.1408,56.0715,56.0802,28072.0
2017-03-24 11:25:00,64.73,64.75,64.72,64.72,47801.0,56.0802,56.0975,56.0715,56.0715,47801.0
2017-03-24 11:30:00,64.73,64.77,64.71,64.76,17850.0,56.0802,56.1148,56.0628,56.1061,17850.0
2017-03-24 11:35:00,64.76,64.8,64.76,64.78,21042.0,56.1061,56.1408,56.1061,56.1235,21042.0
2017-03-24 11:40:00,64.78,64.8,64.76,64.76,30431.0,56.1235,56.1408,56.1061,56.1061,30431.0
2017-03-24 11:45:00,64.76,64.79,64.76,64.78,43994.0,56.1061,56.1321,56.1061,56.1235,43994.0
2017-03-24 11:50:00,64.78,64.83,64.78,64.81,19492.0,56.1235,56.1668,56.1235,56.1495,19492.0
2017-03-24 11:55:00,64.81,64.83,64.8,64.82,20594.0,56.1495,56.1668,56.1408,56.1581,20594.0
2017-03-24 12:00:00,64.83,64.84,64.8,64.82,49268.0,56.1668,56.1755,56.1408,56.1581,49268.0
2017-03-24 12:05:00,64.82,64.83,64.81,64.83,160619.0,56.1581,56.1668,56.1495,56.1668,160619.0
2017-03-24 12:10:00,64.82,64.83,64.69,64.73,325360.0,56.1581,56.1668,56.0455,56.0802,325360.0
2017-03-24 12:15:00,64.72,64.72,64.66,64.66,148222.0,56.0715,56.0715,56.0195,56.0195,148222.0
2017-03-24 12:20:00,64.66,64.7,64.62,64.66,259523.0,56.0195,56.0542,55.9848,56.0195,259523.0
2017-03-24 12:25:00,64.65,64.8,64.63,64.77,174095.0,56.0108,56.1408,55.9935,56.1148,174095.0
2017-03-24 12:30:00,64.77,64.8,64.73,64.74,63314.0,56.1148,56.1408,56.0802,56.0888,63314.0
2017-03-24 12:35:00,64.74,64.8,64.73,64.8,68531.0,56.0888,56.1408,56.0802,56.1408,68531.0
2017-03-24 12:40:00,64.78,64.8,64.76,64.8,58568.0,56.1235,56.1408,56.1061,56.1408,58568.0
2017-03-24 12:45:00,64.8,64.81,64.77,64.79,31400.0,56.1408,56.1495,56.1148,56.1321,31400.0
2017-03-24 12:50:00,64.79,64.8,64.69,64.75,120054.0,56.1321,56.1408,56.0455,56.0975,120054.0
2017-03-24 12:55:00,64.75,64.75,64.7,64.72,57602.0,56.0975,56.0975,56.0542,56.0715,57602.0
2017-03-24 13:00:00,64.73,64.76,64.7,64.71,46071.0,56.0802,56.1061,56.0542,56.0628,46071.0
2017-03-24 13:05:00,64.71,64.72,64.65,64.67,104806.0,56.0628,56.0715,56.0108,56.0282,104806.0
2017-03-24 13:10:00,64.67,64.68,64.63,64.65,73141.0,56.0282,56.0368,55.9935,56.0108,73141.0
2017-03-24 13:15:00,64.64,64.68,64.64,64.65,66880.0,56.0022,56.0368,56.0022,56.0108,66880.0
2017-03-24 13:20:00,64.64,64.7,64.64,64.69,58090.0,56.0022,56.0542,56.0022,56.0455,58090.0
2017-03-24 13:25:00,64.69,64.76,64.68,64.75,82759.0,56.0455,56.1061,56.0368,56.0975,82759.0
2017-03-24 13:30:00,64.75,64.75,64.69,64.72,43858.0,56.0975,56.0975,56.0455,56.0715,43858.0
2017-03-24 13:35:00,64.71,64.72,64.67,64.68,19584.0,56.0628,56.0715,56.0282,56.0368,19584.0
2017-03-24 13:40:00,64.67,64.7,64.67,64.68,18466.0,56.0282,56.0542,56.0282,56.0368,18466.0
2017-03-24 13:45:00,64.69,64.7,64.65,64.69,90314.0,56.0455,56.0542,56.0108,56.0455,90314.0
2017-03-24 13:50:00,64.68,64.69,64.62,64.63,49565.0,56.0368,56.0455,55.9848,55.9935,49565.0
2017-03-24 13:55:00,64.62,64.63,64.53,64.56,132172.0,55.9848,55.9935,55.9069,55.9329,132172.0
2017-03-24 14:00:00,64.56,64.61,64.56,64.58,165446.0,55.9329,55.9762,55.9329,55.9502,165446.0
2017-03-24 14:05:00,64.58,64.61,64.56,64.56,126908.0,55.9502,55.9762,55.9329,55.9329,126908.0
2017-03-24 14:10:00,64.57,64.59,64.56,64.56,115049.0,55.9415,55.9589,55.9329,55.9329,115049.0
2017-03-24 14:15:00,64.56,64.61,64.55,64.6,77919.0,55.9329,55.9762,55.9242,55.9675,77919.0
2017-03-24 14:20:00,64.6,64.62,64.57,64.61,31371.0,55.9675,55.9848,55.9415,55.9762,31371.0
2017-03-24 14:25:00,64.6,64.62,64.57,64.58,81697.0,55.9675,55.9848,55.9415,55.9502,81697.0
2017-03-24 14:30:00,64.57,64.59,64.55,64.55,21584.0,55.9415,55.9589,55.9242,55.9242,21584.0
2017-03-24 14:35:00,64.55,64.56,64.52,64.54,96825.0,55.9242,55.9329,55.8982,55.9155,96825.0
2017-03-24 14:40:00,64.53,64.54,64.5,64.52,43524.0,55.9069,55.9155,55.8809,55.8982,43524.0
2017-03-24 14:45:00,64.53,64.56,64.47,64.51,201546.0,55.9069,55.9329,55.8549,55.8895,201546.0
2017-03-24 14:50:00,64.51,64.51,64.41,64.43,61297.0,55.8895,55.8895,55.8029,55.8202,61297.0
2017-03-24 14:55:00,64.44,64.46,64.41,64.42,95042.0,55.8289,55.8462,55.8029,55.8116,95042.0
2017-03-24 15:00:00,64.43,64.43,64.33,64.38,215856.0,55.8202,55.8202,55.7336,55.7769,215856.0
2017-03-24 15:05:00,64.38,64.38,64.31,64.35,219300.0,55.7769,55.7769,55.7163,55.7509,219300.0
2017-03-24 15:10:00,64.35,64.36,64.3,64.31,56341.0,55.7509,55.7596,55.7076,55.7163,56341.0
2017-03-24 15:15:00,64.31,64.35,64.25,64.3,124518.0,55.7163,55.7509,55.6643,55.7076,124518.0
2017-03-24 15:20:00,64.31,64.35,64.29,64.34,94551.0,55.7163,55.7509,55.6989,55.7423,94551.0
2017-03-24 15:25:00,64.35,64.37,64.32,64.36,104538.0,55.7509,55.7683,55.7249,55.7596,104538.0
2017-03-24 15:30:00,64.35,64.41,64.27,64.39,250314.0,55.7509,55.8029,55.6816,55.7856,250314.0
2017-03-24 15:35:00,64.39,64.6,64.36,64.59,631870.0,55.7856,55.9675,55.7596,55.9589,631870.0
2017-03-24 15:40:00,64.59,64.67,64.58,64.6,698768.0,55.9589,56.0282,55.9502,55.9675,698768.0
2017-03-24 15:45:00,64.59,64.59,64.4,64.45,437716.0,55.9589,55.9589,55.7942,55.8376,437716.0
2017-03-24 15:50:00,64.45,64.59,64.44,64.55,300146.0,55.8376,55.9589,55.8289,55.9242,300146.0
2017-03-24 15:55:00,64.55,64.56,64.45,64.5,852579.0,55.9242,55.9329,55.8376,55.8809,852579.0
2017-03-27 09:30:00,63.91,63.96,63.72,63.74,1143657.0,55.3697,55.413,55.2051,55.2224,1143657.0
2017-03-27 09:35:00,63.74,63.75,63.57,63.68,350615.0,55.2224,55.2311,55.0752,55.1705,350615.0
2017-03-27 09:40:00,63.68,63.69,63.56,63.57,685574.0,55.1705,55.1791,55.0665,55.0752,685574.0
2017-03-27 09:45:00,63.57,63.76,63.55,63.74,1076157.0,55.0752,55.2398,55.0578,55.2224,1076157.0
2017-03-27 09:50:00,63.75,63.93,63.74,63.8,484692.0,55.2311,55.3871,55.2224,55.2744,484692.0
2017-03-27 09:55:00,63.81,63.83,63.76,63.8,271835.0,55.2831,55.3004,55.2398,55.2744,271835.0
2017-03-27 10:00:00,63.8,63.8,63.66,63.69,255026.0,55.2744,55.2744,55.1531,55.1791,255026.0
2017-03-27 10:05:00,63.69,63.76,63.64,63.67,193874.0,55.1791,55.2398,55.1358,55.1618,193874.0
2017-03-27 10:10:00,63.68,63.74,63.67,63.71,71323.0,55.1705,55.2224,55.1618,55.1965,71323.0
2017-03-27 10:15:00,63.71,63.75,63.64,63.66,134699.0,55.1965,55.2311,55.1358,55.1531,134699.0
2017-03-27 10:20:00,63.66,63.68,63.62,63.66,42436.0,55.1531,55.1705,55.1185,55.1531,42436.0
2017-03-27 10:25:00,63.67,63.77,63.65,63.72,122845.0,55.1618,55.2484,55.1445,55.2051,122845.0
2017-03-27 10:30:00,63.72,63.83,63.72,63.79,92121.0,55.2051,55.3004,55.2051,55.2658,92121.0
2017-03-27 10:35:00,63.79,63.86,63.75,63.8,90177.0,55.2658,55.3264,55.2311,55.2744,90177.0
2017-03-27 10:40:00,63.8,63.89,63.76,63.88,176970.0,55.2744,55.3524,55.2398,55.3437,176970.0
2017-03-27 10:45:00,63.88,63.88,63.78,63.79,215312.0,55.3437,55.3437,55.2571,55.2658,215312.0
2017-03-27 10:50:00,63.79,63.83,63.76,63.8,126209.0,55.2658,55.3004,55.2398,55.2744,126209.0
2017-03-27 10:55:00,63.8,63.88,63.79,63.88,212400.0,55.2744,55.3437,55.2658,55.3437,212400.0
2017-03-27 11:00:00,63.88,63.92,63.87,63.9,83198.0,55.3437,55.3784,55.3351,55.3611,83198.0
2017-03-27 11:05:00,63.9,63.91,63.86,63.87,78924.0,55.3611,55.3697,55.3264,55.3351,78924.0
2017-03-27 11:10:00,63.87,63.9,63.83,63.87,93032.0,55.3351,55.3611,55.3004,55.3351,93032.0
2017-03-27 11:15:00,63.87,63.92,63.86,63.89,60015.0,55.3351,55.3784,55.3264,55.3524,60015.0
2017-03-27 11:20:00,63.89,63.96,63.88,63.95,59624.0,55.3524,55.413,55.3437,55.4044,59624.0
2017-03-27 11:25:00,63.95,64.04,63.93,64.03,230605.0,55.4044,55.4824,55.3871,55.4737,230605.0
2017-03-27 11:30:00,64.03,64.11,64.02,64.1,275875.0,55.4737,55.543,55.465,55.5343,275875.0
2017-03-27 11:35:00,64.11,64.12,64.07,64.11,247859.0,55.543,55.5517,55.5083,55.543,247859.0
2017-03-27 11:40:00,64.12,64.14,64.1,64.11,73899.0,55.5517,55.569,55.5343,55.543,73899.0
2017-03-27 11:45:00,64.11,64.13,64.06,64.06,102287.0,55.543,55.5603,55.4997,55.4997,102287.0
2017-03-27 11:50:00,64.05,64.06,64.01,64.03,87991.0,55.491,55.4997,55.4564,55.4737,87991.0
2017-03-27 11:55:00,64.04,64.09,64.04,64.09,28654.0,55.4824,55.5257,55.4824,55.5257,28654.0
2017-03-27 12:00:00,64.09,64.12,64.05,64.12,39655.0,55.5257,55.5517,55.491,55.5517,39655.0
2017-03-27 12:05:00,64.13,64.16,64.11,64.11,35424.0,55.5603,55.5863,55.543,55.543,35424.0
2017-03-27 12:10:00,64.12,64.14,64.11,64.12,37131.0,55.5517,55.569,55.543,55.5517,37131.0
2017-03-27 12:15:00,64.12,64.16,64.1,64.16,49441.0,55.5517,55.5863,55.5343,55.5863,49441.0
2017-03-27 12:20:00,64.16,64.16,64.11,64.15,59192.0,55.5863,55.5863,55.543,55.5777,59192.0
2017-03-27 12:25:00,64.14,64.15,64.11,64.12,73439.0,55.569,55.5777,55.543,55.5517,73439.0
2017-03-27 12:30:00,64.12,64.13,64.09,64.13,98993.0,55.5517,55.5603,55.5257,55.5603,98993.0
2017-03-27 12:35:00,64.13,64.16,64.12,64.13,30457.0,55.5603,55.5863,55.5517,55.5603,30457.0
2017-03-27 12:40:00,64.13,64.17,64.12,64.16,28831.0,55.5603,55.595,55.5517,55.5863,28831.0
2017-03-27 12:45:00,64.15,64.19,64.13,64.18,40164.0,55.5777,55.6123,55.5603,55.6036,40164.0
2017-03-27 12:50:00,64.17,64.24,64.16,64.23,52815.0,55.595,55.6556,55.5863,55.647,52815.0
2017-03-27 12:55:00,64.22,64.25,64.21,64.24,57578.0,55.6383,55.6643,55.6296,55.6556,57578.0
2017-03-27 13:00:00,64.24,64.32,64.24,64.32,47111.0,55.6556,55.7249,55.6556,55.7249,47111.0
2017-03-27 13:05:00,64.31,64.33,64.29,64.31,49521.0,55.7163,55.7336,55.6989,55.7163,49521.0
2017-03-27 13:10:00,64.32,64.32,64.26,64.28,45330.0,55.7249,55.7249,55.673,55.6903,45330.0
2017-03-27 13:15:00,64.26,64.28,64.25,64.26,43565.0,55.673,55.6903,55.6643,55.673,43565.0
2017-03-27 13:20:00,64.26,64.31,64.26,64.29,26789.0,55.673,55.7163,55.673,55.6989,26789.0
2017-03-27 13:25:00,64.29,64.29,64.21,64.25,57239.0,55.6989,55.6989,55.6296,55.6643,57239.0
2017-03-27 13:30:00,64.25,64.27,64.23,64.24,95307.0,55.6643,55.6816,55.647,55.6556,95307.0
2017-03-27 13:35:00,64.24,64.27,64.21,64.22,73504.0,55.6556,55.6816,55.6296,55.6383,73504.0
2017-03-27 13:40:00,64.21,64.27,64.21,64.24,49670.0,55.6296,55.6816,55.6296,55.6556,49670.0
2017-03-27 13:45:00,64.24,64.25,64.21,64.23,49668.0,55.6556,55.6643,55.6296,55.647,49668.0
2017-03-27 13:50:00,64.24,64.25,64.21,64.24,77554.0,55.6556,55.6643,55.6296,55.6556,77554.0
2017-03-27 13:55:00,64.24,64.26,64.23,64.23,25616.0,55.6556,55.673,55.647,55.647,25616.0
2017-03-27 14:00:00,64.24,64.3,64.24,64.28,37585.0,55.6556,55.7076,55.6556,55.6903,37585.0
2017-03-27 14:05:00,64.29,64.33,64.29,64.31,35399.0,55.6989,55.7336,55.6989,55.7163,35399.0
2017-03-27 14:10:00,64.31,64.31,64.25,64.25,33636.0,55.7163,55.7163,55.6643,55.6643,33636.0
2017-03-27 14:15:00,64.25,64.25,64.17,64.18,195356.0,55.6643,55.6643,55.595,55.6036,195356.0
2017-03-27 14:20:00,64.18,64.22,64.17,64.21,102082.0,55.6036,55.6383,55.595,55.6296,102082.0
2017-03-27 14:25:00,64.21,64.23,64.17,64.22,48867.0,55.6296,55.647,55.595,55.6383,48867.0
2017-03-27 14:30:00,64.22,64.24,64.19,64.23,68544.0,55.6383,55.6556,55.6123,55.647,68544.0
2017-03-27 14:35:00,64.24,64.25,64.21,64.21,64197.0,55.6556,55.6643,55.6296,55.6296,64197.0
2017-03-27 14:40:00,64.21,64.22,64.19,64.21,48507.0,55.6296,55.6383,55.6123,55.6296,48507.0
2017-03-27 14:45:00,64.2,64.3,64.2,64.28,121702.0,55.621,55.7076,55.621,55.6903,121702.0
2017-03-27 14:50:00,64.28,64.29,64.25,64.26,66513.0,55.6903,55.6989,55.6643,55.673,66513.0
2017-03-27 14:55:00,64.26,64.32,64.24,64.31,57918.0,55.673,55.7249,55.6556,55.7163,57918.0
2017-03-27 15:00:00,64.31,64.34,64.29,64.33,110714.0,55.7163,55.7423,55.6989,55.7336,110714.0
2017-03-27 15:05:00,64.32,64.33,64.26,64.28,98447.0,55.7249,55.7336,55.673,55.6903,98447.0
2017-03-27 15:10:00,64.28,64.31,64.27,64.29,78796.0,55.6903,55.7163,55.6816,55.6989,78796.0
2017-03-27 15:15:00,64.29,64.32,64.28,64.31,81481.0,55.6989,55.7249,55.6903,55.7163,81481.0
2017-03-27 15:20:00,64.31,64.32,64.24,64.25,421203.0,55.7163,55.7249,55.6556,55.6643,421203.0
2017-03-27 15:25:00,64.26,64.3,64.25,64.28,49268.0,55.673,55.7076,55.6643,55.6903,49268.0
2017-03-27 15:30:00,64.28,64.33,64.25,64.33,122171.0,55.6903,55.7336,55.6643,55.7336,122171.0
2017-03-27 15:35:00,64.32,64.38,64.31,64.37,209323.0,55.7249,55.7769,55.7163,55.7683,209323.0
2017-03-27 15:40:00,64.38,64.42,64.37,64.38,187702.0,55.7769,55.8116,55.7683,55.7769,187702.0
2017-03-27 15:45:00,64.38,64.39,64.31,64.32,202458.0,55.7769,55.7856,55.7163,55.7249,202458.0
2017-03-27 15:50:00,64.32,64.35,64.29,64.31,252209.0,55.7249,55.7509,55.6989,55.7163,252209.0
2017-03-27 15:55:00,64.31,64.32,64.26,64.27,286730.0,55.7163,55.7249,55.673,55.6816,286730.0
2017-03-28 09:30:00,64.1,64.26,64.1,64.19,184714.0,55.5343,55.673,55.5343,55.6123,184714.0
2017-03-28 09:35:00,64.2,64.28,64.19,64.27,168965.0,55.621,55.6903,55.6123,55.6816,168965.0
2017-03-28 09:40:00,64.27,64.32,64.24,64.25,67538.0,55.6816,55.7249,55.6556,55.6643,67538.0
2017-03-28 09:45:00,64.25,64.26,64.18,64.21,67127.0,55.6643,55.673,55.6036,55.6296,67127.0
2017-03-28 09:50:00,64.22,64.23,64.16,64.17,105442.0,55.6383,55.647,55.5863,55.595,105442.0
2017-03-28 09:55:00,64.17,64.24,64.17,64.23,579297.0,55.595,55.6556,55.595,55.647,579297.0
2017-03-28 10:00:00,64.23,64.47,64.22,64.47,152428.0,55.647,55.8549,55.6383,55.8549,152428.0
2017-03-28 10:05:00,64.46,64.5,64.41,64.44,168912.0,55.8462,55.8809,55.8029,55.8289,168912.0
2017-03-28 10:10:00,64.44,64.48,64.39,64.39,62616.0,55.8289,55.8636,55.7856,55.7856,62616.0
2017-03-28 10:15:00,64.39,64.42,64.37,64.41,71293.0,55.7856,55.8116,55.7683,55.8029,71293.0
2017-03-28 10:20:00,64.41,64.42,64.34,64.4,81631.0,55.8029,55.8116,55.7423,55.7942,81631.0
2017-03-28 10:25:00,64.39,64.47,64.37,64.45,78597.0,55.7856,55.8549,55.7683,55.8376,78597.0
2017-03-28 10:30:00,64.46,64.48,64.38,64.41,52825.0,55.8462,55.8636,55.7769,55.8029,52825.0
2017-03-28 10:35:00,64.41,64.47,64.4,64.47,288004.0,55.8029,55.8549,55.7942,55.8549,288004.0
2017-03-28 10:40:00,64.47,64.55,64.46,64.54,190611.0,55.8549,55.9242,55.8462,55.9155,190611.0
2017-03-28 10:45:00,64.54,64.56,64.5,64.55,19149.0,55.9155,55.9329,55.8809,55.9242,19149.0
2017-03-28 10:50:00,64.56,64.58,64.53,64.58,89333.0,55.9329,55.9502,55.9069,55.9502,89333.0
2017-03-28 10:55:00,64.58,64.61,64.54,64.6,36165.0,55.9502,55.9762,55.9155,55.9675,36165.0
2017-03-28 11:00:00,64.6,64.7,64.6,64.7,169180.0,55.9675,56.0542,55.9675,56.0542,169180.0
2017-03-28 11:05:00,64.7,64.8,64.69,64.78,110906.0,56.0542,56.1408,56.0455,56.1235,110906.0
2017-03-28 11:10:00,64.78,64.83,64.77,64.83,123877.0,56.1235,56.1668,56.1148,56.1668,123877.0
2017-03-28 11:15:00,64.84,64.88,64.84,64.84,109981.0,56.1755,56.2101,56.1755,56.1755,109981.0
2017-03-28 11:20:00,64.84,64.85,64.77,64.78,26662.0,56.1755,56.1841,56.1148,56.1235,26662.0
2017-03-28 11:25:00,64.77,64.79,64.75,64.79,44261.0,56.1148,56.1321,56.0975,56.1321,44261.0
2017-03-28 11:30:00,64.79,64.81,64.77,64.8,30991.0,56.1321,56.1495,56.1148,56.1408,30991.0
2017-03-28 11:35:00,64.8,64.8,64.72,64.73,51648.0,56.1408,56.1408,56.0715,56.0802,51648.0
2017-03-28 11:40:00,64.73,64.78,64.73,64.77,43468.0,56.0802,56.1235,56.0802,56.1148,43468.0
2017-03-28 11:45:00,64.77,64.87,64.76,64.87,138988.0,56.1148,56.2014,56.1061,56.2014,138988.0
2017-03-28 11:50:00,64.86,64.91,64.85,64.87,77947.0,56.1928,56.2361,56.1841,56.2014,77947.0
2017-03-28 11:55:00,64.86,64.89,64.83,64.83,63170.0,56.1928,56.2188,56.1668,56.1668,63170.0
2017-03-28 12:00:00,64.83,64.86,64.83,64.84,29825.0,56.1668,56.1928,56.1668,56.1755,29825.0
2017-03-28 12:05:00,64.84,64.85,64.81,64.81,30236.0,56.1755,56.1841,56.1495,56.1495,30236.0
2017-03-28 12:10:00,64.82,64.85,64.81,64.84,29613.0,56.1581,56.1841,56.1495,56.1755,29613.0
2017-03-28 12:15:00,64.83,64.86,64.78,64.79,47489.0,56.1668,56.1928,56.1235,56.1321,47489.0
2017-03-28 12:20:00,64.79,64.8,64.77,64.79,53969.0,56.1321,56.1408,56.1148,56.1321,53969.0
2017-03-28 12:25:00,64.79,64.81,64.76,64.8,64582.0,56.1321,56.1495,56.1061,56.1408,64582.0
2017-03-28 12:30:00,64.81,64.83,64.8,64.81,32663.0,56.1495,56.1668,56.1408,56.1495,32663.0
2017-03-28 12:35:00,64.81,64.84,64.8,64.83,27249.0,56.1495,56.1755,56.1408,56.1668,27249.0
2017-03-28 12:40:00,64.83,64.84,64.78,64.83,38710.0,56.1668,56.1755,56.1235,56.1668,38710.0
2017-03-28 12:45:00,64.84,64.84,64.82,64.84,18035.0,56.1755,56.1755,56.1581,56.1755,18035.0
2017-03-28 12:50:00,64.84,64.85,64.82,64.83,29938.0,56.1755,56.1841,56.1581,56.1668,29938.0
2017-03-28 12:55:00,64.84,64.9,64.83,64.9,32022.0,56.1755,56.2274,56.1668,56.2274,32022.0
2017-03-28 13:00:00,64.9,64.92,64.9,64.92,63595.0,56.2274,56.2448,56.2274,56.2448,63595.0
2017-03-28 13:05:00,64.92,64.96,64.92,64.95,24439.0,56.2448,56.2794,56.2448,56.2708,24439.0
2017-03-28 13:10:00,64.95,64.99,64.95,64.97,66241.0,56.2708,56.3054,56.2708,56.2881,66241.0
2017-03-28 13:15:00,64.98,64.99,64.96,64.98,29888.0,56.2967,56.3054,56.2794,56.2967,29888.0
2017-03-28 13:20:00,64.98,64.99,64.93,64.93,43999.0,56.2967,56.3054,56.2534,56.2534,43999.0
2017-03-28 13:25:00,64.94,64.97,64.93,64.96,68017.0,56.2621,56.2881,56.2534,56.2794,68017.0
2017-03-28 13:30:00,64.96,64.97,64.92,64.93,34651.0,56.2794,56.2881,56.2448,56.2534,34651.0
2017-03-28 13:35:00,64.93,64.97,64.92,64.97,44779.0,56.2534,56.2881,56.2448,56.2881,44779.0
2017-03-28 13:40:00,64.97,65.03,64.97,65.03,60541.0,56.2881,56.3401,56.2881,56.3401,60541.0
2017-03-28 13:45:00,65.03,65.04,65.0,65.01,40459.0,56.3401,56.3487,56.3141,56.3227,40459.0
2017-03-28 13:50:00,65.02,65.07,65.01,65.05,113037.0,56.3314,56.3747,56.3227,56.3574,113037.0
2017-03-28 13:55:00,65.05,65.14,65.05,65.14,45081.0,56.3574,56.4354,56.3574,56.4354,45081.0
2017-03-28 14:00:00,65.13,65.13,65.08,65.1,37107.0,56.4267,56.4267,56.3834,56.4007,37107.0
2017-03-28 14:05:00,65.1,65.13,65.09,65.13,40214.0,56.4007,56.4267,56.392,56.4267,40214.0
2017-03-28 14:10:00,65.12,65.2,65.12,65.18,138864.0,56.418,56.4873,56.418,56.47,138864.0
2017-03-28 14:15:00,65.18,65.18,65.14,65.14,55777.0,56.47,56.47,56.4354,56.4354,55777.0
2017-03-28 14:20:00,65.15,65.19,65.14,65.16,56957.0,56.444,56.4787,56.4354,56.4527,56957.0
2017-03-28 14:25:00,65.17,65.19,65.14,65.17,55866.0,56.4614,56.4787,56.4354,56.4614,55866.0
2017-03-28 14:30:00,65.16,65.16,65.09,65.12,76896.0,56.4527,56.4527,56.392,56.418,76896.0
2017-03-28 14:35:00,65.13,65.19,65.1,65.19,60413.0,56.4267,56.4787,56.4007,56.4787,60413.0
2017-03-28 14:40:00,65.18,65.19,65.14,65.16,43197.0,56.47,56.4787,56.4354,56.4527,43197.0
2017-03-28 14:45:00,65.15,65.19,65.12,65.13,80666.0,56.444,56.4787,56.418,56.4267,80666.0
2017-03-28 14:50:00,65.13,65.15,65.11,65.14,110185.0,56.4267,56.444,56.4094,56.4354,110185.0
2017-03-28 14:55:00,65.14,65.14,65.08,65.09,51787.0,56.4354,56.4354,56.3834,56.392,51787.0
2017-03-28 15:00:00,65.09,65.14,65.08,65.14,53808.0,56.392,56.4354,56.3834,56.4354,53808.0
2017-03-28 15:05:00,65.13,65.15,65.09,65.1,114042.0,56.4267,56.444,56.392,56.4007,114042.0
2017-03-28 15:10:00,65.09,65.13,65.07,65.11,128656.0,56.392,56.4267,56.3747,56.4094,128656.0
2017-03-28 15:15:00,65.12,65.12,65.04,65.05,66577.0,56.418,56.418,56.3487,56.3574,66577.0
2017-03-28 15:20:00,65.05,65.06,65.01,65.04,189456.0,56.3574,56.3661,56.3227,56.3487,189456.0
2017-03-28 15:25:00,65.04,65.12,65.02,65.12,132788.0,56.3487,56.418,56.3314,56.418,132788.0
2017-03-28 15:30:00,65.11,65.12,65.07,65.09,84006.0,56.4094,56.418,56.3747,56.392,84006.0
2017-03-28 15:35:00,65.09,65.12,65.06,65.11,117018.0,56.392,56.418,56.3661,56.4094,117018.0
2017-03-28 15:40:00,65.11,65.13,65.08,65.08,111246.0,56.4094,56.4267,56.3834,56.3834,111246.0
2017-03-28 15:45:00,65.08,65.08,65.03,65.04,303067.0,56.3834,56.3834,56.3401,56.3487,303067.0
2017-03-28 15:50:00,65.03,65.04,65.01,65.03,250515.0,56.3401,56.3487,56.3227,56.3401,250515.0
2017-03-28 15:55:00,65.02,65.07,64.96,64.98,608502.0,56.3314,56.3747,56.2794,56.2967,608502.0
2017-03-29 09:30:00,64.97,65.11,64.77,64.82,213663.0,56.2881,56.4094,56.1148,56.1581,213663.0
2017-03-29 09:35:00,64.83,64.84,64.77,64.84,99859.0,56.1668,56.1755,56.1148,56.1755,99859.0
2017-03-29 09:40:00,64.84,64.89,64.82,64.84,350971.0,56.1755,56.2188,56.1581,56.1755,350971.0
2017-03-29 09:45:00,64.83,64.86,64.77,64.8,225147.0,56.1668,56.1928,56.1148,56.1408,225147.0
2017-03-29 09:50:00,64.8,64.87,64.74,64.87,90337.0,56.1408,56.2014,56.0888,56.2014,90337.0
2017-03-29 09:55:00,64.88,64.9,64.84,64.89,78974.0,56.2101,56.2274,56.1755,56.2188,78974.0
2017-03-29 10:00:00,64.89,64.91,64.83,64.83,116074.0,56.2188,56.2361,56.1668,56.1668,116074.0
2017-03-29 10:05:00,64.82,64.85,64.8,64.82,56404.0,56.1581,56.1841,56.1408,56.1581,56404.0
2017-03-29 10:10:00,64.83,64.89,64.82,64.88,49235.0,56.1668,56.2188,56.1581,56.2101,49235.0
2017-03-29 10:15:00,64.89,64.93,64.83,64.91,711366.0,56.2188,56.2534,56.1668,56.2361,711366.0
2017-03-29 10:20:00,64.9,64.94,64.88,64.88,109250.0,56.2274,56.2621,56.2101,56.2101,109250.0
2017-03-29 10:25:00,64.88,64.89,64.85,64.88,77450.0,56.2101,56.2188,56.1841,56.2101,77450.0
2017-03-29 10:30:00,64.89,65.01,64.89,64.98,279306.0,56.2188,56.3227,56.2188,56.2967,279306.0
2017-03-29 10:35:00,64.99,65.03,64.96,64.99,617529.0,56.3054,56.3401,56.2794,56.3054,617529.0
2017-03-29 10:40:00,65.0,65.01,64.95,64.95,273078.0,56.3141,56.3227,56.2708,56.2708,273078.0
2017-03-29 10:45:00,64.96,65.03,64.95,65.01,153137.0,56.2794,56.3401,56.2708,56.3227,153137.0
2017-03-29 10:50:00,65.01,65.03,64.98,65.0,48309.0,56.3227,56.3401,56.2967,56.3141,48309.0
2017-03-29 10:55:00,65.0,65.0,64.96,64.98,86488.0,56.3141,56.3141,56.2794,56.2967,86488.0
2017-03-29 11:00:00,64.97,64.99,64.88,64.91,96970.0,56.2881,56.3054,56.2101,56.2361,96970.0
2017-03-29 11:05:00,64.91,64.92,64.88,64.9,214289.0,56.2361,56.2448,56.2101,56.2274,214289.0
2017-03-29 11:10:00,64.9,64.95,64.89,64.92,67701.0,56.2274,56.2708,56.2188,56.2448,67701.0
2017-03-29 11:15:00,64.93,64.93,64.87,64.88,41812.0,56.2534,56.2534,56.2014,56.2101,41812.0
2017-03-29 11:20:00,64.89,64.91,64.87,64.88,48451.0,56.2188,56.2361,56.2014,56.2101,48451.0
2017-03-29 11:25:00,64.88,64.91,64.88,64.91,38609.0,56.2101,56.2361,56.2101,56.2361,38609.0
2017-03-29 11:30:00,64.91,64.91,64.88,64.91,37036.0,56.2361,56.2361,56.2101,56.2361,37036.0
2017-03-29 11:35:00,64.91,64.93,64.82,64.82,99815.0,56.2361,56.2534,56.1581,56.1581,99815.0
2017-03-29 11:40:00,64.81,64.85,64.79,64.83,159763.0,56.1495,56.1841,56.1321,56.1668,159763.0
2017-03-29 11:45:00,64.83,64.84,64.81,64.84,34413.0,56.1668,56.1755,56.1495,56.1755,34413.0
2017-03-29 11:50:00,64.85,64.85,64.81,64.84,118987.0,56.1841,56.1841,56.1495,56.1755,118987.0
2017-03-29 11:55:00,64.85,64.89,64.84,64.87,59322.0,56.1841,56.2188,56.1755,56.2014,59322.0
2017-03-29 12:00:00,64.88,64.89,64.84,64.84,46707.0,56.2101,56.2188,56.1755,56.1755,46707.0
2017-03-29 12:05:00,64.84,64.86,64.83,64.85,42287.0,56.1755,56.1928,56.1668,56.1841,42287.0
2017-03-29 12:10:00,64.84,64.89,64.84,64.88,15717.0,56.1755,56.2188,56.1755,56.2101,15717.0
2017-03-29 12:15:00,64.89,64.91,64.87,64.9,17339.0,56.2188,56.2361,56.2014,56.2274,17339.0
2017-03-29 12:20:00,64.89,64.9,64.88,64.88,16460.0,56.2188,56.2274,56.2101,56.2101,16460.0
2017-03-29 12:25:00,64.88,64.89,64.85,64.87,16903.0,56.2101,56.2188,56.1841,56.2014,16903.0
2017-03-29 12:30:00,64.86,64.87,64.83,64.86,94059.0,56.1928,56.2014,56.1668,56.1928,94059.0
2017-03-29 12:35:00,64.86,64.89,64.86,64.87,40234.0,56.1928,56.2188,56.1928,56.2014,40234.0
2017-03-29 12:40:00,64.87,64.88,64.84,64.87,21840.0,56.2014,56.2101,56.1755,56.2014,21840.0
2017-03-29 12:45:00,64.87,64.89,64.83,64.84,29539.0,56.2014,56.2188,56.1668,56.1755,29539.0
2017-03-29 12:50:00,64.84,64.87,64.83,64.85,20669.0,56.1755,56.2014,56.1668,56.1841,20669.0
2017-03-29 12:55:00,64.85,64.85,64.81,64.83,76136.0,56.1841,56.1841,56.1495,56.1668,76136.0
2017-03-29 13:00:00,64.83,64.87,64.82,64.86,51688.0,56.1668,56.2014,56.1581,56.1928,51688.0
2017-03-29 13:05:00,64.85,64.85,64.83,64.85,10925.0,56.1841,56.1841,56.1668,56.1841,10925.0
2017-03-29 13:10:00,64.84,64.88,64.83,64.85,19070.0,56.1755,56.2101,56.1668,56.1841,19070.0
2017-03-29 13:15:00,64.85,64.88,64.84,64.87,14412.0,56.1841,56.2101,56.1755,56.2014,14412.0
2017-03-29 13:20:00,64.87,64.92,64.87,64.9,16333.0,56.2014,56.2448,56.2014,56.2274,16333.0
2017-03-29 13:25:00,64.91,64.91,64.87,64.89,16119.0,56.2361,56.2361,56.2014,56.2188,16119.0
2017-03-29 13:30:00,64.89,64.92,64.89,64.92,32485.0,56.2188,56.2448,56.2188,56.2448,32485.0
2017-03-29 13:35:00,64.91,64.93,64.9,64.91,108090.0,56.2361,56.2534,56.2274,56.2361,108090.0
2017-03-29 13:40:00,64.9,64.92,64.88,64.92,34160.0,56.2274,56.2448,56.2101,56.2448,34160.0
2017-03-29 13:45:00,64.91,64.92,64.89,64.91,19647.0,56.2361,56.2448,56.2188,56.2361,19647.0
2017-03-29 13:50:00,64.92,64.92,64.9,64.91,33341.0,56.2448,56.2448,56.2274,56.2361,33341.0
2017-03-29 13:55:00,64.92,64.93,64.91,64.92,49523.0,56.2448,56.2534,56.2361,56.2448,49523.0
2017-03-29 14:00:00,64.92,64.93,64.88,64.92,54776.0,56.2448,56.2534,56.2101,56.2448,54776.0
2017-03-29 14:05:00,64.91,64.92,64.89,64.91,15380.0,56.2361,56.2448,56.2188,56.2361,15380.0
2017-03-29 14:10:00,64.9,64.92,64.9,64.92,29391.0,56.2274,56.2448,56.2274,56.2448,29391.0
2017-03-29 14:15:00,64.92,64.94,64.91,64.92,89064.0,56.2448,56.2621,56.2361,56.2448,89064.0
2017-03-29 14:20:00,64.92,65.0,64.92,65.0,276596.0,56.2448,56.3141,56.2448,56.3141,276596.0
2017-03-29 14:25:00,64.99,65.0,64.99,65.0,139942.0,56.3054,56.3141,56.3054,56.3141,139942.0
2017-03-29 14:30:00,64.99,65.0,64.95,64.97,144117.0,56.3054,56.3141,56.2708,56.2881,144117.0
2017-03-29 14:35:00,64.96,64.99,64.95,64.97,78598.0,56.2794,56.3054,56.2708,56.2881,78598.0
2017-03-29 14:40:00,64.98,64.99,64.95,64.96,24302.0,56.2967,56.3054,56.2708,56.2794,24302.0
2017-03-29 14:45:00,64.97,64.98,64.94,64.95,116960.0,56.2881,56.2967,56.2621,56.2708,116960.0
2017-03-29 14:50:00,64.94,64.96,64.94,64.96,38681.0,56.2621,56.2794,56.2621,56.2794,38681.0
2017-03-29 14:55:00,64.97,65.0,64.96,64.99,32212.0,56.2881,56.3141,56.2794,56.3054,32212.0
2017-03-29 15:00:00,64.99,65.0,64.97,64.99,66396.0,56.3054,56.3141,56.2881,56.3054,66396.0
2017-03-29 15:05:00,65.0,65.02,64.99,65.02,43610.0,56.3141,56.3314,56.3054,56.3314,43610.0
2017-03-29 15:10:00,65.02,65.02,64.95,64.95,69143.0,56.3314,56.3314,56.2708,56.2708,69143.0
2017-03-29 15:15:00,64.96,64.99,64.96,64.97,327503.0,56.2794,56.3054,56.2794,56.2881,327503.0
2017-03-29 15:20:00,64.96,65.0,64.96,64.97,38166.0,56.2794,56.3141,56.2794,56.2881,38166.0
2017-03-29 15:25:00,64.97,65.02,64.97,65.0,74101.0,56.2881,56.3314,56.2881,56.3141,74101.0
2017-03-29 15:30:00,65.0,65.02,64.98,65.0,89015.0,56.3141,56.3314,56.2967,56.3141,89015.0
2017-03-29 15:35:00,65.01,65.01,64.99,64.99,55601.0,56.3227,56.3227,56.3054,56.3054,55601.0
2017-03-29 15:40:00,64.99,65.0,64.93,64.94,117554.0,56.3054,56.3141,56.2534,56.2621,117554.0
2017-03-29 15:45:00,64.93,64.95,64.93,64.93,115455.0,56.2534,56.2708,56.2534,56.2534,115455.0
2017-03-29 15:50:00,64.93,64.97,64.93,64.93,107162.0,56.2534,56.2881,56.2534,56.2534,107162.0
2017-03-29 15:55:00,64.93,64.97,64.91,64.96,369253.0,56.2534,56.2881,56.2361,56.2794,369253.0
2017-03-30 09:30:00,64.94,65.01,64.9,64.96,183382.0,56.2621,56.3227,56.2274,56.2794,183382.0
2017-03-30 09:35:00,64.97,65.05,64.97,65.03,169388.0,56.2881,56.3574,56.2881,56.3401,169388.0
2017-03-30 09:40:00,65.03,65.05,64.98,65.01,135985.0,56.3401,56.3574,56.2967,56.3227,135985.0
2017-03-30 09:45:00,65.01,65.1,65.0,65.09,212656.0,56.3227,56.4007,56.3141,56.392,212656.0
2017-03-30 09:50:00,65.09,65.11,65.03,65.03,183187.0,56.392,56.4094,56.3401,56.3401,183187.0
2017-03-30 09:55:00,65.04,65.12,65.03,65.1,82744.0,56.3487,56.418,56.3401,56.4007,82744.0
2017-03-30 10:00:00,65.09,65.19,65.08,65.19,231513.0,56.392,56.4787,56.3834,56.4787,231513.0
2017-03-30 10:05:00,65.19,65.2,65.11,65.13,56495.0,56.4787,56.4873,56.4094,56.4267,56495.0
2017-03-30 10:10:00,65.12,65.16,65.09,65.16,46260.0,56.418,56.4527,56.392,56.4527,46260.0
2017-03-30 10:15:00,65.16,65.26,65.15,65.25,850498.0,56.4527,56.5393,56.444,56.5307,850498.0
2017-03-30 10:20:00,65.25,65.25,65.15,65.15,287886.0,56.5307,56.5307,56.444,56.444,287886.0
2017-03-30 10:25:00,65.16,65.2,65.15,65.2,72934.0,56.4527,56.4873,56.444,56.4873,72934.0
2017-03-30 10:30:00,65.2,65.2,65.16,65.2,226341.0,56.4873,56.4873,56.4527,56.4873,226341.0
2017-03-30 10:35:00,65.2,65.29,65.2,65.26,174703.0,56.4873,56.5653,56.4873,56.5393,174703.0
2017-03-30 10:40:00,65.26,65.32,65.26,65.29,125970.0,56.5393,56.5913,56.5393,56.5653,125970.0
2017-03-30 10:45:00,65.29,65.32,65.29,65.3,234750.0,56.5653,56.5913,56.5653,56.574,234750.0
2017-03-30 10:50:00,65.29,65.32,65.24,65.32,155502.0,56.5653,56.5913,56.522,56.5913,155502.0
2017-03-30 10:55:00,65.32,65.41,65.31,65.38,1140541.0,56.5913,56.6693,56.5826,56.6433,1140541.0
2017-03-30 11:00:00,65.38,65.41,65.37,65.39,215525.0,56.6433,56.6693,56.6346,56.652,215525.0
2017-03-30 11:05:00,65.4,65.41,65.36,65.36,153905.0,56.6606,56.6693,56.626,56.626,153905.0
2017-03-30 11:10:00,65.37,65.37,65.33,65.34,44916.0,56.6346,56.6346,56.6,56.6086,44916.0
2017-03-30 11:15:00,65.34,65.37,65.34,65.37,21943.0,56.6086,56.6346,56.6086,56.6346,21943.0
2017-03-30 11:20:00,65.37,65.38,65.31,65.32,63101.0,56.6346,56.6433,56.5826,56.5913,63101.0
2017-03-30 11:25:00,65.33,65.36,65.32,65.34,97397.0,56.6,56.626,56.5913,56.6086,97397.0
2017-03-30 11:30:00,65.35,65.38,65.31,65.32,109120.0,56.6173,56.6433,56.5826,56.5913,109120.0
2017-03-30 11:35:00,65.32,65.32,65.26,65.27,49014.0,56.5913,56.5913,56.5393,56.548,49014.0
2017-03-30 11:40:00,65.27,65.28,65.22,65.23,128325.0,56.548,56.5567,56.5047,56.5133,128325.0
2017-03-30 11:45:00,65.23,65.25,65.22,65.24,31339.0,56.5133,56.5307,56.5047,56.522,31339.0
2017-03-30 11:50:00,65.25,65.27,65.24,65.27,27457.0,56.5307,56.548,56.522,56.548,27457.0
2017-03-30 11:55:00,65.27,65.28,65.2,65.21,57366.0,56.548,56.5567,56.4873,56.496,57366.0
2017-03-30 12:00:00,65.21,65.23,65.17,65.18,81899.0,56.496,56.5133,56.4614,56.47,81899.0
2017-03-30 12:05:00,65.18,65.24,65.18,65.23,18195.0,56.47,56.522,56.47,56.5133,18195.0
2017-03-30 12:10:00,65.23,65.25,65.21,65.21,10075.0,56.5133,56.5307,56.496,56.496,10075.0
2017-03-30 12:15:00,65.22,65.23,65.2,65.23,17024.0,56.5047,56.5133,56.4873,56.5133,17024.0
2017-03-30 12:20:00,65.23,65.24,65.18,65.19,27594.0,56.5133,56.522,56.47,56.4787,27594.0
2017-03-30 12:25:00,65.19,65.22,65.19,65.22,21980.0,56.4787,56.5047,56.4787,56.5047,21980.0
2017-03-30 12:30:00,65.22,65.23,65.19,65.2,66840.0,56.5047,56.5133,56.4787,56.4873,66840.0
2017-03-30 12:35:00,65.2,65.21,65.08,65.1,112081.0,56.4873,56.496,56.3834,56.4007,112081.0
2017-03-30 12:40:00,65.1,65.12,65.08,65.11,53737.0,56.4007,56.418,56.3834,56.4094,53737.0
2017-03-30 12:45:00,65.11,65.14,65.1,65.13,61771.0,56.4094,56.4354,56.4007,56.4267,61771.0
2017-03-30 12:50:00,65.13,65.15,65.1,65.13,122454.0,56.4267,56.444,56.4007,56.4267,122454.0
2017-03-30 12:55:00,65.13,65.14,65.12,65.14,48334.0,56.4267,56.4354,56.418,56.4354,48334.0
2017-03-30 13:00:00,65.14,65.17,65.13,65.16,56237.0,56.4354,56.4614,56.4267,56.4527,56237.0
2017-03-30 13:05:00,65.16,65.2,65.15,65.2,39548.0,56.4527,56.4873,56.444,56.4873,39548.0
2017-03-30 13:10:00,65.2,65.23,65.2,65.22,17181.0,56.4873,56.5133,56.4873,56.5047,17181.0
2017-03-30 13:15:00,65.22,65.24,65.21,65.23,45595.0,56.5047,56.522,56.496,56.5133,45595.0
2017-03-30 13:20:00,65.24,65.26,65.22,65.26,40984.0,56.522,56.5393,56.5047,56.5393,40984.0
2017-03-30 13:25:00,65.26,65.27,65.22,65.23,65340.0,56.5393,56.548,56.5047,56.5133,65340.0
2017-03-30 13:30:00,65.24,65.24,65.22,65.24,10480.0,56.522,56.522,56.5047,56.522,10480.0
2017-03-30 13:35:00,65.25,65.28,65.24,65.28,103802.0,56.5307,56.5567,56.522,56.5567,103802.0
2017-03-30 13:40:00,65.28,65.29,65.25,65.28,95468.0,56.5567,56.5653,56.5307,56.5567,95468.0
2017-03-30 13:45:00,65.27,65.31,65.27,65.3,77607.0,56.548,56.5826,56.548,56.574,77607.0
2017-03-30 13:50:00,65.29,65.3,65.28,65.3,51599.0,56.5653,56.574,56.5567,56.574,51599.0
2017-03-30 13:55:00,65.29,65.3,65.27,65.29,18482.0,56.5653,56.574,56.548,56.5653,18482.0
2017-03-30 14:00:00,65.29,65.31,65.28,65.28,30979.0,56.5653,56.5826,56.5567,56.5567,30979.0
2017-03-30 14:05:00,65.29,65.29,65.25,65.28,24584.0,56.5653,56.5653,56.5307,56.5567,24584.0
2017-03-30 14:10:00,65.27,65.29,65.25,65.27,24490.0,56.548,56.5653,56.5307,56.548,24490.0
2017-03-30 14:15:00,65.28,65.31,65.27,65.28,34545.0,56.5567,56.5826,56.548,56.5567,34545.0
2017-03-30 14:20:00,65.28,65.31,65.27,65.27,33076.0,56.5567,56.5826,56.548,56.548,33076.0
2017-03-30 14:25:00,65.28,65.3,65.27,65.28,57246.0,56.5567,56.574,56.548,56.5567,57246.0
2017-03-30 14:30:00,65.28,65.3,65.27,65.3,22025.0,56.5567,56.574,56.548,56.574,22025.0
2017-03-30 14:35:00,65.3,65.31,65.26,65.28,76535.0,56.574,56.5826,56.5393,56.5567,76535.0
2017-03-30 14:40:00,65.29,65.3,65.25,65.26,49434.0,56.5653,56.574,56.5307,56.5393,49434.0
2017-03-30 14:45:00,65.25,65.27,65.24,65.26,28768.0,56.5307,56.548,56.522,56.5393,28768.0
2017-03-30 14:50:00,65.27,65.27,65.22,65.22,104304.0,56.548,56.548,56.5047,56.5047,104304.0
2017-03-30 14:55:00,65.22,65.26,65.2,65.25,74782.0,56.5047,56.5393,56.4873,56.5307,74782.0
2017-03-30 15:00:00,65.25,65.27,65.24,65.25,153125.0,56.5307,56.548,56.522,56.5307,153125.0
2017-03-30 15:05:00,65.25,65.26,65.24,65.24,41212.0,56.5307,56.5393,56.522,56.522,41212.0
2017-03-30 15:10:00,65.25,65.29,65.24,65.28,177614.0,56.5307,56.5653,56.522,56.5567,177614.0
2017-03-30 15:15:00,65.28,65.29,65.26,65.27,105787.0,56.5567,56.5653,56.5393,56.548,105787.0
2017-03-30 15:20:00,65.27,65.31,65.26,65.29,141465.0,56.548,56.5826,56.5393,56.5653,141465.0
2017-03-30 15:25:00,65.28,65.31,65.27,65.31,93162.0,56.5567,56.5826,56.548,56.5826,93162.0
2017-03-30 15:30:00,65.3,65.35,65.3,65.32,559545.0,56.574,56.6173,56.574,56.5913,559545.0
2017-03-30 15:35:00,65.32,65.33,65.29,65.3,58135.0,56.5913,56.6,56.5653,56.574,58135.0
2017-03-30 15:40:00,65.3,65.31,65.27,65.29,109699.0,56.574,56.5826,56.548,56.5653,109699.0
2017-03-30 15:45:00,65.29,65.3,65.28,65.28,241726.0,56.5653,56.574,56.5567,56.5567,241726.0
2017-03-30 15:50:00,65.28,65.29,65.25,65.28,191276.0,56.5567,56.5653,56.5307,56.5567,191276.0
2017-03-30 15:55:00,65.28,65.34,65.27,65.31,1603055.0,56.5567,56.6086,56.548,56.5826,1603055.0
2017-03-31 09:30:00,65.16,65.23,65.07,65.1,141185.0,56.4527,56.5133,56.3747,56.4007,141185.0
2017-03-31 09:35:00,65.11,65.19,65.11,65.17,77513.0,56.4094,56.4787,56.4094,56.4614,77513.0
2017-03-31 09:40:00,65.18,65.21,65.15,65.18,100973.0,56.47,56.496,56.444,56.47,100973.0
2017-03-31 09:45:00,65.18,65.23,65.16,65.19,58762.0,56.47,56.5133,56.4527,56.4787,58762.0
2017-03-31 09:50:00,65.19,65.27,65.18,65.26,63366.0,56.4787,56.548,56.47,56.5393,63366.0
2017-03-31 09:55:00,65.27,65.28,65.22,65.22,119101.0,56.548,56.5567,56.5047,56.5047,119101.0
2017-03-31 10:00:00,65.21,65.24,65.18,65.22,67497.0,56.496,56.522,56.47,56.5047,67497.0
2017-03-31 10:05:00,65.21,65.31,65.21,65.3,155551.0,56.496,56.5826,56.496,56.574,155551.0
2017-03-31 10:10:00,65.29,65.29,65.23,65.24,87832.0,56.5653,56.5653,56.5133,56.522,87832.0
2017-03-31 10:15:00,65.24,65.28,65.23,65.27,173481.0,56.522,56.5567,56.5133,56.548,173481.0
2017-03-31 10:20:00,65.27,65.28,65.25,65.26,24836.0,56.548,56.5567,56.5307,56.5393,24836.0
2017-03-31 10:25:00,65.26,65.27,65.19,65.22,91710.0,56.5393,56.548,56.4787,56.5047,91710.0
2017-03-31 10:30:00,65.23,65.26,65.22,65.24,70625.0,56.5133,56.5393,56.5047,56.522,70625.0
2017-03-31 10:35:00,65.23,65.3,65.23,65.29,94684.0,56.5133,56.574,56.5133,56.5653,94684.0
2017-03-31 10:40:00,65.29,65.31,65.26,65.28,27317.0,56.5653,56.5826,56.5393,56.5567,27317.0
2017-03-31 10:45:00,65.27,65.3,65.26,65.28,70275.0,56.548,56.574,56.5393,56.5567,70275.0
2017-03-31 10:50:00,65.29,65.3,65.24,65.28,158024.0,56.5653,56.574,56.522,56.5567,158024.0
2017-03-31 10:55:00,65.27,65.27,65.22,65.23,58624.0,56.548,56.548,56.5047,56.5133,58624.0
2017-03-31 11:00:00,65.23,65.24,65.21,65.23,64117.0,56.5133,56.522,56.496,56.5133,64117.0
2017-03-31 11:05:00,65.22,65.26,65.2,65.26,72282.0,56.5047,56.5393,56.4873,56.5393,72282.0
2017-03-31 11:10:00,65.27,65.27,65.22,65.25,41487.0,56.548,56.548,56.5047,56.5307,41487.0
2017-03-31 11:15:00,65.25,65.26,65.22,65.23,88714.0,56.5307,56.5393,56.5047,56.5133,88714.0
2017-03-31 11:20:00,65.22,65.26,65.22,65.25,63143.0,56.5047,56.5393,56.5047,56.5307,63143.0
2017-03-31 11:25:00,65.26,65.29,65.25,65.27,182307.0,56.5393,56.5653,56.5307,56.548,182307.0
2017-03-31 11:30:00,65.28,65.3,65.25,65.29,79603.0,56.5567,56.574,56.5307,56.5653,79603.0
2017-03-31 11:35:00,65.29,65.34,65.28,65.32,34569.0,56.5653,56.6086,56.5567,56.5913,34569.0
2017-03-31 11:40:00,65.32,65.33,65.3,65.31,14331.0,56.5913,56.6,56.574,56.5826,14331.0
2017-03-31 11:45:00,65.31,65.32,65.29,65.31,12498.0,56.5826,56.5913,56.5653,56.5826,12498.0
2017-03-31 11:50:00,65.3,65.31,65.23,65.24,40667.0,56.574,56.5826,56.5133,56.522,40667.0
2017-03-31 11:55:00,65.24,65.25,65.22,65.23,37808.0,56.522,56.5307,56.5047,56.5133,37808.0
2017-03-31 12:00:00,65.23,65.26,65.21,65.26,116370.0,56.5133,56.5393,56.496,56.5393,116370.0
2017-03-31 12:05:00,65.26,65.26,65.24,65.26,58730.0,56.5393,56.5393,56.522,56.5393,58730.0
2017-03-31 12:10:00,65.26,65.27,65.23,65.25,71768.0,56.5393,56.548,56.5133,56.5307,71768.0
2017-03-31 12:15:00,65.25,65.27,65.23,65.26,23098.0,56.5307,56.548,56.5133,56.5393,23098.0
2017-03-31 12:20:00,65.26,65.28,65.25,65.27,23355.0,56.5393,56.5567,56.5307,56.548,23355.0
2017-03-31 12:25:00,65.27,65.29,65.26,65.28,13606.0,56.548,56.5653,56.5393,56.5567,13606.0
2017-03-31 12:30:00,65.27,65.29,65.25,65.28,44154.0,56.548,56.5653,56.5307,56.5567,44154.0
2017-03-31 12:35:00,65.29,65.31,65.26,65.27,120416.0,56.5653,56.5826,56.5393,56.548,120416.0
2017-03-31 12:40:00,65.28,65.31,65.27,65.3,21326.0,56.5567,56.5826,56.548,56.574,21326.0
2017-03-31 12:45:00,65.29,65.29,65.26,65.27,39812.0,56.5653,56.5653,56.5393,56.548,39812.0
2017-03-31 12:50:00,65.27,65.28,65.25,65.26,23050.0,56.548,56.5567,56.5307,56.5393,23050.0
2017-03-31 12:55:00,65.26,65.28,65.24,65.28,14460.0,56.5393,56.5567,56.522,56.5567,14460.0
2017-03-31 13:00:00,65.28,65.28,65.25,65.25,11684.0,56.5567,56.5567,56.5307,56.5307,11684.0
2017-03-31 13:05:00,65.26,65.29,65.25,65.28,12985.0,56.5393,56.5653,56.5307,56.5567,12985.0
2017-03-31 13:10:00,65.28,65.32,65.28,65.31,13057.0,56.5567,56.5913,56.5567,56.5826,13057.0
2017-03-31 13:15:00,65.31,65.33,65.3,65.33,15297.0,56.5826,56.6,56.574,56.6,15297.0
2017-03-31 13:20:00,65.32,65.36,65.32,65.33,27476.0,56.5913,56.626,56.5913,56.6,27476.0
2017-03-31 13:25:00,65.34,65.35,65.32,65.35,26542.0,56.6086,56.6173,56.5913,56.6173,26542.0
2017-03-31 13:30:00,65.35,65.38,65.33,65.34,142206.0,56.6173,56.6433,56.6,56.6086,142206.0
2017-03-31 13:35:00,65.34,65.37,65.32,65.34,24425.0,56.6086,56.6346,56.5913,56.6086,24425.0
2017-03-31 13:40:00,65.34,65.34,65.28,65.28,14909.0,56.6086,56.6086,56.5567,56.5567,14909.0
2017-03-31 13:45:00,65.27,65.3,65.27,65.28,38693.0,56.548,56.574,56.548,56.5567,38693.0
2017-03-31 13:50:00,65.29,65.29,65.26,65.28,28320.0,56.5653,56.5653,56.5393,56.5567,28320.0
2017-03-31 13:55:00,65.29,65.3,65.24,65.25,33459.0,56.5653,56.574,56.522,56.5307,33459.0
2017-03-31 14:00:00,65.25,65.25,65.18,65.19,131991.0,56.5307,56.5307,56.47,56.4787,131991.0
2017-03-31 14:05:00,65.2,65.21,65.19,65.21,37144.0,56.4873,56.496,56.4787,56.496,37144.0
2017-03-31 14:10:00,65.2,65.21,65.11,65.14,199227.0,56.4873,56.496,56.4094,56.4354,199227.0
2017-03-31 14:15:00,65.14,65.16,65.11,65.14,83433.0,56.4354,56.4527,56.4094,56.4354,83433.0
2017-03-31 14:20:00,65.14,65.18,65.13,65.18,43534.0,56.4354,56.47,56.4267,56.47,43534.0
2017-03-31 14:25:00,65.17,65.2,65.16,65.17,41400.0,56.4614,56.4873,56.4527,56.4614,41400.0
2017-03-31 14:30:00,65.17,65.21,65.15,65.2,54562.0,56.4614,56.496,56.444,56.4873,54562.0
2017-03-31 14:35:00,65.2,65.22,65.19,65.2,69420.0,56.4873,56.5047,56.4787,56.4873,69420.0
2017-03-31 14:40:00,65.19,65.22,65.16,65.16,57765.0,56.4787,56.5047,56.4527,56.4527,57765.0
2017-03-31 14:45:00,65.16,65.19,65.14,65.19,24475.0,56.4527,56.4787,56.4354,56.4787,24475.0
2017-03-31 14:50:00,65.19,65.19,65.16,65.17,59659.0,56.4787,56.4787,56.4527,56.4614,59659.0
2017-03-31 14:55:00,65.16,65.18,65.16,65.17,28466.0,56.4527,56.47,56.4527,56.4614,28466.0
2017-03-31 15:00:00,65.16,65.22,65.16,65.21,52734.0,56.4527,56.5047,56.4527,56.496,52734.0
2017-03-31 15:05:00,65.21,65.22,65.19,65.22,62334.0,56.496,56.5047,56.4787,56.5047,62334.0
2017-03-31 15:10:00,65.22,65.24,65.21,65.23,54298.0,56.5047,56.522,56.496,56.5133,54298.0
2017-03-31 15:15:00,65.23,65.26,65.21,65.23,72274.0,56.5133,56.5393,56.496,56.5133,72274.0
2017-03-31 15:20:00,65.22,65.25,65.22,65.25,142192.0,56.5047,56.5307,56.5047,56.5307,142192.0
2017-03-31 15:25:00,65.25,65.26,65.21,65.22,82315.0,56.5307,56.5393,56.496,56.5047,82315.0
2017-03-31 15:30:00,65.22,65.29,65.21,65.27,115316.0,56.5047,56.5653,56.496,56.548,115316.0
2017-03-31 15:35:00,65.28,65.3,65.24,65.26,190610.0,56.5567,56.574,56.522,56.5393,190610.0
2017-03-31 15:40:00,65.26,65.27,65.22,65.23,172062.0,56.5393,56.548,56.5047,56.5133,172062.0
2017-03-31 15:45:00,65.23,65.25,65.15,65.17,399962.0,56.5133,56.5307,56.444,56.4614,399962.0
2017-03-31 15:50:00,65.17,65.18,65.13,65.17,350269.0,56.4614,56.47,56.4267,56.4614,350269.0
2017-03-31 15:55:00,65.16,65.2,65.08,65.09,1127387.0,56.4527,56.4873,56.3834,56.392,1127387.0
2017-04-03 09:30:00,65.09,65.27,65.08,65.25,290655.0,56.392,56.548,56.3834,56.5307,290655.0
2017-04-03 09:35:00,65.25,65.3,65.18,65.26,204827.0,56.5307,56.574,56.47,56.5393,204827.0
2017-04-03 09:40:00,65.25,65.28,65.19,65.23,249060.0,56.5307,56.5567,56.4787,56.5133,249060.0
2017-04-03 09:45:00,65.24,65.26,65.19,65.19,93483.0,56.522,56.5393,56.4787,56.4787,93483.0
2017-04-03 09:50:00,65.2,65.23,65.17,65.21,98697.0,56.4873,56.5133,56.4614,56.496,98697.0
2017-04-03 09:55:00,65.2,65.21,65.14,65.15,69083.0,56.4873,56.496,56.4354,56.444,69083.0
2017-04-03 10:00:00,65.14,65.19,65.1,65.12,207988.0,56.4354,56.4787,56.4007,56.418,207988.0
2017-04-03 10:05:00,65.11,65.11,64.96,65.02,201254.0,56.4094,56.4094,56.2794,56.3314,201254.0
2017-04-03 10:10:00,65.01,65.01,64.94,64.98,128517.0,56.3227,56.3227,56.2621,56.2967,128517.0
2017-04-03 10:15:00,64.98,65.0,64.96,65.0,104230.0,56.2967,56.3141,56.2794,56.3141,104230.0
2017-04-03 10:20:00,65.0,65.02,64.98,65.0,59699.0,56.3141,56.3314,56.2967,56.3141,59699.0
2017-04-03 10:25:00,65.0,65.06,65.0,65.04,60176.0,56.3141,56.3661,56.3141,56.3487,60176.0
2017-04-03 10:30:00,65.05,65.09,65.04,65.09,61603.0,56.3574,56.392,56.3487,56.392,61603.0
2017-04-03 10:35:00,65.08,65.1,65.05,65.1,72526.0,56.3834,56.4007,56.3574,56.4007,72526.0
2017-04-03 10:40:00,65.09,65.1,65.02,65.04,43384.0,56.392,56.4007,56.3314,56.3487,43384.0
2017-04-03 10:45:00,65.03,65.09,65.02,65.03,34020.0,56.3401,56.392,56.3314,56.3401,34020.0
2017-04-03 10:50:00,65.02,65.02,64.84,64.86,157971.0,56.3314,56.3314,56.1755,56.1928,157971.0
2017-04-03 10:55:00,64.86,64.86,64.74,64.74,85090.0,56.1928,56.1928,56.0888,56.0888,85090.0
2017-04-03 11:00:00,64.75,64.83,64.74,64.79,79584.0,56.0975,56.1668,56.0888,56.1321,79584.0
2017-04-03 11:05:00,64.79,64.8,64.64,64.67,168539.0,56.1321,56.1408,56.0022,56.0282,168539.0
2017-04-03 11:10:00,64.68,64.72,64.67,64.7,59041.0,56.0368,56.0715,56.0282,56.0542,59041.0
2017-04-03 11:15:00,64.71,64.79,64.7,64.73,130185.0,56.0628,56.1321,56.0542,56.0802,130185.0
2017-04-03 11:20:00,64.72,64.75,64.67,64.75,43598.0,56.0715,56.0975,56.0282,56.0975,43598.0
2017-04-03 11:25:00,64.76,64.76,64.7,64.72,61273.0,56.1061,56.1061,56.0542,56.0715,61273.0
2017-04-03 11:30:00,64.72,64.73,64.67,64.67,40495.0,56.0715,56.0802,56.0282,56.0282,40495.0
2017-04-03 11:35:00,64.67,64.72,64.64,64.69,115750.0,56.0282,56.0715,56.0022,56.0455,115750.0
2017-04-03 11:40:00,64.69,64.71,64.68,64.68,32641.0,56.0455,56.0628,56.0368,56.0368,32641.0
2017-04-03 11:45:00,64.68,64.7,64.6,64.62,161720.0,56.0368,56.0542,55.9675,55.9848,161720.0
2017-04-03 11:50:00,64.62,64.65,64.58,64.63,78820.0,55.9848,56.0108,55.9502,55.9935,78820.0
2017-04-03 11:55:00,64.62,64.66,64.59,64.64,67107.0,55.9848,56.0195,55.9589,56.0022,67107.0
2017-04-03 12:00:00,64.63,64.65,64.51,64.57,128944.0,55.9935,56.0108,55.8895,55.9415,128944.0
2017-04-03 12:05:00,64.58,64.62,64.56,64.62,197039.0,55.9502,55.9848,55.9329,55.9848,197039.0
2017-04-03 12:10:00,64.62,64.67,64.62,64.63,64771.0,55.9848,56.0282,55.9848,55.9935,64771.0
2017-04-03 12:15:00,64.62,64.7,64.62,64.69,63847.0,55.9848,56.0542,55.9848,56.0455,63847.0
2017-04-03 12:20:00,64.68,64.73,64.65,64.73,61587.0,56.0368,56.0802,56.0108,56.0802,61587.0
2017-04-03 12:25:00,64.74,64.82,64.73,64.81,52944.0,56.0888,56.1581,56.0802,56.1495,52944.0
2017-04-03 12:30:00,64.8,64.82,64.76,64.77,72082.0,56.1408,56.1581,56.1061,56.1148,72082.0
2017-04-03 12:35:00,64.78,64.79,64.76,64.76,13850.0,56.1235,56.1321,56.1061,56.1061,13850.0
2017-04-03 12:40:00,64.76,64.8,64.75,64.8,30398.0,56.1061,56.1408,56.0975,56.1408,30398.0
2017-04-03 12:45:00,64.8,64.8,64.76,64.79,14535.0,56.1408,56.1408,56.1061,56.1321,14535.0
2017-04-03 12:50:00,64.78,64.79,64.76,64.79,47723.0,56.1235,56.1321,56.1061,56.1321,47723.0
2017-04-03 12:55:00,64.78,64.81,64.77,64.81,21628.0,56.1235,56.1495,56.1148,56.1495,21628.0
2017-04-03 13:00:00,64.8,64.83,64.77,64.81,82450.0,56.1408,56.1668,56.1148,56.1495,82450.0
2017-04-03 13:05:00,64.81,64.84,64.78,64.79,43931.0,56.1495,56.1755,56.1235,56.1321,43931.0
2017-04-03 13:10:00,64.79,64.85,64.79,64.84,22183.0,56.1321,56.1841,56.1321,56.1755,22183.0
2017-04-03 13:15:00,64.83,64.85,64.81,64.82,104261.0,56.1668,56.1841,56.1495,56.1581,104261.0
2017-04-03 13:20:00,64.81,64.83,64.78,64.8,55840.0,56.1495,56.1668,56.1235,56.1408,55840.0
2017-04-03 13:25:00,64.79,64.79,64.74,64.77,72783.0,56.1321,56.1321,56.0888,56.1148,72783.0
2017-04-03 13:30:00,64.78,64.78,64.73,64.75,81690.0,56.1235,56.1235,56.0802,56.0975,81690.0
2017-04-03 13:35:00,64.75,64.75,64.69,64.71,45496.0,56.0975,56.0975,56.0455,56.0628,45496.0
2017-04-03 13:40:00,64.7,64.71,64.68,64.71,18228.0,56.0542,56.0628,56.0368,56.0628,18228.0
2017-04-03 13:45:00,64.71,64.76,64.69,64.73,61368.0,56.0628,56.1061,56.0455,56.0802,61368.0
2017-04-03 13:50:00,64.73,64.76,64.72,64.75,23705.0,56.0802,56.1061,56.0715,56.0975,23705.0
2017-04-03 13:55:00,64.75,64.77,64.74,64.75,26425.0,56.0975,56.1148,56.0888,56.0975,26425.0
2017-04-03 14:00:00,64.76,64.79,64.74,64.74,31961.0,56.1061,56.1321,56.0888,56.0888,31961.0
2017-04-03 14:05:00,64.75,64.76,64.73,64.76,23405.0,56.0975,56.1061,56.0802,56.1061,23405.0
2017-04-03 14:10:00,64.76,64.77,64.72,64.76,109231.0,56.1061,56.1148,56.0715,56.1061,109231.0
2017-04-03 14:15:00,64.76,64.77,64.68,64.69,58418.0,56.1061,56.1148,56.0368,56.0455,58418.0
2017-04-03 14:20:00,64.69,64.72,64.67,64.71,49071.0,56.0455,56.0715,56.0282,56.0628,49071.0
2017-04-03 14:25:00,64.71,64.78,64.71,64.77,38443.0,56.0628,56.1235,56.0628,56.1148,38443.0
2017-04-03 14:30:00,64.77,64.78,64.75,64.76,24500.0,56.1148,56.1235,56.0975,56.1061,24500.0
2017-04-03 14:35:00,64.76,64.79,64.75,64.78,54326.0,56.1061,56.1321,56.0975,56.1235,54326.0
2017-04-03 14:40:00,64.78,64.95,64.77,64.94,96033.0,56.1235,56.2708,56.1148,56.2621,96033.0
2017-04-03 14:45:00,64.93,64.96,64.91,64.94,63929.0,56.2534,56.2794,56.2361,56.2621,63929.0
2017-04-03 14:50:00,64.94,64.96,64.91,64.92,48457.0,56.2621,56.2794,56.2361,56.2448,48457.0
2017-04-03 14:55:00,64.91,64.95,64.9,64.9,107600.0,56.2361,56.2708,56.2274,56.2274,107600.0
2017-04-03 15:00:00,64.9,64.96,64.9,64.92,43423.0,56.2274,56.2794,56.2274,56.2448,43423.0
2017-04-03 15:05:00,64.92,64.92,64.88,64.92,62594.0,56.2448,56.2448,56.2101,56.2448,62594.0
2017-04-03 15:10:00,64.92,65.01,64.92,65.0,138065.0,56.2448,56.3227,56.2448,56.3141,138065.0
2017-04-03 15:15:00,65.0,65.01,64.95,64.95,72252.0,56.3141,56.3227,56.2708,56.2708,72252.0
2017-04-03 15:20:00,64.95,64.96,64.92,64.96,80104.0,56.2708,56.2794,56.2448,56.2794,80104.0
2017-04-03 15:25:00,64.96,64.96,64.9,64.92,61142.0,56.2794,56.2794,56.2274,56.2448,61142.0
2017-04-03 15:30:00,64.92,64.92,64.85,64.87,80014.0,56.2448,56.2448,56.1841,56.2014,80014.0
2017-04-03 15:35:00,64.87,64.9,64.86,64.89,88331.0,56.2014,56.2274,56.1928,56.2188,88331.0
2017-04-03 15:40:00,64.89,64.92,64.88,64.9,242409.0,56.2188,56.2448,56.2101,56.2274,242409.0
2017-04-03 15:45:00,64.9,64.94,64.89,64.92,180366.0,56.2274,56.2621,56.2188,56.2448,180366.0
2017-04-03 15:50:00,64.91,64.92,64.87,64.91,299212.0,56.2361,56.2448,56.2014,56.2361,299212.0
2017-04-03 15:55:00,64.92,64.96,64.91,64.94,426838.0,56.2448,56.2794,56.2361,56.2621,426838.0
2017-04-04 09:30:00,64.91,64.94,64.85,64.86,390680.0,56.2361,56.2621,56.1841,56.1928,390680.0
2017-04-04 09:35:00,64.87,64.89,64.77,64.78,951973.0,56.2014,56.2188,56.1148,56.1235,951973.0
2017-04-04 09:40:00,64.78,64.93,64.77,64.9,389583.0,56.1235,56.2534,56.1148,56.2274,389583.0
2017-04-04 09:45:00,64.9,64.98,64.89,64.95,53941.0,56.2274,56.2967,56.2188,56.2708,53941.0
2017-04-04 09:50:00,64.95,64.96,64.91,64.92,31596.0,56.2708,56.2794,56.2361,56.2448,31596.0
2017-04-04 09:55:00,64.92,65.01,64.91,65.01,108673.0,56.2448,56.3227,56.2361,56.3227,108673.0
2017-04-04 10:00:00,65.02,65.03,64.9,64.92,749696.0,56.3314,56.3401,56.2274,56.2448,749696.0
2017-04-04 10:05:00,64.92,64.93,64.84,64.85,442023.0,56.2448,56.2534,56.1755,56.1841,442023.0
2017-04-04 10:10:00,64.85,64.86,64.79,64.83,419320.0,56.1841,56.1928,56.1321,56.1668,419320.0
2017-04-04 10:15:00,64.83,64.86,64.8,64.83,196295.0,56.1668,56.1928,56.1408,56.1668,196295.0
2017-04-04 10:20:00,64.83,64.91,64.83,64.88,76240.0,56.1668,56.2361,56.1668,56.2101,76240.0
2017-04-04 10:25:00,64.89,64.9,64.84,64.87,49526.0,56.2188,56.2274,56.1755,56.2014,49526.0
2017-04-04 10:30:00,64.87,64.98,64.87,64.95,41908.0,56.2014,56.2967,56.2014,56.2708,41908.0
2017-04-04 10:35:00,64.95,64.98,64.94,64.94,29340.0,56.2708,56.2967,56.2621,56.2621,29340.0
2017-04-04 10:40:00,64.95,64.97,64.88,64.88,109026.0,56.2708,56.2881,56.2101,56.2101,109026.0
2017-04-04 10:45:00,64.88,64.89,64.84,64.86,57217.0,56.2101,56.2188,56.1755,56.1928,57217.0
2017-04-04 10:50:00,64.86,64.89,64.84,64.86,66550.0,56.1928,56.2188,56.1755,56.1928,66550.0
2017-04-04 10:55:00,64.86,64.91,64.85,64.89,40067.0,56.1928,56.2361,56.1841,56.2188,40067.0
2017-04-04 11:00:00,64.89,64.96,64.87,64.96,107228.0,56.2188,56.2794,56.2014,56.2794,107228.0
2017-04-04 11:05:00,64.96,65.01,64.94,64.99,115747.0,56.2794,56.3227,56.2621,56.3054,115747.0
2017-04-04 11:10:00,64.99,65.0,64.96,64.97,127538.0,56.3054,56.3141,56.2794,56.2881,127538.0
2017-04-04 11:15:00,64.97,65.01,64.95,65.01,120110.0,56.2881,56.3227,56.2708,56.3227,120110.0
2017-04-04 11:20:00,65.02,65.06,65.01,65.03,132972.0,56.3314,56.3661,56.3227,56.3401,132972.0
2017-04-04 11:25:00,65.04,65.08,65.01,65.01,67239.0,56.3487,56.3834,56.3227,56.3227,67239.0
2017-04-04 11:30:00,65.02,65.03,64.99,65.02,26986.0,56.3314,56.3401,56.3054,56.3314,26986.0
2017-04-04 11:35:00,65.02,65.05,65.01,65.03,28942.0,56.3314,56.3574,56.3227,56.3401,28942.0
2017-04-04 11:40:00,65.04,65.04,65.0,65.01,67801.0,56.3487,56.3487,56.3141,56.3227,67801.0
2017-04-04 11:45:00,65.01,65.06,65.01,65.05,90599.0,56.3227,56.3661,56.3227,56.3574,90599.0
2017-04-04 11:50:00,65.05,65.05,65.01,65.03,135957.0,56.3574,56.3574,56.3227,56.3401,135957.0
2017-04-04 11:55:00,65.03,65.06,65.01,65.03,373147.0,56.3401,56.3661,56.3227,56.3401,373147.0
2017-04-04 12:00:00,65.03,65.03,64.98,65.0,62614.0,56.3401,56.3401,56.2967,56.3141,62614.0
2017-04-04 12:05:00,65.01,65.02,64.97,64.98,205463.0,56.3227,56.3314,56.2881,56.2967,205463.0
2017-04-04 12:10:00,64.98,65.02,64.96,65.01,299623.0,56.2967,56.3314,56.2794,56.3227,299623.0
2017-04-04 12:15:00,65.01,65.04,65.01,65.03,34017.0,56.3227,56.3487,56.3227,56.3401,34017.0
2017-04-04 12:20:00,65.03,65.03,64.98,64.98,17880.0,56.3401,56.3401,56.2967,56.2967,17880.0
2017-04-04 12:25:00,64.99,65.0,64.98,64.99,19936.0,56.3054,56.3141,56.2967,56.3054,19936.0
2017-04-04 12:30:00,64.99,65.0,64.98,64.98,22148.0,56.3054,56.3141,56.2967,56.2967,22148.0
2017-04-04 12:35:00,64.98,65.01,64.97,65.01,57558.0,56.2967,56.3227,56.2881,56.3227,57558.0
2017-04-04 12:40:00,65.0,65.01,64.98,64.99,18115.0,56.3141,56.3227,56.2967,56.3054,18115.0
2017-04-04 12:45:00,64.99,65.0,64.92,64.93,32000.0,56.3054,56.3141,56.2448,56.2534,32000.0
2017-04-04 12:50:00,64.94,64.94,64.92,64.92,33436.0,56.2621,56.2621,56.2448,56.2448,33436.0
2017-04-04 12:55:00,64.93,64.93,64.9,64.92,32995.0,56.2534,56.2534,56.2274,56.2448,32995.0
2017-04-04 13:00:00,64.92,64.92,64.9,64.92,52853.0,56.2448,56.2448,56.2274,56.2448,52853.0
2017-04-04 13:05:00,64.92,64.93,64.89,64.92,24693.0,56.2448,56.2534,56.2188,56.2448,24693.0
2017-04-04 13:10:00,64.93,64.98,64.93,64.98,43673.0,56.2534,56.2967,56.2534,56.2967,43673.0
2017-04-04 13:15:00,64.98,64.99,64.97,64.99,29605.0,56.2967,56.3054,56.2881,56.3054,29605.0
2017-04-04 13:20:00,64.99,65.0,64.98,64.99,7758.0,56.3054,56.3141,56.2967,56.3054,7758.0
2017-04-04 13:25:00,65.0,65.0,64.97,64.97,17747.0,56.3141,56.3141,56.2881,56.2881,17747.0
2017-04-04 13:30:00,64.98,65.0,64.97,64.99,22503.0,56.2967,56.3141,56.2881,56.3054,22503.0
2017-04-04 13:35:00,65.0,65.0,64.98,64.99,23688.0,56.3141,56.3141,56.2967,56.3054,23688.0
2017-04-04 13:40:00,65.0,65.02,64.99,65.01,31438.0,56.3141,56.3314,56.3054,56.3227,31438.0
2017-04-04 13:45:00,65.02,65.02,64.99,64.99,21319.0,56.3314,56.3314,56.3054,56.3054,21319.0
2017-04-04 13:50:00,64.99,65.0,64.96,64.99,36681.0,56.3054,56.3141,56.2794,56.3054,36681.0
2017-04-04 13:55:00,64.99,65.02,64.99,65.02,23793.0,56.3054,56.3314,56.3054,56.3314,23793.0
2017-04-04 14:00:00,65.02,65.05,65.01,65.04,15505.0,56.3314,56.3574,56.3227,56.3487,15505.0
2017-04-04 14:05:00,65.04,65.07,65.03,65.06,16504.0,56.3487,56.3747,56.3401,56.3661,16504.0
2017-04-04 14:10:00,65.06,65.07,65.04,65.06,37342.0,56.3661,56.3747,56.3487,56.3661,37342.0
2017-04-04 14:15:00,65.06,65.08,65.06,65.07,52910.0,56.3661,56.3834,56.3661,56.3747,52910.0
2017-04-04 14:20:00,65.07,65.07,65.03,65.06,35197.0,56.3747,56.3747,56.3401,56.3661,35197.0
2017-04-04 14:25:00,65.07,65.09,65.06,65.07,38561.0,56.3747,56.392,56.3661,56.3747,38561.0
2017-04-04 14:30:00,65.08,65.08,65.07,65.08,13822.0,56.3834,56.3834,56.3747,56.3834,13822.0
2017-04-04 14:35:00,65.08,65.08,65.03,65.05,30638.0,56.3834,56.3834,56.3401,56.3574,30638.0
2017-04-04 14:40:00,65.05,65.07,65.03,65.05,27844.0,56.3574,56.3747,56.3401,56.3574,27844.0
2017-04-04 14:45:00,65.05,65.05,65.02,65.03,69834.0,56.3574,56.3574,56.3314,56.3401,69834.0
2017-04-04 14:50:00,65.03,65.04,65.02,65.03,19298.0,56.3401,56.3487,56.3314,56.3401,19298.0
2017-04-04 14:55:00,65.02,65.02,64.98,64.98,52427.0,56.3314,56.3314,56.2967,56.2967,52427.0
2017-04-04 15:00:00,64.98,65.02,64.98,65.02,59442.0,56.2967,56.3314,56.2967,56.3314,59442.0
2017-04-04 15:05:00,65.02,65.03,65.0,65.02,52630.0,56.3314,56.3401,56.3141,56.3314,52630.0
2017-04-04 15:10:00,65.02,65.05,65.01,65.03,58336.0,56.3314,56.3574,56.3227,56.3401,58336.0
2017-04-04 15:15:00,65.02,65.02,64.98,64.99,78308.0,56.3314,56.3314,56.2967,56.3054,78308.0
2017-04-04 15:20:00,64.99,64.99,64.95,64.98,48197.0,56.3054,56.3054,56.2708,56.2967,48197.0
2017-04-04 15:25:00,64.98,65.0,64.97,64.97,69082.0,56.2967,56.3141,56.2881,56.2881,69082.0
2017-04-04 15:30:00,64.98,65.05,64.98,65.02,77977.0,56.2967,56.3574,56.2967,56.3314,77977.0
2017-04-04 15:35:00,65.03,65.07,65.02,65.05,89076.0,56.3401,56.3747,56.3314,56.3574,89076.0
2017-04-04 15:40:00,65.05,65.07,65.03,65.06,66411.0,56.3574,56.3747,56.3401,56.3661,66411.0
2017-04-04 15:45:00,65.06,65.08,65.04,65.07,158176.0,56.3661,56.3834,56.3487,56.3747,158176.0
2017-04-04 15:50:00,65.07,65.08,65.03,65.04,384034.0,56.3747,56.3834,56.3401,56.3487,384034.0
2017-04-04 15:55:00,65.05,65.09,65.03,65.07,448645.0,56.3574,56.392,56.3401,56.3747,448645.0
2017-04-05 09:30:00,65.32,65.41,65.19,65.36,280805.0,56.5913,56.6693,56.4787,56.626,280805.0
2017-04-05 09:35:00,65.36,65.44,65.33,65.43,472673.0,56.626,56.6953,56.6,56.6866,472673.0
2017-04-05 09:40:00,65.42,65.58,65.42,65.56,429555.0,56.6779,56.8166,56.6779,56.7992,429555.0
2017-04-05 09:45:00,65.55,65.71,65.55,65.67,130016.0,56.7906,56.9292,56.7906,56.8945,130016.0
2017-04-05 09:50:00,65.67,65.72,65.66,65.72,71314.0,56.8945,56.9379,56.8859,56.9379,71314.0
2017-04-05 09:55:00,65.71,65.79,65.71,65.79,213483.0,56.9292,56.9985,56.9292,56.9985,213483.0
2017-04-05 10:00:00,65.78,65.85,65.74,65.84,384216.0,56.9898,57.0505,56.9552,57.0418,384216.0
2017-04-05 10:05:00,65.85,65.86,65.79,65.8,84063.0,57.0505,57.0591,56.9985,57.0072,84063.0
2017-04-05 10:10:00,65.8,65.81,65.75,65.77,56466.0,57.0072,57.0158,56.9638,56.9812,56466.0
2017-04-05 10:15:00,65.77,65.88,65.76,65.83,234117.0,56.9812,57.0765,56.9725,57.0332,234117.0
2017-04-05 10:20:00,65.82,65.88,65.8,65.8,230529.0,57.0245,57.0765,57.0072,57.0072,230529.0
2017-04-05 10:25:00,65.8,65.82,65.73,65.74,474758.0,57.0072,57.0245,56.9465,56.9552,474758.0
2017-04-05 10:30:00,65.73,65.74,65.66,65.66,211997.0,56.9465,56.9552,56.8859,56.8859,211997.0
2017-04-05 10:35:00,65.66,65.7,65.64,65.7,413598.0,56.8859,56.9205,56.8685,56.9205,413598.0
2017-04-05 10:40:00,65.69,65.75,65.68,65.7,208341.0,56.9119,56.9638,56.9032,56.9205,208341.0
2017-04-05 10:45:00,65.7,65.72,65.63,65.63,144930.0,56.9205,56.9379,56.8599,56.8599,144930.0
2017-04-05 10:50:00,65.63,65.67,65.6,65.66,36107.0,56.8599,56.8945,56.8339,56.8859,36107.0
2017-04-05 10:55:00,65.66,65.69,65.65,65.66,38614.0,56.8859,56.9119,56.8772,56.8859,38614.0
2017-04-05 11:00:00,65.66,65.68,65.59,65.6,69181.0,56.8859,56.9032,56.8252,56.8339,69181.0
2017-04-05 11:05:00,65.59,65.59,65.5,65.5,50180.0,56.8252,56.8252,56.7473,56.7473,50180.0
2017-04-05 11:10:00,65.48,65.56,65.48,65.54,218913.0,56.7299,56.7992,56.7299,56.7819,218913.0
2017-04-05 11:15:00,65.54,65.56,65.49,65.51,40271.0,56.7819,56.7992,56.7386,56.7559,40271.0
2017-04-05 11:20:00,65.51,65.53,65.47,65.47,141960.0,56.7559,56.7732,56.7213,56.7213,141960.0
2017-04-05 11:25:00,65.47,65.48,65.41,65.42,60826.0,56.7213,56.7299,56.6693,56.6779,60826.0
2017-04-05 11:30:00,65.42,65.51,65.37,65.49,275300.0,56.6779,56.7559,56.6346,56.7386,275300.0
2017-04-05 11:35:00,65.49,65.54,65.48,65.53,37661.0,56.7386,56.7819,56.7299,56.7732,37661.0
2017-04-05 11:40:00,65.53,65.59,65.53,65.57,178271.0,56.7732,56.8252,56.7732,56.8079,178271.0
2017-04-05 11:45:00,65.57,65.58,65.55,65.56,27512.0,56.8079,56.8166,56.7906,56.7992,27512.0
2017-04-05 11:50:00,65.55,65.59,65.54,65.56,17359.0,56.7906,56.8252,56.7819,56.7992,17359.0
2017-04-05 11:55:00,65.56,65.58,65.51,65.52,51462.0,56.7992,56.8166,56.7559,56.7646,51462.0
2017-04-05 12:00:00,65.52,65.54,65.5,65.52,24866.0,56.7646,56.7819,56.7473,56.7646,24866.0
2017-04-05 12:05:00,65.51,65.56,65.51,65.51,33982.0,56.7559,56.7992,56.7559,56.7559,33982.0
2017-04-05 12:10:00,65.5,65.54,65.5,65.52,47724.0,56.7473,56.7819,56.7473,56.7646,47724.0
2017-04-05 12:15:00,65.51,65.54,65.51,65.53,17147.0,56.7559,56.7819,56.7559,56.7732,17147.0
2017-04-05 12:20:00,65.53,65.6,65.53,65.58,51296.0,56.7732,56.8339,56.7732,56.8166,51296.0
2017-04-05 12:25:00,65.58,65.6,65.56,65.57,67071.0,56.8166,56.8339,56.7992,56.8079,67071.0
2017-04-05 12:30:00,65.57,65.6,65.57,65.6,36635.0,56.8079,56.8339,56.8079,56.8339,36635.0
2017-04-05 12:35:00,65.59,65.61,65.58,65.6,64819.0,56.8252,56.8426,56.8166,56.8339,64819.0
2017-04-05 12:40:00,65.59,65.62,65.58,65.62,22127.0,56.8252,56.8512,56.8166,56.8512,22127.0
2017-04-05 12:45:00,65.63,65.64,65.61,65.62,60707.0,56.8599,56.8685,56.8426,56.8512,60707.0
2017-04-05 12:50:00,65.62,65.64,65.61,65.63,18573.0,56.8512,56.8685,56.8426,56.8599,18573.0
2017-04-05 12:55:00,65.63,65.63,65.58,65.6,41149.0,56.8599,56.8599,56.8166,56.8339,41149.0
2017-04-05 13:00:00,65.61,65.65,65.6,65.65,121361.0,56.8426,56.8772,56.8339,56.8772,121361.0
2017-04-05 13:05:00,65.65,65.68,65.65,65.66,78385.0,56.8772,56.9032,56.8772,56.8859,78385.0
2017-04-05 13:10:00,65.66,65.68,65.65,65.66,25031.0,56.8859,56.9032,56.8772,56.8859,25031.0
2017-04-05 13:15:00,65.66,65.67,65.63,65.63,36485.0,56.8859,56.8945,56.8599,56.8599,36485.0
2017-04-05 13:20:00,65.62,65.65,65.61,65.64,76841.0,56.8512,56.8772,56.8426,56.8685,76841.0
2017-04-05 13:25:00,65.63,65.65,65.63,65.64,26470.0,56.8599,56.8772,56.8599,56.8685,26470.0
2017-04-05 13:30:00,65.64,65.67,65.63,65.66,33804.0,56.8685,56.8945,56.8599,56.8859,33804.0
2017-04-05 13:35:00,65.67,65.69,65.65,65.65,26096.0,56.8945,56.9119,56.8772,56.8772,26096.0
2017-04-05 13:40:00,65.65,65.66,65.61,65.63,27394.0,56.8772,56.8859,56.8426,56.8599,27394.0
2017-04-05 13:45:00,65.63,65.66,65.62,65.64,28313.0,56.8599,56.8859,56.8512,56.8685,28313.0
2017-04-05 13:50:00,65.64,65.66,65.62,65.62,32393.0,56.8685,56.8859,56.8512,56.8512,32393.0
2017-04-05 13:55:00,65.62,65.64,65.62,65.64,63757.0,56.8512,56.8685,56.8512,56.8685,63757.0
2017-04-05 14:00:00,65.63,65.63,65.5,65.56,346075.0,56.8599,56.8599,56.7473,56.7992,346075.0
2017-04-05 14:05:00,65.56,65.61,65.56,65.57,94535.0,56.7992,56.8426,56.7992,56.8079,94535.0
2017-04-05 14:10:00,65.56,65.62,65.51,65.52,76345.0,56.7992,56.8512,56.7559,56.7646,76345.0
2017-04-05 14:15:00,65.53,65.56,65.5,65.55,71549.0,56.7732,56.7992,56.7473,56.7906,71549.0
2017-04-05 14:20:00,65.54,65.57,65.47,65.47,48545.0,56.7819,56.8079,56.7213,56.7213,48545.0
2017-04-05 14:25:00,65.47,65.54,65.47,65.52,29464.0,56.7213,56.7819,56.7213,56.7646,29464.0
2017-04-05 14:30:00,65.51,65.53,65.44,65.44,62642.0,56.7559,56.7732,56.6953,56.6953,62642.0
2017-04-05 14:35:00,65.44,65.47,65.37,65.37,68828.0,56.6953,56.7213,56.6346,56.6346,68828.0
2017-04-05 14:40:00,65.37,65.4,65.34,65.4,73061.0,56.6346,56.6606,56.6086,56.6606,73061.0
2017-04-05 14:45:00,65.4,65.4,65.3,65.32,48352.0,56.6606,56.6606,56.574,56.5913,48352.0
2017-04-05 14:50:00,65.33,65.33,65.2,65.22,180134.0,56.6,56.6,56.4873,56.5047,180134.0
2017-04-05 14:55:00,65.22,65.26,65.21,65.22,127288.0,56.5047,56.5393,56.496,56.5047,127288.0
2017-04-05 15:00:00,65.22,65.32,65.2,65.29,166899.0,56.5047,56.5913,56.4873,56.5653,166899.0
2017-04-05 15:05:00,65.29,65.31,65.24,65.24,139441.0,56.5653,56.5826,56.522,56.522,139441.0
2017-04-05 15:10:00,65.24,65.25,65.12,65.13,85338.0,56.522,56.5307,56.418,56.4267,85338.0
2017-04-05 15:15:00,65.13,65.15,65.09,65.12,102253.0,56.4267,56.444,56.392,56.418,102253.0
2017-04-05 15:20:00,65.11,65.12,64.92,64.98,323060.0,56.4094,56.418,56.2448,56.2967,323060.0
2017-04-05 15:25:00,64.97,65.02,64.9,65.01,268431.0,56.2881,56.3314,56.2274,56.3227,268431.0
2017-04-05 15:30:00,65.01,65.01,64.79,64.84,526255.0,56.3227,56.3227,56.1321,56.1755,526255.0
2017-04-05 15:35:00,64.84,64.96,64.83,64.94,146301.0,56.1755,56.2794,56.1668,56.2621,146301.0
2017-04-05 15:40:00,64.94,64.97,64.9,64.93,146482.0,56.2621,56.2881,56.2274,56.2534,146482.0
2017-04-05 15:45:00,64.92,64.95,64.84,64.85,246017.0,56.2448,56.2708,56.1755,56.1841,246017.0
2017-04-05 15:50:00,64.84,64.99,64.83,64.97,335301.0,56.1755,56.3054,56.1668,56.2881,335301.0
2017-04-05 15:55:00,64.96,64.96,64.83,64.87,777993.0,56.2794,56.2794,56.1668,56.2014,777993.0
2017-04-06 09:30:00,64.92,64.99,64.84,64.89,257954.0,56.2448,56.3054,56.1755,56.2188,257954.0
2017-04-06 09:35:00,64.89,65.06,64.86,65.06,197332.0,56.2188,56.3661,56.1928,56.3661,197332.0
2017-04-06 09:40:00,65.06,65.1,64.94,64.94,222268.0,56.3661,56.4007,56.2621,56.2621,222268.0
2017-04-06 09:45:00,64.94,64.96,64.8,64.84,261854.0,56.2621,56.2794,56.1408,56.1755,261854.0
2017-04-06 09:50:00,64.85,64.99,64.84,64.99,123246.0,56.1841,56.3054,56.1755,56.3054,123246.0
2017-04-06 09:55:00,65.0,65.06,64.97,65.01,138699.0,56.3141,56.3661,56.2881,56.3227,138699.0
2017-04-06 10:00:00,65.01,65.04,64.96,64.98,41748.0,56.3227,56.3487,56.2794,56.2967,41748.0
2017-04-06 10:05:00,64.98,65.03,64.98,65.01,206841.0,56.2967,56.3401,56.2967,56.3227,206841.0
2017-04-06 10:10:00,65.01,65.05,64.93,64.96,113504.0,56.3227,56.3574,56.2534,56.2794,113504.0
2017-04-06 10:15:00,64.97,65.01,64.92,64.95,92219.0,56.2881,56.3227,56.2448,56.2708,92219.0
2017-04-06 10:20:00,64.94,65.0,64.94,64.98,86064.0,56.2621,56.3141,56.2621,56.2967,86064.0
2017-04-06 10:25:00,64.99,65.06,64.92,65.02,134238.0,56.3054,56.3661,56.2448,56.3314,134238.0
2017-04-06 10:30:00,65.02,65.08,65.01,65.07,56456.0,56.3314,56.3834,56.3227,56.3747,56456.0
2017-04-06 10:35:00,65.07,65.11,65.06,65.08,33996.0,56.3747,56.4094,56.3661,56.3834,33996.0
2017-04-06 10:40:00,65.08,65.08,64.93,65.0,161256.0,56.3834,56.3834,56.2534,56.3141,161256.0
2017-04-06 10:45:00,65.0,65.07,64.99,65.05,18752.0,56.3141,56.3747,56.3054,56.3574,18752.0
2017-04-06 10:50:00,65.05,65.07,65.0,65.02,20324.0,56.3574,56.3747,56.3141,56.3314,20324.0
2017-04-06 10:55:00,65.03,65.07,64.99,65.0,64992.0,56.3401,56.3747,56.3054,56.3141,64992.0
2017-04-06 11:00:00,65.0,65.07,65.0,65.02,71644.0,56.3141,56.3747,56.3141,56.3314,71644.0
2017-04-06 11:05:00,65.01,65.06,65.0,65.06,60530.0,56.3227,56.3661,56.3141,56.3661,60530.0
2017-04-06 11:10:00,65.05,65.12,65.04,65.1,58163.0,56.3574,56.418,56.3487,56.4007,58163.0
2017-04-06 11:15:00,65.09,65.12,65.07,65.11,49482.0,56.392,56.418,56.3747,56.4094,49482.0
2017-04-06 11:20:00,65.11,65.19,65.1,65.17,54928.0,56.4094,56.4787,56.4007,56.4614,54928.0
2017-04-06 11:25:00,65.18,65.24,65.17,65.22,44528.0,56.47,56.522,56.4614,56.5047,44528.0
2017-04-06 11:30:00,65.23,65.23,65.2,65.22,220206.0,56.5133,56.5133,56.4873,56.5047,220206.0
2017-04-06 11:35:00,65.22,65.25,65.2,65.21,92904.0,56.5047,56.5307,56.4873,56.496,92904.0
2017-04-06 11:40:00,65.21,65.23,65.2,65.2,37127.0,56.496,56.5133,56.4873,56.4873,37127.0
2017-04-06 11:45:00,65.2,65.24,65.19,65.24,35488.0,56.4873,56.522,56.4787,56.522,35488.0
2017-04-06 11:50:00,65.23,65.23,65.2,65.22,186652.0,56.5133,56.5133,56.4873,56.5047,186652.0
2017-04-06 11:55:00,65.22,65.26,65.19,65.24,95053.0,56.5047,56.5393,56.4787,56.522,95053.0
2017-04-06 12:00:00,65.24,65.26,65.23,65.23,17066.0,56.522,56.5393,56.5133,56.5133,17066.0
2017-04-06 12:05:00,65.23,65.24,65.16,65.17,19304.0,56.5133,56.522,56.4527,56.4614,19304.0
2017-04-06 12:10:00,65.17,65.19,65.16,65.17,37442.0,56.4614,56.4787,56.4527,56.4614,37442.0
2017-04-06 12:15:00,65.18,65.2,65.16,65.2,31534.0,56.47,56.4873,56.4527,56.4873,31534.0
2017-04-06 12:20:00,65.21,65.23,65.19,65.19,18289.0,56.496,56.5133,56.4787,56.4787,18289.0
2017-04-06 12:25:00,65.19,65.2,65.17,65.19,14305.0,56.4787,56.4873,56.4614,56.4787,14305.0
2017-04-06 12:30:00,65.19,65.22,65.18,65.18,28951.0,56.4787,56.5047,56.47,56.47,28951.0
2017-04-06 12:35:00,65.18,65.19,65.11,65.11,210892.0,56.47,56.4787,56.4094,56.4094,210892.0
2017-04-06 12:40:00,65.11,65.14,65.07,65.12,146791.0,56.4094,56.4354,56.3747,56.418,146791.0
2017-04-06 12:45:00,65.1,65.14,65.08,65.14,16335.0,56.4007,56.4354,56.3834,56.4354,16335.0
2017-04-06 12:50:00,65.13,65.16,65.13,65.15,16845.0,56.4267,56.4527,56.4267,56.444,16845.0
2017-04-06 12:55:00,65.16,65.19,65.14,65.17,46010.0,56.4527,56.4787,56.4354,56.4614,46010.0
2017-04-06 13:00:00,65.17,65.2,65.15,65.19,21406.0,56.4614,56.4873,56.444,56.4787,21406.0
2017-04-06 13:05:00,65.2,65.22,65.17,65.22,40484.0,56.4873,56.5047,56.4614,56.5047,40484.0
2017-04-06 13:10:00,65.22,65.24,65.21,65.23,61985.0,56.5047,56.522,56.496,56.5133,61985.0
2017-04-06 13:15:00,65.24,65.3,65.24,65.3,40657.0,56.522,56.574,56.522,56.574,40657.0
2017-04-06 13:20:00,65.31,65.32,65.3,65.32,23900.0,56.5826,56.5913,56.574,56.5913,23900.0
2017-04-06 13:25:00,65.32,65.36,65.32,65.33,39890.0,56.5913,56.626,56.5913,56.6,39890.0
2017-04-06 13:30:00,65.33,65.36,65.31,65.34,43394.0,56.6,56.626,56.5826,56.6086,43394.0
2017-04-06 13:35:00,65.34,65.36,65.29,65.29,58526.0,56.6086,56.626,56.5653,56.5653,58526.0
2017-04-06 13:40:00,65.29,65.29,65.26,65.27,65689.0,56.5653,56.5653,56.5393,56.548,65689.0
2017-04-06 13:45:00,65.28,65.29,65.26,65.27,30412.0,56.5567,56.5653,56.5393,56.548,30412.0
2017-04-06 13:50:00,65.27,65.3,65.26,65.28,20043.0,56.548,56.574,56.5393,56.5567,20043.0
2017-04-06 13:55:00,65.28,65.28,65.22,65.23,27658.0,56.5567,56.5567,56.5047,56.5133,27658.0
2017-04-06 14:00:00,65.23,65.25,65.22,65.23,20043.0,56.5133,56.5307,56.5047,56.5133,20043.0
2017-04-06 14:05:00,65.23,65.25,65.2,65.22,24474.0,56.5133,56.5307,56.4873,56.5047,24474.0
2017-04-06 14:10:00,65.22,65.22,65.18,65.2,35455.0,56.5047,56.5047,56.47,56.4873,35455.0
2017-04-06 14:15:00,65.19,65.24,65.18,65.22,76190.0,56.4787,56.522,56.47,56.5047,76190.0
2017-04-06 14:20:00,65.23,65.25,65.21,65.22,62532.0,56.5133,56.5307,56.496,56.5047,62532.0
2017-04-06 14:25:00,65.22,65.22,65.13,65.14,66812.0,56.5047,56.5047,56.4267,56.4354,66812.0
2017-04-06 14:30:00,65.13,65.16,65.12,65.16,12100.0,56.4267,56.4527,56.418,56.4527,12100.0
2017-04-06 14:35:00,65.15,65.2,65.14,65.17,32246.0,56.444,56.4873,56.4354,56.4614,32246.0
2017-04-06 14:40:00,65.17,65.19,65.14,65.19,23734.0,56.4614,56.4787,56.4354,56.4787,23734.0
2017-04-06 14:45:00,65.19,65.2,65.05,65.07,104386.0,56.4787,56.4873,56.3574,56.3747,104386.0
2017-04-06 14:50:00,65.07,65.11,65.02,65.05,90854.0,56.3747,56.4094,56.3314,56.3574,90854.0
2017-04-06 14:55:00,65.06,65.06,64.96,65.0,91527.0,56.3661,56.3661,56.2794,56.3141,91527.0
2017-04-06 15:00:00,65.0,65.05,65.0,65.03,27878.0,56.3141,56.3574,56.3141,56.3401,27878.0
2017-04-06 15:05:00,65.03,65.06,64.98,65.06,71363.0,56.3401,56.3661,56.2967,56.3661,71363.0
2017-04-06 15:10:00,65.06,65.09,65.05,65.09,44312.0,56.3661,56.392,56.3574,56.392,44312.0
2017-04-06 15:15:00,65.08,65.12,65.06,65.11,60192.0,56.3834,56.418,56.3661,56.4094,60192.0
2017-04-06 15:20:00,65.11,65.12,65.05,65.06,50708.0,56.4094,56.418,56.3574,56.3661,50708.0
2017-04-06 15:25:00,65.06,65.11,65.05,65.09,79532.0,56.3661,56.4094,56.3574,56.392,79532.0
2017-04-06 15:30:00,65.08,65.09,65.0,65.03,149755.0,56.3834,56.392,56.3141,56.3401,149755.0
2017-04-06 15:35:00,65.03,65.1,65.03,65.08,221753.0,56.3401,56.4007,56.3401,56.3834,221753.0
2017-04-06 15:40:00,65.09,65.11,65.07,65.09,143926.0,56.392,56.4094,56.3747,56.392,143926.0
2017-04-06 15:45:00,65.08,65.09,65.03,65.07,203838.0,56.3834,56.392,56.3401,56.3747,203838.0
2017-04-06 15:50:00,65.07,65.1,65.04,65.06,162035.0,56.3747,56.4007,56.3487,56.3661,162035.0
2017-04-06 15:55:00,65.05,65.11,65.04,65.09,750984.0,56.3574,56.4094,56.3487,56.392,750984.0
2017-04-07 09:30:00,65.09,65.21,65.06,65.07,292908.0,56.392,56.496,56.3661,56.3747,292908.0
2017-04-07 09:35:00,65.07,65.28,65.06,65.24,396846.0,56.3747,56.5567,56.3661,56.522,396846.0
2017-04-07 09:40:00,65.25,65.26,65.19,65.21,99717.0,56.5307,56.5393,56.4787,56.496,99717.0
2017-04-07 09:45:00,65.21,65.25,65.19,65.22,50878.0,56.496,56.5307,56.4787,56.5047,50878.0
2017-04-07 09:50:00,65.22,65.26,65.06,65.07,185037.0,56.5047,56.5393,56.3661,56.3747,185037.0
2017-04-07 09:55:00,65.07,65.1,65.0,65.04,140444.0,56.3747,56.4007,56.3141,56.3487,140444.0
2017-04-07 10:00:00,65.04,65.13,65.02,65.13,222306.0,56.3487,56.4267,56.3314,56.4267,222306.0
2017-04-07 10:05:00,65.14,65.2,65.13,65.2,72105.0,56.4354,56.4873,56.4267,56.4873,72105.0
2017-04-07 10:10:00,65.2,65.26,65.17,65.2,180842.0,56.4873,56.5393,56.4614,56.4873,180842.0
2017-04-07 10:15:00,65.2,65.22,65.17,65.21,40370.0,56.4873,56.5047,56.4614,56.496,40370.0
2017-04-07 10:20:00,65.21,65.26,65.2,65.24,81646.0,56.496,56.5393,56.4873,56.522,81646.0
2017-04-07 10:25:00,65.24,65.29,65.23,65.23,122777.0,56.522,56.5653,56.5133,56.5133,122777.0
2017-04-07 10:30:00,65.24,65.26,65.19,65.25,92728.0,56.522,56.5393,56.4787,56.5307,92728.0
2017-04-07 10:35:00,65.25,65.29,65.22,65.29,52847.0,56.5307,56.5653,56.5047,56.5653,52847.0
2017-04-07 10:40:00,65.28,65.31,65.21,65.22,167590.0,56.5567,56.5826,56.496,56.5047,167590.0
2017-04-07 10:45:00,65.22,65.23,65.12,65.14,227768.0,56.5047,56.5133,56.418,56.4354,227768.0
2017-04-07 10:50:00,65.14,65.15,65.08,65.11,50817.0,56.4354,56.444,56.3834,56.4094,50817.0
2017-04-07 10:55:00,65.12,65.12,65.06,65.1,100830.0,56.418,56.418,56.3661,56.4007,100830.0
2017-04-07 11:00:00,65.11,65.17,65.09,65.1,53402.0,56.4094,56.4614,56.392,56.4007,53402.0
2017-04-07 11:05:00,65.11,65.12,65.04,65.05,73965.0,56.4094,56.418,56.3487,56.3574,73965.0
2017-04-07 11:10:00,65.04,65.08,65.03,65.06,34556.0,56.3487,56.3834,56.3401,56.3661,34556.0
2017-04-07 11:15:00,65.07,65.11,65.04,65.08,50591.0,56.3747,56.4094,56.3487,56.3834,50591.0
2017-04-07 11:20:00,65.08,65.17,65.07,65.14,101718.0,56.3834,56.4614,56.3747,56.4354,101718.0
2017-04-07 11:25:00,65.14,65.18,65.12,65.13,47345.0,56.4354,56.47,56.418,56.4267,47345.0
2017-04-07 11:30:00,65.13,65.16,65.09,65.15,49427.0,56.4267,56.4527,56.392,56.444,49427.0
2017-04-07 11:35:00,65.16,65.16,65.11,65.12,35912.0,56.4527,56.4527,56.4094,56.418,35912.0
2017-04-07 11:40:00,65.13,65.14,65.1,65.11,29393.0,56.4267,56.4354,56.4007,56.4094,29393.0
2017-04-07 11:45:00,65.11,65.15,65.1,65.14,40371.0,56.4094,56.444,56.4007,56.4354,40371.0
2017-04-07 11:50:00,65.15,65.2,65.13,65.18,40558.0,56.444,56.4873,56.4267,56.47,40558.0
2017-04-07 11:55:00,65.18,65.18,65.16,65.17,44826.0,56.47,56.47,56.4527,56.4614,44826.0
2017-04-07 12:00:00,65.17,65.23,65.17,65.21,32775.0,56.4614,56.5133,56.4614,56.496,32775.0
2017-04-07 12:05:00,65.2,65.26,65.19,65.25,48226.0,56.4873,56.5393,56.4787,56.5307,48226.0
2017-04-07 12:10:00,65.25,65.29,65.23,65.28,159726.0,56.5307,56.5653,56.5133,56.5567,159726.0
2017-04-07 12:15:00,65.28,65.31,65.27,65.28,67857.0,56.5567,56.5826,56.548,56.5567,67857.0
2017-04-07 12:20:00,65.28,65.3,65.27,65.29,49192.0,56.5567,56.574,56.548,56.5653,49192.0
2017-04-07 12:25:00,65.29,65.32,65.27,65.28,116238.0,56.5653,56.5913,56.548,56.5567,116238.0
2017-04-07 12:30:00,65.29,65.31,65.28,65.28,45343.0,56.5653,56.5826,56.5567,56.5567,45343.0
2017-04-07 12:35:00,65.28,65.28,65.23,65.24,27099.0,56.5567,56.5567,56.5133,56.522,27099.0
2017-04-07 12:40:00,65.24,65.26,65.23,65.25,30755.0,56.522,56.5393,56.5133,56.5307,30755.0
2017-04-07 12:45:00,65.24,65.28,65.23,65.28,24505.0,56.522,56.5567,56.5133,56.5567,24505.0
2017-04-07 12:50:00,65.28,65.3,65.27,65.29,25249.0,56.5567,56.574,56.548,56.5653,25249.0
2017-04-07 12:55:00,65.3,65.32,65.29,65.3,40659.0,56.574,56.5913,56.5653,56.574,40659.0
2017-04-07 13:00:00,65.3,65.3,65.24,65.25,28253.0,56.574,56.574,56.522,56.5307,28253.0
2017-04-07 13:05:00,65.25,65.27,65.24,65.26,40353.0,56.5307,56.548,56.522,56.5393,40353.0
2017-04-07 13:10:00,65.26,65.32,65.26,65.3,22959.0,56.5393,56.5913,56.5393,56.574,22959.0
2017-04-07 13:15:00,65.3,65.32,65.26,65.27,40981.0,56.574,56.5913,56.5393,56.548,40981.0
2017-04-07 13:20:00,65.27,65.29,65.26,65.27,12512.0,56.548,56.5653,56.5393,56.548,12512.0
2017-04-07 13:25:00,65.28,65.34,65.24,65.33,92731.0,56.5567,56.6086,56.522,56.6,92731.0
2017-04-07 13:30:00,65.33,65.4,65.33,65.36,129089.0,56.6,56.6606,56.6,56.626,129089.0
2017-04-07 13:35:00,65.36,65.36,65.31,65.31,80661.0,56.626,56.626,56.5826,56.5826,80661.0
2017-04-07 13:40:00,65.31,65.32,65.3,65.32,11557.0,56.5826,56.5913,56.574,56.5913,11557.0
2017-04-07 13:45:00,65.32,65.34,65.3,65.32,32028.0,56.5913,56.6086,56.574,56.5913,32028.0
2017-04-07 13:50:00,65.32,65.35,65.31,65.32,11033.0,56.5913,56.6173,56.5826,56.5913,11033.0
2017-04-07 13:55:00,65.33,65.35,65.29,65.31,39893.0,56.6,56.6173,56.5653,56.5826,39893.0
2017-04-07 14:00:00,65.31,65.38,65.31,65.35,130075.0,56.5826,56.6433,56.5826,56.6173,130075.0
2017-04-07 14:05:00,65.36,65.38,65.36,65.37,23747.0,56.626,56.6433,56.626,56.6346,23747.0
2017-04-07 14:10:00,65.37,65.4,65.36,65.38,37599.0,56.6346,56.6606,56.626,56.6433,37599.0
2017-04-07 14:15:00,65.38,65.38,65.36,65.37,134651.0,56.6433,56.6433,56.626,56.6346,134651.0
2017-04-07 14:20:00,65.37,65.4,65.36,65.38,41224.0,56.6346,56.6606,56.626,56.6433,41224.0
2017-04-07 14:25:00,65.38,65.39,65.31,65.31,35276.0,56.6433,56.652,56.5826,56.5826,35276.0
2017-04-07 14:30:00,65.31,65.32,65.29,65.3,162196.0,56.5826,56.5913,56.5653,56.574,162196.0
2017-04-07 14:35:00,65.3,65.31,65.27,65.28,28951.0,56.574,56.5826,56.548,56.5567,28951.0
2017-04-07 14:40:00,65.28,65.29,65.24,65.26,347736.0,56.5567,56.5653,56.522,56.5393,347736.0
2017-04-07 14:45:00,65.27,65.32,65.27,65.3,78396.0,56.548,56.5913,56.548,56.574,78396.0
2017-04-07 14:50:00,65.3,65.3,65.24,65.26,48242.0,56.574,56.574,56.522,56.5393,48242.0
2017-04-07 14:55:00,65.27,65.29,65.21,65.22,43408.0,56.548,56.5653,56.496,56.5047,43408.0
2017-04-07 15:00:00,65.22,65.26,65.22,65.25,107643.0,56.5047,56.5393,56.5047,56.5307,107643.0
2017-04-07 15:05:00,65.24,65.26,65.18,65.2,166286.0,56.522,56.5393,56.47,56.4873,166286.0
2017-04-07 15:10:00,65.21,65.26,65.21,65.24,31884.0,56.496,56.5393,56.496,56.522,31884.0
2017-04-07 15:15:00,65.24,65.25,65.22,65.24,37618.0,56.522,56.5307,56.5047,56.522,37618.0
2017-04-07 15:20:00,65.24,65.27,65.23,65.24,74689.0,56.522,56.548,56.5133,56.522,74689.0
2017-04-07 15:25:00,65.24,65.26,65.17,65.17,69654.0,56.522,56.5393,56.4614,56.4614,69654.0
2017-04-07 15:30:00,65.17,65.19,65.13,65.15,93785.0,56.4614,56.4787,56.4267,56.444,93785.0
2017-04-07 15:35:00,65.15,65.18,65.14,65.16,98091.0,56.444,56.47,56.4354,56.4527,98091.0
2017-04-07 15:40:00,65.16,65.18,65.13,65.13,93094.0,56.4527,56.47,56.4267,56.4267,93094.0
2017-04-07 15:45:00,65.13,65.17,65.13,65.15,109171.0,56.4267,56.4614,56.4267,56.444,109171.0
2017-04-07 15:50:00,65.15,65.19,65.14,65.14,316126.0,56.444,56.4787,56.4354,56.4354,316126.0
2017-04-07 15:55:00,65.14,65.2,65.12,65.14,453712.0,56.4354,56.4873,56.418,56.4354,453712.0
2017-04-10 09:30:00,65.17,65.39,65.16,65.39,173122.0,56.4614,56.652,56.4527,56.652,173122.0
2017-04-10 09:35:00,65.4,65.42,65.34,65.41,157179.0,56.6606,56.6779,56.6086,56.6693,157179.0
2017-04-10 09:40:00,65.42,65.51,65.42,65.51,100132.0,56.6779,56.7559,56.6779,56.7559,100132.0
2017-04-10 09:45:00,65.51,65.54,65.47,65.51,73476.0,56.7559,56.7819,56.7213,56.7559,73476.0
2017-04-10 09:50:00,65.51,65.52,65.45,65.51,51883.0,56.7559,56.7646,56.7039,56.7559,51883.0
2017-04-10 09:55:00,65.51,65.51,65.42,65.51,64771.0,56.7559,56.7559,56.6779,56.7559,64771.0
2017-04-10 10:00:00,65.5,65.53,65.48,65.52,91639.0,56.7473,56.7732,56.7299,56.7646,91639.0
2017-04-10 10:05:00,65.51,65.58,65.51,65.55,88841.0,56.7559,56.8166,56.7559,56.7906,88841.0
2017-04-10 10:10:00,65.56,65.57,65.51,65.56,66531.0,56.7992,56.8079,56.7559,56.7992,66531.0
2017-04-10 10:15:00,65.56,65.59,65.53,65.59,24198.0,56.7992,56.8252,56.7732,56.8252,24198.0
2017-04-10 10:20:00,65.58,65.6,65.53,65.56,36575.0,56.8166,56.8339,56.7732,56.7992,36575.0
2017-04-10 10:25:00,65.56,65.57,65.52,65.56,23907.0,56.7992,56.8079,56.7646,56.7992,23907.0
2017-04-10 10:30:00,65.56,65.65,65.56,65.65,107770.0,56.7992,56.8772,56.7992,56.8772,107770.0
2017-04-10 10:35:00,65.65,65.67,65.61,65.63,271139.0,56.8772,56.8945,56.8426,56.8599,271139.0
2017-04-10 10:40:00,65.64,65.64,65.59,65.62,61568.0,56.8685,56.8685,56.8252,56.8512,61568.0
2017-04-10 10:45:00,65.62,65.65,65.61,65.61,17710.0,56.8512,56.8772,56.8426,56.8426,17710.0
2017-04-10 10:50:00,65.61,65.62,65.59,65.6,11511.0,56.8426,56.8512,56.8252,56.8339,11511.0
2017-04-10 10:55:00,65.59,65.62,65.53,65.55,99404.0,56.8252,56.8512,56.7732,56.7906,99404.0
2017-04-10 11:00:00,65.55,65.58,65.53,65.57,21438.0,56.7906,56.8166,56.7732,56.8079,21438.0
2017-04-10 11:05:00,65.57,65.57,65.53,65.56,22717.0,56.8079,56.8079,56.7732,56.7992,22717.0
2017-04-10 11:10:00,65.56,65.6,65.56,65.6,23218.0,56.7992,56.8339,56.7992,56.8339,23218.0
2017-04-10 11:15:00,65.6,65.62,65.57,65.58,17277.0,56.8339,56.8512,56.8079,56.8166,17277.0
2017-04-10 11:20:00,65.58,65.61,65.55,65.58,23909.0,56.8166,56.8426,56.7906,56.8166,23909.0
2017-04-10 11:25:00,65.58,65.58,65.53,65.54,44667.0,56.8166,56.8166,56.7732,56.7819,44667.0
2017-04-10 11:30:00,65.55,65.56,65.34,65.34,147518.0,56.7906,56.7992,56.6086,56.6086,147518.0
2017-04-10 11:35:00,65.34,65.36,65.3,65.31,48367.0,56.6086,56.626,56.574,56.5826,48367.0
2017-04-10 11:40:00,65.32,65.33,65.24,65.3,110483.0,56.5913,56.6,56.522,56.574,110483.0
2017-04-10 11:45:00,65.29,65.33,65.27,65.33,37794.0,56.5653,56.6,56.548,56.6,37794.0
2017-04-10 11:50:00,65.33,65.37,65.31,65.33,315714.0,56.6,56.6346,56.5826,56.6,315714.0
2017-04-10 11:55:00,65.35,65.35,65.31,65.34,145926.0,56.6173,56.6173,56.5826,56.6086,145926.0
2017-04-10 12:00:00,65.34,65.37,65.32,65.35,48870.0,56.6086,56.6346,56.5913,56.6173,48870.0
2017-04-10 12:05:00,65.35,65.36,65.29,65.3,15311.0,56.6173,56.626,56.5653,56.574,15311.0
2017-04-10 12:10:00,65.31,65.31,65.15,65.17,132891.0,56.5826,56.5826,56.444,56.4614,132891.0
2017-04-10 12:15:00,65.17,65.21,65.16,65.18,42363.0,56.4614,56.496,56.4527,56.47,42363.0
2017-04-10 12:20:00,65.18,65.21,65.17,65.19,25628.0,56.47,56.496,56.4614,56.4787,25628.0
2017-04-10 12:25:00,65.19,65.23,65.17,65.21,159283.0,56.4787,56.5133,56.4614,56.496,159283.0
2017-04-10 12:30:00,65.21,65.29,65.19,65.28,42746.0,56.496,56.5653,56.4787,56.5567,42746.0
2017-04-10 12:35:00,65.28,65.3,65.27,65.29,64744.0,56.5567,56.574,56.548,56.5653,64744.0
2017-04-10 12:40:00,65.29,65.36,65.29,65.36,23777.0,56.5653,56.626,56.5653,56.626,23777.0
2017-04-10 12:45:00,65.35,65.42,65.34,65.42,25838.0,56.6173,56.6779,56.6086,56.6779,25838.0
2017-04-10 12:50:00,65.42,65.48,65.42,65.44,44053.0,56.6779,56.7299,56.6779,56.6953,44053.0
2017-04-10 12:55:00,65.44,65.47,65.44,65.45,26071.0,56.6953,56.7213,56.6953,56.7039,26071.0
2017-04-10 13:00:00,65.45,65.46,65.42,65.43,35053.0,56.7039,56.7126,56.6779,56.6866,35053.0
2017-04-10 13:05:00,65.43,65.48,65.43,65.46,46618.0,56.6866,56.7299,56.6866,56.7126,46618.0
2017-04-10 13:10:00,65.46,65.49,65.44,65.48,11448.0,56.7126,56.7386,56.6953,56.7299,11448.0
2017-04-10 13:15:00,65.48,65.49,65.44,65.45,28794.0,56.7299,56.7386,56.6953,56.7039,28794.0
2017-04-10 13:20:00,65.46,65.49,65.46,65.48,33661.0,56.7126,56.7386,56.7126,56.7299,33661.0
2017-04-10 13:25:00,65.49,65.49,65.45,65.46,14728.0,56.7386,56.7386,56.7039,56.7126,14728.0
2017-04-10 13:30:00,65.46,65.5,65.45,65.49,19876.0,56.7126,56.7473,56.7039,56.7386,19876.0
2017-04-10 13:35:00,65.49,65.58,65.48,65.53,115007.0,56.7386,56.8166,56.7299,56.7732,115007.0
2017-04-10 13:40:00,65.53,65.54,65.51,65.52,22704.0,56.7732,56.7819,56.7559,56.7646,22704.0
2017-04-10 13:45:00,65.51,65.52,65.47,65.49,23774.0,56.7559,56.7646,56.7213,56.7386,23774.0
2017-04-10 13:50:00,65.49,65.5,65.47,65.49,12701.0,56.7386,56.7473,56.7213,56.7386,12701.0
2017-04-10 13:55:00,65.49,65.52,65.49,65.51,25911.0,56.7386,56.7646,56.7386,56.7559,25911.0
2017-04-10 14:00:00,65.51,65.51,65.37,65.37,36726.0,56.7559,56.7559,56.6346,56.6346,36726.0
2017-04-10 14:05:00,65.38,65.42,65.38,65.41,17791.0,56.6433,56.6779,56.6433,56.6693,17791.0
2017-04-10 14:10:00,65.41,65.48,65.41,65.47,25587.0,56.6693,56.7299,56.6693,56.7213,25587.0
2017-04-10 14:15:00,65.47,65.49,65.46,65.47,11133.0,56.7213,56.7386,56.7126,56.7213,11133.0
2017-04-10 14:20:00,65.47,65.51,65.46,65.49,32164.0,56.7213,56.7559,56.7126,56.7386,32164.0
2017-04-10 14:25:00,65.49,65.49,65.41,65.42,28769.0,56.7386,56.7386,56.6693,56.6779,28769.0
2017-04-10 14:30:00,65.42,65.45,65.41,65.44,79199.0,56.6779,56.7039,56.6693,56.6953,79199.0
2017-04-10 14:35:00,65.43,65.44,65.4,65.42,68885.0,56.6866,56.6953,56.6606,56.6779,68885.0
2017-04-10 14:40:00,65.42,65.49,65.39,65.48,45174.0,56.6779,56.7386,56.652,56.7299,45174.0
2017-04-10 14:45:00,65.48,65.53,65.48,65.52,72007.0,56.7299,56.7732,56.7299,56.7646,72007.0
2017-04-10 14:50:00,65.52,65.53,65.49,65.51,30167.0,56.7646,56.7732,56.7386,56.7559,30167.0
2017-04-10 14:55:00,65.51,65.53,65.48,65.49,34964.0,56.7559,56.7732,56.7299,56.7386,34964.0
2017-04-10 15:00:00,65.49,65.53,65.48,65.51,29659.0,56.7386,56.7732,56.7299,56.7559,29659.0
2017-04-10 15:05:00,65.51,65.56,65.5,65.51,42083.0,56.7559,56.7992,56.7473,56.7559,42083.0
2017-04-10 15:10:00,65.5,65.52,65.48,65.49,44105.0,56.7473,56.7646,56.7299,56.7386,44105.0
2017-04-10 15:15:00,65.5,65.54,65.46,65.48,49773.0,56.7473,56.7819,56.7126,56.7299,49773.0
2017-04-10 15:20:00,65.48,65.48,65.36,65.41,193400.0,56.7299,56.7299,56.626,56.6693,193400.0
2017-04-10 15:25:00,65.41,65.42,65.38,65.4,38695.0,56.6693,56.6779,56.6433,56.6606,38695.0
2017-04-10 15:30:00,65.39,65.41,65.36,65.41,56665.0,56.652,56.6693,56.626,56.6693,56665.0
2017-04-10 15:35:00,65.41,65.43,65.38,65.42,110788.0,56.6693,56.6866,56.6433,56.6779,110788.0
2017-04-10 15:40:00,65.41,65.42,65.36,65.37,75739.0,56.6693,56.6779,56.626,56.6346,75739.0
2017-04-10 15:45:00,65.37,65.37,65.3,65.3,173810.0,56.6346,56.6346,56.574,56.574,173810.0
2017-04-10 15:50:00,65.3,65.34,65.27,65.28,247255.0,56.574,56.6086,56.548,56.5567,247255.0
2017-04-10 15:55:00,65.29,65.33,65.26,65.3,511088.0,56.5653,56.6,56.5393,56.574,511088.0
2017-04-11 09:30:00,65.18,65.29,65.12,65.15,159594.0,56.47,56.5653,56.418,56.444,159594.0
2017-04-11 09:35:00,65.16,65.19,65.07,65.12,215558.0,56.4527,56.4787,56.3747,56.418,215558.0
2017-04-11 09:40:00,65.11,65.11,65.0,65.01,935883.0,56.4094,56.4094,56.3141,56.3227,935883.0
2017-04-11 09:45:00,65.0,65.01,64.94,64.96,181050.0,56.3141,56.3227,56.2621,56.2794,181050.0
2017-04-11 09:50:00,64.96,65.03,64.9,64.99,225740.0,56.2794,56.3401,56.2274,56.3054,225740.0
2017-04-11 09:55:00,64.98,65.03,64.93,65.02,78513.0,56.2967,56.3401,56.2534,56.3314,78513.0
2017-04-11 10:00:00,65.03,65.08,65.0,65.08,129875.0,56.3401,56.3834,56.3141,56.3834,129875.0
2017-04-11 10:05:00,65.08,65.11,65.03,65.05,53949.0,56.3834,56.4094,56.3401,56.3574,53949.0
2017-04-11 10:10:00,65.05,65.1,65.02,65.03,64651.0,56.3574,56.4007,56.3314,56.3401,64651.0
2017-04-11 10:15:00,65.03,65.04,64.98,65.03,93911.0,56.3401,56.3487,56.2967,56.3401,93911.0
2017-04-11 10:20:00,65.03,65.04,64.92,64.96,139277.0,56.3401,56.3487,56.2448,56.2794,139277.0
2017-04-11 10:25:00,64.96,65.07,64.95,65.06,44847.0,56.2794,56.3747,56.2708,56.3661,44847.0
2017-04-11 10:30:00,65.06,65.06,64.83,64.85,114259.0,56.3661,56.3661,56.1668,56.1841,114259.0
2017-04-11 10:35:00,64.85,64.96,64.83,64.93,362805.0,56.1841,56.2794,56.1668,56.2534,362805.0
2017-04-11 10:40:00,64.93,64.95,64.84,64.92,139070.0,56.2534,56.2708,56.1755,56.2448,139070.0
2017-04-11 10:45:00,64.92,64.96,64.88,64.89,109471.0,56.2448,56.2794,56.2101,56.2188,109471.0
2017-04-11 10:50:00,64.88,64.9,64.78,64.82,381592.0,56.2101,56.2274,56.1235,56.1581,381592.0
2017-04-11 10:55:00,64.81,64.84,64.77,64.83,134975.0,56.1495,56.1755,56.1148,56.1668,134975.0
2017-04-11 11:00:00,64.83,64.94,64.8,64.93,105737.0,56.1668,56.2621,56.1408,56.2534,105737.0
2017-04-11 11:05:00,64.92,64.99,64.91,64.93,55066.0,56.2448,56.3054,56.2361,56.2534,55066.0
2017-04-11 11:10:00,64.92,64.94,64.86,64.87,337130.0,56.2448,56.2621,56.1928,56.2014,337130.0
2017-04-11 11:15:00,64.87,64.91,64.82,64.9,75520.0,56.2014,56.2361,56.1581,56.2274,75520.0
2017-04-11 11:20:00,64.89,64.91,64.83,64.89,104539.0,56.2188,56.2361,56.1668,56.2188,104539.0
2017-04-11 11:25:00,64.89,64.9,64.81,64.86,125350.0,56.2188,56.2274,56.1495,56.1928,125350.0
2017-04-11 11:30:00,64.87,64.91,64.84,64.88,286956.0,56.2014,56.2361,56.1755,56.2101,286956.0
2017-04-11 11:35:00,64.88,64.95,64.88,64.94,212056.0,56.2101,56.2708,56.2101,56.2621,212056.0
2017-04-11 11:40:00,64.94,64.95,64.88,64.9,33663.0,56.2621,56.2708,56.2101,56.2274,33663.0
2017-04-11 11:45:00,64.9,64.97,64.86,64.95,143286.0,56.2274,56.2881,56.1928,56.2708,143286.0
2017-04-11 11:50:00,64.94,64.99,64.92,64.97,92660.0,56.2621,56.3054,56.2448,56.2881,92660.0
2017-04-11 11:55:00,64.97,65.02,64.96,64.98,122764.0,56.2881,56.3314,56.2794,56.2967,122764.0
2017-04-11 12:00:00,64.98,64.99,64.93,64.95,38410.0,56.2967,56.3054,56.2534,56.2708,38410.0
2017-04-11 12:05:00,64.94,64.99,64.94,64.96,21569.0,56.2621,56.3054,56.2621,56.2794,21569.0
2017-04-11 12:10:00,64.97,65.06,64.95,65.04,56077.0,56.2881,56.3661,56.2708,56.3487,56077.0
2017-04-11 12:15:00,65.05,65.11,65.04,65.1,52691.0,56.3574,56.4094,56.3487,56.4007,52691.0
2017-04-11 12:20:00,65.1,65.18,65.09,65.13,103700.0,56.4007,56.47,56.392,56.4267,103700.0
2017-04-11 12:25:00,65.14,65.17,65.11,65.15,53119.0,56.4354,56.4614,56.4094,56.444,53119.0
2017-04-11 12:30:00,65.16,65.19,65.14,65.15,63563.0,56.4527,56.4787,56.4354,56.444,63563.0
2017-04-11 12:35:00,65.15,65.19,65.15,65.16,72284.0,56.444,56.4787,56.444,56.4527,72284.0
2017-04-11 12:40:00,65.16,65.16,65.1,65.11,76775.0,56.4527,56.4527,56.4007,56.4094,76775.0
2017-04-11 12:45:00,65.12,65.12,65.08,65.09,29916.0,56.418,56.418,56.3834,56.392,29916.0
2017-04-11 12:50:00,65.09,65.17,65.09,65.16,33419.0,56.392,56.4614,56.392,56.4527,33419.0
2017-04-11 12:55:00,65.17,65.18,65.14,65.15,110829.0,56.4614,56.47,56.4354,56.444,110829.0
2017-04-11 13:00:00,65.15,65.21,65.14,65.2,104407.0,56.444,56.496,56.4354,56.4873,104407.0
2017-04-11 13:05:00,65.21,65.26,65.2,65.22,44372.0,56.496,56.5393,56.4873,56.5047,44372.0
2017-04-11 13:10:00,65.22,65.24,65.19,65.21,16597.0,56.5047,56.522,56.4787,56.496,16597.0
2017-04-11 13:15:00,65.21,65.22,65.17,65.2,29911.0,56.496,56.5047,56.4614,56.4873,29911.0
2017-04-11 13:20:00,65.2,65.23,65.16,65.16,144508.0,56.4873,56.5133,56.4527,56.4527,144508.0
2017-04-11 13:25:00,65.16,65.2,65.15,65.19,17936.0,56.4527,56.4873,56.444,56.4787,17936.0
2017-04-11 13:30:00,65.18,65.22,65.17,65.17,18931.0,56.47,56.5047,56.4614,56.4614,18931.0
2017-04-11 13:35:00,65.19,65.29,65.19,65.27,109145.0,56.4787,56.5653,56.4787,56.548,109145.0
2017-04-11 13:40:00,65.28,65.29,65.16,65.17,123326.0,56.5567,56.5653,56.4527,56.4614,123326.0
2017-04-11 13:45:00,65.17,65.21,65.16,65.17,60105.0,56.4614,56.496,56.4527,56.4614,60105.0
2017-04-11 13:50:00,65.18,65.21,65.18,65.2,23857.0,56.47,56.496,56.47,56.4873,23857.0
2017-04-11 13:55:00,65.2,65.24,65.18,65.24,15043.0,56.4873,56.522,56.47,56.522,15043.0
2017-04-11 14:00:00,65.25,65.28,65.22,65.23,71328.0,56.5307,56.5567,56.5047,56.5133,71328.0
2017-04-11 14:05:00,65.23,65.28,65.22,65.26,45059.0,56.5133,56.5567,56.5047,56.5393,45059.0
2017-04-11 14:10:00,65.26,65.27,65.11,65.15,159859.0,56.5393,56.548,56.4094,56.444,159859.0
2017-04-11 14:15:00,65.16,65.19,65.14,65.18,61415.0,56.4527,56.4787,56.4354,56.47,61415.0
2017-04-11 14:20:00,65.18,65.21,65.18,65.2,19454.0,56.47,56.496,56.47,56.4873,19454.0
2017-04-11 14:25:00,65.2,65.24,65.19,65.23,30452.0,56.4873,56.522,56.4787,56.5133,30452.0
2017-04-11 14:30:00,65.24,65.26,65.21,65.26,64504.0,56.522,56.5393,56.496,56.5393,64504.0
2017-04-11 14:35:00,65.26,65.28,65.24,65.27,42498.0,56.5393,56.5567,56.522,56.548,42498.0
2017-04-11 14:40:00,65.26,65.29,65.24,65.25,96663.0,56.5393,56.5653,56.522,56.5307,96663.0
2017-04-11 14:45:00,65.26,65.33,65.26,65.31,104797.0,56.5393,56.6,56.5393,56.5826,104797.0
2017-04-11 14:50:00,65.32,65.4,65.31,65.39,85210.0,56.5913,56.6606,56.5826,56.652,85210.0
2017-04-11 14:55:00,65.39,65.39,65.33,65.34,263462.0,56.652,56.652,56.6,56.6086,263462.0
2017-04-11 15:00:00,65.34,65.36,65.3,65.32,66755.0,56.6086,56.626,56.574,56.5913,66755.0
2017-04-11 15:05:00,65.32,65.33,65.24,65.29,48277.0,56.5913,56.6,56.522,56.5653,48277.0
2017-04-11 15:10:00,65.29,65.3,65.21,65.22,35493.0,56.5653,56.574,56.496,56.5047,35493.0
2017-04-11 15:15:00,65.23,65.25,65.18,65.22,154162.0,56.5133,56.5307,56.47,56.5047,154162.0
2017-04-11 15:20:00,65.22,65.25,65.2,65.22,61928.0,56.5047,56.5307,56.4873,56.5047,61928.0
2017-04-11 15:25:00,65.22,65.24,65.21,65.23,97635.0,56.5047,56.522,56.496,56.5133,97635.0
2017-04-11 15:30:00,65.23,65.31,65.21,65.3,76564.0,56.5133,56.5826,56.496,56.574,76564.0
2017-04-11 15:35:00,65.29,65.33,65.28,65.33,72697.0,56.5653,56.6,56.5567,56.6,72697.0
2017-04-11 15:40:00,65.32,65.33,65.25,65.26,190868.0,56.5913,56.6,56.5307,56.5393,190868.0
2017-04-11 15:45:00,65.26,65.31,65.25,65.29,102032.0,56.5393,56.5826,56.5307,56.5653,102032.0
2017-04-11 15:50:00,65.3,65.34,65.29,65.32,95273.0,56.574,56.6086,56.5653,56.5913,95273.0
2017-04-11 15:55:00,65.32,65.4,65.31,65.4,436059.0,56.5913,56.6606,56.5826,56.6606,436059.0
2017-04-12 09:30:00,65.32,65.36,65.17,65.2,333118.0,56.5913,56.626,56.4614,56.4873,333118.0
2017-04-12 09:35:00,65.19,65.2,65.07,65.07,299947.0,56.4787,56.4873,56.3747,56.3747,299947.0
2017-04-12 09:40:00,65.09,65.14,65.05,65.11,63689.0,56.392,56.4354,56.3574,56.4094,63689.0
2017-04-12 09:45:00,65.11,65.18,65.1,65.11,94184.0,56.4094,56.47,56.4007,56.4094,94184.0
2017-04-12 09:50:00,65.11,65.15,65.03,65.08,215659.0,56.4094,56.444,56.3401,56.3834,215659.0
2017-04-12 09:55:00,65.08,65.08,64.98,65.02,173130.0,56.3834,56.3834,56.2967,56.3314,173130.0
2017-04-12 10:00:00,65.01,65.05,64.96,65.03,118829.0,56.3227,56.3574,56.2794,56.3401,118829.0
2017-04-12 10:05:00,65.04,65.05,64.99,64.99,23173.0,56.3487,56.3574,56.3054,56.3054,23173.0
2017-04-12 10:10:00,65.0,65.01,64.94,64.99,58717.0,56.3141,56.3227,56.2621,56.3054,58717.0
2017-04-12 10:15:00,65.0,65.1,65.0,65.05,89502.0,56.3141,56.4007,56.3141,56.3574,89502.0
2017-04-12 10:20:00,65.06,65.07,65.01,65.02,52514.0,56.3661,56.3747,56.3227,56.3314,52514.0
2017-04-12 10:25:00,65.03,65.03,64.93,64.96,35051.0,56.3401,56.3401,56.2534,56.2794,35051.0
2017-04-12 10:30:00,64.96,65.03,64.96,64.99,77476.0,56.2794,56.3401,56.2794,56.3054,77476.0
2017-04-12 10:35:00,65.0,65.04,64.94,64.98,36529.0,56.3141,56.3487,56.2621,56.2967,36529.0
2017-04-12 10:40:00,64.98,64.98,64.9,64.91,60729.0,56.2967,56.2967,56.2274,56.2361,60729.0
2017-04-12 10:45:00,64.91,64.91,64.83,64.85,128679.0,56.2361,56.2361,56.1668,56.1841,128679.0
2017-04-12 10:50:00,64.84,64.85,64.79,64.8,394159.0,56.1755,56.1841,56.1321,56.1408,394159.0
2017-04-12 10:55:00,64.81,64.82,64.77,64.78,114448.0,56.1495,56.1581,56.1148,56.1235,114448.0
2017-04-12 11:00:00,64.79,64.8,64.73,64.73,366988.0,56.1321,56.1408,56.0802,56.0802,366988.0
2017-04-12 11:05:00,64.74,64.82,64.73,64.81,153612.0,56.0888,56.1581,56.0802,56.1495,153612.0
2017-04-12 11:10:00,64.81,64.81,64.77,64.79,51931.0,56.1495,56.1495,56.1148,56.1321,51931.0
2017-04-12 11:15:00,64.78,64.78,64.73,64.75,59365.0,56.1235,56.1235,56.0802,56.0975,59365.0
2017-04-12 11:20:00,64.75,64.78,64.7,64.72,48178.0,56.0975,56.1235,56.0542,56.0715,48178.0
2017-04-12 11:25:00,64.72,64.75,64.69,64.71,98870.0,56.0715,56.0975,56.0455,56.0628,98870.0
2017-04-12 11:30:00,64.7,64.71,64.67,64.7,60443.0,56.0542,56.0628,56.0282,56.0542,60443.0
2017-04-12 11:35:00,64.69,64.7,64.59,64.62,146769.0,56.0455,56.0542,55.9589,55.9848,146769.0
2017-04-12 11:40:00,64.61,64.65,64.61,64.64,677223.0,55.9762,56.0108,55.9762,56.0022,677223.0
2017-04-12 11:45:00,64.63,64.63,64.57,64.62,113803.0,55.9935,55.9935,55.9415,55.9848,113803.0
2017-04-12 11:50:00,64.62,64.62,64.55,64.59,195544.0,55.9848,55.9848,55.9242,55.9589,195544.0
2017-04-12 11:55:00,64.59,64.66,64.58,64.64,157050.0,55.9589,56.0195,55.9502,56.0022,157050.0
2017-04-12 12:00:00,64.65,64.66,64.62,64.66,85984.0,56.0108,56.0195,55.9848,56.0195,85984.0
2017-04-12 12:05:00,64.65,64.69,64.65,64.68,25010.0,56.0108,56.0455,56.0108,56.0368,25010.0
2017-04-12 12:10:00,64.69,64.78,64.69,64.78,73862.0,56.0455,56.1235,56.0455,56.1235,73862.0
2017-04-12 12:15:00,64.79,64.81,64.75,64.76,20232.0,56.1321,56.1495,56.0975,56.1061,20232.0
2017-04-12 12:20:00,64.75,64.78,64.71,64.72,83776.0,56.0975,56.1235,56.0628,56.0715,83776.0
2017-04-12 12:25:00,64.72,64.75,64.65,64.68,210917.0,56.0715,56.0975,56.0108,56.0368,210917.0
2017-04-12 12:30:00,64.68,64.7,64.66,64.67,59743.0,56.0368,56.0542,56.0195,56.0282,59743.0
2017-04-12 12:35:00,64.67,64.7,64.65,64.66,67494.0,56.0282,56.0542,56.0108,56.0195,67494.0
2017-04-12 12:40:00,64.67,64.69,64.66,64.68,59822.0,56.0282,56.0455,56.0195,56.0368,59822.0
2017-04-12 12:45:00,64.68,64.71,64.67,64.68,31358.0,56.0368,56.0628,56.0282,56.0368,31358.0
2017-04-12 12:50:00,64.68,64.68,64.59,64.6,133168.0,56.0368,56.0368,55.9589,55.9675,133168.0
2017-04-12 12:55:00,64.61,64.61,64.58,64.61,48587.0,55.9762,55.9762,55.9502,55.9762,48587.0
2017-04-12 13:00:00,64.61,64.71,64.61,64.7,77939.0,55.9762,56.0628,55.9762,56.0542,77939.0
2017-04-12 13:05:00,64.7,64.76,64.67,64.75,49844.0,56.0542,56.1061,56.0282,56.0975,49844.0
2017-04-12 13:10:00,64.75,64.77,64.72,64.73,64746.0,56.0975,56.1148,56.0715,56.0802,64746.0
2017-04-12 13:15:00,64.73,64.74,64.72,64.74,19768.0,56.0802,56.0888,56.0715,56.0888,19768.0
2017-04-12 13:20:00,64.73,64.73,64.67,64.69,27624.0,56.0802,56.0802,56.0282,56.0455,27624.0
2017-04-12 13:25:00,64.68,64.69,64.65,64.69,23611.0,56.0368,56.0455,56.0108,56.0455,23611.0
2017-04-12 13:30:00,64.68,64.69,64.64,64.68,89916.0,56.0368,56.0455,56.0022,56.0368,89916.0
2017-04-12 13:35:00,64.68,64.77,64.66,64.76,56530.0,56.0368,56.1148,56.0195,56.1061,56530.0
2017-04-12 13:40:00,64.76,64.8,64.75,64.79,73290.0,56.1061,56.1408,56.0975,56.1321,73290.0
2017-04-12 13:45:00,64.8,64.8,64.73,64.79,47088.0,56.1408,56.1408,56.0802,56.1321,47088.0
2017-04-12 13:50:00,64.78,64.78,64.71,64.73,53300.0,56.1235,56.1235,56.0628,56.0802,53300.0
2017-04-12 13:55:00,64.74,64.82,64.71,64.8,224729.0,56.0888,56.1581,56.0628,56.1408,224729.0
2017-04-12 14:00:00,64.81,64.81,64.73,64.73,47363.0,56.1495,56.1495,56.0802,56.0802,47363.0
2017-04-12 14:05:00,64.72,64.76,64.72,64.73,56180.0,56.0715,56.1061,56.0715,56.0802,56180.0
2017-04-12 14:10:00,64.72,64.76,64.71,64.73,38233.0,56.0715,56.1061,56.0628,56.0802,38233.0
2017-04-12 14:15:00,64.73,64.75,64.71,64.73,16947.0,56.0802,56.0975,56.0628,56.0802,16947.0
2017-04-12 14:20:00,64.72,64.74,64.69,64.7,28435.0,56.0715,56.0888,56.0455,56.0542,28435.0
2017-04-12 14:25:00,64.7,64.72,64.67,64.71,117883.0,56.0542,56.0715,56.0282,56.0628,117883.0
2017-04-12 14:30:00,64.71,64.76,64.7,64.76,64431.0,56.0628,56.1061,56.0542,56.1061,64431.0
2017-04-12 14:35:00,64.75,64.75,64.64,64.64,64137.0,56.0975,56.0975,56.0022,56.0022,64137.0
2017-04-12 14:40:00,64.63,64.63,64.58,64.59,49124.0,55.9935,55.9935,55.9502,55.9589,49124.0
2017-04-12 14:45:00,64.58,64.62,64.56,64.57,50160.0,55.9502,55.9848,55.9329,55.9415,50160.0
2017-04-12 14:50:00,64.57,64.61,64.54,64.6,186585.0,55.9415,55.9762,55.9155,55.9675,186585.0
2017-04-12 14:55:00,64.61,64.63,64.6,64.62,172606.0,55.9762,55.9935,55.9675,55.9848,172606.0
2017-04-12 15:00:00,64.62,64.65,64.6,64.61,65842.0,55.9848,56.0108,55.9675,55.9762,65842.0
2017-04-12 15:05:00,64.61,64.61,64.57,64.6,55925.0,55.9762,55.9762,55.9415,55.9675,55925.0
2017-04-12 15:10:00,64.6,64.65,64.54,64.58,203175.0,55.9675,56.0108,55.9155,55.9502,203175.0
2017-04-12 15:15:00,64.57,64.57,64.46,64.47,187564.0,55.9415,55.9415,55.8462,55.8549,187564.0
2017-04-12 15:20:00,64.47,64.6,64.47,64.57,258395.0,55.8549,55.9675,55.8549,55.9415,258395.0
2017-04-12 15:25:00,64.57,64.59,64.5,64.53,75960.0,55.9415,55.9589,55.8809,55.9069,75960.0
2017-04-12 15:30:00,64.53,64.61,64.53,64.61,153847.0,55.9069,55.9762,55.9069,55.9762,153847.0
2017-04-12 15:35:00,64.6,64.6,64.54,64.54,103850.0,55.9675,55.9675,55.9155,55.9155,103850.0
2017-04-12 15:40:00,64.53,64.57,64.46,64.47,207196.0,55.9069,55.9415,55.8462,55.8549,207196.0
2017-04-12 15:45:00,64.47,64.51,64.44,64.45,219174.0,55.8549,55.8895,55.8289,55.8376,219174.0
2017-04-12 15:50:00,64.44,64.51,64.44,64.49,348555.0,55.8289,55.8895,55.8289,55.8722,348555.0
2017-04-12 15:55:00,64.48,64.51,64.45,64.49,974561.0,55.8636,55.8895,55.8376,55.8722,974561.0
2017-04-13 09:30:00,64.43,64.48,64.3,64.36,214708.0,55.8202,55.8636,55.7076,55.7596,214708.0
2017-04-13 09:35:00,64.37,64.45,64.32,64.43,252045.0,55.7683,55.8376,55.7249,55.8202,252045.0
2017-04-13 09:40:00,64.44,64.48,64.39,64.41,231175.0,55.8289,55.8636,55.7856,55.8029,231175.0
2017-04-13 09:45:00,64.4,64.42,64.35,64.42,188448.0,55.7942,55.8116,55.7509,55.8116,188448.0
2017-04-13 09:50:00,64.44,64.62,64.43,64.57,333605.0,55.8289,55.9848,55.8202,55.9415,333605.0
2017-04-13 09:55:00,64.57,64.63,64.52,64.54,82236.0,55.9415,55.9935,55.8982,55.9155,82236.0
2017-04-13 10:00:00,64.53,64.64,64.53,64.62,209925.0,55.9069,56.0022,55.9069,55.9848,209925.0
2017-04-13 10:05:00,64.63,64.63,64.5,64.51,205118.0,55.9935,55.9935,55.8809,55.8895,205118.0
2017-04-13 10:10:00,64.51,64.52,64.43,64.44,228411.0,55.8895,55.8982,55.8202,55.8289,228411.0
2017-04-13 10:15:00,64.43,64.49,64.43,64.45,53016.0,55.8202,55.8722,55.8202,55.8376,53016.0
2017-04-13 10:20:00,64.45,64.47,64.38,64.45,117830.0,55.8376,55.8549,55.7769,55.8376,117830.0
2017-04-13 10:25:00,64.45,64.47,64.37,64.38,73849.0,55.8376,55.8549,55.7683,55.7769,73849.0
2017-04-13 10:30:00,64.37,64.49,64.37,64.48,49276.0,55.7683,55.8722,55.7683,55.8636,49276.0
2017-04-13 10:35:00,64.48,64.49,64.43,64.47,37642.0,55.8636,55.8722,55.8202,55.8549,37642.0
2017-04-13 10:40:00,64.47,64.48,64.44,64.48,55311.0,55.8549,55.8636,55.8289,55.8636,55311.0
2017-04-13 10:45:00,64.48,64.51,64.44,64.46,72743.0,55.8636,55.8895,55.8289,55.8462,72743.0
2017-04-13 10:50:00,64.46,64.52,64.45,64.52,106610.0,55.8462,55.8982,55.8376,55.8982,106610.0
2017-04-13 10:55:00,64.52,64.54,64.5,64.51,50857.0,55.8982,55.9155,55.8809,55.8895,50857.0
2017-04-13 11:00:00,64.51,64.58,64.5,64.55,111560.0,55.8895,55.9502,55.8809,55.9242,111560.0
2017-04-13 11:05:00,64.55,64.57,64.53,64.56,140680.0,55.9242,55.9415,55.9069,55.9329,140680.0
2017-04-13 11:10:00,64.57,64.58,64.53,64.55,46248.0,55.9415,55.9502,55.9069,55.9242,46248.0
2017-04-13 11:15:00,64.54,64.56,64.51,64.53,102078.0,55.9155,55.9329,55.8895,55.9069,102078.0
2017-04-13 11:20:00,64.53,64.58,64.52,64.56,36836.0,55.9069,55.9502,55.8982,55.9329,36836.0
2017-04-13 11:25:00,64.55,64.61,64.54,64.58,83517.0,55.9242,55.9762,55.9155,55.9502,83517.0
2017-04-13 11:30:00,64.58,64.6,64.57,64.59,90778.0,55.9502,55.9675,55.9415,55.9589,90778.0
2017-04-13 11:35:00,64.6,64.63,64.57,64.59,159283.0,55.9675,55.9935,55.9415,55.9589,159283.0
2017-04-13 11:40:00,64.59,64.59,64.56,64.57,66062.0,55.9589,55.9589,55.9329,55.9415,66062.0
2017-04-13 11:45:00,64.58,64.6,64.56,64.58,49894.0,55.9502,55.9675,55.9329,55.9502,49894.0
2017-04-13 11:50:00,64.58,64.62,64.58,64.61,29441.0,55.9502,55.9848,55.9502,55.9762,29441.0
2017-04-13 11:55:00,64.61,64.61,64.56,64.58,112387.0,55.9762,55.9762,55.9329,55.9502,112387.0
2017-04-13 12:00:00,64.57,64.57,64.5,64.5,55733.0,55.9415,55.9415,55.8809,55.8809,55733.0
2017-04-13 12:05:00,64.5,64.52,64.4,64.42,388617.0,55.8809,55.8982,55.7942,55.8116,388617.0
2017-04-13 12:10:00,64.41,64.46,64.4,64.44,33251.0,55.8029,55.8462,55.7942,55.8289,33251.0
2017-04-13 12:15:00,64.43,64.45,64.4,64.42,63348.0,55.8202,55.8376,55.7942,55.8116,63348.0
2017-04-13 12:20:00,64.42,64.43,64.37,64.38,49661.0,55.8116,55.8202,55.7683,55.7769,49661.0
2017-04-13 12:25:00,64.38,64.44,64.37,64.42,34630.0,55.7769,55.8289,55.7683,55.8116,34630.0
2017-04-13 12:30:00,64.43,64.47,64.42,64.46,36058.0,55.8202,55.8549,55.8116,55.8462,36058.0
2017-04-13 12:35:00,64.46,64.48,64.42,64.43,100539.0,55.8462,55.8636,55.8116,55.8202,100539.0
2017-04-13 12:40:00,64.44,64.44,64.35,64.39,296369.0,55.8289,55.8289,55.7509,55.7856,296369.0
2017-04-13 12:45:00,64.38,64.38,64.31,64.32,209580.0,55.7769,55.7769,55.7163,55.7249,209580.0
2017-04-13 12:50:00,64.33,64.37,64.33,64.35,91605.0,55.7336,55.7683,55.7336,55.7509,91605.0
2017-04-13 12:55:00,64.36,64.37,64.33,64.36,159424.0,55.7596,55.7683,55.7336,55.7596,159424.0
2017-04-13 13:00:00,64.36,64.36,64.28,64.28,35933.0,55.7596,55.7596,55.6903,55.6903,35933.0
2017-04-13 13:05:00,64.29,64.31,64.24,64.3,46858.0,55.6989,55.7163,55.6556,55.7076,46858.0
2017-04-13 13:10:00,64.3,64.31,64.25,64.28,44146.0,55.7076,55.7163,55.6643,55.6903,44146.0
2017-04-13 13:15:00,64.29,64.3,64.27,64.3,30899.0,55.6989,55.7076,55.6816,55.7076,30899.0
2017-04-13 13:20:00,64.29,64.3,64.27,64.29,20796.0,55.6989,55.7076,55.6816,55.6989,20796.0
2017-04-13 13:25:00,64.28,64.33,64.28,64.33,42700.0,55.6903,55.7336,55.6903,55.7336,42700.0
2017-04-13 13:30:00,64.33,64.36,64.32,64.34,37371.0,55.7336,55.7596,55.7249,55.7423,37371.0
2017-04-13 13:35:00,64.34,64.36,64.33,64.33,24750.0,55.7423,55.7596,55.7336,55.7336,24750.0
2017-04-13 13:40:00,64.33,64.35,64.27,64.27,31560.0,55.7336,55.7509,55.6816,55.6816,31560.0
2017-04-13 13:45:00,64.27,64.27,64.19,64.21,39004.0,55.6816,55.6816,55.6123,55.6296,39004.0
2017-04-13 13:50:00,64.2,64.25,64.2,64.25,29615.0,55.621,55.6643,55.621,55.6643,29615.0
2017-04-13 13:55:00,64.25,64.25,64.23,64.24,22640.0,55.6643,55.6643,55.647,55.6556,22640.0
2017-04-13 14:00:00,64.24,64.31,64.22,64.29,58620.0,55.6556,55.7163,55.6383,55.6989,58620.0
2017-04-13 14:05:00,64.29,64.37,64.28,64.37,43455.0,55.6989,55.7683,55.6903,55.7683,43455.0
2017-04-13 14:10:00,64.36,64.4,64.35,64.36,93881.0,55.7596,55.7942,55.7509,55.7596,93881.0
2017-04-13 14:15:00,64.37,64.37,64.34,64.36,79521.0,55.7683,55.7683,55.7423,55.7596,79521.0
2017-04-13 14:20:00,64.36,64.4,64.34,64.35,50148.0,55.7596,55.7942,55.7423,55.7509,50148.0
2017-04-13 14:25:00,64.36,64.4,64.36,64.39,47934.0,55.7596,55.7942,55.7596,55.7856,47934.0
2017-04-13 14:30:00,64.38,64.42,64.36,64.37,42439.0,55.7769,55.8116,55.7596,55.7683,42439.0
2017-04-13 14:35:00,64.37,64.38,64.31,64.31,42024.0,55.7683,55.7769,55.7163,55.7163,42024.0
2017-04-13 14:40:00,64.32,64.37,64.31,64.35,200850.0,55.7249,55.7683,55.7163,55.7509,200850.0
2017-04-13 14:45:00,64.35,64.37,64.33,64.33,25573.0,55.7509,55.7683,55.7336,55.7336,25573.0
2017-04-13 14:50:00,64.34,64.36,64.29,64.31,64638.0,55.7423,55.7596,55.6989,55.7163,64638.0
2017-04-13 14:55:00,64.31,64.36,64.3,64.36,35146.0,55.7163,55.7596,55.7076,55.7596,35146.0
2017-04-13 15:00:00,64.35,64.38,64.33,64.33,36297.0,55.7509,55.7769,55.7336,55.7336,36297.0
2017-04-13 15:05:00,64.32,64.34,64.28,64.28,97675.0,55.7249,55.7423,55.6903,55.6903,97675.0
2017-04-13 15:10:00,64.28,64.28,64.2,64.21,119505.0,55.6903,55.6903,55.621,55.6296,119505.0
2017-04-13 15:15:00,64.21,64.22,64.15,64.22,79373.0,55.6296,55.6383,55.5777,55.6383,79373.0
2017-04-13 15:20:00,64.23,64.26,64.22,64.24,54102.0,55.647,55.673,55.6383,55.6556,54102.0
2017-04-13 15:25:00,64.24,64.25,64.21,64.21,59994.0,55.6556,55.6643,55.6296,55.6296,59994.0
2017-04-13 15:30:00,64.21,64.24,64.13,64.15,113061.0,55.6296,55.6556,55.5603,55.5777,113061.0
2017-04-13 15:35:00,64.14,64.15,64.1,64.11,111486.0,55.569,55.5777,55.5343,55.543,111486.0
2017-04-13 15:40:00,64.1,64.13,64.08,64.11,292772.0,55.5343,55.5603,55.517,55.543,292772.0
2017-04-13 15:45:00,64.11,64.24,64.1,64.23,407637.0,55.543,55.6556,55.5343,55.647,407637.0
2017-04-13 15:50:00,64.22,64.23,64.14,64.16,502107.0,55.6383,55.647,55.569,55.5863,502107.0
2017-04-13 15:55:00,64.15,64.16,64.05,64.06,836475.0,55.5777,55.5863,55.491,55.4997,836475.0
2017-04-17 09:30:00,64.22,64.38,64.19,64.32,219007.0,55.6383,55.7769,55.6123,55.7249,219007.0
2017-04-17 09:35:00,64.33,64.34,64.23,64.25,832252.0,55.7336,55.7423,55.647,55.6643,832252.0
2017-04-17 09:40:00,64.25,64.25,64.14,64.17,387556.0,55.6643,55.6643,55.569,55.595,387556.0
2017-04-17 09:45:00,64.17,64.27,64.17,64.27,371954.0,55.595,55.6816,55.595,55.6816,371954.0
2017-04-17 09:50:00,64.26,64.34,64.25,64.33,246195.0,55.673,55.7423,55.6643,55.7336,246195.0
2017-04-17 09:55:00,64.33,64.35,64.31,64.32,124661.0,55.7336,55.7509,55.7163,55.7249,124661.0
2017-04-17 10:00:00,64.32,64.38,64.32,64.38,139321.0,55.7249,55.7769,55.7249,55.7769,139321.0
2017-04-17 10:05:00,64.38,64.45,64.37,64.42,534997.0,55.7769,55.8376,55.7683,55.8116,534997.0
2017-04-17 10:10:00,64.43,64.47,64.4,64.47,30785.0,55.8202,55.8549,55.7942,55.8549,30785.0
2017-04-17 10:15:00,64.47,64.55,64.46,64.52,263699.0,55.8549,55.9242,55.8462,55.8982,263699.0
2017-04-17 10:20:00,64.52,64.53,64.48,64.5,53413.0,55.8982,55.9069,55.8636,55.8809,53413.0
2017-04-17 10:25:00,64.49,64.5,64.42,64.46,91990.0,55.8722,55.8809,55.8116,55.8462,91990.0
2017-04-17 10:30:00,64.46,64.52,64.46,64.47,39262.0,55.8462,55.8982,55.8462,55.8549,39262.0
2017-04-17 10:35:00,64.46,64.48,64.4,64.43,31527.0,55.8462,55.8636,55.7942,55.8202,31527.0
2017-04-17 10:40:00,64.43,64.44,64.4,64.42,39540.0,55.8202,55.8289,55.7942,55.8116,39540.0
2017-04-17 10:45:00,64.42,64.49,64.42,64.48,33430.0,55.8116,55.8722,55.8116,55.8636,33430.0
2017-04-17 10:50:00,64.48,64.51,64.46,64.49,39589.0,55.8636,55.8895,55.8462,55.8722,39589.0
2017-04-17 10:55:00,64.49,64.52,64.48,64.52,33606.0,55.8722,55.8982,55.8636,55.8982,33606.0
2017-04-17 11:00:00,64.52,64.53,64.49,64.53,43157.0,55.8982,55.9069,55.8722,55.9069,43157.0
2017-04-17 11:05:00,64.54,64.55,64.51,64.53,15216.0,55.9155,55.9242,55.8895,55.9069,15216.0
2017-04-17 11:10:00,64.53,64.56,64.52,64.55,60258.0,55.9069,55.9329,55.8982,55.9242,60258.0
2017-04-17 11:15:00,64.55,64.57,64.52,64.56,66834.0,55.9242,55.9415,55.8982,55.9329,66834.0
2017-04-17 11:20:00,64.57,64.57,64.5,64.53,54407.0,55.9415,55.9415,55.8809,55.9069,54407.0
2017-04-17 11:25:00,64.54,64.56,64.52,64.53,12196.0,55.9155,55.9329,55.8982,55.9069,12196.0
2017-04-17 11:30:00,64.53,64.56,64.52,64.53,15539.0,55.9069,55.9329,55.8982,55.9069,15539.0
2017-04-17 11:35:00,64.53,64.59,64.53,64.57,19977.0,55.9069,55.9589,55.9069,55.9415,19977.0
2017-04-17 11:40:00,64.58,64.6,64.53,64.53,26776.0,55.9502,55.9675,55.9069,55.9069,26776.0
2017-04-17 11:45:00,64.54,64.54,64.48,64.5,23380.0,55.9155,55.9155,55.8636,55.8809,23380.0
2017-04-17 11:50:00,64.49,64.51,64.47,64.48,22477.0,55.8722,55.8895,55.8549,55.8636,22477.0
2017-04-17 11:55:00,64.48,64.51,64.47,64.47,44768.0,55.8636,55.8895,55.8549,55.8549,44768.0
2017-04-17 12:00:00,64.47,64.52,64.47,64.5,32868.0,55.8549,55.8982,55.8549,55.8809,32868.0
2017-04-17 12:05:00,64.5,64.54,64.49,64.53,45966.0,55.8809,55.9155,55.8722,55.9069,45966.0
2017-04-17 12:10:00,64.53,64.55,64.52,64.54,24853.0,55.9069,55.9242,55.8982,55.9155,24853.0
2017-04-17 12:15:00,64.53,64.55,64.52,64.53,17696.0,55.9069,55.9242,55.8982,55.9069,17696.0
2017-04-17 12:20:00,64.53,64.58,64.52,64.58,33621.0,55.9069,55.9502,55.8982,55.9502,33621.0
2017-04-17 12:25:00,64.57,64.57,64.53,64.53,11742.0,55.9415,55.9415,55.9069,55.9069,11742.0
2017-04-17 12:30:00,64.53,64.55,64.52,64.52,22913.0,55.9069,55.9242,55.8982,55.8982,22913.0
2017-04-17 12:35:00,64.5,64.5,64.46,64.48,54751.0,55.8809,55.8809,55.8462,55.8636,54751.0
2017-04-17 12:40:00,64.49,64.5,64.47,64.49,29591.0,55.8722,55.8809,55.8549,55.8722,29591.0
2017-04-17 12:45:00,64.49,64.5,64.44,64.45,17942.0,55.8722,55.8809,55.8289,55.8376,17942.0
2017-04-17 12:50:00,64.45,64.46,64.43,64.46,18617.0,55.8376,55.8462,55.8202,55.8462,18617.0
2017-04-17 12:55:00,64.46,64.48,64.45,64.45,44839.0,55.8462,55.8636,55.8376,55.8376,44839.0
2017-04-17 13:00:00,64.44,64.45,64.42,64.45,21798.0,55.8289,55.8376,55.8116,55.8376,21798.0
2017-04-17 13:05:00,64.44,64.46,64.43,64.44,42556.0,55.8289,55.8462,55.8202,55.8289,42556.0
2017-04-17 13:10:00,64.45,64.48,64.43,64.44,288297.0,55.8376,55.8636,55.8202,55.8289,288297.0
2017-04-17 13:15:00,64.45,64.48,64.44,64.47,38393.0,55.8376,55.8636,55.8289,55.8549,38393.0
2017-04-17 13:20:00,64.46,64.48,64.46,64.48,26528.0,55.8462,55.8636,55.8462,55.8636,26528.0
2017-04-17 13:25:00,64.48,64.54,64.48,64.52,40485.0,55.8636,55.9155,55.8636,55.8982,40485.0
2017-04-17 13:30:00,64.52,64.54,64.51,64.52,24681.0,55.8982,55.9155,55.8895,55.8982,24681.0
2017-04-17 13:35:00,64.51,64.52,64.47,64.48,26710.0,55.8895,55.8982,55.8549,55.8636,26710.0
2017-04-17 13:40:00,64.48,64.51,64.47,64.48,53550.0,55.8636,55.8895,55.8549,55.8636,53550.0
2017-04-17 13:45:00,64.48,64.52,64.48,64.52,70127.0,55.8636,55.8982,55.8636,55.8982,70127.0
2017-04-17 13:50:00,64.52,64.52,64.49,64.49,26820.0,55.8982,55.8982,55.8722,55.8722,26820.0
2017-04-17 13:55:00,64.5,64.53,64.49,64.5,24074.0,55.8809,55.9069,55.8722,55.8809,24074.0
2017-04-17 14:00:00,64.5,64.53,64.48,64.52,40965.0,55.8809,55.9069,55.8636,55.8982,40965.0
2017-04-17 14:05:00,64.52,64.54,64.48,64.5,44329.0,55.8982,55.9155,55.8636,55.8809,44329.0
2017-04-17 14:10:00,64.5,64.53,64.5,64.51,23259.0,55.8809,55.9069,55.8809,55.8895,23259.0
2017-04-17 14:15:00,64.51,64.53,64.46,64.47,30005.0,55.8895,55.9069,55.8462,55.8549,30005.0
2017-04-17 14:20:00,64.47,64.5,64.47,64.49,29396.0,55.8549,55.8809,55.8549,55.8722,29396.0
2017-04-17 14:25:00,64.48,64.49,64.46,64.48,36540.0,55.8636,55.8722,55.8462,55.8636,36540.0
2017-04-17 14:30:00,64.48,64.52,64.48,64.52,30542.0,55.8636,55.8982,55.8636,55.8982,30542.0
2017-04-17 14:35:00,64.52,64.52,64.49,64.51,27740.0,55.8982,55.8982,55.8722,55.8895,27740.0
2017-04-17 14:40:00,64.51,64.55,64.51,64.54,601582.0,55.8895,55.9242,55.8895,55.9155,601582.0
2017-04-17 14:45:00,64.54,64.56,64.53,64.53,117302.0,55.9155,55.9329,55.9069,55.9069,117302.0
2017-04-17 14:50:00,64.53,64.54,64.5,64.5,330576.0,55.9069,55.9155,55.8809,55.8809,330576.0
2017-04-17 14:55:00,64.51,64.52,64.47,64.5,72924.0,55.8895,55.8982,55.8549,55.8809,72924.0
2017-04-17 15:00:00,64.5,64.52,64.47,64.47,67167.0,55.8809,55.8982,55.8549,55.8549,67167.0
2017-04-17 15:05:00,64.48,64.51,64.46,64.5,48003.0,55.8636,55.8895,55.8462,55.8809,48003.0
2017-04-17 15:10:00,64.51,64.53,64.49,64.53,61425.0,55.8895,55.9069,55.8722,55.9069,61425.0
2017-04-17 15:15:00,64.52,64.62,64.52,64.62,160141.0,55.8982,55.9848,55.8982,55.9848,160141.0
2017-04-17 15:20:00,64.62,64.62,64.58,64.61,97425.0,55.9848,55.9848,55.9502,55.9762,97425.0
2017-04-17 15:25:00,64.61,64.69,64.61,64.66,156299.0,55.9762,56.0455,55.9762,56.0195,156299.0
2017-04-17 15:30:00,64.66,64.67,64.6,64.61,67614.0,56.0195,56.0282,55.9675,55.9762,67614.0
2017-04-17 15:35:00,64.61,64.68,64.6,64.67,104500.0,55.9762,56.0368,55.9675,56.0282,104500.0
2017-04-17 15:40:00,64.67,64.69,64.65,64.67,221986.0,56.0282,56.0455,56.0108,56.0282,221986.0
2017-04-17 15:45:00,64.67,64.74,64.67,64.73,197550.0,56.0282,56.0888,56.0282,56.0802,197550.0
2017-04-17 15:50:00,64.73,64.73,64.69,64.71,220292.0,56.0802,56.0802,56.0455,56.0628,220292.0
2017-04-17 15:55:00,64.72,64.75,64.7,64.74,509874.0,56.0715,56.0975,56.0542,56.0888,509874.0
2017-04-18 09:30:00,64.4,64.48,64.38,64.47,251186.0,55.7942,55.8636,55.7769,55.8549,251186.0
2017-04-18 09:35:00,64.47,64.6,64.43,64.58,260877.0,55.8549,55.9675,55.8202,55.9502,260877.0
2017-04-18 09:40:00,64.58,64.69,64.58,64.69,100786.0,55.9502,56.0455,55.9502,56.0455,100786.0
2017-04-18 09:45:00,64.69,64.76,64.68,64.73,303922.0,56.0455,56.1061,56.0368,56.0802,303922.0
2017-04-18 09:50:00,64.73,64.73,64.66,64.68,117738.0,56.0802,56.0802,56.0195,56.0368,117738.0
2017-04-18 09:55:00,64.67,64.76,64.67,64.75,245713.0,56.0282,56.1061,56.0282,56.0975,245713.0
2017-04-18 10:00:00,64.76,64.77,64.64,64.65,123100.0,56.1061,56.1148,56.0022,56.0108,123100.0
2017-04-18 10:05:00,64.65,64.66,64.61,64.66,99029.0,56.0108,56.0195,55.9762,56.0195,99029.0
2017-04-18 10:10:00,64.66,64.69,64.61,64.64,90043.0,56.0195,56.0455,55.9762,56.0022,90043.0
2017-04-18 10:15:00,64.64,64.68,64.55,64.57,99215.0,56.0022,56.0368,55.9242,55.9415,99215.0
2017-04-18 10:20:00,64.56,64.58,64.52,64.55,72491.0,55.9329,55.9502,55.8982,55.9242,72491.0
2017-04-18 10:25:00,64.56,64.61,64.55,64.57,48451.0,55.9329,55.9762,55.9242,55.9415,48451.0
2017-04-18 10:30:00,64.56,64.62,64.55,64.62,59778.0,55.9329,55.9848,55.9242,55.9848,59778.0
2017-04-18 10:35:00,64.62,64.66,64.6,64.64,45023.0,55.9848,56.0195,55.9675,56.0022,45023.0
2017-04-18 10:40:00,64.64,64.64,64.59,64.63,41857.0,56.0022,56.0022,55.9589,55.9935,41857.0
2017-04-18 10:45:00,64.63,64.66,64.6,64.64,367120.0,55.9935,56.0195,55.9675,56.0022,367120.0
2017-04-18 10:50:00,64.63,64.64,64.59,64.61,148253.0,55.9935,56.0022,55.9589,55.9762,148253.0
2017-04-18 10:55:00,64.62,64.62,64.55,64.61,31047.0,55.9848,55.9848,55.9242,55.9762,31047.0
2017-04-18 11:00:00,64.62,64.63,64.56,64.56,48588.0,55.9848,55.9935,55.9329,55.9329,48588.0
2017-04-18 11:05:00,64.56,64.63,64.56,64.62,38106.0,55.9329,55.9935,55.9329,55.9848,38106.0
2017-04-18 11:10:00,64.62,64.67,64.62,64.63,110086.0,55.9848,56.0282,55.9848,55.9935,110086.0
2017-04-18 11:15:00,64.63,64.67,64.61,64.63,36800.0,55.9935,56.0282,55.9762,55.9935,36800.0
2017-04-18 11:20:00,64.63,64.64,64.58,64.6,58949.0,55.9935,56.0022,55.9502,55.9675,58949.0
2017-04-18 11:25:00,64.6,64.64,64.57,64.62,50270.0,55.9675,56.0022,55.9415,55.9848,50270.0
2017-04-18 11:30:00,64.63,64.63,64.53,64.53,61009.0,55.9935,55.9935,55.9069,55.9069,61009.0
2017-04-18 11:35:00,64.52,64.52,64.42,64.46,84631.0,55.8982,55.8982,55.8116,55.8462,84631.0
2017-04-18 11:40:00,64.45,64.46,64.39,64.4,43567.0,55.8376,55.8462,55.7856,55.7942,43567.0
2017-04-18 11:45:00,64.39,64.43,64.38,64.42,35750.0,55.7856,55.8202,55.7769,55.8116,35750.0
2017-04-18 11:50:00,64.43,64.44,64.38,64.42,107361.0,55.8202,55.8289,55.7769,55.8116,107361.0
2017-04-18 11:55:00,64.43,64.43,64.32,64.34,97876.0,55.8202,55.8202,55.7249,55.7423,97876.0
2017-04-18 12:00:00,64.32,64.35,64.24,64.35,167417.0,55.7249,55.7509,55.6556,55.7509,167417.0
2017-04-18 12:05:00,64.36,64.36,64.32,64.34,36803.0,55.7596,55.7596,55.7249,55.7423,36803.0
2017-04-18 12:10:00,64.35,64.37,64.33,64.37,59820.0,55.7509,55.7683,55.7336,55.7683,59820.0
2017-04-18 12:15:00,64.36,64.37,64.34,64.35,21218.0,55.7596,55.7683,55.7423,55.7509,21218.0
2017-04-18 12:20:00,64.35,64.39,64.35,64.38,31399.0,55.7509,55.7856,55.7509,55.7769,31399.0
2017-04-18 12:25:00,64.38,64.4,64.37,64.38,21954.0,55.7769,55.7942,55.7683,55.7769,21954.0
2017-04-18 12:30:00,64.38,64.4,64.36,64.38,18236.0,55.7769,55.7942,55.7596,55.7769,18236.0
2017-04-18 12:35:00,64.39,64.39,64.34,64.34,30625.0,55.7856,55.7856,55.7423,55.7423,30625.0
2017-04-18 12:40:00,64.35,64.39,64.33,64.35,657857.0,55.7509,55.7856,55.7336,55.7509,657857.0
2017-04-18 12:45:00,64.35,64.35,64.32,64.34,88030.0,55.7509,55.7509,55.7249,55.7423,88030.0
2017-04-18 12:50:00,64.34,64.4,64.34,64.39,20851.0,55.7423,55.7942,55.7423,55.7856,20851.0
2017-04-18 12:55:00,64.38,64.42,64.35,64.36,31622.0,55.7769,55.8116,55.7509,55.7596,31622.0
2017-04-18 13:00:00,64.36,64.36,64.31,64.32,105288.0,55.7596,55.7596,55.7163,55.7249,105288.0
2017-04-18 13:05:00,64.32,64.35,64.31,64.35,17745.0,55.7249,55.7509,55.7163,55.7509,17745.0
2017-04-18 13:10:00,64.35,64.4,64.33,64.39,37342.0,55.7509,55.7942,55.7336,55.7856,37342.0
2017-04-18 13:15:00,64.4,64.41,64.36,64.37,32984.0,55.7942,55.8029,55.7596,55.7683,32984.0
2017-04-18 13:20:00,64.37,64.4,64.36,64.37,26567.0,55.7683,55.7942,55.7596,55.7683,26567.0
2017-04-18 13:25:00,64.37,64.43,64.37,64.43,22243.0,55.7683,55.8202,55.7683,55.8202,22243.0
2017-04-18 13:30:00,64.44,64.47,64.42,64.47,18411.0,55.8289,55.8549,55.8116,55.8549,18411.0
2017-04-18 13:35:00,64.47,64.48,64.44,64.44,63570.0,55.8549,55.8636,55.8289,55.8289,63570.0
2017-04-18 13:40:00,64.44,64.49,64.44,64.47,112214.0,55.8289,55.8722,55.8289,55.8549,112214.0
2017-04-18 13:45:00,64.48,64.49,64.45,64.47,29164.0,55.8636,55.8722,55.8376,55.8549,29164.0
2017-04-18 13:50:00,64.47,64.48,64.45,64.47,20188.0,55.8549,55.8636,55.8376,55.8549,20188.0
2017-04-18 13:55:00,64.47,64.49,64.45,64.49,60653.0,55.8549,55.8722,55.8376,55.8722,60653.0
2017-04-18 14:00:00,64.49,64.57,64.48,64.55,135691.0,55.8722,55.9415,55.8636,55.9242,135691.0
2017-04-18 14:05:00,64.55,64.57,64.55,64.56,38057.0,55.9242,55.9415,55.9242,55.9329,38057.0
2017-04-18 14:10:00,64.56,64.57,64.53,64.54,21554.0,55.9329,55.9415,55.9069,55.9155,21554.0
2017-04-18 14:15:00,64.55,64.61,64.55,64.6,70721.0,55.9242,55.9762,55.9242,55.9675,70721.0
2017-04-18 14:20:00,64.6,64.6,64.57,64.58,23022.0,55.9675,55.9675,55.9415,55.9502,23022.0
2017-04-18 14:25:00,64.57,64.6,64.53,64.59,112874.0,55.9415,55.9675,55.9069,55.9589,112874.0
2017-04-18 14:30:00,64.58,64.6,64.56,64.59,27063.0,55.9502,55.9675,55.9329,55.9589,27063.0
2017-04-18 14:35:00,64.59,64.62,64.56,64.56,57473.0,55.9589,55.9848,55.9329,55.9329,57473.0
2017-04-18 14:40:00,64.56,64.59,64.5,64.5,47246.0,55.9329,55.9589,55.8809,55.8809,47246.0
2017-04-18 14:45:00,64.5,64.53,64.48,64.52,53232.0,55.8809,55.9069,55.8636,55.8982,53232.0
2017-04-18 14:50:00,64.52,64.54,64.51,64.52,28368.0,55.8982,55.9155,55.8895,55.8982,28368.0
2017-04-18 14:55:00,64.53,64.53,64.46,64.51,31283.0,55.9069,55.9069,55.8462,55.8895,31283.0
2017-04-18 15:00:00,64.51,64.53,64.45,64.45,51972.0,55.8895,55.9069,55.8376,55.8376,51972.0
2017-04-18 15:05:00,64.46,64.51,64.45,64.51,109537.0,55.8462,55.8895,55.8376,55.8895,109537.0
2017-04-18 15:10:00,64.51,64.51,64.46,64.5,48932.0,55.8895,55.8895,55.8462,55.8809,48932.0
2017-04-18 15:15:00,64.5,64.53,64.49,64.53,45102.0,55.8809,55.9069,55.8722,55.9069,45102.0
2017-04-18 15:20:00,64.53,64.56,64.52,64.56,120360.0,55.9069,55.9329,55.8982,55.9329,120360.0
2017-04-18 15:25:00,64.57,64.59,64.55,64.56,47258.0,55.9415,55.9589,55.9242,55.9329,47258.0
2017-04-18 15:30:00,64.56,64.57,64.55,64.56,89412.0,55.9329,55.9415,55.9242,55.9329,89412.0
2017-04-18 15:35:00,64.56,64.61,64.55,64.59,119599.0,55.9329,55.9762,55.9242,55.9589,119599.0
2017-04-18 15:40:00,64.59,64.62,64.55,64.58,129907.0,55.9589,55.9848,55.9242,55.9502,129907.0
2017-04-18 15:45:00,64.57,64.6,64.56,64.59,97054.0,55.9415,55.9675,55.9329,55.9589,97054.0
2017-04-18 15:50:00,64.59,64.6,64.55,64.55,171855.0,55.9589,55.9675,55.9242,55.9242,171855.0
2017-04-18 15:55:00,64.56,64.59,64.51,64.52,372926.0,55.9329,55.9589,55.8895,55.8982,372926.0
2017-04-19 09:30:00,64.74,64.89,64.71,64.82,327831.0,56.0888,56.2188,56.0628,56.1581,327831.0
2017-04-19 09:35:00,64.83,64.86,64.8,64.84,170994.0,56.1668,56.1928,56.1408,56.1755,170994.0
2017-04-19 09:40:00,64.84,64.84,64.76,64.77,145129.0,56.1755,56.1755,56.1061,56.1148,145129.0
2017-04-19 09:45:00,64.78,64.85,64.74,64.82,151881.0,56.1235,56.1841,56.0888,56.1581,151881.0
2017-04-19 09:50:00,64.83,64.9,64.82,64.9,75229.0,56.1668,56.2274,56.1581,56.2274,75229.0
2017-04-19 09:55:00,64.91,64.97,64.9,64.94,157345.0,56.2361,56.2881,56.2274,56.2621,157345.0
2017-04-19 10:00:00,64.94,64.95,64.85,64.87,45775.0,56.2621,56.2708,56.1841,56.2014,45775.0
2017-04-19 10:05:00,64.87,64.87,64.82,64.84,147627.0,56.2014,56.2014,56.1581,56.1755,147627.0
2017-04-19 10:10:00,64.84,64.86,64.82,64.84,108307.0,56.1755,56.1928,56.1581,56.1755,108307.0
2017-04-19 10:15:00,64.85,64.86,64.8,64.83,96191.0,56.1841,56.1928,56.1408,56.1668,96191.0
2017-04-19 10:20:00,64.83,64.84,64.77,64.83,52548.0,56.1668,56.1755,56.1148,56.1668,52548.0
2017-04-19 10:25:00,64.83,64.85,64.82,64.85,41652.0,56.1668,56.1841,56.1581,56.1841,41652.0
2017-04-19 10:30:00,64.84,64.85,64.76,64.85,60583.0,56.1755,56.1841,56.1061,56.1841,60583.0
2017-04-19 10:35:00,64.86,64.88,64.81,64.86,167437.0,56.1928,56.2101,56.1495,56.1928,167437.0
2017-04-19 10:40:00,64.86,64.87,64.83,64.84,45110.0,56.1928,56.2014,56.1668,56.1755,45110.0
2017-04-19 10:45:00,64.83,64.84,64.77,64.77,73444.0,56.1668,56.1755,56.1148,56.1148,73444.0
2017-04-19 10:50:00,64.77,64.81,64.76,64.8,156454.0,56.1148,56.1495,56.1061,56.1408,156454.0
2017-04-19 10:55:00,64.8,64.83,64.78,64.82,63982.0,56.1408,56.1668,56.1235,56.1581,63982.0
2017-04-19 11:00:00,64.81,64.84,64.8,64.81,34343.0,56.1495,56.1755,56.1408,56.1495,34343.0
2017-04-19 11:05:00,64.82,64.85,64.81,64.84,75617.0,56.1581,56.1841,56.1495,56.1755,75617.0
2017-04-19 11:10:00,64.85,64.85,64.8,64.85,25859.0,56.1841,56.1841,56.1408,56.1841,25859.0
2017-04-19 11:15:00,64.85,64.86,64.84,64.86,46795.0,56.1841,56.1928,56.1755,56.1928,46795.0
2017-04-19 11:20:00,64.86,64.88,64.83,64.88,48254.0,56.1928,56.2101,56.1668,56.2101,48254.0
2017-04-19 11:25:00,64.88,64.89,64.83,64.88,32826.0,56.2101,56.2188,56.1668,56.2101,32826.0
2017-04-19 11:30:00,64.88,64.89,64.85,64.87,15749.0,56.2101,56.2188,56.1841,56.2014,15749.0
2017-04-19 11:35:00,64.88,64.89,64.85,64.87,34209.0,56.2101,56.2188,56.1841,56.2014,34209.0
2017-04-19 11:40:00,64.87,64.9,64.86,64.88,26251.0,56.2014,56.2274,56.1928,56.2101,26251.0
2017-04-19 11:45:00,64.88,64.88,64.81,64.82,20195.0,56.2101,56.2101,56.1495,56.1581,20195.0
2017-04-19 11:50:00,64.82,64.83,64.78,64.79,73396.0,56.1581,56.1668,56.1235,56.1321,73396.0
2017-04-19 11:55:00,64.79,64.81,64.77,64.78,62451.0,56.1321,56.1495,56.1148,56.1235,62451.0
2017-04-19 12:00:00,64.78,64.8,64.74,64.74,20565.0,56.1235,56.1408,56.0888,56.0888,20565.0
2017-04-19 12:05:00,64.74,64.74,64.68,64.7,67115.0,56.0888,56.0888,56.0368,56.0542,67115.0
2017-04-19 12:10:00,64.7,64.73,64.65,64.71,79832.0,56.0542,56.0802,56.0108,56.0628,79832.0
2017-04-19 12:15:00,64.71,64.76,64.7,64.74,54652.0,56.0628,56.1061,56.0542,56.0888,54652.0
2017-04-19 12:20:00,64.74,64.79,64.71,64.75,65274.0,56.0888,56.1321,56.0628,56.0975,65274.0
2017-04-19 12:25:00,64.75,64.76,64.73,64.74,21253.0,56.0975,56.1061,56.0802,56.0888,21253.0
2017-04-19 12:30:00,64.73,64.76,64.73,64.76,18259.0,56.0802,56.1061,56.0802,56.1061,18259.0
2017-04-19 12:35:00,64.76,64.77,64.73,64.74,23049.0,56.1061,56.1148,56.0802,56.0888,23049.0
2017-04-19 12:40:00,64.75,64.75,64.72,64.72,57581.0,56.0975,56.0975,56.0715,56.0715,57581.0
2017-04-19 12:45:00,64.72,64.76,64.71,64.74,17307.0,56.0715,56.1061,56.0628,56.0888,17307.0
2017-04-19 12:50:00,64.74,64.77,64.74,64.77,12146.0,56.0888,56.1148,56.0888,56.1148,12146.0
2017-04-19 12:55:00,64.77,64.79,64.76,64.76,15949.0,56.1148,56.1321,56.1061,56.1061,15949.0
2017-04-19 13:00:00,64.77,64.77,64.7,64.7,62640.0,56.1148,56.1148,56.0542,56.0542,62640.0
2017-04-19 13:05:00,64.69,64.73,64.69,64.7,37603.0,56.0455,56.0802,56.0455,56.0542,37603.0
2017-04-19 13:10:00,64.7,64.72,64.66,64.66,129299.0,56.0542,56.0715,56.0195,56.0195,129299.0
2017-04-19 13:15:00,64.66,64.7,64.65,64.7,36003.0,56.0195,56.0542,56.0108,56.0542,36003.0
2017-04-19 13:20:00,64.7,64.77,64.68,64.75,69922.0,56.0542,56.1148,56.0368,56.0975,69922.0
2017-04-19 13:25:00,64.75,64.76,64.72,64.73,16940.0,56.0975,56.1061,56.0715,56.0802,16940.0
2017-04-19 13:30:00,64.73,64.75,64.7,64.74,36325.0,56.0802,56.0975,56.0542,56.0888,36325.0
2017-04-19 13:35:00,64.74,64.74,64.71,64.73,87989.0,56.0888,56.0888,56.0628,56.0802,87989.0
2017-04-19 13:40:00,64.73,64.77,64.71,64.75,49831.0,56.0802,56.1148,56.0628,56.0975,49831.0
2017-04-19 13:45:00,64.76,64.79,64.74,64.78,31309.0,56.1061,56.1321,56.0888,56.1235,31309.0
2017-04-19 13:50:00,64.78,64.81,64.77,64.78,19693.0,56.1235,56.1495,56.1148,56.1235,19693.0
2017-04-19 13:55:00,64.78,64.78,64.74,64.77,37293.0,56.1235,56.1235,56.0888,56.1148,37293.0
2017-04-19 14:00:00,64.77,64.79,64.73,64.74,25565.0,56.1148,56.1321,56.0802,56.0888,25565.0
2017-04-19 14:05:00,64.73,64.73,64.69,64.7,102810.0,56.0802,56.0802,56.0455,56.0542,102810.0
2017-04-19 14:10:00,64.7,64.72,64.67,64.67,30679.0,56.0542,56.0715,56.0282,56.0282,30679.0
2017-04-19 14:15:00,64.67,64.68,64.63,64.67,51612.0,56.0282,56.0368,55.9935,56.0282,51612.0
2017-04-19 14:20:00,64.67,64.67,64.61,64.61,35450.0,56.0282,56.0282,55.9762,55.9762,35450.0
2017-04-19 14:25:00,64.61,64.69,64.61,64.67,38919.0,55.9762,56.0455,55.9762,56.0282,38919.0
2017-04-19 14:30:00,64.67,64.69,64.65,64.66,38933.0,56.0282,56.0455,56.0108,56.0195,38933.0
2017-04-19 14:35:00,64.66,64.71,64.65,64.69,67604.0,56.0195,56.0628,56.0108,56.0455,67604.0
2017-04-19 14:40:00,64.7,64.71,64.65,64.66,47485.0,56.0542,56.0628,56.0108,56.0195,47485.0
2017-04-19 14:45:00,64.65,64.66,64.6,64.61,42077.0,56.0108,56.0195,55.9675,55.9762,42077.0
2017-04-19 14:50:00,64.61,64.61,64.53,64.57,130069.0,55.9762,55.9762,55.9069,55.9415,130069.0
2017-04-19 14:55:00,64.57,64.59,64.56,64.56,50054.0,55.9415,55.9589,55.9329,55.9329,50054.0
2017-04-19 15:00:00,64.56,64.6,64.53,64.58,50215.0,55.9329,55.9675,55.9069,55.9502,50215.0
2017-04-19 15:05:00,64.58,64.59,64.54,64.57,1584809.0,55.9502,55.9589,55.9155,55.9415,1584809.0
2017-04-19 15:10:00,64.57,64.6,64.57,64.58,71714.0,55.9415,55.9675,55.9415,55.9502,71714.0
2017-04-19 15:15:00,64.58,64.62,64.56,64.62,80514.0,55.9502,55.9848,55.9329,55.9848,80514.0
2017-04-19 15:20:00,64.62,64.62,64.58,64.59,341305.0,55.9848,55.9848,55.9502,55.9589,341305.0
2017-04-19 15:25:00,64.59,64.59,64.5,64.51,208450.0,55.9589,55.9589,55.8809,55.8895,208450.0
2017-04-19 15:30:00,64.51,64.52,64.45,64.48,179731.0,55.8895,55.8982,55.8376,55.8636,179731.0
2017-04-19 15:35:00,64.48,64.56,64.48,64.55,109553.0,55.8636,55.9329,55.8636,55.9242,109553.0
2017-04-19 15:40:00,64.55,64.55,64.48,64.51,132649.0,55.9242,55.9242,55.8636,55.8895,132649.0
2017-04-19 15:45:00,64.5,64.54,64.49,64.53,87150.0,55.8809,55.9155,55.8722,55.9069,87150.0
2017-04-19 15:50:00,64.53,64.56,64.51,64.56,315983.0,55.9069,55.9329,55.8895,55.9329,315983.0
2017-04-19 15:55:00,64.56,64.61,64.54,64.57,584837.0,55.9329,55.9762,55.9155,55.9415,584837.0
2017-04-20 09:30:00,64.86,65.07,64.85,65.06,287722.0,56.1928,56.3747,56.1841,56.3661,287722.0
2017-04-20 09:35:00,65.06,65.09,65.02,65.04,161896.0,56.3661,56.392,56.3314,56.3487,161896.0
2017-04-20 09:40:00,65.04,65.06,64.97,65.05,144662.0,56.3487,56.3661,56.2881,56.3574,144662.0
2017-04-20 09:45:00,65.05,65.07,65.01,65.02,76673.0,56.3574,56.3747,56.3227,56.3314,76673.0
2017-04-20 09:50:00,65.03,65.06,65.01,65.01,65526.0,56.3401,56.3661,56.3227,56.3227,65526.0
2017-04-20 09:55:00,65.01,65.03,64.95,65.0,121801.0,56.3227,56.3401,56.2708,56.3141,121801.0
2017-04-20 10:00:00,64.99,65.08,64.99,65.08,259667.0,56.3054,56.3834,56.3054,56.3834,259667.0
2017-04-20 10:05:00,65.08,65.1,65.04,65.09,165177.0,56.3834,56.4007,56.3487,56.392,165177.0
2017-04-20 10:10:00,65.1,65.19,65.1,65.17,189012.0,56.4007,56.4787,56.4007,56.4614,189012.0
2017-04-20 10:15:00,65.17,65.19,65.11,65.15,105533.0,56.4614,56.4787,56.4094,56.444,105533.0
2017-04-20 10:20:00,65.15,65.18,65.11,65.12,99314.0,56.444,56.47,56.4094,56.418,99314.0
2017-04-20 10:25:00,65.13,65.14,65.07,65.07,73742.0,56.4267,56.4354,56.3747,56.3747,73742.0
2017-04-20 10:30:00,65.07,65.11,65.04,65.06,88776.0,56.3747,56.4094,56.3487,56.3661,88776.0
2017-04-20 10:35:00,65.06,65.08,65.02,65.04,142431.0,56.3661,56.3834,56.3314,56.3487,142431.0
2017-04-20 10:40:00,65.03,65.09,65.03,65.09,60085.0,56.3401,56.392,56.3401,56.392,60085.0
2017-04-20 10:45:00,65.09,65.11,65.08,65.09,42459.0,56.392,56.4094,56.3834,56.392,42459.0
2017-04-20 10:50:00,65.09,65.16,65.09,65.15,58328.0,56.392,56.4527,56.392,56.444,58328.0
2017-04-20 10:55:00,65.14,65.16,65.12,65.13,25744.0,56.4354,56.4527,56.418,56.4267,25744.0
2017-04-20 11:00:00,65.13,65.15,65.08,65.08,91837.0,56.4267,56.444,56.3834,56.3834,91837.0
2017-04-20 11:05:00,65.08,65.11,65.04,65.11,61718.0,56.3834,56.4094,56.3487,56.4094,61718.0
2017-04-20 11:10:00,65.12,65.13,65.08,65.12,49933.0,56.418,56.4267,56.3834,56.418,49933.0
2017-04-20 11:15:00,65.13,65.13,65.08,65.12,39323.0,56.4267,56.4267,56.3834,56.418,39323.0
2017-04-20 11:20:00,65.12,65.16,65.1,65.16,96950.0,56.418,56.4527,56.4007,56.4527,96950.0
2017-04-20 11:25:00,65.15,65.19,65.13,65.18,36642.0,56.444,56.4787,56.4267,56.47,36642.0
2017-04-20 11:30:00,65.18,65.19,65.15,65.18,107084.0,56.47,56.4787,56.444,56.47,107084.0
2017-04-20 11:35:00,65.19,65.24,65.18,65.23,27638.0,56.4787,56.522,56.47,56.5133,27638.0
2017-04-20 11:40:00,65.23,65.23,65.18,65.2,78500.0,56.5133,56.5133,56.47,56.4873,78500.0
2017-04-20 11:45:00,65.21,65.28,65.2,65.27,76366.0,56.496,56.5567,56.4873,56.548,76366.0
2017-04-20 11:50:00,65.27,65.27,65.24,65.24,34444.0,56.548,56.548,56.522,56.522,34444.0
2017-04-20 11:55:00,65.25,65.3,65.23,65.26,300806.0,56.5307,56.574,56.5133,56.5393,300806.0
2017-04-20 12:00:00,65.27,65.32,65.26,65.29,96643.0,56.548,56.5913,56.5393,56.5653,96643.0
2017-04-20 12:05:00,65.3,65.36,65.29,65.34,357631.0,56.574,56.626,56.5653,56.6086,357631.0
2017-04-20 12:10:00,65.35,65.36,65.33,65.35,29837.0,56.6173,56.626,56.6,56.6173,29837.0
2017-04-20 12:15:00,65.35,65.37,65.33,65.37,32623.0,56.6173,56.6346,56.6,56.6346,32623.0
2017-04-20 12:20:00,65.36,65.42,65.36,65.4,32469.0,56.626,56.6779,56.626,56.6606,32469.0
2017-04-20 12:25:00,65.41,65.43,65.37,65.38,21850.0,56.6693,56.6866,56.6346,56.6433,21850.0
2017-04-20 12:30:00,65.38,65.42,65.37,65.37,97669.0,56.6433,56.6779,56.6346,56.6346,97669.0
2017-04-20 12:35:00,65.37,65.4,65.35,65.39,57467.0,56.6346,56.6606,56.6173,56.652,57467.0
2017-04-20 12:40:00,65.39,65.45,65.39,65.43,61181.0,56.652,56.7039,56.652,56.6866,61181.0
2017-04-20 12:45:00,65.42,65.44,65.42,65.43,155430.0,56.6779,56.6953,56.6779,56.6866,155430.0
2017-04-20 12:50:00,65.42,65.47,65.41,65.45,98438.0,56.6779,56.7213,56.6693,56.7039,98438.0
2017-04-20 12:55:00,65.45,65.46,65.39,65.39,55741.0,56.7039,56.7126,56.652,56.652,55741.0
2017-04-20 13:00:00,65.4,65.44,65.4,65.42,37329.0,56.6606,56.6953,56.6606,56.6779,37329.0
2017-04-20 13:05:00,65.42,65.43,65.4,65.4,26222.0,56.6779,56.6866,56.6606,56.6606,26222.0
2017-04-20 13:10:00,65.39,65.42,65.39,65.4,30635.0,56.652,56.6779,56.652,56.6606,30635.0
2017-04-20 13:15:00,65.4,65.4,65.36,65.36,22050.0,56.6606,56.6606,56.626,56.626,22050.0
2017-04-20 13:20:00,65.36,65.39,65.35,65.38,53710.0,56.626,56.652,56.6173,56.6433,53710.0
2017-04-20 13:25:00,65.38,65.41,65.37,65.4,42351.0,56.6433,56.6693,56.6346,56.6606,42351.0
2017-04-20 13:30:00,65.4,65.41,65.39,65.4,33298.0,56.6606,56.6693,56.652,56.6606,33298.0
2017-04-20 13:35:00,65.41,65.45,65.4,65.44,173485.0,56.6693,56.7039,56.6606,56.6953,173485.0
2017-04-20 13:40:00,65.43,65.47,65.43,65.44,33954.0,56.6866,56.7213,56.6866,56.6953,33954.0
2017-04-20 13:45:00,65.44,65.48,65.44,65.47,29664.0,56.6953,56.7299,56.6953,56.7213,29664.0
2017-04-20 13:50:00,65.48,65.54,65.47,65.54,85815.0,56.7299,56.7819,56.7213,56.7819,85815.0
2017-04-20 13:55:00,65.53,65.57,65.5,65.52,159038.0,56.7732,56.8079,56.7473,56.7646,159038.0
2017-04-20 14:00:00,65.52,65.54,65.51,65.52,82563.0,56.7646,56.7819,56.7559,56.7646,82563.0
2017-04-20 14:05:00,65.53,65.54,65.44,65.45,83897.0,56.7732,56.7819,56.6953,56.7039,83897.0
2017-04-20 14:10:00,65.45,65.47,65.42,65.42,69845.0,56.7039,56.7213,56.6779,56.6779,69845.0
2017-04-20 14:15:00,65.42,65.44,65.41,65.42,35378.0,56.6779,56.6953,56.6693,56.6779,35378.0
2017-04-20 14:20:00,65.41,65.44,65.39,65.43,57006.0,56.6693,56.6953,56.652,56.6866,57006.0
2017-04-20 14:25:00,65.44,65.45,65.43,65.43,37391.0,56.6953,56.7039,56.6866,56.6866,37391.0
2017-04-20 14:30:00,65.42,65.43,65.39,65.42,48164.0,56.6779,56.6866,56.652,56.6779,48164.0
2017-04-20 14:35:00,65.43,65.47,65.42,65.44,36185.0,56.6866,56.7213,56.6779,56.6953,36185.0
2017-04-20 14:40:00,65.44,65.45,65.42,65.43,54688.0,56.6953,56.7039,56.6779,56.6866,54688.0
2017-04-20 14:45:00,65.42,65.44,65.41,65.43,40464.0,56.6779,56.6953,56.6693,56.6866,40464.0
2017-04-20 14:50:00,65.43,65.46,65.41,65.43,40497.0,56.6866,56.7126,56.6693,56.6866,40497.0
2017-04-20 14:55:00,65.44,65.47,65.4,65.41,40339.0,56.6953,56.7213,56.6606,56.6693,40339.0
2017-04-20 15:00:00,65.41,65.43,65.38,65.41,57994.0,56.6693,56.6866,56.6433,56.6693,57994.0
2017-04-20 15:05:00,65.42,65.48,65.41,65.47,34369.0,56.6779,56.7299,56.6693,56.7213,34369.0
2017-04-20 15:10:00,65.47,65.48,65.45,65.47,37843.0,56.7213,56.7299,56.7039,56.7213,37843.0
2017-04-20 15:15:00,65.47,65.49,65.43,65.43,53825.0,56.7213,56.7386,56.6866,56.6866,53825.0
2017-04-20 15:20:00,65.43,65.44,65.37,65.4,50621.0,56.6866,56.6953,56.6346,56.6606,50621.0
2017-04-20 15:25:00,65.4,65.41,65.38,65.41,76830.0,56.6606,56.6693,56.6433,56.6693,76830.0
2017-04-20 15:30:00,65.41,65.47,65.4,65.45,148302.0,56.6693,56.7213,56.6606,56.7039,148302.0
2017-04-20 15:35:00,65.45,65.46,65.41,65.45,126443.0,56.7039,56.7126,56.6693,56.7039,126443.0
2017-04-20 15:40:00,65.45,65.48,65.44,65.47,126572.0,56.7039,56.7299,56.6953,56.7213,126572.0
2017-04-20 15:45:00,65.46,65.47,65.43,65.45,152031.0,56.7126,56.7213,56.6866,56.7039,152031.0
2017-04-20 15:50:00,65.44,65.46,65.39,65.4,292627.0,56.6953,56.7126,56.652,56.6606,292627.0
2017-04-20 15:55:00,65.4,65.43,65.31,65.33,687918.0,56.6606,56.6866,56.5826,56.6,687918.0
2017-04-21 09:30:00,65.37,65.6,65.36,65.49,338914.0,56.6346,56.8339,56.626,56.7386,338914.0
2017-04-21 09:35:00,65.5,65.54,65.43,65.51,228946.0,56.7473,56.7819,56.6866,56.7559,228946.0
2017-04-21 09:40:00,65.51,65.62,65.51,65.57,123290.0,56.7559,56.8512,56.7559,56.8079,123290.0
2017-04-21 09:45:00,65.56,65.59,65.47,65.5,94263.0,56.7992,56.8252,56.7213,56.7473,94263.0
2017-04-21 09:50:00,65.49,65.51,65.41,65.42,281803.0,56.7386,56.7559,56.6693,56.6779,281803.0
2017-04-21 09:55:00,65.43,65.48,65.43,65.47,54924.0,56.6866,56.7299,56.6866,56.7213,54924.0
2017-04-21 10:00:00,65.48,65.51,65.44,65.48,490704.0,56.7299,56.7559,56.6953,56.7299,490704.0
2017-04-21 10:05:00,65.48,65.51,65.42,65.43,200895.0,56.7299,56.7559,56.6779,56.6866,200895.0
2017-04-21 10:10:00,65.43,65.5,65.41,65.48,206232.0,56.6866,56.7473,56.6693,56.7299,206232.0
2017-04-21 10:15:00,65.49,65.52,65.46,65.52,32935.0,56.7386,56.7646,56.7126,56.7646,32935.0
2017-04-21 10:20:00,65.51,65.52,65.48,65.5,58487.0,56.7559,56.7646,56.7299,56.7473,58487.0
2017-04-21 10:25:00,65.5,65.51,65.46,65.5,42190.0,56.7473,56.7559,56.7126,56.7473,42190.0
2017-04-21 10:30:00,65.51,65.51,65.45,65.47,148730.0,56.7559,56.7559,56.7039,56.7213,148730.0
2017-04-21 10:35:00,65.47,65.48,65.43,65.44,188500.0,56.7213,56.7299,56.6866,56.6953,188500.0
2017-04-21 10:40:00,65.44,65.46,65.39,65.44,56303.0,56.6953,56.7126,56.652,56.6953,56303.0
2017-04-21 10:45:00,65.44,65.49,65.43,65.44,54923.0,56.6953,56.7386,56.6866,56.6953,54923.0
2017-04-21 10:50:00,65.44,65.46,65.42,65.43,52255.0,56.6953,56.7126,56.6779,56.6866,52255.0
2017-04-21 10:55:00,65.44,65.44,65.35,65.41,94987.0,56.6953,56.6953,56.6173,56.6693,94987.0
2017-04-21 11:00:00,65.41,65.41,65.38,65.39,111904.0,56.6693,56.6693,56.6433,56.652,111904.0
2017-04-21 11:05:00,65.4,65.41,65.36,65.37,103532.0,56.6606,56.6693,56.626,56.6346,103532.0
2017-04-21 11:10:00,65.36,65.36,65.29,65.29,110753.0,56.626,56.626,56.5653,56.5653,110753.0
2017-04-21 11:15:00,65.28,65.37,65.24,65.36,285207.0,56.5567,56.6346,56.522,56.626,285207.0
2017-04-21 11:20:00,65.36,65.39,65.33,65.37,81446.0,56.626,56.652,56.6,56.6346,81446.0
2017-04-21 11:25:00,65.37,65.39,65.34,65.35,57062.0,56.6346,56.652,56.6086,56.6173,57062.0
2017-04-21 11:30:00,65.35,65.38,65.32,65.33,225649.0,56.6173,56.6433,56.5913,56.6,225649.0
2017-04-21 11:35:00,65.34,65.37,65.31,65.36,370469.0,56.6086,56.6346,56.5826,56.626,370469.0
2017-04-21 11:40:00,65.35,65.39,65.34,65.38,119263.0,56.6173,56.652,56.6086,56.6433,119263.0
2017-04-21 11:45:00,65.38,65.4,65.36,65.39,322402.0,56.6433,56.6606,56.626,56.652,322402.0
2017-04-21 11:50:00,65.38,65.41,65.37,65.41,80190.0,56.6433,56.6693,56.6346,56.6693,80190.0
2017-04-21 11:55:00,65.4,65.45,65.38,65.42,103610.0,56.6606,56.7039,56.6433,56.6779,103610.0
2017-04-21 12:00:00,65.42,65.44,65.4,65.41,78696.0,56.6779,56.6953,56.6606,56.6693,78696.0
2017-04-21 12:05:00,65.42,65.43,65.38,65.42,137040.0,56.6779,56.6866,56.6433,56.6779,137040.0
2017-04-21 12:10:00,65.41,65.44,65.35,65.36,249943.0,56.6693,56.6953,56.6173,56.626,249943.0
2017-04-21 12:15:00,65.36,65.4,65.35,65.39,50743.0,56.626,56.6606,56.6173,56.652,50743.0
2017-04-21 12:20:00,65.39,65.41,65.38,65.4,46232.0,56.652,56.6693,56.6433,56.6606,46232.0
2017-04-21 12:25:00,65.4,65.42,65.37,65.38,56744.0,56.6606,56.6779,56.6346,56.6433,56744.0
2017-04-21 12:30:00,65.38,65.4,65.36,65.4,146399.0,56.6433,56.6606,56.626,56.6606,146399.0
2017-04-21 12:35:00,65.4,65.41,65.37,65.4,43595.0,56.6606,56.6693,56.6346,56.6606,43595.0
2017-04-21 12:40:00,65.4,65.41,65.37,65.41,21854.0,56.6606,56.6693,56.6346,56.6693,21854.0
2017-04-21 12:45:00,65.4,65.4,65.37,65.39,38321.0,56.6606,56.6606,56.6346,56.652,38321.0
2017-04-21 12:50:00,65.39,65.42,65.38,65.39,39121.0,56.652,56.6779,56.6433,56.652,39121.0
2017-04-21 12:55:00,65.39,65.41,65.38,65.39,20456.0,56.652,56.6693,56.6433,56.652,20456.0
2017-04-21 13:00:00,65.39,65.41,65.38,65.4,100243.0,56.652,56.6693,56.6433,56.6606,100243.0
2017-04-21 13:05:00,65.41,65.41,65.37,65.4,40361.0,56.6693,56.6693,56.6346,56.6606,40361.0
2017-04-21 13:10:00,65.39,65.4,65.22,65.28,184027.0,56.652,56.6606,56.5047,56.5567,184027.0
2017-04-21 13:15:00,65.28,65.29,65.25,65.26,137466.0,56.5567,56.5653,56.5307,56.5393,137466.0
2017-04-21 13:20:00,65.26,65.33,65.25,65.33,27816.0,56.5393,56.6,56.5307,56.6,27816.0
2017-04-21 13:25:00,65.33,65.37,65.33,65.33,36133.0,56.6,56.6346,56.6,56.6,36133.0
2017-04-21 13:30:00,65.34,65.38,65.33,65.34,36451.0,56.6086,56.6433,56.6,56.6086,36451.0
2017-04-21 13:35:00,65.34,65.35,65.3,65.32,30107.0,56.6086,56.6173,56.574,56.5913,30107.0
2017-04-21 13:40:00,65.32,65.37,65.31,65.37,27796.0,56.5913,56.6346,56.5826,56.6346,27796.0
2017-04-21 13:45:00,65.36,65.37,65.34,65.35,67324.0,56.626,56.6346,56.6086,56.6173,67324.0
2017-04-21 13:50:00,65.35,65.38,65.35,65.37,41973.0,56.6173,56.6433,56.6173,56.6346,41973.0
2017-04-21 13:55:00,65.38,65.49,65.38,65.47,236186.0,56.6433,56.7386,56.6433,56.7213,236186.0
2017-04-21 14:00:00,65.47,65.49,65.44,65.47,292389.0,56.7213,56.7386,56.6953,56.7213,292389.0
2017-04-21 14:05:00,65.47,65.48,65.45,65.46,21857.0,56.7213,56.7299,56.7039,56.7126,21857.0
2017-04-21 14:10:00,65.47,65.49,65.46,65.49,45080.0,56.7213,56.7386,56.7126,56.7386,45080.0
2017-04-21 14:15:00,65.5,65.51,65.46,65.47,40437.0,56.7473,56.7559,56.7126,56.7213,40437.0
2017-04-21 14:20:00,65.47,65.52,65.46,65.51,42472.0,56.7213,56.7646,56.7126,56.7559,42472.0
2017-04-21 14:25:00,65.51,65.54,65.5,65.53,26989.0,56.7559,56.7819,56.7473,56.7732,26989.0
2017-04-21 14:30:00,65.53,65.55,65.52,65.54,134698.0,56.7732,56.7906,56.7646,56.7819,134698.0
2017-04-21 14:35:00,65.54,65.57,65.51,65.56,92938.0,56.7819,56.8079,56.7559,56.7992,92938.0
2017-04-21 14:40:00,65.56,65.56,65.52,65.52,43058.0,56.7992,56.7992,56.7646,56.7646,43058.0
2017-04-21 14:45:00,65.52,65.54,65.46,65.47,124205.0,56.7646,56.7819,56.7126,56.7213,124205.0
2017-04-21 14:50:00,65.47,65.49,65.44,65.49,63803.0,56.7213,56.7386,56.6953,56.7386,63803.0
2017-04-21 14:55:00,65.48,65.54,65.47,65.51,82742.0,56.7299,56.7819,56.7213,56.7559,82742.0
2017-04-21 15:00:00,65.51,65.52,65.46,65.47,44852.0,56.7559,56.7646,56.7126,56.7213,44852.0
2017-04-21 15:05:00,65.46,65.47,65.39,65.45,64665.0,56.7126,56.7213,56.652,56.7039,64665.0
2017-04-21 15:10:00,65.44,65.47,65.41,65.46,69520.0,56.6953,56.7213,56.6693,56.7126,69520.0
2017-04-21 15:15:00,65.46,65.48,65.44,65.46,84154.0,56.7126,56.7299,56.6953,56.7126,84154.0
2017-04-21 15:20:00,65.46,65.48,65.43,65.45,65027.0,56.7126,56.7299,56.6866,56.7039,65027.0
2017-04-21 15:25:00,65.45,65.49,65.43,65.48,88676.0,56.7039,56.7386,56.6866,56.7299,88676.0
2017-04-21 15:30:00,65.47,65.49,65.43,65.43,233894.0,56.7213,56.7386,56.6866,56.6866,233894.0
2017-04-21 15:35:00,65.44,65.51,65.43,65.49,94808.0,56.6953,56.7559,56.6866,56.7386,94808.0
2017-04-21 15:40:00,65.49,65.52,65.47,65.5,138119.0,56.7386,56.7646,56.7213,56.7473,138119.0
2017-04-21 15:45:00,65.5,65.55,65.49,65.53,168764.0,56.7473,56.7906,56.7386,56.7732,168764.0
2017-04-21 15:50:00,65.53,65.53,65.47,65.48,191744.0,56.7732,56.7732,56.7213,56.7299,191744.0
2017-04-21 15:55:00,65.48,65.49,65.41,65.43,458739.0,56.7299,56.7386,56.6693,56.6866,458739.0
2017-04-24 09:30:00,66.31,66.4,66.25,66.35,738649.0,57.449,57.527,57.397,57.4837,738649.0
2017-04-24 09:35:00,66.35,66.37,66.28,66.34,880870.0,57.4837,57.501,57.423,57.475,880870.0
2017-04-24 09:40:00,66.35,66.38,66.27,66.31,398508.0,57.4837,57.5097,57.4144,57.449,398508.0
2017-04-24 09:45:00,66.31,66.33,66.22,66.22,166889.0,57.449,57.4663,57.371,57.371,166889.0
2017-04-24 09:50:00,66.23,66.23,66.15,66.22,115854.0,57.3797,57.3797,57.3104,57.371,115854.0
2017-04-24 09:55:00,66.22,66.31,66.21,66.29,143136.0,57.371,57.449,57.3624,57.4317,143136.0
2017-04-24 10:00:00,66.29,66.36,66.27,66.33,116576.0,57.4317,57.4923,57.4144,57.4663,116576.0
2017-04-24 10:05:00,66.34,66.39,66.31,66.32,123217.0,57.475,57.5183,57.449,57.4577,123217.0
2017-04-24 10:10:00,66.33,66.33,66.28,66.33,136170.0,57.4663,57.4663,57.423,57.4663,136170.0
2017-04-24 10:15:00,66.34,66.34,66.3,66.31,127263.0,57.475,57.475,57.4404,57.449,127263.0
2017-04-24 10:20:00,66.32,66.36,66.3,66.33,179197.0,57.4577,57.4923,57.4404,57.4663,179197.0
2017-04-24 10:25:00,66.33,66.35,66.29,66.34,103388.0,57.4663,57.4837,57.4317,57.475,103388.0
2017-04-24 10:30:00,66.33,66.34,66.27,66.28,154282.0,57.4663,57.475,57.4144,57.423,154282.0
2017-04-24 10:35:00,66.28,66.32,66.27,66.29,56242.0,57.423,57.4577,57.4144,57.4317,56242.0
2017-04-24 10:40:00,66.28,66.31,66.25,66.27,58258.0,57.423,57.449,57.397,57.4144,58258.0
2017-04-24 10:45:00,66.27,66.32,66.25,66.31,66392.0,57.4144,57.4577,57.397,57.449,66392.0
2017-04-24 10:50:00,66.31,66.34,66.3,66.32,57328.0,57.449,57.475,57.4404,57.4577,57328.0
2017-04-24 10:55:00,66.33,66.34,66.29,66.29,25709.0,57.4663,57.475,57.4317,57.4317,25709.0
2017-04-24 11:00:00,66.29,66.32,66.27,66.28,43075.0,57.4317,57.4577,57.4144,57.423,43075.0
2017-04-24 11:05:00,66.28,66.29,66.23,66.24,43071.0,57.423,57.4317,57.3797,57.3884,43071.0
2017-04-24 11:10:00,66.23,66.27,66.19,66.21,50822.0,57.3797,57.4144,57.3451,57.3624,50822.0
2017-04-24 11:15:00,66.21,66.21,66.13,66.13,205687.0,57.3624,57.3624,57.2931,57.2931,205687.0
2017-04-24 11:20:00,66.14,66.16,66.11,66.14,56724.0,57.3017,57.3191,57.2757,57.3017,56724.0
2017-04-24 11:25:00,66.13,66.17,66.11,66.16,39160.0,57.2931,57.3277,57.2757,57.3191,39160.0
2017-04-24 11:30:00,66.16,66.17,66.1,66.14,32907.0,57.3191,57.3277,57.2671,57.3017,32907.0
2017-04-24 11:35:00,66.14,66.18,66.13,66.16,85843.0,57.3017,57.3364,57.2931,57.3191,85843.0
2017-04-24 11:40:00,66.16,66.16,66.11,66.15,32502.0,57.3191,57.3191,57.2757,57.3104,32502.0
2017-04-24 11:45:00,66.14,66.15,66.12,66.14,23552.0,57.3017,57.3104,57.2844,57.3017,23552.0
2017-04-24 11:50:00,66.14,66.15,66.12,66.13,106319.0,57.3017,57.3104,57.2844,57.2931,106319.0
2017-04-24 11:55:00,66.13,66.15,66.1,66.13,43269.0,57.2931,57.3104,57.2671,57.2931,43269.0
2017-04-24 12:00:00,66.14,66.17,66.13,66.16,63251.0,57.3017,57.3277,57.2931,57.3191,63251.0
2017-04-24 12:05:00,66.16,66.16,66.12,66.16,41457.0,57.3191,57.3191,57.2844,57.3191,41457.0
2017-04-24 12:10:00,66.15,66.19,66.14,66.15,52030.0,57.3104,57.3451,57.3017,57.3104,52030.0
2017-04-24 12:15:00,66.15,66.17,66.14,66.16,20520.0,57.3104,57.3277,57.3017,57.3191,20520.0
2017-04-24 12:20:00,66.16,66.18,66.14,66.17,35381.0,57.3191,57.3364,57.3017,57.3277,35381.0
2017-04-24 12:25:00,66.16,66.18,66.16,66.16,13698.0,57.3191,57.3364,57.3191,57.3191,13698.0
2017-04-24 12:30:00,66.16,66.17,66.15,66.16,22335.0,57.3191,57.3277,57.3104,57.3191,22335.0
2017-04-24 12:35:00,66.17,66.2,66.16,66.18,45468.0,57.3277,57.3537,57.3191,57.3364,45468.0
2017-04-24 12:40:00,66.18,66.19,66.16,66.16,22407.0,57.3364,57.3451,57.3191,57.3191,22407.0
2017-04-24 12:45:00,66.16,66.17,66.12,66.13,23807.0,57.3191,57.3277,57.2844,57.2931,23807.0
2017-04-24 12:50:00,66.13,66.16,66.12,66.15,20201.0,57.2931,57.3191,57.2844,57.3104,20201.0
2017-04-24 12:55:00,66.15,66.16,66.11,66.15,36130.0,57.3104,57.3191,57.2757,57.3104,36130.0
2017-04-24 13:00:00,66.15,66.17,66.13,66.14,32679.0,57.3104,57.3277,57.2931,57.3017,32679.0
2017-04-24 13:05:00,66.14,66.17,66.13,66.15,19461.0,57.3017,57.3277,57.2931,57.3104,19461.0
2017-04-24 13:10:00,66.15,66.2,66.14,66.2,76464.0,57.3104,57.3537,57.3017,57.3537,76464.0
2017-04-24 13:15:00,66.2,66.21,66.19,66.21,22821.0,57.3537,57.3624,57.3451,57.3624,22821.0
2017-04-24 13:20:00,66.21,66.23,66.18,66.2,213717.0,57.3624,57.3797,57.3364,57.3537,213717.0
2017-04-24 13:25:00,66.2,66.22,66.19,66.22,73224.0,57.3537,57.371,57.3451,57.371,73224.0
2017-04-24 13:30:00,66.22,66.23,66.19,66.21,36197.0,57.371,57.3797,57.3451,57.3624,36197.0
2017-04-24 13:35:00,66.21,66.23,66.19,66.23,34788.0,57.3624,57.3797,57.3451,57.3797,34788.0
2017-04-24 13:40:00,66.23,66.23,66.19,66.2,16890.0,57.3797,57.3797,57.3451,57.3537,16890.0
2017-04-24 13:45:00,66.2,66.21,66.18,66.2,31821.0,57.3537,57.3624,57.3364,57.3537,31821.0
2017-04-24 13:50:00,66.2,66.22,66.18,66.2,33415.0,57.3537,57.371,57.3364,57.3537,33415.0
2017-04-24 13:55:00,66.2,66.24,66.2,66.23,21734.0,57.3537,57.3884,57.3537,57.3797,21734.0
2017-04-24 14:00:00,66.24,66.26,66.23,66.23,31881.0,57.3884,57.4057,57.3797,57.3797,31881.0
2017-04-24 14:05:00,66.23,66.27,66.23,66.26,40344.0,57.3797,57.4144,57.3797,57.4057,40344.0
2017-04-24 14:10:00,66.27,66.28,66.24,66.26,56034.0,57.4144,57.423,57.3884,57.4057,56034.0
2017-04-24 14:15:00,66.25,66.34,66.25,66.33,194690.0,57.397,57.475,57.397,57.4663,194690.0
2017-04-24 14:20:00,66.33,66.36,66.32,66.35,66278.0,57.4663,57.4923,57.4577,57.4837,66278.0
2017-04-24 14:25:00,66.34,66.37,66.33,66.36,56890.0,57.475,57.501,57.4663,57.4923,56890.0
2017-04-24 14:30:00,66.37,66.4,66.36,66.38,77279.0,57.501,57.527,57.4923,57.5097,77279.0
2017-04-24 14:35:00,66.38,66.38,66.34,66.34,46271.0,57.5097,57.5097,57.475,57.475,46271.0
2017-04-24 14:40:00,66.34,66.38,66.33,66.35,45255.0,57.475,57.5097,57.4663,57.4837,45255.0
2017-04-24 14:45:00,66.36,66.36,66.34,66.35,25716.0,57.4923,57.4923,57.475,57.4837,25716.0
2017-04-24 14:50:00,66.34,66.37,66.33,66.34,43546.0,57.475,57.501,57.4663,57.475,43546.0
2017-04-24 14:55:00,66.34,66.34,66.3,66.33,40796.0,57.475,57.475,57.4404,57.4663,40796.0
2017-04-24 15:00:00,66.33,66.37,66.32,66.37,54378.0,57.4663,57.501,57.4577,57.501,54378.0
2017-04-24 15:05:00,66.38,66.42,66.37,66.41,149093.0,57.5097,57.5443,57.501,57.5357,149093.0
2017-04-24 15:10:00,66.42,66.42,66.39,66.41,44531.0,57.5443,57.5443,57.5183,57.5357,44531.0
2017-04-24 15:15:00,66.42,66.43,66.37,66.39,58193.0,57.5443,57.553,57.501,57.5183,58193.0
2017-04-24 15:20:00,66.38,66.4,66.36,66.37,90366.0,57.5097,57.527,57.4923,57.501,90366.0
2017-04-24 15:25:00,66.36,66.39,66.35,66.36,332691.0,57.4923,57.5183,57.4837,57.4923,332691.0
2017-04-24 15:30:00,66.37,66.38,66.34,66.35,139386.0,57.501,57.5097,57.475,57.4837,139386.0
2017-04-24 15:35:00,66.35,66.37,66.34,66.36,134505.0,57.4837,57.501,57.475,57.4923,134505.0
2017-04-24 15:40:00,66.36,66.38,66.34,66.37,217743.0,57.4923,57.5097,57.475,57.501,217743.0
2017-04-24 15:45:00,66.37,66.38,66.35,66.35,178438.0,57.501,57.5097,57.4837,57.4837,178438.0
2017-04-24 15:50:00,66.36,66.36,66.31,66.33,302386.0,57.4923,57.4923,57.449,57.4663,302386.0
2017-04-24 15:55:00,66.33,66.35,66.31,66.32,705762.0,57.4663,57.4837,57.449,57.4577,705762.0
2017-04-25 09:30:00,66.62,66.62,66.44,66.61,391602.0,57.7176,57.7176,57.5616,57.7089,391602.0
2017-04-25 09:35:00,66.61,66.63,66.56,66.59,360189.0,57.7089,57.7263,57.6656,57.6916,360189.0
2017-04-25 09:40:00,66.58,66.6,66.5,66.54,214510.0,57.6829,57.7003,57.6136,57.6483,214510.0
2017-04-25 09:45:00,66.54,66.58,66.54,66.56,52974.0,57.6483,57.6829,57.6483,57.6656,52974.0
2017-04-25 09:50:00,66.56,66.61,66.51,66.56,186850.0,57.6656,57.7089,57.6223,57.6656,186850.0
2017-04-25 09:55:00,66.56,66.6,66.54,66.59,111728.0,57.6656,57.7003,57.6483,57.6916,111728.0
2017-04-25 10:00:00,66.59,66.71,66.58,66.71,150531.0,57.6916,57.7956,57.6829,57.7956,150531.0
2017-04-25 10:05:00,66.72,66.81,66.67,66.8,544352.0,57.8042,57.8822,57.7609,57.8735,544352.0
2017-04-25 10:10:00,66.8,66.82,66.78,66.81,215805.0,57.8735,57.8909,57.8562,57.8822,215805.0
2017-04-25 10:15:00,66.8,66.81,66.75,66.77,113514.0,57.8735,57.8822,57.8302,57.8475,113514.0
2017-04-25 10:20:00,66.77,66.82,66.76,66.82,85748.0,57.8475,57.8909,57.8389,57.8909,85748.0
2017-04-25 10:25:00,66.82,66.84,66.76,66.78,56880.0,57.8909,57.9082,57.8389,57.8562,56880.0
2017-04-25 10:30:00,66.78,66.81,66.77,66.77,221844.0,57.8562,57.8822,57.8475,57.8475,221844.0
2017-04-25 10:35:00,66.77,66.82,66.76,66.79,276033.0,57.8475,57.8909,57.8389,57.8649,276033.0
2017-04-25 10:40:00,66.78,66.8,66.77,66.79,95393.0,57.8562,57.8735,57.8475,57.8649,95393.0
2017-04-25 10:45:00,66.79,66.79,66.76,66.77,96067.0,57.8649,57.8649,57.8389,57.8475,96067.0
2017-04-25 10:50:00,66.76,66.77,66.74,66.75,94171.0,57.8389,57.8475,57.8216,57.8302,94171.0
2017-04-25 10:55:00,66.75,66.76,66.7,66.71,114468.0,57.8302,57.8389,57.7869,57.7956,114468.0
2017-04-25 11:00:00,66.71,66.71,66.69,66.7,100564.0,57.7956,57.7956,57.7782,57.7869,100564.0
2017-04-25 11:05:00,66.7,66.72,66.69,66.7,57086.0,57.7869,57.8042,57.7782,57.7869,57086.0
2017-04-25 11:10:00,66.7,66.71,66.67,66.68,57072.0,57.7869,57.7956,57.7609,57.7696,57072.0
2017-04-25 11:15:00,66.68,66.74,66.67,66.73,99360.0,57.7696,57.8216,57.7609,57.8129,99360.0
2017-04-25 11:20:00,66.73,66.74,66.66,66.67,172281.0,57.8129,57.8216,57.7522,57.7609,172281.0
2017-04-25 11:25:00,66.67,66.68,66.59,66.6,357648.0,57.7609,57.7696,57.6916,57.7003,357648.0
2017-04-25 11:30:00,66.61,66.61,66.56,66.57,70947.0,57.7089,57.7089,57.6656,57.6743,70947.0
2017-04-25 11:35:00,66.58,66.59,66.55,66.56,72344.0,57.6829,57.6916,57.6569,57.6656,72344.0
2017-04-25 11:40:00,66.56,66.56,66.52,66.56,199821.0,57.6656,57.6656,57.631,57.6656,199821.0
2017-04-25 11:45:00,66.56,66.64,66.56,66.61,319300.0,57.6656,57.7349,57.6656,57.7089,319300.0
2017-04-25 11:50:00,66.6,66.63,66.6,66.63,67441.0,57.7003,57.7263,57.7003,57.7263,67441.0
2017-04-25 11:55:00,66.63,66.66,66.62,66.63,183299.0,57.7263,57.7522,57.7176,57.7263,183299.0
2017-04-25 12:00:00,66.64,66.64,66.62,66.64,78504.0,57.7349,57.7349,57.7176,57.7349,78504.0
2017-04-25 12:05:00,66.64,66.66,66.63,66.65,169156.0,57.7349,57.7522,57.7263,57.7436,169156.0
2017-04-25 12:10:00,66.65,66.66,66.62,66.63,65403.0,57.7436,57.7522,57.7176,57.7263,65403.0
2017-04-25 12:15:00,66.63,66.65,66.61,66.63,102259.0,57.7263,57.7436,57.7089,57.7263,102259.0
2017-04-25 12:20:00,66.64,66.67,66.61,66.64,161280.0,57.7349,57.7609,57.7089,57.7349,161280.0
2017-04-25 12:25:00,66.64,66.66,66.63,66.65,68041.0,57.7349,57.7522,57.7263,57.7436,68041.0
2017-04-25 12:30:00,66.65,66.66,66.6,66.61,43894.0,57.7436,57.7522,57.7003,57.7089,43894.0
2017-04-25 12:35:00,66.61,66.63,66.58,66.62,53450.0,57.7089,57.7263,57.6829,57.7176,53450.0
2017-04-25 12:40:00,66.62,66.65,66.62,66.64,44555.0,57.7176,57.7436,57.7176,57.7349,44555.0
2017-04-25 12:45:00,66.65,66.67,66.63,66.66,22227.0,57.7436,57.7609,57.7263,57.7522,22227.0
2017-04-25 12:50:00,66.66,66.69,66.64,66.66,39329.0,57.7522,57.7782,57.7349,57.7522,39329.0
2017-04-25 12:55:00,66.66,66.68,66.65,66.68,57363.0,57.7522,57.7696,57.7436,57.7696,57363.0
2017-04-25 13:00:00,66.67,66.7,66.66,66.7,82380.0,57.7609,57.7869,57.7522,57.7869,82380.0
2017-04-25 13:05:00,66.7,66.74,66.69,66.72,29801.0,57.7869,57.8216,57.7782,57.8042,29801.0
2017-04-25 13:10:00,66.72,66.73,66.69,66.69,84362.0,57.8042,57.8129,57.7782,57.7782,84362.0
2017-04-25 13:15:00,66.69,66.72,66.69,66.69,30109.0,57.7782,57.8042,57.7782,57.7782,30109.0
2017-04-25 13:20:00,66.7,66.73,66.69,66.71,135254.0,57.7869,57.8129,57.7782,57.7956,135254.0
2017-04-25 13:25:00,66.71,66.71,66.67,66.67,39311.0,57.7956,57.7956,57.7609,57.7609,39311.0
2017-04-25 13:30:00,66.67,66.7,66.66,66.69,32896.0,57.7609,57.7869,57.7522,57.7782,32896.0
2017-04-25 13:35:00,66.69,66.69,66.66,66.67,62485.0,57.7782,57.7782,57.7522,57.7609,62485.0
2017-04-25 13:40:00,66.68,66.71,66.66,66.7,34118.0,57.7696,57.7956,57.7522,57.7869,34118.0
2017-04-25 13:45:00,66.69,66.71,66.69,66.69,25815.0,57.7782,57.7956,57.7782,57.7782,25815.0
2017-04-25 13:50:00,66.69,66.71,66.68,66.7,27993.0,57.7782,57.7956,57.7696,57.7869,27993.0
2017-04-25 13:55:00,66.69,66.7,66.67,66.69,84549.0,57.7782,57.7869,57.7609,57.7782,84549.0
2017-04-25 14:00:00,66.69,66.72,66.68,66.71,34436.0,57.7782,57.8042,57.7696,57.7956,34436.0
2017-04-25 14:05:00,66.71,66.74,66.7,66.73,107426.0,57.7956,57.8216,57.7869,57.8129,107426.0
2017-04-25 14:10:00,66.73,66.76,66.72,66.73,87605.0,57.8129,57.8389,57.8042,57.8129,87605.0
2017-04-25 14:15:00,66.73,66.76,66.72,66.76,67806.0,57.8129,57.8389,57.8042,57.8389,67806.0
2017-04-25 14:20:00,66.76,66.76,66.7,66.7,116493.0,57.8389,57.8389,57.7869,57.7869,116493.0
2017-04-25 14:25:00,66.7,66.72,66.7,66.7,55706.0,57.7869,57.8042,57.7869,57.7869,55706.0
2017-04-25 14:30:00,66.7,66.71,66.69,66.7,188036.0,57.7869,57.7956,57.7782,57.7869,188036.0
2017-04-25 14:35:00,66.7,66.72,66.7,66.72,71119.0,57.7869,57.8042,57.7869,57.8042,71119.0
2017-04-25 14:40:00,66.72,66.72,66.69,66.71,46306.0,57.8042,57.8042,57.7782,57.7956,46306.0
2017-04-25 14:45:00,66.7,66.72,66.69,66.71,40022.0,57.7869,57.8042,57.7782,57.7956,40022.0
2017-04-25 14:50:00,66.71,66.72,66.68,66.69,52614.0,57.7956,57.8042,57.7696,57.7782,52614.0
2017-04-25 14:55:00,66.69,66.71,66.66,66.69,90773.0,57.7782,57.7956,57.7522,57.7782,90773.0
2017-04-25 15:00:00,66.69,66.72,66.68,66.72,51118.0,57.7782,57.8042,57.7696,57.8042,51118.0
2017-04-25 15:05:00,66.71,66.79,66.71,66.78,138920.0,57.7956,57.8649,57.7956,57.8562,138920.0
2017-04-25 15:10:00,66.78,66.8,66.76,66.8,47785.0,57.8562,57.8735,57.8389,57.8735,47785.0
2017-04-25 15:15:00,66.79,66.83,66.78,66.82,130680.0,57.8649,57.8995,57.8562,57.8909,130680.0
2017-04-25 15:20:00,66.83,66.83,66.79,66.81,144009.0,57.8995,57.8995,57.8649,57.8822,144009.0
2017-04-25 15:25:00,66.8,66.81,66.78,66.8,46968.0,57.8735,57.8822,57.8562,57.8735,46968.0
2017-04-25 15:30:00,66.79,66.79,66.75,66.76,61621.0,57.8649,57.8649,57.8302,57.8389,61621.0
2017-04-25 15:35:00,66.76,66.78,66.74,66.75,404181.0,57.8389,57.8562,57.8216,57.8302,404181.0
2017-04-25 15:40:00,66.75,66.78,66.73,66.75,247902.0,57.8302,57.8562,57.8129,57.8302,247902.0
2017-04-25 15:45:00,66.76,66.77,66.72,66.74,261890.0,57.8389,57.8475,57.8042,57.8216,261890.0
2017-04-25 15:50:00,66.76,66.76,66.68,66.71,336092.0,57.8389,57.8389,57.7696,57.7956,336092.0
2017-04-25 15:55:00,66.71,66.74,66.67,66.69,992884.0,57.7956,57.8216,57.7609,57.7782,992884.0
2017-04-26 09:30:00,66.77,66.79,66.64,66.77,262460.0,57.8475,57.8649,57.7349,57.8475,262460.0
2017-04-26 09:35:00,66.78,66.79,66.7,66.72,261984.0,57.8562,57.8649,57.7869,57.8042,261984.0
2017-04-26 09:40:00,66.72,66.79,66.67,66.78,176441.0,57.8042,57.8649,57.7609,57.8562,176441.0
2017-04-26 09:45:00,66.79,66.79,66.71,66.76,111230.0,57.8649,57.8649,57.7956,57.8389,111230.0
2017-04-26 09:50:00,66.76,66.79,66.74,66.77,330696.0,57.8389,57.8649,57.8216,57.8475,330696.0
2017-04-26 09:55:00,66.78,66.78,66.71,66.76,102784.0,57.8562,57.8562,57.7956,57.8389,102784.0
2017-04-26 10:00:00,66.76,66.8,66.71,66.77,143217.0,57.8389,57.8735,57.7956,57.8475,143217.0
2017-04-26 10:05:00,66.77,66.83,66.76,66.81,90928.0,57.8475,57.8995,57.8389,57.8822,90928.0
2017-04-26 10:10:00,66.82,66.82,66.77,66.8,60072.0,57.8909,57.8909,57.8475,57.8735,60072.0
2017-04-26 10:15:00,66.81,66.82,66.78,66.81,96761.0,57.8822,57.8909,57.8562,57.8822,96761.0
2017-04-26 10:20:00,66.8,66.81,66.77,66.8,61032.0,57.8735,57.8822,57.8475,57.8735,61032.0
2017-04-26 10:25:00,66.8,66.86,66.79,66.86,220947.0,57.8735,57.9255,57.8649,57.9255,220947.0
2017-04-26 10:30:00,66.86,66.92,66.86,66.9,346919.0,57.9255,57.9775,57.9255,57.9602,346919.0
2017-04-26 10:35:00,66.9,66.91,66.81,66.81,93148.0,57.9602,57.9688,57.8822,57.8822,93148.0
2017-04-26 10:40:00,66.81,66.85,66.8,66.83,117217.0,57.8822,57.9169,57.8735,57.8995,117217.0
2017-04-26 10:45:00,66.83,66.86,66.82,66.83,176146.0,57.8995,57.9255,57.8909,57.8995,176146.0
2017-04-26 10:50:00,66.82,66.88,66.82,66.86,67304.0,57.8909,57.9428,57.8909,57.9255,67304.0
2017-04-26 10:55:00,66.86,66.89,66.84,66.86,66802.0,57.9255,57.9515,57.9082,57.9255,66802.0
2017-04-26 11:00:00,66.85,66.86,66.79,66.81,92985.0,57.9169,57.9255,57.8649,57.8822,92985.0
2017-04-26 11:05:00,66.81,66.84,66.79,66.8,172179.0,57.8822,57.9082,57.8649,57.8735,172179.0
2017-04-26 11:10:00,66.8,66.82,66.78,66.8,205667.0,57.8735,57.8909,57.8562,57.8735,205667.0
2017-04-26 11:15:00,66.8,66.81,66.77,66.8,112966.0,57.8735,57.8822,57.8475,57.8735,112966.0
2017-04-26 11:20:00,66.8,66.91,66.78,66.91,469273.0,57.8735,57.9688,57.8562,57.9688,469273.0
2017-04-26 11:25:00,66.9,67.0,66.9,67.0,545675.0,57.9602,58.0468,57.9602,58.0468,545675.0
2017-04-26 11:30:00,67.0,67.04,67.0,67.03,194966.0,58.0468,58.0815,58.0468,58.0728,194966.0
2017-04-26 11:35:00,67.02,67.03,66.97,66.99,174771.0,58.0641,58.0728,58.0208,58.0381,174771.0
2017-04-26 11:40:00,66.99,67.02,66.95,66.96,61243.0,58.0381,58.0641,58.0035,58.0122,61243.0
2017-04-26 11:45:00,66.95,66.97,66.78,66.79,196674.0,58.0035,58.0208,57.8562,57.8649,196674.0
2017-04-26 11:50:00,66.78,66.83,66.77,66.82,76892.0,57.8562,57.8995,57.8475,57.8909,76892.0
2017-04-26 11:55:00,66.82,66.85,66.8,66.83,61560.0,57.8909,57.9169,57.8735,57.8995,61560.0
2017-04-26 12:00:00,66.83,66.87,66.81,66.86,109011.0,57.8995,57.9342,57.8822,57.9255,109011.0
2017-04-26 12:05:00,66.87,66.87,66.84,66.84,52634.0,57.9342,57.9342,57.9082,57.9082,52634.0
2017-04-26 12:10:00,66.84,66.91,66.83,66.9,107629.0,57.9082,57.9688,57.8995,57.9602,107629.0
2017-04-26 12:15:00,66.9,66.94,66.89,66.92,40726.0,57.9602,57.9948,57.9515,57.9775,40726.0
2017-04-26 12:20:00,66.92,66.94,66.89,66.91,101356.0,57.9775,57.9948,57.9515,57.9688,101356.0
2017-04-26 12:25:00,66.91,66.93,66.89,66.89,126970.0,57.9688,57.9862,57.9515,57.9515,126970.0
2017-04-26 12:30:00,66.9,66.94,66.9,66.93,34526.0,57.9602,57.9948,57.9602,57.9862,34526.0
2017-04-26 12:35:00,66.94,66.94,66.89,66.91,73149.0,57.9948,57.9948,57.9515,57.9688,73149.0
2017-04-26 12:40:00,66.92,66.94,66.88,66.9,48857.0,57.9775,57.9948,57.9428,57.9602,48857.0
2017-04-26 12:45:00,66.91,66.96,66.86,66.87,153530.0,57.9688,58.0122,57.9255,57.9342,153530.0
2017-04-26 12:50:00,66.87,66.95,66.87,66.95,56857.0,57.9342,58.0035,57.9342,58.0035,56857.0
2017-04-26 12:55:00,66.95,66.98,66.94,66.97,188618.0,58.0035,58.0295,57.9948,58.0208,188618.0
2017-04-26 13:00:00,66.98,66.98,66.9,66.91,65566.0,58.0295,58.0295,57.9602,57.9688,65566.0
2017-04-26 13:05:00,66.91,66.93,66.91,66.92,71376.0,57.9688,57.9862,57.9688,57.9775,71376.0
2017-04-26 13:10:00,66.92,66.93,66.86,66.88,83702.0,57.9775,57.9862,57.9255,57.9428,83702.0
2017-04-26 13:15:00,66.88,66.91,66.87,66.88,76235.0,57.9428,57.9688,57.9342,57.9428,76235.0
2017-04-26 13:20:00,66.89,66.92,66.89,66.91,35879.0,57.9515,57.9775,57.9515,57.9688,35879.0
2017-04-26 13:25:00,66.9,66.9,66.86,66.87,76193.0,57.9602,57.9602,57.9255,57.9342,76193.0
2017-04-26 13:30:00,66.86,66.86,66.79,66.82,84482.0,57.9255,57.9255,57.8649,57.8909,84482.0
2017-04-26 13:35:00,66.82,66.89,66.81,66.89,42545.0,57.8909,57.9515,57.8822,57.9515,42545.0
2017-04-26 13:40:00,66.89,66.95,66.81,66.95,280935.0,57.9515,58.0035,57.8822,58.0035,280935.0
2017-04-26 13:45:00,66.96,66.97,66.74,66.78,375700.0,58.0122,58.0208,57.8216,57.8562,375700.0
2017-04-26 13:50:00,66.79,66.9,66.77,66.88,181596.0,57.8649,57.9602,57.8475,57.9428,181596.0
2017-04-26 13:55:00,66.89,66.89,66.8,66.8,120743.0,57.9515,57.9515,57.8735,57.8735,120743.0
2017-04-26 14:00:00,66.8,66.82,66.73,66.81,399013.0,57.8735,57.8909,57.8129,57.8822,399013.0
2017-04-26 14:05:00,66.8,66.83,66.77,66.82,191808.0,57.8735,57.8995,57.8475,57.8909,191808.0
2017-04-26 14:10:00,66.82,66.86,66.81,66.86,190479.0,57.8909,57.9255,57.8822,57.9255,190479.0
2017-04-26 14:15:00,66.87,66.91,66.83,66.83,79652.0,57.9342,57.9688,57.8995,57.8995,79652.0
2017-04-26 14:20:00,66.82,66.86,66.81,66.84,97352.0,57.8909,57.9255,57.8822,57.9082,97352.0
2017-04-26 14:25:00,66.84,66.85,66.8,66.8,146899.0,57.9082,57.9169,57.8735,57.8735,146899.0
2017-04-26 14:30:00,66.8,66.89,66.8,66.88,65068.0,57.8735,57.9515,57.8735,57.9428,65068.0
2017-04-26 14:35:00,66.88,66.88,66.81,66.82,68130.0,57.9428,57.9428,57.8822,57.8909,68130.0
2017-04-26 14:40:00,66.83,66.88,66.81,66.87,78883.0,57.8995,57.9428,57.8822,57.9342,78883.0
2017-04-26 14:45:00,66.87,66.89,66.84,66.87,60766.0,57.9342,57.9515,57.9082,57.9342,60766.0
2017-04-26 14:50:00,66.87,66.89,66.84,66.84,47774.0,57.9342,57.9515,57.9082,57.9082,47774.0
2017-04-26 14:55:00,66.84,66.88,66.84,66.86,38280.0,57.9082,57.9428,57.9082,57.9255,38280.0
2017-04-26 15:00:00,66.85,66.87,66.83,66.86,35075.0,57.9169,57.9342,57.8995,57.9255,35075.0
2017-04-26 15:05:00,66.86,66.91,66.86,66.91,39354.0,57.9255,57.9688,57.9255,57.9688,39354.0
2017-04-26 15:10:00,66.9,66.92,66.88,66.9,66136.0,57.9602,57.9775,57.9428,57.9602,66136.0
2017-04-26 15:15:00,66.9,66.91,66.87,66.88,54469.0,57.9602,57.9688,57.9342,57.9428,54469.0
2017-04-26 15:20:00,66.88,66.89,66.85,66.88,78635.0,57.9428,57.9515,57.9169,57.9428,78635.0
2017-04-26 15:25:00,66.88,66.89,66.84,66.86,124796.0,57.9428,57.9515,57.9082,57.9255,124796.0
2017-04-26 15:30:00,66.86,66.88,66.79,66.81,131454.0,57.9255,57.9428,57.8649,57.8822,131454.0
2017-04-26 15:35:00,66.81,66.81,66.71,66.72,144003.0,57.8822,57.8822,57.7956,57.8042,144003.0
2017-04-26 15:40:00,66.71,66.73,66.69,66.72,167542.0,57.7956,57.8129,57.7782,57.8042,167542.0
2017-04-26 15:45:00,66.71,66.71,66.67,66.68,167696.0,57.7956,57.7956,57.7609,57.7696,167696.0
2017-04-26 15:50:00,66.68,66.69,66.61,66.62,253357.0,57.7696,57.7782,57.7089,57.7176,253357.0
2017-04-26 15:55:00,66.61,66.67,66.61,66.63,951370.0,57.7089,57.7609,57.7089,57.7263,951370.0
2017-04-27 09:30:00,66.62,66.71,66.54,66.62,217629.0,57.7176,57.7956,57.6483,57.7176,217629.0
2017-04-27 09:35:00,66.62,66.74,66.56,66.58,256406.0,57.7176,57.8216,57.6656,57.6829,256406.0
2017-04-27 09:40:00,66.58,66.59,66.5,66.56,106669.0,57.6829,57.6916,57.6136,57.6656,106669.0
2017-04-27 09:45:00,66.56,66.67,66.54,66.67,145089.0,57.6656,57.7609,57.6483,57.7609,145089.0
2017-04-27 09:50:00,66.65,66.66,66.62,66.64,82653.0,57.7436,57.7522,57.7176,57.7349,82653.0
2017-04-27 09:55:00,66.63,66.68,66.61,66.65,149151.0,57.7263,57.7696,57.7089,57.7436,149151.0
2017-04-27 10:00:00,66.66,66.78,66.65,66.77,167776.0,57.7522,57.8562,57.7436,57.8475,167776.0
2017-04-27 10:05:00,66.78,66.78,66.73,66.77,120024.0,57.8562,57.8562,57.8129,57.8475,120024.0
2017-04-27 10:10:00,66.77,66.85,66.76,66.85,99024.0,57.8475,57.9169,57.8389,57.9169,99024.0
2017-04-27 10:15:00,66.86,66.87,66.81,66.82,91006.0,57.9255,57.9342,57.8822,57.8909,91006.0
2017-04-27 10:20:00,66.82,66.84,66.7,66.74,76731.0,57.8909,57.9082,57.7869,57.8216,76731.0
2017-04-27 10:25:00,66.73,66.73,66.64,66.67,107421.0,57.8129,57.8129,57.7349,57.7609,107421.0
2017-04-27 10:30:00,66.67,66.72,66.66,66.69,57679.0,57.7609,57.8042,57.7522,57.7782,57679.0
2017-04-27 10:35:00,66.68,66.69,66.63,66.67,39342.0,57.7696,57.7782,57.7263,57.7609,39342.0
2017-04-27 10:40:00,66.66,66.7,66.65,66.69,22821.0,57.7522,57.7869,57.7436,57.7782,22821.0
2017-04-27 10:45:00,66.69,66.69,66.56,66.56,231163.0,57.7782,57.7782,57.6656,57.6656,231163.0
2017-04-27 10:50:00,66.55,66.57,66.49,66.55,163227.0,57.6569,57.6743,57.605,57.6569,163227.0
2017-04-27 10:55:00,66.55,66.57,66.5,66.57,42077.0,57.6569,57.6743,57.6136,57.6743,42077.0
2017-04-27 11:00:00,66.57,66.61,66.54,66.6,52607.0,57.6743,57.7089,57.6483,57.7003,52607.0
2017-04-27 11:05:00,66.6,66.61,66.53,66.54,748558.0,57.7003,57.7089,57.6396,57.6483,748558.0
2017-04-27 11:10:00,66.54,66.55,66.49,66.53,80036.0,57.6483,57.6569,57.605,57.6396,80036.0
2017-04-27 11:15:00,66.53,66.53,66.49,66.53,29664.0,57.6396,57.6396,57.605,57.6396,29664.0
2017-04-27 11:20:00,66.53,66.55,66.5,66.53,28701.0,57.6396,57.6569,57.6136,57.6396,28701.0
2017-04-27 11:25:00,66.53,66.54,66.48,66.51,45154.0,57.6396,57.6483,57.5963,57.6223,45154.0
2017-04-27 11:30:00,66.5,66.54,66.5,66.53,29566.0,57.6136,57.6483,57.6136,57.6396,29566.0
2017-04-27 11:35:00,66.53,66.53,66.46,66.47,25371.0,57.6396,57.6396,57.579,57.5876,25371.0
2017-04-27 11:40:00,66.47,66.48,66.42,66.46,71205.0,57.5876,57.5963,57.5443,57.579,71205.0
2017-04-27 11:45:00,66.47,66.49,66.43,66.44,33414.0,57.5876,57.605,57.553,57.5616,33414.0
2017-04-27 11:50:00,66.45,66.45,66.38,66.41,38096.0,57.5703,57.5703,57.5097,57.5357,38096.0
2017-04-27 11:55:00,66.41,66.42,66.39,66.4,32377.0,57.5357,57.5443,57.5183,57.527,32377.0
2017-04-27 12:00:00,66.4,66.5,66.4,66.49,27758.0,57.527,57.6136,57.527,57.605,27758.0
2017-04-27 12:05:00,66.5,66.5,66.47,66.49,23266.0,57.6136,57.6136,57.5876,57.605,23266.0
2017-04-27 12:10:00,66.49,66.51,66.48,66.51,23612.0,57.605,57.6223,57.5963,57.6223,23612.0
2017-04-27 12:15:00,66.51,66.52,66.48,66.5,33931.0,57.6223,57.631,57.5963,57.6136,33931.0
2017-04-27 12:20:00,66.5,66.5,66.44,66.45,61144.0,57.6136,57.6136,57.5616,57.5703,61144.0
2017-04-27 12:25:00,66.45,66.45,66.42,66.45,18684.0,57.5703,57.5703,57.5443,57.5703,18684.0
2017-04-27 12:30:00,66.45,66.51,66.45,66.49,39501.0,57.5703,57.6223,57.5703,57.605,39501.0
2017-04-27 12:35:00,66.49,66.5,66.47,66.5,179364.0,57.605,57.6136,57.5876,57.6136,179364.0
2017-04-27 12:40:00,66.5,66.56,66.49,66.56,102782.0,57.6136,57.6656,57.605,57.6656,102782.0
2017-04-27 12:45:00,66.56,66.61,66.55,66.57,80858.0,57.6656,57.7089,57.6569,57.6743,80858.0
2017-04-27 12:50:00,66.57,66.66,66.56,66.66,102206.0,57.6743,57.7522,57.6656,57.7522,102206.0
2017-04-27 12:55:00,66.66,66.76,66.64,66.76,75713.0,57.7522,57.8389,57.7349,57.8389,75713.0
2017-04-27 13:00:00,66.75,66.77,66.71,66.73,126304.0,57.8302,57.8475,57.7956,57.8129,126304.0
2017-04-27 13:05:00,66.72,66.74,66.69,66.7,179005.0,57.8042,57.8216,57.7782,57.7869,179005.0
2017-04-27 13:10:00,66.69,66.71,66.68,66.68,28997.0,57.7782,57.7956,57.7696,57.7696,28997.0
2017-04-27 13:15:00,66.69,66.69,66.66,66.69,44752.0,57.7782,57.7782,57.7522,57.7782,44752.0
2017-04-27 13:20:00,66.7,66.7,66.65,66.67,21825.0,57.7869,57.7869,57.7436,57.7609,21825.0
2017-04-27 13:25:00,66.67,66.67,66.65,66.67,12414.0,57.7609,57.7609,57.7436,57.7609,12414.0
2017-04-27 13:30:00,66.67,66.68,66.64,66.65,49239.0,57.7609,57.7696,57.7349,57.7436,49239.0
2017-04-27 13:35:00,66.64,66.67,66.63,66.67,26894.0,57.7349,57.7609,57.7263,57.7609,26894.0
2017-04-27 13:40:00,66.67,66.68,66.61,66.62,28581.0,57.7609,57.7696,57.7089,57.7176,28581.0
2017-04-27 13:45:00,66.62,66.64,66.61,66.62,48473.0,57.7176,57.7349,57.7089,57.7176,48473.0
2017-04-27 13:50:00,66.62,66.65,66.61,66.63,47099.0,57.7176,57.7436,57.7089,57.7263,47099.0
2017-04-27 13:55:00,66.63,66.64,66.58,66.6,36649.0,57.7263,57.7349,57.6829,57.7003,36649.0
2017-04-27 14:00:00,66.6,66.61,66.57,66.59,24628.0,57.7003,57.7089,57.6743,57.6916,24628.0
2017-04-27 14:05:00,66.58,66.59,66.55,66.59,92429.0,57.6829,57.6916,57.6569,57.6916,92429.0
2017-04-27 14:10:00,66.59,66.64,66.58,66.61,74186.0,57.6916,57.7349,57.6829,57.7089,74186.0
2017-04-27 14:15:00,66.62,66.62,66.59,66.61,24581.0,57.7176,57.7176,57.6916,57.7089,24581.0
2017-04-27 14:20:00,66.61,66.62,66.6,66.61,25208.0,57.7089,57.7176,57.7003,57.7089,25208.0
2017-04-27 14:25:00,66.62,66.62,66.59,66.61,30745.0,57.7176,57.7176,57.6916,57.7089,30745.0
2017-04-27 14:30:00,66.61,66.65,66.6,66.64,55884.0,57.7089,57.7436,57.7003,57.7349,55884.0
2017-04-27 14:35:00,66.64,66.66,66.62,66.66,66618.0,57.7349,57.7522,57.7176,57.7522,66618.0
2017-04-27 14:40:00,66.65,66.67,66.63,66.67,37389.0,57.7436,57.7609,57.7263,57.7609,37389.0
2017-04-27 14:45:00,66.66,66.69,66.64,66.67,50557.0,57.7522,57.7782,57.7349,57.7609,50557.0
2017-04-27 14:50:00,66.66,66.67,66.61,66.63,50161.0,57.7522,57.7609,57.7089,57.7263,50161.0
2017-04-27 14:55:00,66.62,66.62,66.61,66.62,107925.0,57.7176,57.7176,57.7089,57.7176,107925.0
2017-04-27 15:00:00,66.62,66.62,66.57,66.59,66974.0,57.7176,57.7176,57.6743,57.6916,66974.0
2017-04-27 15:05:00,66.58,66.59,66.54,66.57,55532.0,57.6829,57.6916,57.6483,57.6743,55532.0
2017-04-27 15:10:00,66.57,66.64,66.57,66.63,27243.0,57.6743,57.7349,57.6743,57.7263,27243.0
2017-04-27 15:15:00,66.63,66.64,66.59,66.59,36462.0,57.7263,57.7349,57.6916,57.6916,36462.0
2017-04-27 15:20:00,66.59,66.61,66.57,66.61,76192.0,57.6916,57.7089,57.6743,57.7089,76192.0
2017-04-27 15:25:00,66.61,66.61,66.57,66.59,163331.0,57.7089,57.7089,57.6743,57.6916,163331.0
2017-04-27 15:30:00,66.6,66.62,66.58,66.61,68955.0,57.7003,57.7176,57.6829,57.7089,68955.0
2017-04-27 15:35:00,66.61,66.62,66.57,66.59,88985.0,57.7089,57.7176,57.6743,57.6916,88985.0
2017-04-27 15:40:00,66.59,66.63,66.58,66.59,84982.0,57.6916,57.7263,57.6829,57.6916,84982.0
2017-04-27 15:45:00,66.6,66.62,66.58,66.58,119453.0,57.7003,57.7176,57.6829,57.6829,119453.0
2017-04-27 15:50:00,66.59,66.59,66.55,66.59,384553.0,57.6916,57.6916,57.6569,57.6916,384553.0
2017-04-27 15:55:00,66.58,66.64,66.57,66.63,607912.0,57.6829,57.7349,57.6743,57.7263,607912.0
2017-04-28 09:30:00,66.75,66.89,66.66,66.69,460673.0,57.8302,57.9515,57.7522,57.7782,460673.0
2017-04-28 09:35:00,66.69,66.72,66.63,66.68,183737.0,57.7782,57.8042,57.7263,57.7696,183737.0
2017-04-28 09:40:00,66.68,66.73,66.64,66.65,186347.0,57.7696,57.8129,57.7349,57.7436,186347.0
2017-04-28 09:45:00,66.65,66.74,66.65,66.69,106396.0,57.7436,57.8216,57.7436,57.7782,106396.0
2017-04-28 09:50:00,66.68,66.75,66.68,66.72,54198.0,57.7696,57.8302,57.7696,57.8042,54198.0
2017-04-28 09:55:00,66.72,66.73,66.69,66.7,32545.0,57.8042,57.8129,57.7782,57.7869,32545.0
2017-04-28 10:00:00,66.7,66.7,66.66,66.67,154624.0,57.7869,57.7869,57.7522,57.7609,154624.0
2017-04-28 10:05:00,66.66,66.66,66.59,66.59,142010.0,57.7522,57.7522,57.6916,57.6916,142010.0
2017-04-28 10:10:00,66.6,66.61,66.57,66.58,90679.0,57.7003,57.7089,57.6743,57.6829,90679.0
2017-04-28 10:15:00,66.58,66.58,66.5,66.5,43317.0,57.6829,57.6829,57.6136,57.6136,43317.0
2017-04-28 10:20:00,66.49,66.5,66.39,66.43,186804.0,57.605,57.6136,57.5183,57.553,186804.0
2017-04-28 10:25:00,66.44,66.47,66.41,66.45,49596.0,57.5616,57.5876,57.5357,57.5703,49596.0
2017-04-28 10:30:00,66.46,66.47,66.38,66.39,193254.0,57.579,57.5876,57.5097,57.5183,193254.0
2017-04-28 10:35:00,66.39,66.46,66.39,66.44,63766.0,57.5183,57.579,57.5183,57.5616,63766.0
2017-04-28 10:40:00,66.44,66.51,66.44,66.46,88040.0,57.5616,57.6223,57.5616,57.579,88040.0
2017-04-28 10:45:00,66.46,66.48,66.43,66.45,38489.0,57.579,57.5963,57.553,57.5703,38489.0
2017-04-28 10:50:00,66.45,66.54,66.44,66.53,103604.0,57.5703,57.6483,57.5616,57.6396,103604.0
2017-04-28 10:55:00,66.53,66.54,66.5,66.52,99271.0,57.6396,57.6483,57.6136,57.631,99271.0
2017-04-28 11:00:00,66.52,66.55,66.51,66.54,41137.0,57.631,57.6569,57.6223,57.6483,41137.0
2017-04-28 11:05:00,66.54,66.56,66.52,66.53,105007.0,57.6483,57.6656,57.631,57.6396,105007.0
2017-04-28 11:10:00,66.53,66.54,66.44,66.48,140339.0,57.6396,57.6483,57.5616,57.5963,140339.0
2017-04-28 11:15:00,66.47,66.52,66.46,66.5,202597.0,57.5876,57.631,57.579,57.6136,202597.0
2017-04-28 11:20:00,66.51,66.53,66.48,66.49,29446.0,57.6223,57.6396,57.5963,57.605,29446.0
2017-04-28 11:25:00,66.5,66.53,66.48,66.48,53655.0,57.6136,57.6396,57.5963,57.5963,53655.0
2017-04-28 11:30:00,66.48,66.49,66.41,66.44,33043.0,57.5963,57.605,57.5357,57.5616,33043.0
2017-04-28 11:35:00,66.44,66.48,66.44,66.46,41671.0,57.5616,57.5963,57.5616,57.579,41671.0
2017-04-28 11:40:00,66.46,66.5,66.45,66.47,137266.0,57.579,57.6136,57.5703,57.5876,137266.0
2017-04-28 11:45:00,66.47,66.49,66.45,66.48,55256.0,57.5876,57.605,57.5703,57.5963,55256.0
2017-04-28 11:50:00,66.49,66.5,66.48,66.49,54148.0,57.605,57.6136,57.5963,57.605,54148.0
2017-04-28 11:55:00,66.5,66.5,66.44,66.45,20785.0,57.6136,57.6136,57.5616,57.5703,20785.0
2017-04-28 12:00:00,66.46,66.5,66.45,66.47,30838.0,57.579,57.6136,57.5703,57.5876,30838.0
2017-04-28 12:05:00,66.47,66.48,66.45,66.47,50106.0,57.5876,57.5963,57.5703,57.5876,50106.0
2017-04-28 12:10:00,66.47,66.48,66.44,66.45,38349.0,57.5876,57.5963,57.5616,57.5703,38349.0
2017-04-28 12:15:00,66.45,66.46,66.43,66.46,66925.0,57.5703,57.579,57.553,57.579,66925.0
2017-04-28 12:20:00,66.46,66.48,66.45,66.47,48322.0,57.579,57.5963,57.5703,57.5876,48322.0
2017-04-28 12:25:00,66.47,66.49,66.46,66.48,35009.0,57.5876,57.605,57.579,57.5963,35009.0
2017-04-28 12:30:00,66.48,66.49,66.44,66.45,41501.0,57.5963,57.605,57.5616,57.5703,41501.0
2017-04-28 12:35:00,66.44,66.46,66.43,66.44,45833.0,57.5616,57.579,57.553,57.5616,45833.0
2017-04-28 12:40:00,66.43,66.47,66.43,66.46,34105.0,57.553,57.5876,57.553,57.579,34105.0
2017-04-28 12:45:00,66.45,66.47,66.44,66.46,31060.0,57.5703,57.5876,57.5616,57.579,31060.0
2017-04-28 12:50:00,66.47,66.47,66.41,66.42,12561.0,57.5876,57.5876,57.5357,57.5443,12561.0
2017-04-28 12:55:00,66.42,66.44,66.41,66.43,14669.0,57.5443,57.5616,57.5357,57.553,14669.0
2017-04-28 13:00:00,66.42,66.43,66.4,66.42,44608.0,57.5443,57.553,57.527,57.5443,44608.0
2017-04-28 13:05:00,66.42,66.42,66.38,66.39,18571.0,57.5443,57.5443,57.5097,57.5183,18571.0
2017-04-28 13:10:00,66.39,66.4,66.37,66.39,29506.0,57.5183,57.527,57.501,57.5183,29506.0
2017-04-28 13:15:00,66.38,66.39,66.31,66.32,40475.0,57.5097,57.5183,57.449,57.4577,40475.0
2017-04-28 13:20:00,66.33,66.39,66.33,66.38,42166.0,57.4663,57.5183,57.4663,57.5097,42166.0
2017-04-28 13:25:00,66.37,66.4,66.37,66.39,62805.0,57.501,57.527,57.501,57.5183,62805.0
2017-04-28 13:30:00,66.38,66.41,66.38,66.39,31715.0,57.5097,57.5357,57.5097,57.5183,31715.0
2017-04-28 13:35:00,66.39,66.4,66.38,66.38,14982.0,57.5183,57.527,57.5097,57.5097,14982.0
2017-04-28 13:40:00,66.39,66.4,66.34,66.35,31276.0,57.5183,57.527,57.475,57.4837,31276.0
2017-04-28 13:45:00,66.35,66.36,66.33,66.34,18894.0,57.4837,57.4923,57.4663,57.475,18894.0
2017-04-28 13:50:00,66.34,66.36,66.34,66.36,14506.0,57.475,57.4923,57.475,57.4923,14506.0
2017-04-28 13:55:00,66.36,66.37,66.31,66.32,99677.0,57.4923,57.501,57.449,57.4577,99677.0
2017-04-28 14:00:00,66.32,66.35,66.31,66.35,34296.0,57.4577,57.4837,57.449,57.4837,34296.0
2017-04-28 14:05:00,66.35,66.35,66.29,66.3,48090.0,57.4837,57.4837,57.4317,57.4404,48090.0
2017-04-28 14:10:00,66.3,66.31,66.26,66.27,40478.0,57.4404,57.449,57.4057,57.4144,40478.0
2017-04-28 14:15:00,66.26,66.29,66.26,66.28,165953.0,57.4057,57.4317,57.4057,57.423,165953.0
2017-04-28 14:20:00,66.28,66.29,66.26,66.28,218060.0,57.423,57.4317,57.4057,57.423,218060.0
2017-04-28 14:25:00,66.29,66.3,66.26,66.29,196774.0,57.4317,57.4404,57.4057,57.4317,196774.0
2017-04-28 14:30:00,66.29,66.33,66.29,66.33,52457.0,57.4317,57.4663,57.4317,57.4663,52457.0
2017-04-28 14:35:00,66.32,66.33,66.29,66.31,82577.0,57.4577,57.4663,57.4317,57.449,82577.0
2017-04-28 14:40:00,66.32,66.33,66.3,66.3,21235.0,57.4577,57.4663,57.4404,57.4404,21235.0
2017-04-28 14:45:00,66.3,66.32,66.3,66.31,49901.0,57.4404,57.4577,57.4404,57.449,49901.0
2017-04-28 14:50:00,66.31,66.32,66.29,66.3,28970.0,57.449,57.4577,57.4317,57.4404,28970.0
2017-04-28 14:55:00,66.3,66.33,66.29,66.31,81195.0,57.4404,57.4663,57.4317,57.449,81195.0
2017-04-28 15:00:00,66.31,66.32,66.29,66.32,102326.0,57.449,57.4577,57.4317,57.4577,102326.0
2017-04-28 15:05:00,66.33,66.37,66.31,66.37,451300.0,57.4663,57.501,57.449,57.501,451300.0
2017-04-28 15:10:00,66.37,66.37,66.34,66.37,106726.0,57.501,57.501,57.475,57.501,106726.0
2017-04-28 15:15:00,66.36,66.37,66.34,66.35,66269.0,57.4923,57.501,57.475,57.4837,66269.0
2017-04-28 15:20:00,66.34,66.36,66.33,66.34,58742.0,57.475,57.4923,57.4663,57.475,58742.0
2017-04-28 15:25:00,66.34,66.34,66.32,66.34,77120.0,57.475,57.475,57.4577,57.475,77120.0
2017-04-28 15:30:00,66.34,66.36,66.31,66.36,128710.0,57.475,57.4923,57.449,57.4923,128710.0
2017-04-28 15:35:00,66.35,66.36,66.31,66.32,98979.0,57.4837,57.4923,57.449,57.4577,98979.0
2017-04-28 15:40:00,66.32,66.34,66.31,66.32,128902.0,57.4577,57.475,57.449,57.4577,128902.0
2017-04-28 15:45:00,66.32,66.33,66.3,66.33,173892.0,57.4577,57.4663,57.4404,57.4663,173892.0
2017-04-28 15:50:00,66.33,66.35,66.32,66.33,339786.0,57.4663,57.4837,57.4577,57.4663,339786.0
2017-04-28 15:55:00,66.33,66.36,66.31,66.31,1522825.0,57.4663,57.4923,57.449,57.449,1522825.0
2017-05-01 09:30:00,66.48,66.48,66.34,66.36,125230.0,57.5963,57.5963,57.475,57.4923,125230.0
2017-05-01 09:35:00,66.37,66.38,66.31,66.33,196949.0,57.501,57.5097,57.449,57.4663,196949.0
2017-05-01 09:40:00,66.34,66.38,66.3,66.37,209166.0,57.475,57.5097,57.4404,57.501,209166.0
2017-05-01 09:45:00,66.36,66.38,66.29,66.29,195047.0,57.4923,57.5097,57.4317,57.4317,195047.0
2017-05-01 09:50:00,66.29,66.36,66.27,66.3,108995.0,57.4317,57.4923,57.4144,57.4404,108995.0
2017-05-01 09:55:00,66.3,66.34,66.28,66.31,89635.0,57.4404,57.475,57.423,57.449,89635.0
2017-05-01 10:00:00,66.31,66.32,66.17,66.17,529262.0,57.449,57.4577,57.3277,57.3277,529262.0
2017-05-01 10:05:00,66.17,66.2,66.13,66.13,191896.0,57.3277,57.3537,57.2931,57.2931,191896.0
2017-05-01 10:10:00,66.13,66.13,66.03,66.04,331746.0,57.2931,57.2931,57.2064,57.2151,331746.0
2017-05-01 10:15:00,66.04,66.08,66.04,66.06,87450.0,57.2151,57.2498,57.2151,57.2324,87450.0
2017-05-01 10:20:00,66.06,66.06,65.99,66.0,182400.0,57.2324,57.2324,57.1718,57.1804,182400.0
2017-05-01 10:25:00,66.01,66.1,65.99,66.06,83148.0,57.1891,57.2671,57.1718,57.2324,83148.0
2017-05-01 10:30:00,66.06,66.15,66.06,66.15,248052.0,57.2324,57.3104,57.2324,57.3104,248052.0
2017-05-01 10:35:00,66.15,66.2,66.14,66.18,64887.0,57.3104,57.3537,57.3017,57.3364,64887.0
2017-05-01 10:40:00,66.18,66.21,66.18,66.19,37475.0,57.3364,57.3624,57.3364,57.3451,37475.0
2017-05-01 10:45:00,66.2,66.27,66.18,66.26,81008.0,57.3537,57.4144,57.3364,57.4057,81008.0
2017-05-01 10:50:00,66.26,66.27,66.24,66.27,137470.0,57.4057,57.4144,57.3884,57.4144,137470.0
2017-05-01 10:55:00,66.28,66.3,66.24,66.29,58769.0,57.423,57.4404,57.3884,57.4317,58769.0
2017-05-01 11:00:00,66.28,66.3,66.25,66.28,50765.0,57.423,57.4404,57.397,57.423,50765.0
2017-05-01 11:05:00,66.28,66.29,66.24,66.25,182015.0,57.423,57.4317,57.3884,57.397,182015.0
2017-05-01 11:10:00,66.25,66.31,66.24,66.31,57547.0,57.397,57.449,57.3884,57.449,57547.0
2017-05-01 11:15:00,66.31,66.33,66.27,66.28,186609.0,57.449,57.4663,57.4144,57.423,186609.0
2017-05-01 11:20:00,66.27,66.28,66.24,66.26,275127.0,57.4144,57.423,57.3884,57.4057,275127.0
2017-05-01 11:25:00,66.26,66.29,66.22,66.23,131322.0,57.4057,57.4317,57.371,57.3797,131322.0
2017-05-01 11:30:00,66.23,66.26,66.23,66.25,145928.0,57.3797,57.4057,57.3797,57.397,145928.0
2017-05-01 11:35:00,66.25,66.25,66.21,66.25,35558.0,57.397,57.397,57.3624,57.397,35558.0
2017-05-01 11:40:00,66.25,66.26,66.23,66.26,68055.0,57.397,57.4057,57.3797,57.4057,68055.0
2017-05-01 11:45:00,66.25,66.3,66.24,66.28,178273.0,57.397,57.4404,57.3884,57.423,178273.0
2017-05-01 11:50:00,66.29,66.33,66.28,66.3,63978.0,57.4317,57.4663,57.423,57.4404,63978.0
2017-05-01 11:55:00,66.29,66.34,66.28,66.32,46056.0,57.4317,57.475,57.423,57.4577,46056.0
2017-05-01 12:00:00,66.32,66.33,66.31,66.32,251627.0,57.4577,57.4663,57.449,57.4577,251627.0
2017-05-01 12:05:00,66.31,66.34,66.31,66.34,53913.0,57.449,57.475,57.449,57.475,53913.0
2017-05-01 12:10:00,66.34,66.35,66.32,66.33,45456.0,57.475,57.4837,57.4577,57.4663,45456.0
2017-05-01 12:15:00,66.33,66.34,66.3,66.34,25908.0,57.4663,57.475,57.4404,57.475,25908.0
2017-05-01 12:20:00,66.34,66.34,66.28,66.29,34838.0,57.475,57.475,57.423,57.4317,34838.0
2017-05-01 12:25:00,66.3,66.3,66.28,66.29,35536.0,57.4404,57.4404,57.423,57.4317,35536.0
2017-05-01 12:30:00,66.28,66.3,66.28,66.29,25072.0,57.423,57.4404,57.423,57.4317,25072.0
2017-05-01 12:35:00,66.29,66.31,66.27,66.31,66588.0,57.4317,57.449,57.4144,57.449,66588.0
2017-05-01 12:40:00,66.3,66.31,66.28,66.29,28351.0,57.4404,57.449,57.423,57.4317,28351.0
2017-05-01 12:45:00,66.3,66.3,66.24,66.24,50571.0,57.4404,57.4404,57.3884,57.3884,50571.0
2017-05-01 12:50:00,66.25,66.26,66.12,66.24,161546.0,57.397,57.4057,57.2844,57.3884,161546.0
2017-05-01 12:55:00,66.23,66.25,66.22,66.23,56070.0,57.3797,57.397,57.371,57.3797,56070.0
2017-05-01 13:00:00,66.23,66.25,66.21,66.22,65620.0,57.3797,57.397,57.3624,57.371,65620.0
2017-05-01 13:05:00,66.22,66.25,66.21,66.23,37652.0,57.371,57.397,57.3624,57.3797,37652.0
2017-05-01 13:10:00,66.23,66.26,66.23,66.26,40686.0,57.3797,57.4057,57.3797,57.4057,40686.0
2017-05-01 13:15:00,66.27,66.32,66.26,66.3,158848.0,57.4144,57.4577,57.4057,57.4404,158848.0
2017-05-01 13:20:00,66.3,66.3,66.26,66.28,49434.0,57.4404,57.4404,57.4057,57.423,49434.0
2017-05-01 13:25:00,66.27,66.31,66.26,66.28,179725.0,57.4144,57.449,57.4057,57.423,179725.0
2017-05-01 13:30:00,66.28,66.32,66.28,66.31,43272.0,57.423,57.4577,57.423,57.449,43272.0
2017-05-01 13:35:00,66.31,66.31,66.29,66.3,48298.0,57.449,57.449,57.4317,57.4404,48298.0
2017-05-01 13:40:00,66.29,66.33,66.28,66.33,25519.0,57.4317,57.4663,57.423,57.4663,25519.0
2017-05-01 13:45:00,66.33,66.34,66.29,66.33,329488.0,57.4663,57.475,57.4317,57.4663,329488.0
2017-05-01 13:50:00,66.33,66.36,66.32,66.34,114376.0,57.4663,57.4923,57.4577,57.475,114376.0
2017-05-01 13:55:00,66.34,66.37,66.33,66.37,97398.0,57.475,57.501,57.4663,57.501,97398.0
2017-05-01 14:00:00,66.37,66.42,66.34,66.35,100595.0,57.501,57.5443,57.475,57.4837,100595.0
2017-05-01 14:05:00,66.36,66.36,66.28,66.29,57005.0,57.4923,57.4923,57.423,57.4317,57005.0
2017-05-01 14:10:00,66.29,66.33,66.28,66.32,159753.0,57.4317,57.4663,57.423,57.4577,159753.0
2017-05-01 14:15:00,66.33,66.33,66.28,66.3,266352.0,57.4663,57.4663,57.423,57.4404,266352.0
2017-05-01 14:20:00,66.3,66.3,66.27,66.29,130877.0,57.4404,57.4404,57.4144,57.4317,130877.0
2017-05-01 14:25:00,66.29,66.29,66.25,66.25,41496.0,57.4317,57.4317,57.397,57.397,41496.0
2017-05-01 14:30:00,66.25,66.27,66.23,66.24,79206.0,57.397,57.4144,57.3797,57.3884,79206.0
2017-05-01 14:35:00,66.23,66.26,66.22,66.22,185148.0,57.3797,57.4057,57.371,57.371,185148.0
2017-05-01 14:40:00,66.22,66.23,66.2,66.2,37414.0,57.371,57.3797,57.3537,57.3537,37414.0
2017-05-01 14:45:00,66.21,66.21,66.17,66.17,153686.0,57.3624,57.3624,57.3277,57.3277,153686.0
2017-05-01 14:50:00,66.17,66.19,66.16,66.17,54004.0,57.3277,57.3451,57.3191,57.3277,54004.0
2017-05-01 14:55:00,66.17,66.19,66.16,66.18,35275.0,57.3277,57.3451,57.3191,57.3364,35275.0
2017-05-01 15:00:00,66.18,66.23,66.17,66.21,46499.0,57.3364,57.3797,57.3277,57.3624,46499.0
2017-05-01 15:05:00,66.21,66.22,66.19,66.22,83876.0,57.3624,57.371,57.3451,57.371,83876.0
2017-05-01 15:10:00,66.22,66.23,66.21,66.23,87280.0,57.371,57.3797,57.3624,57.3797,87280.0
2017-05-01 15:15:00,66.23,66.23,66.19,66.2,273347.0,57.3797,57.3797,57.3451,57.3537,273347.0
2017-05-01 15:20:00,66.19,66.19,66.15,66.16,59793.0,57.3451,57.3451,57.3104,57.3191,59793.0
2017-05-01 15:25:00,66.16,66.16,66.13,66.13,33219.0,57.3191,57.3191,57.2931,57.2931,33219.0
2017-05-01 15:30:00,66.14,66.22,66.13,66.22,149198.0,57.3017,57.371,57.2931,57.371,149198.0
2017-05-01 15:35:00,66.22,66.23,66.17,66.17,125318.0,57.371,57.3797,57.3277,57.3277,125318.0
2017-05-01 15:40:00,66.17,66.2,66.16,66.19,182234.0,57.3277,57.3537,57.3191,57.3451,182234.0
2017-05-01 15:45:00,66.19,66.2,66.17,66.18,211855.0,57.3451,57.3537,57.3277,57.3364,211855.0
2017-05-01 15:50:00,66.18,66.19,66.16,66.17,310626.0,57.3364,57.3451,57.3191,57.3277,310626.0
2017-05-01 15:55:00,66.17,66.17,66.12,66.14,901925.0,57.3277,57.3277,57.2844,57.3017,901925.0
2017-05-02 09:30:00,66.32,66.43,66.23,66.42,218171.0,57.4577,57.553,57.3797,57.5443,218171.0
2017-05-02 09:35:00,66.41,66.46,66.35,66.41,195382.0,57.5357,57.579,57.4837,57.5357,195382.0
2017-05-02 09:40:00,66.41,66.41,66.3,66.33,190045.0,57.5357,57.5357,57.4404,57.4663,190045.0
2017-05-02 09:45:00,66.32,66.32,66.2,66.23,301087.0,57.4577,57.4577,57.3537,57.3797,301087.0
2017-05-02 09:50:00,66.22,66.34,66.18,66.32,156205.0,57.371,57.475,57.3364,57.4577,156205.0
2017-05-02 09:55:00,66.32,66.34,66.24,66.26,131509.0,57.4577,57.475,57.3884,57.4057,131509.0
2017-05-02 10:00:00,66.26,66.32,66.24,66.32,78830.0,57.4057,57.4577,57.3884,57.4577,78830.0
2017-05-02 10:05:00,66.32,66.35,66.3,66.34,35931.0,57.4577,57.4837,57.4404,57.475,35931.0
2017-05-02 10:10:00,66.34,66.35,66.3,66.34,72095.0,57.475,57.4837,57.4404,57.475,72095.0
2017-05-02 10:15:00,66.34,66.38,66.33,66.34,89359.0,57.475,57.5097,57.4663,57.475,89359.0
2017-05-02 10:20:00,66.33,66.35,66.31,66.34,25383.0,57.4663,57.4837,57.449,57.475,25383.0
2017-05-02 10:25:00,66.34,66.35,66.33,66.33,63307.0,57.475,57.4837,57.4663,57.4663,63307.0
2017-05-02 10:30:00,66.34,66.39,66.32,66.32,50790.0,57.475,57.5183,57.4577,57.4577,50790.0
2017-05-02 10:35:00,66.32,66.34,66.31,66.33,37275.0,57.4577,57.475,57.449,57.4663,37275.0
2017-05-02 10:40:00,66.33,66.34,66.28,66.31,864938.0,57.4663,57.475,57.423,57.449,864938.0
2017-05-02 10:45:00,66.31,66.35,66.3,66.32,63231.0,57.449,57.4837,57.4404,57.4577,63231.0
2017-05-02 10:50:00,66.32,66.33,66.29,66.29,97554.0,57.4577,57.4663,57.4317,57.4317,97554.0
2017-05-02 10:55:00,66.3,66.31,66.27,66.27,79195.0,57.4404,57.449,57.4144,57.4144,79195.0
2017-05-02 11:00:00,66.27,66.31,66.25,66.29,74728.0,57.4144,57.449,57.397,57.4317,74728.0
2017-05-02 11:05:00,66.29,66.32,66.28,66.3,84931.0,57.4317,57.4577,57.423,57.4404,84931.0
2017-05-02 11:10:00,66.31,66.33,66.3,66.33,20457.0,57.449,57.4663,57.4404,57.4663,20457.0
2017-05-02 11:15:00,66.32,66.33,66.29,66.32,59043.0,57.4577,57.4663,57.4317,57.4577,59043.0
2017-05-02 11:20:00,66.32,66.33,66.29,66.29,42831.0,57.4577,57.4663,57.4317,57.4317,42831.0
2017-05-02 11:25:00,66.28,66.32,66.27,66.32,77875.0,57.423,57.4577,57.4144,57.4577,77875.0
2017-05-02 11:30:00,66.31,66.33,66.28,66.33,35441.0,57.449,57.4663,57.423,57.4663,35441.0
2017-05-02 11:35:00,66.32,66.33,66.3,66.32,91754.0,57.4577,57.4663,57.4404,57.4577,91754.0
2017-05-02 11:40:00,66.32,66.35,66.3,66.32,46194.0,57.4577,57.4837,57.4404,57.4577,46194.0
2017-05-02 11:45:00,66.32,66.34,66.31,66.31,11547.0,57.4577,57.475,57.449,57.449,11547.0
2017-05-02 11:50:00,66.31,66.33,66.29,66.29,22968.0,57.449,57.4663,57.4317,57.4317,22968.0
2017-05-02 11:55:00,66.29,66.35,66.28,66.34,38661.0,57.4317,57.4837,57.423,57.475,38661.0
2017-05-02 12:00:00,66.34,66.42,66.34,66.38,81291.0,57.475,57.5443,57.475,57.5097,81291.0
2017-05-02 12:05:00,66.38,66.39,66.37,66.38,26100.0,57.5097,57.5183,57.501,57.5097,26100.0
2017-05-02 12:10:00,66.38,66.4,66.37,66.37,12911.0,57.5097,57.527,57.501,57.501,12911.0
2017-05-02 12:15:00,66.38,66.4,66.37,66.38,69303.0,57.5097,57.527,57.501,57.5097,69303.0
2017-05-02 12:20:00,66.38,66.42,66.38,66.4,49889.0,57.5097,57.5443,57.5097,57.527,49889.0
2017-05-02 12:25:00,66.4,66.41,66.37,66.39,102475.0,57.527,57.5357,57.501,57.5183,102475.0
2017-05-02 12:30:00,66.39,66.42,66.38,66.39,60645.0,57.5183,57.5443,57.5097,57.5183,60645.0
2017-05-02 12:35:00,66.39,66.4,66.38,66.39,111865.0,57.5183,57.527,57.5097,57.5183,111865.0
2017-05-02 12:40:00,66.38,66.41,66.38,66.39,48742.0,57.5097,57.5357,57.5097,57.5183,48742.0
2017-05-02 12:45:00,66.39,66.41,66.38,66.39,83704.0,57.5183,57.5357,57.5097,57.5183,83704.0
2017-05-02 12:50:00,66.39,66.39,66.34,66.36,27975.0,57.5183,57.5183,57.475,57.4923,27975.0
2017-05-02 12:55:00,66.36,66.38,66.35,66.37,14286.0,57.4923,57.5097,57.4837,57.501,14286.0
2017-05-02 13:00:00,66.37,66.37,66.34,66.35,22045.0,57.501,57.501,57.475,57.4837,22045.0
2017-05-02 13:05:00,66.35,66.37,66.34,66.35,39361.0,57.4837,57.501,57.475,57.4837,39361.0
2017-05-02 13:10:00,66.35,66.35,66.31,66.33,27633.0,57.4837,57.4837,57.449,57.4663,27633.0
2017-05-02 13:15:00,66.32,66.36,66.32,66.36,7594.0,57.4577,57.4923,57.4577,57.4923,7594.0
2017-05-02 13:20:00,66.36,66.36,66.34,66.35,16703.0,57.4923,57.4923,57.475,57.4837,16703.0
2017-05-02 13:25:00,66.35,66.36,66.33,66.34,34635.0,57.4837,57.4923,57.4663,57.475,34635.0
2017-05-02 13:30:00,66.34,66.34,66.33,66.33,8244.0,57.475,57.475,57.4663,57.4663,8244.0
2017-05-02 13:35:00,66.34,66.36,66.33,66.34,10013.0,57.475,57.4923,57.4663,57.475,10013.0
2017-05-02 13:40:00,66.34,66.35,66.32,66.34,22649.0,57.475,57.4837,57.4577,57.475,22649.0
2017-05-02 13:45:00,66.34,66.35,66.31,66.31,22476.0,57.475,57.4837,57.449,57.449,22476.0
2017-05-02 13:50:00,66.32,66.34,66.3,66.34,26076.0,57.4577,57.475,57.4404,57.475,26076.0
2017-05-02 13:55:00,66.33,66.33,66.31,66.32,17791.0,57.4663,57.4663,57.449,57.4577,17791.0
2017-05-02 14:00:00,66.32,66.33,66.3,66.32,16181.0,57.4577,57.4663,57.4404,57.4577,16181.0
2017-05-02 14:05:00,66.31,66.34,66.31,66.31,25184.0,57.449,57.475,57.449,57.449,25184.0
2017-05-02 14:10:00,66.32,66.37,66.32,66.37,90244.0,57.4577,57.501,57.4577,57.501,90244.0
2017-05-02 14:15:00,66.37,66.37,66.35,66.37,15277.0,57.501,57.501,57.4837,57.501,15277.0
2017-05-02 14:20:00,66.37,66.39,66.36,66.36,27223.0,57.501,57.5183,57.4923,57.4923,27223.0
2017-05-02 14:25:00,66.36,66.36,66.33,66.33,21385.0,57.4923,57.4923,57.4663,57.4663,21385.0
2017-05-02 14:30:00,66.33,66.36,66.32,66.35,47513.0,57.4663,57.4923,57.4577,57.4837,47513.0
2017-05-02 14:35:00,66.34,66.36,66.31,66.31,27154.0,57.475,57.4923,57.449,57.449,27154.0
2017-05-02 14:40:00,66.31,66.35,66.31,66.35,36059.0,57.449,57.4837,57.449,57.4837,36059.0
2017-05-02 14:45:00,66.34,66.41,66.34,66.37,74425.0,57.475,57.5357,57.475,57.501,74425.0
2017-05-02 14:50:00,66.36,66.37,66.34,66.34,87002.0,57.4923,57.501,57.475,57.475,87002.0
2017-05-02 14:55:00,66.34,66.38,66.34,66.36,42798.0,57.475,57.5097,57.475,57.4923,42798.0
2017-05-02 15:00:00,66.35,66.36,66.34,66.34,50795.0,57.4837,57.4923,57.475,57.475,50795.0
2017-05-02 15:05:00,66.34,66.38,66.33,66.37,69600.0,57.475,57.5097,57.4663,57.501,69600.0
2017-05-02 15:10:00,66.37,66.42,66.37,66.4,21770.0,57.501,57.5443,57.501,57.527,21770.0
2017-05-02 15:15:00,66.4,66.42,66.39,66.4,54860.0,57.527,57.5443,57.5183,57.527,54860.0
2017-05-02 15:20:00,66.41,66.43,66.39,66.39,40625.0,57.5357,57.553,57.5183,57.5183,40625.0
2017-05-02 15:25:00,66.4,66.41,66.39,66.39,95565.0,57.527,57.5357,57.5183,57.5183,95565.0
2017-05-02 15:30:00,66.39,66.43,66.39,66.4,95926.0,57.5183,57.553,57.5183,57.527,95926.0
2017-05-02 15:35:00,66.41,66.44,66.39,66.44,162771.0,57.5357,57.5616,57.5183,57.5616,162771.0
2017-05-02 15:40:00,66.45,66.46,66.43,66.44,97675.0,57.5703,57.579,57.553,57.5616,97675.0
2017-05-02 15:45:00,66.44,66.46,66.42,66.45,198223.0,57.5616,57.579,57.5443,57.5703,198223.0
2017-05-02 15:50:00,66.45,66.48,66.44,66.48,202767.0,57.5703,57.5963,57.5616,57.5963,202767.0
2017-05-02 15:55:00,66.48,66.5,66.45,66.49,823588.0,57.5963,57.6136,57.5703,57.605,823588.0
2017-05-03 09:30:00,66.27,66.42,66.25,66.33,109036.0,57.4144,57.5443,57.397,57.4663,109036.0
2017-05-03 09:35:00,66.33,66.4,66.33,66.36,148051.0,57.4663,57.527,57.4663,57.4923,148051.0
2017-05-03 09:40:00,66.37,66.41,66.37,66.37,119177.0,57.501,57.5357,57.501,57.501,119177.0
2017-05-03 09:45:00,66.38,66.41,66.35,66.38,147724.0,57.5097,57.5357,57.4837,57.5097,147724.0
2017-05-03 09:50:00,66.38,66.42,66.37,66.39,74360.0,57.5097,57.5443,57.501,57.5183,74360.0
2017-05-03 09:55:00,66.39,66.4,66.34,66.37,54169.0,57.5183,57.527,57.475,57.501,54169.0
2017-05-03 10:00:00,66.37,66.4,66.31,66.34,297261.0,57.501,57.527,57.449,57.475,297261.0
2017-05-03 10:05:00,66.34,66.36,66.3,66.3,151981.0,57.475,57.4923,57.4404,57.4404,151981.0
2017-05-03 10:10:00,66.29,66.34,66.28,66.34,114162.0,57.4317,57.475,57.423,57.475,114162.0
2017-05-03 10:15:00,66.34,66.35,66.31,66.33,94310.0,57.475,57.4837,57.449,57.4663,94310.0
2017-05-03 10:20:00,66.33,66.37,66.32,66.36,46185.0,57.4663,57.501,57.4577,57.4923,46185.0
2017-05-03 10:25:00,66.36,66.38,66.35,66.37,34422.0,57.4923,57.5097,57.4837,57.501,34422.0
2017-05-03 10:30:00,66.37,66.38,66.34,66.35,86503.0,57.501,57.5097,57.475,57.4837,86503.0
2017-05-03 10:35:00,66.34,66.35,66.27,66.3,262884.0,57.475,57.4837,57.4144,57.4404,262884.0
2017-05-03 10:40:00,66.3,66.31,66.26,66.27,32631.0,57.4404,57.449,57.4057,57.4144,32631.0
2017-05-03 10:45:00,66.27,66.29,66.19,66.22,101204.0,57.4144,57.4317,57.3451,57.371,101204.0
2017-05-03 10:50:00,66.21,66.22,66.14,66.18,142230.0,57.3624,57.371,57.3017,57.3364,142230.0
2017-05-03 10:55:00,66.18,66.19,66.17,66.17,35138.0,57.3364,57.3451,57.3277,57.3277,35138.0
2017-05-03 11:00:00,66.17,66.21,66.17,66.2,48721.0,57.3277,57.3624,57.3277,57.3537,48721.0
2017-05-03 11:05:00,66.2,66.27,66.18,66.26,81141.0,57.3537,57.4144,57.3364,57.4057,81141.0
2017-05-03 11:10:00,66.26,66.3,66.25,66.27,75835.0,57.4057,57.4404,57.397,57.4144,75835.0
2017-05-03 11:15:00,66.27,66.3,66.26,66.3,20909.0,57.4144,57.4404,57.4057,57.4404,20909.0
2017-05-03 11:20:00,66.3,66.36,66.29,66.31,73311.0,57.4404,57.4923,57.4317,57.449,73311.0
2017-05-03 11:25:00,66.31,66.32,66.29,66.31,22212.0,57.449,57.4577,57.4317,57.449,22212.0
2017-05-03 11:30:00,66.31,66.34,66.29,66.3,103574.0,57.449,57.475,57.4317,57.4404,103574.0
2017-05-03 11:35:00,66.3,66.34,66.29,66.31,85106.0,57.4404,57.475,57.4317,57.449,85106.0
2017-05-03 11:40:00,66.32,66.32,66.28,66.28,117216.0,57.4577,57.4577,57.423,57.423,117216.0
2017-05-03 11:45:00,66.28,66.34,66.28,66.34,71096.0,57.423,57.475,57.423,57.475,71096.0
2017-05-03 11:50:00,66.34,66.39,66.34,66.36,62715.0,57.475,57.5183,57.475,57.4923,62715.0
2017-05-03 11:55:00,66.37,66.4,66.36,66.39,91276.0,57.501,57.527,57.4923,57.5183,91276.0
2017-05-03 12:00:00,66.39,66.39,66.35,66.37,115869.0,57.5183,57.5183,57.4837,57.501,115869.0
2017-05-03 12:05:00,66.37,66.4,66.36,66.38,28312.0,57.501,57.527,57.4923,57.5097,28312.0
2017-05-03 12:10:00,66.38,66.4,66.36,66.36,45428.0,57.5097,57.527,57.4923,57.4923,45428.0
2017-05-03 12:15:00,66.37,66.41,66.36,66.4,24050.0,57.501,57.5357,57.4923,57.527,24050.0
2017-05-03 12:20:00,66.41,66.41,66.37,66.38,23299.0,57.5357,57.5357,57.501,57.5097,23299.0
2017-05-03 12:25:00,66.38,66.41,66.37,66.4,31042.0,57.5097,57.5357,57.501,57.527,31042.0
2017-05-03 12:30:00,66.41,66.42,66.38,66.39,56132.0,57.5357,57.5443,57.5097,57.5183,56132.0
2017-05-03 12:35:00,66.39,66.39,66.37,66.39,25414.0,57.5183,57.5183,57.501,57.5183,25414.0
2017-05-03 12:40:00,66.4,66.42,66.36,66.37,41506.0,57.527,57.5443,57.4923,57.501,41506.0
2017-05-03 12:45:00,66.37,66.38,66.35,66.37,31194.0,57.501,57.5097,57.4837,57.501,31194.0
2017-05-03 12:50:00,66.37,66.39,66.36,66.39,30145.0,57.501,57.5183,57.4923,57.5183,30145.0
2017-05-03 12:55:00,66.39,66.42,66.38,66.41,131367.0,57.5183,57.5443,57.5097,57.5357,131367.0
2017-05-03 13:00:00,66.41,66.43,66.41,66.42,32026.0,57.5357,57.553,57.5357,57.5443,32026.0
2017-05-03 13:05:00,66.43,66.44,66.38,66.39,31149.0,57.553,57.5616,57.5097,57.5183,31149.0
2017-05-03 13:10:00,66.39,66.42,66.39,66.41,31063.0,57.5183,57.5443,57.5183,57.5357,31063.0
2017-05-03 13:15:00,66.41,66.41,66.38,66.39,29176.0,57.5357,57.5357,57.5097,57.5183,29176.0
2017-05-03 13:20:00,66.39,66.41,66.38,66.39,32015.0,57.5183,57.5357,57.5097,57.5183,32015.0
2017-05-03 13:25:00,66.39,66.39,66.35,66.36,36812.0,57.5183,57.5183,57.4837,57.4923,36812.0
2017-05-03 13:30:00,66.37,66.38,66.35,66.37,26333.0,57.501,57.5097,57.4837,57.501,26333.0
2017-05-03 13:35:00,66.37,66.38,66.35,66.38,21208.0,57.501,57.5097,57.4837,57.5097,21208.0
2017-05-03 13:40:00,66.38,66.39,66.36,66.39,29152.0,57.5097,57.5183,57.4923,57.5183,29152.0
2017-05-03 13:45:00,66.39,66.41,66.38,66.39,24556.0,57.5183,57.5357,57.5097,57.5183,24556.0
2017-05-03 13:50:00,66.39,66.43,66.39,66.41,30001.0,57.5183,57.553,57.5183,57.5357,30001.0
2017-05-03 13:55:00,66.42,66.46,66.4,66.46,57380.0,57.5443,57.579,57.527,57.579,57380.0
2017-05-03 14:00:00,66.46,66.5,66.45,66.49,121214.0,57.579,57.6136,57.5703,57.605,121214.0
2017-05-03 14:05:00,66.49,66.54,66.48,66.48,109372.0,57.605,57.6483,57.5963,57.5963,109372.0
2017-05-03 14:10:00,66.48,66.49,66.46,66.47,150188.0,57.5963,57.605,57.579,57.5876,150188.0
2017-05-03 14:15:00,66.47,66.48,66.37,66.39,166601.0,57.5876,57.5963,57.501,57.5183,166601.0
2017-05-03 14:20:00,66.39,66.41,66.38,66.41,30321.0,57.5183,57.5357,57.5097,57.5357,30321.0
2017-05-03 14:25:00,66.41,66.43,66.39,66.42,84701.0,57.5357,57.553,57.5183,57.5443,84701.0
2017-05-03 14:30:00,66.42,66.45,66.4,66.45,61064.0,57.5443,57.5703,57.527,57.5703,61064.0
2017-05-03 14:35:00,66.44,66.45,66.41,66.44,41990.0,57.5616,57.5703,57.5357,57.5616,41990.0
2017-05-03 14:40:00,66.44,66.48,66.43,66.47,68427.0,57.5616,57.5963,57.553,57.5876,68427.0
2017-05-03 14:45:00,66.48,66.49,66.44,66.48,53715.0,57.5963,57.605,57.5616,57.5963,53715.0
2017-05-03 14:50:00,66.48,66.49,66.46,66.47,32580.0,57.5963,57.605,57.579,57.5876,32580.0
2017-05-03 14:55:00,66.48,66.5,66.46,66.46,39673.0,57.5963,57.6136,57.579,57.579,39673.0
2017-05-03 15:00:00,66.47,66.54,66.46,66.52,116958.0,57.5876,57.6483,57.579,57.631,116958.0
2017-05-03 15:05:00,66.52,66.52,66.48,66.5,91909.0,57.631,57.631,57.5963,57.6136,91909.0
2017-05-03 15:10:00,66.5,66.51,66.47,66.49,54672.0,57.6136,57.6223,57.5876,57.605,54672.0
2017-05-03 15:15:00,66.49,66.51,66.48,66.51,53144.0,57.605,57.6223,57.5963,57.6223,53144.0
2017-05-03 15:20:00,66.51,66.53,66.49,66.52,56166.0,57.6223,57.6396,57.605,57.631,56166.0
2017-05-03 15:25:00,66.52,66.52,66.47,66.51,78941.0,57.631,57.631,57.5876,57.6223,78941.0
2017-05-03 15:30:00,66.5,66.52,66.49,66.52,118164.0,57.6136,57.631,57.605,57.631,118164.0
2017-05-03 15:35:00,66.51,66.54,66.51,66.53,101179.0,57.6223,57.6483,57.6223,57.6396,101179.0
2017-05-03 15:40:00,66.53,66.54,66.52,66.54,98877.0,57.6396,57.6483,57.631,57.6483,98877.0
2017-05-03 15:45:00,66.53,66.58,66.53,66.58,164616.0,57.6396,57.6829,57.6396,57.6829,164616.0
2017-05-03 15:50:00,66.58,66.6,66.56,66.59,422686.0,57.6829,57.7003,57.6656,57.6916,422686.0
2017-05-03 15:55:00,66.6,66.61,66.51,66.53,833146.0,57.7003,57.7089,57.6223,57.6396,833146.0
2017-05-04 09:30:00,66.69,66.76,66.55,66.73,188678.0,57.7782,57.8389,57.6569,57.8129,188678.0
2017-05-04 09:35:00,66.73,66.75,66.6,66.61,86633.0,57.8129,57.8302,57.7003,57.7089,86633.0
2017-05-04 09:40:00,66.6,66.63,66.58,66.62,96859.0,57.7003,57.7263,57.6829,57.7176,96859.0
2017-05-04 09:45:00,66.62,66.64,66.53,66.56,67171.0,57.7176,57.7349,57.6396,57.6656,67171.0
2017-05-04 09:50:00,66.56,66.56,66.48,66.49,222626.0,57.6656,57.6656,57.5963,57.605,222626.0
2017-05-04 09:55:00,66.48,66.51,66.47,66.49,55398.0,57.5963,57.6223,57.5876,57.605,55398.0
2017-05-04 10:00:00,66.49,66.53,66.47,66.51,68491.0,57.605,57.6396,57.5876,57.6223,68491.0
2017-05-04 10:05:00,66.52,66.52,66.45,66.49,98316.0,57.631,57.631,57.5703,57.605,98316.0
2017-05-04 10:10:00,66.49,66.5,66.47,66.48,70799.0,57.605,57.6136,57.5876,57.5963,70799.0
2017-05-04 10:15:00,66.48,66.54,66.47,66.51,47745.0,57.5963,57.6483,57.5876,57.6223,47745.0
2017-05-04 10:20:00,66.51,66.52,66.46,66.46,157425.0,57.6223,57.631,57.579,57.579,157425.0
2017-05-04 10:25:00,66.46,66.51,66.46,66.46,50710.0,57.579,57.6223,57.579,57.579,50710.0
2017-05-04 10:30:00,66.46,66.47,66.44,66.45,137030.0,57.579,57.5876,57.5616,57.5703,137030.0
2017-05-04 10:35:00,66.45,66.46,66.42,66.43,52460.0,57.5703,57.579,57.5443,57.553,52460.0
2017-05-04 10:40:00,66.42,66.43,66.34,66.37,111736.0,57.5443,57.553,57.475,57.501,111736.0
2017-05-04 10:45:00,66.38,66.4,66.36,66.38,36757.0,57.5097,57.527,57.4923,57.5097,36757.0
2017-05-04 10:50:00,66.37,66.4,66.35,66.38,72459.0,57.501,57.527,57.4837,57.5097,72459.0
2017-05-04 10:55:00,66.38,66.41,66.36,66.4,56867.0,57.5097,57.5357,57.4923,57.527,56867.0
2017-05-04 11:00:00,66.4,66.42,66.38,66.4,83433.0,57.527,57.5443,57.5097,57.527,83433.0
2017-05-04 11:05:00,66.41,66.41,66.37,66.37,65568.0,57.5357,57.5357,57.501,57.501,65568.0
2017-05-04 11:10:00,66.37,66.4,66.36,66.37,39028.0,57.501,57.527,57.4923,57.501,39028.0
2017-05-04 11:15:00,66.37,66.41,66.35,66.41,33578.0,57.501,57.5357,57.4837,57.5357,33578.0
2017-05-04 11:20:00,66.41,66.44,66.4,66.43,44401.0,57.5357,57.5616,57.527,57.553,44401.0
2017-05-04 11:25:00,66.44,66.44,66.4,66.43,66230.0,57.5616,57.5616,57.527,57.553,66230.0
2017-05-04 11:30:00,66.43,66.47,66.41,66.47,31415.0,57.553,57.5876,57.5357,57.5876,31415.0
2017-05-04 11:35:00,66.47,66.5,66.47,66.48,71802.0,57.5876,57.6136,57.5876,57.5963,71802.0
2017-05-04 11:40:00,66.49,66.52,66.47,66.51,30025.0,57.605,57.631,57.5876,57.6223,30025.0
2017-05-04 11:45:00,66.51,66.52,66.48,66.52,31462.0,57.6223,57.631,57.5963,57.631,31462.0
2017-05-04 11:50:00,66.51,66.53,66.49,66.51,52287.0,57.6223,57.6396,57.605,57.6223,52287.0
2017-05-04 11:55:00,66.5,66.51,66.41,66.42,85642.0,57.6136,57.6223,57.5357,57.5443,85642.0
2017-05-04 12:00:00,66.41,66.45,66.37,66.38,181568.0,57.5357,57.5703,57.501,57.5097,181568.0
2017-05-04 12:05:00,66.38,66.4,66.34,66.34,119302.0,57.5097,57.527,57.475,57.475,119302.0
2017-05-04 12:10:00,66.34,66.34,66.29,66.29,79376.0,57.475,57.475,57.4317,57.4317,79376.0
2017-05-04 12:15:00,66.28,66.31,66.2,66.21,189316.0,57.423,57.449,57.3537,57.3624,189316.0
2017-05-04 12:20:00,66.21,66.29,66.21,66.28,156759.0,57.3624,57.4317,57.3624,57.423,156759.0
2017-05-04 12:25:00,66.28,66.33,66.27,66.32,58392.0,57.423,57.4663,57.4144,57.4577,58392.0
2017-05-04 12:30:00,66.32,66.32,66.28,66.29,44314.0,57.4577,57.4577,57.423,57.4317,44314.0
2017-05-04 12:35:00,66.29,66.31,66.26,66.31,48048.0,57.4317,57.449,57.4057,57.449,48048.0
2017-05-04 12:40:00,66.31,66.32,66.28,66.28,118339.0,57.449,57.4577,57.423,57.423,118339.0
2017-05-04 12:45:00,66.29,66.35,66.27,66.35,44665.0,57.4317,57.4837,57.4144,57.4837,44665.0
2017-05-04 12:50:00,66.36,66.39,66.35,66.38,87036.0,57.4923,57.5183,57.4837,57.5097,87036.0
2017-05-04 12:55:00,66.39,66.44,66.38,66.41,53254.0,57.5183,57.5616,57.5097,57.5357,53254.0
2017-05-04 13:00:00,66.41,66.45,66.4,66.43,24459.0,57.5357,57.5703,57.527,57.553,24459.0
2017-05-04 13:05:00,66.44,66.45,66.4,66.41,88099.0,57.5616,57.5703,57.527,57.5357,88099.0
2017-05-04 13:10:00,66.41,66.42,66.38,66.38,87236.0,57.5357,57.5443,57.5097,57.5097,87236.0
2017-05-04 13:15:00,66.38,66.4,66.37,66.38,42498.0,57.5097,57.527,57.501,57.5097,42498.0
2017-05-04 13:20:00,66.37,66.41,66.37,66.4,26445.0,57.501,57.5357,57.501,57.527,26445.0
2017-05-04 13:25:00,66.4,66.41,66.38,66.39,24174.0,57.527,57.5357,57.5097,57.5183,24174.0
2017-05-04 13:30:00,66.39,66.4,66.35,66.37,53739.0,57.5183,57.527,57.4837,57.501,53739.0
2017-05-04 13:35:00,66.37,66.4,66.36,66.39,39759.0,57.501,57.527,57.4923,57.5183,39759.0
2017-05-04 13:40:00,66.38,66.39,66.37,66.39,34935.0,57.5097,57.5183,57.501,57.5183,34935.0
2017-05-04 13:45:00,66.39,66.47,66.39,66.47,75463.0,57.5183,57.5876,57.5183,57.5876,75463.0
2017-05-04 13:50:00,66.47,66.47,66.39,66.41,82132.0,57.5876,57.5876,57.5183,57.5357,82132.0
2017-05-04 13:55:00,66.41,66.43,66.39,66.41,31983.0,57.5357,57.553,57.5183,57.5357,31983.0
2017-05-04 14:00:00,66.41,66.48,66.41,66.46,29655.0,57.5357,57.5963,57.5357,57.579,29655.0
2017-05-04 14:05:00,66.46,66.48,66.45,66.47,120386.0,57.579,57.5963,57.5703,57.5876,120386.0
2017-05-04 14:10:00,66.47,66.49,66.44,66.48,294898.0,57.5876,57.605,57.5616,57.5963,294898.0
2017-05-04 14:15:00,66.49,66.5,66.43,66.43,80408.0,57.605,57.6136,57.553,57.553,80408.0
2017-05-04 14:20:00,66.42,66.43,66.37,66.42,141508.0,57.5443,57.553,57.501,57.5443,141508.0
2017-05-04 14:25:00,66.43,66.49,66.43,66.49,32386.0,57.553,57.605,57.553,57.605,32386.0
2017-05-04 14:30:00,66.48,66.52,66.48,66.5,115543.0,57.5963,57.631,57.5963,57.6136,115543.0
2017-05-04 14:35:00,66.5,66.51,66.46,66.5,67320.0,57.6136,57.6223,57.579,57.6136,67320.0
2017-05-04 14:40:00,66.5,66.52,66.49,66.5,53602.0,57.6136,57.631,57.605,57.6136,53602.0
2017-05-04 14:45:00,66.5,66.56,66.49,66.55,52548.0,57.6136,57.6656,57.605,57.6569,52548.0
2017-05-04 14:50:00,66.56,66.57,66.53,66.53,61917.0,57.6656,57.6743,57.6396,57.6396,61917.0
2017-05-04 14:55:00,66.53,66.54,66.46,66.47,100820.0,57.6396,57.6483,57.579,57.5876,100820.0
2017-05-04 15:00:00,66.46,66.5,66.43,66.5,52212.0,57.579,57.6136,57.553,57.6136,52212.0
2017-05-04 15:05:00,66.5,66.5,66.46,66.46,64597.0,57.6136,57.6136,57.579,57.579,64597.0
2017-05-04 15:10:00,66.46,66.49,66.43,66.48,58127.0,57.579,57.605,57.553,57.5963,58127.0
2017-05-04 15:15:00,66.48,66.51,66.46,66.5,63137.0,57.5963,57.6223,57.579,57.6136,63137.0
2017-05-04 15:20:00,66.5,66.51,66.48,66.5,68298.0,57.6136,57.6223,57.5963,57.6136,68298.0
2017-05-04 15:25:00,66.5,66.5,66.47,66.48,87388.0,57.6136,57.6136,57.5876,57.5963,87388.0
2017-05-04 15:30:00,66.49,66.52,66.48,66.5,80697.0,57.605,57.631,57.5963,57.6136,80697.0
2017-05-04 15:35:00,66.51,66.52,66.48,66.52,79034.0,57.6223,57.631,57.5963,57.631,79034.0
2017-05-04 15:40:00,66.51,66.55,66.5,66.53,149957.0,57.6223,57.6569,57.6136,57.6396,149957.0
2017-05-04 15:45:00,66.54,66.54,66.51,66.52,140930.0,57.6483,57.6483,57.6223,57.631,140930.0
2017-05-04 15:50:00,66.52,66.58,66.51,66.56,299283.0,57.631,57.6829,57.6223,57.6656,299283.0
2017-05-04 15:55:00,66.57,66.59,66.55,66.57,460618.0,57.6743,57.6916,57.6569,57.6743,460618.0
2017-05-05 09:30:00,66.67,66.68,66.59,66.66,289120.0,57.7609,57.7696,57.6916,57.7522,289120.0
2017-05-05 09:35:00,66.66,66.7,66.61,66.64,90236.0,57.7522,57.7869,57.7089,57.7349,90236.0
2017-05-05 09:40:00,66.64,66.64,66.58,66.59,666340.0,57.7349,57.7349,57.6829,57.6916,666340.0
2017-05-05 09:45:00,66.6,66.64,66.58,66.61,391646.0,57.7003,57.7349,57.6829,57.7089,391646.0
2017-05-05 09:50:00,66.61,66.64,66.6,66.61,687105.0,57.7089,57.7349,57.7003,57.7089,687105.0
2017-05-05 09:55:00,66.61,66.62,66.57,66.6,65282.0,57.7089,57.7176,57.6743,57.7003,65282.0
2017-05-05 10:00:00,66.6,66.63,66.59,66.62,113684.0,57.7003,57.7263,57.6916,57.7176,113684.0
2017-05-05 10:05:00,66.62,66.71,66.62,66.71,132360.0,57.7176,57.7956,57.7176,57.7956,132360.0
2017-05-05 10:10:00,66.7,66.71,66.63,66.64,64547.0,57.7869,57.7956,57.7263,57.7349,64547.0
2017-05-05 10:15:00,66.64,66.65,66.62,66.64,46500.0,57.7349,57.7436,57.7176,57.7349,46500.0
2017-05-05 10:20:00,66.63,66.67,66.62,66.65,162423.0,57.7263,57.7609,57.7176,57.7436,162423.0
2017-05-05 10:25:00,66.64,66.65,66.56,66.6,62966.0,57.7349,57.7436,57.6656,57.7003,62966.0
2017-05-05 10:30:00,66.61,66.62,66.53,66.55,53295.0,57.7089,57.7176,57.6396,57.6569,53295.0
2017-05-05 10:35:00,66.55,66.6,66.54,66.6,49827.0,57.6569,57.7003,57.6483,57.7003,49827.0
2017-05-05 10:40:00,66.59,66.61,66.55,66.61,117032.0,57.6916,57.7089,57.6569,57.7089,117032.0
2017-05-05 10:45:00,66.61,66.64,66.61,66.62,21931.0,57.7089,57.7349,57.7089,57.7176,21931.0
2017-05-05 10:50:00,66.62,66.65,66.62,66.64,66768.0,57.7176,57.7436,57.7176,57.7349,66768.0
2017-05-05 10:55:00,66.64,66.65,66.61,66.63,86256.0,57.7349,57.7436,57.7089,57.7263,86256.0
2017-05-05 11:00:00,66.64,66.7,66.63,66.69,77722.0,57.7349,57.7869,57.7263,57.7782,77722.0
2017-05-05 11:05:00,66.69,66.7,66.66,66.66,53536.0,57.7782,57.7869,57.7522,57.7522,53536.0
2017-05-05 11:10:00,66.67,66.71,66.67,66.71,69057.0,57.7609,57.7956,57.7609,57.7956,69057.0
2017-05-05 11:15:00,66.72,66.73,66.7,66.72,39813.0,57.8042,57.8129,57.7869,57.8042,39813.0
2017-05-05 11:20:00,66.71,66.73,66.68,66.69,90159.0,57.7956,57.8129,57.7696,57.7782,90159.0
2017-05-05 11:25:00,66.7,66.72,66.65,66.66,29388.0,57.7869,57.8042,57.7436,57.7522,29388.0
2017-05-05 11:30:00,66.66,66.69,66.65,66.69,26835.0,57.7522,57.7782,57.7436,57.7782,26835.0
2017-05-05 11:35:00,66.69,66.71,66.68,66.7,23367.0,57.7782,57.7956,57.7696,57.7869,23367.0
2017-05-05 11:40:00,66.71,66.72,66.69,66.71,46408.0,57.7956,57.8042,57.7782,57.7956,46408.0
2017-05-05 11:45:00,66.71,66.72,66.69,66.71,13454.0,57.7956,57.8042,57.7782,57.7956,13454.0
2017-05-05 11:50:00,66.71,66.74,66.69,66.74,18982.0,57.7956,57.8216,57.7782,57.8216,18982.0
2017-05-05 11:55:00,66.74,66.76,66.71,66.75,23989.0,57.8216,57.8389,57.7956,57.8302,23989.0
2017-05-05 12:00:00,66.75,66.77,66.73,66.75,26718.0,57.8302,57.8475,57.8129,57.8302,26718.0
2017-05-05 12:05:00,66.75,66.75,66.71,66.72,19067.0,57.8302,57.8302,57.7956,57.8042,19067.0
2017-05-05 12:10:00,66.72,66.72,66.69,66.71,14681.0,57.8042,57.8042,57.7782,57.7956,14681.0
2017-05-05 12:15:00,66.7,66.72,66.69,66.72,31298.0,57.7869,57.8042,57.7782,57.8042,31298.0
2017-05-05 12:20:00,66.7,66.72,66.68,66.69,81027.0,57.7869,57.8042,57.7696,57.7782,81027.0
2017-05-05 12:25:00,66.69,66.7,66.68,66.69,149059.0,57.7782,57.7869,57.7696,57.7782,149059.0
2017-05-05 12:30:00,66.68,66.68,66.63,66.65,63480.0,57.7696,57.7696,57.7263,57.7436,63480.0
2017-05-05 12:35:00,66.66,66.68,66.65,66.67,13744.0,57.7522,57.7696,57.7436,57.7609,13744.0
2017-05-05 12:40:00,66.67,66.73,66.67,66.72,23776.0,57.7609,57.8129,57.7609,57.8042,23776.0
2017-05-05 12:45:00,66.72,66.74,66.71,66.73,50267.0,57.8042,57.8216,57.7956,57.8129,50267.0
2017-05-05 12:50:00,66.73,66.73,66.7,66.71,24853.0,57.8129,57.8129,57.7869,57.7956,24853.0
2017-05-05 12:55:00,66.7,66.72,66.68,66.71,119389.0,57.7869,57.8042,57.7696,57.7956,119389.0
2017-05-05 13:00:00,66.71,66.74,66.7,66.73,23082.0,57.7956,57.8216,57.7869,57.8129,23082.0
2017-05-05 13:05:00,66.73,66.74,66.69,66.71,16804.0,57.8129,57.8216,57.7782,57.7956,16804.0
2017-05-05 13:10:00,66.7,66.73,66.69,66.73,21934.0,57.7869,57.8129,57.7782,57.8129,21934.0
2017-05-05 13:15:00,66.72,66.73,66.71,66.73,15175.0,57.8042,57.8129,57.7956,57.8129,15175.0
2017-05-05 13:20:00,66.73,66.75,66.72,66.73,5716.0,57.8129,57.8302,57.8042,57.8129,5716.0
2017-05-05 13:25:00,66.74,66.76,66.73,66.76,5971.0,57.8216,57.8389,57.8129,57.8389,5971.0
2017-05-05 13:30:00,66.76,66.77,66.75,66.75,16155.0,57.8389,57.8475,57.8302,57.8302,16155.0
2017-05-05 13:35:00,66.76,66.77,66.75,66.76,46883.0,57.8389,57.8475,57.8302,57.8389,46883.0
2017-05-05 13:40:00,66.77,66.78,66.76,66.78,25687.0,57.8475,57.8562,57.8389,57.8562,25687.0
2017-05-05 13:45:00,66.77,66.8,66.76,66.78,6701.0,57.8475,57.8735,57.8389,57.8562,6701.0
2017-05-05 13:50:00,66.79,66.8,66.78,66.8,16394.0,57.8649,57.8735,57.8562,57.8735,16394.0
2017-05-05 13:55:00,66.8,66.83,66.8,66.82,38188.0,57.8735,57.8995,57.8735,57.8909,38188.0
2017-05-05 14:00:00,66.82,66.86,66.81,66.85,19109.0,57.8909,57.9255,57.8822,57.9169,19109.0
2017-05-05 14:05:00,66.85,66.85,66.81,66.84,13732.0,57.9169,57.9169,57.8822,57.9082,13732.0
2017-05-05 14:10:00,66.84,66.84,66.81,66.81,14511.0,57.9082,57.9082,57.8822,57.8822,14511.0
2017-05-05 14:15:00,66.82,66.84,66.8,66.81,22097.0,57.8909,57.9082,57.8735,57.8822,22097.0
2017-05-05 14:20:00,66.8,66.81,66.78,66.8,60567.0,57.8735,57.8822,57.8562,57.8735,60567.0
2017-05-05 14:25:00,66.8,66.8,66.78,66.78,11979.0,57.8735,57.8735,57.8562,57.8562,11979.0
2017-05-05 14:30:00,66.77,66.8,66.77,66.78,24774.0,57.8475,57.8735,57.8475,57.8562,24774.0
2017-05-05 14:35:00,66.78,66.8,66.77,66.8,27265.0,57.8562,57.8735,57.8475,57.8735,27265.0
2017-05-05 14:40:00,66.79,66.81,66.79,66.8,68234.0,57.8649,57.8822,57.8649,57.8735,68234.0
2017-05-05 14:45:00,66.81,66.86,66.8,66.84,83107.0,57.8822,57.9255,57.8735,57.9082,83107.0
2017-05-05 14:50:00,66.83,66.84,66.8,66.83,35385.0,57.8995,57.9082,57.8735,57.8995,35385.0
2017-05-05 14:55:00,66.82,66.82,66.8,66.8,16371.0,57.8909,57.8909,57.8735,57.8735,16371.0
2017-05-05 15:00:00,66.8,66.81,66.78,66.81,63735.0,57.8735,57.8822,57.8562,57.8822,63735.0
2017-05-05 15:05:00,66.81,66.85,66.81,66.84,26790.0,57.8822,57.9169,57.8822,57.9082,26790.0
2017-05-05 15:10:00,66.84,66.86,66.82,66.84,107172.0,57.9082,57.9255,57.8909,57.9082,107172.0
2017-05-05 15:15:00,66.84,66.84,66.81,66.83,40124.0,57.9082,57.9082,57.8822,57.8995,40124.0
2017-05-05 15:20:00,66.83,66.83,66.81,66.82,56150.0,57.8995,57.8995,57.8822,57.8909,56150.0
2017-05-05 15:25:00,66.83,66.84,66.81,66.82,173615.0,57.8995,57.9082,57.8822,57.8909,173615.0
2017-05-05 15:30:00,66.83,66.84,66.81,66.84,60055.0,57.8995,57.9082,57.8822,57.9082,60055.0
2017-05-05 15:35:00,66.84,66.85,66.81,66.85,67935.0,57.9082,57.9169,57.8822,57.9169,67935.0
2017-05-05 15:40:00,66.84,66.86,66.84,66.84,92324.0,57.9082,57.9255,57.9082,57.9082,92324.0
2017-05-05 15:45:00,66.85,66.89,66.84,66.88,116582.0,57.9169,57.9515,57.9082,57.9428,116582.0
2017-05-05 15:50:00,66.88,66.9,66.87,66.9,210111.0,57.9428,57.9602,57.9342,57.9602,210111.0
2017-05-05 15:55:00,66.9,66.94,66.89,66.94,556352.0,57.9602,57.9948,57.9515,57.9948,556352.0
2017-05-08 09:30:00,66.9,66.96,66.86,66.96,181808.0,57.9602,58.0122,57.9255,58.0122,181808.0
2017-05-08 09:35:00,66.96,66.97,66.85,66.85,181567.0,58.0122,58.0208,57.9169,57.9169,181567.0
2017-05-08 09:40:00,66.85,66.86,66.8,66.83,103344.0,57.9169,57.9255,57.8735,57.8995,103344.0
2017-05-08 09:45:00,66.84,66.85,66.79,66.82,57271.0,57.9082,57.9169,57.8649,57.8909,57271.0
2017-05-08 09:50:00,66.82,66.83,66.78,66.82,62145.0,57.8909,57.8995,57.8562,57.8909,62145.0
2017-05-08 09:55:00,66.82,66.83,66.79,66.8,20515.0,57.8909,57.8995,57.8649,57.8735,20515.0
2017-05-08 10:00:00,66.8,66.86,66.8,66.86,24908.0,57.8735,57.9255,57.8735,57.9255,24908.0
2017-05-08 10:05:00,66.85,66.89,66.84,66.89,30818.0,57.9169,57.9515,57.9082,57.9515,30818.0
2017-05-08 10:10:00,66.88,66.88,66.8,66.82,36033.0,57.9428,57.9428,57.8735,57.8909,36033.0
2017-05-08 10:15:00,66.81,66.81,66.78,66.78,94568.0,57.8822,57.8822,57.8562,57.8562,94568.0
2017-05-08 10:20:00,66.78,66.8,66.76,66.77,43220.0,57.8562,57.8735,57.8389,57.8475,43220.0
2017-05-08 10:25:00,66.78,66.79,66.76,66.78,30193.0,57.8562,57.8649,57.8389,57.8562,30193.0
2017-05-08 10:30:00,66.79,66.85,66.77,66.84,48328.0,57.8649,57.9169,57.8475,57.9082,48328.0
2017-05-08 10:35:00,66.84,66.85,66.81,66.84,30452.0,57.9082,57.9169,57.8822,57.9082,30452.0
2017-05-08 10:40:00,66.83,66.89,66.82,66.89,45537.0,57.8995,57.9515,57.8909,57.9515,45537.0
2017-05-08 10:45:00,66.88,66.89,66.83,66.84,168283.0,57.9428,57.9515,57.8995,57.9082,168283.0
2017-05-08 10:50:00,66.84,66.84,66.75,66.76,130704.0,57.9082,57.9082,57.8302,57.8389,130704.0
2017-05-08 10:55:00,66.77,66.79,66.76,66.77,34627.0,57.8475,57.8649,57.8389,57.8475,34627.0
2017-05-08 11:00:00,66.77,66.81,66.76,66.8,95203.0,57.8475,57.8822,57.8389,57.8735,95203.0
2017-05-08 11:05:00,66.8,66.81,66.78,66.78,32643.0,57.8735,57.8822,57.8562,57.8562,32643.0
2017-05-08 11:10:00,66.77,66.78,66.74,66.75,41659.0,57.8475,57.8562,57.8216,57.8302,41659.0
2017-05-08 11:15:00,66.74,66.81,66.74,66.8,35749.0,57.8216,57.8822,57.8216,57.8735,35749.0
2017-05-08 11:20:00,66.8,66.81,66.74,66.74,31230.0,57.8735,57.8822,57.8216,57.8216,31230.0
2017-05-08 11:25:00,66.75,66.78,66.73,66.77,63965.0,57.8302,57.8562,57.8129,57.8475,63965.0
2017-05-08 11:30:00,66.76,66.82,66.76,66.79,55761.0,57.8389,57.8909,57.8389,57.8649,55761.0
2017-05-08 11:35:00,66.79,66.81,66.77,66.8,59824.0,57.8649,57.8822,57.8475,57.8735,59824.0
2017-05-08 11:40:00,66.81,66.81,66.77,66.77,39186.0,57.8822,57.8822,57.8475,57.8475,39186.0
2017-05-08 11:45:00,66.76,66.78,66.76,66.76,23374.0,57.8389,57.8562,57.8389,57.8389,23374.0
2017-05-08 11:50:00,66.76,66.77,66.73,66.75,43829.0,57.8389,57.8475,57.8129,57.8302,43829.0
2017-05-08 11:55:00,66.74,66.78,66.72,66.75,50524.0,57.8216,57.8562,57.8042,57.8302,50524.0
2017-05-08 12:00:00,66.75,66.75,66.72,66.73,30478.0,57.8302,57.8302,57.8042,57.8129,30478.0
2017-05-08 12:05:00,66.73,66.76,66.72,66.74,18711.0,57.8129,57.8389,57.8042,57.8216,18711.0
2017-05-08 12:10:00,66.74,66.75,66.72,66.73,16236.0,57.8216,57.8302,57.8042,57.8129,16236.0
2017-05-08 12:15:00,66.73,66.74,66.7,66.71,18400.0,57.8129,57.8216,57.7869,57.7956,18400.0
2017-05-08 12:20:00,66.72,66.73,66.69,66.71,23416.0,57.8042,57.8129,57.7782,57.7956,23416.0
2017-05-08 12:25:00,66.7,66.71,66.68,66.69,36013.0,57.7869,57.7956,57.7696,57.7782,36013.0
2017-05-08 12:30:00,66.69,66.73,66.69,66.73,29889.0,57.7782,57.8129,57.7782,57.8129,29889.0
2017-05-08 12:35:00,66.72,66.76,66.72,66.76,27369.0,57.8042,57.8389,57.8042,57.8389,27369.0
2017-05-08 12:40:00,66.75,66.79,66.74,66.78,55107.0,57.8302,57.8649,57.8216,57.8562,55107.0
2017-05-08 12:45:00,66.78,66.79,66.77,66.78,21330.0,57.8562,57.8649,57.8475,57.8562,21330.0
2017-05-08 12:50:00,66.77,66.79,66.76,66.78,15044.0,57.8475,57.8649,57.8389,57.8562,15044.0
2017-05-08 12:55:00,66.77,66.78,66.77,66.78,8596.0,57.8475,57.8562,57.8475,57.8562,8596.0
2017-05-08 13:00:00,66.78,66.8,66.76,66.79,19480.0,57.8562,57.8735,57.8389,57.8649,19480.0
2017-05-08 13:05:00,66.78,66.8,66.78,66.8,18629.0,57.8562,57.8735,57.8562,57.8735,18629.0
2017-05-08 13:10:00,66.8,66.82,66.75,66.76,16342.0,57.8735,57.8909,57.8302,57.8389,16342.0
2017-05-08 13:15:00,66.75,66.78,66.75,66.78,13786.0,57.8302,57.8562,57.8302,57.8562,13786.0
2017-05-08 13:20:00,66.78,66.78,66.74,66.76,15566.0,57.8562,57.8562,57.8216,57.8389,15566.0
2017-05-08 13:25:00,66.75,66.76,66.74,66.75,13290.0,57.8302,57.8389,57.8216,57.8302,13290.0
2017-05-08 13:30:00,66.75,66.76,66.72,66.73,17058.0,57.8302,57.8389,57.8042,57.8129,17058.0
2017-05-08 13:35:00,66.73,66.74,66.72,66.73,14840.0,57.8129,57.8216,57.8042,57.8129,14840.0
2017-05-08 13:40:00,66.73,66.73,66.71,66.71,18747.0,57.8129,57.8129,57.7956,57.7956,18747.0
2017-05-08 13:45:00,66.71,66.73,66.7,66.73,12326.0,57.7956,57.8129,57.7869,57.8129,12326.0
2017-05-08 13:50:00,66.73,66.76,66.72,66.76,14696.0,57.8129,57.8389,57.8042,57.8389,14696.0
2017-05-08 13:55:00,66.76,66.77,66.73,66.73,14339.0,57.8389,57.8475,57.8129,57.8129,14339.0
2017-05-08 14:00:00,66.74,66.76,66.72,66.75,30396.0,57.8216,57.8389,57.8042,57.8302,30396.0
2017-05-08 14:05:00,66.76,66.78,66.75,66.78,88130.0,57.8389,57.8562,57.8302,57.8562,88130.0
2017-05-08 14:10:00,66.78,66.78,66.74,66.74,21359.0,57.8562,57.8562,57.8216,57.8216,21359.0
2017-05-08 14:15:00,66.74,66.75,66.71,66.74,28276.0,57.8216,57.8302,57.7956,57.8216,28276.0
2017-05-08 14:20:00,66.74,66.77,66.73,66.76,29144.0,57.8216,57.8475,57.8129,57.8389,29144.0
2017-05-08 14:25:00,66.76,66.77,66.74,66.76,25361.0,57.8389,57.8475,57.8216,57.8389,25361.0
2017-05-08 14:30:00,66.76,66.76,66.73,66.75,20899.0,57.8389,57.8389,57.8129,57.8302,20899.0
2017-05-08 14:35:00,66.75,66.75,66.73,66.74,18030.0,57.8302,57.8302,57.8129,57.8216,18030.0
2017-05-08 14:40:00,66.73,66.74,66.71,66.73,65732.0,57.8129,57.8216,57.7956,57.8129,65732.0
2017-05-08 14:45:00,66.73,66.75,66.72,66.72,22631.0,57.8129,57.8302,57.8042,57.8042,22631.0
2017-05-08 14:50:00,66.73,66.73,66.71,66.71,24134.0,57.8129,57.8129,57.7956,57.7956,24134.0
2017-05-08 14:55:00,66.71,66.73,66.7,66.73,14674.0,57.7956,57.8129,57.7869,57.8129,14674.0
2017-05-08 15:00:00,66.73,66.74,66.7,66.72,53947.0,57.8129,57.8216,57.7869,57.8042,53947.0
2017-05-08 15:05:00,66.72,66.75,66.72,66.74,67399.0,57.8042,57.8302,57.8042,57.8216,67399.0
2017-05-08 15:10:00,66.73,66.74,66.71,66.74,31296.0,57.8129,57.8216,57.7956,57.8216,31296.0
2017-05-08 15:15:00,66.73,66.75,66.72,66.73,40624.0,57.8129,57.8302,57.8042,57.8129,40624.0
2017-05-08 15:20:00,66.73,66.73,66.7,66.7,110793.0,57.8129,57.8129,57.7869,57.7869,110793.0
2017-05-08 15:25:00,66.7,66.72,66.69,66.71,57949.0,57.7869,57.8042,57.7782,57.7956,57949.0
2017-05-08 15:30:00,66.71,66.71,66.69,66.7,48210.0,57.7956,57.7956,57.7782,57.7869,48210.0
2017-05-08 15:35:00,66.7,66.71,66.66,66.67,54969.0,57.7869,57.7956,57.7522,57.7609,54969.0
2017-05-08 15:40:00,66.68,66.69,66.66,66.67,63309.0,57.7696,57.7782,57.7522,57.7609,63309.0
2017-05-08 15:45:00,66.67,66.67,66.64,66.66,188210.0,57.7609,57.7609,57.7349,57.7522,188210.0
2017-05-08 15:50:00,66.66,66.72,66.65,66.72,111941.0,57.7522,57.8042,57.7436,57.8042,111941.0
2017-05-08 15:55:00,66.72,66.75,66.71,66.74,457635.0,57.8042,57.8302,57.7956,57.8216,457635.0
2017-05-09 09:30:00,66.79,66.9,66.75,66.85,260493.0,57.8649,57.9602,57.8302,57.9169,260493.0
2017-05-09 09:35:00,66.86,66.91,66.86,66.86,59550.0,57.9255,57.9688,57.9255,57.9255,59550.0
2017-05-09 09:40:00,66.86,66.89,66.84,66.87,75004.0,57.9255,57.9515,57.9082,57.9342,75004.0
2017-05-09 09:45:00,66.88,66.89,66.84,66.85,67199.0,57.9428,57.9515,57.9082,57.9169,67199.0
2017-05-09 09:50:00,66.84,66.89,66.83,66.88,61925.0,57.9082,57.9515,57.8995,57.9428,61925.0
2017-05-09 09:55:00,66.89,66.92,66.88,66.92,68522.0,57.9515,57.9775,57.9428,57.9775,68522.0
2017-05-09 10:00:00,66.93,66.96,66.9,66.91,47669.0,57.9862,58.0122,57.9602,57.9688,47669.0
2017-05-09 10:05:00,66.91,66.98,66.9,66.96,61450.0,57.9688,58.0295,57.9602,58.0122,61450.0
2017-05-09 10:10:00,66.97,66.97,66.92,66.96,111833.0,58.0208,58.0208,57.9775,58.0122,111833.0
2017-05-09 10:15:00,66.96,66.99,66.91,66.92,162258.0,58.0122,58.0381,57.9688,57.9775,162258.0
2017-05-09 10:20:00,66.92,66.94,66.89,66.91,70832.0,57.9775,57.9948,57.9515,57.9688,70832.0
2017-05-09 10:25:00,66.92,66.97,66.9,66.94,67653.0,57.9775,58.0208,57.9602,57.9948,67653.0
2017-05-09 10:30:00,66.94,66.95,66.9,66.9,36725.0,57.9948,58.0035,57.9602,57.9602,36725.0
2017-05-09 10:35:00,66.9,66.92,66.88,66.92,51377.0,57.9602,57.9775,57.9428,57.9775,51377.0
2017-05-09 10:40:00,66.91,66.92,66.85,66.89,50516.0,57.9688,57.9775,57.9169,57.9515,50516.0
2017-05-09 10:45:00,66.89,66.92,66.88,66.88,35002.0,57.9515,57.9775,57.9428,57.9428,35002.0
2017-05-09 10:50:00,66.89,66.92,66.89,66.9,10581.0,57.9515,57.9775,57.9515,57.9602,10581.0
2017-05-09 10:55:00,66.9,66.93,66.89,66.92,55349.0,57.9602,57.9862,57.9515,57.9775,55349.0
2017-05-09 11:00:00,66.93,66.96,66.91,66.94,25235.0,57.9862,58.0122,57.9688,57.9948,25235.0
2017-05-09 11:05:00,66.94,66.96,66.92,66.95,17175.0,57.9948,58.0122,57.9775,58.0035,17175.0
2017-05-09 11:10:00,66.95,66.96,66.93,66.95,37552.0,58.0035,58.0122,57.9862,58.0035,37552.0
2017-05-09 11:15:00,66.95,66.96,66.9,66.91,32393.0,58.0035,58.0122,57.9602,57.9688,32393.0
2017-05-09 11:20:00,66.9,66.91,66.88,66.9,47371.0,57.9602,57.9688,57.9428,57.9602,47371.0
2017-05-09 11:25:00,66.9,66.9,66.85,66.89,891439.0,57.9602,57.9602,57.9169,57.9515,891439.0
2017-05-09 11:30:00,66.89,66.92,66.89,66.9,13446.0,57.9515,57.9775,57.9515,57.9602,13446.0
2017-05-09 11:35:00,66.91,66.92,66.89,66.9,12539.0,57.9688,57.9775,57.9515,57.9602,12539.0
2017-05-09 11:40:00,66.9,66.93,66.9,66.91,13643.0,57.9602,57.9862,57.9602,57.9688,13643.0
2017-05-09 11:45:00,66.91,66.95,66.9,66.94,25801.0,57.9688,58.0035,57.9602,57.9948,25801.0
2017-05-09 11:50:00,66.95,66.98,66.94,66.97,43528.0,58.0035,58.0295,57.9948,58.0208,43528.0
2017-05-09 11:55:00,66.97,66.98,66.94,66.96,28107.0,58.0208,58.0295,57.9948,58.0122,28107.0
2017-05-09 12:00:00,66.96,66.98,66.96,66.97,5144.0,58.0122,58.0295,58.0122,58.0208,5144.0
2017-05-09 12:05:00,66.97,66.99,66.96,66.97,47930.0,58.0208,58.0381,58.0122,58.0208,47930.0
2017-05-09 12:10:00,66.98,67.0,66.97,66.97,13460.0,58.0295,58.0468,58.0208,58.0208,13460.0
2017-05-09 12:15:00,66.97,66.98,66.93,66.95,19897.0,58.0208,58.0295,57.9862,58.0035,19897.0
2017-05-09 12:20:00,66.95,66.95,66.91,66.92,26498.0,58.0035,58.0035,57.9688,57.9775,26498.0
2017-05-09 12:25:00,66.93,66.95,66.92,66.94,18976.0,57.9862,58.0035,57.9775,57.9948,18976.0
2017-05-09 12:30:00,66.94,66.94,66.89,66.91,61998.0,57.9948,57.9948,57.9515,57.9688,61998.0
2017-05-09 12:35:00,66.91,66.91,66.89,66.9,16532.0,57.9688,57.9688,57.9515,57.9602,16532.0
2017-05-09 12:40:00,66.91,66.91,66.89,66.89,47804.0,57.9688,57.9688,57.9515,57.9515,47804.0
2017-05-09 12:45:00,66.88,66.91,66.86,66.88,96469.0,57.9428,57.9688,57.9255,57.9428,96469.0
2017-05-09 12:50:00,66.88,66.89,66.86,66.86,15966.0,57.9428,57.9515,57.9255,57.9255,15966.0
2017-05-09 12:55:00,66.86,66.86,66.83,66.85,89301.0,57.9255,57.9255,57.8995,57.9169,89301.0
2017-05-09 13:00:00,66.86,66.89,66.86,66.88,25982.0,57.9255,57.9515,57.9255,57.9428,25982.0
2017-05-09 13:05:00,66.88,66.89,66.87,66.88,8228.0,57.9428,57.9515,57.9342,57.9428,8228.0
2017-05-09 13:10:00,66.88,66.89,66.86,66.87,33781.0,57.9428,57.9515,57.9255,57.9342,33781.0
2017-05-09 13:15:00,66.87,66.89,66.86,66.89,14039.0,57.9342,57.9515,57.9255,57.9515,14039.0
2017-05-09 13:20:00,66.89,66.89,66.85,66.86,36966.0,57.9515,57.9515,57.9169,57.9255,36966.0
2017-05-09 13:25:00,66.85,66.86,66.79,66.81,48026.0,57.9169,57.9255,57.8649,57.8822,48026.0
2017-05-09 13:30:00,66.81,66.84,66.81,66.81,68049.0,57.8822,57.9082,57.8822,57.8822,68049.0
2017-05-09 13:35:00,66.81,66.84,66.81,66.83,27898.0,57.8822,57.9082,57.8822,57.8995,27898.0
2017-05-09 13:40:00,66.83,66.87,66.83,66.87,42100.0,57.8995,57.9342,57.8995,57.9342,42100.0
2017-05-09 13:45:00,66.87,66.89,66.84,66.85,107889.0,57.9342,57.9515,57.9082,57.9169,107889.0
2017-05-09 13:50:00,66.86,66.89,66.85,66.88,47571.0,57.9255,57.9515,57.9169,57.9428,47571.0
2017-05-09 13:55:00,66.89,66.89,66.88,66.89,12994.0,57.9515,57.9515,57.9428,57.9515,12994.0
2017-05-09 14:00:00,66.89,66.91,66.87,66.88,141725.0,57.9515,57.9688,57.9342,57.9428,141725.0
2017-05-09 14:05:00,66.88,66.89,66.86,66.86,62137.0,57.9428,57.9515,57.9255,57.9255,62137.0
2017-05-09 14:10:00,66.87,66.89,66.86,66.89,31435.0,57.9342,57.9515,57.9255,57.9515,31435.0
2017-05-09 14:15:00,66.88,66.89,66.86,66.88,21540.0,57.9428,57.9515,57.9255,57.9428,21540.0
2017-05-09 14:20:00,66.88,66.88,66.84,66.84,38515.0,57.9428,57.9428,57.9082,57.9082,38515.0
2017-05-09 14:25:00,66.85,66.86,66.84,66.86,24870.0,57.9169,57.9255,57.9082,57.9255,24870.0
2017-05-09 14:30:00,66.86,66.89,66.85,66.89,36083.0,57.9255,57.9515,57.9169,57.9515,36083.0
2017-05-09 14:35:00,66.88,66.89,66.87,66.88,35994.0,57.9428,57.9515,57.9342,57.9428,35994.0
2017-05-09 14:40:00,66.88,66.9,66.87,66.9,16050.0,57.9428,57.9602,57.9342,57.9602,16050.0
2017-05-09 14:45:00,66.89,66.95,66.89,66.94,41492.0,57.9515,58.0035,57.9515,57.9948,41492.0
2017-05-09 14:50:00,66.94,66.94,66.91,66.91,36354.0,57.9948,57.9948,57.9688,57.9688,36354.0
2017-05-09 14:55:00,66.92,66.93,66.91,66.93,17114.0,57.9775,57.9862,57.9688,57.9862,17114.0
2017-05-09 15:00:00,66.92,66.94,66.91,66.94,36637.0,57.9775,57.9948,57.9688,57.9948,36637.0
2017-05-09 15:05:00,66.94,66.98,66.93,66.95,55497.0,57.9948,58.0295,57.9862,58.0035,55497.0
2017-05-09 15:10:00,66.96,66.97,66.95,66.97,8622.0,58.0122,58.0208,58.0035,58.0208,8622.0
2017-05-09 15:15:00,66.96,66.97,66.92,66.93,36632.0,58.0122,58.0208,57.9775,57.9862,36632.0
2017-05-09 15:20:00,66.93,66.94,66.91,66.93,24435.0,57.9862,57.9948,57.9688,57.9862,24435.0
2017-05-09 15:25:00,66.93,66.94,66.92,66.92,19413.0,57.9862,57.9948,57.9775,57.9775,19413.0
2017-05-09 15:30:00,66.92,66.92,66.83,66.84,85882.0,57.9775,57.9775,57.8995,57.9082,85882.0
2017-05-09 15:35:00,66.85,66.85,66.76,66.81,109550.0,57.9169,57.9169,57.8389,57.8822,109550.0
2017-05-09 15:40:00,66.8,66.82,66.76,66.8,93148.0,57.8735,57.8909,57.8389,57.8735,93148.0
2017-05-09 15:45:00,66.8,66.85,66.79,66.84,142016.0,57.8735,57.9169,57.8649,57.9082,142016.0
2017-05-09 15:50:00,66.84,66.88,66.84,66.88,130104.0,57.9082,57.9428,57.9082,57.9428,130104.0
2017-05-09 15:55:00,66.88,66.92,66.87,66.88,673984.0,57.9428,57.9775,57.9342,57.9428,673984.0
2017-05-10 09:30:00,66.87,66.87,66.72,66.77,126501.0,57.9342,57.9342,57.8042,57.8475,126501.0
2017-05-10 09:35:00,66.77,66.82,66.77,66.82,69486.0,57.8475,57.8909,57.8475,57.8909,69486.0
2017-05-10 09:40:00,66.81,66.86,66.79,66.8,49971.0,57.8822,57.9255,57.8649,57.8735,49971.0
2017-05-10 09:45:00,66.79,66.8,66.71,66.74,84617.0,57.8649,57.8735,57.7956,57.8216,84617.0
2017-05-10 09:50:00,66.74,66.74,66.66,66.74,43863.0,57.8216,57.8216,57.7522,57.8216,43863.0
2017-05-10 09:55:00,66.73,66.78,66.73,66.74,46918.0,57.8129,57.8562,57.8129,57.8216,46918.0
2017-05-10 10:00:00,66.75,66.78,66.72,66.77,84545.0,57.8302,57.8562,57.8042,57.8475,84545.0
2017-05-10 10:05:00,66.76,66.84,66.76,66.81,103547.0,57.8389,57.9082,57.8389,57.8822,103547.0
2017-05-10 10:10:00,66.81,66.83,66.78,66.79,114624.0,57.8822,57.8995,57.8562,57.8649,114624.0
2017-05-10 10:15:00,66.79,66.8,66.73,66.73,61201.0,57.8649,57.8735,57.8129,57.8129,61201.0
2017-05-10 10:20:00,66.73,66.76,66.72,66.75,39342.0,57.8129,57.8389,57.8042,57.8302,39342.0
2017-05-10 10:25:00,66.74,66.75,66.68,66.68,45166.0,57.8216,57.8302,57.7696,57.7696,45166.0
2017-05-10 10:30:00,66.69,66.73,66.68,66.7,186303.0,57.7782,57.8129,57.7696,57.7869,186303.0
2017-05-10 10:35:00,66.71,66.74,66.69,66.69,59007.0,57.7956,57.8216,57.7782,57.7782,59007.0
2017-05-10 10:40:00,66.69,66.74,66.68,66.74,38654.0,57.7782,57.8216,57.7696,57.8216,38654.0
2017-05-10 10:45:00,66.75,66.77,66.75,66.76,29244.0,57.8302,57.8475,57.8302,57.8389,29244.0
2017-05-10 10:50:00,66.76,66.82,66.76,66.8,32657.0,57.8389,57.8909,57.8389,57.8735,32657.0
2017-05-10 10:55:00,66.79,66.8,66.76,66.77,45470.0,57.8649,57.8735,57.8389,57.8475,45470.0
2017-05-10 11:00:00,66.78,66.78,66.74,66.78,161819.0,57.8562,57.8562,57.8216,57.8562,161819.0
2017-05-10 11:05:00,66.78,66.79,66.76,66.79,48704.0,57.8562,57.8649,57.8389,57.8649,48704.0
2017-05-10 11:10:00,66.78,66.8,66.76,66.79,18929.0,57.8562,57.8735,57.8389,57.8649,18929.0
2017-05-10 11:15:00,66.79,66.82,66.78,66.79,22456.0,57.8649,57.8909,57.8562,57.8649,22456.0
2017-05-10 11:20:00,66.79,66.81,66.77,66.81,43006.0,57.8649,57.8822,57.8475,57.8822,43006.0
2017-05-10 11:25:00,66.81,66.84,66.79,66.82,88781.0,57.8822,57.9082,57.8649,57.8909,88781.0
2017-05-10 11:30:00,66.82,66.83,66.8,66.81,69607.0,57.8909,57.8995,57.8735,57.8822,69607.0
2017-05-10 11:35:00,66.81,66.83,66.81,66.82,24359.0,57.8822,57.8995,57.8822,57.8909,24359.0
2017-05-10 11:40:00,66.82,66.83,66.81,66.82,37538.0,57.8909,57.8995,57.8822,57.8909,37538.0
2017-05-10 11:45:00,66.83,66.85,66.82,66.84,35522.0,57.8995,57.9169,57.8909,57.9082,35522.0
2017-05-10 11:50:00,66.84,66.84,66.81,66.82,12054.0,57.9082,57.9082,57.8822,57.8909,12054.0
2017-05-10 11:55:00,66.82,66.83,66.78,66.78,39974.0,57.8909,57.8995,57.8562,57.8562,39974.0
2017-05-10 12:00:00,66.79,66.82,66.79,66.81,18397.0,57.8649,57.8909,57.8649,57.8822,18397.0
2017-05-10 12:05:00,66.82,66.84,66.8,66.82,30645.0,57.8909,57.9082,57.8735,57.8909,30645.0
2017-05-10 12:10:00,66.81,66.81,66.79,66.8,36450.0,57.8822,57.8822,57.8649,57.8735,36450.0
2017-05-10 12:15:00,66.79,66.8,66.77,66.78,19061.0,57.8649,57.8735,57.8475,57.8562,19061.0
2017-05-10 12:20:00,66.78,66.79,66.74,66.75,33630.0,57.8562,57.8649,57.8216,57.8302,33630.0
2017-05-10 12:25:00,66.75,66.76,66.75,66.76,8727.0,57.8302,57.8389,57.8302,57.8389,8727.0
2017-05-10 12:30:00,66.76,66.79,66.76,66.78,20255.0,57.8389,57.8649,57.8389,57.8562,20255.0
2017-05-10 12:35:00,66.78,66.78,66.73,66.74,219529.0,57.8562,57.8562,57.8129,57.8216,219529.0
2017-05-10 12:40:00,66.73,66.74,66.73,66.74,9253.0,57.8129,57.8216,57.8129,57.8216,9253.0
2017-05-10 12:45:00,66.74,66.74,66.72,66.73,29483.0,57.8216,57.8216,57.8042,57.8129,29483.0
2017-05-10 12:50:00,66.73,66.73,66.7,66.71,8281.0,57.8129,57.8129,57.7869,57.7956,8281.0
2017-05-10 12:55:00,66.71,66.72,66.7,66.71,13986.0,57.7956,57.8042,57.7869,57.7956,13986.0
2017-05-10 13:00:00,66.72,66.74,66.72,66.74,69525.0,57.8042,57.8216,57.8042,57.8216,69525.0
2017-05-10 13:05:00,66.73,66.74,66.72,66.72,26321.0,57.8129,57.8216,57.8042,57.8042,26321.0
2017-05-10 13:10:00,66.71,66.72,66.69,66.71,11278.0,57.7956,57.8042,57.7782,57.7956,11278.0
2017-05-10 13:15:00,66.7,66.72,66.69,66.7,26103.0,57.7869,57.8042,57.7782,57.7869,26103.0
2017-05-10 13:20:00,66.7,66.72,66.68,66.68,24733.0,57.7869,57.8042,57.7696,57.7696,24733.0
2017-05-10 13:25:00,66.68,66.7,66.68,66.7,21501.0,57.7696,57.7869,57.7696,57.7869,21501.0
2017-05-10 13:30:00,66.7,66.7,66.67,66.68,20120.0,57.7869,57.7869,57.7609,57.7696,20120.0
2017-05-10 13:35:00,66.67,66.68,66.65,66.68,33980.0,57.7609,57.7696,57.7436,57.7696,33980.0
2017-05-10 13:40:00,66.67,66.68,66.64,66.64,16684.0,57.7609,57.7696,57.7349,57.7349,16684.0
2017-05-10 13:45:00,66.65,66.66,66.64,66.66,17531.0,57.7436,57.7522,57.7349,57.7522,17531.0
2017-05-10 13:50:00,66.66,66.66,66.64,66.66,25641.0,57.7522,57.7522,57.7349,57.7522,25641.0
2017-05-10 13:55:00,66.66,66.67,66.62,66.63,49115.0,57.7522,57.7609,57.7176,57.7263,49115.0
2017-05-10 14:00:00,66.63,66.64,66.6,66.61,32311.0,57.7263,57.7349,57.7003,57.7089,32311.0
2017-05-10 14:05:00,66.6,66.63,66.59,66.63,36707.0,57.7003,57.7263,57.6916,57.7263,36707.0
2017-05-10 14:10:00,66.63,66.67,66.63,66.67,66892.0,57.7263,57.7609,57.7263,57.7609,66892.0
2017-05-10 14:15:00,66.67,66.69,66.64,66.65,27407.0,57.7609,57.7782,57.7349,57.7436,27407.0
2017-05-10 14:20:00,66.66,66.66,66.41,66.45,205179.0,57.7522,57.7522,57.5357,57.5703,205179.0
2017-05-10 14:25:00,66.45,66.55,66.44,66.49,160360.0,57.5703,57.6569,57.5616,57.605,160360.0
2017-05-10 14:30:00,66.49,66.61,66.49,66.59,141956.0,57.605,57.7089,57.605,57.6916,141956.0
2017-05-10 14:35:00,66.6,66.6,66.57,66.57,914864.0,57.7003,57.7003,57.6743,57.6743,914864.0
2017-05-10 14:40:00,66.58,66.6,66.56,66.59,75209.0,57.6829,57.7003,57.6656,57.6916,75209.0
2017-05-10 14:45:00,66.59,66.61,66.58,66.59,62283.0,57.6916,57.7089,57.6829,57.6916,62283.0
2017-05-10 14:50:00,66.59,66.62,66.58,66.59,215320.0,57.6916,57.7176,57.6829,57.6916,215320.0
2017-05-10 14:55:00,66.59,66.61,66.56,66.56,33996.0,57.6916,57.7089,57.6656,57.6656,33996.0
2017-05-10 15:00:00,66.56,66.64,66.56,66.64,94985.0,57.6656,57.7349,57.6656,57.7349,94985.0
2017-05-10 15:05:00,66.64,66.66,66.62,66.63,36276.0,57.7349,57.7522,57.7176,57.7263,36276.0
2017-05-10 15:10:00,66.62,66.65,66.61,66.62,43183.0,57.7176,57.7436,57.7089,57.7176,43183.0
2017-05-10 15:15:00,66.62,66.62,66.57,66.57,36137.0,57.7176,57.7176,57.6743,57.6743,36137.0
2017-05-10 15:20:00,66.57,66.61,66.56,66.6,89995.0,57.6743,57.7089,57.6656,57.7003,89995.0
2017-05-10 15:25:00,66.6,66.62,66.59,66.59,40144.0,57.7003,57.7176,57.6916,57.6916,40144.0
2017-05-10 15:30:00,66.59,66.6,66.58,66.59,78081.0,57.6916,57.7003,57.6829,57.6916,78081.0
2017-05-10 15:35:00,66.59,66.63,66.57,66.63,96936.0,57.6916,57.7263,57.6743,57.7263,96936.0
2017-05-10 15:40:00,66.62,66.64,66.62,66.63,60500.0,57.7176,57.7349,57.7176,57.7263,60500.0
2017-05-10 15:45:00,66.64,66.69,66.63,66.68,136337.0,57.7349,57.7782,57.7263,57.7696,136337.0
2017-05-10 15:50:00,66.68,66.7,66.67,66.7,270227.0,57.7696,57.7869,57.7609,57.7869,270227.0
2017-05-10 15:55:00,66.69,66.7,66.67,66.68,862340.0,57.7782,57.7869,57.7609,57.7696,862340.0
2017-05-11 09:30:00,66.48,66.57,66.45,66.54,130937.0,57.5963,57.6743,57.5703,57.6483,130937.0
2017-05-11 09:35:00,66.53,66.56,66.44,66.45,202499.0,57.6396,57.6656,57.5616,57.5703,202499.0
2017-05-11 09:40:00,66.44,66.48,66.38,66.39,218993.0,57.5616,57.5963,57.5097,57.5183,218993.0
2017-05-11 09:45:00,66.39,66.41,66.26,66.27,247546.0,57.5183,57.5357,57.4057,57.4144,247546.0
2017-05-11 09:50:00,66.27,66.27,66.18,66.19,267103.0,57.4144,57.4144,57.3364,57.3451,267103.0
2017-05-11 09:55:00,66.18,66.18,66.08,66.15,300631.0,57.3364,57.3364,57.2498,57.3104,300631.0
2017-05-11 10:00:00,66.15,66.15,66.09,66.13,153202.0,57.3104,57.3104,57.2584,57.2931,153202.0
2017-05-11 10:05:00,66.13,66.22,66.09,66.21,338835.0,57.2931,57.371,57.2584,57.3624,338835.0
2017-05-11 10:10:00,66.21,66.28,66.18,66.27,98614.0,57.3624,57.423,57.3364,57.4144,98614.0
2017-05-11 10:15:00,66.27,66.3,66.23,66.23,111160.0,57.4144,57.4404,57.3797,57.3797,111160.0
2017-05-11 10:20:00,66.23,66.23,66.09,66.11,215460.0,57.3797,57.3797,57.2584,57.2757,215460.0
2017-05-11 10:25:00,66.11,66.21,66.09,66.21,70820.0,57.2757,57.3624,57.2584,57.3624,70820.0
2017-05-11 10:30:00,66.21,66.28,66.15,66.26,81448.0,57.3624,57.423,57.3104,57.4057,81448.0
2017-05-11 10:35:00,66.27,66.33,66.26,66.3,73901.0,57.4144,57.4663,57.4057,57.4404,73901.0
2017-05-11 10:40:00,66.3,66.41,66.29,66.41,90290.0,57.4404,57.5357,57.4317,57.5357,90290.0
2017-05-11 10:45:00,66.41,66.42,66.32,66.34,92738.0,57.5357,57.5443,57.4577,57.475,92738.0
2017-05-11 10:50:00,66.34,66.34,66.3,66.31,162194.0,57.475,57.475,57.4404,57.449,162194.0
2017-05-11 10:55:00,66.31,66.39,66.31,66.38,196297.0,57.449,57.5183,57.449,57.5097,196297.0
2017-05-11 11:00:00,66.39,66.43,66.37,66.42,26725.0,57.5183,57.553,57.501,57.5443,26725.0
2017-05-11 11:05:00,66.42,66.44,66.38,66.43,48422.0,57.5443,57.5616,57.5097,57.553,48422.0
2017-05-11 11:10:00,66.44,66.47,66.44,66.47,64839.0,57.5616,57.5876,57.5616,57.5876,64839.0
2017-05-11 11:15:00,66.46,66.5,66.44,66.44,120184.0,57.579,57.6136,57.5616,57.5616,120184.0
2017-05-11 11:20:00,66.44,66.45,66.39,66.42,116936.0,57.5616,57.5703,57.5183,57.5443,116936.0
2017-05-11 11:25:00,66.43,66.45,66.41,66.43,33592.0,57.553,57.5703,57.5357,57.553,33592.0
2017-05-11 11:30:00,66.43,66.48,66.41,66.45,105942.0,57.553,57.5963,57.5357,57.5703,105942.0
2017-05-11 11:35:00,66.45,66.5,66.44,66.44,96401.0,57.5703,57.6136,57.5616,57.5616,96401.0
2017-05-11 11:40:00,66.45,66.47,66.43,66.44,39882.0,57.5703,57.5876,57.553,57.5616,39882.0
2017-05-11 11:45:00,66.44,66.46,66.42,66.45,25764.0,57.5616,57.579,57.5443,57.5703,25764.0
2017-05-11 11:50:00,66.45,66.45,66.42,66.45,33525.0,57.5703,57.5703,57.5443,57.5703,33525.0
2017-05-11 11:55:00,66.44,66.46,66.44,66.46,33928.0,57.5616,57.579,57.5616,57.579,33928.0
2017-05-11 12:00:00,66.46,66.48,66.42,66.43,86972.0,57.579,57.5963,57.5443,57.553,86972.0
2017-05-11 12:05:00,66.44,66.48,66.44,66.45,42965.0,57.5616,57.5963,57.5616,57.5703,42965.0
2017-05-11 12:10:00,66.45,66.46,66.43,66.46,28889.0,57.5703,57.579,57.553,57.579,28889.0
2017-05-11 12:15:00,66.45,66.53,66.45,66.52,88182.0,57.5703,57.6396,57.5703,57.631,88182.0
2017-05-11 12:20:00,66.52,66.53,66.5,66.53,26365.0,57.631,57.6396,57.6136,57.6396,26365.0
2017-05-11 12:25:00,66.53,66.55,66.51,66.55,31453.0,57.6396,57.6569,57.6223,57.6569,31453.0
2017-05-11 12:30:00,66.54,66.56,66.54,66.55,56746.0,57.6483,57.6656,57.6483,57.6569,56746.0
2017-05-11 12:35:00,66.54,66.58,66.54,66.54,27400.0,57.6483,57.6829,57.6483,57.6483,27400.0
2017-05-11 12:40:00,66.55,66.59,66.54,66.59,24724.0,57.6569,57.6916,57.6483,57.6916,24724.0
2017-05-11 12:45:00,66.59,66.61,66.57,66.58,57432.0,57.6916,57.7089,57.6743,57.6829,57432.0
2017-05-11 12:50:00,66.57,66.58,66.53,66.55,46531.0,57.6743,57.6829,57.6396,57.6569,46531.0
2017-05-11 12:55:00,66.55,66.58,66.55,66.56,24744.0,57.6569,57.6829,57.6569,57.6656,24744.0
2017-05-11 13:00:00,66.56,66.58,66.56,66.57,42702.0,57.6656,57.6829,57.6656,57.6743,42702.0
2017-05-11 13:05:00,66.57,66.63,66.57,66.61,89683.0,57.6743,57.7263,57.6743,57.7089,89683.0
2017-05-11 13:10:00,66.61,66.63,66.61,66.62,49009.0,57.7089,57.7263,57.7089,57.7176,49009.0
2017-05-11 13:15:00,66.62,66.66,66.62,66.64,46821.0,57.7176,57.7522,57.7176,57.7349,46821.0
2017-05-11 13:20:00,66.64,66.67,66.61,66.61,39421.0,57.7349,57.7609,57.7089,57.7089,39421.0
2017-05-11 13:25:00,66.61,66.61,66.57,66.57,57617.0,57.7089,57.7089,57.6743,57.6743,57617.0
2017-05-11 13:30:00,66.57,66.6,66.57,66.58,40603.0,57.6743,57.7003,57.6743,57.6829,40603.0
2017-05-11 13:35:00,66.58,66.61,66.57,66.61,45152.0,57.6829,57.7089,57.6743,57.7089,45152.0
2017-05-11 13:40:00,66.61,66.66,66.59,66.64,70902.0,57.7089,57.7522,57.6916,57.7349,70902.0
2017-05-11 13:45:00,66.65,66.65,66.61,66.65,53403.0,57.7436,57.7436,57.7089,57.7436,53403.0
2017-05-11 13:50:00,66.65,66.65,66.63,66.65,29992.0,57.7436,57.7436,57.7263,57.7436,29992.0
2017-05-11 13:55:00,66.65,66.68,66.64,66.67,40987.0,57.7436,57.7696,57.7349,57.7609,40987.0
2017-05-11 14:00:00,66.67,66.68,66.64,66.64,34655.0,57.7609,57.7696,57.7349,57.7349,34655.0
2017-05-11 14:05:00,66.65,66.65,66.58,66.6,92661.0,57.7436,57.7436,57.6829,57.7003,92661.0
2017-05-11 14:10:00,66.59,66.61,66.57,66.61,40942.0,57.6916,57.7089,57.6743,57.7089,40942.0
2017-05-11 14:15:00,66.61,66.7,66.6,66.7,136308.0,57.7089,57.7869,57.7003,57.7869,136308.0
2017-05-11 14:20:00,66.7,66.76,66.7,66.74,61305.0,57.7869,57.8389,57.7869,57.8216,61305.0
2017-05-11 14:25:00,66.75,66.76,66.72,66.72,73701.0,57.8302,57.8389,57.8042,57.8042,73701.0
2017-05-11 14:30:00,66.72,66.75,66.7,66.73,373434.0,57.8042,57.8302,57.7869,57.8129,373434.0
2017-05-11 14:35:00,66.73,66.73,66.65,66.67,59422.0,57.8129,57.8129,57.7436,57.7609,59422.0
2017-05-11 14:40:00,66.67,66.71,66.67,66.68,58690.0,57.7609,57.7956,57.7609,57.7696,58690.0
2017-05-11 14:45:00,66.68,66.68,66.65,66.67,63014.0,57.7696,57.7696,57.7436,57.7609,63014.0
2017-05-11 14:50:00,66.67,66.68,66.62,66.64,57913.0,57.7609,57.7696,57.7176,57.7349,57913.0
2017-05-11 14:55:00,66.64,66.64,66.6,66.63,90360.0,57.7349,57.7349,57.7003,57.7263,90360.0
2017-05-11 15:00:00,66.63,66.67,66.63,66.64,79651.0,57.7263,57.7609,57.7263,57.7349,79651.0
2017-05-11 15:05:00,66.64,66.67,66.63,66.65,50685.0,57.7349,57.7609,57.7263,57.7436,50685.0
2017-05-11 15:10:00,66.65,66.69,66.64,66.69,21894.0,57.7436,57.7782,57.7349,57.7782,21894.0
2017-05-11 15:15:00,66.69,66.69,66.66,66.67,39419.0,57.7782,57.7782,57.7522,57.7609,39419.0
2017-05-11 15:20:00,66.68,66.68,66.64,66.65,53132.0,57.7696,57.7696,57.7349,57.7436,53132.0
2017-05-11 15:25:00,66.65,66.65,66.63,66.64,35190.0,57.7436,57.7436,57.7263,57.7349,35190.0
2017-05-11 15:30:00,66.64,66.65,66.62,66.65,57039.0,57.7349,57.7436,57.7176,57.7436,57039.0
2017-05-11 15:35:00,66.65,66.7,66.64,66.68,88993.0,57.7436,57.7869,57.7349,57.7696,88993.0
2017-05-11 15:40:00,66.69,66.7,66.66,66.69,72527.0,57.7782,57.7869,57.7522,57.7782,72527.0
2017-05-11 15:45:00,66.69,66.72,66.68,66.7,75529.0,57.7782,57.8042,57.7696,57.7869,75529.0
2017-05-11 15:50:00,66.7,66.71,66.66,66.68,183076.0,57.7869,57.7956,57.7522,57.7696,183076.0
2017-05-11 15:55:00,66.68,66.69,66.66,66.68,475031.0,57.7696,57.7782,57.7522,57.7696,475031.0
2017-05-12 09:30:00,66.5,66.5,66.34,66.42,205555.0,57.6136,57.6136,57.475,57.5443,205555.0
2017-05-12 09:35:00,66.43,66.44,66.36,66.4,214059.0,57.553,57.5616,57.4923,57.527,214059.0
2017-05-12 09:40:00,66.39,66.41,66.33,66.36,238265.0,57.5183,57.5357,57.4663,57.4923,238265.0
2017-05-12 09:45:00,66.36,66.44,66.35,66.42,107083.0,57.4923,57.5616,57.4837,57.5443,107083.0
2017-05-12 09:50:00,66.42,66.47,66.38,66.45,39103.0,57.5443,57.5876,57.5097,57.5703,39103.0
2017-05-12 09:55:00,66.45,66.45,66.39,66.39,100471.0,57.5703,57.5703,57.5183,57.5183,100471.0
2017-05-12 10:00:00,66.39,66.43,66.38,66.39,38560.0,57.5183,57.553,57.5097,57.5183,38560.0
2017-05-12 10:05:00,66.4,66.43,66.37,66.38,31078.0,57.527,57.553,57.501,57.5097,31078.0
2017-05-12 10:10:00,66.38,66.4,66.35,66.37,61045.0,57.5097,57.527,57.4837,57.501,61045.0
2017-05-12 10:15:00,66.36,66.36,66.3,66.3,31013.0,57.4923,57.4923,57.4404,57.4404,31013.0
2017-05-12 10:20:00,66.3,66.34,66.28,66.32,46541.0,57.4404,57.475,57.423,57.4577,46541.0
2017-05-12 10:25:00,66.32,66.32,66.25,66.28,63151.0,57.4577,57.4577,57.397,57.423,63151.0
2017-05-12 10:30:00,66.27,66.29,66.27,66.29,159582.0,57.4144,57.4317,57.4144,57.4317,159582.0
2017-05-12 10:35:00,66.29,66.3,66.25,66.28,26306.0,57.4317,57.4404,57.397,57.423,26306.0
2017-05-12 10:40:00,66.28,66.29,66.23,66.25,69273.0,57.423,57.4317,57.3797,57.397,69273.0
2017-05-12 10:45:00,66.25,66.3,66.23,66.29,49799.0,57.397,57.4404,57.3797,57.4317,49799.0
2017-05-12 10:50:00,66.28,66.29,66.22,66.23,39194.0,57.423,57.4317,57.371,57.3797,39194.0
2017-05-12 10:55:00,66.23,66.26,66.22,66.25,94114.0,57.3797,57.4057,57.371,57.397,94114.0
2017-05-12 11:00:00,66.26,66.28,66.24,66.28,76939.0,57.4057,57.423,57.3884,57.423,76939.0
2017-05-12 11:05:00,66.28,66.31,66.27,66.3,135740.0,57.423,57.449,57.4144,57.4404,135740.0
2017-05-12 11:10:00,66.3,66.31,66.27,66.28,51795.0,57.4404,57.449,57.4144,57.423,51795.0
2017-05-12 11:15:00,66.28,66.28,66.24,66.25,34410.0,57.423,57.423,57.3884,57.397,34410.0
2017-05-12 11:20:00,66.25,66.28,66.24,66.27,16652.0,57.397,57.423,57.3884,57.4144,16652.0
2017-05-12 11:25:00,66.27,66.27,66.25,66.26,45269.0,57.4144,57.4144,57.397,57.4057,45269.0
2017-05-12 11:30:00,66.27,66.35,66.26,66.33,81638.0,57.4144,57.4837,57.4057,57.4663,81638.0
2017-05-12 11:35:00,66.33,66.34,66.3,66.32,53875.0,57.4663,57.475,57.4404,57.4577,53875.0
2017-05-12 11:40:00,66.32,66.32,66.29,66.29,58138.0,57.4577,57.4577,57.4317,57.4317,58138.0
2017-05-12 11:45:00,66.29,66.3,66.28,66.29,14031.0,57.4317,57.4404,57.423,57.4317,14031.0
2017-05-12 11:50:00,66.29,66.3,66.28,66.29,12320.0,57.4317,57.4404,57.423,57.4317,12320.0
2017-05-12 11:55:00,66.3,66.3,66.25,66.26,12961.0,57.4404,57.4404,57.397,57.4057,12961.0
2017-05-12 12:00:00,66.26,66.26,66.23,66.25,20558.0,57.4057,57.4057,57.3797,57.397,20558.0
2017-05-12 12:05:00,66.24,66.26,66.23,66.24,19152.0,57.3884,57.4057,57.3797,57.3884,19152.0
2017-05-12 12:10:00,66.24,66.26,66.22,66.24,14444.0,57.3884,57.4057,57.371,57.3884,14444.0
2017-05-12 12:15:00,66.24,66.25,66.21,66.22,15578.0,57.3884,57.397,57.3624,57.371,15578.0
2017-05-12 12:20:00,66.22,66.22,66.17,66.17,17191.0,57.371,57.371,57.3277,57.3277,17191.0
2017-05-12 12:25:00,66.17,66.18,66.14,66.15,65084.0,57.3277,57.3364,57.3017,57.3104,65084.0
2017-05-12 12:30:00,66.15,66.19,66.14,66.19,31832.0,57.3104,57.3451,57.3017,57.3451,31832.0
2017-05-12 12:35:00,66.19,66.22,66.18,66.22,13423.0,57.3451,57.371,57.3364,57.371,13423.0
2017-05-12 12:40:00,66.22,66.23,66.21,66.23,17068.0,57.371,57.3797,57.3624,57.3797,17068.0
2017-05-12 12:45:00,66.23,66.24,66.22,66.24,29439.0,57.3797,57.3884,57.371,57.3884,29439.0
2017-05-12 12:50:00,66.23,66.23,66.21,66.22,8091.0,57.3797,57.3797,57.3624,57.371,8091.0
2017-05-12 12:55:00,66.21,66.23,66.2,66.23,51907.0,57.3624,57.3797,57.3537,57.3797,51907.0
2017-05-12 13:00:00,66.22,66.24,66.2,66.21,11015.0,57.371,57.3884,57.3537,57.3624,11015.0
2017-05-12 13:05:00,66.2,66.21,66.17,66.18,63227.0,57.3537,57.3624,57.3277,57.3364,63227.0
2017-05-12 13:10:00,66.19,66.2,66.16,66.18,157235.0,57.3451,57.3537,57.3191,57.3364,157235.0
2017-05-12 13:15:00,66.18,66.2,66.17,66.2,14422.0,57.3364,57.3537,57.3277,57.3537,14422.0
2017-05-12 13:20:00,66.2,66.21,66.19,66.2,12532.0,57.3537,57.3624,57.3451,57.3537,12532.0
2017-05-12 13:25:00,66.2,66.21,66.18,66.2,19070.0,57.3537,57.3624,57.3364,57.3537,19070.0
2017-05-12 13:30:00,66.2,66.21,66.17,66.18,334188.0,57.3537,57.3624,57.3277,57.3364,334188.0
2017-05-12 13:35:00,66.18,66.18,66.15,66.15,38587.0,57.3364,57.3364,57.3104,57.3104,38587.0
2017-05-12 13:40:00,66.15,66.19,66.15,66.17,28036.0,57.3104,57.3451,57.3104,57.3277,28036.0
2017-05-12 13:45:00,66.17,66.22,66.17,66.2,127271.0,57.3277,57.371,57.3277,57.3537,127271.0
2017-05-12 13:50:00,66.2,66.24,66.2,66.22,123490.0,57.3537,57.3884,57.3537,57.371,123490.0
2017-05-12 13:55:00,66.22,66.23,66.2,66.23,114551.0,57.371,57.3797,57.3537,57.3797,114551.0
2017-05-12 14:00:00,66.23,66.25,66.22,66.25,34427.0,57.3797,57.397,57.371,57.397,34427.0
2017-05-12 14:05:00,66.25,66.25,66.22,66.23,29275.0,57.397,57.397,57.371,57.3797,29275.0
2017-05-12 14:10:00,66.22,66.23,66.21,66.21,21298.0,57.371,57.3797,57.3624,57.3624,21298.0
2017-05-12 14:15:00,66.22,66.23,66.18,66.19,32523.0,57.371,57.3797,57.3364,57.3451,32523.0
2017-05-12 14:20:00,66.18,66.18,66.16,66.17,79511.0,57.3364,57.3364,57.3191,57.3277,79511.0
2017-05-12 14:25:00,66.17,66.2,66.16,66.2,36781.0,57.3277,57.3537,57.3191,57.3537,36781.0
2017-05-12 14:30:00,66.19,66.24,66.18,66.24,40617.0,57.3451,57.3884,57.3364,57.3884,40617.0
2017-05-12 14:35:00,66.24,66.25,66.23,66.24,20158.0,57.3884,57.397,57.3797,57.3884,20158.0
2017-05-12 14:40:00,66.25,66.27,66.24,66.26,31965.0,57.397,57.4144,57.3884,57.4057,31965.0
2017-05-12 14:45:00,66.25,66.27,66.23,66.24,31945.0,57.397,57.4144,57.3797,57.3884,31945.0
2017-05-12 14:50:00,66.23,66.28,66.23,66.28,28713.0,57.3797,57.423,57.3797,57.423,28713.0
2017-05-12 14:55:00,66.27,66.28,66.25,66.26,48704.0,57.4144,57.423,57.397,57.4057,48704.0
2017-05-12 15:00:00,66.26,66.28,66.25,66.27,62115.0,57.4057,57.423,57.397,57.4144,62115.0
2017-05-12 15:05:00,66.28,66.28,66.26,66.27,52184.0,57.423,57.423,57.4057,57.4144,52184.0
2017-05-12 15:10:00,66.27,66.27,66.24,66.24,72463.0,57.4144,57.4144,57.3884,57.3884,72463.0
2017-05-12 15:15:00,66.25,66.27,66.24,66.27,70248.0,57.397,57.4144,57.3884,57.4144,70248.0
2017-05-12 15:20:00,66.27,66.29,66.26,66.26,37892.0,57.4144,57.4317,57.4057,57.4057,37892.0
2017-05-12 15:25:00,66.26,66.27,66.22,66.22,87168.0,57.4057,57.4144,57.371,57.371,87168.0
2017-05-12 15:30:00,66.22,66.23,66.2,66.23,162838.0,57.371,57.3797,57.3537,57.3797,162838.0
2017-05-12 15:35:00,66.23,66.27,66.21,66.26,85716.0,57.3797,57.4144,57.3624,57.4057,85716.0
2017-05-12 15:40:00,66.27,66.32,66.27,66.29,508833.0,57.4144,57.4577,57.4144,57.4317,508833.0
2017-05-12 15:45:00,66.29,66.29,66.23,66.26,177973.0,57.4317,57.4317,57.3797,57.4057,177973.0
2017-05-12 15:50:00,66.26,66.27,66.23,66.23,297008.0,57.4057,57.4144,57.3797,57.3797,297008.0
2017-05-12 15:55:00,66.23,66.29,66.22,66.28,644229.0,57.3797,57.4317,57.371,57.423,644229.0
2017-05-15 09:30:00,66.3,66.48,66.3,66.42,270570.0,57.4404,57.5963,57.4404,57.5443,270570.0
2017-05-15 09:35:00,66.42,66.49,66.41,66.42,105651.0,57.5443,57.605,57.5357,57.5443,105651.0
2017-05-15 09:40:00,66.42,66.48,66.42,66.44,92799.0,57.5443,57.5963,57.5443,57.5616,92799.0
2017-05-15 09:45:00,66.45,66.54,66.45,66.53,166097.0,57.5703,57.6483,57.5703,57.6396,166097.0
2017-05-15 09:50:00,66.53,66.56,66.51,66.56,137576.0,57.6396,57.6656,57.6223,57.6656,137576.0
2017-05-15 09:55:00,66.56,66.57,66.54,66.57,116667.0,57.6656,57.6743,57.6483,57.6743,116667.0
2017-05-15 10:00:00,66.57,66.63,66.56,66.58,172445.0,57.6743,57.7263,57.6656,57.6829,172445.0
2017-05-15 10:05:00,66.58,66.63,66.57,66.63,43891.0,57.6829,57.7263,57.6743,57.7263,43891.0
2017-05-15 10:10:00,66.63,66.65,66.59,66.64,88232.0,57.7263,57.7436,57.6916,57.7349,88232.0
2017-05-15 10:15:00,66.64,66.65,66.57,66.59,64933.0,57.7349,57.7436,57.6743,57.6916,64933.0
2017-05-15 10:20:00,66.58,66.59,66.53,66.59,56030.0,57.6829,57.6916,57.6396,57.6916,56030.0
2017-05-15 10:25:00,66.59,66.59,66.56,66.58,53769.0,57.6916,57.6916,57.6656,57.6829,53769.0
2017-05-15 10:30:00,66.58,66.6,66.56,66.59,89649.0,57.6829,57.7003,57.6656,57.6916,89649.0
2017-05-15 10:35:00,66.59,66.6,66.56,66.59,31239.0,57.6916,57.7003,57.6656,57.6916,31239.0
2017-05-15 10:40:00,66.59,66.6,66.56,66.59,29219.0,57.6916,57.7003,57.6656,57.6916,29219.0
2017-05-15 10:45:00,66.59,66.6,66.55,66.58,46839.0,57.6916,57.7003,57.6569,57.6829,46839.0
2017-05-15 10:50:00,66.57,66.64,66.56,66.59,95088.0,57.6743,57.7349,57.6656,57.6916,95088.0
2017-05-15 10:55:00,66.58,66.59,66.56,66.59,59189.0,57.6829,57.6916,57.6656,57.6916,59189.0
2017-05-15 11:00:00,66.59,66.62,66.57,66.59,138846.0,57.6916,57.7176,57.6743,57.6916,138846.0
2017-05-15 11:05:00,66.59,66.64,66.59,66.61,66757.0,57.6916,57.7349,57.6916,57.7089,66757.0
2017-05-15 11:10:00,66.61,66.62,66.56,66.57,33104.0,57.7089,57.7176,57.6656,57.6743,33104.0
2017-05-15 11:15:00,66.57,66.6,66.55,66.57,49022.0,57.6743,57.7003,57.6569,57.6743,49022.0
2017-05-15 11:20:00,66.56,66.59,66.54,66.56,45329.0,57.6656,57.6916,57.6483,57.6656,45329.0
2017-05-15 11:25:00,66.55,66.59,66.55,66.58,34194.0,57.6569,57.6916,57.6569,57.6829,34194.0
2017-05-15 11:30:00,66.58,66.59,66.56,66.59,23816.0,57.6829,57.6916,57.6656,57.6916,23816.0
2017-05-15 11:35:00,66.59,66.6,66.57,66.59,37488.0,57.6916,57.7003,57.6743,57.6916,37488.0
2017-05-15 11:40:00,66.58,66.59,66.55,66.55,30183.0,57.6829,57.6916,57.6569,57.6569,30183.0
2017-05-15 11:45:00,66.55,66.57,66.55,66.56,33581.0,57.6569,57.6743,57.6569,57.6656,33581.0
2017-05-15 11:50:00,66.56,66.59,66.56,66.59,27422.0,57.6656,57.6916,57.6656,57.6916,27422.0
2017-05-15 11:55:00,66.59,66.62,66.58,66.62,191823.0,57.6916,57.7176,57.6829,57.7176,191823.0
2017-05-15 12:00:00,66.61,66.61,66.57,66.57,190643.0,57.7089,57.7089,57.6743,57.6743,190643.0
2017-05-15 12:05:00,66.57,66.58,66.54,66.57,18279.0,57.6743,57.6829,57.6483,57.6743,18279.0
2017-05-15 12:10:00,66.57,66.57,66.53,66.54,41552.0,57.6743,57.6743,57.6396,57.6483,41552.0
2017-05-15 12:15:00,66.54,66.56,66.53,66.56,26036.0,57.6483,57.6656,57.6396,57.6656,26036.0
2017-05-15 12:20:00,66.55,66.59,66.55,66.58,25518.0,57.6569,57.6916,57.6569,57.6829,25518.0
2017-05-15 12:25:00,66.58,66.59,66.55,66.58,33378.0,57.6829,57.6916,57.6569,57.6829,33378.0
2017-05-15 12:30:00,66.57,66.57,66.55,66.56,52012.0,57.6743,57.6743,57.6569,57.6656,52012.0
2017-05-15 12:35:00,66.56,66.59,66.55,66.59,149578.0,57.6656,57.6916,57.6569,57.6916,149578.0
2017-05-15 12:40:00,66.59,66.6,66.57,66.58,31674.0,57.6916,57.7003,57.6743,57.6829,31674.0
2017-05-15 12:45:00,66.58,66.6,66.57,66.6,21947.0,57.6829,57.7003,57.6743,57.7003,21947.0
2017-05-15 12:50:00,66.6,66.61,66.58,66.58,136109.0,57.7003,57.7089,57.6829,57.6829,136109.0
2017-05-15 12:55:00,66.57,66.59,66.57,66.58,27804.0,57.6743,57.6916,57.6743,57.6829,27804.0
2017-05-15 13:00:00,66.58,66.58,66.56,66.57,20663.0,57.6829,57.6829,57.6656,57.6743,20663.0
2017-05-15 13:05:00,66.57,66.6,66.57,66.59,98238.0,57.6743,57.7003,57.6743,57.6916,98238.0
2017-05-15 13:10:00,66.59,66.62,66.58,66.6,171737.0,57.6916,57.7176,57.6829,57.7003,171737.0
2017-05-15 13:15:00,66.6,66.63,66.59,66.6,20809.0,57.7003,57.7263,57.6916,57.7003,20809.0
2017-05-15 13:20:00,66.61,66.62,66.6,66.62,11431.0,57.7089,57.7176,57.7003,57.7176,11431.0
2017-05-15 13:25:00,66.62,66.63,66.61,66.63,16581.0,57.7176,57.7263,57.7089,57.7263,16581.0
2017-05-15 13:30:00,66.63,66.66,66.62,66.63,49797.0,57.7263,57.7522,57.7176,57.7263,49797.0
2017-05-15 13:35:00,66.63,66.65,66.62,66.64,28347.0,57.7263,57.7436,57.7176,57.7349,28347.0
2017-05-15 13:40:00,66.64,66.65,66.62,66.62,72213.0,57.7349,57.7436,57.7176,57.7176,72213.0
2017-05-15 13:45:00,66.63,66.65,66.61,66.62,22355.0,57.7263,57.7436,57.7089,57.7176,22355.0
2017-05-15 13:50:00,66.62,66.63,66.61,66.62,26103.0,57.7176,57.7263,57.7089,57.7176,26103.0
2017-05-15 13:55:00,66.63,66.63,66.6,66.61,26888.0,57.7263,57.7263,57.7003,57.7089,26888.0
2017-05-15 14:00:00,66.6,66.61,66.59,66.6,22605.0,57.7003,57.7089,57.6916,57.7003,22605.0
2017-05-15 14:05:00,66.6,66.6,66.58,66.58,26537.0,57.7003,57.7003,57.6829,57.6829,26537.0
2017-05-15 14:10:00,66.59,66.6,66.57,66.57,34293.0,57.6916,57.7003,57.6743,57.6743,34293.0
2017-05-15 14:15:00,66.58,66.59,66.57,66.58,39921.0,57.6829,57.6916,57.6743,57.6829,39921.0
2017-05-15 14:20:00,66.58,66.59,66.57,66.57,20879.0,57.6829,57.6916,57.6743,57.6743,20879.0
2017-05-15 14:25:00,66.57,66.57,66.5,66.51,52064.0,57.6743,57.6743,57.6136,57.6223,52064.0
2017-05-15 14:30:00,66.51,66.54,66.5,66.52,79617.0,57.6223,57.6483,57.6136,57.631,79617.0
2017-05-15 14:35:00,66.52,66.53,66.49,66.51,38529.0,57.631,57.6396,57.605,57.6223,38529.0
2017-05-15 14:40:00,66.51,66.53,66.51,66.53,23889.0,57.6223,57.6396,57.6223,57.6396,23889.0
2017-05-15 14:45:00,66.52,66.54,66.51,66.53,24209.0,57.631,57.6483,57.6223,57.6396,24209.0
2017-05-15 14:50:00,66.53,66.53,66.51,66.51,44910.0,57.6396,57.6396,57.6223,57.6223,44910.0
2017-05-15 14:55:00,66.52,66.53,66.49,66.51,61969.0,57.631,57.6396,57.605,57.6223,61969.0
2017-05-15 15:00:00,66.51,66.54,66.5,66.5,34323.0,57.6223,57.6483,57.6136,57.6136,34323.0
2017-05-15 15:05:00,66.51,66.53,66.5,66.52,114795.0,57.6223,57.6396,57.6136,57.631,114795.0
2017-05-15 15:10:00,66.52,66.53,66.51,66.53,24302.0,57.631,57.6396,57.6223,57.6396,24302.0
2017-05-15 15:15:00,66.53,66.53,66.5,66.52,149930.0,57.6396,57.6396,57.6136,57.631,149930.0
2017-05-15 15:20:00,66.52,66.52,66.49,66.52,49207.0,57.631,57.631,57.605,57.631,49207.0
2017-05-15 15:25:00,66.52,66.55,66.51,66.52,81584.0,57.631,57.6569,57.6223,57.631,81584.0
2017-05-15 15:30:00,66.52,66.56,66.51,66.56,63917.0,57.631,57.6656,57.6223,57.6656,63917.0
2017-05-15 15:35:00,66.55,66.56,66.52,66.52,111315.0,57.6569,57.6656,57.631,57.631,111315.0
2017-05-15 15:40:00,66.53,66.54,66.51,66.51,113302.0,57.6396,57.6483,57.6223,57.6223,113302.0
2017-05-15 15:45:00,66.52,66.62,66.51,66.62,315111.0,57.631,57.7176,57.6223,57.7176,315111.0
2017-05-15 15:50:00,66.62,66.63,66.6,66.61,265787.0,57.7176,57.7263,57.7003,57.7089,265787.0
2017-05-15 15:55:00,66.61,66.62,66.59,66.59,1301120.0,57.7089,57.7176,57.6916,57.6916,1301120.0
2017-05-16 09:30:00,66.69,66.75,66.53,66.63,197392.0,57.7782,57.8302,57.6396,57.7263,197392.0
2017-05-16 09:35:00,66.63,66.63,66.51,66.51,148935.0,57.7263,57.7263,57.6223,57.6223,148935.0
2017-05-16 09:40:00,66.51,66.55,66.5,66.5,139089.0,57.6223,57.6569,57.6136,57.6136,139089.0
2017-05-16 09:45:00,66.51,66.53,66.48,66.51,100317.0,57.6223,57.6396,57.5963,57.6223,100317.0
2017-05-16 09:50:00,66.51,66.56,66.49,66.55,98027.0,57.6223,57.6656,57.605,57.6569,98027.0
2017-05-16 09:55:00,66.56,66.57,66.53,66.55,83921.0,57.6656,57.6743,57.6396,57.6569,83921.0
2017-05-16 10:00:00,66.55,66.57,66.53,66.55,37363.0,57.6569,57.6743,57.6396,57.6569,37363.0
2017-05-16 10:05:00,66.55,66.58,66.54,66.57,186104.0,57.6569,57.6829,57.6483,57.6743,186104.0
2017-05-16 10:10:00,66.56,66.59,66.52,66.55,50043.0,57.6656,57.6916,57.631,57.6569,50043.0
2017-05-16 10:15:00,66.54,66.59,66.53,66.58,49698.0,57.6483,57.6916,57.6396,57.6829,49698.0
2017-05-16 10:20:00,66.58,66.59,66.48,66.49,91788.0,57.6829,57.6916,57.5963,57.605,91788.0
2017-05-16 10:25:00,66.49,66.49,66.39,66.41,58953.0,57.605,57.605,57.5183,57.5357,58953.0
2017-05-16 10:30:00,66.42,66.44,66.39,66.42,65102.0,57.5443,57.5616,57.5183,57.5443,65102.0
2017-05-16 10:35:00,66.41,66.42,66.36,66.37,71344.0,57.5357,57.5443,57.4923,57.501,71344.0
2017-05-16 10:40:00,66.37,66.37,66.28,66.31,186997.0,57.501,57.501,57.423,57.449,186997.0
2017-05-16 10:45:00,66.31,66.37,66.3,66.37,87900.0,57.449,57.501,57.4404,57.501,87900.0
2017-05-16 10:50:00,66.37,66.42,66.34,66.42,211288.0,57.501,57.5443,57.475,57.5443,211288.0
2017-05-16 10:55:00,66.42,66.44,66.37,66.4,64568.0,57.5443,57.5616,57.501,57.527,64568.0
2017-05-16 11:00:00,66.4,66.45,66.36,66.44,119793.0,57.527,57.5703,57.4923,57.5616,119793.0
2017-05-16 11:05:00,66.45,66.46,66.43,66.44,25920.0,57.5703,57.579,57.553,57.5616,25920.0
2017-05-16 11:10:00,66.44,66.47,66.43,66.46,92559.0,57.5616,57.5876,57.553,57.579,92559.0
2017-05-16 11:15:00,66.46,66.46,66.43,66.44,29770.0,57.579,57.579,57.553,57.5616,29770.0
2017-05-16 11:20:00,66.44,66.5,66.44,66.5,128767.0,57.5616,57.6136,57.5616,57.6136,128767.0
2017-05-16 11:25:00,66.5,66.5,66.46,66.46,25868.0,57.6136,57.6136,57.579,57.579,25868.0
2017-05-16 11:30:00,66.46,66.47,66.41,66.44,61198.0,57.579,57.5876,57.5357,57.5616,61198.0
2017-05-16 11:35:00,66.45,66.48,66.44,66.47,25306.0,57.5703,57.5963,57.5616,57.5876,25306.0
2017-05-16 11:40:00,66.47,66.48,66.45,66.46,23100.0,57.5876,57.5963,57.5703,57.579,23100.0
2017-05-16 11:45:00,66.46,66.48,66.43,66.48,34162.0,57.579,57.5963,57.553,57.5963,34162.0
2017-05-16 11:50:00,66.48,66.54,66.47,66.53,119520.0,57.5963,57.6483,57.5876,57.6396,119520.0
2017-05-16 11:55:00,66.54,66.54,66.5,66.51,22895.0,57.6483,57.6483,57.6136,57.6223,22895.0
2017-05-16 12:00:00,66.51,66.51,66.48,66.5,32554.0,57.6223,57.6223,57.5963,57.6136,32554.0
2017-05-16 12:05:00,66.5,66.53,66.49,66.53,16018.0,57.6136,57.6396,57.605,57.6396,16018.0
2017-05-16 12:10:00,66.53,66.56,66.51,66.52,28042.0,57.6396,57.6656,57.6223,57.631,28042.0
2017-05-16 12:15:00,66.52,66.56,66.51,66.54,32662.0,57.631,57.6656,57.6223,57.6483,32662.0
2017-05-16 12:20:00,66.54,66.56,66.54,66.54,15421.0,57.6483,57.6656,57.6483,57.6483,15421.0
2017-05-16 12:25:00,66.53,66.59,66.53,66.56,50421.0,57.6396,57.6916,57.6396,57.6656,50421.0
2017-05-16 12:30:00,66.56,66.57,66.52,66.56,46365.0,57.6656,57.6743,57.631,57.6656,46365.0
2017-05-16 12:35:00,66.56,66.6,66.53,66.59,33753.0,57.6656,57.7003,57.6396,57.6916,33753.0
2017-05-16 12:40:00,66.59,66.61,66.54,66.54,30203.0,57.6916,57.7089,57.6483,57.6483,30203.0
2017-05-16 12:45:00,66.55,66.56,66.49,66.52,45486.0,57.6569,57.6656,57.605,57.631,45486.0
2017-05-16 12:50:00,66.53,66.54,66.5,66.53,15938.0,57.6396,57.6483,57.6136,57.6396,15938.0
2017-05-16 12:55:00,66.53,66.53,66.5,66.5,32509.0,57.6396,57.6396,57.6136,57.6136,32509.0
2017-05-16 13:00:00,66.51,66.51,66.47,66.51,38139.0,57.6223,57.6223,57.5876,57.6223,38139.0
2017-05-16 13:05:00,66.51,66.53,66.5,66.52,46017.0,57.6223,57.6396,57.6136,57.631,46017.0
2017-05-16 13:10:00,66.52,66.54,66.5,66.52,18106.0,57.631,57.6483,57.6136,57.631,18106.0
2017-05-16 13:15:00,66.52,66.54,66.49,66.49,24054.0,57.631,57.6483,57.605,57.605,24054.0
2017-05-16 13:20:00,66.5,66.51,66.49,66.5,20203.0,57.6136,57.6223,57.605,57.6136,20203.0
2017-05-16 13:25:00,66.51,66.51,66.47,66.49,23378.0,57.6223,57.6223,57.5876,57.605,23378.0
2017-05-16 13:30:00,66.49,66.52,66.49,66.51,23025.0,57.605,57.631,57.605,57.6223,23025.0
2017-05-16 13:35:00,66.5,66.51,66.5,66.51,13917.0,57.6136,57.6223,57.6136,57.6223,13917.0
2017-05-16 13:40:00,66.5,66.54,66.5,66.53,34399.0,57.6136,57.6483,57.6136,57.6396,34399.0
2017-05-16 13:45:00,66.53,66.55,66.52,66.54,36887.0,57.6396,57.6569,57.631,57.6483,36887.0
2017-05-16 13:50:00,66.53,66.54,66.52,66.53,20396.0,57.6396,57.6483,57.631,57.6396,20396.0
2017-05-16 13:55:00,66.53,66.54,66.47,66.49,67224.0,57.6396,57.6483,57.5876,57.605,67224.0
2017-05-16 14:00:00,66.49,66.51,66.48,66.51,61016.0,57.605,57.6223,57.5963,57.6223,61016.0
2017-05-16 14:05:00,66.51,66.52,66.5,66.51,16169.0,57.6223,57.631,57.6136,57.6223,16169.0
2017-05-16 14:10:00,66.52,66.54,66.51,66.52,25441.0,57.631,57.6483,57.6223,57.631,25441.0
2017-05-16 14:15:00,66.53,66.53,66.5,66.53,22155.0,57.6396,57.6396,57.6136,57.6396,22155.0
2017-05-16 14:20:00,66.53,66.53,66.5,66.51,148779.0,57.6396,57.6396,57.6136,57.6223,148779.0
2017-05-16 14:25:00,66.5,66.5,66.47,66.5,76554.0,57.6136,57.6136,57.5876,57.6136,76554.0
2017-05-16 14:30:00,66.5,66.53,66.5,66.52,31880.0,57.6136,57.6396,57.6136,57.631,31880.0
2017-05-16 14:35:00,66.52,66.52,66.49,66.5,32893.0,57.631,57.631,57.605,57.6136,32893.0
2017-05-16 14:40:00,66.5,66.51,66.47,66.48,52729.0,57.6136,57.6223,57.5876,57.5963,52729.0
2017-05-16 14:45:00,66.48,66.52,66.47,66.52,38516.0,57.5963,57.631,57.5876,57.631,38516.0
2017-05-16 14:50:00,66.52,66.52,66.49,66.51,40446.0,57.631,57.631,57.605,57.6223,40446.0
2017-05-16 14:55:00,66.5,66.51,66.48,66.48,34529.0,57.6136,57.6223,57.5963,57.5963,34529.0
2017-05-16 15:00:00,66.49,66.52,66.49,66.51,25350.0,57.605,57.631,57.605,57.6223,25350.0
2017-05-16 15:05:00,66.51,66.52,66.49,66.5,29190.0,57.6223,57.631,57.605,57.6136,29190.0
2017-05-16 15:10:00,66.49,66.51,66.48,66.5,51986.0,57.605,57.6223,57.5963,57.6136,51986.0
2017-05-16 15:15:00,66.5,66.5,66.48,66.5,23718.0,57.6136,57.6136,57.5963,57.6136,23718.0
2017-05-16 15:20:00,66.5,66.51,66.48,66.49,37194.0,57.6136,57.6223,57.5963,57.605,37194.0
2017-05-16 15:25:00,66.49,66.5,66.48,66.5,52676.0,57.605,57.6136,57.5963,57.6136,52676.0
2017-05-16 15:30:00,66.49,66.51,66.49,66.5,79588.0,57.605,57.6223,57.605,57.6136,79588.0
2017-05-16 15:35:00,66.5,66.52,66.49,66.52,70206.0,57.6136,57.631,57.605,57.631,70206.0
2017-05-16 15:40:00,66.52,66.53,66.51,66.52,84809.0,57.631,57.6396,57.6223,57.631,84809.0
2017-05-16 15:45:00,66.52,66.52,66.49,66.5,160755.0,57.631,57.631,57.605,57.6136,160755.0
2017-05-16 15:50:00,66.5,66.52,66.5,66.52,119685.0,57.6136,57.631,57.6136,57.631,119685.0
2017-05-16 15:55:00,66.52,66.53,66.51,66.53,370390.0,57.631,57.6396,57.6223,57.6396,370390.0
2017-05-17 09:30:00,65.91,65.97,65.85,65.96,487503.0,57.1025,57.1544,57.0505,57.1458,487503.0
2017-05-17 09:35:00,65.96,66.01,65.91,65.98,513317.0,57.1458,57.1891,57.1025,57.1631,513317.0
2017-05-17 09:40:00,65.98,65.98,65.88,65.9,326589.0,57.1631,57.1631,57.0765,57.0938,326589.0
2017-05-17 09:45:00,65.89,65.91,65.84,65.89,159519.0,57.0851,57.1025,57.0418,57.0851,159519.0
2017-05-17 09:50:00,65.9,65.91,65.79,65.79,313116.0,57.0938,57.1025,56.9985,56.9985,313116.0
2017-05-17 09:55:00,65.78,65.8,65.69,65.74,372290.0,56.9898,57.0072,56.9119,56.9552,372290.0
2017-05-17 10:00:00,65.74,65.74,65.65,65.7,739919.0,56.9552,56.9552,56.8772,56.9205,739919.0
2017-05-17 10:05:00,65.69,65.75,65.66,65.73,287183.0,56.9119,56.9638,56.8859,56.9465,287183.0
2017-05-17 10:10:00,65.73,65.76,65.65,65.66,223570.0,56.9465,56.9725,56.8772,56.8859,223570.0
2017-05-17 10:15:00,65.65,65.75,65.65,65.71,70667.0,56.8772,56.9638,56.8772,56.9292,70667.0
2017-05-17 10:20:00,65.7,65.72,65.64,65.64,232912.0,56.9205,56.9379,56.8685,56.8685,232912.0
2017-05-17 10:25:00,65.64,65.65,65.57,65.62,166599.0,56.8685,56.8772,56.8079,56.8512,166599.0
2017-05-17 10:30:00,65.62,65.69,65.62,65.66,127792.0,56.8512,56.9119,56.8512,56.8859,127792.0
2017-05-17 10:35:00,65.66,65.67,65.58,65.66,129104.0,56.8859,56.8945,56.8166,56.8859,129104.0
2017-05-17 10:40:00,65.65,65.71,65.65,65.71,108274.0,56.8772,56.9292,56.8772,56.9292,108274.0
2017-05-17 10:45:00,65.71,65.72,65.65,65.66,83518.0,56.9292,56.9379,56.8772,56.8859,83518.0
2017-05-17 10:50:00,65.67,65.68,65.55,65.57,71935.0,56.8945,56.9032,56.7906,56.8079,71935.0
2017-05-17 10:55:00,65.57,65.59,65.48,65.5,169991.0,56.8079,56.8252,56.7299,56.7473,169991.0
2017-05-17 11:00:00,65.5,65.52,65.43,65.45,157575.0,56.7473,56.7646,56.6866,56.7039,157575.0
2017-05-17 11:05:00,65.45,65.52,65.45,65.49,102043.0,56.7039,56.7646,56.7039,56.7386,102043.0
2017-05-17 11:10:00,65.5,65.62,65.49,65.61,84985.0,56.7473,56.8512,56.7386,56.8426,84985.0
2017-05-17 11:15:00,65.61,65.66,65.59,65.64,99521.0,56.8426,56.8859,56.8252,56.8685,99521.0
2017-05-17 11:20:00,65.64,65.65,65.61,65.63,71180.0,56.8685,56.8772,56.8426,56.8599,71180.0
2017-05-17 11:25:00,65.64,65.67,65.64,65.64,23940.0,56.8685,56.8945,56.8685,56.8685,23940.0
2017-05-17 11:30:00,65.65,65.67,65.57,65.59,63191.0,56.8772,56.8945,56.8079,56.8252,63191.0
2017-05-17 11:35:00,65.59,65.65,65.56,65.63,1130932.0,56.8252,56.8772,56.7992,56.8599,1130932.0
2017-05-17 11:40:00,65.64,65.68,65.63,65.65,76246.0,56.8685,56.9032,56.8599,56.8772,76246.0
2017-05-17 11:45:00,65.64,65.66,65.6,65.65,142165.0,56.8685,56.8859,56.8339,56.8772,142165.0
2017-05-17 11:50:00,65.65,65.65,65.6,65.6,51915.0,56.8772,56.8772,56.8339,56.8339,51915.0
2017-05-17 11:55:00,65.61,65.71,65.61,65.69,51218.0,56.8426,56.9292,56.8426,56.9119,51218.0
2017-05-17 12:00:00,65.69,65.69,65.64,65.65,14819.0,56.9119,56.9119,56.8685,56.8772,14819.0
2017-05-17 12:05:00,65.65,65.7,65.63,65.7,196737.0,56.8772,56.9205,56.8599,56.9205,196737.0
2017-05-17 12:10:00,65.69,65.69,65.66,65.68,34813.0,56.9119,56.9119,56.8859,56.9032,34813.0
2017-05-17 12:15:00,65.68,65.69,65.63,65.64,52586.0,56.9032,56.9119,56.8599,56.8685,52586.0
2017-05-17 12:20:00,65.64,65.65,65.61,65.63,73729.0,56.8685,56.8772,56.8426,56.8599,73729.0
2017-05-17 12:25:00,65.64,65.64,65.59,65.59,29258.0,56.8685,56.8685,56.8252,56.8252,29258.0
2017-05-17 12:30:00,65.6,65.61,65.57,65.6,46894.0,56.8339,56.8426,56.8079,56.8339,46894.0
2017-05-17 12:35:00,65.6,65.65,65.59,65.65,57956.0,56.8339,56.8772,56.8252,56.8772,57956.0
2017-05-17 12:40:00,65.65,65.67,65.63,65.66,39344.0,56.8772,56.8945,56.8599,56.8859,39344.0
2017-05-17 12:45:00,65.66,65.7,65.65,65.68,126457.0,56.8859,56.9205,56.8772,56.9032,126457.0
2017-05-17 12:50:00,65.68,65.69,65.66,65.69,75882.0,56.9032,56.9119,56.8859,56.9119,75882.0
2017-05-17 12:55:00,65.69,65.73,65.68,65.72,49293.0,56.9119,56.9465,56.9032,56.9379,49293.0
2017-05-17 13:00:00,65.72,65.72,65.67,65.69,34627.0,56.9379,56.9379,56.8945,56.9119,34627.0
2017-05-17 13:05:00,65.68,65.72,65.67,65.71,110616.0,56.9032,56.9379,56.8945,56.9292,110616.0
2017-05-17 13:10:00,65.7,65.72,65.66,65.69,38217.0,56.9205,56.9379,56.8859,56.9119,38217.0
2017-05-17 13:15:00,65.7,65.71,65.65,65.65,74457.0,56.9205,56.9292,56.8772,56.8772,74457.0
2017-05-17 13:20:00,65.65,65.69,65.63,65.67,96471.0,56.8772,56.9119,56.8599,56.8945,96471.0
2017-05-17 13:25:00,65.67,65.68,65.63,65.66,203255.0,56.8945,56.9032,56.8599,56.8859,203255.0
2017-05-17 13:30:00,65.66,65.69,65.63,65.67,245285.0,56.8859,56.9119,56.8599,56.8945,245285.0
2017-05-17 13:35:00,65.68,65.68,65.62,65.64,64426.0,56.9032,56.9032,56.8512,56.8685,64426.0
2017-05-17 13:40:00,65.64,65.64,65.59,65.6,119618.0,56.8685,56.8685,56.8252,56.8339,119618.0
2017-05-17 13:45:00,65.6,65.64,65.57,65.63,147673.0,56.8339,56.8685,56.8079,56.8599,147673.0
2017-05-17 13:50:00,65.63,65.63,65.6,65.62,40305.0,56.8599,56.8599,56.8339,56.8512,40305.0
2017-05-17 13:55:00,65.62,65.62,65.54,65.59,93828.0,56.8512,56.8512,56.7819,56.8252,93828.0
2017-05-17 14:00:00,65.58,65.64,65.57,65.64,109147.0,56.8166,56.8685,56.8079,56.8685,109147.0
2017-05-17 14:05:00,65.64,65.64,65.59,65.61,74715.0,56.8685,56.8685,56.8252,56.8426,74715.0
2017-05-17 14:10:00,65.61,65.61,65.54,65.56,104932.0,56.8426,56.8426,56.7819,56.7992,104932.0
2017-05-17 14:15:00,65.56,65.56,65.47,65.51,216424.0,56.7992,56.7992,56.7213,56.7559,216424.0
2017-05-17 14:20:00,65.51,65.52,65.41,65.46,98479.0,56.7559,56.7646,56.6693,56.7126,98479.0
2017-05-17 14:25:00,65.45,65.49,65.39,65.41,139256.0,56.7039,56.7386,56.652,56.6693,139256.0
2017-05-17 14:30:00,65.42,65.45,65.42,65.43,87316.0,56.6779,56.7039,56.6779,56.6866,87316.0
2017-05-17 14:35:00,65.42,65.44,65.37,65.38,115097.0,56.6779,56.6953,56.6346,56.6433,115097.0
2017-05-17 14:40:00,65.39,65.41,65.33,65.34,101118.0,56.652,56.6693,56.6,56.6086,101118.0
2017-05-17 14:45:00,65.34,65.34,65.28,65.3,131483.0,56.6086,56.6086,56.5567,56.574,131483.0
2017-05-17 14:50:00,65.3,65.38,65.29,65.38,161499.0,56.574,56.6433,56.5653,56.6433,161499.0
2017-05-17 14:55:00,65.37,65.41,65.36,65.4,83574.0,56.6346,56.6693,56.626,56.6606,83574.0
2017-05-17 15:00:00,65.39,65.42,65.36,65.41,157400.0,56.652,56.6779,56.626,56.6693,157400.0
2017-05-17 15:05:00,65.41,65.53,65.4,65.41,303472.0,56.6693,56.7732,56.6606,56.6693,303472.0
2017-05-17 15:10:00,65.4,65.43,65.35,65.42,151519.0,56.6606,56.6866,56.6173,56.6779,151519.0
2017-05-17 15:15:00,65.42,65.49,65.4,65.47,302325.0,56.6779,56.7386,56.6606,56.7213,302325.0
2017-05-17 15:20:00,65.47,65.54,65.46,65.46,92547.0,56.7213,56.7819,56.7126,56.7126,92547.0
2017-05-17 15:25:00,65.47,65.47,65.4,65.41,89704.0,56.7213,56.7213,56.6606,56.6693,89704.0
2017-05-17 15:30:00,65.4,65.47,65.4,65.45,180192.0,56.6606,56.7213,56.6606,56.7039,180192.0
2017-05-17 15:35:00,65.45,65.49,65.44,65.46,145846.0,56.7039,56.7386,56.6953,56.7126,145846.0
2017-05-17 15:40:00,65.47,65.47,65.31,65.33,367959.0,56.7213,56.7213,56.5826,56.6,367959.0
2017-05-17 15:45:00,65.33,65.36,65.28,65.32,414510.0,56.6,56.626,56.5567,56.5913,414510.0
2017-05-17 15:50:00,65.31,65.33,65.23,65.23,371173.0,56.5826,56.6,56.5133,56.5133,371173.0
2017-05-17 15:55:00,65.23,65.26,65.19,65.23,1021684.0,56.5133,56.5393,56.4787,56.5133,1021684.0
2017-05-18 09:30:00,65.01,65.15,64.8,64.83,516579.0,56.3227,56.444,56.1408,56.1668,516579.0
2017-05-18 09:35:00,64.83,64.95,64.8,64.95,469909.0,56.1668,56.2708,56.1408,56.2708,469909.0
2017-05-18 09:40:00,64.95,64.96,64.83,64.84,278417.0,56.2708,56.2794,56.1668,56.1755,278417.0
2017-05-18 09:45:00,64.84,64.87,64.74,64.76,550113.0,56.1755,56.2014,56.0888,56.1061,550113.0
2017-05-18 09:50:00,64.76,64.77,64.65,64.72,278070.0,56.1061,56.1148,56.0108,56.0715,278070.0
2017-05-18 09:55:00,64.72,64.81,64.66,64.76,380448.0,56.0715,56.1495,56.0195,56.1061,380448.0
2017-05-18 10:00:00,64.77,65.02,64.77,65.01,452403.0,56.1148,56.3314,56.1148,56.3227,452403.0
2017-05-18 10:05:00,65.0,65.08,64.96,65.07,304455.0,56.3141,56.3834,56.2794,56.3747,304455.0
2017-05-18 10:10:00,65.07,65.14,65.06,65.11,144131.0,56.3747,56.4354,56.3661,56.4094,144131.0
2017-05-18 10:15:00,65.1,65.1,65.05,65.09,112904.0,56.4007,56.4007,56.3574,56.392,112904.0
2017-05-18 10:20:00,65.09,65.09,65.03,65.04,47789.0,56.392,56.392,56.3401,56.3487,47789.0
2017-05-18 10:25:00,65.04,65.24,65.03,65.23,176076.0,56.3487,56.522,56.3401,56.5133,176076.0
2017-05-18 10:30:00,65.23,65.31,65.22,65.27,128953.0,56.5133,56.5826,56.5047,56.548,128953.0
2017-05-18 10:35:00,65.27,65.31,65.25,65.25,60198.0,56.548,56.5826,56.5307,56.5307,60198.0
2017-05-18 10:40:00,65.25,65.25,65.19,65.2,121001.0,56.5307,56.5307,56.4787,56.4873,121001.0
2017-05-18 10:45:00,65.19,65.21,65.17,65.2,147938.0,56.4787,56.496,56.4614,56.4873,147938.0
2017-05-18 10:50:00,65.21,65.23,65.18,65.23,206798.0,56.496,56.5133,56.47,56.5133,206798.0
2017-05-18 10:55:00,65.23,65.25,65.21,65.24,42754.0,56.5133,56.5307,56.496,56.522,42754.0
2017-05-18 11:00:00,65.24,65.33,65.24,65.32,37237.0,56.522,56.6,56.522,56.5913,37237.0
2017-05-18 11:05:00,65.32,65.35,65.28,65.33,37983.0,56.5913,56.6173,56.5567,56.6,37983.0
2017-05-18 11:10:00,65.32,65.33,65.25,65.25,39126.0,56.5913,56.6,56.5307,56.5307,39126.0
2017-05-18 11:15:00,65.26,65.29,65.23,65.26,38213.0,56.5393,56.5653,56.5133,56.5393,38213.0
2017-05-18 11:20:00,65.26,65.37,65.25,65.36,299025.0,56.5393,56.6346,56.5307,56.626,299025.0
2017-05-18 11:25:00,65.36,65.38,65.34,65.34,264228.0,56.626,56.6433,56.6086,56.6086,264228.0
2017-05-18 11:30:00,65.35,65.38,65.33,65.36,72279.0,56.6173,56.6433,56.6,56.626,72279.0
2017-05-18 11:35:00,65.36,65.36,65.23,65.24,113489.0,56.626,56.626,56.5133,56.522,113489.0
2017-05-18 11:40:00,65.24,65.26,65.18,65.18,67892.0,56.522,56.5393,56.47,56.47,67892.0
2017-05-18 11:45:00,65.18,65.26,65.18,65.26,50795.0,56.47,56.5393,56.47,56.5393,50795.0
2017-05-18 11:50:00,65.26,65.28,65.23,65.24,25824.0,56.5393,56.5567,56.5133,56.522,25824.0
2017-05-18 11:55:00,65.23,65.24,65.2,65.22,62327.0,56.5133,56.522,56.4873,56.5047,62327.0
2017-05-18 12:00:00,65.22,65.25,65.14,65.17,169669.0,56.5047,56.5307,56.4354,56.4614,169669.0
2017-05-18 12:05:00,65.17,65.21,65.14,65.16,66490.0,56.4614,56.496,56.4354,56.4527,66490.0
2017-05-18 12:10:00,65.16,65.21,65.16,65.17,67589.0,56.4527,56.496,56.4527,56.4614,67589.0
2017-05-18 12:15:00,65.17,65.19,65.14,65.15,52907.0,56.4614,56.4787,56.4354,56.444,52907.0
2017-05-18 12:20:00,65.15,65.26,65.15,65.23,137929.0,56.444,56.5393,56.444,56.5133,137929.0
2017-05-18 12:25:00,65.23,65.31,65.22,65.27,106995.0,56.5133,56.5826,56.5047,56.548,106995.0
2017-05-18 12:30:00,65.27,65.33,65.25,65.29,176701.0,56.548,56.6,56.5307,56.5653,176701.0
2017-05-18 12:35:00,65.28,65.3,65.28,65.29,142645.0,56.5567,56.574,56.5567,56.5653,142645.0
2017-05-18 12:40:00,65.29,65.3,65.27,65.28,71410.0,56.5653,56.574,56.548,56.5567,71410.0
2017-05-18 12:45:00,65.28,65.28,65.22,65.25,38507.0,56.5567,56.5567,56.5047,56.5307,38507.0
2017-05-18 12:50:00,65.25,65.25,65.19,65.2,96328.0,56.5307,56.5307,56.4787,56.4873,96328.0
2017-05-18 12:55:00,65.2,65.26,65.19,65.25,466719.0,56.4873,56.5393,56.4787,56.5307,466719.0
2017-05-18 13:00:00,65.26,65.27,65.21,65.22,76295.0,56.5393,56.548,56.496,56.5047,76295.0
2017-05-18 13:05:00,65.22,65.22,65.17,65.18,19718.0,56.5047,56.5047,56.4614,56.47,19718.0
2017-05-18 13:10:00,65.19,65.2,65.17,65.19,15505.0,56.4787,56.4873,56.4614,56.4787,15505.0
2017-05-18 13:15:00,65.18,65.25,65.18,65.23,73103.0,56.47,56.5307,56.47,56.5133,73103.0
2017-05-18 13:20:00,65.23,65.23,65.21,65.21,38234.0,56.5133,56.5133,56.496,56.496,38234.0
2017-05-18 13:25:00,65.2,65.22,65.17,65.18,89041.0,56.4873,56.5047,56.4614,56.47,89041.0
2017-05-18 13:30:00,65.18,65.22,65.15,65.21,125777.0,56.47,56.5047,56.444,56.496,125777.0
2017-05-18 13:35:00,65.21,65.24,65.18,65.23,78671.0,56.496,56.522,56.47,56.5133,78671.0
2017-05-18 13:40:00,65.23,65.26,65.2,65.23,48375.0,56.5133,56.5393,56.4873,56.5133,48375.0
2017-05-18 13:45:00,65.24,65.25,65.2,65.22,97334.0,56.522,56.5307,56.4873,56.5047,97334.0
2017-05-18 13:50:00,65.21,65.33,65.21,65.32,64010.0,56.496,56.6,56.496,56.5913,64010.0
2017-05-18 13:55:00,65.33,65.4,65.33,65.36,132892.0,56.6,56.6606,56.6,56.626,132892.0
2017-05-18 14:00:00,65.35,65.53,65.35,65.5,249891.0,56.6173,56.7732,56.6173,56.7473,249891.0
2017-05-18 14:05:00,65.5,65.59,65.47,65.58,143561.0,56.7473,56.8252,56.7213,56.8166,143561.0
2017-05-18 14:10:00,65.59,65.6,65.52,65.54,99147.0,56.8252,56.8339,56.7646,56.7819,99147.0
2017-05-18 14:15:00,65.55,65.55,65.49,65.52,45511.0,56.7906,56.7906,56.7386,56.7646,45511.0
2017-05-18 14:20:00,65.52,65.59,65.52,65.56,203154.0,56.7646,56.8252,56.7646,56.7992,203154.0
2017-05-18 14:25:00,65.57,65.6,65.54,65.55,96234.0,56.8079,56.8339,56.7819,56.7906,96234.0
2017-05-18 14:30:00,65.55,65.69,65.55,65.65,285996.0,56.7906,56.9119,56.7906,56.8772,285996.0
2017-05-18 14:35:00,65.65,65.65,65.62,65.63,42741.0,56.8772,56.8772,56.8512,56.8599,42741.0
2017-05-18 14:40:00,65.63,65.65,65.6,65.61,246130.0,56.8599,56.8772,56.8339,56.8426,246130.0
2017-05-18 14:45:00,65.61,65.62,65.54,65.6,90905.0,56.8426,56.8512,56.7819,56.8339,90905.0
2017-05-18 14:50:00,65.61,65.61,65.51,65.53,61728.0,56.8426,56.8426,56.7559,56.7732,61728.0
2017-05-18 14:55:00,65.53,65.54,65.49,65.51,52481.0,56.7732,56.7819,56.7386,56.7559,52481.0
2017-05-18 15:00:00,65.51,65.55,65.5,65.52,52121.0,56.7559,56.7906,56.7473,56.7646,52121.0
2017-05-18 15:05:00,65.52,65.53,65.45,65.52,120543.0,56.7646,56.7732,56.7039,56.7646,120543.0
2017-05-18 15:10:00,65.51,65.54,65.47,65.49,163045.0,56.7559,56.7819,56.7213,56.7386,163045.0
2017-05-18 15:15:00,65.49,65.51,65.43,65.44,79921.0,56.7386,56.7559,56.6866,56.6953,79921.0
2017-05-18 15:20:00,65.44,65.48,65.38,65.45,291144.0,56.6953,56.7299,56.6433,56.7039,291144.0
2017-05-18 15:25:00,65.45,65.46,65.39,65.43,102596.0,56.7039,56.7126,56.652,56.6866,102596.0
2017-05-18 15:30:00,65.43,65.45,65.39,65.41,146039.0,56.6866,56.7039,56.652,56.6693,146039.0
2017-05-18 15:35:00,65.41,65.48,65.4,65.47,88909.0,56.6693,56.7299,56.6606,56.7213,88909.0
2017-05-18 15:40:00,65.47,65.48,65.39,65.4,377822.0,56.7213,56.7299,56.652,56.6606,377822.0
2017-05-18 15:45:00,65.41,65.49,65.41,65.47,574808.0,56.6693,56.7386,56.6693,56.7213,574808.0
2017-05-18 15:50:00,65.47,65.5,65.42,65.42,479797.0,56.7213,56.7473,56.6779,56.6779,479797.0
2017-05-18 15:55:00,65.42,65.43,65.3,65.32,1678462.0,56.6779,56.6866,56.574,56.5913,1678462.0
2017-05-19 09:30:00,65.51,65.72,65.51,65.66,385625.0,56.7559,56.9379,56.7559,56.8859,385625.0
2017-05-19 09:35:00,65.66,65.78,65.62,65.78,214213.0,56.8859,56.9898,56.8512,56.9898,214213.0
2017-05-19 09:40:00,65.78,65.82,65.75,65.75,193502.0,56.9898,57.0245,56.9638,56.9638,193502.0
2017-05-19 09:45:00,65.75,65.82,65.75,65.81,163064.0,56.9638,57.0245,56.9638,57.0158,163064.0
2017-05-19 09:50:00,65.81,65.88,65.79,65.84,240789.0,57.0158,57.0765,56.9985,57.0418,240789.0
2017-05-19 09:55:00,65.84,65.87,65.83,65.85,137491.0,57.0418,57.0678,57.0332,57.0505,137491.0
2017-05-19 10:00:00,65.85,65.98,65.84,65.97,168287.0,57.0505,57.1631,57.0418,57.1544,168287.0
2017-05-19 10:05:00,65.97,65.98,65.91,65.92,62460.0,57.1544,57.1631,57.1025,57.1111,62460.0
2017-05-19 10:10:00,65.93,66.03,65.93,66.02,122798.0,57.1198,57.2064,57.1198,57.1978,122798.0
2017-05-19 10:15:00,66.02,66.05,65.97,65.98,223740.0,57.1978,57.2238,57.1544,57.1631,223740.0
2017-05-19 10:20:00,65.97,66.01,65.97,65.99,98842.0,57.1544,57.1891,57.1544,57.1718,98842.0
2017-05-19 10:25:00,65.99,66.09,65.97,66.03,102982.0,57.1718,57.2584,57.1544,57.2064,102982.0
2017-05-19 10:30:00,66.03,66.04,65.99,66.0,165865.0,57.2064,57.2151,57.1718,57.1804,165865.0
2017-05-19 10:35:00,66.0,66.04,65.98,66.04,50942.0,57.1804,57.2151,57.1631,57.2151,50942.0
2017-05-19 10:40:00,66.05,66.05,65.98,65.99,56120.0,57.2238,57.2238,57.1631,57.1718,56120.0
2017-05-19 10:45:00,65.99,66.06,65.99,66.02,52340.0,57.1718,57.2324,57.1718,57.1978,52340.0
2017-05-19 10:50:00,66.02,66.1,66.0,66.07,78276.0,57.1978,57.2671,57.1804,57.2411,78276.0
2017-05-19 10:55:00,66.07,66.08,66.05,66.06,23569.0,57.2411,57.2498,57.2238,57.2324,23569.0
2017-05-19 11:00:00,66.06,66.06,66.0,66.02,66069.0,57.2324,57.2324,57.1804,57.1978,66069.0
2017-05-19 11:05:00,66.03,66.12,66.02,66.08,77195.0,57.2064,57.2844,57.1978,57.2498,77195.0
2017-05-19 11:10:00,66.08,66.11,66.05,66.05,82077.0,57.2498,57.2757,57.2238,57.2238,82077.0
2017-05-19 11:15:00,66.05,66.07,66.02,66.02,33592.0,57.2238,57.2411,57.1978,57.1978,33592.0
2017-05-19 11:20:00,66.02,66.04,66.01,66.03,148160.0,57.1978,57.2151,57.1891,57.2064,148160.0
2017-05-19 11:25:00,66.04,66.08,66.04,66.08,66347.0,57.2151,57.2498,57.2151,57.2498,66347.0
2017-05-19 11:30:00,66.08,66.11,66.05,66.09,56093.0,57.2498,57.2757,57.2238,57.2584,56093.0
2017-05-19 11:35:00,66.08,66.08,66.03,66.06,48289.0,57.2498,57.2498,57.2064,57.2324,48289.0
2017-05-19 11:40:00,66.06,66.09,66.04,66.09,19573.0,57.2324,57.2584,57.2151,57.2584,19573.0
2017-05-19 11:45:00,66.08,66.12,66.08,66.12,44684.0,57.2498,57.2844,57.2498,57.2844,44684.0
2017-05-19 11:50:00,66.12,66.14,66.1,66.13,56833.0,57.2844,57.3017,57.2671,57.2931,56833.0
2017-05-19 11:55:00,66.13,66.15,66.11,66.14,52854.0,57.2931,57.3104,57.2757,57.3017,52854.0
2017-05-19 12:00:00,66.15,66.21,66.14,66.18,121884.0,57.3104,57.3624,57.3017,57.3364,121884.0
2017-05-19 12:05:00,66.19,66.23,66.18,66.22,87122.0,57.3451,57.3797,57.3364,57.371,87122.0
2017-05-19 12:10:00,66.22,66.23,66.19,66.23,103834.0,57.371,57.3797,57.3451,57.3797,103834.0
2017-05-19 12:15:00,66.23,66.24,66.19,66.2,94498.0,57.3797,57.3884,57.3451,57.3537,94498.0
2017-05-19 12:20:00,66.21,66.22,66.19,66.21,35899.0,57.3624,57.371,57.3451,57.3624,35899.0
2017-05-19 12:25:00,66.21,66.23,66.2,66.23,79235.0,57.3624,57.3797,57.3537,57.3797,79235.0
2017-05-19 12:30:00,66.23,66.28,66.22,66.26,105774.0,57.3797,57.423,57.371,57.4057,105774.0
2017-05-19 12:35:00,66.26,66.26,66.24,66.25,49829.0,57.4057,57.4057,57.3884,57.397,49829.0
2017-05-19 12:40:00,66.25,66.28,66.23,66.26,57453.0,57.397,57.423,57.3797,57.4057,57453.0
2017-05-19 12:45:00,66.26,66.29,66.26,66.28,46393.0,57.4057,57.4317,57.4057,57.423,46393.0
2017-05-19 12:50:00,66.29,66.33,66.28,66.31,58219.0,57.4317,57.4663,57.423,57.449,58219.0
2017-05-19 12:55:00,66.32,66.34,66.31,66.31,54122.0,57.4577,57.475,57.449,57.449,54122.0
2017-05-19 13:00:00,66.31,66.32,66.27,66.28,120680.0,57.449,57.4577,57.4144,57.423,120680.0
2017-05-19 13:05:00,66.28,66.29,66.22,66.23,399998.0,57.423,57.4317,57.371,57.3797,399998.0
2017-05-19 13:10:00,66.24,66.27,66.23,66.25,82413.0,57.3884,57.4144,57.3797,57.397,82413.0
2017-05-19 13:15:00,66.26,66.29,66.26,66.28,55559.0,57.4057,57.4317,57.4057,57.423,55559.0
2017-05-19 13:20:00,66.29,66.3,66.28,66.29,17282.0,57.4317,57.4404,57.423,57.4317,17282.0
2017-05-19 13:25:00,66.3,66.32,66.29,66.3,41609.0,57.4404,57.4577,57.4317,57.4404,41609.0
2017-05-19 13:30:00,66.3,66.3,66.25,66.27,92516.0,57.4404,57.4404,57.397,57.4144,92516.0
2017-05-19 13:35:00,66.27,66.29,66.27,66.28,72166.0,57.4144,57.4317,57.4144,57.423,72166.0
2017-05-19 13:40:00,66.27,66.28,66.25,66.27,26676.0,57.4144,57.423,57.397,57.4144,26676.0
2017-05-19 13:45:00,66.27,66.32,66.27,66.3,36399.0,57.4144,57.4577,57.4144,57.4404,36399.0
2017-05-19 13:50:00,66.3,66.34,66.29,66.34,35508.0,57.4404,57.475,57.4317,57.475,35508.0
2017-05-19 13:55:00,66.34,66.37,66.34,66.36,40932.0,57.475,57.501,57.475,57.4923,40932.0
2017-05-19 14:00:00,66.36,66.41,66.36,66.37,175809.0,57.4923,57.5357,57.4923,57.501,175809.0
2017-05-19 14:05:00,66.37,66.37,66.33,66.36,126776.0,57.501,57.501,57.4663,57.4923,126776.0
2017-05-19 14:10:00,66.36,66.4,66.35,66.39,77611.0,57.4923,57.527,57.4837,57.5183,77611.0
2017-05-19 14:15:00,66.39,66.4,66.37,66.38,30945.0,57.5183,57.527,57.501,57.5097,30945.0
2017-05-19 14:20:00,66.37,66.38,66.34,66.34,26063.0,57.501,57.5097,57.475,57.475,26063.0
2017-05-19 14:25:00,66.35,66.38,66.34,66.38,60688.0,57.4837,57.5097,57.475,57.5097,60688.0
2017-05-19 14:30:00,66.37,66.42,66.36,66.41,39926.0,57.501,57.5443,57.4923,57.5357,39926.0
2017-05-19 14:35:00,66.4,66.41,66.38,66.41,41678.0,57.527,57.5357,57.5097,57.5357,41678.0
2017-05-19 14:40:00,66.41,66.46,66.41,66.45,194702.0,57.5357,57.579,57.5357,57.5703,194702.0
2017-05-19 14:45:00,66.44,66.45,66.4,66.41,60687.0,57.5616,57.5703,57.527,57.5357,60687.0
2017-05-19 14:50:00,66.41,66.43,66.39,66.39,75357.0,57.5357,57.553,57.5183,57.5183,75357.0
2017-05-19 14:55:00,66.39,66.41,66.37,66.39,109408.0,57.5183,57.5357,57.501,57.5183,109408.0
2017-05-19 15:00:00,66.39,66.4,66.35,66.37,74076.0,57.5183,57.527,57.4837,57.501,74076.0
2017-05-19 15:05:00,66.37,66.39,66.21,66.21,251905.0,57.501,57.5183,57.3624,57.3624,251905.0
2017-05-19 15:10:00,66.21,66.26,66.2,66.26,255879.0,57.3624,57.4057,57.3537,57.4057,255879.0
2017-05-19 15:15:00,66.26,66.28,66.22,66.22,159297.0,57.4057,57.423,57.371,57.371,159297.0
2017-05-19 15:20:00,66.23,66.26,66.19,66.23,126268.0,57.3797,57.4057,57.3451,57.3797,126268.0
2017-05-19 15:25:00,66.23,66.26,66.19,66.2,237344.0,57.3797,57.4057,57.3451,57.3537,237344.0
2017-05-19 15:30:00,66.19,66.2,66.13,66.17,253337.0,57.3451,57.3537,57.2931,57.3277,253337.0
2017-05-19 15:35:00,66.16,66.21,66.13,66.2,183115.0,57.3191,57.3624,57.2931,57.3537,183115.0
2017-05-19 15:40:00,66.2,66.21,66.14,66.15,191236.0,57.3537,57.3624,57.3017,57.3104,191236.0
2017-05-19 15:45:00,66.14,66.16,66.12,66.14,268934.0,57.3017,57.3191,57.2844,57.3017,268934.0
2017-05-19 15:50:00,66.15,66.18,66.14,66.15,388003.0,57.3104,57.3364,57.3017,57.3104,388003.0
2017-05-19 15:55:00,66.15,66.19,66.14,66.19,864660.0,57.3104,57.3451,57.3017,57.3451,864660.0
2017-05-22 09:30:00,66.66,66.72,66.57,66.66,399329.0,57.7522,57.8042,57.6743,57.7522,399329.0
2017-05-22 09:35:00,66.66,66.74,66.64,66.74,238861.0,57.7522,57.8216,57.7349,57.8216,238861.0
2017-05-22 09:40:00,66.74,66.76,66.6,66.62,256335.0,57.8216,57.8389,57.7003,57.7176,256335.0
2017-05-22 09:45:00,66.63,66.74,66.63,66.71,201894.0,57.7263,57.8216,57.7263,57.7956,201894.0
2017-05-22 09:50:00,66.71,66.71,66.61,66.62,109670.0,57.7956,57.7956,57.7089,57.7176,109670.0
2017-05-22 09:55:00,66.62,66.64,66.56,66.62,33668.0,57.7176,57.7349,57.6656,57.7176,33668.0
2017-05-22 10:00:00,66.61,66.68,66.58,66.67,87274.0,57.7089,57.7696,57.6829,57.7609,87274.0
2017-05-22 10:05:00,66.68,66.71,66.64,66.67,71572.0,57.7696,57.7956,57.7349,57.7609,71572.0
2017-05-22 10:10:00,66.67,66.68,66.61,66.63,59880.0,57.7609,57.7696,57.7089,57.7263,59880.0
2017-05-22 10:15:00,66.63,66.69,66.63,66.68,42572.0,57.7263,57.7782,57.7263,57.7696,42572.0
2017-05-22 10:20:00,66.68,66.7,66.62,66.62,65561.0,57.7696,57.7869,57.7176,57.7176,65561.0
2017-05-22 10:25:00,66.61,66.67,66.59,66.67,33181.0,57.7089,57.7609,57.6916,57.7609,33181.0
2017-05-22 10:30:00,66.67,66.67,66.55,66.56,105289.0,57.7609,57.7609,57.6569,57.6656,105289.0
2017-05-22 10:35:00,66.56,66.59,66.52,66.57,62274.0,57.6656,57.6916,57.631,57.6743,62274.0
2017-05-22 10:40:00,66.56,66.58,66.51,66.57,49866.0,57.6656,57.6829,57.6223,57.6743,49866.0
2017-05-22 10:45:00,66.57,66.59,66.47,66.47,129859.0,57.6743,57.6916,57.5876,57.5876,129859.0
2017-05-22 10:50:00,66.48,66.55,66.47,66.53,100131.0,57.5963,57.6569,57.5876,57.6396,100131.0
2017-05-22 10:55:00,66.52,66.55,66.49,66.54,146256.0,57.631,57.6569,57.605,57.6483,146256.0
2017-05-22 11:00:00,66.53,66.54,66.5,66.52,41817.0,57.6396,57.6483,57.6136,57.631,41817.0
2017-05-22 11:05:00,66.53,66.56,66.52,66.54,56040.0,57.6396,57.6656,57.631,57.6483,56040.0
2017-05-22 11:10:00,66.55,66.59,66.55,66.58,113877.0,57.6569,57.6916,57.6569,57.6829,113877.0
2017-05-22 11:15:00,66.58,66.65,66.58,66.65,58889.0,57.6829,57.7436,57.6829,57.7436,58889.0
2017-05-22 11:20:00,66.65,66.67,66.61,66.66,148090.0,57.7436,57.7609,57.7089,57.7522,148090.0
2017-05-22 11:25:00,66.67,66.67,66.62,66.65,33329.0,57.7609,57.7609,57.7176,57.7436,33329.0
2017-05-22 11:30:00,66.64,66.67,66.62,66.64,19720.0,57.7349,57.7609,57.7176,57.7349,19720.0
2017-05-22 11:35:00,66.63,66.63,66.55,66.58,36542.0,57.7263,57.7263,57.6569,57.6829,36542.0
2017-05-22 11:40:00,66.59,66.6,66.55,66.55,13682.0,57.6916,57.7003,57.6569,57.6569,13682.0
2017-05-22 11:45:00,66.55,66.57,66.53,66.55,105113.0,57.6569,57.6743,57.6396,57.6569,105113.0
2017-05-22 11:50:00,66.55,66.57,66.54,66.55,29776.0,57.6569,57.6743,57.6483,57.6569,29776.0
2017-05-22 11:55:00,66.56,66.61,66.55,66.61,88233.0,57.6656,57.7089,57.6569,57.7089,88233.0
2017-05-22 12:00:00,66.61,66.64,66.59,66.61,68461.0,57.7089,57.7349,57.6916,57.7089,68461.0
2017-05-22 12:05:00,66.61,66.62,66.59,66.6,27974.0,57.7089,57.7176,57.6916,57.7003,27974.0
2017-05-22 12:10:00,66.61,66.67,66.6,66.64,36619.0,57.7089,57.7609,57.7003,57.7349,36619.0
2017-05-22 12:15:00,66.65,66.7,66.64,66.67,33572.0,57.7436,57.7869,57.7349,57.7609,33572.0
2017-05-22 12:20:00,66.66,66.67,66.65,66.67,15988.0,57.7522,57.7609,57.7436,57.7609,15988.0
2017-05-22 12:25:00,66.66,66.68,66.65,66.66,14469.0,57.7522,57.7696,57.7436,57.7522,14469.0
2017-05-22 12:30:00,66.66,66.68,66.65,66.66,23604.0,57.7522,57.7696,57.7436,57.7522,23604.0
2017-05-22 12:35:00,66.66,66.66,66.64,66.64,15034.0,57.7522,57.7522,57.7349,57.7349,15034.0
2017-05-22 12:40:00,66.65,66.67,66.63,66.65,21749.0,57.7436,57.7609,57.7263,57.7436,21749.0
2017-05-22 12:45:00,66.65,66.65,66.63,66.64,33568.0,57.7436,57.7436,57.7263,57.7349,33568.0
2017-05-22 12:50:00,66.64,66.64,66.61,66.62,54198.0,57.7349,57.7349,57.7089,57.7176,54198.0
2017-05-22 12:55:00,66.62,66.63,66.59,66.6,28187.0,57.7176,57.7263,57.6916,57.7003,28187.0
2017-05-22 13:00:00,66.6,66.62,66.58,66.58,24918.0,57.7003,57.7176,57.6829,57.6829,24918.0
2017-05-22 13:05:00,66.58,66.63,66.58,66.61,29183.0,57.6829,57.7263,57.6829,57.7089,29183.0
2017-05-22 13:10:00,66.62,66.63,66.61,66.62,12568.0,57.7176,57.7263,57.7089,57.7176,12568.0
2017-05-22 13:15:00,66.62,66.62,66.58,66.59,15784.0,57.7176,57.7176,57.6829,57.6916,15784.0
2017-05-22 13:20:00,66.59,66.61,66.59,66.61,12522.0,57.6916,57.7089,57.6916,57.7089,12522.0
2017-05-22 13:25:00,66.62,66.62,66.6,66.62,5261.0,57.7176,57.7176,57.7003,57.7176,5261.0
2017-05-22 13:30:00,66.62,66.63,66.58,66.6,29106.0,57.7176,57.7263,57.6829,57.7003,29106.0
2017-05-22 13:35:00,66.59,66.62,66.58,66.61,10832.0,57.6916,57.7176,57.6829,57.7089,10832.0
2017-05-22 13:40:00,66.6,66.62,66.6,66.62,9791.0,57.7003,57.7176,57.7003,57.7176,9791.0
2017-05-22 13:45:00,66.62,66.62,66.58,66.61,13398.0,57.7176,57.7176,57.6829,57.7089,13398.0
2017-05-22 13:50:00,66.62,66.64,66.61,66.61,11859.0,57.7176,57.7349,57.7089,57.7089,11859.0
2017-05-22 13:55:00,66.62,66.62,66.59,66.6,25022.0,57.7176,57.7176,57.6916,57.7003,25022.0
2017-05-22 14:00:00,66.6,66.62,66.58,66.61,31638.0,57.7003,57.7176,57.6829,57.7089,31638.0
2017-05-22 14:05:00,66.62,66.63,66.59,66.63,67899.0,57.7176,57.7263,57.6916,57.7263,67899.0
2017-05-22 14:10:00,66.62,66.64,66.61,66.64,70802.0,57.7176,57.7349,57.7089,57.7349,70802.0
2017-05-22 14:15:00,66.64,66.65,66.61,66.62,15903.0,57.7349,57.7436,57.7089,57.7176,15903.0
2017-05-22 14:20:00,66.62,66.64,66.58,66.59,15951.0,57.7176,57.7349,57.6829,57.6916,15951.0
2017-05-22 14:25:00,66.59,66.63,66.59,66.62,10957.0,57.6916,57.7263,57.6916,57.7176,10957.0
2017-05-22 14:30:00,66.63,66.64,66.61,66.61,19345.0,57.7263,57.7349,57.7089,57.7089,19345.0
2017-05-22 14:35:00,66.61,66.64,66.61,66.63,12298.0,57.7089,57.7349,57.7089,57.7263,12298.0
2017-05-22 14:40:00,66.63,66.66,66.63,66.64,39693.0,57.7263,57.7522,57.7263,57.7349,39693.0
2017-05-22 14:45:00,66.63,66.64,66.62,66.64,20575.0,57.7263,57.7349,57.7176,57.7349,20575.0
2017-05-22 14:50:00,66.63,66.64,66.63,66.63,16918.0,57.7263,57.7349,57.7263,57.7263,16918.0
2017-05-22 14:55:00,66.64,66.64,66.59,66.61,19112.0,57.7349,57.7349,57.6916,57.7089,19112.0
2017-05-22 15:00:00,66.61,66.63,66.6,66.61,9050.0,57.7089,57.7263,57.7003,57.7089,9050.0
2017-05-22 15:05:00,66.61,66.64,66.61,66.64,40450.0,57.7089,57.7349,57.7089,57.7349,40450.0
2017-05-22 15:10:00,66.64,66.66,66.64,66.64,22963.0,57.7349,57.7522,57.7349,57.7349,22963.0
2017-05-22 15:15:00,66.64,66.65,66.62,66.63,19406.0,57.7349,57.7436,57.7176,57.7263,19406.0
2017-05-22 15:20:00,66.63,66.64,66.61,66.64,92839.0,57.7263,57.7349,57.7089,57.7349,92839.0
2017-05-22 15:25:00,66.64,66.65,66.62,66.64,51546.0,57.7349,57.7436,57.7176,57.7349,51546.0
2017-05-22 15:30:00,66.64,66.66,66.63,66.66,45542.0,57.7349,57.7522,57.7263,57.7522,45542.0
2017-05-22 15:35:00,66.65,66.7,66.65,66.68,54071.0,57.7436,57.7869,57.7436,57.7696,54071.0
2017-05-22 15:40:00,66.67,66.7,66.67,66.67,105116.0,57.7609,57.7869,57.7609,57.7609,105116.0
2017-05-22 15:45:00,66.67,66.68,66.64,66.67,173638.0,57.7609,57.7696,57.7349,57.7609,173638.0
2017-05-22 15:50:00,66.68,66.7,66.67,66.69,202970.0,57.7696,57.7869,57.7609,57.7782,202970.0
2017-05-22 15:55:00,66.7,66.7,66.62,66.66,324676.0,57.7869,57.7869,57.7176,57.7522,324676.0
2017-05-23 09:30:00,66.78,66.81,66.7,66.73,125145.0,57.8562,57.8822,57.7869,57.8129,125145.0
2017-05-23 09:35:00,66.73,66.74,66.64,66.69,116464.0,57.8129,57.8216,57.7349,57.7782,116464.0
2017-05-23 09:40:00,66.69,66.71,66.61,66.66,129293.0,57.7782,57.7956,57.7089,57.7522,129293.0
2017-05-23 09:45:00,66.64,66.64,66.56,66.58,164305.0,57.7349,57.7349,57.6656,57.6829,164305.0
2017-05-23 09:50:00,66.58,66.58,66.53,66.55,60475.0,57.6829,57.6829,57.6396,57.6569,60475.0
2017-05-23 09:55:00,66.56,66.58,66.52,66.56,64926.0,57.6656,57.6829,57.631,57.6656,64926.0
2017-05-23 10:00:00,66.55,66.57,66.5,66.54,65460.0,57.6569,57.6743,57.6136,57.6483,65460.0
2017-05-23 10:05:00,66.55,66.59,66.51,66.58,91336.0,57.6569,57.6916,57.6223,57.6829,91336.0
2017-05-23 10:10:00,66.58,66.59,66.52,66.57,50405.0,57.6829,57.6916,57.631,57.6743,50405.0
2017-05-23 10:15:00,66.56,66.62,66.56,66.61,40319.0,57.6656,57.7176,57.6656,57.7089,40319.0
2017-05-23 10:20:00,66.62,66.67,66.61,66.65,57829.0,57.7176,57.7609,57.7089,57.7436,57829.0
2017-05-23 10:25:00,66.65,66.69,66.65,66.67,41659.0,57.7436,57.7782,57.7436,57.7609,41659.0
2017-05-23 10:30:00,66.67,66.71,66.65,66.7,37081.0,57.7609,57.7956,57.7436,57.7869,37081.0
2017-05-23 10:35:00,66.7,66.7,66.66,66.67,50020.0,57.7869,57.7869,57.7522,57.7609,50020.0
2017-05-23 10:40:00,66.68,66.7,66.67,66.68,77805.0,57.7696,57.7869,57.7609,57.7696,77805.0
2017-05-23 10:45:00,66.67,66.72,66.67,66.7,47912.0,57.7609,57.8042,57.7609,57.7869,47912.0
2017-05-23 10:50:00,66.72,66.73,66.7,66.73,21674.0,57.8042,57.8129,57.7869,57.8129,21674.0
2017-05-23 10:55:00,66.74,66.76,66.71,66.76,60141.0,57.8216,57.8389,57.7956,57.8389,60141.0
2017-05-23 11:00:00,66.76,66.77,66.72,66.76,60286.0,57.8389,57.8475,57.8042,57.8389,60286.0
2017-05-23 11:05:00,66.76,66.77,66.73,66.76,56342.0,57.8389,57.8475,57.8129,57.8389,56342.0
2017-05-23 11:10:00,66.77,66.77,66.74,66.77,34927.0,57.8475,57.8475,57.8216,57.8475,34927.0
2017-05-23 11:15:00,66.77,66.8,66.76,66.8,57874.0,57.8475,57.8735,57.8389,57.8735,57874.0
2017-05-23 11:20:00,66.8,66.82,66.79,66.81,39153.0,57.8735,57.8909,57.8649,57.8822,39153.0
2017-05-23 11:25:00,66.81,66.85,66.81,66.85,54611.0,57.8822,57.9169,57.8822,57.9169,54611.0
2017-05-23 11:30:00,66.85,66.86,66.81,66.82,105403.0,57.9169,57.9255,57.8822,57.8909,105403.0
2017-05-23 11:35:00,66.82,66.85,66.82,66.82,95544.0,57.8909,57.9169,57.8909,57.8909,95544.0
2017-05-23 11:40:00,66.82,66.86,66.81,66.83,24477.0,57.8909,57.9255,57.8822,57.8995,24477.0
2017-05-23 11:45:00,66.83,66.87,66.83,66.85,110950.0,57.8995,57.9342,57.8995,57.9169,110950.0
2017-05-23 11:50:00,66.85,66.86,66.82,66.82,86312.0,57.9169,57.9255,57.8909,57.8909,86312.0
2017-05-23 11:55:00,66.82,66.83,66.77,66.78,62740.0,57.8909,57.8995,57.8475,57.8562,62740.0
2017-05-23 12:00:00,66.78,66.82,66.77,66.8,52592.0,57.8562,57.8909,57.8475,57.8735,52592.0
2017-05-23 12:05:00,66.79,66.84,66.77,66.84,1586787.0,57.8649,57.9082,57.8475,57.9082,1586787.0
2017-05-23 12:10:00,66.83,66.84,66.81,66.82,34896.0,57.8995,57.9082,57.8822,57.8909,34896.0
2017-05-23 12:15:00,66.83,66.83,66.8,66.81,13540.0,57.8995,57.8995,57.8735,57.8822,13540.0
2017-05-23 12:20:00,66.8,66.83,66.8,66.81,15345.0,57.8735,57.8995,57.8735,57.8822,15345.0
2017-05-23 12:25:00,66.81,66.82,66.76,66.77,229886.0,57.8822,57.8909,57.8389,57.8475,229886.0
2017-05-23 12:30:00,66.76,66.78,66.75,66.76,42987.0,57.8389,57.8562,57.8302,57.8389,42987.0
2017-05-23 12:35:00,66.77,66.8,66.76,66.8,13296.0,57.8475,57.8735,57.8389,57.8735,13296.0
2017-05-23 12:40:00,66.81,66.83,66.79,66.8,47329.0,57.8822,57.8995,57.8649,57.8735,47329.0
2017-05-23 12:45:00,66.8,66.81,66.78,66.8,29164.0,57.8735,57.8822,57.8562,57.8735,29164.0
2017-05-23 12:50:00,66.8,66.8,66.77,66.78,32257.0,57.8735,57.8735,57.8475,57.8562,32257.0
2017-05-23 12:55:00,66.78,66.81,66.78,66.79,54036.0,57.8562,57.8822,57.8562,57.8649,54036.0
2017-05-23 13:00:00,66.8,66.83,66.79,66.82,33944.0,57.8735,57.8995,57.8649,57.8909,33944.0
2017-05-23 13:05:00,66.82,66.83,66.81,66.82,32009.0,57.8909,57.8995,57.8822,57.8909,32009.0
2017-05-23 13:10:00,66.83,66.87,66.81,66.87,29331.0,57.8995,57.9342,57.8822,57.9342,29331.0
2017-05-23 13:15:00,66.86,66.87,66.84,66.84,27013.0,57.9255,57.9342,57.9082,57.9082,27013.0
2017-05-23 13:20:00,66.84,66.86,66.83,66.84,48666.0,57.9082,57.9255,57.8995,57.9082,48666.0
2017-05-23 13:25:00,66.84,66.84,66.81,66.82,30777.0,57.9082,57.9082,57.8822,57.8909,30777.0
2017-05-23 13:30:00,66.81,66.83,66.8,66.83,34555.0,57.8822,57.8995,57.8735,57.8995,34555.0
2017-05-23 13:35:00,66.83,66.83,66.81,66.82,33110.0,57.8995,57.8995,57.8822,57.8909,33110.0
2017-05-23 13:40:00,66.81,66.83,66.8,66.81,31108.0,57.8822,57.8995,57.8735,57.8822,31108.0
2017-05-23 13:45:00,66.81,66.82,66.79,66.81,47141.0,57.8822,57.8909,57.8649,57.8822,47141.0
2017-05-23 13:50:00,66.81,66.83,66.81,66.82,40672.0,57.8822,57.8995,57.8822,57.8909,40672.0
2017-05-23 13:55:00,66.82,66.82,66.79,66.81,25151.0,57.8909,57.8909,57.8649,57.8822,25151.0
2017-05-23 14:00:00,66.81,66.82,66.79,66.82,18422.0,57.8822,57.8909,57.8649,57.8909,18422.0
2017-05-23 14:05:00,66.83,66.84,66.79,66.79,236018.0,57.8995,57.9082,57.8649,57.8649,236018.0
2017-05-23 14:10:00,66.8,66.81,66.77,66.78,81566.0,57.8735,57.8822,57.8475,57.8562,81566.0
2017-05-23 14:15:00,66.77,66.78,66.74,66.75,121239.0,57.8475,57.8562,57.8216,57.8302,121239.0
2017-05-23 14:20:00,66.75,66.77,66.73,66.77,73613.0,57.8302,57.8475,57.8129,57.8475,73613.0
2017-05-23 14:25:00,66.76,66.77,66.74,66.76,65615.0,57.8389,57.8475,57.8216,57.8389,65615.0
2017-05-23 14:30:00,66.76,66.79,66.75,66.76,63160.0,57.8389,57.8649,57.8302,57.8389,63160.0
2017-05-23 14:35:00,66.76,66.8,66.75,66.8,67266.0,57.8389,57.8735,57.8302,57.8735,67266.0
2017-05-23 14:40:00,66.8,66.8,66.79,66.8,70044.0,57.8735,57.8735,57.8649,57.8735,70044.0
2017-05-23 14:45:00,66.8,66.84,66.8,66.82,124903.0,57.8735,57.9082,57.8735,57.8909,124903.0
2017-05-23 14:50:00,66.82,66.83,66.8,66.81,93167.0,57.8909,57.8995,57.8735,57.8822,93167.0
2017-05-23 14:55:00,66.81,66.83,66.8,66.82,70251.0,57.8822,57.8995,57.8735,57.8909,70251.0
2017-05-23 15:00:00,66.82,66.83,66.8,66.83,56597.0,57.8909,57.8995,57.8735,57.8995,56597.0
2017-05-23 15:05:00,66.83,66.84,66.8,66.81,52322.0,57.8995,57.9082,57.8735,57.8822,52322.0
2017-05-23 15:10:00,66.81,66.81,66.78,66.79,47205.0,57.8822,57.8822,57.8562,57.8649,47205.0
2017-05-23 15:15:00,66.79,66.8,66.77,66.78,67532.0,57.8649,57.8735,57.8475,57.8562,67532.0
2017-05-23 15:20:00,66.78,66.78,66.75,66.78,76593.0,57.8562,57.8562,57.8302,57.8562,76593.0
2017-05-23 15:25:00,66.78,66.8,66.76,66.78,47312.0,57.8562,57.8735,57.8389,57.8562,47312.0
2017-05-23 15:30:00,66.78,66.79,66.74,66.76,230641.0,57.8562,57.8649,57.8216,57.8389,230641.0
2017-05-23 15:35:00,66.76,66.8,66.75,66.78,172935.0,57.8389,57.8735,57.8302,57.8562,172935.0
2017-05-23 15:40:00,66.78,66.79,66.74,66.75,147862.0,57.8562,57.8649,57.8216,57.8302,147862.0
2017-05-23 15:45:00,66.75,66.79,66.73,66.78,162072.0,57.8302,57.8649,57.8129,57.8562,162072.0
2017-05-23 15:50:00,66.78,66.79,66.76,66.79,228147.0,57.8562,57.8649,57.8389,57.8649,228147.0
2017-05-23 15:55:00,66.79,66.81,66.79,66.8,474415.0,57.8649,57.8822,57.8649,57.8735,474415.0
2017-05-24 09:30:00,66.89,66.95,66.81,66.94,98822.0,57.9515,58.0035,57.8822,57.9948,98822.0
2017-05-24 09:35:00,66.94,66.97,66.89,66.91,124635.0,57.9948,58.0208,57.9515,57.9688,124635.0
2017-05-24 09:40:00,66.92,66.99,66.89,66.99,72583.0,57.9775,58.0381,57.9515,58.0381,72583.0
2017-05-24 09:45:00,66.98,67.06,66.98,67.05,149003.0,58.0295,58.0988,58.0295,58.0901,149003.0
2017-05-24 09:50:00,67.04,67.07,67.03,67.05,108276.0,58.0815,58.1075,58.0728,58.0901,108276.0
2017-05-24 09:55:00,67.06,67.07,67.04,67.05,89837.0,58.0988,58.1075,58.0815,58.0901,89837.0
2017-05-24 10:00:00,67.05,67.1,67.02,67.03,65822.0,58.0901,58.1334,58.0641,58.0728,65822.0
2017-05-24 10:05:00,67.02,67.09,67.02,67.05,77226.0,58.0641,58.1248,58.0641,58.0901,77226.0
2017-05-24 10:10:00,67.05,67.09,67.03,67.08,91176.0,58.0901,58.1248,58.0728,58.1161,91176.0
2017-05-24 10:15:00,67.08,67.09,67.06,67.07,89419.0,58.1161,58.1248,58.0988,58.1075,89419.0
2017-05-24 10:20:00,67.06,67.09,67.02,67.08,54092.0,58.0988,58.1248,58.0641,58.1161,54092.0
2017-05-24 10:25:00,67.09,67.13,67.08,67.08,41381.0,58.1248,58.1594,58.1161,58.1161,41381.0
2017-05-24 10:30:00,67.08,67.09,67.05,67.06,43522.0,58.1161,58.1248,58.0901,58.0988,43522.0
2017-05-24 10:35:00,67.06,67.13,67.05,67.1,230366.0,58.0988,58.1594,58.0901,58.1334,230366.0
2017-05-24 10:40:00,67.09,67.1,67.04,67.04,32826.0,58.1248,58.1334,58.0815,58.0815,32826.0
2017-05-24 10:45:00,67.04,67.08,67.02,67.03,78948.0,58.0815,58.1161,58.0641,58.0728,78948.0
2017-05-24 10:50:00,67.03,67.04,66.99,67.02,117718.0,58.0728,58.0815,58.0381,58.0641,117718.0
2017-05-24 10:55:00,67.03,67.03,66.97,66.97,41483.0,58.0728,58.0728,58.0208,58.0208,41483.0
2017-05-24 11:00:00,66.97,67.0,66.92,66.93,32679.0,58.0208,58.0468,57.9775,57.9862,32679.0
2017-05-24 11:05:00,66.93,66.95,66.92,66.94,163402.0,57.9862,58.0035,57.9775,57.9948,163402.0
2017-05-24 11:10:00,66.95,66.95,66.91,66.92,88849.0,58.0035,58.0035,57.9688,57.9775,88849.0
2017-05-24 11:15:00,66.92,66.94,66.91,66.92,29303.0,57.9775,57.9948,57.9688,57.9775,29303.0
2017-05-24 11:20:00,66.93,66.94,66.91,66.91,22580.0,57.9862,57.9948,57.9688,57.9688,22580.0
2017-05-24 11:25:00,66.92,66.93,66.91,66.92,26610.0,57.9775,57.9862,57.9688,57.9775,26610.0
2017-05-24 11:30:00,66.92,66.95,66.89,66.89,106623.0,57.9775,58.0035,57.9515,57.9515,106623.0
2017-05-24 11:35:00,66.88,66.89,66.83,66.89,136800.0,57.9428,57.9515,57.8995,57.9515,136800.0
2017-05-24 11:40:00,66.88,66.9,66.86,66.88,236181.0,57.9428,57.9602,57.9255,57.9428,236181.0
2017-05-24 11:45:00,66.88,66.89,66.85,66.87,32605.0,57.9428,57.9515,57.9169,57.9342,32605.0
2017-05-24 11:50:00,66.87,66.87,66.81,66.85,60183.0,57.9342,57.9342,57.8822,57.9169,60183.0
2017-05-24 11:55:00,66.85,66.86,66.83,66.83,41190.0,57.9169,57.9255,57.8995,57.8995,41190.0
2017-05-24 12:00:00,66.83,66.85,66.78,66.78,91376.0,57.8995,57.9169,57.8562,57.8562,91376.0
2017-05-24 12:05:00,66.79,66.82,66.78,66.78,85260.0,57.8649,57.8909,57.8562,57.8562,85260.0
2017-05-24 12:10:00,66.78,66.8,66.77,66.78,35684.0,57.8562,57.8735,57.8475,57.8562,35684.0
2017-05-24 12:15:00,66.77,66.79,66.76,66.77,28592.0,57.8475,57.8649,57.8389,57.8475,28592.0
2017-05-24 12:20:00,66.78,66.81,66.78,66.78,20469.0,57.8562,57.8822,57.8562,57.8562,20469.0
2017-05-24 12:25:00,66.78,66.81,66.78,66.79,26364.0,57.8562,57.8822,57.8562,57.8649,26364.0
2017-05-24 12:30:00,66.79,66.8,66.79,66.79,11357.0,57.8649,57.8735,57.8649,57.8649,11357.0
2017-05-24 12:35:00,66.79,66.8,66.75,66.76,115628.0,57.8649,57.8735,57.8302,57.8389,115628.0
2017-05-24 12:40:00,66.76,66.77,66.72,66.74,41787.0,57.8389,57.8475,57.8042,57.8216,41787.0
2017-05-24 12:45:00,66.73,66.75,66.73,66.74,60535.0,57.8129,57.8302,57.8129,57.8216,60535.0
2017-05-24 12:50:00,66.75,66.78,66.75,66.76,14688.0,57.8302,57.8562,57.8302,57.8389,14688.0
2017-05-24 12:55:00,66.76,66.77,66.73,66.74,79681.0,57.8389,57.8475,57.8129,57.8216,79681.0
2017-05-24 13:00:00,66.73,66.76,66.72,66.73,30453.0,57.8129,57.8389,57.8042,57.8129,30453.0
2017-05-24 13:05:00,66.74,66.77,66.73,66.74,43308.0,57.8216,57.8475,57.8129,57.8216,43308.0
2017-05-24 13:10:00,66.75,66.76,66.74,66.75,23382.0,57.8302,57.8389,57.8216,57.8302,23382.0
2017-05-24 13:15:00,66.75,66.77,66.73,66.74,60664.0,57.8302,57.8475,57.8129,57.8216,60664.0
2017-05-24 13:20:00,66.74,66.75,66.7,66.72,44925.0,57.8216,57.8302,57.7869,57.8042,44925.0
2017-05-24 13:25:00,66.73,66.74,66.72,66.73,27013.0,57.8129,57.8216,57.8042,57.8129,27013.0
2017-05-24 13:30:00,66.73,66.75,66.73,66.75,16896.0,57.8129,57.8302,57.8129,57.8302,16896.0
2017-05-24 13:35:00,66.75,66.76,66.74,66.75,54350.0,57.8302,57.8389,57.8216,57.8302,54350.0
2017-05-24 13:40:00,66.75,66.76,66.72,66.76,28638.0,57.8302,57.8389,57.8042,57.8389,28638.0
2017-05-24 13:45:00,66.76,66.76,66.73,66.73,54721.0,57.8389,57.8389,57.8129,57.8129,54721.0
2017-05-24 13:50:00,66.73,66.74,66.72,66.72,18270.0,57.8129,57.8216,57.8042,57.8042,18270.0
2017-05-24 13:55:00,66.72,66.74,66.72,66.73,44831.0,57.8042,57.8216,57.8042,57.8129,44831.0
2017-05-24 14:00:00,66.73,66.78,66.67,66.69,103785.0,57.8129,57.8562,57.7609,57.7782,103785.0
2017-05-24 14:05:00,66.7,66.77,66.69,66.76,70330.0,57.7869,57.8475,57.7782,57.8389,70330.0
2017-05-24 14:10:00,66.75,66.81,66.73,66.81,96159.0,57.8302,57.8822,57.8129,57.8822,96159.0
2017-05-24 14:15:00,66.81,66.87,66.8,66.85,110239.0,57.8822,57.9342,57.8735,57.9169,110239.0
2017-05-24 14:20:00,66.86,66.86,66.81,66.81,40669.0,57.9255,57.9255,57.8822,57.8822,40669.0
2017-05-24 14:25:00,66.81,66.85,66.81,66.83,24265.0,57.8822,57.9169,57.8822,57.8995,24265.0
2017-05-24 14:30:00,66.83,66.83,66.81,66.82,38885.0,57.8995,57.8995,57.8822,57.8909,38885.0
2017-05-24 14:35:00,66.82,66.83,66.8,66.8,38522.0,57.8909,57.8995,57.8735,57.8735,38522.0
2017-05-24 14:40:00,66.81,66.83,66.8,66.81,31542.0,57.8822,57.8995,57.8735,57.8822,31542.0
2017-05-24 14:45:00,66.81,66.84,66.8,66.84,30263.0,57.8822,57.9082,57.8735,57.9082,30263.0
2017-05-24 14:50:00,66.84,66.84,66.81,66.82,80559.0,57.9082,57.9082,57.8822,57.8909,80559.0
2017-05-24 14:55:00,66.82,66.83,66.78,66.83,73733.0,57.8909,57.8995,57.8562,57.8995,73733.0
2017-05-24 15:00:00,66.83,66.84,66.8,66.81,33724.0,57.8995,57.9082,57.8735,57.8822,33724.0
2017-05-24 15:05:00,66.81,66.81,66.77,66.79,64876.0,57.8822,57.8822,57.8475,57.8649,64876.0
2017-05-24 15:10:00,66.78,66.81,66.77,66.8,34531.0,57.8562,57.8822,57.8475,57.8735,34531.0
2017-05-24 15:15:00,66.8,66.82,66.78,66.81,69585.0,57.8735,57.8909,57.8562,57.8822,69585.0
2017-05-24 15:20:00,66.81,66.84,66.81,66.82,44998.0,57.8822,57.9082,57.8822,57.8909,44998.0
2017-05-24 15:25:00,66.83,66.85,66.82,66.84,32053.0,57.8995,57.9169,57.8909,57.9082,32053.0
2017-05-24 15:30:00,66.84,66.87,66.84,66.85,76604.0,57.9082,57.9342,57.9082,57.9169,76604.0
2017-05-24 15:35:00,66.84,66.88,66.84,66.86,83733.0,57.9082,57.9428,57.9082,57.9255,83733.0
2017-05-24 15:40:00,66.85,66.89,66.85,66.88,255995.0,57.9169,57.9515,57.9169,57.9428,255995.0
2017-05-24 15:45:00,66.88,66.89,66.85,66.87,225538.0,57.9428,57.9515,57.9169,57.9342,225538.0
2017-05-24 15:50:00,66.87,66.91,66.86,66.88,345262.0,57.9342,57.9688,57.9255,57.9428,345262.0
2017-05-24 15:55:00,66.88,66.92,66.87,66.88,1090524.0,57.9428,57.9775,57.9342,57.9428,1090524.0
2017-05-25 09:30:00,67.04,67.15,66.99,67.03,217201.0,58.0815,58.1768,58.0381,58.0728,217201.0
2017-05-25 09:35:00,67.02,67.06,67.0,67.04,111442.0,58.0641,58.0988,58.0468,58.0815,111442.0
2017-05-25 09:40:00,67.04,67.09,67.02,67.05,56934.0,58.0815,58.1248,58.0641,58.0901,56934.0
2017-05-25 09:45:00,67.05,67.18,67.03,67.15,83663.0,58.0901,58.2028,58.0728,58.1768,83663.0
2017-05-25 09:50:00,67.15,67.19,67.14,67.18,56392.0,58.1768,58.2114,58.1681,58.2028,56392.0
2017-05-25 09:55:00,67.19,67.2,67.12,67.14,154047.0,58.2114,58.2201,58.1508,58.1681,154047.0
2017-05-25 10:00:00,67.15,67.16,67.12,67.13,32373.0,58.1768,58.1854,58.1508,58.1594,32373.0
2017-05-25 10:05:00,67.14,67.18,67.13,67.15,78495.0,58.1681,58.2028,58.1594,58.1768,78495.0
2017-05-25 10:10:00,67.15,67.25,67.15,67.22,84170.0,58.1768,58.2634,58.1768,58.2374,84170.0
2017-05-25 10:15:00,67.22,67.23,67.17,67.17,35499.0,58.2374,58.2461,58.1941,58.1941,35499.0
2017-05-25 10:20:00,67.18,67.2,67.17,67.17,49683.0,58.2028,58.2201,58.1941,58.1941,49683.0
2017-05-25 10:25:00,67.18,67.21,67.18,67.2,39714.0,58.2028,58.2287,58.2028,58.2201,39714.0
2017-05-25 10:30:00,67.2,67.24,67.19,67.24,39821.0,58.2201,58.2547,58.2114,58.2547,39821.0
2017-05-25 10:35:00,67.24,67.26,67.18,67.22,84272.0,58.2547,58.2721,58.2028,58.2374,84272.0
2017-05-25 10:40:00,67.21,67.21,67.17,67.19,110808.0,58.2287,58.2287,58.1941,58.2114,110808.0
2017-05-25 10:45:00,67.19,67.24,67.19,67.24,93079.0,58.2114,58.2547,58.2114,58.2547,93079.0
2017-05-25 10:50:00,67.24,67.27,67.23,67.25,29805.0,58.2547,58.2807,58.2461,58.2634,29805.0
2017-05-25 10:55:00,67.26,67.27,67.23,67.23,78379.0,58.2721,58.2807,58.2461,58.2461,78379.0
2017-05-25 11:00:00,67.23,67.26,67.22,67.25,55219.0,58.2461,58.2721,58.2374,58.2634,55219.0
2017-05-25 11:05:00,67.25,67.3,67.25,67.3,144955.0,58.2634,58.3067,58.2634,58.3067,144955.0
2017-05-25 11:10:00,67.3,67.32,67.23,67.23,86680.0,58.3067,58.324,58.2461,58.2461,86680.0
2017-05-25 11:15:00,67.23,67.28,67.23,67.26,58275.0,58.2461,58.2894,58.2461,58.2721,58275.0
2017-05-25 11:20:00,67.27,67.29,67.22,67.24,62810.0,58.2807,58.2981,58.2374,58.2547,62810.0
2017-05-25 11:25:00,67.23,67.27,67.23,67.27,29029.0,58.2461,58.2807,58.2461,58.2807,29029.0
2017-05-25 11:30:00,67.26,67.28,67.23,67.24,256762.0,58.2721,58.2894,58.2461,58.2547,256762.0
2017-05-25 11:35:00,67.23,67.23,67.15,67.17,89680.0,58.2461,58.2461,58.1768,58.1941,89680.0
2017-05-25 11:40:00,67.17,67.17,67.12,67.13,33207.0,58.1941,58.1941,58.1508,58.1594,33207.0
2017-05-25 11:45:00,67.13,67.17,67.11,67.16,65540.0,58.1594,58.1941,58.1421,58.1854,65540.0
2017-05-25 11:50:00,67.16,67.18,67.15,67.15,25835.0,58.1854,58.2028,58.1768,58.1768,25835.0
2017-05-25 11:55:00,67.15,67.15,67.11,67.11,40170.0,58.1768,58.1768,58.1421,58.1421,40170.0
2017-05-25 12:00:00,67.12,67.14,67.08,67.12,125227.0,58.1508,58.1681,58.1161,58.1508,125227.0
2017-05-25 12:05:00,67.11,67.11,67.09,67.09,17999.0,58.1421,58.1421,58.1248,58.1248,17999.0
2017-05-25 12:10:00,67.1,67.1,67.04,67.06,45038.0,58.1334,58.1334,58.0815,58.0988,45038.0
2017-05-25 12:15:00,67.06,67.08,67.02,67.06,129651.0,58.0988,58.1161,58.0641,58.0988,129651.0
2017-05-25 12:20:00,67.06,67.14,67.06,67.13,85593.0,58.0988,58.1681,58.0988,58.1594,85593.0
2017-05-25 12:25:00,67.13,67.14,67.11,67.12,23758.0,58.1594,58.1681,58.1421,58.1508,23758.0
2017-05-25 12:30:00,67.12,67.18,67.12,67.17,57160.0,58.1508,58.2028,58.1508,58.1941,57160.0
2017-05-25 12:35:00,67.17,67.21,67.17,67.19,28736.0,58.1941,58.2287,58.1941,58.2114,28736.0
2017-05-25 12:40:00,67.19,67.21,67.18,67.19,83986.0,58.2114,58.2287,58.2028,58.2114,83986.0
2017-05-25 12:45:00,67.19,67.2,67.17,67.19,16757.0,58.2114,58.2201,58.1941,58.2114,16757.0
2017-05-25 12:50:00,67.19,67.21,67.18,67.2,29451.0,58.2114,58.2287,58.2028,58.2201,29451.0
2017-05-25 12:55:00,67.2,67.21,67.18,67.21,28304.0,58.2201,58.2287,58.2028,58.2287,28304.0
2017-05-25 13:00:00,67.21,67.23,67.18,67.19,37805.0,58.2287,58.2461,58.2028,58.2114,37805.0
2017-05-25 13:05:00,67.19,67.2,67.16,67.19,86399.0,58.2114,58.2201,58.1854,58.2114,86399.0
2017-05-25 13:10:00,67.18,67.2,67.16,67.18,25534.0,58.2028,58.2201,58.1854,58.2028,25534.0
2017-05-25 13:15:00,67.19,67.2,67.15,67.18,31758.0,58.2114,58.2201,58.1768,58.2028,31758.0
2017-05-25 13:20:00,67.18,67.21,67.18,67.19,18207.0,58.2028,58.2287,58.2028,58.2114,18207.0
2017-05-25 13:25:00,67.19,67.2,67.17,67.19,20575.0,58.2114,58.2201,58.1941,58.2114,20575.0
2017-05-25 13:30:00,67.18,67.19,67.13,67.14,86212.0,58.2028,58.2114,58.1594,58.1681,86212.0
2017-05-25 13:35:00,67.15,67.17,67.14,67.16,45636.0,58.1768,58.1941,58.1681,58.1854,45636.0
2017-05-25 13:40:00,67.16,67.19,67.15,67.17,26554.0,58.1854,58.2114,58.1768,58.1941,26554.0
2017-05-25 13:45:00,67.18,67.18,67.15,67.16,30184.0,58.2028,58.2028,58.1768,58.1854,30184.0
2017-05-25 13:50:00,67.17,67.19,67.16,67.18,39226.0,58.1941,58.2114,58.1854,58.2028,39226.0
2017-05-25 13:55:00,67.19,67.2,67.18,67.2,33217.0,58.2114,58.2201,58.2028,58.2201,33217.0
2017-05-25 14:00:00,67.2,67.2,67.15,67.15,50609.0,58.2201,58.2201,58.1768,58.1768,50609.0
2017-05-25 14:05:00,67.15,67.19,67.15,67.17,45719.0,58.1768,58.2114,58.1768,58.1941,45719.0
2017-05-25 14:10:00,67.17,67.17,67.15,67.16,40279.0,58.1941,58.1941,58.1768,58.1854,40279.0
2017-05-25 14:15:00,67.15,67.17,67.15,67.16,24881.0,58.1768,58.1941,58.1768,58.1854,24881.0
2017-05-25 14:20:00,67.16,67.22,67.16,67.21,134305.0,58.1854,58.2374,58.1854,58.2287,134305.0
2017-05-25 14:25:00,67.21,67.21,67.18,67.2,80414.0,58.2287,58.2287,58.2028,58.2201,80414.0
2017-05-25 14:30:00,67.19,67.24,67.19,67.23,39336.0,58.2114,58.2547,58.2114,58.2461,39336.0
2017-05-25 14:35:00,67.23,67.29,67.23,67.29,32528.0,58.2461,58.2981,58.2461,58.2981,32528.0
2017-05-25 14:40:00,67.29,67.3,67.27,67.28,34597.0,58.2981,58.3067,58.2807,58.2894,34597.0
2017-05-25 14:45:00,67.28,67.32,67.27,67.28,74783.0,58.2894,58.324,58.2807,58.2894,74783.0
2017-05-25 14:50:00,67.28,67.29,67.25,67.27,44172.0,58.2894,58.2981,58.2634,58.2807,44172.0
2017-05-25 14:55:00,67.27,67.3,67.26,67.27,48792.0,58.2807,58.3067,58.2721,58.2807,48792.0
2017-05-25 15:00:00,67.27,67.32,67.27,67.3,67406.0,58.2807,58.324,58.2807,58.3067,67406.0
2017-05-25 15:05:00,67.31,67.31,67.27,67.27,61697.0,58.3154,58.3154,58.2807,58.2807,61697.0
2017-05-25 15:10:00,67.28,67.31,67.26,67.3,60614.0,58.2894,58.3154,58.2721,58.3067,60614.0
2017-05-25 15:15:00,67.3,67.31,67.28,67.3,83506.0,58.3067,58.3154,58.2894,58.3067,83506.0
2017-05-25 15:20:00,67.3,67.3,67.27,67.3,94136.0,58.3067,58.3067,58.2807,58.3067,94136.0
2017-05-25 15:25:00,67.3,67.31,67.27,67.28,73097.0,58.3067,58.3154,58.2807,58.2894,73097.0
2017-05-25 15:30:00,67.28,67.3,67.27,67.29,76829.0,58.2894,58.3067,58.2807,58.2981,76829.0
2017-05-25 15:35:00,67.3,67.31,67.28,67.3,122589.0,58.3067,58.3154,58.2894,58.3067,122589.0
2017-05-25 15:40:00,67.31,67.34,67.29,67.32,91517.0,58.3154,58.3414,58.2981,58.324,91517.0
2017-05-25 15:45:00,67.32,67.42,67.31,67.4,159842.0,58.324,58.4107,58.3154,58.3934,159842.0
2017-05-25 15:50:00,67.4,67.4,67.3,67.34,259346.0,58.3934,58.3934,58.3067,58.3414,259346.0
2017-05-25 15:55:00,67.34,67.38,67.31,67.34,820071.0,58.3414,58.376,58.3154,58.3414,820071.0
2017-05-26 09:30:00,67.24,67.32,67.21,67.28,185788.0,58.2547,58.324,58.2287,58.2894,185788.0
2017-05-26 09:35:00,67.29,67.31,67.23,67.27,135491.0,58.2981,58.3154,58.2461,58.2807,135491.0
2017-05-26 09:40:00,67.26,67.32,67.24,67.31,89750.0,58.2721,58.324,58.2547,58.3154,89750.0
2017-05-26 09:45:00,67.31,67.37,67.28,67.34,60521.0,58.3154,58.3674,58.2894,58.3414,60521.0
2017-05-26 09:50:00,67.35,67.42,67.34,67.4,31701.0,58.35,58.4107,58.3414,58.3934,31701.0
2017-05-26 09:55:00,67.39,67.42,67.36,67.41,130354.0,58.3847,58.4107,58.3587,58.402,130354.0
2017-05-26 10:00:00,67.41,67.42,67.37,67.42,64189.0,58.402,58.4107,58.3674,58.4107,64189.0
2017-05-26 10:05:00,67.42,67.42,67.32,67.33,60109.0,58.4107,58.4107,58.324,58.3327,60109.0
2017-05-26 10:10:00,67.33,67.37,67.32,67.37,78424.0,58.3327,58.3674,58.324,58.3674,78424.0
2017-05-26 10:15:00,67.37,67.38,67.32,67.37,51248.0,58.3674,58.376,58.324,58.3674,51248.0
2017-05-26 10:20:00,67.37,67.39,67.33,67.38,49776.0,58.3674,58.3847,58.3327,58.376,49776.0
2017-05-26 10:25:00,67.38,67.38,67.35,67.36,148615.0,58.376,58.376,58.35,58.3587,148615.0
2017-05-26 10:30:00,67.37,67.4,67.34,67.37,78671.0,58.3674,58.3934,58.3414,58.3674,78671.0
2017-05-26 10:35:00,67.37,67.4,67.36,67.39,52965.0,58.3674,58.3934,58.3587,58.3847,52965.0
2017-05-26 10:40:00,67.4,67.42,67.38,67.39,59543.0,58.3934,58.4107,58.376,58.3847,59543.0
2017-05-26 10:45:00,67.4,67.4,67.37,67.39,75220.0,58.3934,58.3934,58.3674,58.3847,75220.0
2017-05-26 10:50:00,67.4,67.4,67.37,67.39,56185.0,58.3934,58.3934,58.3674,58.3847,56185.0
2017-05-26 10:55:00,67.39,67.4,67.35,67.35,45896.0,58.3847,58.3934,58.35,58.35,45896.0
2017-05-26 11:00:00,67.35,67.41,67.35,67.41,66732.0,58.35,58.402,58.35,58.402,66732.0
2017-05-26 11:05:00,67.4,67.42,67.39,67.41,133103.0,58.3934,58.4107,58.3847,58.402,133103.0
2017-05-26 11:10:00,67.42,67.43,67.38,67.39,69265.0,58.4107,58.4194,58.376,58.3847,69265.0
2017-05-26 11:15:00,67.39,67.41,67.37,67.38,49961.0,58.3847,58.402,58.3674,58.376,49961.0
2017-05-26 11:20:00,67.38,67.39,67.36,67.38,105088.0,58.376,58.3847,58.3587,58.376,105088.0
2017-05-26 11:25:00,67.39,67.4,67.38,67.39,53783.0,58.3847,58.3934,58.376,58.3847,53783.0
2017-05-26 11:30:00,67.38,67.41,67.37,67.39,82166.0,58.376,58.402,58.3674,58.3847,82166.0
2017-05-26 11:35:00,67.4,67.4,67.35,67.36,189748.0,58.3934,58.3934,58.35,58.3587,189748.0
2017-05-26 11:40:00,67.35,67.36,67.33,67.35,46223.0,58.35,58.3587,58.3327,58.35,46223.0
2017-05-26 11:45:00,67.35,67.38,67.34,67.37,41779.0,58.35,58.376,58.3414,58.3674,41779.0
2017-05-26 11:50:00,67.37,67.37,67.34,67.34,67934.0,58.3674,58.3674,58.3414,58.3414,67934.0
2017-05-26 11:55:00,67.34,67.36,67.33,67.35,42705.0,58.3414,58.3587,58.3327,58.35,42705.0
2017-05-26 12:00:00,67.36,67.41,67.36,67.41,38400.0,58.3587,58.402,58.3587,58.402,38400.0
2017-05-26 12:05:00,67.4,67.44,67.4,67.43,115459.0,58.3934,58.428,58.3934,58.4194,115459.0
2017-05-26 12:10:00,67.42,67.45,67.42,67.44,33867.0,58.4107,58.4367,58.4107,58.428,33867.0
2017-05-26 12:15:00,67.43,67.45,67.43,67.45,17811.0,58.4194,58.4367,58.4194,58.4367,17811.0
2017-05-26 12:20:00,67.45,67.45,67.42,67.43,15292.0,58.4367,58.4367,58.4107,58.4194,15292.0
2017-05-26 12:25:00,67.42,67.44,67.41,67.43,86987.0,58.4107,58.428,58.402,58.4194,86987.0
2017-05-26 12:30:00,67.43,67.44,67.41,67.43,18936.0,58.4194,58.428,58.402,58.4194,18936.0
2017-05-26 12:35:00,67.43,67.46,67.42,67.46,32631.0,58.4194,58.4453,58.4107,58.4453,32631.0
2017-05-26 12:40:00,67.46,67.48,67.46,67.47,22741.0,58.4453,58.4627,58.4453,58.454,22741.0
2017-05-26 12:45:00,67.48,67.48,67.46,67.47,25837.0,58.4627,58.4627,58.4453,58.454,25837.0
2017-05-26 12:50:00,67.47,67.49,67.46,67.48,22885.0,58.454,58.4713,58.4453,58.4627,22885.0
2017-05-26 12:55:00,67.48,67.48,67.46,67.48,31914.0,58.4627,58.4627,58.4453,58.4627,31914.0
2017-05-26 13:00:00,67.48,67.49,67.46,67.47,22006.0,58.4627,58.4713,58.4453,58.454,22006.0
2017-05-26 13:05:00,67.47,67.49,67.46,67.47,29598.0,58.454,58.4713,58.4453,58.454,29598.0
2017-05-26 13:10:00,67.47,67.5,67.47,67.49,30929.0,58.454,58.48,58.454,58.4713,30929.0
2017-05-26 13:15:00,67.49,67.49,67.45,67.46,49475.0,58.4713,58.4713,58.4367,58.4453,49475.0
2017-05-26 13:20:00,67.46,67.47,67.44,67.45,19056.0,58.4453,58.454,58.428,58.4367,19056.0
2017-05-26 13:25:00,67.45,67.47,67.44,67.46,25137.0,58.4367,58.454,58.428,58.4453,25137.0
2017-05-26 13:30:00,67.47,67.48,67.46,67.47,9981.0,58.454,58.4627,58.4453,58.454,9981.0
2017-05-26 13:35:00,67.48,67.48,67.44,67.45,19125.0,58.4627,58.4627,58.428,58.4367,19125.0
2017-05-26 13:40:00,67.46,67.46,67.43,67.46,31606.0,58.4453,58.4453,58.4194,58.4453,31606.0
2017-05-26 13:45:00,67.45,67.47,67.43,67.45,25924.0,58.4367,58.454,58.4194,58.4367,25924.0
2017-05-26 13:50:00,67.45,67.47,67.45,67.45,19597.0,58.4367,58.454,58.4367,58.4367,19597.0
2017-05-26 13:55:00,67.46,67.46,67.44,67.44,22319.0,58.4453,58.4453,58.428,58.428,22319.0
2017-05-26 14:00:00,67.44,67.45,67.42,67.45,51490.0,58.428,58.4367,58.4107,58.4367,51490.0
2017-05-26 14:05:00,67.44,67.45,67.43,67.45,23256.0,58.428,58.4367,58.4194,58.4367,23256.0
2017-05-26 14:10:00,67.45,67.46,67.44,67.44,31972.0,58.4367,58.4453,58.428,58.428,31972.0
2017-05-26 14:15:00,67.44,67.45,67.42,67.42,31592.0,58.428,58.4367,58.4107,58.4107,31592.0
2017-05-26 14:20:00,67.42,67.45,67.42,67.43,18499.0,58.4107,58.4367,58.4107,58.4194,18499.0
2017-05-26 14:25:00,67.43,67.45,67.42,67.44,24402.0,58.4194,58.4367,58.4107,58.428,24402.0
2017-05-26 14:30:00,67.43,67.43,67.41,67.42,28227.0,58.4194,58.4194,58.402,58.4107,28227.0
2017-05-26 14:35:00,67.42,67.43,67.41,67.42,23456.0,58.4107,58.4194,58.402,58.4107,23456.0
2017-05-26 14:40:00,67.41,67.42,67.39,67.41,18708.0,58.402,58.4107,58.3847,58.402,18708.0
2017-05-26 14:45:00,67.42,67.42,67.41,67.42,19852.0,58.4107,58.4107,58.402,58.4107,19852.0
2017-05-26 14:50:00,67.42,67.44,67.4,67.42,43081.0,58.4107,58.428,58.3934,58.4107,43081.0
2017-05-26 14:55:00,67.43,67.44,67.42,67.42,31118.0,58.4194,58.428,58.4107,58.4107,31118.0
2017-05-26 15:00:00,67.42,67.44,67.42,67.42,18500.0,58.4107,58.428,58.4107,58.4107,18500.0
2017-05-26 15:05:00,67.42,67.43,67.37,67.39,51483.0,58.4107,58.4194,58.3674,58.3847,51483.0
2017-05-26 15:10:00,67.39,67.41,67.38,67.41,59710.0,58.3847,58.402,58.376,58.402,59710.0
2017-05-26 15:15:00,67.41,67.41,67.39,67.4,24754.0,58.402,58.402,58.3847,58.3934,24754.0
2017-05-26 15:20:00,67.4,67.41,67.37,67.39,35590.0,58.3934,58.402,58.3674,58.3847,35590.0
2017-05-26 15:25:00,67.39,67.41,67.38,67.4,46883.0,58.3847,58.402,58.376,58.3934,46883.0
2017-05-26 15:30:00,67.4,67.43,67.39,67.42,43932.0,58.3934,58.4194,58.3847,58.4107,43932.0
2017-05-26 15:35:00,67.42,67.42,67.39,67.39,53044.0,58.4107,58.4107,58.3847,58.3847,53044.0
2017-05-26 15:40:00,67.39,67.44,67.39,67.44,131314.0,58.3847,58.428,58.3847,58.428,131314.0
2017-05-26 15:45:00,67.44,67.45,67.43,67.44,130384.0,58.428,58.4367,58.4194,58.428,130384.0
2017-05-26 15:50:00,67.45,67.46,67.43,67.44,139290.0,58.4367,58.4453,58.4194,58.428,139290.0
2017-05-26 15:55:00,67.44,67.45,67.39,67.43,597038.0,58.428,58.4367,58.3847,58.4194,597038.0
2017-05-30 09:30:00,67.22,67.37,67.2,67.22,138196.0,58.2374,58.3674,58.2201,58.2374,138196.0
2017-05-30 09:35:00,67.22,67.31,67.22,67.25,126262.0,58.2374,58.3154,58.2374,58.2634,126262.0
2017-05-30 09:40:00,67.26,67.3,67.21,67.3,126522.0,58.2721,58.3067,58.2287,58.3067,126522.0
2017-05-30 09:45:00,67.31,67.37,67.31,67.32,58500.0,58.3154,58.3674,58.3154,58.324,58500.0
2017-05-30 09:50:00,67.33,67.34,67.31,67.33,42269.0,58.3327,58.3414,58.3154,58.3327,42269.0
2017-05-30 09:55:00,67.32,67.32,67.25,67.25,55936.0,58.324,58.324,58.2634,58.2634,55936.0
2017-05-30 10:00:00,67.26,67.28,67.2,67.2,55674.0,58.2721,58.2894,58.2201,58.2201,55674.0
2017-05-30 10:05:00,67.2,67.22,67.14,67.17,80930.0,58.2201,58.2374,58.1681,58.1941,80930.0
2017-05-30 10:10:00,67.17,67.19,67.14,67.17,88800.0,58.1941,58.2114,58.1681,58.1941,88800.0
2017-05-30 10:15:00,67.17,67.19,67.12,67.19,56601.0,58.1941,58.2114,58.1508,58.2114,56601.0
2017-05-30 10:20:00,67.19,67.25,67.18,67.23,68884.0,58.2114,58.2634,58.2028,58.2461,68884.0
2017-05-30 10:25:00,67.23,67.27,67.19,67.2,68940.0,58.2461,58.2807,58.2114,58.2201,68940.0
2017-05-30 10:30:00,67.21,67.28,67.2,67.27,54857.0,58.2287,58.2894,58.2201,58.2807,54857.0
2017-05-30 10:35:00,67.28,67.31,67.25,67.31,68509.0,58.2894,58.3154,58.2634,58.3154,68509.0
2017-05-30 10:40:00,67.31,67.34,67.3,67.31,21585.0,58.3154,58.3414,58.3067,58.3154,21585.0
2017-05-30 10:45:00,67.31,67.32,67.29,67.31,27079.0,58.3154,58.324,58.2981,58.3154,27079.0
2017-05-30 10:50:00,67.31,67.35,67.31,67.32,71825.0,58.3154,58.35,58.3154,58.324,71825.0
2017-05-30 10:55:00,67.33,67.33,67.29,67.3,33404.0,58.3327,58.3327,58.2981,58.3067,33404.0
2017-05-30 11:00:00,67.29,67.33,67.29,67.32,149958.0,58.2981,58.3327,58.2981,58.324,149958.0
2017-05-30 11:05:00,67.32,67.34,67.3,67.3,35410.0,58.324,58.3414,58.3067,58.3067,35410.0
2017-05-30 11:10:00,67.31,67.31,67.28,67.31,20215.0,58.3154,58.3154,58.2894,58.3154,20215.0
2017-05-30 11:15:00,67.31,67.32,67.3,67.31,22542.0,58.3154,58.324,58.3067,58.3154,22542.0
2017-05-30 11:20:00,67.32,67.33,67.27,67.29,434717.0,58.324,58.3327,58.2807,58.2981,434717.0
2017-05-30 11:25:00,67.3,67.32,67.29,67.3,78831.0,58.3067,58.324,58.2981,58.3067,78831.0
2017-05-30 11:30:00,67.31,67.34,67.3,67.33,64602.0,58.3154,58.3414,58.3067,58.3327,64602.0
2017-05-30 11:35:00,67.33,67.34,67.3,67.31,83840.0,58.3327,58.3414,58.3067,58.3154,83840.0
2017-05-30 11:40:00,67.31,67.32,67.27,67.29,29763.0,58.3154,58.324,58.2807,58.2981,29763.0
2017-05-30 11:45:00,67.3,67.32,67.26,67.31,32890.0,58.3067,58.324,58.2721,58.3154,32890.0
2017-05-30 11:50:00,67.31,67.33,67.29,67.3,32779.0,58.3154,58.3327,58.2981,58.3067,32779.0
2017-05-30 11:55:00,67.3,67.3,67.27,67.28,51759.0,58.3067,58.3067,58.2807,58.2894,51759.0
2017-05-30 12:00:00,67.28,67.32,67.28,67.32,42360.0,58.2894,58.324,58.2894,58.324,42360.0
2017-05-30 12:05:00,67.32,67.32,67.28,67.3,27513.0,58.324,58.324,58.2894,58.3067,27513.0
2017-05-30 12:10:00,67.3,67.31,67.28,67.28,24752.0,58.3067,58.3154,58.2894,58.2894,24752.0
2017-05-30 12:15:00,67.28,67.3,67.26,67.27,63825.0,58.2894,58.3067,58.2721,58.2807,63825.0
2017-05-30 12:20:00,67.27,67.32,67.26,67.31,59769.0,58.2807,58.324,58.2721,58.3154,59769.0
2017-05-30 12:25:00,67.31,67.32,67.29,67.31,123981.0,58.3154,58.324,58.2981,58.3154,123981.0
2017-05-30 12:30:00,67.31,67.33,67.3,67.31,26269.0,58.3154,58.3327,58.3067,58.3154,26269.0
2017-05-30 12:35:00,67.3,67.33,67.3,67.33,19536.0,58.3067,58.3327,58.3067,58.3327,19536.0
2017-05-30 12:40:00,67.32,67.33,67.3,67.31,23271.0,58.324,58.3327,58.3067,58.3154,23271.0
2017-05-30 12:45:00,67.3,67.36,67.3,67.35,36628.0,58.3067,58.3587,58.3067,58.35,36628.0
2017-05-30 12:50:00,67.35,67.36,67.33,67.35,28326.0,58.35,58.3587,58.3327,58.35,28326.0
2017-05-30 12:55:00,67.35,67.36,67.34,67.36,29690.0,58.35,58.3587,58.3414,58.3587,29690.0
2017-05-30 13:00:00,67.35,67.38,67.35,67.36,27588.0,58.35,58.376,58.35,58.3587,27588.0
2017-05-30 13:05:00,67.36,67.38,67.35,67.37,20989.0,58.3587,58.376,58.35,58.3674,20989.0
2017-05-30 13:10:00,67.37,67.39,67.36,67.37,27763.0,58.3674,58.3847,58.3587,58.3674,27763.0
2017-05-30 13:15:00,67.37,67.38,67.35,67.35,22044.0,58.3674,58.376,58.35,58.35,22044.0
2017-05-30 13:20:00,67.35,67.36,67.32,67.32,17369.0,58.35,58.3587,58.324,58.324,17369.0
2017-05-30 13:25:00,67.33,67.33,67.31,67.33,16101.0,58.3327,58.3327,58.3154,58.3327,16101.0
2017-05-30 13:30:00,67.33,67.35,67.32,67.34,100228.0,58.3327,58.35,58.324,58.3414,100228.0
2017-05-30 13:35:00,67.33,67.35,67.33,67.34,19100.0,58.3327,58.35,58.3327,58.3414,19100.0
2017-05-30 13:40:00,67.34,67.36,67.33,67.34,21562.0,58.3414,58.3587,58.3327,58.3414,21562.0
2017-05-30 13:45:00,67.34,67.37,67.33,67.35,29928.0,58.3414,58.3674,58.3327,58.35,29928.0
2017-05-30 13:50:00,67.35,67.36,67.34,67.34,34668.0,58.35,58.3587,58.3414,58.3414,34668.0
2017-05-30 13:55:00,67.33,67.34,67.32,67.33,32229.0,58.3327,58.3414,58.324,58.3327,32229.0
2017-05-30 14:00:00,67.33,67.35,67.32,67.34,64073.0,58.3327,58.35,58.324,58.3414,64073.0
2017-05-30 14:05:00,67.34,67.36,67.33,67.36,31032.0,58.3414,58.3587,58.3327,58.3587,31032.0
2017-05-30 14:10:00,67.35,67.36,67.34,67.35,30127.0,58.35,58.3587,58.3414,58.35,30127.0
2017-05-30 14:15:00,67.35,67.37,67.35,67.36,53278.0,58.35,58.3674,58.35,58.3587,53278.0
2017-05-30 14:20:00,67.36,67.38,67.35,67.38,48271.0,58.3587,58.376,58.35,58.376,48271.0
2017-05-30 14:25:00,67.38,67.4,67.37,67.38,52880.0,58.376,58.3934,58.3674,58.376,52880.0
2017-05-30 14:30:00,67.38,67.39,67.37,67.38,68596.0,58.376,58.3847,58.3674,58.376,68596.0
2017-05-30 14:35:00,67.38,67.39,67.36,67.38,89387.0,58.376,58.3847,58.3587,58.376,89387.0
2017-05-30 14:40:00,67.38,67.41,67.37,67.4,33007.0,58.376,58.402,58.3674,58.3934,33007.0
2017-05-30 14:45:00,67.41,67.42,67.39,67.42,37382.0,58.402,58.4107,58.3847,58.4107,37382.0
2017-05-30 14:50:00,67.42,67.43,67.41,67.42,53891.0,58.4107,58.4194,58.402,58.4107,53891.0
2017-05-30 14:55:00,67.42,67.44,67.41,67.44,47547.0,58.4107,58.428,58.402,58.428,47547.0
2017-05-30 15:00:00,67.44,67.48,67.43,67.46,67869.0,58.428,58.4627,58.4194,58.4453,67869.0
2017-05-30 15:05:00,67.46,67.46,67.43,67.43,47158.0,58.4453,58.4453,58.4194,58.4194,47158.0
2017-05-30 15:10:00,67.44,67.44,67.41,67.41,76470.0,58.428,58.428,58.402,58.402,76470.0
2017-05-30 15:15:00,67.42,67.43,67.41,67.42,47996.0,58.4107,58.4194,58.402,58.4107,47996.0
2017-05-30 15:20:00,67.41,67.42,67.4,67.4,74443.0,58.402,58.4107,58.3934,58.3934,74443.0
2017-05-30 15:25:00,67.4,67.42,67.4,67.41,109272.0,58.3934,58.4107,58.3934,58.402,109272.0
2017-05-30 15:30:00,67.42,67.43,67.41,67.43,49835.0,58.4107,58.4194,58.402,58.4194,49835.0
2017-05-30 15:35:00,67.43,67.44,67.41,67.43,102866.0,58.4194,58.428,58.402,58.4194,102866.0
2017-05-30 15:40:00,67.43,67.46,67.42,67.46,180653.0,58.4194,58.4453,58.4107,58.4453,180653.0
2017-05-30 15:45:00,67.45,67.47,67.44,67.45,322593.0,58.4367,58.454,58.428,58.4367,322593.0
2017-05-30 15:50:00,67.46,67.46,67.39,67.39,222029.0,58.4453,58.4453,58.3847,58.3847,222029.0
2017-05-30 15:55:00,67.4,67.42,67.37,67.38,593870.0,58.3934,58.4107,58.3674,58.376,593870.0
2017-05-31 09:30:00,67.47,67.51,67.34,67.36,472207.0,58.454,58.4887,58.3414,58.3587,472207.0
2017-05-31 09:35:00,67.37,67.4,67.24,67.28,282352.0,58.3674,58.3934,58.2547,58.2894,282352.0
2017-05-31 09:40:00,67.28,67.32,67.25,67.29,172205.0,58.2894,58.324,58.2634,58.2981,172205.0
2017-05-31 09:45:00,67.3,67.33,67.18,67.19,290760.0,58.3067,58.3327,58.2028,58.2114,290760.0
2017-05-31 09:50:00,67.19,67.23,67.18,67.18,175848.0,58.2114,58.2461,58.2028,58.2028,175848.0
2017-05-31 09:55:00,67.18,67.21,67.07,67.1,755745.0,58.2028,58.2287,58.1075,58.1334,755745.0
2017-05-31 10:00:00,67.1,67.15,67.06,67.14,237606.0,58.1334,58.1768,58.0988,58.1681,237606.0
2017-05-31 10:05:00,67.13,67.16,67.09,67.14,175558.0,58.1594,58.1854,58.1248,58.1681,175558.0
2017-05-31 10:10:00,67.14,67.18,67.11,67.18,202145.0,58.1681,58.2028,58.1421,58.2028,202145.0
2017-05-31 10:15:00,67.18,67.22,67.14,67.15,234564.0,58.2028,58.2374,58.1681,58.1768,234564.0
2017-05-31 10:20:00,67.15,67.18,67.14,67.17,69438.0,58.1768,58.2028,58.1681,58.1941,69438.0
2017-05-31 10:25:00,67.17,67.22,67.16,67.21,57028.0,58.1941,58.2374,58.1854,58.2287,57028.0
2017-05-31 10:30:00,67.21,67.29,67.2,67.28,97611.0,58.2287,58.2981,58.2201,58.2894,97611.0
2017-05-31 10:35:00,67.28,67.29,67.25,67.25,129735.0,58.2894,58.2981,58.2634,58.2634,129735.0
2017-05-31 10:40:00,67.26,67.3,67.24,67.27,162671.0,58.2721,58.3067,58.2547,58.2807,162671.0
2017-05-31 10:45:00,67.28,67.28,67.24,67.26,59909.0,58.2894,58.2894,58.2547,58.2721,59909.0
2017-05-31 10:50:00,67.25,67.29,67.23,67.27,68594.0,58.2634,58.2981,58.2461,58.2807,68594.0
2017-05-31 10:55:00,67.27,67.29,67.24,67.24,79399.0,58.2807,58.2981,58.2547,58.2547,79399.0
2017-05-31 11:00:00,67.25,67.29,67.24,67.28,65014.0,58.2634,58.2981,58.2547,58.2894,65014.0
2017-05-31 11:05:00,67.28,67.28,67.25,67.26,130184.0,58.2894,58.2894,58.2634,58.2721,130184.0
2017-05-31 11:10:00,67.25,67.25,67.19,67.2,52837.0,58.2634,58.2634,58.2114,58.2201,52837.0
2017-05-31 11:15:00,67.2,67.27,67.19,67.26,58180.0,58.2201,58.2807,58.2114,58.2721,58180.0
2017-05-31 11:20:00,67.26,67.33,67.26,67.31,198999.0,58.2721,58.3327,58.2721,58.3154,198999.0
2017-05-31 11:25:00,67.31,67.32,67.23,67.26,80104.0,58.3154,58.324,58.2461,58.2721,80104.0
2017-05-31 11:30:00,67.27,67.27,67.21,67.24,77164.0,58.2807,58.2807,58.2287,58.2547,77164.0
2017-05-31 11:35:00,67.23,67.29,67.2,67.21,91118.0,58.2461,58.2981,58.2201,58.2287,91118.0
2017-05-31 11:40:00,67.21,67.26,67.21,67.23,47896.0,58.2287,58.2721,58.2287,58.2461,47896.0
2017-05-31 11:45:00,67.23,67.27,67.21,67.27,39075.0,58.2461,58.2807,58.2287,58.2807,39075.0
2017-05-31 11:50:00,67.27,67.29,67.26,67.29,159620.0,58.2807,58.2981,58.2721,58.2981,159620.0
2017-05-31 11:55:00,67.3,67.31,67.26,67.28,81774.0,58.3067,58.3154,58.2721,58.2894,81774.0
2017-05-31 12:00:00,67.28,67.35,67.28,67.34,39846.0,58.2894,58.35,58.2894,58.3414,39846.0
2017-05-31 12:05:00,67.34,67.37,67.33,67.34,56239.0,58.3414,58.3674,58.3327,58.3414,56239.0
2017-05-31 12:10:00,67.34,67.35,67.31,67.32,22982.0,58.3414,58.35,58.3154,58.324,22982.0
2017-05-31 12:15:00,67.32,67.34,67.31,67.33,72722.0,58.324,58.3414,58.3154,58.3327,72722.0
2017-05-31 12:20:00,67.33,67.34,67.29,67.34,146865.0,58.3327,58.3414,58.2981,58.3414,146865.0
2017-05-31 12:25:00,67.34,67.34,67.3,67.33,57455.0,58.3414,58.3414,58.3067,58.3327,57455.0
2017-05-31 12:30:00,67.34,67.35,67.31,67.33,43376.0,58.3414,58.35,58.3154,58.3327,43376.0
2017-05-31 12:35:00,67.33,67.35,67.33,67.35,48170.0,58.3327,58.35,58.3327,58.35,48170.0
2017-05-31 12:40:00,67.35,67.35,67.33,67.33,51370.0,58.35,58.35,58.3327,58.3327,51370.0
2017-05-31 12:45:00,67.33,67.34,67.3,67.3,51497.0,58.3327,58.3414,58.3067,58.3067,51497.0
2017-05-31 12:50:00,67.31,67.33,67.3,67.32,73287.0,58.3154,58.3327,58.3067,58.324,73287.0
2017-05-31 12:55:00,67.31,67.31,67.29,67.3,35793.0,58.3154,58.3154,58.2981,58.3067,35793.0
2017-05-31 13:00:00,67.3,67.32,67.29,67.31,44689.0,58.3067,58.324,58.2981,58.3154,44689.0
2017-05-31 13:05:00,67.31,67.33,67.3,67.33,42486.0,58.3154,58.3327,58.3067,58.3327,42486.0
2017-05-31 13:10:00,67.34,67.37,67.3,67.34,125499.0,58.3414,58.3674,58.3067,58.3414,125499.0
2017-05-31 13:15:00,67.35,67.36,67.28,67.3,107683.0,58.35,58.3587,58.2894,58.3067,107683.0
2017-05-31 13:20:00,67.3,67.31,67.28,67.28,46832.0,58.3067,58.3154,58.2894,58.2894,46832.0
2017-05-31 13:25:00,67.28,67.3,67.28,67.3,42171.0,58.2894,58.3067,58.2894,58.3067,42171.0
2017-05-31 13:30:00,67.29,67.31,67.29,67.31,140047.0,58.2981,58.3154,58.2981,58.3154,140047.0
2017-05-31 13:35:00,67.32,67.33,67.29,67.32,22473.0,58.324,58.3327,58.2981,58.324,22473.0
2017-05-31 13:40:00,67.32,67.33,67.29,67.32,88582.0,58.324,58.3327,58.2981,58.324,88582.0
2017-05-31 13:45:00,67.32,67.33,67.29,67.31,43641.0,58.324,58.3327,58.2981,58.3154,43641.0
2017-05-31 13:50:00,67.31,67.34,67.29,67.33,54512.0,58.3154,58.3414,58.2981,58.3327,54512.0
2017-05-31 13:55:00,67.33,67.33,67.3,67.32,64672.0,58.3327,58.3327,58.3067,58.324,64672.0
2017-05-31 14:00:00,67.32,67.34,67.28,67.3,30524.0,58.324,58.3414,58.2894,58.3067,30524.0
2017-05-31 14:05:00,67.3,67.34,67.29,67.33,28911.0,58.3067,58.3414,58.2981,58.3327,28911.0
2017-05-31 14:10:00,67.33,67.35,67.26,67.3,122369.0,58.3327,58.35,58.2721,58.3067,122369.0
2017-05-31 14:15:00,67.3,67.36,67.3,67.35,46491.0,58.3067,58.3587,58.3067,58.35,46491.0
2017-05-31 14:20:00,67.35,67.4,67.35,67.37,35355.0,58.35,58.3934,58.35,58.3674,35355.0
2017-05-31 14:25:00,67.37,67.4,67.36,67.4,54347.0,58.3674,58.3934,58.3587,58.3934,54347.0
2017-05-31 14:30:00,67.39,67.4,67.36,67.38,57962.0,58.3847,58.3934,58.3587,58.376,57962.0
2017-05-31 14:35:00,67.38,67.41,67.37,67.41,42289.0,58.376,58.402,58.3674,58.402,42289.0
2017-05-31 14:40:00,67.4,67.41,67.39,67.39,77793.0,58.3934,58.402,58.3847,58.3847,77793.0
2017-05-31 14:45:00,67.39,67.4,67.36,67.36,58342.0,58.3847,58.3934,58.3587,58.3587,58342.0
2017-05-31 14:50:00,67.37,67.37,67.34,67.36,64209.0,58.3674,58.3674,58.3414,58.3587,64209.0
2017-05-31 14:55:00,67.36,67.36,67.33,67.33,61533.0,58.3587,58.3587,58.3327,58.3327,61533.0
2017-05-31 15:00:00,67.34,67.43,67.34,67.41,146560.0,58.3414,58.4194,58.3414,58.402,146560.0
2017-05-31 15:05:00,67.41,67.41,67.35,67.37,129282.0,58.402,58.402,58.35,58.3674,129282.0
2017-05-31 15:10:00,67.37,67.41,67.36,67.41,66736.0,58.3674,58.402,58.3587,58.402,66736.0
2017-05-31 15:15:00,67.41,67.44,67.39,67.42,85888.0,58.402,58.428,58.3847,58.4107,85888.0
2017-05-31 15:20:00,67.43,67.47,67.42,67.47,72339.0,58.4194,58.454,58.4107,58.454,72339.0
2017-05-31 15:25:00,67.47,67.52,67.46,67.5,121373.0,58.454,58.4973,58.4453,58.48,121373.0
2017-05-31 15:30:00,67.49,67.52,67.49,67.52,147743.0,58.4713,58.4973,58.4713,58.4973,147743.0
2017-05-31 15:35:00,67.52,67.52,67.5,67.51,90009.0,58.4973,58.4973,58.48,58.4887,90009.0
2017-05-31 15:40:00,67.5,67.53,67.5,67.51,222077.0,58.48,58.506,58.48,58.4887,222077.0
2017-05-31 15:45:00,67.52,67.54,67.5,67.52,191402.0,58.4973,58.5147,58.48,58.4973,191402.0
2017-05-31 15:50:00,67.52,67.53,67.49,67.51,277057.0,58.4973,58.506,58.4713,58.4887,277057.0
2017-05-31 15:55:00,67.51,67.52,67.48,67.5,1118781.0,58.4887,58.4973,58.4627,58.48,1118781.0
2017-06-01 09:30:00,67.7,67.82,67.58,67.6,257589.0,58.6533,58.7572,58.5493,58.5666,257589.0
2017-06-01 09:35:00,67.6,67.6,67.48,67.58,122333.0,58.5666,58.5666,58.4627,58.5493,122333.0
2017-06-01 09:40:00,67.58,67.62,67.54,67.58,124971.0,58.5493,58.584,58.5147,58.5493,124971.0
2017-06-01 09:45:00,67.57,67.66,67.56,67.65,183525.0,58.5406,58.6186,58.532,58.61,183525.0
2017-06-01 09:50:00,67.65,67.71,67.62,67.69,240526.0,58.61,58.6619,58.584,58.6446,240526.0
2017-06-01 09:55:00,67.69,67.74,67.68,67.71,137663.0,58.6446,58.6879,58.6359,58.6619,137663.0
2017-06-01 10:00:00,67.7,67.74,67.67,67.67,146182.0,58.6533,58.6879,58.6273,58.6273,146182.0
2017-06-01 10:05:00,67.69,67.72,67.64,67.69,75189.0,58.6446,58.6706,58.6013,58.6446,75189.0
2017-06-01 10:10:00,67.69,67.77,67.68,67.77,99981.0,58.6446,58.7139,58.6359,58.7139,99981.0
2017-06-01 10:15:00,67.77,67.84,67.76,67.83,308900.0,58.7139,58.7746,58.7053,58.7659,308900.0
2017-06-01 10:20:00,67.84,67.87,67.81,67.82,151204.0,58.7746,58.8006,58.7486,58.7572,151204.0
2017-06-01 10:25:00,67.82,67.84,67.75,67.84,66030.0,58.7572,58.7746,58.6966,58.7746,66030.0
2017-06-01 10:30:00,67.85,67.85,67.72,67.73,214083.0,58.7832,58.7832,58.6706,58.6793,214083.0
2017-06-01 10:35:00,67.73,67.77,67.7,67.72,60220.0,58.6793,58.7139,58.6533,58.6706,60220.0
2017-06-01 10:40:00,67.71,67.73,67.69,67.72,318104.0,58.6619,58.6793,58.6446,58.6706,318104.0
2017-06-01 10:45:00,67.71,67.71,67.66,67.67,56173.0,58.6619,58.6619,58.6186,58.6273,56173.0
2017-06-01 10:50:00,67.67,67.67,67.62,67.66,174126.0,58.6273,58.6273,58.584,58.6186,174126.0
2017-06-01 10:55:00,67.66,67.7,67.63,67.69,48344.0,58.6186,58.6533,58.5926,58.6446,48344.0
2017-06-01 11:00:00,67.69,67.74,67.69,67.7,90227.0,58.6446,58.6879,58.6446,58.6533,90227.0
2017-06-01 11:05:00,67.7,67.78,67.69,67.78,73043.0,58.6533,58.7226,58.6446,58.7226,73043.0
2017-06-01 11:10:00,67.78,67.82,67.77,67.82,135910.0,58.7226,58.7572,58.7139,58.7572,135910.0
2017-06-01 11:15:00,67.81,67.83,67.78,67.81,152687.0,58.7486,58.7659,58.7226,58.7486,152687.0
2017-06-01 11:20:00,67.82,67.83,67.8,67.81,104777.0,58.7572,58.7659,58.7399,58.7486,104777.0
2017-06-01 11:25:00,67.81,67.84,67.79,67.82,135108.0,58.7486,58.7746,58.7312,58.7572,135108.0
2017-06-01 11:30:00,67.83,67.89,67.82,67.87,125279.0,58.7659,58.8179,58.7572,58.8006,125279.0
2017-06-01 11:35:00,67.88,67.9,67.85,67.88,90162.0,58.8092,58.8265,58.7832,58.8092,90162.0
2017-06-01 11:40:00,67.88,67.88,67.82,67.85,82252.0,58.8092,58.8092,58.7572,58.7832,82252.0
2017-06-01 11:45:00,67.85,67.87,67.82,67.85,90020.0,58.7832,58.8006,58.7572,58.7832,90020.0
2017-06-01 11:50:00,67.84,67.89,67.83,67.88,109719.0,58.7746,58.8179,58.7659,58.8092,109719.0
2017-06-01 11:55:00,67.89,67.91,67.88,67.89,228052.0,58.8179,58.8352,58.8092,58.8179,228052.0
2017-06-01 12:00:00,67.9,67.92,67.88,67.89,110213.0,58.8265,58.8439,58.8092,58.8179,110213.0
2017-06-01 12:05:00,67.88,67.92,67.88,67.9,251846.0,58.8092,58.8439,58.8092,58.8265,251846.0
2017-06-01 12:10:00,67.9,67.91,67.88,67.89,71531.0,58.8265,58.8352,58.8092,58.8179,71531.0
2017-06-01 12:15:00,67.89,67.94,67.89,67.93,91134.0,58.8179,58.8612,58.8179,58.8525,91134.0
2017-06-01 12:20:00,67.92,67.92,67.89,67.91,47348.0,58.8439,58.8439,58.8179,58.8352,47348.0
2017-06-01 12:25:00,67.9,67.91,67.86,67.89,136164.0,58.8265,58.8352,58.7919,58.8179,136164.0
2017-06-01 12:30:00,67.89,67.92,67.88,67.91,58096.0,58.8179,58.8439,58.8092,58.8352,58096.0
2017-06-01 12:35:00,67.92,67.93,67.9,67.9,27417.0,58.8439,58.8525,58.8265,58.8265,27417.0
2017-06-01 12:40:00,67.92,67.95,67.91,67.94,44591.0,58.8439,58.8699,58.8352,58.8612,44591.0
2017-06-01 12:45:00,67.95,67.97,67.93,67.95,56757.0,58.8699,58.8872,58.8525,58.8699,56757.0
2017-06-01 12:50:00,67.95,67.99,67.94,67.96,60737.0,58.8699,58.9045,58.8612,58.8785,60737.0
2017-06-01 12:55:00,67.98,68.0,67.95,67.96,123226.0,58.8959,58.9132,58.8699,58.8785,123226.0
2017-06-01 13:00:00,67.96,68.01,67.96,67.99,36491.0,58.8785,58.9218,58.8785,58.9045,36491.0
2017-06-01 13:05:00,68.0,68.05,67.99,68.03,101891.0,58.9132,58.9565,58.9045,58.9392,101891.0
2017-06-01 13:10:00,68.03,68.06,68.02,68.05,33430.0,58.9392,58.9652,58.9305,58.9565,33430.0
2017-06-01 13:15:00,68.06,68.09,68.04,68.07,53806.0,58.9652,58.9912,58.9478,58.9738,53806.0
2017-06-01 13:20:00,68.06,68.11,68.06,68.09,94822.0,58.9652,59.0085,58.9652,58.9912,94822.0
2017-06-01 13:25:00,68.09,68.11,68.07,68.09,289367.0,58.9912,59.0085,58.9738,58.9912,289367.0
2017-06-01 13:30:00,68.09,68.11,68.09,68.09,33231.0,58.9912,59.0085,58.9912,58.9912,33231.0
2017-06-01 13:35:00,68.09,68.11,68.06,68.07,36300.0,58.9912,59.0085,58.9652,58.9738,36300.0
2017-06-01 13:40:00,68.07,68.09,68.05,68.09,32816.0,58.9738,58.9912,58.9565,58.9912,32816.0
2017-06-01 13:45:00,68.08,68.1,68.07,68.09,46373.0,58.9825,58.9998,58.9738,58.9912,46373.0
2017-06-01 13:50:00,68.08,68.09,68.03,68.05,76861.0,58.9825,58.9912,58.9392,58.9565,76861.0
2017-06-01 13:55:00,68.05,68.07,68.04,68.06,27379.0,58.9565,58.9738,58.9478,58.9652,27379.0
2017-06-01 14:00:00,68.06,68.07,68.03,68.04,70998.0,58.9652,58.9738,58.9392,58.9478,70998.0
2017-06-01 14:05:00,68.03,68.07,68.03,68.06,38293.0,58.9392,58.9738,58.9392,58.9652,38293.0
2017-06-01 14:10:00,68.06,68.09,68.06,68.08,62585.0,58.9652,58.9912,58.9652,58.9825,62585.0
2017-06-01 14:15:00,68.08,68.08,68.06,68.07,61786.0,58.9825,58.9825,58.9652,58.9738,61786.0
2017-06-01 14:20:00,68.08,68.12,68.08,68.09,38268.0,58.9825,59.0171,58.9825,58.9912,38268.0
2017-06-01 14:25:00,68.1,68.1,68.07,68.08,98659.0,58.9998,58.9998,58.9738,58.9825,98659.0
2017-06-01 14:30:00,68.07,68.08,68.0,68.01,48284.0,58.9738,58.9825,58.9132,58.9218,48284.0
2017-06-01 14:35:00,68.01,68.02,67.99,68.01,68690.0,58.9218,58.9305,58.9045,58.9218,68690.0
2017-06-01 14:40:00,68.01,68.05,68.0,68.03,108288.0,58.9218,58.9565,58.9132,58.9392,108288.0
2017-06-01 14:45:00,68.02,68.05,68.01,68.04,69437.0,58.9305,58.9565,58.9218,58.9478,69437.0
2017-06-01 14:50:00,68.04,68.05,68.0,68.01,32756.0,58.9478,58.9565,58.9132,58.9218,32756.0
2017-06-01 14:55:00,68.0,68.02,67.99,68.01,129353.0,58.9132,58.9305,58.9045,58.9218,129353.0
2017-06-01 15:00:00,68.0,68.03,68.0,68.01,78147.0,58.9132,58.9392,58.9132,58.9218,78147.0
2017-06-01 15:05:00,68.0,68.03,67.97,67.99,95603.0,58.9132,58.9392,58.8872,58.9045,95603.0
2017-06-01 15:10:00,67.99,68.0,67.97,67.98,46272.0,58.9045,58.9132,58.8872,58.8959,46272.0
2017-06-01 15:15:00,67.97,68.02,67.97,68.0,85463.0,58.8872,58.9305,58.8872,58.9132,85463.0
2017-06-01 15:20:00,68.01,68.03,67.99,68.02,80267.0,58.9218,58.9392,58.9045,58.9305,80267.0
2017-06-01 15:25:00,68.01,68.03,67.99,67.99,142608.0,58.9218,58.9392,58.9045,58.9045,142608.0
2017-06-01 15:30:00,68.01,68.05,68.0,68.05,76079.0,58.9218,58.9565,58.9132,58.9565,76079.0
2017-06-01 15:35:00,68.04,68.05,67.98,67.98,179622.0,58.9478,58.9565,58.8959,58.8959,179622.0
2017-06-01 15:40:00,67.98,67.99,67.9,67.92,405498.0,58.8959,58.9045,58.8265,58.8439,405498.0
2017-06-01 15:45:00,67.92,67.97,67.9,67.95,441015.0,58.8439,58.8872,58.8265,58.8699,441015.0
2017-06-01 15:50:00,67.95,67.97,67.93,67.94,593803.0,58.8699,58.8872,58.8525,58.8612,593803.0
2017-06-01 15:55:00,67.94,67.97,67.92,67.97,1718826.0,58.8612,58.8872,58.8439,58.8872,1718826.0
2017-06-02 09:30:00,68.06,68.21,68.05,68.21,329590.0,58.9652,59.0951,58.9565,59.0951,329590.0
2017-06-02 09:35:00,68.2,68.21,68.05,68.09,198563.0,59.0865,59.0951,58.9565,58.9912,198563.0
2017-06-02 09:40:00,68.08,68.13,68.05,68.13,105101.0,58.9825,59.0258,58.9565,59.0258,105101.0
2017-06-02 09:45:00,68.12,68.22,68.08,68.22,197027.0,59.0171,59.1038,58.9825,59.1038,197027.0
2017-06-02 09:50:00,68.22,68.24,68.16,68.2,126731.0,59.1038,59.1211,59.0518,59.0865,126731.0
2017-06-02 09:55:00,68.2,68.21,68.11,68.17,119685.0,59.0865,59.0951,59.0085,59.0605,119685.0
2017-06-02 10:00:00,68.17,68.2,68.15,68.16,89218.0,59.0605,59.0865,59.0431,59.0518,89218.0
2017-06-02 10:05:00,68.15,68.18,68.12,68.16,98617.0,59.0431,59.0691,59.0171,59.0518,98617.0
2017-06-02 10:10:00,68.16,68.16,68.12,68.14,96870.0,59.0518,59.0518,59.0171,59.0345,96870.0
2017-06-02 10:15:00,68.14,68.16,68.11,68.14,115724.0,59.0345,59.0518,59.0085,59.0345,115724.0
2017-06-02 10:20:00,68.13,68.15,68.1,68.15,169202.0,59.0258,59.0431,58.9998,59.0431,169202.0
2017-06-02 10:25:00,68.15,68.21,68.14,68.17,441372.0,59.0431,59.0951,59.0345,59.0605,441372.0
2017-06-02 10:30:00,68.18,68.23,68.17,68.23,104104.0,59.0691,59.1124,59.0605,59.1124,104104.0
2017-06-02 10:35:00,68.23,68.29,68.21,68.28,60653.0,59.1124,59.1644,59.0951,59.1558,60653.0
2017-06-02 10:40:00,68.28,68.32,68.26,68.32,153278.0,59.1558,59.1904,59.1384,59.1904,153278.0
2017-06-02 10:45:00,68.32,68.4,68.3,68.4,147395.0,59.1904,59.2597,59.1731,59.2597,147395.0
2017-06-02 10:50:00,68.39,68.47,68.39,68.44,97934.0,59.2511,59.3204,59.2511,59.2944,97934.0
2017-06-02 10:55:00,68.44,68.46,68.4,68.43,114802.0,59.2944,59.3117,59.2597,59.2857,114802.0
2017-06-02 11:00:00,68.42,68.47,68.41,68.46,47918.0,59.2771,59.3204,59.2684,59.3117,47918.0
2017-06-02 11:05:00,68.46,68.48,68.42,68.43,66276.0,59.3117,59.329,59.2771,59.2857,66276.0
2017-06-02 11:10:00,68.44,68.45,68.42,68.44,92309.0,59.2944,59.303,59.2771,59.2944,92309.0
2017-06-02 11:15:00,68.44,68.47,68.44,68.46,49184.0,59.2944,59.3204,59.2944,59.3117,49184.0
2017-06-02 11:20:00,68.45,68.47,68.43,68.45,78483.0,59.303,59.3204,59.2857,59.303,78483.0
2017-06-02 11:25:00,68.45,68.47,68.44,68.46,85068.0,59.303,59.3204,59.2944,59.3117,85068.0
2017-06-02 11:30:00,68.46,68.48,68.46,68.47,109808.0,59.3117,59.329,59.3117,59.3204,109808.0
2017-06-02 11:35:00,68.48,68.48,68.44,68.47,119466.0,59.329,59.329,59.2944,59.3204,119466.0
2017-06-02 11:40:00,68.48,68.51,68.47,68.5,101107.0,59.329,59.355,59.3204,59.3464,101107.0
2017-06-02 11:45:00,68.5,68.53,68.5,68.51,100339.0,59.3464,59.3724,59.3464,59.355,100339.0
2017-06-02 11:50:00,68.5,68.56,68.5,68.56,95418.0,59.3464,59.3983,59.3464,59.3983,95418.0
2017-06-02 11:55:00,68.56,68.58,68.55,68.57,93851.0,59.3983,59.4157,59.3897,59.407,93851.0
2017-06-02 12:00:00,68.57,68.58,68.52,68.54,130005.0,59.407,59.4157,59.3637,59.381,130005.0
2017-06-02 12:05:00,68.54,68.55,68.52,68.52,46384.0,59.381,59.3897,59.3637,59.3637,46384.0
2017-06-02 12:10:00,68.53,68.55,68.51,68.55,42158.0,59.3724,59.3897,59.355,59.3897,42158.0
2017-06-02 12:15:00,68.55,68.58,68.54,68.56,89684.0,59.3897,59.4157,59.381,59.3983,89684.0
2017-06-02 12:20:00,68.56,68.57,68.54,68.56,44351.0,59.3983,59.407,59.381,59.3983,44351.0
2017-06-02 12:25:00,68.55,68.58,68.55,68.57,92513.0,59.3897,59.4157,59.3897,59.407,92513.0
2017-06-02 12:30:00,68.57,68.58,68.52,68.53,44034.0,59.407,59.4157,59.3637,59.3724,44034.0
2017-06-02 12:35:00,68.52,68.54,68.51,68.53,169512.0,59.3637,59.381,59.355,59.3724,169512.0
2017-06-02 12:40:00,68.52,68.53,68.47,68.48,49148.0,59.3637,59.3724,59.3204,59.329,49148.0
2017-06-02 12:45:00,68.48,68.51,68.47,68.51,135411.0,59.329,59.355,59.3204,59.355,135411.0
2017-06-02 12:50:00,68.51,68.52,68.47,68.49,138724.0,59.355,59.3637,59.3204,59.3377,138724.0
2017-06-02 12:55:00,68.5,68.52,68.48,68.5,67744.0,59.3464,59.3637,59.329,59.3464,67744.0
2017-06-02 13:00:00,68.51,68.53,68.49,68.52,68732.0,59.355,59.3724,59.3377,59.3637,68732.0
2017-06-02 13:05:00,68.51,68.51,68.48,68.48,64269.0,59.355,59.355,59.329,59.329,64269.0
2017-06-02 13:10:00,68.48,68.51,68.48,68.5,39295.0,59.329,59.355,59.329,59.3464,39295.0
2017-06-02 13:15:00,68.51,68.52,68.48,68.48,32196.0,59.355,59.3637,59.329,59.329,32196.0
2017-06-02 13:20:00,68.49,68.5,68.47,68.48,40524.0,59.3377,59.3464,59.3204,59.329,40524.0
2017-06-02 13:25:00,68.47,68.51,68.47,68.49,87440.0,59.3204,59.355,59.3204,59.3377,87440.0
2017-06-02 13:30:00,68.48,68.54,68.48,68.53,47264.0,59.329,59.381,59.329,59.3724,47264.0
2017-06-02 13:35:00,68.53,68.55,68.51,68.51,34705.0,59.3724,59.3897,59.355,59.355,34705.0
2017-06-02 13:40:00,68.5,68.52,68.49,68.51,45262.0,59.3464,59.3637,59.3377,59.355,45262.0
2017-06-02 13:45:00,68.51,68.52,68.48,68.5,109296.0,59.355,59.3637,59.329,59.3464,109296.0
2017-06-02 13:50:00,68.51,68.55,68.5,68.52,65575.0,59.355,59.3897,59.3464,59.3637,65575.0
2017-06-02 13:55:00,68.52,68.55,68.51,68.54,46586.0,59.3637,59.3897,59.355,59.381,46586.0
2017-06-02 14:00:00,68.53,68.55,68.5,68.53,48291.0,59.3724,59.3897,59.3464,59.3724,48291.0
2017-06-02 14:05:00,68.53,68.54,68.52,68.52,56254.0,59.3724,59.381,59.3637,59.3637,56254.0
2017-06-02 14:10:00,68.52,68.53,68.5,68.52,36734.0,59.3637,59.3724,59.3464,59.3637,36734.0
2017-06-02 14:15:00,68.52,68.56,68.51,68.55,67024.0,59.3637,59.3983,59.355,59.3897,67024.0
2017-06-02 14:20:00,68.55,68.56,68.52,68.53,616199.0,59.3897,59.3983,59.3637,59.3724,616199.0
2017-06-02 14:25:00,68.53,68.53,68.44,68.45,175735.0,59.3724,59.3724,59.2944,59.303,175735.0
2017-06-02 14:30:00,68.45,68.49,68.44,68.45,107643.0,59.303,59.3377,59.2944,59.303,107643.0
2017-06-02 14:35:00,68.45,68.49,68.45,68.48,256241.0,59.303,59.3377,59.303,59.329,256241.0
2017-06-02 14:40:00,68.47,68.49,68.45,68.45,142072.0,59.3204,59.3377,59.303,59.303,142072.0
2017-06-02 14:45:00,68.46,68.47,68.44,68.46,50972.0,59.3117,59.3204,59.2944,59.3117,50972.0
2017-06-02 14:50:00,68.46,68.48,68.45,68.48,127313.0,59.3117,59.329,59.303,59.329,127313.0
2017-06-02 14:55:00,68.48,68.48,68.45,68.47,101861.0,59.329,59.329,59.303,59.3204,101861.0
2017-06-02 15:00:00,68.46,68.49,68.45,68.49,54979.0,59.3117,59.3377,59.303,59.3377,54979.0
2017-06-02 15:05:00,68.49,68.5,68.47,68.47,56319.0,59.3377,59.3464,59.3204,59.3204,56319.0
2017-06-02 15:10:00,68.47,68.48,68.44,68.45,144910.0,59.3204,59.329,59.2944,59.303,144910.0
2017-06-02 15:15:00,68.45,68.45,68.38,68.4,163785.0,59.303,59.303,59.2424,59.2597,163785.0
2017-06-02 15:20:00,68.4,68.4,68.38,68.4,88615.0,59.2597,59.2597,59.2424,59.2597,88615.0
2017-06-02 15:25:00,68.39,68.43,68.39,68.41,107387.0,59.2511,59.2857,59.2511,59.2684,107387.0
2017-06-02 15:30:00,68.42,68.44,68.4,68.4,162725.0,59.2771,59.2944,59.2597,59.2597,162725.0
2017-06-02 15:35:00,68.4,68.43,68.38,68.39,230890.0,59.2597,59.2857,59.2424,59.2511,230890.0
2017-06-02 15:40:00,68.39,68.4,68.32,68.33,394498.0,59.2511,59.2597,59.1904,59.1991,394498.0
2017-06-02 15:45:00,68.33,68.34,68.26,68.27,966354.0,59.1991,59.2077,59.1384,59.1471,966354.0
2017-06-02 15:50:00,68.27,68.29,68.21,68.21,824586.0,59.1471,59.1644,59.0951,59.0951,824586.0
2017-06-02 15:55:00,68.22,68.25,68.19,68.23,1679084.0,59.1038,59.1298,59.0778,59.1124,1679084.0
2017-06-05 09:30:00,68.13,68.24,68.13,68.16,210666.0,59.0258,59.1211,59.0258,59.0518,210666.0
2017-06-05 09:35:00,68.16,68.2,68.13,68.19,234647.0,59.0518,59.0865,59.0258,59.0778,234647.0
2017-06-05 09:40:00,68.18,68.19,68.13,68.13,199074.0,59.0691,59.0778,59.0258,59.0258,199074.0
2017-06-05 09:45:00,68.14,68.17,68.12,68.17,110396.0,59.0345,59.0605,59.0171,59.0605,110396.0
2017-06-05 09:50:00,68.17,68.18,68.11,68.16,115205.0,59.0605,59.0691,59.0085,59.0518,115205.0
2017-06-05 09:55:00,68.16,68.21,68.15,68.18,122485.0,59.0518,59.0951,59.0431,59.0691,122485.0
2017-06-05 10:00:00,68.19,68.31,68.18,68.29,247173.0,59.0778,59.1818,59.0691,59.1644,247173.0
2017-06-05 10:05:00,68.3,68.32,68.25,68.3,100568.0,59.1731,59.1904,59.1298,59.1731,100568.0
2017-06-05 10:10:00,68.31,68.31,68.25,68.27,50450.0,59.1818,59.1818,59.1298,59.1471,50450.0
2017-06-05 10:15:00,68.27,68.27,68.23,68.23,39571.0,59.1471,59.1471,59.1124,59.1124,39571.0
2017-06-05 10:20:00,68.24,68.26,68.23,68.25,44198.0,59.1211,59.1384,59.1124,59.1298,44198.0
2017-06-05 10:25:00,68.25,68.28,68.21,68.24,59221.0,59.1298,59.1558,59.0951,59.1211,59221.0
2017-06-05 10:30:00,68.24,68.27,68.22,68.27,33147.0,59.1211,59.1471,59.1038,59.1471,33147.0
2017-06-05 10:35:00,68.27,68.3,68.24,68.26,52057.0,59.1471,59.1731,59.1211,59.1384,52057.0
2017-06-05 10:40:00,68.25,68.28,68.24,68.28,40116.0,59.1298,59.1558,59.1211,59.1558,40116.0
2017-06-05 10:45:00,68.28,68.28,68.26,68.27,40330.0,59.1558,59.1558,59.1384,59.1471,40330.0
2017-06-05 10:50:00,68.27,68.27,68.23,68.25,32163.0,59.1471,59.1471,59.1124,59.1298,32163.0
2017-06-05 10:55:00,68.24,68.29,68.24,68.28,77396.0,59.1211,59.1644,59.1211,59.1558,77396.0
2017-06-05 11:00:00,68.28,68.29,68.21,68.23,90195.0,59.1558,59.1644,59.0951,59.1124,90195.0
2017-06-05 11:05:00,68.23,68.24,68.21,68.21,27268.0,59.1124,59.1211,59.0951,59.0951,27268.0
2017-06-05 11:10:00,68.22,68.24,68.2,68.2,61271.0,59.1038,59.1211,59.0865,59.0865,61271.0
2017-06-05 11:15:00,68.2,68.21,68.19,68.19,15669.0,59.0865,59.0951,59.0778,59.0778,15669.0
2017-06-05 11:20:00,68.2,68.21,68.18,68.18,48045.0,59.0865,59.0951,59.0691,59.0691,48045.0
2017-06-05 11:25:00,68.17,68.18,68.15,68.15,22006.0,59.0605,59.0691,59.0431,59.0431,22006.0
2017-06-05 11:30:00,68.15,68.16,68.13,68.14,19071.0,59.0431,59.0518,59.0258,59.0345,19071.0
2017-06-05 11:35:00,68.14,68.15,68.1,68.13,21970.0,59.0345,59.0431,58.9998,59.0258,21970.0
2017-06-05 11:40:00,68.13,68.15,68.12,68.13,28557.0,59.0258,59.0431,59.0171,59.0258,28557.0
2017-06-05 11:45:00,68.13,68.14,68.1,68.12,85566.0,59.0258,59.0345,58.9998,59.0171,85566.0
2017-06-05 11:50:00,68.12,68.14,68.11,68.13,59867.0,59.0171,59.0345,59.0085,59.0258,59867.0
2017-06-05 11:55:00,68.13,68.17,68.12,68.16,28440.0,59.0258,59.0605,59.0171,59.0518,28440.0
2017-06-05 12:00:00,68.16,68.21,68.16,68.2,31873.0,59.0518,59.0951,59.0518,59.0865,31873.0
2017-06-05 12:05:00,68.2,68.22,68.15,68.15,88132.0,59.0865,59.1038,59.0431,59.0431,88132.0
2017-06-05 12:10:00,68.15,68.16,68.12,68.13,41123.0,59.0431,59.0518,59.0171,59.0258,41123.0
2017-06-05 12:15:00,68.12,68.13,68.11,68.13,63165.0,59.0171,59.0258,59.0085,59.0258,63165.0
2017-06-05 12:20:00,68.13,68.15,68.12,68.15,21739.0,59.0258,59.0431,59.0171,59.0431,21739.0
2017-06-05 12:25:00,68.15,68.16,68.11,68.15,37975.0,59.0431,59.0518,59.0085,59.0431,37975.0
2017-06-05 12:30:00,68.16,68.18,68.15,68.16,42966.0,59.0518,59.0691,59.0431,59.0518,42966.0
2017-06-05 12:35:00,68.16,68.17,68.15,68.16,49944.0,59.0518,59.0605,59.0431,59.0518,49944.0
2017-06-05 12:40:00,68.16,68.16,68.14,68.15,46897.0,59.0518,59.0518,59.0345,59.0431,46897.0
2017-06-05 12:45:00,68.15,68.16,68.12,68.14,64262.0,59.0431,59.0518,59.0171,59.0345,64262.0
2017-06-05 12:50:00,68.14,68.15,68.12,68.14,52157.0,59.0345,59.0431,59.0171,59.0345,52157.0
2017-06-05 12:55:00,68.13,68.15,68.12,68.14,67013.0,59.0258,59.0431,59.0171,59.0345,67013.0
2017-06-05 13:00:00,68.13,68.16,68.13,68.16,26351.0,59.0258,59.0518,59.0258,59.0518,26351.0
2017-06-05 13:05:00,68.16,68.17,68.12,68.13,76852.0,59.0518,59.0605,59.0171,59.0258,76852.0
2017-06-05 13:10:00,68.12,68.14,68.11,68.12,20090.0,59.0171,59.0345,59.0085,59.0171,20090.0
2017-06-05 13:15:00,68.12,68.14,68.1,68.11,43331.0,59.0171,59.0345,58.9998,59.0085,43331.0
2017-06-05 13:20:00,68.1,68.12,68.1,68.12,14919.0,58.9998,59.0171,58.9998,59.0171,14919.0
2017-06-05 13:25:00,68.12,68.13,68.11,68.12,84227.0,59.0171,59.0258,59.0085,59.0171,84227.0
2017-06-05 13:30:00,68.12,68.12,68.08,68.11,59330.0,59.0171,59.0171,58.9825,59.0085,59330.0
2017-06-05 13:35:00,68.11,68.12,68.09,68.11,59605.0,59.0085,59.0171,58.9912,59.0085,59605.0
2017-06-05 13:40:00,68.11,68.11,68.08,68.1,42296.0,59.0085,59.0085,58.9825,58.9998,42296.0
2017-06-05 13:45:00,68.11,68.12,68.1,68.11,37908.0,59.0085,59.0171,58.9998,59.0085,37908.0
2017-06-05 13:50:00,68.1,68.13,68.1,68.11,52690.0,58.9998,59.0258,58.9998,59.0085,52690.0
2017-06-05 13:55:00,68.11,68.11,68.09,68.1,151258.0,59.0085,59.0085,58.9912,58.9998,151258.0
2017-06-05 14:00:00,68.1,68.13,68.1,68.11,204685.0,58.9998,59.0258,58.9998,59.0085,204685.0
2017-06-05 14:05:00,68.11,68.12,68.08,68.09,36756.0,59.0085,59.0171,58.9825,58.9912,36756.0
2017-06-05 14:10:00,68.09,68.1,68.07,68.08,19095.0,58.9912,58.9998,58.9738,58.9825,19095.0
2017-06-05 14:15:00,68.08,68.11,68.07,68.1,38201.0,58.9825,59.0085,58.9738,58.9998,38201.0
2017-06-05 14:20:00,68.09,68.13,68.09,68.13,41106.0,58.9912,59.0258,58.9912,59.0258,41106.0
2017-06-05 14:25:00,68.12,68.13,68.1,68.11,114130.0,59.0171,59.0258,58.9998,59.0085,114130.0
2017-06-05 14:30:00,68.11,68.13,68.09,68.09,80328.0,59.0085,59.0258,58.9912,58.9912,80328.0
2017-06-05 14:35:00,68.09,68.13,68.09,68.13,47764.0,58.9912,59.0258,58.9912,59.0258,47764.0
2017-06-05 14:40:00,68.13,68.13,68.1,68.12,287576.0,59.0258,59.0258,58.9998,59.0171,287576.0
2017-06-05 14:45:00,68.12,68.13,68.1,68.11,70759.0,59.0171,59.0258,58.9998,59.0085,70759.0
2017-06-05 14:50:00,68.1,68.13,68.1,68.13,29360.0,58.9998,59.0258,58.9998,59.0258,29360.0
2017-06-05 14:55:00,68.13,68.14,68.11,68.12,103865.0,59.0258,59.0345,59.0085,59.0171,103865.0
2017-06-05 15:00:00,68.11,68.14,68.08,68.08,198512.0,59.0085,59.0345,58.9825,58.9825,198512.0
2017-06-05 15:05:00,68.09,68.12,68.08,68.09,198071.0,58.9912,59.0171,58.9825,58.9912,198071.0
2017-06-05 15:10:00,68.1,68.1,68.06,68.06,274138.0,58.9998,58.9998,58.9652,58.9652,274138.0
2017-06-05 15:15:00,68.06,68.06,68.01,68.03,321187.0,58.9652,58.9652,58.9218,58.9392,321187.0
2017-06-05 15:20:00,68.03,68.05,68.02,68.02,408292.0,58.9392,58.9565,58.9305,58.9305,408292.0
2017-06-05 15:25:00,68.03,68.06,68.02,68.06,309550.0,58.9392,58.9652,58.9305,58.9652,309550.0
2017-06-05 15:30:00,68.06,68.07,68.04,68.06,293732.0,58.9652,58.9738,58.9478,58.9652,293732.0
2017-06-05 15:35:00,68.05,68.08,68.04,68.04,379465.0,58.9565,58.9825,58.9478,58.9478,379465.0
2017-06-05 15:40:00,68.04,68.05,68.0,68.05,480893.0,58.9478,58.9565,58.9132,58.9565,480893.0
2017-06-05 15:45:00,68.04,68.04,68.0,68.02,425785.0,58.9478,58.9478,58.9132,58.9305,425785.0
2017-06-05 15:50:00,68.02,68.03,67.98,67.98,542183.0,58.9305,58.9392,58.8959,58.8959,542183.0
2017-06-05 15:55:00,67.98,67.99,67.94,67.95,1048678.0,58.8959,58.9045,58.8612,58.8699,1048678.0
2017-06-06 09:30:00,67.72,67.75,67.62,67.68,196627.0,58.6706,58.6966,58.584,58.6359,196627.0
2017-06-06 09:35:00,67.69,67.69,67.58,67.66,608290.0,58.6446,58.6446,58.5493,58.6186,608290.0
2017-06-06 09:40:00,67.66,67.78,67.61,67.76,1362351.0,58.6186,58.7226,58.5753,58.7053,1362351.0
2017-06-06 09:45:00,67.77,67.81,67.75,67.8,149680.0,58.7139,58.7486,58.6966,58.7399,149680.0
2017-06-06 09:50:00,67.8,67.84,67.8,67.81,177001.0,58.7399,58.7746,58.7399,58.7486,177001.0
2017-06-06 09:55:00,67.81,67.83,67.79,67.82,70275.0,58.7486,58.7659,58.7312,58.7572,70275.0
2017-06-06 10:00:00,67.83,67.84,67.74,67.79,112838.0,58.7659,58.7746,58.6879,58.7312,112838.0
2017-06-06 10:05:00,67.79,67.83,67.75,67.77,83626.0,58.7312,58.7659,58.6966,58.7139,83626.0
2017-06-06 10:10:00,67.78,67.81,67.77,67.79,85540.0,58.7226,58.7486,58.7139,58.7312,85540.0
2017-06-06 10:15:00,67.8,67.83,67.79,67.8,50444.0,58.7399,58.7659,58.7312,58.7399,50444.0
2017-06-06 10:20:00,67.79,67.8,67.75,67.77,37525.0,58.7312,58.7399,58.6966,58.7139,37525.0
2017-06-06 10:25:00,67.78,67.81,67.76,67.79,35861.0,58.7226,58.7486,58.7053,58.7312,35861.0
2017-06-06 10:30:00,67.79,67.8,67.74,67.76,71927.0,58.7312,58.7399,58.6879,58.7053,71927.0
2017-06-06 10:35:00,67.76,67.78,67.73,67.75,66475.0,58.7053,58.7226,58.6793,58.6966,66475.0
2017-06-06 10:40:00,67.75,67.81,67.75,67.8,173189.0,58.6966,58.7486,58.6966,58.7399,173189.0
2017-06-06 10:45:00,67.8,67.82,67.78,67.82,23312.0,58.7399,58.7572,58.7226,58.7572,23312.0
2017-06-06 10:50:00,67.82,67.82,67.79,67.79,28935.0,58.7572,58.7572,58.7312,58.7312,28935.0
2017-06-06 10:55:00,67.8,67.8,67.76,67.78,48839.0,58.7399,58.7399,58.7053,58.7226,48839.0
2017-06-06 11:00:00,67.78,67.79,67.76,67.78,30837.0,58.7226,58.7312,58.7053,58.7226,30837.0
2017-06-06 11:05:00,67.77,67.8,67.72,67.79,92428.0,58.7139,58.7399,58.6706,58.7312,92428.0
2017-06-06 11:10:00,67.8,67.81,67.77,67.79,55596.0,58.7399,58.7486,58.7139,58.7312,55596.0
2017-06-06 11:15:00,67.8,67.81,67.74,67.75,390252.0,58.7399,58.7486,58.6879,58.6966,390252.0
2017-06-06 11:20:00,67.76,67.77,67.74,67.77,222541.0,58.7053,58.7139,58.6879,58.7139,222541.0
2017-06-06 11:25:00,67.77,67.78,67.74,67.77,56834.0,58.7139,58.7226,58.6879,58.7139,56834.0
2017-06-06 11:30:00,67.77,67.81,67.75,67.78,100550.0,58.7139,58.7486,58.6966,58.7226,100550.0
2017-06-06 11:35:00,67.78,67.8,67.78,67.79,38497.0,58.7226,58.7399,58.7226,58.7312,38497.0
2017-06-06 11:40:00,67.8,67.84,67.79,67.81,152794.0,58.7399,58.7746,58.7312,58.7486,152794.0
2017-06-06 11:45:00,67.82,67.85,67.82,67.83,65884.0,58.7572,58.7832,58.7572,58.7659,65884.0
2017-06-06 11:50:00,67.84,67.85,67.82,67.83,25214.0,58.7746,58.7832,58.7572,58.7659,25214.0
2017-06-06 11:55:00,67.84,67.85,67.77,67.79,457846.0,58.7746,58.7832,58.7139,58.7312,457846.0
2017-06-06 12:00:00,67.79,67.81,67.78,67.81,28154.0,58.7312,58.7486,58.7226,58.7486,28154.0
2017-06-06 12:05:00,67.8,67.81,67.79,67.79,21470.0,58.7399,58.7486,58.7312,58.7312,21470.0
2017-06-06 12:10:00,67.79,67.8,67.78,67.8,51428.0,58.7312,58.7399,58.7226,58.7399,51428.0
2017-06-06 12:15:00,67.8,67.83,67.8,67.81,43642.0,58.7399,58.7659,58.7399,58.7486,43642.0
2017-06-06 12:20:00,67.81,67.84,67.81,67.82,77713.0,58.7486,58.7746,58.7486,58.7572,77713.0
2017-06-06 12:25:00,67.82,67.82,67.79,67.79,127299.0,58.7572,58.7572,58.7312,58.7312,127299.0
2017-06-06 12:30:00,67.8,67.8,67.78,67.79,26101.0,58.7399,58.7399,58.7226,58.7312,26101.0
2017-06-06 12:35:00,67.79,67.79,67.76,67.77,171561.0,58.7312,58.7312,58.7053,58.7139,171561.0
2017-06-06 12:40:00,67.76,67.79,67.76,67.78,33863.0,58.7053,58.7312,58.7053,58.7226,33863.0
2017-06-06 12:45:00,67.78,67.8,67.77,67.77,28258.0,58.7226,58.7399,58.7139,58.7139,28258.0
2017-06-06 12:50:00,67.78,67.79,67.77,67.78,25866.0,58.7226,58.7312,58.7139,58.7226,25866.0
2017-06-06 12:55:00,67.78,67.79,67.76,67.78,47163.0,58.7226,58.7312,58.7053,58.7226,47163.0
2017-06-06 13:00:00,67.79,67.8,67.77,67.78,22903.0,58.7312,58.7399,58.7139,58.7226,22903.0
2017-06-06 13:05:00,67.78,67.78,67.77,67.77,17248.0,58.7226,58.7226,58.7139,58.7139,17248.0
2017-06-06 13:10:00,67.77,67.77,67.72,67.72,37258.0,58.7139,58.7139,58.6706,58.6706,37258.0
2017-06-06 13:15:00,67.72,67.73,67.7,67.71,33176.0,58.6706,58.6793,58.6533,58.6619,33176.0
2017-06-06 13:20:00,67.72,67.73,67.68,67.69,32707.0,58.6706,58.6793,58.6359,58.6446,32707.0
2017-06-06 13:25:00,67.69,67.71,67.67,67.69,44889.0,58.6446,58.6619,58.6273,58.6446,44889.0
2017-06-06 13:30:00,67.68,67.69,67.63,67.64,28086.0,58.6359,58.6446,58.5926,58.6013,28086.0
2017-06-06 13:35:00,67.64,67.66,67.63,67.66,86642.0,58.6013,58.6186,58.5926,58.6186,86642.0
2017-06-06 13:40:00,67.66,67.66,67.63,67.64,67659.0,58.6186,58.6186,58.5926,58.6013,67659.0
2017-06-06 13:45:00,67.64,67.65,67.63,67.65,86160.0,58.6013,58.61,58.5926,58.61,86160.0
2017-06-06 13:50:00,67.65,67.65,67.63,67.63,84067.0,58.61,58.61,58.5926,58.5926,84067.0
2017-06-06 13:55:00,67.63,67.63,67.6,67.62,139549.0,58.5926,58.5926,58.5666,58.584,139549.0
2017-06-06 14:00:00,67.63,67.67,67.62,67.67,216523.0,58.5926,58.6273,58.584,58.6273,216523.0
2017-06-06 14:05:00,67.67,67.69,67.66,67.66,77272.0,58.6273,58.6446,58.6186,58.6186,77272.0
2017-06-06 14:10:00,67.67,67.67,67.65,67.67,123767.0,58.6273,58.6273,58.61,58.6273,123767.0
2017-06-06 14:15:00,67.67,67.67,67.64,67.65,162312.0,58.6273,58.6273,58.6013,58.61,162312.0
2017-06-06 14:20:00,67.65,67.65,67.63,67.63,107115.0,58.61,58.61,58.5926,58.5926,107115.0
2017-06-06 14:25:00,67.63,67.64,67.62,67.62,125330.0,58.5926,58.6013,58.584,58.584,125330.0
2017-06-06 14:30:00,67.62,67.67,67.62,67.66,256141.0,58.584,58.6273,58.584,58.6186,256141.0
2017-06-06 14:35:00,67.66,67.7,67.65,67.65,94680.0,58.6186,58.6533,58.61,58.61,94680.0
2017-06-06 14:40:00,67.65,67.69,67.65,67.69,130462.0,58.61,58.6446,58.61,58.6446,130462.0
2017-06-06 14:45:00,67.69,67.71,67.68,67.69,172953.0,58.6446,58.6619,58.6359,58.6446,172953.0
2017-06-06 14:50:00,67.69,67.69,67.67,67.67,35946.0,58.6446,58.6446,58.6273,58.6273,35946.0
2017-06-06 14:55:00,67.67,67.69,67.65,67.66,134446.0,58.6273,58.6446,58.61,58.6186,134446.0
2017-06-06 15:00:00,67.66,67.69,67.65,67.66,246802.0,58.6186,58.6446,58.61,58.6186,246802.0
2017-06-06 15:05:00,67.66,67.67,67.65,67.67,174663.0,58.6186,58.6273,58.61,58.6273,174663.0
2017-06-06 15:10:00,67.67,67.67,67.62,67.65,343937.0,58.6273,58.6273,58.584,58.61,343937.0
2017-06-06 15:15:00,67.65,67.66,67.64,67.66,160058.0,58.61,58.6186,58.6013,58.6186,160058.0
2017-06-06 15:20:00,67.66,67.69,67.65,67.66,222253.0,58.6186,58.6446,58.61,58.6186,222253.0
2017-06-06 15:25:00,67.67,67.7,67.66,67.66,181171.0,58.6273,58.6533,58.6186,58.6186,181171.0
2017-06-06 15:30:00,67.66,67.67,67.59,67.61,377555.0,58.6186,58.6273,58.558,58.5753,377555.0
2017-06-06 15:35:00,67.61,67.62,67.59,67.59,679339.0,58.5753,58.584,58.558,58.558,679339.0
2017-06-06 15:40:00,67.59,67.61,67.57,67.57,362687.0,58.558,58.5753,58.5406,58.5406,362687.0
2017-06-06 15:45:00,67.57,67.58,67.53,67.54,577706.0,58.5406,58.5493,58.506,58.5147,577706.0
2017-06-06 15:50:00,67.54,67.58,67.52,67.52,574401.0,58.5147,58.5493,58.4973,58.4973,574401.0
2017-06-06 15:55:00,67.52,67.54,67.51,67.52,1325584.0,58.4973,58.5147,58.4887,58.4973,1325584.0
2017-06-07 09:30:00,67.65,67.65,67.38,67.44,282358.0,58.61,58.61,58.376,58.428,282358.0
2017-06-07 09:35:00,67.44,67.49,67.44,67.47,156939.0,58.428,58.4713,58.428,58.454,156939.0
2017-06-07 09:40:00,67.48,67.5,67.42,67.44,175565.0,58.4627,58.48,58.4107,58.428,175565.0
2017-06-07 09:45:00,67.45,67.47,67.41,67.44,134952.0,58.4367,58.454,58.402,58.428,134952.0
2017-06-07 09:50:00,67.44,67.45,67.37,67.44,150656.0,58.428,58.4367,58.3674,58.428,150656.0
2017-06-07 09:55:00,67.44,67.48,67.44,67.46,56204.0,58.428,58.4627,58.428,58.4453,56204.0
2017-06-07 10:00:00,67.47,67.5,67.45,67.48,84626.0,58.454,58.48,58.4367,58.4627,84626.0
2017-06-07 10:05:00,67.49,67.49,67.45,67.48,93050.0,58.4713,58.4713,58.4367,58.4627,93050.0
2017-06-07 10:10:00,67.48,67.52,67.47,67.52,48348.0,58.4627,58.4973,58.454,58.4973,48348.0
2017-06-07 10:15:00,67.51,67.52,67.48,67.51,34756.0,58.4887,58.4973,58.4627,58.4887,34756.0
2017-06-07 10:20:00,67.51,67.51,67.45,67.47,95518.0,58.4887,58.4887,58.4367,58.454,95518.0
2017-06-07 10:25:00,67.46,67.47,67.39,67.39,61000.0,58.4453,58.454,58.3847,58.3847,61000.0
2017-06-07 10:30:00,67.39,67.4,67.33,67.34,159903.0,58.3847,58.3934,58.3327,58.3414,159903.0
2017-06-07 10:35:00,67.34,67.34,67.28,67.29,104701.0,58.3414,58.3414,58.2894,58.2981,104701.0
2017-06-07 10:40:00,67.29,67.31,67.25,67.28,247347.0,58.2981,58.3154,58.2634,58.2894,247347.0
2017-06-07 10:45:00,67.29,67.33,67.27,67.28,107123.0,58.2981,58.3327,58.2807,58.2894,107123.0
2017-06-07 10:50:00,67.28,67.32,67.27,67.32,97068.0,58.2894,58.324,58.2807,58.324,97068.0
2017-06-07 10:55:00,67.32,67.36,67.31,67.34,66835.0,58.324,58.3587,58.3154,58.3414,66835.0
2017-06-07 11:00:00,67.33,67.34,67.31,67.34,65054.0,58.3327,58.3414,58.3154,58.3414,65054.0
2017-06-07 11:05:00,67.34,67.36,67.33,67.35,14274.0,58.3414,58.3587,58.3327,58.35,14274.0
2017-06-07 11:10:00,67.34,67.34,67.31,67.31,19926.0,58.3414,58.3414,58.3154,58.3154,19926.0
2017-06-07 11:15:00,67.32,67.33,67.3,67.32,62615.0,58.324,58.3327,58.3067,58.324,62615.0
2017-06-07 11:20:00,67.32,67.34,67.31,67.31,28998.0,58.324,58.3414,58.3154,58.3154,28998.0
2017-06-07 11:25:00,67.3,67.31,67.24,67.25,84283.0,58.3067,58.3154,58.2547,58.2634,84283.0
2017-06-07 11:30:00,67.25,67.28,67.24,67.24,34154.0,58.2634,58.2894,58.2547,58.2547,34154.0
2017-06-07 11:35:00,67.24,67.26,67.23,67.24,23953.0,58.2547,58.2721,58.2461,58.2547,23953.0
2017-06-07 11:40:00,67.25,67.25,67.22,67.23,18630.0,58.2634,58.2634,58.2374,58.2461,18630.0
2017-06-07 11:45:00,67.24,67.25,67.23,67.24,22283.0,58.2547,58.2634,58.2461,58.2547,22283.0
2017-06-07 11:50:00,67.24,67.27,67.24,67.24,69697.0,58.2547,58.2807,58.2547,58.2547,69697.0
2017-06-07 11:55:00,67.25,67.26,67.23,67.23,30492.0,58.2634,58.2721,58.2461,58.2461,30492.0
2017-06-07 12:00:00,67.23,67.24,67.17,67.19,33891.0,58.2461,58.2547,58.1941,58.2114,33891.0
2017-06-07 12:05:00,67.19,67.21,67.19,67.2,62969.0,58.2114,58.2287,58.2114,58.2201,62969.0
2017-06-07 12:10:00,67.2,67.22,67.19,67.2,49199.0,58.2201,58.2374,58.2114,58.2201,49199.0
2017-06-07 12:15:00,67.2,67.22,67.19,67.21,62722.0,58.2201,58.2374,58.2114,58.2287,62722.0
2017-06-07 12:20:00,67.2,67.25,67.2,67.24,36308.0,58.2201,58.2634,58.2201,58.2547,36308.0
2017-06-07 12:25:00,67.24,67.27,67.23,67.23,176255.0,58.2547,58.2807,58.2461,58.2461,176255.0
2017-06-07 12:30:00,67.24,67.26,67.22,67.22,28866.0,58.2547,58.2721,58.2374,58.2374,28866.0
2017-06-07 12:35:00,67.22,67.24,67.22,67.23,27234.0,58.2374,58.2547,58.2374,58.2461,27234.0
2017-06-07 12:40:00,67.24,67.25,67.22,67.25,23508.0,58.2547,58.2634,58.2374,58.2634,23508.0
2017-06-07 12:45:00,67.25,67.25,67.18,67.19,58306.0,58.2634,58.2634,58.2028,58.2114,58306.0
2017-06-07 12:50:00,67.19,67.19,67.12,67.16,68554.0,58.2114,58.2114,58.1508,58.1854,68554.0
2017-06-07 12:55:00,67.15,67.19,67.15,67.16,33102.0,58.1768,58.2114,58.1768,58.1854,33102.0
2017-06-07 13:00:00,67.17,67.21,67.16,67.2,40779.0,58.1941,58.2287,58.1854,58.2201,40779.0
2017-06-07 13:05:00,67.19,67.2,67.17,67.17,26852.0,58.2114,58.2201,58.1941,58.1941,26852.0
2017-06-07 13:10:00,67.17,67.21,67.17,67.21,14274.0,58.1941,58.2287,58.1941,58.2287,14274.0
2017-06-07 13:15:00,67.2,67.21,67.16,67.17,34105.0,58.2201,58.2287,58.1854,58.1941,34105.0
2017-06-07 13:20:00,67.18,67.22,67.15,67.22,88442.0,58.2028,58.2374,58.1768,58.2374,88442.0
2017-06-07 13:25:00,67.22,67.23,67.21,67.22,117642.0,58.2374,58.2461,58.2287,58.2374,117642.0
2017-06-07 13:30:00,67.23,67.27,67.22,67.26,35027.0,58.2461,58.2807,58.2374,58.2721,35027.0
2017-06-07 13:35:00,67.26,67.28,67.25,67.26,24228.0,58.2721,58.2894,58.2634,58.2721,24228.0
2017-06-07 13:40:00,67.26,67.28,67.25,67.26,25385.0,58.2721,58.2894,58.2634,58.2721,25385.0
2017-06-07 13:45:00,67.25,67.3,67.25,67.29,42381.0,58.2634,58.3067,58.2634,58.2981,42381.0
2017-06-07 13:50:00,67.3,67.3,67.27,67.29,30296.0,58.3067,58.3067,58.2807,58.2981,30296.0
2017-06-07 13:55:00,67.29,67.34,67.29,67.31,38371.0,58.2981,58.3414,58.2981,58.3154,38371.0
2017-06-07 14:00:00,67.31,67.36,67.3,67.35,55239.0,58.3154,58.3587,58.3067,58.35,55239.0
2017-06-07 14:05:00,67.35,67.38,67.35,67.37,64031.0,58.35,58.376,58.35,58.3674,64031.0
2017-06-07 14:10:00,67.38,67.39,67.37,67.37,22827.0,58.376,58.3847,58.3674,58.3674,22827.0
2017-06-07 14:15:00,67.37,67.38,67.35,67.36,25458.0,58.3674,58.376,58.35,58.3587,25458.0
2017-06-07 14:20:00,67.36,67.39,67.35,67.39,66988.0,58.3587,58.3847,58.35,58.3847,66988.0
2017-06-07 14:25:00,67.39,67.39,67.36,67.39,23205.0,58.3847,58.3847,58.3587,58.3847,23205.0
2017-06-07 14:30:00,67.39,67.41,67.39,67.4,39570.0,58.3847,58.402,58.3847,58.3934,39570.0
2017-06-07 14:35:00,67.4,67.42,67.38,67.42,50098.0,58.3934,58.4107,58.376,58.4107,50098.0
2017-06-07 14:40:00,67.42,67.42,67.39,67.4,29472.0,58.4107,58.4107,58.3847,58.3934,29472.0
2017-06-07 14:45:00,67.4,67.45,67.4,67.43,57306.0,58.3934,58.4367,58.3934,58.4194,57306.0
2017-06-07 14:50:00,67.43,67.44,67.4,67.42,202143.0,58.4194,58.428,58.3934,58.4107,202143.0
2017-06-07 14:55:00,67.42,67.43,67.4,67.41,61959.0,58.4107,58.4194,58.3934,58.402,61959.0
2017-06-07 15:00:00,67.41,67.43,67.39,67.39,80808.0,58.402,58.4194,58.3847,58.3847,80808.0
2017-06-07 15:05:00,67.39,67.41,67.37,67.38,152108.0,58.3847,58.402,58.3674,58.376,152108.0
2017-06-07 15:10:00,67.38,67.39,67.37,67.39,81737.0,58.376,58.3847,58.3674,58.3847,81737.0
2017-06-07 15:15:00,67.39,67.4,67.38,67.4,84378.0,58.3847,58.3934,58.376,58.3934,84378.0
2017-06-07 15:20:00,67.4,67.43,67.39,67.41,185175.0,58.3934,58.4194,58.3847,58.402,185175.0
2017-06-07 15:25:00,67.42,67.45,67.42,67.44,97082.0,58.4107,58.4367,58.4107,58.428,97082.0
2017-06-07 15:30:00,67.44,67.46,67.44,67.46,39569.0,58.428,58.4453,58.428,58.4453,39569.0
2017-06-07 15:35:00,67.45,67.46,67.4,67.41,99941.0,58.4367,58.4453,58.3934,58.402,99941.0
2017-06-07 15:40:00,67.4,67.48,67.39,67.47,186916.0,58.3934,58.4627,58.3847,58.454,186916.0
2017-06-07 15:45:00,67.47,67.5,67.46,67.48,133187.0,58.454,58.48,58.4453,58.4627,133187.0
2017-06-07 15:50:00,67.48,67.48,67.42,67.44,318009.0,58.4627,58.4627,58.4107,58.428,318009.0
2017-06-07 15:55:00,67.44,67.44,67.38,67.41,807386.0,58.428,58.428,58.376,58.402,807386.0
2017-06-08 09:30:00,67.39,67.51,67.34,67.39,287282.0,58.3847,58.4887,58.3414,58.3847,287282.0
2017-06-08 09:35:00,67.4,67.46,67.37,67.45,249273.0,58.3934,58.4453,58.3674,58.4367,249273.0
2017-06-08 09:40:00,67.44,67.52,67.44,67.5,89164.0,58.428,58.4973,58.428,58.48,89164.0
2017-06-08 09:45:00,67.51,67.53,67.42,67.44,101591.0,58.4887,58.506,58.4107,58.428,101591.0
2017-06-08 09:50:00,67.45,67.46,67.34,67.37,201197.0,58.4367,58.4453,58.3414,58.3674,201197.0
2017-06-08 09:55:00,67.38,67.4,67.35,67.37,60070.0,58.376,58.3934,58.35,58.3674,60070.0
2017-06-08 10:00:00,67.38,67.43,67.37,67.41,68076.0,58.376,58.4194,58.3674,58.402,68076.0
2017-06-08 10:05:00,67.4,67.47,67.38,67.45,121038.0,58.3934,58.454,58.376,58.4367,121038.0
2017-06-08 10:10:00,67.45,67.49,67.42,67.48,57017.0,58.4367,58.4713,58.4107,58.4627,57017.0
2017-06-08 10:15:00,67.47,67.54,67.44,67.51,120545.0,58.454,58.5147,58.428,58.4887,120545.0
2017-06-08 10:20:00,67.5,67.51,67.4,67.45,92746.0,58.48,58.4887,58.3934,58.4367,92746.0
2017-06-08 10:25:00,67.45,67.46,67.34,67.38,177373.0,58.4367,58.4453,58.3414,58.376,177373.0
2017-06-08 10:30:00,67.38,67.43,67.37,67.43,51837.0,58.376,58.4194,58.3674,58.4194,51837.0
2017-06-08 10:35:00,67.44,67.45,67.4,67.43,27361.0,58.428,58.4367,58.3934,58.4194,27361.0
2017-06-08 10:40:00,67.44,67.47,67.43,67.46,75496.0,58.428,58.454,58.4194,58.4453,75496.0
2017-06-08 10:45:00,67.46,67.52,67.45,67.52,100527.0,58.4453,58.4973,58.4367,58.4973,100527.0
2017-06-08 10:50:00,67.53,67.58,67.52,67.54,76358.0,58.506,58.5493,58.4973,58.5147,76358.0
2017-06-08 10:55:00,67.54,67.55,67.51,67.54,16278.0,58.5147,58.5233,58.4887,58.5147,16278.0
2017-06-08 11:00:00,67.54,67.59,67.53,67.59,76812.0,58.5147,58.558,58.506,58.558,76812.0
2017-06-08 11:05:00,67.58,67.6,67.55,67.56,42532.0,58.5493,58.5666,58.5233,58.532,42532.0
2017-06-08 11:10:00,67.56,67.61,67.56,67.57,27000.0,58.532,58.5753,58.532,58.5406,27000.0
2017-06-08 11:15:00,67.57,67.58,67.55,67.56,34182.0,58.5406,58.5493,58.5233,58.532,34182.0
2017-06-08 11:20:00,67.57,67.59,67.54,67.56,207023.0,58.5406,58.558,58.5147,58.532,207023.0
2017-06-08 11:25:00,67.56,67.56,67.51,67.55,44709.0,58.532,58.532,58.4887,58.5233,44709.0
2017-06-08 11:30:00,67.55,67.56,67.53,67.56,33135.0,58.5233,58.532,58.506,58.532,33135.0
2017-06-08 11:35:00,67.56,67.57,67.54,67.56,24219.0,58.532,58.5406,58.5147,58.532,24219.0
2017-06-08 11:40:00,67.55,67.59,67.53,67.55,27049.0,58.5233,58.558,58.506,58.5233,27049.0
2017-06-08 11:45:00,67.54,67.58,67.53,67.57,78868.0,58.5147,58.5493,58.506,58.5406,78868.0
2017-06-08 11:50:00,67.57,67.58,67.53,67.56,38403.0,58.5406,58.5493,58.506,58.532,38403.0
2017-06-08 11:55:00,67.56,67.58,67.54,67.58,56773.0,58.532,58.5493,58.5147,58.5493,56773.0
2017-06-08 12:00:00,67.58,67.62,67.58,67.62,28924.0,58.5493,58.584,58.5493,58.584,28924.0
2017-06-08 12:05:00,67.61,67.67,67.61,67.65,33165.0,58.5753,58.6273,58.5753,58.61,33165.0
2017-06-08 12:10:00,67.65,67.69,67.64,67.68,17074.0,58.61,58.6446,58.6013,58.6359,17074.0
2017-06-08 12:15:00,67.67,67.75,67.67,67.74,41816.0,58.6273,58.6966,58.6273,58.6879,41816.0
2017-06-08 12:20:00,67.73,67.78,67.72,67.74,51636.0,58.6793,58.7226,58.6706,58.6879,51636.0
2017-06-08 12:25:00,67.73,67.75,67.68,67.7,20666.0,58.6793,58.6966,58.6359,58.6533,20666.0
2017-06-08 12:30:00,67.7,67.73,67.69,67.72,18636.0,58.6533,58.6793,58.6446,58.6706,18636.0
2017-06-08 12:35:00,67.72,67.74,67.7,67.72,28418.0,58.6706,58.6879,58.6533,58.6706,28418.0
2017-06-08 12:40:00,67.71,67.73,67.7,67.71,10755.0,58.6619,58.6793,58.6533,58.6619,10755.0
2017-06-08 12:45:00,67.71,67.73,67.69,67.72,86936.0,58.6619,58.6793,58.6446,58.6706,86936.0
2017-06-08 12:50:00,67.72,67.73,67.7,67.72,28590.0,58.6706,58.6793,58.6533,58.6706,28590.0
2017-06-08 12:55:00,67.72,67.75,67.71,67.73,25540.0,58.6706,58.6966,58.6619,58.6793,25540.0
2017-06-08 13:00:00,67.73,67.75,67.72,67.74,39531.0,58.6793,58.6966,58.6706,58.6879,39531.0
2017-06-08 13:05:00,67.73,67.75,67.7,67.72,90218.0,58.6793,58.6966,58.6533,58.6706,90218.0
2017-06-08 13:10:00,67.72,67.75,67.7,67.71,105160.0,58.6706,58.6966,58.6533,58.6619,105160.0
2017-06-08 13:15:00,67.71,67.75,67.71,67.72,95003.0,58.6619,58.6966,58.6619,58.6706,95003.0
2017-06-08 13:20:00,67.71,67.73,67.68,67.69,48734.0,58.6619,58.6793,58.6359,58.6446,48734.0
2017-06-08 13:25:00,67.69,67.69,67.59,67.64,106158.0,58.6446,58.6446,58.558,58.6013,106158.0
2017-06-08 13:30:00,67.63,67.66,67.63,67.66,38258.0,58.5926,58.6186,58.5926,58.6186,38258.0
2017-06-08 13:35:00,67.66,67.68,67.65,67.66,32388.0,58.6186,58.6359,58.61,58.6186,32388.0
2017-06-08 13:40:00,67.65,67.68,67.64,67.68,54643.0,58.61,58.6359,58.6013,58.6359,54643.0
2017-06-08 13:45:00,67.68,67.74,67.68,67.73,97798.0,58.6359,58.6879,58.6359,58.6793,97798.0
2017-06-08 13:50:00,67.73,67.8,67.72,67.77,121898.0,58.6793,58.7399,58.6706,58.7139,121898.0
2017-06-08 13:55:00,67.77,67.79,67.74,67.77,63973.0,58.7139,58.7312,58.6879,58.7139,63973.0
2017-06-08 14:00:00,67.77,67.77,67.71,67.71,35528.0,58.7139,58.7139,58.6619,58.6619,35528.0
2017-06-08 14:05:00,67.7,67.72,67.69,67.71,42219.0,58.6533,58.6706,58.6446,58.6619,42219.0
2017-06-08 14:10:00,67.71,67.73,67.63,67.64,41541.0,58.6619,58.6793,58.5926,58.6013,41541.0
2017-06-08 14:15:00,67.64,67.69,67.63,67.68,38977.0,58.6013,58.6446,58.5926,58.6359,38977.0
2017-06-08 14:20:00,67.67,67.68,67.63,67.64,49953.0,58.6273,58.6359,58.5926,58.6013,49953.0
2017-06-08 14:25:00,67.64,67.65,67.59,67.61,59196.0,58.6013,58.61,58.558,58.5753,59196.0
2017-06-08 14:30:00,67.61,67.68,67.61,67.68,37175.0,58.5753,58.6359,58.5753,58.6359,37175.0
2017-06-08 14:35:00,67.68,67.69,67.63,67.66,69998.0,58.6359,58.6446,58.5926,58.6186,69998.0
2017-06-08 14:40:00,67.66,67.67,67.61,67.62,34208.0,58.6186,58.6273,58.5753,58.584,34208.0
2017-06-08 14:45:00,67.62,67.62,67.53,67.53,207872.0,58.584,58.584,58.506,58.506,207872.0
2017-06-08 14:50:00,67.54,67.56,67.51,67.53,61335.0,58.5147,58.532,58.4887,58.506,61335.0
2017-06-08 14:55:00,67.53,67.59,67.52,67.57,87316.0,58.506,58.558,58.4973,58.5406,87316.0
2017-06-08 15:00:00,67.57,67.61,67.56,67.6,32679.0,58.5406,58.5753,58.532,58.5666,32679.0
2017-06-08 15:05:00,67.6,67.61,67.57,67.61,30711.0,58.5666,58.5753,58.5406,58.5753,30711.0
2017-06-08 15:10:00,67.61,67.61,67.56,67.59,28318.0,58.5753,58.5753,58.532,58.558,28318.0
2017-06-08 15:15:00,67.6,67.64,67.59,67.62,85419.0,58.5666,58.6013,58.558,58.584,85419.0
2017-06-08 15:20:00,67.63,67.65,67.61,67.64,60427.0,58.5926,58.61,58.5753,58.6013,60427.0
2017-06-08 15:25:00,67.65,67.67,67.63,67.64,47016.0,58.61,58.6273,58.5926,58.6013,47016.0
2017-06-08 15:30:00,67.65,67.66,67.59,67.66,66536.0,58.61,58.6186,58.558,58.6186,66536.0
2017-06-08 15:35:00,67.67,67.68,67.63,67.65,58189.0,58.6273,58.6359,58.5926,58.61,58189.0
2017-06-08 15:40:00,67.65,67.67,67.59,67.59,74256.0,58.61,58.6273,58.558,58.558,74256.0
2017-06-08 15:45:00,67.59,67.69,67.59,67.69,116845.0,58.558,58.6446,58.558,58.6446,116845.0
2017-06-08 15:50:00,67.69,67.71,67.67,67.68,137856.0,58.6446,58.6619,58.6273,58.6359,137856.0
2017-06-08 15:55:00,67.68,67.69,67.64,67.65,318362.0,58.6359,58.6446,58.6013,58.61,318362.0
2017-06-09 09:30:00,67.72,67.8,67.65,67.8,146892.0,58.6706,58.7399,58.61,58.7399,146892.0
2017-06-09 09:35:00,67.81,67.87,67.79,67.8,141294.0,58.7486,58.8006,58.7312,58.7399,141294.0
2017-06-09 09:40:00,67.8,67.83,67.77,67.78,95165.0,58.7399,58.7659,58.7139,58.7226,95165.0
2017-06-09 09:45:00,67.77,67.83,67.77,67.82,45446.0,58.7139,58.7659,58.7139,58.7572,45446.0
2017-06-09 09:50:00,67.82,67.87,67.78,67.86,78915.0,58.7572,58.8006,58.7226,58.7919,78915.0
2017-06-09 09:55:00,67.87,67.93,67.84,67.87,487376.0,58.8006,58.8525,58.7746,58.8006,487376.0
2017-06-09 10:00:00,67.86,67.86,67.79,67.83,26963.0,58.7919,58.7919,58.7312,58.7659,26963.0
2017-06-09 10:05:00,67.84,67.84,67.77,67.81,84931.0,58.7746,58.7746,58.7139,58.7486,84931.0
2017-06-09 10:10:00,67.81,67.87,67.8,67.82,73798.0,58.7486,58.8006,58.7399,58.7572,73798.0
2017-06-09 10:15:00,67.81,67.86,67.81,67.85,43731.0,58.7486,58.7919,58.7486,58.7832,43731.0
2017-06-09 10:20:00,67.84,67.87,67.83,67.86,46095.0,58.7746,58.8006,58.7659,58.7919,46095.0
2017-06-09 10:25:00,67.86,67.88,67.83,67.88,47347.0,58.7919,58.8092,58.7659,58.8092,47347.0
2017-06-09 10:30:00,67.88,67.94,67.87,67.88,71561.0,58.8092,58.8612,58.8006,58.8092,71561.0
2017-06-09 10:35:00,67.88,67.91,67.86,67.87,44915.0,58.8092,58.8352,58.7919,58.8006,44915.0
2017-06-09 10:40:00,67.87,67.92,67.85,67.91,307241.0,58.8006,58.8439,58.7832,58.8352,307241.0
2017-06-09 10:45:00,67.91,67.92,67.89,67.91,39955.0,58.8352,58.8439,58.8179,58.8352,39955.0
2017-06-09 10:50:00,67.91,67.91,67.89,67.9,35951.0,58.8352,58.8352,58.8179,58.8265,35951.0
2017-06-09 10:55:00,67.9,67.93,67.89,67.91,32475.0,58.8265,58.8525,58.8179,58.8352,32475.0
2017-06-09 11:00:00,67.9,67.93,67.9,67.92,26557.0,58.8265,58.8525,58.8265,58.8439,26557.0
2017-06-09 11:05:00,67.92,67.96,67.91,67.95,100724.0,58.8439,58.8785,58.8352,58.8699,100724.0
2017-06-09 11:10:00,67.96,67.97,67.93,67.94,57650.0,58.8785,58.8872,58.8525,58.8612,57650.0
2017-06-09 11:15:00,67.94,67.95,67.93,67.94,59172.0,58.8612,58.8699,58.8525,58.8612,59172.0
2017-06-09 11:20:00,67.94,67.96,67.92,67.95,57839.0,58.8612,58.8785,58.8439,58.8699,57839.0
2017-06-09 11:25:00,67.95,68.0,67.93,67.98,89449.0,58.8699,58.9132,58.8525,58.8959,89449.0
2017-06-09 11:30:00,67.98,68.01,67.96,67.96,89392.0,58.8959,58.9218,58.8785,58.8785,89392.0
2017-06-09 11:35:00,67.97,67.97,67.9,67.94,58572.0,58.8872,58.8872,58.8265,58.8612,58572.0
2017-06-09 11:40:00,67.93,67.95,67.92,67.94,21929.0,58.8525,58.8699,58.8439,58.8612,21929.0
2017-06-09 11:45:00,67.94,67.99,67.94,67.97,33450.0,58.8612,58.9045,58.8612,58.8872,33450.0
2017-06-09 11:50:00,67.98,67.99,67.97,67.98,53380.0,58.8959,58.9045,58.8872,58.8959,53380.0
2017-06-09 11:55:00,67.97,67.99,67.95,67.96,38918.0,58.8872,58.9045,58.8699,58.8785,38918.0
2017-06-09 12:00:00,67.95,67.97,67.92,67.97,19735.0,58.8699,58.8872,58.8439,58.8872,19735.0
2017-06-09 12:05:00,67.96,67.98,67.96,67.96,39852.0,58.8785,58.8959,58.8785,58.8785,39852.0
2017-06-09 12:10:00,67.97,67.98,67.95,67.97,41729.0,58.8872,58.8959,58.8699,58.8872,41729.0
2017-06-09 12:15:00,67.97,68.0,67.96,67.99,89244.0,58.8872,58.9132,58.8785,58.9045,89244.0
2017-06-09 12:20:00,67.99,68.01,67.95,67.95,51733.0,58.9045,58.9218,58.8699,58.8699,51733.0
2017-06-09 12:25:00,67.94,67.97,67.91,67.94,71684.0,58.8612,58.8872,58.8352,58.8612,71684.0
2017-06-09 12:30:00,67.94,67.95,67.9,67.9,46680.0,58.8612,58.8699,58.8265,58.8265,46680.0
2017-06-09 12:35:00,67.9,67.91,67.85,67.89,79056.0,58.8265,58.8352,58.7832,58.8179,79056.0
2017-06-09 12:40:00,67.89,67.91,67.87,67.89,86799.0,58.8179,58.8352,58.8006,58.8179,86799.0
2017-06-09 12:45:00,67.89,67.92,67.88,67.9,92580.0,58.8179,58.8439,58.8092,58.8265,92580.0
2017-06-09 12:50:00,67.9,67.91,67.88,67.91,62704.0,58.8265,58.8352,58.8092,58.8352,62704.0
2017-06-09 12:55:00,67.91,67.92,67.89,67.9,39791.0,58.8352,58.8439,58.8179,58.8265,39791.0
2017-06-09 13:00:00,67.9,67.94,67.9,67.92,71622.0,58.8265,58.8612,58.8265,58.8439,71622.0
2017-06-09 13:05:00,67.92,67.93,67.89,67.91,50201.0,58.8439,58.8525,58.8179,58.8352,50201.0
2017-06-09 13:10:00,67.9,67.9,67.86,67.9,75363.0,58.8265,58.8265,58.7919,58.8265,75363.0
2017-06-09 13:15:00,67.9,67.91,67.86,67.89,95215.0,58.8265,58.8352,58.7919,58.8179,95215.0
2017-06-09 13:20:00,67.89,67.92,67.88,67.91,54761.0,58.8179,58.8439,58.8092,58.8352,54761.0
2017-06-09 13:25:00,67.91,67.93,67.89,67.92,50823.0,58.8352,58.8525,58.8179,58.8439,50823.0
2017-06-09 13:30:00,67.92,67.94,67.89,67.94,45179.0,58.8439,58.8612,58.8179,58.8612,45179.0
2017-06-09 13:35:00,67.95,67.96,67.91,67.92,131509.0,58.8699,58.8785,58.8352,58.8439,131509.0
2017-06-09 13:40:00,67.92,67.93,67.86,67.9,92373.0,58.8439,58.8525,58.7919,58.8265,92373.0
2017-06-09 13:45:00,67.9,67.9,67.84,67.84,91302.0,58.8265,58.8265,58.7746,58.7746,91302.0
2017-06-09 13:50:00,67.84,67.87,67.8,67.81,59681.0,58.7746,58.8006,58.7399,58.7486,59681.0
2017-06-09 13:55:00,67.81,67.83,67.78,67.79,121264.0,58.7486,58.7659,58.7226,58.7312,121264.0
2017-06-09 14:00:00,67.79,67.82,67.78,67.81,95971.0,58.7312,58.7572,58.7226,58.7486,95971.0
2017-06-09 14:05:00,67.81,67.82,67.79,67.79,58222.0,58.7486,58.7572,58.7312,58.7312,58222.0
2017-06-09 14:10:00,67.78,67.81,67.76,67.78,112819.0,58.7226,58.7486,58.7053,58.7226,112819.0
2017-06-09 14:15:00,67.79,67.83,67.78,67.8,99633.0,58.7312,58.7659,58.7226,58.7399,99633.0
2017-06-09 14:20:00,67.79,67.83,67.77,67.79,154833.0,58.7312,58.7659,58.7139,58.7312,154833.0
2017-06-09 14:25:00,67.79,67.8,67.75,67.75,76111.0,58.7312,58.7399,58.6966,58.6966,76111.0
2017-06-09 14:30:00,67.75,67.81,67.71,67.72,118868.0,58.6966,58.7486,58.6619,58.6706,118868.0
2017-06-09 14:35:00,67.72,67.73,67.65,67.68,161846.0,58.6706,58.6793,58.61,58.6359,161846.0
2017-06-09 14:40:00,67.68,67.68,67.6,67.62,170240.0,58.6359,58.6359,58.5666,58.584,170240.0
2017-06-09 14:45:00,67.62,67.67,67.58,67.6,433572.0,58.584,58.6273,58.5493,58.5666,433572.0
2017-06-09 14:50:00,67.6,67.65,67.55,67.63,331841.0,58.5666,58.61,58.5233,58.5926,331841.0
2017-06-09 14:55:00,67.63,67.66,67.61,67.62,113761.0,58.5926,58.6186,58.5753,58.584,113761.0
2017-06-09 15:00:00,67.62,67.78,67.62,67.73,292198.0,58.584,58.7226,58.584,58.6793,292198.0
2017-06-09 15:05:00,67.73,67.77,67.67,67.76,171464.0,58.6793,58.7139,58.6273,58.7053,171464.0
2017-06-09 15:10:00,67.76,67.82,67.75,67.75,1028221.0,58.7053,58.7572,58.6966,58.6966,1028221.0
2017-06-09 15:15:00,67.76,67.82,67.71,67.82,240700.0,58.7053,58.7572,58.6619,58.7572,240700.0
2017-06-09 15:20:00,67.81,67.83,67.78,67.82,129304.0,58.7486,58.7659,58.7226,58.7572,129304.0
2017-06-09 15:25:00,67.83,67.87,67.79,67.87,166631.0,58.7659,58.8006,58.7312,58.8006,166631.0
2017-06-09 15:30:00,67.87,67.87,67.74,67.77,219429.0,58.8006,58.8006,58.6879,58.7139,219429.0
2017-06-09 15:35:00,67.77,67.82,67.75,67.8,89655.0,58.7139,58.7572,58.6966,58.7399,89655.0
2017-06-09 15:40:00,67.8,67.82,67.74,67.8,360463.0,58.7399,58.7572,58.6879,58.7399,360463.0
2017-06-09 15:45:00,67.8,67.87,67.8,67.87,204104.0,58.7399,58.8006,58.7399,58.8006,204104.0
2017-06-09 15:50:00,67.87,67.95,67.87,67.92,312353.0,58.8006,58.8699,58.8006,58.8439,312353.0
2017-06-09 15:55:00,67.92,67.94,67.85,67.9,780777.0,58.8439,58.8612,58.7832,58.8265,780777.0
2017-06-12 09:30:00,68.07,68.23,68.05,68.16,655336.0,58.9738,59.1124,58.9565,59.0518,655336.0
2017-06-12 09:35:00,68.16,68.25,68.12,68.19,623503.0,59.0518,59.1298,59.0171,59.0778,623503.0
2017-06-12 09:40:00,68.19,68.19,68.03,68.04,416683.0,59.0778,59.0778,58.9392,58.9478,416683.0
2017-06-12 09:45:00,68.05,68.07,67.95,67.95,277239.0,58.9565,58.9738,58.8699,58.8699,277239.0
2017-06-12 09:50:00,67.96,67.96,67.82,67.89,481826.0,58.8785,58.8785,58.7572,58.8179,481826.0
2017-06-12 09:55:00,67.9,67.96,67.81,67.83,293422.0,58.8265,58.8785,58.7486,58.7659,293422.0
2017-06-12 10:00:00,67.84,67.86,67.71,67.82,812078.0,58.7746,58.7919,58.6619,58.7572,812078.0
2017-06-12 10:05:00,67.82,67.85,67.72,67.74,904591.0,58.7572,58.7832,58.6706,58.6879,904591.0
2017-06-12 10:10:00,67.75,67.87,67.72,67.87,393941.0,58.6966,58.8006,58.6706,58.8006,393941.0
2017-06-12 10:15:00,67.87,67.87,67.76,67.83,162180.0,58.8006,58.8006,58.7053,58.7659,162180.0
2017-06-12 10:20:00,67.84,67.9,67.84,67.9,166068.0,58.7746,58.8265,58.7746,58.8265,166068.0
2017-06-12 10:25:00,67.9,67.92,67.78,67.84,153289.0,58.8265,58.8439,58.7226,58.7746,153289.0
2017-06-12 10:30:00,67.84,67.87,67.76,67.78,154832.0,58.7746,58.8006,58.7053,58.7226,154832.0
2017-06-12 10:35:00,67.78,67.83,67.77,67.82,135977.0,58.7226,58.7659,58.7139,58.7572,135977.0
2017-06-12 10:40:00,67.81,67.92,67.81,67.9,119348.0,58.7486,58.8439,58.7486,58.8265,119348.0
2017-06-12 10:45:00,67.9,67.97,67.9,67.96,99720.0,58.8265,58.8872,58.8265,58.8785,99720.0
2017-06-12 10:50:00,67.96,68.07,67.95,68.07,208645.0,58.8785,58.9738,58.8699,58.9738,208645.0
2017-06-12 10:55:00,68.07,68.07,68.01,68.06,147842.0,58.9738,58.9738,58.9218,58.9652,147842.0
2017-06-12 11:00:00,68.06,68.08,68.02,68.03,97329.0,58.9652,58.9825,58.9305,58.9392,97329.0
2017-06-12 11:05:00,68.04,68.07,68.03,68.06,152974.0,58.9478,58.9738,58.9392,58.9652,152974.0
2017-06-12 11:10:00,68.06,68.11,68.03,68.03,136416.0,58.9652,59.0085,58.9392,58.9392,136416.0
2017-06-12 11:15:00,68.03,68.12,68.03,68.08,104304.0,58.9392,59.0171,58.9392,58.9825,104304.0
2017-06-12 11:20:00,68.08,68.09,68.04,68.05,184259.0,58.9825,58.9912,58.9478,58.9565,184259.0
2017-06-12 11:25:00,68.06,68.07,68.0,68.01,53534.0,58.9652,58.9738,58.9132,58.9218,53534.0
2017-06-12 11:30:00,68.01,68.05,67.98,67.99,60066.0,58.9218,58.9565,58.8959,58.9045,60066.0
2017-06-12 11:35:00,67.98,68.0,67.96,67.98,49845.0,58.8959,58.9132,58.8785,58.8959,49845.0
2017-06-12 11:40:00,67.97,68.02,67.95,67.99,97360.0,58.8872,58.9305,58.8699,58.9045,97360.0
2017-06-12 11:45:00,68.0,68.03,67.98,67.98,30824.0,58.9132,58.9392,58.8959,58.8959,30824.0
2017-06-12 11:50:00,67.98,67.99,67.91,67.94,826747.0,58.8959,58.9045,58.8352,58.8612,826747.0
2017-06-12 11:55:00,67.94,68.01,67.93,68.01,88662.0,58.8612,58.9218,58.8525,58.9218,88662.0
2017-06-12 12:00:00,68.01,68.01,67.95,67.97,70349.0,58.9218,58.9218,58.8699,58.8872,70349.0
2017-06-12 12:05:00,67.97,67.99,67.95,67.97,44878.0,58.8872,58.9045,58.8699,58.8872,44878.0
2017-06-12 12:10:00,67.97,68.01,67.96,68.0,65480.0,58.8872,58.9218,58.8785,58.9132,65480.0
2017-06-12 12:15:00,68.0,68.02,67.99,68.02,35859.0,58.9132,58.9305,58.9045,58.9305,35859.0
2017-06-12 12:20:00,68.02,68.04,67.99,68.0,58438.0,58.9305,58.9478,58.9045,58.9132,58438.0
2017-06-12 12:25:00,68.0,68.04,67.99,68.03,25891.0,58.9132,58.9478,58.9045,58.9392,25891.0
2017-06-12 12:30:00,68.03,68.08,68.02,68.06,93994.0,58.9392,58.9825,58.9305,58.9652,93994.0
2017-06-12 12:35:00,68.07,68.07,68.04,68.06,28414.0,58.9738,58.9738,58.9478,58.9652,28414.0
2017-06-12 12:40:00,68.06,68.08,68.04,68.06,61459.0,58.9652,58.9825,58.9478,58.9652,61459.0
2017-06-12 12:45:00,68.07,68.07,68.01,68.03,60593.0,58.9738,58.9738,58.9218,58.9392,60593.0
2017-06-12 12:50:00,68.03,68.04,67.99,68.0,37328.0,58.9392,58.9478,58.9045,58.9132,37328.0
2017-06-12 12:55:00,68.01,68.04,67.97,67.98,87064.0,58.9218,58.9478,58.8872,58.8959,87064.0
2017-06-12 13:00:00,67.99,68.02,67.97,68.02,64993.0,58.9045,58.9305,58.8872,58.9305,64993.0
2017-06-12 13:05:00,68.01,68.01,67.98,67.99,60823.0,58.9218,58.9218,58.8959,58.9045,60823.0
2017-06-12 13:10:00,68.0,68.0,67.97,68.0,42920.0,58.9132,58.9132,58.8872,58.9132,42920.0
2017-06-12 13:15:00,68.0,68.04,68.0,68.02,52733.0,58.9132,58.9478,58.9132,58.9305,52733.0
2017-06-12 13:20:00,68.02,68.03,68.0,68.01,50160.0,58.9305,58.9392,58.9132,58.9218,50160.0
2017-06-12 13:25:00,68.01,68.03,68.0,68.02,31245.0,58.9218,58.9392,58.9132,58.9305,31245.0
2017-06-12 13:30:00,68.02,68.04,68.0,68.02,31282.0,58.9305,58.9478,58.9132,58.9305,31282.0
2017-06-12 13:35:00,68.02,68.03,67.99,67.99,64556.0,58.9305,58.9392,58.9045,58.9045,64556.0
2017-06-12 13:40:00,68.0,68.04,68.0,68.01,48457.0,58.9132,58.9478,58.9132,58.9218,48457.0
2017-06-12 13:45:00,68.02,68.03,68.0,68.02,63592.0,58.9305,58.9392,58.9132,58.9305,63592.0
2017-06-12 13:50:00,68.02,68.03,68.0,68.03,51880.0,58.9305,58.9392,58.9132,58.9392,51880.0
2017-06-12 13:55:00,68.02,68.02,67.99,68.0,73058.0,58.9305,58.9305,58.9045,58.9132,73058.0
2017-06-12 14:00:00,68.01,68.05,68.01,68.04,43124.0,58.9218,58.9565,58.9218,58.9478,43124.0
2017-06-12 14:05:00,68.04,68.06,68.01,68.04,34000.0,58.9478,58.9652,58.9218,58.9478,34000.0
2017-06-12 14:10:00,68.05,68.09,68.04,68.08,41561.0,58.9565,58.9912,58.9478,58.9825,41561.0
2017-06-12 14:15:00,68.08,68.1,68.06,68.08,40113.0,58.9825,58.9998,58.9652,58.9825,40113.0
2017-06-12 14:20:00,68.07,68.09,68.03,68.04,43949.0,58.9738,58.9912,58.9392,58.9478,43949.0
2017-06-12 14:25:00,68.03,68.04,68.0,68.03,49342.0,58.9392,58.9478,58.9132,58.9392,49342.0
2017-06-12 14:30:00,68.03,68.06,68.01,68.03,88981.0,58.9392,58.9652,58.9218,58.9392,88981.0
2017-06-12 14:35:00,68.03,68.06,68.03,68.05,30179.0,58.9392,58.9652,58.9392,58.9565,30179.0
2017-06-12 14:40:00,68.05,68.09,68.04,68.08,62566.0,58.9565,58.9912,58.9478,58.9825,62566.0
2017-06-12 14:45:00,68.08,68.09,68.05,68.08,36458.0,58.9825,58.9912,58.9565,58.9825,36458.0
2017-06-12 14:50:00,68.08,68.1,68.05,68.07,57053.0,58.9825,58.9998,58.9565,58.9738,57053.0
2017-06-12 14:55:00,68.07,68.11,68.06,68.1,48455.0,58.9738,59.0085,58.9652,58.9998,48455.0
2017-06-12 15:00:00,68.1,68.1,68.03,68.04,80252.0,58.9998,58.9998,58.9392,58.9478,80252.0
2017-06-12 15:05:00,68.05,68.08,68.04,68.05,65203.0,58.9565,58.9825,58.9478,58.9565,65203.0
2017-06-12 15:10:00,68.06,68.09,68.04,68.08,57466.0,58.9652,58.9912,58.9478,58.9825,57466.0
2017-06-12 15:15:00,68.08,68.1,68.05,68.06,61494.0,58.9825,58.9998,58.9565,58.9652,61494.0
2017-06-12 15:20:00,68.06,68.08,68.05,68.08,298690.0,58.9652,58.9825,58.9565,58.9825,298690.0
2017-06-12 15:25:00,68.08,68.08,68.03,68.03,107072.0,58.9825,58.9825,58.9392,58.9392,107072.0
2017-06-12 15:30:00,68.03,68.07,68.03,68.06,110601.0,58.9392,58.9738,58.9392,58.9652,110601.0
2017-06-12 15:35:00,68.06,68.1,68.06,68.09,106101.0,58.9652,58.9998,58.9652,58.9912,106101.0
2017-06-12 15:40:00,68.09,68.12,68.06,68.12,190547.0,58.9912,59.0171,58.9652,59.0171,190547.0
2017-06-12 15:45:00,68.12,68.13,68.08,68.09,273474.0,59.0171,59.0258,58.9825,58.9912,273474.0
2017-06-12 15:50:00,68.09,68.13,68.08,68.13,235074.0,58.9912,59.0258,58.9825,59.0258,235074.0
2017-06-12 15:55:00,68.13,68.17,68.1,68.16,702221.0,59.0258,59.0605,58.9998,59.0518,702221.0
2017-06-13 09:30:00,68.26,68.35,68.19,68.27,353654.0,59.1384,59.2164,59.0778,59.1471,353654.0
2017-06-13 09:35:00,68.27,68.28,68.17,68.25,375460.0,59.1471,59.1558,59.0605,59.1298,375460.0
2017-06-13 09:40:00,68.25,68.33,68.24,68.27,144194.0,59.1298,59.1991,59.1211,59.1471,144194.0
2017-06-13 09:45:00,68.27,68.3,68.22,68.25,103328.0,59.1471,59.1731,59.1038,59.1298,103328.0
2017-06-13 09:50:00,68.25,68.27,68.16,68.26,248540.0,59.1298,59.1471,59.0518,59.1384,248540.0
2017-06-13 09:55:00,68.26,68.32,68.23,68.32,122952.0,59.1384,59.1904,59.1124,59.1904,122952.0
2017-06-13 10:00:00,68.32,68.33,68.27,68.28,112636.0,59.1904,59.1991,59.1471,59.1558,112636.0
2017-06-13 10:05:00,68.28,68.34,68.28,68.32,33786.0,59.1558,59.2077,59.1558,59.1904,33786.0
2017-06-13 10:10:00,68.32,68.4,68.31,68.34,105136.0,59.1904,59.2597,59.1818,59.2077,105136.0
2017-06-13 10:15:00,68.35,68.39,68.31,68.38,49888.0,59.2164,59.2511,59.1818,59.2424,49888.0
2017-06-13 10:20:00,68.38,68.42,68.38,68.4,23918.0,59.2424,59.2771,59.2424,59.2597,23918.0
2017-06-13 10:25:00,68.4,68.42,68.37,68.39,48320.0,59.2597,59.2771,59.2337,59.2511,48320.0
2017-06-13 10:30:00,68.4,68.42,68.36,68.36,114079.0,59.2597,59.2771,59.2251,59.2251,114079.0
2017-06-13 10:35:00,68.36,68.37,68.3,68.32,38648.0,59.2251,59.2337,59.1731,59.1904,38648.0
2017-06-13 10:40:00,68.32,68.32,68.26,68.28,55654.0,59.1904,59.1904,59.1384,59.1558,55654.0
2017-06-13 10:45:00,68.28,68.32,68.28,68.3,57460.0,59.1558,59.1904,59.1558,59.1731,57460.0
2017-06-13 10:50:00,68.31,68.34,68.28,68.28,227485.0,59.1818,59.2077,59.1558,59.1558,227485.0
2017-06-13 10:55:00,68.29,68.33,68.28,68.3,316702.0,59.1644,59.1991,59.1558,59.1731,316702.0
2017-06-13 11:00:00,68.29,68.32,68.28,68.32,138024.0,59.1644,59.1904,59.1558,59.1904,138024.0
2017-06-13 11:05:00,68.32,68.35,68.32,68.34,192180.0,59.1904,59.2164,59.1904,59.2077,192180.0
2017-06-13 11:10:00,68.34,68.38,68.34,68.35,60941.0,59.2077,59.2424,59.2077,59.2164,60941.0
2017-06-13 11:15:00,68.34,68.38,68.32,68.36,42756.0,59.2077,59.2424,59.1904,59.2251,42756.0
2017-06-13 11:20:00,68.37,68.4,68.35,68.38,32139.0,59.2337,59.2597,59.2164,59.2424,32139.0
2017-06-13 11:25:00,68.38,68.4,68.37,68.4,43262.0,59.2424,59.2597,59.2337,59.2597,43262.0
2017-06-13 11:30:00,68.39,68.4,68.36,68.37,53451.0,59.2511,59.2597,59.2251,59.2337,53451.0
2017-06-13 11:35:00,68.37,68.39,68.36,68.38,47910.0,59.2337,59.2511,59.2251,59.2424,47910.0
2017-06-13 11:40:00,68.37,68.44,68.37,68.41,56992.0,59.2337,59.2944,59.2337,59.2684,56992.0
2017-06-13 11:45:00,68.41,68.44,68.41,68.42,54557.0,59.2684,59.2944,59.2684,59.2771,54557.0
2017-06-13 11:50:00,68.42,68.43,68.4,68.41,77115.0,59.2771,59.2857,59.2597,59.2684,77115.0
2017-06-13 11:55:00,68.41,68.43,68.39,68.42,45790.0,59.2684,59.2857,59.2511,59.2771,45790.0
2017-06-13 12:00:00,68.42,68.43,68.39,68.4,36892.0,59.2771,59.2857,59.2511,59.2597,36892.0
2017-06-13 12:05:00,68.4,68.4,68.37,68.37,51179.0,59.2597,59.2597,59.2337,59.2337,51179.0
2017-06-13 12:10:00,68.37,68.39,68.36,68.37,19996.0,59.2337,59.2511,59.2251,59.2337,19996.0
2017-06-13 12:15:00,68.37,68.4,68.36,68.37,45656.0,59.2337,59.2597,59.2251,59.2337,45656.0
2017-06-13 12:20:00,68.37,68.38,68.34,68.35,23082.0,59.2337,59.2424,59.2077,59.2164,23082.0
2017-06-13 12:25:00,68.35,68.35,68.32,68.33,29240.0,59.2164,59.2164,59.1904,59.1991,29240.0
2017-06-13 12:30:00,68.33,68.36,68.33,68.33,19946.0,59.1991,59.2251,59.1991,59.1991,19946.0
2017-06-13 12:35:00,68.34,68.37,68.32,68.33,29916.0,59.2077,59.2337,59.1904,59.1991,29916.0
2017-06-13 12:40:00,68.33,68.38,68.31,68.35,220389.0,59.1991,59.2424,59.1818,59.2164,220389.0
2017-06-13 12:45:00,68.35,68.37,68.35,68.37,20689.0,59.2164,59.2337,59.2164,59.2337,20689.0
2017-06-13 12:50:00,68.37,68.38,68.36,68.37,21682.0,59.2337,59.2424,59.2251,59.2337,21682.0
2017-06-13 12:55:00,68.37,68.4,68.37,68.4,84380.0,59.2337,59.2597,59.2337,59.2597,84380.0
2017-06-13 13:00:00,68.39,68.4,68.37,68.39,22371.0,59.2511,59.2597,59.2337,59.2511,22371.0
2017-06-13 13:05:00,68.4,68.41,68.38,68.39,20890.0,59.2597,59.2684,59.2424,59.2511,20890.0
2017-06-13 13:10:00,68.39,68.43,68.38,68.42,21581.0,59.2511,59.2857,59.2424,59.2771,21581.0
2017-06-13 13:15:00,68.42,68.43,68.41,68.41,28230.0,59.2771,59.2857,59.2684,59.2684,28230.0
2017-06-13 13:20:00,68.41,68.43,68.41,68.41,32476.0,59.2684,59.2857,59.2684,59.2684,32476.0
2017-06-13 13:25:00,68.41,68.43,68.39,68.42,27090.0,59.2684,59.2857,59.2511,59.2771,27090.0
2017-06-13 13:30:00,68.42,68.43,68.39,68.4,52937.0,59.2771,59.2857,59.2511,59.2597,52937.0
2017-06-13 13:35:00,68.4,68.43,68.39,68.41,32721.0,59.2597,59.2857,59.2511,59.2684,32721.0
2017-06-13 13:40:00,68.41,68.41,68.37,68.37,41063.0,59.2684,59.2684,59.2337,59.2337,41063.0
2017-06-13 13:45:00,68.38,68.38,68.36,68.37,25395.0,59.2424,59.2424,59.2251,59.2337,25395.0
2017-06-13 13:50:00,68.38,68.4,68.37,68.4,45053.0,59.2424,59.2597,59.2337,59.2597,45053.0
2017-06-13 13:55:00,68.4,68.41,68.4,68.4,26777.0,59.2597,59.2684,59.2597,59.2597,26777.0
2017-06-13 14:00:00,68.4,68.42,68.39,68.4,19805.0,59.2597,59.2771,59.2511,59.2597,19805.0
2017-06-13 14:05:00,68.4,68.45,68.4,68.44,39249.0,59.2597,59.303,59.2597,59.2944,39249.0
2017-06-13 14:10:00,68.44,68.45,68.4,68.42,37341.0,59.2944,59.303,59.2597,59.2771,37341.0
2017-06-13 14:15:00,68.42,68.42,68.4,68.42,34456.0,59.2771,59.2771,59.2597,59.2771,34456.0
2017-06-13 14:20:00,68.42,68.44,68.4,68.42,34153.0,59.2771,59.2944,59.2597,59.2771,34153.0
2017-06-13 14:25:00,68.41,68.42,68.4,68.41,16661.0,59.2684,59.2771,59.2597,59.2684,16661.0
2017-06-13 14:30:00,68.41,68.43,68.38,68.39,59996.0,59.2684,59.2857,59.2424,59.2511,59996.0
2017-06-13 14:35:00,68.4,68.43,68.4,68.43,30454.0,59.2597,59.2857,59.2597,59.2857,30454.0
2017-06-13 14:40:00,68.43,68.44,68.4,68.42,41103.0,59.2857,59.2944,59.2597,59.2771,41103.0
2017-06-13 14:45:00,68.41,68.44,68.4,68.43,42374.0,59.2684,59.2944,59.2597,59.2857,42374.0
2017-06-13 14:50:00,68.43,68.45,68.41,68.42,27193.0,59.2857,59.303,59.2684,59.2771,27193.0
2017-06-13 14:55:00,68.41,68.41,68.36,68.39,45531.0,59.2684,59.2684,59.2251,59.2511,45531.0
2017-06-13 15:00:00,68.39,68.41,68.37,68.39,86753.0,59.2511,59.2684,59.2337,59.2511,86753.0
2017-06-13 15:05:00,68.39,68.42,68.39,68.41,51588.0,59.2511,59.2771,59.2511,59.2684,51588.0
2017-06-13 15:10:00,68.41,68.42,68.4,68.41,38609.0,59.2684,59.2771,59.2597,59.2684,38609.0
2017-06-13 15:15:00,68.41,68.42,68.39,68.41,40739.0,59.2684,59.2771,59.2511,59.2684,40739.0
2017-06-13 15:20:00,68.41,68.44,68.41,68.42,32263.0,59.2684,59.2944,59.2684,59.2771,32263.0
2017-06-13 15:25:00,68.43,68.46,68.42,68.46,55005.0,59.2857,59.3117,59.2771,59.3117,55005.0
2017-06-13 15:30:00,68.46,68.47,68.44,68.46,59293.0,59.3117,59.3204,59.2944,59.3117,59293.0
2017-06-13 15:35:00,68.46,68.46,68.4,68.42,146604.0,59.3117,59.3117,59.2597,59.2771,146604.0
2017-06-13 15:40:00,68.42,68.43,68.38,68.4,134983.0,59.2771,59.2857,59.2424,59.2597,134983.0
2017-06-13 15:45:00,68.41,68.43,68.39,68.43,132325.0,59.2684,59.2857,59.2511,59.2857,132325.0
2017-06-13 15:50:00,68.43,68.43,68.39,68.41,149552.0,59.2857,59.2857,59.2511,59.2684,149552.0
2017-06-13 15:55:00,68.41,68.45,68.37,68.45,519396.0,59.2684,59.303,59.2337,59.303,519396.0
2017-06-14 09:30:00,68.6,68.6,68.43,68.43,104326.0,59.433,59.433,59.2857,59.2857,104326.0
2017-06-14 09:35:00,68.43,68.47,68.38,68.4,168673.0,59.2857,59.3204,59.2424,59.2597,168673.0
2017-06-14 09:40:00,68.4,68.48,68.4,68.48,126213.0,59.2597,59.329,59.2597,59.329,126213.0
2017-06-14 09:45:00,68.48,68.53,68.47,68.5,198475.0,59.329,59.3724,59.3204,59.3464,198475.0
2017-06-14 09:50:00,68.5,68.51,68.47,68.49,72539.0,59.3464,59.355,59.3204,59.3377,72539.0
2017-06-14 09:55:00,68.5,68.53,68.47,68.48,160901.0,59.3464,59.3724,59.3204,59.329,160901.0
2017-06-14 10:00:00,68.48,68.49,68.43,68.46,244452.0,59.329,59.3377,59.2857,59.3117,244452.0
2017-06-14 10:05:00,68.46,68.47,68.44,68.47,41150.0,59.3117,59.3204,59.2944,59.3204,41150.0
2017-06-14 10:10:00,68.47,68.5,68.42,68.5,81658.0,59.3204,59.3464,59.2771,59.3464,81658.0
2017-06-14 10:15:00,68.51,68.55,68.48,68.53,68691.0,59.355,59.3897,59.329,59.3724,68691.0
2017-06-14 10:20:00,68.53,68.54,68.45,68.45,91135.0,59.3724,59.381,59.303,59.303,91135.0
2017-06-14 10:25:00,68.45,68.49,68.43,68.46,46967.0,59.303,59.3377,59.2857,59.3117,46967.0
2017-06-14 10:30:00,68.47,68.49,68.42,68.44,71702.0,59.3204,59.3377,59.2771,59.2944,71702.0
2017-06-14 10:35:00,68.44,68.46,68.42,68.43,57746.0,59.2944,59.3117,59.2771,59.2857,57746.0
2017-06-14 10:40:00,68.42,68.42,68.38,68.39,175036.0,59.2771,59.2771,59.2424,59.2511,175036.0
2017-06-14 10:45:00,68.4,68.42,68.37,68.4,92018.0,59.2597,59.2771,59.2337,59.2597,92018.0
2017-06-14 10:50:00,68.4,68.41,68.37,68.39,142791.0,59.2597,59.2684,59.2337,59.2511,142791.0
2017-06-14 10:55:00,68.39,68.4,68.32,68.35,69233.0,59.2511,59.2597,59.1904,59.2164,69233.0
2017-06-14 11:00:00,68.35,68.38,68.34,68.38,55134.0,59.2164,59.2424,59.2077,59.2424,55134.0
2017-06-14 11:05:00,68.37,68.41,68.37,68.39,59143.0,59.2337,59.2684,59.2337,59.2511,59143.0
2017-06-14 11:10:00,68.39,68.42,68.38,68.4,29296.0,59.2511,59.2771,59.2424,59.2597,29296.0
2017-06-14 11:15:00,68.4,68.46,68.39,68.45,51727.0,59.2597,59.3117,59.2511,59.303,51727.0
2017-06-14 11:20:00,68.45,68.48,68.44,68.48,29506.0,59.303,59.329,59.2944,59.329,29506.0
2017-06-14 11:25:00,68.48,68.48,68.45,68.46,34203.0,59.329,59.329,59.303,59.3117,34203.0
2017-06-14 11:30:00,68.46,68.47,68.42,68.42,42557.0,59.3117,59.3204,59.2771,59.2771,42557.0
2017-06-14 11:35:00,68.42,68.44,68.4,68.41,55895.0,59.2771,59.2944,59.2597,59.2684,55895.0
2017-06-14 11:40:00,68.41,68.44,68.4,68.4,11478.0,59.2684,59.2944,59.2597,59.2597,11478.0
2017-06-14 11:45:00,68.4,68.41,68.39,68.4,15049.0,59.2597,59.2684,59.2511,59.2597,15049.0
2017-06-14 11:50:00,68.4,68.42,68.4,68.41,16477.0,59.2597,59.2771,59.2597,59.2684,16477.0
2017-06-14 11:55:00,68.4,68.43,68.39,68.43,31609.0,59.2597,59.2857,59.2511,59.2857,31609.0
2017-06-14 12:00:00,68.42,68.44,68.4,68.4,22098.0,59.2771,59.2944,59.2597,59.2597,22098.0
2017-06-14 12:05:00,68.4,68.42,68.37,68.37,138158.0,59.2597,59.2771,59.2337,59.2337,138158.0
2017-06-14 12:10:00,68.37,68.38,68.34,68.35,25108.0,59.2337,59.2424,59.2077,59.2164,25108.0
2017-06-14 12:15:00,68.36,68.39,68.35,68.38,17968.0,59.2251,59.2511,59.2164,59.2424,17968.0
2017-06-14 12:20:00,68.38,68.4,68.37,68.37,18839.0,59.2424,59.2597,59.2337,59.2337,18839.0
2017-06-14 12:25:00,68.38,68.4,68.37,68.37,66016.0,59.2424,59.2597,59.2337,59.2337,66016.0
2017-06-14 12:30:00,68.38,68.42,68.37,68.42,22272.0,59.2424,59.2771,59.2337,59.2771,22272.0
2017-06-14 12:35:00,68.41,68.42,68.39,68.41,24178.0,59.2684,59.2771,59.2511,59.2684,24178.0
2017-06-14 12:40:00,68.41,68.45,68.41,68.44,36544.0,59.2684,59.303,59.2684,59.2944,36544.0
2017-06-14 12:45:00,68.44,68.44,68.4,68.41,10777.0,59.2944,59.2944,59.2597,59.2684,10777.0
2017-06-14 12:50:00,68.41,68.42,68.39,68.4,14273.0,59.2684,59.2771,59.2511,59.2597,14273.0
2017-06-14 12:55:00,68.41,68.43,68.4,68.42,14010.0,59.2684,59.2857,59.2597,59.2771,14010.0
2017-06-14 13:00:00,68.43,68.51,68.42,68.5,149977.0,59.2857,59.355,59.2771,59.3464,149977.0
2017-06-14 13:05:00,68.49,68.51,68.45,68.45,22229.0,59.3377,59.355,59.303,59.303,22229.0
2017-06-14 13:10:00,68.45,68.47,68.43,68.44,124919.0,59.303,59.3204,59.2857,59.2944,124919.0
2017-06-14 13:15:00,68.45,68.45,68.4,68.4,12539.0,59.303,59.303,59.2597,59.2597,12539.0
2017-06-14 13:20:00,68.41,68.44,68.41,68.42,12319.0,59.2684,59.2944,59.2684,59.2771,12319.0
2017-06-14 13:25:00,68.42,68.42,68.38,68.38,15920.0,59.2771,59.2771,59.2424,59.2424,15920.0
2017-06-14 13:30:00,68.38,68.41,68.35,68.38,57728.0,59.2424,59.2684,59.2164,59.2424,57728.0
2017-06-14 13:35:00,68.38,68.38,68.32,68.34,77338.0,59.2424,59.2424,59.1904,59.2077,77338.0
2017-06-14 13:40:00,68.34,68.37,68.33,68.36,11133.0,59.2077,59.2337,59.1991,59.2251,11133.0
2017-06-14 13:45:00,68.36,68.39,68.35,68.38,28433.0,59.2251,59.2511,59.2164,59.2424,28433.0
2017-06-14 13:50:00,68.38,68.39,68.36,68.37,61068.0,59.2424,59.2511,59.2251,59.2337,61068.0
2017-06-14 13:55:00,68.37,68.39,68.35,68.38,45060.0,59.2337,59.2511,59.2164,59.2424,45060.0
2017-06-14 14:00:00,68.38,68.42,68.31,68.4,147561.0,59.2424,59.2771,59.1818,59.2597,147561.0
2017-06-14 14:05:00,68.4,68.49,68.38,68.41,162819.0,59.2597,59.3377,59.2424,59.2684,162819.0
2017-06-14 14:10:00,68.41,68.45,68.37,68.41,231757.0,59.2684,59.303,59.2337,59.2684,231757.0
2017-06-14 14:15:00,68.4,68.4,68.26,68.31,172198.0,59.2597,59.2597,59.1384,59.1818,172198.0
2017-06-14 14:20:00,68.3,68.35,68.28,68.33,38093.0,59.1731,59.2164,59.1558,59.1991,38093.0
2017-06-14 14:25:00,68.33,68.39,68.32,68.39,43205.0,59.1991,59.2511,59.1904,59.2511,43205.0
2017-06-14 14:30:00,68.39,68.41,68.37,68.4,90211.0,59.2511,59.2684,59.2337,59.2597,90211.0
2017-06-14 14:35:00,68.4,68.4,68.3,68.35,180209.0,59.2597,59.2597,59.1731,59.2164,180209.0
2017-06-14 14:40:00,68.35,68.35,68.19,68.2,260387.0,59.2164,59.2164,59.0778,59.0865,260387.0
2017-06-14 14:45:00,68.2,68.24,68.16,68.21,311451.0,59.0865,59.1211,59.0518,59.0951,311451.0
2017-06-14 14:50:00,68.21,68.24,68.19,68.23,158561.0,59.0951,59.1211,59.0778,59.1124,158561.0
2017-06-14 14:55:00,68.23,68.26,68.21,68.22,132714.0,59.1124,59.1384,59.0951,59.1038,132714.0
2017-06-14 15:00:00,68.22,68.23,68.17,68.23,174046.0,59.1038,59.1124,59.0605,59.1124,174046.0
2017-06-14 15:05:00,68.23,68.27,68.21,68.22,56904.0,59.1124,59.1471,59.0951,59.1038,56904.0
2017-06-14 15:10:00,68.21,68.22,68.14,68.2,247536.0,59.0951,59.1038,59.0345,59.0865,247536.0
2017-06-14 15:15:00,68.2,68.27,68.19,68.27,150077.0,59.0865,59.1471,59.0778,59.1471,150077.0
2017-06-14 15:20:00,68.26,68.3,68.25,68.29,71364.0,59.1384,59.1731,59.1298,59.1644,71364.0
2017-06-14 15:25:00,68.29,68.3,68.24,68.28,80142.0,59.1644,59.1731,59.1211,59.1558,80142.0
2017-06-14 15:30:00,68.28,68.3,68.22,68.3,160578.0,59.1558,59.1731,59.1038,59.1731,160578.0
2017-06-14 15:35:00,68.3,68.33,68.28,68.33,223423.0,59.1731,59.1991,59.1558,59.1991,223423.0
2017-06-14 15:40:00,68.33,68.33,68.28,68.3,83470.0,59.1991,59.1991,59.1558,59.1731,83470.0
2017-06-14 15:45:00,68.3,68.36,68.28,68.36,173977.0,59.1731,59.2251,59.1558,59.2251,173977.0
2017-06-14 15:50:00,68.36,68.38,68.31,68.37,432219.0,59.2251,59.2424,59.1818,59.2337,432219.0
2017-06-14 15:55:00,68.37,68.37,68.32,68.35,1101806.0,59.2337,59.2337,59.1904,59.2164,1101806.0
2017-06-15 09:30:00,67.97,68.22,67.95,68.21,149651.0,58.8872,59.1038,58.8699,59.0951,149651.0
2017-06-15 09:35:00,68.22,68.32,68.19,68.3,264783.0,59.1038,59.1904,59.0778,59.1731,264783.0
2017-06-15 09:40:00,68.3,68.33,68.21,68.21,220639.0,59.1731,59.1991,59.0951,59.0951,220639.0
2017-06-15 09:45:00,68.21,68.25,68.16,68.19,133649.0,59.0951,59.1298,59.0518,59.0778,133649.0
2017-06-15 09:50:00,68.19,68.27,68.17,68.26,103298.0,59.0778,59.1471,59.0605,59.1384,103298.0
2017-06-15 09:55:00,68.26,68.35,68.21,68.35,107672.0,59.1384,59.2164,59.0951,59.2164,107672.0
2017-06-15 10:00:00,68.35,68.4,68.31,68.31,105223.0,59.2164,59.2597,59.1818,59.1818,105223.0
2017-06-15 10:05:00,68.31,68.31,68.22,68.25,41984.0,59.1818,59.1818,59.1038,59.1298,41984.0
2017-06-15 10:10:00,68.25,68.28,68.22,68.23,45634.0,59.1298,59.1558,59.1038,59.1124,45634.0
2017-06-15 10:15:00,68.23,68.26,68.16,68.18,35780.0,59.1124,59.1384,59.0518,59.0691,35780.0
2017-06-15 10:20:00,68.18,68.18,68.1,68.11,145906.0,59.0691,59.0691,58.9998,59.0085,145906.0
2017-06-15 10:25:00,68.11,68.18,68.09,68.18,90864.0,59.0085,59.0691,58.9912,59.0691,90864.0
2017-06-15 10:30:00,68.18,68.23,68.18,68.23,254208.0,59.0691,59.1124,59.0691,59.1124,254208.0
2017-06-15 10:35:00,68.24,68.27,68.2,68.26,75810.0,59.1211,59.1471,59.0865,59.1384,75810.0
2017-06-15 10:40:00,68.25,68.25,68.19,68.2,50046.0,59.1298,59.1298,59.0778,59.0865,50046.0
2017-06-15 10:45:00,68.2,68.26,68.2,68.25,125346.0,59.0865,59.1384,59.0865,59.1298,125346.0
2017-06-15 10:50:00,68.26,68.26,68.2,68.2,92722.0,59.1384,59.1384,59.0865,59.0865,92722.0
2017-06-15 10:55:00,68.21,68.32,68.2,68.32,86070.0,59.0951,59.1904,59.0865,59.1904,86070.0
2017-06-15 11:00:00,68.32,68.4,68.31,68.39,75919.0,59.1904,59.2597,59.1818,59.2511,75919.0
2017-06-15 11:05:00,68.4,68.4,68.35,68.36,97465.0,59.2597,59.2597,59.2164,59.2251,97465.0
2017-06-15 11:10:00,68.36,68.41,68.35,68.39,82789.0,59.2251,59.2684,59.2164,59.2511,82789.0
2017-06-15 11:15:00,68.38,68.41,68.37,68.4,152847.0,59.2424,59.2684,59.2337,59.2597,152847.0
2017-06-15 11:20:00,68.4,68.46,68.39,68.45,73294.0,59.2597,59.3117,59.2511,59.303,73294.0
2017-06-15 11:25:00,68.44,68.5,68.41,68.5,233336.0,59.2944,59.3464,59.2684,59.3464,233336.0
2017-06-15 11:30:00,68.5,68.52,68.46,68.51,122447.0,59.3464,59.3637,59.3117,59.355,122447.0
2017-06-15 11:35:00,68.51,68.52,68.46,68.47,80266.0,59.355,59.3637,59.3117,59.3204,80266.0
2017-06-15 11:40:00,68.46,68.51,68.46,68.49,41402.0,59.3117,59.355,59.3117,59.3377,41402.0
2017-06-15 11:45:00,68.49,68.52,68.46,68.51,61286.0,59.3377,59.3637,59.3117,59.355,61286.0
2017-06-15 11:50:00,68.51,68.53,68.5,68.5,152525.0,59.355,59.3724,59.3464,59.3464,152525.0
2017-06-15 11:55:00,68.51,68.53,68.47,68.48,112514.0,59.355,59.3724,59.3204,59.329,112514.0
2017-06-15 12:00:00,68.48,68.49,68.45,68.46,57574.0,59.329,59.3377,59.303,59.3117,57574.0
2017-06-15 12:05:00,68.47,68.48,68.45,68.45,26008.0,59.3204,59.329,59.303,59.303,26008.0
2017-06-15 12:10:00,68.45,68.45,68.42,68.44,27198.0,59.303,59.303,59.2771,59.2944,27198.0
2017-06-15 12:15:00,68.43,68.46,68.42,68.42,18063.0,59.2857,59.3117,59.2771,59.2771,18063.0
2017-06-15 12:20:00,68.43,68.46,68.4,68.45,22499.0,59.2857,59.3117,59.2597,59.303,22499.0
2017-06-15 12:25:00,68.44,68.44,68.41,68.44,35786.0,59.2944,59.2944,59.2684,59.2944,35786.0
2017-06-15 12:30:00,68.43,68.45,68.42,68.44,20262.0,59.2857,59.303,59.2771,59.2944,20262.0
2017-06-15 12:35:00,68.44,68.48,68.43,68.47,47141.0,59.2944,59.329,59.2857,59.3204,47141.0
2017-06-15 12:40:00,68.47,68.53,68.45,68.51,35448.0,59.3204,59.3724,59.303,59.355,35448.0
2017-06-15 12:45:00,68.51,68.56,68.51,68.52,54498.0,59.355,59.3983,59.355,59.3637,54498.0
2017-06-15 12:50:00,68.52,68.56,68.51,68.53,33612.0,59.3637,59.3983,59.355,59.3724,33612.0
2017-06-15 12:55:00,68.52,68.55,68.51,68.54,41807.0,59.3637,59.3897,59.355,59.381,41807.0
2017-06-15 13:00:00,68.54,68.58,68.53,68.56,52506.0,59.381,59.4157,59.3724,59.3983,52506.0
2017-06-15 13:05:00,68.56,68.57,68.54,68.54,30380.0,59.3983,59.407,59.381,59.381,30380.0
2017-06-15 13:10:00,68.53,68.58,68.53,68.58,40957.0,59.3724,59.4157,59.3724,59.4157,40957.0
2017-06-15 13:15:00,68.57,68.58,68.53,68.55,29337.0,59.407,59.4157,59.3724,59.3897,29337.0
2017-06-15 13:20:00,68.55,68.57,68.54,68.56,48093.0,59.3897,59.407,59.381,59.3983,48093.0
2017-06-15 13:25:00,68.56,68.57,68.51,68.52,24960.0,59.3983,59.407,59.355,59.3637,24960.0
2017-06-15 13:30:00,68.53,68.57,68.52,68.57,34466.0,59.3724,59.407,59.3637,59.407,34466.0
2017-06-15 13:35:00,68.57,68.6,68.55,68.57,53992.0,59.407,59.433,59.3897,59.407,53992.0
2017-06-15 13:40:00,68.57,68.59,68.54,68.55,30065.0,59.407,59.4243,59.381,59.3897,30065.0
2017-06-15 13:45:00,68.55,68.56,68.53,68.56,172017.0,59.3897,59.3983,59.3724,59.3983,172017.0
2017-06-15 13:50:00,68.55,68.58,68.54,68.58,33984.0,59.3897,59.4157,59.381,59.4157,33984.0
2017-06-15 13:55:00,68.58,68.6,68.54,68.55,74821.0,59.4157,59.433,59.381,59.3897,74821.0
2017-06-15 14:00:00,68.55,68.56,68.53,68.55,46539.0,59.3897,59.3983,59.3724,59.3897,46539.0
2017-06-15 14:05:00,68.55,68.57,68.53,68.57,49673.0,59.3897,59.407,59.3724,59.407,49673.0
2017-06-15 14:10:00,68.58,68.58,68.53,68.55,31377.0,59.4157,59.4157,59.3724,59.3897,31377.0
2017-06-15 14:15:00,68.55,68.56,68.52,68.53,26641.0,59.3897,59.3983,59.3637,59.3724,26641.0
2017-06-15 14:20:00,68.54,68.6,68.53,68.57,46979.0,59.381,59.433,59.3724,59.407,46979.0
2017-06-15 14:25:00,68.57,68.62,68.56,68.57,56002.0,59.407,59.4503,59.3983,59.407,56002.0
2017-06-15 14:30:00,68.57,68.6,68.57,68.58,28991.0,59.407,59.433,59.407,59.4157,28991.0
2017-06-15 14:35:00,68.58,68.61,68.57,68.59,45949.0,59.4157,59.4417,59.407,59.4243,45949.0
2017-06-15 14:40:00,68.59,68.61,68.58,68.61,42267.0,59.4243,59.4417,59.4157,59.4417,42267.0
2017-06-15 14:45:00,68.61,68.65,68.6,68.64,141494.0,59.4417,59.4763,59.433,59.4677,141494.0
2017-06-15 14:50:00,68.63,68.65,68.61,68.62,82231.0,59.459,59.4763,59.4417,59.4503,82231.0
2017-06-15 14:55:00,68.62,68.64,68.6,68.63,56664.0,59.4503,59.4677,59.433,59.459,56664.0
2017-06-15 15:00:00,68.64,68.7,68.63,68.67,69148.0,59.4677,59.5196,59.459,59.4936,69148.0
2017-06-15 15:05:00,68.67,68.7,68.63,68.69,517699.0,59.4936,59.5196,59.459,59.511,517699.0
2017-06-15 15:10:00,68.69,68.73,68.68,68.71,1146308.0,59.511,59.5456,59.5023,59.5283,1146308.0
2017-06-15 15:15:00,68.71,68.75,68.7,68.74,915412.0,59.5283,59.563,59.5196,59.5543,915412.0
2017-06-15 15:20:00,68.73,68.73,68.71,68.73,788263.0,59.5456,59.5456,59.5283,59.5456,788263.0
2017-06-15 15:25:00,68.73,68.75,68.72,68.75,927918.0,59.5456,59.563,59.537,59.563,927918.0
2017-06-15 15:30:00,68.75,68.75,68.71,68.71,98244.0,59.563,59.563,59.5283,59.5283,98244.0
2017-06-15 15:35:00,68.71,68.74,68.67,68.67,859091.0,59.5283,59.5543,59.4936,59.4936,859091.0
2017-06-15 15:40:00,68.67,68.7,68.64,68.7,548521.0,59.4936,59.5196,59.4677,59.5196,548521.0
2017-06-15 15:45:00,68.69,68.75,68.68,68.74,1437895.0,59.511,59.563,59.5023,59.5543,1437895.0
2017-06-15 15:50:00,68.75,68.76,68.71,68.72,1046599.0,59.563,59.5716,59.5283,59.537,1046599.0
2017-06-15 15:55:00,68.72,68.78,68.7,68.77,958631.0,59.537,59.589,59.5196,59.5803,958631.0
2017-06-16 09:30:00,68.59,68.59,68.48,68.55,441201.0,59.7043,59.7043,59.6086,59.6695,441201.0
2017-06-16 09:35:00,68.55,68.57,68.48,68.5,170321.0,59.6695,59.6869,59.6086,59.626,170321.0
2017-06-16 09:40:00,68.5,68.54,68.44,68.46,210221.0,59.626,59.6608,59.5738,59.5912,210221.0
2017-06-16 09:45:00,68.46,68.58,68.43,68.58,89249.0,59.5912,59.6956,59.5651,59.6956,89249.0
2017-06-16 09:50:00,68.58,68.68,68.5,68.66,1141948.0,59.6956,59.7827,59.626,59.7653,1141948.0
2017-06-16 09:55:00,68.67,68.7,68.61,68.67,202964.0,59.774,59.8001,59.7217,59.774,202964.0
2017-06-16 10:00:00,68.66,68.73,68.6,68.69,989196.0,59.7653,59.8262,59.713,59.7914,989196.0
2017-06-16 10:05:00,68.69,68.71,68.63,68.66,214175.0,59.7914,59.8088,59.7391,59.7653,214175.0
2017-06-16 10:10:00,68.66,68.67,68.6,68.62,98436.0,59.7653,59.774,59.713,59.7304,98436.0
2017-06-16 10:15:00,68.62,68.69,68.62,68.66,892938.0,59.7304,59.7914,59.7304,59.7653,892938.0
2017-06-16 10:20:00,68.67,68.71,68.63,68.64,254437.0,59.774,59.8088,59.7391,59.7478,254437.0
2017-06-16 10:25:00,68.65,68.65,68.58,68.61,103294.0,59.7566,59.7566,59.6956,59.7217,103294.0
2017-06-16 10:30:00,68.61,68.62,68.58,68.6,85478.0,59.7217,59.7304,59.6956,59.713,85478.0
2017-06-16 10:35:00,68.6,68.62,68.57,68.61,272466.0,59.713,59.7304,59.6869,59.7217,272466.0
2017-06-16 10:40:00,68.61,68.67,68.61,68.63,326470.0,59.7217,59.774,59.7217,59.7391,326470.0
2017-06-16 10:45:00,68.63,68.63,68.57,68.61,188378.0,59.7391,59.7391,59.6869,59.7217,188378.0
2017-06-16 10:50:00,68.61,68.62,68.51,68.52,137151.0,59.7217,59.7304,59.6347,59.6434,137151.0
2017-06-16 10:55:00,68.52,68.55,68.49,68.54,66429.0,59.6434,59.6695,59.6173,59.6608,66429.0
2017-06-16 11:00:00,68.54,68.55,68.49,68.51,157383.0,59.6608,59.6695,59.6173,59.6347,157383.0
2017-06-16 11:05:00,68.51,68.54,68.47,68.48,77743.0,59.6347,59.6608,59.5999,59.6086,77743.0
2017-06-16 11:10:00,68.48,68.51,68.45,68.51,56092.0,59.6086,59.6347,59.5825,59.6347,56092.0
2017-06-16 11:15:00,68.5,68.53,68.48,68.5,70056.0,59.626,59.6521,59.6086,59.626,70056.0
2017-06-16 11:20:00,68.5,68.5,68.45,68.47,56488.0,59.626,59.626,59.5825,59.5999,56488.0
2017-06-16 11:25:00,68.47,68.49,68.45,68.48,41948.0,59.5999,59.6173,59.5825,59.6086,41948.0
2017-06-16 11:30:00,68.48,68.55,68.46,68.54,81331.0,59.6086,59.6695,59.5912,59.6608,81331.0
2017-06-16 11:35:00,68.53,68.56,68.5,68.54,53475.0,59.6521,59.6782,59.626,59.6608,53475.0
2017-06-16 11:40:00,68.54,68.56,68.51,68.54,54478.0,59.6608,59.6782,59.6347,59.6608,54478.0
2017-06-16 11:45:00,68.54,68.54,68.49,68.51,38054.0,59.6608,59.6608,59.6173,59.6347,38054.0
2017-06-16 11:50:00,68.51,68.52,68.49,68.51,42051.0,59.6347,59.6434,59.6173,59.6347,42051.0
2017-06-16 11:55:00,68.5,68.54,68.5,68.53,46653.0,59.626,59.6608,59.626,59.6521,46653.0
2017-06-16 12:00:00,68.54,68.59,68.54,68.59,46058.0,59.6608,59.7043,59.6608,59.7043,46058.0
2017-06-16 12:05:00,68.59,68.61,68.58,68.59,53551.0,59.7043,59.7217,59.6956,59.7043,53551.0
2017-06-16 12:10:00,68.6,68.61,68.59,68.6,46537.0,59.713,59.7217,59.7043,59.713,46537.0
2017-06-16 12:15:00,68.6,68.62,68.59,68.62,60830.0,59.713,59.7304,59.7043,59.7304,60830.0
2017-06-16 12:20:00,68.62,68.62,68.58,68.58,65584.0,59.7304,59.7304,59.6956,59.6956,65584.0
2017-06-16 12:25:00,68.59,68.62,68.58,68.62,64974.0,59.7043,59.7304,59.6956,59.7304,64974.0
2017-06-16 12:30:00,68.61,68.63,68.61,68.62,35065.0,59.7217,59.7391,59.7217,59.7304,35065.0
2017-06-16 12:35:00,68.62,68.62,68.57,68.58,61746.0,59.7304,59.7304,59.6869,59.6956,61746.0
2017-06-16 12:40:00,68.57,68.6,68.57,68.6,26435.0,59.6869,59.713,59.6869,59.713,26435.0
2017-06-16 12:45:00,68.59,68.6,68.56,68.56,40890.0,59.7043,59.713,59.6782,59.6782,40890.0
2017-06-16 12:50:00,68.56,68.58,68.55,68.57,50238.0,59.6782,59.6956,59.6695,59.6869,50238.0
2017-06-16 12:55:00,68.57,68.58,68.55,68.56,32531.0,59.6869,59.6956,59.6695,59.6782,32531.0
2017-06-16 13:00:00,68.56,68.56,68.53,68.55,83323.0,59.6782,59.6782,59.6521,59.6695,83323.0
2017-06-16 13:05:00,68.56,68.57,68.55,68.55,31922.0,59.6782,59.6869,59.6695,59.6695,31922.0
2017-06-16 13:10:00,68.55,68.56,68.5,68.5,31970.0,59.6695,59.6782,59.626,59.626,31970.0
2017-06-16 13:15:00,68.5,68.54,68.5,68.53,43085.0,59.626,59.6608,59.626,59.6521,43085.0
2017-06-16 13:20:00,68.54,68.56,68.53,68.56,38440.0,59.6608,59.6782,59.6521,59.6782,38440.0
2017-06-16 13:25:00,68.56,68.56,68.53,68.53,49773.0,59.6782,59.6782,59.6521,59.6521,49773.0
2017-06-16 13:30:00,68.54,68.55,68.53,68.55,38000.0,59.6608,59.6695,59.6521,59.6695,38000.0
2017-06-16 13:35:00,68.55,68.56,68.53,68.56,43664.0,59.6695,59.6782,59.6521,59.6782,43664.0
2017-06-16 13:40:00,68.56,68.57,68.54,68.56,30546.0,59.6782,59.6869,59.6608,59.6782,30546.0
2017-06-16 13:45:00,68.56,68.58,68.56,68.58,52900.0,59.6782,59.6956,59.6782,59.6956,52900.0
2017-06-16 13:50:00,68.58,68.59,68.55,68.56,35683.0,59.6956,59.7043,59.6695,59.6782,35683.0
2017-06-16 13:55:00,68.57,68.61,68.56,68.6,49219.0,59.6869,59.7217,59.6782,59.713,49219.0
2017-06-16 14:00:00,68.6,68.61,68.58,68.59,59549.0,59.713,59.7217,59.6956,59.7043,59549.0
2017-06-16 14:05:00,68.58,68.59,68.56,68.58,98990.0,59.6956,59.7043,59.6782,59.6956,98990.0
2017-06-16 14:10:00,68.58,68.59,68.56,68.57,55435.0,59.6956,59.7043,59.6782,59.6869,55435.0
2017-06-16 14:15:00,68.56,68.59,68.55,68.57,43283.0,59.6782,59.7043,59.6695,59.6869,43283.0
2017-06-16 14:20:00,68.57,68.61,68.57,68.6,56074.0,59.6869,59.7217,59.6869,59.713,56074.0
2017-06-16 14:25:00,68.6,68.61,68.58,68.59,85312.0,59.713,59.7217,59.6956,59.7043,85312.0
2017-06-16 14:30:00,68.59,68.63,68.59,68.61,54990.0,59.7043,59.7391,59.7043,59.7217,54990.0
2017-06-16 14:35:00,68.61,68.61,68.56,68.57,99322.0,59.7217,59.7217,59.6782,59.6869,99322.0
2017-06-16 14:40:00,68.58,68.58,68.54,68.58,83542.0,59.6956,59.6956,59.6608,59.6956,83542.0
2017-06-16 14:45:00,68.58,68.59,68.56,68.59,52666.0,59.6956,59.7043,59.6782,59.7043,52666.0
2017-06-16 14:50:00,68.59,68.6,68.57,68.59,108645.0,59.7043,59.713,59.6869,59.7043,108645.0
2017-06-16 14:55:00,68.59,68.61,68.58,68.6,60664.0,59.7043,59.7217,59.6956,59.713,60664.0
2017-06-16 15:00:00,68.6,68.62,68.59,68.59,80170.0,59.713,59.7304,59.7043,59.7043,80170.0
2017-06-16 15:05:00,68.59,68.62,68.58,68.59,78766.0,59.7043,59.7304,59.6956,59.7043,78766.0
2017-06-16 15:10:00,68.59,68.61,68.56,68.58,96973.0,59.7043,59.7217,59.6782,59.6956,96973.0
2017-06-16 15:15:00,68.58,68.61,68.57,68.6,97255.0,59.6956,59.7217,59.6869,59.713,97255.0
2017-06-16 15:20:00,68.6,68.61,68.59,68.6,82661.0,59.713,59.7217,59.7043,59.713,82661.0
2017-06-16 15:25:00,68.59,68.62,68.57,68.62,131976.0,59.7043,59.7304,59.6869,59.7304,131976.0
2017-06-16 15:30:00,68.62,68.62,68.59,68.59,142050.0,59.7304,59.7304,59.7043,59.7043,142050.0
2017-06-16 15:35:00,68.6,68.64,68.59,68.64,204036.0,59.713,59.7478,59.7043,59.7478,204036.0
2017-06-16 15:40:00,68.64,68.64,68.6,68.62,132628.0,59.7478,59.7478,59.713,59.7304,132628.0
2017-06-16 15:45:00,68.62,68.64,68.61,68.64,272382.0,59.7304,59.7478,59.7217,59.7478,272382.0
2017-06-16 15:50:00,68.63,68.65,68.61,68.64,289192.0,59.7391,59.7566,59.7217,59.7478,289192.0
2017-06-16 15:55:00,68.64,68.7,68.63,68.7,1140030.0,59.7478,59.8001,59.7391,59.8001,1140030.0
2017-06-19 09:30:00,69.02,69.02,68.87,68.91,305520.0,60.0786,60.0786,59.9481,59.9829,305520.0
2017-06-19 09:35:00,68.91,69.02,68.88,69.01,111156.0,59.9829,60.0786,59.9568,60.0699,111156.0
2017-06-19 09:40:00,69.01,69.03,68.94,68.96,178016.0,60.0699,60.0873,60.009,60.0264,178016.0
2017-06-19 09:45:00,68.96,69.04,68.92,69.0,177264.0,60.0264,60.096,59.9916,60.0612,177264.0
2017-06-19 09:50:00,69.01,69.05,68.98,69.05,43964.0,60.0699,60.1047,60.0438,60.1047,43964.0
2017-06-19 09:55:00,69.04,69.06,68.98,69.05,75033.0,60.096,60.1134,60.0438,60.1047,75033.0
2017-06-19 10:00:00,69.05,69.17,69.02,69.17,142081.0,60.1047,60.2092,60.0786,60.2092,142081.0
2017-06-19 10:05:00,69.17,69.19,69.13,69.15,128849.0,60.2092,60.2266,60.1744,60.1918,128849.0
2017-06-19 10:10:00,69.15,69.17,69.11,69.13,110378.0,60.1918,60.2092,60.157,60.1744,110378.0
2017-06-19 10:15:00,69.13,69.15,69.09,69.11,57499.0,60.1744,60.1918,60.1396,60.157,57499.0
2017-06-19 10:20:00,69.11,69.14,69.1,69.1,55862.0,60.157,60.1831,60.1483,60.1483,55862.0
2017-06-19 10:25:00,69.09,69.12,69.08,69.1,478714.0,60.1396,60.1657,60.1308,60.1483,478714.0
2017-06-19 10:30:00,69.1,69.18,69.1,69.11,72685.0,60.1483,60.2179,60.1483,60.157,72685.0
2017-06-19 10:35:00,69.11,69.12,69.07,69.1,83640.0,60.157,60.1657,60.1221,60.1483,83640.0
2017-06-19 10:40:00,69.09,69.1,69.01,69.03,208675.0,60.1396,60.1483,60.0699,60.0873,208675.0
2017-06-19 10:45:00,69.02,69.03,68.98,69.0,85542.0,60.0786,60.0873,60.0438,60.0612,85542.0
2017-06-19 10:50:00,69.01,69.02,68.98,69.0,96972.0,60.0699,60.0786,60.0438,60.0612,96972.0
2017-06-19 10:55:00,69.01,69.01,68.93,68.94,53886.0,60.0699,60.0699,60.0003,60.009,53886.0
2017-06-19 11:00:00,68.93,68.97,68.93,68.94,40316.0,60.0003,60.0351,60.0003,60.009,40316.0
2017-06-19 11:05:00,68.94,68.97,68.93,68.95,51967.0,60.009,60.0351,60.0003,60.0177,51967.0
2017-06-19 11:10:00,68.94,68.97,68.92,68.96,59982.0,60.009,60.0351,59.9916,60.0264,59982.0
2017-06-19 11:15:00,68.96,68.97,68.9,68.9,30913.0,60.0264,60.0351,59.9742,59.9742,30913.0
2017-06-19 11:20:00,68.9,68.92,68.88,68.89,62143.0,59.9742,59.9916,59.9568,59.9655,62143.0
2017-06-19 11:25:00,68.89,68.89,68.81,68.84,45013.0,59.9655,59.9655,59.8958,59.9219,45013.0
2017-06-19 11:30:00,68.85,68.88,68.83,68.84,59584.0,59.9306,59.9568,59.9132,59.9219,59584.0
2017-06-19 11:35:00,68.84,68.88,68.83,68.88,44441.0,59.9219,59.9568,59.9132,59.9568,44441.0
2017-06-19 11:40:00,68.88,68.89,68.86,68.88,37241.0,59.9568,59.9655,59.9393,59.9568,37241.0
2017-06-19 11:45:00,68.88,68.91,68.87,68.91,32521.0,59.9568,59.9829,59.9481,59.9829,32521.0
2017-06-19 11:50:00,68.91,68.91,68.88,68.9,201441.0,59.9829,59.9829,59.9568,59.9742,201441.0
2017-06-19 11:55:00,68.9,68.93,68.89,68.92,48830.0,59.9742,60.0003,59.9655,59.9916,48830.0
2017-06-19 12:00:00,68.92,68.98,68.92,68.97,34310.0,59.9916,60.0438,59.9916,60.0351,34310.0
2017-06-19 12:05:00,68.96,68.97,68.94,68.97,26262.0,60.0264,60.0351,60.009,60.0351,26262.0
2017-06-19 12:10:00,68.97,68.99,68.95,68.97,47238.0,60.0351,60.0525,60.0177,60.0351,47238.0
2017-06-19 12:15:00,68.97,68.99,68.96,68.97,35572.0,60.0351,60.0525,60.0264,60.0351,35572.0
2017-06-19 12:20:00,68.98,69.0,68.97,69.0,32628.0,60.0438,60.0612,60.0351,60.0612,32628.0
2017-06-19 12:25:00,69.0,69.01,68.98,68.98,25900.0,60.0612,60.0699,60.0438,60.0438,25900.0
2017-06-19 12:30:00,68.98,68.99,68.95,68.98,78502.0,60.0438,60.0525,60.0177,60.0438,78502.0
2017-06-19 12:35:00,68.98,69.0,68.96,69.0,60253.0,60.0438,60.0612,60.0264,60.0612,60253.0
2017-06-19 12:40:00,69.0,69.0,68.97,68.98,49124.0,60.0612,60.0612,60.0351,60.0438,49124.0
2017-06-19 12:45:00,68.98,69.0,68.98,68.98,31985.0,60.0438,60.0612,60.0438,60.0438,31985.0
2017-06-19 12:50:00,68.98,68.99,68.97,68.97,28440.0,60.0438,60.0525,60.0351,60.0351,28440.0
2017-06-19 12:55:00,68.98,68.99,68.96,68.97,26640.0,60.0438,60.0525,60.0264,60.0351,26640.0
2017-06-19 13:00:00,68.97,69.0,68.96,68.99,43283.0,60.0351,60.0612,60.0264,60.0525,43283.0
2017-06-19 13:05:00,68.99,69.01,68.98,69.0,35421.0,60.0525,60.0699,60.0438,60.0612,35421.0
2017-06-19 13:10:00,69.0,69.0,68.98,68.98,42296.0,60.0612,60.0612,60.0438,60.0438,42296.0
2017-06-19 13:15:00,68.98,69.02,68.98,69.0,53186.0,60.0438,60.0786,60.0438,60.0612,53186.0
2017-06-19 13:20:00,69.0,69.02,68.99,69.0,41963.0,60.0612,60.0786,60.0525,60.0612,41963.0
2017-06-19 13:25:00,69.01,69.01,68.98,69.0,30906.0,60.0699,60.0699,60.0438,60.0612,30906.0
2017-06-19 13:30:00,69.0,69.02,68.99,69.01,36406.0,60.0612,60.0786,60.0525,60.0699,36406.0
2017-06-19 13:35:00,69.01,69.03,68.99,69.0,54582.0,60.0699,60.0873,60.0525,60.0612,54582.0
2017-06-19 13:40:00,68.99,69.02,68.98,69.02,41913.0,60.0525,60.0786,60.0438,60.0786,41913.0
2017-06-19 13:45:00,69.02,69.03,69.0,69.02,60743.0,60.0786,60.0873,60.0612,60.0786,60743.0
2017-06-19 13:50:00,69.03,69.03,69.0,69.02,26894.0,60.0873,60.0873,60.0612,60.0786,26894.0
2017-06-19 13:55:00,69.02,69.02,68.99,69.0,41595.0,60.0786,60.0786,60.0525,60.0612,41595.0
2017-06-19 14:00:00,69.0,69.0,68.97,68.98,65743.0,60.0612,60.0612,60.0351,60.0438,65743.0
2017-06-19 14:05:00,68.98,68.98,68.95,68.96,54145.0,60.0438,60.0438,60.0177,60.0264,54145.0
2017-06-19 14:10:00,68.97,68.97,68.95,68.95,24310.0,60.0351,60.0351,60.0177,60.0177,24310.0
2017-06-19 14:15:00,68.96,68.97,68.93,68.94,41078.0,60.0264,60.0351,60.0003,60.009,41078.0
2017-06-19 14:20:00,68.94,68.96,68.9,68.9,38161.0,60.009,60.0264,59.9742,59.9742,38161.0
2017-06-19 14:25:00,68.91,68.95,68.91,68.95,38820.0,59.9829,60.0177,59.9829,60.0177,38820.0
2017-06-19 14:30:00,68.95,68.99,68.94,68.98,25835.0,60.0177,60.0525,60.009,60.0438,25835.0
2017-06-19 14:35:00,68.98,68.98,68.95,68.97,31085.0,60.0438,60.0438,60.0177,60.0351,31085.0
2017-06-19 14:40:00,68.97,69.0,68.97,68.99,35385.0,60.0351,60.0612,60.0351,60.0525,35385.0
2017-06-19 14:45:00,69.0,69.0,68.98,68.98,25925.0,60.0612,60.0612,60.0438,60.0438,25925.0
2017-06-19 14:50:00,68.97,68.98,68.95,68.97,75621.0,60.0351,60.0438,60.0177,60.0351,75621.0
2017-06-19 14:55:00,68.97,68.97,68.95,68.97,73769.0,60.0351,60.0351,60.0177,60.0351,73769.0
2017-06-19 15:00:00,68.97,68.97,68.96,68.96,28120.0,60.0351,60.0351,60.0264,60.0264,28120.0
2017-06-19 15:05:00,68.96,68.99,68.95,68.98,42316.0,60.0264,60.0525,60.0177,60.0438,42316.0
2017-06-19 15:10:00,68.98,68.99,68.97,68.99,46450.0,60.0438,60.0525,60.0351,60.0525,46450.0
2017-06-19 15:15:00,68.98,69.04,68.98,69.03,52553.0,60.0438,60.096,60.0438,60.0873,52553.0
2017-06-19 15:20:00,69.03,69.06,69.02,69.05,85190.0,60.0873,60.1134,60.0786,60.1047,85190.0
2017-06-19 15:25:00,69.05,69.09,69.05,69.09,88867.0,60.1047,60.1396,60.1047,60.1396,88867.0
2017-06-19 15:30:00,69.09,69.1,69.07,69.08,78267.0,60.1396,60.1483,60.1221,60.1308,78267.0
2017-06-19 15:35:00,69.08,69.12,69.07,69.09,102329.0,60.1308,60.1657,60.1221,60.1396,102329.0
2017-06-19 15:40:00,69.09,69.11,69.07,69.11,117141.0,60.1396,60.157,60.1221,60.157,117141.0
2017-06-19 15:45:00,69.11,69.13,69.1,69.12,129848.0,60.157,60.1744,60.1483,60.1657,129848.0
2017-06-19 15:50:00,69.12,69.15,69.1,69.13,289128.0,60.1657,60.1918,60.1483,60.1744,289128.0
2017-06-19 15:55:00,69.13,69.13,69.09,69.1,573843.0,60.1744,60.1744,60.1396,60.1483,573843.0
2017-06-20 09:30:00,68.95,68.98,68.88,68.91,119294.0,60.0177,60.0438,59.9568,59.9829,119294.0
2017-06-20 09:35:00,68.92,69.01,68.92,68.97,107919.0,59.9916,60.0699,59.9916,60.0351,107919.0
2017-06-20 09:40:00,68.96,68.97,68.89,68.91,109801.0,60.0264,60.0351,59.9655,59.9829,109801.0
2017-06-20 09:45:00,68.9,68.9,68.81,68.83,144488.0,59.9742,59.9742,59.8958,59.9132,144488.0
2017-06-20 09:50:00,68.83,68.85,68.8,68.81,62173.0,59.9132,59.9306,59.8871,59.8958,62173.0
2017-06-20 09:55:00,68.81,68.82,68.77,68.78,135163.0,59.8958,59.9045,59.861,59.8697,135163.0
2017-06-20 10:00:00,68.79,68.82,68.77,68.81,104359.0,59.8784,59.9045,59.861,59.8958,104359.0
2017-06-20 10:05:00,68.81,68.82,68.78,68.78,85933.0,59.8958,59.9045,59.8697,59.8697,85933.0
2017-06-20 10:10:00,68.79,68.8,68.75,68.77,44769.0,59.8784,59.8871,59.8436,59.861,44769.0
2017-06-20 10:15:00,68.76,68.8,68.74,68.78,58693.0,59.8523,59.8871,59.8349,59.8697,58693.0
2017-06-20 10:20:00,68.78,68.78,68.72,68.72,37178.0,59.8697,59.8697,59.8175,59.8175,37178.0
2017-06-20 10:25:00,68.72,68.73,68.7,68.72,44313.0,59.8175,59.8262,59.8001,59.8175,44313.0
2017-06-20 10:30:00,68.72,68.76,68.69,68.75,41771.0,59.8175,59.8523,59.7914,59.8436,41771.0
2017-06-20 10:35:00,68.75,68.76,68.69,68.69,38194.0,59.8436,59.8523,59.7914,59.7914,38194.0
2017-06-20 10:40:00,68.7,68.74,68.67,68.71,37039.0,59.8001,59.8349,59.774,59.8088,37039.0
2017-06-20 10:45:00,68.7,68.74,68.69,68.73,22997.0,59.8001,59.8349,59.7914,59.8262,22997.0
2017-06-20 10:50:00,68.73,68.75,68.71,68.71,19406.0,59.8262,59.8436,59.8088,59.8088,19406.0
2017-06-20 10:55:00,68.72,68.75,68.7,68.75,45823.0,59.8175,59.8436,59.8001,59.8436,45823.0
2017-06-20 11:00:00,68.75,68.76,68.73,68.73,23354.0,59.8436,59.8523,59.8262,59.8262,23354.0
2017-06-20 11:05:00,68.73,68.75,68.71,68.73,45514.0,59.8262,59.8436,59.8088,59.8262,45514.0
2017-06-20 11:10:00,68.73,68.74,68.71,68.71,18573.0,59.8262,59.8349,59.8088,59.8088,18573.0
2017-06-20 11:15:00,68.71,68.72,68.66,68.67,26402.0,59.8088,59.8175,59.7653,59.774,26402.0
2017-06-20 11:20:00,68.67,68.67,68.64,68.65,25812.0,59.774,59.774,59.7478,59.7566,25812.0
2017-06-20 11:25:00,68.64,68.67,68.63,68.66,58073.0,59.7478,59.774,59.7391,59.7653,58073.0
2017-06-20 11:30:00,68.66,68.68,68.65,68.67,62014.0,59.7653,59.7827,59.7566,59.774,62014.0
2017-06-20 11:35:00,68.67,68.67,68.64,68.65,46979.0,59.774,59.774,59.7478,59.7566,46979.0
2017-06-20 11:40:00,68.64,68.67,68.62,68.67,44034.0,59.7478,59.774,59.7304,59.774,44034.0
2017-06-20 11:45:00,68.66,68.7,68.65,68.68,61823.0,59.7653,59.8001,59.7566,59.7827,61823.0
2017-06-20 11:50:00,68.67,68.69,68.66,68.67,31893.0,59.774,59.7914,59.7653,59.774,31893.0
2017-06-20 11:55:00,68.67,68.7,68.66,68.66,29434.0,59.774,59.8001,59.7653,59.7653,29434.0
2017-06-20 12:00:00,68.67,68.68,68.66,68.67,60528.0,59.774,59.7827,59.7653,59.774,60528.0
2017-06-20 12:05:00,68.67,68.71,68.67,68.7,54217.0,59.774,59.8088,59.774,59.8001,54217.0
2017-06-20 12:10:00,68.69,68.7,68.68,68.68,24079.0,59.7914,59.8001,59.7827,59.7827,24079.0
2017-06-20 12:15:00,68.69,68.72,68.67,68.69,173437.0,59.7914,59.8175,59.774,59.7914,173437.0
2017-06-20 12:20:00,68.7,68.7,68.66,68.66,46139.0,59.8001,59.8001,59.7653,59.7653,46139.0
2017-06-20 12:25:00,68.66,68.67,68.62,68.63,24041.0,59.7653,59.774,59.7304,59.7391,24041.0
2017-06-20 12:30:00,68.64,68.66,68.63,68.66,51930.0,59.7478,59.7653,59.7391,59.7653,51930.0
2017-06-20 12:35:00,68.65,68.65,68.63,68.64,13395.0,59.7566,59.7566,59.7391,59.7478,13395.0
2017-06-20 12:40:00,68.64,68.68,68.64,68.64,53554.0,59.7478,59.7827,59.7478,59.7478,53554.0
2017-06-20 12:45:00,68.65,68.65,68.6,68.61,35882.0,59.7566,59.7566,59.713,59.7217,35882.0
2017-06-20 12:50:00,68.61,68.64,68.61,68.63,40813.0,59.7217,59.7478,59.7217,59.7391,40813.0
2017-06-20 12:55:00,68.64,68.7,68.63,68.7,86075.0,59.7478,59.8001,59.7391,59.8001,86075.0
2017-06-20 13:00:00,68.69,68.7,68.67,68.67,22904.0,59.7914,59.8001,59.774,59.774,22904.0
2017-06-20 13:05:00,68.67,68.68,68.64,68.65,26426.0,59.774,59.7827,59.7478,59.7566,26426.0
2017-06-20 13:10:00,68.65,68.66,68.64,68.65,16556.0,59.7566,59.7653,59.7478,59.7566,16556.0
2017-06-20 13:15:00,68.64,68.64,68.62,68.62,34532.0,59.7478,59.7478,59.7304,59.7304,34532.0
2017-06-20 13:20:00,68.63,68.66,68.62,68.65,26302.0,59.7391,59.7653,59.7304,59.7566,26302.0
2017-06-20 13:25:00,68.65,68.65,68.61,68.62,42186.0,59.7566,59.7566,59.7217,59.7304,42186.0
2017-06-20 13:30:00,68.62,68.64,68.6,68.64,146314.0,59.7304,59.7478,59.713,59.7478,146314.0
2017-06-20 13:35:00,68.64,68.64,68.62,68.63,32117.0,59.7478,59.7478,59.7304,59.7391,32117.0
2017-06-20 13:40:00,68.63,68.64,68.61,68.62,74319.0,59.7391,59.7478,59.7217,59.7304,74319.0
2017-06-20 13:45:00,68.62,68.62,68.6,68.62,38275.0,59.7304,59.7304,59.713,59.7304,38275.0
2017-06-20 13:50:00,68.62,68.62,68.59,68.61,44660.0,59.7304,59.7304,59.7043,59.7217,44660.0
2017-06-20 13:55:00,68.61,68.62,68.58,68.59,35779.0,59.7217,59.7304,59.6956,59.7043,35779.0
2017-06-20 14:00:00,68.59,68.62,68.57,68.57,46980.0,59.7043,59.7304,59.6869,59.6869,46980.0
2017-06-20 14:05:00,68.58,68.59,68.56,68.58,26378.0,59.6956,59.7043,59.6782,59.6956,26378.0
2017-06-20 14:10:00,68.57,68.58,68.55,68.56,26598.0,59.6869,59.6956,59.6695,59.6782,26598.0
2017-06-20 14:15:00,68.57,68.57,68.52,68.53,20778.0,59.6869,59.6869,59.6434,59.6521,20778.0
2017-06-20 14:20:00,68.53,68.53,68.47,68.48,48254.0,59.6521,59.6521,59.5999,59.6086,48254.0
2017-06-20 14:25:00,68.48,68.48,68.45,68.47,226639.0,59.6086,59.6086,59.5825,59.5999,226639.0
2017-06-20 14:30:00,68.48,68.51,68.46,68.47,117502.0,59.6086,59.6347,59.5912,59.5999,117502.0
2017-06-20 14:35:00,68.47,68.49,68.45,68.49,385992.0,59.5999,59.6173,59.5825,59.6173,385992.0
2017-06-20 14:40:00,68.48,68.49,68.46,68.48,103859.0,59.6086,59.6173,59.5912,59.6086,103859.0
2017-06-20 14:45:00,68.48,68.51,68.48,68.48,66838.0,59.6086,59.6347,59.6086,59.6086,66838.0
2017-06-20 14:50:00,68.48,68.53,68.48,68.53,32614.0,59.6086,59.6521,59.6086,59.6521,32614.0
2017-06-20 14:55:00,68.53,68.53,68.5,68.51,50772.0,59.6521,59.6521,59.626,59.6347,50772.0
2017-06-20 15:00:00,68.51,68.54,68.51,68.53,37555.0,59.6347,59.6608,59.6347,59.6521,37555.0
2017-06-20 15:05:00,68.52,68.52,68.48,68.49,38026.0,59.6434,59.6434,59.6086,59.6173,38026.0
2017-06-20 15:10:00,68.49,68.52,68.48,68.52,43664.0,59.6173,59.6434,59.6086,59.6434,43664.0
2017-06-20 15:15:00,68.53,68.55,68.5,68.51,42418.0,59.6521,59.6695,59.626,59.6347,42418.0
2017-06-20 15:20:00,68.51,68.51,68.48,68.49,51750.0,59.6347,59.6347,59.6086,59.6173,51750.0
2017-06-20 15:25:00,68.49,68.52,68.45,68.52,84562.0,59.6173,59.6434,59.5825,59.6434,84562.0
2017-06-20 15:30:00,68.51,68.51,68.43,68.46,110043.0,59.6347,59.6347,59.5651,59.5912,110043.0
2017-06-20 15:35:00,68.46,68.47,68.42,68.45,100500.0,59.5912,59.5999,59.5563,59.5825,100500.0
2017-06-20 15:40:00,68.45,68.46,68.41,68.41,91458.0,59.5825,59.5912,59.5476,59.5476,91458.0
2017-06-20 15:45:00,68.41,68.43,68.35,68.35,150202.0,59.5476,59.5651,59.4954,59.4954,150202.0
2017-06-20 15:50:00,68.36,68.4,68.35,68.37,118061.0,59.5041,59.5389,59.4954,59.5128,118061.0
2017-06-20 15:55:00,68.37,68.39,68.35,68.36,664005.0,59.5128,59.5302,59.4954,59.5041,664005.0
2017-06-21 09:30:00,68.46,68.49,68.26,68.27,162417.0,59.5912,59.6173,59.4171,59.4258,162417.0
2017-06-21 09:35:00,68.27,68.28,68.2,68.23,102641.0,59.4258,59.4345,59.3648,59.391,102641.0
2017-06-21 09:40:00,68.23,68.28,68.2,68.2,177193.0,59.391,59.4345,59.3648,59.3648,177193.0
2017-06-21 09:45:00,68.2,68.21,68.14,68.15,106394.0,59.3648,59.3736,59.3126,59.3213,106394.0
2017-06-21 09:50:00,68.15,68.2,68.14,68.16,76692.0,59.3213,59.3648,59.3126,59.33,76692.0
2017-06-21 09:55:00,68.17,68.18,68.12,68.13,72349.0,59.3387,59.3474,59.2952,59.3039,72349.0
2017-06-21 10:00:00,68.14,68.17,68.12,68.15,128259.0,59.3126,59.3387,59.2952,59.3213,128259.0
2017-06-21 10:05:00,68.14,68.21,68.13,68.2,75563.0,59.3126,59.3736,59.3039,59.3648,75563.0
2017-06-21 10:10:00,68.2,68.22,68.15,68.19,77875.0,59.3648,59.3823,59.3213,59.3561,77875.0
2017-06-21 10:15:00,68.19,68.23,68.17,68.17,65392.0,59.3561,59.391,59.3387,59.3387,65392.0
2017-06-21 10:20:00,68.17,68.21,68.15,68.17,89522.0,59.3387,59.3736,59.3213,59.3387,89522.0
2017-06-21 10:25:00,68.17,68.2,68.16,68.2,29121.0,59.3387,59.3648,59.33,59.3648,29121.0
2017-06-21 10:30:00,68.2,68.23,68.19,68.21,97005.0,59.3648,59.391,59.3561,59.3736,97005.0
2017-06-21 10:35:00,68.21,68.22,68.17,68.21,54823.0,59.3736,59.3823,59.3387,59.3736,54823.0
2017-06-21 10:40:00,68.21,68.28,68.2,68.27,55366.0,59.3736,59.4345,59.3648,59.4258,55366.0
2017-06-21 10:45:00,68.27,68.27,68.18,68.18,26223.0,59.4258,59.4258,59.3474,59.3474,26223.0
2017-06-21 10:50:00,68.19,68.2,68.17,68.19,35849.0,59.3561,59.3648,59.3387,59.3561,35849.0
2017-06-21 10:55:00,68.18,68.19,68.14,68.14,57941.0,59.3474,59.3561,59.3126,59.3126,57941.0
2017-06-21 11:00:00,68.13,68.13,68.04,68.05,89473.0,59.3039,59.3039,59.2256,59.2343,89473.0
2017-06-21 11:05:00,68.05,68.08,68.04,68.08,48156.0,59.2343,59.2604,59.2256,59.2604,48156.0
2017-06-21 11:10:00,68.07,68.07,68.01,68.04,77481.0,59.2517,59.2517,59.1995,59.2256,77481.0
2017-06-21 11:15:00,68.04,68.04,67.99,68.0,142339.0,59.2256,59.2256,59.1821,59.1908,142339.0
2017-06-21 11:20:00,68.0,68.08,67.99,68.03,125217.0,59.1908,59.2604,59.1821,59.2169,125217.0
2017-06-21 11:25:00,68.04,68.09,68.03,68.09,47718.0,59.2256,59.2691,59.2169,59.2691,47718.0
2017-06-21 11:30:00,68.09,68.12,68.06,68.08,72468.0,59.2691,59.2952,59.243,59.2604,72468.0
2017-06-21 11:35:00,68.08,68.1,68.05,68.06,47701.0,59.2604,59.2778,59.2343,59.243,47701.0
2017-06-21 11:40:00,68.06,68.16,68.06,68.16,88391.0,59.243,59.33,59.243,59.33,88391.0
2017-06-21 11:45:00,68.16,68.17,68.14,68.16,39383.0,59.33,59.3387,59.3126,59.33,39383.0
2017-06-21 11:50:00,68.16,68.19,68.16,68.18,43822.0,59.33,59.3561,59.33,59.3474,43822.0
2017-06-21 11:55:00,68.18,68.21,68.17,68.2,30273.0,59.3474,59.3736,59.3387,59.3648,30273.0
2017-06-21 12:00:00,68.2,68.2,68.15,68.15,485063.0,59.3648,59.3648,59.3213,59.3213,485063.0
2017-06-21 12:05:00,68.15,68.19,68.14,68.19,45954.0,59.3213,59.3561,59.3126,59.3561,45954.0
2017-06-21 12:10:00,68.18,68.2,68.15,68.16,39340.0,59.3474,59.3648,59.3213,59.33,39340.0
2017-06-21 12:15:00,68.16,68.16,68.13,68.13,39742.0,59.33,59.33,59.3039,59.3039,39742.0
2017-06-21 12:20:00,68.13,68.17,68.13,68.17,107283.0,59.3039,59.3387,59.3039,59.3387,107283.0
2017-06-21 12:25:00,68.17,68.17,68.14,68.15,22544.0,59.3387,59.3387,59.3126,59.3213,22544.0
2017-06-21 12:30:00,68.15,68.17,68.13,68.13,45281.0,59.3213,59.3387,59.3039,59.3039,45281.0
2017-06-21 12:35:00,68.13,68.14,68.08,68.09,72109.0,59.3039,59.3126,59.2604,59.2691,72109.0
2017-06-21 12:40:00,68.09,68.1,68.02,68.03,72787.0,59.2691,59.2778,59.2082,59.2169,72787.0
2017-06-21 12:45:00,68.02,68.05,68.0,68.02,85285.0,59.2082,59.2343,59.1908,59.2082,85285.0
2017-06-21 12:50:00,68.02,68.03,68.0,68.01,54736.0,59.2082,59.2169,59.1908,59.1995,54736.0
2017-06-21 12:55:00,68.01,68.02,67.96,67.97,104443.0,59.1995,59.2082,59.1559,59.1646,104443.0
2017-06-21 13:00:00,67.97,68.02,67.96,68.02,59841.0,59.1646,59.2082,59.1559,59.2082,59841.0
2017-06-21 13:05:00,68.02,68.02,68.0,68.02,28043.0,59.2082,59.2082,59.1908,59.2082,28043.0
2017-06-21 13:10:00,68.02,68.02,67.96,67.97,33764.0,59.2082,59.2082,59.1559,59.1646,33764.0
2017-06-21 13:15:00,67.97,68.03,67.96,68.01,31033.0,59.1646,59.2169,59.1559,59.1995,31033.0
2017-06-21 13:20:00,68.01,68.03,67.99,67.99,38855.0,59.1995,59.2169,59.1821,59.1821,38855.0
2017-06-21 13:25:00,67.99,68.01,67.97,67.98,86153.0,59.1821,59.1995,59.1646,59.1733,86153.0
2017-06-21 13:30:00,67.98,68.01,67.98,68.0,28238.0,59.1733,59.1995,59.1733,59.1908,28238.0
2017-06-21 13:35:00,68.0,68.01,67.98,67.99,139549.0,59.1908,59.1995,59.1733,59.1821,139549.0
2017-06-21 13:40:00,67.99,68.0,67.95,67.97,48942.0,59.1821,59.1908,59.1472,59.1646,48942.0
2017-06-21 13:45:00,67.97,67.97,67.94,67.94,30613.0,59.1646,59.1646,59.1385,59.1385,30613.0
2017-06-21 13:50:00,67.95,67.96,67.88,67.89,61474.0,59.1472,59.1559,59.0863,59.095,61474.0
2017-06-21 13:55:00,67.89,67.91,67.88,67.89,58576.0,59.095,59.1124,59.0863,59.095,58576.0
2017-06-21 14:00:00,67.89,67.92,67.88,67.89,47325.0,59.095,59.1211,59.0863,59.095,47325.0
2017-06-21 14:05:00,67.89,67.9,67.86,67.89,46160.0,59.095,59.1037,59.0689,59.095,46160.0
2017-06-21 14:10:00,67.89,67.89,67.86,67.87,46956.0,59.095,59.095,59.0689,59.0776,46956.0
2017-06-21 14:15:00,67.87,67.9,67.86,67.88,47382.0,59.0776,59.1037,59.0689,59.0863,47382.0
2017-06-21 14:20:00,67.88,67.88,67.83,67.83,275492.0,59.0863,59.0863,59.0428,59.0428,275492.0
2017-06-21 14:25:00,67.83,67.86,67.82,67.82,49641.0,59.0428,59.0689,59.0341,59.0341,49641.0
2017-06-21 14:30:00,67.82,67.86,67.82,67.85,54667.0,59.0341,59.0689,59.0341,59.0602,54667.0
2017-06-21 14:35:00,67.85,67.93,67.85,67.91,120395.0,59.0602,59.1298,59.0602,59.1124,120395.0
2017-06-21 14:40:00,67.91,67.96,67.9,67.95,111465.0,59.1124,59.1559,59.1037,59.1472,111465.0
2017-06-21 14:45:00,67.95,67.97,67.93,67.95,169983.0,59.1472,59.1646,59.1298,59.1472,169983.0
2017-06-21 14:50:00,67.96,67.97,67.95,67.96,51460.0,59.1559,59.1646,59.1472,59.1559,51460.0
2017-06-21 14:55:00,67.95,67.95,67.93,67.93,62492.0,59.1472,59.1472,59.1298,59.1298,62492.0
2017-06-21 15:00:00,67.93,67.94,67.87,67.88,73497.0,59.1298,59.1385,59.0776,59.0863,73497.0
2017-06-21 15:05:00,67.88,67.92,67.87,67.92,64728.0,59.0863,59.1211,59.0776,59.1211,64728.0
2017-06-21 15:10:00,67.92,67.94,67.89,67.9,66678.0,59.1211,59.1385,59.095,59.1037,66678.0
2017-06-21 15:15:00,67.89,67.91,67.87,67.91,74178.0,59.095,59.1124,59.0776,59.1124,74178.0
2017-06-21 15:20:00,67.92,67.93,67.91,67.92,52635.0,59.1211,59.1298,59.1124,59.1211,52635.0
2017-06-21 15:25:00,67.92,67.95,67.9,67.93,42626.0,59.1211,59.1472,59.1037,59.1298,42626.0
2017-06-21 15:30:00,67.94,67.94,67.86,67.87,100644.0,59.1385,59.1385,59.0689,59.0776,100644.0
2017-06-21 15:35:00,67.88,67.89,67.83,67.84,134983.0,59.0863,59.095,59.0428,59.0515,134983.0
2017-06-21 15:40:00,67.84,67.85,67.82,67.84,173705.0,59.0515,59.0602,59.0341,59.0515,173705.0
2017-06-21 15:45:00,67.85,67.9,67.84,67.9,150147.0,59.0602,59.1037,59.0515,59.1037,150147.0
2017-06-21 15:50:00,67.9,67.9,67.86,67.89,174191.0,59.1037,59.1037,59.0689,59.095,174191.0
2017-06-21 15:55:00,67.88,67.92,67.85,67.91,577860.0,59.0863,59.1211,59.0602,59.1124,577860.0
2017-06-22 09:30:00,67.89,67.95,67.87,67.93,101287.0,59.095,59.1472,59.0776,59.1298,101287.0
2017-06-22 09:35:00,67.93,67.93,67.82,67.83,100682.0,59.1298,59.1298,59.0341,59.0428,100682.0
2017-06-22 09:40:00,67.82,67.86,67.82,67.84,104137.0,59.0341,59.0689,59.0341,59.0515,104137.0
2017-06-22 09:45:00,67.84,67.87,67.81,67.86,63719.0,59.0515,59.0776,59.0254,59.0689,63719.0
2017-06-22 09:50:00,67.86,67.87,67.78,67.83,285468.0,59.0689,59.0776,58.9993,59.0428,285468.0
2017-06-22 09:55:00,67.83,67.85,67.79,67.84,477508.0,59.0428,59.0602,59.008,59.0515,477508.0
2017-06-22 10:00:00,67.84,67.86,67.77,67.84,153817.0,59.0515,59.0689,58.9906,59.0515,153817.0
2017-06-22 10:05:00,67.84,67.85,67.81,67.84,130787.0,59.0515,59.0602,59.0254,59.0515,130787.0
2017-06-22 10:10:00,67.84,67.9,67.82,67.89,65296.0,59.0515,59.1037,59.0341,59.095,65296.0
2017-06-22 10:15:00,67.89,67.91,67.86,67.88,121142.0,59.095,59.1124,59.0689,59.0863,121142.0
2017-06-22 10:20:00,67.88,67.88,67.82,67.83,69695.0,59.0863,59.0863,59.0341,59.0428,69695.0
2017-06-22 10:25:00,67.83,67.84,67.78,67.79,77307.0,59.0428,59.0515,58.9993,59.008,77307.0
2017-06-22 10:30:00,67.79,67.83,67.76,67.77,57209.0,59.008,59.0428,58.9818,58.9906,57209.0
2017-06-22 10:35:00,67.77,67.82,67.77,67.81,29817.0,58.9906,59.0341,58.9906,59.0254,29817.0
2017-06-22 10:40:00,67.82,67.87,67.81,67.87,45639.0,59.0341,59.0776,59.0254,59.0776,45639.0
2017-06-22 10:45:00,67.87,67.92,67.86,67.89,700949.0,59.0776,59.1211,59.0689,59.095,700949.0
2017-06-22 10:50:00,67.89,67.92,67.89,67.91,59102.0,59.095,59.1211,59.095,59.1124,59102.0
2017-06-22 10:55:00,67.91,67.92,67.87,67.88,44226.0,59.1124,59.1211,59.0776,59.0863,44226.0
2017-06-22 11:00:00,67.88,67.94,67.87,67.94,92410.0,59.0863,59.1385,59.0776,59.1385,92410.0
2017-06-22 11:05:00,67.93,67.96,67.93,67.93,31160.0,59.1298,59.1559,59.1298,59.1298,31160.0
2017-06-22 11:10:00,67.94,67.99,67.93,67.94,64547.0,59.1385,59.1821,59.1298,59.1385,64547.0
2017-06-22 11:15:00,67.94,67.95,67.89,67.89,46610.0,59.1385,59.1472,59.095,59.095,46610.0
2017-06-22 11:20:00,67.89,67.93,67.88,67.92,46495.0,59.095,59.1298,59.0863,59.1211,46495.0
2017-06-22 11:25:00,67.92,67.94,67.91,67.92,44956.0,59.1211,59.1385,59.1124,59.1211,44956.0
2017-06-22 11:30:00,67.93,67.94,67.91,67.92,126554.0,59.1298,59.1385,59.1124,59.1211,126554.0
2017-06-22 11:35:00,67.92,67.96,67.91,67.96,70164.0,59.1211,59.1559,59.1124,59.1559,70164.0
2017-06-22 11:40:00,67.95,67.97,67.93,67.93,81090.0,59.1472,59.1646,59.1298,59.1298,81090.0
2017-06-22 11:45:00,67.93,67.93,67.9,67.91,52167.0,59.1298,59.1298,59.1037,59.1124,52167.0
2017-06-22 11:50:00,67.91,67.94,67.9,67.92,43372.0,59.1124,59.1385,59.1037,59.1211,43372.0
2017-06-22 11:55:00,67.92,67.97,67.91,67.96,24213.0,59.1211,59.1646,59.1124,59.1559,24213.0
2017-06-22 12:00:00,67.96,67.98,67.93,67.94,24281.0,59.1559,59.1733,59.1298,59.1385,24281.0
2017-06-22 12:05:00,67.94,67.95,67.88,67.88,40083.0,59.1385,59.1472,59.0863,59.0863,40083.0
2017-06-22 12:10:00,67.88,67.91,67.87,67.9,27644.0,59.0863,59.1124,59.0776,59.1037,27644.0
2017-06-22 12:15:00,67.9,67.9,67.88,67.89,26828.0,59.1037,59.1037,59.0863,59.095,26828.0
2017-06-22 12:20:00,67.89,67.91,67.87,67.91,16943.0,59.095,59.1124,59.0776,59.1124,16943.0
2017-06-22 12:25:00,67.91,67.92,67.89,67.91,25256.0,59.1124,59.1211,59.095,59.1124,25256.0
2017-06-22 12:30:00,67.91,67.91,67.89,67.91,26419.0,59.1124,59.1124,59.095,59.1124,26419.0
2017-06-22 12:35:00,67.91,67.91,67.88,67.9,31762.0,59.1124,59.1124,59.0863,59.1037,31762.0
2017-06-22 12:40:00,67.9,67.9,67.88,67.89,16324.0,59.1037,59.1037,59.0863,59.095,16324.0
2017-06-22 12:45:00,67.89,67.91,67.89,67.89,15982.0,59.095,59.1124,59.095,59.095,15982.0
2017-06-22 12:50:00,67.89,67.91,67.89,67.9,43409.0,59.095,59.1124,59.095,59.1037,43409.0
2017-06-22 12:55:00,67.9,67.91,67.87,67.89,29437.0,59.1037,59.1124,59.0776,59.095,29437.0
2017-06-22 13:00:00,67.89,67.92,67.88,67.92,27907.0,59.095,59.1211,59.0863,59.1211,27907.0
2017-06-22 13:05:00,67.92,67.93,67.91,67.92,30619.0,59.1211,59.1298,59.1124,59.1211,30619.0
2017-06-22 13:10:00,67.92,67.93,67.89,67.92,57635.0,59.1211,59.1298,59.095,59.1211,57635.0
2017-06-22 13:15:00,67.91,67.92,67.9,67.92,21782.0,59.1124,59.1211,59.1037,59.1211,21782.0
2017-06-22 13:20:00,67.91,67.92,67.89,67.9,21791.0,59.1124,59.1211,59.095,59.1037,21791.0
2017-06-22 13:25:00,67.9,67.92,67.89,67.91,19387.0,59.1037,59.1211,59.095,59.1124,19387.0
2017-06-22 13:30:00,67.92,67.94,67.91,67.93,23642.0,59.1211,59.1385,59.1124,59.1298,23642.0
2017-06-22 13:35:00,67.94,67.94,67.91,67.91,29864.0,59.1385,59.1385,59.1124,59.1124,29864.0
2017-06-22 13:40:00,67.91,67.92,67.9,67.91,17489.0,59.1124,59.1211,59.1037,59.1124,17489.0
2017-06-22 13:45:00,67.91,67.92,67.9,67.91,13405.0,59.1124,59.1211,59.1037,59.1124,13405.0
2017-06-22 13:50:00,67.9,67.93,67.9,67.93,24458.0,59.1037,59.1298,59.1037,59.1298,24458.0
2017-06-22 13:55:00,67.94,67.94,67.91,67.93,29223.0,59.1385,59.1385,59.1124,59.1298,29223.0
2017-06-22 14:00:00,67.93,67.95,67.92,67.95,13502.0,59.1298,59.1472,59.1211,59.1472,13502.0
2017-06-22 14:05:00,67.95,67.99,67.95,67.96,24471.0,59.1472,59.1821,59.1472,59.1559,24471.0
2017-06-22 14:10:00,67.96,67.98,67.95,67.98,15885.0,59.1559,59.1733,59.1472,59.1733,15885.0
2017-06-22 14:15:00,67.98,67.98,67.96,67.96,25715.0,59.1733,59.1733,59.1559,59.1559,25715.0
2017-06-22 14:20:00,67.96,67.96,67.91,67.92,24468.0,59.1559,59.1559,59.1124,59.1211,24468.0
2017-06-22 14:25:00,67.92,67.95,67.92,67.95,31184.0,59.1211,59.1472,59.1211,59.1472,31184.0
2017-06-22 14:30:00,67.94,67.95,67.92,67.93,30803.0,59.1385,59.1472,59.1211,59.1298,30803.0
2017-06-22 14:35:00,67.92,67.93,67.91,67.92,29672.0,59.1211,59.1298,59.1124,59.1211,29672.0
2017-06-22 14:40:00,67.92,67.92,67.89,67.91,31949.0,59.1211,59.1211,59.095,59.1124,31949.0
2017-06-22 14:45:00,67.92,67.92,67.9,67.91,25632.0,59.1211,59.1211,59.1037,59.1124,25632.0
2017-06-22 14:50:00,67.91,67.91,67.88,67.89,29410.0,59.1124,59.1124,59.0863,59.095,29410.0
2017-06-22 14:55:00,67.88,67.92,67.88,67.92,27558.0,59.0863,59.1211,59.0863,59.1211,27558.0
2017-06-22 15:00:00,67.92,67.94,67.91,67.93,45310.0,59.1211,59.1385,59.1124,59.1298,45310.0
2017-06-22 15:05:00,67.93,67.94,67.91,67.91,39443.0,59.1298,59.1385,59.1124,59.1124,39443.0
2017-06-22 15:10:00,67.91,67.92,67.9,67.91,28448.0,59.1124,59.1211,59.1037,59.1124,28448.0
2017-06-22 15:15:00,67.91,67.91,67.9,67.91,93131.0,59.1124,59.1124,59.1037,59.1124,93131.0
2017-06-22 15:20:00,67.91,67.95,67.9,67.92,45176.0,59.1124,59.1472,59.1037,59.1211,45176.0
2017-06-22 15:25:00,67.91,67.91,67.89,67.89,201234.0,59.1124,59.1124,59.095,59.095,201234.0
2017-06-22 15:30:00,67.9,67.9,67.86,67.87,84641.0,59.1037,59.1037,59.0689,59.0776,84641.0
2017-06-22 15:35:00,67.87,67.88,67.82,67.83,80370.0,59.0776,59.0863,59.0341,59.0428,80370.0
2017-06-22 15:40:00,67.83,67.83,67.78,67.8,103242.0,59.0428,59.0428,58.9993,59.0167,103242.0
2017-06-22 15:45:00,67.79,67.82,67.78,67.79,108053.0,59.008,59.0341,58.9993,59.008,108053.0
2017-06-22 15:50:00,67.79,67.8,67.76,67.78,212185.0,59.008,59.0167,58.9818,58.9993,212185.0
2017-06-22 15:55:00,67.78,67.8,67.76,67.77,392584.0,58.9993,59.0167,58.9818,58.9906,392584.0
2017-06-23 09:30:00,67.82,67.82,67.76,67.76,120474.0,59.0341,59.0341,58.9818,58.9818,120474.0
2017-06-23 09:35:00,67.76,67.77,67.69,67.73,97275.0,58.9818,58.9906,58.9209,58.9557,97275.0
2017-06-23 09:40:00,67.73,67.79,67.72,67.73,95909.0,58.9557,59.008,58.947,58.9557,95909.0
2017-06-23 09:45:00,67.72,67.75,67.67,67.74,55737.0,58.947,58.9731,58.9035,58.9644,55737.0
2017-06-23 09:50:00,67.74,67.79,67.71,67.78,127007.0,58.9644,59.008,58.9383,58.9993,127007.0
2017-06-23 09:55:00,67.77,67.85,67.77,67.85,123829.0,58.9906,59.0602,58.9906,59.0602,123829.0
2017-06-23 10:00:00,67.85,67.91,67.84,67.86,117780.0,59.0602,59.1124,59.0515,59.0689,117780.0
2017-06-23 10:05:00,67.86,67.91,67.85,67.88,204601.0,59.0689,59.1124,59.0602,59.0863,204601.0
2017-06-23 10:10:00,67.88,67.91,67.86,67.89,91771.0,59.0863,59.1124,59.0689,59.095,91771.0
2017-06-23 10:15:00,67.89,67.91,67.85,67.9,45398.0,59.095,59.1124,59.0602,59.1037,45398.0
2017-06-23 10:20:00,67.89,67.94,67.89,67.92,64513.0,59.095,59.1385,59.095,59.1211,64513.0
2017-06-23 10:25:00,67.92,67.97,67.92,67.96,131137.0,59.1211,59.1646,59.1211,59.1559,131137.0
2017-06-23 10:30:00,67.96,68.02,67.96,68.02,89094.0,59.1559,59.2082,59.1559,59.2082,89094.0
2017-06-23 10:35:00,68.02,68.02,67.96,67.98,44398.0,59.2082,59.2082,59.1559,59.1733,44398.0
2017-06-23 10:40:00,67.98,68.0,67.97,68.0,46999.0,59.1733,59.1908,59.1646,59.1908,46999.0
2017-06-23 10:45:00,68.01,68.03,67.98,68.0,74817.0,59.1995,59.2169,59.1733,59.1908,74817.0
2017-06-23 10:50:00,68.0,68.02,67.98,68.0,57500.0,59.1908,59.2082,59.1733,59.1908,57500.0
2017-06-23 10:55:00,68.0,68.0,67.97,68.0,58048.0,59.1908,59.1908,59.1646,59.1908,58048.0
2017-06-23 11:00:00,68.0,68.01,67.98,68.0,24682.0,59.1908,59.1995,59.1733,59.1908,24682.0
2017-06-23 11:05:00,68.0,68.04,67.99,68.0,82879.0,59.1908,59.2256,59.1821,59.1908,82879.0
2017-06-23 11:10:00,68.0,68.01,67.99,68.0,20470.0,59.1908,59.1995,59.1821,59.1908,20470.0
2017-06-23 11:15:00,67.99,68.02,67.99,68.0,25090.0,59.1821,59.2082,59.1821,59.1908,25090.0
2017-06-23 11:20:00,68.01,68.04,67.99,68.02,38247.0,59.1995,59.2256,59.1821,59.2082,38247.0
2017-06-23 11:25:00,68.02,68.03,68.01,68.02,32348.0,59.2082,59.2169,59.1995,59.2082,32348.0
2017-06-23 11:30:00,68.03,68.03,67.99,68.02,95092.0,59.2169,59.2169,59.1821,59.2082,95092.0
2017-06-23 11:35:00,68.02,68.04,68.01,68.03,30768.0,59.2082,59.2256,59.1995,59.2169,30768.0
2017-06-23 11:40:00,68.03,68.06,68.02,68.05,28304.0,59.2169,59.243,59.2082,59.2343,28304.0
2017-06-23 11:45:00,68.06,68.07,68.05,68.05,25221.0,59.243,59.2517,59.2343,59.2343,25221.0
2017-06-23 11:50:00,68.06,68.08,68.04,68.08,29384.0,59.243,59.2604,59.2256,59.2604,29384.0
2017-06-23 11:55:00,68.07,68.09,68.06,68.06,45153.0,59.2517,59.2691,59.243,59.243,45153.0
2017-06-23 12:00:00,68.06,68.09,68.06,68.08,55576.0,59.243,59.2691,59.243,59.2604,55576.0
2017-06-23 12:05:00,68.08,68.08,68.06,68.06,32752.0,59.2604,59.2604,59.243,59.243,32752.0
2017-06-23 12:10:00,68.06,68.08,68.06,68.08,94255.0,59.243,59.2604,59.243,59.2604,94255.0
2017-06-23 12:15:00,68.08,68.12,68.08,68.1,50425.0,59.2604,59.2952,59.2604,59.2778,50425.0
2017-06-23 12:20:00,68.1,68.13,68.09,68.13,94319.0,59.2778,59.3039,59.2691,59.3039,94319.0
2017-06-23 12:25:00,68.13,68.13,68.1,68.13,85616.0,59.3039,59.3039,59.2778,59.3039,85616.0
2017-06-23 12:30:00,68.13,68.15,68.12,68.13,75492.0,59.3039,59.3213,59.2952,59.3039,75492.0
2017-06-23 12:35:00,68.13,68.14,68.1,68.12,60740.0,59.3039,59.3126,59.2778,59.2952,60740.0
2017-06-23 12:40:00,68.12,68.16,68.11,68.14,47160.0,59.2952,59.33,59.2865,59.3126,47160.0
2017-06-23 12:45:00,68.15,68.15,68.14,68.14,28125.0,59.3213,59.3213,59.3126,59.3126,28125.0
2017-06-23 12:50:00,68.14,68.15,68.11,68.12,53723.0,59.3126,59.3213,59.2865,59.2952,53723.0
2017-06-23 12:55:00,68.12,68.13,68.09,68.11,56537.0,59.2952,59.3039,59.2691,59.2865,56537.0
2017-06-23 13:00:00,68.11,68.11,68.07,68.07,72766.0,59.2865,59.2865,59.2517,59.2517,72766.0
2017-06-23 13:05:00,68.07,68.08,68.03,68.03,70622.0,59.2517,59.2604,59.2169,59.2169,70622.0
2017-06-23 13:10:00,68.03,68.05,68.03,68.04,63420.0,59.2169,59.2343,59.2169,59.2256,63420.0
2017-06-23 13:15:00,68.04,68.06,68.03,68.05,69496.0,59.2256,59.243,59.2169,59.2343,69496.0
2017-06-23 13:20:00,68.05,68.06,68.03,68.03,63212.0,59.2343,59.243,59.2169,59.2169,63212.0
2017-06-23 13:25:00,68.03,68.05,68.02,68.04,66743.0,59.2169,59.2343,59.2082,59.2256,66743.0
2017-06-23 13:30:00,68.05,68.06,68.04,68.06,75651.0,59.2343,59.243,59.2256,59.243,75651.0
2017-06-23 13:35:00,68.05,68.07,68.03,68.03,54917.0,59.2343,59.2517,59.2169,59.2169,54917.0
2017-06-23 13:40:00,68.04,68.05,68.02,68.04,35266.0,59.2256,59.2343,59.2082,59.2256,35266.0
2017-06-23 13:45:00,68.04,68.07,68.04,68.06,44543.0,59.2256,59.2517,59.2256,59.243,44543.0
2017-06-23 13:50:00,68.06,68.09,68.06,68.07,77809.0,59.243,59.2691,59.243,59.2517,77809.0
2017-06-23 13:55:00,68.07,68.08,68.06,68.06,33474.0,59.2517,59.2604,59.243,59.243,33474.0
2017-06-23 14:00:00,68.06,68.08,68.05,68.06,28540.0,59.243,59.2604,59.2343,59.243,28540.0
2017-06-23 14:05:00,68.06,68.09,68.06,68.09,31296.0,59.243,59.2691,59.243,59.2691,31296.0
2017-06-23 14:10:00,68.09,68.09,68.06,68.06,32940.0,59.2691,59.2691,59.243,59.243,32940.0
2017-06-23 14:15:00,68.06,68.08,68.05,68.06,24605.0,59.243,59.2604,59.2343,59.243,24605.0
2017-06-23 14:20:00,68.06,68.09,68.06,68.08,61564.0,59.243,59.2691,59.243,59.2604,61564.0
2017-06-23 14:25:00,68.07,68.08,68.04,68.07,36516.0,59.2517,59.2604,59.2256,59.2517,36516.0
2017-06-23 14:30:00,68.07,68.1,68.05,68.1,48880.0,59.2517,59.2778,59.2343,59.2778,48880.0
2017-06-23 14:35:00,68.1,68.11,68.08,68.08,24072.0,59.2778,59.2865,59.2604,59.2604,24072.0
2017-06-23 14:40:00,68.08,68.09,68.06,68.06,31731.0,59.2604,59.2691,59.243,59.243,31731.0
2017-06-23 14:45:00,68.06,68.13,68.06,68.12,29311.0,59.243,59.3039,59.243,59.2952,29311.0
2017-06-23 14:50:00,68.12,68.14,68.11,68.12,37874.0,59.2952,59.3126,59.2865,59.2952,37874.0
2017-06-23 14:55:00,68.12,68.12,68.07,68.08,60921.0,59.2952,59.2952,59.2517,59.2604,60921.0
2017-06-23 15:00:00,68.07,68.07,68.0,68.05,38794.0,59.2517,59.2517,59.1908,59.2343,38794.0
2017-06-23 15:05:00,68.04,68.05,68.03,68.03,57045.0,59.2256,59.2343,59.2169,59.2169,57045.0
2017-06-23 15:10:00,68.03,68.06,68.03,68.03,49036.0,59.2169,59.243,59.2169,59.2169,49036.0
2017-06-23 15:15:00,68.04,68.04,68.01,68.03,41690.0,59.2256,59.2256,59.1995,59.2169,41690.0
2017-06-23 15:20:00,68.03,68.05,68.01,68.03,55913.0,59.2169,59.2343,59.1995,59.2169,55913.0
2017-06-23 15:25:00,68.03,68.04,67.98,67.98,60957.0,59.2169,59.2256,59.1733,59.1733,60957.0
2017-06-23 15:30:00,67.98,68.01,67.97,68.01,94736.0,59.1733,59.1995,59.1646,59.1995,94736.0
2017-06-23 15:35:00,68.01,68.01,67.95,67.97,147715.0,59.1995,59.1995,59.1472,59.1646,147715.0
2017-06-23 15:40:00,67.97,68.02,67.96,68.01,198118.0,59.1646,59.2082,59.1559,59.1995,198118.0
2017-06-23 15:45:00,68.0,68.04,68.0,68.03,248115.0,59.1908,59.2256,59.1908,59.2169,248115.0
2017-06-23 15:50:00,68.03,68.03,68.0,68.02,293659.0,59.2169,59.2169,59.1908,59.2082,293659.0
2017-06-23 15:55:00,68.03,68.09,68.02,68.04,1081499.0,59.2169,59.2691,59.2082,59.2256,1081499.0
2017-06-26 09:30:00,68.21,68.32,68.14,68.25,103420.0,59.3736,59.4693,59.3126,59.4084,103420.0
2017-06-26 09:35:00,68.24,68.31,68.22,68.29,236747.0,59.3997,59.4606,59.3823,59.4432,236747.0
2017-06-26 09:40:00,68.3,68.5,68.3,68.5,1309457.0,59.4519,59.626,59.4519,59.626,1309457.0
2017-06-26 09:45:00,68.5,68.52,68.45,68.45,501002.0,59.626,59.6434,59.5825,59.5825,501002.0
2017-06-26 09:50:00,68.46,68.48,68.44,68.48,46664.0,59.5912,59.6086,59.5738,59.6086,46664.0
2017-06-26 09:55:00,68.48,68.48,68.43,68.46,32750.0,59.6086,59.6086,59.5651,59.5912,32750.0
2017-06-26 10:00:00,68.45,68.45,68.33,68.33,164999.0,59.5825,59.5825,59.478,59.478,164999.0
2017-06-26 10:05:00,68.34,68.41,68.34,68.39,74202.0,59.4867,59.5476,59.4867,59.5302,74202.0
2017-06-26 10:10:00,68.4,68.4,68.36,68.37,66030.0,59.5389,59.5389,59.5041,59.5128,66030.0
2017-06-26 10:15:00,68.36,68.4,68.32,68.39,88439.0,59.5041,59.5389,59.4693,59.5302,88439.0
2017-06-26 10:20:00,68.39,68.43,68.39,68.41,43637.0,59.5302,59.5651,59.5302,59.5476,43637.0
2017-06-26 10:25:00,68.41,68.42,68.36,68.38,47296.0,59.5476,59.5563,59.5041,59.5215,47296.0
2017-06-26 10:30:00,68.38,68.39,68.32,68.36,41137.0,59.5215,59.5302,59.4693,59.5041,41137.0
2017-06-26 10:35:00,68.36,68.36,68.24,68.25,52829.0,59.5041,59.5041,59.3997,59.4084,52829.0
2017-06-26 10:40:00,68.24,68.24,68.13,68.13,149684.0,59.3997,59.3997,59.3039,59.3039,149684.0
2017-06-26 10:45:00,68.13,68.13,68.09,68.09,127182.0,59.3039,59.3039,59.2691,59.2691,127182.0
2017-06-26 10:50:00,68.09,68.11,68.05,68.06,72530.0,59.2691,59.2865,59.2343,59.243,72530.0
2017-06-26 10:55:00,68.06,68.07,67.99,68.06,73038.0,59.243,59.2517,59.1821,59.243,73038.0
2017-06-26 11:00:00,68.06,68.08,67.99,68.03,126559.0,59.243,59.2604,59.1821,59.2169,126559.0
2017-06-26 11:05:00,68.03,68.07,67.98,68.06,158179.0,59.2169,59.2517,59.1733,59.243,158179.0
2017-06-26 11:10:00,68.07,68.11,68.06,68.11,57750.0,59.2517,59.2865,59.243,59.2865,57750.0
2017-06-26 11:15:00,68.11,68.11,68.07,68.09,61232.0,59.2865,59.2865,59.2517,59.2691,61232.0
2017-06-26 11:20:00,68.09,68.15,68.08,68.14,47263.0,59.2691,59.3213,59.2604,59.3126,47263.0
2017-06-26 11:25:00,68.14,68.18,68.14,68.17,29903.0,59.3126,59.3474,59.3126,59.3387,29903.0
2017-06-26 11:30:00,68.18,68.19,68.14,68.15,34686.0,59.3474,59.3561,59.3126,59.3213,34686.0
2017-06-26 11:35:00,68.15,68.18,68.13,68.17,37260.0,59.3213,59.3474,59.3039,59.3387,37260.0
2017-06-26 11:40:00,68.17,68.23,68.16,68.2,38061.0,59.3387,59.391,59.33,59.3648,38061.0
2017-06-26 11:45:00,68.2,68.21,68.17,68.18,29981.0,59.3648,59.3736,59.3387,59.3474,29981.0
2017-06-26 11:50:00,68.19,68.21,68.18,68.18,27702.0,59.3561,59.3736,59.3474,59.3474,27702.0
2017-06-26 11:55:00,68.18,68.2,68.17,68.18,26498.0,59.3474,59.3648,59.3387,59.3474,26498.0
2017-06-26 12:00:00,68.17,68.2,68.17,68.2,35032.0,59.3387,59.3648,59.3387,59.3648,35032.0
2017-06-26 12:05:00,68.2,68.2,68.15,68.17,53366.0,59.3648,59.3648,59.3213,59.3387,53366.0
2017-06-26 12:10:00,68.17,68.17,68.13,68.16,60261.0,59.3387,59.3387,59.3039,59.33,60261.0
2017-06-26 12:15:00,68.15,68.16,68.11,68.13,30585.0,59.3213,59.33,59.2865,59.3039,30585.0
2017-06-26 12:20:00,68.13,68.14,68.1,68.13,35460.0,59.3039,59.3126,59.2778,59.3039,35460.0
2017-06-26 12:25:00,68.13,68.13,68.07,68.07,32993.0,59.3039,59.3039,59.2517,59.2517,32993.0
2017-06-26 12:30:00,68.07,68.11,68.07,68.09,35193.0,59.2517,59.2865,59.2517,59.2691,35193.0
2017-06-26 12:35:00,68.1,68.11,68.08,68.09,21672.0,59.2778,59.2865,59.2604,59.2691,21672.0
2017-06-26 12:40:00,68.1,68.11,68.09,68.09,19397.0,59.2778,59.2865,59.2691,59.2691,19397.0
2017-06-26 12:45:00,68.09,68.1,68.05,68.06,39503.0,59.2691,59.2778,59.2343,59.243,39503.0
2017-06-26 12:50:00,68.06,68.1,68.05,68.09,42343.0,59.243,59.2778,59.2343,59.2691,42343.0
2017-06-26 12:55:00,68.09,68.1,68.06,68.08,44405.0,59.2691,59.2778,59.243,59.2604,44405.0
2017-06-26 13:00:00,68.09,68.12,68.08,68.09,36689.0,59.2691,59.2952,59.2604,59.2691,36689.0
2017-06-26 13:05:00,68.09,68.1,68.07,68.09,21946.0,59.2691,59.2778,59.2517,59.2691,21946.0
2017-06-26 13:10:00,68.09,68.1,68.04,68.05,80093.0,59.2691,59.2778,59.2256,59.2343,80093.0
2017-06-26 13:15:00,68.04,68.06,68.03,68.05,24223.0,59.2256,59.243,59.2169,59.2343,24223.0
2017-06-26 13:20:00,68.05,68.06,68.02,68.03,21909.0,59.2343,59.243,59.2082,59.2169,21909.0
2017-06-26 13:25:00,68.03,68.05,68.03,68.04,37213.0,59.2169,59.2343,59.2169,59.2256,37213.0
2017-06-26 13:30:00,68.03,68.06,68.03,68.06,23650.0,59.2169,59.243,59.2169,59.243,23650.0
2017-06-26 13:35:00,68.06,68.07,68.03,68.06,40111.0,59.243,59.2517,59.2169,59.243,40111.0
2017-06-26 13:40:00,68.06,68.07,68.04,68.05,33719.0,59.243,59.2517,59.2256,59.2343,33719.0
2017-06-26 13:45:00,68.05,68.06,68.01,68.03,48317.0,59.2343,59.243,59.1995,59.2169,48317.0
2017-06-26 13:50:00,68.02,68.06,68.02,68.05,19385.0,59.2082,59.243,59.2082,59.2343,19385.0
2017-06-26 13:55:00,68.05,68.08,68.04,68.06,40886.0,59.2343,59.2604,59.2256,59.243,40886.0
2017-06-26 14:00:00,68.06,68.08,68.04,68.07,40509.0,59.243,59.2604,59.2256,59.2517,40509.0
2017-06-26 14:05:00,68.06,68.08,68.06,68.07,32592.0,59.243,59.2604,59.243,59.2517,32592.0
2017-06-26 14:10:00,68.07,68.08,68.04,68.06,44321.0,59.2517,59.2604,59.2256,59.243,44321.0
2017-06-26 14:15:00,68.05,68.06,68.04,68.05,17749.0,59.2343,59.243,59.2256,59.2343,17749.0
2017-06-26 14:20:00,68.05,68.06,68.04,68.05,33060.0,59.2343,59.243,59.2256,59.2343,33060.0
2017-06-26 14:25:00,68.05,68.08,68.04,68.06,49827.0,59.2343,59.2604,59.2256,59.243,49827.0
2017-06-26 14:30:00,68.06,68.07,68.03,68.06,36137.0,59.243,59.2517,59.2169,59.243,36137.0
2017-06-26 14:35:00,68.06,68.08,68.05,68.08,23382.0,59.243,59.2604,59.2343,59.2604,23382.0
2017-06-26 14:40:00,68.08,68.09,68.06,68.09,30048.0,59.2604,59.2691,59.243,59.2691,30048.0
2017-06-26 14:45:00,68.09,68.1,68.06,68.07,31725.0,59.2691,59.2778,59.243,59.2517,31725.0
2017-06-26 14:50:00,68.07,68.09,68.06,68.08,28726.0,59.2517,59.2691,59.243,59.2604,28726.0
2017-06-26 14:55:00,68.07,68.08,68.06,68.07,28359.0,59.2517,59.2604,59.243,59.2517,28359.0
2017-06-26 15:00:00,68.07,68.1,68.03,68.1,30258.0,59.2517,59.2778,59.2169,59.2778,30258.0
2017-06-26 15:05:00,68.09,68.11,68.09,68.1,45901.0,59.2691,59.2865,59.2691,59.2778,45901.0
2017-06-26 15:10:00,68.1,68.12,68.09,68.11,28633.0,59.2778,59.2952,59.2691,59.2865,28633.0
2017-06-26 15:15:00,68.11,68.12,68.08,68.12,62618.0,59.2865,59.2952,59.2604,59.2952,62618.0
2017-06-26 15:20:00,68.12,68.12,68.08,68.09,64373.0,59.2952,59.2952,59.2604,59.2691,64373.0
2017-06-26 15:25:00,68.09,68.11,68.08,68.1,71181.0,59.2691,59.2865,59.2604,59.2778,71181.0
2017-06-26 15:30:00,68.1,68.12,68.09,68.11,67167.0,59.2778,59.2952,59.2691,59.2865,67167.0
2017-06-26 15:35:00,68.1,68.13,68.08,68.1,132578.0,59.2778,59.3039,59.2604,59.2778,132578.0
2017-06-26 15:40:00,68.1,68.1,68.06,68.07,92674.0,59.2778,59.2778,59.243,59.2517,92674.0
2017-06-26 15:45:00,68.07,68.1,68.06,68.08,96074.0,59.2517,59.2778,59.243,59.2604,96074.0
2017-06-26 15:50:00,68.08,68.1,68.04,68.04,222085.0,59.2604,59.2778,59.2256,59.2256,222085.0
2017-06-26 15:55:00,68.04,68.06,68.01,68.03,621336.0,59.2256,59.243,59.1995,59.2169,621336.0
2017-06-27 09:30:00,67.95,68.02,67.89,67.9,192097.0,59.1472,59.2082,59.095,59.1037,192097.0
2017-06-27 09:35:00,67.9,67.93,67.84,67.84,132197.0,59.1037,59.1298,59.0515,59.0515,132197.0
2017-06-27 09:40:00,67.84,67.89,67.71,67.76,262539.0,59.0515,59.095,58.9383,58.9818,262539.0
2017-06-27 09:45:00,67.76,67.85,67.74,67.77,282603.0,58.9818,59.0602,58.9644,58.9906,282603.0
2017-06-27 09:50:00,67.76,67.9,67.75,67.88,92389.0,58.9818,59.1037,58.9731,59.0863,92389.0
2017-06-27 09:55:00,67.88,67.88,67.81,67.82,76328.0,59.0863,59.0863,59.0254,59.0341,76328.0
2017-06-27 10:00:00,67.82,67.89,67.82,67.89,106606.0,59.0341,59.095,59.0341,59.095,106606.0
2017-06-27 10:05:00,67.88,67.91,67.86,67.87,40517.0,59.0863,59.1124,59.0689,59.0776,40517.0
2017-06-27 10:10:00,67.88,67.88,67.83,67.85,63894.0,59.0863,59.0863,59.0428,59.0602,63894.0
2017-06-27 10:15:00,67.85,67.92,67.83,67.9,43453.0,59.0602,59.1211,59.0428,59.1037,43453.0
2017-06-27 10:20:00,67.91,67.96,67.9,67.92,244103.0,59.1124,59.1559,59.1037,59.1211,244103.0
2017-06-27 10:25:00,67.92,67.96,67.89,67.9,112791.0,59.1211,59.1559,59.095,59.1037,112791.0
2017-06-27 10:30:00,67.9,67.93,67.89,67.92,668350.0,59.1037,59.1298,59.095,59.1211,668350.0
2017-06-27 10:35:00,67.93,67.96,67.9,67.95,56993.0,59.1298,59.1559,59.1037,59.1472,56993.0
2017-06-27 10:40:00,67.95,67.97,67.93,67.96,49317.0,59.1472,59.1646,59.1298,59.1559,49317.0
2017-06-27 10:45:00,67.96,67.97,67.93,67.96,40402.0,59.1559,59.1646,59.1298,59.1559,40402.0
2017-06-27 10:50:00,67.96,67.99,67.95,67.95,31043.0,59.1559,59.1821,59.1472,59.1472,31043.0
2017-06-27 10:55:00,67.96,67.99,67.95,67.96,23706.0,59.1559,59.1821,59.1472,59.1559,23706.0
2017-06-27 11:00:00,67.96,67.97,67.94,67.97,30494.0,59.1559,59.1646,59.1385,59.1646,30494.0
2017-06-27 11:05:00,67.97,67.98,67.95,67.98,32878.0,59.1646,59.1733,59.1472,59.1733,32878.0
2017-06-27 11:10:00,67.97,67.98,67.95,67.97,27521.0,59.1646,59.1733,59.1472,59.1646,27521.0
2017-06-27 11:15:00,67.96,67.97,67.93,67.93,45602.0,59.1559,59.1646,59.1298,59.1298,45602.0
2017-06-27 11:20:00,67.93,67.95,67.87,67.88,74986.0,59.1298,59.1472,59.0776,59.0863,74986.0
2017-06-27 11:25:00,67.87,67.88,67.85,67.87,38922.0,59.0776,59.0863,59.0602,59.0776,38922.0
2017-06-27 11:30:00,67.87,67.89,67.86,67.86,23013.0,59.0776,59.095,59.0689,59.0689,23013.0
2017-06-27 11:35:00,67.87,67.88,67.84,67.88,26578.0,59.0776,59.0863,59.0515,59.0863,26578.0
2017-06-27 11:40:00,67.89,67.89,67.87,67.87,44389.0,59.095,59.095,59.0776,59.0776,44389.0
2017-06-27 11:45:00,67.87,67.93,67.86,67.93,19895.0,59.0776,59.1298,59.0689,59.1298,19895.0
2017-06-27 11:50:00,67.93,67.94,67.87,67.88,47230.0,59.1298,59.1385,59.0776,59.0863,47230.0
2017-06-27 11:55:00,67.88,67.91,67.88,67.89,19038.0,59.0863,59.1124,59.0863,59.095,19038.0
2017-06-27 12:00:00,67.89,67.91,67.88,67.89,31109.0,59.095,59.1124,59.0863,59.095,31109.0
2017-06-27 12:05:00,67.9,67.91,67.89,67.9,24861.0,59.1037,59.1124,59.095,59.1037,24861.0
2017-06-27 12:10:00,67.9,67.92,67.89,67.91,16243.0,59.1037,59.1211,59.095,59.1124,16243.0
2017-06-27 12:15:00,67.91,67.92,67.88,67.89,28808.0,59.1124,59.1211,59.0863,59.095,28808.0
2017-06-27 12:20:00,67.89,67.89,67.87,67.88,14812.0,59.095,59.095,59.0776,59.0863,14812.0
2017-06-27 12:25:00,67.89,67.91,67.86,67.87,22340.0,59.095,59.1124,59.0689,59.0776,22340.0
2017-06-27 12:30:00,67.88,67.89,67.85,67.85,12712.0,59.0863,59.095,59.0602,59.0602,12712.0
2017-06-27 12:35:00,67.85,67.85,67.82,67.82,28267.0,59.0602,59.0602,59.0341,59.0341,28267.0
2017-06-27 12:40:00,67.82,67.84,67.82,67.83,21001.0,59.0341,59.0515,59.0341,59.0428,21001.0
2017-06-27 12:45:00,67.82,67.84,67.82,67.84,16139.0,59.0341,59.0515,59.0341,59.0515,16139.0
2017-06-27 12:50:00,67.84,67.86,67.83,67.83,44076.0,59.0515,59.0689,59.0428,59.0428,44076.0
2017-06-27 12:55:00,67.83,67.86,67.83,67.84,36714.0,59.0428,59.0689,59.0428,59.0515,36714.0
2017-06-27 13:00:00,67.84,67.85,67.83,67.84,14370.0,59.0515,59.0602,59.0428,59.0515,14370.0
2017-06-27 13:05:00,67.83,67.84,67.79,67.79,20673.0,59.0428,59.0515,59.008,59.008,20673.0
2017-06-27 13:10:00,67.79,67.81,67.77,67.8,31625.0,59.008,59.0254,58.9906,59.0167,31625.0
2017-06-27 13:15:00,67.8,67.83,67.78,67.83,43332.0,59.0167,59.0428,58.9993,59.0428,43332.0
2017-06-27 13:20:00,67.82,67.83,67.81,67.83,30398.0,59.0341,59.0428,59.0254,59.0428,30398.0
2017-06-27 13:25:00,67.83,67.83,67.8,67.8,38569.0,59.0428,59.0428,59.0167,59.0167,38569.0
2017-06-27 13:30:00,67.8,67.81,67.77,67.77,15201.0,59.0167,59.0254,58.9906,58.9906,15201.0
2017-06-27 13:35:00,67.78,67.78,67.62,67.64,132551.0,58.9993,58.9993,58.86,58.8774,132551.0
2017-06-27 13:40:00,67.63,67.67,67.61,67.63,47951.0,58.8687,58.9035,58.8513,58.8687,47951.0
2017-06-27 13:45:00,67.63,67.63,67.56,67.63,158706.0,58.8687,58.8687,58.8078,58.8687,158706.0
2017-06-27 13:50:00,67.62,67.67,67.62,67.67,43986.0,58.86,58.9035,58.86,58.9035,43986.0
2017-06-27 13:55:00,67.67,67.68,67.64,67.67,34936.0,58.9035,58.9122,58.8774,58.9035,34936.0
2017-06-27 14:00:00,67.68,67.68,67.63,67.64,49185.0,58.9122,58.9122,58.8687,58.8774,49185.0
2017-06-27 14:05:00,67.64,67.65,67.59,67.59,87264.0,58.8774,58.8861,58.8339,58.8339,87264.0
2017-06-27 14:10:00,67.6,67.63,67.58,67.62,54247.0,58.8426,58.8687,58.8252,58.86,54247.0
2017-06-27 14:15:00,67.62,67.69,67.6,67.68,75692.0,58.86,58.9209,58.8426,58.9122,75692.0
2017-06-27 14:20:00,67.68,67.68,67.62,67.65,36968.0,58.9122,58.9122,58.86,58.8861,36968.0
2017-06-27 14:25:00,67.65,67.76,67.64,67.75,108705.0,58.8861,58.9818,58.8774,58.9731,108705.0
2017-06-27 14:30:00,67.74,67.77,67.72,67.76,20459.0,58.9644,58.9906,58.947,58.9818,20459.0
2017-06-27 14:35:00,67.75,67.76,67.7,67.71,22225.0,58.9731,58.9818,58.9296,58.9383,22225.0
2017-06-27 14:40:00,67.72,67.73,67.7,67.72,26312.0,58.947,58.9557,58.9296,58.947,26312.0
2017-06-27 14:45:00,67.72,67.77,67.72,67.74,26832.0,58.947,58.9906,58.947,58.9644,26832.0
2017-06-27 14:50:00,67.74,67.75,67.7,67.7,28290.0,58.9644,58.9731,58.9296,58.9296,28290.0
2017-06-27 14:55:00,67.7,67.73,67.68,67.69,86176.0,58.9296,58.9557,58.9122,58.9209,86176.0
2017-06-27 15:00:00,67.69,67.72,67.67,67.71,44684.0,58.9209,58.947,58.9035,58.9383,44684.0
2017-06-27 15:05:00,67.72,67.72,67.62,67.66,83411.0,58.947,58.947,58.86,58.8948,83411.0
2017-06-27 15:10:00,67.66,67.71,67.65,67.7,37927.0,58.8948,58.9383,58.8861,58.9296,37927.0
2017-06-27 15:15:00,67.71,67.72,67.69,67.71,38767.0,58.9383,58.947,58.9209,58.9383,38767.0
2017-06-27 15:20:00,67.71,67.72,67.68,67.7,37387.0,58.9383,58.947,58.9122,58.9296,37387.0
2017-06-27 15:25:00,67.69,67.69,67.64,67.67,61832.0,58.9209,58.9209,58.8774,58.9035,61832.0
2017-06-27 15:30:00,67.67,67.68,67.63,67.64,49513.0,58.9035,58.9122,58.8687,58.8774,49513.0
2017-06-27 15:35:00,67.64,67.66,67.61,67.64,95118.0,58.8774,58.8948,58.8513,58.8774,95118.0
2017-06-27 15:40:00,67.64,67.66,67.62,67.63,66426.0,58.8774,58.8948,58.86,58.8687,66426.0
2017-06-27 15:45:00,67.63,67.66,67.6,67.61,137928.0,58.8687,58.8948,58.8426,58.8513,137928.0
2017-06-27 15:50:00,67.62,67.62,67.51,67.53,318824.0,58.86,58.86,58.7642,58.7816,318824.0
2017-06-27 15:55:00,67.54,67.56,67.5,67.51,700455.0,58.7903,58.8078,58.7555,58.7642,700455.0
2017-06-28 09:30:00,67.84,67.99,67.84,67.98,196564.0,59.0515,59.1821,59.0515,59.1733,196564.0
2017-06-28 09:35:00,67.98,68.01,67.95,67.95,133845.0,59.1733,59.1995,59.1472,59.1472,133845.0
2017-06-28 09:40:00,67.95,67.98,67.94,67.95,62371.0,59.1472,59.1733,59.1385,59.1472,62371.0
2017-06-28 09:45:00,67.96,67.96,67.9,67.92,105370.0,59.1559,59.1559,59.1037,59.1211,105370.0
2017-06-28 09:50:00,67.91,67.91,67.82,67.87,81603.0,59.1124,59.1124,59.0341,59.0776,81603.0
2017-06-28 09:55:00,67.87,67.92,67.87,67.9,87462.0,59.0776,59.1211,59.0776,59.1037,87462.0
2017-06-28 10:00:00,67.89,67.95,67.88,67.95,42932.0,59.095,59.1472,59.0863,59.1472,42932.0
2017-06-28 10:05:00,67.95,68.06,67.95,68.03,85305.0,59.1472,59.243,59.1472,59.2169,85305.0
2017-06-28 10:10:00,68.02,68.05,68.0,68.05,42155.0,59.2082,59.2343,59.1908,59.2343,42155.0
2017-06-28 10:15:00,68.06,68.09,68.05,68.06,82377.0,59.243,59.2691,59.2343,59.243,82377.0
2017-06-28 10:20:00,68.06,68.09,68.02,68.02,216257.0,59.243,59.2691,59.2082,59.2082,216257.0
2017-06-28 10:25:00,68.03,68.05,67.99,68.0,64127.0,59.2169,59.2343,59.1821,59.1908,64127.0
2017-06-28 10:30:00,68.01,68.08,67.98,68.08,239719.0,59.1995,59.2604,59.1733,59.2604,239719.0
2017-06-28 10:35:00,68.08,68.09,68.05,68.06,54337.0,59.2604,59.2691,59.2343,59.243,54337.0
2017-06-28 10:40:00,68.06,68.13,68.04,68.12,146774.0,59.243,59.3039,59.2256,59.2952,146774.0
2017-06-28 10:45:00,68.12,68.12,68.04,68.04,88824.0,59.2952,59.2952,59.2256,59.2256,88824.0
2017-06-28 10:50:00,68.04,68.12,68.04,68.11,48443.0,59.2256,59.2952,59.2256,59.2865,48443.0
2017-06-28 10:55:00,68.11,68.11,68.06,68.08,46002.0,59.2865,59.2865,59.243,59.2604,46002.0
2017-06-28 11:00:00,68.08,68.14,68.07,68.14,53791.0,59.2604,59.3126,59.2517,59.3126,53791.0
2017-06-28 11:05:00,68.14,68.16,68.12,68.16,96694.0,59.3126,59.33,59.2952,59.33,96694.0
2017-06-28 11:10:00,68.16,68.19,68.15,68.19,53084.0,59.33,59.3561,59.3213,59.3561,53084.0
2017-06-28 11:15:00,68.19,68.19,68.13,68.15,58576.0,59.3561,59.3561,59.3039,59.3213,58576.0
2017-06-28 11:20:00,68.15,68.18,68.14,68.17,21425.0,59.3213,59.3474,59.3126,59.3387,21425.0
2017-06-28 11:25:00,68.17,68.18,68.14,68.16,26928.0,59.3387,59.3474,59.3126,59.33,26928.0
2017-06-28 11:30:00,68.16,68.19,68.16,68.17,32774.0,59.33,59.3561,59.33,59.3387,32774.0
2017-06-28 11:35:00,68.18,68.24,68.18,68.21,110201.0,59.3474,59.3997,59.3474,59.3736,110201.0
2017-06-28 11:40:00,68.21,68.22,68.17,68.17,12757.0,59.3736,59.3823,59.3387,59.3387,12757.0
2017-06-28 11:45:00,68.17,68.2,68.16,68.18,24955.0,59.3387,59.3648,59.33,59.3474,24955.0
2017-06-28 11:50:00,68.18,68.28,68.17,68.27,71894.0,59.3474,59.4345,59.3387,59.4258,71894.0
2017-06-28 11:55:00,68.27,68.29,68.25,68.26,371962.0,59.4258,59.4432,59.4084,59.4171,371962.0
2017-06-28 12:00:00,68.26,68.27,68.23,68.24,52600.0,59.4171,59.4258,59.391,59.3997,52600.0
2017-06-28 12:05:00,68.25,68.26,68.23,68.24,73801.0,59.4084,59.4171,59.391,59.3997,73801.0
2017-06-28 12:10:00,68.24,68.25,68.2,68.21,98976.0,59.3997,59.4084,59.3648,59.3736,98976.0
2017-06-28 12:15:00,68.2,68.22,68.19,68.21,74116.0,59.3648,59.3823,59.3561,59.3736,74116.0
2017-06-28 12:20:00,68.21,68.22,68.18,68.19,100018.0,59.3736,59.3823,59.3474,59.3561,100018.0
2017-06-28 12:25:00,68.19,68.23,68.19,68.22,42012.0,59.3561,59.391,59.3561,59.3823,42012.0
2017-06-28 12:30:00,68.22,68.25,68.21,68.25,40865.0,59.3823,59.4084,59.3736,59.4084,40865.0
2017-06-28 12:35:00,68.24,68.25,68.17,68.19,498703.0,59.3997,59.4084,59.3387,59.3561,498703.0
2017-06-28 12:40:00,68.19,68.2,68.18,68.2,73138.0,59.3561,59.3648,59.3474,59.3648,73138.0
2017-06-28 12:45:00,68.21,68.21,68.17,68.21,102535.0,59.3736,59.3736,59.3387,59.3736,102535.0
2017-06-28 12:50:00,68.21,68.24,68.21,68.23,153068.0,59.3736,59.3997,59.3736,59.391,153068.0
2017-06-28 12:55:00,68.23,68.24,68.21,68.22,58703.0,59.391,59.3997,59.3736,59.3823,58703.0
2017-06-28 13:00:00,68.23,68.23,68.2,68.21,42945.0,59.391,59.391,59.3648,59.3736,42945.0
2017-06-28 13:05:00,68.2,68.22,68.2,68.21,14172.0,59.3648,59.3823,59.3648,59.3736,14172.0
2017-06-28 13:10:00,68.22,68.22,68.19,68.19,21348.0,59.3823,59.3823,59.3561,59.3561,21348.0
2017-06-28 13:15:00,68.19,68.21,68.18,68.2,35104.0,59.3561,59.3736,59.3474,59.3648,35104.0
2017-06-28 13:20:00,68.2,68.21,68.2,68.21,20748.0,59.3648,59.3736,59.3648,59.3736,20748.0
2017-06-28 13:25:00,68.21,68.24,68.19,68.23,76056.0,59.3736,59.3997,59.3561,59.391,76056.0
2017-06-28 13:30:00,68.23,68.23,68.2,68.2,26105.0,59.391,59.391,59.3648,59.3648,26105.0
2017-06-28 13:35:00,68.2,68.23,68.19,68.22,38055.0,59.3648,59.391,59.3561,59.3823,38055.0
2017-06-28 13:40:00,68.21,68.21,68.19,68.2,18044.0,59.3736,59.3736,59.3561,59.3648,18044.0
2017-06-28 13:45:00,68.2,68.21,68.19,68.21,25546.0,59.3648,59.3736,59.3561,59.3736,25546.0
2017-06-28 13:50:00,68.21,68.23,68.2,68.22,38536.0,59.3736,59.391,59.3648,59.3823,38536.0
2017-06-28 13:55:00,68.22,68.22,68.19,68.2,12336.0,59.3823,59.3823,59.3561,59.3648,12336.0
2017-06-28 14:00:00,68.2,68.21,68.18,68.2,23326.0,59.3648,59.3736,59.3474,59.3648,23326.0
2017-06-28 14:05:00,68.2,68.23,68.19,68.22,55195.0,59.3648,59.391,59.3561,59.3823,55195.0
2017-06-28 14:10:00,68.23,68.23,68.2,68.21,24330.0,59.391,59.391,59.3648,59.3736,24330.0
2017-06-28 14:15:00,68.2,68.23,68.2,68.2,22969.0,59.3648,59.391,59.3648,59.3648,22969.0
2017-06-28 14:20:00,68.2,68.21,68.18,68.18,47911.0,59.3648,59.3736,59.3474,59.3474,47911.0
2017-06-28 14:25:00,68.18,68.2,68.16,68.17,45328.0,59.3474,59.3648,59.33,59.3387,45328.0
2017-06-28 14:30:00,68.17,68.21,68.17,68.2,25932.0,59.3387,59.3736,59.3387,59.3648,25932.0
2017-06-28 14:35:00,68.2,68.21,68.18,68.2,23331.0,59.3648,59.3736,59.3474,59.3648,23331.0
2017-06-28 14:40:00,68.19,68.2,68.17,68.19,24330.0,59.3561,59.3648,59.3387,59.3561,24330.0
2017-06-28 14:45:00,68.18,68.21,68.18,68.2,19063.0,59.3474,59.3736,59.3474,59.3648,19063.0
2017-06-28 14:50:00,68.2,68.21,68.17,68.18,23696.0,59.3648,59.3736,59.3387,59.3474,23696.0
2017-06-28 14:55:00,68.18,68.19,68.17,68.18,14244.0,59.3474,59.3561,59.3387,59.3474,14244.0
2017-06-28 15:00:00,68.19,68.21,68.16,68.21,103603.0,59.3561,59.3736,59.33,59.3736,103603.0
2017-06-28 15:05:00,68.21,68.23,68.21,68.21,128139.0,59.3736,59.391,59.3736,59.3736,128139.0
2017-06-28 15:10:00,68.21,68.21,68.18,68.19,40384.0,59.3736,59.3736,59.3474,59.3561,40384.0
2017-06-28 15:15:00,68.19,68.22,68.18,68.19,92973.0,59.3561,59.3823,59.3474,59.3561,92973.0
2017-06-28 15:20:00,68.18,68.19,68.16,68.18,30780.0,59.3474,59.3561,59.33,59.3474,30780.0
2017-06-28 15:25:00,68.18,68.22,68.17,68.2,36312.0,59.3474,59.3823,59.3387,59.3648,36312.0
2017-06-28 15:30:00,68.2,68.22,68.19,68.2,77674.0,59.3648,59.3823,59.3561,59.3648,77674.0
2017-06-28 15:35:00,68.2,68.21,68.18,68.21,66017.0,59.3648,59.3736,59.3474,59.3736,66017.0
2017-06-28 15:40:00,68.2,68.21,68.19,68.2,78373.0,59.3648,59.3736,59.3561,59.3648,78373.0
2017-06-28 15:45:00,68.19,68.2,68.18,68.2,125805.0,59.3561,59.3648,59.3474,59.3648,125805.0
2017-06-28 15:50:00,68.2,68.23,68.19,68.23,123405.0,59.3648,59.391,59.3561,59.391,123405.0
2017-06-28 15:55:00,68.22,68.23,68.12,68.15,581291.0,59.3823,59.391,59.2952,59.3213,581291.0
2017-06-29 09:30:00,68.2,68.26,68.15,68.15,161615.0,59.3648,59.4171,59.3213,59.3213,161615.0
2017-06-29 09:35:00,68.15,68.17,68.12,68.14,246846.0,59.3213,59.3387,59.2952,59.3126,246846.0
2017-06-29 09:40:00,68.14,68.18,68.03,68.06,194513.0,59.3126,59.3474,59.2169,59.243,194513.0
2017-06-29 09:45:00,68.06,68.11,68.0,68.11,148017.0,59.243,59.2865,59.1908,59.2865,148017.0
2017-06-29 09:50:00,68.11,68.15,68.08,68.12,69958.0,59.2865,59.3213,59.2604,59.2952,69958.0
2017-06-29 09:55:00,68.12,68.13,68.03,68.03,47048.0,59.2952,59.3039,59.2169,59.2169,47048.0
2017-06-29 10:00:00,68.02,68.02,67.94,67.94,86054.0,59.2082,59.2082,59.1385,59.1385,86054.0
2017-06-29 10:05:00,67.93,67.95,67.9,67.94,62112.0,59.1298,59.1472,59.1037,59.1385,62112.0
2017-06-29 10:10:00,67.94,67.94,67.82,67.83,65673.0,59.1385,59.1385,59.0341,59.0428,65673.0
2017-06-29 10:15:00,67.84,67.88,67.79,67.86,75855.0,59.0515,59.0863,59.008,59.0689,75855.0
2017-06-29 10:20:00,67.86,67.87,67.81,67.83,79214.0,59.0689,59.0776,59.0254,59.0428,79214.0
2017-06-29 10:25:00,67.83,67.93,67.8,67.92,108180.0,59.0428,59.1298,59.0167,59.1211,108180.0
2017-06-29 10:30:00,67.92,67.93,67.87,67.91,65414.0,59.1211,59.1298,59.0776,59.1124,65414.0
2017-06-29 10:35:00,67.91,67.96,67.89,67.91,92607.0,59.1124,59.1559,59.095,59.1124,92607.0
2017-06-29 10:40:00,67.91,67.99,67.9,67.98,142905.0,59.1124,59.1821,59.1037,59.1733,142905.0
2017-06-29 10:45:00,67.98,68.05,67.98,68.03,52205.0,59.1733,59.2343,59.1733,59.2169,52205.0
2017-06-29 10:50:00,68.03,68.03,67.98,67.98,70541.0,59.2169,59.2169,59.1733,59.1733,70541.0
2017-06-29 10:55:00,67.97,67.98,67.91,67.92,40474.0,59.1646,59.1733,59.1124,59.1211,40474.0
2017-06-29 11:00:00,67.92,67.94,67.89,67.91,80490.0,59.1211,59.1385,59.095,59.1124,80490.0
2017-06-29 11:05:00,67.91,67.93,67.86,67.87,86507.0,59.1124,59.1298,59.0689,59.0776,86507.0
2017-06-29 11:10:00,67.87,67.87,67.8,67.83,66605.0,59.0776,59.0776,59.0167,59.0428,66605.0
2017-06-29 11:15:00,67.84,67.84,67.77,67.8,72828.0,59.0515,59.0515,58.9906,59.0167,72828.0
2017-06-29 11:20:00,67.8,67.84,67.77,67.79,115379.0,59.0167,59.0515,58.9906,59.008,115379.0
2017-06-29 11:25:00,67.8,67.8,67.72,67.75,123666.0,59.0167,59.0167,58.947,58.9731,123666.0
2017-06-29 11:30:00,67.74,67.74,67.58,67.7,145100.0,58.9644,58.9644,58.8252,58.9296,145100.0
2017-06-29 11:35:00,67.7,67.76,67.69,67.69,60713.0,58.9296,58.9818,58.9209,58.9209,60713.0
2017-06-29 11:40:00,67.69,67.71,67.63,67.7,78605.0,58.9209,58.9383,58.8687,58.9296,78605.0
2017-06-29 11:45:00,67.71,67.77,67.71,67.73,73254.0,58.9383,58.9906,58.9383,58.9557,73254.0
2017-06-29 11:50:00,67.73,67.73,67.67,67.67,88028.0,58.9557,58.9557,58.9035,58.9035,88028.0
2017-06-29 11:55:00,67.66,67.67,67.61,67.62,100746.0,58.8948,58.9035,58.8513,58.86,100746.0
2017-06-29 12:00:00,67.63,67.68,67.55,67.65,156882.0,58.8687,58.9122,58.7991,58.8861,156882.0
2017-06-29 12:05:00,67.65,67.69,67.63,67.67,146654.0,58.8861,58.9209,58.8687,58.9035,146654.0
2017-06-29 12:10:00,67.67,67.71,67.67,67.68,61668.0,58.9035,58.9383,58.9035,58.9122,61668.0
2017-06-29 12:15:00,67.68,67.68,67.63,67.64,138136.0,58.9122,58.9122,58.8687,58.8774,138136.0
2017-06-29 12:20:00,67.64,67.66,67.62,67.62,46610.0,58.8774,58.8948,58.86,58.86,46610.0
2017-06-29 12:25:00,67.62,67.63,67.57,67.59,59763.0,58.86,58.8687,58.8165,58.8339,59763.0
2017-06-29 12:30:00,67.59,67.62,67.54,67.54,127124.0,58.8339,58.86,58.7903,58.7903,127124.0
2017-06-29 12:35:00,67.54,67.59,67.54,67.56,96087.0,58.7903,58.8339,58.7903,58.8078,96087.0
2017-06-29 12:40:00,67.56,67.59,67.53,67.58,61083.0,58.8078,58.8339,58.7816,58.8252,61083.0
2017-06-29 12:45:00,67.58,67.61,67.55,67.55,108053.0,58.8252,58.8513,58.7991,58.7991,108053.0
2017-06-29 12:50:00,67.55,67.6,67.54,67.59,83135.0,58.7991,58.8426,58.7903,58.8339,83135.0
2017-06-29 12:55:00,67.59,67.59,67.52,67.53,53566.0,58.8339,58.8339,58.7729,58.7816,53566.0
2017-06-29 13:00:00,67.53,67.59,67.52,67.55,70089.0,58.7816,58.8339,58.7729,58.7991,70089.0
2017-06-29 13:05:00,67.55,67.56,67.45,67.48,99273.0,58.7991,58.8078,58.712,58.7381,99273.0
2017-06-29 13:10:00,67.49,67.49,67.36,67.37,168397.0,58.7468,58.7468,58.6337,58.6424,168397.0
2017-06-29 13:15:00,67.37,67.41,67.36,67.39,69544.0,58.6424,58.6772,58.6337,58.6598,69544.0
2017-06-29 13:20:00,67.38,67.38,67.28,67.29,83382.0,58.6511,58.6511,58.564,58.5727,83382.0
2017-06-29 13:25:00,67.28,67.29,67.17,67.19,530685.0,58.564,58.5727,58.4683,58.4857,530685.0
2017-06-29 13:30:00,67.19,67.35,67.19,67.35,221593.0,58.4857,58.625,58.4857,58.625,221593.0
2017-06-29 13:35:00,67.34,67.36,67.28,67.35,150462.0,58.6163,58.6337,58.564,58.625,150462.0
2017-06-29 13:40:00,67.35,67.39,67.33,67.34,55880.0,58.625,58.6598,58.6076,58.6163,55880.0
2017-06-29 13:45:00,67.34,67.4,67.33,67.38,72328.0,58.6163,58.6685,58.6076,58.6511,72328.0
2017-06-29 13:50:00,67.37,67.4,67.36,67.39,60817.0,58.6424,58.6685,58.6337,58.6598,60817.0
2017-06-29 13:55:00,67.39,67.43,67.37,67.4,153009.0,58.6598,58.6946,58.6424,58.6685,153009.0
2017-06-29 14:00:00,67.4,67.4,67.34,67.38,66089.0,58.6685,58.6685,58.6163,58.6511,66089.0
2017-06-29 14:05:00,67.37,67.47,67.37,67.42,120179.0,58.6424,58.7294,58.6424,58.6859,120179.0
2017-06-29 14:10:00,67.42,67.5,67.42,67.5,38135.0,58.6859,58.7555,58.6859,58.7555,38135.0
2017-06-29 14:15:00,67.5,67.52,67.46,67.49,64966.0,58.7555,58.7729,58.7207,58.7468,64966.0
2017-06-29 14:20:00,67.5,67.54,67.49,67.52,51620.0,58.7555,58.7903,58.7468,58.7729,51620.0
2017-06-29 14:25:00,67.53,67.63,67.52,67.62,65857.0,58.7816,58.8687,58.7729,58.86,65857.0
2017-06-29 14:30:00,67.61,67.61,67.55,67.56,92804.0,58.8513,58.8513,58.7991,58.8078,92804.0
2017-06-29 14:35:00,67.56,67.58,67.53,67.57,64486.0,58.8078,58.8252,58.7816,58.8165,64486.0
2017-06-29 14:40:00,67.57,67.61,67.56,67.58,37219.0,58.8165,58.8513,58.8078,58.8252,37219.0
2017-06-29 14:45:00,67.57,67.58,67.52,67.53,31240.0,58.8165,58.8252,58.7729,58.7816,31240.0
2017-06-29 14:50:00,67.53,67.57,67.51,67.56,87602.0,58.7816,58.8165,58.7642,58.8078,87602.0
2017-06-29 14:55:00,67.56,67.57,67.52,67.56,54215.0,58.8078,58.8165,58.7729,58.8078,54215.0
2017-06-29 15:00:00,67.56,67.64,67.55,67.62,100846.0,58.8078,58.8774,58.7991,58.86,100846.0
2017-06-29 15:05:00,67.61,67.67,67.61,67.65,115936.0,58.8513,58.9035,58.8513,58.8861,115936.0
2017-06-29 15:10:00,67.65,67.66,67.59,67.64,226899.0,58.8861,58.8948,58.8339,58.8774,226899.0
2017-06-29 15:15:00,67.64,67.74,67.64,67.73,98376.0,58.8774,58.9644,58.8774,58.9557,98376.0
2017-06-29 15:20:00,67.73,67.74,67.67,67.67,77609.0,58.9557,58.9644,58.9035,58.9035,77609.0
2017-06-29 15:25:00,67.67,67.67,67.55,67.6,112022.0,58.9035,58.9035,58.7991,58.8426,112022.0
2017-06-29 15:30:00,67.59,67.72,67.59,67.7,140579.0,58.8339,58.947,58.8339,58.9296,140579.0
2017-06-29 15:35:00,67.71,67.74,67.67,67.73,106568.0,58.9383,58.9644,58.9035,58.9557,106568.0
2017-06-29 15:40:00,67.73,67.73,67.65,67.66,110076.0,58.9557,58.9557,58.8861,58.8948,110076.0
2017-06-29 15:45:00,67.66,67.68,67.62,67.64,169283.0,58.8948,58.9122,58.86,58.8774,169283.0
2017-06-29 15:50:00,67.64,67.68,67.63,67.65,268000.0,58.8774,58.9122,58.8687,58.8861,268000.0
2017-06-29 15:55:00,67.65,67.66,67.57,67.57,794750.0,58.8861,58.8948,58.8165,58.8165,794750.0
2017-06-30 09:30:00,67.81,67.92,67.81,67.91,166926.0,59.0254,59.1211,59.0254,59.1124,166926.0
2017-06-30 09:35:00,67.91,68.0,67.89,67.99,105027.0,59.1124,59.1908,59.095,59.1821,105027.0
2017-06-30 09:40:00,67.99,68.06,67.96,68.04,167508.0,59.1821,59.243,59.1559,59.2256,167508.0
2017-06-30 09:45:00,68.04,68.13,68.03,68.11,278567.0,59.2256,59.3039,59.2169,59.2865,278567.0
2017-06-30 09:50:00,68.1,68.17,68.09,68.09,199616.0,59.2778,59.3387,59.2691,59.2691,199616.0
2017-06-30 09:55:00,68.1,68.11,68.05,68.08,264801.0,59.2778,59.2865,59.2343,59.2604,264801.0
2017-06-30 10:00:00,68.08,68.09,67.99,68.01,90933.0,59.2604,59.2691,59.1821,59.1995,90933.0
2017-06-30 10:05:00,68.0,68.05,67.98,68.0,136824.0,59.1908,59.2343,59.1733,59.1908,136824.0
2017-06-30 10:10:00,68.0,68.0,67.94,67.94,74425.0,59.1908,59.1908,59.1385,59.1385,74425.0
2017-06-30 10:15:00,67.94,68.01,67.92,67.98,74673.0,59.1385,59.1995,59.1211,59.1733,74673.0
2017-06-30 10:20:00,67.98,68.04,67.97,68.03,52312.0,59.1733,59.2256,59.1646,59.2169,52312.0
2017-06-30 10:25:00,68.03,68.05,68.0,68.01,65345.0,59.2169,59.2343,59.1908,59.1995,65345.0
2017-06-30 10:30:00,68.0,68.03,67.99,68.03,118013.0,59.1908,59.2169,59.1821,59.2169,118013.0
2017-06-30 10:35:00,68.04,68.05,67.98,67.98,82647.0,59.2256,59.2343,59.1733,59.1733,82647.0
2017-06-30 10:40:00,67.98,68.01,67.97,68.0,45391.0,59.1733,59.1995,59.1646,59.1908,45391.0
2017-06-30 10:45:00,68.01,68.02,67.93,67.93,25489.0,59.1995,59.2082,59.1298,59.1298,25489.0
2017-06-30 10:50:00,67.93,67.94,67.9,67.92,34334.0,59.1298,59.1385,59.1037,59.1211,34334.0
2017-06-30 10:55:00,67.92,68.01,67.92,68.0,40775.0,59.1211,59.1995,59.1211,59.1908,40775.0
2017-06-30 11:00:00,68.0,68.03,67.99,68.01,40466.0,59.1908,59.2169,59.1821,59.1995,40466.0
2017-06-30 11:05:00,68.02,68.05,68.01,68.03,154536.0,59.2082,59.2343,59.1995,59.2169,154536.0
2017-06-30 11:10:00,68.03,68.05,68.0,68.03,108610.0,59.2169,59.2343,59.1908,59.2169,108610.0
2017-06-30 11:15:00,68.03,68.05,67.94,67.96,36213.0,59.2169,59.2343,59.1385,59.1559,36213.0
2017-06-30 11:20:00,67.96,67.99,67.94,67.95,13236.0,59.1559,59.1821,59.1385,59.1472,13236.0
2017-06-30 11:25:00,67.95,67.96,67.88,67.89,51152.0,59.1472,59.1559,59.0863,59.095,51152.0
2017-06-30 11:30:00,67.89,67.92,67.87,67.9,94906.0,59.095,59.1211,59.0776,59.1037,94906.0
2017-06-30 11:35:00,67.91,67.98,67.91,67.98,34182.0,59.1124,59.1733,59.1124,59.1733,34182.0
2017-06-30 11:40:00,67.98,67.99,67.96,67.97,63542.0,59.1733,59.1821,59.1559,59.1646,63542.0
2017-06-30 11:45:00,67.96,68.01,67.96,68.0,23604.0,59.1559,59.1995,59.1559,59.1908,23604.0
2017-06-30 11:50:00,68.0,68.02,67.98,68.02,9831.0,59.1908,59.2082,59.1733,59.2082,9831.0
2017-06-30 11:55:00,68.03,68.06,68.03,68.05,65473.0,59.2169,59.243,59.2169,59.2343,65473.0
2017-06-30 12:00:00,68.05,68.07,68.04,68.06,34194.0,59.2343,59.2517,59.2256,59.243,34194.0
2017-06-30 12:05:00,68.05,68.07,68.05,68.07,41228.0,59.2343,59.2517,59.2343,59.2517,41228.0
2017-06-30 12:10:00,68.08,68.09,68.06,68.06,19221.0,59.2604,59.2691,59.243,59.243,19221.0
2017-06-30 12:15:00,68.06,68.06,68.02,68.04,20488.0,59.243,59.243,59.2082,59.2256,20488.0
2017-06-30 12:20:00,68.04,68.05,68.0,68.05,26453.0,59.2256,59.2343,59.1908,59.2343,26453.0
2017-06-30 12:25:00,68.05,68.06,68.04,68.05,5290.0,59.2343,59.243,59.2256,59.2343,5290.0
2017-06-30 12:30:00,68.05,68.07,68.04,68.05,12060.0,59.2343,59.2517,59.2256,59.2343,12060.0
2017-06-30 12:35:00,68.05,68.07,68.03,68.03,10230.0,59.2343,59.2517,59.2169,59.2169,10230.0
2017-06-30 12:40:00,68.03,68.05,68.02,68.05,18355.0,59.2169,59.2343,59.2082,59.2343,18355.0
2017-06-30 12:45:00,68.04,68.04,67.98,67.98,18440.0,59.2256,59.2256,59.1733,59.1733,18440.0
2017-06-30 12:50:00,67.99,68.01,67.99,68.0,13311.0,59.1821,59.1995,59.1821,59.1908,13311.0
2017-06-30 12:55:00,67.99,68.01,67.98,68.01,13078.0,59.1821,59.1995,59.1733,59.1995,13078.0
2017-06-30 13:00:00,68.02,68.04,68.01,68.03,10083.0,59.2082,59.2256,59.1995,59.2169,10083.0
2017-06-30 13:05:00,68.03,68.04,68.01,68.03,66716.0,59.2169,59.2256,59.1995,59.2169,66716.0
2017-06-30 13:10:00,68.03,68.06,68.03,68.05,28562.0,59.2169,59.243,59.2169,59.2343,28562.0
2017-06-30 13:15:00,68.05,68.08,68.05,68.07,25824.0,59.2343,59.2604,59.2343,59.2517,25824.0
2017-06-30 13:20:00,68.08,68.08,68.05,68.06,21095.0,59.2604,59.2604,59.2343,59.243,21095.0
2017-06-30 13:25:00,68.07,68.11,68.06,68.1,18839.0,59.2517,59.2865,59.243,59.2778,18839.0
2017-06-30 13:30:00,68.1,68.11,68.06,68.08,50319.0,59.2778,59.2865,59.243,59.2604,50319.0
2017-06-30 13:35:00,68.09,68.12,68.09,68.11,45556.0,59.2691,59.2952,59.2691,59.2865,45556.0
2017-06-30 13:40:00,68.11,68.13,68.1,68.12,76656.0,59.2865,59.3039,59.2778,59.2952,76656.0
2017-06-30 13:45:00,68.13,68.15,68.12,68.14,25319.0,59.3039,59.3213,59.2952,59.3126,25319.0
2017-06-30 13:50:00,68.14,68.16,68.12,68.13,27420.0,59.3126,59.33,59.2952,59.3039,27420.0
2017-06-30 13:55:00,68.14,68.17,68.14,68.16,61804.0,59.3126,59.3387,59.3126,59.33,61804.0
2017-06-30 14:00:00,68.16,68.18,68.13,68.17,40809.0,59.33,59.3474,59.3039,59.3387,40809.0
2017-06-30 14:05:00,68.18,68.2,68.16,68.19,39112.0,59.3474,59.3648,59.33,59.3561,39112.0
2017-06-30 14:10:00,68.19,68.23,68.17,68.22,93633.0,59.3561,59.391,59.3387,59.3823,93633.0
2017-06-30 14:15:00,68.22,68.23,68.19,68.2,133273.0,59.3823,59.391,59.3561,59.3648,133273.0
2017-06-30 14:20:00,68.2,68.24,68.2,68.23,55708.0,59.3648,59.3997,59.3648,59.391,55708.0
2017-06-30 14:25:00,68.23,68.27,68.23,68.24,82385.0,59.391,59.4258,59.391,59.3997,82385.0
2017-06-30 14:30:00,68.23,68.27,68.23,68.26,63997.0,59.391,59.4258,59.391,59.4171,63997.0
2017-06-30 14:35:00,68.26,68.28,68.24,68.26,102737.0,59.4171,59.4345,59.3997,59.4171,102737.0
2017-06-30 14:40:00,68.25,68.26,68.23,68.26,16100.0,59.4084,59.4171,59.391,59.4171,16100.0
2017-06-30 14:45:00,68.26,68.31,68.25,68.31,58553.0,59.4171,59.4606,59.4084,59.4606,58553.0
2017-06-30 14:50:00,68.31,68.35,68.29,68.34,79044.0,59.4606,59.4954,59.4432,59.4867,79044.0
2017-06-30 14:55:00,68.34,68.35,68.31,68.31,34833.0,59.4867,59.4954,59.4606,59.4606,34833.0
2017-06-30 15:00:00,68.31,68.32,68.29,68.3,33257.0,59.4606,59.4693,59.4432,59.4519,33257.0
2017-06-30 15:05:00,68.3,68.33,68.29,68.32,31784.0,59.4519,59.478,59.4432,59.4693,31784.0
2017-06-30 15:10:00,68.32,68.33,68.27,68.3,85230.0,59.4693,59.478,59.4258,59.4519,85230.0
2017-06-30 15:15:00,68.3,68.31,68.28,68.3,81113.0,59.4519,59.4606,59.4345,59.4519,81113.0
2017-06-30 15:20:00,68.3,68.35,68.28,68.33,110000.0,59.4519,59.4954,59.4345,59.478,110000.0
2017-06-30 15:25:00,68.34,68.38,68.33,68.37,96507.0,59.4867,59.5215,59.478,59.5128,96507.0
2017-06-30 15:30:00,68.36,68.38,68.29,68.3,87389.0,59.5041,59.5215,59.4432,59.4519,87389.0
2017-06-30 15:35:00,68.3,68.33,68.3,68.31,48841.0,59.4519,59.478,59.4519,59.4606,48841.0
2017-06-30 15:40:00,68.32,68.36,68.32,68.36,109152.0,59.4693,59.5041,59.4693,59.5041,109152.0
2017-06-30 15:45:00,68.36,68.44,68.36,68.42,191079.0,59.5041,59.5738,59.5041,59.5563,191079.0
2017-06-30 15:50:00,68.41,68.42,68.34,68.34,261827.0,59.5476,59.5563,59.4867,59.4867,261827.0
2017-06-30 15:55:00,68.34,68.35,68.13,68.14,823782.0,59.4867,59.4954,59.3039,59.3126,823782.0
2017-07-03 09:30:00,68.42,68.49,68.36,68.37,216710.0,59.5563,59.6173,59.5041,59.5128,216710.0
2017-07-03 09:35:00,68.37,68.43,68.32,68.42,109565.0,59.5128,59.5651,59.4693,59.5563,109565.0
2017-07-03 09:40:00,68.42,68.51,68.42,68.49,135080.0,59.5563,59.6347,59.5563,59.6173,135080.0
2017-07-03 09:45:00,68.49,68.51,68.42,68.46,175763.0,59.6173,59.6347,59.5563,59.5912,175763.0
2017-07-03 09:50:00,68.47,68.47,68.36,68.45,56002.0,59.5999,59.5999,59.5041,59.5825,56002.0
2017-07-03 09:55:00,68.44,68.46,68.37,68.39,78744.0,59.5738,59.5912,59.5128,59.5302,78744.0
2017-07-03 10:00:00,68.4,68.5,68.39,68.48,171978.0,59.5389,59.626,59.5302,59.6086,171978.0
2017-07-03 10:05:00,68.48,68.56,68.46,68.55,100499.0,59.6086,59.6782,59.5912,59.6695,100499.0
2017-07-03 10:10:00,68.55,68.57,68.51,68.56,36176.0,59.6695,59.6869,59.6347,59.6782,36176.0
2017-07-03 10:15:00,68.56,68.62,68.55,68.58,229047.0,59.6782,59.7304,59.6695,59.6956,229047.0
2017-07-03 10:20:00,68.58,68.59,68.5,68.52,72068.0,59.6956,59.7043,59.626,59.6434,72068.0
2017-07-03 10:25:00,68.52,68.54,68.48,68.5,35805.0,59.6434,59.6608,59.6086,59.626,35805.0
2017-07-03 10:30:00,68.5,68.52,68.46,68.48,67902.0,59.626,59.6434,59.5912,59.6086,67902.0
2017-07-03 10:35:00,68.48,68.55,68.48,68.53,28396.0,59.6086,59.6695,59.6086,59.6521,28396.0
2017-07-03 10:40:00,68.52,68.57,68.52,68.55,61313.0,59.6434,59.6869,59.6434,59.6695,61313.0
2017-07-03 10:45:00,68.54,68.59,68.53,68.57,55709.0,59.6608,59.7043,59.6521,59.6869,55709.0
2017-07-03 10:50:00,68.57,68.58,68.55,68.56,135026.0,59.6869,59.6956,59.6695,59.6782,135026.0
2017-07-03 10:55:00,68.56,68.65,68.56,68.64,356858.0,59.6782,59.7566,59.6782,59.7478,356858.0
2017-07-03 11:00:00,68.65,68.7,68.63,68.69,224304.0,59.7566,59.8001,59.7391,59.7914,224304.0
2017-07-03 11:05:00,68.69,68.75,68.67,68.69,229799.0,59.7914,59.8436,59.774,59.7914,229799.0
2017-07-03 11:10:00,68.69,68.73,68.69,68.7,148970.0,59.7914,59.8262,59.7914,59.8001,148970.0
2017-07-03 11:15:00,68.7,68.75,68.68,68.72,228532.0,59.8001,59.8436,59.7827,59.8175,228532.0
2017-07-03 11:20:00,68.72,68.72,68.69,68.7,71919.0,59.8175,59.8175,59.7914,59.8001,71919.0
2017-07-03 11:25:00,68.7,68.75,68.69,68.73,48711.0,59.8001,59.8436,59.7914,59.8262,48711.0
2017-07-03 11:30:00,68.73,68.77,68.72,68.76,139736.0,59.8262,59.861,59.8175,59.8523,139736.0
2017-07-03 11:35:00,68.75,68.77,68.72,68.75,91872.0,59.8436,59.861,59.8175,59.8436,91872.0
2017-07-03 11:40:00,68.75,68.77,68.74,68.75,74878.0,59.8436,59.861,59.8349,59.8436,74878.0
2017-07-03 11:45:00,68.75,68.75,68.71,68.73,89585.0,59.8436,59.8436,59.8088,59.8262,89585.0
2017-07-03 11:50:00,68.73,68.74,68.71,68.73,46467.0,59.8262,59.8349,59.8088,59.8262,46467.0
2017-07-03 11:55:00,68.74,68.76,68.72,68.75,199989.0,59.8349,59.8523,59.8175,59.8436,199989.0
2017-07-03 12:00:00,68.75,68.75,68.71,68.72,74125.0,59.8436,59.8436,59.8088,59.8175,74125.0
2017-07-03 12:05:00,68.71,68.71,68.6,68.62,58271.0,59.8088,59.8088,59.713,59.7304,58271.0
2017-07-03 12:10:00,68.63,68.64,68.61,68.62,60380.0,59.7391,59.7478,59.7217,59.7304,60380.0
2017-07-03 12:15:00,68.62,68.63,68.57,68.63,65945.0,59.7304,59.7391,59.6869,59.7391,65945.0
2017-07-03 12:20:00,68.62,68.65,68.6,68.63,65439.0,59.7304,59.7566,59.713,59.7391,65439.0
2017-07-03 12:25:00,68.63,68.67,68.62,68.67,86085.0,59.7391,59.774,59.7304,59.774,86085.0
2017-07-03 12:30:00,68.67,68.69,68.63,68.66,78267.0,59.774,59.7914,59.7391,59.7653,78267.0
2017-07-03 12:35:00,68.66,68.69,68.64,68.67,69488.0,59.7653,59.7914,59.7478,59.774,69488.0
2017-07-03 12:40:00,68.67,68.71,68.66,68.69,82016.0,59.774,59.8088,59.7653,59.7914,82016.0
2017-07-03 12:45:00,68.69,68.7,68.68,68.69,115801.0,59.7914,59.8001,59.7827,59.7914,115801.0
2017-07-03 12:50:00,68.69,68.71,68.68,68.68,106535.0,59.7914,59.8088,59.7827,59.7827,106535.0
2017-07-03 12:55:00,68.68,68.69,68.51,68.52,709339.0,59.7827,59.7914,59.6347,59.6434,709339.0
2017-07-05 09:30:00,68.71,68.71,68.54,68.56,221176.0,59.8088,59.8088,59.6608,59.6782,221176.0
2017-07-05 09:35:00,68.57,68.59,68.52,68.55,138609.0,59.6869,59.7043,59.6434,59.6695,138609.0
2017-07-05 09:40:00,68.55,68.67,68.53,68.6,135867.0,59.6695,59.774,59.6521,59.713,135867.0
2017-07-05 09:45:00,68.59,68.62,68.55,68.59,138189.0,59.7043,59.7304,59.6695,59.7043,138189.0
2017-07-05 09:50:00,68.59,68.62,68.53,68.59,119220.0,59.7043,59.7304,59.6521,59.7043,119220.0
2017-07-05 09:55:00,68.58,68.68,68.56,68.67,63663.0,59.6956,59.7827,59.6782,59.774,63663.0
2017-07-05 10:00:00,68.68,68.68,68.54,68.55,133802.0,59.7827,59.7827,59.6608,59.6695,133802.0
2017-07-05 10:05:00,68.56,68.59,68.54,68.56,47761.0,59.6782,59.7043,59.6608,59.6782,47761.0
2017-07-05 10:10:00,68.56,68.57,68.46,68.47,211363.0,59.6782,59.6869,59.5912,59.5999,211363.0
2017-07-05 10:15:00,68.47,68.48,68.42,68.47,91088.0,59.5999,59.6086,59.5563,59.5999,91088.0
2017-07-05 10:20:00,68.47,68.55,68.45,68.53,90739.0,59.5999,59.6695,59.5825,59.6521,90739.0
2017-07-05 10:25:00,68.52,68.56,68.49,68.56,46553.0,59.6434,59.6782,59.6173,59.6782,46553.0
2017-07-05 10:30:00,68.56,68.58,68.5,68.57,48641.0,59.6782,59.6956,59.626,59.6869,48641.0
2017-07-05 10:35:00,68.57,68.6,68.55,68.57,142106.0,59.6869,59.713,59.6695,59.6869,142106.0
2017-07-05 10:40:00,68.58,68.7,68.57,68.68,168948.0,59.6956,59.8001,59.6869,59.7827,168948.0
2017-07-05 10:45:00,68.68,68.69,68.6,68.61,43860.0,59.7827,59.7914,59.713,59.7217,43860.0
2017-07-05 10:50:00,68.61,68.62,68.57,68.6,89952.0,59.7217,59.7304,59.6869,59.713,89952.0
2017-07-05 10:55:00,68.61,68.62,68.55,68.56,39507.0,59.7217,59.7304,59.6695,59.6782,39507.0
2017-07-05 11:00:00,68.56,68.59,68.53,68.53,54242.0,59.6782,59.7043,59.6521,59.6521,54242.0
2017-07-05 11:05:00,68.53,68.56,68.52,68.55,54486.0,59.6521,59.6782,59.6434,59.6695,54486.0
2017-07-05 11:10:00,68.54,68.62,68.54,68.62,99845.0,59.6608,59.7304,59.6608,59.7304,99845.0
2017-07-05 11:15:00,68.62,68.63,68.59,68.62,43273.0,59.7304,59.7391,59.7043,59.7304,43273.0
2017-07-05 11:20:00,68.62,68.63,68.57,68.62,42928.0,59.7304,59.7391,59.6869,59.7304,42928.0
2017-07-05 11:25:00,68.63,68.67,68.62,68.64,41629.0,59.7391,59.774,59.7304,59.7478,41629.0
2017-07-05 11:30:00,68.64,68.64,68.57,68.61,23413.0,59.7478,59.7478,59.6869,59.7217,23413.0
2017-07-05 11:35:00,68.62,68.66,68.6,68.66,28068.0,59.7304,59.7653,59.713,59.7653,28068.0
2017-07-05 11:40:00,68.67,68.68,68.63,68.64,110790.0,59.774,59.7827,59.7391,59.7478,110790.0
2017-07-05 11:45:00,68.64,68.65,68.62,68.63,47579.0,59.7478,59.7566,59.7304,59.7391,47579.0
2017-07-05 11:50:00,68.63,68.66,68.61,68.66,31164.0,59.7391,59.7653,59.7217,59.7653,31164.0
2017-07-05 11:55:00,68.66,68.68,68.64,68.65,40519.0,59.7653,59.7827,59.7478,59.7566,40519.0
2017-07-05 12:00:00,68.64,68.66,68.6,68.62,44044.0,59.7478,59.7653,59.713,59.7304,44044.0
2017-07-05 12:05:00,68.63,68.63,68.6,68.61,24503.0,59.7391,59.7391,59.713,59.7217,24503.0
2017-07-05 12:10:00,68.61,68.61,68.57,68.61,27709.0,59.7217,59.7217,59.6869,59.7217,27709.0
2017-07-05 12:15:00,68.6,68.67,68.59,68.66,30800.0,59.713,59.774,59.7043,59.7653,30800.0
2017-07-05 12:20:00,68.67,68.68,68.64,68.65,34358.0,59.774,59.7827,59.7478,59.7566,34358.0
2017-07-05 12:25:00,68.65,68.68,68.65,68.68,20394.0,59.7566,59.7827,59.7566,59.7827,20394.0
2017-07-05 12:30:00,68.69,68.7,68.68,68.69,10937.0,59.7914,59.8001,59.7827,59.7914,10937.0
2017-07-05 12:35:00,68.69,68.73,68.69,68.71,68821.0,59.7914,59.8262,59.7914,59.8088,68821.0
2017-07-05 12:40:00,68.71,68.75,68.71,68.72,34043.0,59.8088,59.8436,59.8088,59.8175,34043.0
2017-07-05 12:45:00,68.72,68.75,68.7,68.73,63725.0,59.8175,59.8436,59.8001,59.8262,63725.0
2017-07-05 12:50:00,68.73,68.75,68.72,68.74,60760.0,59.8262,59.8436,59.8175,59.8349,60760.0
2017-07-05 12:55:00,68.74,68.75,68.72,68.73,31857.0,59.8349,59.8436,59.8175,59.8262,31857.0
2017-07-05 13:00:00,68.72,68.73,68.7,68.71,44468.0,59.8175,59.8262,59.8001,59.8088,44468.0
2017-07-05 13:05:00,68.7,68.72,68.68,68.71,36093.0,59.8001,59.8175,59.7827,59.8088,36093.0
2017-07-05 13:10:00,68.71,68.73,68.7,68.72,29290.0,59.8088,59.8262,59.8001,59.8175,29290.0
2017-07-05 13:15:00,68.72,68.77,68.72,68.76,52044.0,59.8175,59.861,59.8175,59.8523,52044.0
2017-07-05 13:20:00,68.76,68.8,68.75,68.77,78768.0,59.8523,59.8871,59.8436,59.861,78768.0
2017-07-05 13:25:00,68.76,68.8,68.75,68.77,120010.0,59.8523,59.8871,59.8436,59.861,120010.0
2017-07-05 13:30:00,68.78,68.81,68.76,68.81,75271.0,59.8697,59.8958,59.8523,59.8958,75271.0
2017-07-05 13:35:00,68.8,68.81,68.77,68.8,63026.0,59.8871,59.8958,59.861,59.8871,63026.0
2017-07-05 13:40:00,68.8,68.81,68.74,68.76,51044.0,59.8871,59.8958,59.8349,59.8523,51044.0
2017-07-05 13:45:00,68.77,68.78,68.76,68.76,28498.0,59.861,59.8697,59.8523,59.8523,28498.0
2017-07-05 13:50:00,68.77,68.79,68.75,68.78,43981.0,59.861,59.8784,59.8436,59.8697,43981.0
2017-07-05 13:55:00,68.78,68.78,68.76,68.77,45418.0,59.8697,59.8697,59.8523,59.861,45418.0
2017-07-05 14:00:00,68.77,68.81,68.76,68.77,54323.0,59.861,59.8958,59.8523,59.861,54323.0
2017-07-05 14:05:00,68.77,68.81,68.69,68.71,91640.0,59.861,59.8958,59.7914,59.8088,91640.0
2017-07-05 14:10:00,68.71,68.76,68.7,68.74,66538.0,59.8088,59.8523,59.8001,59.8349,66538.0
2017-07-05 14:15:00,68.75,68.77,68.73,68.73,34762.0,59.8436,59.861,59.8262,59.8262,34762.0
2017-07-05 14:20:00,68.73,68.78,68.73,68.78,31877.0,59.8262,59.8697,59.8262,59.8697,31877.0
2017-07-05 14:25:00,68.77,68.79,68.76,68.78,43549.0,59.861,59.8784,59.8523,59.8697,43549.0
2017-07-05 14:30:00,68.77,68.8,68.74,68.74,61451.0,59.861,59.8871,59.8349,59.8349,61451.0
2017-07-05 14:35:00,68.75,68.79,68.74,68.78,198152.0,59.8436,59.8784,59.8349,59.8697,198152.0
2017-07-05 14:40:00,68.78,68.8,68.77,68.78,92730.0,59.8697,59.8871,59.861,59.8697,92730.0
2017-07-05 14:45:00,68.78,68.8,68.71,68.72,115445.0,59.8697,59.8871,59.8088,59.8175,115445.0
2017-07-05 14:50:00,68.72,68.76,68.72,68.74,28724.0,59.8175,59.8523,59.8175,59.8349,28724.0
2017-07-05 14:55:00,68.73,68.74,68.7,68.72,28864.0,59.8262,59.8349,59.8001,59.8175,28864.0
2017-07-05 15:00:00,68.71,68.73,68.67,68.69,49001.0,59.8088,59.8262,59.774,59.7914,49001.0
2017-07-05 15:05:00,68.69,68.74,68.69,68.72,39518.0,59.7914,59.8349,59.7914,59.8175,39518.0
2017-07-05 15:10:00,68.72,68.75,68.71,68.75,34015.0,59.8175,59.8436,59.8088,59.8436,34015.0
2017-07-05 15:15:00,68.75,68.76,68.73,68.75,94576.0,59.8436,59.8523,59.8262,59.8436,94576.0
2017-07-05 15:20:00,68.75,68.76,68.71,68.72,59511.0,59.8436,59.8523,59.8088,59.8175,59511.0
2017-07-05 15:25:00,68.72,68.77,68.71,68.75,44357.0,59.8175,59.861,59.8088,59.8436,44357.0
2017-07-05 15:30:00,68.74,68.79,68.74,68.78,119003.0,59.8349,59.8784,59.8349,59.8697,119003.0
2017-07-05 15:35:00,68.78,68.78,68.74,68.77,61102.0,59.8697,59.8697,59.8349,59.861,61102.0
2017-07-05 15:40:00,68.77,68.82,68.77,68.81,90287.0,59.861,59.9045,59.861,59.8958,90287.0
2017-07-05 15:45:00,68.81,68.81,68.77,68.78,93196.0,59.8958,59.8958,59.861,59.8697,93196.0
2017-07-05 15:50:00,68.78,68.79,68.74,68.75,95966.0,59.8697,59.8784,59.8349,59.8436,95966.0
2017-07-05 15:55:00,68.75,68.8,68.73,68.74,476679.0,59.8436,59.8871,59.8262,59.8349,476679.0
2017-07-06 09:30:00,68.56,68.6,68.36,68.58,144279.0,59.6782,59.713,59.5041,59.6956,144279.0
2017-07-06 09:35:00,68.59,68.65,68.53,68.53,142547.0,59.7043,59.7566,59.6521,59.6521,142547.0
2017-07-06 09:40:00,68.52,68.54,68.48,68.52,82477.0,59.6434,59.6608,59.6086,59.6434,82477.0
2017-07-06 09:45:00,68.52,68.52,68.37,68.42,135611.0,59.6434,59.6434,59.5128,59.5563,135611.0
2017-07-06 09:50:00,68.41,68.48,68.41,68.42,129535.0,59.5476,59.6086,59.5476,59.5563,129535.0
2017-07-06 09:55:00,68.43,68.45,68.4,68.42,58624.0,59.5651,59.5825,59.5389,59.5563,58624.0
2017-07-06 10:00:00,68.42,68.49,68.36,68.37,98346.0,59.5563,59.6173,59.5041,59.5128,98346.0
2017-07-06 10:05:00,68.37,68.42,68.32,68.38,130739.0,59.5128,59.5563,59.4693,59.5215,130739.0
2017-07-06 10:10:00,68.38,68.48,68.37,68.48,36762.0,59.5215,59.6086,59.5128,59.6086,36762.0
2017-07-06 10:15:00,68.48,68.5,68.45,68.5,73906.0,59.6086,59.626,59.5825,59.626,73906.0
2017-07-06 10:20:00,68.49,68.52,68.47,68.47,148684.0,59.6173,59.6434,59.5999,59.5999,148684.0
2017-07-06 10:25:00,68.48,68.53,68.46,68.47,90819.0,59.6086,59.6521,59.5912,59.5999,90819.0
2017-07-06 10:30:00,68.46,68.49,68.42,68.48,39836.0,59.5912,59.6173,59.5563,59.6086,39836.0
2017-07-06 10:35:00,68.46,68.52,68.42,68.52,27913.0,59.5912,59.6434,59.5563,59.6434,27913.0
2017-07-06 10:40:00,68.51,68.53,68.48,68.48,33772.0,59.6347,59.6521,59.6086,59.6086,33772.0
2017-07-06 10:45:00,68.47,68.5,68.45,68.49,29544.0,59.5999,59.626,59.5825,59.6173,29544.0
2017-07-06 10:50:00,68.5,68.51,68.48,68.48,14221.0,59.626,59.6347,59.6086,59.6086,14221.0
2017-07-06 10:55:00,68.47,68.47,68.42,68.46,32234.0,59.5999,59.5999,59.5563,59.5912,32234.0
2017-07-06 11:00:00,68.47,68.57,68.45,68.57,128052.0,59.5999,59.6869,59.5825,59.6869,128052.0
2017-07-06 11:05:00,68.56,68.58,68.53,68.54,66318.0,59.6782,59.6956,59.6521,59.6608,66318.0
2017-07-06 11:10:00,68.53,68.55,68.49,68.49,30995.0,59.6521,59.6695,59.6173,59.6173,30995.0
2017-07-06 11:15:00,68.5,68.52,68.48,68.48,25018.0,59.626,59.6434,59.6086,59.6086,25018.0
2017-07-06 11:20:00,68.49,68.52,68.49,68.51,54469.0,59.6173,59.6434,59.6173,59.6347,54469.0
2017-07-06 11:25:00,68.52,68.56,68.51,68.51,45019.0,59.6434,59.6782,59.6347,59.6347,45019.0
2017-07-06 11:30:00,68.52,68.55,68.5,68.51,31126.0,59.6434,59.6695,59.626,59.6347,31126.0
2017-07-06 11:35:00,68.52,68.58,68.51,68.57,21838.0,59.6434,59.6956,59.6347,59.6869,21838.0
2017-07-06 11:40:00,68.57,68.6,68.56,68.58,37427.0,59.6869,59.713,59.6782,59.6956,37427.0
2017-07-06 11:45:00,68.57,68.58,68.54,68.57,29891.0,59.6869,59.6956,59.6608,59.6869,29891.0
2017-07-06 11:50:00,68.57,68.59,68.54,68.55,12704.0,59.6869,59.7043,59.6608,59.6695,12704.0
2017-07-06 11:55:00,68.55,68.57,68.53,68.57,40210.0,59.6695,59.6869,59.6521,59.6869,40210.0
2017-07-06 12:00:00,68.57,68.59,68.56,68.58,53660.0,59.6869,59.7043,59.6782,59.6956,53660.0
2017-07-06 12:05:00,68.59,68.61,68.57,68.58,73251.0,59.7043,59.7217,59.6869,59.6956,73251.0
2017-07-06 12:10:00,68.58,68.6,68.53,68.56,15207.0,59.6956,59.713,59.6521,59.6782,15207.0
2017-07-06 12:15:00,68.55,68.57,68.54,68.55,38951.0,59.6695,59.6869,59.6608,59.6695,38951.0
2017-07-06 12:20:00,68.55,68.57,68.52,68.56,38790.0,59.6695,59.6869,59.6434,59.6782,38790.0
2017-07-06 12:25:00,68.55,68.55,68.48,68.49,25097.0,59.6695,59.6695,59.6086,59.6173,25097.0
2017-07-06 12:30:00,68.49,68.5,68.47,68.5,10858.0,59.6173,59.626,59.5999,59.626,10858.0
2017-07-06 12:35:00,68.5,68.52,68.49,68.5,42924.0,59.626,59.6434,59.6173,59.626,42924.0
2017-07-06 12:40:00,68.5,68.51,68.48,68.49,27486.0,59.626,59.6347,59.6086,59.6173,27486.0
2017-07-06 12:45:00,68.5,68.51,68.47,68.5,15159.0,59.626,59.6347,59.5999,59.626,15159.0
2017-07-06 12:50:00,68.51,68.51,68.47,68.47,30096.0,59.6347,59.6347,59.5999,59.5999,30096.0
2017-07-06 12:55:00,68.47,68.5,68.46,68.49,26303.0,59.5999,59.626,59.5912,59.6173,26303.0
2017-07-06 13:00:00,68.49,68.51,68.46,68.47,27934.0,59.6173,59.6347,59.5912,59.5999,27934.0
2017-07-06 13:05:00,68.47,68.5,68.46,68.49,16541.0,59.5999,59.626,59.5912,59.6173,16541.0
2017-07-06 13:10:00,68.49,68.5,68.48,68.48,7519.0,59.6173,59.626,59.6086,59.6086,7519.0
2017-07-06 13:15:00,68.48,68.57,68.48,68.56,31063.0,59.6086,59.6869,59.6086,59.6782,31063.0
2017-07-06 13:20:00,68.55,68.56,68.53,68.55,18077.0,59.6695,59.6782,59.6521,59.6695,18077.0
2017-07-06 13:25:00,68.54,68.55,68.52,68.54,50636.0,59.6608,59.6695,59.6434,59.6608,50636.0
2017-07-06 13:30:00,68.54,68.54,68.49,68.51,29334.0,59.6608,59.6608,59.6173,59.6347,29334.0
2017-07-06 13:35:00,68.51,68.52,68.48,68.49,11004.0,59.6347,59.6434,59.6086,59.6173,11004.0
2017-07-06 13:40:00,68.48,68.49,68.41,68.43,54528.0,59.6086,59.6173,59.5476,59.5651,54528.0
2017-07-06 13:45:00,68.43,68.46,68.42,68.45,33405.0,59.5651,59.5912,59.5563,59.5825,33405.0
2017-07-06 13:50:00,68.45,68.47,68.43,68.44,23088.0,59.5825,59.5999,59.5651,59.5738,23088.0
2017-07-06 13:55:00,68.44,68.45,68.42,68.44,26136.0,59.5738,59.5825,59.5563,59.5738,26136.0
2017-07-06 14:00:00,68.44,68.44,68.4,68.4,32650.0,59.5738,59.5738,59.5389,59.5389,32650.0
2017-07-06 14:05:00,68.4,68.41,68.36,68.38,32347.0,59.5389,59.5476,59.5041,59.5215,32347.0
2017-07-06 14:10:00,68.38,68.38,68.35,68.36,39202.0,59.5215,59.5215,59.4954,59.5041,39202.0
2017-07-06 14:15:00,68.35,68.35,68.29,68.3,97482.0,59.4954,59.4954,59.4432,59.4519,97482.0
2017-07-06 14:20:00,68.3,68.32,68.29,68.3,16073.0,59.4519,59.4693,59.4432,59.4519,16073.0
2017-07-06 14:25:00,68.3,68.34,68.3,68.33,40907.0,59.4519,59.4867,59.4519,59.478,40907.0
2017-07-06 14:30:00,68.32,68.33,68.28,68.33,47583.0,59.4693,59.478,59.4345,59.478,47583.0
2017-07-06 14:35:00,68.32,68.33,68.27,68.27,16114.0,59.4693,59.478,59.4258,59.4258,16114.0
2017-07-06 14:40:00,68.27,68.3,68.25,68.29,46968.0,59.4258,59.4519,59.4084,59.4432,46968.0
2017-07-06 14:45:00,68.29,68.32,68.26,68.32,48650.0,59.4432,59.4693,59.4171,59.4693,48650.0
2017-07-06 14:50:00,68.32,68.32,68.27,68.31,113208.0,59.4693,59.4693,59.4258,59.4606,113208.0
2017-07-06 14:55:00,68.31,68.34,68.29,68.33,30526.0,59.4606,59.4867,59.4432,59.478,30526.0
2017-07-06 15:00:00,68.32,68.35,68.31,68.34,79554.0,59.4693,59.4954,59.4606,59.4867,79554.0
2017-07-06 15:05:00,68.34,68.35,68.28,68.33,39392.0,59.4867,59.4954,59.4345,59.478,39392.0
2017-07-06 15:10:00,68.32,68.32,68.24,68.25,160985.0,59.4693,59.4693,59.3997,59.4084,160985.0
2017-07-06 15:15:00,68.25,68.28,68.25,68.28,62085.0,59.4084,59.4345,59.4084,59.4345,62085.0
2017-07-06 15:20:00,68.27,68.27,68.21,68.23,34663.0,59.4258,59.4258,59.3736,59.391,34663.0
2017-07-06 15:25:00,68.23,68.23,68.18,68.18,43426.0,59.391,59.391,59.3474,59.3474,43426.0
2017-07-06 15:30:00,68.18,68.18,68.12,68.16,75018.0,59.3474,59.3474,59.2952,59.33,75018.0
2017-07-06 15:35:00,68.16,68.16,68.08,68.1,217069.0,59.33,59.33,59.2604,59.2778,217069.0
2017-07-06 15:40:00,68.09,68.1,68.05,68.07,234143.0,59.2691,59.2778,59.2343,59.2517,234143.0
2017-07-06 15:45:00,68.07,68.14,68.07,68.14,284386.0,59.2517,59.3126,59.2517,59.3126,284386.0
2017-07-06 15:50:00,68.13,68.19,68.11,68.19,228058.0,59.3039,59.3561,59.2865,59.3561,228058.0
2017-07-06 15:55:00,68.18,68.19,68.13,68.16,540168.0,59.3474,59.3561,59.3039,59.33,540168.0
2017-07-07 09:30:00,68.3,68.34,68.25,68.31,97657.0,59.4519,59.4867,59.4084,59.4606,97657.0
2017-07-07 09:35:00,68.31,68.36,68.28,68.35,127684.0,59.4606,59.5041,59.4345,59.4954,127684.0
2017-07-07 09:40:00,68.35,68.37,68.3,68.32,89315.0,59.4954,59.5128,59.4519,59.4693,89315.0
2017-07-07 09:45:00,68.31,68.36,68.24,68.36,152406.0,59.4606,59.5041,59.3997,59.5041,152406.0
2017-07-07 09:50:00,68.37,68.45,68.37,68.42,103047.0,59.5128,59.5825,59.5128,59.5563,103047.0
2017-07-07 09:55:00,68.42,68.48,68.42,68.44,96944.0,59.5563,59.6086,59.5563,59.5738,96944.0
2017-07-07 10:00:00,68.44,68.45,68.4,68.4,19726.0,59.5738,59.5825,59.5389,59.5389,19726.0
2017-07-07 10:05:00,68.4,68.41,68.36,68.37,37374.0,59.5389,59.5476,59.5041,59.5128,37374.0
2017-07-07 10:10:00,68.36,68.43,68.35,68.41,56741.0,59.5041,59.5651,59.4954,59.5476,56741.0
2017-07-07 10:15:00,68.41,68.41,68.34,68.34,111992.0,59.5476,59.5476,59.4867,59.4867,111992.0
2017-07-07 10:20:00,68.34,68.36,68.32,68.33,31778.0,59.4867,59.5041,59.4693,59.478,31778.0
2017-07-07 10:25:00,68.33,68.38,68.32,68.38,51308.0,59.478,59.5215,59.4693,59.5215,51308.0
2017-07-07 10:30:00,68.38,68.41,68.37,68.37,46267.0,59.5215,59.5476,59.5128,59.5128,46267.0
2017-07-07 10:35:00,68.37,68.37,68.34,68.36,7430.0,59.5128,59.5128,59.4867,59.5041,7430.0
2017-07-07 10:40:00,68.36,68.41,68.36,68.38,26699.0,59.5041,59.5476,59.5041,59.5215,26699.0
2017-07-07 10:45:00,68.38,68.41,68.37,68.37,33357.0,59.5215,59.5476,59.5128,59.5128,33357.0
2017-07-07 10:50:00,68.38,68.39,68.33,68.34,100837.0,59.5215,59.5302,59.478,59.4867,100837.0
2017-07-07 10:55:00,68.35,68.37,68.32,68.34,10305.0,59.4954,59.5128,59.4693,59.4867,10305.0
2017-07-07 11:00:00,68.35,68.37,68.32,68.32,25098.0,59.4954,59.5128,59.4693,59.4693,25098.0
2017-07-07 11:05:00,68.32,68.32,68.27,68.29,33341.0,59.4693,59.4693,59.4258,59.4432,33341.0
2017-07-07 11:10:00,68.3,68.3,68.27,68.28,13555.0,59.4519,59.4519,59.4258,59.4345,13555.0
2017-07-07 11:15:00,68.29,68.31,68.27,68.28,98885.0,59.4432,59.4606,59.4258,59.4345,98885.0
2017-07-07 11:20:00,68.28,68.34,68.28,68.34,15265.0,59.4345,59.4867,59.4345,59.4867,15265.0
2017-07-07 11:25:00,68.34,68.41,68.32,68.4,44117.0,59.4867,59.5476,59.4693,59.5389,44117.0
2017-07-07 11:30:00,68.4,68.48,68.4,68.48,72416.0,59.5389,59.6086,59.5389,59.6086,72416.0
2017-07-07 11:35:00,68.48,68.53,68.48,68.5,25688.0,59.6086,59.6521,59.6086,59.626,25688.0
2017-07-07 11:40:00,68.5,68.51,68.48,68.5,18080.0,59.626,59.6347,59.6086,59.626,18080.0
2017-07-07 11:45:00,68.5,68.51,68.47,68.51,68164.0,59.626,59.6347,59.5999,59.6347,68164.0
2017-07-07 11:50:00,68.51,68.53,68.5,68.52,10898.0,59.6347,59.6521,59.626,59.6434,10898.0
2017-07-07 11:55:00,68.53,68.54,68.51,68.53,36173.0,59.6521,59.6608,59.6347,59.6521,36173.0
2017-07-07 12:00:00,68.53,68.58,68.53,68.57,33605.0,59.6521,59.6956,59.6521,59.6869,33605.0
2017-07-07 12:05:00,68.57,68.58,68.54,68.55,14278.0,59.6869,59.6956,59.6608,59.6695,14278.0
2017-07-07 12:10:00,68.54,68.6,68.54,68.6,35809.0,59.6608,59.713,59.6608,59.713,35809.0
2017-07-07 12:15:00,68.6,68.61,68.54,68.55,39803.0,59.713,59.7217,59.6608,59.6695,39803.0
2017-07-07 12:20:00,68.56,68.58,68.56,68.58,4559.0,59.6782,59.6956,59.6782,59.6956,4559.0
2017-07-07 12:25:00,68.58,68.59,68.56,68.58,23709.0,59.6956,59.7043,59.6782,59.6956,23709.0
2017-07-07 12:30:00,68.58,68.59,68.57,68.58,12588.0,59.6956,59.7043,59.6869,59.6956,12588.0
2017-07-07 12:35:00,68.59,68.61,68.57,68.57,18651.0,59.7043,59.7217,59.6869,59.6869,18651.0
2017-07-07 12:40:00,68.57,68.59,68.56,68.59,18132.0,59.6869,59.7043,59.6782,59.7043,18132.0
2017-07-07 12:45:00,68.58,68.6,68.57,68.59,7980.0,59.6956,59.713,59.6869,59.7043,7980.0
2017-07-07 12:50:00,68.59,68.63,68.58,68.61,31584.0,59.7043,59.7391,59.6956,59.7217,31584.0
2017-07-07 12:55:00,68.61,68.65,68.61,68.63,67775.0,59.7217,59.7566,59.7217,59.7391,67775.0
2017-07-07 13:00:00,68.63,68.69,68.63,68.69,46743.0,59.7391,59.7914,59.7391,59.7914,46743.0
2017-07-07 13:05:00,68.69,68.72,68.68,68.72,11898.0,59.7914,59.8175,59.7827,59.8175,11898.0
2017-07-07 13:10:00,68.72,68.75,68.72,68.74,8889.0,59.8175,59.8436,59.8175,59.8349,8889.0
2017-07-07 13:15:00,68.75,68.77,68.74,68.76,11944.0,59.8436,59.861,59.8349,59.8523,11944.0
2017-07-07 13:20:00,68.75,68.77,68.75,68.77,22335.0,59.8436,59.861,59.8436,59.861,22335.0
2017-07-07 13:25:00,68.77,68.78,68.75,68.76,9306.0,59.861,59.8697,59.8436,59.8523,9306.0
2017-07-07 13:30:00,68.77,68.81,68.77,68.81,43058.0,59.861,59.8958,59.861,59.8958,43058.0
2017-07-07 13:35:00,68.81,68.86,68.81,68.85,11296.0,59.8958,59.9393,59.8958,59.9306,11296.0
2017-07-07 13:40:00,68.84,68.85,68.83,68.84,36843.0,59.9219,59.9306,59.9132,59.9219,36843.0
2017-07-07 13:45:00,68.84,68.84,68.82,68.83,15339.0,59.9219,59.9219,59.9045,59.9132,15339.0
2017-07-07 13:50:00,68.82,68.86,68.82,68.84,27965.0,59.9045,59.9393,59.9045,59.9219,27965.0
2017-07-07 13:55:00,68.85,68.87,68.84,68.87,155350.0,59.9306,59.9481,59.9219,59.9481,155350.0
2017-07-07 14:00:00,68.86,68.86,68.8,68.82,140103.0,59.9393,59.9393,59.8871,59.9045,140103.0
2017-07-07 14:05:00,68.82,68.85,68.81,68.82,15957.0,59.9045,59.9306,59.8958,59.9045,15957.0
2017-07-07 14:10:00,68.83,68.83,68.81,68.81,8185.0,59.9132,59.9132,59.8958,59.8958,8185.0
2017-07-07 14:15:00,68.82,68.82,68.73,68.74,70006.0,59.9045,59.9045,59.8262,59.8349,70006.0
2017-07-07 14:20:00,68.74,68.75,68.72,68.74,64307.0,59.8349,59.8436,59.8175,59.8349,64307.0
2017-07-07 14:25:00,68.73,68.74,68.69,68.7,14749.0,59.8262,59.8349,59.7914,59.8001,14749.0
2017-07-07 14:30:00,68.7,68.73,68.69,68.7,9276.0,59.8001,59.8262,59.7914,59.8001,9276.0
2017-07-07 14:35:00,68.71,68.72,68.69,68.7,22084.0,59.8088,59.8175,59.7914,59.8001,22084.0
2017-07-07 14:40:00,68.69,68.71,68.69,68.7,6228.0,59.7914,59.8088,59.7914,59.8001,6228.0
2017-07-07 14:45:00,68.69,68.7,68.68,68.7,9748.0,59.7914,59.8001,59.7827,59.8001,9748.0
2017-07-07 14:50:00,68.7,68.71,68.69,68.7,9493.0,59.8001,59.8088,59.7914,59.8001,9493.0
2017-07-07 14:55:00,68.7,68.7,68.68,68.7,17449.0,59.8001,59.8001,59.7827,59.8001,17449.0
2017-07-07 15:00:00,68.7,68.71,68.66,68.67,65398.0,59.8001,59.8088,59.7653,59.774,65398.0
2017-07-07 15:05:00,68.67,68.71,68.67,68.7,16603.0,59.774,59.8088,59.774,59.8001,16603.0
2017-07-07 15:10:00,68.7,68.72,68.69,68.72,42395.0,59.8001,59.8175,59.7914,59.8175,42395.0
2017-07-07 15:15:00,68.72,68.75,68.71,68.75,82414.0,59.8175,59.8436,59.8088,59.8436,82414.0
2017-07-07 15:20:00,68.75,68.76,68.74,68.76,24571.0,59.8436,59.8523,59.8349,59.8523,24571.0
2017-07-07 15:25:00,68.75,68.77,68.73,68.76,40988.0,59.8436,59.861,59.8262,59.8523,40988.0
2017-07-07 15:30:00,68.76,68.76,68.74,68.74,60910.0,59.8523,59.8523,59.8349,59.8349,60910.0
2017-07-07 15:35:00,68.74,68.75,68.69,68.71,93780.0,59.8349,59.8436,59.7914,59.8088,93780.0
2017-07-07 15:40:00,68.7,68.72,68.69,68.71,87523.0,59.8001,59.8175,59.7914,59.8088,87523.0
2017-07-07 15:45:00,68.71,68.73,68.7,68.72,55756.0,59.8088,59.8262,59.8001,59.8175,55756.0
2017-07-07 15:50:00,68.72,68.73,68.7,68.72,126266.0,59.8175,59.8262,59.8001,59.8175,126266.0
2017-07-07 15:55:00,68.72,68.73,68.66,68.68,396054.0,59.8175,59.8262,59.7653,59.7827,396054.0
2017-07-10 09:30:00,68.61,68.63,68.53,68.6,168604.0,59.7217,59.7391,59.6521,59.713,168604.0
2017-07-10 09:35:00,68.6,68.71,68.57,68.63,260849.0,59.713,59.8088,59.6869,59.7391,260849.0
2017-07-10 09:40:00,68.64,68.67,68.61,68.64,162380.0,59.7478,59.774,59.7217,59.7478,162380.0
2017-07-10 09:45:00,68.64,68.71,68.62,68.71,184572.0,59.7478,59.8088,59.7304,59.8088,184572.0
2017-07-10 09:50:00,68.7,68.73,68.65,68.65,92472.0,59.8001,59.8262,59.7566,59.7566,92472.0
2017-07-10 09:55:00,68.65,68.69,68.65,68.67,61635.0,59.7566,59.7914,59.7566,59.774,61635.0
2017-07-10 10:00:00,68.67,68.74,68.64,68.74,187870.0,59.774,59.8349,59.7478,59.8349,187870.0
2017-07-10 10:05:00,68.73,68.75,68.71,68.72,66852.0,59.8262,59.8436,59.8088,59.8175,66852.0
2017-07-10 10:10:00,68.73,68.74,68.69,68.71,133065.0,59.8262,59.8349,59.7914,59.8088,133065.0
2017-07-10 10:15:00,68.7,68.73,68.69,68.73,45075.0,59.8001,59.8262,59.7914,59.8262,45075.0
2017-07-10 10:20:00,68.73,68.77,68.73,68.74,132833.0,59.8262,59.861,59.8262,59.8349,132833.0
2017-07-10 10:25:00,68.74,68.75,68.71,68.73,79612.0,59.8349,59.8436,59.8088,59.8262,79612.0
2017-07-10 10:30:00,68.73,68.76,68.69,68.7,117195.0,59.8262,59.8523,59.7914,59.8001,117195.0
2017-07-10 10:35:00,68.7,68.72,68.68,68.71,69130.0,59.8001,59.8175,59.7827,59.8088,69130.0
2017-07-10 10:40:00,68.71,68.72,68.68,68.71,66285.0,59.8088,59.8175,59.7827,59.8088,66285.0
2017-07-10 10:45:00,68.71,68.71,68.66,68.67,32190.0,59.8088,59.8088,59.7653,59.774,32190.0
2017-07-10 10:50:00,68.67,68.7,68.66,68.68,60007.0,59.774,59.8001,59.7653,59.7827,60007.0
2017-07-10 10:55:00,68.68,68.7,68.67,68.7,35971.0,59.7827,59.8001,59.774,59.8001,35971.0
2017-07-10 11:00:00,68.7,68.72,68.68,68.68,500882.0,59.8001,59.8175,59.7827,59.7827,500882.0
2017-07-10 11:05:00,68.69,68.73,68.68,68.72,143015.0,59.7914,59.8262,59.7827,59.8175,143015.0
2017-07-10 11:10:00,68.72,68.72,68.69,68.72,21567.0,59.8175,59.8175,59.7914,59.8175,21567.0
2017-07-10 11:15:00,68.72,68.72,68.68,68.72,32555.0,59.8175,59.8175,59.7827,59.8175,32555.0
2017-07-10 11:20:00,68.72,68.75,68.71,68.74,42608.0,59.8175,59.8436,59.8088,59.8349,42608.0
2017-07-10 11:25:00,68.74,68.77,68.74,68.76,339928.0,59.8349,59.861,59.8349,59.8523,339928.0
2017-07-10 11:30:00,68.77,68.79,68.76,68.78,134966.0,59.861,59.8784,59.8523,59.8697,134966.0
2017-07-10 11:35:00,68.78,68.81,68.77,68.78,48011.0,59.8697,59.8958,59.861,59.8697,48011.0
2017-07-10 11:40:00,68.78,68.81,68.76,68.8,39120.0,59.8697,59.8958,59.8523,59.8871,39120.0
2017-07-10 11:45:00,68.8,68.81,68.79,68.8,29016.0,59.8871,59.8958,59.8784,59.8871,29016.0
2017-07-10 11:50:00,68.8,68.82,68.79,68.81,21212.0,59.8871,59.9045,59.8784,59.8958,21212.0
2017-07-10 11:55:00,68.81,68.83,68.79,68.83,35870.0,59.8958,59.9132,59.8784,59.9132,35870.0
2017-07-10 12:00:00,68.83,68.86,68.81,68.86,40230.0,59.9132,59.9393,59.8958,59.9393,40230.0
2017-07-10 12:05:00,68.85,68.87,68.84,68.85,45271.0,59.9306,59.9481,59.9219,59.9306,45271.0
2017-07-10 12:10:00,68.84,68.86,68.83,68.85,57254.0,59.9219,59.9393,59.9132,59.9306,57254.0
2017-07-10 12:15:00,68.85,68.85,68.81,68.85,39171.0,59.9306,59.9306,59.8958,59.9306,39171.0
2017-07-10 12:20:00,68.85,68.85,68.83,68.84,54095.0,59.9306,59.9306,59.9132,59.9219,54095.0
2017-07-10 12:25:00,68.84,68.85,68.81,68.81,27651.0,59.9219,59.9306,59.8958,59.8958,27651.0
2017-07-10 12:30:00,68.81,68.82,68.8,68.81,49372.0,59.8958,59.9045,59.8871,59.8958,49372.0
2017-07-10 12:35:00,68.81,68.82,68.8,68.82,20763.0,59.8958,59.9045,59.8871,59.9045,20763.0
2017-07-10 12:40:00,68.82,68.83,68.79,68.81,14317.0,59.9045,59.9132,59.8784,59.8958,14317.0
2017-07-10 12:45:00,68.81,68.83,68.8,68.82,22698.0,59.8958,59.9132,59.8871,59.9045,22698.0
2017-07-10 12:50:00,68.82,68.83,68.81,68.82,14335.0,59.9045,59.9132,59.8958,59.9045,14335.0
2017-07-10 12:55:00,68.81,68.85,68.81,68.84,22849.0,59.8958,59.9306,59.8958,59.9219,22849.0
2017-07-10 13:00:00,68.85,68.86,68.83,68.86,31976.0,59.9306,59.9393,59.9132,59.9393,31976.0
2017-07-10 13:05:00,68.86,68.87,68.85,68.86,35725.0,59.9393,59.9481,59.9306,59.9393,35725.0
2017-07-10 13:10:00,68.86,68.87,68.81,68.82,46840.0,59.9393,59.9481,59.8958,59.9045,46840.0
2017-07-10 13:15:00,68.83,68.84,68.78,68.79,23767.0,59.9132,59.9219,59.8697,59.8784,23767.0
2017-07-10 13:20:00,68.8,68.83,68.78,68.83,18310.0,59.8871,59.9132,59.8697,59.9132,18310.0
2017-07-10 13:25:00,68.82,68.83,68.8,68.81,44323.0,59.9045,59.9132,59.8871,59.8958,44323.0
2017-07-10 13:30:00,68.81,68.83,68.8,68.82,48342.0,59.8958,59.9132,59.8871,59.9045,48342.0
2017-07-10 13:35:00,68.81,68.82,68.78,68.8,36553.0,59.8958,59.9045,59.8697,59.8871,36553.0
2017-07-10 13:40:00,68.8,68.91,68.8,68.9,33484.0,59.8871,59.9829,59.8871,59.9742,33484.0
2017-07-10 13:45:00,68.91,68.98,68.91,68.98,30951.0,59.9829,60.0438,59.9829,60.0438,30951.0
2017-07-10 13:50:00,68.99,69.02,68.98,69.01,33904.0,60.0525,60.0786,60.0438,60.0699,33904.0
2017-07-10 13:55:00,69.01,69.04,68.99,69.03,62844.0,60.0699,60.096,60.0525,60.0873,62844.0
2017-07-10 14:00:00,69.03,69.06,69.02,69.05,64577.0,60.0873,60.1134,60.0786,60.1047,64577.0
2017-07-10 14:05:00,69.05,69.09,69.03,69.09,32000.0,60.1047,60.1396,60.0873,60.1396,32000.0
2017-07-10 14:10:00,69.09,69.12,69.08,69.1,20088.0,60.1396,60.1657,60.1308,60.1483,20088.0
2017-07-10 14:15:00,69.11,69.12,69.09,69.12,41983.0,60.157,60.1657,60.1396,60.1657,41983.0
2017-07-10 14:20:00,69.12,69.16,69.12,69.13,61072.0,60.1657,60.2005,60.1657,60.1744,61072.0
2017-07-10 14:25:00,69.13,69.14,69.11,69.14,37859.0,60.1744,60.1831,60.157,60.1831,37859.0
2017-07-10 14:30:00,69.13,69.17,69.12,69.17,66328.0,60.1744,60.2092,60.1657,60.2092,66328.0
2017-07-10 14:35:00,69.17,69.18,69.15,69.17,43331.0,60.2092,60.2179,60.1918,60.2092,43331.0
2017-07-10 14:40:00,69.16,69.17,69.07,69.07,52684.0,60.2005,60.2092,60.1221,60.1221,52684.0
2017-07-10 14:45:00,69.07,69.08,68.98,68.98,77730.0,60.1221,60.1308,60.0438,60.0438,77730.0
2017-07-10 14:50:00,68.98,69.02,68.98,68.98,61565.0,60.0438,60.0786,60.0438,60.0438,61565.0
2017-07-10 14:55:00,68.97,68.99,68.96,68.97,29802.0,60.0351,60.0525,60.0264,60.0351,29802.0
2017-07-10 15:00:00,68.97,68.98,68.93,68.95,42749.0,60.0351,60.0438,60.0003,60.0177,42749.0
2017-07-10 15:05:00,68.95,68.95,68.91,68.92,40402.0,60.0177,60.0177,59.9829,59.9916,40402.0
2017-07-10 15:10:00,68.91,68.94,68.91,68.93,58641.0,59.9829,60.009,59.9829,60.0003,58641.0
2017-07-10 15:15:00,68.94,68.94,68.86,68.89,100067.0,60.009,60.009,59.9393,59.9655,100067.0
2017-07-10 15:20:00,68.88,68.9,68.87,68.88,59367.0,59.9568,59.9742,59.9481,59.9568,59367.0
2017-07-10 15:25:00,68.88,68.9,68.86,68.9,40866.0,59.9568,59.9742,59.9393,59.9742,40866.0
2017-07-10 15:30:00,68.89,68.93,68.88,68.92,157604.0,59.9655,60.0003,59.9568,59.9916,157604.0
2017-07-10 15:35:00,68.92,68.94,68.91,68.93,70905.0,59.9916,60.009,59.9829,60.0003,70905.0
2017-07-10 15:40:00,68.92,68.98,68.92,68.94,215420.0,59.9916,60.0438,59.9916,60.009,215420.0
2017-07-10 15:45:00,68.94,68.94,68.89,68.91,138130.0,60.009,60.009,59.9655,59.9829,138130.0
2017-07-10 15:50:00,68.91,68.92,68.86,68.88,78741.0,59.9829,59.9916,59.9393,59.9568,78741.0
2017-07-10 15:55:00,68.88,68.89,68.81,68.83,323818.0,59.9568,59.9655,59.8958,59.9132,323818.0
2017-07-11 09:30:00,68.86,68.86,68.71,68.72,98271.0,59.9393,59.9393,59.8088,59.8175,98271.0
2017-07-11 09:35:00,68.73,68.73,68.64,68.68,94836.0,59.8262,59.8262,59.7478,59.7827,94836.0
2017-07-11 09:40:00,68.68,68.73,68.66,68.73,56653.0,59.7827,59.8262,59.7653,59.8262,56653.0
2017-07-11 09:45:00,68.73,68.79,68.68,68.69,131729.0,59.8262,59.8784,59.7827,59.7914,131729.0
2017-07-11 09:50:00,68.7,68.74,68.67,68.73,1021819.0,59.8001,59.8349,59.774,59.8262,1021819.0
2017-07-11 09:55:00,68.72,68.79,68.72,68.75,62579.0,59.8175,59.8784,59.8175,59.8436,62579.0
2017-07-11 10:00:00,68.74,68.82,68.74,68.81,97364.0,59.8349,59.9045,59.8349,59.8958,97364.0
2017-07-11 10:05:00,68.81,68.82,68.74,68.74,82964.0,59.8958,59.9045,59.8349,59.8349,82964.0
2017-07-11 10:10:00,68.74,68.81,68.73,68.81,44467.0,59.8349,59.8958,59.8262,59.8958,44467.0
2017-07-11 10:15:00,68.8,68.85,68.79,68.81,57617.0,59.8871,59.9306,59.8784,59.8958,57617.0
2017-07-11 10:20:00,68.81,68.84,68.8,68.81,15536.0,59.8958,59.9219,59.8871,59.8958,15536.0
2017-07-11 10:25:00,68.81,68.87,68.81,68.87,21203.0,59.8958,59.9481,59.8958,59.9481,21203.0
2017-07-11 10:30:00,68.86,68.88,68.85,68.87,60896.0,59.9393,59.9568,59.9306,59.9481,60896.0
2017-07-11 10:35:00,68.87,68.89,68.85,68.88,23481.0,59.9481,59.9655,59.9306,59.9568,23481.0
2017-07-11 10:40:00,68.87,68.91,68.87,68.88,24730.0,59.9481,59.9829,59.9481,59.9568,24730.0
2017-07-11 10:45:00,68.87,68.9,68.86,68.88,14502.0,59.9481,59.9742,59.9393,59.9568,14502.0
2017-07-11 10:50:00,68.89,68.89,68.87,68.88,56538.0,59.9655,59.9655,59.9481,59.9568,56538.0
2017-07-11 10:55:00,68.89,68.91,68.88,68.9,39635.0,59.9655,59.9829,59.9568,59.9742,39635.0
2017-07-11 11:00:00,68.9,68.91,68.87,68.9,19477.0,59.9742,59.9829,59.9481,59.9742,19477.0
2017-07-11 11:05:00,68.89,68.91,68.87,68.88,16982.0,59.9655,59.9829,59.9481,59.9568,16982.0
2017-07-11 11:10:00,68.87,68.87,68.75,68.75,27709.0,59.9481,59.9481,59.8436,59.8436,27709.0
2017-07-11 11:15:00,68.76,68.77,68.7,68.71,49111.0,59.8523,59.861,59.8001,59.8088,49111.0
2017-07-11 11:20:00,68.71,68.72,68.48,68.48,161407.0,59.8088,59.8175,59.6086,59.6086,161407.0
2017-07-11 11:25:00,68.48,68.49,68.31,68.46,229394.0,59.6086,59.6173,59.4606,59.5912,229394.0
2017-07-11 11:30:00,68.46,68.56,68.43,68.54,88153.0,59.5912,59.6782,59.5651,59.6608,88153.0
2017-07-11 11:35:00,68.53,68.59,68.51,68.55,39358.0,59.6521,59.7043,59.6347,59.6695,39358.0
2017-07-11 11:40:00,68.56,68.65,68.55,68.64,52904.0,59.6782,59.7566,59.6695,59.7478,52904.0
2017-07-11 11:45:00,68.65,68.65,68.6,68.63,32144.0,59.7566,59.7566,59.713,59.7391,32144.0
2017-07-11 11:50:00,68.63,68.71,68.62,68.7,132417.0,59.7391,59.8088,59.7304,59.8001,132417.0
2017-07-11 11:55:00,68.69,68.71,68.66,68.67,24560.0,59.7914,59.8088,59.7653,59.774,24560.0
2017-07-11 12:00:00,68.67,68.71,68.67,68.69,87857.0,59.774,59.8088,59.774,59.7914,87857.0
2017-07-11 12:05:00,68.69,68.7,68.65,68.69,27069.0,59.7914,59.8001,59.7566,59.7914,27069.0
2017-07-11 12:10:00,68.68,68.71,68.68,68.7,5112.0,59.7827,59.8088,59.7827,59.8001,5112.0
2017-07-11 12:15:00,68.7,68.7,68.63,68.65,23539.0,59.8001,59.8001,59.7391,59.7566,23539.0
2017-07-11 12:20:00,68.65,68.66,68.62,68.65,34940.0,59.7566,59.7653,59.7304,59.7566,34940.0
2017-07-11 12:25:00,68.65,68.69,68.63,68.68,20242.0,59.7566,59.7914,59.7391,59.7827,20242.0
2017-07-11 12:30:00,68.68,68.69,68.66,68.66,16942.0,59.7827,59.7914,59.7653,59.7653,16942.0
2017-07-11 12:35:00,68.66,68.7,68.66,68.67,7523.0,59.7653,59.8001,59.7653,59.774,7523.0
2017-07-11 12:40:00,68.67,68.71,68.66,68.71,18778.0,59.774,59.8088,59.7653,59.8088,18778.0
2017-07-11 12:45:00,68.71,68.74,68.71,68.72,25110.0,59.8088,59.8349,59.8088,59.8175,25110.0
2017-07-11 12:50:00,68.72,68.74,68.72,68.73,17250.0,59.8175,59.8349,59.8175,59.8262,17250.0
2017-07-11 12:55:00,68.73,68.74,68.7,68.7,25093.0,59.8262,59.8349,59.8001,59.8001,25093.0
2017-07-11 13:00:00,68.7,68.73,68.68,68.68,23615.0,59.8001,59.8262,59.7827,59.7827,23615.0
2017-07-11 13:05:00,68.69,68.72,68.68,68.7,18651.0,59.7914,59.8175,59.7827,59.8001,18651.0
2017-07-11 13:10:00,68.71,68.73,68.67,68.68,25949.0,59.8088,59.8262,59.774,59.7827,25949.0
2017-07-11 13:15:00,68.69,68.72,68.69,68.71,15423.0,59.7914,59.8175,59.7914,59.8088,15423.0
2017-07-11 13:20:00,68.71,68.72,68.69,68.71,11421.0,59.8088,59.8175,59.7914,59.8088,11421.0
2017-07-11 13:25:00,68.71,68.71,68.67,68.67,42159.0,59.8088,59.8088,59.774,59.774,42159.0
2017-07-11 13:30:00,68.68,68.69,68.67,68.68,27866.0,59.7827,59.7914,59.774,59.7827,27866.0
2017-07-11 13:35:00,68.69,68.73,68.68,68.71,27844.0,59.7914,59.8262,59.7827,59.8088,27844.0
2017-07-11 13:40:00,68.72,68.84,68.71,68.83,42849.0,59.8175,59.9219,59.8088,59.9132,42849.0
2017-07-11 13:45:00,68.82,68.84,68.81,68.83,90007.0,59.9045,59.9219,59.8958,59.9132,90007.0
2017-07-11 13:50:00,68.83,68.85,68.82,68.83,32204.0,59.9132,59.9306,59.9045,59.9132,32204.0
2017-07-11 13:55:00,68.84,68.85,68.82,68.84,22575.0,59.9219,59.9306,59.9045,59.9219,22575.0
2017-07-11 14:00:00,68.84,68.89,68.83,68.84,37050.0,59.9219,59.9655,59.9132,59.9219,37050.0
2017-07-11 14:05:00,68.84,68.85,68.82,68.83,34524.0,59.9219,59.9306,59.9045,59.9132,34524.0
2017-07-11 14:10:00,68.84,68.86,68.83,68.86,53825.0,59.9219,59.9393,59.9132,59.9393,53825.0
2017-07-11 14:15:00,68.85,68.85,68.81,68.81,45670.0,59.9306,59.9306,59.8958,59.8958,45670.0
2017-07-11 14:20:00,68.81,68.85,68.81,68.83,32816.0,59.8958,59.9306,59.8958,59.9132,32816.0
2017-07-11 14:25:00,68.83,68.85,68.83,68.84,11792.0,59.9132,59.9306,59.9132,59.9219,11792.0
2017-07-11 14:30:00,68.85,68.87,68.84,68.85,15646.0,59.9306,59.9481,59.9219,59.9306,15646.0
2017-07-11 14:35:00,68.85,68.86,68.82,68.82,15753.0,59.9306,59.9393,59.9045,59.9045,15753.0
2017-07-11 14:40:00,68.82,68.85,68.8,68.84,38575.0,59.9045,59.9306,59.8871,59.9219,38575.0
2017-07-11 14:45:00,68.84,68.84,68.79,68.79,29897.0,59.9219,59.9219,59.8784,59.8784,29897.0
2017-07-11 14:50:00,68.78,68.78,68.76,68.78,31614.0,59.8697,59.8697,59.8523,59.8697,31614.0
2017-07-11 14:55:00,68.78,68.79,68.75,68.79,64333.0,59.8697,59.8784,59.8436,59.8784,64333.0
2017-07-11 15:00:00,68.79,68.8,68.75,68.75,66782.0,59.8784,59.8871,59.8436,59.8436,66782.0
2017-07-11 15:05:00,68.75,68.8,68.74,68.8,60848.0,59.8436,59.8871,59.8349,59.8871,60848.0
2017-07-11 15:10:00,68.8,68.85,68.79,68.84,59583.0,59.8871,59.9306,59.8784,59.9219,59583.0
2017-07-11 15:15:00,68.84,68.84,68.81,68.82,33725.0,59.9219,59.9219,59.8958,59.9045,33725.0
2017-07-11 15:20:00,68.82,68.84,68.82,68.84,123659.0,59.9045,59.9219,59.9045,59.9219,123659.0
2017-07-11 15:25:00,68.84,68.85,68.82,68.83,30406.0,59.9219,59.9306,59.9045,59.9132,30406.0
2017-07-11 15:30:00,68.83,68.9,68.83,68.87,78641.0,59.9132,59.9742,59.9132,59.9481,78641.0
2017-07-11 15:35:00,68.87,68.88,68.85,68.86,53021.0,59.9481,59.9568,59.9306,59.9393,53021.0
2017-07-11 15:40:00,68.85,68.87,68.84,68.86,52164.0,59.9306,59.9481,59.9219,59.9393,52164.0
2017-07-11 15:45:00,68.85,68.86,68.79,68.8,87299.0,59.9306,59.9393,59.8784,59.8871,87299.0
2017-07-11 15:50:00,68.79,68.81,68.78,68.81,151697.0,59.8784,59.8958,59.8697,59.8958,151697.0
2017-07-11 15:55:00,68.81,68.83,68.78,68.8,484995.0,59.8958,59.9132,59.8697,59.8871,484995.0
2017-07-12 09:30:00,69.12,69.34,69.12,69.33,304284.0,60.1657,60.3572,60.1657,60.3485,304284.0
2017-07-12 09:35:00,69.33,69.44,69.33,69.44,87823.0,60.3485,60.4442,60.3485,60.4442,87823.0
2017-07-12 09:40:00,69.44,69.5,69.39,69.4,140765.0,60.4442,60.4964,60.4007,60.4094,140765.0
2017-07-12 09:45:00,69.4,69.42,69.35,69.41,180504.0,60.4094,60.4268,60.3659,60.4181,180504.0
2017-07-12 09:50:00,69.41,69.46,69.35,69.38,90414.0,60.4181,60.4616,60.3659,60.392,90414.0
2017-07-12 09:55:00,69.39,69.41,69.33,69.36,107374.0,60.4007,60.4181,60.3485,60.3746,107374.0
2017-07-12 10:00:00,69.36,69.38,69.28,69.29,123575.0,60.3746,60.392,60.3049,60.3136,123575.0
2017-07-12 10:05:00,69.29,69.39,69.29,69.34,105385.0,60.3136,60.4007,60.3136,60.3572,105385.0
2017-07-12 10:10:00,69.34,69.35,69.32,69.35,36675.0,60.3572,60.3659,60.3398,60.3659,36675.0
2017-07-12 10:15:00,69.35,69.41,69.34,69.38,92879.0,60.3659,60.4181,60.3572,60.392,92879.0
2017-07-12 10:20:00,69.38,69.43,69.38,69.38,65161.0,60.392,60.4355,60.392,60.392,65161.0
2017-07-12 10:25:00,69.38,69.44,69.37,69.41,64622.0,60.392,60.4442,60.3833,60.4181,64622.0
2017-07-12 10:30:00,69.41,69.44,69.36,69.36,134759.0,60.4181,60.4442,60.3746,60.3746,134759.0
2017-07-12 10:35:00,69.36,69.38,69.34,69.36,32794.0,60.3746,60.392,60.3572,60.3746,32794.0
2017-07-12 10:40:00,69.35,69.35,69.28,69.32,37187.0,60.3659,60.3659,60.3049,60.3398,37187.0
2017-07-12 10:45:00,69.31,69.35,69.3,69.34,20912.0,60.331,60.3659,60.3223,60.3572,20912.0
2017-07-12 10:50:00,69.34,69.37,69.29,69.33,79325.0,60.3572,60.3833,60.3136,60.3485,79325.0
2017-07-12 10:55:00,69.33,69.35,69.3,69.3,60550.0,60.3485,60.3659,60.3223,60.3223,60550.0
2017-07-12 11:00:00,69.3,69.3,69.25,69.28,54383.0,60.3223,60.3223,60.2788,60.3049,54383.0
2017-07-12 11:05:00,69.28,69.29,69.22,69.23,90284.0,60.3049,60.3136,60.2527,60.2614,90284.0
2017-07-12 11:10:00,69.23,69.3,69.23,69.28,67330.0,60.2614,60.3223,60.2614,60.3049,67330.0
2017-07-12 11:15:00,69.28,69.29,69.25,69.29,49699.0,60.3049,60.3136,60.2788,60.3136,49699.0
2017-07-12 11:20:00,69.28,69.29,69.23,69.25,63306.0,60.3049,60.3136,60.2614,60.2788,63306.0
2017-07-12 11:25:00,69.25,69.27,69.21,69.24,59302.0,60.2788,60.2962,60.244,60.2701,59302.0
2017-07-12 11:30:00,69.24,69.24,69.18,69.19,30734.0,60.2701,60.2701,60.2179,60.2266,30734.0
2017-07-12 11:35:00,69.19,69.21,69.18,69.18,34346.0,60.2266,60.244,60.2179,60.2179,34346.0
2017-07-12 11:40:00,69.17,69.19,69.15,69.17,33437.0,60.2092,60.2266,60.1918,60.2092,33437.0
2017-07-12 11:45:00,69.18,69.19,69.16,69.18,25527.0,60.2179,60.2266,60.2005,60.2179,25527.0
2017-07-12 11:50:00,69.17,69.18,69.15,69.17,79882.0,60.2092,60.2179,60.1918,60.2092,79882.0
2017-07-12 11:55:00,69.17,69.19,69.17,69.17,41538.0,60.2092,60.2266,60.2092,60.2092,41538.0
2017-07-12 12:00:00,69.18,69.2,69.17,69.2,25020.0,60.2179,60.2353,60.2092,60.2353,25020.0
2017-07-12 12:05:00,69.19,69.22,69.19,69.21,30538.0,60.2266,60.2527,60.2266,60.244,30538.0
2017-07-12 12:10:00,69.21,69.22,69.11,69.11,96354.0,60.244,60.2527,60.157,60.157,96354.0
2017-07-12 12:15:00,69.11,69.15,69.1,69.15,22130.0,60.157,60.1918,60.1483,60.1918,22130.0
2017-07-12 12:20:00,69.15,69.17,69.14,69.17,10974.0,60.1918,60.2092,60.1831,60.2092,10974.0
2017-07-12 12:25:00,69.16,69.19,69.16,69.17,40601.0,60.2005,60.2266,60.2005,60.2092,40601.0
2017-07-12 12:30:00,69.18,69.21,69.17,69.2,17084.0,60.2179,60.244,60.2092,60.2353,17084.0
2017-07-12 12:35:00,69.2,69.22,69.19,69.22,13559.0,60.2353,60.2527,60.2266,60.2527,13559.0
2017-07-12 12:40:00,69.22,69.23,69.2,69.2,21920.0,60.2527,60.2614,60.2353,60.2353,21920.0
2017-07-12 12:45:00,69.2,69.22,69.16,69.18,14361.0,60.2353,60.2527,60.2005,60.2179,14361.0
2017-07-12 12:50:00,69.18,69.2,69.17,69.17,31144.0,60.2179,60.2353,60.2092,60.2092,31144.0
2017-07-12 12:55:00,69.17,69.22,69.16,69.22,40309.0,60.2092,60.2527,60.2005,60.2527,40309.0
2017-07-12 13:00:00,69.23,69.24,69.21,69.21,36230.0,60.2614,60.2701,60.244,60.244,36230.0
2017-07-12 13:05:00,69.22,69.22,69.18,69.19,55497.0,60.2527,60.2527,60.2179,60.2266,55497.0
2017-07-12 13:10:00,69.19,69.2,69.17,69.19,26521.0,60.2266,60.2353,60.2092,60.2266,26521.0
2017-07-12 13:15:00,69.19,69.21,69.18,69.21,22657.0,60.2266,60.244,60.2179,60.244,22657.0
2017-07-12 13:20:00,69.2,69.21,69.18,69.18,12778.0,60.2353,60.244,60.2179,60.2179,12778.0
2017-07-12 13:25:00,69.18,69.2,69.17,69.19,9587.0,60.2179,60.2353,60.2092,60.2266,9587.0
2017-07-12 13:30:00,69.18,69.21,69.17,69.2,13079.0,60.2179,60.244,60.2092,60.2353,13079.0
2017-07-12 13:35:00,69.2,69.21,69.19,69.19,20223.0,60.2353,60.244,60.2266,60.2266,20223.0
2017-07-12 13:40:00,69.19,69.21,69.18,69.21,13528.0,60.2266,60.244,60.2179,60.244,13528.0
2017-07-12 13:45:00,69.21,69.23,69.2,69.22,9064.0,60.244,60.2614,60.2353,60.2527,9064.0
2017-07-12 13:50:00,69.22,69.25,69.22,69.25,37428.0,60.2527,60.2788,60.2527,60.2788,37428.0
2017-07-12 13:55:00,69.25,69.28,69.24,69.28,20629.0,60.2788,60.3049,60.2701,60.3049,20629.0
2017-07-12 14:00:00,69.28,69.29,69.24,69.24,22685.0,60.3049,60.3136,60.2701,60.2701,22685.0
2017-07-12 14:05:00,69.23,69.26,69.23,69.25,27273.0,60.2614,60.2875,60.2614,60.2788,27273.0
2017-07-12 14:10:00,69.25,69.26,69.24,69.25,11962.0,60.2788,60.2875,60.2701,60.2788,11962.0
2017-07-12 14:15:00,69.25,69.32,69.25,69.29,38513.0,60.2788,60.3398,60.2788,60.3136,38513.0
2017-07-12 14:20:00,69.29,69.3,69.28,69.29,9105.0,60.3136,60.3223,60.3049,60.3136,9105.0
2017-07-12 14:25:00,69.29,69.3,69.28,69.29,12415.0,60.3136,60.3223,60.3049,60.3136,12415.0
2017-07-12 14:30:00,69.29,69.3,69.26,69.27,6628.0,60.3136,60.3223,60.2875,60.2962,6628.0
2017-07-12 14:35:00,69.26,69.26,69.24,69.25,37618.0,60.2875,60.2875,60.2701,60.2788,37618.0
2017-07-12 14:40:00,69.25,69.25,69.23,69.23,19702.0,60.2788,60.2788,60.2614,60.2614,19702.0
2017-07-12 14:45:00,69.23,69.26,69.23,69.25,23100.0,60.2614,60.2875,60.2614,60.2788,23100.0
2017-07-12 14:50:00,69.26,69.3,69.26,69.3,18342.0,60.2875,60.3223,60.2875,60.3223,18342.0
2017-07-12 14:55:00,69.29,69.31,69.27,69.29,29223.0,60.3136,60.331,60.2962,60.3136,29223.0
2017-07-12 15:00:00,69.29,69.29,69.26,69.28,17671.0,60.3136,60.3136,60.2875,60.3049,17671.0
2017-07-12 15:05:00,69.29,69.31,69.27,69.29,13070.0,60.3136,60.331,60.2962,60.3136,13070.0
2017-07-12 15:10:00,69.29,69.3,69.25,69.3,50414.0,60.3136,60.3223,60.2788,60.3223,50414.0
2017-07-12 15:15:00,69.29,69.3,69.26,69.28,18739.0,60.3136,60.3223,60.2875,60.3049,18739.0
2017-07-12 15:20:00,69.29,69.3,69.28,69.28,49940.0,60.3136,60.3223,60.3049,60.3049,49940.0
2017-07-12 15:25:00,69.28,69.29,69.25,69.26,38116.0,60.3049,60.3136,60.2788,60.2875,38116.0
2017-07-12 15:30:00,69.26,69.27,69.21,69.22,63711.0,60.2875,60.2962,60.244,60.2527,63711.0
2017-07-12 15:35:00,69.22,69.26,69.22,69.23,48282.0,60.2527,60.2875,60.2527,60.2614,48282.0
2017-07-12 15:40:00,69.23,69.23,69.18,69.21,249331.0,60.2614,60.2614,60.2179,60.244,249331.0
2017-07-12 15:45:00,69.21,69.25,69.2,69.22,71955.0,60.244,60.2788,60.2353,60.2527,71955.0
2017-07-12 15:50:00,69.22,69.23,69.18,69.2,130460.0,60.2527,60.2614,60.2179,60.2353,130460.0
2017-07-12 15:55:00,69.19,69.21,69.14,69.17,386058.0,60.2266,60.244,60.1831,60.2092,386058.0
2017-07-13 09:30:00,69.25,69.4,69.06,69.07,176885.0,60.2788,60.4094,60.1134,60.1221,176885.0
2017-07-13 09:35:00,69.06,69.21,69.05,69.16,134822.0,60.1134,60.244,60.1047,60.2005,134822.0
2017-07-13 09:40:00,69.17,69.19,69.13,69.14,107807.0,60.2092,60.2266,60.1744,60.1831,107807.0
2017-07-13 09:45:00,69.14,69.2,69.1,69.18,125301.0,60.1831,60.2353,60.1483,60.2179,125301.0
2017-07-13 09:50:00,69.17,69.25,69.16,69.25,29981.0,60.2092,60.2788,60.2005,60.2788,29981.0
2017-07-13 09:55:00,69.25,69.26,69.21,69.21,156823.0,60.2788,60.2875,60.244,60.244,156823.0
2017-07-13 10:00:00,69.2,69.21,69.16,69.21,90791.0,60.2353,60.244,60.2005,60.244,90791.0
2017-07-13 10:05:00,69.21,69.21,69.15,69.2,41574.0,60.244,60.244,60.1918,60.2353,41574.0
2017-07-13 10:10:00,69.2,69.21,69.11,69.11,25998.0,60.2353,60.244,60.157,60.157,25998.0
2017-07-13 10:15:00,69.11,69.11,69.05,69.08,103148.0,60.157,60.157,60.1047,60.1308,103148.0
2017-07-13 10:20:00,69.07,69.09,69.03,69.05,55334.0,60.1221,60.1396,60.0873,60.1047,55334.0
2017-07-13 10:25:00,69.04,69.07,68.98,68.99,63560.0,60.096,60.1221,60.0438,60.0525,63560.0
2017-07-13 10:30:00,68.99,69.04,68.97,69.02,49855.0,60.0525,60.096,60.0351,60.0786,49855.0
2017-07-13 10:35:00,69.02,69.04,68.98,69.0,41425.0,60.0786,60.096,60.0438,60.0612,41425.0
2017-07-13 10:40:00,69.0,69.08,68.99,69.07,28521.0,60.0612,60.1308,60.0525,60.1221,28521.0
2017-07-13 10:45:00,69.06,69.11,69.05,69.06,75846.0,60.1134,60.157,60.1047,60.1134,75846.0
2017-07-13 10:50:00,69.06,69.11,69.05,69.1,37245.0,60.1134,60.157,60.1047,60.1483,37245.0
2017-07-13 10:55:00,69.1,69.13,69.08,69.09,183334.0,60.1483,60.1744,60.1308,60.1396,183334.0
2017-07-13 11:00:00,69.09,69.17,69.09,69.17,86357.0,60.1396,60.2092,60.1396,60.2092,86357.0
2017-07-13 11:05:00,69.18,69.21,69.14,69.16,66892.0,60.2179,60.244,60.1831,60.2005,66892.0
2017-07-13 11:10:00,69.14,69.18,69.13,69.18,17037.0,60.1831,60.2179,60.1744,60.2179,17037.0
2017-07-13 11:15:00,69.17,69.18,69.14,69.17,15644.0,60.2092,60.2179,60.1831,60.2092,15644.0
2017-07-13 11:20:00,69.17,69.17,69.15,69.16,17435.0,60.2092,60.2092,60.1918,60.2005,17435.0
2017-07-13 11:25:00,69.16,69.19,69.16,69.17,85345.0,60.2005,60.2266,60.2005,60.2092,85345.0
2017-07-13 11:30:00,69.17,69.2,69.15,69.2,34655.0,60.2092,60.2353,60.1918,60.2353,34655.0
2017-07-13 11:35:00,69.19,69.19,69.13,69.13,41392.0,60.2266,60.2266,60.1744,60.1744,41392.0
2017-07-13 11:40:00,69.12,69.13,69.1,69.11,16398.0,60.1657,60.1744,60.1483,60.157,16398.0
2017-07-13 11:45:00,69.11,69.13,69.08,69.13,40256.0,60.157,60.1744,60.1308,60.1744,40256.0
2017-07-13 11:50:00,69.13,69.16,69.12,69.15,39557.0,60.1744,60.2005,60.1657,60.1918,39557.0
2017-07-13 11:55:00,69.16,69.18,69.15,69.16,13356.0,60.2005,60.2179,60.1918,60.2005,13356.0
2017-07-13 12:00:00,69.16,69.16,69.13,69.14,9337.0,60.2005,60.2005,60.1744,60.1831,9337.0
2017-07-13 12:05:00,69.14,69.14,69.12,69.13,35587.0,60.1831,60.1831,60.1657,60.1744,35587.0
2017-07-13 12:10:00,69.13,69.15,69.13,69.14,9720.0,60.1744,60.1918,60.1744,60.1831,9720.0
2017-07-13 12:15:00,69.13,69.16,69.13,69.13,7671.0,60.1744,60.2005,60.1744,60.1744,7671.0
2017-07-13 12:20:00,69.14,69.17,69.14,69.16,15772.0,60.1831,60.2092,60.1831,60.2005,15772.0
2017-07-13 12:25:00,69.16,69.17,69.15,69.16,12765.0,60.2005,60.2092,60.1918,60.2005,12765.0
2017-07-13 12:30:00,69.16,69.16,69.13,69.14,36818.0,60.2005,60.2005,60.1744,60.1831,36818.0
2017-07-13 12:35:00,69.15,69.16,69.14,69.15,18161.0,60.1918,60.2005,60.1831,60.1918,18161.0
2017-07-13 12:40:00,69.15,69.15,69.14,69.14,5476.0,60.1918,60.1918,60.1831,60.1831,5476.0
2017-07-13 12:45:00,69.13,69.16,69.12,69.16,8098.0,60.1744,60.2005,60.1657,60.2005,8098.0
2017-07-13 12:50:00,69.15,69.15,69.14,69.15,23310.0,60.1918,60.1918,60.1831,60.1918,23310.0
2017-07-13 12:55:00,69.15,69.16,69.13,69.14,27611.0,60.1918,60.2005,60.1744,60.1831,27611.0
2017-07-13 13:00:00,69.14,69.16,69.12,69.13,15130.0,60.1831,60.2005,60.1657,60.1744,15130.0
2017-07-13 13:05:00,69.13,69.13,69.1,69.11,69725.0,60.1744,60.1744,60.1483,60.157,69725.0
2017-07-13 13:10:00,69.11,69.12,69.09,69.11,19477.0,60.157,60.1657,60.1396,60.157,19477.0
2017-07-13 13:15:00,69.11,69.11,69.09,69.11,9950.0,60.157,60.157,60.1396,60.157,9950.0
2017-07-13 13:20:00,69.11,69.12,69.09,69.11,11392.0,60.157,60.1657,60.1396,60.157,11392.0
2017-07-13 13:25:00,69.11,69.13,69.09,69.1,27735.0,60.157,60.1744,60.1396,60.1483,27735.0
2017-07-13 13:30:00,69.1,69.12,69.09,69.09,9372.0,60.1483,60.1657,60.1396,60.1396,9372.0
2017-07-13 13:35:00,69.1,69.11,69.08,69.1,29386.0,60.1483,60.157,60.1308,60.1483,29386.0
2017-07-13 13:40:00,69.11,69.12,69.1,69.1,7222.0,60.157,60.1657,60.1483,60.1483,7222.0
2017-07-13 13:45:00,69.1,69.11,69.07,69.08,25459.0,60.1483,60.157,60.1221,60.1308,25459.0
2017-07-13 13:50:00,69.08,69.12,69.08,69.12,13198.0,60.1308,60.1657,60.1308,60.1657,13198.0
2017-07-13 13:55:00,69.12,69.15,69.11,69.14,75447.0,60.1657,60.1918,60.157,60.1831,75447.0
2017-07-13 14:00:00,69.14,69.16,69.12,69.16,48543.0,60.1831,60.2005,60.1657,60.2005,48543.0
2017-07-13 14:05:00,69.15,69.16,69.12,69.16,16612.0,60.1918,60.2005,60.1657,60.2005,16612.0
2017-07-13 14:10:00,69.16,69.16,69.11,69.13,17797.0,60.2005,60.2005,60.157,60.1744,17797.0
2017-07-13 14:15:00,69.12,69.14,69.1,69.13,15729.0,60.1657,60.1831,60.1483,60.1744,15729.0
2017-07-13 14:20:00,69.13,69.14,69.1,69.13,20628.0,60.1744,60.1831,60.1483,60.1744,20628.0
2017-07-13 14:25:00,69.14,69.15,69.11,69.11,19097.0,60.1831,60.1918,60.157,60.157,19097.0
2017-07-13 14:30:00,69.11,69.13,69.1,69.13,12409.0,60.157,60.1744,60.1483,60.1744,12409.0
2017-07-13 14:35:00,69.13,69.15,69.13,69.14,23943.0,60.1744,60.1918,60.1744,60.1831,23943.0
2017-07-13 14:40:00,69.14,69.14,69.09,69.1,23784.0,60.1831,60.1831,60.1396,60.1483,23784.0
2017-07-13 14:45:00,69.09,69.12,69.09,69.1,23004.0,60.1396,60.1657,60.1396,60.1483,23004.0
2017-07-13 14:50:00,69.11,69.11,69.08,69.09,21255.0,60.157,60.157,60.1308,60.1396,21255.0
2017-07-13 14:55:00,69.1,69.12,69.09,69.12,41212.0,60.1483,60.1657,60.1396,60.1657,41212.0
2017-07-13 15:00:00,69.12,69.12,69.09,69.09,32684.0,60.1657,60.1657,60.1396,60.1396,32684.0
2017-07-13 15:05:00,69.09,69.1,69.06,69.08,36004.0,60.1396,60.1483,60.1134,60.1308,36004.0
2017-07-13 15:10:00,69.08,69.11,69.08,69.1,15746.0,60.1308,60.157,60.1308,60.1483,15746.0
2017-07-13 15:15:00,69.09,69.1,69.06,69.06,17433.0,60.1396,60.1483,60.1134,60.1134,17433.0
2017-07-13 15:20:00,69.06,69.07,69.03,69.06,33376.0,60.1134,60.1221,60.0873,60.1134,33376.0
2017-07-13 15:25:00,69.06,69.08,69.04,69.06,56669.0,60.1134,60.1308,60.096,60.1134,56669.0
2017-07-13 15:30:00,69.07,69.09,69.04,69.08,38778.0,60.1221,60.1396,60.096,60.1308,38778.0
2017-07-13 15:35:00,69.08,69.1,69.07,69.08,50340.0,60.1308,60.1483,60.1221,60.1308,50340.0
2017-07-13 15:40:00,69.08,69.12,69.08,69.12,103584.0,60.1308,60.1657,60.1308,60.1657,103584.0
2017-07-13 15:45:00,69.12,69.15,69.11,69.13,105252.0,60.1657,60.1918,60.157,60.1744,105252.0
2017-07-13 15:50:00,69.14,69.15,69.11,69.14,72348.0,60.1831,60.1918,60.157,60.1831,72348.0
2017-07-13 15:55:00,69.13,69.14,69.09,69.12,315849.0,60.1744,60.1831,60.1396,60.1657,315849.0
2017-07-14 09:30:00,69.24,69.29,69.11,69.2,173455.0,60.2701,60.3136,60.157,60.2353,173455.0
2017-07-14 09:35:00,69.2,69.26,69.19,69.26,132987.0,60.2353,60.2875,60.2266,60.2875,132987.0
2017-07-14 09:40:00,69.27,69.31,69.26,69.27,78197.0,60.2962,60.331,60.2875,60.2962,78197.0
2017-07-14 09:45:00,69.27,69.31,69.25,69.29,102539.0,60.2962,60.331,60.2788,60.3136,102539.0
2017-07-14 09:50:00,69.28,69.31,69.26,69.26,40405.0,60.3049,60.331,60.2875,60.2875,40405.0
2017-07-14 09:55:00,69.26,69.27,69.2,69.21,39103.0,60.2875,60.2962,60.2353,60.244,39103.0
2017-07-14 10:00:00,69.21,69.24,69.16,69.23,87119.0,60.244,60.2701,60.2005,60.2614,87119.0
2017-07-14 10:05:00,69.23,69.27,69.2,69.26,35637.0,60.2614,60.2962,60.2353,60.2875,35637.0
2017-07-14 10:10:00,69.25,69.28,69.25,69.27,7944.0,60.2788,60.3049,60.2788,60.2962,7944.0
2017-07-14 10:15:00,69.26,69.3,69.26,69.28,28914.0,60.2875,60.3223,60.2875,60.3049,28914.0
2017-07-14 10:20:00,69.28,69.34,69.27,69.31,17020.0,60.3049,60.3572,60.2962,60.331,17020.0
2017-07-14 10:25:00,69.3,69.31,69.27,69.28,78043.0,60.3223,60.331,60.2962,60.3049,78043.0
2017-07-14 10:30:00,69.29,69.32,69.29,69.32,12420.0,60.3136,60.3398,60.3136,60.3398,12420.0
2017-07-14 10:35:00,69.32,69.33,69.29,69.32,21572.0,60.3398,60.3485,60.3136,60.3398,21572.0
2017-07-14 10:40:00,69.32,69.35,69.3,69.3,33170.0,60.3398,60.3659,60.3223,60.3223,33170.0
2017-07-14 10:45:00,69.31,69.36,69.3,69.35,64200.0,60.331,60.3746,60.3223,60.3659,64200.0
2017-07-14 10:50:00,69.36,69.36,69.32,69.32,17607.0,60.3746,60.3746,60.3398,60.3398,17607.0
2017-07-14 10:55:00,69.33,69.34,69.31,69.31,19758.0,60.3485,60.3572,60.331,60.331,19758.0
2017-07-14 11:00:00,69.31,69.31,69.27,69.27,81213.0,60.331,60.331,60.2962,60.2962,81213.0
2017-07-14 11:05:00,69.26,69.28,69.25,69.26,44002.0,60.2875,60.3049,60.2788,60.2875,44002.0
2017-07-14 11:10:00,69.26,69.29,69.25,69.27,32905.0,60.2875,60.3136,60.2788,60.2962,32905.0
2017-07-14 11:15:00,69.28,69.3,69.24,69.26,43642.0,60.3049,60.3223,60.2701,60.2875,43642.0
2017-07-14 11:20:00,69.26,69.28,69.25,69.28,19022.0,60.2875,60.3049,60.2788,60.3049,19022.0
2017-07-14 11:25:00,69.28,69.29,69.25,69.26,31065.0,60.3049,60.3136,60.2788,60.2875,31065.0
2017-07-14 11:30:00,69.26,69.3,69.26,69.28,34268.0,60.2875,60.3223,60.2875,60.3049,34268.0
2017-07-14 11:35:00,69.29,69.32,69.29,69.31,62754.0,60.3136,60.3398,60.3136,60.331,62754.0
2017-07-14 11:40:00,69.3,69.33,69.29,69.32,134898.0,60.3223,60.3485,60.3136,60.3398,134898.0
2017-07-14 11:45:00,69.32,69.34,69.31,69.33,15217.0,60.3398,60.3572,60.331,60.3485,15217.0
2017-07-14 11:50:00,69.32,69.33,69.3,69.31,11436.0,60.3398,60.3485,60.3223,60.331,11436.0
2017-07-14 11:55:00,69.3,69.31,69.29,69.31,35648.0,60.3223,60.331,60.3136,60.331,35648.0
2017-07-14 12:00:00,69.31,69.34,69.31,69.34,19593.0,60.331,60.3572,60.331,60.3572,19593.0
2017-07-14 12:05:00,69.34,69.34,69.3,69.31,8940.0,60.3572,60.3572,60.3223,60.331,8940.0
2017-07-14 12:10:00,69.31,69.31,69.29,69.3,87369.0,60.331,60.331,60.3136,60.3223,87369.0
2017-07-14 12:15:00,69.3,69.31,69.28,69.29,54548.0,60.3223,60.331,60.3049,60.3136,54548.0
2017-07-14 12:20:00,69.3,69.3,69.27,69.29,42257.0,60.3223,60.3223,60.2962,60.3136,42257.0
2017-07-14 12:25:00,69.29,69.33,69.29,69.33,27655.0,60.3136,60.3485,60.3136,60.3485,27655.0
2017-07-14 12:30:00,69.34,69.35,69.33,69.35,76285.0,60.3572,60.3659,60.3485,60.3659,76285.0
2017-07-14 12:35:00,69.35,69.4,69.34,69.39,126763.0,60.3659,60.4094,60.3572,60.4007,126763.0
2017-07-14 12:40:00,69.39,69.39,69.37,69.38,34447.0,60.4007,60.4007,60.3833,60.392,34447.0
2017-07-14 12:45:00,69.38,69.39,69.38,69.38,17088.0,60.392,60.4007,60.392,60.392,17088.0
2017-07-14 12:50:00,69.39,69.42,69.36,69.42,118124.0,60.4007,60.4268,60.3746,60.4268,118124.0
2017-07-14 12:55:00,69.42,69.43,69.39,69.39,18363.0,60.4268,60.4355,60.4007,60.4007,18363.0
2017-07-14 13:00:00,69.39,69.4,69.38,69.4,14806.0,60.4007,60.4094,60.392,60.4094,14806.0
2017-07-14 13:05:00,69.39,69.42,69.39,69.4,16276.0,60.4007,60.4268,60.4007,60.4094,16276.0
2017-07-14 13:10:00,69.39,69.4,69.38,69.39,20330.0,60.4007,60.4094,60.392,60.4007,20330.0
2017-07-14 13:15:00,69.38,69.41,69.38,69.4,8874.0,60.392,60.4181,60.392,60.4094,8874.0
2017-07-14 13:20:00,69.4,69.44,69.4,69.42,132019.0,60.4094,60.4442,60.4094,60.4268,132019.0
2017-07-14 13:25:00,69.42,69.44,69.42,69.44,41236.0,60.4268,60.4442,60.4268,60.4442,41236.0
2017-07-14 13:30:00,69.44,69.44,69.4,69.42,126813.0,60.4442,60.4442,60.4094,60.4268,126813.0
2017-07-14 13:35:00,69.42,69.43,69.41,69.42,43846.0,60.4268,60.4355,60.4181,60.4268,43846.0
2017-07-14 13:40:00,69.42,69.43,69.42,69.42,15220.0,60.4268,60.4355,60.4268,60.4268,15220.0
2017-07-14 13:45:00,69.41,69.44,69.4,69.43,16829.0,60.4181,60.4442,60.4094,60.4355,16829.0
2017-07-14 13:50:00,69.43,69.44,69.41,69.43,26470.0,60.4355,60.4442,60.4181,60.4355,26470.0
2017-07-14 13:55:00,69.44,69.45,69.43,69.44,15191.0,60.4442,60.4529,60.4355,60.4442,15191.0
2017-07-14 14:00:00,69.44,69.45,69.43,69.44,9943.0,60.4442,60.4529,60.4355,60.4442,9943.0
2017-07-14 14:05:00,69.44,69.46,69.43,69.46,36716.0,60.4442,60.4616,60.4355,60.4616,36716.0
2017-07-14 14:10:00,69.45,69.47,69.45,69.47,76295.0,60.4529,60.4703,60.4529,60.4703,76295.0
2017-07-14 14:15:00,69.47,69.48,69.45,69.47,134930.0,60.4703,60.479,60.4529,60.4703,134930.0
2017-07-14 14:20:00,69.48,69.48,69.46,69.47,122298.0,60.479,60.479,60.4616,60.4703,122298.0
2017-07-14 14:25:00,69.47,69.48,69.45,69.48,43018.0,60.4703,60.479,60.4529,60.479,43018.0
2017-07-14 14:30:00,69.48,69.5,69.47,69.48,14137.0,60.479,60.4964,60.4703,60.479,14137.0
2017-07-14 14:35:00,69.48,69.5,69.48,69.49,22142.0,60.479,60.4964,60.479,60.4877,22142.0
2017-07-14 14:40:00,69.49,69.49,69.46,69.48,25524.0,60.4877,60.4877,60.4616,60.479,25524.0
2017-07-14 14:45:00,69.48,69.48,69.45,69.45,112057.0,60.479,60.479,60.4529,60.4529,112057.0
2017-07-14 14:50:00,69.45,69.46,69.44,69.45,13098.0,60.4529,60.4616,60.4442,60.4529,13098.0
2017-07-14 14:55:00,69.45,69.46,69.43,69.44,47486.0,60.4529,60.4616,60.4355,60.4442,47486.0
2017-07-14 15:00:00,69.44,69.46,69.44,69.45,29097.0,60.4442,60.4616,60.4442,60.4529,29097.0
2017-07-14 15:05:00,69.45,69.47,69.42,69.46,46383.0,60.4529,60.4703,60.4268,60.4616,46383.0
2017-07-14 15:10:00,69.46,69.46,69.44,69.45,27490.0,60.4616,60.4616,60.4442,60.4529,27490.0
2017-07-14 15:15:00,69.46,69.48,69.45,69.47,26384.0,60.4616,60.479,60.4529,60.4703,26384.0
2017-07-14 15:20:00,69.47,69.51,69.46,69.5,128244.0,60.4703,60.5051,60.4616,60.4964,128244.0
2017-07-14 15:25:00,69.5,69.53,69.5,69.52,428463.0,60.4964,60.5225,60.4964,60.5138,428463.0
2017-07-14 15:30:00,69.52,69.53,69.5,69.52,156956.0,60.5138,60.5225,60.4964,60.5138,156956.0
2017-07-14 15:35:00,69.52,69.56,69.51,69.56,172411.0,60.5138,60.5487,60.5051,60.5487,172411.0
2017-07-14 15:40:00,69.56,69.58,69.52,69.53,160366.0,60.5487,60.5661,60.5138,60.5225,160366.0
2017-07-14 15:45:00,69.54,69.54,69.51,69.51,85697.0,60.5313,60.5313,60.5051,60.5051,85697.0
2017-07-14 15:50:00,69.52,69.52,69.45,69.45,239628.0,60.5138,60.5138,60.4529,60.4529,239628.0
2017-07-14 15:55:00,69.45,69.47,69.4,69.44,409014.0,60.4529,60.4703,60.4094,60.4442,409014.0
2017-07-17 09:30:00,69.38,69.39,69.26,69.27,132098.0,60.392,60.4007,60.2875,60.2962,132098.0
2017-07-17 09:35:00,69.27,69.3,69.19,69.3,151212.0,60.2962,60.3223,60.2266,60.3223,151212.0
2017-07-17 09:40:00,69.31,69.32,69.25,69.29,99908.0,60.331,60.3398,60.2788,60.3136,99908.0
2017-07-17 09:45:00,69.3,69.3,69.23,69.27,65188.0,60.3223,60.3223,60.2614,60.2962,65188.0
2017-07-17 09:50:00,69.26,69.33,69.24,69.32,50745.0,60.2875,60.3485,60.2701,60.3398,50745.0
2017-07-17 09:55:00,69.33,69.35,69.29,69.29,15904.0,60.3485,60.3659,60.3136,60.3136,15904.0
2017-07-17 10:00:00,69.29,69.3,69.24,69.26,114069.0,60.3136,60.3223,60.2701,60.2875,114069.0
2017-07-17 10:05:00,69.27,69.29,69.24,69.26,49884.0,60.2962,60.3136,60.2701,60.2875,49884.0
2017-07-17 10:10:00,69.26,69.27,69.24,69.26,26119.0,60.2875,60.2962,60.2701,60.2875,26119.0
2017-07-17 10:15:00,69.26,69.29,69.26,69.28,30903.0,60.2875,60.3136,60.2875,60.3049,30903.0
2017-07-17 10:20:00,69.29,69.32,69.29,69.32,26129.0,60.3136,60.3398,60.3136,60.3398,26129.0
2017-07-17 10:25:00,69.32,69.35,69.29,69.3,33584.0,60.3398,60.3659,60.3136,60.3223,33584.0
2017-07-17 10:30:00,69.31,69.37,69.3,69.36,13146.0,60.331,60.3833,60.3223,60.3746,13146.0
2017-07-17 10:35:00,69.35,69.38,69.34,69.36,27657.0,60.3659,60.392,60.3572,60.3746,27657.0
2017-07-17 10:40:00,69.37,69.42,69.34,69.42,82024.0,60.3833,60.4268,60.3572,60.4268,82024.0
2017-07-17 10:45:00,69.41,69.43,69.37,69.42,43101.0,60.4181,60.4355,60.3833,60.4268,43101.0
2017-07-17 10:50:00,69.42,69.43,69.38,69.42,49244.0,60.4268,60.4355,60.392,60.4268,49244.0
2017-07-17 10:55:00,69.42,69.42,69.38,69.39,58461.0,60.4268,60.4268,60.392,60.4007,58461.0
2017-07-17 11:00:00,69.39,69.41,69.37,69.4,52074.0,60.4007,60.4181,60.3833,60.4094,52074.0
2017-07-17 11:05:00,69.41,69.42,69.39,69.41,29654.0,60.4181,60.4268,60.4007,60.4181,29654.0
2017-07-17 11:10:00,69.41,69.43,69.4,69.41,13107.0,60.4181,60.4355,60.4094,60.4181,13107.0
2017-07-17 11:15:00,69.4,69.41,69.39,69.4,24588.0,60.4094,60.4181,60.4007,60.4094,24588.0
2017-07-17 11:20:00,69.4,69.41,69.39,69.39,31010.0,60.4094,60.4181,60.4007,60.4007,31010.0
2017-07-17 11:25:00,69.4,69.41,69.38,69.39,18868.0,60.4094,60.4181,60.392,60.4007,18868.0
2017-07-17 11:30:00,69.38,69.39,69.36,69.37,19383.0,60.392,60.4007,60.3746,60.3833,19383.0
2017-07-17 11:35:00,69.36,69.36,69.31,69.32,18883.0,60.3746,60.3746,60.331,60.3398,18883.0
2017-07-17 11:40:00,69.32,69.34,69.29,69.32,9405.0,60.3398,60.3572,60.3136,60.3398,9405.0
2017-07-17 11:45:00,69.32,69.33,69.3,69.32,34822.0,60.3398,60.3485,60.3223,60.3398,34822.0
2017-07-17 11:50:00,69.33,69.34,69.31,69.32,51818.0,60.3485,60.3572,60.331,60.3398,51818.0
2017-07-17 11:55:00,69.33,69.34,69.32,69.34,10233.0,60.3485,60.3572,60.3398,60.3572,10233.0
2017-07-17 12:00:00,69.34,69.36,69.33,69.33,11607.0,60.3572,60.3746,60.3485,60.3485,11607.0
2017-07-17 12:05:00,69.33,69.33,69.31,69.31,5702.0,60.3485,60.3485,60.331,60.331,5702.0
2017-07-17 12:10:00,69.31,69.33,69.3,69.3,13849.0,60.331,60.3485,60.3223,60.3223,13849.0
2017-07-17 12:15:00,69.31,69.32,69.31,69.32,4279.0,60.331,60.3398,60.331,60.3398,4279.0
2017-07-17 12:20:00,69.32,69.35,69.32,69.34,6447.0,60.3398,60.3659,60.3398,60.3572,6447.0
2017-07-17 12:25:00,69.34,69.36,69.33,69.35,14469.0,60.3572,60.3746,60.3485,60.3659,14469.0
2017-07-17 12:30:00,69.35,69.39,69.34,69.39,62567.0,60.3659,60.4007,60.3572,60.4007,62567.0
2017-07-17 12:35:00,69.39,69.41,69.37,69.4,23862.0,60.4007,60.4181,60.3833,60.4094,23862.0
2017-07-17 12:40:00,69.39,69.42,69.39,69.41,18500.0,60.4007,60.4268,60.4007,60.4181,18500.0
2017-07-17 12:45:00,69.41,69.42,69.39,69.42,13359.0,60.4181,60.4268,60.4007,60.4268,13359.0
2017-07-17 12:50:00,69.41,69.43,69.41,69.42,16824.0,60.4181,60.4355,60.4181,60.4268,16824.0
2017-07-17 12:55:00,69.42,69.44,69.41,69.42,25684.0,60.4268,60.4442,60.4181,60.4268,25684.0
2017-07-17 13:00:00,69.42,69.44,69.41,69.42,21369.0,60.4268,60.4442,60.4181,60.4268,21369.0
2017-07-17 13:05:00,69.42,69.47,69.41,69.45,40452.0,60.4268,60.4703,60.4181,60.4529,40452.0
2017-07-17 13:10:00,69.45,69.5,69.45,69.5,42313.0,60.4529,60.4964,60.4529,60.4964,42313.0
2017-07-17 13:15:00,69.5,69.5,69.46,69.47,24549.0,60.4964,60.4964,60.4616,60.4703,24549.0
2017-07-17 13:20:00,69.46,69.47,69.44,69.47,13623.0,60.4616,60.4703,60.4442,60.4703,13623.0
2017-07-17 13:25:00,69.46,69.48,69.45,69.46,31313.0,60.4616,60.479,60.4529,60.4616,31313.0
2017-07-17 13:30:00,69.46,69.48,69.45,69.48,13080.0,60.4616,60.479,60.4529,60.479,13080.0
2017-07-17 13:35:00,69.47,69.48,69.46,69.48,30734.0,60.4703,60.479,60.4616,60.479,30734.0
2017-07-17 13:40:00,69.48,69.48,69.46,69.46,38739.0,60.479,60.479,60.4616,60.4616,38739.0
2017-07-17 13:45:00,69.47,69.48,69.46,69.47,20871.0,60.4703,60.479,60.4616,60.4703,20871.0
2017-07-17 13:50:00,69.47,69.48,69.46,69.47,27055.0,60.4703,60.479,60.4616,60.4703,27055.0
2017-07-17 13:55:00,69.48,69.48,69.46,69.48,21071.0,60.479,60.479,60.4616,60.479,21071.0
2017-07-17 14:00:00,69.47,69.48,69.47,69.48,4303.0,60.4703,60.479,60.4703,60.479,4303.0
2017-07-17 14:05:00,69.48,69.49,69.45,69.45,159759.0,60.479,60.4877,60.4529,60.4529,159759.0
2017-07-17 14:10:00,69.45,69.46,69.41,69.42,51639.0,60.4529,60.4616,60.4181,60.4268,51639.0
2017-07-17 14:15:00,69.42,69.44,69.42,69.44,22672.0,60.4268,60.4442,60.4268,60.4442,22672.0
2017-07-17 14:20:00,69.44,69.47,69.44,69.46,29328.0,60.4442,60.4703,60.4442,60.4616,29328.0
2017-07-17 14:25:00,69.46,69.49,69.46,69.49,20122.0,60.4616,60.4877,60.4616,60.4877,20122.0
2017-07-17 14:30:00,69.48,69.48,69.46,69.46,20981.0,60.479,60.479,60.4616,60.4616,20981.0
2017-07-17 14:35:00,69.47,69.49,69.45,69.49,44407.0,60.4703,60.4877,60.4529,60.4877,44407.0
2017-07-17 14:40:00,69.49,69.5,69.46,69.46,11016.0,60.4877,60.4964,60.4616,60.4616,11016.0
2017-07-17 14:45:00,69.47,69.49,69.46,69.48,343087.0,60.4703,60.4877,60.4616,60.479,343087.0
2017-07-17 14:50:00,69.47,69.49,69.47,69.49,11188.0,60.4703,60.4877,60.4703,60.4877,11188.0
2017-07-17 14:55:00,69.49,69.49,69.45,69.46,13664.0,60.4877,60.4877,60.4529,60.4616,13664.0
2017-07-17 15:00:00,69.47,69.47,69.45,69.45,8351.0,60.4703,60.4703,60.4529,60.4529,8351.0
2017-07-17 15:05:00,69.45,69.45,69.43,69.43,31738.0,60.4529,60.4529,60.4355,60.4355,31738.0
2017-07-17 15:10:00,69.44,69.44,69.42,69.44,50458.0,60.4442,60.4442,60.4268,60.4442,50458.0
2017-07-17 15:15:00,69.44,69.46,69.43,69.45,21375.0,60.4442,60.4616,60.4355,60.4529,21375.0
2017-07-17 15:20:00,69.45,69.46,69.43,69.43,26179.0,60.4529,60.4616,60.4355,60.4355,26179.0
2017-07-17 15:25:00,69.43,69.43,69.41,69.41,25948.0,60.4355,60.4355,60.4181,60.4181,25948.0
2017-07-17 15:30:00,69.41,69.43,69.39,69.42,94729.0,60.4181,60.4355,60.4007,60.4268,94729.0
2017-07-17 15:35:00,69.42,69.45,69.41,69.44,84275.0,60.4268,60.4529,60.4181,60.4442,84275.0
2017-07-17 15:40:00,69.44,69.44,69.4,69.4,54375.0,60.4442,60.4442,60.4094,60.4094,54375.0
2017-07-17 15:45:00,69.4,69.41,69.38,69.39,233664.0,60.4094,60.4181,60.392,60.4007,233664.0
2017-07-17 15:50:00,69.39,69.41,69.37,69.38,120721.0,60.4007,60.4181,60.3833,60.392,120721.0
2017-07-17 15:55:00,69.38,69.39,69.36,69.37,263261.0,60.392,60.4007,60.3746,60.3833,263261.0
2017-07-18 09:30:00,69.28,69.37,69.16,69.16,116744.0,60.3049,60.3833,60.2005,60.2005,116744.0
2017-07-18 09:35:00,69.17,69.21,69.14,69.2,253848.0,60.2092,60.244,60.1831,60.2353,253848.0
2017-07-18 09:40:00,69.2,69.25,69.15,69.2,142757.0,60.2353,60.2788,60.1918,60.2353,142757.0
2017-07-18 09:45:00,69.2,69.29,69.18,69.26,79373.0,60.2353,60.3136,60.2179,60.2875,79373.0
2017-07-18 09:50:00,69.26,69.27,69.2,69.26,77872.0,60.2875,60.2962,60.2353,60.2875,77872.0
2017-07-18 09:55:00,69.27,69.28,69.23,69.26,78393.0,60.2962,60.3049,60.2614,60.2875,78393.0
2017-07-18 10:00:00,69.26,69.27,69.22,69.25,76458.0,60.2875,60.2962,60.2527,60.2788,76458.0
2017-07-18 10:05:00,69.25,69.25,69.18,69.21,97401.0,60.2788,60.2788,60.2179,60.244,97401.0
2017-07-18 10:10:00,69.22,69.28,69.21,69.27,60293.0,60.2527,60.3049,60.244,60.2962,60293.0
2017-07-18 10:15:00,69.27,69.28,69.24,69.24,43792.0,60.2962,60.3049,60.2701,60.2701,43792.0
2017-07-18 10:20:00,69.24,69.29,69.21,69.21,60457.0,60.2701,60.3136,60.244,60.244,60457.0
2017-07-18 10:25:00,69.21,69.24,69.2,69.22,32247.0,60.244,60.2701,60.2353,60.2527,32247.0
2017-07-18 10:30:00,69.21,69.21,69.17,69.18,48401.0,60.244,60.244,60.2092,60.2179,48401.0
2017-07-18 10:35:00,69.18,69.21,69.16,69.16,48423.0,60.2179,60.244,60.2005,60.2005,48423.0
2017-07-18 10:40:00,69.15,69.15,69.03,69.05,207813.0,60.1918,60.1918,60.0873,60.1047,207813.0
2017-07-18 10:45:00,69.05,69.07,69.02,69.06,73183.0,60.1047,60.1221,60.0786,60.1134,73183.0
2017-07-18 10:50:00,69.06,69.14,69.06,69.13,82043.0,60.1134,60.1831,60.1134,60.1744,82043.0
2017-07-18 10:55:00,69.13,69.18,69.12,69.17,81670.0,60.1744,60.2179,60.1657,60.2092,81670.0
2017-07-18 11:00:00,69.17,69.19,69.13,69.18,60518.0,60.2092,60.2266,60.1744,60.2179,60518.0
2017-07-18 11:05:00,69.17,69.18,69.16,69.17,38230.0,60.2092,60.2179,60.2005,60.2092,38230.0
2017-07-18 11:10:00,69.16,69.17,69.14,69.15,34605.0,60.2005,60.2092,60.1831,60.1918,34605.0
2017-07-18 11:15:00,69.14,69.15,69.11,69.12,77712.0,60.1831,60.1918,60.157,60.1657,77712.0
2017-07-18 11:20:00,69.12,69.2,69.12,69.2,76981.0,60.1657,60.2353,60.1657,60.2353,76981.0
2017-07-18 11:25:00,69.2,69.24,69.2,69.22,29318.0,60.2353,60.2701,60.2353,60.2527,29318.0
2017-07-18 11:30:00,69.22,69.3,69.22,69.26,82495.0,60.2527,60.3223,60.2527,60.2875,82495.0
2017-07-18 11:35:00,69.26,69.29,69.24,69.25,50799.0,60.2875,60.3136,60.2701,60.2788,50799.0
2017-07-18 11:40:00,69.24,69.25,69.22,69.23,54269.0,60.2701,60.2788,60.2527,60.2614,54269.0
2017-07-18 11:45:00,69.22,69.23,69.2,69.23,20914.0,60.2527,60.2614,60.2353,60.2614,20914.0
2017-07-18 11:50:00,69.23,69.25,69.22,69.24,25189.0,60.2614,60.2788,60.2527,60.2701,25189.0
2017-07-18 11:55:00,69.24,69.24,69.21,69.23,50427.0,60.2701,60.2701,60.244,60.2614,50427.0
2017-07-18 12:00:00,69.23,69.25,69.22,69.24,23364.0,60.2614,60.2788,60.2527,60.2701,23364.0
2017-07-18 12:05:00,69.24,69.25,69.2,69.21,37239.0,60.2701,60.2788,60.2353,60.244,37239.0
2017-07-18 12:10:00,69.21,69.22,69.17,69.17,22856.0,60.244,60.2527,60.2092,60.2092,22856.0
2017-07-18 12:15:00,69.17,69.21,69.17,69.19,49608.0,60.2092,60.244,60.2092,60.2266,49608.0
2017-07-18 12:20:00,69.2,69.21,69.19,69.2,13813.0,60.2353,60.244,60.2266,60.2353,13813.0
2017-07-18 12:25:00,69.2,69.21,69.19,69.19,25189.0,60.2353,60.244,60.2266,60.2266,25189.0
2017-07-18 12:30:00,69.2,69.22,69.19,69.2,79157.0,60.2353,60.2527,60.2266,60.2353,79157.0
2017-07-18 12:35:00,69.2,69.22,69.19,69.2,44164.0,60.2353,60.2527,60.2266,60.2353,44164.0
2017-07-18 12:40:00,69.2,69.22,69.19,69.2,252673.0,60.2353,60.2527,60.2266,60.2353,252673.0
2017-07-18 12:45:00,69.2,69.22,69.17,69.17,86656.0,60.2353,60.2527,60.2092,60.2092,86656.0
2017-07-18 12:50:00,69.17,69.18,69.15,69.16,70778.0,60.2092,60.2179,60.1918,60.2005,70778.0
2017-07-18 12:55:00,69.16,69.18,69.15,69.16,34209.0,60.2005,60.2179,60.1918,60.2005,34209.0
2017-07-18 13:00:00,69.16,69.17,69.11,69.12,52546.0,60.2005,60.2092,60.157,60.1657,52546.0
2017-07-18 13:05:00,69.13,69.15,69.12,69.13,34623.0,60.1744,60.1918,60.1657,60.1744,34623.0
2017-07-18 13:10:00,69.13,69.14,69.12,69.14,171628.0,60.1744,60.1831,60.1657,60.1831,171628.0
2017-07-18 13:15:00,69.13,69.16,69.13,69.15,33932.0,60.1744,60.2005,60.1744,60.1918,33932.0
2017-07-18 13:20:00,69.15,69.17,69.13,69.15,19171.0,60.1918,60.2092,60.1744,60.1918,19171.0
2017-07-18 13:25:00,69.15,69.15,69.11,69.13,30742.0,60.1918,60.1918,60.157,60.1744,30742.0
2017-07-18 13:30:00,69.13,69.15,69.12,69.14,42953.0,60.1744,60.1918,60.1657,60.1831,42953.0
2017-07-18 13:35:00,69.15,69.17,69.14,69.16,38785.0,60.1918,60.2092,60.1831,60.2005,38785.0
2017-07-18 13:40:00,69.15,69.17,69.14,69.17,29164.0,60.1918,60.2092,60.1831,60.2092,29164.0
2017-07-18 13:45:00,69.16,69.18,69.14,69.15,22035.0,60.2005,60.2179,60.1831,60.1918,22035.0
2017-07-18 13:50:00,69.16,69.17,69.13,69.13,46413.0,60.2005,60.2092,60.1744,60.1744,46413.0
2017-07-18 13:55:00,69.13,69.15,69.12,69.14,22931.0,60.1744,60.1918,60.1657,60.1831,22931.0
2017-07-18 14:00:00,69.14,69.16,69.13,69.15,19174.0,60.1831,60.2005,60.1744,60.1918,19174.0
2017-07-18 14:05:00,69.15,69.15,69.12,69.15,63621.0,60.1918,60.1918,60.1657,60.1918,63621.0
2017-07-18 14:10:00,69.15,69.19,69.14,69.18,547326.0,60.1918,60.2266,60.1831,60.2179,547326.0
2017-07-18 14:15:00,69.19,69.2,69.17,69.18,378198.0,60.2266,60.2353,60.2092,60.2179,378198.0
2017-07-18 14:20:00,69.18,69.19,69.17,69.18,17927.0,60.2179,60.2266,60.2092,60.2179,17927.0
2017-07-18 14:25:00,69.17,69.17,69.15,69.16,59440.0,60.2092,60.2092,60.1918,60.2005,59440.0
2017-07-18 14:30:00,69.17,69.18,69.16,69.17,28744.0,60.2092,60.2179,60.2005,60.2092,28744.0
2017-07-18 14:35:00,69.17,69.19,69.16,69.16,79108.0,60.2092,60.2266,60.2005,60.2005,79108.0
2017-07-18 14:40:00,69.16,69.19,69.15,69.18,26598.0,60.2005,60.2266,60.1918,60.2179,26598.0
2017-07-18 14:45:00,69.18,69.19,69.16,69.18,61302.0,60.2179,60.2266,60.2005,60.2179,61302.0
2017-07-18 14:50:00,69.17,69.19,69.16,69.16,40238.0,60.2092,60.2266,60.2005,60.2005,40238.0
2017-07-18 14:55:00,69.16,69.18,69.15,69.17,54409.0,60.2005,60.2179,60.1918,60.2092,54409.0
2017-07-18 15:00:00,69.16,69.17,69.15,69.16,30700.0,60.2005,60.2092,60.1918,60.2005,30700.0
2017-07-18 15:05:00,69.17,69.17,69.15,69.16,8059.0,60.2092,60.2092,60.1918,60.2005,8059.0
2017-07-18 15:10:00,69.16,69.18,69.14,69.15,286092.0,60.2005,60.2179,60.1831,60.1918,286092.0
2017-07-18 15:15:00,69.15,69.16,69.14,69.16,24320.0,60.1918,60.2005,60.1831,60.2005,24320.0
2017-07-18 15:20:00,69.17,69.18,69.16,69.17,46709.0,60.2092,60.2179,60.2005,60.2092,46709.0
2017-07-18 15:25:00,69.17,69.21,69.17,69.2,42278.0,60.2092,60.244,60.2092,60.2353,42278.0
2017-07-18 15:30:00,69.19,69.19,69.17,69.19,172655.0,60.2266,60.2266,60.2092,60.2266,172655.0
2017-07-18 15:35:00,69.2,69.22,69.2,69.21,131172.0,60.2353,60.2527,60.2353,60.244,131172.0
2017-07-18 15:40:00,69.21,69.22,69.19,69.21,72524.0,60.244,60.2527,60.2266,60.244,72524.0
2017-07-18 15:45:00,69.22,69.22,69.18,69.2,181391.0,60.2527,60.2527,60.2179,60.2353,181391.0
2017-07-18 15:50:00,69.2,69.2,69.17,69.19,247302.0,60.2353,60.2353,60.2092,60.2266,247302.0
2017-07-18 15:55:00,69.19,69.21,69.18,69.2,448626.0,60.2266,60.244,60.2179,60.2353,448626.0
2017-07-19 09:30:00,69.11,69.21,69.05,69.1,161608.0,60.157,60.244,60.1047,60.1483,161608.0
2017-07-19 09:35:00,69.11,69.18,69.09,69.1,119617.0,60.157,60.2179,60.1396,60.1483,119617.0
2017-07-19 09:40:00,69.11,69.11,69.04,69.06,71795.0,60.157,60.157,60.096,60.1134,71795.0
2017-07-19 09:45:00,69.08,69.1,69.04,69.1,76751.0,60.1308,60.1483,60.096,60.1483,76751.0
2017-07-19 09:50:00,69.1,69.13,69.07,69.12,68021.0,60.1483,60.1744,60.1221,60.1657,68021.0
2017-07-19 09:55:00,69.12,69.12,69.06,69.1,46308.0,60.1657,60.1657,60.1134,60.1483,46308.0
2017-07-19 10:00:00,69.09,69.15,69.09,69.13,79729.0,60.1396,60.1918,60.1396,60.1744,79729.0
2017-07-19 10:05:00,69.13,69.14,69.1,69.11,41397.0,60.1744,60.1831,60.1483,60.157,41397.0
2017-07-19 10:10:00,69.1,69.1,69.04,69.09,130754.0,60.1483,60.1483,60.096,60.1396,130754.0
2017-07-19 10:15:00,69.1,69.11,69.07,69.11,53523.0,60.1483,60.157,60.1221,60.157,53523.0
2017-07-19 10:20:00,69.11,69.11,69.07,69.1,58295.0,60.157,60.157,60.1221,60.1483,58295.0
2017-07-19 10:25:00,69.1,69.12,69.09,69.11,113666.0,60.1483,60.1657,60.1396,60.157,113666.0
2017-07-19 10:30:00,69.11,69.16,69.1,69.16,84412.0,60.157,60.2005,60.1483,60.2005,84412.0
2017-07-19 10:35:00,69.16,69.17,69.1,69.11,37694.0,60.2005,60.2092,60.1483,60.157,37694.0
2017-07-19 10:40:00,69.11,69.13,69.09,69.11,55229.0,60.157,60.1744,60.1396,60.157,55229.0
2017-07-19 10:45:00,69.11,69.14,69.1,69.12,34357.0,60.157,60.1831,60.1483,60.1657,34357.0
2017-07-19 10:50:00,69.11,69.12,69.09,69.1,17742.0,60.157,60.1657,60.1396,60.1483,17742.0
2017-07-19 10:55:00,69.1,69.13,69.09,69.13,93663.0,60.1483,60.1744,60.1396,60.1744,93663.0
2017-07-19 11:00:00,69.13,69.14,69.1,69.11,30786.0,60.1744,60.1831,60.1483,60.157,30786.0
2017-07-19 11:05:00,69.11,69.12,69.07,69.07,105771.0,60.157,60.1657,60.1221,60.1221,105771.0
2017-07-19 11:10:00,69.08,69.09,69.05,69.07,113225.0,60.1308,60.1396,60.1047,60.1221,113225.0
2017-07-19 11:15:00,69.07,69.1,69.07,69.09,122145.0,60.1221,60.1483,60.1221,60.1396,122145.0
2017-07-19 11:20:00,69.08,69.09,69.02,69.04,155616.0,60.1308,60.1396,60.0786,60.096,155616.0
2017-07-19 11:25:00,69.04,69.05,69.0,69.03,98955.0,60.096,60.1047,60.0612,60.0873,98955.0
2017-07-19 11:30:00,69.03,69.06,69.02,69.04,35888.0,60.0873,60.1134,60.0786,60.096,35888.0
2017-07-19 11:35:00,69.04,69.06,69.02,69.04,46154.0,60.096,60.1134,60.0786,60.096,46154.0
2017-07-19 11:40:00,69.04,69.07,69.03,69.06,34422.0,60.096,60.1221,60.0873,60.1134,34422.0
2017-07-19 11:45:00,69.06,69.09,69.06,69.07,40050.0,60.1134,60.1396,60.1134,60.1221,40050.0
2017-07-19 11:50:00,69.07,69.09,69.05,69.07,72330.0,60.1221,60.1396,60.1047,60.1221,72330.0
2017-07-19 11:55:00,69.08,69.09,69.04,69.05,370838.0,60.1308,60.1396,60.096,60.1047,370838.0
2017-07-19 12:00:00,69.05,69.08,69.04,69.07,301152.0,60.1047,60.1308,60.096,60.1221,301152.0
2017-07-19 12:05:00,69.06,69.07,69.05,69.06,50143.0,60.1134,60.1221,60.1047,60.1134,50143.0
2017-07-19 12:10:00,69.06,69.07,69.04,69.07,25927.0,60.1134,60.1221,60.096,60.1221,25927.0
2017-07-19 12:15:00,69.06,69.1,69.06,69.08,36317.0,60.1134,60.1483,60.1134,60.1308,36317.0
2017-07-19 12:20:00,69.08,69.1,69.07,69.1,15347.0,60.1308,60.1483,60.1221,60.1483,15347.0
2017-07-19 12:25:00,69.09,69.1,69.07,69.08,22124.0,60.1396,60.1483,60.1221,60.1308,22124.0
2017-07-19 12:30:00,69.08,69.12,69.08,69.11,21336.0,60.1308,60.1657,60.1308,60.157,21336.0
2017-07-19 12:35:00,69.11,69.14,69.11,69.13,56706.0,60.157,60.1831,60.157,60.1744,56706.0
2017-07-19 12:40:00,69.12,69.13,69.09,69.1,32106.0,60.1657,60.1744,60.1396,60.1483,32106.0
2017-07-19 12:45:00,69.09,69.1,69.07,69.07,26560.0,60.1396,60.1483,60.1221,60.1221,26560.0
2017-07-19 12:50:00,69.08,69.12,69.08,69.1,62090.0,60.1308,60.1657,60.1308,60.1483,62090.0
2017-07-19 12:55:00,69.1,69.12,69.09,69.11,12686.0,60.1483,60.1657,60.1396,60.157,12686.0
2017-07-19 13:00:00,69.11,69.13,69.11,69.12,24303.0,60.157,60.1744,60.157,60.1657,24303.0
2017-07-19 13:05:00,69.12,69.13,69.11,69.12,87622.0,60.1657,60.1744,60.157,60.1657,87622.0
2017-07-19 13:10:00,69.12,69.14,69.11,69.14,18179.0,60.1657,60.1831,60.157,60.1831,18179.0
2017-07-19 13:15:00,69.14,69.15,69.13,69.13,15712.0,60.1831,60.1918,60.1744,60.1744,15712.0
2017-07-19 13:20:00,69.13,69.16,69.13,69.16,33595.0,60.1744,60.2005,60.1744,60.2005,33595.0
2017-07-19 13:25:00,69.16,69.17,69.14,69.15,28274.0,60.2005,60.2092,60.1831,60.1918,28274.0
2017-07-19 13:30:00,69.15,69.17,69.14,69.16,36232.0,60.1918,60.2092,60.1831,60.2005,36232.0
2017-07-19 13:35:00,69.17,69.17,69.13,69.15,529023.0,60.2092,60.2092,60.1744,60.1918,529023.0
2017-07-19 13:40:00,69.15,69.16,69.14,69.16,17214.0,60.1918,60.2005,60.1831,60.2005,17214.0
2017-07-19 13:45:00,69.15,69.19,69.15,69.18,34856.0,60.1918,60.2266,60.1918,60.2179,34856.0
2017-07-19 13:50:00,69.18,69.2,69.17,69.19,27401.0,60.2179,60.2353,60.2092,60.2266,27401.0
2017-07-19 13:55:00,69.2,69.2,69.17,69.17,24011.0,60.2353,60.2353,60.2092,60.2092,24011.0
2017-07-19 14:00:00,69.18,69.19,69.16,69.17,54225.0,60.2179,60.2266,60.2005,60.2092,54225.0
2017-07-19 14:05:00,69.18,69.2,69.18,69.19,16509.0,60.2179,60.2353,60.2179,60.2266,16509.0
2017-07-19 14:10:00,69.19,69.21,69.19,69.21,551770.0,60.2266,60.244,60.2266,60.244,551770.0
2017-07-19 14:15:00,69.21,69.25,69.21,69.24,401396.0,60.244,60.2788,60.244,60.2701,401396.0
2017-07-19 14:20:00,69.24,69.24,69.22,69.23,52653.0,60.2701,60.2701,60.2527,60.2614,52653.0
2017-07-19 14:25:00,69.23,69.25,69.22,69.22,16430.0,60.2614,60.2788,60.2527,60.2527,16430.0
2017-07-19 14:30:00,69.23,69.25,69.23,69.24,25425.0,60.2614,60.2788,60.2614,60.2701,25425.0
2017-07-19 14:35:00,69.24,69.26,69.23,69.24,90269.0,60.2701,60.2875,60.2614,60.2701,90269.0
2017-07-19 14:40:00,69.24,69.28,69.24,69.27,238305.0,60.2701,60.3049,60.2701,60.2962,238305.0
2017-07-19 14:45:00,69.27,69.27,69.25,69.26,27596.0,60.2962,60.2962,60.2788,60.2875,27596.0
2017-07-19 14:50:00,69.27,69.27,69.25,69.26,28912.0,60.2962,60.2962,60.2788,60.2875,28912.0
2017-07-19 14:55:00,69.26,69.27,69.24,69.24,37525.0,60.2875,60.2962,60.2701,60.2701,37525.0
2017-07-19 15:00:00,69.25,69.27,69.24,69.27,22941.0,60.2788,60.2962,60.2701,60.2962,22941.0
2017-07-19 15:05:00,69.26,69.29,69.26,69.27,54738.0,60.2875,60.3136,60.2875,60.2962,54738.0
2017-07-19 15:10:00,69.27,69.28,69.23,69.23,126152.0,60.2962,60.3049,60.2614,60.2614,126152.0
2017-07-19 15:15:00,69.23,69.26,69.23,69.25,22801.0,60.2614,60.2875,60.2614,60.2788,22801.0
2017-07-19 15:20:00,69.25,69.29,69.25,69.29,127306.0,60.2788,60.3136,60.2788,60.3136,127306.0
2017-07-19 15:25:00,69.29,69.3,69.27,69.29,107174.0,60.3136,60.3223,60.2962,60.3136,107174.0
2017-07-19 15:30:00,69.28,69.29,69.27,69.28,93270.0,60.3049,60.3136,60.2962,60.3049,93270.0
2017-07-19 15:35:00,69.28,69.29,69.24,69.26,85079.0,60.3049,60.3136,60.2701,60.2875,85079.0
2017-07-19 15:40:00,69.26,69.28,69.25,69.27,76992.0,60.2875,60.3049,60.2788,60.2962,76992.0
2017-07-19 15:45:00,69.26,69.29,69.26,69.27,94882.0,60.2875,60.3136,60.2875,60.2962,94882.0
2017-07-19 15:50:00,69.27,69.28,69.23,69.24,158278.0,60.2962,60.3049,60.2614,60.2701,158278.0
2017-07-19 15:55:00,69.24,69.29,69.24,69.28,788573.0,60.2701,60.3136,60.2701,60.3049,788573.0
2017-07-20 09:30:00,69.36,69.4,69.32,69.33,221424.0,60.3746,60.4094,60.3398,60.3485,221424.0
2017-07-20 09:35:00,69.33,69.33,69.22,69.23,116184.0,60.3485,60.3485,60.2527,60.2614,116184.0
2017-07-20 09:40:00,69.22,69.22,69.09,69.1,92298.0,60.2527,60.2527,60.1396,60.1483,92298.0
2017-07-20 09:45:00,69.1,69.11,69.03,69.07,90457.0,60.1483,60.157,60.0873,60.1221,90457.0
2017-07-20 09:50:00,69.06,69.07,68.98,69.07,152742.0,60.1134,60.1221,60.0438,60.1221,152742.0
2017-07-20 09:55:00,69.07,69.13,69.07,69.11,73567.0,60.1221,60.1744,60.1221,60.157,73567.0
2017-07-20 10:00:00,69.12,69.17,69.11,69.12,38679.0,60.1657,60.2092,60.157,60.1657,38679.0
2017-07-20 10:05:00,69.12,69.17,69.12,69.16,54036.0,60.1657,60.2092,60.1657,60.2005,54036.0
2017-07-20 10:10:00,69.17,69.17,69.13,69.14,83372.0,60.2092,60.2092,60.1744,60.1831,83372.0
2017-07-20 10:15:00,69.15,69.15,69.03,69.03,26339.0,60.1918,60.1918,60.0873,60.0873,26339.0
2017-07-20 10:20:00,69.04,69.06,69.01,69.03,59118.0,60.096,60.1134,60.0699,60.0873,59118.0
2017-07-20 10:25:00,69.02,69.03,69.0,69.01,25619.0,60.0786,60.0873,60.0612,60.0699,25619.0
2017-07-20 10:30:00,69.01,69.02,68.9,68.92,433185.0,60.0699,60.0786,59.9742,59.9916,433185.0
2017-07-20 10:35:00,68.92,68.96,68.87,68.88,147098.0,59.9916,60.0264,59.9481,59.9568,147098.0
2017-07-20 10:40:00,68.88,68.91,68.82,68.89,479476.0,59.9568,59.9829,59.9045,59.9655,479476.0
2017-07-20 10:45:00,68.89,68.93,68.85,68.92,196084.0,59.9655,60.0003,59.9306,59.9916,196084.0
2017-07-20 10:50:00,68.91,68.97,68.88,68.97,154015.0,59.9829,60.0351,59.9568,60.0351,154015.0
2017-07-20 10:55:00,68.97,69.04,68.96,69.04,36672.0,60.0351,60.096,60.0264,60.096,36672.0
2017-07-20 11:00:00,69.03,69.09,69.01,69.09,60431.0,60.0873,60.1396,60.0699,60.1396,60431.0
2017-07-20 11:05:00,69.08,69.1,68.98,68.98,47292.0,60.1308,60.1483,60.0438,60.0438,47292.0
2017-07-20 11:10:00,68.98,69.01,68.96,69.0,217500.0,60.0438,60.0699,60.0264,60.0612,217500.0
2017-07-20 11:15:00,69.01,69.02,68.93,68.93,91438.0,60.0699,60.0786,60.0003,60.0003,91438.0
2017-07-20 11:20:00,68.93,68.98,68.92,68.93,37735.0,60.0003,60.0438,59.9916,60.0003,37735.0
2017-07-20 11:25:00,68.94,68.94,68.9,68.91,21436.0,60.009,60.009,59.9742,59.9829,21436.0
2017-07-20 11:30:00,68.91,68.94,68.89,68.9,82888.0,59.9829,60.009,59.9655,59.9742,82888.0
2017-07-20 11:35:00,68.9,68.9,68.87,68.87,33758.0,59.9742,59.9742,59.9481,59.9481,33758.0
2017-07-20 11:40:00,68.88,68.89,68.85,68.87,44182.0,59.9568,59.9655,59.9306,59.9481,44182.0
2017-07-20 11:45:00,68.88,68.9,68.85,68.88,69244.0,59.9568,59.9742,59.9306,59.9568,69244.0
2017-07-20 11:50:00,68.88,68.91,68.88,68.89,72538.0,59.9568,59.9829,59.9568,59.9655,72538.0
2017-07-20 11:55:00,68.9,68.91,68.87,68.9,47111.0,59.9742,59.9829,59.9481,59.9742,47111.0
2017-07-20 12:00:00,68.9,68.93,68.88,68.93,136486.0,59.9742,60.0003,59.9568,60.0003,136486.0
2017-07-20 12:05:00,68.92,68.94,68.9,68.91,65013.0,59.9916,60.009,59.9742,59.9829,65013.0
2017-07-20 12:10:00,68.92,68.95,68.91,68.93,112963.0,59.9916,60.0177,59.9829,60.0003,112963.0
2017-07-20 12:15:00,68.93,68.96,68.93,68.95,30171.0,60.0003,60.0264,60.0003,60.0177,30171.0
2017-07-20 12:20:00,68.95,68.97,68.93,68.96,45477.0,60.0177,60.0351,60.0003,60.0264,45477.0
2017-07-20 12:25:00,68.96,68.98,68.95,68.97,26363.0,60.0264,60.0438,60.0177,60.0351,26363.0
2017-07-20 12:30:00,68.98,68.99,68.96,68.98,76493.0,60.0438,60.0525,60.0264,60.0438,76493.0
2017-07-20 12:35:00,68.98,68.99,68.95,68.97,79781.0,60.0438,60.0525,60.0177,60.0351,79781.0
2017-07-20 12:40:00,68.98,68.98,68.95,68.97,18102.0,60.0438,60.0438,60.0177,60.0351,18102.0
2017-07-20 12:45:00,68.98,69.0,68.96,69.0,20995.0,60.0438,60.0612,60.0264,60.0612,20995.0
2017-07-20 12:50:00,69.0,69.01,68.97,68.98,25099.0,60.0612,60.0699,60.0351,60.0438,25099.0
2017-07-20 12:55:00,68.98,68.99,68.97,68.98,10412.0,60.0438,60.0525,60.0351,60.0438,10412.0
2017-07-20 13:00:00,68.98,69.0,68.95,68.96,30553.0,60.0438,60.0612,60.0177,60.0264,30553.0
2017-07-20 13:05:00,68.95,68.99,68.95,68.97,63387.0,60.0177,60.0525,60.0177,60.0351,63387.0
2017-07-20 13:10:00,68.98,68.98,68.96,68.97,31281.0,60.0438,60.0438,60.0264,60.0351,31281.0
2017-07-20 13:15:00,68.97,69.0,68.96,69.0,84983.0,60.0351,60.0612,60.0264,60.0612,84983.0
2017-07-20 13:20:00,69.0,69.0,68.98,68.99,22903.0,60.0612,60.0612,60.0438,60.0525,22903.0
2017-07-20 13:25:00,68.99,69.02,68.98,69.02,30646.0,60.0525,60.0786,60.0438,60.0786,30646.0
2017-07-20 13:30:00,69.02,69.04,69.01,69.03,32787.0,60.0786,60.096,60.0699,60.0873,32787.0
2017-07-20 13:35:00,69.03,69.03,69.0,69.0,49313.0,60.0873,60.0873,60.0612,60.0612,49313.0
2017-07-20 13:40:00,69.01,69.01,68.99,68.99,32349.0,60.0699,60.0699,60.0525,60.0525,32349.0
2017-07-20 13:45:00,69.0,69.0,68.97,68.98,41377.0,60.0612,60.0612,60.0351,60.0438,41377.0
2017-07-20 13:50:00,68.98,68.98,68.95,68.96,22096.0,60.0438,60.0438,60.0177,60.0264,22096.0
2017-07-20 13:55:00,68.97,68.97,68.95,68.97,48868.0,60.0351,60.0351,60.0177,60.0351,48868.0
2017-07-20 14:00:00,68.97,68.97,68.93,68.94,60928.0,60.0351,60.0351,60.0003,60.009,60928.0
2017-07-20 14:05:00,68.95,68.96,68.93,68.94,24033.0,60.0177,60.0264,60.0003,60.009,24033.0
2017-07-20 14:10:00,68.95,68.96,68.93,68.95,67620.0,60.0177,60.0264,60.0003,60.0177,67620.0
2017-07-20 14:15:00,68.95,68.96,68.92,68.94,18220.0,60.0177,60.0264,59.9916,60.009,18220.0
2017-07-20 14:20:00,68.94,68.95,68.89,68.91,51843.0,60.009,60.0177,59.9655,59.9829,51843.0
2017-07-20 14:25:00,68.91,68.91,68.88,68.9,44817.0,59.9829,59.9829,59.9568,59.9742,44817.0
2017-07-20 14:30:00,68.9,68.91,68.88,68.9,44603.0,59.9742,59.9829,59.9568,59.9742,44603.0
2017-07-20 14:35:00,68.91,68.91,68.88,68.89,30271.0,59.9829,59.9829,59.9568,59.9655,30271.0
2017-07-20 14:40:00,68.89,68.95,68.89,68.95,58459.0,59.9655,60.0177,59.9655,60.0177,58459.0
2017-07-20 14:45:00,68.95,68.97,68.94,68.96,38901.0,60.0177,60.0351,60.009,60.0264,38901.0
2017-07-20 14:50:00,68.95,69.0,68.95,68.99,41932.0,60.0177,60.0612,60.0177,60.0525,41932.0
2017-07-20 14:55:00,68.99,69.0,68.98,68.98,28113.0,60.0525,60.0612,60.0438,60.0438,28113.0
2017-07-20 15:00:00,68.98,69.0,68.98,68.99,173986.0,60.0438,60.0612,60.0438,60.0525,173986.0
2017-07-20 15:05:00,68.99,69.01,68.98,69.0,179307.0,60.0525,60.0699,60.0438,60.0612,179307.0
2017-07-20 15:10:00,69.0,69.01,68.99,69.0,142177.0,60.0612,60.0699,60.0525,60.0612,142177.0
2017-07-20 15:15:00,69.0,69.0,68.97,68.98,161949.0,60.0612,60.0612,60.0351,60.0438,161949.0
2017-07-20 15:20:00,68.98,68.99,68.97,68.98,52539.0,60.0438,60.0525,60.0351,60.0438,52539.0
2017-07-20 15:25:00,68.98,69.0,68.97,68.97,94813.0,60.0438,60.0612,60.0351,60.0351,94813.0
2017-07-20 15:30:00,68.98,68.98,68.92,68.94,156795.0,60.0438,60.0438,59.9916,60.009,156795.0
2017-07-20 15:35:00,68.95,68.95,68.89,68.89,83470.0,60.0177,60.0177,59.9655,59.9655,83470.0
2017-07-20 15:40:00,68.9,68.91,68.88,68.89,163480.0,59.9742,59.9829,59.9568,59.9655,163480.0
2017-07-20 15:45:00,68.89,68.9,68.86,68.9,222590.0,59.9655,59.9742,59.9393,59.9742,222590.0
2017-07-20 15:50:00,68.89,68.9,68.86,68.89,224952.0,59.9655,59.9742,59.9393,59.9655,224952.0
2017-07-20 15:55:00,68.89,68.9,68.85,68.89,414347.0,59.9655,59.9742,59.9306,59.9655,414347.0
2017-07-21 09:30:00,68.57,68.57,68.37,68.44,587151.0,59.6869,59.6869,59.5128,59.5738,587151.0
2017-07-21 09:35:00,68.44,68.46,68.38,68.42,285077.0,59.5738,59.5912,59.5215,59.5563,285077.0
2017-07-21 09:40:00,68.42,68.55,68.4,68.53,91347.0,59.5563,59.6695,59.5389,59.6521,91347.0
2017-07-21 09:45:00,68.53,68.59,68.5,68.54,136065.0,59.6521,59.7043,59.626,59.6608,136065.0
2017-07-21 09:50:00,68.54,68.55,68.48,68.49,78542.0,59.6608,59.6695,59.6086,59.6173,78542.0
2017-07-21 09:55:00,68.48,68.52,68.43,68.44,73005.0,59.6086,59.6434,59.5651,59.5738,73005.0
2017-07-21 10:00:00,68.43,68.47,68.4,68.44,122427.0,59.5651,59.5999,59.5389,59.5738,122427.0
2017-07-21 10:05:00,68.43,68.43,68.37,68.38,204926.0,59.5651,59.5651,59.5128,59.5215,204926.0
2017-07-21 10:10:00,68.39,68.43,68.37,68.41,121631.0,59.5302,59.5651,59.5128,59.5476,121631.0
2017-07-21 10:15:00,68.41,68.41,68.34,68.34,42973.0,59.5476,59.5476,59.4867,59.4867,42973.0
2017-07-21 10:20:00,68.34,68.45,68.34,68.45,195055.0,59.4867,59.5825,59.4867,59.5825,195055.0
2017-07-21 10:25:00,68.45,68.53,68.44,68.52,329192.0,59.5825,59.6521,59.5738,59.6434,329192.0
2017-07-21 10:30:00,68.52,68.53,68.5,68.52,149134.0,59.6434,59.6521,59.626,59.6434,149134.0
2017-07-21 10:35:00,68.52,68.54,68.51,68.53,32967.0,59.6434,59.6608,59.6347,59.6521,32967.0
2017-07-21 10:40:00,68.53,68.53,68.47,68.47,105640.0,59.6521,59.6521,59.5999,59.5999,105640.0
2017-07-21 10:45:00,68.47,68.52,68.46,68.49,83572.0,59.5999,59.6434,59.5912,59.6173,83572.0
2017-07-21 10:50:00,68.49,68.51,68.46,68.48,70347.0,59.6173,59.6347,59.5912,59.6086,70347.0
2017-07-21 10:55:00,68.47,68.48,68.44,68.45,74437.0,59.5999,59.6086,59.5738,59.5825,74437.0
2017-07-21 11:00:00,68.44,68.48,68.43,68.47,70256.0,59.5738,59.6086,59.5651,59.5999,70256.0
2017-07-21 11:05:00,68.48,68.51,68.47,68.5,42356.0,59.6086,59.6347,59.5999,59.626,42356.0
2017-07-21 11:10:00,68.49,68.54,68.49,68.53,77358.0,59.6173,59.6608,59.6173,59.6521,77358.0
2017-07-21 11:15:00,68.53,68.58,68.52,68.57,104541.0,59.6521,59.6956,59.6434,59.6869,104541.0
2017-07-21 11:20:00,68.57,68.59,68.54,68.56,71042.0,59.6869,59.7043,59.6608,59.6782,71042.0
2017-07-21 11:25:00,68.55,68.58,68.53,68.57,43038.0,59.6695,59.6956,59.6521,59.6869,43038.0
2017-07-21 11:30:00,68.57,68.61,68.56,68.61,24018.0,59.6869,59.7217,59.6782,59.7217,24018.0
2017-07-21 11:35:00,68.61,68.63,68.6,68.61,34105.0,59.7217,59.7391,59.713,59.7217,34105.0
2017-07-21 11:40:00,68.62,68.64,68.61,68.64,73951.0,59.7304,59.7478,59.7217,59.7478,73951.0
2017-07-21 11:45:00,68.64,68.65,68.61,68.61,19318.0,59.7478,59.7566,59.7217,59.7217,19318.0
2017-07-21 11:50:00,68.61,68.69,68.6,68.68,53944.0,59.7217,59.7914,59.713,59.7827,53944.0
2017-07-21 11:55:00,68.68,68.69,68.66,68.67,22002.0,59.7827,59.7914,59.7653,59.774,22002.0
2017-07-21 12:00:00,68.67,68.69,68.66,68.68,37930.0,59.774,59.7914,59.7653,59.7827,37930.0
2017-07-21 12:05:00,68.68,68.72,68.68,68.69,39416.0,59.7827,59.8175,59.7827,59.7914,39416.0
2017-07-21 12:10:00,68.69,68.7,68.67,68.68,47537.0,59.7914,59.8001,59.774,59.7827,47537.0
2017-07-21 12:15:00,68.68,68.69,68.66,68.66,38210.0,59.7827,59.7914,59.7653,59.7653,38210.0
2017-07-21 12:20:00,68.66,68.67,68.65,68.66,17929.0,59.7653,59.774,59.7566,59.7653,17929.0
2017-07-21 12:25:00,68.67,68.68,68.63,68.65,59921.0,59.774,59.7827,59.7391,59.7566,59921.0
2017-07-21 12:30:00,68.65,68.67,68.64,68.67,55742.0,59.7566,59.774,59.7478,59.774,55742.0
2017-07-21 12:35:00,68.67,68.69,68.66,68.69,18489.0,59.774,59.7914,59.7653,59.7914,18489.0
2017-07-21 12:40:00,68.7,68.71,68.69,68.69,33569.0,59.8001,59.8088,59.7914,59.7914,33569.0
2017-07-21 12:45:00,68.7,68.75,68.69,68.74,229656.0,59.8001,59.8436,59.7914,59.8349,229656.0
2017-07-21 12:50:00,68.75,68.76,68.72,68.73,69700.0,59.8436,59.8523,59.8175,59.8262,69700.0
2017-07-21 12:55:00,68.72,68.73,68.71,68.73,20076.0,59.8175,59.8262,59.8088,59.8262,20076.0
2017-07-21 13:00:00,68.72,68.74,68.71,68.72,94119.0,59.8175,59.8349,59.8088,59.8175,94119.0
2017-07-21 13:05:00,68.73,68.75,68.72,68.73,58334.0,59.8262,59.8436,59.8175,59.8262,58334.0
2017-07-21 13:10:00,68.73,68.75,68.72,68.73,44441.0,59.8262,59.8436,59.8175,59.8262,44441.0
2017-07-21 13:15:00,68.73,68.75,68.72,68.74,43410.0,59.8262,59.8436,59.8175,59.8349,43410.0
2017-07-21 13:20:00,68.75,68.75,68.7,68.71,19904.0,59.8436,59.8436,59.8001,59.8088,19904.0
2017-07-21 13:25:00,68.72,68.72,68.67,68.71,27973.0,59.8175,59.8175,59.774,59.8088,27973.0
2017-07-21 13:30:00,68.71,68.71,68.65,68.66,23167.0,59.8088,59.8088,59.7566,59.7653,23167.0
2017-07-21 13:35:00,68.66,68.68,68.65,68.68,38789.0,59.7653,59.7827,59.7566,59.7827,38789.0
2017-07-21 13:40:00,68.68,68.7,68.67,68.68,36717.0,59.7827,59.8001,59.774,59.7827,36717.0
2017-07-21 13:45:00,68.67,68.68,68.66,68.68,19923.0,59.774,59.7827,59.7653,59.7827,19923.0
2017-07-21 13:50:00,68.67,68.7,68.66,68.7,47592.0,59.774,59.8001,59.7653,59.8001,47592.0
2017-07-21 13:55:00,68.7,68.71,68.68,68.69,42922.0,59.8001,59.8088,59.7827,59.7914,42922.0
2017-07-21 14:00:00,68.7,68.71,68.68,68.68,34028.0,59.8001,59.8088,59.7827,59.7827,34028.0
2017-07-21 14:05:00,68.68,68.68,68.66,68.67,39846.0,59.7827,59.7827,59.7653,59.774,39846.0
2017-07-21 14:10:00,68.67,68.71,68.66,68.71,75725.0,59.774,59.8088,59.7653,59.8088,75725.0
2017-07-21 14:15:00,68.7,68.71,68.68,68.71,335387.0,59.8001,59.8088,59.7827,59.8088,335387.0
2017-07-21 14:20:00,68.72,68.74,68.71,68.72,29252.0,59.8175,59.8349,59.8088,59.8175,29252.0
2017-07-21 14:25:00,68.72,68.75,68.7,68.72,50056.0,59.8175,59.8436,59.8001,59.8175,50056.0
2017-07-21 14:30:00,68.72,68.75,68.72,68.73,36870.0,59.8175,59.8436,59.8175,59.8262,36870.0
2017-07-21 14:35:00,68.72,68.75,68.72,68.74,23591.0,59.8175,59.8436,59.8175,59.8349,23591.0
2017-07-21 14:40:00,68.73,68.75,68.72,68.73,60597.0,59.8262,59.8436,59.8175,59.8262,60597.0
2017-07-21 14:45:00,68.72,68.74,68.72,68.72,33018.0,59.8175,59.8349,59.8175,59.8175,33018.0
2017-07-21 14:50:00,68.72,68.74,68.72,68.74,30425.0,59.8175,59.8349,59.8175,59.8349,30425.0
2017-07-21 14:55:00,68.73,68.75,68.72,68.74,39673.0,59.8262,59.8436,59.8175,59.8349,39673.0
2017-07-21 15:00:00,68.75,68.77,68.74,68.77,49076.0,59.8436,59.861,59.8349,59.861,49076.0
2017-07-21 15:05:00,68.77,68.77,68.72,68.73,46240.0,59.861,59.861,59.8175,59.8262,46240.0
2017-07-21 15:10:00,68.73,68.73,68.71,68.73,32928.0,59.8262,59.8262,59.8088,59.8262,32928.0
2017-07-21 15:15:00,68.73,68.74,68.71,68.72,56358.0,59.8262,59.8349,59.8088,59.8175,56358.0
2017-07-21 15:20:00,68.72,68.74,68.7,68.72,80733.0,59.8175,59.8349,59.8001,59.8175,80733.0
2017-07-21 15:25:00,68.73,68.74,68.7,68.72,95813.0,59.8262,59.8349,59.8001,59.8175,95813.0
2017-07-21 15:30:00,68.73,68.73,68.71,68.73,77773.0,59.8262,59.8262,59.8088,59.8262,77773.0
2017-07-21 15:35:00,68.72,68.73,68.7,68.72,103603.0,59.8175,59.8262,59.8001,59.8175,103603.0
2017-07-21 15:40:00,68.73,68.76,68.72,68.73,334633.0,59.8262,59.8523,59.8175,59.8262,334633.0
2017-07-21 15:45:00,68.73,68.76,68.72,68.75,121944.0,59.8262,59.8523,59.8175,59.8436,121944.0
2017-07-21 15:50:00,68.76,68.8,68.75,68.79,240186.0,59.8523,59.8871,59.8436,59.8784,240186.0
2017-07-21 15:55:00,68.78,68.81,68.77,68.79,712622.0,59.8697,59.8958,59.861,59.8784,712622.0
2017-07-24 09:30:00,68.71,68.81,68.68,68.77,90102.0,59.8088,59.8958,59.7827,59.861,90102.0
2017-07-24 09:35:00,68.76,68.77,68.63,68.65,218115.0,59.8523,59.861,59.7391,59.7566,218115.0
2017-07-24 09:40:00,68.65,68.67,68.62,68.66,106696.0,59.7566,59.774,59.7304,59.7653,106696.0
2017-07-24 09:45:00,68.67,68.7,68.64,68.69,74468.0,59.774,59.8001,59.7478,59.7914,74468.0
2017-07-24 09:50:00,68.68,68.7,68.65,68.69,60882.0,59.7827,59.8001,59.7566,59.7914,60882.0
2017-07-24 09:55:00,68.7,68.7,68.62,68.63,35914.0,59.8001,59.8001,59.7304,59.7391,35914.0
2017-07-24 10:00:00,68.62,68.64,68.6,68.62,108719.0,59.7304,59.7478,59.713,59.7304,108719.0
2017-07-24 10:05:00,68.62,68.65,68.61,68.64,88454.0,59.7304,59.7566,59.7217,59.7478,88454.0
2017-07-24 10:10:00,68.64,68.66,68.61,68.61,77754.0,59.7478,59.7653,59.7217,59.7217,77754.0
2017-07-24 10:15:00,68.62,68.63,68.6,68.61,34729.0,59.7304,59.7391,59.713,59.7217,34729.0
2017-07-24 10:20:00,68.62,68.65,68.62,68.64,19725.0,59.7304,59.7566,59.7304,59.7478,19725.0
2017-07-24 10:25:00,68.65,68.65,68.58,68.6,127535.0,59.7566,59.7566,59.6956,59.713,127535.0
2017-07-24 10:30:00,68.6,68.6,68.53,68.56,208310.0,59.713,59.713,59.6521,59.6782,208310.0
2017-07-24 10:35:00,68.56,68.57,68.55,68.56,13151.0,59.6782,59.6869,59.6695,59.6782,13151.0
2017-07-24 10:40:00,68.55,68.61,68.55,68.6,58490.0,59.6695,59.7217,59.6695,59.713,58490.0
2017-07-24 10:45:00,68.6,68.63,68.59,68.62,79298.0,59.713,59.7391,59.7043,59.7304,79298.0
2017-07-24 10:50:00,68.61,68.62,68.59,68.59,21890.0,59.7217,59.7304,59.7043,59.7043,21890.0
2017-07-24 10:55:00,68.58,68.61,68.56,68.58,30636.0,59.6956,59.7217,59.6782,59.6956,30636.0
2017-07-24 11:00:00,68.58,68.59,68.56,68.58,17566.0,59.6956,59.7043,59.6782,59.6956,17566.0
2017-07-24 11:05:00,68.58,68.62,68.57,68.6,71491.0,59.6956,59.7304,59.6869,59.713,71491.0
2017-07-24 11:10:00,68.6,68.63,68.59,68.6,33960.0,59.713,59.7391,59.7043,59.713,33960.0
2017-07-24 11:15:00,68.61,68.63,68.59,68.62,28929.0,59.7217,59.7391,59.7043,59.7304,28929.0
2017-07-24 11:20:00,68.62,68.63,68.6,68.62,47269.0,59.7304,59.7391,59.713,59.7304,47269.0
2017-07-24 11:25:00,68.63,68.63,68.59,68.61,133893.0,59.7391,59.7391,59.7043,59.7217,133893.0
2017-07-24 11:30:00,68.62,68.67,68.61,68.67,202317.0,59.7304,59.774,59.7217,59.774,202317.0
2017-07-24 11:35:00,68.67,68.68,68.66,68.66,214011.0,59.774,59.7827,59.7653,59.7653,214011.0
2017-07-24 11:40:00,68.67,68.68,68.65,68.66,145794.0,59.774,59.7827,59.7566,59.7653,145794.0
2017-07-24 11:45:00,68.67,68.7,68.66,68.67,173722.0,59.774,59.8001,59.7653,59.774,173722.0
2017-07-24 11:50:00,68.67,68.69,68.67,68.69,147568.0,59.774,59.7914,59.774,59.7914,147568.0
2017-07-24 11:55:00,68.69,68.72,68.68,68.7,212244.0,59.7914,59.8175,59.7827,59.8001,212244.0
2017-07-24 12:00:00,68.7,68.71,68.66,68.67,50952.0,59.8001,59.8088,59.7653,59.774,50952.0
2017-07-24 12:05:00,68.67,68.68,68.65,68.66,11174.0,59.774,59.7827,59.7566,59.7653,11174.0
2017-07-24 12:10:00,68.66,68.67,68.63,68.67,16198.0,59.7653,59.774,59.7391,59.774,16198.0
2017-07-24 12:15:00,68.67,68.67,68.64,68.64,16849.0,59.774,59.774,59.7478,59.7478,16849.0
2017-07-24 12:20:00,68.64,68.66,68.63,68.66,10233.0,59.7478,59.7653,59.7391,59.7653,10233.0
2017-07-24 12:25:00,68.65,68.67,68.64,68.64,95545.0,59.7566,59.774,59.7478,59.7478,95545.0
2017-07-24 12:30:00,68.65,68.65,68.63,68.64,26073.0,59.7566,59.7566,59.7391,59.7478,26073.0
2017-07-24 12:35:00,68.64,68.65,68.63,68.64,18686.0,59.7478,59.7566,59.7391,59.7478,18686.0
2017-07-24 12:40:00,68.64,68.65,68.61,68.65,34363.0,59.7478,59.7566,59.7217,59.7566,34363.0
2017-07-24 12:45:00,68.65,68.65,68.63,68.64,7921.0,59.7566,59.7566,59.7391,59.7478,7921.0
2017-07-24 12:50:00,68.64,68.67,68.63,68.66,21131.0,59.7478,59.774,59.7391,59.7653,21131.0
2017-07-24 12:55:00,68.66,68.67,68.65,68.67,18983.0,59.7653,59.774,59.7566,59.774,18983.0
2017-07-24 13:00:00,68.66,68.68,68.66,68.67,19249.0,59.7653,59.7827,59.7653,59.774,19249.0
2017-07-24 13:05:00,68.67,68.68,68.66,68.68,27449.0,59.774,59.7827,59.7653,59.7827,27449.0
2017-07-24 13:10:00,68.67,68.68,68.66,68.68,11427.0,59.774,59.7827,59.7653,59.7827,11427.0
2017-07-24 13:15:00,68.67,68.68,68.64,68.65,36942.0,59.774,59.7827,59.7478,59.7566,36942.0
2017-07-24 13:20:00,68.65,68.67,68.64,68.65,25798.0,59.7566,59.774,59.7478,59.7566,25798.0
2017-07-24 13:25:00,68.65,68.67,68.64,68.65,28864.0,59.7566,59.774,59.7478,59.7566,28864.0
2017-07-24 13:30:00,68.65,68.67,68.63,68.66,16159.0,59.7566,59.774,59.7391,59.7653,16159.0
2017-07-24 13:35:00,68.67,68.67,68.64,68.65,22593.0,59.774,59.774,59.7478,59.7566,22593.0
2017-07-24 13:40:00,68.65,68.65,68.63,68.64,7409.0,59.7566,59.7566,59.7391,59.7478,7409.0
2017-07-24 13:45:00,68.63,68.64,68.61,68.62,14286.0,59.7391,59.7478,59.7217,59.7304,14286.0
2017-07-24 13:50:00,68.62,68.62,68.59,68.6,34653.0,59.7304,59.7304,59.7043,59.713,34653.0
2017-07-24 13:55:00,68.6,68.6,68.57,68.57,28530.0,59.713,59.713,59.6869,59.6869,28530.0
2017-07-24 14:00:00,68.58,68.59,68.56,68.59,23325.0,59.6956,59.7043,59.6782,59.7043,23325.0
2017-07-24 14:05:00,68.59,68.6,68.58,68.6,28491.0,59.7043,59.713,59.6956,59.713,28491.0
2017-07-24 14:10:00,68.6,68.62,68.59,68.61,25995.0,59.713,59.7304,59.7043,59.7217,25995.0
2017-07-24 14:15:00,68.61,68.64,68.6,68.63,32761.0,59.7217,59.7478,59.713,59.7391,32761.0
2017-07-24 14:20:00,68.63,68.63,68.61,68.62,24323.0,59.7391,59.7391,59.7217,59.7304,24323.0
2017-07-24 14:25:00,68.62,68.62,68.59,68.59,29009.0,59.7304,59.7304,59.7043,59.7043,29009.0
2017-07-24 14:30:00,68.59,68.61,68.58,68.61,90651.0,59.7043,59.7217,59.6956,59.7217,90651.0
2017-07-24 14:35:00,68.61,68.61,68.58,68.6,21652.0,59.7217,59.7217,59.6956,59.713,21652.0
2017-07-24 14:40:00,68.6,68.6,68.57,68.59,55313.0,59.713,59.713,59.6869,59.7043,55313.0
2017-07-24 14:45:00,68.59,68.61,68.59,68.59,17171.0,59.7043,59.7217,59.7043,59.7043,17171.0
2017-07-24 14:50:00,68.59,68.61,68.58,68.61,39428.0,59.7043,59.7217,59.6956,59.7217,39428.0
2017-07-24 14:55:00,68.61,68.63,68.59,68.62,56481.0,59.7217,59.7391,59.7043,59.7304,56481.0
2017-07-24 15:00:00,68.62,68.66,68.61,68.64,368898.0,59.7304,59.7653,59.7217,59.7478,368898.0
2017-07-24 15:05:00,68.64,68.64,68.61,68.62,23189.0,59.7478,59.7478,59.7217,59.7304,23189.0
2017-07-24 15:10:00,68.62,68.62,68.59,68.6,35716.0,59.7304,59.7304,59.7043,59.713,35716.0
2017-07-24 15:15:00,68.59,68.61,68.59,68.6,43430.0,59.7043,59.7217,59.7043,59.713,43430.0
2017-07-24 15:20:00,68.59,68.61,68.59,68.61,40539.0,59.7043,59.7217,59.7043,59.7217,40539.0
2017-07-24 15:25:00,68.61,68.65,68.6,68.64,81023.0,59.7217,59.7566,59.713,59.7478,81023.0
2017-07-24 15:30:00,68.64,68.64,68.61,68.62,47802.0,59.7478,59.7478,59.7217,59.7304,47802.0
2017-07-24 15:35:00,68.62,68.63,68.6,68.63,75364.0,59.7304,59.7391,59.713,59.7391,75364.0
2017-07-24 15:40:00,68.63,68.65,68.62,68.65,57996.0,59.7391,59.7566,59.7304,59.7566,57996.0
2017-07-24 15:45:00,68.65,68.67,68.64,68.67,84247.0,59.7566,59.774,59.7478,59.774,84247.0
2017-07-24 15:50:00,68.67,68.67,68.6,68.6,127572.0,59.774,59.774,59.713,59.713,127572.0
2017-07-24 15:55:00,68.61,68.63,68.59,68.63,1358510.0,59.7217,59.7391,59.7043,59.7391,1358510.0
2017-07-25 09:30:00,68.98,68.98,68.73,68.74,267639.0,60.0438,60.0438,59.8262,59.8349,267639.0
2017-07-25 09:35:00,68.75,68.84,68.71,68.71,245331.0,59.8436,59.9219,59.8088,59.8088,245331.0
2017-07-25 09:40:00,68.69,68.7,68.62,68.65,246764.0,59.7914,59.8001,59.7304,59.7566,246764.0
2017-07-25 09:45:00,68.65,68.67,68.58,68.58,282581.0,59.7566,59.774,59.6956,59.6956,282581.0
2017-07-25 09:50:00,68.59,68.63,68.51,68.51,270077.0,59.7043,59.7391,59.6347,59.6347,270077.0
2017-07-25 09:55:00,68.5,68.53,68.48,68.48,237781.0,59.626,59.6521,59.6086,59.6086,237781.0
2017-07-25 10:00:00,68.48,68.5,68.44,68.44,180402.0,59.6086,59.626,59.5738,59.5738,180402.0
2017-07-25 10:05:00,68.45,68.48,68.39,68.42,182240.0,59.5825,59.6086,59.5302,59.5563,182240.0
2017-07-25 10:10:00,68.42,68.42,68.35,68.35,170866.0,59.5563,59.5563,59.4954,59.4954,170866.0
2017-07-25 10:15:00,68.35,68.46,68.34,68.46,253965.0,59.4954,59.5912,59.4867,59.5912,253965.0
2017-07-25 10:20:00,68.46,68.54,68.46,68.54,196405.0,59.5912,59.6608,59.5912,59.6608,196405.0
2017-07-25 10:25:00,68.54,68.56,68.53,68.55,60021.0,59.6608,59.6782,59.6521,59.6695,60021.0
2017-07-25 10:30:00,68.55,68.59,68.55,68.56,103557.0,59.6695,59.7043,59.6695,59.6782,103557.0
2017-07-25 10:35:00,68.57,68.61,68.56,68.58,238044.0,59.6869,59.7217,59.6782,59.6956,238044.0
2017-07-25 10:40:00,68.58,68.62,68.58,68.6,93215.0,59.6956,59.7304,59.6956,59.713,93215.0
2017-07-25 10:45:00,68.59,68.64,68.59,68.62,100512.0,59.7043,59.7478,59.7043,59.7304,100512.0
2017-07-25 10:50:00,68.61,68.62,68.59,68.6,163186.0,59.7217,59.7304,59.7043,59.713,163186.0
2017-07-25 10:55:00,68.6,68.61,68.56,68.58,136703.0,59.713,59.7217,59.6782,59.6956,136703.0
2017-07-25 11:00:00,68.58,68.66,68.58,68.65,366271.0,59.6956,59.7653,59.6956,59.7566,366271.0
2017-07-25 11:05:00,68.65,68.65,68.6,68.63,196837.0,59.7566,59.7566,59.713,59.7391,196837.0
2017-07-25 11:10:00,68.64,68.7,68.64,68.68,206214.0,59.7478,59.8001,59.7478,59.7827,206214.0
2017-07-25 11:15:00,68.68,68.74,68.68,68.74,233068.0,59.7827,59.8349,59.7827,59.8349,233068.0
2017-07-25 11:20:00,68.74,68.75,68.71,68.71,166141.0,59.8349,59.8436,59.8088,59.8088,166141.0
2017-07-25 11:25:00,68.72,68.74,68.7,68.72,63470.0,59.8175,59.8349,59.8001,59.8175,63470.0
2017-07-25 11:30:00,68.72,68.72,68.68,68.69,50450.0,59.8175,59.8175,59.7827,59.7914,50450.0
2017-07-25 11:35:00,68.69,68.71,68.67,68.69,49551.0,59.7914,59.8088,59.774,59.7914,49551.0
2017-07-25 11:40:00,68.68,68.7,68.67,68.67,52532.0,59.7827,59.8001,59.774,59.774,52532.0
2017-07-25 11:45:00,68.67,68.68,68.65,68.67,19629.0,59.774,59.7827,59.7566,59.774,19629.0
2017-07-25 11:50:00,68.68,68.71,68.65,68.66,89083.0,59.7827,59.8088,59.7566,59.7653,89083.0
2017-07-25 11:55:00,68.66,68.67,68.63,68.64,58290.0,59.7653,59.774,59.7391,59.7478,58290.0
2017-07-25 12:00:00,68.64,68.68,68.64,68.68,58884.0,59.7478,59.7827,59.7478,59.7827,58884.0
2017-07-25 12:05:00,68.69,68.7,68.68,68.68,27758.0,59.7914,59.8001,59.7827,59.7827,27758.0
2017-07-25 12:10:00,68.68,68.7,68.67,68.69,26005.0,59.7827,59.8001,59.774,59.7914,26005.0
2017-07-25 12:15:00,68.68,68.69,68.67,68.68,44477.0,59.7827,59.7914,59.774,59.7827,44477.0
2017-07-25 12:20:00,68.68,68.72,68.67,68.68,49962.0,59.7827,59.8175,59.774,59.7827,49962.0
2017-07-25 12:25:00,68.68,68.7,68.67,68.69,12505.0,59.7827,59.8001,59.774,59.7914,12505.0
2017-07-25 12:30:00,68.69,68.72,68.68,68.71,14142.0,59.7914,59.8175,59.7827,59.8088,14142.0
2017-07-25 12:35:00,68.71,68.71,68.67,68.69,23471.0,59.8088,59.8088,59.774,59.7914,23471.0
2017-07-25 12:40:00,68.68,68.7,68.66,68.7,14240.0,59.7827,59.8001,59.7653,59.8001,14240.0
2017-07-25 12:45:00,68.7,68.71,68.68,68.7,17964.0,59.8001,59.8088,59.7827,59.8001,17964.0
2017-07-25 12:50:00,68.7,68.71,68.67,68.69,37786.0,59.8001,59.8088,59.774,59.7914,37786.0
2017-07-25 12:55:00,68.7,68.73,68.7,68.73,29716.0,59.8001,59.8262,59.8001,59.8262,29716.0
2017-07-25 13:00:00,68.73,68.75,68.72,68.75,16783.0,59.8262,59.8436,59.8175,59.8436,16783.0
2017-07-25 13:05:00,68.74,68.76,68.73,68.75,57190.0,59.8349,59.8523,59.8262,59.8436,57190.0
2017-07-25 13:10:00,68.75,68.77,68.73,68.75,106074.0,59.8436,59.861,59.8262,59.8436,106074.0
2017-07-25 13:15:00,68.74,68.75,68.71,68.72,43301.0,59.8349,59.8436,59.8088,59.8175,43301.0
2017-07-25 13:20:00,68.71,68.72,68.69,68.71,30080.0,59.8088,59.8175,59.7914,59.8088,30080.0
2017-07-25 13:25:00,68.7,68.72,68.69,68.72,25316.0,59.8001,59.8175,59.7914,59.8175,25316.0
2017-07-25 13:30:00,68.71,68.73,68.7,68.72,24317.0,59.8088,59.8262,59.8001,59.8175,24317.0
2017-07-25 13:35:00,68.71,68.72,68.7,68.71,18346.0,59.8088,59.8175,59.8001,59.8088,18346.0
2017-07-25 13:40:00,68.7,68.72,68.69,68.71,22612.0,59.8001,59.8175,59.7914,59.8088,22612.0
2017-07-25 13:45:00,68.7,68.72,68.7,68.7,26582.0,59.8001,59.8175,59.8001,59.8001,26582.0
2017-07-25 13:50:00,68.7,68.7,68.66,68.66,26387.0,59.8001,59.8001,59.7653,59.7653,26387.0
2017-07-25 13:55:00,68.66,68.67,68.65,68.66,40425.0,59.7653,59.774,59.7566,59.7653,40425.0
2017-07-25 14:00:00,68.65,68.67,68.64,68.65,22666.0,59.7566,59.774,59.7478,59.7566,22666.0
2017-07-25 14:05:00,68.64,68.65,68.64,68.65,15262.0,59.7478,59.7566,59.7478,59.7566,15262.0
2017-07-25 14:10:00,68.64,68.66,68.63,68.64,29029.0,59.7478,59.7653,59.7391,59.7478,29029.0
2017-07-25 14:15:00,68.64,68.65,68.6,68.61,49020.0,59.7478,59.7566,59.713,59.7217,49020.0
2017-07-25 14:20:00,68.61,68.64,68.61,68.62,65028.0,59.7217,59.7478,59.7217,59.7304,65028.0
2017-07-25 14:25:00,68.63,68.64,68.61,68.61,35723.0,59.7391,59.7478,59.7217,59.7217,35723.0
2017-07-25 14:30:00,68.61,68.62,68.57,68.6,62898.0,59.7217,59.7304,59.6869,59.713,62898.0
2017-07-25 14:35:00,68.61,68.63,68.6,68.62,30540.0,59.7217,59.7391,59.713,59.7304,30540.0
2017-07-25 14:40:00,68.62,68.63,68.6,68.62,30300.0,59.7304,59.7391,59.713,59.7304,30300.0
2017-07-25 14:45:00,68.62,68.62,68.57,68.6,40205.0,59.7304,59.7304,59.6869,59.713,40205.0
2017-07-25 14:50:00,68.59,68.61,68.58,68.59,64380.0,59.7043,59.7217,59.6956,59.7043,64380.0
2017-07-25 14:55:00,68.59,68.6,68.58,68.6,49256.0,59.7043,59.713,59.6956,59.713,49256.0
2017-07-25 15:00:00,68.59,68.62,68.59,68.6,12786.0,59.7043,59.7304,59.7043,59.713,12786.0
2017-07-25 15:05:00,68.6,68.61,68.57,68.57,55205.0,59.713,59.7217,59.6869,59.6869,55205.0
2017-07-25 15:10:00,68.58,68.59,68.56,68.56,62321.0,59.6956,59.7043,59.6782,59.6782,62321.0
2017-07-25 15:15:00,68.57,68.59,68.56,68.56,52019.0,59.6869,59.7043,59.6782,59.6782,52019.0
2017-07-25 15:20:00,68.56,68.57,68.5,68.52,47130.0,59.6782,59.6869,59.626,59.6434,47130.0
2017-07-25 15:25:00,68.51,68.54,68.51,68.53,53808.0,59.6347,59.6608,59.6347,59.6521,53808.0
2017-07-25 15:30:00,68.53,68.55,68.52,68.53,115658.0,59.6521,59.6695,59.6434,59.6521,115658.0
2017-07-25 15:35:00,68.54,68.55,68.53,68.55,180631.0,59.6608,59.6695,59.6521,59.6695,180631.0
2017-07-25 15:40:00,68.54,68.55,68.52,68.53,158730.0,59.6608,59.6695,59.6434,59.6521,158730.0
2017-07-25 15:45:00,68.53,68.55,68.52,68.55,199109.0,59.6521,59.6695,59.6434,59.6695,199109.0
2017-07-25 15:50:00,68.55,68.57,68.54,68.56,254699.0,59.6695,59.6869,59.6608,59.6782,254699.0
2017-07-25 15:55:00,68.56,68.59,68.54,68.55,630578.0,59.6782,59.7043,59.6608,59.6695,630578.0
2017-07-26 09:30:00,68.74,68.74,68.5,68.51,193984.0,59.8349,59.8349,59.626,59.6347,193984.0
2017-07-26 09:35:00,68.51,68.6,68.51,68.53,220857.0,59.6347,59.713,59.6347,59.6521,220857.0
2017-07-26 09:40:00,68.53,68.56,68.48,68.5,165587.0,59.6521,59.6782,59.6086,59.626,165587.0
2017-07-26 09:45:00,68.5,68.56,68.47,68.55,96330.0,59.626,59.6782,59.5999,59.6695,96330.0
2017-07-26 09:50:00,68.56,68.58,68.49,68.57,149148.0,59.6782,59.6956,59.6173,59.6869,149148.0
2017-07-26 09:55:00,68.57,68.59,68.55,68.59,111341.0,59.6869,59.7043,59.6695,59.7043,111341.0
2017-07-26 10:00:00,68.59,68.62,68.57,68.6,63714.0,59.7043,59.7304,59.6869,59.713,63714.0
2017-07-26 10:05:00,68.61,68.62,68.55,68.57,73960.0,59.7217,59.7304,59.6695,59.6869,73960.0
2017-07-26 10:10:00,68.57,68.63,68.56,68.63,87097.0,59.6869,59.7391,59.6782,59.7391,87097.0
2017-07-26 10:15:00,68.63,68.65,68.62,68.63,38242.0,59.7391,59.7566,59.7304,59.7391,38242.0
2017-07-26 10:20:00,68.63,68.65,68.6,68.62,57693.0,59.7391,59.7566,59.713,59.7304,57693.0
2017-07-26 10:25:00,68.62,68.62,68.55,68.6,72118.0,59.7304,59.7304,59.6695,59.713,72118.0
2017-07-26 10:30:00,68.6,68.62,68.56,68.58,159307.0,59.713,59.7304,59.6782,59.6956,159307.0
2017-07-26 10:35:00,68.58,68.64,68.58,68.62,77490.0,59.6956,59.7478,59.6956,59.7304,77490.0
2017-07-26 10:40:00,68.62,68.65,68.61,68.63,33707.0,59.7304,59.7566,59.7217,59.7391,33707.0
2017-07-26 10:45:00,68.64,68.65,68.59,68.59,103201.0,59.7478,59.7566,59.7043,59.7043,103201.0
2017-07-26 10:50:00,68.59,68.59,68.55,68.56,122819.0,59.7043,59.7043,59.6695,59.6782,122819.0
2017-07-26 10:55:00,68.56,68.59,68.54,68.56,47024.0,59.6782,59.7043,59.6608,59.6782,47024.0
2017-07-26 11:00:00,68.56,68.59,68.56,68.57,57611.0,59.6782,59.7043,59.6782,59.6869,57611.0
2017-07-26 11:05:00,68.56,68.58,68.53,68.57,102485.0,59.6782,59.6956,59.6521,59.6869,102485.0
2017-07-26 11:10:00,68.57,68.64,68.56,68.63,220051.0,59.6869,59.7478,59.6782,59.7391,220051.0
2017-07-26 11:15:00,68.63,68.63,68.59,68.6,24272.0,59.7391,59.7391,59.7043,59.713,24272.0
2017-07-26 11:20:00,68.59,68.6,68.56,68.57,35567.0,59.7043,59.713,59.6782,59.6869,35567.0
2017-07-26 11:25:00,68.57,68.59,68.55,68.59,32097.0,59.6869,59.7043,59.6695,59.7043,32097.0
2017-07-26 11:30:00,68.58,68.63,68.58,68.62,99141.0,59.6956,59.7391,59.6956,59.7304,99141.0
2017-07-26 11:35:00,68.62,68.63,68.58,68.6,28795.0,59.7304,59.7391,59.6956,59.713,28795.0
2017-07-26 11:40:00,68.59,68.65,68.58,68.64,32713.0,59.7043,59.7566,59.6956,59.7478,32713.0
2017-07-26 11:45:00,68.64,68.66,68.63,68.65,51398.0,59.7478,59.7653,59.7391,59.7566,51398.0
2017-07-26 11:50:00,68.65,68.65,68.6,68.6,23614.0,59.7566,59.7566,59.713,59.713,23614.0
2017-07-26 11:55:00,68.6,68.63,68.59,68.63,27096.0,59.713,59.7391,59.7043,59.7391,27096.0
2017-07-26 12:00:00,68.62,68.65,68.62,68.65,62265.0,59.7304,59.7566,59.7304,59.7566,62265.0
2017-07-26 12:05:00,68.64,68.67,68.63,68.66,15615.0,59.7478,59.774,59.7391,59.7653,15615.0
2017-07-26 12:10:00,68.66,68.67,68.66,68.67,54690.0,59.7653,59.774,59.7653,59.774,54690.0
2017-07-26 12:15:00,68.67,68.67,68.63,68.64,27532.0,59.774,59.774,59.7391,59.7478,27532.0
2017-07-26 12:20:00,68.64,68.69,68.63,68.68,35303.0,59.7478,59.7914,59.7391,59.7827,35303.0
2017-07-26 12:25:00,68.68,68.69,68.65,68.67,43807.0,59.7827,59.7914,59.7566,59.774,43807.0
2017-07-26 12:30:00,68.66,68.67,68.64,68.66,36745.0,59.7653,59.774,59.7478,59.7653,36745.0
2017-07-26 12:35:00,68.66,68.67,68.65,68.66,43346.0,59.7653,59.774,59.7566,59.7653,43346.0
2017-07-26 12:40:00,68.66,68.66,68.64,68.66,20371.0,59.7653,59.7653,59.7478,59.7653,20371.0
2017-07-26 12:45:00,68.66,68.69,68.66,68.67,34390.0,59.7653,59.7914,59.7653,59.774,34390.0
2017-07-26 12:50:00,68.68,68.69,68.67,68.69,29421.0,59.7827,59.7914,59.774,59.7914,29421.0
2017-07-26 12:55:00,68.68,68.71,68.67,68.68,198545.0,59.7827,59.8088,59.774,59.7827,198545.0
2017-07-26 13:00:00,68.68,68.69,68.66,68.67,39383.0,59.7827,59.7914,59.7653,59.774,39383.0
2017-07-26 13:05:00,68.67,68.69,68.65,68.68,65070.0,59.774,59.7914,59.7566,59.7827,65070.0
2017-07-26 13:10:00,68.68,68.68,68.64,68.65,331158.0,59.7827,59.7827,59.7478,59.7566,331158.0
2017-07-26 13:15:00,68.65,68.67,68.64,68.67,20025.0,59.7566,59.774,59.7478,59.774,20025.0
2017-07-26 13:20:00,68.67,68.67,68.64,68.65,18735.0,59.774,59.774,59.7478,59.7566,18735.0
2017-07-26 13:25:00,68.65,68.66,68.61,68.64,39771.0,59.7566,59.7653,59.7217,59.7478,39771.0
2017-07-26 13:30:00,68.64,68.67,68.63,68.63,48038.0,59.7478,59.774,59.7391,59.7391,48038.0
2017-07-26 13:35:00,68.64,68.64,68.61,68.61,19406.0,59.7478,59.7478,59.7217,59.7217,19406.0
2017-07-26 13:40:00,68.62,68.63,68.6,68.61,60600.0,59.7304,59.7391,59.713,59.7217,60600.0
2017-07-26 13:45:00,68.61,68.62,68.59,68.59,62407.0,59.7217,59.7304,59.7043,59.7043,62407.0
2017-07-26 13:50:00,68.59,68.63,68.59,68.61,65434.0,59.7043,59.7391,59.7043,59.7217,65434.0
2017-07-26 13:55:00,68.61,68.62,68.58,68.59,78890.0,59.7217,59.7304,59.6956,59.7043,78890.0
2017-07-26 14:00:00,68.59,68.67,68.58,68.66,123708.0,59.7043,59.774,59.6956,59.7653,123708.0
2017-07-26 14:05:00,68.66,68.68,68.62,68.65,89954.0,59.7653,59.7827,59.7304,59.7566,89954.0
2017-07-26 14:10:00,68.65,68.66,68.63,68.64,50695.0,59.7566,59.7653,59.7391,59.7478,50695.0
2017-07-26 14:15:00,68.63,68.66,68.61,68.64,36156.0,59.7391,59.7653,59.7217,59.7478,36156.0
2017-07-26 14:20:00,68.64,68.65,68.63,68.64,26189.0,59.7478,59.7566,59.7391,59.7478,26189.0
2017-07-26 14:25:00,68.65,68.68,68.64,68.67,38131.0,59.7566,59.7827,59.7478,59.774,38131.0
2017-07-26 14:30:00,68.67,68.69,68.66,68.69,42045.0,59.774,59.7914,59.7653,59.7914,42045.0
2017-07-26 14:35:00,68.68,68.69,68.66,68.68,22876.0,59.7827,59.7914,59.7653,59.7827,22876.0
2017-07-26 14:40:00,68.68,68.69,68.66,68.67,29645.0,59.7827,59.7914,59.7653,59.774,29645.0
2017-07-26 14:45:00,68.67,68.68,68.64,68.68,46709.0,59.774,59.7827,59.7478,59.7827,46709.0
2017-07-26 14:50:00,68.68,68.68,68.65,68.66,56183.0,59.7827,59.7827,59.7566,59.7653,56183.0
2017-07-26 14:55:00,68.66,68.67,68.59,68.61,295277.0,59.7653,59.774,59.7043,59.7217,295277.0
2017-07-26 15:00:00,68.6,68.62,68.58,68.61,93153.0,59.713,59.7304,59.6956,59.7217,93153.0
2017-07-26 15:05:00,68.62,68.63,68.61,68.63,43608.0,59.7304,59.7391,59.7217,59.7391,43608.0
2017-07-26 15:10:00,68.63,68.63,68.57,68.61,45524.0,59.7391,59.7391,59.6869,59.7217,45524.0
2017-07-26 15:15:00,68.61,68.63,68.59,68.61,49932.0,59.7217,59.7391,59.7043,59.7217,49932.0
2017-07-26 15:20:00,68.62,68.64,68.6,68.63,44055.0,59.7304,59.7478,59.713,59.7391,44055.0
2017-07-26 15:25:00,68.63,68.65,68.62,68.64,97999.0,59.7391,59.7566,59.7304,59.7478,97999.0
2017-07-26 15:30:00,68.63,68.65,68.6,68.64,122735.0,59.7391,59.7566,59.713,59.7478,122735.0
2017-07-26 15:35:00,68.64,68.65,68.61,68.62,95957.0,59.7478,59.7566,59.7217,59.7304,95957.0
2017-07-26 15:40:00,68.63,68.63,68.59,68.59,81065.0,59.7391,59.7391,59.7043,59.7043,81065.0
2017-07-26 15:45:00,68.59,68.6,68.55,68.59,321538.0,59.7043,59.713,59.6695,59.7043,321538.0
2017-07-26 15:50:00,68.58,68.62,68.58,68.62,213858.0,59.6956,59.7304,59.6956,59.7304,213858.0
2017-07-26 15:55:00,68.62,68.64,68.6,68.63,321084.0,59.7304,59.7478,59.713,59.7391,321084.0
2017-07-27 09:30:00,68.56,68.56,68.22,68.23,384647.0,59.6782,59.6782,59.3823,59.391,384647.0
2017-07-27 09:35:00,68.23,68.35,68.23,68.34,188956.0,59.391,59.4954,59.391,59.4867,188956.0
2017-07-27 09:40:00,68.34,68.37,68.3,68.37,363325.0,59.4867,59.5128,59.4519,59.5128,363325.0
2017-07-27 09:45:00,68.37,68.43,68.34,68.34,281384.0,59.5128,59.5651,59.4867,59.4867,281384.0
2017-07-27 09:50:00,68.33,68.34,68.27,68.27,80989.0,59.478,59.4867,59.4258,59.4258,80989.0
2017-07-27 09:55:00,68.26,68.33,68.24,68.31,83180.0,59.4171,59.478,59.3997,59.4606,83180.0
2017-07-27 10:00:00,68.31,68.31,68.23,68.27,88389.0,59.4606,59.4606,59.391,59.4258,88389.0
2017-07-27 10:05:00,68.27,68.28,68.23,68.27,21414.0,59.4258,59.4345,59.391,59.4258,21414.0
2017-07-27 10:10:00,68.28,68.29,68.24,68.24,47010.0,59.4345,59.4432,59.3997,59.3997,47010.0
2017-07-27 10:15:00,68.24,68.3,68.22,68.25,133313.0,59.3997,59.4519,59.3823,59.4084,133313.0
2017-07-27 10:20:00,68.24,68.25,68.18,68.22,117385.0,59.3997,59.4084,59.3474,59.3823,117385.0
2017-07-27 10:25:00,68.22,68.26,68.21,68.25,61202.0,59.3823,59.4171,59.3736,59.4084,61202.0
2017-07-27 10:30:00,68.25,68.28,68.19,68.27,60765.0,59.4084,59.4345,59.3561,59.4258,60765.0
2017-07-27 10:35:00,68.27,68.27,68.2,68.25,180894.0,59.4258,59.4258,59.3648,59.4084,180894.0
2017-07-27 10:40:00,68.25,68.25,68.22,68.25,123705.0,59.4084,59.4084,59.3823,59.4084,123705.0
2017-07-27 10:45:00,68.24,68.27,68.24,68.27,141571.0,59.3997,59.4258,59.3997,59.4258,141571.0
2017-07-27 10:50:00,68.27,68.28,68.21,68.22,154483.0,59.4258,59.4345,59.3736,59.3823,154483.0
2017-07-27 10:55:00,68.22,68.27,68.21,68.26,106848.0,59.3823,59.4258,59.3736,59.4171,106848.0
2017-07-27 11:00:00,68.26,68.26,68.18,68.18,115100.0,59.4171,59.4171,59.3474,59.3474,115100.0
2017-07-27 11:05:00,68.19,68.21,68.14,68.16,65210.0,59.3561,59.3736,59.3126,59.33,65210.0
2017-07-27 11:10:00,68.16,68.2,68.14,68.16,153709.0,59.33,59.3648,59.3126,59.33,153709.0
2017-07-27 11:15:00,68.16,68.19,68.11,68.13,197950.0,59.33,59.3561,59.2865,59.3039,197950.0
2017-07-27 11:20:00,68.13,68.14,68.09,68.1,191566.0,59.3039,59.3126,59.2691,59.2778,191566.0
2017-07-27 11:25:00,68.11,68.14,68.07,68.1,149789.0,59.2865,59.3126,59.2517,59.2778,149789.0
2017-07-27 11:30:00,68.1,68.12,68.09,68.11,46017.0,59.2778,59.2952,59.2691,59.2865,46017.0
2017-07-27 11:35:00,68.11,68.2,68.1,68.16,79099.0,59.2865,59.3648,59.2778,59.33,79099.0
2017-07-27 11:40:00,68.16,68.19,68.14,68.15,36839.0,59.33,59.3561,59.3126,59.3213,36839.0
2017-07-27 11:45:00,68.16,68.16,68.11,68.14,30222.0,59.33,59.33,59.2865,59.3126,30222.0
2017-07-27 11:50:00,68.14,68.15,68.12,68.14,18581.0,59.3126,59.3213,59.2952,59.3126,18581.0
2017-07-27 11:55:00,68.13,68.14,68.11,68.12,40424.0,59.3039,59.3126,59.2865,59.2952,40424.0
2017-07-27 12:00:00,68.12,68.13,68.1,68.12,60801.0,59.2952,59.3039,59.2778,59.2952,60801.0
2017-07-27 12:05:00,68.11,68.13,68.1,68.13,68533.0,59.2865,59.3039,59.2778,59.3039,68533.0
2017-07-27 12:10:00,68.14,68.16,68.13,68.14,23697.0,59.3126,59.33,59.3039,59.3126,23697.0
2017-07-27 12:15:00,68.14,68.16,68.13,68.16,31614.0,59.3126,59.33,59.3039,59.33,31614.0
2017-07-27 12:20:00,68.16,68.16,68.13,68.16,59871.0,59.33,59.33,59.3039,59.33,59871.0
2017-07-27 12:25:00,68.15,68.17,68.15,68.16,33011.0,59.3213,59.3387,59.3213,59.33,33011.0
2017-07-27 12:30:00,68.17,68.18,68.15,68.17,84630.0,59.3387,59.3474,59.3213,59.3387,84630.0
2017-07-27 12:35:00,68.17,68.19,68.15,68.17,69318.0,59.3387,59.3561,59.3213,59.3387,69318.0
2017-07-27 12:40:00,68.16,68.17,68.14,68.16,127275.0,59.33,59.3387,59.3126,59.33,127275.0
2017-07-27 12:45:00,68.16,68.17,68.13,68.15,53025.0,59.33,59.3387,59.3039,59.3213,53025.0
2017-07-27 12:50:00,68.15,68.15,68.11,68.12,47063.0,59.3213,59.3213,59.2865,59.2952,47063.0
2017-07-27 12:55:00,68.11,68.13,68.07,68.09,155451.0,59.2865,59.3039,59.2517,59.2691,155451.0
2017-07-27 13:00:00,68.09,68.09,68.05,68.08,151561.0,59.2691,59.2691,59.2343,59.2604,151561.0
2017-07-27 13:05:00,68.08,68.09,68.04,68.04,71044.0,59.2604,59.2691,59.2256,59.2256,71044.0
2017-07-27 13:10:00,68.05,68.09,68.04,68.06,67761.0,59.2343,59.2691,59.2256,59.243,67761.0
2017-07-27 13:15:00,68.06,68.07,68.04,68.05,94271.0,59.243,59.2517,59.2256,59.2343,94271.0
2017-07-27 13:20:00,68.05,68.07,68.0,68.01,291463.0,59.2343,59.2517,59.1908,59.1995,291463.0
2017-07-27 13:25:00,68.0,68.01,67.93,67.99,273265.0,59.1908,59.1995,59.1298,59.1821,273265.0
2017-07-27 13:30:00,67.99,68.0,67.94,67.94,160286.0,59.1821,59.1908,59.1385,59.1385,160286.0
2017-07-27 13:35:00,67.94,68.0,67.92,67.97,194083.0,59.1385,59.1908,59.1211,59.1646,194083.0
2017-07-27 13:40:00,67.97,68.05,67.96,68.03,133075.0,59.1646,59.2343,59.1559,59.2169,133075.0
2017-07-27 13:45:00,68.02,68.05,68.01,68.04,110678.0,59.2082,59.2343,59.1995,59.2256,110678.0
2017-07-27 13:50:00,68.03,68.05,67.97,68.01,98099.0,59.2169,59.2343,59.1646,59.1995,98099.0
2017-07-27 13:55:00,68.01,68.07,68.01,68.05,58402.0,59.1995,59.2517,59.1995,59.2343,58402.0
2017-07-27 14:00:00,68.05,68.09,68.01,68.03,150638.0,59.2343,59.2691,59.1995,59.2169,150638.0
2017-07-27 14:05:00,68.03,68.07,68.03,68.05,103204.0,59.2169,59.2517,59.2169,59.2343,103204.0
2017-07-27 14:10:00,68.04,68.08,68.03,68.05,27947.0,59.2256,59.2604,59.2169,59.2343,27947.0
2017-07-27 14:15:00,68.05,68.1,68.04,68.1,49421.0,59.2343,59.2778,59.2256,59.2778,49421.0
2017-07-27 14:20:00,68.09,68.09,68.01,68.02,39737.0,59.2691,59.2691,59.1995,59.2082,39737.0
2017-07-27 14:25:00,68.01,68.02,67.97,68.02,39494.0,59.1995,59.2082,59.1646,59.2082,39494.0
2017-07-27 14:30:00,68.02,68.05,67.97,67.97,45465.0,59.2082,59.2343,59.1646,59.1646,45465.0
2017-07-27 14:35:00,67.98,68.04,67.98,68.03,94433.0,59.1733,59.2256,59.1733,59.2169,94433.0
2017-07-27 14:40:00,68.02,68.02,67.94,67.94,180527.0,59.2082,59.2082,59.1385,59.1385,180527.0
2017-07-27 14:45:00,67.94,67.97,67.93,67.95,76512.0,59.1385,59.1646,59.1298,59.1472,76512.0
2017-07-27 14:50:00,67.95,67.97,67.93,67.97,50892.0,59.1472,59.1646,59.1298,59.1646,50892.0
2017-07-27 14:55:00,67.97,67.99,67.95,67.99,26526.0,59.1646,59.1821,59.1472,59.1821,26526.0
2017-07-27 15:00:00,67.98,67.99,67.95,67.97,71935.0,59.1733,59.1821,59.1472,59.1646,71935.0
2017-07-27 15:05:00,67.97,67.99,67.94,67.95,49247.0,59.1646,59.1821,59.1385,59.1472,49247.0
2017-07-27 15:10:00,67.95,67.99,67.93,67.99,83721.0,59.1472,59.1821,59.1298,59.1821,83721.0
2017-07-27 15:15:00,67.99,68.01,67.96,67.97,111002.0,59.1821,59.1995,59.1559,59.1646,111002.0
2017-07-27 15:20:00,67.96,68.03,67.96,68.02,122862.0,59.1559,59.2169,59.1559,59.2082,122862.0
2017-07-27 15:25:00,68.01,68.06,68.0,68.06,74880.0,59.1995,59.243,59.1908,59.243,74880.0
2017-07-27 15:30:00,68.06,68.12,68.05,68.12,51437.0,59.243,59.2952,59.2343,59.2952,51437.0
2017-07-27 15:35:00,68.12,68.17,68.12,68.15,136923.0,59.2952,59.3387,59.2952,59.3213,136923.0
2017-07-27 15:40:00,68.15,68.16,68.11,68.15,73273.0,59.3213,59.33,59.2865,59.3213,73273.0
2017-07-27 15:45:00,68.15,68.17,68.13,68.15,148561.0,59.3213,59.3387,59.3039,59.3213,148561.0
2017-07-27 15:50:00,68.15,68.17,68.13,68.15,128882.0,59.3213,59.3387,59.3039,59.3213,128882.0
2017-07-27 15:55:00,68.15,68.23,68.13,68.22,515749.0,59.3213,59.391,59.3039,59.3823,515749.0
2017-07-28 09:30:00,68.17,68.28,68.17,68.17,131400.0,59.3387,59.4345,59.3387,59.3387,131400.0
2017-07-28 09:35:00,68.17,68.28,68.17,68.23,148276.0,59.3387,59.4345,59.3387,59.391,148276.0
2017-07-28 09:40:00,68.23,68.24,68.16,68.18,59398.0,59.391,59.3997,59.33,59.3474,59398.0
2017-07-28 09:45:00,68.18,68.21,68.13,68.16,139629.0,59.3474,59.3736,59.3039,59.33,139629.0
2017-07-28 09:50:00,68.17,68.19,68.13,68.15,168185.0,59.3387,59.3561,59.3039,59.3213,168185.0
2017-07-28 09:55:00,68.14,68.16,68.12,68.13,133063.0,59.3126,59.33,59.2952,59.3039,133063.0
2017-07-28 10:00:00,68.13,68.21,68.13,68.17,417501.0,59.3039,59.3736,59.3039,59.3387,417501.0
2017-07-28 10:05:00,68.16,68.18,68.12,68.14,239560.0,59.33,59.3474,59.2952,59.3126,239560.0
2017-07-28 10:10:00,68.14,68.16,68.11,68.15,311695.0,59.3126,59.33,59.2865,59.3213,311695.0
2017-07-28 10:15:00,68.15,68.18,68.14,68.17,427954.0,59.3213,59.3474,59.3126,59.3387,427954.0
2017-07-28 10:20:00,68.17,68.2,68.15,68.17,263594.0,59.3387,59.3648,59.3213,59.3387,263594.0
2017-07-28 10:25:00,68.17,68.22,68.17,68.21,262128.0,59.3387,59.3823,59.3387,59.3736,262128.0
2017-07-28 10:30:00,68.21,68.26,68.2,68.22,452473.0,59.3736,59.4171,59.3648,59.3823,452473.0
2017-07-28 10:35:00,68.23,68.25,68.18,68.18,69868.0,59.391,59.4084,59.3474,59.3474,69868.0
2017-07-28 10:40:00,68.18,68.24,68.17,68.23,248345.0,59.3474,59.3997,59.3387,59.391,248345.0
2017-07-28 10:45:00,68.23,68.24,68.22,68.22,173762.0,59.391,59.3997,59.3823,59.3823,173762.0
2017-07-28 10:50:00,68.22,68.22,68.15,68.17,196600.0,59.3823,59.3823,59.3213,59.3387,196600.0
2017-07-28 10:55:00,68.17,68.18,68.15,68.16,143792.0,59.3387,59.3474,59.3213,59.33,143792.0
2017-07-28 11:00:00,68.17,68.22,68.16,68.2,77569.0,59.3387,59.3823,59.33,59.3648,77569.0
2017-07-28 11:05:00,68.2,68.21,68.14,68.18,74130.0,59.3648,59.3736,59.3126,59.3474,74130.0
2017-07-28 11:10:00,68.17,68.22,68.15,68.19,61231.0,59.3387,59.3823,59.3213,59.3561,61231.0
2017-07-28 11:15:00,68.2,68.23,68.19,68.22,28308.0,59.3648,59.391,59.3561,59.3823,28308.0
2017-07-28 11:20:00,68.21,68.22,68.16,68.16,83045.0,59.3736,59.3823,59.33,59.33,83045.0
2017-07-28 11:25:00,68.16,68.18,68.14,68.15,96616.0,59.33,59.3474,59.3126,59.3213,96616.0
2017-07-28 11:30:00,68.15,68.18,68.13,68.16,111978.0,59.3213,59.3474,59.3039,59.33,111978.0
2017-07-28 11:35:00,68.17,68.2,68.17,68.2,31720.0,59.3387,59.3648,59.3387,59.3648,31720.0
2017-07-28 11:40:00,68.2,68.21,68.16,68.16,16114.0,59.3648,59.3736,59.33,59.33,16114.0
2017-07-28 11:45:00,68.17,68.18,68.14,68.15,34685.0,59.3387,59.3474,59.3126,59.3213,34685.0
2017-07-28 11:50:00,68.15,68.16,68.13,68.15,19248.0,59.3213,59.33,59.3039,59.3213,19248.0
2017-07-28 11:55:00,68.15,68.17,68.14,68.16,34914.0,59.3213,59.3387,59.3126,59.33,34914.0
2017-07-28 12:00:00,68.16,68.21,68.16,68.21,11143.0,59.33,59.3736,59.33,59.3736,11143.0
2017-07-28 12:05:00,68.2,68.21,68.18,68.19,13517.0,59.3648,59.3736,59.3474,59.3561,13517.0
2017-07-28 12:10:00,68.19,68.19,68.16,68.18,18890.0,59.3561,59.3561,59.33,59.3474,18890.0
2017-07-28 12:15:00,68.19,68.2,68.18,68.19,38289.0,59.3561,59.3648,59.3474,59.3561,38289.0
2017-07-28 12:20:00,68.2,68.2,68.15,68.15,103270.0,59.3648,59.3648,59.3213,59.3213,103270.0
2017-07-28 12:25:00,68.16,68.17,68.14,68.16,12481.0,59.33,59.3387,59.3126,59.33,12481.0
2017-07-28 12:30:00,68.16,68.17,68.12,68.12,1488252.0,59.33,59.3387,59.2952,59.2952,1488252.0
2017-07-28 12:35:00,68.13,68.13,68.1,68.11,724607.0,59.3039,59.3039,59.2778,59.2865,724607.0
2017-07-28 12:40:00,68.1,68.11,68.03,68.04,1036799.0,59.2778,59.2865,59.2169,59.2256,1036799.0
2017-07-28 12:45:00,68.05,68.08,68.05,68.07,53751.0,59.2343,59.2604,59.2343,59.2517,53751.0
2017-07-28 12:50:00,68.07,68.09,68.06,68.07,23910.0,59.2517,59.2691,59.243,59.2517,23910.0
2017-07-28 12:55:00,68.07,68.08,68.05,68.07,30704.0,59.2517,59.2604,59.2343,59.2517,30704.0
2017-07-28 13:00:00,68.07,68.08,68.05,68.06,34208.0,59.2517,59.2604,59.2343,59.243,34208.0
2017-07-28 13:05:00,68.06,68.08,68.05,68.08,37839.0,59.243,59.2604,59.2343,59.2604,37839.0
2017-07-28 13:10:00,68.08,68.08,68.05,68.06,33905.0,59.2604,59.2604,59.2343,59.243,33905.0
2017-07-28 13:15:00,68.06,68.06,68.04,68.04,14352.0,59.243,59.243,59.2256,59.2256,14352.0
2017-07-28 13:20:00,68.03,68.06,68.02,68.05,29867.0,59.2169,59.243,59.2082,59.2343,29867.0
2017-07-28 13:25:00,68.05,68.05,68.04,68.05,20596.0,59.2343,59.2343,59.2256,59.2343,20596.0
2017-07-28 13:30:00,68.05,68.09,68.05,68.08,286042.0,59.2343,59.2691,59.2343,59.2604,286042.0
2017-07-28 13:35:00,68.08,68.1,68.07,68.1,14806.0,59.2604,59.2778,59.2517,59.2778,14806.0
2017-07-28 13:40:00,68.1,68.11,68.09,68.11,17500.0,59.2778,59.2865,59.2691,59.2865,17500.0
2017-07-28 13:45:00,68.11,68.14,68.1,68.14,18606.0,59.2865,59.3126,59.2778,59.3126,18606.0
2017-07-28 13:50:00,68.14,68.18,68.13,68.18,9322.0,59.3126,59.3474,59.3039,59.3474,9322.0
2017-07-28 13:55:00,68.17,68.19,68.17,68.17,10960.0,59.3387,59.3561,59.3387,59.3387,10960.0
2017-07-28 14:00:00,68.17,68.18,68.14,68.15,15148.0,59.3387,59.3474,59.3126,59.3213,15148.0
2017-07-28 14:05:00,68.15,68.17,68.15,68.17,14086.0,59.3213,59.3387,59.3213,59.3387,14086.0
2017-07-28 14:10:00,68.17,68.18,68.15,68.17,23299.0,59.3387,59.3474,59.3213,59.3387,23299.0
2017-07-28 14:15:00,68.17,68.18,68.16,68.17,14007.0,59.3387,59.3474,59.33,59.3387,14007.0
2017-07-28 14:20:00,68.17,68.21,68.17,68.2,15022.0,59.3387,59.3736,59.3387,59.3648,15022.0
2017-07-28 14:25:00,68.2,68.26,68.2,68.26,81069.0,59.3648,59.4171,59.3648,59.4171,81069.0
2017-07-28 14:30:00,68.26,68.27,68.23,68.26,151378.0,59.4171,59.4258,59.391,59.4171,151378.0
2017-07-28 14:35:00,68.27,68.27,68.24,68.27,27835.0,59.4258,59.4258,59.3997,59.4258,27835.0
2017-07-28 14:40:00,68.26,68.28,68.26,68.27,28253.0,59.4171,59.4345,59.4171,59.4258,28253.0
2017-07-28 14:45:00,68.27,68.3,68.26,68.3,20959.0,59.4258,59.4519,59.4171,59.4519,20959.0
2017-07-28 14:50:00,68.31,68.33,68.3,68.32,25376.0,59.4606,59.478,59.4519,59.4693,25376.0
2017-07-28 14:55:00,68.33,68.35,68.32,68.32,47154.0,59.478,59.4954,59.4693,59.4693,47154.0
2017-07-28 15:00:00,68.32,68.36,68.32,68.35,23214.0,59.4693,59.5041,59.4693,59.4954,23214.0
2017-07-28 15:05:00,68.35,68.35,68.32,68.33,33716.0,59.4954,59.4954,59.4693,59.478,33716.0
2017-07-28 15:10:00,68.32,68.33,68.3,68.32,51394.0,59.4693,59.478,59.4519,59.4693,51394.0
2017-07-28 15:15:00,68.32,68.35,68.3,68.34,50584.0,59.4693,59.4954,59.4519,59.4867,50584.0
2017-07-28 15:20:00,68.34,68.36,68.33,68.36,29990.0,59.4867,59.5041,59.478,59.5041,29990.0
2017-07-28 15:25:00,68.36,68.36,68.33,68.35,35853.0,59.5041,59.5041,59.478,59.4954,35853.0
2017-07-28 15:30:00,68.35,68.37,68.34,68.37,87437.0,59.4954,59.5128,59.4867,59.5128,87437.0
2017-07-28 15:35:00,68.37,68.4,68.36,68.4,46629.0,59.5128,59.5389,59.5041,59.5389,46629.0
2017-07-28 15:40:00,68.4,68.43,68.39,68.42,86236.0,59.5389,59.5651,59.5302,59.5563,86236.0
2017-07-28 15:45:00,68.42,68.43,68.41,68.41,43489.0,59.5563,59.5651,59.5476,59.5476,43489.0
2017-07-28 15:50:00,68.42,68.44,68.41,68.43,160437.0,59.5563,59.5738,59.5476,59.5651,160437.0
2017-07-28 15:55:00,68.43,68.45,68.39,68.41,283690.0,59.5651,59.5825,59.5302,59.5476,283690.0
2017-07-31 09:30:00,68.72,68.75,68.51,68.65,201222.0,59.8175,59.8436,59.6347,59.7566,201222.0
2017-07-31 09:35:00,68.66,68.66,68.6,68.64,144695.0,59.7653,59.7653,59.713,59.7478,144695.0
2017-07-31 09:40:00,68.64,68.68,68.62,68.65,70410.0,59.7478,59.7827,59.7304,59.7566,70410.0
2017-07-31 09:45:00,68.65,68.68,68.62,68.62,270870.0,59.7566,59.7827,59.7304,59.7304,270870.0
2017-07-31 09:50:00,68.63,68.65,68.57,68.57,78291.0,59.7391,59.7566,59.6869,59.6869,78291.0
2017-07-31 09:55:00,68.57,68.6,68.55,68.55,69659.0,59.6869,59.713,59.6695,59.6695,69659.0
2017-07-31 10:00:00,68.56,68.58,68.46,68.49,128188.0,59.6782,59.6956,59.5912,59.6173,128188.0
2017-07-31 10:05:00,68.49,68.5,68.46,68.48,58949.0,59.6173,59.626,59.5912,59.6086,58949.0
2017-07-31 10:10:00,68.48,68.51,68.44,68.51,79427.0,59.6086,59.6347,59.5738,59.6347,79427.0
2017-07-31 10:15:00,68.51,68.54,68.48,68.51,47835.0,59.6347,59.6608,59.6086,59.6347,47835.0
2017-07-31 10:20:00,68.52,68.52,68.48,68.51,51023.0,59.6434,59.6434,59.6086,59.6347,51023.0
2017-07-31 10:25:00,68.51,68.53,68.48,68.52,58306.0,59.6347,59.6521,59.6086,59.6434,58306.0
2017-07-31 10:30:00,68.53,68.53,68.48,68.5,59052.0,59.6521,59.6521,59.6086,59.626,59052.0
2017-07-31 10:35:00,68.5,68.56,68.49,68.55,30490.0,59.626,59.6782,59.6173,59.6695,30490.0
2017-07-31 10:40:00,68.56,68.57,68.53,68.56,45941.0,59.6782,59.6869,59.6521,59.6782,45941.0
2017-07-31 10:45:00,68.57,68.6,68.56,68.59,57603.0,59.6869,59.713,59.6782,59.7043,57603.0
2017-07-31 10:50:00,68.58,68.59,68.54,68.56,84394.0,59.6956,59.7043,59.6608,59.6782,84394.0
2017-07-31 10:55:00,68.56,68.57,68.51,68.53,117239.0,59.6782,59.6869,59.6347,59.6521,117239.0
2017-07-31 11:00:00,68.53,68.59,68.52,68.58,62300.0,59.6521,59.7043,59.6434,59.6956,62300.0
2017-07-31 11:05:00,68.58,68.59,68.54,68.55,75417.0,59.6956,59.7043,59.6608,59.6695,75417.0
2017-07-31 11:10:00,68.55,68.58,68.54,68.58,250676.0,59.6695,59.6956,59.6608,59.6956,250676.0
2017-07-31 11:15:00,68.58,68.6,68.57,68.59,163895.0,59.6956,59.713,59.6869,59.7043,163895.0
2017-07-31 11:20:00,68.59,68.61,68.57,68.58,53589.0,59.7043,59.7217,59.6869,59.6956,53589.0
2017-07-31 11:25:00,68.58,68.58,68.55,68.55,46418.0,59.6956,59.6956,59.6695,59.6695,46418.0
2017-07-31 11:30:00,68.56,68.58,68.55,68.58,47006.0,59.6782,59.6956,59.6695,59.6956,47006.0
2017-07-31 11:35:00,68.57,68.59,68.57,68.58,34729.0,59.6869,59.7043,59.6869,59.6956,34729.0
2017-07-31 11:40:00,68.57,68.58,68.54,68.55,65032.0,59.6869,59.6956,59.6608,59.6695,65032.0
2017-07-31 11:45:00,68.55,68.56,68.53,68.53,30661.0,59.6695,59.6782,59.6521,59.6521,30661.0
2017-07-31 11:50:00,68.52,68.53,68.49,68.51,26210.0,59.6434,59.6521,59.6173,59.6347,26210.0
2017-07-31 11:55:00,68.51,68.52,68.49,68.52,30859.0,59.6347,59.6434,59.6173,59.6434,30859.0
2017-07-31 12:00:00,68.52,68.52,68.48,68.48,67745.0,59.6434,59.6434,59.6086,59.6086,67745.0
2017-07-31 12:05:00,68.48,68.49,68.46,68.47,26318.0,59.6086,59.6173,59.5912,59.5999,26318.0
2017-07-31 12:10:00,68.48,68.48,68.47,68.47,16786.0,59.6086,59.6086,59.5999,59.5999,16786.0
2017-07-31 12:15:00,68.48,68.49,68.47,68.48,44533.0,59.6086,59.6173,59.5999,59.6086,44533.0
2017-07-31 12:20:00,68.48,68.48,68.45,68.48,38031.0,59.6086,59.6086,59.5825,59.6086,38031.0
2017-07-31 12:25:00,68.48,68.48,68.45,68.46,44784.0,59.6086,59.6086,59.5825,59.5912,44784.0
2017-07-31 12:30:00,68.46,68.48,68.45,68.45,29894.0,59.5912,59.6086,59.5825,59.5825,29894.0
2017-07-31 12:35:00,68.45,68.46,68.42,68.44,33353.0,59.5825,59.5912,59.5563,59.5738,33353.0
2017-07-31 12:40:00,68.44,68.46,68.44,68.45,11069.0,59.5738,59.5912,59.5738,59.5825,11069.0
2017-07-31 12:45:00,68.45,68.46,68.44,68.45,105933.0,59.5825,59.5912,59.5738,59.5825,105933.0
2017-07-31 12:50:00,68.45,68.46,68.44,68.45,38306.0,59.5825,59.5912,59.5738,59.5825,38306.0
2017-07-31 12:55:00,68.45,68.46,68.44,68.45,41812.0,59.5825,59.5912,59.5738,59.5825,41812.0
2017-07-31 13:00:00,68.45,68.48,68.43,68.44,70599.0,59.5825,59.6086,59.5651,59.5738,70599.0
2017-07-31 13:05:00,68.44,68.46,68.43,68.45,10245.0,59.5738,59.5912,59.5651,59.5825,10245.0
2017-07-31 13:10:00,68.45,68.47,68.43,68.44,48905.0,59.5825,59.5999,59.5651,59.5738,48905.0
2017-07-31 13:15:00,68.44,68.46,68.44,68.45,16682.0,59.5738,59.5912,59.5738,59.5825,16682.0
2017-07-31 13:20:00,68.45,68.48,68.44,68.48,30931.0,59.5825,59.6086,59.5738,59.6086,30931.0
2017-07-31 13:25:00,68.47,68.49,68.46,68.48,47434.0,59.5999,59.6173,59.5912,59.6086,47434.0
2017-07-31 13:30:00,68.48,68.5,68.48,68.49,132893.0,59.6086,59.626,59.6086,59.6173,132893.0
2017-07-31 13:35:00,68.49,68.5,68.46,68.47,85606.0,59.6173,59.626,59.5912,59.5999,85606.0
2017-07-31 13:40:00,68.47,68.48,68.45,68.47,33425.0,59.5999,59.6086,59.5825,59.5999,33425.0
2017-07-31 13:45:00,68.47,68.48,68.46,68.48,53369.0,59.5999,59.6086,59.5912,59.6086,53369.0
2017-07-31 13:50:00,68.48,68.48,68.45,68.47,50873.0,59.6086,59.6086,59.5825,59.5999,50873.0
2017-07-31 13:55:00,68.47,68.5,68.47,68.49,43436.0,59.5999,59.626,59.5999,59.6173,43436.0
2017-07-31 14:00:00,68.48,68.49,68.47,68.48,36304.0,59.6086,59.6173,59.5999,59.6086,36304.0
2017-07-31 14:05:00,68.47,68.48,68.46,68.46,27093.0,59.5999,59.6086,59.5912,59.5912,27093.0
2017-07-31 14:10:00,68.47,68.47,68.43,68.44,24575.0,59.5999,59.5999,59.5651,59.5738,24575.0
2017-07-31 14:15:00,68.44,68.45,68.43,68.43,45971.0,59.5738,59.5825,59.5651,59.5651,45971.0
2017-07-31 14:20:00,68.43,68.43,68.4,68.41,35368.0,59.5651,59.5651,59.5389,59.5476,35368.0
2017-07-31 14:25:00,68.4,68.43,68.39,68.42,50810.0,59.5389,59.5651,59.5302,59.5563,50810.0
2017-07-31 14:30:00,68.42,68.43,68.39,68.4,51190.0,59.5563,59.5651,59.5302,59.5389,51190.0
2017-07-31 14:35:00,68.4,68.42,68.38,68.39,56460.0,59.5389,59.5563,59.5215,59.5302,56460.0
2017-07-31 14:40:00,68.39,68.4,68.38,68.4,24220.0,59.5302,59.5389,59.5215,59.5389,24220.0
2017-07-31 14:45:00,68.4,68.4,68.35,68.37,41457.0,59.5389,59.5389,59.4954,59.5128,41457.0
2017-07-31 14:50:00,68.37,68.38,68.36,68.37,25762.0,59.5128,59.5215,59.5041,59.5128,25762.0
2017-07-31 14:55:00,68.37,68.37,68.35,68.36,28448.0,59.5128,59.5128,59.4954,59.5041,28448.0
2017-07-31 15:00:00,68.36,68.38,68.35,68.37,49477.0,59.5041,59.5215,59.4954,59.5128,49477.0
2017-07-31 15:05:00,68.37,68.38,68.35,68.37,43272.0,59.5128,59.5215,59.4954,59.5128,43272.0
2017-07-31 15:10:00,68.37,68.39,68.35,68.38,61516.0,59.5128,59.5302,59.4954,59.5215,61516.0
2017-07-31 15:15:00,68.37,68.38,68.36,68.38,42203.0,59.5128,59.5215,59.5041,59.5215,42203.0
2017-07-31 15:20:00,68.37,68.43,68.37,68.43,65728.0,59.5128,59.5651,59.5128,59.5651,65728.0
2017-07-31 15:25:00,68.43,68.44,68.41,68.42,49940.0,59.5651,59.5738,59.5476,59.5563,49940.0
2017-07-31 15:30:00,68.42,68.45,68.42,68.43,65685.0,59.5563,59.5825,59.5563,59.5651,65685.0
2017-07-31 15:35:00,68.43,68.44,68.41,68.42,83851.0,59.5651,59.5738,59.5476,59.5563,83851.0
2017-07-31 15:40:00,68.42,68.45,68.41,68.45,81351.0,59.5563,59.5825,59.5476,59.5825,81351.0
2017-07-31 15:45:00,68.45,68.45,68.42,68.42,97695.0,59.5825,59.5825,59.5563,59.5563,97695.0
2017-07-31 15:50:00,68.42,68.44,68.39,68.4,211478.0,59.5563,59.5738,59.5302,59.5389,211478.0
2017-07-31 15:55:00,68.4,68.4,68.29,68.31,1160405.0,59.5389,59.5389,59.4432,59.4606,1160405.0
2017-08-01 09:30:00,68.37,68.49,68.33,68.41,342101.0,59.5128,59.6173,59.478,59.5476,342101.0
2017-08-01 09:35:00,68.41,68.43,68.26,68.29,382155.0,59.5476,59.5651,59.4171,59.4432,382155.0
2017-08-01 09:40:00,68.29,68.31,68.25,68.26,170398.0,59.4432,59.4606,59.4084,59.4171,170398.0
2017-08-01 09:45:00,68.26,68.27,68.21,68.21,69086.0,59.4171,59.4258,59.3736,59.3736,69086.0
2017-08-01 09:50:00,68.21,68.25,68.19,68.22,108802.0,59.3736,59.4084,59.3561,59.3823,108802.0
2017-08-01 09:55:00,68.22,68.25,68.17,68.18,212855.0,59.3823,59.4084,59.3387,59.3474,212855.0
2017-08-01 10:00:00,68.17,68.21,68.15,68.18,180495.0,59.3387,59.3736,59.3213,59.3474,180495.0
2017-08-01 10:05:00,68.18,68.21,68.15,68.2,74992.0,59.3474,59.3736,59.3213,59.3648,74992.0
2017-08-01 10:10:00,68.2,68.22,68.16,68.2,242877.0,59.3648,59.3823,59.33,59.3648,242877.0
2017-08-01 10:15:00,68.2,68.22,68.16,68.17,65820.0,59.3648,59.3823,59.33,59.3387,65820.0
2017-08-01 10:20:00,68.17,68.18,68.08,68.09,175128.0,59.3387,59.3474,59.2604,59.2691,175128.0
2017-08-01 10:25:00,68.08,68.08,68.05,68.06,68636.0,59.2604,59.2604,59.2343,59.243,68636.0
2017-08-01 10:30:00,68.07,68.15,68.06,68.13,128294.0,59.2517,59.3213,59.243,59.3039,128294.0
2017-08-01 10:35:00,68.13,68.13,68.07,68.08,134702.0,59.3039,59.3039,59.2517,59.2604,134702.0
2017-08-01 10:40:00,68.08,68.12,68.08,68.1,372568.0,59.2604,59.2952,59.2604,59.2778,372568.0
2017-08-01 10:45:00,68.11,68.13,68.09,68.13,63339.0,59.2865,59.3039,59.2691,59.3039,63339.0
2017-08-01 10:50:00,68.13,68.18,68.12,68.15,271967.0,59.3039,59.3474,59.2952,59.3213,271967.0
2017-08-01 10:55:00,68.15,68.16,68.1,68.12,59977.0,59.3213,59.33,59.2778,59.2952,59977.0
2017-08-01 11:00:00,68.12,68.14,68.1,68.11,57688.0,59.2952,59.3126,59.2778,59.2865,57688.0
2017-08-01 11:05:00,68.12,68.15,68.1,68.12,61055.0,59.2952,59.3213,59.2778,59.2952,61055.0
2017-08-01 11:10:00,68.11,68.11,68.04,68.05,57278.0,59.2865,59.2865,59.2256,59.2343,57278.0
2017-08-01 11:15:00,68.05,68.05,67.98,67.99,426268.0,59.2343,59.2343,59.1733,59.1821,426268.0
2017-08-01 11:20:00,67.99,68.04,67.98,68.02,153275.0,59.1821,59.2256,59.1733,59.2082,153275.0
2017-08-01 11:25:00,68.02,68.02,67.97,67.99,227138.0,59.2082,59.2082,59.1646,59.1821,227138.0
2017-08-01 11:30:00,67.99,68.04,67.98,68.03,139577.0,59.1821,59.2256,59.1733,59.2169,139577.0
2017-08-01 11:35:00,68.03,68.06,68.03,68.06,164958.0,59.2169,59.243,59.2169,59.243,164958.0
2017-08-01 11:40:00,68.05,68.06,68.02,68.05,113831.0,59.2343,59.243,59.2082,59.2343,113831.0
2017-08-01 11:45:00,68.05,68.05,68.01,68.01,137576.0,59.2343,59.2343,59.1995,59.1995,137576.0
2017-08-01 11:50:00,68.02,68.02,67.97,67.99,56998.0,59.2082,59.2082,59.1646,59.1821,56998.0
2017-08-01 11:55:00,67.98,68.01,67.98,68.0,94715.0,59.1733,59.1995,59.1733,59.1908,94715.0
2017-08-01 12:00:00,68.01,68.02,68.0,68.02,54762.0,59.1995,59.2082,59.1908,59.2082,54762.0
2017-08-01 12:05:00,68.01,68.02,67.98,67.98,36295.0,59.1995,59.2082,59.1733,59.1733,36295.0
2017-08-01 12:10:00,67.98,67.99,67.94,67.96,48374.0,59.1733,59.1821,59.1385,59.1559,48374.0
2017-08-01 12:15:00,67.97,68.0,67.95,67.98,50893.0,59.1646,59.1908,59.1472,59.1733,50893.0
2017-08-01 12:20:00,67.98,67.99,67.97,67.97,26701.0,59.1733,59.1821,59.1646,59.1646,26701.0
2017-08-01 12:25:00,67.97,67.98,67.95,67.95,32467.0,59.1646,59.1733,59.1472,59.1472,32467.0
2017-08-01 12:30:00,67.96,67.98,67.95,67.98,21242.0,59.1559,59.1733,59.1472,59.1733,21242.0
2017-08-01 12:35:00,67.98,67.98,67.94,67.94,158860.0,59.1733,59.1733,59.1385,59.1385,158860.0
2017-08-01 12:40:00,67.95,67.97,67.94,67.95,104561.0,59.1472,59.1646,59.1385,59.1472,104561.0
2017-08-01 12:45:00,67.95,68.0,67.95,67.98,52675.0,59.1472,59.1908,59.1472,59.1733,52675.0
2017-08-01 12:50:00,67.98,68.0,67.96,67.98,48371.0,59.1733,59.1908,59.1559,59.1733,48371.0
2017-08-01 12:55:00,67.97,67.98,67.96,67.97,41397.0,59.1646,59.1733,59.1559,59.1646,41397.0
2017-08-01 13:00:00,67.98,68.0,67.96,67.98,84113.0,59.1733,59.1908,59.1559,59.1733,84113.0
2017-08-01 13:05:00,67.98,68.0,67.97,68.0,39646.0,59.1733,59.1908,59.1646,59.1908,39646.0
2017-08-01 13:10:00,68.0,68.01,67.98,68.0,21336.0,59.1908,59.1995,59.1733,59.1908,21336.0
2017-08-01 13:15:00,68.0,68.0,67.99,68.0,92935.0,59.1908,59.1908,59.1821,59.1908,92935.0
2017-08-01 13:20:00,68.0,68.02,67.99,67.99,53059.0,59.1908,59.2082,59.1821,59.1821,53059.0
2017-08-01 13:25:00,68.0,68.02,67.99,68.02,55446.0,59.1908,59.2082,59.1821,59.2082,55446.0
2017-08-01 13:30:00,68.02,68.02,67.97,67.97,44621.0,59.2082,59.2082,59.1646,59.1646,44621.0
2017-08-01 13:35:00,67.97,67.99,67.95,67.99,72950.0,59.1646,59.1821,59.1472,59.1821,72950.0
2017-08-01 13:40:00,67.98,68.0,67.98,67.99,37710.0,59.1733,59.1908,59.1733,59.1821,37710.0
2017-08-01 13:45:00,67.98,67.99,67.96,67.97,78531.0,59.1733,59.1821,59.1559,59.1646,78531.0
2017-08-01 13:50:00,67.97,67.98,67.97,67.98,68806.0,59.1646,59.1733,59.1646,59.1733,68806.0
2017-08-01 13:55:00,67.98,67.99,67.97,67.98,35865.0,59.1733,59.1821,59.1646,59.1733,35865.0
2017-08-01 14:00:00,67.98,68.01,67.97,68.0,72639.0,59.1733,59.1995,59.1646,59.1908,72639.0
2017-08-01 14:05:00,68.0,68.0,67.96,67.97,39834.0,59.1908,59.1908,59.1559,59.1646,39834.0
2017-08-01 14:10:00,67.97,67.99,67.96,67.97,43159.0,59.1646,59.1821,59.1559,59.1646,43159.0
2017-08-01 14:15:00,67.96,67.97,67.94,67.95,93976.0,59.1559,59.1646,59.1385,59.1472,93976.0
2017-08-01 14:20:00,67.95,67.96,67.92,67.92,90067.0,59.1472,59.1559,59.1211,59.1211,90067.0
2017-08-01 14:25:00,67.92,67.94,67.91,67.93,161999.0,59.1211,59.1385,59.1124,59.1298,161999.0
2017-08-01 14:30:00,67.92,67.93,67.9,67.92,84553.0,59.1211,59.1298,59.1037,59.1211,84553.0
2017-08-01 14:35:00,67.91,67.94,67.91,67.93,81213.0,59.1124,59.1385,59.1124,59.1298,81213.0
2017-08-01 14:40:00,67.92,67.95,67.92,67.95,157390.0,59.1211,59.1472,59.1211,59.1472,157390.0
2017-08-01 14:45:00,67.95,67.95,67.91,67.92,95451.0,59.1472,59.1472,59.1124,59.1211,95451.0
2017-08-01 14:50:00,67.92,67.97,67.92,67.97,84923.0,59.1211,59.1646,59.1211,59.1646,84923.0
2017-08-01 14:55:00,67.97,67.99,67.96,67.96,92599.0,59.1646,59.1821,59.1559,59.1559,92599.0
2017-08-01 15:00:00,67.97,67.98,67.93,67.93,59905.0,59.1646,59.1733,59.1298,59.1298,59905.0
2017-08-01 15:05:00,67.94,67.95,67.93,67.94,83510.0,59.1385,59.1472,59.1298,59.1385,83510.0
2017-08-01 15:10:00,67.94,67.99,67.94,67.98,63887.0,59.1385,59.1821,59.1385,59.1733,63887.0
2017-08-01 15:15:00,67.98,68.02,67.98,68.01,178200.0,59.1733,59.2082,59.1733,59.1995,178200.0
2017-08-01 15:20:00,68.01,68.02,67.99,68.0,159253.0,59.1995,59.2082,59.1821,59.1908,159253.0
2017-08-01 15:25:00,67.99,68.03,67.99,68.02,163110.0,59.1821,59.2169,59.1821,59.2082,163110.0
2017-08-01 15:30:00,68.02,68.03,67.99,68.02,197645.0,59.2082,59.2169,59.1821,59.2082,197645.0
2017-08-01 15:35:00,68.02,68.04,68.01,68.03,131781.0,59.2082,59.2256,59.1995,59.2169,131781.0
2017-08-01 15:40:00,68.03,68.07,68.02,68.07,241916.0,59.2169,59.2517,59.2082,59.2517,241916.0
2017-08-01 15:45:00,68.07,68.09,68.05,68.06,300364.0,59.2517,59.2691,59.2343,59.243,300364.0
2017-08-01 15:50:00,68.06,68.1,68.04,68.1,483557.0,59.243,59.2778,59.2256,59.2778,483557.0
2017-08-01 15:55:00,68.09,68.13,68.08,68.1,928909.0,59.2691,59.3039,59.2604,59.2778,928909.0
2017-08-02 09:30:00,68.11,68.15,68.0,68.11,248399.0,59.2865,59.3213,59.1908,59.2865,248399.0
2017-08-02 09:35:00,68.11,68.31,68.11,68.26,162286.0,59.2865,59.4606,59.2865,59.4171,162286.0
2017-08-02 09:40:00,68.28,68.29,68.23,68.25,521481.0,59.4345,59.4432,59.391,59.4084,521481.0
2017-08-02 09:45:00,68.25,68.31,68.18,68.24,538461.0,59.4084,59.4606,59.3474,59.3997,538461.0
2017-08-02 09:50:00,68.24,68.3,68.24,68.28,76091.0,59.3997,59.4519,59.3997,59.4345,76091.0
2017-08-02 09:55:00,68.27,68.34,68.27,68.3,129300.0,59.4258,59.4867,59.4258,59.4519,129300.0
2017-08-02 10:00:00,68.31,68.31,68.27,68.29,63695.0,59.4606,59.4606,59.4258,59.4432,63695.0
2017-08-02 10:05:00,68.3,68.31,68.28,68.3,57774.0,59.4519,59.4606,59.4345,59.4519,57774.0
2017-08-02 10:10:00,68.31,68.31,68.26,68.27,91940.0,59.4606,59.4606,59.4171,59.4258,91940.0
2017-08-02 10:15:00,68.26,68.27,68.17,68.17,529854.0,59.4171,59.4258,59.3387,59.3387,529854.0
2017-08-02 10:20:00,68.17,68.17,68.1,68.1,143037.0,59.3387,59.3387,59.2778,59.2778,143037.0
2017-08-02 10:25:00,68.1,68.15,68.09,68.09,280819.0,59.2778,59.3213,59.2691,59.2691,280819.0
2017-08-02 10:30:00,68.09,68.2,68.09,68.19,367759.0,59.2691,59.3648,59.2691,59.3561,367759.0
2017-08-02 10:35:00,68.2,68.25,68.17,68.23,239365.0,59.3648,59.4084,59.3387,59.391,239365.0
2017-08-02 10:40:00,68.22,68.23,68.14,68.16,96898.0,59.3823,59.391,59.3126,59.33,96898.0
2017-08-02 10:45:00,68.16,68.19,68.12,68.12,77146.0,59.33,59.3561,59.2952,59.2952,77146.0
2017-08-02 10:50:00,68.13,68.19,68.12,68.18,70089.0,59.3039,59.3561,59.2952,59.3474,70089.0
2017-08-02 10:55:00,68.18,68.19,68.12,68.13,58482.0,59.3474,59.3561,59.2952,59.3039,58482.0
2017-08-02 11:00:00,68.13,68.17,68.13,68.14,101160.0,59.3039,59.3387,59.3039,59.3126,101160.0
2017-08-02 11:05:00,68.13,68.17,68.11,68.16,129379.0,59.3039,59.3387,59.2865,59.33,129379.0
2017-08-02 11:10:00,68.16,68.18,68.14,68.16,42237.0,59.33,59.3474,59.3126,59.33,42237.0
2017-08-02 11:15:00,68.16,68.2,68.16,68.2,58138.0,59.33,59.3648,59.33,59.3648,58138.0
2017-08-02 11:20:00,68.2,68.24,68.19,68.23,69650.0,59.3648,59.3997,59.3561,59.391,69650.0
2017-08-02 11:25:00,68.23,68.24,68.2,68.23,70486.0,59.391,59.3997,59.3648,59.391,70486.0
2017-08-02 11:30:00,68.23,68.25,68.2,68.21,77456.0,59.391,59.4084,59.3648,59.3736,77456.0
2017-08-02 11:35:00,68.21,68.23,68.21,68.22,28576.0,59.3736,59.391,59.3736,59.3823,28576.0
2017-08-02 11:40:00,68.22,68.23,68.19,68.2,65638.0,59.3823,59.391,59.3561,59.3648,65638.0
2017-08-02 11:45:00,68.2,68.22,68.17,68.17,237546.0,59.3648,59.3823,59.3387,59.3387,237546.0
2017-08-02 11:50:00,68.17,68.18,68.15,68.15,43815.0,59.3387,59.3474,59.3213,59.3213,43815.0
2017-08-02 11:55:00,68.16,68.16,68.14,68.14,26959.0,59.33,59.33,59.3126,59.3126,26959.0
2017-08-02 12:00:00,68.14,68.18,68.13,68.15,68038.0,59.3126,59.3474,59.3039,59.3213,68038.0
2017-08-02 12:05:00,68.15,68.17,68.13,68.14,31461.0,59.3213,59.3387,59.3039,59.3126,31461.0
2017-08-02 12:10:00,68.15,68.15,68.13,68.15,70660.0,59.3213,59.3213,59.3039,59.3213,70660.0
2017-08-02 12:15:00,68.14,68.15,68.11,68.11,53022.0,59.3126,59.3213,59.2865,59.2865,53022.0
2017-08-02 12:20:00,68.11,68.14,68.08,68.08,73390.0,59.2865,59.3126,59.2604,59.2604,73390.0
2017-08-02 12:25:00,68.08,68.1,68.06,68.06,63385.0,59.2604,59.2778,59.243,59.243,63385.0
2017-08-02 12:30:00,68.07,68.09,68.05,68.09,63804.0,59.2517,59.2691,59.2343,59.2691,63804.0
2017-08-02 12:35:00,68.09,68.12,68.09,68.11,56671.0,59.2691,59.2952,59.2691,59.2865,56671.0
2017-08-02 12:40:00,68.11,68.18,68.11,68.17,152005.0,59.2865,59.3474,59.2865,59.3387,152005.0
2017-08-02 12:45:00,68.16,68.17,68.15,68.16,50008.0,59.33,59.3387,59.3213,59.33,50008.0
2017-08-02 12:50:00,68.16,68.19,68.15,68.19,70454.0,59.33,59.3561,59.3213,59.3561,70454.0
2017-08-02 12:55:00,68.19,68.2,68.18,68.2,126204.0,59.3561,59.3648,59.3474,59.3648,126204.0
2017-08-02 13:00:00,68.2,68.2,68.16,68.17,153032.0,59.3648,59.3648,59.33,59.3387,153032.0
2017-08-02 13:05:00,68.17,68.23,68.16,68.22,49746.0,59.3387,59.391,59.33,59.3823,49746.0
2017-08-02 13:10:00,68.23,68.25,68.22,68.23,59589.0,59.391,59.4084,59.3823,59.391,59589.0
2017-08-02 13:15:00,68.24,68.26,68.23,68.24,76903.0,59.3997,59.4171,59.391,59.3997,76903.0
2017-08-02 13:20:00,68.24,68.28,68.23,68.27,96651.0,59.3997,59.4345,59.391,59.4258,96651.0
2017-08-02 13:25:00,68.26,68.32,68.26,68.31,667687.0,59.4171,59.4693,59.4171,59.4606,667687.0
2017-08-02 13:30:00,68.31,68.35,68.31,68.34,482558.0,59.4606,59.4954,59.4606,59.4867,482558.0
2017-08-02 13:35:00,68.34,68.35,68.3,68.33,114034.0,59.4867,59.4954,59.4519,59.478,114034.0
2017-08-02 13:40:00,68.33,68.39,68.32,68.39,81241.0,59.478,59.5302,59.4693,59.5302,81241.0
2017-08-02 13:45:00,68.38,68.4,68.36,68.36,145885.0,59.5215,59.5389,59.5041,59.5041,145885.0
2017-08-02 13:50:00,68.36,68.37,68.34,68.37,59275.0,59.5041,59.5128,59.4867,59.5128,59275.0
2017-08-02 13:55:00,68.36,68.36,68.34,68.36,79096.0,59.5041,59.5041,59.4867,59.5041,79096.0
2017-08-02 14:00:00,68.35,68.37,68.34,68.34,110069.0,59.4954,59.5128,59.4867,59.4867,110069.0
2017-08-02 14:05:00,68.34,68.36,68.33,68.36,62213.0,59.4867,59.5041,59.478,59.5041,62213.0
2017-08-02 14:10:00,68.36,68.38,68.35,68.37,57994.0,59.5041,59.5215,59.4954,59.5128,57994.0
2017-08-02 14:15:00,68.37,68.38,68.36,68.37,59503.0,59.5128,59.5215,59.5041,59.5128,59503.0
2017-08-02 14:20:00,68.38,68.38,68.36,68.37,118875.0,59.5215,59.5215,59.5041,59.5128,118875.0
2017-08-02 14:25:00,68.37,68.37,68.35,68.36,102427.0,59.5128,59.5128,59.4954,59.5041,102427.0
2017-08-02 14:30:00,68.36,68.42,68.35,68.4,103050.0,59.5041,59.5563,59.4954,59.5389,103050.0
2017-08-02 14:35:00,68.4,68.41,68.39,68.41,98982.0,59.5389,59.5476,59.5302,59.5476,98982.0
2017-08-02 14:40:00,68.4,68.43,68.4,68.42,86218.0,59.5389,59.5651,59.5389,59.5563,86218.0
2017-08-02 14:45:00,68.41,68.42,68.39,68.4,70457.0,59.5476,59.5563,59.5302,59.5389,70457.0
2017-08-02 14:50:00,68.41,68.41,68.39,68.4,88754.0,59.5476,59.5476,59.5302,59.5389,88754.0
2017-08-02 14:55:00,68.4,68.42,68.4,68.41,77519.0,59.5389,59.5563,59.5389,59.5476,77519.0
2017-08-02 15:00:00,68.4,68.41,68.38,68.38,143530.0,59.5389,59.5476,59.5215,59.5215,143530.0
2017-08-02 15:05:00,68.39,68.39,68.34,68.34,103658.0,59.5302,59.5302,59.4867,59.4867,103658.0
2017-08-02 15:10:00,68.34,68.36,68.34,68.36,94893.0,59.4867,59.5041,59.4867,59.5041,94893.0
2017-08-02 15:15:00,68.35,68.36,68.33,68.35,191333.0,59.4954,59.5041,59.478,59.4954,191333.0
2017-08-02 15:20:00,68.35,68.36,68.34,68.34,90307.0,59.4954,59.5041,59.4867,59.4867,90307.0
2017-08-02 15:25:00,68.34,68.35,68.33,68.34,116852.0,59.4867,59.4954,59.478,59.4867,116852.0
2017-08-02 15:30:00,68.34,68.35,68.33,68.34,256483.0,59.4867,59.4954,59.478,59.4867,256483.0
2017-08-02 15:35:00,68.34,68.35,68.32,68.34,248288.0,59.4867,59.4954,59.4693,59.4867,248288.0
2017-08-02 15:40:00,68.34,68.35,68.32,68.33,292023.0,59.4867,59.4954,59.4693,59.478,292023.0
2017-08-02 15:45:00,68.33,68.38,68.33,68.38,379006.0,59.478,59.5215,59.478,59.5215,379006.0
2017-08-02 15:50:00,68.37,68.39,68.35,68.37,430685.0,59.5128,59.5302,59.4954,59.5128,430685.0
2017-08-02 15:55:00,68.38,68.42,68.36,68.41,1105754.0,59.5215,59.5563,59.5041,59.5476,1105754.0
2017-08-03 09:30:00,68.28,68.46,68.28,68.42,193089.0,59.4345,59.5912,59.4345,59.5563,193089.0
2017-08-03 09:35:00,68.42,68.46,68.36,68.44,84272.0,59.5563,59.5912,59.5041,59.5738,84272.0
2017-08-03 09:40:00,68.45,68.49,68.42,68.46,121618.0,59.5825,59.6173,59.5563,59.5912,121618.0
2017-08-03 09:45:00,68.46,68.49,68.42,68.44,51598.0,59.5912,59.6173,59.5563,59.5738,51598.0
2017-08-03 09:50:00,68.44,68.45,68.37,68.38,104878.0,59.5738,59.5825,59.5128,59.5215,104878.0
2017-08-03 09:55:00,68.38,68.38,68.34,68.38,51427.0,59.5215,59.5215,59.4867,59.5215,51427.0
2017-08-03 10:00:00,68.37,68.42,68.36,68.41,199649.0,59.5128,59.5563,59.5041,59.5476,199649.0
2017-08-03 10:05:00,68.42,68.44,68.37,68.43,63746.0,59.5563,59.5738,59.5128,59.5651,63746.0
2017-08-03 10:10:00,68.43,68.44,68.36,68.38,69886.0,59.5651,59.5738,59.5041,59.5215,69886.0
2017-08-03 10:15:00,68.38,68.41,68.37,68.39,43731.0,59.5215,59.5476,59.5128,59.5302,43731.0
2017-08-03 10:20:00,68.4,68.41,68.34,68.38,66865.0,59.5389,59.5476,59.4867,59.5215,66865.0
2017-08-03 10:25:00,68.38,68.46,68.38,68.43,61626.0,59.5215,59.5912,59.5215,59.5651,61626.0
2017-08-03 10:30:00,68.44,68.49,68.43,68.43,53259.0,59.5738,59.6173,59.5651,59.5651,53259.0
2017-08-03 10:35:00,68.43,68.44,68.39,68.39,31048.0,59.5651,59.5738,59.5302,59.5302,31048.0
2017-08-03 10:40:00,68.39,68.41,68.37,68.37,23663.0,59.5302,59.5476,59.5128,59.5128,23663.0
2017-08-03 10:45:00,68.37,68.39,68.35,68.39,79095.0,59.5128,59.5302,59.4954,59.5302,79095.0
2017-08-03 10:50:00,68.38,68.39,68.37,68.38,14894.0,59.5215,59.5302,59.5128,59.5215,14894.0
2017-08-03 10:55:00,68.38,68.39,68.35,68.37,70326.0,59.5215,59.5302,59.4954,59.5128,70326.0
2017-08-03 11:00:00,68.37,68.41,68.37,68.38,15440.0,59.5128,59.5476,59.5128,59.5215,15440.0
2017-08-03 11:05:00,68.38,68.39,68.33,68.36,15912.0,59.5215,59.5302,59.478,59.5041,15912.0
2017-08-03 11:10:00,68.36,68.37,68.33,68.35,19821.0,59.5041,59.5128,59.478,59.4954,19821.0
2017-08-03 11:15:00,68.36,68.37,68.32,68.33,48650.0,59.5041,59.5128,59.4693,59.478,48650.0
2017-08-03 11:20:00,68.32,68.37,68.32,68.36,94748.0,59.4693,59.5128,59.4693,59.5041,94748.0
2017-08-03 11:25:00,68.36,68.4,68.35,68.38,64086.0,59.5041,59.5389,59.4954,59.5215,64086.0
2017-08-03 11:30:00,68.38,68.38,68.34,68.36,82774.0,59.5215,59.5215,59.4867,59.5041,82774.0
2017-08-03 11:35:00,68.36,68.38,68.35,68.37,17628.0,59.5041,59.5215,59.4954,59.5128,17628.0
2017-08-03 11:40:00,68.37,68.4,68.36,68.4,14350.0,59.5128,59.5389,59.5041,59.5389,14350.0
2017-08-03 11:45:00,68.39,68.42,68.39,68.4,119513.0,59.5302,59.5563,59.5302,59.5389,119513.0
2017-08-03 11:50:00,68.4,68.43,68.39,68.42,28056.0,59.5389,59.5651,59.5302,59.5563,28056.0
2017-08-03 11:55:00,68.42,68.43,68.39,68.4,68339.0,59.5563,59.5651,59.5302,59.5389,68339.0
2017-08-03 12:00:00,68.4,68.41,68.38,68.38,33156.0,59.5389,59.5476,59.5215,59.5215,33156.0
2017-08-03 12:05:00,68.38,68.42,68.37,68.4,114517.0,59.5215,59.5563,59.5128,59.5389,114517.0
2017-08-03 12:10:00,68.4,68.4,68.37,68.38,14980.0,59.5389,59.5389,59.5128,59.5215,14980.0
2017-08-03 12:15:00,68.37,68.37,68.35,68.37,41013.0,59.5128,59.5128,59.4954,59.5128,41013.0
2017-08-03 12:20:00,68.37,68.41,68.37,68.41,118556.0,59.5128,59.5476,59.5128,59.5476,118556.0
2017-08-03 12:25:00,68.41,68.43,68.41,68.42,21651.0,59.5476,59.5651,59.5476,59.5563,21651.0
2017-08-03 12:30:00,68.43,68.43,68.4,68.4,112400.0,59.5651,59.5651,59.5389,59.5389,112400.0
2017-08-03 12:35:00,68.4,68.42,68.39,68.42,8472.0,59.5389,59.5563,59.5302,59.5563,8472.0
2017-08-03 12:40:00,68.42,68.44,68.41,68.44,44729.0,59.5563,59.5738,59.5476,59.5738,44729.0
2017-08-03 12:45:00,68.44,68.46,68.44,68.46,48014.0,59.5738,59.5912,59.5738,59.5912,48014.0
2017-08-03 12:50:00,68.47,68.49,68.46,68.48,60448.0,59.5999,59.6173,59.5912,59.6086,60448.0
2017-08-03 12:55:00,68.48,68.48,68.43,68.45,58433.0,59.6086,59.6086,59.5651,59.5825,58433.0
2017-08-03 13:00:00,68.44,68.46,68.43,68.43,41160.0,59.5738,59.5912,59.5651,59.5651,41160.0
2017-08-03 13:05:00,68.43,68.44,68.41,68.42,62274.0,59.5651,59.5738,59.5476,59.5563,62274.0
2017-08-03 13:10:00,68.42,68.43,68.41,68.42,60720.0,59.5563,59.5651,59.5476,59.5563,60720.0
2017-08-03 13:15:00,68.42,68.44,68.42,68.42,19122.0,59.5563,59.5738,59.5563,59.5563,19122.0
2017-08-03 13:20:00,68.43,68.47,68.43,68.47,65787.0,59.5651,59.5999,59.5651,59.5999,65787.0
2017-08-03 13:25:00,68.47,68.47,68.43,68.44,34628.0,59.5999,59.5999,59.5651,59.5738,34628.0
2017-08-03 13:30:00,68.45,68.45,68.4,68.44,63697.0,59.5825,59.5825,59.5389,59.5738,63697.0
2017-08-03 13:35:00,68.43,68.46,68.41,68.45,68861.0,59.5651,59.5912,59.5476,59.5825,68861.0
2017-08-03 13:40:00,68.45,68.47,68.44,68.45,48702.0,59.5825,59.5999,59.5738,59.5825,48702.0
2017-08-03 13:45:00,68.46,68.46,68.44,68.45,61561.0,59.5912,59.5912,59.5738,59.5825,61561.0
2017-08-03 13:50:00,68.46,68.51,68.45,68.5,170389.0,59.5912,59.6347,59.5825,59.626,170389.0
2017-08-03 13:55:00,68.51,68.51,68.46,68.47,77834.0,59.6347,59.6347,59.5912,59.5999,77834.0
2017-08-03 14:00:00,68.48,68.49,68.47,68.48,56358.0,59.6086,59.6173,59.5999,59.6086,56358.0
2017-08-03 14:05:00,68.48,68.49,68.47,68.48,51575.0,59.6086,59.6173,59.5999,59.6086,51575.0
2017-08-03 14:10:00,68.48,68.48,68.46,68.48,99592.0,59.6086,59.6086,59.5912,59.6086,99592.0
2017-08-03 14:15:00,68.48,68.5,68.48,68.5,34904.0,59.6086,59.626,59.6086,59.626,34904.0
2017-08-03 14:20:00,68.5,68.53,68.49,68.53,59691.0,59.626,59.6521,59.6173,59.6521,59691.0
2017-08-03 14:25:00,68.53,68.53,68.52,68.53,79807.0,59.6521,59.6521,59.6434,59.6521,79807.0
2017-08-03 14:30:00,68.52,68.58,68.52,68.57,178952.0,59.6434,59.6956,59.6434,59.6869,178952.0
2017-08-03 14:35:00,68.57,68.57,68.54,68.56,68016.0,59.6869,59.6869,59.6608,59.6782,68016.0
2017-08-03 14:40:00,68.56,68.58,68.55,68.58,65805.0,59.6782,59.6956,59.6695,59.6956,65805.0
2017-08-03 14:45:00,68.58,68.61,68.57,68.6,159079.0,59.6956,59.7217,59.6869,59.713,159079.0
2017-08-03 14:50:00,68.6,68.61,68.59,68.6,90563.0,59.713,59.7217,59.7043,59.713,90563.0
2017-08-03 14:55:00,68.59,68.63,68.59,68.62,66684.0,59.7043,59.7391,59.7043,59.7304,66684.0
2017-08-03 15:00:00,68.62,68.62,68.56,68.57,117073.0,59.7304,59.7304,59.6782,59.6869,117073.0
2017-08-03 15:05:00,68.57,68.59,68.56,68.58,84590.0,59.6869,59.7043,59.6782,59.6956,84590.0
2017-08-03 15:10:00,68.58,68.62,68.58,68.62,146845.0,59.6956,59.7304,59.6956,59.7304,146845.0
2017-08-03 15:15:00,68.62,68.62,68.59,68.61,75742.0,59.7304,59.7304,59.7043,59.7217,75742.0
2017-08-03 15:20:00,68.61,68.66,68.6,68.65,345227.0,59.7217,59.7653,59.713,59.7566,345227.0
2017-08-03 15:25:00,68.65,68.66,68.64,68.66,301517.0,59.7566,59.7653,59.7478,59.7653,301517.0
2017-08-03 15:30:00,68.66,68.67,68.52,68.56,599117.0,59.7653,59.774,59.6434,59.6782,599117.0
2017-08-03 15:35:00,68.55,68.59,68.53,68.58,198431.0,59.6695,59.7043,59.6521,59.6956,198431.0
2017-08-03 15:40:00,68.57,68.61,68.56,68.61,112038.0,59.6869,59.7217,59.6782,59.7217,112038.0
2017-08-03 15:45:00,68.61,68.67,68.6,68.67,185507.0,59.7217,59.774,59.713,59.774,185507.0
2017-08-03 15:50:00,68.67,68.71,68.67,68.71,377342.0,59.774,59.8088,59.774,59.8088,377342.0
2017-08-03 15:55:00,68.71,68.74,68.7,68.73,1001038.0,59.8088,59.8349,59.8001,59.8262,1001038.0
2017-08-04 09:30:00,68.72,68.87,68.72,68.86,220312.0,59.8175,59.9481,59.8175,59.9393,220312.0
2017-08-04 09:35:00,68.85,68.86,68.75,68.78,131517.0,59.9306,59.9393,59.8436,59.8697,131517.0
2017-08-04 09:40:00,68.78,68.8,68.74,68.74,100031.0,59.8697,59.8871,59.8349,59.8349,100031.0
2017-08-04 09:45:00,68.73,68.81,68.71,68.81,137203.0,59.8262,59.8958,59.8088,59.8958,137203.0
2017-08-04 09:50:00,68.8,68.8,68.73,68.73,66261.0,59.8871,59.8871,59.8262,59.8262,66261.0
2017-08-04 09:55:00,68.73,68.73,68.67,68.69,102557.0,59.8262,59.8262,59.774,59.7914,102557.0
2017-08-04 10:00:00,68.69,68.7,68.64,68.67,102734.0,59.7914,59.8001,59.7478,59.774,102734.0
2017-08-04 10:05:00,68.67,68.69,68.6,68.6,153196.0,59.774,59.7914,59.713,59.713,153196.0
2017-08-04 10:10:00,68.61,68.69,68.61,68.68,62024.0,59.7217,59.7914,59.7217,59.7827,62024.0
2017-08-04 10:15:00,68.69,68.73,68.67,68.71,139086.0,59.7914,59.8262,59.774,59.8088,139086.0
2017-08-04 10:20:00,68.71,68.71,68.66,68.69,45293.0,59.8088,59.8088,59.7653,59.7914,45293.0
2017-08-04 10:25:00,68.7,68.77,68.69,68.76,73437.0,59.8001,59.861,59.7914,59.8523,73437.0
2017-08-04 10:30:00,68.77,68.78,68.75,68.77,55260.0,59.861,59.8697,59.8436,59.861,55260.0
2017-08-04 10:35:00,68.77,68.8,68.75,68.8,60389.0,59.861,59.8871,59.8436,59.8871,60389.0
2017-08-04 10:40:00,68.81,68.83,68.77,68.78,24917.0,59.8958,59.9132,59.861,59.8697,24917.0
2017-08-04 10:45:00,68.77,68.83,68.77,68.83,32247.0,59.861,59.9132,59.861,59.9132,32247.0
2017-08-04 10:50:00,68.83,68.84,68.72,68.74,53067.0,59.9132,59.9219,59.8175,59.8349,53067.0
2017-08-04 10:55:00,68.74,68.76,68.74,68.76,27546.0,59.8349,59.8523,59.8349,59.8523,27546.0
2017-08-04 11:00:00,68.76,68.76,68.71,68.74,82023.0,59.8523,59.8523,59.8088,59.8349,82023.0
2017-08-04 11:05:00,68.75,68.79,68.75,68.78,39556.0,59.8436,59.8784,59.8436,59.8697,39556.0
2017-08-04 11:10:00,68.78,68.8,68.76,68.76,27330.0,59.8697,59.8871,59.8523,59.8523,27330.0
2017-08-04 11:15:00,68.77,68.79,68.76,68.77,30583.0,59.861,59.8784,59.8523,59.861,30583.0
2017-08-04 11:20:00,68.77,68.77,68.69,68.71,36434.0,59.861,59.861,59.7914,59.8088,36434.0
2017-08-04 11:25:00,68.71,68.71,68.69,68.7,17349.0,59.8088,59.8088,59.7914,59.8001,17349.0
2017-08-04 11:30:00,68.69,68.72,68.67,68.69,49609.0,59.7914,59.8175,59.774,59.7914,49609.0
2017-08-04 11:35:00,68.68,68.73,68.68,68.73,33861.0,59.7827,59.8262,59.7827,59.8262,33861.0
2017-08-04 11:40:00,68.73,68.77,68.72,68.75,42647.0,59.8262,59.861,59.8175,59.8436,42647.0
2017-08-04 11:45:00,68.76,68.78,68.75,68.77,40701.0,59.8523,59.8697,59.8436,59.861,40701.0
2017-08-04 11:50:00,68.77,68.79,68.75,68.76,29034.0,59.861,59.8784,59.8436,59.8523,29034.0
2017-08-04 11:55:00,68.77,68.77,68.74,68.75,57320.0,59.861,59.861,59.8349,59.8436,57320.0
2017-08-04 12:00:00,68.75,68.78,68.74,68.76,23601.0,59.8436,59.8697,59.8349,59.8523,23601.0
2017-08-04 12:05:00,68.76,68.78,68.76,68.77,78376.0,59.8523,59.8697,59.8523,59.861,78376.0
2017-08-04 12:10:00,68.77,68.77,68.74,68.75,28219.0,59.861,59.861,59.8349,59.8436,28219.0
2017-08-04 12:15:00,68.75,68.75,68.71,68.73,54332.0,59.8436,59.8436,59.8088,59.8262,54332.0
2017-08-04 12:20:00,68.73,68.74,68.72,68.73,24710.0,59.8262,59.8349,59.8175,59.8262,24710.0
2017-08-04 12:25:00,68.74,68.76,68.73,68.74,41252.0,59.8349,59.8523,59.8262,59.8349,41252.0
2017-08-04 12:30:00,68.74,68.76,68.73,68.76,40359.0,59.8349,59.8523,59.8262,59.8523,40359.0
2017-08-04 12:35:00,68.74,68.76,68.73,68.76,70514.0,59.8349,59.8523,59.8262,59.8523,70514.0
2017-08-04 12:40:00,68.76,68.77,68.74,68.75,103429.0,59.8523,59.861,59.8349,59.8436,103429.0
2017-08-04 12:45:00,68.74,68.76,68.73,68.76,74452.0,59.8349,59.8523,59.8262,59.8523,74452.0
2017-08-04 12:50:00,68.76,68.78,68.75,68.78,74292.0,59.8523,59.8697,59.8436,59.8697,74292.0
2017-08-04 12:55:00,68.78,68.78,68.76,68.77,107035.0,59.8697,59.8697,59.8523,59.861,107035.0
2017-08-04 13:00:00,68.77,68.8,68.75,68.78,89367.0,59.861,59.8871,59.8436,59.8697,89367.0
2017-08-04 13:05:00,68.79,68.82,68.78,68.82,50490.0,59.8784,59.9045,59.8697,59.9045,50490.0
2017-08-04 13:10:00,68.82,68.83,68.79,68.8,84557.0,59.9045,59.9132,59.8784,59.8871,84557.0
2017-08-04 13:15:00,68.8,68.81,68.78,68.78,62091.0,59.8871,59.8958,59.8697,59.8697,62091.0
2017-08-04 13:20:00,68.78,68.81,68.78,68.8,70528.0,59.8697,59.8958,59.8697,59.8871,70528.0
2017-08-04 13:25:00,68.79,68.81,68.79,68.81,50548.0,59.8784,59.8958,59.8784,59.8958,50548.0
2017-08-04 13:30:00,68.8,68.81,68.79,68.81,100924.0,59.8871,59.8958,59.8784,59.8958,100924.0
2017-08-04 13:35:00,68.81,68.83,68.8,68.83,35658.0,59.8958,59.9132,59.8871,59.9132,35658.0
2017-08-04 13:40:00,68.83,68.84,68.82,68.84,55455.0,59.9132,59.9219,59.9045,59.9219,55455.0
2017-08-04 13:45:00,68.84,68.84,68.81,68.82,80277.0,59.9219,59.9219,59.8958,59.9045,80277.0
2017-08-04 13:50:00,68.82,68.82,68.8,68.82,45820.0,59.9045,59.9045,59.8871,59.9045,45820.0
2017-08-04 13:55:00,68.82,68.83,68.82,68.83,36661.0,59.9045,59.9132,59.9045,59.9132,36661.0
2017-08-04 14:00:00,68.83,68.84,68.81,68.84,81776.0,59.9132,59.9219,59.8958,59.9219,81776.0
2017-08-04 14:05:00,68.84,68.87,68.84,68.86,64383.0,59.9219,59.9481,59.9219,59.9393,64383.0
2017-08-04 14:10:00,68.86,68.86,68.85,68.86,80454.0,59.9393,59.9393,59.9306,59.9393,80454.0
2017-08-04 14:15:00,68.86,68.87,68.85,68.85,64522.0,59.9393,59.9481,59.9306,59.9306,64522.0
2017-08-04 14:20:00,68.85,68.87,68.85,68.87,35610.0,59.9306,59.9481,59.9306,59.9481,35610.0
2017-08-04 14:25:00,68.86,68.87,68.84,68.84,118993.0,59.9393,59.9481,59.9219,59.9219,118993.0
2017-08-04 14:30:00,68.84,68.86,68.84,68.86,36671.0,59.9219,59.9393,59.9219,59.9393,36671.0
2017-08-04 14:35:00,68.86,68.88,68.85,68.88,36388.0,59.9393,59.9568,59.9306,59.9568,36388.0
2017-08-04 14:40:00,68.88,68.88,68.87,68.88,42662.0,59.9568,59.9568,59.9481,59.9568,42662.0
2017-08-04 14:45:00,68.88,68.89,68.87,68.88,75296.0,59.9568,59.9655,59.9481,59.9568,75296.0
2017-08-04 14:50:00,68.87,68.91,68.87,68.91,92298.0,59.9481,59.9829,59.9481,59.9829,92298.0
2017-08-04 14:55:00,68.9,68.91,68.88,68.88,107899.0,59.9742,59.9829,59.9568,59.9568,107899.0
2017-08-04 15:00:00,68.88,68.89,68.87,68.87,68233.0,59.9568,59.9655,59.9481,59.9481,68233.0
2017-08-04 15:05:00,68.88,68.9,68.87,68.9,75190.0,59.9568,59.9742,59.9481,59.9742,75190.0
2017-08-04 15:10:00,68.9,68.9,68.89,68.9,28978.0,59.9742,59.9742,59.9655,59.9742,28978.0
2017-08-04 15:15:00,68.9,68.9,68.86,68.87,137232.0,59.9742,59.9742,59.9393,59.9481,137232.0
2017-08-04 15:20:00,68.87,68.91,68.86,68.89,168912.0,59.9481,59.9829,59.9393,59.9655,168912.0
2017-08-04 15:25:00,68.89,68.89,68.83,68.84,115984.0,59.9655,59.9655,59.9132,59.9219,115984.0
2017-08-04 15:30:00,68.84,68.88,68.83,68.86,426134.0,59.9219,59.9568,59.9132,59.9393,426134.0
2017-08-04 15:35:00,68.86,68.86,68.84,68.86,218635.0,59.9393,59.9393,59.9219,59.9393,218635.0
2017-08-04 15:40:00,68.86,68.87,68.84,68.84,288053.0,59.9393,59.9481,59.9219,59.9219,288053.0
2017-08-04 15:45:00,68.84,68.87,68.84,68.84,270926.0,59.9219,59.9481,59.9219,59.9219,270926.0
2017-08-04 15:50:00,68.84,68.86,68.83,68.85,323353.0,59.9219,59.9393,59.9132,59.9306,323353.0
2017-08-04 15:55:00,68.85,68.88,68.84,68.87,1322377.0,59.9306,59.9568,59.9219,59.9481,1322377.0
2017-08-07 09:30:00,68.83,68.97,68.83,68.9,162782.0,59.9132,60.0351,59.9132,59.9742,162782.0
2017-08-07 09:35:00,68.91,68.92,68.85,68.91,180365.0,59.9829,59.9916,59.9306,59.9829,180365.0
2017-08-07 09:40:00,68.91,68.91,68.83,68.87,72638.0,59.9829,59.9829,59.9132,59.9481,72638.0
2017-08-07 09:45:00,68.87,68.92,68.84,68.91,83887.0,59.9481,59.9916,59.9219,59.9829,83887.0
2017-08-07 09:50:00,68.91,68.91,68.85,68.91,206080.0,59.9829,59.9829,59.9306,59.9829,206080.0
2017-08-07 09:55:00,68.91,68.91,68.86,68.9,32079.0,59.9829,59.9829,59.9393,59.9742,32079.0
2017-08-07 10:00:00,68.89,68.9,68.83,68.84,107655.0,59.9655,59.9742,59.9132,59.9219,107655.0
2017-08-07 10:05:00,68.84,68.86,68.82,68.83,72797.0,59.9219,59.9393,59.9045,59.9132,72797.0
2017-08-07 10:10:00,68.83,68.84,68.8,68.82,81235.0,59.9132,59.9219,59.8871,59.9045,81235.0
2017-08-07 10:15:00,68.82,68.84,68.78,68.81,35381.0,59.9045,59.9219,59.8697,59.8958,35381.0
2017-08-07 10:20:00,68.81,68.81,68.76,68.8,87333.0,59.8958,59.8958,59.8523,59.8871,87333.0
2017-08-07 10:25:00,68.79,68.82,68.79,68.81,20479.0,59.8784,59.9045,59.8784,59.8958,20479.0
2017-08-07 10:30:00,68.81,68.84,68.79,68.8,32084.0,59.8958,59.9219,59.8784,59.8871,32084.0
2017-08-07 10:35:00,68.8,68.81,68.78,68.78,16609.0,59.8871,59.8958,59.8697,59.8697,16609.0
2017-08-07 10:40:00,68.78,68.79,68.75,68.75,41648.0,59.8697,59.8784,59.8436,59.8436,41648.0
2017-08-07 10:45:00,68.75,68.78,68.74,68.75,24872.0,59.8436,59.8697,59.8349,59.8436,24872.0
2017-08-07 10:50:00,68.74,68.76,68.73,68.74,43362.0,59.8349,59.8523,59.8262,59.8349,43362.0
2017-08-07 10:55:00,68.74,68.76,68.73,68.73,49874.0,59.8349,59.8523,59.8262,59.8262,49874.0
2017-08-07 11:00:00,68.74,68.75,68.72,68.73,123856.0,59.8349,59.8436,59.8175,59.8262,123856.0
2017-08-07 11:05:00,68.74,68.76,68.73,68.75,36418.0,59.8349,59.8523,59.8262,59.8436,36418.0
2017-08-07 11:10:00,68.76,68.78,68.75,68.77,26628.0,59.8523,59.8697,59.8436,59.861,26628.0
2017-08-07 11:15:00,68.76,68.79,68.75,68.77,52661.0,59.8523,59.8784,59.8436,59.861,52661.0
2017-08-07 11:20:00,68.77,68.78,68.75,68.76,27289.0,59.861,59.8697,59.8436,59.8523,27289.0
2017-08-07 11:25:00,68.76,68.78,68.75,68.77,18364.0,59.8523,59.8697,59.8436,59.861,18364.0
2017-08-07 11:30:00,68.77,68.78,68.74,68.76,26138.0,59.861,59.8697,59.8349,59.8523,26138.0
2017-08-07 11:35:00,68.76,68.82,68.76,68.81,51380.0,59.8523,59.9045,59.8523,59.8958,51380.0
2017-08-07 11:40:00,68.81,68.82,68.8,68.81,51251.0,59.8958,59.9045,59.8871,59.8958,51251.0
2017-08-07 11:45:00,68.81,68.82,68.8,68.81,41306.0,59.8958,59.9045,59.8871,59.8958,41306.0
2017-08-07 11:50:00,68.81,68.82,68.8,68.82,24345.0,59.8958,59.9045,59.8871,59.9045,24345.0
2017-08-07 11:55:00,68.81,68.83,68.8,68.81,36018.0,59.8958,59.9132,59.8871,59.8958,36018.0
2017-08-07 12:00:00,68.8,68.81,68.79,68.81,18561.0,59.8871,59.8958,59.8784,59.8958,18561.0
2017-08-07 12:05:00,68.81,68.81,68.78,68.8,100376.0,59.8958,59.8958,59.8697,59.8871,100376.0
2017-08-07 12:10:00,68.81,68.81,68.79,68.8,23241.0,59.8958,59.8958,59.8784,59.8871,23241.0
2017-08-07 12:15:00,68.81,68.82,68.8,68.81,16206.0,59.8958,59.9045,59.8871,59.8958,16206.0
2017-08-07 12:20:00,68.81,68.83,68.8,68.81,28710.0,59.8958,59.9132,59.8871,59.8958,28710.0
2017-08-07 12:25:00,68.81,68.81,68.79,68.79,10786.0,59.8958,59.8958,59.8784,59.8784,10786.0
2017-08-07 12:30:00,68.8,68.83,68.79,68.81,26290.0,59.8871,59.9132,59.8784,59.8958,26290.0
2017-08-07 12:35:00,68.82,68.82,68.81,68.81,8800.0,59.9045,59.9045,59.8958,59.8958,8800.0
2017-08-07 12:40:00,68.81,68.85,68.81,68.84,36620.0,59.8958,59.9306,59.8958,59.9219,36620.0
2017-08-07 12:45:00,68.84,68.87,68.84,68.85,170162.0,59.9219,59.9481,59.9219,59.9306,170162.0
2017-08-07 12:50:00,68.86,68.86,68.84,68.84,23689.0,59.9393,59.9393,59.9219,59.9219,23689.0
2017-08-07 12:55:00,68.84,68.86,68.83,68.86,57439.0,59.9219,59.9393,59.9132,59.9393,57439.0
2017-08-07 13:00:00,68.85,68.86,68.83,68.84,27562.0,59.9306,59.9393,59.9132,59.9219,27562.0
2017-08-07 13:05:00,68.85,68.86,68.83,68.86,35086.0,59.9306,59.9393,59.9132,59.9393,35086.0
2017-08-07 13:10:00,68.86,68.87,68.84,68.84,26802.0,59.9393,59.9481,59.9219,59.9219,26802.0
2017-08-07 13:15:00,68.84,68.85,68.82,68.83,27420.0,59.9219,59.9306,59.9045,59.9132,27420.0
2017-08-07 13:20:00,68.83,68.85,68.82,68.84,17338.0,59.9132,59.9306,59.9045,59.9219,17338.0
2017-08-07 13:25:00,68.84,68.85,68.82,68.83,38214.0,59.9219,59.9306,59.9045,59.9132,38214.0
2017-08-07 13:30:00,68.83,68.84,68.81,68.83,105996.0,59.9132,59.9219,59.8958,59.9132,105996.0
2017-08-07 13:35:00,68.84,68.84,68.82,68.83,23807.0,59.9219,59.9219,59.9045,59.9132,23807.0
2017-08-07 13:40:00,68.82,68.85,68.81,68.84,24045.0,59.9045,59.9306,59.8958,59.9219,24045.0
2017-08-07 13:45:00,68.84,68.84,68.81,68.83,18219.0,59.9219,59.9219,59.8958,59.9132,18219.0
2017-08-07 13:50:00,68.83,68.83,68.8,68.81,24884.0,59.9132,59.9132,59.8871,59.8958,24884.0
2017-08-07 13:55:00,68.81,68.82,68.8,68.81,24211.0,59.8958,59.9045,59.8871,59.8958,24211.0
2017-08-07 14:00:00,68.81,68.82,68.79,68.8,82926.0,59.8958,59.9045,59.8784,59.8871,82926.0
2017-08-07 14:05:00,68.8,68.83,68.79,68.83,23609.0,59.8871,59.9132,59.8784,59.9132,23609.0
2017-08-07 14:10:00,68.83,68.83,68.8,68.8,36299.0,59.9132,59.9132,59.8871,59.8871,36299.0
2017-08-07 14:15:00,68.8,68.83,68.8,68.81,95817.0,59.8871,59.9132,59.8871,59.8958,95817.0
2017-08-07 14:20:00,68.81,68.82,68.8,68.81,41529.0,59.8958,59.9045,59.8871,59.8958,41529.0
2017-08-07 14:25:00,68.8,68.81,68.79,68.81,18696.0,59.8871,59.8958,59.8784,59.8958,18696.0
2017-08-07 14:30:00,68.81,68.82,68.79,68.81,48790.0,59.8958,59.9045,59.8784,59.8958,48790.0
2017-08-07 14:35:00,68.81,68.81,68.78,68.79,26546.0,59.8958,59.8958,59.8697,59.8784,26546.0
2017-08-07 14:40:00,68.79,68.83,68.79,68.83,29772.0,59.8784,59.9132,59.8784,59.9132,29772.0
2017-08-07 14:45:00,68.83,68.83,68.81,68.82,42965.0,59.9132,59.9132,59.8958,59.9045,42965.0
2017-08-07 14:50:00,68.82,68.83,68.81,68.82,41968.0,59.9045,59.9132,59.8958,59.9045,41968.0
2017-08-07 14:55:00,68.83,68.83,68.79,68.79,55614.0,59.9132,59.9132,59.8784,59.8784,55614.0
2017-08-07 15:00:00,68.79,68.81,68.78,68.8,35373.0,59.8784,59.8958,59.8697,59.8871,35373.0
2017-08-07 15:05:00,68.81,68.83,68.79,68.83,26919.0,59.8958,59.9132,59.8784,59.9132,26919.0
2017-08-07 15:10:00,68.83,68.83,68.82,68.83,22579.0,59.9132,59.9132,59.9045,59.9132,22579.0
2017-08-07 15:15:00,68.83,68.84,68.82,68.83,93617.0,59.9132,59.9219,59.9045,59.9132,93617.0
2017-08-07 15:20:00,68.83,68.84,68.81,68.82,143010.0,59.9132,59.9219,59.8958,59.9045,143010.0
2017-08-07 15:25:00,68.82,68.85,68.81,68.84,84785.0,59.9045,59.9306,59.8958,59.9219,84785.0
2017-08-07 15:30:00,68.84,68.85,68.82,68.84,60736.0,59.9219,59.9306,59.9045,59.9219,60736.0
2017-08-07 15:35:00,68.84,68.84,68.8,68.82,383217.0,59.9219,59.9219,59.8871,59.9045,383217.0
2017-08-07 15:40:00,68.83,68.85,68.82,68.85,90935.0,59.9132,59.9306,59.9045,59.9306,90935.0
2017-08-07 15:45:00,68.85,68.86,68.84,68.85,226853.0,59.9306,59.9393,59.9219,59.9306,226853.0
2017-08-07 15:50:00,68.85,68.87,68.84,68.86,384575.0,59.9306,59.9481,59.9219,59.9393,384575.0
2017-08-07 15:55:00,68.86,68.88,68.84,68.85,967340.0,59.9393,59.9568,59.9219,59.9306,967340.0
2017-08-08 09:30:00,68.78,68.8,68.68,68.77,223160.0,59.8697,59.8871,59.7827,59.861,223160.0
2017-08-08 09:35:00,68.77,68.79,68.73,68.76,177046.0,59.861,59.8784,59.8262,59.8523,177046.0
2017-08-08 09:40:00,68.75,68.8,68.74,68.76,140213.0,59.8436,59.8871,59.8349,59.8523,140213.0
2017-08-08 09:45:00,68.76,68.8,68.76,68.8,73506.0,59.8523,59.8871,59.8523,59.8871,73506.0
2017-08-08 09:50:00,68.8,68.85,68.8,68.85,123813.0,59.8871,59.9306,59.8871,59.9306,123813.0
2017-08-08 09:55:00,68.85,68.86,68.82,68.84,64649.0,59.9306,59.9393,59.9045,59.9219,64649.0
2017-08-08 10:00:00,68.83,68.86,68.81,68.86,73095.0,59.9132,59.9393,59.8958,59.9393,73095.0
2017-08-08 10:05:00,68.86,68.89,68.84,68.88,49322.0,59.9393,59.9655,59.9219,59.9568,49322.0
2017-08-08 10:10:00,68.88,68.9,68.86,68.88,39107.0,59.9568,59.9742,59.9393,59.9568,39107.0
2017-08-08 10:15:00,68.87,68.9,68.85,68.9,30459.0,59.9481,59.9742,59.9306,59.9742,30459.0
2017-08-08 10:20:00,68.89,68.92,68.89,68.89,43431.0,59.9655,59.9916,59.9655,59.9655,43431.0
2017-08-08 10:25:00,68.89,68.92,68.88,68.92,44828.0,59.9655,59.9916,59.9568,59.9916,44828.0
2017-08-08 10:30:00,68.91,68.92,68.87,68.88,24600.0,59.9829,59.9916,59.9481,59.9568,24600.0
2017-08-08 10:35:00,68.89,68.95,68.89,68.93,80189.0,59.9655,60.0177,59.9655,60.0003,80189.0
2017-08-08 10:40:00,68.93,68.94,68.91,68.94,53056.0,60.0003,60.009,59.9829,60.009,53056.0
2017-08-08 10:45:00,68.94,68.94,68.92,68.94,45633.0,60.009,60.009,59.9916,60.009,45633.0
2017-08-08 10:50:00,68.94,69.05,68.92,69.03,72232.0,60.009,60.1047,59.9916,60.0873,72232.0
2017-08-08 10:55:00,69.03,69.04,69.0,69.01,94803.0,60.0873,60.096,60.0612,60.0699,94803.0
2017-08-08 11:00:00,69.0,69.03,68.99,68.99,47302.0,60.0612,60.0873,60.0525,60.0525,47302.0
2017-08-08 11:05:00,68.98,69.01,68.98,68.99,46083.0,60.0438,60.0699,60.0438,60.0525,46083.0
2017-08-08 11:10:00,68.99,69.01,68.98,69.0,55594.0,60.0525,60.0699,60.0438,60.0612,55594.0
2017-08-08 11:15:00,69.01,69.02,68.98,69.01,60484.0,60.0699,60.0786,60.0438,60.0699,60484.0
2017-08-08 11:20:00,69.01,69.01,68.98,68.98,31748.0,60.0699,60.0699,60.0438,60.0438,31748.0
2017-08-08 11:25:00,68.98,69.02,68.98,69.01,21281.0,60.0438,60.0786,60.0438,60.0699,21281.0
2017-08-08 11:30:00,69.01,69.07,69.0,69.06,78637.0,60.0699,60.1221,60.0612,60.1134,78637.0
2017-08-08 11:35:00,69.06,69.07,69.01,69.02,64340.0,60.1134,60.1221,60.0699,60.0786,64340.0
2017-08-08 11:40:00,69.01,69.03,69.01,69.02,52151.0,60.0699,60.0873,60.0699,60.0786,52151.0
2017-08-08 11:45:00,69.02,69.06,69.02,69.02,32081.0,60.0786,60.1134,60.0786,60.0786,32081.0
2017-08-08 11:50:00,69.03,69.05,69.02,69.04,36644.0,60.0873,60.1047,60.0786,60.096,36644.0
2017-08-08 11:55:00,69.03,69.07,69.02,69.07,32121.0,60.0873,60.1221,60.0786,60.1221,32121.0
2017-08-08 12:00:00,69.06,69.07,69.04,69.06,16150.0,60.1134,60.1221,60.096,60.1134,16150.0
2017-08-08 12:05:00,69.06,69.07,69.04,69.05,32603.0,60.1134,60.1221,60.096,60.1047,32603.0
2017-08-08 12:10:00,69.05,69.07,69.03,69.03,29345.0,60.1047,60.1221,60.0873,60.0873,29345.0
2017-08-08 12:15:00,69.04,69.05,69.0,69.01,112210.0,60.096,60.1047,60.0612,60.0699,112210.0
2017-08-08 12:20:00,69.01,69.03,69.0,69.03,29310.0,60.0699,60.0873,60.0612,60.0873,29310.0
2017-08-08 12:25:00,69.03,69.03,69.0,69.01,65731.0,60.0873,60.0873,60.0612,60.0699,65731.0
2017-08-08 12:30:00,69.01,69.03,69.0,69.03,21167.0,60.0699,60.0873,60.0612,60.0873,21167.0
2017-08-08 12:35:00,69.03,69.05,69.0,69.0,68596.0,60.0873,60.1047,60.0612,60.0612,68596.0
2017-08-08 12:40:00,68.99,69.0,68.98,69.0,37380.0,60.0525,60.0612,60.0438,60.0612,37380.0
2017-08-08 12:45:00,68.99,69.0,68.96,68.96,82945.0,60.0525,60.0612,60.0264,60.0264,82945.0
2017-08-08 12:50:00,68.96,68.97,68.94,68.94,33372.0,60.0264,60.0351,60.009,60.009,33372.0
2017-08-08 12:55:00,68.94,68.95,68.91,68.93,54375.0,60.009,60.0177,59.9829,60.0003,54375.0
2017-08-08 13:00:00,68.93,68.93,68.9,68.91,19214.0,60.0003,60.0003,59.9742,59.9829,19214.0
2017-08-08 13:05:00,68.91,68.94,68.9,68.94,27137.0,59.9829,60.009,59.9742,60.009,27137.0
2017-08-08 13:10:00,68.93,68.93,68.9,68.9,12488.0,60.0003,60.0003,59.9742,59.9742,12488.0
2017-08-08 13:15:00,68.9,68.91,68.89,68.89,22959.0,59.9742,59.9829,59.9655,59.9655,22959.0
2017-08-08 13:20:00,68.9,68.91,68.89,68.91,21615.0,59.9742,59.9829,59.9655,59.9829,21615.0
2017-08-08 13:25:00,68.9,68.91,68.83,68.84,220803.0,59.9742,59.9829,59.9132,59.9219,220803.0
2017-08-08 13:30:00,68.84,68.85,68.8,68.83,80384.0,59.9219,59.9306,59.8871,59.9132,80384.0
2017-08-08 13:35:00,68.84,68.86,68.83,68.84,42355.0,59.9219,59.9393,59.9132,59.9219,42355.0
2017-08-08 13:40:00,68.84,68.9,68.83,68.88,84408.0,59.9219,59.9742,59.9132,59.9568,84408.0
2017-08-08 13:45:00,68.88,68.89,68.86,68.88,55935.0,59.9568,59.9655,59.9393,59.9568,55935.0
2017-08-08 13:50:00,68.87,68.88,68.86,68.87,25892.0,59.9481,59.9568,59.9393,59.9481,25892.0
2017-08-08 13:55:00,68.86,68.88,68.86,68.88,42132.0,59.9393,59.9568,59.9393,59.9568,42132.0
2017-08-08 14:00:00,68.88,68.89,68.86,68.87,21678.0,59.9568,59.9655,59.9393,59.9481,21678.0
2017-08-08 14:05:00,68.88,68.88,68.84,68.84,63721.0,59.9568,59.9568,59.9219,59.9219,63721.0
2017-08-08 14:10:00,68.84,68.84,68.81,68.82,48526.0,59.9219,59.9219,59.8958,59.9045,48526.0
2017-08-08 14:15:00,68.82,68.84,68.81,68.83,22976.0,59.9045,59.9219,59.8958,59.9132,22976.0
2017-08-08 14:20:00,68.83,68.87,68.83,68.86,54417.0,59.9132,59.9481,59.9132,59.9393,54417.0
2017-08-08 14:25:00,68.87,68.87,68.84,68.85,21936.0,59.9481,59.9481,59.9219,59.9306,21936.0
2017-08-08 14:30:00,68.86,68.87,68.85,68.86,15772.0,59.9393,59.9481,59.9306,59.9393,15772.0
2017-08-08 14:35:00,68.85,68.86,68.83,68.84,42194.0,59.9306,59.9393,59.9132,59.9219,42194.0
2017-08-08 14:40:00,68.83,68.84,68.81,68.81,100395.0,59.9132,59.9219,59.8958,59.8958,100395.0
2017-08-08 14:45:00,68.81,68.83,68.79,68.8,43847.0,59.8958,59.9132,59.8784,59.8871,43847.0
2017-08-08 14:50:00,68.79,68.81,68.78,68.8,25403.0,59.8784,59.8958,59.8697,59.8871,25403.0
2017-08-08 14:55:00,68.8,68.81,68.76,68.78,117738.0,59.8871,59.8958,59.8523,59.8697,117738.0
2017-08-08 15:00:00,68.78,68.79,68.75,68.77,216428.0,59.8697,59.8784,59.8436,59.861,216428.0
2017-08-08 15:05:00,68.76,68.77,68.73,68.74,175665.0,59.8523,59.861,59.8262,59.8349,175665.0
2017-08-08 15:10:00,68.74,68.75,68.73,68.73,177123.0,59.8349,59.8436,59.8262,59.8262,177123.0
2017-08-08 15:15:00,68.73,68.73,68.7,68.71,144251.0,59.8262,59.8262,59.8001,59.8088,144251.0
2017-08-08 15:20:00,68.71,68.72,68.69,68.7,255018.0,59.8088,59.8175,59.7914,59.8001,255018.0
2017-08-08 15:25:00,68.69,68.71,68.63,68.67,111510.0,59.7914,59.8088,59.7391,59.774,111510.0
2017-08-08 15:30:00,68.67,68.67,68.58,68.63,313527.0,59.774,59.774,59.6956,59.7391,313527.0
2017-08-08 15:35:00,68.63,68.65,68.57,68.64,216081.0,59.7391,59.7566,59.6869,59.7478,216081.0
2017-08-08 15:40:00,68.65,68.67,68.63,68.63,147064.0,59.7566,59.774,59.7391,59.7391,147064.0
2017-08-08 15:45:00,68.64,68.67,68.63,68.65,237112.0,59.7478,59.774,59.7391,59.7566,237112.0
2017-08-08 15:50:00,68.64,68.66,68.58,68.61,597486.0,59.7478,59.7653,59.6956,59.7217,597486.0
2017-08-08 15:55:00,68.61,68.67,68.6,68.65,1049540.0,59.7217,59.774,59.713,59.7566,1049540.0
2017-08-09 09:30:00,68.53,68.69,68.53,68.68,227628.0,59.6521,59.7914,59.6521,59.7827,227628.0
2017-08-09 09:35:00,68.69,68.71,68.58,68.58,174411.0,59.7914,59.8088,59.6956,59.6956,174411.0
2017-08-09 09:40:00,68.59,68.61,68.52,68.56,182116.0,59.7043,59.7217,59.6434,59.6782,182116.0
2017-08-09 09:45:00,68.56,68.62,68.53,68.62,398007.0,59.6782,59.7304,59.6521,59.7304,398007.0
2017-08-09 09:50:00,68.62,68.65,68.6,68.62,289299.0,59.7304,59.7566,59.713,59.7304,289299.0
2017-08-09 09:55:00,68.62,68.74,68.62,68.73,241948.0,59.7304,59.8349,59.7304,59.8262,241948.0
2017-08-09 10:00:00,68.74,68.74,68.54,68.56,219690.0,59.8349,59.8349,59.6608,59.6782,219690.0
2017-08-09 10:05:00,68.56,68.56,68.5,68.51,265052.0,59.6782,59.6782,59.626,59.6347,265052.0
2017-08-09 10:10:00,68.51,68.56,68.5,68.54,162869.0,59.6347,59.6782,59.626,59.6608,162869.0
2017-08-09 10:15:00,68.55,68.64,68.54,68.59,174270.0,59.6695,59.7478,59.6608,59.7043,174270.0
2017-08-09 10:20:00,68.59,68.65,68.57,68.59,83374.0,59.7043,59.7566,59.6869,59.7043,83374.0
2017-08-09 10:25:00,68.59,68.6,68.56,68.6,32265.0,59.7043,59.713,59.6782,59.713,32265.0
2017-08-09 10:30:00,68.59,68.72,68.59,68.72,405320.0,59.7043,59.8175,59.7043,59.8175,405320.0
2017-08-09 10:35:00,68.72,68.74,68.62,68.65,260250.0,59.8175,59.8349,59.7304,59.7566,260250.0
2017-08-09 10:40:00,68.65,68.65,68.61,68.62,98408.0,59.7566,59.7566,59.7217,59.7304,98408.0
2017-08-09 10:45:00,68.62,68.65,68.61,68.62,59402.0,59.7304,59.7566,59.7217,59.7304,59402.0
2017-08-09 10:50:00,68.62,68.67,68.62,68.66,66885.0,59.7304,59.774,59.7304,59.7653,66885.0
2017-08-09 10:55:00,68.66,68.69,68.66,68.69,50875.0,59.7653,59.7914,59.7653,59.7914,50875.0
2017-08-09 11:00:00,68.68,68.68,68.65,68.68,88419.0,59.7827,59.7827,59.7566,59.7827,88419.0
2017-08-09 11:05:00,68.69,68.7,68.66,68.68,57249.0,59.7914,59.8001,59.7653,59.7827,57249.0
2017-08-09 11:10:00,68.67,68.69,68.66,68.67,113922.0,59.774,59.7914,59.7653,59.774,113922.0
2017-08-09 11:15:00,68.67,68.7,68.65,68.67,79932.0,59.774,59.8001,59.7566,59.774,79932.0
2017-08-09 11:20:00,68.68,68.72,68.68,68.71,58511.0,59.7827,59.8175,59.7827,59.8088,58511.0
2017-08-09 11:25:00,68.71,68.73,68.67,68.68,49727.0,59.8088,59.8262,59.774,59.7827,49727.0
2017-08-09 11:30:00,68.68,68.69,68.67,68.68,51263.0,59.7827,59.7914,59.774,59.7827,51263.0
2017-08-09 11:35:00,68.68,68.69,68.63,68.68,35393.0,59.7827,59.7914,59.7391,59.7827,35393.0
2017-08-09 11:40:00,68.68,68.69,68.67,68.68,17231.0,59.7827,59.7914,59.774,59.7827,17231.0
2017-08-09 11:45:00,68.68,68.68,68.65,68.67,207572.0,59.7827,59.7827,59.7566,59.774,207572.0
2017-08-09 11:50:00,68.68,68.76,68.67,68.73,232655.0,59.7827,59.8523,59.774,59.8262,232655.0
2017-08-09 11:55:00,68.74,68.76,68.73,68.76,64397.0,59.8349,59.8523,59.8262,59.8523,64397.0
2017-08-09 12:00:00,68.75,68.78,68.74,68.76,57558.0,59.8436,59.8697,59.8349,59.8523,57558.0
2017-08-09 12:05:00,68.75,68.76,68.73,68.73,21444.0,59.8436,59.8523,59.8262,59.8262,21444.0
2017-08-09 12:10:00,68.73,68.73,68.7,68.71,16981.0,59.8262,59.8262,59.8001,59.8088,16981.0
2017-08-09 12:15:00,68.71,68.72,68.68,68.7,19449.0,59.8088,59.8175,59.7827,59.8001,19449.0
2017-08-09 12:20:00,68.7,68.77,68.7,68.76,57007.0,59.8001,59.861,59.8001,59.8523,57007.0
2017-08-09 12:25:00,68.76,68.76,68.72,68.72,11601.0,59.8523,59.8523,59.8175,59.8175,11601.0
2017-08-09 12:30:00,68.72,68.74,68.69,68.71,21383.0,59.8175,59.8349,59.7914,59.8088,21383.0
2017-08-09 12:35:00,68.71,68.72,68.69,68.69,45686.0,59.8088,59.8175,59.7914,59.7914,45686.0
2017-08-09 12:40:00,68.69,68.7,68.68,68.69,6567.0,59.7914,59.8001,59.7827,59.7914,6567.0
2017-08-09 12:45:00,68.68,68.7,68.67,68.68,94206.0,59.7827,59.8001,59.774,59.7827,94206.0
2017-08-09 12:50:00,68.67,68.7,68.67,68.7,131481.0,59.774,59.8001,59.774,59.8001,131481.0
2017-08-09 12:55:00,68.69,68.7,68.66,68.67,54834.0,59.7914,59.8001,59.7653,59.774,54834.0
2017-08-09 13:00:00,68.67,68.72,68.66,68.71,63271.0,59.774,59.8175,59.7653,59.8088,63271.0
2017-08-09 13:05:00,68.7,68.71,68.67,68.68,14856.0,59.8001,59.8088,59.774,59.7827,14856.0
2017-08-09 13:10:00,68.68,68.7,68.68,68.7,6773.0,59.7827,59.8001,59.7827,59.8001,6773.0
2017-08-09 13:15:00,68.69,68.7,68.66,68.66,12672.0,59.7914,59.8001,59.7653,59.7653,12672.0
2017-08-09 13:20:00,68.67,68.7,68.66,68.68,12741.0,59.774,59.8001,59.7653,59.7827,12741.0
2017-08-09 13:25:00,68.68,68.68,68.65,68.66,39198.0,59.7827,59.7827,59.7566,59.7653,39198.0
2017-08-09 13:30:00,68.66,68.67,68.64,68.66,69941.0,59.7653,59.774,59.7478,59.7653,69941.0
2017-08-09 13:35:00,68.66,68.66,68.64,68.66,17982.0,59.7653,59.7653,59.7478,59.7653,17982.0
2017-08-09 13:40:00,68.65,68.7,68.65,68.67,106591.0,59.7566,59.8001,59.7566,59.774,106591.0
2017-08-09 13:45:00,68.66,68.68,68.65,68.66,33960.0,59.7653,59.7827,59.7566,59.7653,33960.0
2017-08-09 13:50:00,68.65,68.66,68.62,68.64,129934.0,59.7566,59.7653,59.7304,59.7478,129934.0
2017-08-09 13:55:00,68.64,68.64,68.61,68.63,45544.0,59.7478,59.7478,59.7217,59.7391,45544.0
2017-08-09 14:00:00,68.64,68.66,68.62,68.66,42833.0,59.7478,59.7653,59.7304,59.7653,42833.0
2017-08-09 14:05:00,68.65,68.66,68.63,68.64,30381.0,59.7566,59.7653,59.7391,59.7478,30381.0
2017-08-09 14:10:00,68.63,68.64,68.59,68.59,50248.0,59.7391,59.7478,59.7043,59.7043,50248.0
2017-08-09 14:15:00,68.59,68.62,68.59,68.61,31229.0,59.7043,59.7304,59.7043,59.7217,31229.0
2017-08-09 14:20:00,68.6,68.64,68.59,68.62,40464.0,59.713,59.7478,59.7043,59.7304,40464.0
2017-08-09 14:25:00,68.63,68.64,68.61,68.64,21887.0,59.7391,59.7478,59.7217,59.7478,21887.0
2017-08-09 14:30:00,68.64,68.65,68.58,68.6,36928.0,59.7478,59.7566,59.6956,59.713,36928.0
2017-08-09 14:35:00,68.61,68.61,68.59,68.61,27302.0,59.7217,59.7217,59.7043,59.7217,27302.0
2017-08-09 14:40:00,68.61,68.61,68.6,68.6,11125.0,59.7217,59.7217,59.713,59.713,11125.0
2017-08-09 14:45:00,68.61,68.61,68.57,68.61,87696.0,59.7217,59.7217,59.6869,59.7217,87696.0
2017-08-09 14:50:00,68.61,68.63,68.6,68.63,51815.0,59.7217,59.7391,59.713,59.7391,51815.0
2017-08-09 14:55:00,68.63,68.64,68.62,68.62,32427.0,59.7391,59.7478,59.7304,59.7304,32427.0
2017-08-09 15:00:00,68.62,68.64,68.61,68.63,80461.0,59.7304,59.7478,59.7217,59.7391,80461.0
2017-08-09 15:05:00,68.62,68.63,68.59,68.6,88213.0,59.7304,59.7391,59.7043,59.713,88213.0
2017-08-09 15:10:00,68.6,68.62,68.59,68.6,31298.0,59.713,59.7304,59.7043,59.713,31298.0
2017-08-09 15:15:00,68.61,68.65,68.6,68.63,69477.0,59.7217,59.7566,59.713,59.7391,69477.0
2017-08-09 15:20:00,68.64,68.64,68.61,68.63,67570.0,59.7478,59.7478,59.7217,59.7391,67570.0
2017-08-09 15:25:00,68.63,68.64,68.6,68.61,49607.0,59.7391,59.7478,59.713,59.7217,49607.0
2017-08-09 15:30:00,68.61,68.62,68.59,68.62,102872.0,59.7217,59.7304,59.7043,59.7304,102872.0
2017-08-09 15:35:00,68.62,68.66,68.61,68.64,143403.0,59.7304,59.7653,59.7217,59.7478,143403.0
2017-08-09 15:40:00,68.64,68.67,68.63,68.67,82942.0,59.7478,59.774,59.7391,59.774,82942.0
2017-08-09 15:45:00,68.67,68.7,68.67,68.67,193118.0,59.774,59.8001,59.774,59.774,193118.0
2017-08-09 15:50:00,68.67,68.7,68.65,68.65,164452.0,59.774,59.8001,59.7566,59.7566,164452.0
2017-08-09 15:55:00,68.66,68.7,68.65,68.69,450775.0,59.7653,59.8001,59.7566,59.7914,450775.0
2017-08-10 09:30:00,68.38,68.56,68.38,68.55,222423.0,59.5215,59.6782,59.5215,59.6695,222423.0
2017-08-10 09:35:00,68.54,68.56,68.48,68.51,197190.0,59.6608,59.6782,59.6086,59.6347,197190.0
2017-08-10 09:40:00,68.5,68.51,68.38,68.43,317282.0,59.626,59.6347,59.5215,59.5651,317282.0
2017-08-10 09:45:00,68.42,68.44,68.39,68.44,304363.0,59.5563,59.5738,59.5302,59.5738,304363.0
2017-08-10 09:50:00,68.44,68.47,68.4,68.47,73099.0,59.5738,59.5999,59.5389,59.5999,73099.0
2017-08-10 09:55:00,68.48,68.51,68.37,68.38,276816.0,59.6086,59.6347,59.5128,59.5215,276816.0
2017-08-10 10:00:00,68.38,68.39,68.26,68.27,246556.0,59.5215,59.5302,59.4171,59.4258,246556.0
2017-08-10 10:05:00,68.26,68.26,68.11,68.22,359183.0,59.4171,59.4171,59.2865,59.3823,359183.0
2017-08-10 10:10:00,68.21,68.25,68.2,68.22,162810.0,59.3736,59.4084,59.3648,59.3823,162810.0
2017-08-10 10:15:00,68.23,68.28,68.18,68.27,99992.0,59.391,59.4345,59.3474,59.4258,99992.0
2017-08-10 10:20:00,68.27,68.29,68.24,68.25,144207.0,59.4258,59.4432,59.3997,59.4084,144207.0
2017-08-10 10:25:00,68.24,68.3,68.22,68.3,104088.0,59.3997,59.4519,59.3823,59.4519,104088.0
2017-08-10 10:30:00,68.3,68.33,68.24,68.27,46573.0,59.4519,59.478,59.3997,59.4258,46573.0
2017-08-10 10:35:00,68.28,68.34,68.27,68.34,47900.0,59.4345,59.4867,59.4258,59.4867,47900.0
2017-08-10 10:40:00,68.34,68.34,68.29,68.33,68590.0,59.4867,59.4867,59.4432,59.478,68590.0
2017-08-10 10:45:00,68.34,68.34,68.27,68.28,88257.0,59.4867,59.4867,59.4258,59.4345,88257.0
2017-08-10 10:50:00,68.28,68.28,68.23,68.24,102072.0,59.4345,59.4345,59.391,59.3997,102072.0
2017-08-10 10:55:00,68.24,68.26,68.21,68.22,77134.0,59.3997,59.4171,59.3736,59.3823,77134.0
2017-08-10 11:00:00,68.21,68.25,68.2,68.23,64127.0,59.3736,59.4084,59.3648,59.391,64127.0
2017-08-10 11:05:00,68.23,68.28,68.22,68.27,41739.0,59.391,59.4345,59.3823,59.4258,41739.0
2017-08-10 11:10:00,68.27,68.3,68.23,68.23,336442.0,59.4258,59.4519,59.391,59.391,336442.0
2017-08-10 11:15:00,68.23,68.24,68.21,68.22,205175.0,59.391,59.3997,59.3736,59.3823,205175.0
2017-08-10 11:20:00,68.21,68.22,68.12,68.13,171655.0,59.3736,59.3823,59.2952,59.3039,171655.0
2017-08-10 11:25:00,68.13,68.18,68.13,68.17,115498.0,59.3039,59.3474,59.3039,59.3387,115498.0
2017-08-10 11:30:00,68.18,68.24,68.18,68.22,40490.0,59.3474,59.3997,59.3474,59.3823,40490.0
2017-08-10 11:35:00,68.21,68.22,68.18,68.21,85612.0,59.3736,59.3823,59.3474,59.3736,85612.0
2017-08-10 11:40:00,68.22,68.22,68.14,68.14,42326.0,59.3823,59.3823,59.3126,59.3126,42326.0
2017-08-10 11:45:00,68.14,68.16,68.11,68.13,39894.0,59.3126,59.33,59.2865,59.3039,39894.0
2017-08-10 11:50:00,68.13,68.15,68.1,68.12,70279.0,59.3039,59.3213,59.2778,59.2952,70279.0
2017-08-10 11:55:00,68.12,68.16,68.12,68.15,306576.0,59.2952,59.33,59.2952,59.3213,306576.0
2017-08-10 12:00:00,68.15,68.15,68.06,68.06,88172.0,59.3213,59.3213,59.243,59.243,88172.0
2017-08-10 12:05:00,68.06,68.09,68.05,68.08,109136.0,59.243,59.2691,59.2343,59.2604,109136.0
2017-08-10 12:10:00,68.09,68.1,68.06,68.07,31894.0,59.2691,59.2778,59.243,59.2517,31894.0
2017-08-10 12:15:00,68.06,68.12,68.04,68.07,51843.0,59.243,59.2952,59.2256,59.2517,51843.0
2017-08-10 12:20:00,68.07,68.07,68.03,68.05,34089.0,59.2517,59.2517,59.2169,59.2343,34089.0
2017-08-10 12:25:00,68.05,68.07,68.04,68.04,57662.0,59.2343,59.2517,59.2256,59.2256,57662.0
2017-08-10 12:30:00,68.03,68.05,67.97,67.98,59977.0,59.2169,59.2343,59.1646,59.1733,59977.0
2017-08-10 12:35:00,67.98,68.0,67.94,67.97,292581.0,59.1733,59.1908,59.1385,59.1646,292581.0
2017-08-10 12:40:00,67.97,67.99,67.95,67.96,323140.0,59.1646,59.1821,59.1472,59.1559,323140.0
2017-08-10 12:45:00,67.97,68.05,67.95,68.04,64376.0,59.1646,59.2343,59.1472,59.2256,64376.0
2017-08-10 12:50:00,68.03,68.06,68.0,68.06,90501.0,59.2169,59.243,59.1908,59.243,90501.0
2017-08-10 12:55:00,68.06,68.09,68.04,68.09,123674.0,59.243,59.2691,59.2256,59.2691,123674.0
2017-08-10 13:00:00,68.09,68.13,68.08,68.12,78034.0,59.2691,59.3039,59.2604,59.2952,78034.0
2017-08-10 13:05:00,68.12,68.13,68.08,68.1,111716.0,59.2952,59.3039,59.2604,59.2778,111716.0
2017-08-10 13:10:00,68.1,68.11,68.04,68.06,29244.0,59.2778,59.2865,59.2256,59.243,29244.0
2017-08-10 13:15:00,68.06,68.08,68.04,68.06,24734.0,59.243,59.2604,59.2256,59.243,24734.0
2017-08-10 13:20:00,68.06,68.12,68.06,68.09,56639.0,59.243,59.2952,59.243,59.2691,56639.0
2017-08-10 13:25:00,68.09,68.1,68.06,68.08,32226.0,59.2691,59.2778,59.243,59.2604,32226.0
2017-08-10 13:30:00,68.08,68.08,68.05,68.08,29366.0,59.2604,59.2604,59.2343,59.2604,29366.0
2017-08-10 13:35:00,68.07,68.08,68.04,68.05,46618.0,59.2517,59.2604,59.2256,59.2343,46618.0
2017-08-10 13:40:00,68.05,68.05,67.97,67.98,24784.0,59.2343,59.2343,59.1646,59.1733,24784.0
2017-08-10 13:45:00,67.99,68.0,67.97,67.99,31639.0,59.1821,59.1908,59.1646,59.1821,31639.0
2017-08-10 13:50:00,67.99,68.02,67.99,68.0,36103.0,59.1821,59.2082,59.1821,59.1908,36103.0
2017-08-10 13:55:00,68.01,68.02,67.98,68.02,19429.0,59.1995,59.2082,59.1733,59.2082,19429.0
2017-08-10 14:00:00,68.02,68.02,67.98,68.0,43431.0,59.2082,59.2082,59.1733,59.1908,43431.0
2017-08-10 14:05:00,68.0,68.02,67.98,68.01,50029.0,59.1908,59.2082,59.1733,59.1995,50029.0
2017-08-10 14:10:00,68.01,68.07,68.01,68.06,81380.0,59.1995,59.2517,59.1995,59.243,81380.0
2017-08-10 14:15:00,68.06,68.13,68.05,68.13,72489.0,59.243,59.3039,59.2343,59.3039,72489.0
2017-08-10 14:20:00,68.13,68.16,68.11,68.14,74094.0,59.3039,59.33,59.2865,59.3126,74094.0
2017-08-10 14:25:00,68.13,68.14,68.09,68.11,43766.0,59.3039,59.3126,59.2691,59.2865,43766.0
2017-08-10 14:30:00,68.11,68.24,68.11,68.18,90875.0,59.2865,59.3997,59.2865,59.3474,90875.0
2017-08-10 14:35:00,68.17,68.18,68.09,68.1,114161.0,59.3387,59.3474,59.2691,59.2778,114161.0
2017-08-10 14:40:00,68.11,68.14,68.1,68.14,57678.0,59.2865,59.3126,59.2778,59.3126,57678.0
2017-08-10 14:45:00,68.13,68.17,68.1,68.16,59421.0,59.3039,59.3387,59.2778,59.33,59421.0
2017-08-10 14:50:00,68.16,68.16,68.1,68.11,57640.0,59.33,59.33,59.2778,59.2865,57640.0
2017-08-10 14:55:00,68.11,68.12,68.05,68.09,52466.0,59.2865,59.2952,59.2343,59.2691,52466.0
2017-08-10 15:00:00,68.08,68.11,68.05,68.07,50816.0,59.2604,59.2865,59.2343,59.2517,50816.0
2017-08-10 15:05:00,68.07,68.08,68.03,68.05,56737.0,59.2517,59.2604,59.2169,59.2343,56737.0
2017-08-10 15:10:00,68.04,68.04,67.96,67.97,44056.0,59.2256,59.2256,59.1559,59.1646,44056.0
2017-08-10 15:15:00,67.97,67.97,67.91,67.94,163571.0,59.1646,59.1646,59.1124,59.1385,163571.0
2017-08-10 15:20:00,67.95,67.95,67.88,67.93,111663.0,59.1472,59.1472,59.0863,59.1298,111663.0
2017-08-10 15:25:00,67.92,67.97,67.91,67.96,101862.0,59.1211,59.1646,59.1124,59.1559,101862.0
2017-08-10 15:30:00,67.96,67.98,67.88,67.89,350633.0,59.1559,59.1733,59.0863,59.095,350633.0
2017-08-10 15:35:00,67.89,67.92,67.85,67.87,200953.0,59.095,59.1211,59.0602,59.0776,200953.0
2017-08-10 15:40:00,67.87,67.92,67.86,67.9,153063.0,59.0776,59.1211,59.0689,59.1037,153063.0
2017-08-10 15:45:00,67.89,67.89,67.8,67.81,452197.0,59.095,59.095,59.0167,59.0254,452197.0
2017-08-10 15:50:00,67.81,67.86,67.8,67.84,319910.0,59.0254,59.0689,59.0167,59.0515,319910.0
2017-08-10 15:55:00,67.84,67.86,67.78,67.8,915928.0,59.0515,59.0689,58.9993,59.0167,915928.0
2017-08-11 09:30:00,67.85,67.97,67.8,67.91,275460.0,59.0602,59.1646,59.0167,59.1124,275460.0
2017-08-11 09:35:00,67.9,67.91,67.82,67.84,305315.0,59.1037,59.1124,59.0341,59.0515,305315.0
2017-08-11 09:40:00,67.84,67.89,67.8,67.85,268445.0,59.0515,59.095,59.0167,59.0602,268445.0
2017-08-11 09:45:00,67.85,67.85,67.78,67.85,175555.0,59.0602,59.0602,58.9993,59.0602,175555.0
2017-08-11 09:50:00,67.85,67.94,67.84,67.92,174654.0,59.0602,59.1385,59.0515,59.1211,174654.0
2017-08-11 09:55:00,67.92,67.94,67.85,67.9,102759.0,59.1211,59.1385,59.0602,59.1037,102759.0
2017-08-11 10:00:00,67.9,67.94,67.86,67.9,124065.0,59.1037,59.1385,59.0689,59.1037,124065.0
2017-08-11 10:05:00,67.91,68.03,67.9,67.99,138014.0,59.1124,59.2169,59.1037,59.1821,138014.0
2017-08-11 10:10:00,68.0,68.05,67.98,68.05,66272.0,59.1908,59.2343,59.1733,59.2343,66272.0
2017-08-11 10:15:00,68.04,68.07,68.0,68.05,72509.0,59.2256,59.2517,59.1908,59.2343,72509.0
2017-08-11 10:20:00,68.04,68.08,68.02,68.05,48951.0,59.2256,59.2604,59.2082,59.2343,48951.0
2017-08-11 10:25:00,68.06,68.12,68.04,68.11,173597.0,59.243,59.2952,59.2256,59.2865,173597.0
2017-08-11 10:30:00,68.11,68.13,68.06,68.09,82409.0,59.2865,59.3039,59.243,59.2691,82409.0
2017-08-11 10:35:00,68.1,68.13,68.07,68.08,151189.0,59.2778,59.3039,59.2517,59.2604,151189.0
2017-08-11 10:40:00,68.08,68.15,68.08,68.14,72360.0,59.2604,59.3213,59.2604,59.3126,72360.0
2017-08-11 10:45:00,68.14,68.18,68.13,68.15,38762.0,59.3126,59.3474,59.3039,59.3213,38762.0
2017-08-11 10:50:00,68.15,68.15,68.11,68.12,70707.0,59.3213,59.3213,59.2865,59.2952,70707.0
2017-08-11 10:55:00,68.12,68.16,68.11,68.14,68679.0,59.2952,59.33,59.2865,59.3126,68679.0
2017-08-11 11:00:00,68.14,68.14,68.08,68.1,56480.0,59.3126,59.3126,59.2604,59.2778,56480.0
2017-08-11 11:05:00,68.11,68.12,68.08,68.1,72162.0,59.2865,59.2952,59.2604,59.2778,72162.0
2017-08-11 11:10:00,68.09,68.14,68.09,68.13,84061.0,59.2691,59.3126,59.2691,59.3039,84061.0
2017-08-11 11:15:00,68.13,68.15,68.06,68.06,80600.0,59.3039,59.3213,59.243,59.243,80600.0
2017-08-11 11:20:00,68.06,68.07,67.99,68.06,102188.0,59.243,59.2517,59.1821,59.243,102188.0
2017-08-11 11:25:00,68.05,68.08,68.0,68.02,116292.0,59.2343,59.2604,59.1908,59.2082,116292.0
2017-08-11 11:30:00,68.03,68.05,68.01,68.03,28799.0,59.2169,59.2343,59.1995,59.2169,28799.0
2017-08-11 11:35:00,68.03,68.07,68.03,68.06,24853.0,59.2169,59.2517,59.2169,59.243,24853.0
2017-08-11 11:40:00,68.07,68.09,68.05,68.08,47046.0,59.2517,59.2691,59.2343,59.2604,47046.0
2017-08-11 11:45:00,68.09,68.13,68.09,68.11,83032.0,59.2691,59.3039,59.2691,59.2865,83032.0
2017-08-11 11:50:00,68.11,68.12,68.07,68.09,21045.0,59.2865,59.2952,59.2517,59.2691,21045.0
2017-08-11 11:55:00,68.09,68.1,68.05,68.06,39289.0,59.2691,59.2778,59.2343,59.243,39289.0
2017-08-11 12:00:00,68.07,68.07,68.03,68.05,33112.0,59.2517,59.2517,59.2169,59.2343,33112.0
2017-08-11 12:05:00,68.05,68.1,68.04,68.09,13310.0,59.2343,59.2778,59.2256,59.2691,13310.0
2017-08-11 12:10:00,68.1,68.12,68.09,68.1,53735.0,59.2778,59.2952,59.2691,59.2778,53735.0
2017-08-11 12:15:00,68.1,68.13,68.09,68.13,314094.0,59.2778,59.3039,59.2691,59.3039,314094.0
2017-08-11 12:20:00,68.12,68.13,68.1,68.1,66999.0,59.2952,59.3039,59.2778,59.2778,66999.0
2017-08-11 12:25:00,68.1,68.1,68.06,68.08,45138.0,59.2778,59.2778,59.243,59.2604,45138.0
2017-08-11 12:30:00,68.09,68.1,68.07,68.09,29566.0,59.2691,59.2778,59.2517,59.2691,29566.0
2017-08-11 12:35:00,68.09,68.1,68.07,68.08,16333.0,59.2691,59.2778,59.2517,59.2604,16333.0
2017-08-11 12:40:00,68.09,68.1,68.08,68.09,12888.0,59.2691,59.2778,59.2604,59.2691,12888.0
2017-08-11 12:45:00,68.09,68.11,68.08,68.09,776373.0,59.2691,59.2865,59.2604,59.2691,776373.0
2017-08-11 12:50:00,68.09,68.1,68.05,68.07,104201.0,59.2691,59.2778,59.2343,59.2517,104201.0
2017-08-11 12:55:00,68.07,68.08,68.05,68.06,44128.0,59.2517,59.2604,59.2343,59.243,44128.0
2017-08-11 13:00:00,68.05,68.08,68.04,68.07,31429.0,59.2343,59.2604,59.2256,59.2517,31429.0
2017-08-11 13:05:00,68.07,68.11,68.06,68.11,25787.0,59.2517,59.2865,59.243,59.2865,25787.0
2017-08-11 13:10:00,68.11,68.11,68.09,68.09,11684.0,59.2865,59.2865,59.2691,59.2691,11684.0
2017-08-11 13:15:00,68.09,68.1,68.09,68.09,12774.0,59.2691,59.2778,59.2691,59.2691,12774.0
2017-08-11 13:20:00,68.09,68.1,68.04,68.05,45289.0,59.2691,59.2778,59.2256,59.2343,45289.0
2017-08-11 13:25:00,68.04,68.09,68.04,68.08,35623.0,59.2256,59.2691,59.2256,59.2604,35623.0
2017-08-11 13:30:00,68.08,68.1,68.06,68.08,18111.0,59.2604,59.2778,59.243,59.2604,18111.0
2017-08-11 13:35:00,68.07,68.08,68.04,68.04,24693.0,59.2517,59.2604,59.2256,59.2256,24693.0
2017-08-11 13:40:00,68.05,68.07,68.03,68.06,19242.0,59.2343,59.2517,59.2169,59.243,19242.0
2017-08-11 13:45:00,68.07,68.1,68.06,68.08,17788.0,59.2517,59.2778,59.243,59.2604,17788.0
2017-08-11 13:50:00,68.08,68.09,68.06,68.08,104133.0,59.2604,59.2691,59.243,59.2604,104133.0
2017-08-11 13:55:00,68.09,68.11,68.08,68.08,230760.0,59.2691,59.2865,59.2604,59.2604,230760.0
2017-08-11 14:00:00,68.09,68.09,68.07,68.08,17093.0,59.2691,59.2691,59.2517,59.2604,17093.0
2017-08-11 14:05:00,68.08,68.08,68.06,68.06,44655.0,59.2604,59.2604,59.243,59.243,44655.0
2017-08-11 14:10:00,68.06,68.1,68.05,68.09,35290.0,59.243,59.2778,59.2343,59.2691,35290.0
2017-08-11 14:15:00,68.09,68.12,68.07,68.09,44505.0,59.2691,59.2952,59.2517,59.2691,44505.0
2017-08-11 14:20:00,68.09,68.09,68.03,68.03,29448.0,59.2691,59.2691,59.2169,59.2169,29448.0
2017-08-11 14:25:00,68.03,68.04,68.0,68.01,49658.0,59.2169,59.2256,59.1908,59.1995,49658.0
2017-08-11 14:30:00,68.01,68.02,67.95,67.95,62123.0,59.1995,59.2082,59.1472,59.1472,62123.0
2017-08-11 14:35:00,67.95,67.95,67.89,67.92,126497.0,59.1472,59.1472,59.095,59.1211,126497.0
2017-08-11 14:40:00,67.93,67.99,67.93,67.98,103925.0,59.1298,59.1821,59.1298,59.1733,103925.0
2017-08-11 14:45:00,67.98,67.99,67.97,67.97,152410.0,59.1733,59.1821,59.1646,59.1646,152410.0
2017-08-11 14:50:00,67.98,68.0,67.93,67.95,191878.0,59.1733,59.1908,59.1298,59.1472,191878.0
2017-08-11 14:55:00,67.95,67.97,67.89,67.91,77640.0,59.1472,59.1646,59.095,59.1124,77640.0
2017-08-11 15:00:00,67.91,67.94,67.91,67.94,101274.0,59.1124,59.1385,59.1124,59.1385,101274.0
2017-08-11 15:05:00,67.95,67.96,67.92,67.93,105802.0,59.1472,59.1559,59.1211,59.1298,105802.0
2017-08-11 15:10:00,67.92,67.95,67.89,67.9,52856.0,59.1211,59.1472,59.095,59.1037,52856.0
2017-08-11 15:15:00,67.9,67.91,67.84,67.85,104749.0,59.1037,59.1124,59.0515,59.0602,104749.0
2017-08-11 15:20:00,67.85,67.9,67.85,67.89,355941.0,59.0602,59.1037,59.0602,59.095,355941.0
2017-08-11 15:25:00,67.89,67.94,67.89,67.9,82753.0,59.095,59.1385,59.095,59.1037,82753.0
2017-08-11 15:30:00,67.91,67.92,67.87,67.89,88782.0,59.1124,59.1211,59.0776,59.095,88782.0
2017-08-11 15:35:00,67.89,67.93,67.87,67.93,97163.0,59.095,59.1298,59.0776,59.1298,97163.0
2017-08-11 15:40:00,67.92,67.93,67.9,67.92,86931.0,59.1211,59.1298,59.1037,59.1211,86931.0
2017-08-11 15:45:00,67.92,67.97,67.91,67.95,143853.0,59.1211,59.1646,59.1124,59.1472,143853.0
2017-08-11 15:50:00,67.95,67.96,67.94,67.95,237506.0,59.1472,59.1559,59.1385,59.1472,237506.0
2017-08-11 15:55:00,67.95,67.95,67.85,67.88,1493959.0,59.1472,59.1472,59.0602,59.0863,1493959.0
2017-08-14 09:30:00,68.31,68.38,68.24,68.35,228097.0,59.4606,59.5215,59.3997,59.4954,228097.0
2017-08-14 09:35:00,68.35,68.43,68.35,68.41,346168.0,59.4954,59.5651,59.4954,59.5476,346168.0
2017-08-14 09:40:00,68.42,68.47,68.4,68.47,248459.0,59.5563,59.5999,59.5389,59.5999,248459.0
2017-08-14 09:45:00,68.46,68.47,68.39,68.4,126557.0,59.5912,59.5999,59.5302,59.5389,126557.0
2017-08-14 09:50:00,68.4,68.44,68.37,68.44,84572.0,59.5389,59.5738,59.5128,59.5738,84572.0
2017-08-14 09:55:00,68.44,68.46,68.41,68.43,30383.0,59.5738,59.5912,59.5476,59.5651,30383.0
2017-08-14 10:00:00,68.42,68.46,68.41,68.45,273679.0,59.5563,59.5912,59.5476,59.5825,273679.0
2017-08-14 10:05:00,68.45,68.46,68.42,68.43,33973.0,59.5825,59.5912,59.5563,59.5651,33973.0
2017-08-14 10:10:00,68.44,68.45,68.38,68.4,56610.0,59.5738,59.5825,59.5215,59.5389,56610.0
2017-08-14 10:15:00,68.39,68.42,68.38,68.4,106083.0,59.5302,59.5563,59.5215,59.5389,106083.0
2017-08-14 10:20:00,68.4,68.44,68.39,68.43,68358.0,59.5389,59.5738,59.5302,59.5651,68358.0
2017-08-14 10:25:00,68.43,68.45,68.42,68.44,71832.0,59.5651,59.5825,59.5563,59.5738,71832.0
2017-08-14 10:30:00,68.45,68.46,68.43,68.46,77845.0,59.5825,59.5912,59.5651,59.5912,77845.0
2017-08-14 10:35:00,68.46,68.5,68.44,68.5,47465.0,59.5912,59.626,59.5738,59.626,47465.0
2017-08-14 10:40:00,68.49,68.51,68.48,68.51,101165.0,59.6173,59.6347,59.6086,59.6347,101165.0
2017-08-14 10:45:00,68.51,68.54,68.49,68.53,111214.0,59.6347,59.6608,59.6173,59.6521,111214.0
2017-08-14 10:50:00,68.53,68.55,68.51,68.52,135293.0,59.6521,59.6695,59.6347,59.6434,135293.0
2017-08-14 10:55:00,68.52,68.55,68.52,68.54,25468.0,59.6434,59.6695,59.6434,59.6608,25468.0
2017-08-14 11:00:00,68.54,68.56,68.53,68.55,52176.0,59.6608,59.6782,59.6521,59.6695,52176.0
2017-08-14 11:05:00,68.55,68.57,68.54,68.56,20587.0,59.6695,59.6869,59.6608,59.6782,20587.0
2017-08-14 11:10:00,68.56,68.57,68.52,68.52,26417.0,59.6782,59.6869,59.6434,59.6434,26417.0
2017-08-14 11:15:00,68.53,68.53,68.47,68.48,59382.0,59.6521,59.6521,59.5999,59.6086,59382.0
2017-08-14 11:20:00,68.48,68.5,68.47,68.48,89060.0,59.6086,59.626,59.5999,59.6086,89060.0
2017-08-14 11:25:00,68.49,68.53,68.48,68.52,79997.0,59.6173,59.6521,59.6086,59.6434,79997.0
2017-08-14 11:30:00,68.53,68.59,68.52,68.58,48916.0,59.6521,59.7043,59.6434,59.6956,48916.0
2017-08-14 11:35:00,68.58,68.58,68.55,68.56,29775.0,59.6956,59.6956,59.6695,59.6782,29775.0
2017-08-14 11:40:00,68.56,68.58,68.55,68.58,18193.0,59.6782,59.6956,59.6695,59.6956,18193.0
2017-08-14 11:45:00,68.58,68.63,68.58,68.61,45138.0,59.6956,59.7391,59.6956,59.7217,45138.0
2017-08-14 11:50:00,68.6,68.61,68.59,68.59,31532.0,59.713,59.7217,59.7043,59.7043,31532.0
2017-08-14 11:55:00,68.59,68.6,68.56,68.58,54482.0,59.7043,59.713,59.6782,59.6956,54482.0
2017-08-14 12:00:00,68.59,68.65,68.59,68.64,156638.0,59.7043,59.7566,59.7043,59.7478,156638.0
2017-08-14 12:05:00,68.64,68.65,68.61,68.62,34154.0,59.7478,59.7566,59.7217,59.7304,34154.0
2017-08-14 12:10:00,68.62,68.62,68.6,68.61,20462.0,59.7304,59.7304,59.713,59.7217,20462.0
2017-08-14 12:15:00,68.6,68.61,68.57,68.59,24514.0,59.713,59.7217,59.6869,59.7043,24514.0
2017-08-14 12:20:00,68.59,68.6,68.57,68.59,11688.0,59.7043,59.713,59.6869,59.7043,11688.0
2017-08-14 12:25:00,68.59,68.59,68.55,68.58,33585.0,59.7043,59.7043,59.6695,59.6956,33585.0
2017-08-14 12:30:00,68.58,68.58,68.56,68.58,16428.0,59.6956,59.6956,59.6782,59.6956,16428.0
2017-08-14 12:35:00,68.57,68.58,68.56,68.56,26108.0,59.6869,59.6956,59.6782,59.6782,26108.0
2017-08-14 12:40:00,68.56,68.57,68.55,68.56,13089.0,59.6782,59.6869,59.6695,59.6782,13089.0
2017-08-14 12:45:00,68.56,68.57,68.55,68.57,65479.0,59.6782,59.6869,59.6695,59.6869,65479.0
2017-08-14 12:50:00,68.57,68.59,68.56,68.57,13939.0,59.6869,59.7043,59.6782,59.6869,13939.0
2017-08-14 12:55:00,68.57,68.58,68.54,68.54,13741.0,59.6869,59.6956,59.6608,59.6608,13741.0
2017-08-14 13:00:00,68.54,68.56,68.54,68.55,11621.0,59.6608,59.6782,59.6608,59.6695,11621.0
2017-08-14 13:05:00,68.55,68.58,68.55,68.58,29620.0,59.6695,59.6956,59.6695,59.6956,29620.0
2017-08-14 13:10:00,68.57,68.58,68.57,68.58,8030.0,59.6869,59.6956,59.6869,59.6956,8030.0
2017-08-14 13:15:00,68.58,68.59,68.55,68.56,25904.0,59.6956,59.7043,59.6695,59.6782,25904.0
2017-08-14 13:20:00,68.55,68.57,68.55,68.56,11989.0,59.6695,59.6869,59.6695,59.6782,11989.0
2017-08-14 13:25:00,68.55,68.56,68.54,68.54,21789.0,59.6695,59.6782,59.6608,59.6608,21789.0
2017-08-14 13:30:00,68.54,68.56,68.53,68.56,12945.0,59.6608,59.6782,59.6521,59.6782,12945.0
2017-08-14 13:35:00,68.56,68.58,68.55,68.57,29617.0,59.6782,59.6956,59.6695,59.6869,29617.0
2017-08-14 13:40:00,68.56,68.58,68.56,68.57,14399.0,59.6782,59.6956,59.6782,59.6869,14399.0
2017-08-14 13:45:00,68.56,68.58,68.55,68.56,41561.0,59.6782,59.6956,59.6695,59.6782,41561.0
2017-08-14 13:50:00,68.56,68.59,68.56,68.57,21957.0,59.6782,59.7043,59.6782,59.6869,21957.0
2017-08-14 13:55:00,68.58,68.61,68.58,68.6,33289.0,59.6956,59.7217,59.6956,59.713,33289.0
2017-08-14 14:00:00,68.6,68.61,68.59,68.59,47500.0,59.713,59.7217,59.7043,59.7043,47500.0
2017-08-14 14:05:00,68.59,68.61,68.58,68.58,16914.0,59.7043,59.7217,59.6956,59.6956,16914.0
2017-08-14 14:10:00,68.58,68.59,68.56,68.57,20281.0,59.6956,59.7043,59.6782,59.6869,20281.0
2017-08-14 14:15:00,68.56,68.58,68.55,68.57,58550.0,59.6782,59.6956,59.6695,59.6869,58550.0
2017-08-14 14:20:00,68.57,68.6,68.56,68.59,16510.0,59.6869,59.713,59.6782,59.7043,16510.0
2017-08-14 14:25:00,68.6,68.6,68.57,68.58,23165.0,59.713,59.713,59.6869,59.6956,23165.0
2017-08-14 14:30:00,68.59,68.61,68.58,68.61,20954.0,59.7043,59.7217,59.6956,59.7217,20954.0
2017-08-14 14:35:00,68.6,68.62,68.6,68.61,15101.0,59.713,59.7304,59.713,59.7217,15101.0
2017-08-14 14:40:00,68.61,68.62,68.6,68.61,16758.0,59.7217,59.7304,59.713,59.7217,16758.0
2017-08-14 14:45:00,68.61,68.61,68.55,68.56,208435.0,59.7217,59.7217,59.6695,59.6782,208435.0
2017-08-14 14:50:00,68.55,68.55,68.51,68.53,178021.0,59.6695,59.6695,59.6347,59.6521,178021.0
2017-08-14 14:55:00,68.53,68.57,68.53,68.54,70114.0,59.6521,59.6869,59.6521,59.6608,70114.0
2017-08-14 15:00:00,68.54,68.55,68.52,68.53,35111.0,59.6608,59.6695,59.6434,59.6521,35111.0
2017-08-14 15:05:00,68.53,68.56,68.53,68.56,23656.0,59.6521,59.6782,59.6521,59.6782,23656.0
2017-08-14 15:10:00,68.56,68.58,68.54,68.58,51204.0,59.6782,59.6956,59.6608,59.6956,51204.0
2017-08-14 15:15:00,68.57,68.59,68.56,68.58,45719.0,59.6869,59.7043,59.6782,59.6956,45719.0
2017-08-14 15:20:00,68.57,68.6,68.57,68.6,26690.0,59.6869,59.713,59.6869,59.713,26690.0
2017-08-14 15:25:00,68.59,68.62,68.58,68.62,72107.0,59.7043,59.7304,59.6956,59.7304,72107.0
2017-08-14 15:30:00,68.63,68.63,68.61,68.63,88984.0,59.7391,59.7391,59.7217,59.7391,88984.0
2017-08-14 15:35:00,68.62,68.63,68.58,68.58,68067.0,59.7304,59.7391,59.6956,59.6956,68067.0
2017-08-14 15:40:00,68.58,68.6,68.57,68.59,81200.0,59.6956,59.713,59.6869,59.7043,81200.0
2017-08-14 15:45:00,68.59,68.61,68.58,68.59,106828.0,59.7043,59.7217,59.6956,59.7043,106828.0
2017-08-14 15:50:00,68.6,68.64,68.58,68.61,258170.0,59.713,59.7478,59.6956,59.7217,258170.0
2017-08-14 15:55:00,68.6,68.62,68.54,68.56,973482.0,59.713,59.7304,59.6608,59.6782,973482.0
2017-08-15 09:30:00,68.53,68.54,68.47,68.49,124375.0,59.6521,59.6608,59.5999,59.6173,124375.0
2017-08-15 09:35:00,68.48,68.6,68.48,68.6,139612.0,59.6086,59.713,59.6086,59.713,139612.0
2017-08-15 09:40:00,68.61,68.61,68.53,68.54,85975.0,59.7217,59.7217,59.6521,59.6608,85975.0
2017-08-15 09:45:00,68.55,68.6,68.54,68.56,41847.0,59.6695,59.713,59.6608,59.6782,41847.0
2017-08-15 09:50:00,68.56,68.59,68.54,68.57,142661.0,59.6782,59.7043,59.6608,59.6869,142661.0
2017-08-15 09:55:00,68.58,68.61,68.58,68.6,74769.0,59.6956,59.7217,59.6956,59.713,74769.0
2017-08-15 10:00:00,68.61,68.62,68.56,68.56,42300.0,59.7217,59.7304,59.6782,59.6782,42300.0
2017-08-15 10:05:00,68.56,68.57,68.52,68.53,48020.0,59.6782,59.6869,59.6434,59.6521,48020.0
2017-08-15 10:10:00,68.52,68.53,68.47,68.49,75010.0,59.6434,59.6521,59.5999,59.6173,75010.0
2017-08-15 10:15:00,68.5,68.52,68.48,68.51,19071.0,59.626,59.6434,59.6086,59.6347,19071.0
2017-08-15 10:20:00,68.51,68.52,68.45,68.46,15900.0,59.6347,59.6434,59.5825,59.5912,15900.0
2017-08-15 10:25:00,68.46,68.53,68.46,68.5,69743.0,59.5912,59.6521,59.5912,59.626,69743.0
2017-08-15 10:30:00,68.5,68.5,68.41,68.44,46461.0,59.626,59.626,59.5476,59.5738,46461.0
2017-08-15 10:35:00,68.45,68.48,68.42,68.47,21852.0,59.5825,59.6086,59.5563,59.5999,21852.0
2017-08-15 10:40:00,68.48,68.48,68.45,68.45,20853.0,59.6086,59.6086,59.5825,59.5825,20853.0
2017-08-15 10:45:00,68.45,68.47,68.43,68.44,23994.0,59.5825,59.5999,59.5651,59.5738,23994.0
2017-08-15 10:50:00,68.44,68.46,68.42,68.46,55565.0,59.5738,59.5912,59.5563,59.5912,55565.0
2017-08-15 10:55:00,68.47,68.49,68.45,68.45,95226.0,59.5999,59.6173,59.5825,59.5825,95226.0
2017-08-15 11:00:00,68.45,68.47,68.43,68.45,20204.0,59.5825,59.5999,59.5651,59.5825,20204.0
2017-08-15 11:05:00,68.45,68.46,68.43,68.45,11201.0,59.5825,59.5912,59.5651,59.5825,11201.0
2017-08-15 11:10:00,68.45,68.47,68.44,68.46,10442.0,59.5825,59.5999,59.5738,59.5912,10442.0
2017-08-15 11:15:00,68.45,68.49,68.45,68.48,13712.0,59.5825,59.6173,59.5825,59.6086,13712.0
2017-08-15 11:20:00,68.49,68.51,68.47,68.48,25352.0,59.6173,59.6347,59.5999,59.6086,25352.0
2017-08-15 11:25:00,68.47,68.5,68.46,68.5,30616.0,59.5999,59.626,59.5912,59.626,30616.0
2017-08-15 11:30:00,68.5,68.51,68.47,68.5,21777.0,59.626,59.6347,59.5999,59.626,21777.0
2017-08-15 11:35:00,68.5,68.5,68.46,68.48,23950.0,59.626,59.626,59.5912,59.6086,23950.0
2017-08-15 11:40:00,68.48,68.5,68.46,68.47,58522.0,59.6086,59.626,59.5912,59.5999,58522.0
2017-08-15 11:45:00,68.48,68.48,68.43,68.45,47536.0,59.6086,59.6086,59.5651,59.5825,47536.0
2017-08-15 11:50:00,68.44,68.44,68.43,68.44,23802.0,59.5738,59.5738,59.5651,59.5738,23802.0
2017-08-15 11:55:00,68.43,68.44,68.42,68.44,23470.0,59.5651,59.5738,59.5563,59.5738,23470.0
2017-08-15 12:00:00,68.44,68.45,68.42,68.45,56141.0,59.5738,59.5825,59.5563,59.5825,56141.0
2017-08-15 12:05:00,68.45,68.45,68.43,68.44,21032.0,59.5825,59.5825,59.5651,59.5738,21032.0
2017-08-15 12:10:00,68.45,68.45,68.42,68.43,40694.0,59.5825,59.5825,59.5563,59.5651,40694.0
2017-08-15 12:15:00,68.43,68.46,68.42,68.45,57227.0,59.5651,59.5912,59.5563,59.5825,57227.0
2017-08-15 12:20:00,68.45,68.45,68.43,68.45,19642.0,59.5825,59.5825,59.5651,59.5825,19642.0
2017-08-15 12:25:00,68.45,68.46,68.42,68.45,35515.0,59.5825,59.5912,59.5563,59.5825,35515.0
2017-08-15 12:30:00,68.46,68.46,68.43,68.43,34937.0,59.5912,59.5912,59.5651,59.5651,34937.0
2017-08-15 12:35:00,68.44,68.44,68.41,68.41,49446.0,59.5738,59.5738,59.5476,59.5476,49446.0
2017-08-15 12:40:00,68.42,68.43,68.41,68.42,18900.0,59.5563,59.5651,59.5476,59.5563,18900.0
2017-08-15 12:45:00,68.42,68.43,68.41,68.42,10655.0,59.5563,59.5651,59.5476,59.5563,10655.0
2017-08-15 12:50:00,68.42,68.43,68.41,68.42,23558.0,59.5563,59.5651,59.5476,59.5563,23558.0
2017-08-15 12:55:00,68.42,68.42,68.38,68.39,34755.0,59.5563,59.5563,59.5215,59.5302,34755.0
2017-08-15 13:00:00,68.39,68.4,68.32,68.33,41377.0,59.5302,59.5389,59.4693,59.478,41377.0
2017-08-15 13:05:00,68.34,68.35,68.31,68.35,62047.0,59.4867,59.4954,59.4606,59.4954,62047.0
2017-08-15 13:10:00,68.35,68.37,68.35,68.36,27082.0,59.4954,59.5128,59.4954,59.5041,27082.0
2017-08-15 13:15:00,68.36,68.39,68.34,68.38,12855.0,59.5041,59.5302,59.4867,59.5215,12855.0
2017-08-15 13:20:00,68.38,68.39,68.36,68.36,10995.0,59.5215,59.5302,59.5041,59.5041,10995.0
2017-08-15 13:25:00,68.37,68.38,68.34,68.37,21486.0,59.5128,59.5215,59.4867,59.5128,21486.0
2017-08-15 13:30:00,68.37,68.39,68.36,68.37,19969.0,59.5128,59.5302,59.5041,59.5128,19969.0
2017-08-15 13:35:00,68.37,68.39,68.36,68.39,10866.0,59.5128,59.5302,59.5041,59.5302,10866.0
2017-08-15 13:40:00,68.39,68.4,68.37,68.38,19416.0,59.5302,59.5389,59.5128,59.5215,19416.0
2017-08-15 13:45:00,68.39,68.39,68.37,68.39,18024.0,59.5302,59.5302,59.5128,59.5302,18024.0
2017-08-15 13:50:00,68.4,68.41,68.38,68.38,17776.0,59.5389,59.5476,59.5215,59.5215,17776.0
2017-08-15 13:55:00,68.38,68.38,68.34,68.36,12070.0,59.5215,59.5215,59.4867,59.5041,12070.0
2017-08-15 14:00:00,68.36,68.39,68.34,68.38,16174.0,59.5041,59.5302,59.4867,59.5215,16174.0
2017-08-15 14:05:00,68.38,68.4,68.36,68.4,26487.0,59.5215,59.5389,59.5041,59.5389,26487.0
2017-08-15 14:10:00,68.4,68.41,68.38,68.38,29873.0,59.5389,59.5476,59.5215,59.5215,29873.0
2017-08-15 14:15:00,68.38,68.4,68.38,68.39,14678.0,59.5215,59.5389,59.5215,59.5302,14678.0
2017-08-15 14:20:00,68.4,68.42,68.39,68.41,28775.0,59.5389,59.5563,59.5302,59.5476,28775.0
2017-08-15 14:25:00,68.41,68.46,68.41,68.45,14659.0,59.5476,59.5912,59.5476,59.5825,14659.0
2017-08-15 14:30:00,68.45,68.45,68.43,68.45,13130.0,59.5825,59.5825,59.5651,59.5825,13130.0
2017-08-15 14:35:00,68.44,68.47,68.44,68.44,22015.0,59.5738,59.5999,59.5738,59.5738,22015.0
2017-08-15 14:40:00,68.45,68.45,68.43,68.45,16972.0,59.5825,59.5825,59.5651,59.5825,16972.0
2017-08-15 14:45:00,68.45,68.45,68.41,68.44,32791.0,59.5825,59.5825,59.5476,59.5738,32791.0
2017-08-15 14:50:00,68.44,68.44,68.42,68.42,25097.0,59.5738,59.5738,59.5563,59.5563,25097.0
2017-08-15 14:55:00,68.42,68.45,68.41,68.44,37069.0,59.5563,59.5825,59.5476,59.5738,37069.0
2017-08-15 15:00:00,68.44,68.45,68.43,68.45,21313.0,59.5738,59.5825,59.5651,59.5825,21313.0
2017-08-15 15:05:00,68.44,68.47,68.44,68.45,29303.0,59.5738,59.5999,59.5738,59.5825,29303.0
2017-08-15 15:10:00,68.45,68.46,68.44,68.46,30794.0,59.5825,59.5912,59.5738,59.5912,30794.0
2017-08-15 15:15:00,68.46,68.48,68.45,68.47,17214.0,59.5912,59.6086,59.5825,59.5999,17214.0
2017-08-15 15:20:00,68.47,68.48,68.46,68.48,28888.0,59.5999,59.6086,59.5912,59.6086,28888.0
2017-08-15 15:25:00,68.48,68.48,68.45,68.45,95992.0,59.6086,59.6086,59.5825,59.5825,95992.0
2017-08-15 15:30:00,68.46,68.47,68.45,68.47,102277.0,59.5912,59.5999,59.5825,59.5999,102277.0
2017-08-15 15:35:00,68.46,68.48,68.46,68.48,42785.0,59.5912,59.6086,59.5912,59.6086,42785.0
2017-08-15 15:40:00,68.48,68.5,68.47,68.48,103784.0,59.6086,59.626,59.5999,59.6086,103784.0
2017-08-15 15:45:00,68.49,68.51,68.48,68.5,305172.0,59.6173,59.6347,59.6086,59.626,305172.0
2017-08-15 15:50:00,68.49,68.5,68.46,68.47,216673.0,59.6173,59.626,59.5912,59.5999,216673.0
2017-08-15 15:55:00,68.48,68.48,68.43,68.44,1252324.0,59.6086,59.6086,59.5651,59.5738,1252324.0
2017-08-16 09:30:00,68.42,68.63,68.42,68.61,130152.0,59.5563,59.7391,59.5563,59.7217,130152.0
2017-08-16 09:35:00,68.61,68.61,68.53,68.56,103252.0,59.7217,59.7217,59.6521,59.6782,103252.0
2017-08-16 09:40:00,68.57,68.62,68.54,68.62,99609.0,59.6869,59.7304,59.6608,59.7304,99609.0
2017-08-16 09:45:00,68.63,68.66,68.6,68.61,87932.0,59.7391,59.7653,59.713,59.7217,87932.0
2017-08-16 09:50:00,68.61,68.68,68.61,68.67,69574.0,59.7217,59.7827,59.7217,59.774,69574.0
2017-08-16 09:55:00,68.67,68.68,68.64,68.67,28651.0,59.774,59.7827,59.7478,59.774,28651.0
2017-08-16 10:00:00,68.67,68.72,68.66,68.72,214099.0,59.774,59.8175,59.7653,59.8175,214099.0
2017-08-16 10:05:00,68.72,68.76,68.7,68.76,60523.0,59.8175,59.8523,59.8001,59.8523,60523.0
2017-08-16 10:10:00,68.75,68.75,68.69,68.72,54554.0,59.8436,59.8436,59.7914,59.8175,54554.0
2017-08-16 10:15:00,68.71,68.72,68.69,68.7,52071.0,59.8088,59.8175,59.7914,59.8001,52071.0
2017-08-16 10:20:00,68.71,68.73,68.7,68.72,48995.0,59.8088,59.8262,59.8001,59.8175,48995.0
2017-08-16 10:25:00,68.73,68.73,68.7,68.71,82689.0,59.8262,59.8262,59.8001,59.8088,82689.0
2017-08-16 10:30:00,68.72,68.73,68.7,68.7,84523.0,59.8175,59.8262,59.8001,59.8001,84523.0
2017-08-16 10:35:00,68.7,68.71,68.67,68.68,19962.0,59.8001,59.8088,59.774,59.7827,19962.0
2017-08-16 10:40:00,68.69,68.73,68.69,68.72,23590.0,59.7914,59.8262,59.7914,59.8175,23590.0
2017-08-16 10:45:00,68.72,68.76,68.71,68.71,100687.0,59.8175,59.8523,59.8088,59.8088,100687.0
2017-08-16 10:50:00,68.71,68.72,68.69,68.69,73499.0,59.8088,59.8175,59.7914,59.7914,73499.0
2017-08-16 10:55:00,68.69,68.73,68.69,68.73,61787.0,59.7914,59.8262,59.7914,59.8262,61787.0
2017-08-16 11:00:00,68.73,68.74,68.69,68.73,146523.0,59.8262,59.8349,59.7914,59.8262,146523.0
2017-08-16 11:05:00,68.73,68.75,68.71,68.71,112617.0,59.8262,59.8436,59.8088,59.8088,112617.0
2017-08-16 11:10:00,68.71,68.72,68.68,68.68,53512.0,59.8088,59.8175,59.7827,59.7827,53512.0
2017-08-16 11:15:00,68.68,68.71,68.68,68.7,37240.0,59.7827,59.8088,59.7827,59.8001,37240.0
2017-08-16 11:20:00,68.7,68.7,68.66,68.67,44151.0,59.8001,59.8001,59.7653,59.774,44151.0
2017-08-16 11:25:00,68.67,68.68,68.65,68.67,57697.0,59.774,59.7827,59.7566,59.774,57697.0
2017-08-16 11:30:00,68.67,68.71,68.67,68.7,52166.0,59.774,59.8088,59.774,59.8001,52166.0
2017-08-16 11:35:00,68.7,68.73,68.69,68.72,33248.0,59.8001,59.8262,59.7914,59.8175,33248.0
2017-08-16 11:40:00,68.72,68.74,68.71,68.74,23018.0,59.8175,59.8349,59.8088,59.8349,23018.0
2017-08-16 11:45:00,68.74,68.75,68.72,68.73,38868.0,59.8349,59.8436,59.8175,59.8262,38868.0
2017-08-16 11:50:00,68.73,68.73,68.71,68.72,18822.0,59.8262,59.8262,59.8088,59.8175,18822.0
2017-08-16 11:55:00,68.72,68.73,68.69,68.7,48506.0,59.8175,59.8262,59.7914,59.8001,48506.0
2017-08-16 12:00:00,68.7,68.74,68.69,68.73,21103.0,59.8001,59.8349,59.7914,59.8262,21103.0
2017-08-16 12:05:00,68.74,68.75,68.73,68.75,23370.0,59.8349,59.8436,59.8262,59.8436,23370.0
2017-08-16 12:10:00,68.75,68.76,68.73,68.74,35649.0,59.8436,59.8523,59.8262,59.8349,35649.0
2017-08-16 12:15:00,68.75,68.77,68.73,68.75,59942.0,59.8436,59.861,59.8262,59.8436,59942.0
2017-08-16 12:20:00,68.76,68.76,68.72,68.73,21046.0,59.8523,59.8523,59.8175,59.8262,21046.0
2017-08-16 12:25:00,68.73,68.75,68.73,68.73,48126.0,59.8262,59.8436,59.8262,59.8262,48126.0
2017-08-16 12:30:00,68.73,68.75,68.71,68.74,66737.0,59.8262,59.8436,59.8088,59.8349,66737.0
2017-08-16 12:35:00,68.74,68.75,68.72,68.72,28722.0,59.8349,59.8436,59.8175,59.8175,28722.0
2017-08-16 12:40:00,68.73,68.74,68.72,68.74,24790.0,59.8262,59.8349,59.8175,59.8349,24790.0
2017-08-16 12:45:00,68.74,68.75,68.72,68.72,50748.0,59.8349,59.8436,59.8175,59.8175,50748.0
2017-08-16 12:50:00,68.72,68.72,68.68,68.7,75896.0,59.8175,59.8175,59.7827,59.8001,75896.0
2017-08-16 12:55:00,68.7,68.71,68.68,68.69,74209.0,59.8001,59.8088,59.7827,59.7914,74209.0
2017-08-16 13:00:00,68.69,68.7,68.67,68.69,23189.0,59.7914,59.8001,59.774,59.7914,23189.0
2017-08-16 13:05:00,68.69,68.69,68.67,68.67,24850.0,59.7914,59.7914,59.774,59.774,24850.0
2017-08-16 13:10:00,68.67,68.68,68.59,68.61,84673.0,59.774,59.7827,59.7043,59.7217,84673.0
2017-08-16 13:15:00,68.61,68.64,68.6,68.64,43482.0,59.7217,59.7478,59.713,59.7478,43482.0
2017-08-16 13:20:00,68.63,68.64,68.6,68.61,33773.0,59.7391,59.7478,59.713,59.7217,33773.0
2017-08-16 13:25:00,68.6,68.61,68.53,68.59,89180.0,59.713,59.7217,59.6521,59.7043,89180.0
2017-08-16 13:30:00,68.59,68.61,68.56,68.61,36394.0,59.7043,59.7217,59.6782,59.7217,36394.0
2017-08-16 13:35:00,68.6,68.64,68.6,68.63,107687.0,59.713,59.7478,59.713,59.7391,107687.0
2017-08-16 13:40:00,68.63,68.65,68.58,68.59,196153.0,59.7391,59.7566,59.6956,59.7043,196153.0
2017-08-16 13:45:00,68.59,68.62,68.57,68.62,30767.0,59.7043,59.7304,59.6869,59.7304,30767.0
2017-08-16 13:50:00,68.62,68.63,68.59,68.59,141365.0,59.7304,59.7391,59.7043,59.7043,141365.0
2017-08-16 13:55:00,68.59,68.65,68.58,68.64,103611.0,59.7043,59.7566,59.6956,59.7478,103611.0
2017-08-16 14:00:00,68.65,68.68,68.6,68.68,56220.0,59.7566,59.7827,59.713,59.7827,56220.0
2017-08-16 14:05:00,68.68,68.71,68.66,68.69,71125.0,59.7827,59.8088,59.7653,59.7914,71125.0
2017-08-16 14:10:00,68.69,68.69,68.67,68.69,37642.0,59.7914,59.7914,59.774,59.7914,37642.0
2017-08-16 14:15:00,68.68,68.7,68.63,68.63,54641.0,59.7827,59.8001,59.7391,59.7391,54641.0
2017-08-16 14:20:00,68.64,68.64,68.55,68.57,221417.0,59.7478,59.7478,59.6695,59.6869,221417.0
2017-08-16 14:25:00,68.58,68.61,68.57,68.6,37832.0,59.6956,59.7217,59.6869,59.713,37832.0
2017-08-16 14:30:00,68.59,68.61,68.56,68.61,34898.0,59.7043,59.7217,59.6782,59.7217,34898.0
2017-08-16 14:35:00,68.61,68.62,68.59,68.6,36774.0,59.7217,59.7304,59.7043,59.713,36774.0
2017-08-16 14:40:00,68.6,68.62,68.59,68.61,48027.0,59.713,59.7304,59.7043,59.7217,48027.0
2017-08-16 14:45:00,68.61,68.64,68.6,68.64,35811.0,59.7217,59.7478,59.713,59.7478,35811.0
2017-08-16 14:50:00,68.65,68.66,68.63,68.65,45398.0,59.7566,59.7653,59.7391,59.7566,45398.0
2017-08-16 14:55:00,68.65,68.67,68.63,68.64,46414.0,59.7566,59.774,59.7391,59.7478,46414.0
2017-08-16 15:00:00,68.64,68.65,68.62,68.63,42215.0,59.7478,59.7566,59.7304,59.7391,42215.0
2017-08-16 15:05:00,68.62,68.63,68.59,68.6,46886.0,59.7304,59.7391,59.7043,59.713,46886.0
2017-08-16 15:10:00,68.59,68.62,68.58,68.61,92516.0,59.7043,59.7304,59.6956,59.7217,92516.0
2017-08-16 15:15:00,68.61,68.62,68.58,68.59,46380.0,59.7217,59.7304,59.6956,59.7043,46380.0
2017-08-16 15:20:00,68.59,68.62,68.57,68.61,51856.0,59.7043,59.7304,59.6869,59.7217,51856.0
2017-08-16 15:25:00,68.62,68.63,68.6,68.63,57310.0,59.7304,59.7391,59.713,59.7391,57310.0
2017-08-16 15:30:00,68.63,68.64,68.59,68.61,71092.0,59.7391,59.7478,59.7043,59.7217,71092.0
2017-08-16 15:35:00,68.61,68.61,68.58,68.59,73924.0,59.7217,59.7217,59.6956,59.7043,73924.0
2017-08-16 15:40:00,68.58,68.6,68.56,68.58,71774.0,59.6956,59.713,59.6782,59.6956,71774.0
2017-08-16 15:45:00,68.58,68.58,68.54,68.56,137445.0,59.6956,59.6956,59.6608,59.6782,137445.0
2017-08-16 15:50:00,68.56,68.57,68.53,68.57,355255.0,59.6782,59.6869,59.6521,59.6869,355255.0
2017-08-16 15:55:00,68.57,68.59,68.52,68.59,1306865.0,59.6869,59.7043,59.6434,59.7043,1306865.0
2017-08-17 09:30:00,68.24,68.43,68.24,68.4,268239.0,59.3997,59.5651,59.3997,59.5389,268239.0
2017-08-17 09:35:00,68.4,68.41,68.31,68.32,1051619.0,59.5389,59.5476,59.4606,59.4693,1051619.0
2017-08-17 09:40:00,68.32,68.39,68.32,68.38,159702.0,59.4693,59.5302,59.4693,59.5215,159702.0
2017-08-17 09:45:00,68.38,68.4,68.36,68.39,43020.0,59.5215,59.5389,59.5041,59.5302,43020.0
2017-08-17 09:50:00,68.39,68.39,68.34,68.37,51443.0,59.5302,59.5302,59.4867,59.5128,51443.0
2017-08-17 09:55:00,68.36,68.38,68.27,68.28,124901.0,59.5041,59.5215,59.4258,59.4345,124901.0
2017-08-17 10:00:00,68.28,68.3,68.2,68.23,437975.0,59.4345,59.4519,59.3648,59.391,437975.0
2017-08-17 10:05:00,68.23,68.28,68.23,68.25,148096.0,59.391,59.4345,59.391,59.4084,148096.0
2017-08-17 10:10:00,68.25,68.27,68.19,68.21,180676.0,59.4084,59.4258,59.3561,59.3736,180676.0
2017-08-17 10:15:00,68.2,68.2,68.12,68.14,139945.0,59.3648,59.3648,59.2952,59.3126,139945.0
2017-08-17 10:20:00,68.13,68.14,68.08,68.12,54717.0,59.3039,59.3126,59.2604,59.2952,54717.0
2017-08-17 10:25:00,68.11,68.14,68.09,68.12,82746.0,59.2865,59.3126,59.2691,59.2952,82746.0
2017-08-17 10:30:00,68.13,68.27,68.12,68.25,144828.0,59.3039,59.4258,59.2952,59.4084,144828.0
2017-08-17 10:35:00,68.25,68.26,68.22,68.26,63994.0,59.4084,59.4171,59.3823,59.4171,63994.0
2017-08-17 10:40:00,68.24,68.24,68.15,68.17,55356.0,59.3997,59.3997,59.3213,59.3387,55356.0
2017-08-17 10:45:00,68.17,68.22,68.16,68.17,37252.0,59.3387,59.3823,59.33,59.3387,37252.0
2017-08-17 10:50:00,68.18,68.23,68.13,68.22,203362.0,59.3474,59.391,59.3039,59.3823,203362.0
2017-08-17 10:55:00,68.22,68.25,68.19,68.21,256120.0,59.3823,59.4084,59.3561,59.3736,256120.0
2017-08-17 11:00:00,68.22,68.32,68.22,68.31,88994.0,59.3823,59.4693,59.3823,59.4606,88994.0
2017-08-17 11:05:00,68.32,68.36,68.32,68.36,77424.0,59.4693,59.5041,59.4693,59.5041,77424.0
2017-08-17 11:10:00,68.35,68.36,68.31,68.32,92217.0,59.4954,59.5041,59.4606,59.4693,92217.0
2017-08-17 11:15:00,68.33,68.33,68.29,68.29,43303.0,59.478,59.478,59.4432,59.4432,43303.0
2017-08-17 11:20:00,68.29,68.31,68.26,68.26,58293.0,59.4432,59.4606,59.4171,59.4171,58293.0
2017-08-17 11:25:00,68.27,68.29,68.22,68.23,32045.0,59.4258,59.4432,59.3823,59.391,32045.0
2017-08-17 11:30:00,68.23,68.26,68.2,68.21,53883.0,59.391,59.4171,59.3648,59.3736,53883.0
2017-08-17 11:35:00,68.21,68.23,68.17,68.19,271855.0,59.3736,59.391,59.3387,59.3561,271855.0
2017-08-17 11:40:00,68.19,68.19,68.15,68.16,43959.0,59.3561,59.3561,59.3213,59.33,43959.0
2017-08-17 11:45:00,68.16,68.16,68.09,68.1,44871.0,59.33,59.33,59.2691,59.2778,44871.0
2017-08-17 11:50:00,68.09,68.12,68.07,68.09,44367.0,59.2691,59.2952,59.2517,59.2691,44367.0
2017-08-17 11:55:00,68.08,68.1,68.07,68.09,41442.0,59.2604,59.2778,59.2517,59.2691,41442.0
2017-08-17 12:00:00,68.08,68.09,68.05,68.09,149534.0,59.2604,59.2691,59.2343,59.2691,149534.0
2017-08-17 12:05:00,68.09,68.09,68.02,68.02,88070.0,59.2691,59.2691,59.2082,59.2082,88070.0
2017-08-17 12:10:00,68.02,68.02,67.98,68.01,214958.0,59.2082,59.2082,59.1733,59.1995,214958.0
2017-08-17 12:15:00,68.0,68.0,67.94,67.97,147152.0,59.1908,59.1908,59.1385,59.1646,147152.0
2017-08-17 12:20:00,67.98,67.99,67.95,67.98,449939.0,59.1733,59.1821,59.1472,59.1733,449939.0
2017-08-17 12:25:00,67.98,67.98,67.93,67.96,49572.0,59.1733,59.1733,59.1298,59.1559,49572.0
2017-08-17 12:30:00,67.96,67.98,67.94,67.95,43430.0,59.1559,59.1733,59.1385,59.1472,43430.0
2017-08-17 12:35:00,67.95,67.99,67.95,67.97,91786.0,59.1472,59.1821,59.1472,59.1646,91786.0
2017-08-17 12:40:00,67.96,67.97,67.92,67.92,28098.0,59.1559,59.1646,59.1211,59.1211,28098.0
2017-08-17 12:45:00,67.92,67.95,67.92,67.94,31878.0,59.1211,59.1472,59.1211,59.1385,31878.0
2017-08-17 12:50:00,67.94,67.94,67.87,67.88,56771.0,59.1385,59.1385,59.0776,59.0863,56771.0
2017-08-17 12:55:00,67.88,67.88,67.81,67.83,104600.0,59.0863,59.0863,59.0254,59.0428,104600.0
2017-08-17 13:00:00,67.83,67.83,67.72,67.75,63341.0,59.0428,59.0428,58.947,58.9731,63341.0
2017-08-17 13:05:00,67.75,67.8,67.74,67.77,49498.0,58.9731,59.0167,58.9644,58.9906,49498.0
2017-08-17 13:10:00,67.78,67.79,67.76,67.77,48968.0,58.9993,59.008,58.9818,58.9906,48968.0
2017-08-17 13:15:00,67.76,67.81,67.76,67.79,57644.0,58.9818,59.0254,58.9818,59.008,57644.0
2017-08-17 13:20:00,67.79,67.79,67.77,67.78,37831.0,59.008,59.008,58.9906,58.9993,37831.0
2017-08-17 13:25:00,67.78,67.82,67.77,67.8,36192.0,58.9993,59.0341,58.9906,59.0167,36192.0
2017-08-17 13:30:00,67.8,67.83,67.78,67.83,32731.0,59.0167,59.0428,58.9993,59.0428,32731.0
2017-08-17 13:35:00,67.82,67.87,67.82,67.82,44211.0,59.0341,59.0776,59.0341,59.0341,44211.0
2017-08-17 13:40:00,67.83,67.85,67.8,67.81,44879.0,59.0428,59.0602,59.0167,59.0254,44879.0
2017-08-17 13:45:00,67.81,67.81,67.75,67.76,76132.0,59.0254,59.0254,58.9731,58.9818,76132.0
2017-08-17 13:50:00,67.76,67.78,67.74,67.78,44714.0,58.9818,58.9993,58.9644,58.9993,44714.0
2017-08-17 13:55:00,67.77,67.79,67.75,67.79,32152.0,58.9906,59.008,58.9731,59.008,32152.0
2017-08-17 14:00:00,67.8,67.81,67.75,67.76,36583.0,59.0167,59.0254,58.9731,58.9818,36583.0
2017-08-17 14:05:00,67.77,67.79,67.76,67.78,145886.0,58.9906,59.008,58.9818,58.9993,145886.0
2017-08-17 14:10:00,67.78,67.79,67.76,67.77,19571.0,58.9993,59.008,58.9818,58.9906,19571.0
2017-08-17 14:15:00,67.77,67.78,67.68,67.7,155872.0,58.9906,58.9993,58.9122,58.9296,155872.0
2017-08-17 14:20:00,67.7,67.72,67.67,67.71,72014.0,58.9296,58.947,58.9035,58.9383,72014.0
2017-08-17 14:25:00,67.71,67.76,67.71,67.76,42952.0,58.9383,58.9818,58.9383,58.9818,42952.0
2017-08-17 14:30:00,67.75,67.77,67.73,67.74,39875.0,58.9731,58.9906,58.9557,58.9644,39875.0
2017-08-17 14:35:00,67.75,67.78,67.73,67.73,29402.0,58.9731,58.9993,58.9557,58.9557,29402.0
2017-08-17 14:40:00,67.73,67.75,67.71,67.72,36864.0,58.9557,58.9731,58.9383,58.947,36864.0
2017-08-17 14:45:00,67.71,67.76,67.7,67.74,44140.0,58.9383,58.9818,58.9296,58.9644,44140.0
2017-08-17 14:50:00,67.75,67.76,67.72,67.76,38059.0,58.9731,58.9818,58.947,58.9818,38059.0
2017-08-17 14:55:00,67.76,67.78,67.75,67.77,53308.0,58.9818,58.9993,58.9731,58.9906,53308.0
2017-08-17 15:00:00,67.78,67.78,67.69,67.7,82440.0,58.9993,58.9993,58.9209,58.9296,82440.0
2017-08-17 15:05:00,67.7,67.72,67.67,67.71,69993.0,58.9296,58.947,58.9035,58.9383,69993.0
2017-08-17 15:10:00,67.71,67.72,67.64,67.66,116283.0,58.9383,58.947,58.8774,58.8948,116283.0
2017-08-17 15:15:00,67.66,67.66,67.59,67.61,131818.0,58.8948,58.8948,58.8339,58.8513,131818.0
2017-08-17 15:20:00,67.61,67.65,67.58,67.59,207940.0,58.8513,58.8861,58.8252,58.8339,207940.0
2017-08-17 15:25:00,67.59,67.62,67.56,67.58,124508.0,58.8339,58.86,58.8078,58.8252,124508.0
2017-08-17 15:30:00,67.57,67.63,67.54,67.61,228291.0,58.8165,58.8687,58.7903,58.8513,228291.0
2017-08-17 15:35:00,67.61,67.63,67.52,67.55,228251.0,58.8513,58.8687,58.7729,58.7991,228251.0
2017-08-17 15:40:00,67.55,67.55,67.45,67.5,281651.0,58.7991,58.7991,58.712,58.7555,281651.0
2017-08-17 15:45:00,67.49,67.49,67.44,67.47,209144.0,58.7468,58.7468,58.7033,58.7294,209144.0
2017-08-17 15:50:00,67.47,67.47,67.4,67.45,553186.0,58.7294,58.7294,58.6685,58.712,553186.0
2017-08-17 15:55:00,67.45,67.46,67.38,67.4,774093.0,58.712,58.7207,58.6511,58.6685,774093.0
2017-08-18 09:30:00,67.08,67.27,67.06,67.1,390173.0,58.3899,58.5553,58.3725,58.4074,390173.0
2017-08-18 09:35:00,67.09,67.15,67.0,67.05,184314.0,58.3986,58.4509,58.3203,58.3638,184314.0
2017-08-18 09:40:00,67.04,67.15,67.02,67.11,155691.0,58.3551,58.4509,58.3377,58.4161,155691.0
2017-08-18 09:45:00,67.1,67.15,67.06,67.12,130342.0,58.4074,58.4509,58.3725,58.4248,130342.0
2017-08-18 09:50:00,67.12,67.16,67.04,67.07,148635.0,58.4248,58.4596,58.3551,58.3812,148635.0
2017-08-18 09:55:00,67.07,67.08,67.03,67.04,72817.0,58.3812,58.3899,58.3464,58.3551,72817.0
2017-08-18 10:00:00,67.05,67.16,67.05,67.15,105098.0,58.3638,58.4596,58.3638,58.4509,105098.0
2017-08-18 10:05:00,67.15,67.19,67.12,67.18,217380.0,58.4509,58.4857,58.4248,58.477,217380.0
2017-08-18 10:10:00,67.18,67.21,67.15,67.19,295163.0,58.477,58.5031,58.4509,58.4857,295163.0
2017-08-18 10:15:00,67.18,67.26,67.18,67.21,124212.0,58.477,58.5466,58.477,58.5031,124212.0
2017-08-18 10:20:00,67.22,67.27,67.21,67.22,85510.0,58.5118,58.5553,58.5031,58.5118,85510.0
2017-08-18 10:25:00,67.22,67.26,67.21,67.23,49857.0,58.5118,58.5466,58.5031,58.5205,49857.0
2017-08-18 10:30:00,67.23,67.24,67.15,67.2,155316.0,58.5205,58.5292,58.4509,58.4944,155316.0
2017-08-18 10:35:00,67.2,67.26,67.2,67.25,23382.0,58.4944,58.5466,58.4944,58.5379,23382.0
2017-08-18 10:40:00,67.25,67.32,67.25,67.31,196034.0,58.5379,58.5988,58.5379,58.5901,196034.0
2017-08-18 10:45:00,67.3,67.32,67.29,67.31,48926.0,58.5814,58.5988,58.5727,58.5901,48926.0
2017-08-18 10:50:00,67.31,67.35,67.31,67.31,17063.0,58.5901,58.625,58.5901,58.5901,17063.0
2017-08-18 10:55:00,67.31,67.35,67.31,67.34,28999.0,58.5901,58.625,58.5901,58.6163,28999.0
2017-08-18 11:00:00,67.35,67.36,67.28,67.3,40128.0,58.625,58.6337,58.564,58.5814,40128.0
2017-08-18 11:05:00,67.29,67.3,67.24,67.25,30588.0,58.5727,58.5814,58.5292,58.5379,30588.0
2017-08-18 11:10:00,67.26,67.27,67.22,67.25,277274.0,58.5466,58.5553,58.5118,58.5379,277274.0
2017-08-18 11:15:00,67.25,67.37,67.25,67.35,181311.0,58.5379,58.6424,58.5379,58.625,181311.0
2017-08-18 11:20:00,67.35,67.38,67.31,67.35,104773.0,58.625,58.6511,58.5901,58.625,104773.0
2017-08-18 11:25:00,67.35,67.48,67.35,67.46,156225.0,58.625,58.7381,58.625,58.7207,156225.0
2017-08-18 11:30:00,67.47,67.5,67.43,67.48,162102.0,58.7294,58.7555,58.6946,58.7381,162102.0
2017-08-18 11:35:00,67.47,67.48,67.44,67.48,193890.0,58.7294,58.7381,58.7033,58.7381,193890.0
2017-08-18 11:40:00,67.48,67.49,67.44,67.46,79421.0,58.7381,58.7468,58.7033,58.7207,79421.0
2017-08-18 11:45:00,67.47,67.52,67.44,67.51,106677.0,58.7294,58.7729,58.7033,58.7642,106677.0
2017-08-18 11:50:00,67.51,67.59,67.5,67.55,116740.0,58.7642,58.8339,58.7555,58.7991,116740.0
2017-08-18 11:55:00,67.55,67.55,67.51,67.51,30656.0,58.7991,58.7991,58.7642,58.7642,30656.0
2017-08-18 12:00:00,67.51,67.52,67.4,67.41,70426.0,58.7642,58.7729,58.6685,58.6772,70426.0
2017-08-18 12:05:00,67.41,67.42,67.37,67.38,271312.0,58.6772,58.6859,58.6424,58.6511,271312.0
2017-08-18 12:10:00,67.38,67.43,67.38,67.39,35595.0,58.6511,58.6946,58.6511,58.6598,35595.0
2017-08-18 12:15:00,67.39,67.42,67.37,67.39,105875.0,58.6598,58.6859,58.6424,58.6598,105875.0
2017-08-18 12:20:00,67.39,67.4,67.36,67.39,178015.0,58.6598,58.6685,58.6337,58.6598,178015.0
2017-08-18 12:25:00,67.39,67.46,67.38,67.46,103762.0,58.6598,58.7207,58.6511,58.7207,103762.0
2017-08-18 12:30:00,67.46,67.49,67.44,67.49,218733.0,58.7207,58.7468,58.7033,58.7468,218733.0
2017-08-18 12:35:00,67.48,67.48,67.43,67.48,174101.0,58.7381,58.7381,58.6946,58.7381,174101.0
2017-08-18 12:40:00,67.48,67.61,67.48,67.52,225965.0,58.7381,58.8513,58.7381,58.7729,225965.0
2017-08-18 12:45:00,67.53,67.54,67.47,67.53,169820.0,58.7816,58.7903,58.7294,58.7816,169820.0
2017-08-18 12:50:00,67.53,67.55,67.5,67.55,277373.0,58.7816,58.7991,58.7555,58.7991,277373.0
2017-08-18 12:55:00,67.55,67.57,67.51,67.52,39477.0,58.7991,58.8165,58.7642,58.7729,39477.0
2017-08-18 13:00:00,67.52,67.53,67.46,67.47,103832.0,58.7729,58.7816,58.7207,58.7294,103832.0
2017-08-18 13:05:00,67.47,67.5,67.46,67.47,180497.0,58.7294,58.7555,58.7207,58.7294,180497.0
2017-08-18 13:10:00,67.46,67.52,67.46,67.47,175373.0,58.7207,58.7729,58.7207,58.7294,175373.0
2017-08-18 13:15:00,67.47,67.51,67.45,67.46,76769.0,58.7294,58.7642,58.712,58.7207,76769.0
2017-08-18 13:20:00,67.46,67.46,67.4,67.41,251055.0,58.7207,58.7207,58.6685,58.6772,251055.0
2017-08-18 13:25:00,67.4,67.44,67.4,67.42,23760.0,58.6685,58.7033,58.6685,58.6859,23760.0
2017-08-18 13:30:00,67.42,67.44,67.4,67.43,10828.0,58.6859,58.7033,58.6685,58.6946,10828.0
2017-08-18 13:35:00,67.44,67.44,67.36,67.37,78750.0,58.7033,58.7033,58.6337,58.6424,78750.0
2017-08-18 13:40:00,67.37,67.39,67.36,67.38,79567.0,58.6424,58.6598,58.6337,58.6511,79567.0
2017-08-18 13:45:00,67.37,67.38,67.36,67.38,28309.0,58.6424,58.6511,58.6337,58.6511,28309.0
2017-08-18 13:50:00,67.38,67.4,67.35,67.37,332875.0,58.6511,58.6685,58.625,58.6424,332875.0
2017-08-18 13:55:00,67.37,67.38,67.3,67.3,50559.0,58.6424,58.6511,58.5814,58.5814,50559.0
2017-08-18 14:00:00,67.31,67.35,67.31,67.35,84944.0,58.5901,58.625,58.5901,58.625,84944.0
2017-08-18 14:05:00,67.35,67.36,67.32,67.34,51031.0,58.625,58.6337,58.5988,58.6163,51031.0
2017-08-18 14:10:00,67.35,67.35,67.33,67.33,17546.0,58.625,58.625,58.6076,58.6076,17546.0
2017-08-18 14:15:00,67.34,67.35,67.3,67.31,68736.0,58.6163,58.625,58.5814,58.5901,68736.0
2017-08-18 14:20:00,67.3,67.33,67.28,67.32,65675.0,58.5814,58.6076,58.564,58.5988,65675.0
2017-08-18 14:25:00,67.33,67.38,67.32,67.36,34865.0,58.6076,58.6511,58.5988,58.6337,34865.0
2017-08-18 14:30:00,67.36,67.4,67.36,67.36,64047.0,58.6337,58.6685,58.6337,58.6337,64047.0
2017-08-18 14:35:00,67.36,67.39,67.35,67.35,30107.0,58.6337,58.6598,58.625,58.625,30107.0
2017-08-18 14:40:00,67.35,67.37,67.35,67.35,11524.0,58.625,58.6424,58.625,58.625,11524.0
2017-08-18 14:45:00,67.36,67.36,67.34,67.36,23600.0,58.6337,58.6337,58.6163,58.6337,23600.0
2017-08-18 14:50:00,67.36,67.36,67.32,67.33,58095.0,58.6337,58.6337,58.5988,58.6076,58095.0
2017-08-18 14:55:00,67.33,67.36,67.32,67.32,37012.0,58.6076,58.6337,58.5988,58.5988,37012.0
2017-08-18 15:00:00,67.31,67.35,67.31,67.33,128901.0,58.5901,58.625,58.5901,58.6076,128901.0
2017-08-18 15:05:00,67.33,67.41,67.33,67.38,83780.0,58.6076,58.6772,58.6076,58.6511,83780.0
2017-08-18 15:10:00,67.39,67.39,67.35,67.35,33213.0,58.6598,58.6598,58.625,58.625,33213.0
2017-08-18 15:15:00,67.35,67.36,67.3,67.31,309409.0,58.625,58.6337,58.5814,58.5901,309409.0
2017-08-18 15:20:00,67.31,67.33,67.26,67.28,124260.0,58.5901,58.6076,58.5466,58.564,124260.0
2017-08-18 15:25:00,67.28,67.32,67.28,67.29,95313.0,58.564,58.5988,58.564,58.5727,95313.0
2017-08-18 15:30:00,67.3,67.31,67.27,67.29,190187.0,58.5814,58.5901,58.5553,58.5727,190187.0
2017-08-18 15:35:00,67.28,67.36,67.28,67.33,132794.0,58.564,58.6337,58.564,58.6076,132794.0
2017-08-18 15:40:00,67.33,67.34,67.32,67.33,137376.0,58.6076,58.6163,58.5988,58.6076,137376.0
2017-08-18 15:45:00,67.32,67.35,67.28,67.28,253496.0,58.5988,58.625,58.564,58.564,253496.0
2017-08-18 15:50:00,67.29,67.3,67.23,67.25,597471.0,58.5727,58.5814,58.5205,58.5379,597471.0
2017-08-18 15:55:00,67.25,67.25,67.15,67.17,2213183.0,58.5379,58.5379,58.4509,58.4683,2213183.0
2017-08-21 09:30:00,67.22,67.23,67.11,67.17,211629.0,58.5118,58.5205,58.4161,58.4683,211629.0
2017-08-21 09:35:00,67.18,67.29,67.16,67.23,144751.0,58.477,58.5727,58.4596,58.5205,144751.0
2017-08-21 09:40:00,67.23,67.26,67.19,67.21,72949.0,58.5205,58.5466,58.4857,58.5031,72949.0
2017-08-21 09:45:00,67.2,67.21,67.17,67.2,93306.0,58.4944,58.5031,58.4683,58.4944,93306.0
2017-08-21 09:50:00,67.2,67.2,67.11,67.12,65546.0,58.4944,58.4944,58.4161,58.4248,65546.0
2017-08-21 09:55:00,67.12,67.12,67.03,67.05,90296.0,58.4248,58.4248,58.3464,58.3638,90296.0
2017-08-21 10:00:00,67.05,67.06,66.95,67.01,407848.0,58.3638,58.3725,58.2768,58.329,407848.0
2017-08-21 10:05:00,67.01,67.06,66.96,67.05,92404.0,58.329,58.3725,58.2855,58.3638,92404.0
2017-08-21 10:10:00,67.05,67.08,67.02,67.03,198363.0,58.3638,58.3899,58.3377,58.3464,198363.0
2017-08-21 10:15:00,67.03,67.09,67.01,67.06,83550.0,58.3464,58.3986,58.329,58.3725,83550.0
2017-08-21 10:20:00,67.06,67.06,66.99,67.01,110169.0,58.3725,58.3725,58.3116,58.329,110169.0
2017-08-21 10:25:00,67.01,67.11,67.0,67.1,435801.0,58.329,58.4161,58.3203,58.4074,435801.0
2017-08-21 10:30:00,67.1,67.19,67.09,67.17,341840.0,58.4074,58.4857,58.3986,58.4683,341840.0
2017-08-21 10:35:00,67.17,67.17,67.1,67.1,72582.0,58.4683,58.4683,58.4074,58.4074,72582.0
2017-08-21 10:40:00,67.1,67.17,67.09,67.14,71770.0,58.4074,58.4683,58.3986,58.4422,71770.0
2017-08-21 10:45:00,67.14,67.17,67.11,67.12,103173.0,58.4422,58.4683,58.4161,58.4248,103173.0
2017-08-21 10:50:00,67.12,67.19,67.12,67.17,86224.0,58.4248,58.4857,58.4248,58.4683,86224.0
2017-08-21 10:55:00,67.18,67.2,67.15,67.19,53322.0,58.477,58.4944,58.4509,58.4857,53322.0
2017-08-21 11:00:00,67.19,67.19,67.13,67.14,33706.0,58.4857,58.4857,58.4335,58.4422,33706.0
2017-08-21 11:05:00,67.14,67.18,67.13,67.17,27930.0,58.4422,58.477,58.4335,58.4683,27930.0
2017-08-21 11:10:00,67.17,67.24,67.16,67.24,65735.0,58.4683,58.5292,58.4596,58.5292,65735.0
2017-08-21 11:15:00,67.24,67.25,67.2,67.21,82394.0,58.5292,58.5379,58.4944,58.5031,82394.0
2017-08-21 11:20:00,67.22,67.26,67.21,67.23,26716.0,58.5118,58.5466,58.5031,58.5205,26716.0
2017-08-21 11:25:00,67.23,67.26,67.2,67.2,146575.0,58.5205,58.5466,58.4944,58.4944,146575.0
2017-08-21 11:30:00,67.2,67.24,67.2,67.21,36965.0,58.4944,58.5292,58.4944,58.5031,36965.0
2017-08-21 11:35:00,67.21,67.22,67.18,67.22,59382.0,58.5031,58.5118,58.477,58.5118,59382.0
2017-08-21 11:40:00,67.22,67.24,67.2,67.23,44583.0,58.5118,58.5292,58.4944,58.5205,44583.0
2017-08-21 11:45:00,67.23,67.28,67.23,67.27,109233.0,58.5205,58.564,58.5205,58.5553,109233.0
2017-08-21 11:50:00,67.26,67.26,67.23,67.25,34755.0,58.5466,58.5466,58.5205,58.5379,34755.0
2017-08-21 11:55:00,67.25,67.25,67.21,67.22,23740.0,58.5379,58.5379,58.5031,58.5118,23740.0
2017-08-21 12:00:00,67.22,67.24,67.2,67.24,18421.0,58.5118,58.5292,58.4944,58.5292,18421.0
2017-08-21 12:05:00,67.23,67.25,67.22,67.25,22935.0,58.5205,58.5379,58.5118,58.5379,22935.0
2017-08-21 12:10:00,67.25,67.25,67.2,67.2,42833.0,58.5379,58.5379,58.4944,58.4944,42833.0
2017-08-21 12:15:00,67.21,67.22,67.2,67.2,30309.0,58.5031,58.5118,58.4944,58.4944,30309.0
2017-08-21 12:20:00,67.2,67.24,67.19,67.24,306978.0,58.4944,58.5292,58.4857,58.5292,306978.0
2017-08-21 12:25:00,67.24,67.28,67.23,67.26,314765.0,58.5292,58.564,58.5205,58.5466,314765.0
2017-08-21 12:30:00,67.27,67.31,67.26,67.31,228137.0,58.5553,58.5901,58.5466,58.5901,228137.0
2017-08-21 12:35:00,67.31,67.31,67.26,67.27,66086.0,58.5901,58.5901,58.5466,58.5553,66086.0
2017-08-21 12:40:00,67.26,67.27,67.23,67.24,28218.0,58.5466,58.5553,58.5205,58.5292,28218.0
2017-08-21 12:45:00,67.25,67.25,67.22,67.23,34449.0,58.5379,58.5379,58.5118,58.5205,34449.0
2017-08-21 12:50:00,67.24,67.25,67.22,67.23,147008.0,58.5292,58.5379,58.5118,58.5205,147008.0
2017-08-21 12:55:00,67.24,67.26,67.23,67.26,45076.0,58.5292,58.5466,58.5205,58.5466,45076.0
2017-08-21 13:00:00,67.26,67.27,67.24,67.25,42045.0,58.5466,58.5553,58.5292,58.5379,42045.0
2017-08-21 13:05:00,67.25,67.25,67.22,67.23,42666.0,58.5379,58.5379,58.5118,58.5205,42666.0
2017-08-21 13:10:00,67.23,67.24,67.22,67.23,32520.0,58.5205,58.5292,58.5118,58.5205,32520.0
2017-08-21 13:15:00,67.23,67.23,67.21,67.23,25941.0,58.5205,58.5205,58.5031,58.5205,25941.0
2017-08-21 13:20:00,67.23,67.25,67.23,67.24,21029.0,58.5205,58.5379,58.5205,58.5292,21029.0
2017-08-21 13:25:00,67.24,67.24,67.22,67.23,22469.0,58.5292,58.5292,58.5118,58.5205,22469.0
2017-08-21 13:30:00,67.22,67.25,67.22,67.23,88800.0,58.5118,58.5379,58.5118,58.5205,88800.0
2017-08-21 13:35:00,67.22,67.22,67.2,67.22,25757.0,58.5118,58.5118,58.4944,58.5118,25757.0
2017-08-21 13:40:00,67.21,67.22,67.19,67.2,9935.0,58.5031,58.5118,58.4857,58.4944,9935.0
2017-08-21 13:45:00,67.2,67.22,67.19,67.21,17334.0,58.4944,58.5118,58.4857,58.5031,17334.0
2017-08-21 13:50:00,67.22,67.22,67.19,67.19,101585.0,58.5118,58.5118,58.4857,58.4857,101585.0
2017-08-21 13:55:00,67.18,67.19,67.16,67.18,41631.0,58.477,58.4857,58.4596,58.477,41631.0
2017-08-21 14:00:00,67.19,67.2,67.17,67.19,97213.0,58.4857,58.4944,58.4683,58.4857,97213.0
2017-08-21 14:05:00,67.19,67.2,67.18,67.2,19108.0,58.4857,58.4944,58.477,58.4944,19108.0
2017-08-21 14:10:00,67.19,67.2,67.17,67.18,46857.0,58.4857,58.4944,58.4683,58.477,46857.0
2017-08-21 14:15:00,67.18,67.19,67.17,67.17,22817.0,58.477,58.4857,58.4683,58.4683,22817.0
2017-08-21 14:20:00,67.17,67.18,67.15,67.17,33889.0,58.4683,58.477,58.4509,58.4683,33889.0
2017-08-21 14:25:00,67.18,67.19,67.17,67.18,63458.0,58.477,58.4857,58.4683,58.477,63458.0
2017-08-21 14:30:00,67.18,67.2,67.16,67.16,28001.0,58.477,58.4944,58.4596,58.4596,28001.0
2017-08-21 14:35:00,67.16,67.17,67.15,67.15,30357.0,58.4596,58.4683,58.4509,58.4509,30357.0
2017-08-21 14:40:00,67.14,67.16,67.13,67.16,33196.0,58.4422,58.4596,58.4335,58.4596,33196.0
2017-08-21 14:45:00,67.15,67.18,67.15,67.16,26900.0,58.4509,58.477,58.4509,58.4596,26900.0
2017-08-21 14:50:00,67.16,67.19,67.15,67.17,21212.0,58.4596,58.4857,58.4509,58.4683,21212.0
2017-08-21 14:55:00,67.17,67.19,67.15,67.16,44383.0,58.4683,58.4857,58.4509,58.4596,44383.0
2017-08-21 15:00:00,67.15,67.16,67.12,67.16,50392.0,58.4509,58.4596,58.4248,58.4596,50392.0
2017-08-21 15:05:00,67.16,67.17,67.14,67.15,72050.0,58.4596,58.4683,58.4422,58.4509,72050.0
2017-08-21 15:10:00,67.15,67.16,67.12,67.13,38412.0,58.4509,58.4596,58.4248,58.4335,38412.0
2017-08-21 15:15:00,67.13,67.17,67.13,67.17,34598.0,58.4335,58.4683,58.4335,58.4683,34598.0
2017-08-21 15:20:00,67.17,67.23,67.16,67.22,70715.0,58.4683,58.5205,58.4596,58.5118,70715.0
2017-08-21 15:25:00,67.22,67.27,67.21,67.27,54289.0,58.5118,58.5553,58.5031,58.5553,54289.0
2017-08-21 15:30:00,67.27,67.3,67.26,67.27,144776.0,58.5553,58.5814,58.5466,58.5553,144776.0
2017-08-21 15:35:00,67.28,67.28,67.25,67.28,116480.0,58.564,58.564,58.5379,58.564,116480.0
2017-08-21 15:40:00,67.28,67.28,67.24,67.28,123873.0,58.564,58.564,58.5292,58.564,123873.0
2017-08-21 15:45:00,67.27,67.29,67.26,67.27,133739.0,58.5553,58.5727,58.5466,58.5553,133739.0
2017-08-21 15:50:00,67.28,67.31,67.27,67.3,116004.0,58.564,58.5901,58.5553,58.5814,116004.0
2017-08-21 15:55:00,67.3,67.31,67.24,67.25,459372.0,58.5814,58.5901,58.5292,58.5379,459372.0
2017-08-22 09:30:00,67.44,67.6,67.44,67.56,106854.0,58.7033,58.8426,58.7033,58.8078,106854.0
2017-08-22 09:35:00,67.57,67.65,67.54,67.65,123563.0,58.8165,58.8861,58.7903,58.8861,123563.0
2017-08-22 09:40:00,67.65,67.66,67.6,67.62,50509.0,58.8861,58.8948,58.8426,58.86,50509.0
2017-08-22 09:45:00,67.63,67.64,67.6,67.61,45085.0,58.8687,58.8774,58.8426,58.8513,45085.0
2017-08-22 09:50:00,67.62,67.69,67.61,67.67,31183.0,58.86,58.9209,58.8513,58.9035,31183.0
2017-08-22 09:55:00,67.67,67.68,67.62,67.63,40438.0,58.9035,58.9122,58.86,58.8687,40438.0
2017-08-22 10:00:00,67.63,67.69,67.62,67.65,339283.0,58.8687,58.9209,58.86,58.8861,339283.0
2017-08-22 10:05:00,67.65,67.7,67.64,67.7,93531.0,58.8861,58.9296,58.8774,58.9296,93531.0
2017-08-22 10:10:00,67.69,67.72,67.67,67.71,48240.0,58.9209,58.947,58.9035,58.9383,48240.0
2017-08-22 10:15:00,67.71,67.73,67.69,67.7,30846.0,58.9383,58.9557,58.9209,58.9296,30846.0
2017-08-22 10:20:00,67.69,67.74,67.68,67.72,86807.0,58.9209,58.9644,58.9122,58.947,86807.0
2017-08-22 10:25:00,67.71,67.71,67.66,67.67,47748.0,58.9383,58.9383,58.8948,58.9035,47748.0
2017-08-22 10:30:00,67.67,67.7,67.67,67.68,75117.0,58.9035,58.9296,58.9035,58.9122,75117.0
2017-08-22 10:35:00,67.67,67.7,67.67,67.69,58951.0,58.9035,58.9296,58.9035,58.9209,58951.0
2017-08-22 10:40:00,67.7,67.7,67.66,67.68,28599.0,58.9296,58.9296,58.8948,58.9122,28599.0
2017-08-22 10:45:00,67.69,67.71,67.68,67.71,27216.0,58.9209,58.9383,58.9122,58.9383,27216.0
2017-08-22 10:50:00,67.71,67.73,67.71,67.73,160638.0,58.9383,58.9557,58.9383,58.9557,160638.0
2017-08-22 10:55:00,67.73,67.74,67.71,67.73,49148.0,58.9557,58.9644,58.9383,58.9557,49148.0
2017-08-22 11:00:00,67.73,67.76,67.73,67.73,56626.0,58.9557,58.9818,58.9557,58.9557,56626.0
2017-08-22 11:05:00,67.72,67.73,67.7,67.71,75231.0,58.947,58.9557,58.9296,58.9383,75231.0
2017-08-22 11:10:00,67.71,67.71,67.67,67.7,67164.0,58.9383,58.9383,58.9035,58.9296,67164.0
2017-08-22 11:15:00,67.71,67.72,67.7,67.7,26119.0,58.9383,58.947,58.9296,58.9296,26119.0
2017-08-22 11:20:00,67.71,67.75,67.69,67.75,39263.0,58.9383,58.9731,58.9209,58.9731,39263.0
2017-08-22 11:25:00,67.75,67.76,67.73,67.76,19290.0,58.9731,58.9818,58.9557,58.9818,19290.0
2017-08-22 11:30:00,67.75,67.81,67.74,67.8,60069.0,58.9731,59.0254,58.9644,59.0167,60069.0
2017-08-22 11:35:00,67.8,67.85,67.8,67.85,64537.0,59.0167,59.0602,59.0167,59.0602,64537.0
2017-08-22 11:40:00,67.84,67.86,67.83,67.84,60462.0,59.0515,59.0689,59.0428,59.0515,60462.0
2017-08-22 11:45:00,67.85,67.88,67.84,67.85,85657.0,59.0602,59.0863,59.0515,59.0602,85657.0
2017-08-22 11:50:00,67.84,67.86,67.82,67.82,68022.0,59.0515,59.0689,59.0341,59.0341,68022.0
2017-08-22 11:55:00,67.82,67.84,67.81,67.82,40165.0,59.0341,59.0515,59.0254,59.0341,40165.0
2017-08-22 12:00:00,67.83,67.85,67.81,67.82,24635.0,59.0428,59.0602,59.0254,59.0341,24635.0
2017-08-22 12:05:00,67.81,67.85,67.81,67.83,23292.0,59.0254,59.0602,59.0254,59.0428,23292.0
2017-08-22 12:10:00,67.83,67.84,67.82,67.83,15295.0,59.0428,59.0515,59.0341,59.0428,15295.0
2017-08-22 12:15:00,67.83,67.84,67.82,67.83,17573.0,59.0428,59.0515,59.0341,59.0428,17573.0
2017-08-22 12:20:00,67.83,67.83,67.81,67.81,21115.0,59.0428,59.0428,59.0254,59.0254,21115.0
2017-08-22 12:25:00,67.81,67.82,67.79,67.79,56279.0,59.0254,59.0341,59.008,59.008,56279.0
2017-08-22 12:30:00,67.8,67.81,67.78,67.8,66294.0,59.0167,59.0254,58.9993,59.0167,66294.0
2017-08-22 12:35:00,67.81,67.82,67.8,67.8,26174.0,59.0254,59.0341,59.0167,59.0167,26174.0
2017-08-22 12:40:00,67.8,67.81,67.78,67.8,23392.0,59.0167,59.0254,58.9993,59.0167,23392.0
2017-08-22 12:45:00,67.8,67.82,67.79,67.81,22511.0,59.0167,59.0341,59.008,59.0254,22511.0
2017-08-22 12:50:00,67.82,67.83,67.81,67.83,17289.0,59.0341,59.0428,59.0254,59.0428,17289.0
2017-08-22 12:55:00,67.83,67.84,67.82,67.84,11456.0,59.0428,59.0515,59.0341,59.0515,11456.0
2017-08-22 13:00:00,67.84,67.88,67.83,67.88,32502.0,59.0515,59.0863,59.0428,59.0863,32502.0
2017-08-22 13:05:00,67.87,67.88,67.86,67.87,33750.0,59.0776,59.0863,59.0689,59.0776,33750.0
2017-08-22 13:10:00,67.86,67.89,67.85,67.88,39917.0,59.0689,59.095,59.0602,59.0863,39917.0
2017-08-22 13:15:00,67.88,67.88,67.86,67.87,23208.0,59.0863,59.0863,59.0689,59.0776,23208.0
2017-08-22 13:20:00,67.87,67.89,67.86,67.87,33806.0,59.0776,59.095,59.0689,59.0776,33806.0
2017-08-22 13:25:00,67.87,67.88,67.86,67.87,12431.0,59.0776,59.0863,59.0689,59.0776,12431.0
2017-08-22 13:30:00,67.88,67.88,67.86,67.88,13801.0,59.0863,59.0863,59.0689,59.0863,13801.0
2017-08-22 13:35:00,67.88,67.91,67.87,67.89,87730.0,59.0863,59.1124,59.0776,59.095,87730.0
2017-08-22 13:40:00,67.89,67.9,67.87,67.88,143359.0,59.095,59.1037,59.0776,59.0863,143359.0
2017-08-22 13:45:00,67.87,67.88,67.86,67.88,32642.0,59.0776,59.0863,59.0689,59.0863,32642.0
2017-08-22 13:50:00,67.87,67.88,67.86,67.86,94643.0,59.0776,59.0863,59.0689,59.0689,94643.0
2017-08-22 13:55:00,67.85,67.88,67.85,67.88,57641.0,59.0602,59.0863,59.0602,59.0863,57641.0
2017-08-22 14:00:00,67.88,67.89,67.86,67.87,35799.0,59.0863,59.095,59.0689,59.0776,35799.0
2017-08-22 14:05:00,67.87,67.87,67.83,67.85,38146.0,59.0776,59.0776,59.0428,59.0602,38146.0
2017-08-22 14:10:00,67.85,67.87,67.84,67.86,37772.0,59.0602,59.0776,59.0515,59.0689,37772.0
2017-08-22 14:15:00,67.86,67.92,67.86,67.91,38573.0,59.0689,59.1211,59.0689,59.1124,38573.0
2017-08-22 14:20:00,67.92,67.98,67.92,67.97,35712.0,59.1211,59.1733,59.1211,59.1646,35712.0
2017-08-22 14:25:00,67.96,68.0,67.96,67.99,59597.0,59.1559,59.1908,59.1559,59.1821,59597.0
2017-08-22 14:30:00,68.0,68.03,67.97,68.02,52103.0,59.1908,59.2169,59.1646,59.2082,52103.0
2017-08-22 14:35:00,68.02,68.04,68.01,68.03,38332.0,59.2082,59.2256,59.1995,59.2169,38332.0
2017-08-22 14:40:00,68.03,68.03,68.0,68.01,135996.0,59.2169,59.2169,59.1908,59.1995,135996.0
2017-08-22 14:45:00,68.0,68.02,67.99,68.0,25433.0,59.1908,59.2082,59.1821,59.1908,25433.0
2017-08-22 14:50:00,68.01,68.01,67.97,68.01,32379.0,59.1995,59.1995,59.1646,59.1995,32379.0
2017-08-22 14:55:00,68.01,68.02,67.98,67.98,37149.0,59.1995,59.2082,59.1733,59.1733,37149.0
2017-08-22 15:00:00,67.98,68.0,67.98,68.0,65846.0,59.1733,59.1908,59.1733,59.1908,65846.0
2017-08-22 15:05:00,68.0,68.01,67.98,68.01,83624.0,59.1908,59.1995,59.1733,59.1995,83624.0
2017-08-22 15:10:00,68.02,68.03,68.0,68.03,88080.0,59.2082,59.2169,59.1908,59.2169,88080.0
2017-08-22 15:15:00,68.03,68.05,68.01,68.01,114139.0,59.2169,59.2343,59.1995,59.1995,114139.0
2017-08-22 15:20:00,68.02,68.04,68.01,68.03,82510.0,59.2082,59.2256,59.1995,59.2169,82510.0
2017-08-22 15:25:00,68.02,68.04,68.02,68.04,79379.0,59.2082,59.2256,59.2082,59.2256,79379.0
2017-08-22 15:30:00,68.03,68.05,68.01,68.01,123374.0,59.2169,59.2343,59.1995,59.1995,123374.0
2017-08-22 15:35:00,68.01,68.04,68.0,68.01,155513.0,59.1995,59.2256,59.1908,59.1995,155513.0
2017-08-22 15:40:00,68.01,68.07,68.0,68.05,190227.0,59.1995,59.2517,59.1908,59.2343,190227.0
2017-08-22 15:45:00,68.05,68.09,68.04,68.06,290929.0,59.2343,59.2691,59.2256,59.243,290929.0
2017-08-22 15:50:00,68.07,68.07,68.02,68.04,364064.0,59.2517,59.2517,59.2082,59.2256,364064.0
2017-08-22 15:55:00,68.03,68.05,67.99,68.02,764876.0,59.2169,59.2343,59.1821,59.2082,764876.0
2017-08-23 09:30:00,67.75,67.75,67.59,67.62,245608.0,58.9731,58.9731,58.8339,58.86,245608.0
2017-08-23 09:35:00,67.62,67.73,67.6,67.72,74651.0,58.86,58.9557,58.8426,58.947,74651.0
2017-08-23 09:40:00,67.71,67.74,67.65,67.67,147758.0,58.9383,58.9644,58.8861,58.9035,147758.0
2017-08-23 09:45:00,67.67,67.72,67.64,67.65,54851.0,58.9035,58.947,58.8774,58.8861,54851.0
2017-08-23 09:50:00,67.64,67.65,67.61,67.63,57298.0,58.8774,58.8861,58.8513,58.8687,57298.0
2017-08-23 09:55:00,67.64,67.66,67.6,67.61,43553.0,58.8774,58.8948,58.8426,58.8513,43553.0
2017-08-23 10:00:00,67.61,67.64,67.58,67.62,58104.0,58.8513,58.8774,58.8252,58.86,58104.0
2017-08-23 10:05:00,67.62,67.65,67.54,67.56,122659.0,58.86,58.8861,58.7903,58.8078,122659.0
2017-08-23 10:10:00,67.56,67.63,67.56,67.61,218841.0,58.8078,58.8687,58.8078,58.8513,218841.0
2017-08-23 10:15:00,67.62,67.71,67.61,67.71,46217.0,58.86,58.9383,58.8513,58.9383,46217.0
2017-08-23 10:20:00,67.71,67.72,67.66,67.66,33382.0,58.9383,58.947,58.8948,58.8948,33382.0
2017-08-23 10:25:00,67.66,67.68,67.65,67.67,14927.0,58.8948,58.9122,58.8861,58.9035,14927.0
2017-08-23 10:30:00,67.67,67.68,67.61,67.63,60000.0,58.9035,58.9122,58.8513,58.8687,60000.0
2017-08-23 10:35:00,67.64,67.65,67.62,67.63,58582.0,58.8774,58.8861,58.86,58.8687,58582.0
2017-08-23 10:40:00,67.64,67.65,67.61,67.61,22625.0,58.8774,58.8861,58.8513,58.8513,22625.0
2017-08-23 10:45:00,67.62,67.65,67.61,67.63,44842.0,58.86,58.8861,58.8513,58.8687,44842.0
2017-08-23 10:50:00,67.62,67.62,67.58,67.6,69758.0,58.86,58.86,58.8252,58.8426,69758.0
2017-08-23 10:55:00,67.61,67.61,67.53,67.53,66278.0,58.8513,58.8513,58.7816,58.7816,66278.0
2017-08-23 11:00:00,67.53,67.57,67.52,67.56,122797.0,58.7816,58.8165,58.7729,58.8078,122797.0
2017-08-23 11:05:00,67.56,67.57,67.52,67.52,26491.0,58.8078,58.8165,58.7729,58.7729,26491.0
2017-08-23 11:10:00,67.51,67.52,67.44,67.45,26004.0,58.7642,58.7729,58.7033,58.712,26004.0
2017-08-23 11:15:00,67.45,67.49,67.42,67.47,28128.0,58.712,58.7468,58.6859,58.7294,28128.0
2017-08-23 11:20:00,67.48,67.51,67.47,67.48,40564.0,58.7381,58.7642,58.7294,58.7381,40564.0
2017-08-23 11:25:00,67.48,67.51,67.48,67.5,17129.0,58.7381,58.7642,58.7381,58.7555,17129.0
2017-08-23 11:30:00,67.5,67.54,67.49,67.53,29521.0,58.7555,58.7903,58.7468,58.7816,29521.0
2017-08-23 11:35:00,67.53,67.6,67.51,67.6,104821.0,58.7816,58.8426,58.7642,58.8426,104821.0
2017-08-23 11:40:00,67.59,67.65,67.59,67.59,73970.0,58.8339,58.8861,58.8339,58.8339,73970.0
2017-08-23 11:45:00,67.59,67.61,67.58,67.6,28100.0,58.8339,58.8513,58.8252,58.8426,28100.0
2017-08-23 11:50:00,67.6,67.6,67.56,67.58,21374.0,58.8426,58.8426,58.8078,58.8252,21374.0
2017-08-23 11:55:00,67.58,67.59,67.56,67.56,26692.0,58.8252,58.8339,58.8078,58.8078,26692.0
2017-08-23 12:00:00,67.56,67.58,67.55,67.56,21718.0,58.8078,58.8252,58.7991,58.8078,21718.0
2017-08-23 12:05:00,67.56,67.59,67.55,67.58,9745.0,58.8078,58.8339,58.7991,58.8252,9745.0
2017-08-23 12:10:00,67.58,67.59,67.56,67.59,16231.0,58.8252,58.8339,58.8078,58.8339,16231.0
2017-08-23 12:15:00,67.59,67.6,67.58,67.58,15584.0,58.8339,58.8426,58.8252,58.8252,15584.0
2017-08-23 12:20:00,67.58,67.59,67.56,67.59,22743.0,58.8252,58.8339,58.8078,58.8339,22743.0
2017-08-23 12:25:00,67.58,67.59,67.54,67.56,67352.0,58.8252,58.8339,58.7903,58.8078,67352.0
2017-08-23 12:30:00,67.57,67.57,67.54,67.56,46290.0,58.8165,58.8165,58.7903,58.8078,46290.0
2017-08-23 12:35:00,67.57,67.57,67.54,67.56,21609.0,58.8165,58.8165,58.7903,58.8078,21609.0
2017-08-23 12:40:00,67.55,67.56,67.52,67.55,55438.0,58.7991,58.8078,58.7729,58.7991,55438.0
2017-08-23 12:45:00,67.54,67.55,67.51,67.51,66985.0,58.7903,58.7991,58.7642,58.7642,66985.0
2017-08-23 12:50:00,67.51,67.53,67.5,67.53,49469.0,58.7642,58.7816,58.7555,58.7816,49469.0
2017-08-23 12:55:00,67.53,67.55,67.53,67.55,17337.0,58.7816,58.7991,58.7816,58.7991,17337.0
2017-08-23 13:00:00,67.55,67.56,67.54,67.55,18127.0,58.7991,58.8078,58.7903,58.7991,18127.0
2017-08-23 13:05:00,67.55,67.56,67.53,67.55,27018.0,58.7991,58.8078,58.7816,58.7991,27018.0
2017-08-23 13:10:00,67.55,67.57,67.54,67.56,73386.0,58.7991,58.8165,58.7903,58.8078,73386.0
2017-08-23 13:15:00,67.56,67.56,67.49,67.51,37192.0,58.8078,58.8078,58.7468,58.7642,37192.0
2017-08-23 13:20:00,67.5,67.51,67.48,67.5,30255.0,58.7555,58.7642,58.7381,58.7555,30255.0
2017-08-23 13:25:00,67.5,67.51,67.48,67.5,23868.0,58.7555,58.7642,58.7381,58.7555,23868.0
2017-08-23 13:30:00,67.5,67.5,67.48,67.49,22521.0,58.7555,58.7555,58.7381,58.7468,22521.0
2017-08-23 13:35:00,67.48,67.49,67.47,67.48,23228.0,58.7381,58.7468,58.7294,58.7381,23228.0
2017-08-23 13:40:00,67.47,67.49,67.47,67.48,90641.0,58.7294,58.7468,58.7294,58.7381,90641.0
2017-08-23 13:45:00,67.47,67.49,67.46,67.47,29410.0,58.7294,58.7468,58.7207,58.7294,29410.0
2017-08-23 13:50:00,67.47,67.48,67.44,67.44,60253.0,58.7294,58.7381,58.7033,58.7033,60253.0
2017-08-23 13:55:00,67.45,67.47,67.43,67.46,68167.0,58.712,58.7294,58.6946,58.7207,68167.0
2017-08-23 14:00:00,67.47,67.47,67.45,67.46,20491.0,58.7294,58.7294,58.712,58.7207,20491.0
2017-08-23 14:05:00,67.47,67.47,67.44,67.45,23346.0,58.7294,58.7294,58.7033,58.712,23346.0
2017-08-23 14:10:00,67.46,67.51,67.45,67.49,46856.0,58.7207,58.7642,58.712,58.7468,46856.0
2017-08-23 14:15:00,67.49,67.5,67.48,67.5,98603.0,58.7468,58.7555,58.7381,58.7555,98603.0
2017-08-23 14:20:00,67.5,67.5,67.48,67.49,30651.0,58.7555,58.7555,58.7381,58.7468,30651.0
2017-08-23 14:25:00,67.49,67.49,67.44,67.46,142966.0,58.7468,58.7468,58.7033,58.7207,142966.0
2017-08-23 14:30:00,67.46,67.5,67.45,67.48,54616.0,58.7207,58.7555,58.712,58.7381,54616.0
2017-08-23 14:35:00,67.49,67.5,67.47,67.49,82734.0,58.7468,58.7555,58.7294,58.7468,82734.0
2017-08-23 14:40:00,67.49,67.51,67.49,67.51,15460.0,58.7468,58.7642,58.7468,58.7642,15460.0
2017-08-23 14:45:00,67.5,67.53,67.5,67.51,132848.0,58.7555,58.7816,58.7555,58.7642,132848.0
2017-08-23 14:50:00,67.51,67.53,67.5,67.51,69897.0,58.7642,58.7816,58.7555,58.7642,69897.0
2017-08-23 14:55:00,67.51,67.52,67.49,67.5,61304.0,58.7642,58.7729,58.7468,58.7555,61304.0
2017-08-23 15:00:00,67.5,67.52,67.49,67.5,25623.0,58.7555,58.7729,58.7468,58.7555,25623.0
2017-08-23 15:05:00,67.5,67.52,67.48,67.5,61791.0,58.7555,58.7729,58.7381,58.7555,61791.0
2017-08-23 15:10:00,67.49,67.51,67.49,67.5,16121.0,58.7468,58.7642,58.7468,58.7555,16121.0
2017-08-23 15:15:00,67.51,67.52,67.5,67.52,52381.0,58.7642,58.7729,58.7555,58.7729,52381.0
2017-08-23 15:20:00,67.52,67.52,67.5,67.51,34514.0,58.7729,58.7729,58.7555,58.7642,34514.0
2017-08-23 15:25:00,67.52,67.54,67.5,67.51,43726.0,58.7729,58.7903,58.7555,58.7642,43726.0
2017-08-23 15:30:00,67.51,67.52,67.5,67.51,64381.0,58.7642,58.7729,58.7555,58.7642,64381.0
2017-08-23 15:35:00,67.51,67.54,67.5,67.52,130178.0,58.7642,58.7903,58.7555,58.7729,130178.0
2017-08-23 15:40:00,67.52,67.52,67.5,67.51,58675.0,58.7729,58.7729,58.7555,58.7642,58675.0
2017-08-23 15:45:00,67.51,67.51,67.46,67.47,131054.0,58.7642,58.7642,58.7207,58.7294,131054.0
2017-08-23 15:50:00,67.48,67.49,67.46,67.49,318898.0,58.7381,58.7468,58.7207,58.7468,318898.0
2017-08-23 15:55:00,67.48,67.49,67.42,67.42,1096746.0,58.7381,58.7468,58.6859,58.6859,1096746.0
2017-08-24 09:30:00,67.56,67.58,67.37,67.55,210096.0,58.8078,58.8252,58.6424,58.7991,210096.0
2017-08-24 09:35:00,67.55,67.58,67.46,67.48,62719.0,58.7991,58.8252,58.7207,58.7381,62719.0
2017-08-24 09:40:00,67.48,67.53,67.45,67.46,50339.0,58.7381,58.7816,58.712,58.7207,50339.0
2017-08-24 09:45:00,67.47,67.49,67.44,67.45,49008.0,58.7294,58.7468,58.7033,58.712,49008.0
2017-08-24 09:50:00,67.45,67.45,67.31,67.37,340668.0,58.712,58.712,58.5901,58.6424,340668.0
2017-08-24 09:55:00,67.37,67.38,67.28,67.29,738727.0,58.6424,58.6511,58.564,58.5727,738727.0
2017-08-24 10:00:00,67.29,67.33,67.29,67.3,220799.0,58.5727,58.6076,58.5727,58.5814,220799.0
2017-08-24 10:05:00,67.3,67.33,67.2,67.25,430342.0,58.5814,58.6076,58.4944,58.5379,430342.0
2017-08-24 10:10:00,67.25,67.29,67.25,67.28,60025.0,58.5379,58.5727,58.5379,58.564,60025.0
2017-08-24 10:15:00,67.29,67.35,67.29,67.33,92056.0,58.5727,58.625,58.5727,58.6076,92056.0
2017-08-24 10:20:00,67.34,67.39,67.33,67.37,49845.0,58.6163,58.6598,58.6076,58.6424,49845.0
2017-08-24 10:25:00,67.37,67.39,67.36,67.38,33050.0,58.6424,58.6598,58.6337,58.6511,33050.0
2017-08-24 10:30:00,67.38,67.44,67.38,67.44,23001.0,58.6511,58.7033,58.6511,58.7033,23001.0
2017-08-24 10:35:00,67.44,67.47,67.42,67.44,57428.0,58.7033,58.7294,58.6859,58.7033,57428.0
2017-08-24 10:40:00,67.44,67.46,67.43,67.46,18455.0,58.7033,58.7207,58.6946,58.7207,18455.0
2017-08-24 10:45:00,67.45,67.45,67.38,67.39,66373.0,58.712,58.712,58.6511,58.6598,66373.0
2017-08-24 10:50:00,67.39,67.41,67.38,67.4,13557.0,58.6598,58.6772,58.6511,58.6685,13557.0
2017-08-24 10:55:00,67.4,67.46,67.39,67.4,51476.0,58.6685,58.7207,58.6598,58.6685,51476.0
2017-08-24 11:00:00,67.4,67.44,67.37,67.43,29405.0,58.6685,58.7033,58.6424,58.6946,29405.0
2017-08-24 11:05:00,67.43,67.44,67.38,67.41,24339.0,58.6946,58.7033,58.6511,58.6772,24339.0
2017-08-24 11:10:00,67.41,67.42,67.32,67.33,49089.0,58.6772,58.6859,58.5988,58.6076,49089.0
2017-08-24 11:15:00,67.33,67.33,67.27,67.31,106207.0,58.6076,58.6076,58.5553,58.5901,106207.0
2017-08-24 11:20:00,67.31,67.34,67.28,67.32,86131.0,58.5901,58.6163,58.564,58.5988,86131.0
2017-08-24 11:25:00,67.32,67.32,67.24,67.28,61124.0,58.5988,58.5988,58.5292,58.564,61124.0
2017-08-24 11:30:00,67.28,67.29,67.22,67.23,104883.0,58.564,58.5727,58.5118,58.5205,104883.0
2017-08-24 11:35:00,67.22,67.28,67.21,67.26,49542.0,58.5118,58.564,58.5031,58.5466,49542.0
2017-08-24 11:40:00,67.25,67.32,67.24,67.3,56716.0,58.5379,58.5988,58.5292,58.5814,56716.0
2017-08-24 11:45:00,67.31,67.34,67.3,67.32,49572.0,58.5901,58.6163,58.5814,58.5988,49572.0
2017-08-24 11:50:00,67.32,67.34,67.31,67.32,26831.0,58.5988,58.6163,58.5901,58.5988,26831.0
2017-08-24 11:55:00,67.32,67.34,67.28,67.34,44120.0,58.5988,58.6163,58.564,58.6163,44120.0
2017-08-24 12:00:00,67.34,67.36,67.33,67.34,38936.0,58.6163,58.6337,58.6076,58.6163,38936.0
2017-08-24 12:05:00,67.34,67.35,67.32,67.33,54132.0,58.6163,58.625,58.5988,58.6076,54132.0
2017-08-24 12:10:00,67.33,67.36,67.33,67.34,28810.0,58.6076,58.6337,58.6076,58.6163,28810.0
2017-08-24 12:15:00,67.33,67.35,67.31,67.34,41458.0,58.6076,58.625,58.5901,58.6163,41458.0
2017-08-24 12:20:00,67.34,67.35,67.32,67.34,34540.0,58.6163,58.625,58.5988,58.6163,34540.0
2017-08-24 12:25:00,67.34,67.36,67.33,67.34,23760.0,58.6163,58.6337,58.6076,58.6163,23760.0
2017-08-24 12:30:00,67.33,67.38,67.33,67.34,33844.0,58.6076,58.6511,58.6076,58.6163,33844.0
2017-08-24 12:35:00,67.33,67.34,67.31,67.33,36202.0,58.6076,58.6163,58.5901,58.6076,36202.0
2017-08-24 12:40:00,67.32,67.34,67.32,67.33,29764.0,58.5988,58.6163,58.5988,58.6076,29764.0
2017-08-24 12:45:00,67.32,67.33,67.3,67.32,17081.0,58.5988,58.6076,58.5814,58.5988,17081.0
2017-08-24 12:50:00,67.32,67.33,67.3,67.3,14254.0,58.5988,58.6076,58.5814,58.5814,14254.0
2017-08-24 12:55:00,67.31,67.32,67.28,67.28,100073.0,58.5901,58.5988,58.564,58.564,100073.0
2017-08-24 13:00:00,67.28,67.3,67.26,67.29,30091.0,58.564,58.5814,58.5466,58.5727,30091.0
2017-08-24 13:05:00,67.29,67.32,67.29,67.3,25703.0,58.5727,58.5988,58.5727,58.5814,25703.0
2017-08-24 13:10:00,67.3,67.37,67.29,67.36,68978.0,58.5814,58.6424,58.5727,58.6337,68978.0
2017-08-24 13:15:00,67.36,67.41,67.36,67.4,32588.0,58.6337,58.6772,58.6337,58.6685,32588.0
2017-08-24 13:20:00,67.4,67.42,67.39,67.39,86958.0,58.6685,58.6859,58.6598,58.6598,86958.0
2017-08-24 13:25:00,67.39,67.4,67.37,67.38,82573.0,58.6598,58.6685,58.6424,58.6511,82573.0
2017-08-24 13:30:00,67.37,67.37,67.33,67.35,30005.0,58.6424,58.6424,58.6076,58.625,30005.0
2017-08-24 13:35:00,67.35,67.36,67.33,67.34,56642.0,58.625,58.6337,58.6076,58.6163,56642.0
2017-08-24 13:40:00,67.34,67.35,67.3,67.31,69673.0,58.6163,58.625,58.5814,58.5901,69673.0
2017-08-24 13:45:00,67.31,67.33,67.31,67.33,53659.0,58.5901,58.6076,58.5901,58.6076,53659.0
2017-08-24 13:50:00,67.33,67.34,67.32,67.33,20878.0,58.6076,58.6163,58.5988,58.6076,20878.0
2017-08-24 13:55:00,67.33,67.34,67.31,67.31,14008.0,58.6076,58.6163,58.5901,58.5901,14008.0
2017-08-24 14:00:00,67.31,67.34,67.31,67.34,11886.0,58.5901,58.6163,58.5901,58.6163,11886.0
2017-08-24 14:05:00,67.33,67.33,67.28,67.31,56576.0,58.6076,58.6076,58.564,58.5901,56576.0
2017-08-24 14:10:00,67.3,67.31,67.24,67.25,134344.0,58.5814,58.5901,58.5292,58.5379,134344.0
2017-08-24 14:15:00,67.26,67.3,67.25,67.3,27239.0,58.5466,58.5814,58.5379,58.5814,27239.0
2017-08-24 14:20:00,67.3,67.31,67.29,67.3,20590.0,58.5814,58.5901,58.5727,58.5814,20590.0
2017-08-24 14:25:00,67.3,67.31,67.26,67.27,162799.0,58.5814,58.5901,58.5466,58.5553,162799.0
2017-08-24 14:30:00,67.27,67.29,67.26,67.27,24062.0,58.5553,58.5727,58.5466,58.5553,24062.0
2017-08-24 14:35:00,67.27,67.3,67.26,67.26,19051.0,58.5553,58.5814,58.5466,58.5466,19051.0
2017-08-24 14:40:00,67.26,67.28,67.26,67.26,15890.0,58.5466,58.564,58.5466,58.5466,15890.0
2017-08-24 14:45:00,67.26,67.26,67.23,67.23,25066.0,58.5466,58.5466,58.5205,58.5205,25066.0
2017-08-24 14:50:00,67.22,67.27,67.22,67.26,18876.0,58.5118,58.5553,58.5118,58.5466,18876.0
2017-08-24 14:55:00,67.26,67.28,67.25,67.28,30835.0,58.5466,58.564,58.5379,58.564,30835.0
2017-08-24 15:00:00,67.28,67.28,67.23,67.23,48779.0,58.564,58.564,58.5205,58.5205,48779.0
2017-08-24 15:05:00,67.23,67.24,67.2,67.22,42131.0,58.5205,58.5292,58.4944,58.5118,42131.0
2017-08-24 15:10:00,67.22,67.22,67.2,67.21,27394.0,58.5118,58.5118,58.4944,58.5031,27394.0
2017-08-24 15:15:00,67.21,67.26,67.21,67.26,82505.0,58.5031,58.5466,58.5031,58.5466,82505.0
2017-08-24 15:20:00,67.25,67.28,67.23,67.27,85952.0,58.5379,58.564,58.5205,58.5553,85952.0
2017-08-24 15:25:00,67.27,67.28,67.24,67.24,35514.0,58.5553,58.564,58.5292,58.5292,35514.0
2017-08-24 15:30:00,67.25,67.26,67.23,67.23,43309.0,58.5379,58.5466,58.5205,58.5205,43309.0
2017-08-24 15:35:00,67.23,67.24,67.2,67.24,83543.0,58.5205,58.5292,58.4944,58.5292,83543.0
2017-08-24 15:40:00,67.23,67.25,67.18,67.2,61692.0,58.5205,58.5379,58.477,58.4944,61692.0
2017-08-24 15:45:00,67.2,67.21,67.17,67.18,130029.0,58.4944,58.5031,58.4683,58.477,130029.0
2017-08-24 15:50:00,67.17,67.19,67.15,67.17,533227.0,58.4683,58.4857,58.4509,58.4683,533227.0
2017-08-24 15:55:00,67.17,67.2,67.17,67.18,504832.0,58.4683,58.4944,58.4683,58.477,504832.0
2017-08-25 09:30:00,67.49,67.52,67.41,67.49,194876.0,58.7468,58.7729,58.6772,58.7468,194876.0
2017-08-25 09:35:00,67.5,67.52,67.42,67.44,118744.0,58.7555,58.7729,58.6859,58.7033,118744.0
2017-08-25 09:40:00,67.45,67.51,67.45,67.49,79652.0,58.712,58.7642,58.712,58.7468,79652.0
2017-08-25 09:45:00,67.48,67.54,67.48,67.54,67461.0,58.7381,58.7903,58.7381,58.7903,67461.0
2017-08-25 09:50:00,67.54,67.66,67.52,67.66,162710.0,58.7903,58.8948,58.7729,58.8948,162710.0
2017-08-25 09:55:00,67.65,67.69,67.62,67.64,108250.0,58.8861,58.9209,58.86,58.8774,108250.0
2017-08-25 10:00:00,67.64,67.73,67.63,67.65,153942.0,58.8774,58.9557,58.8687,58.8861,153942.0
2017-08-25 10:05:00,67.65,67.7,67.64,67.7,46824.0,58.8861,58.9296,58.8774,58.9296,46824.0
2017-08-25 10:10:00,67.7,67.74,67.67,67.72,52114.0,58.9296,58.9644,58.9035,58.947,52114.0
2017-08-25 10:15:00,67.72,67.75,67.69,67.74,50019.0,58.947,58.9731,58.9209,58.9644,50019.0
2017-08-25 10:20:00,67.74,67.76,67.65,67.68,71176.0,58.9644,58.9818,58.8861,58.9122,71176.0
2017-08-25 10:25:00,67.68,67.71,67.66,67.7,48023.0,58.9122,58.9383,58.8948,58.9296,48023.0
2017-08-25 10:30:00,67.7,67.71,67.63,67.63,31498.0,58.9296,58.9383,58.8687,58.8687,31498.0
2017-08-25 10:35:00,67.64,67.7,67.64,67.67,31756.0,58.8774,58.9296,58.8774,58.9035,31756.0
2017-08-25 10:40:00,67.68,67.7,67.62,67.63,38692.0,58.9122,58.9296,58.86,58.8687,38692.0
2017-08-25 10:45:00,67.62,67.62,67.54,67.54,39686.0,58.86,58.86,58.7903,58.7903,39686.0
2017-08-25 10:50:00,67.54,67.57,67.52,67.55,102659.0,58.7903,58.8165,58.7729,58.7991,102659.0
2017-08-25 10:55:00,67.55,67.61,67.55,67.59,29027.0,58.7991,58.8513,58.7991,58.8339,29027.0
2017-08-25 11:00:00,67.58,67.59,67.49,67.5,160571.0,58.8252,58.8339,58.7468,58.7555,160571.0
2017-08-25 11:05:00,67.51,67.55,67.49,67.53,32532.0,58.7642,58.7991,58.7468,58.7816,32532.0
2017-08-25 11:10:00,67.54,67.55,67.52,67.54,27208.0,58.7903,58.7991,58.7729,58.7903,27208.0
2017-08-25 11:15:00,67.53,67.59,67.51,67.56,68347.0,58.7816,58.8339,58.7642,58.8078,68347.0
2017-08-25 11:20:00,67.56,67.58,67.53,67.55,35741.0,58.8078,58.8252,58.7816,58.7991,35741.0
2017-08-25 11:25:00,67.54,67.57,67.53,67.53,38246.0,58.7903,58.8165,58.7816,58.7816,38246.0
2017-08-25 11:30:00,67.53,67.54,67.47,67.49,59938.0,58.7816,58.7903,58.7294,58.7468,59938.0
2017-08-25 11:35:00,67.49,67.54,67.49,67.51,25269.0,58.7468,58.7903,58.7468,58.7642,25269.0
2017-08-25 11:40:00,67.52,67.57,67.51,67.56,90642.0,58.7729,58.8165,58.7642,58.8078,90642.0
2017-08-25 11:45:00,67.56,67.58,67.55,67.56,42568.0,58.8078,58.8252,58.7991,58.8078,42568.0
2017-08-25 11:50:00,67.55,67.56,67.51,67.52,91204.0,58.7991,58.8078,58.7642,58.7729,91204.0
2017-08-25 11:55:00,67.52,67.52,67.48,67.48,141224.0,58.7729,58.7729,58.7381,58.7381,141224.0
2017-08-25 12:00:00,67.48,67.53,67.47,67.53,29871.0,58.7381,58.7816,58.7294,58.7816,29871.0
2017-08-25 12:05:00,67.52,67.55,67.51,67.53,20328.0,58.7729,58.7991,58.7642,58.7816,20328.0
2017-08-25 12:10:00,67.54,67.57,67.53,67.56,129279.0,58.7903,58.8165,58.7816,58.8078,129279.0
2017-08-25 12:15:00,67.56,67.57,67.52,67.54,27291.0,58.8078,58.8165,58.7729,58.7903,27291.0
2017-08-25 12:20:00,67.54,67.56,67.53,67.56,17213.0,58.7903,58.8078,58.7816,58.8078,17213.0
2017-08-25 12:25:00,67.56,67.57,67.55,67.57,6576.0,58.8078,58.8165,58.7991,58.8165,6576.0
2017-08-25 12:30:00,67.56,67.58,67.56,67.58,16330.0,58.8078,58.8252,58.8078,58.8252,16330.0
2017-08-25 12:35:00,67.58,67.59,67.55,67.57,41922.0,58.8252,58.8339,58.7991,58.8165,41922.0
2017-08-25 12:40:00,67.58,67.59,67.57,67.58,10030.0,58.8252,58.8339,58.8165,58.8252,10030.0
2017-08-25 12:45:00,67.59,67.59,67.58,67.58,10541.0,58.8339,58.8339,58.8252,58.8252,10541.0
2017-08-25 12:50:00,67.59,67.6,67.59,67.6,14291.0,58.8339,58.8426,58.8339,58.8426,14291.0
2017-08-25 12:55:00,67.6,67.61,67.59,67.61,9139.0,58.8426,58.8513,58.8339,58.8513,9139.0
2017-08-25 13:00:00,67.61,67.64,67.61,67.63,12002.0,58.8513,58.8774,58.8513,58.8687,12002.0
2017-08-25 13:05:00,67.63,67.65,67.62,67.62,11962.0,58.8687,58.8861,58.86,58.86,11962.0
2017-08-25 13:10:00,67.63,67.63,67.61,67.62,8892.0,58.8687,58.8687,58.8513,58.86,8892.0
2017-08-25 13:15:00,67.62,67.63,67.59,67.6,28368.0,58.86,58.8687,58.8339,58.8426,28368.0
2017-08-25 13:20:00,67.6,67.61,67.59,67.59,15860.0,58.8426,58.8513,58.8339,58.8339,15860.0
2017-08-25 13:25:00,67.6,67.6,67.58,67.58,7876.0,58.8426,58.8426,58.8252,58.8252,7876.0
2017-08-25 13:30:00,67.59,67.6,67.58,67.58,15458.0,58.8339,58.8426,58.8252,58.8252,15458.0
2017-08-25 13:35:00,67.58,67.58,67.56,67.57,11190.0,58.8252,58.8252,58.8078,58.8165,11190.0
2017-08-25 13:40:00,67.58,67.61,67.58,67.61,9856.0,58.8252,58.8513,58.8252,58.8513,9856.0
2017-08-25 13:45:00,67.6,67.6,67.58,67.59,15636.0,58.8426,58.8426,58.8252,58.8339,15636.0
2017-08-25 13:50:00,67.58,67.6,67.58,67.58,12568.0,58.8252,58.8426,58.8252,58.8252,12568.0
2017-08-25 13:55:00,67.58,67.59,67.55,67.57,27507.0,58.8252,58.8339,58.7991,58.8165,27507.0
2017-08-25 14:00:00,67.58,67.6,67.57,67.59,24775.0,58.8252,58.8426,58.8165,58.8339,24775.0
2017-08-25 14:05:00,67.59,67.6,67.58,67.59,10291.0,58.8339,58.8426,58.8252,58.8339,10291.0
2017-08-25 14:10:00,67.59,67.62,67.58,67.61,24463.0,58.8339,58.86,58.8252,58.8513,24463.0
2017-08-25 14:15:00,67.61,67.64,67.61,67.64,29136.0,58.8513,58.8774,58.8513,58.8774,29136.0
2017-08-25 14:20:00,67.64,67.65,67.62,67.64,186405.0,58.8774,58.8861,58.86,58.8774,186405.0
2017-08-25 14:25:00,67.63,67.64,67.61,67.62,55931.0,58.8687,58.8774,58.8513,58.86,55931.0
2017-08-25 14:30:00,67.62,67.63,67.61,67.62,27288.0,58.86,58.8687,58.8513,58.86,27288.0
2017-08-25 14:35:00,67.62,67.64,67.6,67.63,43828.0,58.86,58.8774,58.8426,58.8687,43828.0
2017-08-25 14:40:00,67.64,67.65,67.62,67.63,30339.0,58.8774,58.8861,58.86,58.8687,30339.0
2017-08-25 14:45:00,67.63,67.64,67.61,67.62,28096.0,58.8687,58.8774,58.8513,58.86,28096.0
2017-08-25 14:50:00,67.62,67.64,67.61,67.63,19376.0,58.86,58.8774,58.8513,58.8687,19376.0
2017-08-25 14:55:00,67.64,67.64,67.61,67.62,18274.0,58.8774,58.8774,58.8513,58.86,18274.0
2017-08-25 15:00:00,67.62,67.64,67.57,67.59,37754.0,58.86,58.8774,58.8165,58.8339,37754.0
2017-08-25 15:05:00,67.59,67.63,67.58,67.62,20040.0,58.8339,58.8687,58.8252,58.86,20040.0
2017-08-25 15:10:00,67.62,67.67,67.61,67.63,44415.0,58.86,58.9035,58.8513,58.8687,44415.0
2017-08-25 15:15:00,67.63,67.65,67.61,67.63,67054.0,58.8687,58.8861,58.8513,58.8687,67054.0
2017-08-25 15:20:00,67.64,67.65,67.62,67.63,94241.0,58.8774,58.8861,58.86,58.8687,94241.0
2017-08-25 15:25:00,67.63,67.65,67.62,67.63,41598.0,58.8687,58.8861,58.86,58.8687,41598.0
2017-08-25 15:30:00,67.63,67.63,67.58,67.6,60931.0,58.8687,58.8687,58.8252,58.8426,60931.0
2017-08-25 15:35:00,67.6,67.6,67.54,67.54,117665.0,58.8426,58.8426,58.7903,58.7903,117665.0
2017-08-25 15:40:00,67.54,67.58,67.53,67.54,73986.0,58.7903,58.8252,58.7816,58.7903,73986.0
2017-08-25 15:45:00,67.54,67.55,67.52,67.55,168143.0,58.7903,58.7991,58.7729,58.7991,168143.0
2017-08-25 15:50:00,67.55,67.56,67.52,67.55,163775.0,58.7991,58.8078,58.7729,58.7991,163775.0
2017-08-25 15:55:00,67.55,67.55,67.46,67.48,711875.0,58.7991,58.7991,58.7207,58.7381,711875.0
2017-08-28 09:30:00,67.65,67.72,67.54,67.64,57607.0,58.8861,58.947,58.7903,58.8774,57607.0
2017-08-28 09:35:00,67.65,67.71,67.62,67.63,244771.0,58.8861,58.9383,58.86,58.8687,244771.0
2017-08-28 09:40:00,67.63,67.64,67.57,67.58,251531.0,58.8687,58.8774,58.8165,58.8252,251531.0
2017-08-28 09:45:00,67.59,67.6,67.54,67.57,109878.0,58.8339,58.8426,58.7903,58.8165,109878.0
2017-08-28 09:50:00,67.57,67.57,67.48,67.49,75348.0,58.8165,58.8165,58.7381,58.7468,75348.0
2017-08-28 09:55:00,67.48,67.53,67.47,67.53,147600.0,58.7381,58.7816,58.7294,58.7816,147600.0
2017-08-28 10:00:00,67.53,67.53,67.47,67.5,47583.0,58.7816,58.7816,58.7294,58.7555,47583.0
2017-08-28 10:05:00,67.5,67.51,67.47,67.48,41289.0,58.7555,58.7642,58.7294,58.7381,41289.0
2017-08-28 10:10:00,67.49,67.53,67.46,67.47,136599.0,58.7468,58.7816,58.7207,58.7294,136599.0
2017-08-28 10:15:00,67.47,67.49,67.45,67.48,27134.0,58.7294,58.7468,58.712,58.7381,27134.0
2017-08-28 10:20:00,67.48,67.49,67.46,67.48,22525.0,58.7381,58.7468,58.7207,58.7381,22525.0
2017-08-28 10:25:00,67.48,67.49,67.41,67.41,107935.0,58.7381,58.7468,58.6772,58.6772,107935.0
2017-08-28 10:30:00,67.41,67.43,67.39,67.42,91470.0,58.6772,58.6946,58.6598,58.6859,91470.0
2017-08-28 10:35:00,67.42,67.45,67.42,67.42,32222.0,58.6859,58.712,58.6859,58.6859,32222.0
2017-08-28 10:40:00,67.42,67.42,67.39,67.41,22668.0,58.6859,58.6859,58.6598,58.6772,22668.0
2017-08-28 10:45:00,67.41,67.41,67.38,67.41,38210.0,58.6772,58.6772,58.6511,58.6772,38210.0
2017-08-28 10:50:00,67.41,67.47,67.41,67.45,48599.0,58.6772,58.7294,58.6772,58.712,48599.0
2017-08-28 10:55:00,67.45,67.46,67.45,67.46,12876.0,58.712,58.7207,58.712,58.7207,12876.0
2017-08-28 11:00:00,67.45,67.47,67.45,67.47,29552.0,58.712,58.7294,58.712,58.7294,29552.0
2017-08-28 11:05:00,67.47,67.47,67.44,67.45,23090.0,58.7294,58.7294,58.7033,58.712,23090.0
2017-08-28 11:10:00,67.45,67.49,67.44,67.46,26326.0,58.712,58.7468,58.7033,58.7207,26326.0
2017-08-28 11:15:00,67.46,67.46,67.44,67.46,20501.0,58.7207,58.7207,58.7033,58.7207,20501.0
2017-08-28 11:20:00,67.45,67.47,67.42,67.42,32444.0,58.712,58.7294,58.6859,58.6859,32444.0
2017-08-28 11:25:00,67.43,67.44,67.41,67.42,19408.0,58.6946,58.7033,58.6772,58.6859,19408.0
2017-08-28 11:30:00,67.43,67.44,67.41,67.44,67703.0,58.6946,58.7033,58.6772,58.7033,67703.0
2017-08-28 11:35:00,67.43,67.43,67.39,67.41,38922.0,58.6946,58.6946,58.6598,58.6772,38922.0
2017-08-28 11:40:00,67.41,67.43,67.4,67.43,35452.0,58.6772,58.6946,58.6685,58.6946,35452.0
2017-08-28 11:45:00,67.42,67.45,67.42,67.44,9901.0,58.6859,58.712,58.6859,58.7033,9901.0
2017-08-28 11:50:00,67.44,67.49,67.44,67.49,34058.0,58.7033,58.7468,58.7033,58.7468,34058.0
2017-08-28 11:55:00,67.48,67.51,67.47,67.48,36923.0,58.7381,58.7642,58.7294,58.7381,36923.0
2017-08-28 12:00:00,67.48,67.49,67.47,67.48,19823.0,58.7381,58.7468,58.7294,58.7381,19823.0
2017-08-28 12:05:00,67.49,67.51,67.48,67.49,25348.0,58.7468,58.7642,58.7381,58.7468,25348.0
2017-08-28 12:10:00,67.49,67.49,67.47,67.48,15654.0,58.7468,58.7468,58.7294,58.7381,15654.0
2017-08-28 12:15:00,67.47,67.48,67.44,67.44,37656.0,58.7294,58.7381,58.7033,58.7033,37656.0
2017-08-28 12:20:00,67.44,67.45,67.37,67.39,66988.0,58.7033,58.712,58.6424,58.6598,66988.0
2017-08-28 12:25:00,67.39,67.41,67.38,67.4,104404.0,58.6598,58.6772,58.6511,58.6685,104404.0
2017-08-28 12:30:00,67.4,67.41,67.38,67.4,112981.0,58.6685,58.6772,58.6511,58.6685,112981.0
2017-08-28 12:35:00,67.39,67.4,67.38,67.39,12253.0,58.6598,58.6685,58.6511,58.6598,12253.0
2017-08-28 12:40:00,67.39,67.4,67.36,67.39,41682.0,58.6598,58.6685,58.6337,58.6598,41682.0
2017-08-28 12:45:00,67.38,67.41,67.37,67.39,355911.0,58.6511,58.6772,58.6424,58.6598,355911.0
2017-08-28 12:50:00,67.39,67.4,67.37,67.4,26745.0,58.6598,58.6685,58.6424,58.6685,26745.0
2017-08-28 12:55:00,67.4,67.41,67.39,67.41,17782.0,58.6685,58.6772,58.6598,58.6772,17782.0
2017-08-28 13:00:00,67.41,67.45,67.41,67.44,17205.0,58.6772,58.712,58.6772,58.7033,17205.0
2017-08-28 13:05:00,67.44,67.46,67.44,67.44,21388.0,58.7033,58.7207,58.7033,58.7033,21388.0
2017-08-28 13:10:00,67.44,67.45,67.42,67.42,14790.0,58.7033,58.712,58.6859,58.6859,14790.0
2017-08-28 13:15:00,67.42,67.45,67.42,67.45,83629.0,58.6859,58.712,58.6859,58.712,83629.0
2017-08-28 13:20:00,67.45,67.46,67.43,67.44,17341.0,58.712,58.7207,58.6946,58.7033,17341.0
2017-08-28 13:25:00,67.44,67.45,67.43,67.45,16923.0,58.7033,58.712,58.6946,58.712,16923.0
2017-08-28 13:30:00,67.44,67.45,67.41,67.41,37433.0,58.7033,58.712,58.6772,58.6772,37433.0
2017-08-28 13:35:00,67.41,67.42,67.39,67.4,11713.0,58.6772,58.6859,58.6598,58.6685,11713.0
2017-08-28 13:40:00,67.39,67.41,67.38,67.41,17659.0,58.6598,58.6772,58.6511,58.6772,17659.0
2017-08-28 13:45:00,67.41,67.43,67.4,67.42,20985.0,58.6772,58.6946,58.6685,58.6859,20985.0
2017-08-28 13:50:00,67.42,67.43,67.4,67.43,12293.0,58.6859,58.6946,58.6685,58.6946,12293.0
2017-08-28 13:55:00,67.42,67.47,67.41,67.47,67705.0,58.6859,58.7294,58.6772,58.7294,67705.0
2017-08-28 14:00:00,67.46,67.47,67.44,67.45,27933.0,58.7207,58.7294,58.7033,58.712,27933.0
2017-08-28 14:05:00,67.45,67.45,67.43,67.44,26376.0,58.712,58.712,58.6946,58.7033,26376.0
2017-08-28 14:10:00,67.44,67.44,67.42,67.43,30825.0,58.7033,58.7033,58.6859,58.6946,30825.0
2017-08-28 14:15:00,67.43,67.44,67.4,67.41,59097.0,58.6946,58.7033,58.6685,58.6772,59097.0
2017-08-28 14:20:00,67.41,67.44,67.39,67.43,25289.0,58.6772,58.7033,58.6598,58.6946,25289.0
2017-08-28 14:25:00,67.42,67.42,67.4,67.41,13395.0,58.6859,58.6859,58.6685,58.6772,13395.0
2017-08-28 14:30:00,67.4,67.42,67.39,67.41,16517.0,58.6685,58.6859,58.6598,58.6772,16517.0
2017-08-28 14:35:00,67.42,67.42,67.39,67.41,21934.0,58.6859,58.6859,58.6598,58.6772,21934.0
2017-08-28 14:40:00,67.41,67.42,67.39,67.42,13967.0,58.6772,58.6859,58.6598,58.6859,13967.0
2017-08-28 14:45:00,67.42,67.46,67.42,67.45,34022.0,58.6859,58.7207,58.6859,58.712,34022.0
2017-08-28 14:50:00,67.46,67.46,67.44,67.44,13869.0,58.7207,58.7207,58.7033,58.7033,13869.0
2017-08-28 14:55:00,67.45,67.47,67.44,67.45,29855.0,58.712,58.7294,58.7033,58.712,29855.0
2017-08-28 15:00:00,67.45,67.47,67.45,67.46,27926.0,58.712,58.7294,58.712,58.7207,27926.0
2017-08-28 15:05:00,67.45,67.46,67.43,67.44,19769.0,58.712,58.7207,58.6946,58.7033,19769.0
2017-08-28 15:10:00,67.44,67.45,67.42,67.43,122795.0,58.7033,58.712,58.6859,58.6946,122795.0
2017-08-28 15:15:00,67.43,67.45,67.42,67.43,62730.0,58.6946,58.712,58.6859,58.6946,62730.0
2017-08-28 15:20:00,67.43,67.45,67.43,67.45,23936.0,58.6946,58.712,58.6946,58.712,23936.0
2017-08-28 15:25:00,67.45,67.46,67.43,67.45,67206.0,58.712,58.7207,58.6946,58.712,67206.0
2017-08-28 15:30:00,67.45,67.46,67.43,67.44,26647.0,58.712,58.7207,58.6946,58.7033,26647.0
2017-08-28 15:35:00,67.44,67.45,67.42,67.43,52505.0,58.7033,58.712,58.6859,58.6946,52505.0
2017-08-28 15:40:00,67.43,67.46,67.42,67.45,57861.0,58.6946,58.7207,58.6859,58.712,57861.0
2017-08-28 15:45:00,67.44,67.45,67.42,67.42,111270.0,58.7033,58.712,58.6859,58.6859,111270.0
2017-08-28 15:50:00,67.43,67.46,67.42,67.42,77878.0,58.6946,58.7207,58.6859,58.6859,77878.0
2017-08-28 15:55:00,67.42,67.47,67.42,67.46,336885.0,58.6859,58.7294,58.6859,58.7207,336885.0
2017-08-29 09:30:00,67.24,67.34,67.08,67.31,251731.0,58.5292,58.6163,58.3899,58.5901,251731.0
2017-08-29 09:35:00,67.32,67.35,67.24,67.29,171444.0,58.5988,58.625,58.5292,58.5727,171444.0
2017-08-29 09:40:00,67.29,67.38,67.27,67.34,572527.0,58.5727,58.6511,58.5553,58.6163,572527.0
2017-08-29 09:45:00,67.33,67.43,67.33,67.42,93568.0,58.6076,58.6946,58.6076,58.6859,93568.0
2017-08-29 09:50:00,67.42,67.44,67.39,67.44,139160.0,58.6859,58.7033,58.6598,58.7033,139160.0
2017-08-29 09:55:00,67.43,67.52,67.43,67.52,240830.0,58.6946,58.7729,58.6946,58.7729,240830.0
2017-08-29 10:00:00,67.53,67.55,67.48,67.54,65227.0,58.7816,58.7991,58.7381,58.7903,65227.0
2017-08-29 10:05:00,67.53,67.55,67.51,67.52,38108.0,58.7816,58.7991,58.7642,58.7729,38108.0
2017-08-29 10:10:00,67.51,67.51,67.44,67.46,23242.0,58.7642,58.7642,58.7033,58.7207,23242.0
2017-08-29 10:15:00,67.47,67.52,67.46,67.51,32284.0,58.7294,58.7729,58.7207,58.7642,32284.0
2017-08-29 10:20:00,67.52,67.54,67.46,67.51,87296.0,58.7729,58.7903,58.7207,58.7642,87296.0
2017-08-29 10:25:00,67.51,67.54,67.5,67.5,23923.0,58.7642,58.7903,58.7555,58.7555,23923.0
2017-08-29 10:30:00,67.51,67.54,67.5,67.5,174049.0,58.7642,58.7903,58.7555,58.7555,174049.0
2017-08-29 10:35:00,67.49,67.52,67.46,67.51,39608.0,58.7468,58.7729,58.7207,58.7642,39608.0
2017-08-29 10:40:00,67.52,67.59,67.51,67.59,209362.0,58.7729,58.8339,58.7642,58.8339,209362.0
2017-08-29 10:45:00,67.6,67.6,67.56,67.57,49718.0,58.8426,58.8426,58.8078,58.8165,49718.0
2017-08-29 10:50:00,67.56,67.61,67.56,67.57,39733.0,58.8078,58.8513,58.8078,58.8165,39733.0
2017-08-29 10:55:00,67.57,67.6,67.56,67.6,25949.0,58.8165,58.8426,58.8078,58.8426,25949.0
2017-08-29 11:00:00,67.6,67.62,67.58,67.61,23041.0,58.8426,58.86,58.8252,58.8513,23041.0
2017-08-29 11:05:00,67.62,67.67,67.61,67.66,30255.0,58.86,58.9035,58.8513,58.8948,30255.0
2017-08-29 11:10:00,67.66,67.73,67.65,67.71,190218.0,58.8948,58.9557,58.8861,58.9383,190218.0
2017-08-29 11:15:00,67.71,67.74,67.63,67.64,90759.0,58.9383,58.9644,58.8687,58.8774,90759.0
2017-08-29 11:20:00,67.65,67.67,67.64,67.66,35942.0,58.8861,58.9035,58.8774,58.8948,35942.0
2017-08-29 11:25:00,67.66,67.71,67.66,67.69,705008.0,58.8948,58.9383,58.8948,58.9209,705008.0
2017-08-29 11:30:00,67.69,67.74,67.69,67.74,46282.0,58.9209,58.9644,58.9209,58.9644,46282.0
2017-08-29 11:35:00,67.74,67.77,67.73,67.76,49300.0,58.9644,58.9906,58.9557,58.9818,49300.0
2017-08-29 11:40:00,67.77,67.8,67.76,67.8,39253.0,58.9906,59.0167,58.9818,59.0167,39253.0
2017-08-29 11:45:00,67.79,67.83,67.76,67.77,35091.0,59.008,59.0428,58.9818,58.9906,35091.0
2017-08-29 11:50:00,67.77,67.79,67.76,67.79,56889.0,58.9906,59.008,58.9818,59.008,56889.0
2017-08-29 11:55:00,67.78,67.82,67.76,67.76,24496.0,58.9993,59.0341,58.9818,58.9818,24496.0
2017-08-29 12:00:00,67.76,67.79,67.75,67.76,40533.0,58.9818,59.008,58.9731,58.9818,40533.0
2017-08-29 12:05:00,67.75,67.78,67.75,67.77,13088.0,58.9731,58.9993,58.9731,58.9906,13088.0
2017-08-29 12:10:00,67.77,67.79,67.77,67.79,79481.0,58.9906,59.008,58.9906,59.008,79481.0
2017-08-29 12:15:00,67.78,67.81,67.76,67.8,161272.0,58.9993,59.0254,58.9818,59.0167,161272.0
2017-08-29 12:20:00,67.8,67.8,67.78,67.79,25174.0,59.0167,59.0167,58.9993,59.008,25174.0
2017-08-29 12:25:00,67.79,67.81,67.79,67.8,19467.0,59.008,59.0254,59.008,59.0167,19467.0
2017-08-29 12:30:00,67.8,67.81,67.78,67.8,18237.0,59.0167,59.0254,58.9993,59.0167,18237.0
2017-08-29 12:35:00,67.8,67.8,67.78,67.79,17659.0,59.0167,59.0167,58.9993,59.008,17659.0
2017-08-29 12:40:00,67.8,67.81,67.78,67.81,37449.0,59.0167,59.0254,58.9993,59.0254,37449.0
2017-08-29 12:45:00,67.8,67.84,67.79,67.84,41786.0,59.0167,59.0515,59.008,59.0515,41786.0
2017-08-29 12:50:00,67.84,67.85,67.82,67.83,18523.0,59.0515,59.0602,59.0341,59.0428,18523.0
2017-08-29 12:55:00,67.83,67.84,67.82,67.82,22026.0,59.0428,59.0515,59.0341,59.0341,22026.0
2017-08-29 13:00:00,67.82,67.84,67.82,67.82,23307.0,59.0341,59.0515,59.0341,59.0341,23307.0
2017-08-29 13:05:00,67.82,67.83,67.81,67.82,27001.0,59.0341,59.0428,59.0254,59.0341,27001.0
2017-08-29 13:10:00,67.82,67.82,67.79,67.8,33859.0,59.0341,59.0341,59.008,59.0167,33859.0
2017-08-29 13:15:00,67.8,67.81,67.78,67.8,23709.0,59.0167,59.0254,58.9993,59.0167,23709.0
2017-08-29 13:20:00,67.8,67.85,67.8,67.83,22605.0,59.0167,59.0602,59.0167,59.0428,22605.0
2017-08-29 13:25:00,67.83,67.88,67.81,67.87,105032.0,59.0428,59.0863,59.0254,59.0776,105032.0
2017-08-29 13:30:00,67.86,67.88,67.85,67.86,57966.0,59.0689,59.0863,59.0602,59.0689,57966.0
2017-08-29 13:35:00,67.85,67.87,67.84,67.86,19411.0,59.0602,59.0776,59.0515,59.0689,19411.0
2017-08-29 13:40:00,67.87,67.88,67.85,67.88,32075.0,59.0776,59.0863,59.0602,59.0863,32075.0
2017-08-29 13:45:00,67.88,67.88,67.86,67.87,18603.0,59.0863,59.0863,59.0689,59.0776,18603.0
2017-08-29 13:50:00,67.88,67.88,67.83,67.84,47122.0,59.0863,59.0863,59.0428,59.0515,47122.0
2017-08-29 13:55:00,67.84,67.85,67.82,67.84,30909.0,59.0515,59.0602,59.0341,59.0515,30909.0
2017-08-29 14:00:00,67.84,67.86,67.83,67.84,20798.0,59.0515,59.0689,59.0428,59.0515,20798.0
2017-08-29 14:05:00,67.84,67.87,67.83,67.83,25376.0,59.0515,59.0776,59.0428,59.0428,25376.0
2017-08-29 14:10:00,67.84,67.84,67.81,67.83,23572.0,59.0515,59.0515,59.0254,59.0428,23572.0
2017-08-29 14:15:00,67.82,67.84,67.82,67.83,33996.0,59.0341,59.0515,59.0341,59.0428,33996.0
2017-08-29 14:20:00,67.83,67.85,67.82,67.84,65342.0,59.0428,59.0602,59.0341,59.0515,65342.0
2017-08-29 14:25:00,67.83,67.85,67.82,67.82,81117.0,59.0428,59.0602,59.0341,59.0341,81117.0
2017-08-29 14:30:00,67.83,67.85,67.82,67.85,31914.0,59.0428,59.0602,59.0341,59.0602,31914.0
2017-08-29 14:35:00,67.84,67.88,67.84,67.87,32105.0,59.0515,59.0863,59.0515,59.0776,32105.0
2017-08-29 14:40:00,67.87,67.92,67.86,67.9,53818.0,59.0776,59.1211,59.0689,59.1037,53818.0
2017-08-29 14:45:00,67.91,67.93,67.9,67.92,50083.0,59.1124,59.1298,59.1037,59.1211,50083.0
2017-08-29 14:50:00,67.92,67.93,67.9,67.9,46606.0,59.1211,59.1298,59.1037,59.1037,46606.0
2017-08-29 14:55:00,67.91,67.93,67.9,67.92,18634.0,59.1124,59.1298,59.1037,59.1211,18634.0
2017-08-29 15:00:00,67.92,67.92,67.89,67.91,106413.0,59.1211,59.1211,59.095,59.1124,106413.0
2017-08-29 15:05:00,67.92,67.92,67.89,67.92,44410.0,59.1211,59.1211,59.095,59.1211,44410.0
2017-08-29 15:10:00,67.92,67.94,67.91,67.94,40003.0,59.1211,59.1385,59.1124,59.1385,40003.0
2017-08-29 15:15:00,67.94,67.96,67.92,67.94,58205.0,59.1385,59.1559,59.1211,59.1385,58205.0
2017-08-29 15:20:00,67.95,67.99,67.94,67.97,52061.0,59.1472,59.1821,59.1385,59.1646,52061.0
2017-08-29 15:25:00,67.98,67.99,67.97,67.99,64508.0,59.1733,59.1821,59.1646,59.1821,64508.0
2017-08-29 15:30:00,67.99,68.01,67.98,68.0,82950.0,59.1821,59.1995,59.1733,59.1908,82950.0
2017-08-29 15:35:00,67.99,68.0,67.95,67.95,156233.0,59.1821,59.1908,59.1472,59.1472,156233.0
2017-08-29 15:40:00,67.95,67.97,67.94,67.97,98711.0,59.1472,59.1646,59.1385,59.1646,98711.0
2017-08-29 15:45:00,67.97,67.98,67.96,67.96,160371.0,59.1646,59.1733,59.1559,59.1559,160371.0
2017-08-29 15:50:00,67.96,67.96,67.94,67.95,138917.0,59.1559,59.1559,59.1385,59.1472,138917.0
2017-08-29 15:55:00,67.95,67.99,67.94,67.96,471682.0,59.1472,59.1821,59.1385,59.1559,471682.0
2017-08-30 09:30:00,68.0,68.0,67.86,67.9,212116.0,59.1908,59.1908,59.0689,59.1037,212116.0
2017-08-30 09:35:00,67.9,67.94,67.87,67.91,162696.0,59.1037,59.1385,59.0776,59.1124,162696.0
2017-08-30 09:40:00,67.92,67.98,67.92,67.95,80352.0,59.1211,59.1733,59.1211,59.1472,80352.0
2017-08-30 09:45:00,67.96,67.99,67.94,67.95,135693.0,59.1559,59.1821,59.1385,59.1472,135693.0
2017-08-30 09:50:00,67.95,68.01,67.93,67.99,89303.0,59.1472,59.1995,59.1298,59.1821,89303.0
2017-08-30 09:55:00,67.99,68.01,67.97,68.0,106653.0,59.1821,59.1995,59.1646,59.1908,106653.0
2017-08-30 10:00:00,68.01,68.01,67.96,67.97,98525.0,59.1995,59.1995,59.1559,59.1646,98525.0
2017-08-30 10:05:00,67.97,68.03,67.97,68.02,79185.0,59.1646,59.2169,59.1646,59.2082,79185.0
2017-08-30 10:10:00,68.01,68.04,67.99,68.01,37842.0,59.1995,59.2256,59.1821,59.1995,37842.0
2017-08-30 10:15:00,68.01,68.06,68.0,68.04,46822.0,59.1995,59.243,59.1908,59.2256,46822.0
2017-08-30 10:20:00,68.04,68.04,68.02,68.03,56326.0,59.2256,59.2256,59.2082,59.2169,56326.0
2017-08-30 10:25:00,68.03,68.05,68.01,68.03,34569.0,59.2169,59.2343,59.1995,59.2169,34569.0
2017-08-30 10:30:00,68.03,68.04,68.01,68.01,82340.0,59.2169,59.2256,59.1995,59.1995,82340.0
2017-08-30 10:35:00,68.01,68.03,67.93,67.95,132788.0,59.1995,59.2169,59.1298,59.1472,132788.0
2017-08-30 10:40:00,67.95,67.97,67.91,67.94,137619.0,59.1472,59.1646,59.1124,59.1385,137619.0
2017-08-30 10:45:00,67.95,68.04,67.95,68.03,83548.0,59.1472,59.2256,59.1472,59.2169,83548.0
2017-08-30 10:50:00,68.03,68.04,68.01,68.03,32203.0,59.2169,59.2256,59.1995,59.2169,32203.0
2017-08-30 10:55:00,68.03,68.05,68.01,68.03,70688.0,59.2169,59.2343,59.1995,59.2169,70688.0
2017-08-30 11:00:00,68.03,68.03,67.97,67.98,16604.0,59.2169,59.2169,59.1646,59.1733,16604.0
2017-08-30 11:05:00,67.99,68.02,67.98,67.99,36385.0,59.1821,59.2082,59.1733,59.1821,36385.0
2017-08-30 11:10:00,67.99,67.99,67.96,67.96,27284.0,59.1821,59.1821,59.1559,59.1559,27284.0
2017-08-30 11:15:00,67.97,67.97,67.94,67.95,34284.0,59.1646,59.1646,59.1385,59.1472,34284.0
2017-08-30 11:20:00,67.94,67.95,67.91,67.94,31184.0,59.1385,59.1472,59.1124,59.1385,31184.0
2017-08-30 11:25:00,67.94,67.95,67.93,67.95,23765.0,59.1385,59.1472,59.1298,59.1472,23765.0
2017-08-30 11:30:00,67.95,67.98,67.94,67.96,41029.0,59.1472,59.1733,59.1385,59.1559,41029.0
2017-08-30 11:35:00,67.95,68.0,67.95,67.99,19588.0,59.1472,59.1908,59.1472,59.1821,19588.0
2017-08-30 11:40:00,68.0,68.03,67.99,68.01,33202.0,59.1908,59.2169,59.1821,59.1995,33202.0
2017-08-30 11:45:00,68.01,68.02,67.98,68.0,16594.0,59.1995,59.2082,59.1733,59.1908,16594.0
2017-08-30 11:50:00,68.0,68.03,67.99,68.02,41139.0,59.1908,59.2169,59.1821,59.2082,41139.0
2017-08-30 11:55:00,68.01,68.03,68.0,68.03,28295.0,59.1995,59.2169,59.1908,59.2169,28295.0
2017-08-30 12:00:00,68.03,68.03,68.01,68.02,24802.0,59.2169,59.2169,59.1995,59.2082,24802.0
2017-08-30 12:05:00,68.02,68.04,68.01,68.03,10573.0,59.2082,59.2256,59.1995,59.2169,10573.0
2017-08-30 12:10:00,68.04,68.05,68.02,68.05,19999.0,59.2256,59.2343,59.2082,59.2343,19999.0
2017-08-30 12:15:00,68.05,68.07,68.04,68.05,23235.0,59.2343,59.2517,59.2256,59.2343,23235.0
2017-08-30 12:20:00,68.06,68.07,68.04,68.05,28724.0,59.243,59.2517,59.2256,59.2343,28724.0
2017-08-30 12:25:00,68.05,68.07,68.04,68.06,17719.0,59.2343,59.2517,59.2256,59.243,17719.0
2017-08-30 12:30:00,68.06,68.06,68.03,68.04,15968.0,59.243,59.243,59.2169,59.2256,15968.0
2017-08-30 12:35:00,68.05,68.05,68.03,68.05,18094.0,59.2343,59.2343,59.2169,59.2343,18094.0
2017-08-30 12:40:00,68.05,68.07,68.04,68.06,14188.0,59.2343,59.2517,59.2256,59.243,14188.0
2017-08-30 12:45:00,68.07,68.09,68.05,68.09,21598.0,59.2517,59.2691,59.2343,59.2691,21598.0
2017-08-30 12:50:00,68.08,68.08,68.07,68.08,29546.0,59.2604,59.2604,59.2517,59.2604,29546.0
2017-08-30 12:55:00,68.08,68.1,68.07,68.09,14472.0,59.2604,59.2778,59.2517,59.2691,14472.0
2017-08-30 13:00:00,68.1,68.11,68.1,68.1,44431.0,59.2778,59.2865,59.2778,59.2778,44431.0
2017-08-30 13:05:00,68.1,68.13,68.1,68.12,17627.0,59.2778,59.3039,59.2778,59.2952,17627.0
2017-08-30 13:10:00,68.12,68.15,68.11,68.15,32338.0,59.2952,59.3213,59.2865,59.3213,32338.0
2017-08-30 13:15:00,68.15,68.15,68.12,68.14,39036.0,59.3213,59.3213,59.2952,59.3126,39036.0
2017-08-30 13:20:00,68.14,68.17,68.13,68.17,54099.0,59.3126,59.3387,59.3039,59.3387,54099.0
2017-08-30 13:25:00,68.17,68.2,68.16,68.19,55081.0,59.3387,59.3648,59.33,59.3561,55081.0
2017-08-30 13:30:00,68.19,68.2,68.17,68.19,59490.0,59.3561,59.3648,59.3387,59.3561,59490.0
2017-08-30 13:35:00,68.19,68.19,68.17,68.18,31101.0,59.3561,59.3561,59.3387,59.3474,31101.0
2017-08-30 13:40:00,68.19,68.2,68.15,68.2,69588.0,59.3561,59.3648,59.3213,59.3648,69588.0
2017-08-30 13:45:00,68.19,68.2,68.18,68.19,27664.0,59.3561,59.3648,59.3474,59.3561,27664.0
2017-08-30 13:50:00,68.2,68.23,68.19,68.22,50184.0,59.3648,59.391,59.3561,59.3823,50184.0
2017-08-30 13:55:00,68.22,68.23,68.2,68.23,56374.0,59.3823,59.391,59.3648,59.391,56374.0
2017-08-30 14:00:00,68.22,68.23,68.19,68.22,50071.0,59.3823,59.391,59.3561,59.3823,50071.0
2017-08-30 14:05:00,68.22,68.23,68.2,68.2,30273.0,59.3823,59.391,59.3648,59.3648,30273.0
2017-08-30 14:10:00,68.21,68.22,68.18,68.2,36721.0,59.3736,59.3823,59.3474,59.3648,36721.0
2017-08-30 14:15:00,68.2,68.2,68.18,68.2,40014.0,59.3648,59.3648,59.3474,59.3648,40014.0
2017-08-30 14:20:00,68.2,68.2,68.18,68.19,72898.0,59.3648,59.3648,59.3474,59.3561,72898.0
2017-08-30 14:25:00,68.19,68.21,68.18,68.2,34709.0,59.3561,59.3736,59.3474,59.3648,34709.0
2017-08-30 14:30:00,68.2,68.21,68.19,68.21,34847.0,59.3648,59.3736,59.3561,59.3736,34847.0
2017-08-30 14:35:00,68.21,68.23,68.21,68.23,55634.0,59.3736,59.391,59.3736,59.391,55634.0
2017-08-30 14:40:00,68.23,68.24,68.18,68.18,63773.0,59.391,59.3997,59.3474,59.3474,63773.0
2017-08-30 14:45:00,68.19,68.21,68.17,68.2,139129.0,59.3561,59.3736,59.3387,59.3648,139129.0
2017-08-30 14:50:00,68.21,68.24,68.2,68.22,40393.0,59.3736,59.3997,59.3648,59.3823,40393.0
2017-08-30 14:55:00,68.22,68.24,68.21,68.22,34272.0,59.3823,59.3997,59.3736,59.3823,34272.0
2017-08-30 15:00:00,68.22,68.22,68.19,68.19,65879.0,59.3823,59.3823,59.3561,59.3561,65879.0
2017-08-30 15:05:00,68.19,68.23,68.19,68.23,45842.0,59.3561,59.391,59.3561,59.391,45842.0
2017-08-30 15:10:00,68.23,68.23,68.21,68.21,70184.0,59.391,59.391,59.3736,59.3736,70184.0
2017-08-30 15:15:00,68.21,68.23,68.19,68.2,49088.0,59.3736,59.391,59.3561,59.3648,49088.0
2017-08-30 15:20:00,68.2,68.23,68.19,68.22,51640.0,59.3648,59.391,59.3561,59.3823,51640.0
2017-08-30 15:25:00,68.22,68.23,68.2,68.23,122676.0,59.3823,59.391,59.3648,59.391,122676.0
2017-08-30 15:30:00,68.23,68.26,68.22,68.25,183842.0,59.391,59.4171,59.3823,59.4084,183842.0
2017-08-30 15:35:00,68.25,68.25,68.17,68.17,161618.0,59.4084,59.4084,59.3387,59.3387,161618.0
2017-08-30 15:40:00,68.17,68.18,68.1,68.15,272408.0,59.3387,59.3474,59.2778,59.3213,272408.0
2017-08-30 15:45:00,68.15,68.18,68.14,68.18,72610.0,59.3213,59.3474,59.3126,59.3474,72610.0
2017-08-30 15:50:00,68.18,68.22,68.18,68.22,141819.0,59.3474,59.3823,59.3474,59.3823,141819.0
2017-08-30 15:55:00,68.22,68.24,68.19,68.24,481285.0,59.3823,59.3997,59.3561,59.3997,481285.0
2017-08-31 09:30:00,68.36,68.44,68.29,68.44,200184.0,59.5041,59.5738,59.4432,59.5738,200184.0
2017-08-31 09:35:00,68.44,68.51,68.43,68.48,160511.0,59.5738,59.6347,59.5651,59.6086,160511.0
2017-08-31 09:40:00,68.49,68.5,68.46,68.49,203768.0,59.6173,59.626,59.5912,59.6173,203768.0
2017-08-31 09:45:00,68.49,68.49,68.42,68.44,95492.0,59.6173,59.6173,59.5563,59.5738,95492.0
2017-08-31 09:50:00,68.45,68.45,68.36,68.39,54598.0,59.5825,59.5825,59.5041,59.5302,54598.0
2017-08-31 09:55:00,68.39,68.45,68.37,68.44,180264.0,59.5302,59.5825,59.5128,59.5738,180264.0
2017-08-31 10:00:00,68.45,68.5,68.43,68.5,65307.0,59.5825,59.626,59.5651,59.626,65307.0
2017-08-31 10:05:00,68.51,68.52,68.5,68.5,35332.0,59.6347,59.6434,59.626,59.626,35332.0
2017-08-31 10:10:00,68.5,68.55,68.49,68.53,92119.0,59.626,59.6695,59.6173,59.6521,92119.0
2017-08-31 10:15:00,68.52,68.53,68.46,68.48,74254.0,59.6434,59.6521,59.5912,59.6086,74254.0
2017-08-31 10:20:00,68.48,68.51,68.47,68.48,47806.0,59.6086,59.6347,59.5999,59.6086,47806.0
2017-08-31 10:25:00,68.47,68.49,68.46,68.48,102228.0,59.5999,59.6173,59.5912,59.6086,102228.0
2017-08-31 10:30:00,68.49,68.51,68.41,68.44,52183.0,59.6173,59.6347,59.5476,59.5738,52183.0
2017-08-31 10:35:00,68.43,68.43,68.35,68.37,114117.0,59.5651,59.5651,59.4954,59.5128,114117.0
2017-08-31 10:40:00,68.37,68.38,68.35,68.37,122101.0,59.5128,59.5215,59.4954,59.5128,122101.0
2017-08-31 10:45:00,68.37,68.38,68.32,68.34,287410.0,59.5128,59.5215,59.4693,59.4867,287410.0
2017-08-31 10:50:00,68.35,68.37,68.33,68.34,70769.0,59.4954,59.5128,59.478,59.4867,70769.0
2017-08-31 10:55:00,68.34,68.35,68.32,68.33,80523.0,59.4867,59.4954,59.4693,59.478,80523.0
2017-08-31 11:00:00,68.34,68.35,68.31,68.34,52858.0,59.4867,59.4954,59.4606,59.4867,52858.0
2017-08-31 11:05:00,68.33,68.35,68.33,68.34,104652.0,59.478,59.4954,59.478,59.4867,104652.0
2017-08-31 11:10:00,68.34,68.35,68.32,68.34,187929.0,59.4867,59.4954,59.4693,59.4867,187929.0
2017-08-31 11:15:00,68.34,68.35,68.31,68.33,178733.0,59.4867,59.4954,59.4606,59.478,178733.0
2017-08-31 11:20:00,68.32,68.34,68.3,68.32,83173.0,59.4693,59.4867,59.4519,59.4693,83173.0
2017-08-31 11:25:00,68.33,68.33,68.29,68.3,53659.0,59.478,59.478,59.4432,59.4519,53659.0
2017-08-31 11:30:00,68.3,68.32,68.24,68.28,119090.0,59.4519,59.4693,59.3997,59.4345,119090.0
2017-08-31 11:35:00,68.29,68.33,68.28,68.32,102661.0,59.4432,59.478,59.4345,59.4693,102661.0
2017-08-31 11:40:00,68.31,68.35,68.31,68.34,40955.0,59.4606,59.4954,59.4606,59.4867,40955.0
2017-08-31 11:45:00,68.34,68.36,68.33,68.34,22208.0,59.4867,59.5041,59.478,59.4867,22208.0
2017-08-31 11:50:00,68.34,68.38,68.33,68.37,43869.0,59.4867,59.5215,59.478,59.5128,43869.0
2017-08-31 11:55:00,68.36,68.37,68.32,68.35,39016.0,59.5041,59.5128,59.4693,59.4954,39016.0
2017-08-31 12:00:00,68.34,68.39,68.33,68.39,37544.0,59.4867,59.5302,59.478,59.5302,37544.0
2017-08-31 12:05:00,68.39,68.4,68.38,68.4,36128.0,59.5302,59.5389,59.5215,59.5389,36128.0
2017-08-31 12:10:00,68.4,68.4,68.37,68.38,52659.0,59.5389,59.5389,59.5128,59.5215,52659.0
2017-08-31 12:15:00,68.38,68.42,68.37,68.41,57558.0,59.5215,59.5563,59.5128,59.5476,57558.0
2017-08-31 12:20:00,68.41,68.44,68.4,68.44,81003.0,59.5476,59.5738,59.5389,59.5738,81003.0
2017-08-31 12:25:00,68.43,68.44,68.42,68.43,62899.0,59.5651,59.5738,59.5563,59.5651,62899.0
2017-08-31 12:30:00,68.43,68.44,68.4,68.42,101141.0,59.5651,59.5738,59.5389,59.5563,101141.0
2017-08-31 12:35:00,68.42,68.46,68.42,68.45,36505.0,59.5563,59.5912,59.5563,59.5825,36505.0
2017-08-31 12:40:00,68.45,68.46,68.44,68.44,57573.0,59.5825,59.5912,59.5738,59.5738,57573.0
2017-08-31 12:45:00,68.45,68.45,68.41,68.41,93650.0,59.5825,59.5825,59.5476,59.5476,93650.0
2017-08-31 12:50:00,68.42,68.42,68.4,68.4,51868.0,59.5563,59.5563,59.5389,59.5389,51868.0
2017-08-31 12:55:00,68.4,68.42,68.39,68.41,37697.0,59.5389,59.5563,59.5302,59.5476,37697.0
2017-08-31 13:00:00,68.4,68.42,68.38,68.39,69128.0,59.5389,59.5563,59.5215,59.5302,69128.0
2017-08-31 13:05:00,68.39,68.41,68.38,68.39,74341.0,59.5302,59.5476,59.5215,59.5302,74341.0
2017-08-31 13:10:00,68.39,68.4,68.36,68.37,76998.0,59.5302,59.5389,59.5041,59.5128,76998.0
2017-08-31 13:15:00,68.37,68.4,68.36,68.39,74695.0,59.5128,59.5389,59.5041,59.5302,74695.0
2017-08-31 13:20:00,68.39,68.4,68.37,68.38,56547.0,59.5302,59.5389,59.5128,59.5215,56547.0
2017-08-31 13:25:00,68.38,68.4,68.36,68.38,88568.0,59.5215,59.5389,59.5041,59.5215,88568.0
2017-08-31 13:30:00,68.38,68.38,68.36,68.38,50588.0,59.5215,59.5215,59.5041,59.5215,50588.0
2017-08-31 13:35:00,68.38,68.4,68.37,68.39,37578.0,59.5215,59.5389,59.5128,59.5302,37578.0
2017-08-31 13:40:00,68.39,68.4,68.37,68.39,83973.0,59.5302,59.5389,59.5128,59.5302,83973.0
2017-08-31 13:45:00,68.39,68.39,68.36,68.36,22505.0,59.5302,59.5302,59.5041,59.5041,22505.0
2017-08-31 13:50:00,68.35,68.38,68.35,68.37,8734.0,59.4954,59.5215,59.4954,59.5128,8734.0
2017-08-31 13:55:00,68.38,68.39,68.36,68.39,23446.0,59.5215,59.5302,59.5041,59.5302,23446.0
2017-08-31 14:00:00,68.39,68.39,68.37,68.37,107155.0,59.5302,59.5302,59.5128,59.5128,107155.0
2017-08-31 14:05:00,68.38,68.39,68.36,68.36,42104.0,59.5215,59.5302,59.5041,59.5041,42104.0
2017-08-31 14:10:00,68.37,68.38,68.36,68.36,12164.0,59.5128,59.5215,59.5041,59.5041,12164.0
2017-08-31 14:15:00,68.37,68.38,68.36,68.36,42173.0,59.5128,59.5215,59.5041,59.5041,42173.0
2017-08-31 14:20:00,68.36,68.38,68.32,68.38,58312.0,59.5041,59.5215,59.4693,59.5215,58312.0
2017-08-31 14:25:00,68.37,68.41,68.36,68.41,23921.0,59.5128,59.5476,59.5041,59.5476,23921.0
2017-08-31 14:30:00,68.41,68.43,68.4,68.42,29281.0,59.5476,59.5651,59.5389,59.5563,29281.0
2017-08-31 14:35:00,68.43,68.44,68.4,68.44,19964.0,59.5651,59.5738,59.5389,59.5738,19964.0
2017-08-31 14:40:00,68.44,68.44,68.43,68.44,66902.0,59.5738,59.5738,59.5651,59.5738,66902.0
2017-08-31 14:45:00,68.44,68.48,68.43,68.46,91859.0,59.5738,59.6086,59.5651,59.5912,91859.0
2017-08-31 14:50:00,68.46,68.5,68.45,68.49,63905.0,59.5912,59.626,59.5825,59.6173,63905.0
2017-08-31 14:55:00,68.49,68.51,68.48,68.5,28560.0,59.6173,59.6347,59.6086,59.626,28560.0
2017-08-31 15:00:00,68.51,68.51,68.48,68.5,70948.0,59.6347,59.6347,59.6086,59.626,70948.0
2017-08-31 15:05:00,68.49,68.51,68.49,68.5,78372.0,59.6173,59.6347,59.6173,59.626,78372.0
2017-08-31 15:10:00,68.5,68.51,68.49,68.51,136975.0,59.626,59.6347,59.6173,59.6347,136975.0
2017-08-31 15:15:00,68.51,68.53,68.5,68.53,140323.0,59.6347,59.6521,59.626,59.6521,140323.0
2017-08-31 15:20:00,68.54,68.54,68.52,68.52,47629.0,59.6608,59.6608,59.6434,59.6434,47629.0
2017-08-31 15:25:00,68.52,68.55,68.52,68.52,74514.0,59.6434,59.6695,59.6434,59.6434,74514.0
2017-08-31 15:30:00,68.52,68.58,68.52,68.58,71343.0,59.6434,59.6956,59.6434,59.6956,71343.0
2017-08-31 15:35:00,68.58,68.6,68.57,68.58,74621.0,59.6956,59.713,59.6869,59.6956,74621.0
2017-08-31 15:40:00,68.59,68.59,68.56,68.56,90046.0,59.7043,59.7043,59.6782,59.6782,90046.0
2017-08-31 15:45:00,68.57,68.57,68.49,68.5,180172.0,59.6869,59.6869,59.6173,59.626,180172.0
2017-08-31 15:50:00,68.5,68.51,68.48,68.49,214419.0,59.626,59.6347,59.6086,59.6173,214419.0
2017-08-31 15:55:00,68.49,68.5,68.41,68.45,1285748.0,59.6173,59.626,59.5476,59.5825,1285748.0
2017-09-01 09:30:00,68.61,68.68,68.55,68.64,110056.0,59.7217,59.7827,59.6695,59.7478,110056.0
2017-09-01 09:35:00,68.65,68.67,68.6,68.64,293634.0,59.7566,59.774,59.713,59.7478,293634.0
2017-09-01 09:40:00,68.64,68.68,68.63,68.68,178972.0,59.7478,59.7827,59.7391,59.7827,178972.0
2017-09-01 09:45:00,68.69,68.72,68.67,68.67,41907.0,59.7914,59.8175,59.774,59.774,41907.0
2017-09-01 09:50:00,68.67,68.69,68.62,68.63,72989.0,59.774,59.7914,59.7304,59.7391,72989.0
2017-09-01 09:55:00,68.63,68.68,68.57,68.66,1097493.0,59.7391,59.7827,59.6869,59.7653,1097493.0
2017-09-01 10:00:00,68.67,68.69,68.61,68.62,79738.0,59.774,59.7914,59.7217,59.7304,79738.0
2017-09-01 10:05:00,68.63,68.67,68.62,68.66,67232.0,59.7391,59.774,59.7304,59.7653,67232.0
2017-09-01 10:10:00,68.66,68.69,68.63,68.66,73688.0,59.7653,59.7914,59.7391,59.7653,73688.0
2017-09-01 10:15:00,68.66,68.66,68.62,68.66,247882.0,59.7653,59.7653,59.7304,59.7653,247882.0
2017-09-01 10:20:00,68.66,68.71,68.65,68.7,180606.0,59.7653,59.8088,59.7566,59.8001,180606.0
2017-09-01 10:25:00,68.69,68.7,68.68,68.7,37525.0,59.7914,59.8001,59.7827,59.8001,37525.0
2017-09-01 10:30:00,68.7,68.74,68.69,68.72,229326.0,59.8001,59.8349,59.7914,59.8175,229326.0
2017-09-01 10:35:00,68.73,68.75,68.71,68.73,44847.0,59.8262,59.8436,59.8088,59.8262,44847.0
2017-09-01 10:40:00,68.73,68.74,68.67,68.67,99714.0,59.8262,59.8349,59.774,59.774,99714.0
2017-09-01 10:45:00,68.67,68.71,68.66,68.7,36562.0,59.774,59.8088,59.7653,59.8001,36562.0
2017-09-01 10:50:00,68.7,68.73,68.69,68.72,52342.0,59.8001,59.8262,59.7914,59.8175,52342.0
2017-09-01 10:55:00,68.73,68.79,68.72,68.78,88272.0,59.8262,59.8784,59.8175,59.8697,88272.0
2017-09-01 11:00:00,68.78,68.8,68.76,68.77,148472.0,59.8697,59.8871,59.8523,59.861,148472.0
2017-09-01 11:05:00,68.76,68.77,68.75,68.75,101357.0,59.8523,59.861,59.8436,59.8436,101357.0
2017-09-01 11:10:00,68.76,68.77,68.75,68.76,19080.0,59.8523,59.861,59.8436,59.8523,19080.0
2017-09-01 11:15:00,68.76,68.76,68.71,68.72,57298.0,59.8523,59.8523,59.8088,59.8175,57298.0
2017-09-01 11:20:00,68.72,68.73,68.68,68.69,88928.0,59.8175,59.8262,59.7827,59.7914,88928.0
2017-09-01 11:25:00,68.68,68.7,68.66,68.67,127761.0,59.7827,59.8001,59.7653,59.774,127761.0
2017-09-01 11:30:00,68.67,68.67,68.65,68.67,30731.0,59.774,59.774,59.7566,59.774,30731.0
2017-09-01 11:35:00,68.66,68.68,68.66,68.67,77265.0,59.7653,59.7827,59.7653,59.774,77265.0
2017-09-01 11:40:00,68.67,68.7,68.65,68.7,52339.0,59.774,59.8001,59.7566,59.8001,52339.0
2017-09-01 11:45:00,68.69,68.71,68.69,68.71,60242.0,59.7914,59.8088,59.7914,59.8088,60242.0
2017-09-01 11:50:00,68.72,68.74,68.71,68.73,49493.0,59.8175,59.8349,59.8088,59.8262,49493.0
2017-09-01 11:55:00,68.73,68.74,68.7,68.72,377727.0,59.8262,59.8349,59.8001,59.8175,377727.0
2017-09-01 12:00:00,68.72,68.74,68.7,68.73,564033.0,59.8175,59.8349,59.8001,59.8262,564033.0
2017-09-01 12:05:00,68.73,68.75,68.72,68.75,96454.0,59.8262,59.8436,59.8175,59.8436,96454.0
2017-09-01 12:10:00,68.75,68.76,68.74,68.75,23428.0,59.8436,59.8523,59.8349,59.8436,23428.0
2017-09-01 12:15:00,68.75,68.75,68.73,68.74,36003.0,59.8436,59.8436,59.8262,59.8349,36003.0
2017-09-01 12:20:00,68.74,68.75,68.72,68.74,51176.0,59.8349,59.8436,59.8175,59.8349,51176.0
2017-09-01 12:25:00,68.75,68.76,68.74,68.75,53194.0,59.8436,59.8523,59.8349,59.8436,53194.0
2017-09-01 12:30:00,68.76,68.76,68.73,68.75,30812.0,59.8523,59.8523,59.8262,59.8436,30812.0
2017-09-01 12:35:00,68.75,68.77,68.74,68.77,33566.0,59.8436,59.861,59.8349,59.861,33566.0
2017-09-01 12:40:00,68.77,68.77,68.75,68.76,76535.0,59.861,59.861,59.8436,59.8523,76535.0
2017-09-01 12:45:00,68.76,68.79,68.76,68.77,20309.0,59.8523,59.8784,59.8523,59.861,20309.0
2017-09-01 12:50:00,68.76,68.77,68.75,68.75,129546.0,59.8523,59.861,59.8436,59.8436,129546.0
2017-09-01 12:55:00,68.75,68.77,68.74,68.75,175953.0,59.8436,59.861,59.8349,59.8436,175953.0
2017-09-01 13:00:00,68.76,68.79,68.75,68.78,52435.0,59.8523,59.8784,59.8436,59.8697,52435.0
2017-09-01 13:05:00,68.78,68.78,68.76,68.78,55795.0,59.8697,59.8697,59.8523,59.8697,55795.0
2017-09-01 13:10:00,68.78,68.8,68.77,68.79,76930.0,59.8697,59.8871,59.861,59.8784,76930.0
2017-09-01 13:15:00,68.79,68.8,68.78,68.78,59044.0,59.8784,59.8871,59.8697,59.8697,59044.0
2017-09-01 13:20:00,68.78,68.79,68.76,68.78,95432.0,59.8697,59.8784,59.8523,59.8697,95432.0
2017-09-01 13:25:00,68.78,68.78,68.76,68.76,34249.0,59.8697,59.8697,59.8523,59.8523,34249.0
2017-09-01 13:30:00,68.76,68.79,68.76,68.79,42569.0,59.8523,59.8784,59.8523,59.8784,42569.0
2017-09-01 13:35:00,68.79,68.79,68.77,68.77,53114.0,59.8784,59.8784,59.861,59.861,53114.0
2017-09-01 13:40:00,68.77,68.78,68.75,68.75,55051.0,59.861,59.8697,59.8436,59.8436,55051.0
2017-09-01 13:45:00,68.75,68.77,68.74,68.76,27759.0,59.8436,59.861,59.8349,59.8523,27759.0
2017-09-01 13:50:00,68.76,68.77,68.75,68.75,19666.0,59.8523,59.861,59.8436,59.8436,19666.0
2017-09-01 13:55:00,68.76,68.76,68.73,68.73,43796.0,59.8523,59.8523,59.8262,59.8262,43796.0
2017-09-01 14:00:00,68.73,68.76,68.73,68.75,29296.0,59.8262,59.8523,59.8262,59.8436,29296.0
2017-09-01 14:05:00,68.76,68.78,68.75,68.75,32813.0,59.8523,59.8697,59.8436,59.8436,32813.0
2017-09-01 14:10:00,68.75,68.75,68.74,68.74,74989.0,59.8436,59.8436,59.8349,59.8349,74989.0
2017-09-01 14:15:00,68.73,68.75,68.73,68.75,25835.0,59.8262,59.8436,59.8262,59.8436,25835.0
2017-09-01 14:20:00,68.75,68.75,68.73,68.75,102502.0,59.8436,59.8436,59.8262,59.8436,102502.0
2017-09-01 14:25:00,68.75,68.76,68.74,68.74,52044.0,59.8436,59.8523,59.8349,59.8349,52044.0
2017-09-01 14:30:00,68.74,68.75,68.73,68.73,34020.0,59.8349,59.8436,59.8262,59.8262,34020.0
2017-09-01 14:35:00,68.73,68.75,68.73,68.73,44115.0,59.8262,59.8436,59.8262,59.8262,44115.0
2017-09-01 14:40:00,68.73,68.74,68.71,68.72,51857.0,59.8262,59.8349,59.8088,59.8175,51857.0
2017-09-01 14:45:00,68.72,68.73,68.71,68.73,107659.0,59.8175,59.8262,59.8088,59.8262,107659.0
2017-09-01 14:50:00,68.73,68.74,68.72,68.73,28588.0,59.8262,59.8349,59.8175,59.8262,28588.0
2017-09-01 14:55:00,68.73,68.74,68.72,68.72,44461.0,59.8262,59.8349,59.8175,59.8175,44461.0
2017-09-01 15:00:00,68.72,68.75,68.71,68.75,68118.0,59.8175,59.8436,59.8088,59.8436,68118.0
2017-09-01 15:05:00,68.75,68.76,68.73,68.73,97224.0,59.8436,59.8523,59.8262,59.8262,97224.0
2017-09-01 15:10:00,68.74,68.74,68.71,68.71,82015.0,59.8349,59.8349,59.8088,59.8088,82015.0
2017-09-01 15:15:00,68.71,68.72,68.7,68.72,115123.0,59.8088,59.8175,59.8001,59.8175,115123.0
2017-09-01 15:20:00,68.71,68.72,68.69,68.69,93938.0,59.8088,59.8175,59.7914,59.7914,93938.0
2017-09-01 15:25:00,68.69,68.7,68.68,68.7,159587.0,59.7914,59.8001,59.7827,59.8001,159587.0
2017-09-01 15:30:00,68.69,68.7,68.65,68.66,175974.0,59.7914,59.8001,59.7566,59.7653,175974.0
2017-09-01 15:35:00,68.66,68.67,68.64,68.64,153324.0,59.7653,59.774,59.7478,59.7478,153324.0
2017-09-01 15:40:00,68.64,68.66,68.63,68.63,233446.0,59.7478,59.7653,59.7391,59.7391,233446.0
2017-09-01 15:45:00,68.63,68.64,68.61,68.63,293306.0,59.7391,59.7478,59.7217,59.7391,293306.0
2017-09-01 15:50:00,68.63,68.63,68.61,68.62,328748.0,59.7391,59.7391,59.7217,59.7304,328748.0
2017-09-01 15:55:00,68.62,68.63,68.52,68.53,1224803.0,59.7304,59.7391,59.6434,59.6521,1224803.0
2017-09-05 09:30:00,68.34,68.42,68.24,68.27,239417.0,59.4867,59.5563,59.3997,59.4258,239417.0
2017-09-05 09:35:00,68.26,68.28,68.18,68.18,183196.0,59.4171,59.4345,59.3474,59.3474,183196.0
2017-09-05 09:40:00,68.18,68.25,68.18,68.22,316710.0,59.3474,59.4084,59.3474,59.3823,316710.0
2017-09-05 09:45:00,68.23,68.32,68.21,68.28,122613.0,59.391,59.4693,59.3736,59.4345,122613.0
2017-09-05 09:50:00,68.27,68.29,68.23,68.24,137596.0,59.4258,59.4432,59.391,59.3997,137596.0
2017-09-05 09:55:00,68.24,68.27,68.18,68.25,209518.0,59.3997,59.4258,59.3474,59.4084,209518.0
2017-09-05 10:00:00,68.26,68.29,68.18,68.22,151933.0,59.4171,59.4432,59.3474,59.3823,151933.0
2017-09-05 10:05:00,68.22,68.26,68.19,68.23,134479.0,59.3823,59.4171,59.3561,59.391,134479.0
2017-09-05 10:10:00,68.22,68.23,68.16,68.17,100824.0,59.3823,59.391,59.33,59.3387,100824.0
2017-09-05 10:15:00,68.17,68.2,68.16,68.17,164318.0,59.3387,59.3648,59.33,59.3387,164318.0
2017-09-05 10:20:00,68.17,68.19,68.08,68.09,150572.0,59.3387,59.3561,59.2604,59.2691,150572.0
2017-09-05 10:25:00,68.09,68.15,68.08,68.14,218751.0,59.2691,59.3213,59.2604,59.3126,218751.0
2017-09-05 10:30:00,68.15,68.15,68.09,68.12,118408.0,59.3213,59.3213,59.2691,59.2952,118408.0
2017-09-05 10:35:00,68.13,68.17,68.11,68.11,166806.0,59.3039,59.3387,59.2865,59.2865,166806.0
2017-09-05 10:40:00,68.11,68.11,68.01,68.07,104712.0,59.2865,59.2865,59.1995,59.2517,104712.0
2017-09-05 10:45:00,68.06,68.09,68.03,68.07,132488.0,59.243,59.2691,59.2169,59.2517,132488.0
2017-09-05 10:50:00,68.07,68.07,67.97,67.98,138682.0,59.2517,59.2517,59.1646,59.1733,138682.0
2017-09-05 10:55:00,67.98,68.04,67.97,68.04,154244.0,59.1733,59.2256,59.1646,59.2256,154244.0
2017-09-05 11:00:00,68.04,68.09,68.01,68.09,60509.0,59.2256,59.2691,59.1995,59.2691,60509.0
2017-09-05 11:05:00,68.1,68.11,68.07,68.09,53890.0,59.2778,59.2865,59.2517,59.2691,53890.0
2017-09-05 11:10:00,68.09,68.11,68.05,68.1,88636.0,59.2691,59.2865,59.2343,59.2778,88636.0
2017-09-05 11:15:00,68.1,68.12,68.04,68.05,80974.0,59.2778,59.2952,59.2256,59.2343,80974.0
2017-09-05 11:20:00,68.05,68.12,68.04,68.12,59213.0,59.2343,59.2952,59.2256,59.2952,59213.0
2017-09-05 11:25:00,68.12,68.12,68.09,68.11,96846.0,59.2952,59.2952,59.2691,59.2865,96846.0
2017-09-05 11:30:00,68.1,68.18,68.09,68.16,54677.0,59.2778,59.3474,59.2691,59.33,54677.0
2017-09-05 11:35:00,68.16,68.23,68.15,68.2,54985.0,59.33,59.391,59.3213,59.3648,54985.0
2017-09-05 11:40:00,68.21,68.22,68.18,68.19,51830.0,59.3736,59.3823,59.3474,59.3561,51830.0
2017-09-05 11:45:00,68.19,68.19,68.15,68.19,52599.0,59.3561,59.3561,59.3213,59.3561,52599.0
2017-09-05 11:50:00,68.18,68.2,68.16,68.16,118730.0,59.3474,59.3648,59.33,59.33,118730.0
2017-09-05 11:55:00,68.16,68.19,68.15,68.17,40939.0,59.33,59.3561,59.3213,59.3387,40939.0
2017-09-05 12:00:00,68.17,68.17,67.99,68.02,177946.0,59.3387,59.3387,59.1821,59.2082,177946.0
2017-09-05 12:05:00,68.03,68.04,67.91,67.94,148923.0,59.2169,59.2256,59.1124,59.1385,148923.0
2017-09-05 12:10:00,67.94,67.99,67.92,67.93,100629.0,59.1385,59.1821,59.1211,59.1298,100629.0
2017-09-05 12:15:00,67.94,67.98,67.93,67.97,60569.0,59.1385,59.1733,59.1298,59.1646,60569.0
2017-09-05 12:20:00,67.97,68.0,67.93,67.97,76242.0,59.1646,59.1908,59.1298,59.1646,76242.0
2017-09-05 12:25:00,67.97,67.97,67.88,67.89,78726.0,59.1646,59.1646,59.0863,59.095,78726.0
2017-09-05 12:30:00,67.89,67.89,67.79,67.81,65960.0,59.095,59.095,59.008,59.0254,65960.0
2017-09-05 12:35:00,67.81,67.88,67.8,67.87,87495.0,59.0254,59.0863,59.0167,59.0776,87495.0
2017-09-05 12:40:00,67.86,67.88,67.82,67.86,119349.0,59.0689,59.0863,59.0341,59.0689,119349.0
2017-09-05 12:45:00,67.86,67.87,67.8,67.81,82121.0,59.0689,59.0776,59.0167,59.0254,82121.0
2017-09-05 12:50:00,67.81,67.84,67.79,67.84,62746.0,59.0254,59.0515,59.008,59.0515,62746.0
2017-09-05 12:55:00,67.84,67.86,67.82,67.86,84120.0,59.0515,59.0689,59.0341,59.0689,84120.0
2017-09-05 13:00:00,67.85,67.85,67.72,67.73,133788.0,59.0602,59.0602,58.947,58.9557,133788.0
2017-09-05 13:05:00,67.74,67.76,67.72,67.74,111157.0,58.9644,58.9818,58.947,58.9644,111157.0
2017-09-05 13:10:00,67.73,67.74,67.68,67.7,71075.0,58.9557,58.9644,58.9122,58.9296,71075.0
2017-09-05 13:15:00,67.7,67.81,67.69,67.81,171077.0,58.9296,59.0254,58.9209,59.0254,171077.0
2017-09-05 13:20:00,67.81,67.87,67.8,67.85,117238.0,59.0254,59.0776,59.0167,59.0602,117238.0
2017-09-05 13:25:00,67.85,67.85,67.8,67.81,38044.0,59.0602,59.0602,59.0167,59.0254,38044.0
2017-09-05 13:30:00,67.81,67.81,67.74,67.74,90731.0,59.0254,59.0254,58.9644,58.9644,90731.0
2017-09-05 13:35:00,67.74,67.86,67.74,67.84,49579.0,58.9644,59.0689,58.9644,59.0515,49579.0
2017-09-05 13:40:00,67.84,67.87,67.83,67.85,65078.0,59.0515,59.0776,59.0428,59.0602,65078.0
2017-09-05 13:45:00,67.84,67.86,67.81,67.81,33028.0,59.0515,59.0689,59.0254,59.0254,33028.0
2017-09-05 13:50:00,67.81,67.9,67.8,67.89,92963.0,59.0254,59.1037,59.0167,59.095,92963.0
2017-09-05 13:55:00,67.9,67.9,67.84,67.9,53661.0,59.1037,59.1037,59.0515,59.1037,53661.0
2017-09-05 14:00:00,67.89,67.96,67.87,67.95,49163.0,59.095,59.1559,59.0776,59.1472,49163.0
2017-09-05 14:05:00,67.95,67.96,67.9,67.91,35667.0,59.1472,59.1559,59.1037,59.1124,35667.0
2017-09-05 14:10:00,67.91,67.92,67.88,67.88,33770.0,59.1124,59.1211,59.0863,59.0863,33770.0
2017-09-05 14:15:00,67.88,67.89,67.84,67.88,96090.0,59.0863,59.095,59.0515,59.0863,96090.0
2017-09-05 14:20:00,67.89,67.95,67.88,67.92,109537.0,59.095,59.1472,59.0863,59.1211,109537.0
2017-09-05 14:25:00,67.92,68.0,67.92,67.97,77795.0,59.1211,59.1908,59.1211,59.1646,77795.0
2017-09-05 14:30:00,67.97,67.99,67.94,67.94,75623.0,59.1646,59.1821,59.1385,59.1385,75623.0
2017-09-05 14:35:00,67.94,67.95,67.9,67.91,121982.0,59.1385,59.1472,59.1037,59.1124,121982.0
2017-09-05 14:40:00,67.91,67.91,67.86,67.89,309004.0,59.1124,59.1124,59.0689,59.095,309004.0
2017-09-05 14:45:00,67.89,67.91,67.83,67.84,111847.0,59.095,59.1124,59.0428,59.0515,111847.0
2017-09-05 14:50:00,67.83,67.86,67.81,67.84,124665.0,59.0428,59.0689,59.0254,59.0515,124665.0
2017-09-05 14:55:00,67.84,67.86,67.83,67.85,119747.0,59.0515,59.0689,59.0428,59.0602,119747.0
2017-09-05 15:00:00,67.85,67.9,67.84,67.85,133396.0,59.0602,59.1037,59.0515,59.0602,133396.0
2017-09-05 15:05:00,67.84,67.85,67.77,67.81,206874.0,59.0515,59.0602,58.9906,59.0254,206874.0
2017-09-05 15:10:00,67.81,67.82,67.77,67.81,167323.0,59.0254,59.0341,58.9906,59.0254,167323.0
2017-09-05 15:15:00,67.81,67.84,67.8,67.82,144768.0,59.0254,59.0515,59.0167,59.0341,144768.0
2017-09-05 15:20:00,67.81,67.82,67.78,67.79,173587.0,59.0254,59.0341,58.9993,59.008,173587.0
2017-09-05 15:25:00,67.79,67.87,67.79,67.87,279314.0,59.008,59.0776,59.008,59.0776,279314.0
2017-09-05 15:30:00,67.87,67.91,67.86,67.9,326464.0,59.0776,59.1124,59.0689,59.1037,326464.0
2017-09-05 15:35:00,67.89,67.9,67.83,67.85,238665.0,59.095,59.1037,59.0428,59.0602,238665.0
2017-09-05 15:40:00,67.84,67.85,67.81,67.81,319245.0,59.0515,59.0602,59.0254,59.0254,319245.0
2017-09-05 15:45:00,67.81,67.82,67.77,67.8,384624.0,59.0254,59.0341,58.9906,59.0167,384624.0
2017-09-05 15:50:00,67.81,67.85,67.78,67.84,526246.0,59.0254,59.0602,58.9993,59.0515,526246.0
2017-09-05 15:55:00,67.84,67.86,67.8,67.81,928755.0,59.0515,59.0689,59.0167,59.0254,928755.0
2017-09-06 09:30:00,67.97,68.03,67.85,67.85,209698.0,59.1646,59.2169,59.0602,59.0602,209698.0
2017-09-06 09:35:00,67.85,67.98,67.83,67.97,147449.0,59.0602,59.1733,59.0428,59.1646,147449.0
2017-09-06 09:40:00,67.97,67.97,67.93,67.94,160758.0,59.1646,59.1646,59.1298,59.1385,160758.0
2017-09-06 09:45:00,67.94,67.96,67.91,67.96,119516.0,59.1385,59.1559,59.1124,59.1559,119516.0
2017-09-06 09:50:00,67.96,67.98,67.9,67.93,136061.0,59.1559,59.1733,59.1037,59.1298,136061.0
2017-09-06 09:55:00,67.92,67.96,67.91,67.95,74342.0,59.1211,59.1559,59.1124,59.1472,74342.0
2017-09-06 10:00:00,67.96,68.08,67.95,68.07,169287.0,59.1559,59.2604,59.1472,59.2517,169287.0
2017-09-06 10:05:00,68.06,68.12,68.03,68.1,144505.0,59.243,59.2952,59.2169,59.2778,144505.0
2017-09-06 10:10:00,68.09,68.1,68.05,68.06,92997.0,59.2691,59.2778,59.2343,59.243,92997.0
2017-09-06 10:15:00,68.06,68.09,67.99,68.0,219426.0,59.243,59.2691,59.1821,59.1908,219426.0
2017-09-06 10:20:00,68.0,68.06,67.99,68.04,75387.0,59.1908,59.243,59.1821,59.2256,75387.0
2017-09-06 10:25:00,68.05,68.05,68.01,68.05,119819.0,59.2343,59.2343,59.1995,59.2343,119819.0
2017-09-06 10:30:00,68.05,68.08,68.03,68.06,106190.0,59.2343,59.2604,59.2169,59.243,106190.0
2017-09-06 10:35:00,68.06,68.07,68.01,68.03,83887.0,59.243,59.2517,59.1995,59.2169,83887.0
2017-09-06 10:40:00,68.03,68.04,67.99,68.04,103243.0,59.2169,59.2256,59.1821,59.2256,103243.0
2017-09-06 10:45:00,68.05,68.05,67.95,68.02,367552.0,59.2343,59.2343,59.1472,59.2082,367552.0
2017-09-06 10:50:00,68.03,68.03,67.99,68.01,80886.0,59.2169,59.2169,59.1821,59.1995,80886.0
2017-09-06 10:55:00,68.01,68.05,67.99,68.05,107531.0,59.1995,59.2343,59.1821,59.2343,107531.0
2017-09-06 11:00:00,68.04,68.08,68.03,68.07,48518.0,59.2256,59.2604,59.2169,59.2517,48518.0
2017-09-06 11:05:00,68.08,68.08,68.01,68.02,126966.0,59.2604,59.2604,59.1995,59.2082,126966.0
2017-09-06 11:10:00,68.02,68.03,68.0,68.01,138975.0,59.2082,59.2169,59.1908,59.1995,138975.0
2017-09-06 11:15:00,68.01,68.06,68.0,68.06,101506.0,59.1995,59.243,59.1908,59.243,101506.0
2017-09-06 11:20:00,68.06,68.08,68.04,68.04,41904.0,59.243,59.2604,59.2256,59.2256,41904.0
2017-09-06 11:25:00,68.05,68.07,68.04,68.05,62791.0,59.2343,59.2517,59.2256,59.2343,62791.0
2017-09-06 11:30:00,68.04,68.06,68.02,68.05,52492.0,59.2256,59.243,59.2082,59.2343,52492.0
2017-09-06 11:35:00,68.05,68.05,68.02,68.03,54096.0,59.2343,59.2343,59.2082,59.2169,54096.0
2017-09-06 11:40:00,68.03,68.03,68.0,68.02,37172.0,59.2169,59.2169,59.1908,59.2082,37172.0
2017-09-06 11:45:00,68.02,68.03,68.01,68.03,56486.0,59.2082,59.2169,59.1995,59.2169,56486.0
2017-09-06 11:50:00,68.03,68.04,68.01,68.02,45329.0,59.2169,59.2256,59.1995,59.2082,45329.0
2017-09-06 11:55:00,68.02,68.04,68.01,68.03,101463.0,59.2082,59.2256,59.1995,59.2169,101463.0
2017-09-06 12:00:00,68.03,68.03,68.0,68.02,49611.0,59.2169,59.2169,59.1908,59.2082,49611.0
2017-09-06 12:05:00,68.02,68.04,68.01,68.02,46430.0,59.2082,59.2256,59.1995,59.2082,46430.0
2017-09-06 12:10:00,68.01,68.04,68.0,68.03,116300.0,59.1995,59.2256,59.1908,59.2169,116300.0
2017-09-06 12:15:00,68.04,68.05,68.01,68.05,49411.0,59.2256,59.2343,59.1995,59.2343,49411.0
2017-09-06 12:20:00,68.05,68.07,68.01,68.01,82809.0,59.2343,59.2517,59.1995,59.1995,82809.0
2017-09-06 12:25:00,68.01,68.02,68.0,68.01,24541.0,59.1995,59.2082,59.1908,59.1995,24541.0
2017-09-06 12:30:00,68.01,68.01,67.96,67.97,42302.0,59.1995,59.1995,59.1559,59.1646,42302.0
2017-09-06 12:35:00,67.96,67.96,67.94,67.96,39839.0,59.1559,59.1559,59.1385,59.1559,39839.0
2017-09-06 12:40:00,67.95,67.98,67.94,67.97,93935.0,59.1472,59.1733,59.1385,59.1646,93935.0
2017-09-06 12:45:00,67.96,67.97,67.94,67.94,48640.0,59.1559,59.1646,59.1385,59.1385,48640.0
2017-09-06 12:50:00,67.95,67.95,67.93,67.94,32646.0,59.1472,59.1472,59.1298,59.1385,32646.0
2017-09-06 12:55:00,67.94,67.94,67.91,67.92,50989.0,59.1385,59.1385,59.1124,59.1211,50989.0
2017-09-06 13:00:00,67.91,67.95,67.91,67.95,44676.0,59.1124,59.1472,59.1124,59.1472,44676.0
2017-09-06 13:05:00,67.94,67.95,67.92,67.94,123294.0,59.1385,59.1472,59.1211,59.1385,123294.0
2017-09-06 13:10:00,67.94,67.96,67.93,67.93,37358.0,59.1385,59.1559,59.1298,59.1298,37358.0
2017-09-06 13:15:00,67.92,67.92,67.88,67.88,27180.0,59.1211,59.1211,59.0863,59.0863,27180.0
2017-09-06 13:20:00,67.89,67.9,67.86,67.86,38771.0,59.095,59.1037,59.0689,59.0689,38771.0
2017-09-06 13:25:00,67.85,67.89,67.84,67.89,55960.0,59.0602,59.095,59.0515,59.095,55960.0
2017-09-06 13:30:00,67.88,67.91,67.88,67.9,44272.0,59.0863,59.1124,59.0863,59.1037,44272.0
2017-09-06 13:35:00,67.9,67.92,67.89,67.9,19243.0,59.1037,59.1211,59.095,59.1037,19243.0
2017-09-06 13:40:00,67.91,67.91,67.87,67.9,337590.0,59.1124,59.1124,59.0776,59.1037,337590.0
2017-09-06 13:45:00,67.9,67.94,67.9,67.94,194205.0,59.1037,59.1385,59.1037,59.1385,194205.0
2017-09-06 13:50:00,67.94,67.95,67.92,67.92,22389.0,59.1385,59.1472,59.1211,59.1211,22389.0
2017-09-06 13:55:00,67.92,67.93,67.9,67.91,159046.0,59.1211,59.1298,59.1037,59.1124,159046.0
2017-09-06 14:00:00,67.91,67.96,67.91,67.95,53012.0,59.1124,59.1559,59.1124,59.1472,53012.0
2017-09-06 14:05:00,67.95,67.98,67.95,67.98,21849.0,59.1472,59.1733,59.1472,59.1733,21849.0
2017-09-06 14:10:00,67.99,68.01,67.96,67.97,120680.0,59.1821,59.1995,59.1559,59.1646,120680.0
2017-09-06 14:15:00,67.97,68.0,67.96,68.0,57352.0,59.1646,59.1908,59.1559,59.1908,57352.0
2017-09-06 14:20:00,68.0,68.02,67.97,68.0,123664.0,59.1908,59.2082,59.1646,59.1908,123664.0
2017-09-06 14:25:00,68.0,68.01,67.96,67.96,87400.0,59.1908,59.1995,59.1559,59.1559,87400.0
2017-09-06 14:30:00,67.97,67.98,67.96,67.98,75054.0,59.1646,59.1733,59.1559,59.1733,75054.0
2017-09-06 14:35:00,67.98,68.02,67.98,68.01,70294.0,59.1733,59.2082,59.1733,59.1995,70294.0
2017-09-06 14:40:00,68.0,68.01,67.98,67.98,78244.0,59.1908,59.1995,59.1733,59.1733,78244.0
2017-09-06 14:45:00,67.98,68.0,67.95,67.95,112348.0,59.1733,59.1908,59.1472,59.1472,112348.0
2017-09-06 14:50:00,67.95,67.96,67.93,67.95,184896.0,59.1472,59.1559,59.1298,59.1472,184896.0
2017-09-06 14:55:00,67.95,67.97,67.93,67.93,375185.0,59.1472,59.1646,59.1298,59.1298,375185.0
2017-09-06 15:00:00,67.93,67.94,67.89,67.91,454026.0,59.1298,59.1385,59.095,59.1124,454026.0
2017-09-06 15:05:00,67.92,67.95,67.91,67.94,205944.0,59.1211,59.1472,59.1124,59.1385,205944.0
2017-09-06 15:10:00,67.94,67.94,67.91,67.91,136830.0,59.1385,59.1385,59.1124,59.1124,136830.0
2017-09-06 15:15:00,67.92,67.92,67.9,67.91,177816.0,59.1211,59.1211,59.1037,59.1124,177816.0
2017-09-06 15:20:00,67.91,67.95,67.9,67.94,317520.0,59.1124,59.1472,59.1037,59.1385,317520.0
2017-09-06 15:25:00,67.94,67.95,67.91,67.91,157684.0,59.1385,59.1472,59.1124,59.1124,157684.0
2017-09-06 15:30:00,67.91,67.92,67.87,67.88,353507.0,59.1124,59.1211,59.0776,59.0863,353507.0
2017-09-06 15:35:00,67.88,67.89,67.86,67.87,322458.0,59.0863,59.095,59.0689,59.0776,322458.0
2017-09-06 15:40:00,67.86,67.91,67.86,67.91,727259.0,59.0689,59.1124,59.0689,59.1124,727259.0
2017-09-06 15:45:00,67.91,67.92,67.9,67.92,373421.0,59.1124,59.1211,59.1037,59.1211,373421.0
2017-09-06 15:50:00,67.91,67.93,67.89,67.9,633931.0,59.1124,59.1298,59.095,59.1037,633931.0
2017-09-06 15:55:00,67.89,67.9,67.86,67.89,2308487.0,59.095,59.1037,59.0689,59.095,2308487.0
2017-09-07 09:30:00,67.95,67.95,67.77,67.78,134256.0,59.1472,59.1472,58.9906,58.9993,134256.0
2017-09-07 09:35:00,67.78,67.83,67.74,67.81,50917.0,58.9993,59.0428,58.9644,59.0254,50917.0
2017-09-07 09:40:00,67.81,67.87,67.79,67.86,68520.0,59.0254,59.0776,59.008,59.0689,68520.0
2017-09-07 09:45:00,67.85,67.88,67.74,67.76,270718.0,59.0602,59.0863,58.9644,58.9818,270718.0
2017-09-07 09:50:00,67.76,67.76,67.7,67.73,218303.0,58.9818,58.9818,58.9296,58.9557,218303.0
2017-09-07 09:55:00,67.73,67.76,67.69,67.72,43158.0,58.9557,58.9818,58.9209,58.947,43158.0
2017-09-07 10:00:00,67.72,67.72,67.65,67.67,134278.0,58.947,58.947,58.8861,58.9035,134278.0
2017-09-07 10:05:00,67.67,67.72,67.65,67.7,205389.0,58.9035,58.947,58.8861,58.9296,205389.0
2017-09-07 10:10:00,67.7,67.71,67.64,67.69,78195.0,58.9296,58.9383,58.8774,58.9209,78195.0
2017-09-07 10:15:00,67.68,67.74,67.67,67.73,238145.0,58.9122,58.9644,58.9035,58.9557,238145.0
2017-09-07 10:20:00,67.73,67.76,67.7,67.73,201085.0,58.9557,58.9818,58.9296,58.9557,201085.0
2017-09-07 10:25:00,67.73,67.76,67.7,67.72,139611.0,58.9557,58.9818,58.9296,58.947,139611.0
2017-09-07 10:30:00,67.72,67.77,67.7,67.77,44896.0,58.947,58.9906,58.9296,58.9906,44896.0
2017-09-07 10:35:00,67.77,67.84,67.76,67.82,119653.0,58.9906,59.0515,58.9818,59.0341,119653.0
2017-09-07 10:40:00,67.82,67.86,67.82,67.86,67468.0,59.0341,59.0689,59.0341,59.0689,67468.0
2017-09-07 10:45:00,67.86,67.96,67.86,67.94,270494.0,59.0689,59.1559,59.0689,59.1385,270494.0
2017-09-07 10:50:00,67.94,67.97,67.92,67.97,38780.0,59.1385,59.1646,59.1211,59.1646,38780.0
2017-09-07 10:55:00,67.97,68.01,67.97,67.98,59413.0,59.1646,59.1995,59.1646,59.1733,59413.0
2017-09-07 11:00:00,67.98,68.0,67.96,67.99,42071.0,59.1733,59.1908,59.1559,59.1821,42071.0
2017-09-07 11:05:00,67.99,68.01,67.92,67.95,79312.0,59.1821,59.1995,59.1211,59.1472,79312.0
2017-09-07 11:10:00,67.95,67.97,67.92,67.96,59111.0,59.1472,59.1646,59.1211,59.1559,59111.0
2017-09-07 11:15:00,67.96,67.97,67.87,67.87,90803.0,59.1559,59.1646,59.0776,59.0776,90803.0
2017-09-07 11:20:00,67.88,67.89,67.86,67.89,43971.0,59.0863,59.095,59.0689,59.095,43971.0
2017-09-07 11:25:00,67.88,67.89,67.85,67.87,86236.0,59.0863,59.095,59.0602,59.0776,86236.0
2017-09-07 11:30:00,67.86,67.88,67.83,67.85,62112.0,59.0689,59.0863,59.0428,59.0602,62112.0
2017-09-07 11:35:00,67.85,67.9,67.84,67.9,95115.0,59.0602,59.1037,59.0515,59.1037,95115.0
2017-09-07 11:40:00,67.9,67.9,67.87,67.88,55961.0,59.1037,59.1037,59.0776,59.0863,55961.0
2017-09-07 11:45:00,67.89,67.92,67.86,67.87,121879.0,59.095,59.1211,59.0689,59.0776,121879.0
2017-09-07 11:50:00,67.88,67.9,67.86,67.9,63127.0,59.0863,59.1037,59.0689,59.1037,63127.0
2017-09-07 11:55:00,67.91,67.92,67.89,67.9,182421.0,59.1124,59.1211,59.095,59.1037,182421.0
2017-09-07 12:00:00,67.89,67.94,67.88,67.9,99986.0,59.095,59.1385,59.0863,59.1037,99986.0
2017-09-07 12:05:00,67.91,67.93,67.9,67.93,80727.0,59.1124,59.1298,59.1037,59.1298,80727.0
2017-09-07 12:10:00,67.92,67.94,67.91,67.93,60083.0,59.1211,59.1385,59.1124,59.1298,60083.0
2017-09-07 12:15:00,67.93,67.93,67.89,67.93,66178.0,59.1298,59.1298,59.095,59.1298,66178.0
2017-09-07 12:20:00,67.93,67.93,67.89,67.9,27210.0,59.1298,59.1298,59.095,59.1037,27210.0
2017-09-07 12:25:00,67.9,67.91,67.86,67.87,42366.0,59.1037,59.1124,59.0689,59.0776,42366.0
2017-09-07 12:30:00,67.87,67.9,67.86,67.88,87850.0,59.0776,59.1037,59.0689,59.0863,87850.0
2017-09-07 12:35:00,67.89,67.9,67.87,67.89,237317.0,59.095,59.1037,59.0776,59.095,237317.0
2017-09-07 12:40:00,67.9,67.94,67.89,67.93,74619.0,59.1037,59.1385,59.095,59.1298,74619.0
2017-09-07 12:45:00,67.93,67.94,67.91,67.92,50719.0,59.1298,59.1385,59.1124,59.1211,50719.0
2017-09-07 12:50:00,67.92,67.92,67.89,67.91,44386.0,59.1211,59.1211,59.095,59.1124,44386.0
2017-09-07 12:55:00,67.91,67.96,67.9,67.94,100146.0,59.1124,59.1559,59.1037,59.1385,100146.0
2017-09-07 13:00:00,67.94,67.95,67.92,67.93,72399.0,59.1385,59.1472,59.1211,59.1298,72399.0
2017-09-07 13:05:00,67.92,67.93,67.9,67.9,36967.0,59.1211,59.1298,59.1037,59.1037,36967.0
2017-09-07 13:10:00,67.91,67.95,67.9,67.95,65495.0,59.1124,59.1472,59.1037,59.1472,65495.0
2017-09-07 13:15:00,67.95,67.96,67.94,67.95,99253.0,59.1472,59.1559,59.1385,59.1472,99253.0
2017-09-07 13:20:00,67.94,67.95,67.9,67.91,43899.0,59.1385,59.1472,59.1037,59.1124,43899.0
2017-09-07 13:25:00,67.91,67.95,67.9,67.95,55511.0,59.1124,59.1472,59.1037,59.1472,55511.0
2017-09-07 13:30:00,67.95,67.95,67.92,67.92,54092.0,59.1472,59.1472,59.1211,59.1211,54092.0
2017-09-07 13:35:00,67.92,67.95,67.92,67.94,47389.0,59.1211,59.1472,59.1211,59.1385,47389.0
2017-09-07 13:40:00,67.93,67.98,67.92,67.98,48770.0,59.1298,59.1733,59.1211,59.1733,48770.0
2017-09-07 13:45:00,67.98,67.98,67.94,67.96,49108.0,59.1733,59.1733,59.1385,59.1559,49108.0
2017-09-07 13:50:00,67.95,67.95,67.91,67.91,115975.0,59.1472,59.1472,59.1124,59.1124,115975.0
2017-09-07 13:55:00,67.91,67.97,67.91,67.96,81872.0,59.1124,59.1646,59.1124,59.1559,81872.0
2017-09-07 14:00:00,67.95,67.97,67.94,67.97,35187.0,59.1472,59.1646,59.1385,59.1646,35187.0
2017-09-07 14:05:00,67.97,67.99,67.96,67.97,69428.0,59.1646,59.1821,59.1559,59.1646,69428.0
2017-09-07 14:10:00,67.98,67.99,67.96,67.96,31767.0,59.1733,59.1821,59.1559,59.1559,31767.0
2017-09-07 14:15:00,67.96,68.0,67.95,68.0,87225.0,59.1559,59.1908,59.1472,59.1908,87225.0
2017-09-07 14:20:00,68.0,68.0,67.98,67.98,31351.0,59.1908,59.1908,59.1733,59.1733,31351.0
2017-09-07 14:25:00,67.98,67.99,67.97,67.99,24597.0,59.1733,59.1821,59.1646,59.1821,24597.0
2017-09-07 14:30:00,67.98,67.99,67.97,67.97,43212.0,59.1733,59.1821,59.1646,59.1646,43212.0
2017-09-07 14:35:00,67.97,67.97,67.94,67.97,68057.0,59.1646,59.1646,59.1385,59.1646,68057.0
2017-09-07 14:40:00,67.97,67.97,67.95,67.95,23663.0,59.1646,59.1646,59.1472,59.1472,23663.0
2017-09-07 14:45:00,67.95,67.97,67.92,67.96,120030.0,59.1472,59.1646,59.1211,59.1559,120030.0
2017-09-07 14:50:00,67.95,67.99,67.95,67.98,91564.0,59.1472,59.1821,59.1472,59.1733,91564.0
2017-09-07 14:55:00,67.98,67.98,67.95,67.98,142706.0,59.1733,59.1733,59.1472,59.1733,142706.0
2017-09-07 15:00:00,67.98,67.99,67.93,67.94,73612.0,59.1733,59.1821,59.1298,59.1385,73612.0
2017-09-07 15:05:00,67.93,67.99,67.93,67.99,98377.0,59.1298,59.1821,59.1298,59.1821,98377.0
2017-09-07 15:10:00,67.98,67.99,67.97,67.98,86558.0,59.1733,59.1821,59.1646,59.1733,86558.0
2017-09-07 15:15:00,67.98,67.98,67.96,67.97,93929.0,59.1733,59.1733,59.1559,59.1646,93929.0
2017-09-07 15:20:00,67.97,67.98,67.91,67.92,179102.0,59.1646,59.1733,59.1124,59.1211,179102.0
2017-09-07 15:25:00,67.92,67.95,67.91,67.95,142889.0,59.1211,59.1472,59.1124,59.1472,142889.0
2017-09-07 15:30:00,67.94,67.96,67.93,67.94,128017.0,59.1385,59.1559,59.1298,59.1385,128017.0
2017-09-07 15:35:00,67.93,68.0,67.93,67.99,271604.0,59.1298,59.1908,59.1298,59.1821,271604.0
2017-09-07 15:40:00,68.0,68.02,67.98,68.02,270758.0,59.1908,59.2082,59.1733,59.2082,270758.0
2017-09-07 15:45:00,68.01,68.04,68.0,68.03,375601.0,59.1995,59.2256,59.1908,59.2169,375601.0
2017-09-07 15:50:00,68.03,68.03,67.99,68.02,363372.0,59.2169,59.2169,59.1821,59.2082,363372.0
2017-09-07 15:55:00,68.02,68.03,68.0,68.03,976992.0,59.2082,59.2169,59.1908,59.2169,976992.0
2017-09-08 09:30:00,67.71,67.81,67.66,67.68,492320.0,58.9383,59.0254,58.8948,58.9122,492320.0
2017-09-08 09:35:00,67.68,67.7,67.61,67.65,194852.0,58.9122,58.9296,58.8513,58.8861,194852.0
2017-09-08 09:40:00,67.66,67.75,67.64,67.73,244859.0,58.8948,58.9731,58.8774,58.9557,244859.0
2017-09-08 09:45:00,67.74,67.78,67.71,67.77,204178.0,58.9644,58.9993,58.9383,58.9906,204178.0
2017-09-08 09:50:00,67.77,67.8,67.74,67.77,113740.0,58.9906,59.0167,58.9644,58.9906,113740.0
2017-09-08 09:55:00,67.77,67.87,67.77,67.87,70462.0,58.9906,59.0776,58.9906,59.0776,70462.0
2017-09-08 10:00:00,67.87,67.91,67.83,67.91,146767.0,59.0776,59.1124,59.0428,59.1124,146767.0
2017-09-08 10:05:00,67.91,67.94,67.89,67.91,66394.0,59.1124,59.1385,59.095,59.1124,66394.0
2017-09-08 10:10:00,67.9,67.96,67.9,67.93,112146.0,59.1037,59.1559,59.1037,59.1298,112146.0
2017-09-08 10:15:00,67.93,67.95,67.9,67.92,277311.0,59.1298,59.1472,59.1037,59.1211,277311.0
2017-09-08 10:20:00,67.91,67.97,67.9,67.97,208419.0,59.1124,59.1646,59.1037,59.1646,208419.0
2017-09-08 10:25:00,67.97,68.01,67.97,67.99,83102.0,59.1646,59.1995,59.1646,59.1821,83102.0
2017-09-08 10:30:00,67.98,68.04,67.97,68.04,66516.0,59.1733,59.2256,59.1646,59.2256,66516.0
2017-09-08 10:35:00,68.04,68.12,68.04,68.09,120128.0,59.2256,59.2952,59.2256,59.2691,120128.0
2017-09-08 10:40:00,68.09,68.11,68.07,68.11,44016.0,59.2691,59.2865,59.2517,59.2865,44016.0
2017-09-08 10:45:00,68.1,68.18,68.1,68.15,121014.0,59.2778,59.3474,59.2778,59.3213,121014.0
2017-09-08 10:50:00,68.15,68.17,68.13,68.17,24377.0,59.3213,59.3387,59.3039,59.3387,24377.0
2017-09-08 10:55:00,68.16,68.2,68.15,68.19,131307.0,59.33,59.3648,59.3213,59.3561,131307.0
2017-09-08 11:00:00,68.19,68.24,68.18,68.24,62559.0,59.3561,59.3997,59.3474,59.3997,62559.0
2017-09-08 11:05:00,68.23,68.25,68.23,68.24,59950.0,59.391,59.4084,59.391,59.3997,59950.0
2017-09-08 11:10:00,68.24,68.24,68.2,68.2,124378.0,59.3997,59.3997,59.3648,59.3648,124378.0
2017-09-08 11:15:00,68.2,68.22,68.18,68.18,94049.0,59.3648,59.3823,59.3474,59.3474,94049.0
2017-09-08 11:20:00,68.18,68.22,68.17,68.21,76285.0,59.3474,59.3823,59.3387,59.3736,76285.0
2017-09-08 11:25:00,68.22,68.23,68.21,68.22,42022.0,59.3823,59.391,59.3736,59.3823,42022.0
2017-09-08 11:30:00,68.22,68.22,68.19,68.22,65815.0,59.3823,59.3823,59.3561,59.3823,65815.0
2017-09-08 11:35:00,68.22,68.22,68.2,68.21,23328.0,59.3823,59.3823,59.3648,59.3736,23328.0
2017-09-08 11:40:00,68.2,68.21,68.18,68.19,42028.0,59.3648,59.3736,59.3474,59.3561,42028.0
2017-09-08 11:45:00,68.18,68.23,68.18,68.22,41350.0,59.3474,59.391,59.3474,59.3823,41350.0
2017-09-08 11:50:00,68.22,68.23,68.2,68.23,39249.0,59.3823,59.391,59.3648,59.391,39249.0
2017-09-08 11:55:00,68.23,68.23,68.21,68.21,80577.0,59.391,59.391,59.3736,59.3736,80577.0
2017-09-08 12:00:00,68.21,68.25,68.21,68.24,31923.0,59.3736,59.4084,59.3736,59.3997,31923.0
2017-09-08 12:05:00,68.25,68.27,68.24,68.27,11473.0,59.4084,59.4258,59.3997,59.4258,11473.0
2017-09-08 12:10:00,68.27,68.27,68.24,68.25,70471.0,59.4258,59.4258,59.3997,59.4084,70471.0
2017-09-08 12:15:00,68.25,68.26,68.22,68.23,52015.0,59.4084,59.4171,59.3823,59.391,52015.0
2017-09-08 12:20:00,68.24,68.25,68.23,68.24,12066.0,59.3997,59.4084,59.391,59.3997,12066.0
2017-09-08 12:25:00,68.25,68.28,68.24,68.27,22353.0,59.4084,59.4345,59.3997,59.4258,22353.0
2017-09-08 12:30:00,68.27,68.29,68.27,68.29,22255.0,59.4258,59.4432,59.4258,59.4432,22255.0
2017-09-08 12:35:00,68.29,68.32,68.29,68.31,21261.0,59.4432,59.4693,59.4432,59.4606,21261.0
2017-09-08 12:40:00,68.31,68.32,68.3,68.31,24948.0,59.4606,59.4693,59.4519,59.4606,24948.0
2017-09-08 12:45:00,68.31,68.33,68.3,68.32,51937.0,59.4606,59.478,59.4519,59.4693,51937.0
2017-09-08 12:50:00,68.32,68.33,68.31,68.32,25410.0,59.4693,59.478,59.4606,59.4693,25410.0
2017-09-08 12:55:00,68.32,68.32,68.29,68.31,17734.0,59.4693,59.4693,59.4432,59.4606,17734.0
2017-09-08 13:00:00,68.31,68.31,68.29,68.29,33629.0,59.4606,59.4606,59.4432,59.4432,33629.0
2017-09-08 13:05:00,68.29,68.29,68.27,68.29,53604.0,59.4432,59.4432,59.4258,59.4432,53604.0
2017-09-08 13:10:00,68.29,68.3,68.29,68.3,32926.0,59.4432,59.4519,59.4432,59.4519,32926.0
2017-09-08 13:15:00,68.3,68.3,68.29,68.3,11424.0,59.4519,59.4519,59.4432,59.4519,11424.0
2017-09-08 13:20:00,68.3,68.3,68.28,68.28,89282.0,59.4519,59.4519,59.4345,59.4345,89282.0
2017-09-08 13:25:00,68.28,68.3,68.27,68.28,21345.0,59.4345,59.4519,59.4258,59.4345,21345.0
2017-09-08 13:30:00,68.28,68.28,68.24,68.25,20760.0,59.4345,59.4345,59.3997,59.4084,20760.0
2017-09-08 13:35:00,68.26,68.28,68.25,68.28,11306.0,59.4171,59.4345,59.4084,59.4345,11306.0
2017-09-08 13:40:00,68.28,68.3,68.28,68.29,31476.0,59.4345,59.4519,59.4345,59.4432,31476.0
2017-09-08 13:45:00,68.28,68.3,68.28,68.29,31646.0,59.4345,59.4519,59.4345,59.4432,31646.0
2017-09-08 13:50:00,68.29,68.31,68.29,68.31,38541.0,59.4432,59.4606,59.4432,59.4606,38541.0
2017-09-08 13:55:00,68.31,68.35,68.31,68.34,22035.0,59.4606,59.4954,59.4606,59.4867,22035.0
2017-09-08 14:00:00,68.34,68.34,68.3,68.31,34033.0,59.4867,59.4867,59.4519,59.4606,34033.0
2017-09-08 14:05:00,68.3,68.33,68.3,68.33,32258.0,59.4519,59.478,59.4519,59.478,32258.0
2017-09-08 14:10:00,68.33,68.36,68.32,68.35,42431.0,59.478,59.5041,59.4693,59.4954,42431.0
2017-09-08 14:15:00,68.36,68.36,68.34,68.34,11222.0,59.5041,59.5041,59.4867,59.4867,11222.0
2017-09-08 14:20:00,68.35,68.36,68.33,68.34,57113.0,59.4954,59.5041,59.478,59.4867,57113.0
2017-09-08 14:25:00,68.33,68.34,68.32,68.33,5772.0,59.478,59.4867,59.4693,59.478,5772.0
2017-09-08 14:30:00,68.33,68.37,68.32,68.37,61802.0,59.478,59.5128,59.4693,59.5128,61802.0
2017-09-08 14:35:00,68.36,68.37,68.35,68.35,33420.0,59.5041,59.5128,59.4954,59.4954,33420.0
2017-09-08 14:40:00,68.35,68.35,68.32,68.32,26193.0,59.4954,59.4954,59.4693,59.4693,26193.0
2017-09-08 14:45:00,68.33,68.34,68.27,68.28,35580.0,59.478,59.4867,59.4258,59.4345,35580.0
2017-09-08 14:50:00,68.28,68.31,68.27,68.31,22821.0,59.4345,59.4606,59.4258,59.4606,22821.0
2017-09-08 14:55:00,68.31,68.31,68.29,68.3,32491.0,59.4606,59.4606,59.4432,59.4519,32491.0
2017-09-08 15:00:00,68.3,68.3,68.28,68.29,29446.0,59.4519,59.4519,59.4345,59.4432,29446.0
2017-09-08 15:05:00,68.3,68.35,68.29,68.33,64028.0,59.4519,59.4954,59.4432,59.478,64028.0
2017-09-08 15:10:00,68.32,68.33,68.26,68.27,49746.0,59.4693,59.478,59.4171,59.4258,49746.0
2017-09-08 15:15:00,68.28,68.29,68.26,68.26,64589.0,59.4345,59.4432,59.4171,59.4171,64589.0
2017-09-08 15:20:00,68.26,68.27,68.25,68.25,117064.0,59.4171,59.4258,59.4084,59.4084,117064.0
2017-09-08 15:25:00,68.25,68.26,68.23,68.23,56006.0,59.4084,59.4171,59.391,59.391,56006.0
2017-09-08 15:30:00,68.23,68.24,68.19,68.2,247930.0,59.391,59.3997,59.3561,59.3648,247930.0
2017-09-08 15:35:00,68.2,68.23,68.2,68.23,197924.0,59.3648,59.391,59.3648,59.391,197924.0
2017-09-08 15:40:00,68.23,68.25,68.22,68.23,177246.0,59.391,59.4084,59.3823,59.391,177246.0
2017-09-08 15:45:00,68.24,68.24,68.22,68.23,190368.0,59.3997,59.3997,59.3823,59.391,190368.0
2017-09-08 15:50:00,68.23,68.26,68.22,68.23,342662.0,59.391,59.4171,59.3823,59.391,342662.0
2017-09-08 15:55:00,68.23,68.28,68.23,68.27,717937.0,59.391,59.4345,59.391,59.4258,717937.0
2017-09-11 09:30:00,68.46,68.63,68.46,68.61,248204.0,59.5912,59.7391,59.5912,59.7217,248204.0
2017-09-11 09:35:00,68.6,68.73,68.59,68.73,254198.0,59.713,59.8262,59.7043,59.8262,254198.0
2017-09-11 09:40:00,68.74,68.76,68.65,68.66,107481.0,59.8349,59.8523,59.7566,59.7653,107481.0
2017-09-11 09:45:00,68.66,68.68,68.64,68.66,30822.0,59.7653,59.7827,59.7478,59.7653,30822.0
2017-09-11 09:50:00,68.65,68.69,68.62,68.68,97234.0,59.7566,59.7914,59.7304,59.7827,97234.0
2017-09-11 09:55:00,68.68,68.69,68.64,68.65,41257.0,59.7827,59.7914,59.7478,59.7566,41257.0
2017-09-11 10:00:00,68.65,68.67,68.62,68.63,68235.0,59.7566,59.774,59.7304,59.7391,68235.0
2017-09-11 10:05:00,68.63,68.68,68.63,68.67,43259.0,59.7391,59.7827,59.7391,59.774,43259.0
2017-09-11 10:10:00,68.66,68.68,68.65,68.67,18716.0,59.7653,59.7827,59.7566,59.774,18716.0
2017-09-11 10:15:00,68.68,68.69,68.65,68.67,124575.0,59.7827,59.7914,59.7566,59.774,124575.0
2017-09-11 10:20:00,68.66,68.67,68.62,68.63,33279.0,59.7653,59.774,59.7304,59.7391,33279.0
2017-09-11 10:25:00,68.63,68.64,68.6,68.61,43717.0,59.7391,59.7478,59.713,59.7217,43717.0
2017-09-11 10:30:00,68.62,68.67,68.62,68.66,69500.0,59.7304,59.774,59.7304,59.7653,69500.0
2017-09-11 10:35:00,68.66,68.67,68.6,68.6,28728.0,59.7653,59.774,59.713,59.713,28728.0
2017-09-11 10:40:00,68.6,68.61,68.56,68.61,25938.0,59.713,59.7217,59.6782,59.7217,25938.0
2017-09-11 10:45:00,68.61,68.63,68.6,68.63,24423.0,59.7217,59.7391,59.713,59.7391,24423.0
2017-09-11 10:50:00,68.63,68.67,68.63,68.66,32014.0,59.7391,59.774,59.7391,59.7653,32014.0
2017-09-11 10:55:00,68.66,68.69,68.65,68.69,39791.0,59.7653,59.7914,59.7566,59.7914,39791.0
2017-09-11 11:00:00,68.69,68.7,68.66,68.67,28770.0,59.7914,59.8001,59.7653,59.774,28770.0
2017-09-11 11:05:00,68.68,68.7,68.66,68.7,59141.0,59.7827,59.8001,59.7653,59.8001,59141.0
2017-09-11 11:10:00,68.7,68.7,68.67,68.67,23154.0,59.8001,59.8001,59.774,59.774,23154.0
2017-09-11 11:15:00,68.67,68.69,68.66,68.67,280045.0,59.774,59.7914,59.7653,59.774,280045.0
2017-09-11 11:20:00,68.67,68.68,68.64,68.64,32280.0,59.774,59.7827,59.7478,59.7478,32280.0
2017-09-11 11:25:00,68.64,68.66,68.63,68.65,40606.0,59.7478,59.7653,59.7391,59.7566,40606.0
2017-09-11 11:30:00,68.65,68.68,68.65,68.67,25549.0,59.7566,59.7827,59.7566,59.774,25549.0
2017-09-11 11:35:00,68.68,68.69,68.67,68.68,91071.0,59.7827,59.7914,59.774,59.7827,91071.0
2017-09-11 11:40:00,68.68,68.71,68.68,68.7,56517.0,59.7827,59.8088,59.7827,59.8001,56517.0
2017-09-11 11:45:00,68.7,68.72,68.7,68.71,84528.0,59.8001,59.8175,59.8001,59.8088,84528.0
2017-09-11 11:50:00,68.7,68.72,68.69,68.72,141845.0,59.8001,59.8175,59.7914,59.8175,141845.0
2017-09-11 11:55:00,68.72,68.72,68.68,68.69,105212.0,59.8175,59.8175,59.7827,59.7914,105212.0
2017-09-11 12:00:00,68.69,68.7,68.67,68.67,16918.0,59.7914,59.8001,59.774,59.774,16918.0
2017-09-11 12:05:00,68.67,68.68,68.64,68.67,21883.0,59.774,59.7827,59.7478,59.774,21883.0
2017-09-11 12:10:00,68.67,68.69,68.66,68.67,23730.0,59.774,59.7914,59.7653,59.774,23730.0
2017-09-11 12:15:00,68.67,68.69,68.67,68.68,25512.0,59.774,59.7914,59.774,59.7827,25512.0
2017-09-11 12:20:00,68.68,68.69,68.67,68.67,87397.0,59.7827,59.7914,59.774,59.774,87397.0
2017-09-11 12:25:00,68.67,68.68,68.66,68.67,37633.0,59.774,59.7827,59.7653,59.774,37633.0
2017-09-11 12:30:00,68.67,68.69,68.66,68.68,53013.0,59.774,59.7914,59.7653,59.7827,53013.0
2017-09-11 12:35:00,68.68,68.69,68.66,68.67,45363.0,59.7827,59.7914,59.7653,59.774,45363.0
2017-09-11 12:40:00,68.68,68.74,68.68,68.72,31999.0,59.7827,59.8349,59.7827,59.8175,31999.0
2017-09-11 12:45:00,68.73,68.74,68.7,68.72,42677.0,59.8262,59.8349,59.8001,59.8175,42677.0
2017-09-11 12:50:00,68.72,68.72,68.7,68.71,21353.0,59.8175,59.8175,59.8001,59.8088,21353.0
2017-09-11 12:55:00,68.71,68.71,68.7,68.71,45776.0,59.8088,59.8088,59.8001,59.8088,45776.0
2017-09-11 13:00:00,68.71,68.74,68.71,68.74,56647.0,59.8088,59.8349,59.8088,59.8349,56647.0
2017-09-11 13:05:00,68.74,68.75,68.72,68.73,112927.0,59.8349,59.8436,59.8175,59.8262,112927.0
2017-09-11 13:10:00,68.74,68.78,68.73,68.78,17269.0,59.8349,59.8697,59.8262,59.8697,17269.0
2017-09-11 13:15:00,68.78,68.79,68.77,68.79,38006.0,59.8697,59.8784,59.861,59.8784,38006.0
2017-09-11 13:20:00,68.78,68.82,68.78,68.81,40465.0,59.8697,59.9045,59.8697,59.8958,40465.0
2017-09-11 13:25:00,68.8,68.82,68.8,68.8,97771.0,59.8871,59.9045,59.8871,59.8871,97771.0
2017-09-11 13:30:00,68.8,68.83,68.8,68.81,83275.0,59.8871,59.9132,59.8871,59.8958,83275.0
2017-09-11 13:35:00,68.82,68.83,68.79,68.82,90122.0,59.9045,59.9132,59.8784,59.9045,90122.0
2017-09-11 13:40:00,68.82,68.83,68.81,68.83,120845.0,59.9045,59.9132,59.8958,59.9132,120845.0
2017-09-11 13:45:00,68.83,68.84,68.82,68.83,82563.0,59.9132,59.9219,59.9045,59.9132,82563.0
2017-09-11 13:50:00,68.84,68.84,68.82,68.83,80957.0,59.9219,59.9219,59.9045,59.9132,80957.0
2017-09-11 13:55:00,68.82,68.83,68.8,68.82,65265.0,59.9045,59.9132,59.8871,59.9045,65265.0
2017-09-11 14:00:00,68.82,68.84,68.81,68.84,85638.0,59.9045,59.9219,59.8958,59.9219,85638.0
2017-09-11 14:05:00,68.84,68.86,68.83,68.85,70086.0,59.9219,59.9393,59.9132,59.9306,70086.0
2017-09-11 14:10:00,68.85,68.85,68.84,68.85,45658.0,59.9306,59.9306,59.9219,59.9306,45658.0
2017-09-11 14:15:00,68.85,68.85,68.82,68.84,87450.0,59.9306,59.9306,59.9045,59.9219,87450.0
2017-09-11 14:20:00,68.83,68.84,68.81,68.81,64910.0,59.9132,59.9219,59.8958,59.8958,64910.0
2017-09-11 14:25:00,68.82,68.85,68.82,68.84,67381.0,59.9045,59.9306,59.9045,59.9219,67381.0
2017-09-11 14:30:00,68.84,68.88,68.84,68.88,97016.0,59.9219,59.9568,59.9219,59.9568,97016.0
2017-09-11 14:35:00,68.88,68.88,68.84,68.86,65093.0,59.9568,59.9568,59.9219,59.9393,65093.0
2017-09-11 14:40:00,68.86,68.87,68.84,68.86,66793.0,59.9393,59.9481,59.9219,59.9393,66793.0
2017-09-11 14:45:00,68.86,68.87,68.86,68.87,38348.0,59.9393,59.9481,59.9393,59.9481,38348.0
2017-09-11 14:50:00,68.87,68.88,68.85,68.87,93779.0,59.9481,59.9568,59.9306,59.9481,93779.0
2017-09-11 14:55:00,68.87,68.87,68.83,68.83,112270.0,59.9481,59.9481,59.9132,59.9132,112270.0
2017-09-11 15:00:00,68.83,68.84,68.82,68.83,61437.0,59.9132,59.9219,59.9045,59.9132,61437.0
2017-09-11 15:05:00,68.83,68.84,68.82,68.84,90137.0,59.9132,59.9219,59.9045,59.9219,90137.0
2017-09-11 15:10:00,68.84,68.86,68.83,68.86,133228.0,59.9219,59.9393,59.9132,59.9393,133228.0
2017-09-11 15:15:00,68.86,68.87,68.85,68.85,125826.0,59.9393,59.9481,59.9306,59.9306,125826.0
2017-09-11 15:20:00,68.86,68.86,68.83,68.84,68895.0,59.9393,59.9393,59.9132,59.9219,68895.0
2017-09-11 15:25:00,68.84,68.86,68.83,68.86,115300.0,59.9219,59.9393,59.9132,59.9393,115300.0
2017-09-11 15:30:00,68.86,68.86,68.81,68.83,200994.0,59.9393,59.9393,59.8958,59.9132,200994.0
2017-09-11 15:35:00,68.83,68.83,68.8,68.83,151378.0,59.9132,59.9132,59.8871,59.9132,151378.0
2017-09-11 15:40:00,68.83,68.84,68.81,68.83,176058.0,59.9132,59.9219,59.8958,59.9132,176058.0
2017-09-11 15:45:00,68.83,68.83,68.79,68.81,314308.0,59.9132,59.9132,59.8784,59.8958,314308.0
2017-09-11 15:50:00,68.81,68.81,68.79,68.81,227271.0,59.8958,59.8958,59.8784,59.8958,227271.0
2017-09-11 15:55:00,68.81,68.86,68.81,68.86,873080.0,59.8958,59.9393,59.8958,59.9393,873080.0
2017-09-12 09:30:00,69.02,69.11,68.9,69.1,583817.0,60.0786,60.157,59.9742,60.1483,583817.0
2017-09-12 09:35:00,69.11,69.14,69.1,69.13,336970.0,60.157,60.1831,60.1483,60.1744,336970.0
2017-09-12 09:40:00,69.12,69.17,69.09,69.16,138674.0,60.1657,60.2092,60.1396,60.2005,138674.0
2017-09-12 09:45:00,69.16,69.18,69.14,69.17,70133.0,60.2005,60.2179,60.1831,60.2092,70133.0
2017-09-12 09:50:00,69.17,69.18,69.14,69.15,26360.0,60.2092,60.2179,60.1831,60.1918,26360.0
2017-09-12 09:55:00,69.15,69.18,69.14,69.17,39945.0,60.1918,60.2179,60.1831,60.2092,39945.0
2017-09-12 10:00:00,69.17,69.18,69.14,69.14,41360.0,60.2092,60.2179,60.1831,60.1831,41360.0
2017-09-12 10:05:00,69.15,69.16,69.13,69.15,67387.0,60.1918,60.2005,60.1744,60.1918,67387.0
2017-09-12 10:10:00,69.15,69.16,69.11,69.13,94002.0,60.1918,60.2005,60.157,60.1744,94002.0
2017-09-12 10:15:00,69.13,69.13,69.07,69.09,179102.0,60.1744,60.1744,60.1221,60.1396,179102.0
2017-09-12 10:20:00,69.1,69.11,69.07,69.07,54105.0,60.1483,60.157,60.1221,60.1221,54105.0
2017-09-12 10:25:00,69.07,69.1,69.05,69.09,124783.0,60.1221,60.1483,60.1047,60.1396,124783.0
2017-09-12 10:30:00,69.08,69.09,69.04,69.06,71777.0,60.1308,60.1396,60.096,60.1134,71777.0
2017-09-12 10:35:00,69.06,69.1,69.05,69.07,60155.0,60.1134,60.1483,60.1047,60.1221,60155.0
2017-09-12 10:40:00,69.06,69.09,69.04,69.08,110387.0,60.1134,60.1396,60.096,60.1308,110387.0
2017-09-12 10:45:00,69.07,69.07,69.04,69.06,65869.0,60.1221,60.1221,60.096,60.1134,65869.0
2017-09-12 10:50:00,69.07,69.14,69.06,69.13,148612.0,60.1221,60.1831,60.1134,60.1744,148612.0
2017-09-12 10:55:00,69.13,69.15,69.07,69.12,217805.0,60.1744,60.1918,60.1221,60.1657,217805.0
2017-09-12 11:00:00,69.12,69.12,69.09,69.11,56362.0,60.1657,60.1657,60.1396,60.157,56362.0
2017-09-12 11:05:00,69.11,69.12,69.1,69.12,90210.0,60.157,60.1657,60.1483,60.1657,90210.0
2017-09-12 11:10:00,69.12,69.14,69.1,69.13,70977.0,60.1657,60.1831,60.1483,60.1744,70977.0
2017-09-12 11:15:00,69.13,69.14,69.1,69.1,67389.0,60.1744,60.1831,60.1483,60.1483,67389.0
2017-09-12 11:20:00,69.11,69.12,69.08,69.12,67822.0,60.157,60.1657,60.1308,60.1657,67822.0
2017-09-12 11:25:00,69.12,69.13,69.1,69.12,61278.0,60.1657,60.1744,60.1483,60.1657,61278.0
2017-09-12 11:30:00,69.11,69.14,69.11,69.13,41701.0,60.157,60.1831,60.157,60.1744,41701.0
2017-09-12 11:35:00,69.12,69.16,69.11,69.16,290008.0,60.1657,60.2005,60.157,60.2005,290008.0
2017-09-12 11:40:00,69.16,69.16,69.12,69.14,44469.0,60.2005,60.2005,60.1657,60.1831,44469.0
2017-09-12 11:45:00,69.14,69.15,69.12,69.13,56394.0,60.1831,60.1918,60.1657,60.1744,56394.0
2017-09-12 11:50:00,69.13,69.16,69.12,69.14,71680.0,60.1744,60.2005,60.1657,60.1831,71680.0
2017-09-12 11:55:00,69.14,69.14,69.11,69.12,38814.0,60.1831,60.1831,60.157,60.1657,38814.0
2017-09-12 12:00:00,69.12,69.12,69.07,69.07,54847.0,60.1657,60.1657,60.1221,60.1221,54847.0
2017-09-12 12:05:00,69.06,69.08,69.06,69.08,30353.0,60.1134,60.1308,60.1134,60.1308,30353.0
2017-09-12 12:10:00,69.08,69.11,69.07,69.1,53332.0,60.1308,60.157,60.1221,60.1483,53332.0
2017-09-12 12:15:00,69.11,69.12,69.1,69.11,38151.0,60.157,60.1657,60.1483,60.157,38151.0
2017-09-12 12:20:00,69.11,69.14,69.1,69.13,64409.0,60.157,60.1831,60.1483,60.1744,64409.0
2017-09-12 12:25:00,69.13,69.14,69.11,69.11,42496.0,60.1744,60.1831,60.157,60.157,42496.0
2017-09-12 12:30:00,69.11,69.14,69.1,69.13,87246.0,60.157,60.1831,60.1483,60.1744,87246.0
2017-09-12 12:35:00,69.13,69.14,69.09,69.09,144905.0,60.1744,60.1831,60.1396,60.1396,144905.0
2017-09-12 12:40:00,69.09,69.12,69.09,69.12,137826.0,60.1396,60.1657,60.1396,60.1657,137826.0
2017-09-12 12:45:00,69.12,69.13,69.11,69.11,36842.0,60.1657,60.1744,60.157,60.157,36842.0
2017-09-12 12:50:00,69.11,69.14,69.1,69.13,36565.0,60.157,60.1831,60.1483,60.1744,36565.0
2017-09-12 12:55:00,69.13,69.13,69.11,69.12,48397.0,60.1744,60.1744,60.157,60.1657,48397.0
2017-09-12 13:00:00,69.12,69.14,69.1,69.11,59149.0,60.1657,60.1831,60.1483,60.157,59149.0
2017-09-12 13:05:00,69.11,69.12,69.1,69.11,29395.0,60.157,60.1657,60.1483,60.157,29395.0
2017-09-12 13:10:00,69.11,69.12,69.09,69.12,32570.0,60.157,60.1657,60.1396,60.1657,32570.0
2017-09-12 13:15:00,69.11,69.13,69.1,69.1,36221.0,60.157,60.1744,60.1483,60.1483,36221.0
2017-09-12 13:20:00,69.11,69.12,69.1,69.12,18055.0,60.157,60.1657,60.1483,60.1657,18055.0
2017-09-12 13:25:00,69.12,69.12,69.1,69.12,22944.0,60.1657,60.1657,60.1483,60.1657,22944.0
2017-09-12 13:30:00,69.12,69.12,69.1,69.12,40805.0,60.1657,60.1657,60.1483,60.1657,40805.0
2017-09-12 13:35:00,69.11,69.13,69.11,69.11,70697.0,60.157,60.1744,60.157,60.157,70697.0
2017-09-12 13:40:00,69.11,69.14,69.1,69.12,100496.0,60.157,60.1831,60.1483,60.1657,100496.0
2017-09-12 13:45:00,69.13,69.13,69.08,69.09,48313.0,60.1744,60.1744,60.1308,60.1396,48313.0
2017-09-12 13:50:00,69.09,69.1,69.08,69.09,21127.0,60.1396,60.1483,60.1308,60.1396,21127.0
2017-09-12 13:55:00,69.08,69.09,69.07,69.08,35582.0,60.1308,60.1396,60.1221,60.1308,35582.0
2017-09-12 14:00:00,69.09,69.09,69.07,69.09,41303.0,60.1396,60.1396,60.1221,60.1396,41303.0
2017-09-12 14:05:00,69.09,69.1,69.08,69.08,41814.0,60.1396,60.1483,60.1308,60.1308,41814.0
2017-09-12 14:10:00,69.08,69.1,69.08,69.08,31315.0,60.1308,60.1483,60.1308,60.1308,31315.0
2017-09-12 14:15:00,69.09,69.09,69.07,69.07,51224.0,60.1396,60.1396,60.1221,60.1221,51224.0
2017-09-12 14:20:00,69.08,69.11,69.06,69.1,52084.0,60.1308,60.157,60.1134,60.1483,52084.0
2017-09-12 14:25:00,69.11,69.11,69.09,69.11,23329.0,60.157,60.157,60.1396,60.157,23329.0
2017-09-12 14:30:00,69.11,69.13,69.1,69.12,33907.0,60.157,60.1744,60.1483,60.1657,33907.0
2017-09-12 14:35:00,69.13,69.15,69.12,69.14,64538.0,60.1744,60.1918,60.1657,60.1831,64538.0
2017-09-12 14:40:00,69.14,69.18,69.14,69.17,66485.0,60.1831,60.2179,60.1831,60.2092,66485.0
2017-09-12 14:45:00,69.17,69.18,69.12,69.14,66691.0,60.2092,60.2179,60.1657,60.1831,66691.0
2017-09-12 14:50:00,69.14,69.15,69.13,69.14,31297.0,60.1831,60.1918,60.1744,60.1831,31297.0
2017-09-12 14:55:00,69.15,69.17,69.14,69.17,50239.0,60.1918,60.2092,60.1831,60.2092,50239.0
2017-09-12 15:00:00,69.17,69.18,69.15,69.17,63132.0,60.2092,60.2179,60.1918,60.2092,63132.0
2017-09-12 15:05:00,69.17,69.17,69.14,69.15,48216.0,60.2092,60.2092,60.1831,60.1918,48216.0
2017-09-12 15:10:00,69.16,69.17,69.13,69.17,104053.0,60.2005,60.2092,60.1744,60.2092,104053.0
2017-09-12 15:15:00,69.17,69.18,69.16,69.16,66804.0,60.2092,60.2179,60.2005,60.2005,66804.0
2017-09-12 15:20:00,69.16,69.19,69.16,69.18,53133.0,60.2005,60.2266,60.2005,60.2179,53133.0
2017-09-12 15:25:00,69.18,69.19,69.17,69.17,65249.0,60.2179,60.2266,60.2092,60.2092,65249.0
2017-09-12 15:30:00,69.17,69.18,69.16,69.17,98236.0,60.2092,60.2179,60.2005,60.2092,98236.0
2017-09-12 15:35:00,69.16,69.19,69.15,69.17,128714.0,60.2005,60.2266,60.1918,60.2092,128714.0
2017-09-12 15:40:00,69.17,69.18,69.16,69.18,122137.0,60.2092,60.2179,60.2005,60.2179,122137.0
2017-09-12 15:45:00,69.17,69.2,69.17,69.18,161816.0,60.2092,60.2353,60.2092,60.2179,161816.0
2017-09-12 15:50:00,69.18,69.19,69.17,69.19,141365.0,60.2179,60.2266,60.2092,60.2266,141365.0
2017-09-12 15:55:00,69.19,69.21,69.18,69.21,881492.0,60.2266,60.244,60.2179,60.244,881492.0
2017-09-13 09:30:00,69.14,69.14,69.06,69.12,110189.0,60.1831,60.1831,60.1134,60.1657,110189.0
2017-09-13 09:35:00,69.13,69.18,69.12,69.16,38258.0,60.1744,60.2179,60.1657,60.2005,38258.0
2017-09-13 09:40:00,69.16,69.18,69.11,69.11,110359.0,60.2005,60.2179,60.157,60.157,110359.0
2017-09-13 09:45:00,69.11,69.12,69.07,69.08,49428.0,60.157,60.1657,60.1221,60.1308,49428.0
2017-09-13 09:50:00,69.08,69.1,69.05,69.08,46327.0,60.1308,60.1483,60.1047,60.1308,46327.0
2017-09-13 09:55:00,69.08,69.08,69.01,69.02,36801.0,60.1308,60.1308,60.0699,60.0786,36801.0
2017-09-13 10:00:00,69.02,69.02,68.98,68.99,38015.0,60.0786,60.0786,60.0438,60.0525,38015.0
2017-09-13 10:05:00,69.0,69.03,68.97,68.98,50785.0,60.0612,60.0873,60.0351,60.0438,50785.0
2017-09-13 10:10:00,68.98,69.02,68.97,69.01,113630.0,60.0438,60.0786,60.0351,60.0699,113630.0
2017-09-13 10:15:00,69.01,69.01,68.94,68.97,103626.0,60.0699,60.0699,60.009,60.0351,103626.0
2017-09-13 10:20:00,68.97,69.02,68.96,69.01,77040.0,60.0351,60.0786,60.0264,60.0699,77040.0
2017-09-13 10:25:00,69.0,69.06,69.0,69.06,34675.0,60.0612,60.1134,60.0612,60.1134,34675.0
2017-09-13 10:30:00,69.06,69.06,69.03,69.04,111557.0,60.1134,60.1134,60.0873,60.096,111557.0
2017-09-13 10:35:00,69.04,69.06,69.02,69.06,65527.0,60.096,60.1134,60.0786,60.1134,65527.0
2017-09-13 10:40:00,69.06,69.06,69.01,69.02,109685.0,60.1134,60.1134,60.0699,60.0786,109685.0
2017-09-13 10:45:00,69.02,69.05,69.02,69.04,46663.0,60.0786,60.1047,60.0786,60.096,46663.0
2017-09-13 10:50:00,69.04,69.06,69.03,69.06,35070.0,60.096,60.1134,60.0873,60.1134,35070.0
2017-09-13 10:55:00,69.06,69.06,69.04,69.05,60364.0,60.1134,60.1134,60.096,60.1047,60364.0
2017-09-13 11:00:00,69.05,69.06,69.03,69.04,35157.0,60.1047,60.1134,60.0873,60.096,35157.0
2017-09-13 11:05:00,69.03,69.06,69.03,69.05,33121.0,60.0873,60.1134,60.0873,60.1047,33121.0
2017-09-13 11:10:00,69.05,69.06,69.02,69.05,56332.0,60.1047,60.1134,60.0786,60.1047,56332.0
2017-09-13 11:15:00,69.06,69.06,69.02,69.03,82949.0,60.1134,60.1134,60.0786,60.0873,82949.0
2017-09-13 11:20:00,69.02,69.04,69.01,69.03,42759.0,60.0786,60.096,60.0699,60.0873,42759.0
2017-09-13 11:25:00,69.03,69.04,69.0,69.0,53729.0,60.0873,60.096,60.0612,60.0612,53729.0
2017-09-13 11:30:00,69.0,69.01,68.98,69.0,55081.0,60.0612,60.0699,60.0438,60.0612,55081.0
2017-09-13 11:35:00,69.0,69.02,68.97,68.99,86543.0,60.0612,60.0786,60.0351,60.0525,86543.0
2017-09-13 11:40:00,69.0,69.02,68.99,69.01,62698.0,60.0612,60.0786,60.0525,60.0699,62698.0
2017-09-13 11:45:00,69.0,69.02,68.99,69.02,54568.0,60.0612,60.0786,60.0525,60.0786,54568.0
2017-09-13 11:50:00,69.02,69.04,69.01,69.02,55492.0,60.0786,60.096,60.0699,60.0786,55492.0
2017-09-13 11:55:00,69.02,69.03,69.01,69.02,45346.0,60.0786,60.0873,60.0699,60.0786,45346.0
2017-09-13 12:00:00,69.02,69.03,69.01,69.02,37547.0,60.0786,60.0873,60.0699,60.0786,37547.0
2017-09-13 12:05:00,69.01,69.01,68.98,68.98,70109.0,60.0699,60.0699,60.0438,60.0438,70109.0
2017-09-13 12:10:00,68.99,69.0,68.98,69.0,12696.0,60.0525,60.0612,60.0438,60.0612,12696.0
2017-09-13 12:15:00,69.0,69.03,68.99,69.03,44535.0,60.0612,60.0873,60.0525,60.0873,44535.0
2017-09-13 12:20:00,69.02,69.04,69.01,69.04,37316.0,60.0786,60.096,60.0699,60.096,37316.0
2017-09-13 12:25:00,69.04,69.04,69.02,69.03,31575.0,60.096,60.096,60.0786,60.0873,31575.0
2017-09-13 12:30:00,69.03,69.04,69.02,69.03,22309.0,60.0873,60.096,60.0786,60.0873,22309.0
2017-09-13 12:35:00,69.03,69.05,69.02,69.05,29592.0,60.0873,60.1047,60.0786,60.1047,29592.0
2017-09-13 12:40:00,69.05,69.08,69.04,69.08,28625.0,60.1047,60.1308,60.096,60.1308,28625.0
2017-09-13 12:45:00,69.08,69.09,69.07,69.08,24653.0,60.1308,60.1396,60.1221,60.1308,24653.0
2017-09-13 12:50:00,69.09,69.09,69.06,69.06,24003.0,60.1396,60.1396,60.1134,60.1134,24003.0
2017-09-13 12:55:00,69.06,69.17,69.06,69.16,76281.0,60.1134,60.2092,60.1134,60.2005,76281.0
2017-09-13 13:00:00,69.16,69.19,69.13,69.17,126533.0,60.2005,60.2266,60.1744,60.2092,126533.0
2017-09-13 13:05:00,69.17,69.18,69.12,69.12,42004.0,60.2092,60.2179,60.1657,60.1657,42004.0
2017-09-13 13:10:00,69.12,69.14,69.12,69.14,25546.0,60.1657,60.1831,60.1657,60.1831,25546.0
2017-09-13 13:15:00,69.15,69.17,69.14,69.17,33144.0,60.1918,60.2092,60.1831,60.2092,33144.0
2017-09-13 13:20:00,69.16,69.17,69.14,69.16,67501.0,60.2005,60.2092,60.1831,60.2005,67501.0
2017-09-13 13:25:00,69.16,69.18,69.15,69.16,54503.0,60.2005,60.2179,60.1918,60.2005,54503.0
2017-09-13 13:30:00,69.15,69.16,69.12,69.12,42242.0,60.1918,60.2005,60.1657,60.1657,42242.0
2017-09-13 13:35:00,69.11,69.13,69.1,69.11,55695.0,60.157,60.1744,60.1483,60.157,55695.0
2017-09-13 13:40:00,69.1,69.15,69.1,69.13,35957.0,60.1483,60.1918,60.1483,60.1744,35957.0
2017-09-13 13:45:00,69.14,69.17,69.13,69.16,23012.0,60.1831,60.2092,60.1744,60.2005,23012.0
2017-09-13 13:50:00,69.15,69.17,69.14,69.16,52767.0,60.1918,60.2092,60.1831,60.2005,52767.0
2017-09-13 13:55:00,69.16,69.17,69.11,69.12,24640.0,60.2005,60.2092,60.157,60.1657,24640.0
2017-09-13 14:00:00,69.11,69.14,69.11,69.13,21532.0,60.157,60.1831,60.157,60.1744,21532.0
2017-09-13 14:05:00,69.13,69.16,69.13,69.14,26119.0,60.1744,60.2005,60.1744,60.1831,26119.0
2017-09-13 14:10:00,69.15,69.15,69.13,69.13,29678.0,60.1918,60.1918,60.1744,60.1744,29678.0
2017-09-13 14:15:00,69.13,69.13,69.11,69.13,41760.0,60.1744,60.1744,60.157,60.1744,41760.0
2017-09-13 14:20:00,69.13,69.13,69.12,69.13,29508.0,60.1744,60.1744,60.1657,60.1744,29508.0
2017-09-13 14:25:00,69.12,69.14,69.12,69.12,196095.0,60.1657,60.1831,60.1657,60.1657,196095.0
2017-09-13 14:30:00,69.13,69.13,69.11,69.13,50643.0,60.1744,60.1744,60.157,60.1744,50643.0
2017-09-13 14:35:00,69.13,69.14,69.11,69.13,48956.0,60.1744,60.1831,60.157,60.1744,48956.0
2017-09-13 14:40:00,69.13,69.13,69.1,69.12,52565.0,60.1744,60.1744,60.1483,60.1657,52565.0
2017-09-13 14:45:00,69.12,69.15,69.12,69.14,44768.0,60.1657,60.1918,60.1657,60.1831,44768.0
2017-09-13 14:50:00,69.14,69.14,69.11,69.13,76376.0,60.1831,60.1831,60.157,60.1744,76376.0
2017-09-13 14:55:00,69.13,69.14,69.11,69.13,45625.0,60.1744,60.1831,60.157,60.1744,45625.0
2017-09-13 15:00:00,69.12,69.14,69.09,69.09,30250.0,60.1657,60.1831,60.1396,60.1396,30250.0
2017-09-13 15:05:00,69.09,69.1,69.08,69.08,70898.0,60.1396,60.1483,60.1308,60.1308,70898.0
2017-09-13 15:10:00,69.09,69.09,69.07,69.09,41672.0,60.1396,60.1396,60.1221,60.1396,41672.0
2017-09-13 15:15:00,69.09,69.1,69.08,69.1,82309.0,60.1396,60.1483,60.1308,60.1483,82309.0
2017-09-13 15:20:00,69.1,69.11,69.09,69.09,51269.0,60.1483,60.157,60.1396,60.1396,51269.0
2017-09-13 15:25:00,69.08,69.09,69.07,69.08,42041.0,60.1308,60.1396,60.1221,60.1308,42041.0
2017-09-13 15:30:00,69.07,69.11,69.07,69.11,60446.0,60.1221,60.157,60.1221,60.157,60446.0
2017-09-13 15:35:00,69.11,69.11,69.08,69.11,102570.0,60.157,60.157,60.1308,60.157,102570.0
2017-09-13 15:40:00,69.1,69.1,69.07,69.07,86195.0,60.1483,60.1483,60.1221,60.1221,86195.0
2017-09-13 15:45:00,69.07,69.08,69.06,69.06,159491.0,60.1221,60.1308,60.1134,60.1134,159491.0
2017-09-13 15:50:00,69.07,69.09,69.06,69.07,279398.0,60.1221,60.1396,60.1134,60.1221,279398.0
2017-09-13 15:55:00,69.07,69.09,69.05,69.08,575534.0,60.1221,60.1396,60.1047,60.1308,575534.0
2017-09-14 09:30:00,68.99,69.03,68.9,68.93,93862.0,60.0525,60.0873,59.9742,60.0003,93862.0
2017-09-14 09:35:00,68.93,68.99,68.91,68.98,56607.0,60.0003,60.0525,59.9829,60.0438,56607.0
2017-09-14 09:40:00,68.99,69.06,68.99,69.06,51363.0,60.0525,60.1134,60.0525,60.1134,51363.0
2017-09-14 09:45:00,69.05,69.11,69.05,69.1,51474.0,60.1047,60.157,60.1047,60.1483,51474.0
2017-09-14 09:50:00,69.1,69.16,69.08,69.15,66238.0,60.1483,60.2005,60.1308,60.1918,66238.0
2017-09-14 09:55:00,69.15,69.16,69.11,69.11,28601.0,60.1918,60.2005,60.157,60.157,28601.0
2017-09-14 10:00:00,69.12,69.12,69.06,69.06,19277.0,60.1657,60.1657,60.1134,60.1134,19277.0
2017-09-14 10:05:00,69.06,69.09,69.05,69.08,744548.0,60.1134,60.1396,60.1047,60.1308,744548.0
2017-09-14 10:10:00,69.08,69.11,69.07,69.09,29366.0,60.1308,60.157,60.1221,60.1396,29366.0
2017-09-14 10:15:00,69.09,69.13,69.07,69.13,28672.0,60.1396,60.1744,60.1221,60.1744,28672.0
2017-09-14 10:20:00,69.12,69.13,69.1,69.12,39938.0,60.1657,60.1744,60.1483,60.1657,39938.0
2017-09-14 10:25:00,69.12,69.14,69.09,69.1,27415.0,60.1657,60.1831,60.1396,60.1483,27415.0
2017-09-14 10:30:00,69.09,69.12,69.08,69.09,31384.0,60.1396,60.1657,60.1308,60.1396,31384.0
2017-09-14 10:35:00,69.09,69.14,69.09,69.13,29165.0,60.1396,60.1831,60.1396,60.1744,29165.0
2017-09-14 10:40:00,69.13,69.13,69.1,69.12,23544.0,60.1744,60.1744,60.1483,60.1657,23544.0
2017-09-14 10:45:00,69.13,69.14,69.12,69.14,27336.0,60.1744,60.1831,60.1657,60.1831,27336.0
2017-09-14 10:50:00,69.13,69.15,69.13,69.13,55899.0,60.1744,60.1918,60.1744,60.1744,55899.0
2017-09-14 10:55:00,69.14,69.15,69.13,69.14,51121.0,60.1831,60.1918,60.1744,60.1831,51121.0
2017-09-14 11:00:00,69.13,69.14,69.12,69.13,44688.0,60.1744,60.1831,60.1657,60.1744,44688.0
2017-09-14 11:05:00,69.14,69.16,69.12,69.15,37929.0,60.1831,60.2005,60.1657,60.1918,37929.0
2017-09-14 11:10:00,69.15,69.18,69.15,69.18,68492.0,60.1918,60.2179,60.1918,60.2179,68492.0
2017-09-14 11:15:00,69.19,69.22,69.18,69.19,53031.0,60.2266,60.2527,60.2179,60.2266,53031.0
2017-09-14 11:20:00,69.19,69.2,69.16,69.18,35620.0,60.2266,60.2353,60.2005,60.2179,35620.0
2017-09-14 11:25:00,69.17,69.19,69.16,69.19,28283.0,60.2092,60.2266,60.2005,60.2266,28283.0
2017-09-14 11:30:00,69.19,69.19,69.15,69.19,52820.0,60.2266,60.2266,60.1918,60.2266,52820.0
2017-09-14 11:35:00,69.2,69.2,69.17,69.17,16627.0,60.2353,60.2353,60.2092,60.2092,16627.0
2017-09-14 11:40:00,69.17,69.18,69.16,69.16,23973.0,60.2092,60.2179,60.2005,60.2005,23973.0
2017-09-14 11:45:00,69.16,69.16,69.15,69.15,33792.0,60.2005,60.2005,60.1918,60.1918,33792.0
2017-09-14 11:50:00,69.15,69.16,69.15,69.16,19157.0,60.1918,60.2005,60.1918,60.2005,19157.0
2017-09-14 11:55:00,69.15,69.19,69.15,69.18,37889.0,60.1918,60.2266,60.1918,60.2179,37889.0
2017-09-14 12:00:00,69.19,69.2,69.12,69.17,326270.0,60.2266,60.2353,60.1657,60.2092,326270.0
2017-09-14 12:05:00,69.17,69.18,69.16,69.17,48855.0,60.2092,60.2179,60.2005,60.2092,48855.0
2017-09-14 12:10:00,69.17,69.2,69.16,69.2,21904.0,60.2092,60.2353,60.2005,60.2353,21904.0
2017-09-14 12:15:00,69.2,69.23,69.19,69.22,50863.0,60.2353,60.2614,60.2266,60.2527,50863.0
2017-09-14 12:20:00,69.22,69.22,69.2,69.22,16035.0,60.2527,60.2527,60.2353,60.2527,16035.0
2017-09-14 12:25:00,69.22,69.24,69.21,69.23,31419.0,60.2527,60.2701,60.244,60.2614,31419.0
2017-09-14 12:30:00,69.22,69.24,69.22,69.23,30281.0,60.2527,60.2701,60.2527,60.2614,30281.0
2017-09-14 12:35:00,69.23,69.24,69.21,69.23,53970.0,60.2614,60.2701,60.244,60.2614,53970.0
2017-09-14 12:40:00,69.24,69.27,69.24,69.27,61327.0,60.2701,60.2962,60.2701,60.2962,61327.0
2017-09-14 12:45:00,69.27,69.28,69.25,69.27,60175.0,60.2962,60.3049,60.2788,60.2962,60175.0
2017-09-14 12:50:00,69.27,69.29,69.27,69.28,84939.0,60.2962,60.3136,60.2962,60.3049,84939.0
2017-09-14 12:55:00,69.28,69.3,69.27,69.27,60130.0,60.3049,60.3223,60.2962,60.2962,60130.0
2017-09-14 13:00:00,69.27,69.28,69.25,69.26,65067.0,60.2962,60.3049,60.2788,60.2875,65067.0
2017-09-14 13:05:00,69.25,69.26,69.23,69.23,63655.0,60.2788,60.2875,60.2614,60.2614,63655.0
2017-09-14 13:10:00,69.23,69.23,69.21,69.22,63880.0,60.2614,60.2614,60.244,60.2527,63880.0
2017-09-14 13:15:00,69.23,69.25,69.22,69.23,28895.0,60.2614,60.2788,60.2527,60.2614,28895.0
2017-09-14 13:20:00,69.24,69.24,69.22,69.23,42234.0,60.2701,60.2701,60.2527,60.2614,42234.0
2017-09-14 13:25:00,69.24,69.24,69.22,69.23,22188.0,60.2701,60.2701,60.2527,60.2614,22188.0
2017-09-14 13:30:00,69.23,69.23,69.21,69.21,22107.0,60.2614,60.2614,60.244,60.244,22107.0
2017-09-14 13:35:00,69.21,69.22,69.2,69.2,18113.0,60.244,60.2527,60.2353,60.2353,18113.0
2017-09-14 13:40:00,69.2,69.24,69.2,69.24,80427.0,60.2353,60.2701,60.2353,60.2701,80427.0
2017-09-14 13:45:00,69.23,69.25,69.22,69.23,38193.0,60.2614,60.2788,60.2527,60.2614,38193.0
2017-09-14 13:50:00,69.23,69.24,69.22,69.23,14085.0,60.2614,60.2701,60.2527,60.2614,14085.0
2017-09-14 13:55:00,69.24,69.26,69.23,69.25,41955.0,60.2701,60.2875,60.2614,60.2788,41955.0
2017-09-14 14:00:00,69.25,69.26,69.24,69.26,26672.0,60.2788,60.2875,60.2701,60.2875,26672.0
2017-09-14 14:05:00,69.26,69.29,69.25,69.28,28215.0,60.2875,60.3136,60.2788,60.3049,28215.0
2017-09-14 14:10:00,69.28,69.29,69.27,69.29,21645.0,60.3049,60.3136,60.2962,60.3136,21645.0
2017-09-14 14:15:00,69.29,69.32,69.28,69.31,23703.0,60.3136,60.3398,60.3049,60.331,23703.0
2017-09-14 14:20:00,69.31,69.33,69.3,69.32,37263.0,60.331,60.3485,60.3223,60.3398,37263.0
2017-09-14 14:25:00,69.32,69.33,69.3,69.31,39401.0,60.3398,60.3485,60.3223,60.331,39401.0
2017-09-14 14:30:00,69.31,69.35,69.31,69.34,100984.0,60.331,60.3659,60.331,60.3572,100984.0
2017-09-14 14:35:00,69.34,69.35,69.33,69.34,24511.0,60.3572,60.3659,60.3485,60.3572,24511.0
2017-09-14 14:40:00,69.34,69.37,69.34,69.35,85984.0,60.3572,60.3833,60.3572,60.3659,85984.0
2017-09-14 14:45:00,69.36,69.37,69.34,69.36,41749.0,60.3746,60.3833,60.3572,60.3746,41749.0
2017-09-14 14:50:00,69.37,69.37,69.35,69.35,37680.0,60.3833,60.3833,60.3659,60.3659,37680.0
2017-09-14 14:55:00,69.36,69.36,69.34,69.36,30338.0,60.3746,60.3746,60.3572,60.3746,30338.0
2017-09-14 15:00:00,69.36,69.39,69.35,69.38,78157.0,60.3746,60.4007,60.3659,60.392,78157.0
2017-09-14 15:05:00,69.38,69.38,69.35,69.38,89913.0,60.392,60.392,60.3659,60.392,89913.0
2017-09-14 15:10:00,69.38,69.39,69.37,69.38,41939.0,60.392,60.4007,60.3833,60.392,41939.0
2017-09-14 15:15:00,69.37,69.38,69.34,69.36,71535.0,60.3833,60.392,60.3572,60.3746,71535.0
2017-09-14 15:20:00,69.37,69.39,69.36,69.37,121048.0,60.3833,60.4007,60.3746,60.3833,121048.0
2017-09-14 15:25:00,69.37,69.39,69.36,69.39,98605.0,60.3833,60.4007,60.3746,60.4007,98605.0
2017-09-14 15:30:00,69.39,69.4,69.38,69.4,79362.0,60.4007,60.4094,60.392,60.4094,79362.0
2017-09-14 15:35:00,69.39,69.43,69.39,69.43,92632.0,60.4007,60.4355,60.4007,60.4355,92632.0
2017-09-14 15:40:00,69.42,69.43,69.4,69.4,103983.0,60.4268,60.4355,60.4094,60.4094,103983.0
2017-09-14 15:45:00,69.4,69.41,69.37,69.38,223002.0,60.4094,60.4181,60.3833,60.392,223002.0
2017-09-14 15:50:00,69.39,69.4,69.37,69.38,343065.0,60.4007,60.4094,60.3833,60.392,343065.0
2017-09-14 15:55:00,69.38,69.44,69.37,69.43,1038280.0,60.392,60.4442,60.3833,60.4355,1038280.0
2017-09-15 09:30:00,69.15,69.23,69.0,69.18,189634.0,60.4658,60.5357,60.3346,60.492,189634.0
2017-09-15 09:35:00,69.18,69.24,69.18,69.21,34712.0,60.492,60.5445,60.492,60.5182,34712.0
2017-09-15 09:40:00,69.21,69.23,69.17,69.2,57843.0,60.5182,60.5357,60.4833,60.5095,57843.0
2017-09-15 09:45:00,69.21,69.21,69.15,69.17,51615.0,60.5182,60.5182,60.4658,60.4833,51615.0
2017-09-15 09:50:00,69.17,69.17,69.12,69.13,87083.0,60.4833,60.4833,60.4396,60.4483,87083.0
2017-09-15 09:55:00,69.12,69.15,69.1,69.12,90788.0,60.4396,60.4658,60.4221,60.4396,90788.0
2017-09-15 10:00:00,69.12,69.14,69.11,69.11,44006.0,60.4396,60.457,60.4308,60.4308,44006.0
2017-09-15 10:05:00,69.11,69.11,69.07,69.09,22826.0,60.4308,60.4308,60.3958,60.4133,22826.0
2017-09-15 10:10:00,69.1,69.12,69.09,69.09,111666.0,60.4221,60.4396,60.4133,60.4133,111666.0
2017-09-15 10:15:00,69.09,69.14,69.08,69.13,106387.0,60.4133,60.457,60.4046,60.4483,106387.0
2017-09-15 10:20:00,69.13,69.13,69.07,69.1,150867.0,60.4483,60.4483,60.3958,60.4221,150867.0
2017-09-15 10:25:00,69.1,69.12,69.09,69.1,104544.0,60.4221,60.4396,60.4133,60.4221,104544.0
2017-09-15 10:30:00,69.09,69.11,69.09,69.1,23481.0,60.4133,60.4308,60.4133,60.4221,23481.0
2017-09-15 10:35:00,69.1,69.12,69.07,69.08,96947.0,60.4221,60.4396,60.3958,60.4046,96947.0
2017-09-15 10:40:00,69.08,69.1,69.07,69.09,28040.0,60.4046,60.4221,60.3958,60.4133,28040.0
2017-09-15 10:45:00,69.09,69.15,69.08,69.14,44367.0,60.4133,60.4658,60.4046,60.457,44367.0
2017-09-15 10:50:00,69.15,69.2,69.15,69.18,64416.0,60.4658,60.5095,60.4658,60.492,64416.0
2017-09-15 10:55:00,69.18,69.19,69.16,69.17,164468.0,60.492,60.5008,60.4745,60.4833,164468.0
2017-09-15 11:00:00,69.16,69.2,69.13,69.2,68984.0,60.4745,60.5095,60.4483,60.5095,68984.0
2017-09-15 11:05:00,69.2,69.22,69.19,69.21,67676.0,60.5095,60.527,60.5008,60.5182,67676.0
2017-09-15 11:10:00,69.2,69.21,69.19,69.19,43514.0,60.5095,60.5182,60.5008,60.5008,43514.0
2017-09-15 11:15:00,69.2,69.22,69.19,69.2,57626.0,60.5095,60.527,60.5008,60.5095,57626.0
2017-09-15 11:20:00,69.2,69.23,69.2,69.2,43207.0,60.5095,60.5357,60.5095,60.5095,43207.0
2017-09-15 11:25:00,69.2,69.25,69.2,69.24,54939.0,60.5095,60.5532,60.5095,60.5445,54939.0
2017-09-15 11:30:00,69.24,69.29,69.24,69.28,43693.0,60.5445,60.5882,60.5445,60.5795,43693.0
2017-09-15 11:35:00,69.28,69.29,69.25,69.28,33297.0,60.5795,60.5882,60.5532,60.5795,33297.0
2017-09-15 11:40:00,69.28,69.28,69.26,69.27,71781.0,60.5795,60.5795,60.562,60.5707,71781.0
2017-09-15 11:45:00,69.26,69.29,69.26,69.29,38675.0,60.562,60.5882,60.562,60.5882,38675.0
2017-09-15 11:50:00,69.29,69.29,69.26,69.29,34149.0,60.5882,60.5882,60.562,60.5882,34149.0
2017-09-15 11:55:00,69.29,69.29,69.26,69.28,29118.0,60.5882,60.5882,60.562,60.5795,29118.0
2017-09-15 12:00:00,69.27,69.29,69.25,69.28,43124.0,60.5707,60.5882,60.5532,60.5795,43124.0
2017-09-15 12:05:00,69.28,69.28,69.26,69.27,33498.0,60.5795,60.5795,60.562,60.5707,33498.0
2017-09-15 12:10:00,69.27,69.3,69.26,69.29,50889.0,60.5707,60.5969,60.562,60.5882,50889.0
2017-09-15 12:15:00,69.29,69.31,69.28,69.3,30372.0,60.5882,60.6057,60.5795,60.5969,30372.0
2017-09-15 12:20:00,69.3,69.32,69.3,69.31,25677.0,60.5969,60.6144,60.5969,60.6057,25677.0
2017-09-15 12:25:00,69.3,69.31,69.29,69.29,11622.0,60.5969,60.6057,60.5882,60.5882,11622.0
2017-09-15 12:30:00,69.29,69.3,69.28,69.3,48656.0,60.5882,60.5969,60.5795,60.5969,48656.0
2017-09-15 12:35:00,69.3,69.3,69.26,69.27,24480.0,60.5969,60.5969,60.562,60.5707,24480.0
2017-09-15 12:40:00,69.27,69.29,69.27,69.28,57710.0,60.5707,60.5882,60.5707,60.5795,57710.0
2017-09-15 12:45:00,69.28,69.31,69.27,69.29,33479.0,60.5795,60.6057,60.5707,60.5882,33479.0
2017-09-15 12:50:00,69.3,69.31,69.29,69.31,21513.0,60.5969,60.6057,60.5882,60.6057,21513.0
2017-09-15 12:55:00,69.31,69.32,69.3,69.32,47630.0,60.6057,60.6144,60.5969,60.6144,47630.0
2017-09-15 13:00:00,69.32,69.32,69.29,69.31,37267.0,60.6144,60.6144,60.5882,60.6057,37267.0
2017-09-15 13:05:00,69.32,69.33,69.31,69.33,25348.0,60.6144,60.6232,60.6057,60.6232,25348.0
2017-09-15 13:10:00,69.32,69.34,69.32,69.33,32272.0,60.6144,60.6319,60.6144,60.6232,32272.0
2017-09-15 13:15:00,69.34,69.35,69.32,69.33,89925.0,60.6319,60.6407,60.6144,60.6232,89925.0
2017-09-15 13:20:00,69.32,69.34,69.31,69.32,31519.0,60.6144,60.6319,60.6057,60.6144,31519.0
2017-09-15 13:25:00,69.32,69.34,69.32,69.33,30425.0,60.6144,60.6319,60.6144,60.6232,30425.0
2017-09-15 13:30:00,69.33,69.35,69.32,69.34,37225.0,60.6232,60.6407,60.6144,60.6319,37225.0
2017-09-15 13:35:00,69.34,69.35,69.3,69.31,43368.0,60.6319,60.6407,60.5969,60.6057,43368.0
2017-09-15 13:40:00,69.31,69.33,69.31,69.33,47685.0,60.6057,60.6232,60.6057,60.6232,47685.0
2017-09-15 13:45:00,69.32,69.36,69.32,69.36,29555.0,60.6144,60.6494,60.6144,60.6494,29555.0
2017-09-15 13:50:00,69.35,69.36,69.33,69.34,63626.0,60.6407,60.6494,60.6232,60.6319,63626.0
2017-09-15 13:55:00,69.33,69.35,69.32,69.33,47845.0,60.6232,60.6407,60.6144,60.6232,47845.0
2017-09-15 14:00:00,69.33,69.34,69.33,69.34,17664.0,60.6232,60.6319,60.6232,60.6319,17664.0
2017-09-15 14:05:00,69.34,69.35,69.32,69.35,32033.0,60.6319,60.6407,60.6144,60.6407,32033.0
2017-09-15 14:10:00,69.35,69.35,69.33,69.34,76821.0,60.6407,60.6407,60.6232,60.6319,76821.0
2017-09-15 14:15:00,69.34,69.35,69.33,69.35,39208.0,60.6319,60.6407,60.6232,60.6407,39208.0
2017-09-15 14:20:00,69.36,69.38,69.35,69.36,43200.0,60.6494,60.6669,60.6407,60.6494,43200.0
2017-09-15 14:25:00,69.37,69.37,69.36,69.37,32522.0,60.6582,60.6582,60.6494,60.6582,32522.0
2017-09-15 14:30:00,69.37,69.37,69.34,69.35,50891.0,60.6582,60.6582,60.6319,60.6407,50891.0
2017-09-15 14:35:00,69.34,69.35,69.34,69.35,42920.0,60.6319,60.6407,60.6319,60.6407,42920.0
2017-09-15 14:40:00,69.35,69.36,69.33,69.34,45322.0,60.6407,60.6494,60.6232,60.6319,45322.0
2017-09-15 14:45:00,69.35,69.37,69.35,69.37,50402.0,60.6407,60.6582,60.6407,60.6582,50402.0
2017-09-15 14:50:00,69.36,69.37,69.35,69.36,42523.0,60.6494,60.6582,60.6407,60.6494,42523.0
2017-09-15 14:55:00,69.36,69.37,69.34,69.34,52577.0,60.6494,60.6582,60.6319,60.6319,52577.0
2017-09-15 15:00:00,69.34,69.35,69.33,69.34,53274.0,60.6319,60.6407,60.6232,60.6319,53274.0
2017-09-15 15:05:00,69.34,69.35,69.32,69.33,174385.0,60.6319,60.6407,60.6144,60.6232,174385.0
2017-09-15 15:10:00,69.33,69.34,69.32,69.32,91508.0,60.6232,60.6319,60.6144,60.6144,91508.0
2017-09-15 15:15:00,69.32,69.34,69.32,69.34,138605.0,60.6144,60.6319,60.6144,60.6319,138605.0
2017-09-15 15:20:00,69.34,69.38,69.33,69.37,300196.0,60.6319,60.6669,60.6232,60.6582,300196.0
2017-09-15 15:25:00,69.37,69.37,69.32,69.33,115161.0,60.6582,60.6582,60.6144,60.6232,115161.0
2017-09-15 15:30:00,69.33,69.37,69.32,69.37,148506.0,60.6232,60.6582,60.6144,60.6582,148506.0
2017-09-15 15:35:00,69.36,69.37,69.35,69.36,146179.0,60.6494,60.6582,60.6407,60.6494,146179.0
2017-09-15 15:40:00,69.36,69.39,69.35,69.37,335720.0,60.6494,60.6756,60.6407,60.6582,335720.0
2017-09-15 15:45:00,69.38,69.39,69.36,69.38,358641.0,60.6669,60.6756,60.6494,60.6669,358641.0
2017-09-15 15:50:00,69.38,69.38,69.33,69.37,875407.0,60.6669,60.6669,60.6232,60.6582,875407.0
2017-09-15 15:55:00,69.37,69.41,69.34,69.4,2153687.0,60.6582,60.6931,60.6319,60.6844,2153687.0
2017-09-18 09:30:00,69.54,69.57,69.48,69.5,121370.0,60.8068,60.833,60.7543,60.7718,121370.0
2017-09-18 09:35:00,69.51,69.6,69.5,69.6,64694.0,60.7806,60.8593,60.7718,60.8593,64694.0
2017-09-18 09:40:00,69.6,69.68,69.58,69.65,107576.0,60.8593,60.9292,60.8418,60.903,107576.0
2017-09-18 09:45:00,69.65,69.7,69.62,69.63,74880.0,60.903,60.9467,60.8768,60.8855,74880.0
2017-09-18 09:50:00,69.62,69.66,69.6,69.62,86626.0,60.8768,60.9117,60.8593,60.8768,86626.0
2017-09-18 09:55:00,69.63,69.63,69.6,69.61,185054.0,60.8855,60.8855,60.8593,60.868,185054.0
2017-09-18 10:00:00,69.61,69.62,69.58,69.59,63912.0,60.868,60.8768,60.8418,60.8505,63912.0
2017-09-18 10:05:00,69.59,69.63,69.57,69.61,96774.0,60.8505,60.8855,60.833,60.868,96774.0
2017-09-18 10:10:00,69.61,69.63,69.59,69.6,55452.0,60.868,60.8855,60.8505,60.8593,55452.0
2017-09-18 10:15:00,69.6,69.62,69.58,69.59,45191.0,60.8593,60.8768,60.8418,60.8505,45191.0
2017-09-18 10:20:00,69.59,69.64,69.58,69.64,49342.0,60.8505,60.8942,60.8418,60.8942,49342.0
2017-09-18 10:25:00,69.63,69.67,69.63,69.67,47513.0,60.8855,60.9205,60.8855,60.9205,47513.0
2017-09-18 10:30:00,69.67,69.72,69.66,69.7,266417.0,60.9205,60.9642,60.9117,60.9467,266417.0
2017-09-18 10:35:00,69.71,69.71,69.65,69.66,126713.0,60.9555,60.9555,60.903,60.9117,126713.0
2017-09-18 10:40:00,69.67,69.68,69.64,69.67,52903.0,60.9205,60.9292,60.8942,60.9205,52903.0
2017-09-18 10:45:00,69.67,69.69,69.66,69.67,41373.0,60.9205,60.938,60.9117,60.9205,41373.0
2017-09-18 10:50:00,69.68,69.71,69.67,69.67,54136.0,60.9292,60.9555,60.9205,60.9205,54136.0
2017-09-18 10:55:00,69.67,69.69,69.65,69.65,57788.0,60.9205,60.938,60.903,60.903,57788.0
2017-09-18 11:00:00,69.66,69.67,69.64,69.67,107105.0,60.9117,60.9205,60.8942,60.9205,107105.0
2017-09-18 11:05:00,69.67,69.67,69.62,69.63,18363.0,60.9205,60.9205,60.8768,60.8855,18363.0
2017-09-18 11:10:00,69.63,69.64,69.61,69.62,60863.0,60.8855,60.8942,60.868,60.8768,60863.0
2017-09-18 11:15:00,69.61,69.63,69.61,69.62,41714.0,60.868,60.8855,60.868,60.8768,41714.0
2017-09-18 11:20:00,69.62,69.63,69.61,69.62,22106.0,60.8768,60.8855,60.868,60.8768,22106.0
2017-09-18 11:25:00,69.61,69.64,69.61,69.63,112990.0,60.868,60.8942,60.868,60.8855,112990.0
2017-09-18 11:30:00,69.63,69.64,69.62,69.62,42301.0,60.8855,60.8942,60.8768,60.8768,42301.0
2017-09-18 11:35:00,69.63,69.64,69.61,69.62,42770.0,60.8855,60.8942,60.868,60.8768,42770.0
2017-09-18 11:40:00,69.62,69.63,69.61,69.61,27828.0,60.8768,60.8855,60.868,60.868,27828.0
2017-09-18 11:45:00,69.61,69.65,69.61,69.65,30712.0,60.868,60.903,60.868,60.903,30712.0
2017-09-18 11:50:00,69.64,69.65,69.64,69.65,12500.0,60.8942,60.903,60.8942,60.903,12500.0
2017-09-18 11:55:00,69.65,69.68,69.64,69.67,52737.0,60.903,60.9292,60.8942,60.9205,52737.0
2017-09-18 12:00:00,69.67,69.69,69.67,69.68,27477.0,60.9205,60.938,60.9205,60.9292,27477.0
2017-09-18 12:05:00,69.67,69.7,69.67,69.7,41853.0,60.9205,60.9467,60.9205,60.9467,41853.0
2017-09-18 12:10:00,69.7,69.71,69.69,69.7,15819.0,60.9467,60.9555,60.938,60.9467,15819.0
2017-09-18 12:15:00,69.69,69.71,69.69,69.7,43832.0,60.938,60.9555,60.938,60.9467,43832.0
2017-09-18 12:20:00,69.7,69.72,69.69,69.72,24386.0,60.9467,60.9642,60.938,60.9642,24386.0
2017-09-18 12:25:00,69.71,69.72,69.68,69.69,38604.0,60.9555,60.9642,60.9292,60.938,38604.0
2017-09-18 12:30:00,69.69,69.71,69.68,69.7,60597.0,60.938,60.9555,60.9292,60.9467,60597.0
2017-09-18 12:35:00,69.7,69.71,69.69,69.7,49959.0,60.9467,60.9555,60.938,60.9467,49959.0
2017-09-18 12:40:00,69.7,69.71,69.69,69.7,17092.0,60.9467,60.9555,60.938,60.9467,17092.0
2017-09-18 12:45:00,69.7,69.71,69.66,69.7,54248.0,60.9467,60.9555,60.9117,60.9467,54248.0
2017-09-18 12:50:00,69.7,69.71,69.69,69.69,16956.0,60.9467,60.9555,60.938,60.938,16956.0
2017-09-18 12:55:00,69.69,69.69,69.68,69.68,97663.0,60.938,60.938,60.9292,60.9292,97663.0
2017-09-18 13:00:00,69.68,69.69,69.66,69.67,60181.0,60.9292,60.938,60.9117,60.9205,60181.0
2017-09-18 13:05:00,69.67,69.68,69.65,69.65,26574.0,60.9205,60.9292,60.903,60.903,26574.0
2017-09-18 13:10:00,69.65,69.66,69.64,69.66,135059.0,60.903,60.9117,60.8942,60.9117,135059.0
2017-09-18 13:15:00,69.67,69.69,69.66,69.69,55277.0,60.9205,60.938,60.9117,60.938,55277.0
2017-09-18 13:20:00,69.69,69.71,69.68,69.7,47918.0,60.938,60.9555,60.9292,60.9467,47918.0
2017-09-18 13:25:00,69.7,69.71,69.69,69.7,38839.0,60.9467,60.9555,60.938,60.9467,38839.0
2017-09-18 13:30:00,69.7,69.71,69.69,69.7,49059.0,60.9467,60.9555,60.938,60.9467,49059.0
2017-09-18 13:35:00,69.7,69.73,69.7,69.72,52241.0,60.9467,60.9729,60.9467,60.9642,52241.0
2017-09-18 13:40:00,69.73,69.78,69.72,69.78,79319.0,60.9729,61.0167,60.9642,61.0167,79319.0
2017-09-18 13:45:00,69.78,69.79,69.77,69.79,45393.0,61.0167,61.0254,61.0079,61.0254,45393.0
2017-09-18 13:50:00,69.78,69.8,69.78,69.79,60622.0,61.0167,61.0342,61.0167,61.0254,60622.0
2017-09-18 13:55:00,69.8,69.8,69.78,69.79,45948.0,61.0342,61.0342,61.0167,61.0254,45948.0
2017-09-18 14:00:00,69.78,69.79,69.77,69.79,85602.0,61.0167,61.0254,61.0079,61.0254,85602.0
2017-09-18 14:05:00,69.79,69.8,69.76,69.77,56338.0,61.0254,61.0342,60.9992,61.0079,56338.0
2017-09-18 14:10:00,69.78,69.8,69.77,69.79,50342.0,61.0167,61.0342,61.0079,61.0254,50342.0
2017-09-18 14:15:00,69.78,69.78,69.71,69.72,113261.0,61.0167,61.0167,60.9555,60.9642,113261.0
2017-09-18 14:20:00,69.71,69.75,69.7,69.75,56755.0,60.9555,60.9904,60.9467,60.9904,56755.0
2017-09-18 14:25:00,69.75,69.76,69.75,69.76,40788.0,60.9904,60.9992,60.9904,60.9992,40788.0
2017-09-18 14:30:00,69.75,69.77,69.73,69.75,89052.0,60.9904,61.0079,60.9729,60.9904,89052.0
2017-09-18 14:35:00,69.75,69.75,69.71,69.73,82884.0,60.9904,60.9904,60.9555,60.9729,82884.0
2017-09-18 14:40:00,69.74,69.77,69.73,69.75,56824.0,60.9817,61.0079,60.9729,60.9904,56824.0
2017-09-18 14:45:00,69.75,69.79,69.75,69.79,79815.0,60.9904,61.0254,60.9904,61.0254,79815.0
2017-09-18 14:50:00,69.78,69.8,69.77,69.77,65721.0,61.0167,61.0342,61.0079,61.0079,65721.0
2017-09-18 14:55:00,69.77,69.79,69.76,69.78,56160.0,61.0079,61.0254,60.9992,61.0167,56160.0
2017-09-18 15:00:00,69.78,69.81,69.77,69.81,83407.0,61.0167,61.0429,61.0079,61.0429,83407.0
2017-09-18 15:05:00,69.82,69.82,69.79,69.81,101261.0,61.0516,61.0516,61.0254,61.0429,101261.0
2017-09-18 15:10:00,69.81,69.82,69.79,69.8,74942.0,61.0429,61.0516,61.0254,61.0342,74942.0
2017-09-18 15:15:00,69.8,69.81,69.78,69.78,53147.0,61.0342,61.0429,61.0167,61.0167,53147.0
2017-09-18 15:20:00,69.78,69.81,69.78,69.81,157897.0,61.0167,61.0429,61.0167,61.0429,157897.0
2017-09-18 15:25:00,69.81,69.82,69.8,69.81,74152.0,61.0429,61.0516,61.0342,61.0429,74152.0
2017-09-18 15:30:00,69.81,69.83,69.8,69.83,74476.0,61.0429,61.0604,61.0342,61.0604,74476.0
2017-09-18 15:35:00,69.83,69.85,69.82,69.85,76389.0,61.0604,61.0779,61.0516,61.0779,76389.0
2017-09-18 15:40:00,69.85,69.85,69.84,69.84,69404.0,61.0779,61.0779,61.0691,61.0691,69404.0
2017-09-18 15:45:00,69.84,69.85,69.82,69.82,133131.0,61.0691,61.0779,61.0516,61.0516,133131.0
2017-09-18 15:50:00,69.82,69.82,69.79,69.81,193190.0,61.0516,61.0516,61.0254,61.0429,193190.0
2017-09-18 15:55:00,69.8,69.81,69.77,69.79,509402.0,61.0342,61.0429,61.0079,61.0254,509402.0
2017-09-19 09:30:00,69.84,69.92,69.78,69.82,101291.0,61.0691,61.1391,61.0167,61.0516,101291.0
2017-09-19 09:35:00,69.83,69.85,69.79,69.82,87598.0,61.0604,61.0779,61.0254,61.0516,87598.0
2017-09-19 09:40:00,69.83,69.85,69.82,69.82,43227.0,61.0604,61.0779,61.0516,61.0516,43227.0
2017-09-19 09:45:00,69.83,69.86,69.78,69.78,77460.0,61.0604,61.0866,61.0167,61.0167,77460.0
2017-09-19 09:50:00,69.78,69.83,69.77,69.82,93564.0,61.0167,61.0604,61.0079,61.0516,93564.0
2017-09-19 09:55:00,69.82,69.83,69.78,69.79,13469.0,61.0516,61.0604,61.0167,61.0254,13469.0
2017-09-19 10:00:00,69.79,69.84,69.78,69.81,97616.0,61.0254,61.0691,61.0167,61.0429,97616.0
2017-09-19 10:05:00,69.81,69.83,69.8,69.83,117773.0,61.0429,61.0604,61.0342,61.0604,117773.0
2017-09-19 10:10:00,69.83,69.84,69.8,69.84,65393.0,61.0604,61.0691,61.0342,61.0691,65393.0
2017-09-19 10:15:00,69.83,69.85,69.82,69.84,37799.0,61.0604,61.0779,61.0516,61.0691,37799.0
2017-09-19 10:20:00,69.83,69.87,69.81,69.84,20807.0,61.0604,61.0954,61.0429,61.0691,20807.0
2017-09-19 10:25:00,69.85,69.88,69.84,69.87,63125.0,61.0779,61.1041,61.0691,61.0954,63125.0
2017-09-19 10:30:00,69.88,69.89,69.85,69.87,69973.0,61.1041,61.1128,61.0779,61.0954,69973.0
2017-09-19 10:35:00,69.87,69.9,69.86,69.9,52637.0,61.0954,61.1216,61.0866,61.1216,52637.0
2017-09-19 10:40:00,69.89,69.92,69.87,69.91,23198.0,61.1128,61.1391,61.0954,61.1303,23198.0
2017-09-19 10:45:00,69.91,69.92,69.88,69.89,38931.0,61.1303,61.1391,61.1041,61.1128,38931.0
2017-09-19 10:50:00,69.89,69.92,69.87,69.92,57256.0,61.1128,61.1391,61.0954,61.1391,57256.0
2017-09-19 10:55:00,69.92,69.94,69.88,69.88,76657.0,61.1391,61.1566,61.1041,61.1041,76657.0
2017-09-19 11:00:00,69.89,69.9,69.86,69.89,20732.0,61.1128,61.1216,61.0866,61.1128,20732.0
2017-09-19 11:05:00,69.89,69.9,69.84,69.84,74532.0,61.1128,61.1216,61.0691,61.0691,74532.0
2017-09-19 11:10:00,69.84,69.88,69.84,69.86,23123.0,61.0691,61.1041,61.0691,61.0866,23123.0
2017-09-19 11:15:00,69.86,69.88,69.86,69.87,53740.0,61.0866,61.1041,61.0866,61.0954,53740.0
2017-09-19 11:20:00,69.87,69.88,69.87,69.88,13607.0,61.0954,61.1041,61.0954,61.1041,13607.0
2017-09-19 11:25:00,69.88,69.89,69.87,69.88,42497.0,61.1041,61.1128,61.0954,61.1041,42497.0
2017-09-19 11:30:00,69.87,69.88,69.85,69.86,34116.0,61.0954,61.1041,61.0779,61.0866,34116.0
2017-09-19 11:35:00,69.86,69.87,69.84,69.84,40106.0,61.0866,61.0954,61.0691,61.0691,40106.0
2017-09-19 11:40:00,69.84,69.86,69.83,69.83,42268.0,61.0691,61.0866,61.0604,61.0604,42268.0
2017-09-19 11:45:00,69.84,69.88,69.83,69.88,56413.0,61.0691,61.1041,61.0604,61.1041,56413.0
2017-09-19 11:50:00,69.88,69.88,69.85,69.86,25928.0,61.1041,61.1041,61.0779,61.0866,25928.0
2017-09-19 11:55:00,69.86,69.86,69.84,69.86,32228.0,61.0866,61.0866,61.0691,61.0866,32228.0
2017-09-19 12:00:00,69.85,69.89,69.83,69.84,40809.0,61.0779,61.1128,61.0604,61.0691,40809.0
2017-09-19 12:05:00,69.84,69.85,69.82,69.83,23271.0,61.0691,61.0779,61.0516,61.0604,23271.0
2017-09-19 12:10:00,69.83,69.84,69.81,69.82,11580.0,61.0604,61.0691,61.0429,61.0516,11580.0
2017-09-19 12:15:00,69.82,69.82,69.8,69.81,20449.0,61.0516,61.0516,61.0342,61.0429,20449.0
2017-09-19 12:20:00,69.81,69.82,69.8,69.81,15818.0,61.0429,61.0516,61.0342,61.0429,15818.0
2017-09-19 12:25:00,69.81,69.85,69.81,69.85,49647.0,61.0429,61.0779,61.0429,61.0779,49647.0
2017-09-19 12:30:00,69.84,69.86,69.84,69.86,38878.0,61.0691,61.0866,61.0691,61.0866,38878.0
2017-09-19 12:35:00,69.86,69.86,69.82,69.82,28700.0,61.0866,61.0866,61.0516,61.0516,28700.0
2017-09-19 12:40:00,69.83,69.85,69.82,69.84,20414.0,61.0604,61.0779,61.0516,61.0691,20414.0
2017-09-19 12:45:00,69.84,69.86,69.83,69.85,14563.0,61.0691,61.0866,61.0604,61.0779,14563.0
2017-09-19 12:50:00,69.85,69.87,69.85,69.86,185586.0,61.0779,61.0954,61.0779,61.0866,185586.0
2017-09-19 12:55:00,69.86,69.86,69.84,69.85,148351.0,61.0866,61.0866,61.0691,61.0779,148351.0
2017-09-19 13:00:00,69.84,69.85,69.83,69.85,19337.0,61.0691,61.0779,61.0604,61.0779,19337.0
2017-09-19 13:05:00,69.84,69.87,69.84,69.86,184056.0,61.0691,61.0954,61.0691,61.0866,184056.0
2017-09-19 13:10:00,69.87,69.87,69.85,69.86,40049.0,61.0954,61.0954,61.0779,61.0866,40049.0
2017-09-19 13:15:00,69.85,69.87,69.85,69.86,510022.0,61.0779,61.0954,61.0779,61.0866,510022.0
2017-09-19 13:20:00,69.85,69.87,69.84,69.87,316116.0,61.0779,61.0954,61.0691,61.0954,316116.0
2017-09-19 13:25:00,69.86,69.87,69.85,69.85,91438.0,61.0866,61.0954,61.0779,61.0779,91438.0
2017-09-19 13:30:00,69.85,69.88,69.85,69.88,25458.0,61.0779,61.1041,61.0779,61.1041,25458.0
2017-09-19 13:35:00,69.87,69.88,69.86,69.88,15585.0,61.0954,61.1041,61.0866,61.1041,15585.0
2017-09-19 13:40:00,69.88,69.89,69.87,69.89,10638.0,61.1041,61.1128,61.0954,61.1128,10638.0
2017-09-19 13:45:00,69.89,69.89,69.87,69.89,45998.0,61.1128,61.1128,61.0954,61.1128,45998.0
2017-09-19 13:50:00,69.89,69.89,69.87,69.88,94607.0,61.1128,61.1128,61.0954,61.1041,94607.0
2017-09-19 13:55:00,69.88,69.89,69.87,69.87,62708.0,61.1041,61.1128,61.0954,61.0954,62708.0
2017-09-19 14:00:00,69.87,69.88,69.86,69.88,197580.0,61.0954,61.1041,61.0866,61.1041,197580.0
2017-09-19 14:05:00,69.87,69.89,69.87,69.88,85466.0,61.0954,61.1128,61.0954,61.1041,85466.0
2017-09-19 14:10:00,69.88,69.89,69.85,69.86,47567.0,61.1041,61.1128,61.0779,61.0866,47567.0
2017-09-19 14:15:00,69.85,69.87,69.84,69.87,42567.0,61.0779,61.0954,61.0691,61.0954,42567.0
2017-09-19 14:20:00,69.87,69.87,69.85,69.85,35632.0,61.0954,61.0954,61.0779,61.0779,35632.0
2017-09-19 14:25:00,69.85,69.85,69.83,69.83,27523.0,61.0779,61.0779,61.0604,61.0604,27523.0
2017-09-19 14:30:00,69.84,69.89,69.83,69.89,60250.0,61.0691,61.1128,61.0604,61.1128,60250.0
2017-09-19 14:35:00,69.88,69.9,69.87,69.89,63890.0,61.1041,61.1216,61.0954,61.1128,63890.0
2017-09-19 14:40:00,69.88,69.89,69.87,69.88,34467.0,61.1041,61.1128,61.0954,61.1041,34467.0
2017-09-19 14:45:00,69.88,69.9,69.88,69.9,32709.0,61.1041,61.1216,61.1041,61.1216,32709.0
2017-09-19 14:50:00,69.9,69.9,69.88,69.88,24112.0,61.1216,61.1216,61.1041,61.1041,24112.0
2017-09-19 14:55:00,69.88,69.89,69.86,69.88,57820.0,61.1041,61.1128,61.0866,61.1041,57820.0
2017-09-19 15:00:00,69.88,69.9,69.87,69.89,54859.0,61.1041,61.1216,61.0954,61.1128,54859.0
2017-09-19 15:05:00,69.9,69.9,69.88,69.88,46141.0,61.1216,61.1216,61.1041,61.1041,46141.0
2017-09-19 15:10:00,69.88,69.91,69.88,69.89,84134.0,61.1041,61.1303,61.1041,61.1128,84134.0
2017-09-19 15:15:00,69.89,69.89,69.87,69.89,67546.0,61.1128,61.1128,61.0954,61.1128,67546.0
2017-09-19 15:20:00,69.89,69.9,69.88,69.9,23965.0,61.1128,61.1216,61.1041,61.1216,23965.0
2017-09-19 15:25:00,69.9,69.9,69.88,69.89,76623.0,61.1216,61.1216,61.1041,61.1128,76623.0
2017-09-19 15:30:00,69.88,69.9,69.88,69.89,67219.0,61.1041,61.1216,61.1041,61.1128,67219.0
2017-09-19 15:35:00,69.89,69.9,69.86,69.87,189478.0,61.1128,61.1216,61.0866,61.0954,189478.0
2017-09-19 15:40:00,69.87,69.88,69.85,69.86,123906.0,61.0954,61.1041,61.0779,61.0866,123906.0
2017-09-19 15:45:00,69.85,69.86,69.84,69.86,125682.0,61.0779,61.0866,61.0691,61.0866,125682.0
2017-09-19 15:50:00,69.86,69.87,69.85,69.85,120331.0,61.0866,61.0954,61.0779,61.0779,120331.0
2017-09-19 15:55:00,69.86,69.89,69.85,69.87,492016.0,61.0866,61.1128,61.0779,61.0954,492016.0
2017-09-20 09:30:00,69.76,70.0,69.76,70.0,133631.0,60.9992,61.209,60.9992,61.209,133631.0
2017-09-20 09:35:00,70.0,70.09,70.0,70.08,203757.0,61.209,61.2877,61.209,61.279,203757.0
2017-09-20 09:40:00,70.08,70.1,70.02,70.07,59061.0,61.279,61.2965,61.2265,61.2702,59061.0
2017-09-20 09:45:00,70.06,70.1,70.04,70.09,46606.0,61.2615,61.2965,61.244,61.2877,46606.0
2017-09-20 09:50:00,70.09,70.09,70.06,70.06,62501.0,61.2877,61.2877,61.2615,61.2615,62501.0
2017-09-20 09:55:00,70.06,70.15,70.06,70.15,53038.0,61.2615,61.3402,61.2615,61.3402,53038.0
2017-09-20 10:00:00,70.15,70.15,70.07,70.08,129208.0,61.3402,61.3402,61.2702,61.279,129208.0
2017-09-20 10:05:00,70.08,70.13,70.08,70.11,124280.0,61.279,61.3227,61.279,61.3052,124280.0
2017-09-20 10:10:00,70.12,70.12,70.05,70.06,84029.0,61.314,61.314,61.2528,61.2615,84029.0
2017-09-20 10:15:00,70.07,70.07,70.01,70.06,72846.0,61.2702,61.2702,61.2178,61.2615,72846.0
2017-09-20 10:20:00,70.06,70.1,70.06,70.1,43581.0,61.2615,61.2965,61.2615,61.2965,43581.0
2017-09-20 10:25:00,70.11,70.13,70.09,70.13,29451.0,61.3052,61.3227,61.2877,61.3227,29451.0
2017-09-20 10:30:00,70.12,70.14,70.11,70.14,31135.0,61.314,61.3315,61.3052,61.3315,31135.0
2017-09-20 10:35:00,70.14,70.19,70.13,70.18,30385.0,61.3315,61.3752,61.3227,61.3664,30385.0
2017-09-20 10:40:00,70.18,70.18,70.15,70.17,78374.0,61.3664,61.3664,61.3402,61.3577,78374.0
2017-09-20 10:45:00,70.18,70.21,70.18,70.21,42030.0,61.3664,61.3927,61.3664,61.3927,42030.0
2017-09-20 10:50:00,70.22,70.24,70.21,70.21,25014.0,61.4014,61.4189,61.3927,61.3927,25014.0
2017-09-20 10:55:00,70.21,70.23,70.19,70.23,44085.0,61.3927,61.4102,61.3752,61.4102,44085.0
2017-09-20 11:00:00,70.23,70.28,70.23,70.25,63134.0,61.4102,61.4539,61.4102,61.4276,63134.0
2017-09-20 11:05:00,70.25,70.28,70.24,70.28,25690.0,61.4276,61.4539,61.4189,61.4539,25690.0
2017-09-20 11:10:00,70.28,70.33,70.27,70.3,420438.0,61.4539,61.4976,61.4451,61.4714,420438.0
2017-09-20 11:15:00,70.3,70.34,70.28,70.33,71036.0,61.4714,61.5063,61.4539,61.4976,71036.0
2017-09-20 11:20:00,70.32,70.36,70.31,70.36,102266.0,61.4888,61.5238,61.4801,61.5238,102266.0
2017-09-20 11:25:00,70.36,70.36,70.28,70.3,84413.0,61.5238,61.5238,61.4539,61.4714,84413.0
2017-09-20 11:30:00,70.3,70.34,70.3,70.33,21507.0,61.4714,61.5063,61.4714,61.4976,21507.0
2017-09-20 11:35:00,70.33,70.34,70.28,70.3,23029.0,61.4976,61.5063,61.4539,61.4714,23029.0
2017-09-20 11:40:00,70.29,70.3,70.28,70.28,20643.0,61.4626,61.4714,61.4539,61.4539,20643.0
2017-09-20 11:45:00,70.29,70.3,70.28,70.28,46590.0,61.4626,61.4714,61.4539,61.4539,46590.0
2017-09-20 11:50:00,70.28,70.31,70.27,70.3,98998.0,61.4539,61.4801,61.4451,61.4714,98998.0
2017-09-20 11:55:00,70.3,70.33,70.29,70.31,42773.0,61.4714,61.4976,61.4626,61.4801,42773.0
2017-09-20 12:00:00,70.31,70.35,70.31,70.33,350962.0,61.4801,61.5151,61.4801,61.4976,350962.0
2017-09-20 12:05:00,70.33,70.34,70.32,70.33,35934.0,61.4976,61.5063,61.4888,61.4976,35934.0
2017-09-20 12:10:00,70.33,70.37,70.32,70.37,32032.0,61.4976,61.5326,61.4888,61.5326,32032.0
2017-09-20 12:15:00,70.37,70.37,70.33,70.34,24044.0,61.5326,61.5326,61.4976,61.5063,24044.0
2017-09-20 12:20:00,70.35,70.36,70.34,70.34,17968.0,61.5151,61.5238,61.5063,61.5063,17968.0
2017-09-20 12:25:00,70.34,70.34,70.31,70.33,22128.0,61.5063,61.5063,61.4801,61.4976,22128.0
2017-09-20 12:30:00,70.33,70.34,70.31,70.32,16841.0,61.4976,61.5063,61.4801,61.4888,16841.0
2017-09-20 12:35:00,70.33,70.33,70.31,70.32,46846.0,61.4976,61.4976,61.4801,61.4888,46846.0
2017-09-20 12:40:00,70.32,70.34,70.31,70.33,23247.0,61.4888,61.5063,61.4801,61.4976,23247.0
2017-09-20 12:45:00,70.34,70.34,70.3,70.32,34378.0,61.5063,61.5063,61.4714,61.4888,34378.0
2017-09-20 12:50:00,70.31,70.33,70.31,70.32,16369.0,61.4801,61.4976,61.4801,61.4888,16369.0
2017-09-20 12:55:00,70.32,70.33,70.3,70.31,30094.0,61.4888,61.4976,61.4714,61.4801,30094.0
2017-09-20 13:00:00,70.31,70.32,70.29,70.29,25466.0,61.4801,61.4888,61.4626,61.4626,25466.0
2017-09-20 13:05:00,70.29,70.31,70.28,70.28,55865.0,61.4626,61.4801,61.4539,61.4539,55865.0
2017-09-20 13:10:00,70.28,70.3,70.27,70.28,24490.0,61.4539,61.4714,61.4451,61.4539,24490.0
2017-09-20 13:15:00,70.28,70.29,70.24,70.25,40327.0,61.4539,61.4626,61.4189,61.4276,40327.0
2017-09-20 13:20:00,70.24,70.25,70.22,70.22,71785.0,61.4189,61.4276,61.4014,61.4014,71785.0
2017-09-20 13:25:00,70.22,70.25,70.22,70.25,56451.0,61.4014,61.4276,61.4014,61.4276,56451.0
2017-09-20 13:30:00,70.24,70.25,70.22,70.24,35852.0,61.4189,61.4276,61.4014,61.4189,35852.0
2017-09-20 13:35:00,70.23,70.24,70.22,70.22,10977.0,61.4102,61.4189,61.4014,61.4014,10977.0
2017-09-20 13:40:00,70.22,70.25,70.22,70.24,49374.0,61.4014,61.4276,61.4014,61.4189,49374.0
2017-09-20 13:45:00,70.25,70.29,70.24,70.28,21827.0,61.4276,61.4626,61.4189,61.4539,21827.0
2017-09-20 13:50:00,70.28,70.3,70.26,70.29,24287.0,61.4539,61.4714,61.4364,61.4626,24287.0
2017-09-20 13:55:00,70.28,70.32,70.27,70.28,47565.0,61.4539,61.4888,61.4451,61.4539,47565.0
2017-09-20 14:00:00,70.28,70.28,70.17,70.27,114982.0,61.4539,61.4539,61.3577,61.4451,114982.0
2017-09-20 14:05:00,70.28,70.28,70.22,70.23,225622.0,61.4539,61.4539,61.4014,61.4102,225622.0
2017-09-20 14:10:00,70.23,70.26,70.2,70.24,40745.0,61.4102,61.4364,61.3839,61.4189,40745.0
2017-09-20 14:15:00,70.23,70.25,70.19,70.19,25612.0,61.4102,61.4276,61.3752,61.3752,25612.0
2017-09-20 14:20:00,70.2,70.2,70.05,70.13,127534.0,61.3839,61.3839,61.2528,61.3227,127534.0
2017-09-20 14:25:00,70.12,70.15,70.08,70.12,81214.0,61.314,61.3402,61.279,61.314,81214.0
2017-09-20 14:30:00,70.12,70.13,70.09,70.12,80764.0,61.314,61.3227,61.2877,61.314,80764.0
2017-09-20 14:35:00,70.12,70.13,70.07,70.12,75787.0,61.314,61.3227,61.2702,61.314,75787.0
2017-09-20 14:40:00,70.11,70.11,70.06,70.1,68941.0,61.3052,61.3052,61.2615,61.2965,68941.0
2017-09-20 14:45:00,70.1,70.22,70.1,70.21,269953.0,61.2965,61.4014,61.2965,61.3927,269953.0
2017-09-20 14:50:00,70.22,70.23,70.18,70.22,59676.0,61.4014,61.4102,61.3664,61.4014,59676.0
2017-09-20 14:55:00,70.22,70.25,70.2,70.21,144654.0,61.4014,61.4276,61.3839,61.3927,144654.0
2017-09-20 15:00:00,70.2,70.22,70.19,70.2,28865.0,61.3839,61.4014,61.3752,61.3839,28865.0
2017-09-20 15:05:00,70.2,70.2,70.17,70.19,41872.0,61.3839,61.3839,61.3577,61.3752,41872.0
2017-09-20 15:10:00,70.2,70.23,70.19,70.21,37811.0,61.3839,61.4102,61.3752,61.3927,37811.0
2017-09-20 15:15:00,70.21,70.25,70.21,70.25,72075.0,61.3927,61.4276,61.3927,61.4276,72075.0
2017-09-20 15:20:00,70.24,70.26,70.24,70.25,48564.0,61.4189,61.4364,61.4189,61.4276,48564.0
2017-09-20 15:25:00,70.25,70.25,70.24,70.25,23011.0,61.4276,61.4276,61.4189,61.4276,23011.0
2017-09-20 15:30:00,70.25,70.31,70.24,70.31,186700.0,61.4276,61.4801,61.4189,61.4801,186700.0
2017-09-20 15:35:00,70.3,70.31,70.28,70.3,65814.0,61.4714,61.4801,61.4539,61.4714,65814.0
2017-09-20 15:40:00,70.29,70.3,70.27,70.28,57789.0,61.4626,61.4714,61.4451,61.4539,57789.0
2017-09-20 15:45:00,70.29,70.35,70.28,70.34,101624.0,61.4626,61.5151,61.4539,61.5063,101624.0
2017-09-20 15:50:00,70.35,70.38,70.34,70.34,325459.0,61.5151,61.5413,61.5063,61.5063,325459.0
2017-09-20 15:55:00,70.34,70.36,70.33,70.35,434430.0,61.5063,61.5238,61.4976,61.5151,434430.0
2017-09-21 09:30:00,70.32,70.34,70.27,70.27,67650.0,61.4888,61.5063,61.4451,61.4451,67650.0
2017-09-21 09:35:00,70.28,70.32,70.25,70.25,50638.0,61.4539,61.4888,61.4276,61.4276,50638.0
2017-09-21 09:40:00,70.26,70.31,70.24,70.31,40231.0,61.4364,61.4801,61.4189,61.4801,40231.0
2017-09-21 09:45:00,70.31,70.33,70.24,70.24,56167.0,61.4801,61.4976,61.4189,61.4189,56167.0
2017-09-21 09:50:00,70.25,70.25,70.2,70.22,44773.0,61.4276,61.4276,61.3839,61.4014,44773.0
2017-09-21 09:55:00,70.21,70.26,70.2,70.26,30865.0,61.3927,61.4364,61.3839,61.4364,30865.0
2017-09-21 10:00:00,70.26,70.3,70.25,70.3,38735.0,61.4364,61.4714,61.4276,61.4714,38735.0
2017-09-21 10:05:00,70.3,70.31,70.24,70.29,37511.0,61.4714,61.4801,61.4189,61.4626,37511.0
2017-09-21 10:10:00,70.29,70.32,70.26,70.31,168918.0,61.4626,61.4888,61.4364,61.4801,168918.0
2017-09-21 10:15:00,70.31,70.35,70.31,70.35,189639.0,61.4801,61.5151,61.4801,61.5151,189639.0
2017-09-21 10:20:00,70.34,70.38,70.33,70.34,275141.0,61.5063,61.5413,61.4976,61.5063,275141.0
2017-09-21 10:25:00,70.34,70.44,70.34,70.44,260830.0,61.5063,61.5938,61.5063,61.5938,260830.0
2017-09-21 10:30:00,70.44,70.52,70.43,70.52,32231.0,61.5938,61.6637,61.585,61.6637,32231.0
2017-09-21 10:35:00,70.52,70.52,70.47,70.48,47932.0,61.6637,61.6637,61.62,61.6288,47932.0
2017-09-21 10:40:00,70.48,70.51,70.46,70.49,184949.0,61.6288,61.655,61.6113,61.6375,184949.0
2017-09-21 10:45:00,70.48,70.52,70.48,70.52,81119.0,61.6288,61.6637,61.6288,61.6637,81119.0
2017-09-21 10:50:00,70.52,70.53,70.48,70.53,68261.0,61.6637,61.6725,61.6288,61.6725,68261.0
2017-09-21 10:55:00,70.53,70.57,70.53,70.55,83974.0,61.6725,61.7075,61.6725,61.69,83974.0
2017-09-21 11:00:00,70.55,70.57,70.53,70.54,23825.0,61.69,61.7075,61.6725,61.6812,23825.0
2017-09-21 11:05:00,70.53,70.57,70.52,70.56,43532.0,61.6725,61.7075,61.6637,61.6987,43532.0
2017-09-21 11:10:00,70.56,70.59,70.55,70.59,27863.0,61.6987,61.7249,61.69,61.7249,27863.0
2017-09-21 11:15:00,70.58,70.61,70.58,70.6,32595.0,61.7162,61.7424,61.7162,61.7337,32595.0
2017-09-21 11:20:00,70.61,70.62,70.58,70.62,29889.0,61.7424,61.7512,61.7162,61.7512,29889.0
2017-09-21 11:25:00,70.62,70.62,70.58,70.61,38921.0,61.7512,61.7512,61.7162,61.7424,38921.0
2017-09-21 11:30:00,70.61,70.61,70.58,70.59,21001.0,61.7424,61.7424,61.7162,61.7249,21001.0
2017-09-21 11:35:00,70.59,70.61,70.58,70.6,18436.0,61.7249,61.7424,61.7162,61.7337,18436.0
2017-09-21 11:40:00,70.6,70.64,70.6,70.62,36065.0,61.7337,61.7687,61.7337,61.7512,36065.0
2017-09-21 11:45:00,70.62,70.63,70.59,70.61,27153.0,61.7512,61.7599,61.7249,61.7424,27153.0
2017-09-21 11:50:00,70.61,70.62,70.56,70.58,50064.0,61.7424,61.7512,61.6987,61.7162,50064.0
2017-09-21 11:55:00,70.58,70.58,70.56,70.58,21735.0,61.7162,61.7162,61.6987,61.7162,21735.0
2017-09-21 12:00:00,70.58,70.59,70.57,70.59,7948.0,61.7162,61.7249,61.7075,61.7249,7948.0
2017-09-21 12:05:00,70.59,70.62,70.58,70.61,24678.0,61.7249,61.7512,61.7162,61.7424,24678.0
2017-09-21 12:10:00,70.61,70.61,70.58,70.59,31484.0,61.7424,61.7424,61.7162,61.7249,31484.0
2017-09-21 12:15:00,70.58,70.59,70.56,70.59,14614.0,61.7162,61.7249,61.6987,61.7249,14614.0
2017-09-21 12:20:00,70.59,70.6,70.58,70.6,52423.0,61.7249,61.7337,61.7162,61.7337,52423.0
2017-09-21 12:25:00,70.6,70.61,70.59,70.6,35058.0,61.7337,61.7424,61.7249,61.7337,35058.0
2017-09-21 12:30:00,70.6,70.61,70.59,70.59,16254.0,61.7337,61.7424,61.7249,61.7249,16254.0
2017-09-21 12:35:00,70.6,70.6,70.58,70.59,42063.0,61.7337,61.7337,61.7162,61.7249,42063.0
2017-09-21 12:40:00,70.59,70.59,70.55,70.56,49066.0,61.7249,61.7249,61.69,61.6987,49066.0
2017-09-21 12:45:00,70.56,70.58,70.56,70.58,37779.0,61.6987,61.7162,61.6987,61.7162,37779.0
2017-09-21 12:50:00,70.57,70.58,70.56,70.56,9891.0,61.7075,61.7162,61.6987,61.6987,9891.0
2017-09-21 12:55:00,70.56,70.57,70.55,70.56,15933.0,61.6987,61.7075,61.69,61.6987,15933.0
2017-09-21 13:00:00,70.56,70.58,70.56,70.56,9742.0,61.6987,61.7162,61.6987,61.6987,9742.0
2017-09-21 13:05:00,70.56,70.6,70.56,70.59,20323.0,61.6987,61.7337,61.6987,61.7249,20323.0
2017-09-21 13:10:00,70.59,70.59,70.56,70.57,11635.0,61.7249,61.7249,61.6987,61.7075,11635.0
2017-09-21 13:15:00,70.57,70.57,70.55,70.55,9478.0,61.7075,61.7075,61.69,61.69,9478.0
2017-09-21 13:20:00,70.55,70.57,70.54,70.56,6756.0,61.69,61.7075,61.6812,61.6987,6756.0
2017-09-21 13:25:00,70.56,70.57,70.56,70.56,6093.0,61.6987,61.7075,61.6987,61.6987,6093.0
2017-09-21 13:30:00,70.57,70.57,70.54,70.56,26412.0,61.7075,61.7075,61.6812,61.6987,26412.0
2017-09-21 13:35:00,70.55,70.56,70.54,70.55,6734.0,61.69,61.6987,61.6812,61.69,6734.0
2017-09-21 13:40:00,70.55,70.55,70.53,70.55,11220.0,61.69,61.69,61.6725,61.69,11220.0
2017-09-21 13:45:00,70.55,70.55,70.52,70.54,16865.0,61.69,61.69,61.6637,61.6812,16865.0
2017-09-21 13:50:00,70.53,70.55,70.53,70.55,16678.0,61.6725,61.69,61.6725,61.69,16678.0
2017-09-21 13:55:00,70.55,70.57,70.54,70.56,26422.0,61.69,61.7075,61.6812,61.6987,26422.0
2017-09-21 14:00:00,70.57,70.59,70.56,70.58,10838.0,61.7075,61.7249,61.6987,61.7162,10838.0
2017-09-21 14:05:00,70.59,70.6,70.58,70.58,8745.0,61.7249,61.7337,61.7162,61.7162,8745.0
2017-09-21 14:10:00,70.58,70.59,70.57,70.58,13345.0,61.7162,61.7249,61.7075,61.7162,13345.0
2017-09-21 14:15:00,70.59,70.59,70.56,70.56,21757.0,61.7249,61.7249,61.6987,61.6987,21757.0
2017-09-21 14:20:00,70.56,70.57,70.55,70.57,13440.0,61.6987,61.7075,61.69,61.7075,13440.0
2017-09-21 14:25:00,70.57,70.6,70.56,70.59,20238.0,61.7075,61.7337,61.6987,61.7249,20238.0
2017-09-21 14:30:00,70.59,70.6,70.56,70.58,24022.0,61.7249,61.7337,61.6987,61.7162,24022.0
2017-09-21 14:35:00,70.58,70.6,70.57,70.59,37338.0,61.7162,61.7337,61.7075,61.7249,37338.0
2017-09-21 14:40:00,70.6,70.6,70.56,70.57,19655.0,61.7337,61.7337,61.6987,61.7075,19655.0
2017-09-21 14:45:00,70.57,70.57,70.53,70.54,25691.0,61.7075,61.7075,61.6725,61.6812,25691.0
2017-09-21 14:50:00,70.54,70.55,70.53,70.55,28744.0,61.6812,61.69,61.6725,61.69,28744.0
2017-09-21 14:55:00,70.55,70.59,70.53,70.59,46352.0,61.69,61.7249,61.6725,61.7249,46352.0
2017-09-21 15:00:00,70.59,70.59,70.57,70.59,66169.0,61.7249,61.7249,61.7075,61.7249,66169.0
2017-09-21 15:05:00,70.59,70.59,70.56,70.59,22591.0,61.7249,61.7249,61.6987,61.7249,22591.0
2017-09-21 15:10:00,70.59,70.59,70.57,70.58,21855.0,61.7249,61.7249,61.7075,61.7162,21855.0
2017-09-21 15:15:00,70.58,70.59,70.57,70.57,37882.0,61.7162,61.7249,61.7075,61.7075,37882.0
2017-09-21 15:20:00,70.57,70.58,70.56,70.58,24278.0,61.7075,61.7162,61.6987,61.7162,24278.0
2017-09-21 15:25:00,70.59,70.6,70.56,70.58,31746.0,61.7249,61.7337,61.6987,61.7162,31746.0
2017-09-21 15:30:00,70.57,70.6,70.57,70.59,97447.0,61.7075,61.7337,61.7075,61.7249,97447.0
2017-09-21 15:35:00,70.59,70.6,70.59,70.59,23906.0,61.7249,61.7337,61.7249,61.7249,23906.0
2017-09-21 15:40:00,70.59,70.6,70.55,70.55,64584.0,61.7249,61.7337,61.69,61.69,64584.0
2017-09-21 15:45:00,70.55,70.59,70.54,70.59,69928.0,61.69,61.7249,61.6812,61.7249,69928.0
2017-09-21 15:50:00,70.58,70.59,70.57,70.59,157156.0,61.7162,61.7249,61.7075,61.7249,157156.0
2017-09-21 15:55:00,70.59,70.59,70.55,70.57,471110.0,61.7249,61.7249,61.69,61.7075,471110.0
2017-09-22 09:30:00,70.62,70.7,70.55,70.69,75746.0,61.7512,61.8211,61.69,61.8124,75746.0
2017-09-22 09:35:00,70.69,70.73,70.65,70.66,50151.0,61.8124,61.8474,61.7774,61.7861,50151.0
2017-09-22 09:40:00,70.67,70.71,70.63,70.65,77948.0,61.7949,61.8299,61.7599,61.7774,77948.0
2017-09-22 09:45:00,70.66,70.66,70.59,70.61,44363.0,61.7861,61.7861,61.7249,61.7424,44363.0
2017-09-22 09:50:00,70.62,70.65,70.61,70.63,40715.0,61.7512,61.7774,61.7424,61.7599,40715.0
2017-09-22 09:55:00,70.63,70.65,70.62,70.62,19190.0,61.7599,61.7774,61.7512,61.7512,19190.0
2017-09-22 10:00:00,70.63,70.68,70.63,70.66,16566.0,61.7599,61.8036,61.7599,61.7861,16566.0
2017-09-22 10:05:00,70.67,70.7,70.66,70.7,34604.0,61.7949,61.8211,61.7861,61.8211,34604.0
2017-09-22 10:10:00,70.7,70.71,70.67,70.7,8193.0,61.8211,61.8299,61.7949,61.8211,8193.0
2017-09-22 10:15:00,70.69,70.75,70.69,70.75,16969.0,61.8124,61.8648,61.8124,61.8648,16969.0
2017-09-22 10:20:00,70.74,70.78,70.74,70.77,29581.0,61.8561,61.8911,61.8561,61.8823,29581.0
2017-09-22 10:25:00,70.77,70.78,70.75,70.76,47080.0,61.8823,61.8911,61.8648,61.8736,47080.0
2017-09-22 10:30:00,70.76,70.78,70.73,70.77,11384.0,61.8736,61.8911,61.8474,61.8823,11384.0
2017-09-22 10:35:00,70.77,70.78,70.76,70.78,60181.0,61.8823,61.8911,61.8736,61.8911,60181.0
2017-09-22 10:40:00,70.78,70.82,70.78,70.79,73900.0,61.8911,61.9261,61.8911,61.8998,73900.0
2017-09-22 10:45:00,70.79,70.8,70.75,70.76,42686.0,61.8998,61.9086,61.8648,61.8736,42686.0
2017-09-22 10:50:00,70.76,70.76,70.74,70.74,20771.0,61.8736,61.8736,61.8561,61.8561,20771.0
2017-09-22 10:55:00,70.75,70.77,70.73,70.76,28727.0,61.8648,61.8823,61.8474,61.8736,28727.0
2017-09-22 11:00:00,70.76,70.78,70.74,70.74,28978.0,61.8736,61.8911,61.8561,61.8561,28978.0
2017-09-22 11:05:00,70.75,70.76,70.74,70.75,25510.0,61.8648,61.8736,61.8561,61.8648,25510.0
2017-09-22 11:10:00,70.74,70.75,70.73,70.74,16688.0,61.8561,61.8648,61.8474,61.8561,16688.0
2017-09-22 11:15:00,70.73,70.74,70.72,70.72,12811.0,61.8474,61.8561,61.8386,61.8386,12811.0
2017-09-22 11:20:00,70.73,70.73,70.68,70.68,20259.0,61.8474,61.8474,61.8036,61.8036,20259.0
2017-09-22 11:25:00,70.68,70.69,70.66,70.69,23306.0,61.8036,61.8124,61.7861,61.8124,23306.0
2017-09-22 11:30:00,70.68,70.71,70.68,70.69,8391.0,61.8036,61.8299,61.8036,61.8124,8391.0
2017-09-22 11:35:00,70.69,70.7,70.67,70.69,52512.0,61.8124,61.8211,61.7949,61.8124,52512.0
2017-09-22 11:40:00,70.69,70.7,70.67,70.69,50800.0,61.8124,61.8211,61.7949,61.8124,50800.0
2017-09-22 11:45:00,70.69,70.7,70.67,70.67,9531.0,61.8124,61.8211,61.7949,61.7949,9531.0
2017-09-22 11:50:00,70.68,70.69,70.67,70.69,24088.0,61.8036,61.8124,61.7949,61.8124,24088.0
2017-09-22 11:55:00,70.69,70.72,70.69,70.72,16242.0,61.8124,61.8386,61.8124,61.8386,16242.0
2017-09-22 12:00:00,70.72,70.74,70.71,70.74,8145.0,61.8386,61.8561,61.8299,61.8561,8145.0
2017-09-22 12:05:00,70.74,70.77,70.73,70.76,69399.0,61.8561,61.8823,61.8474,61.8736,69399.0
2017-09-22 12:10:00,70.77,70.78,70.76,70.77,41838.0,61.8823,61.8911,61.8736,61.8823,41838.0
2017-09-22 12:15:00,70.77,70.77,70.74,70.75,28707.0,61.8823,61.8823,61.8561,61.8648,28707.0
2017-09-22 12:20:00,70.76,70.8,70.75,70.79,87048.0,61.8736,61.9086,61.8648,61.8998,87048.0
2017-09-22 12:25:00,70.8,70.8,70.77,70.78,57943.0,61.9086,61.9086,61.8823,61.8911,57943.0
2017-09-22 12:30:00,70.78,70.78,70.75,70.78,36940.0,61.8911,61.8911,61.8648,61.8911,36940.0
2017-09-22 12:35:00,70.78,70.81,70.77,70.78,26030.0,61.8911,61.9173,61.8823,61.8911,26030.0
2017-09-22 12:40:00,70.77,70.79,70.77,70.78,17715.0,61.8823,61.8998,61.8823,61.8911,17715.0
2017-09-22 12:45:00,70.79,70.79,70.75,70.76,24037.0,61.8998,61.8998,61.8648,61.8736,24037.0
2017-09-22 12:50:00,70.76,70.78,70.76,70.77,23442.0,61.8736,61.8911,61.8736,61.8823,23442.0
2017-09-22 12:55:00,70.77,70.78,70.75,70.76,26644.0,61.8823,61.8911,61.8648,61.8736,26644.0
2017-09-22 13:00:00,70.76,70.77,70.76,70.77,11470.0,61.8736,61.8823,61.8736,61.8823,11470.0
2017-09-22 13:05:00,70.77,70.78,70.74,70.75,34927.0,61.8823,61.8911,61.8561,61.8648,34927.0
2017-09-22 13:10:00,70.75,70.76,70.72,70.73,21910.0,61.8648,61.8736,61.8386,61.8474,21910.0
2017-09-22 13:15:00,70.73,70.75,70.72,70.75,10662.0,61.8474,61.8648,61.8386,61.8648,10662.0
2017-09-22 13:20:00,70.75,70.75,70.73,70.75,18728.0,61.8648,61.8648,61.8474,61.8648,18728.0
2017-09-22 13:25:00,70.75,70.75,70.73,70.75,18835.0,61.8648,61.8648,61.8474,61.8648,18835.0
2017-09-22 13:30:00,70.74,70.76,70.73,70.75,27818.0,61.8561,61.8736,61.8474,61.8648,27818.0
2017-09-22 13:35:00,70.76,70.77,70.75,70.75,21668.0,61.8736,61.8823,61.8648,61.8648,21668.0
2017-09-22 13:40:00,70.76,70.77,70.75,70.77,17263.0,61.8736,61.8823,61.8648,61.8823,17263.0
2017-09-22 13:45:00,70.77,70.78,70.76,70.78,28885.0,61.8823,61.8911,61.8736,61.8911,28885.0
2017-09-22 13:50:00,70.77,70.77,70.72,70.73,120875.0,61.8823,61.8823,61.8386,61.8474,120875.0
2017-09-22 13:55:00,70.73,70.74,70.71,70.73,64570.0,61.8474,61.8561,61.8299,61.8474,64570.0
2017-09-22 14:00:00,70.73,70.76,70.72,70.73,100164.0,61.8474,61.8736,61.8386,61.8474,100164.0
2017-09-22 14:05:00,70.73,70.74,70.7,70.7,34603.0,61.8474,61.8561,61.8211,61.8211,34603.0
2017-09-22 14:10:00,70.71,70.71,70.7,70.71,14811.0,61.8299,61.8299,61.8211,61.8299,14811.0
2017-09-22 14:15:00,70.7,70.73,70.7,70.71,25293.0,61.8211,61.8474,61.8211,61.8299,25293.0
2017-09-22 14:20:00,70.71,70.73,70.71,70.72,20416.0,61.8299,61.8474,61.8299,61.8386,20416.0
2017-09-22 14:25:00,70.72,70.72,70.7,70.7,35488.0,61.8386,61.8386,61.8211,61.8211,35488.0
2017-09-22 14:30:00,70.71,70.74,70.7,70.73,22316.0,61.8299,61.8561,61.8211,61.8474,22316.0
2017-09-22 14:35:00,70.73,70.75,70.73,70.75,46988.0,61.8474,61.8648,61.8474,61.8648,46988.0
2017-09-22 14:40:00,70.74,70.75,70.72,70.73,20366.0,61.8561,61.8648,61.8386,61.8474,20366.0
2017-09-22 14:45:00,70.73,70.75,70.73,70.74,23788.0,61.8474,61.8648,61.8474,61.8561,23788.0
2017-09-22 14:50:00,70.75,70.75,70.72,70.75,13333.0,61.8648,61.8648,61.8386,61.8648,13333.0
2017-09-22 14:55:00,70.74,70.76,70.74,70.76,14238.0,61.8561,61.8736,61.8561,61.8736,14238.0
2017-09-22 15:00:00,70.76,70.77,70.75,70.77,46295.0,61.8736,61.8823,61.8648,61.8823,46295.0
2017-09-22 15:05:00,70.76,70.78,70.76,70.76,32428.0,61.8736,61.8911,61.8736,61.8736,32428.0
2017-09-22 15:10:00,70.77,70.77,70.76,70.77,19990.0,61.8823,61.8823,61.8736,61.8823,19990.0
2017-09-22 15:15:00,70.76,70.78,70.76,70.77,39728.0,61.8736,61.8911,61.8736,61.8823,39728.0
2017-09-22 15:20:00,70.77,70.78,70.76,70.76,28459.0,61.8823,61.8911,61.8736,61.8736,28459.0
2017-09-22 15:25:00,70.76,70.77,70.74,70.76,48529.0,61.8736,61.8823,61.8561,61.8736,48529.0
2017-09-22 15:30:00,70.77,70.77,70.76,70.76,16853.0,61.8823,61.8823,61.8736,61.8736,16853.0
2017-09-22 15:35:00,70.77,70.77,70.75,70.76,54467.0,61.8823,61.8823,61.8648,61.8736,54467.0
2017-09-22 15:40:00,70.76,70.78,70.75,70.78,66527.0,61.8736,61.8911,61.8648,61.8911,66527.0
2017-09-22 15:45:00,70.78,70.8,70.77,70.78,142358.0,61.8911,61.9086,61.8823,61.8911,142358.0
2017-09-22 15:50:00,70.79,70.81,70.78,70.81,91976.0,61.8998,61.9173,61.8911,61.9173,91976.0
2017-09-22 15:55:00,70.81,70.82,70.74,70.74,476320.0,61.9173,61.9261,61.8561,61.8561,476320.0
2017-09-25 09:30:00,70.83,70.85,70.74,70.77,142402.0,61.9348,61.9523,61.8561,61.8823,142402.0
2017-09-25 09:35:00,70.77,70.83,70.69,70.72,78844.0,61.8823,61.9348,61.8124,61.8386,78844.0
2017-09-25 09:40:00,70.72,70.75,70.71,70.72,68044.0,61.8386,61.8648,61.8299,61.8386,68044.0
2017-09-25 09:45:00,70.71,70.73,70.67,70.71,44279.0,61.8299,61.8474,61.7949,61.8299,44279.0
2017-09-25 09:50:00,70.71,70.72,70.6,70.65,622104.0,61.8299,61.8386,61.7337,61.7774,622104.0
2017-09-25 09:55:00,70.64,70.66,70.61,70.63,111193.0,61.7687,61.7861,61.7424,61.7599,111193.0
2017-09-25 10:00:00,70.63,70.65,70.59,70.62,278310.0,61.7599,61.7774,61.7249,61.7512,278310.0
2017-09-25 10:05:00,70.62,70.64,70.6,70.64,106615.0,61.7512,61.7687,61.7337,61.7687,106615.0
2017-09-25 10:10:00,70.64,70.67,70.62,70.67,47800.0,61.7687,61.7949,61.7512,61.7949,47800.0
2017-09-25 10:15:00,70.68,70.69,70.65,70.66,55011.0,61.8036,61.8124,61.7774,61.7861,55011.0
2017-09-25 10:20:00,70.66,70.69,70.66,70.67,52991.0,61.7861,61.8124,61.7861,61.7949,52991.0
2017-09-25 10:25:00,70.67,70.69,70.64,70.64,74641.0,61.7949,61.8124,61.7687,61.7687,74641.0
2017-09-25 10:30:00,70.64,70.67,70.63,70.65,25653.0,61.7687,61.7949,61.7599,61.7774,25653.0
2017-09-25 10:35:00,70.65,70.66,70.61,70.61,43524.0,61.7774,61.7861,61.7424,61.7424,43524.0
2017-09-25 10:40:00,70.61,70.62,70.58,70.61,152104.0,61.7424,61.7512,61.7162,61.7424,152104.0
2017-09-25 10:45:00,70.61,70.61,70.56,70.58,36979.0,61.7424,61.7424,61.6987,61.7162,36979.0
2017-09-25 10:50:00,70.58,70.58,70.52,70.55,144861.0,61.7162,61.7162,61.6637,61.69,144861.0
2017-09-25 10:55:00,70.54,70.56,70.5,70.51,81946.0,61.6812,61.6987,61.6462,61.655,81946.0
2017-09-25 11:00:00,70.5,70.51,70.26,70.3,142612.0,61.6462,61.655,61.4364,61.4714,142612.0
2017-09-25 11:05:00,70.3,70.36,70.29,70.35,180321.0,61.4714,61.5238,61.4626,61.5151,180321.0
2017-09-25 11:10:00,70.36,70.43,70.35,70.43,94605.0,61.5238,61.585,61.5151,61.585,94605.0
2017-09-25 11:15:00,70.44,70.46,70.42,70.44,79980.0,61.5938,61.6113,61.5763,61.5938,79980.0
2017-09-25 11:20:00,70.45,70.47,70.43,70.47,25238.0,61.6025,61.62,61.585,61.62,25238.0
2017-09-25 11:25:00,70.47,70.55,70.46,70.54,173426.0,61.62,61.69,61.6113,61.6812,173426.0
2017-09-25 11:30:00,70.55,70.57,70.53,70.56,59444.0,61.69,61.7075,61.6725,61.6987,59444.0
2017-09-25 11:35:00,70.55,70.55,70.52,70.52,76596.0,61.69,61.69,61.6637,61.6637,76596.0
2017-09-25 11:40:00,70.52,70.54,70.51,70.53,46781.0,61.6637,61.6812,61.655,61.6725,46781.0
2017-09-25 11:45:00,70.51,70.52,70.44,70.47,322693.0,61.655,61.6637,61.5938,61.62,322693.0
2017-09-25 11:50:00,70.46,70.5,70.46,70.48,43615.0,61.6113,61.6462,61.6113,61.6288,43615.0
2017-09-25 11:55:00,70.49,70.51,70.47,70.49,33362.0,61.6375,61.655,61.62,61.6375,33362.0
2017-09-25 12:00:00,70.5,70.53,70.48,70.49,65793.0,61.6462,61.6725,61.6288,61.6375,65793.0
2017-09-25 12:05:00,70.49,70.5,70.47,70.48,29109.0,61.6375,61.6462,61.62,61.6288,29109.0
2017-09-25 12:10:00,70.48,70.5,70.45,70.45,48833.0,61.6288,61.6462,61.6025,61.6025,48833.0
2017-09-25 12:15:00,70.46,70.47,70.44,70.45,35554.0,61.6113,61.62,61.5938,61.6025,35554.0
2017-09-25 12:20:00,70.45,70.46,70.43,70.46,41576.0,61.6025,61.6113,61.585,61.6113,41576.0
2017-09-25 12:25:00,70.45,70.48,70.44,70.47,54799.0,61.6025,61.6288,61.5938,61.62,54799.0
2017-09-25 12:30:00,70.46,70.47,70.43,70.44,29782.0,61.6113,61.62,61.585,61.5938,29782.0
2017-09-25 12:35:00,70.44,70.48,70.44,70.48,32223.0,61.5938,61.6288,61.5938,61.6288,32223.0
2017-09-25 12:40:00,70.48,70.53,70.47,70.53,21203.0,61.6288,61.6725,61.62,61.6725,21203.0
2017-09-25 12:45:00,70.53,70.54,70.51,70.53,44777.0,61.6725,61.6812,61.655,61.6725,44777.0
2017-09-25 12:50:00,70.54,70.58,70.54,70.54,43914.0,61.6812,61.7162,61.6812,61.6812,43914.0
2017-09-25 12:55:00,70.54,70.59,70.54,70.56,33414.0,61.6812,61.7249,61.6812,61.6987,33414.0
2017-09-25 13:00:00,70.56,70.57,70.55,70.55,10664.0,61.6987,61.7075,61.69,61.69,10664.0
2017-09-25 13:05:00,70.56,70.58,70.55,70.56,56143.0,61.6987,61.7162,61.69,61.6987,56143.0
2017-09-25 13:10:00,70.56,70.6,70.56,70.59,17619.0,61.6987,61.7337,61.6987,61.7249,17619.0
2017-09-25 13:15:00,70.6,70.61,70.59,70.6,15004.0,61.7337,61.7424,61.7249,61.7337,15004.0
2017-09-25 13:20:00,70.6,70.6,70.58,70.59,16000.0,61.7337,61.7337,61.7162,61.7249,16000.0
2017-09-25 13:25:00,70.58,70.59,70.57,70.58,24814.0,61.7162,61.7249,61.7075,61.7162,24814.0
2017-09-25 13:30:00,70.58,70.58,70.56,70.56,73705.0,61.7162,61.7162,61.6987,61.6987,73705.0
2017-09-25 13:35:00,70.57,70.6,70.56,70.59,29843.0,61.7075,61.7337,61.6987,61.7249,29843.0
2017-09-25 13:40:00,70.6,70.62,70.59,70.61,22652.0,61.7337,61.7512,61.7249,61.7424,22652.0
2017-09-25 13:45:00,70.61,70.62,70.59,70.59,34700.0,61.7424,61.7512,61.7249,61.7249,34700.0
2017-09-25 13:50:00,70.6,70.62,70.6,70.61,13040.0,61.7337,61.7512,61.7337,61.7424,13040.0
2017-09-25 13:55:00,70.61,70.62,70.6,70.61,29581.0,61.7424,61.7512,61.7337,61.7424,29581.0
2017-09-25 14:00:00,70.62,70.64,70.61,70.63,24155.0,61.7512,61.7687,61.7424,61.7599,24155.0
2017-09-25 14:05:00,70.63,70.66,70.62,70.65,18539.0,61.7599,61.7861,61.7512,61.7774,18539.0
2017-09-25 14:10:00,70.65,70.66,70.63,70.66,31926.0,61.7774,61.7861,61.7599,61.7861,31926.0
2017-09-25 14:15:00,70.65,70.68,70.64,70.67,18081.0,61.7774,61.8036,61.7687,61.7949,18081.0
2017-09-25 14:20:00,70.67,70.69,70.67,70.68,41632.0,61.7949,61.8124,61.7949,61.8036,41632.0
2017-09-25 14:25:00,70.67,70.69,70.67,70.68,40658.0,61.7949,61.8124,61.7949,61.8036,40658.0
2017-09-25 14:30:00,70.69,70.69,70.65,70.66,43142.0,61.8124,61.8124,61.7774,61.7861,43142.0
2017-09-25 14:35:00,70.67,70.67,70.63,70.66,68168.0,61.7949,61.7949,61.7599,61.7861,68168.0
2017-09-25 14:40:00,70.65,70.67,70.64,70.66,32364.0,61.7774,61.7949,61.7687,61.7861,32364.0
2017-09-25 14:45:00,70.65,70.67,70.64,70.66,25913.0,61.7774,61.7949,61.7687,61.7861,25913.0
2017-09-25 14:50:00,70.66,70.69,70.65,70.68,112585.0,61.7861,61.8124,61.7774,61.8036,112585.0
2017-09-25 14:55:00,70.68,70.69,70.65,70.67,367910.0,61.8036,61.8124,61.7774,61.7949,367910.0
2017-09-25 15:00:00,70.67,70.68,70.65,70.66,35870.0,61.7949,61.8036,61.7774,61.7861,35870.0
2017-09-25 15:05:00,70.66,70.7,70.65,70.68,66162.0,61.7861,61.8211,61.7774,61.8036,66162.0
2017-09-25 15:10:00,70.68,70.72,70.68,70.7,37449.0,61.8036,61.8386,61.8036,61.8211,37449.0
2017-09-25 15:15:00,70.7,70.72,70.69,70.71,71353.0,61.8211,61.8386,61.8124,61.8299,71353.0
2017-09-25 15:20:00,70.71,70.77,70.71,70.77,53717.0,61.8299,61.8823,61.8299,61.8823,53717.0
2017-09-25 15:25:00,70.76,70.78,70.72,70.73,83529.0,61.8736,61.8911,61.8386,61.8474,83529.0
2017-09-25 15:30:00,70.72,70.73,70.7,70.7,50168.0,61.8386,61.8474,61.8211,61.8211,50168.0
2017-09-25 15:35:00,70.71,70.73,70.69,70.72,112684.0,61.8299,61.8474,61.8124,61.8386,112684.0
2017-09-25 15:40:00,70.72,70.73,70.7,70.71,111789.0,61.8386,61.8474,61.8211,61.8299,111789.0
2017-09-25 15:45:00,70.71,70.78,70.7,70.77,183156.0,61.8299,61.8911,61.8211,61.8823,183156.0
2017-09-25 15:50:00,70.76,70.77,70.74,70.75,199892.0,61.8736,61.8823,61.8561,61.8648,199892.0
2017-09-25 15:55:00,70.75,70.77,70.73,70.74,405109.0,61.8648,61.8823,61.8474,61.8561,405109.0
2017-09-26 09:30:00,70.77,70.83,70.7,70.82,91857.0,61.8823,61.9348,61.8211,61.9261,91857.0
2017-09-26 09:35:00,70.83,70.87,70.82,70.86,20577.0,61.9348,61.9698,61.9261,61.961,20577.0
2017-09-26 09:40:00,70.87,70.87,70.82,70.83,64527.0,61.9698,61.9698,61.9261,61.9348,64527.0
2017-09-26 09:45:00,70.84,70.88,70.83,70.84,320638.0,61.9435,61.9785,61.9348,61.9435,320638.0
2017-09-26 09:50:00,70.84,70.87,70.83,70.84,49201.0,61.9435,61.9698,61.9348,61.9435,49201.0
2017-09-26 09:55:00,70.84,70.85,70.82,70.85,35394.0,61.9435,61.9523,61.9261,61.9523,35394.0
2017-09-26 10:00:00,70.85,70.85,70.8,70.81,70932.0,61.9523,61.9523,61.9086,61.9173,70932.0
2017-09-26 10:05:00,70.81,70.83,70.78,70.81,41137.0,61.9173,61.9348,61.8911,61.9173,41137.0
2017-09-26 10:10:00,70.81,70.83,70.8,70.81,40077.0,61.9173,61.9348,61.9086,61.9173,40077.0
2017-09-26 10:15:00,70.82,70.85,70.81,70.81,22885.0,61.9261,61.9523,61.9173,61.9173,22885.0
2017-09-26 10:20:00,70.81,70.83,70.8,70.81,43479.0,61.9173,61.9348,61.9086,61.9173,43479.0
2017-09-26 10:25:00,70.81,70.82,70.78,70.79,80482.0,61.9173,61.9261,61.8911,61.8998,80482.0
2017-09-26 10:30:00,70.79,70.8,70.74,70.76,69182.0,61.8998,61.9086,61.8561,61.8736,69182.0
2017-09-26 10:35:00,70.76,70.77,70.74,70.76,35945.0,61.8736,61.8823,61.8561,61.8736,35945.0
2017-09-26 10:40:00,70.76,70.81,70.75,70.81,46842.0,61.8736,61.9173,61.8648,61.9173,46842.0
2017-09-26 10:45:00,70.81,70.82,70.78,70.78,25022.0,61.9173,61.9261,61.8911,61.8911,25022.0
2017-09-26 10:50:00,70.78,70.79,70.77,70.77,31732.0,61.8911,61.8998,61.8823,61.8823,31732.0
2017-09-26 10:55:00,70.77,70.77,70.74,70.75,27066.0,61.8823,61.8823,61.8561,61.8648,27066.0
2017-09-26 11:00:00,70.76,70.8,70.74,70.8,67414.0,61.8736,61.9086,61.8561,61.9086,67414.0
2017-09-26 11:05:00,70.8,70.81,70.78,70.79,23640.0,61.9086,61.9173,61.8911,61.8998,23640.0
2017-09-26 11:10:00,70.79,70.81,70.78,70.81,11885.0,61.8998,61.9173,61.8911,61.9173,11885.0
2017-09-26 11:15:00,70.8,70.83,70.8,70.83,40331.0,61.9086,61.9348,61.9086,61.9348,40331.0
2017-09-26 11:20:00,70.82,70.84,70.77,70.78,42501.0,61.9261,61.9435,61.8823,61.8911,42501.0
2017-09-26 11:25:00,70.78,70.79,70.7,70.72,37813.0,61.8911,61.8998,61.8211,61.8386,37813.0
2017-09-26 11:30:00,70.71,70.79,70.71,70.79,35928.0,61.8299,61.8998,61.8299,61.8998,35928.0
2017-09-26 11:35:00,70.79,70.81,70.77,70.8,50413.0,61.8998,61.9173,61.8823,61.9086,50413.0
2017-09-26 11:40:00,70.8,70.83,70.8,70.82,14909.0,61.9086,61.9348,61.9086,61.9261,14909.0
2017-09-26 11:45:00,70.81,70.84,70.8,70.83,33936.0,61.9173,61.9435,61.9086,61.9348,33936.0
2017-09-26 11:50:00,70.82,70.83,70.78,70.78,41088.0,61.9261,61.9348,61.8911,61.8911,41088.0
2017-09-26 11:55:00,70.78,70.82,70.77,70.82,37140.0,61.8911,61.9261,61.8823,61.9261,37140.0
2017-09-26 12:00:00,70.81,70.83,70.78,70.8,38850.0,61.9173,61.9348,61.8911,61.9086,38850.0
2017-09-26 12:05:00,70.79,70.81,70.77,70.78,9106.0,61.8998,61.9173,61.8823,61.8911,9106.0
2017-09-26 12:10:00,70.78,70.79,70.76,70.77,13807.0,61.8911,61.8998,61.8736,61.8823,13807.0
2017-09-26 12:15:00,70.77,70.78,70.76,70.78,8800.0,61.8823,61.8911,61.8736,61.8911,8800.0
2017-09-26 12:20:00,70.77,70.78,70.76,70.78,13424.0,61.8823,61.8911,61.8736,61.8911,13424.0
2017-09-26 12:25:00,70.78,70.81,70.75,70.81,55288.0,61.8911,61.9173,61.8648,61.9173,55288.0
2017-09-26 12:30:00,70.81,70.83,70.8,70.81,34904.0,61.9173,61.9348,61.9086,61.9173,34904.0
2017-09-26 12:35:00,70.81,70.82,70.77,70.78,50879.0,61.9173,61.9261,61.8823,61.8911,50879.0
2017-09-26 12:40:00,70.77,70.81,70.76,70.81,16542.0,61.8823,61.9173,61.8736,61.9173,16542.0
2017-09-26 12:45:00,70.81,70.82,70.79,70.82,25720.0,61.9173,61.9261,61.8998,61.9261,25720.0
2017-09-26 12:50:00,70.83,70.84,70.81,70.82,13782.0,61.9348,61.9435,61.9173,61.9261,13782.0
2017-09-26 12:55:00,70.81,70.82,70.79,70.8,25565.0,61.9173,61.9261,61.8998,61.9086,25565.0
2017-09-26 13:00:00,70.8,70.82,70.79,70.81,18629.0,61.9086,61.9261,61.8998,61.9173,18629.0
2017-09-26 13:05:00,70.8,70.81,70.79,70.79,27320.0,61.9086,61.9173,61.8998,61.8998,27320.0
2017-09-26 13:10:00,70.78,70.79,70.76,70.78,50036.0,61.8911,61.8998,61.8736,61.8911,50036.0
2017-09-26 13:15:00,70.78,70.79,70.76,70.78,22899.0,61.8911,61.8998,61.8736,61.8911,22899.0
2017-09-26 13:20:00,70.78,70.8,70.78,70.8,53795.0,61.8911,61.9086,61.8911,61.9086,53795.0
2017-09-26 13:25:00,70.8,70.8,70.78,70.8,43946.0,61.9086,61.9086,61.8911,61.9086,43946.0
2017-09-26 13:30:00,70.8,70.81,70.79,70.8,66798.0,61.9086,61.9173,61.8998,61.9086,66798.0
2017-09-26 13:35:00,70.8,70.81,70.79,70.8,36686.0,61.9086,61.9173,61.8998,61.9086,36686.0
2017-09-26 13:40:00,70.8,70.83,70.79,70.82,32605.0,61.9086,61.9348,61.8998,61.9261,32605.0
2017-09-26 13:45:00,70.83,70.83,70.81,70.82,22656.0,61.9348,61.9348,61.9173,61.9261,22656.0
2017-09-26 13:50:00,70.81,70.86,70.81,70.86,29345.0,61.9173,61.961,61.9173,61.961,29345.0
2017-09-26 13:55:00,70.86,70.86,70.82,70.83,28265.0,61.961,61.961,61.9261,61.9348,28265.0
2017-09-26 14:00:00,70.83,70.84,70.8,70.82,20066.0,61.9348,61.9435,61.9086,61.9261,20066.0
2017-09-26 14:05:00,70.83,70.83,70.79,70.81,32856.0,61.9348,61.9348,61.8998,61.9173,32856.0
2017-09-26 14:10:00,70.81,70.82,70.8,70.8,5119.0,61.9173,61.9261,61.9086,61.9086,5119.0
2017-09-26 14:15:00,70.8,70.81,70.79,70.8,11371.0,61.9086,61.9173,61.8998,61.9086,11371.0
2017-09-26 14:20:00,70.8,70.82,70.73,70.73,44794.0,61.9086,61.9261,61.8474,61.8474,44794.0
2017-09-26 14:25:00,70.73,70.79,70.73,70.79,50845.0,61.8474,61.8998,61.8474,61.8998,50845.0
2017-09-26 14:30:00,70.79,70.82,70.79,70.82,53117.0,61.8998,61.9261,61.8998,61.9261,53117.0
2017-09-26 14:35:00,70.82,70.82,70.78,70.79,29853.0,61.9261,61.9261,61.8911,61.8998,29853.0
2017-09-26 14:40:00,70.78,70.79,70.77,70.79,27859.0,61.8911,61.8998,61.8823,61.8998,27859.0
2017-09-26 14:45:00,70.8,70.83,70.79,70.82,35116.0,61.9086,61.9348,61.8998,61.9261,35116.0
2017-09-26 14:50:00,70.83,70.85,70.82,70.84,33930.0,61.9348,61.9523,61.9261,61.9435,33930.0
2017-09-26 14:55:00,70.84,70.84,70.81,70.83,23821.0,61.9435,61.9435,61.9173,61.9348,23821.0
2017-09-26 15:00:00,70.83,70.83,70.81,70.82,44738.0,61.9348,61.9348,61.9173,61.9261,44738.0
2017-09-26 15:05:00,70.83,70.83,70.81,70.82,18886.0,61.9348,61.9348,61.9173,61.9261,18886.0
2017-09-26 15:10:00,70.81,70.84,70.81,70.83,24102.0,61.9173,61.9435,61.9173,61.9348,24102.0
2017-09-26 15:15:00,70.83,70.85,70.82,70.85,58632.0,61.9348,61.9523,61.9261,61.9523,58632.0
2017-09-26 15:20:00,70.84,70.86,70.84,70.84,25992.0,61.9435,61.961,61.9435,61.9435,25992.0
2017-09-26 15:25:00,70.85,70.86,70.84,70.84,23334.0,61.9523,61.961,61.9435,61.9435,23334.0
2017-09-26 15:30:00,70.84,70.85,70.83,70.84,39015.0,61.9435,61.9523,61.9348,61.9435,39015.0
2017-09-26 15:35:00,70.84,70.87,70.84,70.86,32397.0,61.9435,61.9698,61.9435,61.961,32397.0
2017-09-26 15:40:00,70.85,70.86,70.81,70.81,36943.0,61.9523,61.961,61.9173,61.9173,36943.0
2017-09-26 15:45:00,70.81,70.81,70.79,70.79,85414.0,61.9173,61.9173,61.8998,61.8998,85414.0
2017-09-26 15:50:00,70.79,70.79,70.76,70.77,192934.0,61.8998,61.8998,61.8736,61.8823,192934.0
2017-09-26 15:55:00,70.77,70.77,70.73,70.75,558453.0,61.8823,61.8823,61.8474,61.8648,558453.0
2017-09-27 09:30:00,70.93,71.07,70.93,71.03,438075.0,62.0222,62.1447,62.0222,62.1097,438075.0
2017-09-27 09:35:00,71.03,71.11,71.02,71.06,295861.0,62.1097,62.1796,62.1009,62.1359,295861.0
2017-09-27 09:40:00,71.07,71.08,71.0,71.03,103738.0,62.1447,62.1534,62.0835,62.1097,103738.0
2017-09-27 09:45:00,71.03,71.04,70.95,70.96,43314.0,62.1097,62.1184,62.0397,62.0485,43314.0
2017-09-27 09:50:00,70.96,70.99,70.94,70.97,21622.0,62.0485,62.0747,62.031,62.0572,21622.0
2017-09-27 09:55:00,70.97,70.97,70.93,70.94,33125.0,62.0572,62.0572,62.0222,62.031,33125.0
2017-09-27 10:00:00,70.93,70.97,70.93,70.93,24873.0,62.0222,62.0572,62.0222,62.0222,24873.0
2017-09-27 10:05:00,70.92,70.94,70.89,70.91,38642.0,62.0135,62.031,61.9873,62.0048,38642.0
2017-09-27 10:10:00,70.91,70.91,70.82,70.83,116707.0,62.0048,62.0048,61.9261,61.9348,116707.0
2017-09-27 10:15:00,70.84,70.85,70.82,70.83,89395.0,61.9435,61.9523,61.9261,61.9348,89395.0
2017-09-27 10:20:00,70.82,70.9,70.82,70.88,429141.0,61.9261,61.996,61.9261,61.9785,429141.0
2017-09-27 10:25:00,70.89,70.89,70.85,70.88,97329.0,61.9873,61.9873,61.9523,61.9785,97329.0
2017-09-27 10:30:00,70.87,70.88,70.74,70.75,86887.0,61.9698,61.9785,61.8561,61.8648,86887.0
2017-09-27 10:35:00,70.76,70.76,70.73,70.73,86619.0,61.8736,61.8736,61.8474,61.8474,86619.0
2017-09-27 10:40:00,70.73,70.75,70.71,70.73,40334.0,61.8474,61.8648,61.8299,61.8474,40334.0
2017-09-27 10:45:00,70.73,70.73,70.7,70.72,61064.0,61.8474,61.8474,61.8211,61.8386,61064.0
2017-09-27 10:50:00,70.72,70.75,70.65,70.67,81107.0,61.8386,61.8648,61.7774,61.7949,81107.0
2017-09-27 10:55:00,70.67,70.72,70.66,70.69,120520.0,61.7949,61.8386,61.7861,61.8124,120520.0
2017-09-27 11:00:00,70.7,70.72,70.69,70.7,39433.0,61.8211,61.8386,61.8124,61.8211,39433.0
2017-09-27 11:05:00,70.7,70.74,70.69,70.72,188317.0,61.8211,61.8561,61.8124,61.8386,188317.0
2017-09-27 11:10:00,70.72,70.78,70.71,70.76,29990.0,61.8386,61.8911,61.8299,61.8736,29990.0
2017-09-27 11:15:00,70.77,70.8,70.76,70.78,70784.0,61.8823,61.9086,61.8736,61.8911,70784.0
2017-09-27 11:20:00,70.78,70.81,70.77,70.78,65919.0,61.8911,61.9173,61.8823,61.8911,65919.0
2017-09-27 11:25:00,70.78,70.81,70.74,70.75,140041.0,61.8911,61.9173,61.8561,61.8648,140041.0
2017-09-27 11:30:00,70.75,70.76,70.72,70.72,219179.0,61.8648,61.8736,61.8386,61.8386,219179.0
2017-09-27 11:35:00,70.73,70.77,70.72,70.75,21203.0,61.8474,61.8823,61.8386,61.8648,21203.0
2017-09-27 11:40:00,70.75,70.76,70.73,70.74,17928.0,61.8648,61.8736,61.8474,61.8561,17928.0
2017-09-27 11:45:00,70.74,70.75,70.72,70.73,33761.0,61.8561,61.8648,61.8386,61.8474,33761.0
2017-09-27 11:50:00,70.73,70.77,70.73,70.77,6149.0,61.8474,61.8823,61.8474,61.8823,6149.0
2017-09-27 11:55:00,70.77,70.81,70.76,70.77,204341.0,61.8823,61.9173,61.8736,61.8823,204341.0
2017-09-27 12:00:00,70.77,70.77,70.73,70.75,45305.0,61.8823,61.8823,61.8474,61.8648,45305.0
2017-09-27 12:05:00,70.75,70.77,70.73,70.76,22245.0,61.8648,61.8823,61.8474,61.8736,22245.0
2017-09-27 12:10:00,70.76,70.79,70.76,70.77,80757.0,61.8736,61.8998,61.8736,61.8823,80757.0
2017-09-27 12:15:00,70.78,70.78,70.76,70.77,21288.0,61.8911,61.8911,61.8736,61.8823,21288.0
2017-09-27 12:20:00,70.76,70.77,70.74,70.75,24148.0,61.8736,61.8823,61.8561,61.8648,24148.0
2017-09-27 12:25:00,70.74,70.77,70.74,70.76,21556.0,61.8561,61.8823,61.8561,61.8736,21556.0
2017-09-27 12:30:00,70.76,70.77,70.72,70.74,50032.0,61.8736,61.8823,61.8386,61.8561,50032.0
2017-09-27 12:35:00,70.73,70.75,70.73,70.75,38946.0,61.8474,61.8648,61.8474,61.8648,38946.0
2017-09-27 12:40:00,70.75,70.8,70.74,70.78,26994.0,61.8648,61.9086,61.8561,61.8911,26994.0
2017-09-27 12:45:00,70.79,70.81,70.79,70.8,11570.0,61.8998,61.9173,61.8998,61.9086,11570.0
2017-09-27 12:50:00,70.79,70.81,70.79,70.8,40036.0,61.8998,61.9173,61.8998,61.9086,40036.0
2017-09-27 12:55:00,70.79,70.81,70.79,70.81,21808.0,61.8998,61.9173,61.8998,61.9173,21808.0
2017-09-27 13:00:00,70.81,70.84,70.81,70.82,41017.0,61.9173,61.9435,61.9173,61.9261,41017.0
2017-09-27 13:05:00,70.83,70.84,70.81,70.81,17216.0,61.9348,61.9435,61.9173,61.9173,17216.0
2017-09-27 13:10:00,70.81,70.82,70.79,70.8,14717.0,61.9173,61.9261,61.8998,61.9086,14717.0
2017-09-27 13:15:00,70.8,70.81,70.78,70.79,29326.0,61.9086,61.9173,61.8911,61.8998,29326.0
2017-09-27 13:20:00,70.79,70.81,70.78,70.79,40082.0,61.8998,61.9173,61.8911,61.8998,40082.0
2017-09-27 13:25:00,70.8,70.8,70.79,70.8,16465.0,61.9086,61.9086,61.8998,61.9086,16465.0
2017-09-27 13:30:00,70.8,70.82,70.8,70.8,18083.0,61.9086,61.9261,61.9086,61.9086,18083.0
2017-09-27 13:35:00,70.8,70.82,70.79,70.81,31508.0,61.9086,61.9261,61.8998,61.9173,31508.0
2017-09-27 13:40:00,70.82,70.85,70.81,70.85,18129.0,61.9261,61.9523,61.9173,61.9523,18129.0
2017-09-27 13:45:00,70.84,70.85,70.82,70.83,15860.0,61.9435,61.9523,61.9261,61.9348,15860.0
2017-09-27 13:50:00,70.82,70.86,70.82,70.84,185964.0,61.9261,61.961,61.9261,61.9435,185964.0
2017-09-27 13:55:00,70.84,70.87,70.84,70.86,59600.0,61.9435,61.9698,61.9435,61.961,59600.0
2017-09-27 14:00:00,70.86,70.91,70.86,70.9,162864.0,61.961,62.0048,61.961,61.996,162864.0
2017-09-27 14:05:00,70.9,70.9,70.86,70.87,17898.0,61.996,61.996,61.961,61.9698,17898.0
2017-09-27 14:10:00,70.86,70.91,70.86,70.89,66955.0,61.961,62.0048,61.961,61.9873,66955.0
2017-09-27 14:15:00,70.89,70.93,70.87,70.92,151780.0,61.9873,62.0222,61.9698,62.0135,151780.0
2017-09-27 14:20:00,70.92,70.93,70.88,70.88,31827.0,62.0135,62.0222,61.9785,61.9785,31827.0
2017-09-27 14:25:00,70.87,70.89,70.86,70.88,21752.0,61.9698,61.9873,61.961,61.9785,21752.0
2017-09-27 14:30:00,70.89,70.91,70.88,70.89,30250.0,61.9873,62.0048,61.9785,61.9873,30250.0
2017-09-27 14:35:00,70.89,70.89,70.88,70.89,12309.0,61.9873,61.9873,61.9785,61.9873,12309.0
2017-09-27 14:40:00,70.89,70.89,70.84,70.84,52879.0,61.9873,61.9873,61.9435,61.9435,52879.0
2017-09-27 14:45:00,70.85,70.86,70.84,70.85,55690.0,61.9523,61.961,61.9435,61.9523,55690.0
2017-09-27 14:50:00,70.86,70.89,70.85,70.89,49713.0,61.961,61.9873,61.9523,61.9873,49713.0
2017-09-27 14:55:00,70.89,70.94,70.88,70.94,31221.0,61.9873,62.031,61.9785,62.031,31221.0
2017-09-27 15:00:00,70.94,70.95,70.92,70.95,32263.0,62.031,62.0397,62.0135,62.0397,32263.0
2017-09-27 15:05:00,70.95,70.98,70.94,70.94,59585.0,62.0397,62.066,62.031,62.031,59585.0
2017-09-27 15:10:00,70.95,70.95,70.91,70.92,59793.0,62.0397,62.0397,62.0048,62.0135,59793.0
2017-09-27 15:15:00,70.92,70.92,70.88,70.9,56426.0,62.0135,62.0135,61.9785,61.996,56426.0
2017-09-27 15:20:00,70.91,70.92,70.9,70.9,44484.0,62.0048,62.0135,61.996,61.996,44484.0
2017-09-27 15:25:00,70.9,70.92,70.89,70.91,46199.0,61.996,62.0135,61.9873,62.0048,46199.0
2017-09-27 15:30:00,70.9,70.93,70.89,70.92,61945.0,61.996,62.0222,61.9873,62.0135,61945.0
2017-09-27 15:35:00,70.92,70.92,70.89,70.92,61064.0,62.0135,62.0135,61.9873,62.0135,61064.0
2017-09-27 15:40:00,70.92,70.95,70.88,70.89,114448.0,62.0135,62.0397,61.9785,61.9873,114448.0
2017-09-27 15:45:00,70.89,70.89,70.84,70.84,226320.0,61.9873,61.9873,61.9435,61.9435,226320.0
2017-09-27 15:50:00,70.85,70.85,70.82,70.84,170106.0,61.9523,61.9523,61.9261,61.9435,170106.0
2017-09-27 15:55:00,70.84,70.85,70.81,70.84,655098.0,61.9435,61.9523,61.9173,61.9435,655098.0
2017-09-28 09:30:00,70.83,70.83,70.62,70.68,288041.0,61.9348,61.9348,61.7512,61.8036,288041.0
2017-09-28 09:35:00,70.68,70.69,70.6,70.63,176789.0,61.8036,61.8124,61.7337,61.7599,176789.0
2017-09-28 09:40:00,70.63,70.64,70.55,70.57,69438.0,61.7599,61.7687,61.69,61.7075,69438.0
2017-09-28 09:45:00,70.58,70.65,70.56,70.63,87323.0,61.7162,61.7774,61.6987,61.7599,87323.0
2017-09-28 09:50:00,70.64,70.65,70.58,70.6,34750.0,61.7687,61.7774,61.7162,61.7337,34750.0
2017-09-28 09:55:00,70.59,70.59,70.5,70.54,89718.0,61.7249,61.7249,61.6462,61.6812,89718.0
2017-09-28 10:00:00,70.54,70.59,70.5,70.57,53102.0,61.6812,61.7249,61.6462,61.7075,53102.0
2017-09-28 10:05:00,70.57,70.64,70.55,70.63,91760.0,61.7075,61.7687,61.69,61.7599,91760.0
2017-09-28 10:10:00,70.62,70.66,70.61,70.63,60601.0,61.7512,61.7861,61.7424,61.7599,60601.0
2017-09-28 10:15:00,70.64,70.65,70.6,70.63,43590.0,61.7687,61.7774,61.7337,61.7599,43590.0
2017-09-28 10:20:00,70.63,70.68,70.61,70.66,118660.0,61.7599,61.8036,61.7424,61.7861,118660.0
2017-09-28 10:25:00,70.65,70.7,70.64,70.65,69214.0,61.7774,61.8211,61.7687,61.7774,69214.0
2017-09-28 10:30:00,70.64,70.67,70.64,70.66,59071.0,61.7687,61.7949,61.7687,61.7861,59071.0
2017-09-28 10:35:00,70.65,70.68,70.64,70.67,177051.0,61.7774,61.8036,61.7687,61.7949,177051.0
2017-09-28 10:40:00,70.67,70.73,70.67,70.72,46925.0,61.7949,61.8474,61.7949,61.8386,46925.0
2017-09-28 10:45:00,70.73,70.75,70.71,70.74,36110.0,61.8474,61.8648,61.8299,61.8561,36110.0
2017-09-28 10:50:00,70.74,70.75,70.72,70.74,54466.0,61.8561,61.8648,61.8386,61.8561,54466.0
2017-09-28 10:55:00,70.74,70.75,70.65,70.67,58021.0,61.8561,61.8648,61.7774,61.7949,58021.0
2017-09-28 11:00:00,70.67,70.71,70.67,70.67,70517.0,61.7949,61.8299,61.7949,61.7949,70517.0
2017-09-28 11:05:00,70.67,70.71,70.67,70.69,29316.0,61.7949,61.8299,61.7949,61.8124,29316.0
2017-09-28 11:10:00,70.7,70.73,70.7,70.72,51559.0,61.8211,61.8474,61.8211,61.8386,51559.0
2017-09-28 11:15:00,70.72,70.74,70.69,70.71,21388.0,61.8386,61.8561,61.8124,61.8299,21388.0
2017-09-28 11:20:00,70.7,70.73,70.69,70.73,37980.0,61.8211,61.8474,61.8124,61.8474,37980.0
2017-09-28 11:25:00,70.74,70.78,70.74,70.77,51842.0,61.8561,61.8911,61.8561,61.8823,51842.0
2017-09-28 11:30:00,70.78,70.79,70.73,70.74,42288.0,61.8911,61.8998,61.8474,61.8561,42288.0
2017-09-28 11:35:00,70.74,70.75,70.72,70.74,17479.0,61.8561,61.8648,61.8386,61.8561,17479.0
2017-09-28 11:40:00,70.74,70.78,70.74,70.76,38957.0,61.8561,61.8911,61.8561,61.8736,38957.0
2017-09-28 11:45:00,70.76,70.79,70.75,70.77,55888.0,61.8736,61.8998,61.8648,61.8823,55888.0
2017-09-28 11:50:00,70.77,70.78,70.74,70.77,57511.0,61.8823,61.8911,61.8561,61.8823,57511.0
2017-09-28 11:55:00,70.77,70.8,70.76,70.8,66780.0,61.8823,61.9086,61.8736,61.9086,66780.0
2017-09-28 12:00:00,70.8,70.82,70.79,70.82,14915.0,61.9086,61.9261,61.8998,61.9261,14915.0
2017-09-28 12:05:00,70.82,70.84,70.8,70.83,30243.0,61.9261,61.9435,61.9086,61.9348,30243.0
2017-09-28 12:10:00,70.83,70.85,70.83,70.84,26715.0,61.9348,61.9523,61.9348,61.9435,26715.0
2017-09-28 12:15:00,70.84,70.85,70.83,70.83,25018.0,61.9435,61.9523,61.9348,61.9348,25018.0
2017-09-28 12:20:00,70.84,70.84,70.79,70.79,24331.0,61.9435,61.9435,61.8998,61.8998,24331.0
2017-09-28 12:25:00,70.8,70.82,70.79,70.8,25432.0,61.9086,61.9261,61.8998,61.9086,25432.0
2017-09-28 12:30:00,70.8,70.8,70.76,70.76,36272.0,61.9086,61.9086,61.8736,61.8736,36272.0
2017-09-28 12:35:00,70.77,70.77,70.75,70.77,86812.0,61.8823,61.8823,61.8648,61.8823,86812.0
2017-09-28 12:40:00,70.76,70.77,70.74,70.76,54763.0,61.8736,61.8823,61.8561,61.8736,54763.0
2017-09-28 12:45:00,70.76,70.78,70.74,70.77,65408.0,61.8736,61.8911,61.8561,61.8823,65408.0
2017-09-28 12:50:00,70.76,70.79,70.75,70.77,21254.0,61.8736,61.8998,61.8648,61.8823,21254.0
2017-09-28 12:55:00,70.78,70.81,70.78,70.8,58316.0,61.8911,61.9173,61.8911,61.9086,58316.0
2017-09-28 13:00:00,70.79,70.81,70.78,70.78,36519.0,61.8998,61.9173,61.8911,61.8911,36519.0
2017-09-28 13:05:00,70.78,70.81,70.78,70.79,16145.0,61.8911,61.9173,61.8911,61.8998,16145.0
2017-09-28 13:10:00,70.79,70.8,70.77,70.78,9299.0,61.8998,61.9086,61.8823,61.8911,9299.0
2017-09-28 13:15:00,70.78,70.79,70.77,70.79,49082.0,61.8911,61.8998,61.8823,61.8998,49082.0
2017-09-28 13:20:00,70.79,70.8,70.78,70.78,32642.0,61.8998,61.9086,61.8911,61.8911,32642.0
2017-09-28 13:25:00,70.79,70.8,70.77,70.79,41636.0,61.8998,61.9086,61.8823,61.8998,41636.0
2017-09-28 13:30:00,70.79,70.81,70.79,70.81,11262.0,61.8998,61.9173,61.8998,61.9173,11262.0
2017-09-28 13:35:00,70.81,70.82,70.79,70.8,31661.0,61.9173,61.9261,61.8998,61.9086,31661.0
2017-09-28 13:40:00,70.8,70.81,70.79,70.79,33830.0,61.9086,61.9173,61.8998,61.8998,33830.0
2017-09-28 13:45:00,70.79,70.79,70.78,70.78,27210.0,61.8998,61.8998,61.8911,61.8911,27210.0
2017-09-28 13:50:00,70.78,70.79,70.77,70.79,9236.0,61.8911,61.8998,61.8823,61.8998,9236.0
2017-09-28 13:55:00,70.79,70.79,70.77,70.79,46801.0,61.8998,61.8998,61.8823,61.8998,46801.0
2017-09-28 14:00:00,70.8,70.81,70.77,70.78,37248.0,61.9086,61.9173,61.8823,61.8911,37248.0
2017-09-28 14:05:00,70.78,70.81,70.78,70.8,56611.0,61.8911,61.9173,61.8911,61.9086,56611.0
2017-09-28 14:10:00,70.8,70.82,70.79,70.81,56792.0,61.9086,61.9261,61.8998,61.9173,56792.0
2017-09-28 14:15:00,70.82,70.83,70.81,70.81,14650.0,61.9261,61.9348,61.9173,61.9173,14650.0
2017-09-28 14:20:00,70.81,70.81,70.79,70.8,11634.0,61.9173,61.9173,61.8998,61.9086,11634.0
2017-09-28 14:25:00,70.79,70.8,70.78,70.79,33163.0,61.8998,61.9086,61.8911,61.8998,33163.0
2017-09-28 14:30:00,70.79,70.79,70.77,70.78,35910.0,61.8998,61.8998,61.8823,61.8911,35910.0
2017-09-28 14:35:00,70.78,70.8,70.77,70.79,25788.0,61.8911,61.9086,61.8823,61.8998,25788.0
2017-09-28 14:40:00,70.79,70.79,70.78,70.78,9550.0,61.8998,61.8998,61.8911,61.8911,9550.0
2017-09-28 14:45:00,70.78,70.78,70.75,70.76,25465.0,61.8911,61.8911,61.8648,61.8736,25465.0
2017-09-28 14:50:00,70.76,70.78,70.75,70.77,45611.0,61.8736,61.8911,61.8648,61.8823,45611.0
2017-09-28 14:55:00,70.77,70.78,70.75,70.77,29131.0,61.8823,61.8911,61.8648,61.8823,29131.0
2017-09-28 15:00:00,70.78,70.78,70.76,70.77,27245.0,61.8911,61.8911,61.8736,61.8823,27245.0
2017-09-28 15:05:00,70.77,70.77,70.75,70.77,17401.0,61.8823,61.8823,61.8648,61.8823,17401.0
2017-09-28 15:10:00,70.77,70.79,70.76,70.76,23649.0,61.8823,61.8998,61.8736,61.8736,23649.0
2017-09-28 15:15:00,70.77,70.78,70.76,70.76,23694.0,61.8823,61.8911,61.8736,61.8736,23694.0
2017-09-28 15:20:00,70.76,70.76,70.74,70.74,28411.0,61.8736,61.8736,61.8561,61.8561,28411.0
2017-09-28 15:25:00,70.75,70.75,70.73,70.73,221333.0,61.8648,61.8648,61.8474,61.8474,221333.0
2017-09-28 15:30:00,70.74,70.75,70.73,70.74,61167.0,61.8561,61.8648,61.8474,61.8561,61167.0
2017-09-28 15:35:00,70.73,70.73,70.7,70.71,64088.0,61.8474,61.8474,61.8211,61.8299,64088.0
2017-09-28 15:40:00,70.7,70.75,70.7,70.75,49174.0,61.8211,61.8648,61.8211,61.8648,49174.0
2017-09-28 15:45:00,70.75,70.75,70.72,70.72,120343.0,61.8648,61.8648,61.8386,61.8386,120343.0
2017-09-28 15:50:00,70.72,70.76,70.71,70.76,380528.0,61.8386,61.8736,61.8299,61.8736,380528.0
2017-09-28 15:55:00,70.76,70.8,70.75,70.78,1018239.0,61.8736,61.9086,61.8648,61.8911,1018239.0
2017-09-29 09:30:00,70.75,70.94,70.62,70.69,66316.0,61.8648,62.031,61.7512,61.8124,66316.0
2017-09-29 09:35:00,70.67,70.71,70.65,70.67,140175.0,61.7949,61.8299,61.7774,61.7949,140175.0
2017-09-29 09:40:00,70.67,70.71,70.65,70.69,87915.0,61.7949,61.8299,61.7774,61.8124,87915.0
2017-09-29 09:45:00,70.69,70.8,70.69,70.79,109378.0,61.8124,61.9086,61.8124,61.8998,109378.0
2017-09-29 09:50:00,70.81,70.82,70.74,70.81,105212.0,61.9173,61.9261,61.8561,61.9173,105212.0
2017-09-29 09:55:00,70.81,70.85,70.79,70.8,72839.0,61.9173,61.9523,61.8998,61.9086,72839.0
2017-09-29 10:00:00,70.8,70.86,70.8,70.84,118898.0,61.9086,61.961,61.9086,61.9435,118898.0
2017-09-29 10:05:00,70.83,70.9,70.82,70.89,287600.0,61.9348,61.996,61.9261,61.9873,287600.0
2017-09-29 10:10:00,70.89,70.9,70.85,70.88,74098.0,61.9873,61.996,61.9523,61.9785,74098.0
2017-09-29 10:15:00,70.88,70.92,70.87,70.9,60853.0,61.9785,62.0135,61.9698,61.996,60853.0
2017-09-29 10:20:00,70.9,70.92,70.89,70.9,34763.0,61.996,62.0135,61.9873,61.996,34763.0
2017-09-29 10:25:00,70.9,70.93,70.9,70.92,36638.0,61.996,62.0222,61.996,62.0135,36638.0
2017-09-29 10:30:00,70.92,70.95,70.89,70.89,52822.0,62.0135,62.0397,61.9873,61.9873,52822.0
2017-09-29 10:35:00,70.9,70.98,70.89,70.98,271106.0,61.996,62.066,61.9873,62.066,271106.0
2017-09-29 10:40:00,70.98,70.98,70.95,70.95,56315.0,62.066,62.066,62.0397,62.0397,56315.0
2017-09-29 10:45:00,70.96,70.96,70.92,70.92,44736.0,62.0485,62.0485,62.0135,62.0135,44736.0
2017-09-29 10:50:00,70.92,70.96,70.91,70.96,94418.0,62.0135,62.0485,62.0048,62.0485,94418.0
2017-09-29 10:55:00,70.96,70.98,70.95,70.95,35205.0,62.0485,62.066,62.0397,62.0397,35205.0
2017-09-29 11:00:00,70.96,70.96,70.93,70.94,35003.0,62.0485,62.0485,62.0222,62.031,35003.0
2017-09-29 11:05:00,70.94,70.94,70.91,70.91,29697.0,62.031,62.031,62.0048,62.0048,29697.0
2017-09-29 11:10:00,70.91,70.93,70.91,70.93,45894.0,62.0048,62.0222,62.0048,62.0222,45894.0
2017-09-29 11:15:00,70.92,70.93,70.89,70.89,55953.0,62.0135,62.0222,61.9873,61.9873,55953.0
2017-09-29 11:20:00,70.89,70.91,70.86,70.87,69528.0,61.9873,62.0048,61.961,61.9698,69528.0
2017-09-29 11:25:00,70.87,70.93,70.86,70.91,38112.0,61.9698,62.0222,61.961,62.0048,38112.0
2017-09-29 11:30:00,70.92,70.94,70.91,70.94,35572.0,62.0135,62.031,62.0048,62.031,35572.0
2017-09-29 11:35:00,70.93,70.94,70.9,70.9,25439.0,62.0222,62.031,61.996,61.996,25439.0
2017-09-29 11:40:00,70.9,70.92,70.89,70.89,42335.0,61.996,62.0135,61.9873,61.9873,42335.0
2017-09-29 11:45:00,70.9,70.91,70.89,70.91,27382.0,61.996,62.0048,61.9873,62.0048,27382.0
2017-09-29 11:50:00,70.91,70.94,70.91,70.94,77240.0,62.0048,62.031,62.0048,62.031,77240.0
2017-09-29 11:55:00,70.93,70.94,70.92,70.92,34408.0,62.0222,62.031,62.0135,62.0135,34408.0
2017-09-29 12:00:00,70.93,70.94,70.92,70.92,39192.0,62.0222,62.031,62.0135,62.0135,39192.0
2017-09-29 12:05:00,70.93,70.95,70.92,70.95,49827.0,62.0222,62.0397,62.0135,62.0397,49827.0
2017-09-29 12:10:00,70.94,70.97,70.94,70.95,73922.0,62.031,62.0572,62.031,62.0397,73922.0
2017-09-29 12:15:00,70.95,70.97,70.94,70.94,40138.0,62.0397,62.0572,62.031,62.031,40138.0
2017-09-29 12:20:00,70.95,70.96,70.94,70.95,28947.0,62.0397,62.0485,62.031,62.0397,28947.0
2017-09-29 12:25:00,70.95,70.96,70.93,70.96,22827.0,62.0397,62.0485,62.0222,62.0485,22827.0
2017-09-29 12:30:00,70.96,70.97,70.92,70.95,84972.0,62.0485,62.0572,62.0135,62.0397,84972.0
2017-09-29 12:35:00,70.94,70.95,70.91,70.92,94633.0,62.031,62.0397,62.0048,62.0135,94633.0
2017-09-29 12:40:00,70.92,70.93,70.91,70.93,27493.0,62.0135,62.0222,62.0048,62.0222,27493.0
2017-09-29 12:45:00,70.92,70.93,70.9,70.92,48049.0,62.0135,62.0222,61.996,62.0135,48049.0
2017-09-29 12:50:00,70.92,70.93,70.91,70.92,43424.0,62.0135,62.0222,62.0048,62.0135,43424.0
2017-09-29 12:55:00,70.92,70.93,70.91,70.92,16425.0,62.0135,62.0222,62.0048,62.0135,16425.0
2017-09-29 13:00:00,70.92,70.94,70.92,70.94,23823.0,62.0135,62.031,62.0135,62.031,23823.0
2017-09-29 13:05:00,70.94,70.94,70.92,70.93,31446.0,62.031,62.031,62.0135,62.0222,31446.0
2017-09-29 13:10:00,70.93,70.93,70.92,70.93,7928.0,62.0222,62.0222,62.0135,62.0222,7928.0
2017-09-29 13:15:00,70.92,70.93,70.91,70.92,22649.0,62.0135,62.0222,62.0048,62.0135,22649.0
2017-09-29 13:20:00,70.92,70.95,70.92,70.94,39865.0,62.0135,62.0397,62.0135,62.031,39865.0
2017-09-29 13:25:00,70.94,70.97,70.93,70.97,69454.0,62.031,62.0572,62.0222,62.0572,69454.0
2017-09-29 13:30:00,70.97,70.98,70.96,70.97,52622.0,62.0572,62.066,62.0485,62.0572,52622.0
2017-09-29 13:35:00,70.97,70.98,70.95,70.95,41815.0,62.0572,62.066,62.0397,62.0397,41815.0
2017-09-29 13:40:00,70.95,70.96,70.93,70.95,53186.0,62.0397,62.0485,62.0222,62.0397,53186.0
2017-09-29 13:45:00,70.95,70.96,70.94,70.95,28133.0,62.0397,62.0485,62.031,62.0397,28133.0
2017-09-29 13:50:00,70.95,70.97,70.95,70.97,31449.0,62.0397,62.0572,62.0397,62.0572,31449.0
2017-09-29 13:55:00,70.97,70.97,70.95,70.95,20174.0,62.0572,62.0572,62.0397,62.0397,20174.0
2017-09-29 14:00:00,70.95,70.96,70.94,70.95,14104.0,62.0397,62.0485,62.031,62.0397,14104.0
2017-09-29 14:05:00,70.95,70.95,70.93,70.93,15152.0,62.0397,62.0397,62.0222,62.0222,15152.0
2017-09-29 14:10:00,70.94,70.94,70.92,70.92,40334.0,62.031,62.031,62.0135,62.0135,40334.0
2017-09-29 14:15:00,70.92,70.94,70.92,70.92,46883.0,62.0135,62.031,62.0135,62.0135,46883.0
2017-09-29 14:20:00,70.93,70.95,70.92,70.95,13306.0,62.0222,62.0397,62.0135,62.0397,13306.0
2017-09-29 14:25:00,70.95,70.96,70.94,70.95,10941.0,62.0397,62.0485,62.031,62.0397,10941.0
2017-09-29 14:30:00,70.95,70.97,70.95,70.97,42066.0,62.0397,62.0572,62.0397,62.0572,42066.0
2017-09-29 14:35:00,70.97,70.97,70.94,70.96,57662.0,62.0572,62.0572,62.031,62.0485,57662.0
2017-09-29 14:40:00,70.95,70.96,70.92,70.92,37424.0,62.0397,62.0485,62.0135,62.0135,37424.0
2017-09-29 14:45:00,70.93,70.97,70.92,70.96,34425.0,62.0222,62.0572,62.0135,62.0485,34425.0
2017-09-29 14:50:00,70.96,70.98,70.96,70.98,27974.0,62.0485,62.066,62.0485,62.066,27974.0
2017-09-29 14:55:00,70.98,70.98,70.94,70.95,50265.0,62.066,62.066,62.031,62.0397,50265.0
2017-09-29 15:00:00,70.95,70.96,70.93,70.95,105116.0,62.0397,62.0485,62.0222,62.0397,105116.0
2017-09-29 15:05:00,70.95,70.97,70.94,70.95,113663.0,62.0397,62.0572,62.031,62.0397,113663.0
2017-09-29 15:10:00,70.94,70.97,70.94,70.97,76164.0,62.031,62.0572,62.031,62.0572,76164.0
2017-09-29 15:15:00,70.98,70.99,70.96,70.98,92776.0,62.066,62.0747,62.0485,62.066,92776.0
2017-09-29 15:20:00,70.98,71.01,70.97,71.0,68565.0,62.066,62.0922,62.0572,62.0835,68565.0
2017-09-29 15:25:00,71.01,71.01,70.96,70.97,63286.0,62.0922,62.0922,62.0485,62.0572,63286.0
2017-09-29 15:30:00,70.97,70.98,70.95,70.98,95758.0,62.0572,62.066,62.0397,62.066,95758.0
2017-09-29 15:35:00,70.98,70.98,70.96,70.97,71273.0,62.066,62.066,62.0485,62.0572,71273.0
2017-09-29 15:40:00,70.97,70.99,70.97,70.98,317976.0,62.0572,62.0747,62.0572,62.066,317976.0
2017-09-29 15:45:00,70.97,70.98,70.95,70.95,216251.0,62.0572,62.066,62.0397,62.0397,216251.0
2017-09-29 15:50:00,70.95,70.96,70.94,70.96,214457.0,62.0397,62.0485,62.031,62.0485,214457.0
2017-09-29 15:55:00,70.96,71.01,70.92,70.98,835522.0,62.0485,62.0922,62.0135,62.066,835522.0
2017-10-02 09:30:00,70.97,71.07,70.85,71.03,270814.0,62.0572,62.1447,61.9523,62.1097,270814.0
2017-10-02 09:35:00,71.03,71.06,70.99,71.06,182539.0,62.1097,62.1359,62.0747,62.1359,182539.0
2017-10-02 09:40:00,71.06,71.07,70.97,71.01,107684.0,62.1359,62.1447,62.0572,62.0922,107684.0
2017-10-02 09:45:00,71.01,71.04,70.95,71.02,114589.0,62.0922,62.1184,62.0397,62.1009,114589.0
2017-10-02 09:50:00,71.01,71.03,70.97,70.98,46603.0,62.0922,62.1097,62.0572,62.066,46603.0
2017-10-02 09:55:00,70.99,71.03,70.96,71.03,107186.0,62.0747,62.1097,62.0485,62.1097,107186.0
2017-10-02 10:00:00,71.03,71.07,71.0,71.06,93627.0,62.1097,62.1447,62.0835,62.1359,93627.0
2017-10-02 10:05:00,71.06,71.1,71.04,71.1,199301.0,62.1359,62.1709,62.1184,62.1709,199301.0
2017-10-02 10:10:00,71.1,71.11,71.05,71.09,65599.0,62.1709,62.1796,62.1272,62.1621,65599.0
2017-10-02 10:15:00,71.09,71.16,71.09,71.11,125256.0,62.1621,62.2234,62.1621,62.1796,125256.0
2017-10-02 10:20:00,71.11,71.15,71.08,71.09,176607.0,62.1796,62.2146,62.1534,62.1621,176607.0
2017-10-02 10:25:00,71.09,71.1,71.0,71.01,97910.0,62.1621,62.1709,62.0835,62.0922,97910.0
2017-10-02 10:30:00,71.01,71.06,71.0,71.06,52393.0,62.0922,62.1359,62.0835,62.1359,52393.0
2017-10-02 10:35:00,71.05,71.08,71.03,71.05,105512.0,62.1272,62.1534,62.1097,62.1272,105512.0
2017-10-02 10:40:00,71.05,71.08,71.04,71.06,144331.0,62.1272,62.1534,62.1184,62.1359,144331.0
2017-10-02 10:45:00,71.06,71.08,71.05,71.07,71198.0,62.1359,62.1534,62.1272,62.1447,71198.0
2017-10-02 10:50:00,71.07,71.07,71.01,71.02,97807.0,62.1447,62.1447,62.0922,62.1009,97807.0
2017-10-02 10:55:00,71.02,71.07,71.02,71.06,92729.0,62.1009,62.1447,62.1009,62.1359,92729.0
2017-10-02 11:00:00,71.06,71.12,71.06,71.12,58517.0,62.1359,62.1884,62.1359,62.1884,58517.0
2017-10-02 11:05:00,71.12,71.14,71.11,71.12,45281.0,62.1884,62.2059,62.1796,62.1884,45281.0
2017-10-02 11:10:00,71.13,71.15,71.11,71.14,54941.0,62.1971,62.2146,62.1796,62.2059,54941.0
2017-10-02 11:15:00,71.14,71.15,71.13,71.14,72819.0,62.2059,62.2146,62.1971,62.2059,72819.0
2017-10-02 11:20:00,71.14,71.15,71.1,71.12,117230.0,62.2059,62.2146,62.1709,62.1884,117230.0
2017-10-02 11:25:00,71.12,71.12,71.07,71.09,71749.0,62.1884,62.1884,62.1447,62.1621,71749.0
2017-10-02 11:30:00,71.08,71.12,71.07,71.12,61732.0,62.1534,62.1884,62.1447,62.1884,61732.0
2017-10-02 11:35:00,71.13,71.17,71.12,71.15,78784.0,62.1971,62.2321,62.1884,62.2146,78784.0
2017-10-02 11:40:00,71.15,71.15,71.11,71.13,58543.0,62.2146,62.2146,62.1796,62.1971,58543.0
2017-10-02 11:45:00,71.13,71.13,71.1,71.11,56805.0,62.1971,62.1971,62.1709,62.1796,56805.0
2017-10-02 11:50:00,71.11,71.16,71.11,71.15,87383.0,62.1796,62.2234,62.1796,62.2146,87383.0
2017-10-02 11:55:00,71.15,71.15,71.11,71.12,65910.0,62.2146,62.2146,62.1796,62.1884,65910.0
2017-10-02 12:00:00,71.12,71.14,71.1,71.13,72032.0,62.1884,62.2059,62.1709,62.1971,72032.0
2017-10-02 12:05:00,71.13,71.14,71.11,71.13,79806.0,62.1971,62.2059,62.1796,62.1971,79806.0
2017-10-02 12:10:00,71.14,71.15,71.12,71.13,31807.0,62.2059,62.2146,62.1884,62.1971,31807.0
2017-10-02 12:15:00,71.13,71.17,71.12,71.17,284058.0,62.1971,62.2321,62.1884,62.2321,284058.0
2017-10-02 12:20:00,71.17,71.19,71.16,71.16,52845.0,62.2321,62.2496,62.2234,62.2234,52845.0
2017-10-02 12:25:00,71.17,71.17,71.15,71.16,21537.0,62.2321,62.2321,62.2146,62.2234,21537.0
2017-10-02 12:30:00,71.16,71.18,71.15,71.18,63526.0,62.2234,62.2408,62.2146,62.2408,63526.0
2017-10-02 12:35:00,71.18,71.2,71.18,71.19,90620.0,62.2408,62.2583,62.2408,62.2496,90620.0
2017-10-02 12:40:00,71.19,71.23,71.18,71.21,186909.0,62.2496,62.2846,62.2408,62.2671,186909.0
2017-10-02 12:45:00,71.21,71.24,71.21,71.24,104814.0,62.2671,62.2933,62.2671,62.2933,104814.0
2017-10-02 12:50:00,71.23,71.23,71.21,71.23,29697.0,62.2846,62.2846,62.2671,62.2846,29697.0
2017-10-02 12:55:00,71.24,71.28,71.23,71.28,218581.0,62.2933,62.3283,62.2846,62.3283,218581.0
2017-10-02 13:00:00,71.28,71.29,71.25,71.26,140384.0,62.3283,62.337,62.3021,62.3108,140384.0
2017-10-02 13:05:00,71.26,71.28,71.25,71.27,308472.0,62.3108,62.3283,62.3021,62.3195,308472.0
2017-10-02 13:10:00,71.27,71.28,71.26,71.26,67653.0,62.3195,62.3283,62.3108,62.3108,67653.0
2017-10-02 13:15:00,71.27,71.27,71.25,71.27,67494.0,62.3195,62.3195,62.3021,62.3195,67494.0
2017-10-02 13:20:00,71.27,71.27,71.23,71.25,109812.0,62.3195,62.3195,62.2846,62.3021,109812.0
2017-10-02 13:25:00,71.24,71.26,71.23,71.25,67636.0,62.2933,62.3108,62.2846,62.3021,67636.0
2017-10-02 13:30:00,71.26,71.27,71.25,71.27,110975.0,62.3108,62.3195,62.3021,62.3195,110975.0
2017-10-02 13:35:00,71.27,71.28,71.26,71.27,103479.0,62.3195,62.3283,62.3108,62.3195,103479.0
2017-10-02 13:40:00,71.27,71.29,71.26,71.28,130586.0,62.3195,62.337,62.3108,62.3283,130586.0
2017-10-02 13:45:00,71.28,71.29,71.27,71.28,91557.0,62.3283,62.337,62.3195,62.3283,91557.0
2017-10-02 13:50:00,71.28,71.28,71.26,71.27,73048.0,62.3283,62.3283,62.3108,62.3195,73048.0
2017-10-02 13:55:00,71.28,71.3,71.26,71.3,65900.0,62.3283,62.3458,62.3108,62.3458,65900.0
2017-10-02 14:00:00,71.3,71.31,71.29,71.31,70400.0,62.3458,62.3545,62.337,62.3545,70400.0
2017-10-02 14:05:00,71.31,71.31,71.28,71.3,146209.0,62.3545,62.3545,62.3283,62.3458,146209.0
2017-10-02 14:10:00,71.3,71.3,71.28,71.29,91687.0,62.3458,62.3458,62.3283,62.337,91687.0
2017-10-02 14:15:00,71.29,71.3,71.28,71.3,102137.0,62.337,62.3458,62.3283,62.3458,102137.0
2017-10-02 14:20:00,71.3,71.31,71.29,71.31,48323.0,62.3458,62.3545,62.337,62.3545,48323.0
2017-10-02 14:25:00,71.31,71.33,71.3,71.31,129502.0,62.3545,62.372,62.3458,62.3545,129502.0
2017-10-02 14:30:00,71.31,71.32,71.3,71.32,99150.0,62.3545,62.3633,62.3458,62.3633,99150.0
2017-10-02 14:35:00,71.32,71.33,71.31,71.32,106465.0,62.3633,62.372,62.3545,62.3633,106465.0
2017-10-02 14:40:00,71.33,71.34,71.32,71.34,131348.0,62.372,62.3808,62.3633,62.3808,131348.0
2017-10-02 14:45:00,71.34,71.35,71.32,71.33,115435.0,62.3808,62.3895,62.3633,62.372,115435.0
2017-10-02 14:50:00,71.33,71.34,71.31,71.33,174861.0,62.372,62.3808,62.3545,62.372,174861.0
2017-10-02 14:55:00,71.33,71.35,71.32,71.35,189774.0,62.372,62.3895,62.3633,62.3895,189774.0
2017-10-02 15:00:00,71.35,71.36,71.34,71.36,224075.0,62.3895,62.3982,62.3808,62.3982,224075.0
2017-10-02 15:05:00,71.36,71.37,71.34,71.36,140231.0,62.3982,62.407,62.3808,62.3982,140231.0
2017-10-02 15:10:00,71.36,71.36,71.32,71.33,161523.0,62.3982,62.3982,62.3633,62.372,161523.0
2017-10-02 15:15:00,71.33,71.33,71.3,71.33,185703.0,62.372,62.372,62.3458,62.372,185703.0
2017-10-02 15:20:00,71.33,71.33,71.31,71.33,213614.0,62.372,62.372,62.3545,62.372,213614.0
2017-10-02 15:25:00,71.33,71.33,71.32,71.33,130268.0,62.372,62.372,62.3633,62.372,130268.0
2017-10-02 15:30:00,71.33,71.36,71.32,71.36,229227.0,62.372,62.3982,62.3633,62.3982,229227.0
2017-10-02 15:35:00,71.36,71.38,71.36,71.38,339024.0,62.3982,62.4157,62.3982,62.4157,339024.0
2017-10-02 15:40:00,71.38,71.38,71.35,71.36,309312.0,62.4157,62.4157,62.3895,62.3982,309312.0
2017-10-02 15:45:00,71.36,71.39,71.35,71.39,377212.0,62.3982,62.4245,62.3895,62.4245,377212.0
2017-10-02 15:50:00,71.39,71.42,71.39,71.42,510855.0,62.4245,62.4507,62.4245,62.4507,510855.0
2017-10-02 15:55:00,71.42,71.48,71.41,71.48,1740707.0,62.4507,62.5032,62.442,62.5032,1740707.0
2017-10-03 09:30:00,71.53,71.61,71.49,71.56,153310.0,62.5469,62.6168,62.5119,62.5731,153310.0
2017-10-03 09:35:00,71.56,71.57,71.52,71.56,199188.0,62.5731,62.5819,62.5381,62.5731,199188.0
2017-10-03 09:40:00,71.55,71.55,71.47,71.47,355391.0,62.5644,62.5644,62.4944,62.4944,355391.0
2017-10-03 09:45:00,71.48,71.52,71.47,71.47,198068.0,62.5032,62.5381,62.4944,62.4944,198068.0
2017-10-03 09:50:00,71.48,71.49,71.43,71.48,200808.0,62.5032,62.5119,62.4594,62.5032,200808.0
2017-10-03 09:55:00,71.48,71.52,71.46,71.52,110624.0,62.5032,62.5381,62.4857,62.5381,110624.0
2017-10-03 10:00:00,71.52,71.57,71.5,71.51,145103.0,62.5381,62.5819,62.5207,62.5294,145103.0
2017-10-03 10:05:00,71.51,71.53,71.49,71.52,70037.0,62.5294,62.5469,62.5119,62.5381,70037.0
2017-10-03 10:10:00,71.53,71.55,71.5,71.54,266334.0,62.5469,62.5644,62.5207,62.5556,266334.0
2017-10-03 10:15:00,71.54,71.59,71.53,71.59,164078.0,62.5556,62.5994,62.5469,62.5994,164078.0
2017-10-03 10:20:00,71.59,71.61,71.58,71.59,221696.0,62.5994,62.6168,62.5906,62.5994,221696.0
2017-10-03 10:25:00,71.59,71.61,71.58,71.61,68569.0,62.5994,62.6168,62.5906,62.6168,68569.0
2017-10-03 10:30:00,71.61,71.62,71.58,71.62,222051.0,62.6168,62.6256,62.5906,62.6256,222051.0
2017-10-03 10:35:00,71.62,71.64,71.61,71.64,95310.0,62.6256,62.6431,62.6168,62.6431,95310.0
2017-10-03 10:40:00,71.64,71.64,71.61,71.63,203681.0,62.6431,62.6431,62.6168,62.6343,203681.0
2017-10-03 10:45:00,71.63,71.65,71.62,71.63,78000.0,62.6343,62.6518,62.6256,62.6343,78000.0
2017-10-03 10:50:00,71.62,71.65,71.62,71.63,169015.0,62.6256,62.6518,62.6256,62.6343,169015.0
2017-10-03 10:55:00,71.63,71.63,71.61,71.63,75776.0,62.6343,62.6343,62.6168,62.6343,75776.0
2017-10-03 11:00:00,71.62,71.63,71.6,71.62,96372.0,62.6256,62.6343,62.6081,62.6256,96372.0
2017-10-03 11:05:00,71.61,71.62,71.59,71.61,112664.0,62.6168,62.6256,62.5994,62.6168,112664.0
2017-10-03 11:10:00,71.61,71.61,71.57,71.59,280128.0,62.6168,62.6168,62.5819,62.5994,280128.0
2017-10-03 11:15:00,71.59,71.63,71.58,71.61,95403.0,62.5994,62.6343,62.5906,62.6168,95403.0
2017-10-03 11:20:00,71.61,71.64,71.59,71.64,120246.0,62.6168,62.6431,62.5994,62.6431,120246.0
2017-10-03 11:25:00,71.64,71.64,71.61,71.62,76415.0,62.6431,62.6431,62.6168,62.6256,76415.0
2017-10-03 11:30:00,71.62,71.64,71.61,71.64,61824.0,62.6256,62.6431,62.6168,62.6431,61824.0
2017-10-03 11:35:00,71.64,71.64,71.62,71.63,80154.0,62.6431,62.6431,62.6256,62.6343,80154.0
2017-10-03 11:40:00,71.64,71.67,71.63,71.65,181798.0,62.6431,62.6693,62.6343,62.6518,181798.0
2017-10-03 11:45:00,71.64,71.66,71.63,71.64,75906.0,62.6431,62.6606,62.6343,62.6431,75906.0
2017-10-03 11:50:00,71.63,71.66,71.62,71.65,175983.0,62.6343,62.6606,62.6256,62.6518,175983.0
2017-10-03 11:55:00,71.66,71.66,71.62,71.62,94066.0,62.6606,62.6606,62.6256,62.6256,94066.0
2017-10-03 12:00:00,71.61,71.63,71.6,71.62,97097.0,62.6168,62.6343,62.6081,62.6256,97097.0
2017-10-03 12:05:00,71.62,71.64,71.61,71.63,109797.0,62.6256,62.6431,62.6168,62.6343,109797.0
2017-10-03 12:10:00,71.63,71.64,71.62,71.63,60412.0,62.6343,62.6431,62.6256,62.6343,60412.0
2017-10-03 12:15:00,71.63,71.63,71.59,71.62,82115.0,62.6343,62.6343,62.5994,62.6256,82115.0
2017-10-03 12:20:00,71.62,71.62,71.57,71.58,75584.0,62.6256,62.6256,62.5819,62.5906,75584.0
2017-10-03 12:25:00,71.58,71.58,71.55,71.56,48438.0,62.5906,62.5906,62.5644,62.5731,48438.0
2017-10-03 12:30:00,71.56,71.57,71.53,71.56,142016.0,62.5731,62.5819,62.5469,62.5731,142016.0
2017-10-03 12:35:00,71.56,71.6,71.55,71.59,56428.0,62.5731,62.6081,62.5644,62.5994,56428.0
2017-10-03 12:40:00,71.59,71.62,71.59,71.62,83034.0,62.5994,62.6256,62.5994,62.6256,83034.0
2017-10-03 12:45:00,71.62,71.62,71.6,71.6,80801.0,62.6256,62.6256,62.6081,62.6081,80801.0
2017-10-03 12:50:00,71.6,71.62,71.59,71.61,74739.0,62.6081,62.6256,62.5994,62.6168,74739.0
2017-10-03 12:55:00,71.61,71.64,71.6,71.64,20905.0,62.6168,62.6431,62.6081,62.6431,20905.0
2017-10-03 13:00:00,71.64,71.65,71.63,71.64,84261.0,62.6431,62.6518,62.6343,62.6431,84261.0
2017-10-03 13:05:00,71.64,71.65,71.63,71.63,124301.0,62.6431,62.6518,62.6343,62.6343,124301.0
2017-10-03 13:10:00,71.64,71.64,71.62,71.63,63646.0,62.6431,62.6431,62.6256,62.6343,63646.0
2017-10-03 13:15:00,71.64,71.65,71.63,71.65,108802.0,62.6431,62.6518,62.6343,62.6518,108802.0
2017-10-03 13:20:00,71.65,71.66,71.64,71.66,20149.0,62.6518,62.6606,62.6431,62.6606,20149.0
2017-10-03 13:25:00,71.66,71.66,71.65,71.66,47950.0,62.6606,62.6606,62.6518,62.6606,47950.0
2017-10-03 13:30:00,71.66,71.67,71.65,71.67,49855.0,62.6606,62.6693,62.6518,62.6693,49855.0
2017-10-03 13:35:00,71.67,71.68,71.66,71.68,34619.0,62.6693,62.6781,62.6606,62.6781,34619.0
2017-10-03 13:40:00,71.67,71.69,71.67,71.69,36074.0,62.6693,62.6868,62.6693,62.6868,36074.0
2017-10-03 13:45:00,71.69,71.7,71.68,71.7,79771.0,62.6868,62.6955,62.6781,62.6955,79771.0
2017-10-03 13:50:00,71.7,71.71,71.69,71.7,40165.0,62.6955,62.7043,62.6868,62.6955,40165.0
2017-10-03 13:55:00,71.7,71.71,71.66,71.66,103491.0,62.6955,62.7043,62.6606,62.6606,103491.0
2017-10-03 14:00:00,71.67,71.68,71.66,71.68,41644.0,62.6693,62.6781,62.6606,62.6781,41644.0
2017-10-03 14:05:00,71.67,71.68,71.64,71.65,98909.0,62.6693,62.6781,62.6431,62.6518,98909.0
2017-10-03 14:10:00,71.65,71.67,71.64,71.66,124512.0,62.6518,62.6693,62.6431,62.6606,124512.0
2017-10-03 14:15:00,71.65,71.66,71.62,71.64,93924.0,62.6518,62.6606,62.6256,62.6431,93924.0
2017-10-03 14:20:00,71.64,71.66,71.63,71.66,51280.0,62.6431,62.6606,62.6343,62.6606,51280.0
2017-10-03 14:25:00,71.66,71.69,71.65,71.69,180871.0,62.6606,62.6868,62.6518,62.6868,180871.0
2017-10-03 14:30:00,71.69,71.72,71.69,71.72,73994.0,62.6868,62.713,62.6868,62.713,73994.0
2017-10-03 14:35:00,71.72,71.73,71.71,71.73,82540.0,62.713,62.7218,62.7043,62.7218,82540.0
2017-10-03 14:40:00,71.73,71.74,71.72,71.73,104562.0,62.7218,62.7305,62.713,62.7218,104562.0
2017-10-03 14:45:00,71.73,71.74,71.72,71.72,108250.0,62.7218,62.7305,62.713,62.713,108250.0
2017-10-03 14:50:00,71.72,71.73,71.7,71.72,67768.0,62.713,62.7218,62.6955,62.713,67768.0
2017-10-03 14:55:00,71.72,71.72,71.7,71.71,81454.0,62.713,62.713,62.6955,62.7043,81454.0
2017-10-03 15:00:00,71.72,71.72,71.69,71.7,71926.0,62.713,62.713,62.6868,62.6955,71926.0
2017-10-03 15:05:00,71.7,71.7,71.69,71.7,40343.0,62.6955,62.6955,62.6868,62.6955,40343.0
2017-10-03 15:10:00,71.7,71.7,71.67,71.68,134192.0,62.6955,62.6955,62.6693,62.6781,134192.0
2017-10-03 15:15:00,71.67,71.68,71.65,71.66,70927.0,62.6693,62.6781,62.6518,62.6606,70927.0
2017-10-03 15:20:00,71.66,71.68,71.65,71.67,102112.0,62.6606,62.6781,62.6518,62.6693,102112.0
2017-10-03 15:25:00,71.67,71.69,71.67,71.68,112446.0,62.6693,62.6868,62.6693,62.6781,112446.0
2017-10-03 15:30:00,71.68,71.69,71.67,71.69,137929.0,62.6781,62.6868,62.6693,62.6868,137929.0
2017-10-03 15:35:00,71.69,71.73,71.68,71.73,179169.0,62.6868,62.7218,62.6781,62.7218,179169.0
2017-10-03 15:40:00,71.73,71.73,71.71,71.73,151656.0,62.7218,62.7218,62.7043,62.7218,151656.0
2017-10-03 15:45:00,71.73,71.74,71.72,71.72,328551.0,62.7218,62.7305,62.713,62.713,328551.0
2017-10-03 15:50:00,71.73,71.76,71.72,71.76,313043.0,62.7218,62.748,62.713,62.748,313043.0
2017-10-03 15:55:00,71.76,71.8,71.75,71.79,883445.0,62.748,62.783,62.7393,62.7742,883445.0
2017-10-04 09:30:00,71.78,71.85,71.72,71.8,159389.0,62.7655,62.8267,62.713,62.783,159389.0
2017-10-04 09:35:00,71.79,71.82,71.77,71.79,63409.0,62.7742,62.8005,62.7567,62.7742,63409.0
2017-10-04 09:40:00,71.78,71.79,71.66,71.67,64309.0,62.7655,62.7742,62.6606,62.6693,64309.0
2017-10-04 09:45:00,71.67,71.8,71.67,71.74,230717.0,62.6693,62.783,62.6693,62.7305,230717.0
2017-10-04 09:50:00,71.73,71.79,71.73,71.73,239170.0,62.7218,62.7742,62.7218,62.7218,239170.0
2017-10-04 09:55:00,71.74,71.76,71.72,71.75,192187.0,62.7305,62.748,62.713,62.7393,192187.0
2017-10-04 10:00:00,71.75,71.76,71.72,71.73,81956.0,62.7393,62.748,62.713,62.7218,81956.0
2017-10-04 10:05:00,71.73,71.76,71.71,71.73,61390.0,62.7218,62.748,62.7043,62.7218,61390.0
2017-10-04 10:10:00,71.74,71.75,71.69,71.69,129058.0,62.7305,62.7393,62.6868,62.6868,129058.0
2017-10-04 10:15:00,71.69,71.71,71.68,71.68,105779.0,62.6868,62.7043,62.6781,62.6781,105779.0
2017-10-04 10:20:00,71.68,71.74,71.68,71.73,80713.0,62.6781,62.7305,62.6781,62.7218,80713.0
2017-10-04 10:25:00,71.73,71.75,71.71,71.72,57724.0,62.7218,62.7393,62.7043,62.713,57724.0
2017-10-04 10:30:00,71.73,71.77,71.71,71.76,117573.0,62.7218,62.7567,62.7043,62.748,117573.0
2017-10-04 10:35:00,71.76,71.77,71.73,71.74,321198.0,62.748,62.7567,62.7218,62.7305,321198.0
2017-10-04 10:40:00,71.74,71.75,71.71,71.72,104809.0,62.7305,62.7393,62.7043,62.713,104809.0
2017-10-04 10:45:00,71.73,71.73,71.69,71.69,51973.0,62.7218,62.7218,62.6868,62.6868,51973.0
2017-10-04 10:50:00,71.68,71.69,71.65,71.67,64348.0,62.6781,62.6868,62.6518,62.6693,64348.0
2017-10-04 10:55:00,71.67,71.69,71.65,71.69,50403.0,62.6693,62.6868,62.6518,62.6868,50403.0
2017-10-04 11:00:00,71.7,71.72,71.69,71.7,127309.0,62.6955,62.713,62.6868,62.6955,127309.0
2017-10-04 11:05:00,71.7,71.74,71.68,71.73,70103.0,62.6955,62.7305,62.6781,62.7218,70103.0
2017-10-04 11:10:00,71.73,71.75,71.72,71.73,618489.0,62.7218,62.7393,62.713,62.7218,618489.0
2017-10-04 11:15:00,71.72,71.73,71.71,71.73,54389.0,62.713,62.7218,62.7043,62.7218,54389.0
2017-10-04 11:20:00,71.73,71.73,71.7,71.72,80121.0,62.7218,62.7218,62.6955,62.713,80121.0
2017-10-04 11:25:00,71.72,71.79,71.71,71.79,131921.0,62.713,62.7742,62.7043,62.7742,131921.0
2017-10-04 11:30:00,71.79,71.79,71.77,71.78,162740.0,62.7742,62.7742,62.7567,62.7655,162740.0
2017-10-04 11:35:00,71.79,71.82,71.78,71.82,48445.0,62.7742,62.8005,62.7655,62.8005,48445.0
2017-10-04 11:40:00,71.81,71.82,71.79,71.82,93107.0,62.7917,62.8005,62.7742,62.8005,93107.0
2017-10-04 11:45:00,71.82,71.85,71.82,71.84,80875.0,62.8005,62.8267,62.8005,62.818,80875.0
2017-10-04 11:50:00,71.84,71.88,71.84,71.86,181155.0,62.818,62.8529,62.818,62.8354,181155.0
2017-10-04 11:55:00,71.86,71.89,71.86,71.89,128572.0,62.8354,62.8617,62.8354,62.8617,128572.0
2017-10-04 12:00:00,71.9,71.9,71.83,71.84,91938.0,62.8704,62.8704,62.8092,62.818,91938.0
2017-10-04 12:05:00,71.84,71.86,71.83,71.84,127240.0,62.818,62.8354,62.8092,62.818,127240.0
2017-10-04 12:10:00,71.84,71.85,71.84,71.84,47198.0,62.818,62.8267,62.818,62.818,47198.0
2017-10-04 12:15:00,71.85,71.86,71.83,71.84,90178.0,62.8267,62.8354,62.8092,62.818,90178.0
2017-10-04 12:20:00,71.84,71.85,71.82,71.83,88451.0,62.818,62.8267,62.8005,62.8092,88451.0
2017-10-04 12:25:00,71.82,71.83,71.79,71.8,57015.0,62.8005,62.8092,62.7742,62.783,57015.0
2017-10-04 12:30:00,71.8,71.8,71.79,71.8,91505.0,62.783,62.783,62.7742,62.783,91505.0
2017-10-04 12:35:00,71.8,71.8,71.78,71.79,92717.0,62.783,62.783,62.7655,62.7742,92717.0
2017-10-04 12:40:00,71.78,71.8,71.76,71.76,102832.0,62.7655,62.783,62.748,62.748,102832.0
2017-10-04 12:45:00,71.77,71.77,71.75,71.75,42224.0,62.7567,62.7567,62.7393,62.7393,42224.0
2017-10-04 12:50:00,71.76,71.77,71.75,71.76,40857.0,62.748,62.7567,62.7393,62.748,40857.0
2017-10-04 12:55:00,71.77,71.77,71.73,71.73,60611.0,62.7567,62.7567,62.7218,62.7218,60611.0
2017-10-04 13:00:00,71.73,71.76,71.72,71.75,69184.0,62.7218,62.748,62.713,62.7393,69184.0
2017-10-04 13:05:00,71.76,71.76,71.74,71.76,53432.0,62.748,62.748,62.7305,62.748,53432.0
2017-10-04 13:10:00,71.76,71.76,71.75,71.76,24623.0,62.748,62.748,62.7393,62.748,24623.0
2017-10-04 13:15:00,71.75,71.76,71.75,71.76,76460.0,62.7393,62.748,62.7393,62.748,76460.0
2017-10-04 13:20:00,71.75,71.78,71.75,71.78,86684.0,62.7393,62.7655,62.7393,62.7655,86684.0
2017-10-04 13:25:00,71.78,71.8,71.77,71.8,62236.0,62.7655,62.783,62.7567,62.783,62236.0
2017-10-04 13:30:00,71.79,71.81,71.78,71.78,57181.0,62.7742,62.7917,62.7655,62.7655,57181.0
2017-10-04 13:35:00,71.78,71.8,71.74,71.8,77794.0,62.7655,62.783,62.7305,62.783,77794.0
2017-10-04 13:40:00,71.8,71.81,71.76,71.77,113616.0,62.783,62.7917,62.748,62.7567,113616.0
2017-10-04 13:45:00,71.77,71.78,71.75,71.76,68814.0,62.7567,62.7655,62.7393,62.748,68814.0
2017-10-04 13:50:00,71.76,71.79,71.74,71.79,86831.0,62.748,62.7742,62.7305,62.7742,86831.0
2017-10-04 13:55:00,71.79,71.82,71.78,71.82,56736.0,62.7742,62.8005,62.7655,62.8005,56736.0
2017-10-04 14:00:00,71.82,71.84,71.81,71.84,79621.0,62.8005,62.818,62.7917,62.818,79621.0
2017-10-04 14:05:00,71.83,71.84,71.81,71.81,43867.0,62.8092,62.818,62.7917,62.7917,43867.0
2017-10-04 14:10:00,71.81,71.82,71.8,71.81,35242.0,62.7917,62.8005,62.783,62.7917,35242.0
2017-10-04 14:15:00,71.81,71.82,71.8,71.81,58054.0,62.7917,62.8005,62.783,62.7917,58054.0
2017-10-04 14:20:00,71.82,71.83,71.81,71.82,48590.0,62.8005,62.8092,62.7917,62.8005,48590.0
2017-10-04 14:25:00,71.81,71.82,71.81,71.82,22486.0,62.7917,62.8005,62.7917,62.8005,22486.0
2017-10-04 14:30:00,71.82,71.83,71.82,71.82,66825.0,62.8005,62.8092,62.8005,62.8005,66825.0
2017-10-04 14:35:00,71.83,71.84,71.8,71.81,77076.0,62.8092,62.818,62.783,62.7917,77076.0
2017-10-04 14:40:00,71.81,71.81,71.79,71.81,72266.0,62.7917,62.7917,62.7742,62.7917,72266.0
2017-10-04 14:45:00,71.81,71.81,71.79,71.8,152312.0,62.7917,62.7917,62.7742,62.783,152312.0
2017-10-04 14:50:00,71.79,71.83,71.79,71.83,186391.0,62.7742,62.8092,62.7742,62.8092,186391.0
2017-10-04 14:55:00,71.83,71.83,71.81,71.82,138501.0,62.8092,62.8092,62.7917,62.8005,138501.0
2017-10-04 15:00:00,71.82,71.83,71.81,71.83,57290.0,62.8005,62.8092,62.7917,62.8092,57290.0
2017-10-04 15:05:00,71.83,71.83,71.8,71.82,119583.0,62.8092,62.8092,62.783,62.8005,119583.0
2017-10-04 15:10:00,71.82,71.82,71.81,71.82,42974.0,62.8005,62.8005,62.7917,62.8005,42974.0
2017-10-04 15:15:00,71.82,71.83,71.81,71.83,85683.0,62.8005,62.8092,62.7917,62.8092,85683.0
2017-10-04 15:20:00,71.83,71.86,71.82,71.85,50184.0,62.8092,62.8354,62.8005,62.8267,50184.0
2017-10-04 15:25:00,71.86,71.86,71.82,71.82,63922.0,62.8354,62.8354,62.8005,62.8005,63922.0
2017-10-04 15:30:00,71.82,71.82,71.8,71.82,170131.0,62.8005,62.8005,62.783,62.8005,170131.0
2017-10-04 15:35:00,71.82,71.83,71.8,71.81,332294.0,62.8005,62.8092,62.783,62.7917,332294.0
2017-10-04 15:40:00,71.81,71.81,71.76,71.77,231270.0,62.7917,62.7917,62.748,62.7567,231270.0
2017-10-04 15:45:00,71.78,71.78,71.75,71.75,335052.0,62.7655,62.7655,62.7393,62.7393,335052.0
2017-10-04 15:50:00,71.76,71.77,71.73,71.73,271680.0,62.748,62.7567,62.7218,62.7218,271680.0
2017-10-04 15:55:00,71.74,71.79,71.73,71.78,716544.0,62.7305,62.7742,62.7218,62.7655,716544.0
2017-10-05 09:30:00,71.8,71.8,71.62,71.65,140756.0,62.783,62.783,62.6256,62.6518,140756.0
2017-10-05 09:35:00,71.66,71.7,71.61,71.67,145056.0,62.6606,62.6955,62.6168,62.6693,145056.0
2017-10-05 09:40:00,71.68,71.71,71.64,71.71,185824.0,62.6781,62.7043,62.6431,62.7043,185824.0
2017-10-05 09:45:00,71.71,71.76,71.67,71.76,107321.0,62.7043,62.748,62.6693,62.748,107321.0
2017-10-05 09:50:00,71.76,71.77,71.72,71.76,119949.0,62.748,62.7567,62.713,62.748,119949.0
2017-10-05 09:55:00,71.77,71.77,71.67,71.69,200954.0,62.7567,62.7567,62.6693,62.6868,200954.0
2017-10-05 10:00:00,71.7,71.73,71.7,71.73,74018.0,62.6955,62.7218,62.6955,62.7218,74018.0
2017-10-05 10:05:00,71.73,71.75,71.7,71.73,65944.0,62.7218,62.7393,62.6955,62.7218,65944.0
2017-10-05 10:10:00,71.73,71.75,71.72,71.73,62315.0,62.7218,62.7393,62.713,62.7218,62315.0
2017-10-05 10:15:00,71.73,71.81,71.72,71.81,771100.0,62.7218,62.7917,62.713,62.7917,771100.0
2017-10-05 10:20:00,71.8,71.83,71.77,71.79,483365.0,62.783,62.8092,62.7567,62.7742,483365.0
2017-10-05 10:25:00,71.79,71.8,71.78,71.78,53278.0,62.7742,62.783,62.7655,62.7655,53278.0
2017-10-05 10:30:00,71.78,71.8,71.75,71.78,153449.0,62.7655,62.783,62.7393,62.7655,153449.0
2017-10-05 10:35:00,71.78,71.82,71.75,71.81,80937.0,62.7655,62.8005,62.7393,62.7917,80937.0
2017-10-05 10:40:00,71.82,71.84,71.81,71.83,123145.0,62.8005,62.818,62.7917,62.8092,123145.0
2017-10-05 10:45:00,71.83,71.83,71.8,71.8,55794.0,62.8092,62.8092,62.783,62.783,55794.0
2017-10-05 10:50:00,71.79,71.82,71.79,71.8,21223.0,62.7742,62.8005,62.7742,62.783,21223.0
2017-10-05 10:55:00,71.8,71.8,71.78,71.78,57391.0,62.783,62.783,62.7655,62.7655,57391.0
2017-10-05 11:00:00,71.78,71.8,71.76,71.77,75957.0,62.7655,62.783,62.748,62.7567,75957.0
2017-10-05 11:05:00,71.77,71.78,71.74,71.74,81386.0,62.7567,62.7655,62.7305,62.7305,81386.0
2017-10-05 11:10:00,71.74,71.75,71.72,71.73,56732.0,62.7305,62.7393,62.713,62.7218,56732.0
2017-10-05 11:15:00,71.73,71.76,71.72,71.76,47071.0,62.7218,62.748,62.713,62.748,47071.0
2017-10-05 11:20:00,71.76,71.78,71.75,71.78,55105.0,62.748,62.7655,62.7393,62.7655,55105.0
2017-10-05 11:25:00,71.77,71.78,71.75,71.76,51577.0,62.7567,62.7655,62.7393,62.748,51577.0
2017-10-05 11:30:00,71.76,71.79,71.75,71.78,69175.0,62.748,62.7742,62.7393,62.7655,69175.0
2017-10-05 11:35:00,71.78,71.84,71.78,71.83,52427.0,62.7655,62.818,62.7655,62.8092,52427.0
2017-10-05 11:40:00,71.84,71.89,71.84,71.89,33355.0,62.818,62.8617,62.818,62.8617,33355.0
2017-10-05 11:45:00,71.89,71.93,71.88,71.93,101760.0,62.8617,62.8967,62.8529,62.8967,101760.0
2017-10-05 11:50:00,71.94,71.96,71.92,71.95,137019.0,62.9054,62.9229,62.8879,62.9141,137019.0
2017-10-05 11:55:00,71.95,71.95,71.93,71.94,45911.0,62.9141,62.9141,62.8967,62.9054,45911.0
2017-10-05 12:00:00,71.93,71.96,71.93,71.95,142474.0,62.8967,62.9229,62.8967,62.9141,142474.0
2017-10-05 12:05:00,71.95,71.96,71.94,71.96,20318.0,62.9141,62.9229,62.9054,62.9229,20318.0
2017-10-05 12:10:00,71.96,72.0,71.96,71.99,145222.0,62.9229,62.9579,62.9229,62.9491,145222.0
2017-10-05 12:15:00,72.0,72.0,71.98,72.0,58869.0,62.9579,62.9579,62.9404,62.9579,58869.0
2017-10-05 12:20:00,72.0,72.02,71.99,72.01,101044.0,62.9579,62.9754,62.9491,62.9666,101044.0
2017-10-05 12:25:00,72.02,72.02,71.96,71.96,300329.0,62.9754,62.9754,62.9229,62.9229,300329.0
2017-10-05 12:30:00,71.96,71.98,71.94,71.94,123580.0,62.9229,62.9404,62.9054,62.9054,123580.0
2017-10-05 12:35:00,71.94,71.95,71.9,71.91,49024.0,62.9054,62.9141,62.8704,62.8792,49024.0
2017-10-05 12:40:00,71.91,71.96,71.9,71.96,56006.0,62.8792,62.9229,62.8704,62.9229,56006.0
2017-10-05 12:45:00,71.96,71.99,71.95,71.96,55751.0,62.9229,62.9491,62.9141,62.9229,55751.0
2017-10-05 12:50:00,71.97,71.97,71.95,71.95,46849.0,62.9316,62.9316,62.9141,62.9141,46849.0
2017-10-05 12:55:00,71.95,71.96,71.94,71.94,42555.0,62.9141,62.9229,62.9054,62.9054,42555.0
2017-10-05 13:00:00,71.94,71.94,71.92,71.92,68969.0,62.9054,62.9054,62.8879,62.8879,68969.0
2017-10-05 13:05:00,71.93,71.96,71.92,71.95,17837.0,62.8967,62.9229,62.8879,62.9141,17837.0
2017-10-05 13:10:00,71.95,71.96,71.9,71.91,92446.0,62.9141,62.9229,62.8704,62.8792,92446.0
2017-10-05 13:15:00,71.91,71.96,71.91,71.96,163501.0,62.8792,62.9229,62.8792,62.9229,163501.0
2017-10-05 13:20:00,71.95,71.99,71.94,71.98,228500.0,62.9141,62.9491,62.9054,62.9404,228500.0
2017-10-05 13:25:00,71.98,72.0,71.98,72.0,185246.0,62.9404,62.9579,62.9404,62.9579,185246.0
2017-10-05 13:30:00,72.0,72.0,71.96,71.97,97062.0,62.9579,62.9579,62.9229,62.9316,97062.0
2017-10-05 13:35:00,71.96,71.97,71.95,71.97,121757.0,62.9229,62.9316,62.9141,62.9316,121757.0
2017-10-05 13:40:00,71.96,71.98,71.94,71.95,141920.0,62.9229,62.9404,62.9054,62.9141,141920.0
2017-10-05 13:45:00,71.95,71.95,71.93,71.94,48237.0,62.9141,62.9141,62.8967,62.9054,48237.0
2017-10-05 13:50:00,71.94,71.95,71.93,71.95,71094.0,62.9054,62.9141,62.8967,62.9141,71094.0
2017-10-05 13:55:00,71.95,71.96,71.94,71.95,102491.0,62.9141,62.9229,62.9054,62.9141,102491.0
2017-10-05 14:00:00,71.95,71.96,71.94,71.95,86434.0,62.9141,62.9229,62.9054,62.9141,86434.0
2017-10-05 14:05:00,71.95,71.96,71.92,71.92,77765.0,62.9141,62.9229,62.8879,62.8879,77765.0
2017-10-05 14:10:00,71.92,71.93,71.91,71.92,56247.0,62.8879,62.8967,62.8792,62.8879,56247.0
2017-10-05 14:15:00,71.92,71.93,71.91,71.92,50226.0,62.8879,62.8967,62.8792,62.8879,50226.0
2017-10-05 14:20:00,71.91,71.92,71.89,71.9,69734.0,62.8792,62.8879,62.8617,62.8704,69734.0
2017-10-05 14:25:00,71.91,71.92,71.9,71.9,45010.0,62.8792,62.8879,62.8704,62.8704,45010.0
2017-10-05 14:30:00,71.91,71.93,71.89,71.92,40584.0,62.8792,62.8967,62.8617,62.8879,40584.0
2017-10-05 14:35:00,71.92,71.94,71.92,71.94,73774.0,62.8879,62.9054,62.8879,62.9054,73774.0
2017-10-05 14:40:00,71.94,71.95,71.92,71.95,66160.0,62.9054,62.9141,62.8879,62.9141,66160.0
2017-10-05 14:45:00,71.95,71.95,71.92,71.94,121402.0,62.9141,62.9141,62.8879,62.9054,121402.0
2017-10-05 14:50:00,71.94,71.94,71.9,71.92,48287.0,62.9054,62.9054,62.8704,62.8879,48287.0
2017-10-05 14:55:00,71.92,71.94,71.91,71.94,36983.0,62.8879,62.9054,62.8792,62.9054,36983.0
2017-10-05 15:00:00,71.94,71.96,71.93,71.95,43230.0,62.9054,62.9229,62.8967,62.9141,43230.0
2017-10-05 15:05:00,71.95,71.95,71.84,71.85,832444.0,62.9141,62.9141,62.818,62.8267,832444.0
2017-10-05 15:10:00,71.86,71.89,71.86,71.87,71724.0,62.8354,62.8617,62.8354,62.8442,71724.0
2017-10-05 15:15:00,71.87,71.9,71.86,71.9,24184.0,62.8442,62.8704,62.8354,62.8704,24184.0
2017-10-05 15:20:00,71.89,71.91,71.89,71.89,63885.0,62.8617,62.8792,62.8617,62.8617,63885.0
2017-10-05 15:25:00,71.89,71.91,71.89,71.89,49296.0,62.8617,62.8792,62.8617,62.8617,49296.0
2017-10-05 15:30:00,71.89,71.91,71.89,71.9,157142.0,62.8617,62.8792,62.8617,62.8704,157142.0
2017-10-05 15:35:00,71.91,71.94,71.9,71.94,177696.0,62.8792,62.9054,62.8704,62.9054,177696.0
2017-10-05 15:40:00,71.94,71.94,71.91,71.92,191148.0,62.9054,62.9054,62.8792,62.8879,191148.0
2017-10-05 15:45:00,71.92,71.96,71.91,71.95,243431.0,62.8879,62.9229,62.8792,62.9141,243431.0
2017-10-05 15:50:00,71.95,71.95,71.89,71.91,298056.0,62.9141,62.9141,62.8617,62.8792,298056.0
2017-10-05 15:55:00,71.91,71.96,71.91,71.96,630115.0,62.8792,62.9229,62.8792,62.9229,630115.0
2017-10-06 09:30:00,71.84,71.95,71.74,71.79,188722.0,62.818,62.9141,62.7305,62.7742,188722.0
2017-10-06 09:35:00,71.8,71.91,71.8,71.9,240206.0,62.783,62.8792,62.783,62.8704,240206.0
2017-10-06 09:40:00,71.89,71.97,71.89,71.94,46460.0,62.8617,62.9316,62.8617,62.9054,46460.0
2017-10-06 09:45:00,71.93,71.96,71.89,71.89,51599.0,62.8967,62.9229,62.8617,62.8617,51599.0
2017-10-06 09:50:00,71.9,71.9,71.84,71.87,79296.0,62.8704,62.8704,62.818,62.8442,79296.0
2017-10-06 09:55:00,71.87,71.93,71.86,71.92,33292.0,62.8442,62.8967,62.8354,62.8879,33292.0
2017-10-06 10:00:00,71.91,71.98,71.9,71.98,77551.0,62.8792,62.9404,62.8704,62.9404,77551.0
2017-10-06 10:05:00,71.98,71.99,71.93,71.93,47360.0,62.9404,62.9491,62.8967,62.8967,47360.0
2017-10-06 10:10:00,71.94,72.02,71.94,71.98,85246.0,62.9054,62.9754,62.9054,62.9404,85246.0
2017-10-06 10:15:00,71.98,72.0,71.95,71.96,21650.0,62.9404,62.9579,62.9141,62.9229,21650.0
2017-10-06 10:20:00,71.95,71.96,71.93,71.94,50939.0,62.9141,62.9229,62.8967,62.9054,50939.0
2017-10-06 10:25:00,71.94,71.98,71.94,71.94,17930.0,62.9054,62.9404,62.9054,62.9054,17930.0
2017-10-06 10:30:00,71.94,71.95,71.9,71.9,39102.0,62.9054,62.9141,62.8704,62.8704,39102.0
2017-10-06 10:35:00,71.9,71.9,71.84,71.85,152892.0,62.8704,62.8704,62.818,62.8267,152892.0
2017-10-06 10:40:00,71.86,71.9,71.84,71.88,32321.0,62.8354,62.8704,62.818,62.8529,32321.0
2017-10-06 10:45:00,71.88,71.9,71.87,71.87,41063.0,62.8529,62.8704,62.8442,62.8442,41063.0
2017-10-06 10:50:00,71.87,71.88,71.82,71.82,134980.0,62.8442,62.8529,62.8005,62.8005,134980.0
2017-10-06 10:55:00,71.82,71.82,71.77,71.79,90160.0,62.8005,62.8005,62.7567,62.7742,90160.0
2017-10-06 11:00:00,71.8,71.83,71.79,71.81,50998.0,62.783,62.8092,62.7742,62.7917,50998.0
2017-10-06 11:05:00,71.82,71.83,71.79,71.8,51402.0,62.8005,62.8092,62.7742,62.783,51402.0
2017-10-06 11:10:00,71.79,71.8,71.76,71.77,24122.0,62.7742,62.783,62.748,62.7567,24122.0
2017-10-06 11:15:00,71.78,71.78,71.75,71.77,46356.0,62.7655,62.7655,62.7393,62.7567,46356.0
2017-10-06 11:20:00,71.77,71.78,71.76,71.77,34473.0,62.7567,62.7655,62.748,62.7567,34473.0
2017-10-06 11:25:00,71.76,71.78,71.76,71.78,45341.0,62.748,62.7655,62.748,62.7655,45341.0
2017-10-06 11:30:00,71.78,71.79,71.75,71.75,13218.0,62.7655,62.7742,62.7393,62.7393,13218.0
2017-10-06 11:35:00,71.76,71.78,71.75,71.76,22506.0,62.748,62.7655,62.7393,62.748,22506.0
2017-10-06 11:40:00,71.75,71.76,71.7,71.72,24929.0,62.7393,62.748,62.6955,62.713,24929.0
2017-10-06 11:45:00,71.72,71.74,71.71,71.72,14834.0,62.713,62.7305,62.7043,62.713,14834.0
2017-10-06 11:50:00,71.72,71.73,71.7,71.72,43654.0,62.713,62.7218,62.6955,62.713,43654.0
2017-10-06 11:55:00,71.72,71.74,71.71,71.71,20973.0,62.713,62.7305,62.7043,62.7043,20973.0
2017-10-06 12:00:00,71.71,71.71,71.68,71.69,84232.0,62.7043,62.7043,62.6781,62.6868,84232.0
2017-10-06 12:05:00,71.69,71.73,71.69,71.72,15761.0,62.6868,62.7218,62.6868,62.713,15761.0
2017-10-06 12:10:00,71.73,71.73,71.69,71.73,40796.0,62.7218,62.7218,62.6868,62.7218,40796.0
2017-10-06 12:15:00,71.73,71.74,71.71,71.73,10765.0,62.7218,62.7305,62.7043,62.7218,10765.0
2017-10-06 12:20:00,71.72,71.74,71.72,71.73,26599.0,62.713,62.7305,62.713,62.7218,26599.0
2017-10-06 12:25:00,71.73,71.74,71.71,71.73,29306.0,62.7218,62.7305,62.7043,62.7218,29306.0
2017-10-06 12:30:00,71.74,71.76,71.72,71.74,29600.0,62.7305,62.748,62.713,62.7305,29600.0
2017-10-06 12:35:00,71.74,71.75,71.72,71.72,26388.0,62.7305,62.7393,62.713,62.713,26388.0
2017-10-06 12:40:00,71.73,71.75,71.72,71.75,86758.0,62.7218,62.7393,62.713,62.7393,86758.0
2017-10-06 12:45:00,71.75,71.75,71.73,71.74,21039.0,62.7393,62.7393,62.7218,62.7305,21039.0
2017-10-06 12:50:00,71.75,71.75,71.72,71.72,62263.0,62.7393,62.7393,62.713,62.713,62263.0
2017-10-06 12:55:00,71.73,71.73,71.71,71.71,47171.0,62.7218,62.7218,62.7043,62.7043,47171.0
2017-10-06 13:00:00,71.72,71.72,71.67,71.67,36179.0,62.713,62.713,62.6693,62.6693,36179.0
2017-10-06 13:05:00,71.67,71.69,71.66,71.68,69126.0,62.6693,62.6868,62.6606,62.6781,69126.0
2017-10-06 13:10:00,71.69,71.71,71.68,71.71,12282.0,62.6868,62.7043,62.6781,62.7043,12282.0
2017-10-06 13:15:00,71.72,71.76,71.72,71.76,16719.0,62.713,62.748,62.713,62.748,16719.0
2017-10-06 13:20:00,71.76,71.77,71.74,71.77,44579.0,62.748,62.7567,62.7305,62.7567,44579.0
2017-10-06 13:25:00,71.77,71.79,71.76,71.77,20627.0,62.7567,62.7742,62.748,62.7567,20627.0
2017-10-06 13:30:00,71.77,71.78,71.76,71.78,22069.0,62.7567,62.7655,62.748,62.7655,22069.0
2017-10-06 13:35:00,71.78,71.78,71.76,71.77,15115.0,62.7655,62.7655,62.748,62.7567,15115.0
2017-10-06 13:40:00,71.77,71.8,71.76,71.79,35369.0,62.7567,62.783,62.748,62.7742,35369.0
2017-10-06 13:45:00,71.8,71.81,71.79,71.8,14943.0,62.783,62.7917,62.7742,62.783,14943.0
2017-10-06 13:50:00,71.8,71.82,71.8,71.82,9867.0,62.783,62.8005,62.783,62.8005,9867.0
2017-10-06 13:55:00,71.81,71.82,71.79,71.8,20901.0,62.7917,62.8005,62.7742,62.783,20901.0
2017-10-06 14:00:00,71.8,71.82,71.79,71.8,33127.0,62.783,62.8005,62.7742,62.783,33127.0
2017-10-06 14:05:00,71.81,71.83,71.79,71.82,75480.0,62.7917,62.8092,62.7742,62.8005,75480.0
2017-10-06 14:10:00,71.82,71.84,71.82,71.83,35055.0,62.8005,62.818,62.8005,62.8092,35055.0
2017-10-06 14:15:00,71.83,71.84,71.82,71.84,14727.0,62.8092,62.818,62.8005,62.818,14727.0
2017-10-06 14:20:00,71.84,71.85,71.82,71.83,76196.0,62.818,62.8267,62.8005,62.8092,76196.0
2017-10-06 14:25:00,71.83,71.84,71.82,71.83,41341.0,62.8092,62.818,62.8005,62.8092,41341.0
2017-10-06 14:30:00,71.83,71.83,71.81,71.83,19135.0,62.8092,62.8092,62.7917,62.8092,19135.0
2017-10-06 14:35:00,71.82,71.84,71.81,71.84,40192.0,62.8005,62.818,62.7917,62.818,40192.0
2017-10-06 14:40:00,71.84,71.85,71.83,71.84,44485.0,62.818,62.8267,62.8092,62.818,44485.0
2017-10-06 14:45:00,71.85,71.86,71.83,71.84,59787.0,62.8267,62.8354,62.8092,62.818,59787.0
2017-10-06 14:50:00,71.84,71.86,71.83,71.85,39198.0,62.818,62.8354,62.8092,62.8267,39198.0
2017-10-06 14:55:00,71.85,71.86,71.84,71.85,22472.0,62.8267,62.8354,62.818,62.8267,22472.0
2017-10-06 15:00:00,71.84,71.87,71.83,71.84,29339.0,62.818,62.8442,62.8092,62.818,29339.0
2017-10-06 15:05:00,71.84,71.84,71.82,71.84,15383.0,62.818,62.818,62.8005,62.818,15383.0
2017-10-06 15:10:00,71.83,71.85,71.83,71.85,35590.0,62.8092,62.8267,62.8092,62.8267,35590.0
2017-10-06 15:15:00,71.84,71.86,71.83,71.86,49715.0,62.818,62.8354,62.8092,62.8354,49715.0
2017-10-06 15:20:00,71.85,71.86,71.83,71.83,22432.0,62.8267,62.8354,62.8092,62.8092,22432.0
2017-10-06 15:25:00,71.83,71.84,71.81,71.84,68722.0,62.8092,62.818,62.7917,62.818,68722.0
2017-10-06 15:30:00,71.84,71.84,71.83,71.84,44453.0,62.818,62.818,62.8092,62.818,44453.0
2017-10-06 15:35:00,71.84,71.85,71.83,71.84,54329.0,62.818,62.8267,62.8092,62.818,54329.0
2017-10-06 15:40:00,71.85,71.88,71.85,71.87,93852.0,62.8267,62.8529,62.8267,62.8442,93852.0
2017-10-06 15:45:00,71.87,71.9,71.85,71.86,122469.0,62.8442,62.8704,62.8267,62.8354,122469.0
2017-10-06 15:50:00,71.86,71.89,71.85,71.89,135670.0,62.8354,62.8617,62.8267,62.8617,135670.0
2017-10-06 15:55:00,71.88,71.95,71.88,71.93,379667.0,62.8529,62.9141,62.8529,62.8967,379667.0
2017-10-09 09:30:00,71.97,72.11,71.94,71.99,107816.0,62.9316,63.0541,62.9054,62.9491,107816.0
2017-10-09 09:35:00,72.0,72.01,71.94,71.97,61690.0,62.9579,62.9666,62.9054,62.9316,61690.0
2017-10-09 09:40:00,71.96,71.97,71.88,71.89,135776.0,62.9229,62.9316,62.8529,62.8617,135776.0
2017-10-09 09:45:00,71.89,71.91,71.81,71.82,55429.0,62.8617,62.8792,62.7917,62.8005,55429.0
2017-10-09 09:50:00,71.81,71.81,71.76,71.77,22421.0,62.7917,62.7917,62.748,62.7567,22421.0
2017-10-09 09:55:00,71.76,71.77,71.7,71.72,65502.0,62.748,62.7567,62.6955,62.713,65502.0
2017-10-09 10:00:00,71.72,71.78,71.72,71.78,38035.0,62.713,62.7655,62.713,62.7655,38035.0
2017-10-09 10:05:00,71.77,71.8,71.77,71.77,85220.0,62.7567,62.783,62.7567,62.7567,85220.0
2017-10-09 10:10:00,71.78,71.78,71.71,71.71,80818.0,62.7655,62.7655,62.7043,62.7043,80818.0
2017-10-09 10:15:00,71.72,71.79,71.71,71.78,98980.0,62.713,62.7742,62.7043,62.7655,98980.0
2017-10-09 10:20:00,71.77,71.8,71.76,71.8,32640.0,62.7567,62.783,62.748,62.783,32640.0
2017-10-09 10:25:00,71.8,71.81,71.78,71.79,42441.0,62.783,62.7917,62.7655,62.7742,42441.0
2017-10-09 10:30:00,71.79,71.82,71.78,71.79,30512.0,62.7742,62.8005,62.7655,62.7742,30512.0
2017-10-09 10:35:00,71.8,71.82,71.79,71.81,14472.0,62.783,62.8005,62.7742,62.7917,14472.0
2017-10-09 10:40:00,71.81,71.82,71.79,71.8,11945.0,62.7917,62.8005,62.7742,62.783,11945.0
2017-10-09 10:45:00,71.8,71.82,71.79,71.8,73445.0,62.783,62.8005,62.7742,62.783,73445.0
2017-10-09 10:50:00,71.79,71.86,71.79,71.85,24902.0,62.7742,62.8354,62.7742,62.8267,24902.0
2017-10-09 10:55:00,71.85,71.87,71.84,71.85,61506.0,62.8267,62.8442,62.818,62.8267,61506.0
2017-10-09 11:00:00,71.85,71.87,71.85,71.85,20444.0,62.8267,62.8442,62.8267,62.8267,20444.0
2017-10-09 11:05:00,71.86,71.86,71.82,71.83,7934.0,62.8354,62.8354,62.8005,62.8092,7934.0
2017-10-09 11:10:00,71.82,71.84,71.81,71.84,12308.0,62.8005,62.818,62.7917,62.818,12308.0
2017-10-09 11:15:00,71.84,71.84,71.81,71.84,58071.0,62.818,62.818,62.7917,62.818,58071.0
2017-10-09 11:20:00,71.84,71.84,71.81,71.83,42090.0,62.818,62.818,62.7917,62.8092,42090.0
2017-10-09 11:25:00,71.82,71.83,71.8,71.83,47547.0,62.8005,62.8092,62.783,62.8092,47547.0
2017-10-09 11:30:00,71.82,71.86,71.82,71.86,42092.0,62.8005,62.8354,62.8005,62.8354,42092.0
2017-10-09 11:35:00,71.86,71.86,71.84,71.84,43602.0,62.8354,62.8354,62.818,62.818,43602.0
2017-10-09 11:40:00,71.83,71.84,71.8,71.81,72515.0,62.8092,62.818,62.783,62.7917,72515.0
2017-10-09 11:45:00,71.81,71.82,71.8,71.8,26949.0,62.7917,62.8005,62.783,62.783,26949.0
2017-10-09 11:50:00,71.81,71.82,71.79,71.81,14646.0,62.7917,62.8005,62.7742,62.7917,14646.0
2017-10-09 11:55:00,71.81,71.83,71.8,71.83,7800.0,62.7917,62.8092,62.783,62.8092,7800.0
2017-10-09 12:00:00,71.83,71.84,71.79,71.79,52168.0,62.8092,62.818,62.7742,62.7742,52168.0
2017-10-09 12:05:00,71.78,71.8,71.78,71.78,29698.0,62.7655,62.783,62.7655,62.7655,29698.0
2017-10-09 12:10:00,71.78,71.79,71.77,71.77,37073.0,62.7655,62.7742,62.7567,62.7567,37073.0
2017-10-09 12:15:00,71.78,71.79,71.77,71.79,18850.0,62.7655,62.7742,62.7567,62.7742,18850.0
2017-10-09 12:20:00,71.79,71.8,71.78,71.79,30447.0,62.7742,62.783,62.7655,62.7742,30447.0
2017-10-09 12:25:00,71.79,71.79,71.76,71.78,31870.0,62.7742,62.7742,62.748,62.7655,31870.0
2017-10-09 12:30:00,71.78,71.79,71.74,71.75,45773.0,62.7655,62.7742,62.7305,62.7393,45773.0
2017-10-09 12:35:00,71.75,71.75,71.72,71.74,49659.0,62.7393,62.7393,62.713,62.7305,49659.0
2017-10-09 12:40:00,71.74,71.76,71.73,71.75,82988.0,62.7305,62.748,62.7218,62.7393,82988.0
2017-10-09 12:45:00,71.75,71.77,71.75,71.76,43427.0,62.7393,62.7567,62.7393,62.748,43427.0
2017-10-09 12:50:00,71.76,71.77,71.75,71.77,19982.0,62.748,62.7567,62.7393,62.7567,19982.0
2017-10-09 12:55:00,71.76,71.78,71.76,71.77,54798.0,62.748,62.7655,62.748,62.7567,54798.0
2017-10-09 13:00:00,71.76,71.79,71.76,71.78,44293.0,62.748,62.7742,62.748,62.7655,44293.0
2017-10-09 13:05:00,71.78,71.79,71.78,71.78,17112.0,62.7655,62.7742,62.7655,62.7655,17112.0
2017-10-09 13:10:00,71.78,71.79,71.77,71.79,980029.0,62.7655,62.7742,62.7567,62.7742,980029.0
2017-10-09 13:15:00,71.79,71.79,71.76,71.78,122881.0,62.7742,62.7742,62.748,62.7655,122881.0
2017-10-09 13:20:00,71.77,71.79,71.77,71.79,33892.0,62.7567,62.7742,62.7567,62.7742,33892.0
2017-10-09 13:25:00,71.79,71.8,71.78,71.8,86028.0,62.7742,62.783,62.7655,62.783,86028.0
2017-10-09 13:30:00,71.8,71.8,71.76,71.78,24154.0,62.783,62.783,62.748,62.7655,24154.0
2017-10-09 13:35:00,71.77,71.79,71.76,71.78,30092.0,62.7567,62.7742,62.748,62.7655,30092.0
2017-10-09 13:40:00,71.78,71.78,71.75,71.76,14580.0,62.7655,62.7655,62.7393,62.748,14580.0
2017-10-09 13:45:00,71.76,71.78,71.75,71.77,32238.0,62.748,62.7655,62.7393,62.7567,32238.0
2017-10-09 13:50:00,71.77,71.79,71.77,71.78,1276.0,62.7567,62.7742,62.7567,62.7655,1276.0
2017-10-09 13:55:00,71.78,71.8,71.77,71.79,13089.0,62.7655,62.783,62.7567,62.7742,13089.0
2017-10-09 14:00:00,71.8,71.81,71.79,71.79,28314.0,62.783,62.7917,62.7742,62.7742,28314.0
2017-10-09 14:05:00,71.78,71.8,71.77,71.78,21864.0,62.7655,62.783,62.7567,62.7655,21864.0
2017-10-09 14:10:00,71.78,71.78,71.76,71.78,35745.0,62.7655,62.7655,62.748,62.7655,35745.0
2017-10-09 14:15:00,71.78,71.8,71.77,71.79,18621.0,62.7655,62.783,62.7567,62.7742,18621.0
2017-10-09 14:20:00,71.78,71.79,71.74,71.74,921304.0,62.7655,62.7742,62.7305,62.7305,921304.0
2017-10-09 14:25:00,71.75,71.75,71.73,71.73,13301.0,62.7393,62.7393,62.7218,62.7218,13301.0
2017-10-09 14:30:00,71.73,71.75,71.71,71.71,26694.0,62.7218,62.7393,62.7043,62.7043,26694.0
2017-10-09 14:35:00,71.71,71.72,71.7,71.72,208263.0,62.7043,62.713,62.6955,62.713,208263.0
2017-10-09 14:40:00,71.72,71.74,71.71,71.74,32947.0,62.713,62.7305,62.7043,62.7305,32947.0
2017-10-09 14:45:00,71.74,71.75,71.74,71.74,15492.0,62.7305,62.7393,62.7305,62.7305,15492.0
2017-10-09 14:50:00,71.74,71.75,71.71,71.72,31735.0,62.7305,62.7393,62.7043,62.713,31735.0
2017-10-09 14:55:00,71.72,71.72,71.7,71.7,32059.0,62.713,62.713,62.6955,62.6955,32059.0
2017-10-09 15:00:00,71.7,71.72,71.68,71.68,207574.0,62.6955,62.713,62.6781,62.6781,207574.0
2017-10-09 15:05:00,71.69,71.69,71.66,71.68,36351.0,62.6868,62.6868,62.6606,62.6781,36351.0
2017-10-09 15:10:00,71.69,71.69,71.63,71.65,59239.0,62.6868,62.6868,62.6343,62.6518,59239.0
2017-10-09 15:15:00,71.65,71.69,71.65,71.68,31664.0,62.6518,62.6868,62.6518,62.6781,31664.0
2017-10-09 15:20:00,71.68,71.69,71.67,71.69,53819.0,62.6781,62.6868,62.6693,62.6868,53819.0
2017-10-09 15:25:00,71.69,71.71,71.68,71.7,50864.0,62.6868,62.7043,62.6781,62.6955,50864.0
2017-10-09 15:30:00,71.69,71.69,71.66,71.66,99058.0,62.6868,62.6868,62.6606,62.6606,99058.0
2017-10-09 15:35:00,71.66,71.68,71.64,71.66,105362.0,62.6606,62.6781,62.6431,62.6606,105362.0
2017-10-09 15:40:00,71.67,71.67,71.64,71.66,91320.0,62.6693,62.6693,62.6431,62.6606,91320.0
2017-10-09 15:45:00,71.66,71.68,71.65,71.68,227220.0,62.6606,62.6781,62.6518,62.6781,227220.0
2017-10-09 15:50:00,71.68,71.72,71.68,71.72,394940.0,62.6781,62.713,62.6781,62.713,394940.0
2017-10-09 15:55:00,71.72,71.75,71.7,71.74,637485.0,62.713,62.7393,62.6955,62.7305,637485.0
2017-10-10 09:30:00,72.17,72.19,71.95,71.96,316608.0,63.1065,63.124,62.9141,62.9229,316608.0
2017-10-10 09:35:00,71.96,71.96,71.83,71.93,236042.0,62.9229,62.9229,62.8092,62.8967,236042.0
2017-10-10 09:40:00,71.93,72.07,71.9,72.04,359206.0,62.8967,63.0191,62.8704,62.9928,359206.0
2017-10-10 09:45:00,72.04,72.05,71.97,71.98,96062.0,62.9928,63.0016,62.9316,62.9404,96062.0
2017-10-10 09:50:00,71.98,71.98,71.92,71.95,67634.0,62.9404,62.9404,62.8879,62.9141,67634.0
2017-10-10 09:55:00,71.96,71.96,71.9,71.94,57886.0,62.9229,62.9229,62.8704,62.9054,57886.0
2017-10-10 10:00:00,71.93,71.94,71.9,71.91,40377.0,62.8967,62.9054,62.8704,62.8792,40377.0
2017-10-10 10:05:00,71.9,71.92,71.83,71.83,101071.0,62.8704,62.8879,62.8092,62.8092,101071.0
2017-10-10 10:10:00,71.84,71.88,71.84,71.86,43238.0,62.818,62.8529,62.818,62.8354,43238.0
2017-10-10 10:15:00,71.86,71.87,71.77,71.77,72094.0,62.8354,62.8442,62.7567,62.7567,72094.0
2017-10-10 10:20:00,71.77,71.81,71.72,71.78,140342.0,62.7567,62.7917,62.713,62.7655,140342.0
2017-10-10 10:25:00,71.78,71.85,71.77,71.84,49256.0,62.7655,62.8267,62.7567,62.818,49256.0
2017-10-10 10:30:00,71.84,71.86,71.82,71.85,89383.0,62.818,62.8354,62.8005,62.8267,89383.0
2017-10-10 10:35:00,71.84,71.85,71.79,71.79,116824.0,62.818,62.8267,62.7742,62.7742,116824.0
2017-10-10 10:40:00,71.8,71.84,71.8,71.82,114884.0,62.783,62.818,62.783,62.8005,114884.0
2017-10-10 10:45:00,71.82,71.85,71.8,71.83,98310.0,62.8005,62.8267,62.783,62.8092,98310.0
2017-10-10 10:50:00,71.83,71.86,71.82,71.84,49924.0,62.8092,62.8354,62.8005,62.818,49924.0
2017-10-10 10:55:00,71.85,71.87,71.84,71.86,24365.0,62.8267,62.8442,62.818,62.8354,24365.0
2017-10-10 11:00:00,71.86,71.89,71.85,71.89,54408.0,62.8354,62.8617,62.8267,62.8617,54408.0
2017-10-10 11:05:00,71.9,71.93,71.9,71.93,20036.0,62.8704,62.8967,62.8704,62.8967,20036.0
2017-10-10 11:10:00,71.92,71.93,71.87,71.88,54262.0,62.8879,62.8967,62.8442,62.8529,54262.0
2017-10-10 11:15:00,71.88,71.94,71.88,71.94,13002.0,62.8529,62.9054,62.8529,62.9054,13002.0
2017-10-10 11:20:00,71.93,71.95,71.89,71.89,27490.0,62.8967,62.9141,62.8617,62.8617,27490.0
2017-10-10 11:25:00,71.89,71.91,71.86,71.91,87976.0,62.8617,62.8792,62.8354,62.8792,87976.0
2017-10-10 11:30:00,71.91,71.92,71.89,71.92,35817.0,62.8792,62.8879,62.8617,62.8879,35817.0
2017-10-10 11:35:00,71.92,71.92,71.89,71.9,20589.0,62.8879,62.8879,62.8617,62.8704,20589.0
2017-10-10 11:40:00,71.9,71.95,71.89,71.93,19098.0,62.8704,62.9141,62.8617,62.8967,19098.0
2017-10-10 11:45:00,71.93,71.95,71.9,71.94,291628.0,62.8967,62.9141,62.8704,62.9054,291628.0
2017-10-10 11:50:00,71.94,71.94,71.9,71.91,36592.0,62.9054,62.9054,62.8704,62.8792,36592.0
2017-10-10 11:55:00,71.91,71.92,71.89,71.91,31285.0,62.8792,62.8879,62.8617,62.8792,31285.0
2017-10-10 12:00:00,71.91,71.94,71.91,71.93,20759.0,62.8792,62.9054,62.8792,62.8967,20759.0
2017-10-10 12:05:00,71.93,71.95,71.9,71.92,29962.0,62.8967,62.9141,62.8704,62.8879,29962.0
2017-10-10 12:10:00,71.92,71.92,71.89,71.9,23525.0,62.8879,62.8879,62.8617,62.8704,23525.0
2017-10-10 12:15:00,71.9,71.91,71.87,71.88,19471.0,62.8704,62.8792,62.8442,62.8529,19471.0
2017-10-10 12:20:00,71.88,71.89,71.86,71.88,10321.0,62.8529,62.8617,62.8354,62.8529,10321.0
2017-10-10 12:25:00,71.88,71.9,71.88,71.89,18820.0,62.8529,62.8704,62.8529,62.8617,18820.0
2017-10-10 12:30:00,71.9,71.92,71.89,71.92,21943.0,62.8704,62.8879,62.8617,62.8879,21943.0
2017-10-10 12:35:00,71.92,71.93,71.91,71.92,20676.0,62.8879,62.8967,62.8792,62.8879,20676.0
2017-10-10 12:40:00,71.92,71.95,71.92,71.95,15866.0,62.8879,62.9141,62.8879,62.9141,15866.0
2017-10-10 12:45:00,71.95,71.95,71.91,71.92,15425.0,62.9141,62.9141,62.8792,62.8879,15425.0
2017-10-10 12:50:00,71.92,71.92,71.89,71.89,53571.0,62.8879,62.8879,62.8617,62.8617,53571.0
2017-10-10 12:55:00,71.9,71.93,71.9,71.92,28519.0,62.8704,62.8967,62.8704,62.8879,28519.0
2017-10-10 13:00:00,71.91,71.94,71.91,71.94,45202.0,62.8792,62.9054,62.8792,62.9054,45202.0
2017-10-10 13:05:00,71.93,71.93,71.9,71.91,12300.0,62.8967,62.8967,62.8704,62.8792,12300.0
2017-10-10 13:10:00,71.92,71.95,71.91,71.94,84697.0,62.8879,62.9141,62.8792,62.9054,84697.0
2017-10-10 13:15:00,71.94,71.95,71.91,71.92,39621.0,62.9054,62.9141,62.8792,62.8879,39621.0
2017-10-10 13:20:00,71.91,71.92,71.89,71.9,28903.0,62.8792,62.8879,62.8617,62.8704,28903.0
2017-10-10 13:25:00,71.9,71.9,71.88,71.89,35754.0,62.8704,62.8704,62.8529,62.8617,35754.0
2017-10-10 13:30:00,71.89,71.9,71.88,71.89,12905.0,62.8617,62.8704,62.8529,62.8617,12905.0
2017-10-10 13:35:00,71.9,71.93,71.89,71.93,61120.0,62.8704,62.8967,62.8617,62.8967,61120.0
2017-10-10 13:40:00,71.93,71.95,71.93,71.94,21490.0,62.8967,62.9141,62.8967,62.9054,21490.0
2017-10-10 13:45:00,71.94,71.94,71.92,71.92,18765.0,62.9054,62.9054,62.8879,62.8879,18765.0
2017-10-10 13:50:00,71.92,71.94,71.91,71.92,26309.0,62.8879,62.9054,62.8792,62.8879,26309.0
2017-10-10 13:55:00,71.92,71.92,71.89,71.89,36398.0,62.8879,62.8879,62.8617,62.8617,36398.0
2017-10-10 14:00:00,71.89,71.91,71.87,71.88,28994.0,62.8617,62.8792,62.8442,62.8529,28994.0
2017-10-10 14:05:00,71.87,71.88,71.87,71.88,12432.0,62.8442,62.8529,62.8442,62.8529,12432.0
2017-10-10 14:10:00,71.87,71.87,71.85,71.87,97880.0,62.8442,62.8442,62.8267,62.8442,97880.0
2017-10-10 14:15:00,71.87,71.89,71.86,71.87,19190.0,62.8442,62.8617,62.8354,62.8442,19190.0
2017-10-10 14:20:00,71.87,71.88,71.86,71.87,31738.0,62.8442,62.8529,62.8354,62.8442,31738.0
2017-10-10 14:25:00,71.87,71.87,71.85,71.87,11699.0,62.8442,62.8442,62.8267,62.8442,11699.0
2017-10-10 14:30:00,71.87,71.9,71.86,71.9,96672.0,62.8442,62.8704,62.8354,62.8704,96672.0
2017-10-10 14:35:00,71.89,71.9,71.87,71.88,36764.0,62.8617,62.8704,62.8442,62.8529,36764.0
2017-10-10 14:40:00,71.87,71.88,71.84,71.87,58894.0,62.8442,62.8529,62.818,62.8442,58894.0
2017-10-10 14:45:00,71.88,71.88,71.85,71.87,24125.0,62.8529,62.8529,62.8267,62.8442,24125.0
2017-10-10 14:50:00,71.87,71.88,71.85,71.87,40142.0,62.8442,62.8529,62.8267,62.8442,40142.0
2017-10-10 14:55:00,71.86,71.88,71.85,71.86,38060.0,62.8354,62.8529,62.8267,62.8354,38060.0
2017-10-10 15:00:00,71.86,71.88,71.85,71.87,46238.0,62.8354,62.8529,62.8267,62.8442,46238.0
2017-10-10 15:05:00,71.87,71.9,71.86,71.88,106404.0,62.8442,62.8704,62.8354,62.8529,106404.0
2017-10-10 15:10:00,71.89,71.89,71.86,71.86,43215.0,62.8617,62.8617,62.8354,62.8354,43215.0
2017-10-10 15:15:00,71.87,71.87,71.83,71.84,32860.0,62.8442,62.8442,62.8092,62.818,32860.0
2017-10-10 15:20:00,71.83,71.85,71.83,71.84,38911.0,62.8092,62.8267,62.8092,62.818,38911.0
2017-10-10 15:25:00,71.85,71.86,71.83,71.83,77632.0,62.8267,62.8354,62.8092,62.8092,77632.0
2017-10-10 15:30:00,71.83,71.85,71.82,71.83,79214.0,62.8092,62.8267,62.8005,62.8092,79214.0
2017-10-10 15:35:00,71.82,71.83,71.79,71.79,60295.0,62.8005,62.8092,62.7742,62.7742,60295.0
2017-10-10 15:40:00,71.8,71.8,71.77,71.78,72781.0,62.783,62.783,62.7567,62.7655,72781.0
2017-10-10 15:45:00,71.78,71.8,71.78,71.79,211458.0,62.7655,62.783,62.7655,62.7742,211458.0
2017-10-10 15:50:00,71.79,71.81,71.77,71.78,268718.0,62.7742,62.7917,62.7567,62.7655,268718.0
2017-10-10 15:55:00,71.78,71.83,71.77,71.83,502005.0,62.7655,62.8092,62.7567,62.8092,502005.0
2017-10-11 09:30:00,71.65,71.85,71.65,71.83,76534.0,62.6518,62.8267,62.6518,62.8092,76534.0
2017-10-11 09:35:00,71.82,71.85,71.7,71.75,97881.0,62.8005,62.8267,62.6955,62.7393,97881.0
2017-10-11 09:40:00,71.75,71.75,71.68,71.73,160444.0,62.7393,62.7393,62.6781,62.7218,160444.0
2017-10-11 09:45:00,71.74,71.77,71.74,71.74,48901.0,62.7305,62.7567,62.7305,62.7305,48901.0
2017-10-11 09:50:00,71.74,71.75,71.68,71.69,98688.0,62.7305,62.7393,62.6781,62.6868,98688.0
2017-10-11 09:55:00,71.69,71.72,71.68,71.68,49335.0,62.6868,62.713,62.6781,62.6781,49335.0
2017-10-11 10:00:00,71.68,71.72,71.67,71.71,55473.0,62.6781,62.713,62.6693,62.7043,55473.0
2017-10-11 10:05:00,71.71,71.76,71.7,71.75,92548.0,62.7043,62.748,62.6955,62.7393,92548.0
2017-10-11 10:10:00,71.76,71.8,71.76,71.79,151586.0,62.748,62.783,62.748,62.7742,151586.0
2017-10-11 10:15:00,71.8,71.8,71.76,71.78,157470.0,62.783,62.783,62.748,62.7655,157470.0
2017-10-11 10:20:00,71.78,71.81,71.77,71.8,75416.0,62.7655,62.7917,62.7567,62.783,75416.0
2017-10-11 10:25:00,71.81,71.81,71.75,71.77,101018.0,62.7917,62.7917,62.7393,62.7567,101018.0
2017-10-11 10:30:00,71.77,71.78,71.74,71.75,67428.0,62.7567,62.7655,62.7305,62.7393,67428.0
2017-10-11 10:35:00,71.75,71.75,71.71,71.72,32639.0,62.7393,62.7393,62.7043,62.713,32639.0
2017-10-11 10:40:00,71.71,71.73,71.69,71.72,101483.0,62.7043,62.7218,62.6868,62.713,101483.0
2017-10-11 10:45:00,71.72,71.76,71.72,71.75,97952.0,62.713,62.748,62.713,62.7393,97952.0
2017-10-11 10:50:00,71.75,71.77,71.74,71.75,41046.0,62.7393,62.7567,62.7305,62.7393,41046.0
2017-10-11 10:55:00,71.75,71.77,71.75,71.75,82831.0,62.7393,62.7567,62.7393,62.7393,82831.0
2017-10-11 11:00:00,71.75,71.75,71.72,71.72,74188.0,62.7393,62.7393,62.713,62.713,74188.0
2017-10-11 11:05:00,71.73,71.76,71.72,71.75,34761.0,62.7218,62.748,62.713,62.7393,34761.0
2017-10-11 11:10:00,71.75,71.77,71.74,71.74,101446.0,62.7393,62.7567,62.7305,62.7305,101446.0
2017-10-11 11:15:00,71.74,71.76,71.74,71.75,31907.0,62.7305,62.748,62.7305,62.7393,31907.0
2017-10-11 11:20:00,71.75,71.77,71.74,71.75,50922.0,62.7393,62.7567,62.7305,62.7393,50922.0
2017-10-11 11:25:00,71.75,71.75,71.72,71.73,24738.0,62.7393,62.7393,62.713,62.7218,24738.0
2017-10-11 11:30:00,71.72,71.73,71.71,71.72,36159.0,62.713,62.7218,62.7043,62.713,36159.0
2017-10-11 11:35:00,71.72,71.73,71.71,71.72,24138.0,62.713,62.7218,62.7043,62.713,24138.0
2017-10-11 11:40:00,71.71,71.73,71.69,71.7,29479.0,62.7043,62.7218,62.6868,62.6955,29479.0
2017-10-11 11:45:00,71.69,71.7,71.67,71.67,38962.0,62.6868,62.6955,62.6693,62.6693,38962.0
2017-10-11 11:50:00,71.68,71.69,71.67,71.68,57547.0,62.6781,62.6868,62.6693,62.6781,57547.0
2017-10-11 11:55:00,71.68,71.69,71.65,71.65,53768.0,62.6781,62.6868,62.6518,62.6518,53768.0
2017-10-11 12:00:00,71.65,71.68,71.65,71.68,147950.0,62.6518,62.6781,62.6518,62.6781,147950.0
2017-10-11 12:05:00,71.67,71.69,71.67,71.69,29509.0,62.6693,62.6868,62.6693,62.6868,29509.0
2017-10-11 12:10:00,71.69,71.72,71.68,71.7,134906.0,62.6868,62.713,62.6781,62.6955,134906.0
2017-10-11 12:15:00,71.7,71.75,71.7,71.75,34515.0,62.6955,62.7393,62.6955,62.7393,34515.0
2017-10-11 12:20:00,71.74,71.75,71.73,71.74,29210.0,62.7305,62.7393,62.7218,62.7305,29210.0
2017-10-11 12:25:00,71.74,71.75,71.73,71.73,55121.0,62.7305,62.7393,62.7218,62.7218,55121.0
2017-10-11 12:30:00,71.73,71.74,71.71,71.73,44468.0,62.7218,62.7305,62.7043,62.7218,44468.0
2017-10-11 12:35:00,71.73,71.74,71.73,71.74,7640.0,62.7218,62.7305,62.7218,62.7305,7640.0
2017-10-11 12:40:00,71.73,71.74,71.73,71.73,45033.0,62.7218,62.7305,62.7218,62.7218,45033.0
2017-10-11 12:45:00,71.73,71.74,71.71,71.73,62549.0,62.7218,62.7305,62.7043,62.7218,62549.0
2017-10-11 12:50:00,71.73,71.73,71.71,71.73,44534.0,62.7218,62.7218,62.7043,62.7218,44534.0
2017-10-11 12:55:00,71.72,71.73,71.71,71.72,26248.0,62.713,62.7218,62.7043,62.713,26248.0
2017-10-11 13:00:00,71.71,71.73,71.71,71.73,34718.0,62.7043,62.7218,62.7043,62.7218,34718.0
2017-10-11 13:05:00,71.73,71.73,71.72,71.73,10432.0,62.7218,62.7218,62.713,62.7218,10432.0
2017-10-11 13:10:00,71.73,71.73,71.7,71.71,89210.0,62.7218,62.7218,62.6955,62.7043,89210.0
2017-10-11 13:15:00,71.71,71.72,71.69,71.7,31621.0,62.7043,62.713,62.6868,62.6955,31621.0
2017-10-11 13:20:00,71.7,71.7,71.68,71.69,48465.0,62.6955,62.6955,62.6781,62.6868,48465.0
2017-10-11 13:25:00,71.68,71.69,71.67,71.68,113701.0,62.6781,62.6868,62.6693,62.6781,113701.0
2017-10-11 13:30:00,71.68,71.69,71.67,71.67,73591.0,62.6781,62.6868,62.6693,62.6693,73591.0
2017-10-11 13:35:00,71.68,71.7,71.67,71.7,77607.0,62.6781,62.6955,62.6693,62.6955,77607.0
2017-10-11 13:40:00,71.69,71.71,71.69,71.7,25995.0,62.6868,62.7043,62.6868,62.6955,25995.0
2017-10-11 13:45:00,71.69,71.7,71.69,71.7,34474.0,62.6868,62.6955,62.6868,62.6955,34474.0
2017-10-11 13:50:00,71.69,71.7,71.68,71.69,54653.0,62.6868,62.6955,62.6781,62.6868,54653.0
2017-10-11 13:55:00,71.69,71.71,71.68,71.68,43251.0,62.6868,62.7043,62.6781,62.6781,43251.0
2017-10-11 14:00:00,71.69,71.76,71.69,71.74,719988.0,62.6868,62.748,62.6868,62.7305,719988.0
2017-10-11 14:05:00,71.74,71.75,71.73,71.74,10925.0,62.7305,62.7393,62.7218,62.7305,10925.0
2017-10-11 14:10:00,71.74,71.75,71.73,71.73,94726.0,62.7305,62.7393,62.7218,62.7218,94726.0
2017-10-11 14:15:00,71.74,71.78,71.74,71.78,118517.0,62.7305,62.7655,62.7305,62.7655,118517.0
2017-10-11 14:20:00,71.77,71.77,71.71,71.72,59999.0,62.7567,62.7567,62.7043,62.713,59999.0
2017-10-11 14:25:00,71.71,71.73,71.71,71.71,14311.0,62.7043,62.7218,62.7043,62.7043,14311.0
2017-10-11 14:30:00,71.72,71.75,71.71,71.73,70798.0,62.713,62.7393,62.7043,62.7218,70798.0
2017-10-11 14:35:00,71.73,71.74,71.73,71.73,10826.0,62.7218,62.7305,62.7218,62.7218,10826.0
2017-10-11 14:40:00,71.74,71.75,71.73,71.74,37299.0,62.7305,62.7393,62.7218,62.7305,37299.0
2017-10-11 14:45:00,71.74,71.76,71.73,71.74,52518.0,62.7305,62.748,62.7218,62.7305,52518.0
2017-10-11 14:50:00,71.73,71.74,71.72,71.73,24981.0,62.7218,62.7305,62.713,62.7218,24981.0
2017-10-11 14:55:00,71.74,71.77,71.73,71.75,70834.0,62.7305,62.7567,62.7218,62.7393,70834.0
2017-10-11 15:00:00,71.74,71.75,71.72,71.73,33892.0,62.7305,62.7393,62.713,62.7218,33892.0
2017-10-11 15:05:00,71.73,71.76,71.72,71.75,153809.0,62.7218,62.748,62.713,62.7393,153809.0
2017-10-11 15:10:00,71.76,71.77,71.75,71.76,56954.0,62.748,62.7567,62.7393,62.748,56954.0
2017-10-11 15:15:00,71.77,71.78,71.75,71.78,35398.0,62.7567,62.7655,62.7393,62.7655,35398.0
2017-10-11 15:20:00,71.78,71.8,71.75,71.76,73200.0,62.7655,62.783,62.7393,62.748,73200.0
2017-10-11 15:25:00,71.76,71.77,71.75,71.77,52422.0,62.748,62.7567,62.7393,62.7567,52422.0
2017-10-11 15:30:00,71.77,71.8,71.77,71.79,138155.0,62.7567,62.783,62.7567,62.7742,138155.0
2017-10-11 15:35:00,71.78,71.79,71.78,71.78,51662.0,62.7655,62.7742,62.7655,62.7655,51662.0
2017-10-11 15:40:00,71.79,71.79,71.76,71.77,210953.0,62.7742,62.7742,62.748,62.7567,210953.0
2017-10-11 15:45:00,71.77,71.81,71.77,71.78,109158.0,62.7567,62.7917,62.7567,62.7655,109158.0
2017-10-11 15:50:00,71.78,71.79,71.77,71.77,364273.0,62.7655,62.7742,62.7567,62.7567,364273.0
2017-10-11 15:55:00,71.77,71.82,71.77,71.81,505232.0,62.7567,62.8005,62.7567,62.7917,505232.0
2017-10-12 09:30:00,71.7,71.86,71.69,71.81,53329.0,62.6955,62.8354,62.6868,62.7917,53329.0
2017-10-12 09:35:00,71.81,71.9,71.78,71.9,58440.0,62.7917,62.8704,62.7655,62.8704,58440.0
2017-10-12 09:40:00,71.89,71.89,71.81,71.84,83883.0,62.8617,62.8617,62.7917,62.818,83883.0
2017-10-12 09:45:00,71.83,71.89,71.81,71.87,43217.0,62.8092,62.8617,62.7917,62.8442,43217.0
2017-10-12 09:50:00,71.87,71.89,71.85,71.86,83807.0,62.8442,62.8617,62.8267,62.8354,83807.0
2017-10-12 09:55:00,71.87,71.94,71.87,71.94,62862.0,62.8442,62.9054,62.8442,62.9054,62862.0
2017-10-12 10:00:00,71.94,71.95,71.91,71.95,48416.0,62.9054,62.9141,62.8792,62.9141,48416.0
2017-10-12 10:05:00,71.95,71.95,71.91,71.91,51239.0,62.9141,62.9141,62.8792,62.8792,51239.0
2017-10-12 10:10:00,71.92,71.98,71.91,71.98,37414.0,62.8879,62.9404,62.8792,62.9404,37414.0
2017-10-12 10:15:00,71.98,72.02,71.98,72.01,135624.0,62.9404,62.9754,62.9404,62.9666,135624.0
2017-10-12 10:20:00,72.01,72.01,71.97,71.98,42268.0,62.9666,62.9666,62.9316,62.9404,42268.0
2017-10-12 10:25:00,71.97,72.0,71.97,71.97,30136.0,62.9316,62.9579,62.9316,62.9316,30136.0
2017-10-12 10:30:00,71.98,72.03,71.96,72.03,121877.0,62.9404,62.9841,62.9229,62.9841,121877.0
2017-10-12 10:35:00,72.02,72.04,72.02,72.02,50442.0,62.9754,62.9928,62.9754,62.9754,50442.0
2017-10-12 10:40:00,72.03,72.05,72.02,72.05,41132.0,62.9841,63.0016,62.9754,63.0016,41132.0
2017-10-12 10:45:00,72.05,72.08,72.04,72.06,28793.0,63.0016,63.0278,62.9928,63.0103,28793.0
2017-10-12 10:50:00,72.06,72.08,72.03,72.08,395538.0,63.0103,63.0278,62.9841,63.0278,395538.0
2017-10-12 10:55:00,72.07,72.09,72.07,72.09,81298.0,63.0191,63.0366,63.0191,63.0366,81298.0
2017-10-12 11:00:00,72.09,72.11,72.08,72.11,75178.0,63.0366,63.0541,63.0278,63.0541,75178.0
2017-10-12 11:05:00,72.11,72.12,72.1,72.11,130265.0,63.0541,63.0628,63.0453,63.0541,130265.0
2017-10-12 11:10:00,72.11,72.13,72.11,72.13,72037.0,63.0541,63.0715,63.0541,63.0715,72037.0
2017-10-12 11:15:00,72.13,72.14,72.12,72.13,98378.0,63.0715,63.0803,63.0628,63.0715,98378.0
2017-10-12 11:20:00,72.13,72.13,72.12,72.13,69280.0,63.0715,63.0715,63.0628,63.0715,69280.0
2017-10-12 11:25:00,72.13,72.13,72.11,72.12,38405.0,63.0715,63.0715,63.0541,63.0628,38405.0
2017-10-12 11:30:00,72.13,72.14,72.12,72.14,263521.0,63.0715,63.0803,63.0628,63.0803,263521.0
2017-10-12 11:35:00,72.13,72.14,72.13,72.14,73645.0,63.0715,63.0803,63.0715,63.0803,73645.0
2017-10-12 11:40:00,72.13,72.14,72.13,72.14,9892.0,63.0715,63.0803,63.0715,63.0803,9892.0
2017-10-12 11:45:00,72.14,72.14,72.12,72.13,91748.0,63.0803,63.0803,63.0628,63.0715,91748.0
2017-10-12 11:50:00,72.12,72.14,72.11,72.12,68322.0,63.0628,63.0803,63.0541,63.0628,68322.0
2017-10-12 11:55:00,72.12,72.12,72.1,72.12,86447.0,63.0628,63.0628,63.0453,63.0628,86447.0
2017-10-12 12:00:00,72.12,72.14,72.11,72.14,58584.0,63.0628,63.0803,63.0541,63.0803,58584.0
2017-10-12 12:05:00,72.13,72.15,72.13,72.15,10307.0,63.0715,63.089,63.0715,63.089,10307.0
2017-10-12 12:10:00,72.15,72.15,72.11,72.12,112709.0,63.089,63.089,63.0541,63.0628,112709.0
2017-10-12 12:15:00,72.11,72.14,72.11,72.14,13882.0,63.0541,63.0803,63.0541,63.0803,13882.0
2017-10-12 12:20:00,72.14,72.15,72.13,72.15,23874.0,63.0803,63.089,63.0715,63.089,23874.0
2017-10-12 12:25:00,72.14,72.14,72.12,72.13,34359.0,63.0803,63.0803,63.0628,63.0715,34359.0
2017-10-12 12:30:00,72.13,72.14,72.12,72.13,65070.0,63.0715,63.0803,63.0628,63.0715,65070.0
2017-10-12 12:35:00,72.12,72.12,72.1,72.12,26336.0,63.0628,63.0628,63.0453,63.0628,26336.0
2017-10-12 12:40:00,72.12,72.14,72.11,72.14,14647.0,63.0628,63.0803,63.0541,63.0803,14647.0
2017-10-12 12:45:00,72.14,72.14,72.1,72.12,32631.0,63.0803,63.0803,63.0453,63.0628,32631.0
2017-10-12 12:50:00,72.12,72.14,72.11,72.13,27850.0,63.0628,63.0803,63.0541,63.0715,27850.0
2017-10-12 12:55:00,72.12,72.18,72.12,72.17,40118.0,63.0628,63.1153,63.0628,63.1065,40118.0
2017-10-12 13:00:00,72.17,72.19,72.17,72.17,27455.0,63.1065,63.124,63.1065,63.1065,27455.0
2017-10-12 13:05:00,72.17,72.19,72.17,72.18,46643.0,63.1065,63.124,63.1065,63.1153,46643.0
2017-10-12 13:10:00,72.18,72.19,72.16,72.18,24693.0,63.1153,63.124,63.0978,63.1153,24693.0
2017-10-12 13:15:00,72.19,72.2,72.18,72.18,87956.0,63.124,63.1327,63.1153,63.1153,87956.0
2017-10-12 13:20:00,72.17,72.19,72.17,72.18,13683.0,63.1065,63.124,63.1065,63.1153,13683.0
2017-10-12 13:25:00,72.17,72.18,72.15,72.16,22715.0,63.1065,63.1153,63.089,63.0978,22715.0
2017-10-12 13:30:00,72.16,72.16,72.14,72.15,9749.0,63.0978,63.0978,63.0803,63.089,9749.0
2017-10-12 13:35:00,72.15,72.18,72.15,72.17,103687.0,63.089,63.1153,63.089,63.1065,103687.0
2017-10-12 13:40:00,72.16,72.17,72.14,72.14,20394.0,63.0978,63.1065,63.0803,63.0803,20394.0
2017-10-12 13:45:00,72.15,72.15,72.12,72.14,41053.0,63.089,63.089,63.0628,63.0803,41053.0
2017-10-12 13:50:00,72.14,72.15,72.13,72.14,22197.0,63.0803,63.089,63.0715,63.0803,22197.0
2017-10-12 13:55:00,72.14,72.16,72.14,72.16,19108.0,63.0803,63.0978,63.0803,63.0978,19108.0
2017-10-12 14:00:00,72.16,72.16,72.15,72.16,5736.0,63.0978,63.0978,63.089,63.0978,5736.0
2017-10-12 14:05:00,72.16,72.18,72.15,72.18,27882.0,63.0978,63.1153,63.089,63.1153,27882.0
2017-10-12 14:10:00,72.17,72.24,72.16,72.23,920791.0,63.1065,63.1677,63.0978,63.159,920791.0
2017-10-12 14:15:00,72.23,72.23,72.19,72.2,151676.0,63.159,63.159,63.124,63.1327,151676.0
2017-10-12 14:20:00,72.2,72.22,72.19,72.22,73269.0,63.1327,63.1502,63.124,63.1502,73269.0
2017-10-12 14:25:00,72.22,72.22,72.21,72.22,17533.0,63.1502,63.1502,63.1415,63.1502,17533.0
2017-10-12 14:30:00,72.21,72.21,72.19,72.21,41569.0,63.1415,63.1415,63.124,63.1415,41569.0
2017-10-12 14:35:00,72.2,72.21,72.19,72.19,45467.0,63.1327,63.1415,63.124,63.124,45467.0
2017-10-12 14:40:00,72.19,72.21,72.18,72.19,56672.0,63.124,63.1415,63.1153,63.124,56672.0
2017-10-12 14:45:00,72.19,72.19,72.15,72.15,57559.0,63.124,63.124,63.089,63.089,57559.0
2017-10-12 14:50:00,72.15,72.19,72.15,72.19,496824.0,63.089,63.124,63.089,63.124,496824.0
2017-10-12 14:55:00,72.19,72.22,72.18,72.22,323574.0,63.124,63.1502,63.1153,63.1502,323574.0
2017-10-12 15:00:00,72.22,72.25,72.21,72.23,70344.0,63.1502,63.1765,63.1415,63.159,70344.0
2017-10-12 15:05:00,72.23,72.24,72.22,72.24,72644.0,63.159,63.1677,63.1502,63.1677,72644.0
2017-10-12 15:10:00,72.24,72.26,72.23,72.25,125698.0,63.1677,63.1852,63.159,63.1765,125698.0
2017-10-12 15:15:00,72.26,72.27,72.24,72.26,142633.0,63.1852,63.194,63.1677,63.1852,142633.0
2017-10-12 15:20:00,72.26,72.26,72.25,72.26,35507.0,63.1852,63.1852,63.1765,63.1852,35507.0
2017-10-12 15:25:00,72.26,72.26,72.22,72.23,125538.0,63.1852,63.1852,63.1502,63.159,125538.0
2017-10-12 15:30:00,72.23,72.23,72.2,72.21,116519.0,63.159,63.159,63.1327,63.1415,116519.0
2017-10-12 15:35:00,72.21,72.22,72.18,72.18,96916.0,63.1415,63.1502,63.1153,63.1153,96916.0
2017-10-12 15:40:00,72.19,72.21,72.18,72.2,151801.0,63.124,63.1415,63.1153,63.1327,151801.0
2017-10-12 15:45:00,72.2,72.21,72.18,72.19,649292.0,63.1327,63.1415,63.1153,63.124,649292.0
2017-10-12 15:50:00,72.19,72.22,72.16,72.22,1230350.0,63.124,63.1502,63.0978,63.1502,1230350.0
2017-10-12 15:55:00,72.22,72.23,72.16,72.2,1199678.0,63.1502,63.159,63.0978,63.1327,1199678.0
2017-10-13 09:30:00,72.49,72.62,72.44,72.45,337825.0,63.3863,63.5,63.3426,63.3514,337825.0
2017-10-13 09:35:00,72.46,72.55,72.46,72.47,99506.0,63.3601,63.4388,63.3601,63.3688,99506.0
2017-10-13 09:40:00,72.47,72.47,72.33,72.36,108760.0,63.3688,63.3688,63.2464,63.2727,108760.0
2017-10-13 09:45:00,72.37,72.39,72.35,72.35,59047.0,63.2814,63.2989,63.2639,63.2639,59047.0
2017-10-13 09:50:00,72.34,72.36,72.32,72.34,56555.0,63.2552,63.2727,63.2377,63.2552,56555.0
2017-10-13 09:55:00,72.34,72.34,72.31,72.32,228774.0,63.2552,63.2552,63.2289,63.2377,228774.0
2017-10-13 10:00:00,72.32,72.34,72.28,72.29,97581.0,63.2377,63.2552,63.2027,63.2114,97581.0
2017-10-13 10:05:00,72.3,72.35,72.29,72.34,116422.0,63.2202,63.2639,63.2114,63.2552,116422.0
2017-10-13 10:10:00,72.34,72.37,72.32,72.36,44599.0,63.2552,63.2814,63.2377,63.2727,44599.0
2017-10-13 10:15:00,72.36,72.36,72.33,72.34,156554.0,63.2727,63.2727,63.2464,63.2552,156554.0
2017-10-13 10:20:00,72.34,72.4,72.33,72.4,32232.0,63.2552,63.3076,63.2464,63.3076,32232.0
2017-10-13 10:25:00,72.39,72.4,72.35,72.36,52752.0,63.2989,63.3076,63.2639,63.2727,52752.0
2017-10-13 10:30:00,72.37,72.37,72.32,72.33,24634.0,63.2814,63.2814,63.2377,63.2464,24634.0
2017-10-13 10:35:00,72.32,72.35,72.3,72.31,98495.0,63.2377,63.2639,63.2202,63.2289,98495.0
2017-10-13 10:40:00,72.31,72.32,72.29,72.31,66584.0,63.2289,63.2377,63.2114,63.2289,66584.0
2017-10-13 10:45:00,72.31,72.32,72.23,72.23,43533.0,63.2289,63.2377,63.159,63.159,43533.0
2017-10-13 10:50:00,72.24,72.25,72.21,72.24,681330.0,63.1677,63.1765,63.1415,63.1677,681330.0
2017-10-13 10:55:00,72.24,72.26,72.23,72.25,29255.0,63.1677,63.1852,63.159,63.1765,29255.0
2017-10-13 11:00:00,72.25,72.27,72.24,72.27,10100.0,63.1765,63.194,63.1677,63.194,10100.0
2017-10-13 11:05:00,72.27,72.27,72.23,72.25,17233.0,63.194,63.194,63.159,63.1765,17233.0
2017-10-13 11:10:00,72.24,72.24,72.21,72.21,12286.0,63.1677,63.1677,63.1415,63.1415,12286.0
2017-10-13 11:15:00,72.21,72.23,72.21,72.23,66834.0,63.1415,63.159,63.1415,63.159,66834.0
2017-10-13 11:20:00,72.23,72.24,72.21,72.23,86266.0,63.159,63.1677,63.1415,63.159,86266.0
2017-10-13 11:25:00,72.24,72.24,72.2,72.2,71247.0,63.1677,63.1677,63.1327,63.1327,71247.0
2017-10-13 11:30:00,72.19,72.2,72.12,72.12,87144.0,63.124,63.1327,63.0628,63.0628,87144.0
2017-10-13 11:35:00,72.12,72.17,72.12,72.14,23919.0,63.0628,63.1065,63.0628,63.0803,23919.0
2017-10-13 11:40:00,72.15,72.17,72.15,72.16,26245.0,63.089,63.1065,63.089,63.0978,26245.0
2017-10-13 11:45:00,72.16,72.19,72.16,72.17,60627.0,63.0978,63.124,63.0978,63.1065,60627.0
2017-10-13 11:50:00,72.18,72.19,72.17,72.18,44493.0,63.1153,63.124,63.1065,63.1153,44493.0
2017-10-13 11:55:00,72.18,72.19,72.17,72.17,42260.0,63.1153,63.124,63.1065,63.1065,42260.0
2017-10-13 12:00:00,72.17,72.17,72.14,72.15,75037.0,63.1065,63.1065,63.0803,63.089,75037.0
2017-10-13 12:05:00,72.15,72.16,72.14,72.15,24688.0,63.089,63.0978,63.0803,63.089,24688.0
2017-10-13 12:10:00,72.14,72.15,72.13,72.13,12345.0,63.0803,63.089,63.0715,63.0715,12345.0
2017-10-13 12:15:00,72.14,72.14,72.11,72.12,57760.0,63.0803,63.0803,63.0541,63.0628,57760.0
2017-10-13 12:20:00,72.12,72.13,72.11,72.12,10011.0,63.0628,63.0715,63.0541,63.0628,10011.0
2017-10-13 12:25:00,72.12,72.14,72.12,72.14,10277.0,63.0628,63.0803,63.0628,63.0803,10277.0
2017-10-13 12:30:00,72.13,72.15,72.12,72.15,10308.0,63.0715,63.089,63.0628,63.089,10308.0
2017-10-13 12:35:00,72.14,72.16,72.13,72.13,12641.0,63.0803,63.0978,63.0715,63.0715,12641.0
2017-10-13 12:40:00,72.13,72.15,72.12,72.14,23122.0,63.0715,63.089,63.0628,63.0803,23122.0
2017-10-13 12:45:00,72.14,72.15,72.13,72.14,11145.0,63.0803,63.089,63.0715,63.0803,11145.0
2017-10-13 12:50:00,72.14,72.16,72.13,72.15,9391.0,63.0803,63.0978,63.0715,63.089,9391.0
2017-10-13 12:55:00,72.16,72.16,72.14,72.15,11218.0,63.0978,63.0978,63.0803,63.089,11218.0
2017-10-13 13:00:00,72.16,72.17,72.15,72.17,3492.0,63.0978,63.1065,63.089,63.1065,3492.0
2017-10-13 13:05:00,72.17,72.17,72.16,72.16,9424.0,63.1065,63.1065,63.0978,63.0978,9424.0
2017-10-13 13:10:00,72.16,72.17,72.15,72.15,3977.0,63.0978,63.1065,63.089,63.089,3977.0
2017-10-13 13:15:00,72.16,72.16,72.14,72.15,12562.0,63.0978,63.0978,63.0803,63.089,12562.0
2017-10-13 13:20:00,72.15,72.16,72.14,72.15,9603.0,63.089,63.0978,63.0803,63.089,9603.0
2017-10-13 13:25:00,72.16,72.18,72.16,72.17,70058.0,63.0978,63.1153,63.0978,63.1065,70058.0
2017-10-13 13:30:00,72.18,72.19,72.17,72.19,13710.0,63.1153,63.124,63.1065,63.124,13710.0
2017-10-13 13:35:00,72.19,72.19,72.17,72.18,18848.0,63.124,63.124,63.1065,63.1153,18848.0
2017-10-13 13:40:00,72.18,72.19,72.16,72.17,23032.0,63.1153,63.124,63.0978,63.1065,23032.0
2017-10-13 13:45:00,72.17,72.18,72.16,72.17,12346.0,63.1065,63.1153,63.0978,63.1065,12346.0
2017-10-13 13:50:00,72.17,72.17,72.16,72.16,8930.0,63.1065,63.1065,63.0978,63.0978,8930.0
2017-10-13 13:55:00,72.17,72.17,72.15,72.16,17439.0,63.1065,63.1065,63.089,63.0978,17439.0
2017-10-13 14:00:00,72.16,72.17,72.14,72.16,33793.0,63.0978,63.1065,63.0803,63.0978,33793.0
2017-10-13 14:05:00,72.16,72.17,72.15,72.16,21049.0,63.0978,63.1065,63.089,63.0978,21049.0
2017-10-13 14:10:00,72.16,72.17,72.15,72.16,41402.0,63.0978,63.1065,63.089,63.0978,41402.0
2017-10-13 14:15:00,72.17,72.17,72.15,72.16,17891.0,63.1065,63.1065,63.089,63.0978,17891.0
2017-10-13 14:20:00,72.16,72.16,72.13,72.14,25306.0,63.0978,63.0978,63.0715,63.0803,25306.0
2017-10-13 14:25:00,72.13,72.16,72.13,72.15,16078.0,63.0715,63.0978,63.0715,63.089,16078.0
2017-10-13 14:30:00,72.15,72.17,72.14,72.17,33072.0,63.089,63.1065,63.0803,63.1065,33072.0
2017-10-13 14:35:00,72.17,72.17,72.13,72.14,62263.0,63.1065,63.1065,63.0715,63.0803,62263.0
2017-10-13 14:40:00,72.13,72.13,72.11,72.11,39506.0,63.0715,63.0715,63.0541,63.0541,39506.0
2017-10-13 14:45:00,72.11,72.13,72.1,72.13,22009.0,63.0541,63.0715,63.0453,63.0715,22009.0
2017-10-13 14:50:00,72.13,72.13,72.11,72.13,20358.0,63.0715,63.0715,63.0541,63.0715,20358.0
2017-10-13 14:55:00,72.13,72.13,72.1,72.11,14975.0,63.0715,63.0715,63.0453,63.0541,14975.0
2017-10-13 15:00:00,72.11,72.14,72.09,72.14,50179.0,63.0541,63.0803,63.0366,63.0803,50179.0
2017-10-13 15:05:00,72.14,72.15,72.13,72.15,17109.0,63.0803,63.089,63.0715,63.089,17109.0
2017-10-13 15:10:00,72.15,72.16,72.12,72.12,34884.0,63.089,63.0978,63.0628,63.0628,34884.0
2017-10-13 15:15:00,72.12,72.13,72.09,72.11,152098.0,63.0628,63.0715,63.0366,63.0541,152098.0
2017-10-13 15:20:00,72.1,72.12,72.09,72.11,54711.0,63.0453,63.0628,63.0366,63.0541,54711.0
2017-10-13 15:25:00,72.11,72.12,72.09,72.09,31190.0,63.0541,63.0628,63.0366,63.0366,31190.0
2017-10-13 15:30:00,72.09,72.09,72.05,72.07,112769.0,63.0366,63.0366,63.0016,63.0191,112769.0
2017-10-13 15:35:00,72.07,72.09,72.06,72.09,56616.0,63.0191,63.0366,63.0103,63.0366,56616.0
2017-10-13 15:40:00,72.09,72.09,72.04,72.05,107266.0,63.0366,63.0366,62.9928,63.0016,107266.0
2017-10-13 15:45:00,72.05,72.05,72.03,72.03,134743.0,63.0016,63.0016,62.9841,62.9841,134743.0
2017-10-13 15:50:00,72.03,72.04,72.01,72.03,152320.0,62.9841,62.9928,62.9666,62.9841,152320.0
2017-10-13 15:55:00,72.03,72.05,71.99,72.05,642424.0,62.9841,63.0016,62.9491,63.0016,642424.0
2017-10-16 09:30:00,72.12,72.19,72.07,72.07,180338.0,63.0628,63.124,63.0191,63.0191,180338.0
2017-10-16 09:35:00,72.06,72.07,71.99,72.03,86997.0,63.0103,63.0191,62.9491,62.9841,86997.0
2017-10-16 09:40:00,72.03,72.14,72.03,72.11,231934.0,62.9841,63.0803,62.9841,63.0541,231934.0
2017-10-16 09:45:00,72.11,72.12,72.01,72.03,148931.0,63.0541,63.0628,62.9666,62.9841,148931.0
2017-10-16 09:50:00,72.03,72.09,72.02,72.03,47697.0,62.9841,63.0366,62.9754,62.9841,47697.0
2017-10-16 09:55:00,72.04,72.04,72.0,72.02,24326.0,62.9928,62.9928,62.9579,62.9754,24326.0
2017-10-16 10:00:00,72.03,72.04,71.99,72.01,15872.0,62.9841,62.9928,62.9491,62.9666,15872.0
2017-10-16 10:05:00,72.02,72.02,71.98,72.02,186810.0,62.9754,62.9754,62.9404,62.9754,186810.0
2017-10-16 10:10:00,72.01,72.03,72.0,72.03,36393.0,62.9666,62.9841,62.9579,62.9841,36393.0
2017-10-16 10:15:00,72.03,72.03,71.97,71.98,20883.0,62.9841,62.9841,62.9316,62.9404,20883.0
2017-10-16 10:20:00,71.97,71.97,71.92,71.94,101218.0,62.9316,62.9316,62.8879,62.9054,101218.0
2017-10-16 10:25:00,71.94,71.95,71.92,71.95,137700.0,62.9054,62.9141,62.8879,62.9141,137700.0
2017-10-16 10:30:00,71.95,71.99,71.93,71.99,29404.0,62.9141,62.9491,62.8967,62.9491,29404.0
2017-10-16 10:35:00,71.99,72.0,71.95,71.97,21226.0,62.9491,62.9579,62.9141,62.9316,21226.0
2017-10-16 10:40:00,71.97,71.99,71.96,71.98,11218.0,62.9316,62.9491,62.9229,62.9404,11218.0
2017-10-16 10:45:00,71.98,72.0,71.94,72.0,28260.0,62.9404,62.9579,62.9054,62.9579,28260.0
2017-10-16 10:50:00,71.99,72.01,71.96,71.96,18820.0,62.9491,62.9666,62.9229,62.9229,18820.0
2017-10-16 10:55:00,71.96,71.97,71.93,71.97,9892.0,62.9229,62.9316,62.8967,62.9316,9892.0
2017-10-16 11:00:00,71.96,72.0,71.96,71.98,17431.0,62.9229,62.9579,62.9229,62.9404,17431.0
2017-10-16 11:05:00,71.98,71.99,71.96,71.99,20328.0,62.9404,62.9491,62.9229,62.9491,20328.0
2017-10-16 11:10:00,72.0,72.0,71.98,72.0,97475.0,62.9579,62.9579,62.9404,62.9579,97475.0
2017-10-16 11:15:00,72.0,72.0,71.95,72.0,57207.0,62.9579,62.9579,62.9141,62.9579,57207.0
2017-10-16 11:20:00,72.0,72.0,71.96,71.97,75723.0,62.9579,62.9579,62.9229,62.9316,75723.0
2017-10-16 11:25:00,71.97,72.02,71.96,72.01,13688.0,62.9316,62.9754,62.9229,62.9666,13688.0
2017-10-16 11:30:00,72.02,72.03,72.01,72.02,19990.0,62.9754,62.9841,62.9666,62.9754,19990.0
2017-10-16 11:35:00,72.02,72.03,71.99,72.0,9696.0,62.9754,62.9841,62.9491,62.9579,9696.0
2017-10-16 11:40:00,72.0,72.01,71.99,72.0,21150.0,62.9579,62.9666,62.9491,62.9579,21150.0
2017-10-16 11:45:00,72.0,72.03,71.99,72.02,21231.0,62.9579,62.9841,62.9491,62.9754,21231.0
2017-10-16 11:50:00,72.03,72.05,72.01,72.02,9055.0,62.9841,63.0016,62.9666,62.9754,9055.0
2017-10-16 11:55:00,72.01,72.03,72.01,72.02,3500.0,62.9666,62.9841,62.9666,62.9754,3500.0
2017-10-16 12:00:00,72.02,72.03,72.01,72.01,8568.0,62.9754,62.9841,62.9666,62.9666,8568.0
2017-10-16 12:05:00,72.02,72.03,71.99,72.0,3201.0,62.9754,62.9841,62.9491,62.9579,3201.0
2017-10-16 12:10:00,72.0,72.0,71.99,71.99,17484.0,62.9579,62.9579,62.9491,62.9491,17484.0
2017-10-16 12:15:00,71.99,71.99,71.96,71.98,18201.0,62.9491,62.9491,62.9229,62.9404,18201.0
2017-10-16 12:20:00,71.98,72.0,71.97,71.99,4902.0,62.9404,62.9579,62.9316,62.9491,4902.0
2017-10-16 12:25:00,71.99,71.99,71.97,71.98,18900.0,62.9491,62.9491,62.9316,62.9404,18900.0
2017-10-16 12:30:00,71.98,72.0,71.97,71.99,21146.0,62.9404,62.9579,62.9316,62.9491,21146.0
2017-10-16 12:35:00,71.99,72.0,71.98,71.99,10191.0,62.9491,62.9579,62.9404,62.9491,10191.0
2017-10-16 12:40:00,72.0,72.05,72.0,72.03,25275.0,62.9579,63.0016,62.9579,62.9841,25275.0
2017-10-16 12:45:00,72.02,72.05,72.02,72.05,24347.0,62.9754,63.0016,62.9754,63.0016,24347.0
2017-10-16 12:50:00,72.05,72.06,72.04,72.05,15300.0,63.0016,63.0103,62.9928,63.0016,15300.0
2017-10-16 12:55:00,72.05,72.06,72.03,72.03,20918.0,63.0016,63.0103,62.9841,62.9841,20918.0
2017-10-16 13:00:00,72.03,72.07,72.03,72.06,23409.0,62.9841,63.0191,62.9841,63.0103,23409.0
2017-10-16 13:05:00,72.06,72.09,72.06,72.09,8217.0,63.0103,63.0366,63.0103,63.0366,8217.0
2017-10-16 13:10:00,72.08,72.12,72.07,72.12,19276.0,63.0278,63.0628,63.0191,63.0628,19276.0
2017-10-16 13:15:00,72.12,72.15,72.11,72.15,139601.0,63.0628,63.089,63.0541,63.089,139601.0
2017-10-16 13:20:00,72.15,72.15,72.12,72.14,59243.0,63.089,63.089,63.0628,63.0803,59243.0
2017-10-16 13:25:00,72.13,72.14,72.12,72.14,13467.0,63.0715,63.0803,63.0628,63.0803,13467.0
2017-10-16 13:30:00,72.14,72.14,72.12,72.14,21629.0,63.0803,63.0803,63.0628,63.0803,21629.0
2017-10-16 13:35:00,72.14,72.15,72.12,72.13,15050.0,63.0803,63.089,63.0628,63.0715,15050.0
2017-10-16 13:40:00,72.13,72.14,72.12,72.13,5688.0,63.0715,63.0803,63.0628,63.0715,5688.0
2017-10-16 13:45:00,72.12,72.13,72.12,72.13,3237.0,63.0628,63.0715,63.0628,63.0715,3237.0
2017-10-16 13:50:00,72.12,72.13,72.09,72.09,29100.0,63.0628,63.0715,63.0366,63.0366,29100.0
2017-10-16 13:55:00,72.1,72.1,72.06,72.06,14354.0,63.0453,63.0453,63.0103,63.0103,14354.0
2017-10-16 14:00:00,72.06,72.08,72.05,72.08,29250.0,63.0103,63.0278,63.0016,63.0278,29250.0
2017-10-16 14:05:00,72.07,72.08,72.06,72.06,54638.0,63.0191,63.0278,63.0103,63.0103,54638.0
2017-10-16 14:10:00,72.06,72.09,72.06,72.07,128057.0,63.0103,63.0366,63.0103,63.0191,128057.0
2017-10-16 14:15:00,72.07,72.08,72.06,72.08,51390.0,63.0191,63.0278,63.0103,63.0278,51390.0
2017-10-16 14:20:00,72.08,72.1,72.07,72.09,61302.0,63.0278,63.0453,63.0191,63.0366,61302.0
2017-10-16 14:25:00,72.09,72.1,72.09,72.1,78195.0,63.0366,63.0453,63.0366,63.0453,78195.0
2017-10-16 14:30:00,72.1,72.1,72.08,72.08,94854.0,63.0453,63.0453,63.0278,63.0278,94854.0
2017-10-16 14:35:00,72.08,72.1,72.07,72.09,93340.0,63.0278,63.0453,63.0191,63.0366,93340.0
2017-10-16 14:40:00,72.1,72.1,72.08,72.1,40250.0,63.0453,63.0453,63.0278,63.0453,40250.0
2017-10-16 14:45:00,72.1,72.1,72.07,72.09,66240.0,63.0453,63.0453,63.0191,63.0366,66240.0
2017-10-16 14:50:00,72.09,72.12,72.08,72.12,43123.0,63.0366,63.0628,63.0278,63.0628,43123.0
2017-10-16 14:55:00,72.12,72.14,72.12,72.14,84492.0,63.0628,63.0803,63.0628,63.0803,84492.0
2017-10-16 15:00:00,72.13,72.15,72.12,72.15,71555.0,63.0715,63.089,63.0628,63.089,71555.0
2017-10-16 15:05:00,72.15,72.15,72.13,72.15,75923.0,63.089,63.089,63.0715,63.089,75923.0
2017-10-16 15:10:00,72.15,72.16,72.13,72.14,132404.0,63.089,63.0978,63.0715,63.0803,132404.0
2017-10-16 15:15:00,72.14,72.14,72.1,72.11,66879.0,63.0803,63.0803,63.0453,63.0541,66879.0
2017-10-16 15:20:00,72.12,72.13,72.11,72.13,67399.0,63.0628,63.0715,63.0541,63.0715,67399.0
2017-10-16 15:25:00,72.13,72.13,72.11,72.11,67725.0,63.0715,63.0715,63.0541,63.0541,67725.0
2017-10-16 15:30:00,72.11,72.14,72.1,72.14,94830.0,63.0541,63.0803,63.0453,63.0803,94830.0
2017-10-16 15:35:00,72.14,72.15,72.12,72.15,171302.0,63.0803,63.089,63.0628,63.089,171302.0
2017-10-16 15:40:00,72.15,72.15,72.13,72.13,119469.0,63.089,63.089,63.0715,63.0715,119469.0
2017-10-16 15:45:00,72.14,72.16,72.12,72.14,256213.0,63.0803,63.0978,63.0628,63.0803,256213.0
2017-10-16 15:50:00,72.14,72.15,72.13,72.13,171049.0,63.0803,63.089,63.0715,63.0715,171049.0
2017-10-16 15:55:00,72.14,72.18,72.12,72.13,1254737.0,63.0803,63.1153,63.0628,63.0715,1254737.0
2017-10-17 09:30:00,71.94,71.99,71.84,71.99,177298.0,62.9054,62.9491,62.818,62.9491,177298.0
2017-10-17 09:35:00,71.99,72.04,71.96,72.04,163534.0,62.9491,62.9928,62.9229,62.9928,163534.0
2017-10-17 09:40:00,72.04,72.05,71.98,71.98,50806.0,62.9928,63.0016,62.9404,62.9404,50806.0
2017-10-17 09:45:00,71.97,72.0,71.93,71.93,116295.0,62.9316,62.9579,62.8967,62.8967,116295.0
2017-10-17 09:50:00,71.94,71.97,71.92,71.95,50320.0,62.9054,62.9316,62.8879,62.9141,50320.0
2017-10-17 09:55:00,71.95,71.97,71.93,71.94,52708.0,62.9141,62.9316,62.8967,62.9054,52708.0
2017-10-17 10:00:00,71.94,71.97,71.92,71.94,43272.0,62.9054,62.9316,62.8879,62.9054,43272.0
2017-10-17 10:05:00,71.94,71.95,71.88,71.89,96140.0,62.9054,62.9141,62.8529,62.8617,96140.0
2017-10-17 10:10:00,71.89,71.93,71.88,71.91,62002.0,62.8617,62.8967,62.8529,62.8792,62002.0
2017-10-17 10:15:00,71.91,71.93,71.89,71.9,93345.0,62.8792,62.8967,62.8617,62.8704,93345.0
2017-10-17 10:20:00,71.9,71.91,71.89,71.89,99555.0,62.8704,62.8792,62.8617,62.8617,99555.0
2017-10-17 10:25:00,71.9,71.9,71.85,71.88,53868.0,62.8704,62.8704,62.8267,62.8529,53868.0
2017-10-17 10:30:00,71.88,71.89,71.86,71.87,35275.0,62.8529,62.8617,62.8354,62.8442,35275.0
2017-10-17 10:35:00,71.87,71.88,71.85,71.88,40970.0,62.8442,62.8529,62.8267,62.8529,40970.0
2017-10-17 10:40:00,71.88,71.88,71.83,71.84,35048.0,62.8529,62.8529,62.8092,62.818,35048.0
2017-10-17 10:45:00,71.85,71.87,71.83,71.84,131692.0,62.8267,62.8442,62.8092,62.818,131692.0
2017-10-17 10:50:00,71.85,71.86,71.82,71.84,51512.0,62.8267,62.8354,62.8005,62.818,51512.0
2017-10-17 10:55:00,71.84,71.84,71.81,71.83,41873.0,62.818,62.818,62.7917,62.8092,41873.0
2017-10-17 11:00:00,71.82,71.84,71.8,71.83,49521.0,62.8005,62.818,62.783,62.8092,49521.0
2017-10-17 11:05:00,71.84,71.88,71.83,71.87,47163.0,62.818,62.8529,62.8092,62.8442,47163.0
2017-10-17 11:10:00,71.87,71.89,71.86,71.89,29007.0,62.8442,62.8617,62.8354,62.8617,29007.0
2017-10-17 11:15:00,71.89,71.9,71.87,71.9,73724.0,62.8617,62.8704,62.8442,62.8704,73724.0
2017-10-17 11:20:00,71.9,71.91,71.88,71.89,32240.0,62.8704,62.8792,62.8529,62.8617,32240.0
2017-10-17 11:25:00,71.89,71.91,71.88,71.91,31521.0,62.8617,62.8792,62.8529,62.8792,31521.0
2017-10-17 11:30:00,71.91,71.92,71.87,71.88,92437.0,62.8792,62.8879,62.8442,62.8529,92437.0
2017-10-17 11:35:00,71.88,71.9,71.86,71.87,143275.0,62.8529,62.8704,62.8354,62.8442,143275.0
2017-10-17 11:40:00,71.86,71.89,71.86,71.88,88945.0,62.8354,62.8617,62.8354,62.8529,88945.0
2017-10-17 11:45:00,71.87,71.88,71.85,71.87,11650.0,62.8442,62.8529,62.8267,62.8442,11650.0
2017-10-17 11:50:00,71.86,71.87,71.85,71.86,25795.0,62.8354,62.8442,62.8267,62.8354,25795.0
2017-10-17 11:55:00,71.86,71.87,71.85,71.87,7325.0,62.8354,62.8442,62.8267,62.8442,7325.0
2017-10-17 12:00:00,71.87,71.89,71.85,71.86,32780.0,62.8442,62.8617,62.8267,62.8354,32780.0
2017-10-17 12:05:00,71.86,71.87,71.85,71.87,42397.0,62.8354,62.8442,62.8267,62.8442,42397.0
2017-10-17 12:10:00,71.87,71.88,71.86,71.88,14082.0,62.8442,62.8529,62.8354,62.8529,14082.0
2017-10-17 12:15:00,71.88,71.88,71.86,71.87,30086.0,62.8529,62.8529,62.8354,62.8442,30086.0
2017-10-17 12:20:00,71.87,71.87,71.85,71.86,9296.0,62.8442,62.8442,62.8267,62.8354,9296.0
2017-10-17 12:25:00,71.86,71.86,71.83,71.84,22313.0,62.8354,62.8354,62.8092,62.818,22313.0
2017-10-17 12:30:00,71.85,71.86,71.84,71.86,28958.0,62.8267,62.8354,62.818,62.8354,28958.0
2017-10-17 12:35:00,71.86,71.87,71.83,71.84,82509.0,62.8354,62.8442,62.8092,62.818,82509.0
2017-10-17 12:40:00,71.84,71.86,71.83,71.86,62887.0,62.818,62.8354,62.8092,62.8354,62887.0
2017-10-17 12:45:00,71.86,71.87,71.85,71.87,67531.0,62.8354,62.8442,62.8267,62.8442,67531.0
2017-10-17 12:50:00,71.87,71.87,71.86,71.87,114355.0,62.8442,62.8442,62.8354,62.8442,114355.0
2017-10-17 12:55:00,71.86,71.87,71.84,71.85,58573.0,62.8354,62.8442,62.818,62.8267,58573.0
2017-10-17 13:00:00,71.86,71.89,71.86,71.87,53489.0,62.8354,62.8617,62.8354,62.8442,53489.0
2017-10-17 13:05:00,71.87,71.88,71.86,71.86,13448.0,62.8442,62.8529,62.8354,62.8354,13448.0
2017-10-17 13:10:00,71.86,71.87,71.86,71.87,27298.0,62.8354,62.8442,62.8354,62.8442,27298.0
2017-10-17 13:15:00,71.87,71.89,71.86,71.89,50872.0,62.8442,62.8617,62.8354,62.8617,50872.0
2017-10-17 13:20:00,71.89,71.89,71.88,71.88,89488.0,62.8617,62.8617,62.8529,62.8529,89488.0
2017-10-17 13:25:00,71.88,71.89,71.87,71.88,8576.0,62.8529,62.8617,62.8442,62.8529,8576.0
2017-10-17 13:30:00,71.88,71.9,71.85,71.87,63960.0,62.8529,62.8704,62.8267,62.8442,63960.0
2017-10-17 13:35:00,71.87,71.87,71.85,71.86,84458.0,62.8442,62.8442,62.8267,62.8354,84458.0
2017-10-17 13:40:00,71.86,71.87,71.84,71.87,40057.0,62.8354,62.8442,62.818,62.8442,40057.0
2017-10-17 13:45:00,71.87,71.87,71.83,71.84,48974.0,62.8442,62.8442,62.8092,62.818,48974.0
2017-10-17 13:50:00,71.84,71.85,71.83,71.83,21988.0,62.818,62.8267,62.8092,62.8092,21988.0
2017-10-17 13:55:00,71.84,71.84,71.81,71.82,83872.0,62.818,62.818,62.7917,62.8005,83872.0
2017-10-17 14:00:00,71.82,71.86,71.82,71.86,62326.0,62.8005,62.8354,62.8005,62.8354,62326.0
2017-10-17 14:05:00,71.87,71.88,71.85,71.88,19555.0,62.8442,62.8529,62.8267,62.8529,19555.0
2017-10-17 14:10:00,71.88,71.89,71.87,71.88,24714.0,62.8529,62.8617,62.8442,62.8529,24714.0
2017-10-17 14:15:00,71.89,71.93,71.89,71.92,45972.0,62.8617,62.8967,62.8617,62.8879,45972.0
2017-10-17 14:20:00,71.91,71.92,71.88,71.9,36086.0,62.8792,62.8879,62.8529,62.8704,36086.0
2017-10-17 14:25:00,71.9,71.92,71.89,71.91,40225.0,62.8704,62.8879,62.8617,62.8792,40225.0
2017-10-17 14:30:00,71.91,71.93,71.9,71.91,14623.0,62.8792,62.8967,62.8704,62.8792,14623.0
2017-10-17 14:35:00,71.91,71.92,71.88,71.91,38367.0,62.8792,62.8879,62.8529,62.8792,38367.0
2017-10-17 14:40:00,71.91,71.93,71.89,71.92,35303.0,62.8792,62.8967,62.8617,62.8879,35303.0
2017-10-17 14:45:00,71.92,71.93,71.92,71.93,8348.0,62.8879,62.8967,62.8879,62.8967,8348.0
2017-10-17 14:50:00,71.92,71.93,71.91,71.91,39511.0,62.8879,62.8967,62.8792,62.8792,39511.0
2017-10-17 14:55:00,71.91,71.93,71.9,71.92,28011.0,62.8792,62.8967,62.8704,62.8879,28011.0
2017-10-17 15:00:00,71.93,71.94,71.91,71.92,65380.0,62.8967,62.9054,62.8792,62.8879,65380.0
2017-10-17 15:05:00,71.92,71.93,71.91,71.92,82490.0,62.8879,62.8967,62.8792,62.8879,82490.0
2017-10-17 15:10:00,71.92,71.95,71.91,71.92,45360.0,62.8879,62.9141,62.8792,62.8879,45360.0
2017-10-17 15:15:00,71.92,71.93,71.9,71.91,126581.0,62.8879,62.8967,62.8704,62.8792,126581.0
2017-10-17 15:20:00,71.91,71.93,71.9,71.91,78040.0,62.8792,62.8967,62.8704,62.8792,78040.0
2017-10-17 15:25:00,71.92,71.92,71.9,71.91,27531.0,62.8879,62.8879,62.8704,62.8792,27531.0
2017-10-17 15:30:00,71.91,71.95,71.91,71.94,56455.0,62.8792,62.9141,62.8792,62.9054,56455.0
2017-10-17 15:35:00,71.94,71.94,71.93,71.93,38966.0,62.9054,62.9054,62.8967,62.8967,38966.0
2017-10-17 15:40:00,71.94,71.95,71.92,71.95,62598.0,62.9054,62.9141,62.8879,62.9141,62598.0
2017-10-17 15:45:00,71.94,71.96,71.93,71.94,122467.0,62.9054,62.9229,62.8967,62.9054,122467.0
2017-10-17 15:50:00,71.95,71.95,71.94,71.95,169358.0,62.9141,62.9141,62.9054,62.9141,169358.0
2017-10-17 15:55:00,71.95,71.97,71.92,71.95,438890.0,62.9141,62.9316,62.8879,62.9141,438890.0
2017-10-18 09:30:00,72.0,72.02,71.93,71.99,102637.0,62.9579,62.9754,62.8967,62.9491,102637.0
2017-10-18 09:35:00,71.98,72.01,71.94,71.97,792831.0,62.9404,62.9666,62.9054,62.9316,792831.0
2017-10-18 09:40:00,71.97,71.98,71.89,71.94,117566.0,62.9316,62.9404,62.8617,62.9054,117566.0
2017-10-18 09:45:00,71.94,71.97,71.91,71.93,66212.0,62.9054,62.9316,62.8792,62.8967,66212.0
2017-10-18 09:50:00,71.92,71.95,71.91,71.94,58424.0,62.8879,62.9141,62.8792,62.9054,58424.0
2017-10-18 09:55:00,71.94,71.98,71.93,71.98,57707.0,62.9054,62.9404,62.8967,62.9404,57707.0
2017-10-18 10:00:00,71.97,72.0,71.94,71.99,27554.0,62.9316,62.9579,62.9054,62.9491,27554.0
2017-10-18 10:05:00,71.98,71.98,71.94,71.95,36487.0,62.9404,62.9404,62.9054,62.9141,36487.0
2017-10-18 10:10:00,71.95,72.01,71.95,72.0,33446.0,62.9141,62.9666,62.9141,62.9579,33446.0
2017-10-18 10:15:00,71.99,71.99,71.97,71.97,13954.0,62.9491,62.9491,62.9316,62.9316,13954.0
2017-10-18 10:20:00,71.97,71.98,71.95,71.97,36068.0,62.9316,62.9404,62.9141,62.9316,36068.0
2017-10-18 10:25:00,71.98,72.01,71.96,72.01,48755.0,62.9404,62.9666,62.9229,62.9666,48755.0
2017-10-18 10:30:00,72.02,72.03,71.99,72.01,72075.0,62.9754,62.9841,62.9491,62.9666,72075.0
2017-10-18 10:35:00,72.02,72.04,72.0,72.0,31549.0,62.9754,62.9928,62.9579,62.9579,31549.0
2017-10-18 10:40:00,72.01,72.06,72.01,72.06,62568.0,62.9666,63.0103,62.9666,63.0103,62568.0
2017-10-18 10:45:00,72.06,72.08,72.05,72.07,36853.0,63.0103,63.0278,63.0016,63.0191,36853.0
2017-10-18 10:50:00,72.07,72.09,72.05,72.06,51934.0,63.0191,63.0366,63.0016,63.0103,51934.0
2017-10-18 10:55:00,72.06,72.09,72.05,72.09,28309.0,63.0103,63.0366,63.0016,63.0366,28309.0
2017-10-18 11:00:00,72.09,72.09,72.06,72.08,21836.0,63.0366,63.0366,63.0103,63.0278,21836.0
2017-10-18 11:05:00,72.08,72.08,72.04,72.04,28087.0,63.0278,63.0278,62.9928,62.9928,28087.0
2017-10-18 11:10:00,72.05,72.06,72.04,72.05,22212.0,63.0016,63.0103,62.9928,63.0016,22212.0
2017-10-18 11:15:00,72.05,72.06,71.95,71.96,1094372.0,63.0016,63.0103,62.9141,62.9229,1094372.0
2017-10-18 11:20:00,71.97,72.0,71.96,71.97,80713.0,62.9316,62.9579,62.9229,62.9316,80713.0
2017-10-18 11:25:00,71.97,72.01,71.96,72.01,73088.0,62.9316,62.9666,62.9229,62.9666,73088.0
2017-10-18 11:30:00,72.02,72.03,72.0,72.02,31293.0,62.9754,62.9841,62.9579,62.9754,31293.0
2017-10-18 11:35:00,72.03,72.03,72.01,72.03,28915.0,62.9841,62.9841,62.9666,62.9841,28915.0
2017-10-18 11:40:00,72.03,72.05,72.01,72.02,184452.0,62.9841,63.0016,62.9666,62.9754,184452.0
2017-10-18 11:45:00,72.03,72.05,72.02,72.05,55761.0,62.9841,63.0016,62.9754,63.0016,55761.0
2017-10-18 11:50:00,72.04,72.06,72.01,72.01,74510.0,62.9928,63.0103,62.9666,62.9666,74510.0
2017-10-18 11:55:00,72.02,72.04,72.01,72.03,38495.0,62.9754,62.9928,62.9666,62.9841,38495.0
2017-10-18 12:00:00,72.04,72.06,72.02,72.06,46028.0,62.9928,63.0103,62.9754,63.0103,46028.0
2017-10-18 12:05:00,72.05,72.06,72.03,72.05,43222.0,63.0016,63.0103,62.9841,63.0016,43222.0
2017-10-18 12:10:00,72.05,72.07,72.04,72.06,100251.0,63.0016,63.0191,62.9928,63.0103,100251.0
2017-10-18 12:15:00,72.07,72.07,72.04,72.05,21678.0,63.0191,63.0191,62.9928,63.0016,21678.0
2017-10-18 12:20:00,72.05,72.06,72.04,72.05,37210.0,63.0016,63.0103,62.9928,63.0016,37210.0
2017-10-18 12:25:00,72.06,72.07,72.05,72.05,63677.0,63.0103,63.0191,63.0016,63.0016,63677.0
2017-10-18 12:30:00,72.05,72.06,72.02,72.03,47225.0,63.0016,63.0103,62.9754,62.9841,47225.0
2017-10-18 12:35:00,72.03,72.04,72.02,72.03,28945.0,62.9841,62.9928,62.9754,62.9841,28945.0
2017-10-18 12:40:00,72.03,72.03,72.0,72.01,31128.0,62.9841,62.9841,62.9579,62.9666,31128.0
2017-10-18 12:45:00,72.01,72.02,71.99,72.0,23120.0,62.9666,62.9754,62.9491,62.9579,23120.0
2017-10-18 12:50:00,72.0,72.01,71.99,72.0,17843.0,62.9579,62.9666,62.9491,62.9579,17843.0
2017-10-18 12:55:00,72.0,72.01,71.99,72.0,26519.0,62.9579,62.9666,62.9491,62.9579,26519.0
2017-10-18 13:00:00,72.0,72.03,71.99,72.02,27933.0,62.9579,62.9841,62.9491,62.9754,27933.0
2017-10-18 13:05:00,72.02,72.03,72.0,72.01,51094.0,62.9754,62.9841,62.9579,62.9666,51094.0
2017-10-18 13:10:00,72.02,72.04,72.01,72.04,21984.0,62.9754,62.9928,62.9666,62.9928,21984.0
2017-10-18 13:15:00,72.04,72.05,72.02,72.04,107913.0,62.9928,63.0016,62.9754,62.9928,107913.0
2017-10-18 13:20:00,72.04,72.06,72.03,72.05,25666.0,62.9928,63.0103,62.9841,63.0016,25666.0
2017-10-18 13:25:00,72.05,72.05,72.02,72.03,21462.0,63.0016,63.0016,62.9754,62.9841,21462.0
2017-10-18 13:30:00,72.04,72.06,72.03,72.05,23549.0,62.9928,63.0103,62.9841,63.0016,23549.0
2017-10-18 13:35:00,72.06,72.07,72.05,72.06,71040.0,63.0103,63.0191,63.0016,63.0103,71040.0
2017-10-18 13:40:00,72.06,72.09,72.06,72.08,45173.0,63.0103,63.0366,63.0103,63.0278,45173.0
2017-10-18 13:45:00,72.08,72.13,72.08,72.13,66499.0,63.0278,63.0715,63.0278,63.0715,66499.0
2017-10-18 13:50:00,72.13,72.13,72.11,72.12,22961.0,63.0715,63.0715,63.0541,63.0628,22961.0
2017-10-18 13:55:00,72.12,72.15,72.12,72.15,92007.0,63.0628,63.089,63.0628,63.089,92007.0
2017-10-18 14:00:00,72.14,72.17,72.13,72.16,185156.0,63.0803,63.1065,63.0715,63.0978,185156.0
2017-10-18 14:05:00,72.16,72.19,72.15,72.16,119069.0,63.0978,63.124,63.089,63.0978,119069.0
2017-10-18 14:10:00,72.16,72.19,72.16,72.18,38407.0,63.0978,63.124,63.0978,63.1153,38407.0
2017-10-18 14:15:00,72.17,72.19,72.17,72.17,44420.0,63.1065,63.124,63.1065,63.1065,44420.0
2017-10-18 14:20:00,72.17,72.17,72.14,72.15,35853.0,63.1065,63.1065,63.0803,63.089,35853.0
2017-10-18 14:25:00,72.15,72.17,72.14,72.15,29415.0,63.089,63.1065,63.0803,63.089,29415.0
2017-10-18 14:30:00,72.14,72.14,72.11,72.12,24528.0,63.0803,63.0803,63.0541,63.0628,24528.0
2017-10-18 14:35:00,72.12,72.12,72.1,72.11,32277.0,63.0628,63.0628,63.0453,63.0541,32277.0
2017-10-18 14:40:00,72.11,72.12,72.1,72.1,34193.0,63.0541,63.0628,63.0453,63.0453,34193.0
2017-10-18 14:45:00,72.11,72.11,72.1,72.11,23659.0,63.0541,63.0541,63.0453,63.0541,23659.0
2017-10-18 14:50:00,72.1,72.11,72.09,72.1,26663.0,63.0453,63.0541,63.0366,63.0453,26663.0
2017-10-18 14:55:00,72.1,72.11,72.09,72.1,151259.0,63.0453,63.0541,63.0366,63.0453,151259.0
2017-10-18 15:00:00,72.1,72.12,72.09,72.1,76821.0,63.0453,63.0628,63.0366,63.0453,76821.0
2017-10-18 15:05:00,72.1,72.13,72.1,72.11,37729.0,63.0453,63.0715,63.0453,63.0541,37729.0
2017-10-18 15:10:00,72.1,72.12,72.09,72.1,60638.0,63.0453,63.0628,63.0366,63.0453,60638.0
2017-10-18 15:15:00,72.1,72.14,72.09,72.14,34491.0,63.0453,63.0803,63.0366,63.0803,34491.0
2017-10-18 15:20:00,72.14,72.14,72.11,72.13,43145.0,63.0803,63.0803,63.0541,63.0715,43145.0
2017-10-18 15:25:00,72.13,72.14,72.13,72.13,38727.0,63.0715,63.0803,63.0715,63.0715,38727.0
2017-10-18 15:30:00,72.13,72.13,72.1,72.1,141145.0,63.0715,63.0715,63.0453,63.0453,141145.0
2017-10-18 15:35:00,72.11,72.11,72.08,72.08,52015.0,63.0541,63.0541,63.0278,63.0278,52015.0
2017-10-18 15:40:00,72.08,72.09,72.04,72.04,179171.0,63.0278,63.0366,62.9928,62.9928,179171.0
2017-10-18 15:45:00,72.04,72.05,72.02,72.02,206594.0,62.9928,63.0016,62.9754,62.9754,206594.0
2017-10-18 15:50:00,72.02,72.03,71.98,71.98,341023.0,62.9754,62.9841,62.9404,62.9404,341023.0
2017-10-18 15:55:00,71.98,72.0,71.98,71.99,744207.0,62.9404,62.9579,62.9404,62.9491,744207.0
2017-10-19 09:30:00,71.69,71.85,71.69,71.78,208869.0,62.6868,62.8267,62.6868,62.7655,208869.0
2017-10-19 09:35:00,71.78,71.78,71.67,71.67,156255.0,62.7655,62.7655,62.6693,62.6693,156255.0
2017-10-19 09:40:00,71.67,71.7,71.57,71.59,108287.0,62.6693,62.6955,62.5819,62.5994,108287.0
2017-10-19 09:45:00,71.59,71.64,71.56,71.57,98663.0,62.5994,62.6431,62.5731,62.5819,98663.0
2017-10-19 09:50:00,71.56,71.66,71.55,71.65,886559.0,62.5731,62.6606,62.5644,62.6518,886559.0
2017-10-19 09:55:00,71.64,71.68,71.63,71.67,167532.0,62.6431,62.6781,62.6343,62.6693,167532.0
2017-10-19 10:00:00,71.67,71.68,71.59,71.61,103827.0,62.6693,62.6781,62.5994,62.6168,103827.0
2017-10-19 10:05:00,71.61,71.63,71.56,71.58,81351.0,62.6168,62.6343,62.5731,62.5906,81351.0
2017-10-19 10:10:00,71.58,71.67,71.58,71.67,57777.0,62.5906,62.6693,62.5906,62.6693,57777.0
2017-10-19 10:15:00,71.66,71.69,71.63,71.69,44040.0,62.6606,62.6868,62.6343,62.6868,44040.0
2017-10-19 10:20:00,71.69,71.72,71.68,71.71,42144.0,62.6868,62.713,62.6781,62.7043,42144.0
2017-10-19 10:25:00,71.71,71.76,71.69,71.76,55193.0,62.7043,62.748,62.6868,62.748,55193.0
2017-10-19 10:30:00,71.77,71.8,71.74,71.8,58245.0,62.7567,62.783,62.7305,62.783,58245.0
2017-10-19 10:35:00,71.79,71.79,71.73,71.74,93051.0,62.7742,62.7742,62.7218,62.7305,93051.0
2017-10-19 10:40:00,71.73,71.77,71.73,71.77,70359.0,62.7218,62.7567,62.7218,62.7567,70359.0
2017-10-19 10:45:00,71.77,71.79,71.75,71.79,46085.0,62.7567,62.7742,62.7393,62.7742,46085.0
2017-10-19 10:50:00,71.79,71.9,71.79,71.89,95773.0,62.7742,62.8704,62.7742,62.8617,95773.0
2017-10-19 10:55:00,71.89,71.95,71.89,71.94,173072.0,62.8617,62.9141,62.8617,62.9054,173072.0
2017-10-19 11:00:00,71.94,72.0,71.94,71.99,192506.0,62.9054,62.9579,62.9054,62.9491,192506.0
2017-10-19 11:05:00,71.99,71.99,71.93,71.94,148355.0,62.9491,62.9491,62.8967,62.9054,148355.0
2017-10-19 11:10:00,71.94,71.96,71.92,71.95,33494.0,62.9054,62.9229,62.8879,62.9141,33494.0
2017-10-19 11:15:00,71.94,71.94,71.91,71.92,62187.0,62.9054,62.9054,62.8792,62.8879,62187.0
2017-10-19 11:20:00,71.93,71.95,71.9,71.9,49346.0,62.8967,62.9141,62.8704,62.8704,49346.0
2017-10-19 11:25:00,71.9,71.9,71.84,71.84,34485.0,62.8704,62.8704,62.818,62.818,34485.0
2017-10-19 11:30:00,71.84,71.88,71.83,71.83,36987.0,62.818,62.8529,62.8092,62.8092,36987.0
2017-10-19 11:35:00,71.84,71.85,71.81,71.83,69814.0,62.818,62.8267,62.7917,62.8092,69814.0
2017-10-19 11:40:00,71.83,71.88,71.82,71.84,81357.0,62.8092,62.8529,62.8005,62.818,81357.0
2017-10-19 11:45:00,71.84,71.84,71.8,71.81,18006.0,62.818,62.818,62.783,62.7917,18006.0
2017-10-19 11:50:00,71.81,71.82,71.78,71.79,17109.0,62.7917,62.8005,62.7655,62.7742,17109.0
2017-10-19 11:55:00,71.79,71.81,71.78,71.79,112028.0,62.7742,62.7917,62.7655,62.7742,112028.0
2017-10-19 12:00:00,71.79,71.8,71.77,71.8,39923.0,62.7742,62.783,62.7567,62.783,39923.0
2017-10-19 12:05:00,71.8,71.82,71.79,71.81,54709.0,62.783,62.8005,62.7742,62.7917,54709.0
2017-10-19 12:10:00,71.82,71.86,71.82,71.86,45340.0,62.8005,62.8354,62.8005,62.8354,45340.0
2017-10-19 12:15:00,71.86,71.88,71.85,71.88,14764.0,62.8354,62.8529,62.8267,62.8529,14764.0
2017-10-19 12:20:00,71.88,71.88,71.84,71.85,21015.0,62.8529,62.8529,62.818,62.8267,21015.0
2017-10-19 12:25:00,71.86,71.89,71.86,71.88,64539.0,62.8354,62.8617,62.8354,62.8529,64539.0
2017-10-19 12:30:00,71.88,71.89,71.85,71.86,23398.0,62.8529,62.8617,62.8267,62.8354,23398.0
2017-10-19 12:35:00,71.86,71.87,71.84,71.84,16657.0,62.8354,62.8442,62.818,62.818,16657.0
2017-10-19 12:40:00,71.84,71.86,71.83,71.84,23810.0,62.818,62.8354,62.8092,62.818,23810.0
2017-10-19 12:45:00,71.84,71.88,71.84,71.86,15186.0,62.818,62.8529,62.818,62.8354,15186.0
2017-10-19 12:50:00,71.87,71.88,71.86,71.87,21806.0,62.8442,62.8529,62.8354,62.8442,21806.0
2017-10-19 12:55:00,71.87,71.9,71.86,71.9,24918.0,62.8442,62.8704,62.8354,62.8704,24918.0
2017-10-19 13:00:00,71.9,71.96,71.9,71.95,25394.0,62.8704,62.9229,62.8704,62.9141,25394.0
2017-10-19 13:05:00,71.96,71.98,71.95,71.96,15037.0,62.9229,62.9404,62.9141,62.9229,15037.0
2017-10-19 13:10:00,71.96,71.97,71.95,71.96,9133.0,62.9229,62.9316,62.9141,62.9229,9133.0
2017-10-19 13:15:00,71.95,71.98,71.95,71.97,22284.0,62.9141,62.9404,62.9141,62.9316,22284.0
2017-10-19 13:20:00,71.97,71.98,71.96,71.98,17083.0,62.9316,62.9404,62.9229,62.9404,17083.0
2017-10-19 13:25:00,71.98,72.01,71.98,72.0,24749.0,62.9404,62.9666,62.9404,62.9579,24749.0
2017-10-19 13:30:00,72.0,72.0,71.97,71.98,55756.0,62.9579,62.9579,62.9316,62.9404,55756.0
2017-10-19 13:35:00,71.98,72.02,71.98,72.01,16690.0,62.9404,62.9754,62.9404,62.9666,16690.0
2017-10-19 13:40:00,72.02,72.03,72.0,72.01,52555.0,62.9754,62.9841,62.9579,62.9666,52555.0
2017-10-19 13:45:00,72.01,72.02,71.99,72.0,12496.0,62.9666,62.9754,62.9491,62.9579,12496.0
2017-10-19 13:50:00,72.0,72.01,71.97,71.99,27688.0,62.9579,62.9666,62.9316,62.9491,27688.0
2017-10-19 13:55:00,71.98,72.0,71.97,71.99,48186.0,62.9404,62.9579,62.9316,62.9491,48186.0
2017-10-19 14:00:00,71.99,72.02,71.99,72.02,46999.0,62.9491,62.9754,62.9491,62.9754,46999.0
2017-10-19 14:05:00,72.02,72.04,72.01,72.02,28867.0,62.9754,62.9928,62.9666,62.9754,28867.0
2017-10-19 14:10:00,72.03,72.04,72.01,72.03,16845.0,62.9841,62.9928,62.9666,62.9841,16845.0
2017-10-19 14:15:00,72.03,72.04,72.02,72.04,6724.0,62.9841,62.9928,62.9754,62.9928,6724.0
2017-10-19 14:20:00,72.03,72.06,72.03,72.05,21290.0,62.9841,63.0103,62.9841,63.0016,21290.0
2017-10-19 14:25:00,72.05,72.07,72.04,72.07,20390.0,63.0016,63.0191,62.9928,63.0191,20390.0
2017-10-19 14:30:00,72.07,72.09,72.07,72.09,19850.0,63.0191,63.0366,63.0191,63.0366,19850.0
2017-10-19 14:35:00,72.09,72.11,72.08,72.09,36949.0,63.0366,63.0541,63.0278,63.0366,36949.0
2017-10-19 14:40:00,72.09,72.12,72.09,72.12,49680.0,63.0366,63.0628,63.0366,63.0628,49680.0
2017-10-19 14:45:00,72.11,72.11,72.08,72.09,31591.0,63.0541,63.0541,63.0278,63.0366,31591.0
2017-10-19 14:50:00,72.09,72.12,72.09,72.1,29561.0,63.0366,63.0628,63.0366,63.0453,29561.0
2017-10-19 14:55:00,72.09,72.13,72.09,72.11,28668.0,63.0366,63.0715,63.0366,63.0541,28668.0
2017-10-19 15:00:00,72.11,72.13,72.1,72.13,22774.0,63.0541,63.0715,63.0453,63.0715,22774.0
2017-10-19 15:05:00,72.13,72.14,72.12,72.13,52895.0,63.0715,63.0803,63.0628,63.0715,52895.0
2017-10-19 15:10:00,72.14,72.16,72.13,72.15,24230.0,63.0803,63.0978,63.0715,63.089,24230.0
2017-10-19 15:15:00,72.16,72.16,72.13,72.14,71855.0,63.0978,63.0978,63.0715,63.0803,71855.0
2017-10-19 15:20:00,72.13,72.14,72.1,72.12,184790.0,63.0715,63.0803,63.0453,63.0628,184790.0
2017-10-19 15:25:00,72.11,72.15,72.11,72.15,199009.0,63.0541,63.089,63.0541,63.089,199009.0
2017-10-19 15:30:00,72.15,72.15,72.12,72.13,81042.0,63.089,63.089,63.0628,63.0715,81042.0
2017-10-19 15:35:00,72.13,72.14,72.11,72.11,75767.0,63.0715,63.0803,63.0541,63.0541,75767.0
2017-10-19 15:40:00,72.11,72.12,72.06,72.08,111648.0,63.0541,63.0628,63.0103,63.0278,111648.0
2017-10-19 15:45:00,72.08,72.15,72.07,72.15,111852.0,63.0278,63.089,63.0191,63.089,111852.0
2017-10-19 15:50:00,72.15,72.15,72.13,72.15,165994.0,63.089,63.089,63.0715,63.089,165994.0
2017-10-19 15:55:00,72.15,72.18,72.11,72.18,594948.0,63.089,63.1153,63.0541,63.1153,594948.0
2017-10-20 09:30:00,72.2,72.34,72.01,72.3,139175.0,63.1327,63.2552,62.9666,63.2202,139175.0
2017-10-20 09:35:00,72.29,72.45,72.29,72.39,317735.0,63.2114,63.3514,63.2114,63.2989,317735.0
2017-10-20 09:40:00,72.4,72.43,72.29,72.29,318092.0,63.3076,63.3339,63.2114,63.2114,318092.0
2017-10-20 09:45:00,72.29,72.4,72.26,72.38,232851.0,63.2114,63.3076,63.1852,63.2901,232851.0
2017-10-20 09:50:00,72.39,72.4,72.32,72.4,73111.0,63.2989,63.3076,63.2377,63.3076,73111.0
2017-10-20 09:55:00,72.41,72.44,72.39,72.39,67101.0,63.3164,63.3426,63.2989,63.2989,67101.0
2017-10-20 10:00:00,72.4,72.45,72.38,72.42,43861.0,63.3076,63.3514,63.2901,63.3251,43861.0
2017-10-20 10:05:00,72.42,72.45,72.37,72.38,65344.0,63.3251,63.3514,63.2814,63.2901,65344.0
2017-10-20 10:10:00,72.38,72.43,72.38,72.42,36255.0,63.2901,63.3339,63.2901,63.3251,36255.0
2017-10-20 10:15:00,72.41,72.42,72.35,72.37,43154.0,63.3164,63.3251,63.2639,63.2814,43154.0
2017-10-20 10:20:00,72.37,72.44,72.35,72.44,125371.0,63.2814,63.3426,63.2639,63.3426,125371.0
2017-10-20 10:25:00,72.44,72.52,72.42,72.49,904983.0,63.3426,63.4126,63.3251,63.3863,904983.0
2017-10-20 10:30:00,72.48,72.5,72.46,72.48,85566.0,63.3776,63.3951,63.3601,63.3776,85566.0
2017-10-20 10:35:00,72.48,72.5,72.47,72.47,87138.0,63.3776,63.3951,63.3688,63.3688,87138.0
2017-10-20 10:40:00,72.47,72.49,72.45,72.46,80024.0,63.3688,63.3863,63.3514,63.3601,80024.0
2017-10-20 10:45:00,72.46,72.5,72.45,72.46,61835.0,63.3601,63.3951,63.3514,63.3601,61835.0
2017-10-20 10:50:00,72.46,72.49,72.45,72.47,42404.0,63.3601,63.3863,63.3514,63.3688,42404.0
2017-10-20 10:55:00,72.46,72.47,72.43,72.44,75897.0,63.3601,63.3688,63.3339,63.3426,75897.0
2017-10-20 11:00:00,72.44,72.49,72.43,72.45,67372.0,63.3426,63.3863,63.3339,63.3514,67372.0
2017-10-20 11:05:00,72.45,72.45,72.42,72.42,142253.0,63.3514,63.3514,63.3251,63.3251,142253.0
2017-10-20 11:10:00,72.42,72.44,72.41,72.44,60938.0,63.3251,63.3426,63.3164,63.3426,60938.0
2017-10-20 11:15:00,72.44,72.46,72.42,72.44,38364.0,63.3426,63.3601,63.3251,63.3426,38364.0
2017-10-20 11:20:00,72.45,72.48,72.44,72.47,74608.0,63.3514,63.3776,63.3426,63.3688,74608.0
2017-10-20 11:25:00,72.47,72.49,72.46,72.46,59467.0,63.3688,63.3863,63.3601,63.3601,59467.0
2017-10-20 11:30:00,72.47,72.51,72.47,72.5,50000.0,63.3688,63.4038,63.3688,63.3951,50000.0
2017-10-20 11:35:00,72.49,72.51,72.49,72.51,52959.0,63.3863,63.4038,63.3863,63.4038,52959.0
2017-10-20 11:40:00,72.51,72.53,72.49,72.51,123666.0,63.4038,63.4213,63.3863,63.4038,123666.0
2017-10-20 11:45:00,72.51,72.54,72.49,72.54,108696.0,63.4038,63.43,63.3863,63.43,108696.0
2017-10-20 11:50:00,72.53,72.55,72.52,72.54,59617.0,63.4213,63.4388,63.4126,63.43,59617.0
2017-10-20 11:55:00,72.54,72.56,72.54,72.55,116496.0,63.43,63.4475,63.43,63.4388,116496.0
2017-10-20 12:00:00,72.55,72.57,72.54,72.56,102852.0,63.4388,63.4563,63.43,63.4475,102852.0
2017-10-20 12:05:00,72.57,72.6,72.57,72.58,55810.0,63.4563,63.4825,63.4563,63.465,55810.0
2017-10-20 12:10:00,72.59,72.6,72.58,72.59,110490.0,63.4738,63.4825,63.465,63.4738,110490.0
2017-10-20 12:15:00,72.59,72.63,72.58,72.63,46091.0,63.4738,63.5087,63.465,63.5087,46091.0
2017-10-20 12:20:00,72.62,72.64,72.61,72.62,76174.0,63.5,63.5175,63.4913,63.5,76174.0
2017-10-20 12:25:00,72.62,72.64,72.62,72.63,26581.0,63.5,63.5175,63.5,63.5087,26581.0
2017-10-20 12:30:00,72.63,72.66,72.62,72.66,32775.0,63.5087,63.535,63.5,63.535,32775.0
2017-10-20 12:35:00,72.67,72.68,72.66,72.68,24012.0,63.5437,63.5525,63.535,63.5525,24012.0
2017-10-20 12:40:00,72.68,72.69,72.67,72.68,15225.0,63.5525,63.5612,63.5437,63.5525,15225.0
2017-10-20 12:45:00,72.69,72.7,72.68,72.7,28350.0,63.5612,63.57,63.5525,63.57,28350.0
2017-10-20 12:50:00,72.69,72.7,72.68,72.7,26112.0,63.5612,63.57,63.5525,63.57,26112.0
2017-10-20 12:55:00,72.7,72.72,72.69,72.71,27989.0,63.57,63.5874,63.5612,63.5787,27989.0
2017-10-20 13:00:00,72.72,72.73,72.7,72.72,44763.0,63.5874,63.5962,63.57,63.5874,44763.0
2017-10-20 13:05:00,72.71,72.74,72.7,72.72,20653.0,63.5787,63.6049,63.57,63.5874,20653.0
2017-10-20 13:10:00,72.72,72.74,72.71,72.72,16842.0,63.5874,63.6049,63.5787,63.5874,16842.0
2017-10-20 13:15:00,72.72,72.74,72.71,72.73,46604.0,63.5874,63.6049,63.5787,63.5962,46604.0
2017-10-20 13:20:00,72.74,72.77,72.73,72.74,43858.0,63.6049,63.6312,63.5962,63.6049,43858.0
2017-10-20 13:25:00,72.74,72.75,72.73,72.75,79580.0,63.6049,63.6137,63.5962,63.6137,79580.0
2017-10-20 13:30:00,72.75,72.77,72.74,72.77,58264.0,63.6137,63.6312,63.6049,63.6312,58264.0
2017-10-20 13:35:00,72.77,72.81,72.76,72.81,42471.0,63.6312,63.6661,63.6224,63.6661,42471.0
2017-10-20 13:40:00,72.81,72.82,72.79,72.81,29892.0,63.6661,63.6749,63.6487,63.6661,29892.0
2017-10-20 13:45:00,72.81,72.82,72.78,72.79,89395.0,63.6661,63.6749,63.6399,63.6487,89395.0
2017-10-20 13:50:00,72.78,72.79,72.76,72.78,80094.0,63.6399,63.6487,63.6224,63.6399,80094.0
2017-10-20 13:55:00,72.78,72.79,72.74,72.77,563110.0,63.6399,63.6487,63.6049,63.6312,563110.0
2017-10-20 14:00:00,72.77,72.79,72.76,72.77,35147.0,63.6312,63.6487,63.6224,63.6312,35147.0
2017-10-20 14:05:00,72.76,72.81,72.76,72.8,28787.0,63.6224,63.6661,63.6224,63.6574,28787.0
2017-10-20 14:10:00,72.8,72.82,72.79,72.81,156874.0,63.6574,63.6749,63.6487,63.6661,156874.0
2017-10-20 14:15:00,72.81,72.83,72.81,72.82,55781.0,63.6661,63.6836,63.6661,63.6749,55781.0
2017-10-20 14:20:00,72.83,72.86,72.82,72.83,49585.0,63.6836,63.7099,63.6749,63.6836,49585.0
2017-10-20 14:25:00,72.83,72.87,72.83,72.85,106611.0,63.6836,63.7186,63.6836,63.7011,106611.0
2017-10-20 14:30:00,72.86,72.87,72.86,72.87,57781.0,63.7099,63.7186,63.7099,63.7186,57781.0
2017-10-20 14:35:00,72.87,72.87,72.84,72.87,41611.0,63.7186,63.7186,63.6924,63.7186,41611.0
2017-10-20 14:40:00,72.87,72.87,72.85,72.87,51081.0,63.7186,63.7186,63.7011,63.7186,51081.0
2017-10-20 14:45:00,72.87,72.89,72.86,72.88,56526.0,63.7186,63.7361,63.7099,63.7274,56526.0
2017-10-20 14:50:00,72.88,72.88,72.84,72.84,65591.0,63.7274,63.7274,63.6924,63.6924,65591.0
2017-10-20 14:55:00,72.85,72.86,72.83,72.84,53924.0,63.7011,63.7099,63.6836,63.6924,53924.0
2017-10-20 15:00:00,72.84,72.87,72.83,72.85,200508.0,63.6924,63.7186,63.6836,63.7011,200508.0
2017-10-20 15:05:00,72.85,72.86,72.84,72.86,130360.0,63.7011,63.7099,63.6924,63.7099,130360.0
2017-10-20 15:10:00,72.86,72.87,72.84,72.86,63645.0,63.7099,63.7186,63.6924,63.7099,63645.0
2017-10-20 15:15:00,72.86,72.87,72.84,72.86,49051.0,63.7099,63.7186,63.6924,63.7099,49051.0
2017-10-20 15:20:00,72.86,72.86,72.83,72.85,55550.0,63.7099,63.7099,63.6836,63.7011,55550.0
2017-10-20 15:25:00,72.84,72.86,72.84,72.86,57337.0,63.6924,63.7099,63.6924,63.7099,57337.0
2017-10-20 15:30:00,72.86,72.9,72.85,72.9,149398.0,63.7099,63.7448,63.7011,63.7448,149398.0
2017-10-20 15:35:00,72.9,72.92,72.88,72.91,143228.0,63.7448,63.7623,63.7274,63.7536,143228.0
2017-10-20 15:40:00,72.9,72.91,72.87,72.89,106153.0,63.7448,63.7536,63.7186,63.7361,106153.0
2017-10-20 15:45:00,72.89,72.89,72.86,72.87,186621.0,63.7361,63.7361,63.7099,63.7186,186621.0
2017-10-20 15:50:00,72.87,72.92,72.86,72.9,499006.0,63.7186,63.7623,63.7099,63.7448,499006.0
2017-10-20 15:55:00,72.9,72.95,72.87,72.95,527495.0,63.7448,63.7886,63.7186,63.7886,527495.0
2017-10-23 09:30:00,72.95,72.96,72.81,72.82,156789.0,63.7886,63.7973,63.6661,63.6749,156789.0
2017-10-23 09:35:00,72.82,72.84,72.77,72.78,120993.0,63.6749,63.6924,63.6312,63.6399,120993.0
2017-10-23 09:40:00,72.78,72.85,72.74,72.84,195814.0,63.6399,63.7011,63.6049,63.6924,195814.0
2017-10-23 09:45:00,72.84,72.91,72.83,72.87,75291.0,63.6924,63.7536,63.6836,63.7186,75291.0
2017-10-23 09:50:00,72.87,72.88,72.8,72.83,76298.0,63.7186,63.7274,63.6574,63.6836,76298.0
2017-10-23 09:55:00,72.83,72.86,72.78,72.79,74565.0,63.6836,63.7099,63.6399,63.6487,74565.0
2017-10-23 10:00:00,72.78,72.83,72.78,72.8,154909.0,63.6399,63.6836,63.6399,63.6574,154909.0
2017-10-23 10:05:00,72.8,72.8,72.76,72.78,159341.0,63.6574,63.6574,63.6224,63.6399,159341.0
2017-10-23 10:10:00,72.78,72.85,72.78,72.81,68536.0,63.6399,63.7011,63.6399,63.6661,68536.0
2017-10-23 10:15:00,72.81,72.82,72.79,72.81,69573.0,63.6661,63.6749,63.6487,63.6661,69573.0
2017-10-23 10:20:00,72.8,72.83,72.77,72.77,158946.0,63.6574,63.6836,63.6312,63.6312,158946.0
2017-10-23 10:25:00,72.78,72.8,72.77,72.79,44624.0,63.6399,63.6574,63.6312,63.6487,44624.0
2017-10-23 10:30:00,72.8,72.82,72.79,72.82,63668.0,63.6574,63.6749,63.6487,63.6749,63668.0
2017-10-23 10:35:00,72.82,72.83,72.79,72.79,45122.0,63.6749,63.6836,63.6487,63.6487,45122.0
2017-10-23 10:40:00,72.79,72.82,72.77,72.8,19307.0,63.6487,63.6749,63.6312,63.6574,19307.0
2017-10-23 10:45:00,72.8,72.81,72.76,72.76,76463.0,63.6574,63.6661,63.6224,63.6224,76463.0
2017-10-23 10:50:00,72.75,72.83,72.75,72.81,65974.0,63.6137,63.6836,63.6137,63.6661,65974.0
2017-10-23 10:55:00,72.81,72.82,72.77,72.77,58844.0,63.6661,63.6749,63.6312,63.6312,58844.0
2017-10-23 11:00:00,72.78,72.8,72.77,72.77,39589.0,63.6399,63.6574,63.6312,63.6312,39589.0
2017-10-23 11:05:00,72.78,72.82,72.77,72.81,95572.0,63.6399,63.6749,63.6312,63.6661,95572.0
2017-10-23 11:10:00,72.81,72.82,72.78,72.8,21190.0,63.6661,63.6749,63.6399,63.6574,21190.0
2017-10-23 11:15:00,72.8,72.82,72.78,72.81,24038.0,63.6574,63.6749,63.6399,63.6661,24038.0
2017-10-23 11:20:00,72.81,72.86,72.81,72.85,19914.0,63.6661,63.7099,63.6661,63.7011,19914.0
2017-10-23 11:25:00,72.86,72.88,72.85,72.86,42071.0,63.7099,63.7274,63.7011,63.7099,42071.0
2017-10-23 11:30:00,72.86,72.88,72.8,72.81,44156.0,63.7099,63.7274,63.6574,63.6661,44156.0
2017-10-23 11:35:00,72.8,72.81,72.76,72.76,34930.0,63.6574,63.6661,63.6224,63.6224,34930.0
2017-10-23 11:40:00,72.76,72.78,72.75,72.78,153100.0,63.6224,63.6399,63.6137,63.6399,153100.0
2017-10-23 11:45:00,72.78,72.79,72.76,72.78,62982.0,63.6399,63.6487,63.6224,63.6399,62982.0
2017-10-23 11:50:00,72.78,72.78,72.74,72.75,52127.0,63.6399,63.6399,63.6049,63.6137,52127.0
2017-10-23 11:55:00,72.76,72.77,72.75,72.76,45138.0,63.6224,63.6312,63.6137,63.6224,45138.0
2017-10-23 12:00:00,72.76,72.77,72.72,72.74,26136.0,63.6224,63.6312,63.5874,63.6049,26136.0
2017-10-23 12:05:00,72.73,72.74,72.7,72.73,44327.0,63.5962,63.6049,63.57,63.5962,44327.0
2017-10-23 12:10:00,72.73,72.73,72.69,72.7,14263.0,63.5962,63.5962,63.5612,63.57,14263.0
2017-10-23 12:15:00,72.69,72.71,72.68,72.68,40079.0,63.5612,63.5787,63.5525,63.5525,40079.0
2017-10-23 12:20:00,72.68,72.71,72.67,72.7,24112.0,63.5525,63.5787,63.5437,63.57,24112.0
2017-10-23 12:25:00,72.7,72.7,72.68,72.7,20519.0,63.57,63.57,63.5525,63.57,20519.0
2017-10-23 12:30:00,72.7,72.72,72.69,72.69,41985.0,63.57,63.5874,63.5612,63.5612,41985.0
2017-10-23 12:35:00,72.7,72.7,72.68,72.68,17774.0,63.57,63.57,63.5525,63.5525,17774.0
2017-10-23 12:40:00,72.68,72.7,72.68,72.69,33616.0,63.5525,63.57,63.5525,63.5612,33616.0
2017-10-23 12:45:00,72.69,72.7,72.66,72.66,39093.0,63.5612,63.57,63.535,63.535,39093.0
2017-10-23 12:50:00,72.67,72.68,72.65,72.67,17452.0,63.5437,63.5525,63.5262,63.5437,17452.0
2017-10-23 12:55:00,72.67,72.69,72.67,72.69,51362.0,63.5437,63.5612,63.5437,63.5612,51362.0
2017-10-23 13:00:00,72.69,72.69,72.66,72.67,32986.0,63.5612,63.5612,63.535,63.5437,32986.0
2017-10-23 13:05:00,72.67,72.68,72.66,72.67,16715.0,63.5437,63.5525,63.535,63.5437,16715.0
2017-10-23 13:10:00,72.66,72.67,72.6,72.61,15341.0,63.535,63.5437,63.4825,63.4913,15341.0
2017-10-23 13:15:00,72.62,72.63,72.6,72.62,27291.0,63.5,63.5087,63.4825,63.5,27291.0
2017-10-23 13:20:00,72.63,72.64,72.61,72.62,41275.0,63.5087,63.5175,63.4913,63.5,41275.0
2017-10-23 13:25:00,72.62,72.64,72.61,72.63,21326.0,63.5,63.5175,63.4913,63.5087,21326.0
2017-10-23 13:30:00,72.64,72.65,72.61,72.62,50339.0,63.5175,63.5262,63.4913,63.5,50339.0
2017-10-23 13:35:00,72.62,72.64,72.61,72.63,15028.0,63.5,63.5175,63.4913,63.5087,15028.0
2017-10-23 13:40:00,72.63,72.67,72.63,72.66,40178.0,63.5087,63.5437,63.5087,63.535,40178.0
2017-10-23 13:45:00,72.65,72.68,72.65,72.67,44248.0,63.5262,63.5525,63.5262,63.5437,44248.0
2017-10-23 13:50:00,72.67,72.68,72.66,72.66,20976.0,63.5437,63.5525,63.535,63.535,20976.0
2017-10-23 13:55:00,72.66,72.67,72.64,72.66,30005.0,63.535,63.5437,63.5175,63.535,30005.0
2017-10-23 14:00:00,72.65,72.65,72.62,72.65,16160.0,63.5262,63.5262,63.5,63.5262,16160.0
2017-10-23 14:05:00,72.65,72.67,72.64,72.67,21206.0,63.5262,63.5437,63.5175,63.5437,21206.0
2017-10-23 14:10:00,72.67,72.67,72.62,72.63,56815.0,63.5437,63.5437,63.5,63.5087,56815.0
2017-10-23 14:15:00,72.63,72.64,72.62,72.62,37220.0,63.5087,63.5175,63.5,63.5,37220.0
2017-10-23 14:20:00,72.61,72.63,72.6,72.61,235311.0,63.4913,63.5087,63.4825,63.4913,235311.0
2017-10-23 14:25:00,72.62,72.65,72.6,72.64,86904.0,63.5,63.5262,63.4825,63.5175,86904.0
2017-10-23 14:30:00,72.64,72.64,72.61,72.62,47403.0,63.5175,63.5175,63.4913,63.5,47403.0
2017-10-23 14:35:00,72.62,72.62,72.59,72.6,21471.0,63.5,63.5,63.4738,63.4825,21471.0
2017-10-23 14:40:00,72.61,72.62,72.58,72.59,38287.0,63.4913,63.5,63.465,63.4738,38287.0
2017-10-23 14:45:00,72.6,72.6,72.58,72.59,23400.0,63.4825,63.4825,63.465,63.4738,23400.0
2017-10-23 14:50:00,72.59,72.63,72.58,72.63,77585.0,63.4738,63.5087,63.465,63.5087,77585.0
2017-10-23 14:55:00,72.63,72.67,72.63,72.66,87837.0,63.5087,63.5437,63.5087,63.535,87837.0
2017-10-23 15:00:00,72.66,72.67,72.63,72.65,90454.0,63.535,63.5437,63.5087,63.5262,90454.0
2017-10-23 15:05:00,72.64,72.65,72.61,72.61,38386.0,63.5175,63.5262,63.4913,63.4913,38386.0
2017-10-23 15:10:00,72.61,72.62,72.59,72.6,55381.0,63.4913,63.5,63.4738,63.4825,55381.0
2017-10-23 15:15:00,72.6,72.61,72.59,72.6,66453.0,63.4825,63.4913,63.4738,63.4825,66453.0
2017-10-23 15:20:00,72.59,72.6,72.55,72.56,86611.0,63.4738,63.4825,63.4388,63.4475,86611.0
2017-10-23 15:25:00,72.57,72.6,72.56,72.58,152667.0,63.4563,63.4825,63.4475,63.465,152667.0
2017-10-23 15:30:00,72.57,72.6,72.55,72.56,85141.0,63.4563,63.4825,63.4388,63.4475,85141.0
2017-10-23 15:35:00,72.56,72.58,72.5,72.53,87488.0,63.4475,63.465,63.3951,63.4213,87488.0
2017-10-23 15:40:00,72.53,72.56,72.52,72.55,159812.0,63.4213,63.4475,63.4126,63.4388,159812.0
2017-10-23 15:45:00,72.55,72.59,72.55,72.56,137347.0,63.4388,63.4738,63.4388,63.4475,137347.0
2017-10-23 15:50:00,72.57,72.57,72.5,72.53,750426.0,63.4563,63.4563,63.3951,63.4213,750426.0
2017-10-23 15:55:00,72.53,72.54,72.48,72.51,754763.0,63.4213,63.43,63.3776,63.4038,754763.0
2017-10-24 09:30:00,72.86,73.08,72.82,73.06,445462.0,63.7099,63.9022,63.6749,63.8847,445462.0
2017-10-24 09:35:00,73.05,73.2,72.99,73.15,227057.0,63.876,64.0072,63.8235,63.9634,227057.0
2017-10-24 09:40:00,73.14,73.15,73.01,73.02,163480.0,63.9547,63.9634,63.841,63.8498,163480.0
2017-10-24 09:45:00,73.02,73.11,73.02,73.06,106192.0,63.8498,63.9285,63.8498,63.8847,106192.0
2017-10-24 09:50:00,73.06,73.14,73.03,73.14,306762.0,63.8847,63.9547,63.8585,63.9547,306762.0
2017-10-24 09:55:00,73.14,73.16,73.07,73.07,99905.0,63.9547,63.9722,63.8935,63.8935,99905.0
2017-10-24 10:00:00,73.07,73.13,73.06,73.09,87485.0,63.8935,63.946,63.8847,63.911,87485.0
2017-10-24 10:05:00,73.08,73.08,73.03,73.05,76494.0,63.9022,63.9022,63.8585,63.876,76494.0
2017-10-24 10:10:00,73.05,73.09,73.04,73.06,39898.0,63.876,63.911,63.8673,63.8847,39898.0
2017-10-24 10:15:00,73.06,73.07,73.0,73.01,90124.0,63.8847,63.8935,63.8323,63.841,90124.0
2017-10-24 10:20:00,73.0,73.05,72.98,73.02,62820.0,63.8323,63.876,63.8148,63.8498,62820.0
2017-10-24 10:25:00,73.01,73.06,73.0,73.06,69372.0,63.841,63.8847,63.8323,63.8847,69372.0
2017-10-24 10:30:00,73.06,73.09,73.02,73.06,142420.0,63.8847,63.911,63.8498,63.8847,142420.0
2017-10-24 10:35:00,73.06,73.13,73.06,73.09,131184.0,63.8847,63.946,63.8847,63.911,131184.0
2017-10-24 10:40:00,73.09,73.14,73.07,73.07,73944.0,63.911,63.9547,63.8935,63.8935,73944.0
2017-10-24 10:45:00,73.07,73.08,73.02,73.04,53912.0,63.8935,63.9022,63.8498,63.8673,53912.0
2017-10-24 10:50:00,73.05,73.13,73.01,73.13,51497.0,63.876,63.946,63.841,63.946,51497.0
2017-10-24 10:55:00,73.13,73.14,73.09,73.12,44815.0,63.946,63.9547,63.911,63.9372,44815.0
2017-10-24 11:00:00,73.13,73.14,73.1,73.12,54071.0,63.946,63.9547,63.9197,63.9372,54071.0
2017-10-24 11:05:00,73.12,73.13,73.09,73.1,63380.0,63.9372,63.946,63.911,63.9197,63380.0
2017-10-24 11:10:00,73.1,73.1,73.02,73.04,74731.0,63.9197,63.9197,63.8498,63.8673,74731.0
2017-10-24 11:15:00,73.03,73.06,73.03,73.04,28327.0,63.8585,63.8847,63.8585,63.8673,28327.0
2017-10-24 11:20:00,73.03,73.08,73.0,73.07,53929.0,63.8585,63.9022,63.8323,63.8935,53929.0
2017-10-24 11:25:00,73.08,73.1,73.06,73.1,40654.0,63.9022,63.9197,63.8847,63.9197,40654.0
2017-10-24 11:30:00,73.1,73.1,73.06,73.06,38159.0,63.9197,63.9197,63.8847,63.8847,38159.0
2017-10-24 11:35:00,73.07,73.08,73.02,73.05,75337.0,63.8935,63.9022,63.8498,63.876,75337.0
2017-10-24 11:40:00,73.04,73.08,73.02,73.05,74405.0,63.8673,63.9022,63.8498,63.876,74405.0
2017-10-24 11:45:00,73.06,73.09,73.05,73.07,74723.0,63.8847,63.911,63.876,63.8935,74723.0
2017-10-24 11:50:00,73.06,73.07,73.03,73.04,61717.0,63.8847,63.8935,63.8585,63.8673,61717.0
2017-10-24 11:55:00,73.04,73.09,73.03,73.05,63023.0,63.8673,63.911,63.8585,63.876,63023.0
2017-10-24 12:00:00,73.05,73.05,72.99,72.99,20246.0,63.876,63.876,63.8235,63.8235,20246.0
2017-10-24 12:05:00,72.99,73.02,72.99,73.02,32931.0,63.8235,63.8498,63.8235,63.8498,32931.0
2017-10-24 12:10:00,73.02,73.04,73.0,73.04,30057.0,63.8498,63.8673,63.8323,63.8673,30057.0
2017-10-24 12:15:00,73.03,73.06,73.02,73.06,33236.0,63.8585,63.8847,63.8498,63.8847,33236.0
2017-10-24 12:20:00,73.06,73.06,73.04,73.06,29877.0,63.8847,63.8847,63.8673,63.8847,29877.0
2017-10-24 12:25:00,73.06,73.1,73.06,73.09,30130.0,63.8847,63.9197,63.8847,63.911,30130.0
2017-10-24 12:30:00,73.09,73.09,73.06,73.08,43446.0,63.911,63.911,63.8847,63.9022,43446.0
2017-10-24 12:35:00,73.08,73.09,73.02,73.02,25374.0,63.9022,63.911,63.8498,63.8498,25374.0
2017-10-24 12:40:00,73.02,73.02,72.98,73.0,105954.0,63.8498,63.8498,63.8148,63.8323,105954.0
2017-10-24 12:45:00,73.01,73.08,73.0,73.05,34056.0,63.841,63.9022,63.8323,63.876,34056.0
2017-10-24 12:50:00,73.06,73.07,73.03,73.05,30788.0,63.8847,63.8935,63.8585,63.876,30788.0
2017-10-24 12:55:00,73.05,73.05,73.02,73.03,18159.0,63.876,63.876,63.8498,63.8585,18159.0
2017-10-24 13:00:00,73.03,73.04,73.01,73.03,23384.0,63.8585,63.8673,63.841,63.8585,23384.0
2017-10-24 13:05:00,73.03,73.05,72.99,72.99,84413.0,63.8585,63.876,63.8235,63.8235,84413.0
2017-10-24 13:10:00,72.99,73.03,72.98,73.03,59459.0,63.8235,63.8585,63.8148,63.8585,59459.0
2017-10-24 13:15:00,73.02,73.05,73.02,73.02,22539.0,63.8498,63.876,63.8498,63.8498,22539.0
2017-10-24 13:20:00,73.01,73.02,72.96,72.98,679448.0,63.841,63.8498,63.7973,63.8148,679448.0
2017-10-24 13:25:00,72.98,73.0,72.97,72.99,14034.0,63.8148,63.8323,63.806,63.8235,14034.0
2017-10-24 13:30:00,72.99,73.01,72.98,73.01,45538.0,63.8235,63.841,63.8148,63.841,45538.0
2017-10-24 13:35:00,73.01,73.02,72.99,72.99,23562.0,63.841,63.8498,63.8235,63.8235,23562.0
2017-10-24 13:40:00,72.99,73.01,72.98,73.0,39256.0,63.8235,63.841,63.8148,63.8323,39256.0
2017-10-24 13:45:00,73.0,73.02,72.99,73.0,39317.0,63.8323,63.8498,63.8235,63.8323,39317.0
2017-10-24 13:50:00,73.01,73.01,72.97,72.98,24898.0,63.841,63.841,63.806,63.8148,24898.0
2017-10-24 13:55:00,72.97,73.0,72.97,72.98,28903.0,63.806,63.8323,63.806,63.8148,28903.0
2017-10-24 14:00:00,72.98,72.99,72.95,72.97,39690.0,63.8148,63.8235,63.7886,63.806,39690.0
2017-10-24 14:05:00,72.97,72.99,72.95,72.98,24153.0,63.806,63.8235,63.7886,63.8148,24153.0
2017-10-24 14:10:00,72.97,73.0,72.97,72.98,66474.0,63.806,63.8323,63.806,63.8148,66474.0
2017-10-24 14:15:00,72.98,73.01,72.97,72.99,74964.0,63.8148,63.841,63.806,63.8235,74964.0
2017-10-24 14:20:00,73.0,73.01,72.98,73.01,16452.0,63.8323,63.841,63.8148,63.841,16452.0
2017-10-24 14:25:00,73.01,73.03,73.0,73.02,117884.0,63.841,63.8585,63.8323,63.8498,117884.0
2017-10-24 14:30:00,73.02,73.05,73.01,73.03,95828.0,63.8498,63.876,63.841,63.8585,95828.0
2017-10-24 14:35:00,73.03,73.05,73.02,73.02,91616.0,63.8585,63.876,63.8498,63.8498,91616.0
2017-10-24 14:40:00,73.02,73.03,73.01,73.02,38851.0,63.8498,63.8585,63.841,63.8498,38851.0
2017-10-24 14:45:00,73.02,73.02,72.97,72.99,66900.0,63.8498,63.8498,63.806,63.8235,66900.0
2017-10-24 14:50:00,72.98,73.0,72.96,72.99,55898.0,63.8148,63.8323,63.7973,63.8235,55898.0
2017-10-24 14:55:00,72.99,72.99,72.96,72.97,38314.0,63.8235,63.8235,63.7973,63.806,38314.0
2017-10-24 15:00:00,72.98,73.03,72.97,73.03,50590.0,63.8148,63.8585,63.806,63.8585,50590.0
2017-10-24 15:05:00,73.02,73.02,72.9,72.91,192739.0,63.8498,63.8498,63.7448,63.7536,192739.0
2017-10-24 15:10:00,72.91,72.96,72.9,72.95,127222.0,63.7536,63.7973,63.7448,63.7886,127222.0
2017-10-24 15:15:00,72.95,72.97,72.94,72.96,36272.0,63.7886,63.806,63.7798,63.7973,36272.0
2017-10-24 15:20:00,72.96,72.98,72.94,72.95,69751.0,63.7973,63.8148,63.7798,63.7886,69751.0
2017-10-24 15:25:00,72.96,72.98,72.93,72.95,312042.0,63.7973,63.8148,63.7711,63.7886,312042.0
2017-10-24 15:30:00,72.95,72.99,72.94,72.98,57486.0,63.7886,63.8235,63.7798,63.8148,57486.0
2017-10-24 15:35:00,72.98,72.99,72.94,72.95,73300.0,63.8148,63.8235,63.7798,63.7886,73300.0
2017-10-24 15:40:00,72.95,72.96,72.93,72.94,67165.0,63.7886,63.7973,63.7711,63.7798,67165.0
2017-10-24 15:45:00,72.93,72.93,72.89,72.91,165579.0,63.7711,63.7711,63.7361,63.7536,165579.0
2017-10-24 15:50:00,72.91,72.94,72.89,72.91,280278.0,63.7536,63.7798,63.7361,63.7536,280278.0
2017-10-24 15:55:00,72.91,72.92,72.88,72.91,632730.0,63.7536,63.7623,63.7274,63.7536,632730.0
2017-10-25 09:30:00,72.86,72.86,72.62,72.64,158608.0,63.7099,63.7099,63.5,63.5175,158608.0
2017-10-25 09:35:00,72.63,72.76,72.59,72.7,132936.0,63.5087,63.6224,63.4738,63.57,132936.0
2017-10-25 09:40:00,72.7,72.71,72.65,72.67,168952.0,63.57,63.5787,63.5262,63.5437,168952.0
2017-10-25 09:45:00,72.68,72.71,72.64,72.64,83926.0,63.5525,63.5787,63.5175,63.5175,83926.0
2017-10-25 09:50:00,72.63,72.66,72.6,72.62,197437.0,63.5087,63.535,63.4825,63.5,197437.0
2017-10-25 09:55:00,72.62,72.67,72.61,72.67,63304.0,63.5,63.5437,63.4913,63.5437,63304.0
2017-10-25 10:00:00,72.67,72.68,72.62,72.62,71717.0,63.5437,63.5525,63.5,63.5,71717.0
2017-10-25 10:05:00,72.62,72.63,72.58,72.6,61807.0,63.5,63.5087,63.465,63.4825,61807.0
2017-10-25 10:10:00,72.59,72.6,72.54,72.54,65960.0,63.4738,63.4825,63.43,63.43,65960.0
2017-10-25 10:15:00,72.55,72.55,72.47,72.48,77810.0,63.4388,63.4388,63.3688,63.3776,77810.0
2017-10-25 10:20:00,72.48,72.5,72.43,72.5,83208.0,63.3776,63.3951,63.3339,63.3951,83208.0
2017-10-25 10:25:00,72.5,72.53,72.48,72.51,37381.0,63.3951,63.4213,63.3776,63.4038,37381.0
2017-10-25 10:30:00,72.51,72.53,72.46,72.46,39801.0,63.4038,63.4213,63.3601,63.3601,39801.0
2017-10-25 10:35:00,72.45,72.47,72.4,72.41,50016.0,63.3514,63.3688,63.3076,63.3164,50016.0
2017-10-25 10:40:00,72.41,72.45,72.35,72.36,34950.0,63.3164,63.3514,63.2639,63.2727,34950.0
2017-10-25 10:45:00,72.36,72.39,72.35,72.36,46352.0,63.2727,63.2989,63.2639,63.2727,46352.0
2017-10-25 10:50:00,72.37,72.39,72.35,72.37,67350.0,63.2814,63.2989,63.2639,63.2814,67350.0
2017-10-25 10:55:00,72.36,72.38,72.3,72.31,157926.0,63.2727,63.2901,63.2202,63.2289,157926.0
2017-10-25 11:00:00,72.31,72.32,72.21,72.22,65667.0,63.2289,63.2377,63.1415,63.1502,65667.0
2017-10-25 11:05:00,72.22,72.27,72.21,72.25,76458.0,63.1502,63.194,63.1415,63.1765,76458.0
2017-10-25 11:10:00,72.25,72.31,72.23,72.24,86073.0,63.1765,63.2289,63.159,63.1677,86073.0
2017-10-25 11:15:00,72.24,72.26,72.15,72.16,67767.0,63.1677,63.1852,63.089,63.0978,67767.0
2017-10-25 11:20:00,72.17,72.23,72.14,72.19,93547.0,63.1065,63.159,63.0803,63.124,93547.0
2017-10-25 11:25:00,72.19,72.26,72.19,72.24,45991.0,63.124,63.1852,63.124,63.1677,45991.0
2017-10-25 11:30:00,72.23,72.32,72.23,72.32,63817.0,63.159,63.2377,63.159,63.2377,63817.0
2017-10-25 11:35:00,72.32,72.34,72.26,72.26,34178.0,63.2377,63.2552,63.1852,63.1852,34178.0
2017-10-25 11:40:00,72.27,72.27,72.22,72.24,38498.0,63.194,63.194,63.1502,63.1677,38498.0
2017-10-25 11:45:00,72.25,72.26,72.19,72.19,98289.0,63.1765,63.1852,63.124,63.124,98289.0
2017-10-25 11:50:00,72.2,72.21,72.15,72.19,89507.0,63.1327,63.1415,63.089,63.124,89507.0
2017-10-25 11:55:00,72.19,72.19,72.12,72.16,53627.0,63.124,63.124,63.0628,63.0978,53627.0
2017-10-25 12:00:00,72.16,72.16,72.04,72.04,799014.0,63.0978,63.0978,62.9928,62.9928,799014.0
2017-10-25 12:05:00,72.04,72.07,72.02,72.06,261686.0,62.9928,63.0191,62.9754,63.0103,261686.0
2017-10-25 12:10:00,72.05,72.06,71.99,72.01,147670.0,63.0016,63.0103,62.9491,62.9666,147670.0
2017-10-25 12:15:00,72.02,72.03,71.94,71.95,479554.0,62.9754,62.9841,62.9054,62.9141,479554.0
2017-10-25 12:20:00,71.95,71.98,71.91,71.94,111351.0,62.9141,62.9404,62.8792,62.9054,111351.0
2017-10-25 12:25:00,71.94,71.98,71.91,71.91,477031.0,62.9054,62.9404,62.8792,62.8792,477031.0
2017-10-25 12:30:00,71.91,71.94,71.88,71.89,95934.0,62.8792,62.9054,62.8529,62.8617,95934.0
2017-10-25 12:35:00,71.89,71.89,71.83,71.84,58034.0,62.8617,62.8617,62.8092,62.818,58034.0
2017-10-25 12:40:00,71.84,71.88,71.83,71.87,44129.0,62.818,62.8529,62.8092,62.8442,44129.0
2017-10-25 12:45:00,71.87,71.9,71.84,71.84,67634.0,62.8442,62.8704,62.818,62.818,67634.0
2017-10-25 12:50:00,71.85,71.94,71.84,71.93,70018.0,62.8267,62.9054,62.818,62.8967,70018.0
2017-10-25 12:55:00,71.93,71.95,71.9,71.92,89622.0,62.8967,62.9141,62.8704,62.8879,89622.0
2017-10-25 13:00:00,71.91,71.92,71.88,71.88,62247.0,62.8792,62.8879,62.8529,62.8529,62247.0
2017-10-25 13:05:00,71.87,71.91,71.86,71.9,74742.0,62.8442,62.8792,62.8354,62.8704,74742.0
2017-10-25 13:10:00,71.9,71.95,71.89,71.95,43417.0,62.8704,62.9141,62.8617,62.9141,43417.0
2017-10-25 13:15:00,71.94,71.96,71.92,71.93,48907.0,62.9054,62.9229,62.8879,62.8967,48907.0
2017-10-25 13:20:00,71.94,71.95,71.91,71.94,32253.0,62.9054,62.9141,62.8792,62.9054,32253.0
2017-10-25 13:25:00,71.93,71.95,71.9,71.91,34328.0,62.8967,62.9141,62.8704,62.8792,34328.0
2017-10-25 13:30:00,71.91,71.96,71.91,71.96,31589.0,62.8792,62.9229,62.8792,62.9229,31589.0
2017-10-25 13:35:00,71.96,72.04,71.95,72.02,35979.0,62.9229,62.9928,62.9141,62.9754,35979.0
2017-10-25 13:40:00,72.02,72.09,72.02,72.09,60002.0,62.9754,63.0366,62.9754,63.0366,60002.0
2017-10-25 13:45:00,72.08,72.13,72.08,72.1,47687.0,63.0278,63.0715,63.0278,63.0453,47687.0
2017-10-25 13:50:00,72.11,72.15,72.1,72.12,27520.0,63.0541,63.089,63.0453,63.0628,27520.0
2017-10-25 13:55:00,72.12,72.16,72.11,72.12,99648.0,63.0628,63.0978,63.0541,63.0628,99648.0
2017-10-25 14:00:00,72.12,72.16,72.12,72.15,31218.0,63.0628,63.0978,63.0628,63.089,31218.0
2017-10-25 14:05:00,72.15,72.23,72.14,72.17,223752.0,63.089,63.159,63.0803,63.1065,223752.0
2017-10-25 14:10:00,72.18,72.2,72.15,72.16,85842.0,63.1153,63.1327,63.089,63.0978,85842.0
2017-10-25 14:15:00,72.17,72.21,72.16,72.18,70673.0,63.1065,63.1415,63.0978,63.1153,70673.0
2017-10-25 14:20:00,72.18,72.21,72.17,72.19,30996.0,63.1153,63.1415,63.1065,63.124,30996.0
2017-10-25 14:25:00,72.2,72.25,72.2,72.22,55289.0,63.1327,63.1765,63.1327,63.1502,55289.0
2017-10-25 14:30:00,72.23,72.24,72.15,72.16,103064.0,63.159,63.1677,63.089,63.0978,103064.0
2017-10-25 14:35:00,72.15,72.18,72.11,72.13,45403.0,63.089,63.1153,63.0541,63.0715,45403.0
2017-10-25 14:40:00,72.14,72.17,72.13,72.14,89760.0,63.0803,63.1065,63.0715,63.0803,89760.0
2017-10-25 14:45:00,72.14,72.14,72.1,72.14,98466.0,63.0803,63.0803,63.0453,63.0803,98466.0
2017-10-25 14:50:00,72.14,72.16,72.11,72.14,70705.0,63.0803,63.0978,63.0541,63.0803,70705.0
2017-10-25 14:55:00,72.13,72.15,72.1,72.11,46045.0,63.0715,63.089,63.0453,63.0541,46045.0
2017-10-25 15:00:00,72.11,72.12,72.09,72.11,200907.0,63.0541,63.0628,63.0366,63.0541,200907.0
2017-10-25 15:05:00,72.12,72.16,72.11,72.13,57899.0,63.0628,63.0978,63.0541,63.0715,57899.0
2017-10-25 15:10:00,72.13,72.15,72.13,72.15,26044.0,63.0715,63.089,63.0715,63.089,26044.0
2017-10-25 15:15:00,72.15,72.18,72.15,72.16,43065.0,63.089,63.1153,63.089,63.0978,43065.0
2017-10-25 15:20:00,72.16,72.18,72.16,72.17,64804.0,63.0978,63.1153,63.0978,63.1065,64804.0
2017-10-25 15:25:00,72.17,72.22,72.17,72.19,143473.0,63.1065,63.1502,63.1065,63.124,143473.0
2017-10-25 15:30:00,72.19,72.19,72.15,72.17,117029.0,63.124,63.124,63.089,63.1065,117029.0
2017-10-25 15:35:00,72.17,72.18,72.12,72.13,92217.0,63.1065,63.1153,63.0628,63.0715,92217.0
2017-10-25 15:40:00,72.12,72.14,72.1,72.11,203551.0,63.0628,63.0803,63.0453,63.0541,203551.0
2017-10-25 15:45:00,72.1,72.11,72.04,72.05,295738.0,63.0453,63.0541,62.9928,63.0016,295738.0
2017-10-25 15:50:00,72.05,72.11,72.04,72.09,853146.0,63.0016,63.0541,62.9928,63.0366,853146.0
2017-10-25 15:55:00,72.1,72.2,72.1,72.18,1323503.0,63.0453,63.1327,63.0453,63.1153,1323503.0
2017-10-26 09:30:00,72.38,72.63,72.38,72.46,221345.0,63.2901,63.5087,63.2901,63.3601,221345.0
2017-10-26 09:35:00,72.46,72.51,72.4,72.41,167583.0,63.3601,63.4038,63.3076,63.3164,167583.0
2017-10-26 09:40:00,72.42,72.51,72.41,72.48,124629.0,63.3251,63.4038,63.3164,63.3776,124629.0
2017-10-26 09:45:00,72.48,72.54,72.45,72.45,274894.0,63.3776,63.43,63.3514,63.3514,274894.0
2017-10-26 09:50:00,72.46,72.55,72.45,72.54,171485.0,63.3601,63.4388,63.3514,63.43,171485.0
2017-10-26 09:55:00,72.54,72.6,72.51,72.55,126247.0,63.43,63.4825,63.4038,63.4388,126247.0
2017-10-26 10:00:00,72.56,72.56,72.5,72.52,76846.0,63.4475,63.4475,63.3951,63.4126,76846.0
2017-10-26 10:05:00,72.51,72.55,72.5,72.5,194263.0,63.4038,63.4388,63.3951,63.3951,194263.0
2017-10-26 10:10:00,72.51,72.6,72.5,72.56,157778.0,63.4038,63.4825,63.3951,63.4475,157778.0
2017-10-26 10:15:00,72.55,72.59,72.52,72.55,136750.0,63.4388,63.4738,63.4126,63.4388,136750.0
2017-10-26 10:20:00,72.54,72.56,72.53,72.54,74238.0,63.43,63.4475,63.4213,63.43,74238.0
2017-10-26 10:25:00,72.54,72.6,72.53,72.59,93742.0,63.43,63.4825,63.4213,63.4738,93742.0
2017-10-26 10:30:00,72.58,72.59,72.54,72.55,94390.0,63.465,63.4738,63.43,63.4388,94390.0
2017-10-26 10:35:00,72.54,72.62,72.53,72.55,196176.0,63.43,63.5,63.4213,63.4388,196176.0
2017-10-26 10:40:00,72.56,72.6,72.5,72.5,113410.0,63.4475,63.4825,63.3951,63.3951,113410.0
2017-10-26 10:45:00,72.5,72.56,72.5,72.51,55344.0,63.3951,63.4475,63.3951,63.4038,55344.0
2017-10-26 10:50:00,72.51,72.56,72.51,72.54,65264.0,63.4038,63.4475,63.4038,63.43,65264.0
2017-10-26 10:55:00,72.54,72.55,72.46,72.47,98495.0,63.43,63.4388,63.3601,63.3688,98495.0
2017-10-26 11:00:00,72.48,72.52,72.44,72.51,101664.0,63.3776,63.4126,63.3426,63.4038,101664.0
2017-10-26 11:05:00,72.51,72.53,72.43,72.44,55868.0,63.4038,63.4213,63.3339,63.3426,55868.0
2017-10-26 11:10:00,72.44,72.47,72.4,72.4,57780.0,63.3426,63.3688,63.3076,63.3076,57780.0
2017-10-26 11:15:00,72.4,72.4,72.24,72.26,153054.0,63.3076,63.3076,63.1677,63.1852,153054.0
2017-10-26 11:20:00,72.26,72.34,72.25,72.33,58981.0,63.1852,63.2552,63.1765,63.2464,58981.0
2017-10-26 11:25:00,72.33,72.36,72.29,72.33,48589.0,63.2464,63.2727,63.2114,63.2464,48589.0
2017-10-26 11:30:00,72.34,72.39,72.33,72.38,53078.0,63.2552,63.2989,63.2464,63.2901,53078.0
2017-10-26 11:35:00,72.38,72.4,72.32,72.33,35116.0,63.2901,63.3076,63.2377,63.2464,35116.0
2017-10-26 11:40:00,72.32,72.34,72.3,72.32,36041.0,63.2377,63.2552,63.2202,63.2377,36041.0
2017-10-26 11:45:00,72.31,72.35,72.28,72.28,47982.0,63.2289,63.2639,63.2027,63.2027,47982.0
2017-10-26 11:50:00,72.28,72.29,72.22,72.24,59442.0,63.2027,63.2114,63.1502,63.1677,59442.0
2017-10-26 11:55:00,72.24,72.28,72.22,72.28,128961.0,63.1677,63.2027,63.1502,63.2027,128961.0
2017-10-26 12:00:00,72.27,72.27,72.22,72.25,56197.0,63.194,63.194,63.1502,63.1765,56197.0
2017-10-26 12:05:00,72.25,72.26,72.23,72.26,27444.0,63.1765,63.1852,63.159,63.1852,27444.0
2017-10-26 12:10:00,72.25,72.27,72.24,72.27,13753.0,63.1765,63.194,63.1677,63.194,13753.0
2017-10-26 12:15:00,72.27,72.33,72.27,72.29,30050.0,63.194,63.2464,63.194,63.2114,30050.0
2017-10-26 12:20:00,72.3,72.3,72.27,72.29,27381.0,63.2202,63.2202,63.194,63.2114,27381.0
2017-10-26 12:25:00,72.29,72.32,72.29,72.31,13987.0,63.2114,63.2377,63.2114,63.2289,13987.0
2017-10-26 12:30:00,72.31,72.32,72.2,72.22,29907.0,63.2289,63.2377,63.1327,63.1502,29907.0
2017-10-26 12:35:00,72.23,72.23,72.2,72.22,37396.0,63.159,63.159,63.1327,63.1502,37396.0
2017-10-26 12:40:00,72.21,72.23,72.2,72.2,45008.0,63.1415,63.159,63.1327,63.1327,45008.0
2017-10-26 12:45:00,72.2,72.26,72.2,72.25,22258.0,63.1327,63.1852,63.1327,63.1765,22258.0
2017-10-26 12:50:00,72.25,72.27,72.21,72.25,26709.0,63.1765,63.194,63.1415,63.1765,26709.0
2017-10-26 12:55:00,72.24,72.26,72.14,72.14,81435.0,63.1677,63.1852,63.0803,63.0803,81435.0
2017-10-26 13:00:00,72.15,72.19,72.13,72.17,29544.0,63.089,63.124,63.0715,63.1065,29544.0
2017-10-26 13:05:00,72.17,72.22,72.17,72.22,18340.0,63.1065,63.1502,63.1065,63.1502,18340.0
2017-10-26 13:10:00,72.22,72.22,72.19,72.21,49079.0,63.1502,63.1502,63.124,63.1415,49079.0
2017-10-26 13:15:00,72.2,72.24,72.19,72.23,42880.0,63.1327,63.1677,63.124,63.159,42880.0
2017-10-26 13:20:00,72.22,72.26,72.21,72.25,20366.0,63.1502,63.1852,63.1415,63.1765,20366.0
2017-10-26 13:25:00,72.25,72.27,72.24,72.24,22694.0,63.1765,63.194,63.1677,63.1677,22694.0
2017-10-26 13:30:00,72.24,72.28,72.24,72.26,36399.0,63.1677,63.2027,63.1677,63.1852,36399.0
2017-10-26 13:35:00,72.27,72.28,72.25,72.26,32931.0,63.194,63.2027,63.1765,63.1852,32931.0
2017-10-26 13:40:00,72.26,72.27,72.24,72.25,16961.0,63.1852,63.194,63.1677,63.1765,16961.0
2017-10-26 13:45:00,72.25,72.25,72.2,72.21,40021.0,63.1765,63.1765,63.1327,63.1415,40021.0
2017-10-26 13:50:00,72.21,72.22,72.18,72.21,16008.0,63.1415,63.1502,63.1153,63.1415,16008.0
2017-10-26 13:55:00,72.2,72.23,72.2,72.22,40920.0,63.1327,63.159,63.1327,63.1502,40920.0
2017-10-26 14:00:00,72.22,72.26,72.21,72.24,87867.0,63.1502,63.1852,63.1415,63.1677,87867.0
2017-10-26 14:05:00,72.24,72.25,72.2,72.21,50179.0,63.1677,63.1765,63.1327,63.1415,50179.0
2017-10-26 14:10:00,72.21,72.23,72.2,72.21,35872.0,63.1415,63.159,63.1327,63.1415,35872.0
2017-10-26 14:15:00,72.2,72.23,72.19,72.19,18160.0,63.1327,63.159,63.124,63.124,18160.0
2017-10-26 14:20:00,72.19,72.21,72.17,72.2,85652.0,63.124,63.1415,63.1065,63.1327,85652.0
2017-10-26 14:25:00,72.2,72.24,72.2,72.23,27388.0,63.1327,63.1677,63.1327,63.159,27388.0
2017-10-26 14:30:00,72.23,72.28,72.23,72.27,26055.0,63.159,63.2027,63.159,63.194,26055.0
2017-10-26 14:35:00,72.27,72.31,72.27,72.3,54783.0,63.194,63.2289,63.194,63.2202,54783.0
2017-10-26 14:40:00,72.3,72.32,72.29,72.29,36108.0,63.2202,63.2377,63.2114,63.2114,36108.0
2017-10-26 14:45:00,72.28,72.32,72.28,72.31,24756.0,63.2027,63.2377,63.2027,63.2289,24756.0
2017-10-26 14:50:00,72.31,72.32,72.28,72.29,35762.0,63.2289,63.2377,63.2027,63.2114,35762.0
2017-10-26 14:55:00,72.29,72.32,72.27,72.31,70421.0,63.2114,63.2377,63.194,63.2289,70421.0
2017-10-26 15:00:00,72.31,72.35,72.31,72.33,40436.0,63.2289,63.2639,63.2289,63.2464,40436.0
2017-10-26 15:05:00,72.34,72.37,72.32,72.32,40682.0,63.2552,63.2814,63.2377,63.2377,40682.0
2017-10-26 15:10:00,72.33,72.34,72.32,72.33,70824.0,63.2464,63.2552,63.2377,63.2464,70824.0
2017-10-26 15:15:00,72.33,72.33,72.29,72.31,38227.0,63.2464,63.2464,63.2114,63.2289,38227.0
2017-10-26 15:20:00,72.31,72.36,72.31,72.34,176356.0,63.2289,63.2727,63.2289,63.2552,176356.0
2017-10-26 15:25:00,72.34,72.36,72.33,72.36,42792.0,63.2552,63.2727,63.2464,63.2727,42792.0
2017-10-26 15:30:00,72.36,72.38,72.35,72.37,169465.0,63.2727,63.2901,63.2639,63.2814,169465.0
2017-10-26 15:35:00,72.38,72.38,72.33,72.36,156390.0,63.2901,63.2901,63.2464,63.2727,156390.0
2017-10-26 15:40:00,72.36,72.39,72.34,72.36,131871.0,63.2727,63.2989,63.2552,63.2727,131871.0
2017-10-26 15:45:00,72.35,72.39,72.33,72.34,100573.0,63.2639,63.2989,63.2464,63.2552,100573.0
2017-10-26 15:50:00,72.33,72.36,72.32,72.36,200416.0,63.2464,63.2727,63.2377,63.2727,200416.0
2017-10-26 15:55:00,72.36,72.36,72.3,72.31,807297.0,63.2727,63.2727,63.2202,63.2289,807297.0
2017-10-27 09:30:00,72.19,72.4,72.15,72.39,202675.0,63.124,63.3076,63.089,63.2989,202675.0
2017-10-27 09:35:00,72.4,72.43,72.34,72.4,140637.0,63.3076,63.3339,63.2552,63.3076,140637.0
2017-10-27 09:40:00,72.39,72.48,72.38,72.48,108315.0,63.2989,63.3776,63.2901,63.3776,108315.0
2017-10-27 09:45:00,72.48,72.5,72.37,72.38,80785.0,63.3776,63.3951,63.2814,63.2901,80785.0
2017-10-27 09:50:00,72.38,72.48,72.37,72.48,173094.0,63.2901,63.3776,63.2814,63.3776,173094.0
2017-10-27 09:55:00,72.48,72.48,72.41,72.41,135976.0,63.3776,63.3776,63.3164,63.3164,135976.0
2017-10-27 10:00:00,72.41,72.52,72.4,72.47,193305.0,63.3164,63.4126,63.3076,63.3688,193305.0
2017-10-27 10:05:00,72.47,72.47,72.43,72.45,59312.0,63.3688,63.3688,63.3339,63.3514,59312.0
2017-10-27 10:10:00,72.45,72.47,72.35,72.35,44307.0,63.3514,63.3688,63.2639,63.2639,44307.0
2017-10-27 10:15:00,72.34,72.38,72.31,72.37,71627.0,63.2552,63.2901,63.2289,63.2814,71627.0
2017-10-27 10:20:00,72.38,72.38,72.32,72.33,65709.0,63.2901,63.2901,63.2377,63.2464,65709.0
2017-10-27 10:25:00,72.34,72.35,72.29,72.33,90686.0,63.2552,63.2639,63.2114,63.2464,90686.0
2017-10-27 10:30:00,72.33,72.36,72.31,72.31,66461.0,63.2464,63.2727,63.2289,63.2289,66461.0
2017-10-27 10:35:00,72.31,72.32,72.28,72.32,42978.0,63.2289,63.2377,63.2027,63.2377,42978.0
2017-10-27 10:40:00,72.32,72.33,72.28,72.3,58188.0,63.2377,63.2464,63.2027,63.2202,58188.0
2017-10-27 10:45:00,72.31,72.36,72.3,72.33,24611.0,63.2289,63.2727,63.2202,63.2464,24611.0
2017-10-27 10:50:00,72.32,72.35,72.3,72.31,854985.0,63.2377,63.2639,63.2202,63.2289,854985.0
2017-10-27 10:55:00,72.31,72.32,72.27,72.3,130459.0,63.2289,63.2377,63.194,63.2202,130459.0
2017-10-27 11:00:00,72.3,72.34,72.29,72.31,172252.0,63.2202,63.2552,63.2114,63.2289,172252.0
2017-10-27 11:05:00,72.31,72.33,72.28,72.29,46385.0,63.2289,63.2464,63.2027,63.2114,46385.0
2017-10-27 11:10:00,72.3,72.33,72.3,72.31,18332.0,63.2202,63.2464,63.2202,63.2289,18332.0
2017-10-27 11:15:00,72.32,72.35,72.3,72.35,57812.0,63.2377,63.2639,63.2202,63.2639,57812.0
2017-10-27 11:20:00,72.35,72.39,72.34,72.38,18401.0,63.2639,63.2989,63.2552,63.2901,18401.0
2017-10-27 11:25:00,72.37,72.38,72.3,72.32,93366.0,63.2814,63.2901,63.2202,63.2377,93366.0
2017-10-27 11:30:00,72.32,72.35,72.31,72.34,62417.0,63.2377,63.2639,63.2289,63.2552,62417.0
2017-10-27 11:35:00,72.35,72.4,72.35,72.39,21105.0,63.2639,63.3076,63.2639,63.2989,21105.0
2017-10-27 11:40:00,72.39,72.41,72.36,72.37,27336.0,63.2989,63.3164,63.2727,63.2814,27336.0
2017-10-27 11:45:00,72.37,72.37,72.29,72.3,47558.0,63.2814,63.2814,63.2114,63.2202,47558.0
2017-10-27 11:50:00,72.31,72.31,72.27,72.28,50201.0,63.2289,63.2289,63.194,63.2027,50201.0
2017-10-27 11:55:00,72.27,72.31,72.26,72.3,47707.0,63.194,63.2289,63.1852,63.2202,47707.0
2017-10-27 12:00:00,72.3,72.35,72.3,72.33,34124.0,63.2202,63.2639,63.2202,63.2464,34124.0
2017-10-27 12:05:00,72.33,72.37,72.32,72.35,18728.0,63.2464,63.2814,63.2377,63.2639,18728.0
2017-10-27 12:10:00,72.35,72.38,72.35,72.38,30515.0,63.2639,63.2901,63.2639,63.2901,30515.0
2017-10-27 12:15:00,72.38,72.39,72.37,72.37,26995.0,63.2901,63.2989,63.2814,63.2814,26995.0
2017-10-27 12:20:00,72.37,72.39,72.34,72.34,30401.0,63.2814,63.2989,63.2552,63.2552,30401.0
2017-10-27 12:25:00,72.35,72.4,72.35,72.38,51794.0,63.2639,63.3076,63.2639,63.2901,51794.0
2017-10-27 12:30:00,72.38,72.39,72.36,72.39,19343.0,63.2901,63.2989,63.2727,63.2989,19343.0
2017-10-27 12:35:00,72.38,72.41,72.37,72.4,60334.0,63.2901,63.3164,63.2814,63.3076,60334.0
2017-10-27 12:40:00,72.4,72.42,72.39,72.41,40379.0,63.3076,63.3251,63.2989,63.3164,40379.0
2017-10-27 12:45:00,72.4,72.43,72.4,72.42,36817.0,63.3076,63.3339,63.3076,63.3251,36817.0
2017-10-27 12:50:00,72.42,72.42,72.39,72.41,22473.0,63.3251,63.3251,63.2989,63.3164,22473.0
2017-10-27 12:55:00,72.42,72.44,72.42,72.44,22651.0,63.3251,63.3426,63.3251,63.3426,22651.0
2017-10-27 13:00:00,72.44,72.46,72.41,72.41,26245.0,63.3426,63.3601,63.3164,63.3164,26245.0
2017-10-27 13:05:00,72.42,72.42,72.38,72.39,19948.0,63.3251,63.3251,63.2901,63.2989,19948.0
2017-10-27 13:10:00,72.38,72.4,72.37,72.4,20492.0,63.2901,63.3076,63.2814,63.3076,20492.0
2017-10-27 13:15:00,72.4,72.41,72.38,72.4,30734.0,63.3076,63.3164,63.2901,63.3076,30734.0
2017-10-27 13:20:00,72.39,72.4,72.35,72.36,41978.0,63.2989,63.3076,63.2639,63.2727,41978.0
2017-10-27 13:25:00,72.36,72.38,72.34,72.35,28626.0,63.2727,63.2901,63.2552,63.2639,28626.0
2017-10-27 13:30:00,72.34,72.35,72.33,72.34,67800.0,63.2552,63.2639,63.2464,63.2552,67800.0
2017-10-27 13:35:00,72.34,72.34,72.31,72.32,44014.0,63.2552,63.2552,63.2289,63.2377,44014.0
2017-10-27 13:40:00,72.33,72.34,72.31,72.32,32978.0,63.2464,63.2552,63.2289,63.2377,32978.0
2017-10-27 13:45:00,72.32,72.34,72.3,72.31,60118.0,63.2377,63.2552,63.2202,63.2289,60118.0
2017-10-27 13:50:00,72.31,72.34,72.31,72.31,23994.0,63.2289,63.2552,63.2289,63.2289,23994.0
2017-10-27 13:55:00,72.31,72.32,72.27,72.28,34458.0,63.2289,63.2377,63.194,63.2027,34458.0
2017-10-27 14:00:00,72.28,72.3,72.27,72.3,26686.0,63.2027,63.2202,63.194,63.2202,26686.0
2017-10-27 14:05:00,72.3,72.3,72.26,72.28,64171.0,63.2202,63.2202,63.1852,63.2027,64171.0
2017-10-27 14:10:00,72.29,72.33,72.29,72.32,31005.0,63.2114,63.2464,63.2114,63.2377,31005.0
2017-10-27 14:15:00,72.32,72.35,72.31,72.35,38510.0,63.2377,63.2639,63.2289,63.2639,38510.0
2017-10-27 14:20:00,72.35,72.36,72.32,72.34,36301.0,63.2639,63.2727,63.2377,63.2552,36301.0
2017-10-27 14:25:00,72.34,72.37,72.32,72.34,38279.0,63.2552,63.2814,63.2377,63.2552,38279.0
2017-10-27 14:30:00,72.34,72.36,72.33,72.34,29250.0,63.2552,63.2727,63.2464,63.2552,29250.0
2017-10-27 14:35:00,72.34,72.35,72.33,72.34,46410.0,63.2552,63.2639,63.2464,63.2552,46410.0
2017-10-27 14:40:00,72.34,72.34,72.32,72.32,18251.0,63.2552,63.2552,63.2377,63.2377,18251.0
2017-10-27 14:45:00,72.33,72.34,72.31,72.33,41989.0,63.2464,63.2552,63.2289,63.2464,41989.0
2017-10-27 14:50:00,72.32,72.34,72.31,72.34,62465.0,63.2377,63.2552,63.2289,63.2552,62465.0
2017-10-27 14:55:00,72.34,72.34,72.31,72.31,24125.0,63.2552,63.2552,63.2289,63.2289,24125.0
2017-10-27 15:00:00,72.31,72.32,72.3,72.31,41800.0,63.2289,63.2377,63.2202,63.2289,41800.0
2017-10-27 15:05:00,72.31,72.32,72.29,72.3,116949.0,63.2289,63.2377,63.2114,63.2202,116949.0
2017-10-27 15:10:00,72.3,72.32,72.3,72.31,45605.0,63.2202,63.2377,63.2202,63.2289,45605.0
2017-10-27 15:15:00,72.3,72.32,72.29,72.31,107947.0,63.2202,63.2377,63.2114,63.2289,107947.0
2017-10-27 15:20:00,72.31,72.33,72.29,72.32,87881.0,63.2289,63.2464,63.2114,63.2377,87881.0
2017-10-27 15:25:00,72.31,72.32,72.29,72.31,102258.0,63.2289,63.2377,63.2114,63.2289,102258.0
2017-10-27 15:30:00,72.31,72.31,72.26,72.28,402077.0,63.2289,63.2289,63.1852,63.2027,402077.0
2017-10-27 15:35:00,72.28,72.29,72.25,72.26,140416.0,63.2027,63.2114,63.1765,63.1852,140416.0
2017-10-27 15:40:00,72.26,72.28,72.24,72.25,112768.0,63.1852,63.2027,63.1677,63.1765,112768.0
2017-10-27 15:45:00,72.25,72.29,72.25,72.28,204391.0,63.1765,63.2114,63.1765,63.2027,204391.0
2017-10-27 15:50:00,72.29,72.32,72.28,72.29,246601.0,63.2114,63.2377,63.2027,63.2114,246601.0
2017-10-27 15:55:00,72.29,72.31,72.22,72.31,796030.0,63.2114,63.2289,63.1502,63.2289,796030.0
2017-10-30 09:30:00,72.15,72.17,72.02,72.03,128880.0,63.089,63.1065,62.9754,62.9841,128880.0
2017-10-30 09:35:00,72.02,72.18,72.02,72.15,91969.0,62.9754,63.1153,62.9754,63.089,91969.0
2017-10-30 09:40:00,72.15,72.18,72.12,72.16,69697.0,63.089,63.1153,63.0628,63.0978,69697.0
2017-10-30 09:45:00,72.16,72.16,72.02,72.05,113636.0,63.0978,63.0978,62.9754,63.0016,113636.0
2017-10-30 09:50:00,72.05,72.11,72.04,72.11,51036.0,63.0016,63.0541,62.9928,63.0541,51036.0
2017-10-30 09:55:00,72.1,72.1,72.04,72.04,52560.0,63.0453,63.0453,62.9928,62.9928,52560.0
2017-10-30 10:00:00,72.03,72.08,72.03,72.07,44936.0,62.9841,63.0278,62.9841,63.0191,44936.0
2017-10-30 10:05:00,72.06,72.1,72.06,72.09,46378.0,63.0103,63.0453,63.0103,63.0366,46378.0
2017-10-30 10:10:00,72.09,72.1,72.01,72.05,80679.0,63.0366,63.0453,62.9666,63.0016,80679.0
2017-10-30 10:15:00,72.04,72.15,72.03,72.14,100368.0,62.9928,63.089,62.9841,63.0803,100368.0
2017-10-30 10:20:00,72.15,72.17,72.11,72.12,120816.0,63.089,63.1065,63.0541,63.0628,120816.0
2017-10-30 10:25:00,72.12,72.12,72.04,72.05,292870.0,63.0628,63.0628,62.9928,63.0016,292870.0
2017-10-30 10:30:00,72.04,72.1,72.03,72.09,200225.0,62.9928,63.0453,62.9841,63.0366,200225.0
2017-10-30 10:35:00,72.09,72.12,72.08,72.12,90993.0,63.0366,63.0628,63.0278,63.0628,90993.0
2017-10-30 10:40:00,72.11,72.15,72.09,72.13,106278.0,63.0541,63.089,63.0366,63.0715,106278.0
2017-10-30 10:45:00,72.13,72.18,72.12,72.13,88027.0,63.0715,63.1153,63.0628,63.0715,88027.0
2017-10-30 10:50:00,72.14,72.14,72.09,72.11,60426.0,63.0803,63.0803,63.0366,63.0541,60426.0
2017-10-30 10:55:00,72.11,72.12,72.08,72.11,41568.0,63.0541,63.0628,63.0278,63.0541,41568.0
2017-10-30 11:00:00,72.1,72.15,72.09,72.14,97335.0,63.0453,63.089,63.0366,63.0803,97335.0
2017-10-30 11:05:00,72.15,72.18,72.14,72.15,32436.0,63.089,63.1153,63.0803,63.089,32436.0
2017-10-30 11:10:00,72.15,72.19,72.14,72.19,33150.0,63.089,63.124,63.0803,63.124,33150.0
2017-10-30 11:15:00,72.19,72.21,72.15,72.16,35428.0,63.124,63.1415,63.089,63.0978,35428.0
2017-10-30 11:20:00,72.15,72.16,72.09,72.1,56730.0,63.089,63.0978,63.0366,63.0453,56730.0
2017-10-30 11:25:00,72.1,72.1,72.06,72.07,48441.0,63.0453,63.0453,63.0103,63.0191,48441.0
2017-10-30 11:30:00,72.06,72.1,72.01,72.02,98389.0,63.0103,63.0453,62.9666,62.9754,98389.0
2017-10-30 11:35:00,72.02,72.03,71.92,71.92,65964.0,62.9754,62.9841,62.8879,62.8879,65964.0
2017-10-30 11:40:00,71.93,71.94,71.91,71.92,46085.0,62.8967,62.9054,62.8792,62.8879,46085.0
2017-10-30 11:45:00,71.93,71.95,71.92,71.93,126875.0,62.8967,62.9141,62.8879,62.8967,126875.0
2017-10-30 11:50:00,71.92,71.94,71.9,71.91,57195.0,62.8879,62.9054,62.8704,62.8792,57195.0
2017-10-30 11:55:00,71.92,71.93,71.89,71.92,36509.0,62.8879,62.8967,62.8617,62.8879,36509.0
2017-10-30 12:00:00,71.92,71.92,71.87,71.88,70364.0,62.8879,62.8879,62.8442,62.8529,70364.0
2017-10-30 12:05:00,71.89,71.91,71.87,71.9,42001.0,62.8617,62.8792,62.8442,62.8704,42001.0
2017-10-30 12:10:00,71.89,71.89,71.84,71.86,47415.0,62.8617,62.8617,62.818,62.8354,47415.0
2017-10-30 12:15:00,71.87,71.88,71.82,71.84,45752.0,62.8442,62.8529,62.8005,62.818,45752.0
2017-10-30 12:20:00,71.84,71.9,71.83,71.89,212325.0,62.818,62.8704,62.8092,62.8617,212325.0
2017-10-30 12:25:00,71.9,71.91,71.87,71.89,38888.0,62.8704,62.8792,62.8442,62.8617,38888.0
2017-10-30 12:30:00,71.89,71.91,71.86,71.88,34368.0,62.8617,62.8792,62.8354,62.8529,34368.0
2017-10-30 12:35:00,71.88,71.88,71.83,71.84,21888.0,62.8529,62.8529,62.8092,62.818,21888.0
2017-10-30 12:40:00,71.83,71.85,71.82,71.85,39656.0,62.8092,62.8267,62.8005,62.8267,39656.0
2017-10-30 12:45:00,71.85,71.88,71.84,71.86,21420.0,62.8267,62.8529,62.818,62.8354,21420.0
2017-10-30 12:50:00,71.86,71.9,71.86,71.9,21583.0,62.8354,62.8704,62.8354,62.8704,21583.0
2017-10-30 12:55:00,71.89,71.93,71.88,71.92,74377.0,62.8617,62.8967,62.8529,62.8879,74377.0
2017-10-30 13:00:00,71.92,71.96,71.91,71.95,22267.0,62.8879,62.9229,62.8792,62.9141,22267.0
2017-10-30 13:05:00,71.95,71.96,71.93,71.95,24221.0,62.9141,62.9229,62.8967,62.9141,24221.0
2017-10-30 13:10:00,71.95,71.95,71.92,71.92,27312.0,62.9141,62.9141,62.8879,62.8879,27312.0
2017-10-30 13:15:00,71.91,71.95,71.91,71.93,65494.0,62.8792,62.9141,62.8792,62.8967,65494.0
2017-10-30 13:20:00,71.93,71.93,71.91,71.92,23870.0,62.8967,62.8967,62.8792,62.8879,23870.0
2017-10-30 13:25:00,71.92,71.93,71.9,71.91,31054.0,62.8879,62.8967,62.8704,62.8792,31054.0
2017-10-30 13:30:00,71.91,71.93,71.9,71.92,36764.0,62.8792,62.8967,62.8704,62.8879,36764.0
2017-10-30 13:35:00,71.91,71.92,71.88,71.9,28836.0,62.8792,62.8879,62.8529,62.8704,28836.0
2017-10-30 13:40:00,71.9,71.92,71.88,71.89,33333.0,62.8704,62.8879,62.8529,62.8617,33333.0
2017-10-30 13:45:00,71.88,71.96,71.88,71.96,51055.0,62.8529,62.9229,62.8529,62.9229,51055.0
2017-10-30 13:50:00,71.96,71.96,71.87,71.88,125261.0,62.9229,62.9229,62.8442,62.8529,125261.0
2017-10-30 13:55:00,71.89,71.9,71.84,71.85,217742.0,62.8617,62.8704,62.818,62.8267,217742.0
2017-10-30 14:00:00,71.84,71.86,71.83,71.86,239772.0,62.818,62.8354,62.8092,62.8354,239772.0
2017-10-30 14:05:00,71.86,71.89,71.85,71.87,103111.0,62.8354,62.8617,62.8267,62.8442,103111.0
2017-10-30 14:10:00,71.87,71.91,71.86,71.89,41269.0,62.8442,62.8792,62.8354,62.8617,41269.0
2017-10-30 14:15:00,71.89,71.91,71.87,71.89,36567.0,62.8617,62.8792,62.8442,62.8617,36567.0
2017-10-30 14:20:00,71.89,71.9,71.86,71.9,63744.0,62.8617,62.8704,62.8354,62.8704,63744.0
2017-10-30 14:25:00,71.9,71.9,71.87,71.89,32146.0,62.8704,62.8704,62.8442,62.8617,32146.0
2017-10-30 14:30:00,71.89,71.91,71.86,71.9,34603.0,62.8617,62.8792,62.8354,62.8704,34603.0
2017-10-30 14:35:00,71.9,71.91,71.86,71.87,37836.0,62.8704,62.8792,62.8354,62.8442,37836.0
2017-10-30 14:40:00,71.87,71.88,71.85,71.88,42542.0,62.8442,62.8529,62.8267,62.8529,42542.0
2017-10-30 14:45:00,71.88,71.89,71.85,71.86,55245.0,62.8529,62.8617,62.8267,62.8354,55245.0
2017-10-30 14:50:00,71.87,71.87,71.85,71.87,45225.0,62.8442,62.8442,62.8267,62.8442,45225.0
2017-10-30 14:55:00,71.87,71.87,71.85,71.86,74150.0,62.8442,62.8442,62.8267,62.8354,74150.0
2017-10-30 15:00:00,71.87,71.87,71.82,71.84,59732.0,62.8442,62.8442,62.8005,62.818,59732.0
2017-10-30 15:05:00,71.84,71.88,71.82,71.87,42522.0,62.818,62.8529,62.8005,62.8442,42522.0
2017-10-30 15:10:00,71.87,71.88,71.83,71.84,58968.0,62.8442,62.8529,62.8092,62.818,58968.0
2017-10-30 15:15:00,71.84,71.84,71.8,71.81,176588.0,62.818,62.818,62.783,62.7917,176588.0
2017-10-30 15:20:00,71.82,71.83,71.79,71.79,50262.0,62.8005,62.8092,62.7742,62.7742,50262.0
2017-10-30 15:25:00,71.79,71.8,71.77,71.78,214678.0,62.7742,62.783,62.7567,62.7655,214678.0
2017-10-30 15:30:00,71.78,71.8,71.76,71.8,142437.0,62.7655,62.783,62.748,62.783,142437.0
2017-10-30 15:35:00,71.79,71.82,71.77,71.81,125962.0,62.7742,62.8005,62.7567,62.7917,125962.0
2017-10-30 15:40:00,71.81,71.83,71.79,71.81,134820.0,62.7917,62.8092,62.7742,62.7917,134820.0
2017-10-30 15:45:00,71.81,71.85,71.81,71.84,769475.0,62.7917,62.8267,62.7917,62.818,769475.0
2017-10-30 15:50:00,71.85,71.85,71.82,71.84,1073031.0,62.8267,62.8267,62.8005,62.818,1073031.0
2017-10-30 15:55:00,71.83,71.87,71.8,71.81,842632.0,62.8092,62.8442,62.783,62.7917,842632.0
2017-10-31 09:30:00,71.89,72.08,71.85,71.87,133177.0,62.8617,63.0278,62.8267,62.8442,133177.0
2017-10-31 09:35:00,71.86,71.88,71.77,71.81,362750.0,62.8354,62.8529,62.7567,62.7917,362750.0
2017-10-31 09:40:00,71.81,71.87,71.76,71.85,302970.0,62.7917,62.8442,62.748,62.8267,302970.0
2017-10-31 09:45:00,71.85,71.87,71.83,71.83,245049.0,62.8267,62.8442,62.8092,62.8092,245049.0
2017-10-31 09:50:00,71.83,71.84,71.74,71.75,89670.0,62.8092,62.818,62.7305,62.7393,89670.0
2017-10-31 09:55:00,71.75,71.77,71.69,71.74,84050.0,62.7393,62.7567,62.6868,62.7305,84050.0
2017-10-31 10:00:00,71.75,71.77,71.71,71.74,112029.0,62.7393,62.7567,62.7043,62.7305,112029.0
2017-10-31 10:05:00,71.74,71.74,71.69,71.7,67947.0,62.7305,62.7305,62.6868,62.6955,67947.0
2017-10-31 10:10:00,71.7,71.71,71.65,71.65,60687.0,62.6955,62.7043,62.6518,62.6518,60687.0
2017-10-31 10:15:00,71.66,71.73,71.65,71.69,123200.0,62.6606,62.7218,62.6518,62.6868,123200.0
2017-10-31 10:20:00,71.68,71.72,71.67,71.7,69991.0,62.6781,62.713,62.6693,62.6955,69991.0
2017-10-31 10:25:00,71.7,71.75,71.7,71.71,45585.0,62.6955,62.7393,62.6955,62.7043,45585.0
2017-10-31 10:30:00,71.71,71.76,71.7,71.74,46655.0,62.7043,62.748,62.6955,62.7305,46655.0
2017-10-31 10:35:00,71.75,71.75,71.68,71.71,158551.0,62.7393,62.7393,62.6781,62.7043,158551.0
2017-10-31 10:40:00,71.71,71.75,71.7,71.73,223388.0,62.7043,62.7393,62.6955,62.7218,223388.0
2017-10-31 10:45:00,71.73,71.77,71.71,71.73,59113.0,62.7218,62.7567,62.7043,62.7218,59113.0
2017-10-31 10:50:00,71.73,71.73,71.68,71.69,41607.0,62.7218,62.7218,62.6781,62.6868,41607.0
2017-10-31 10:55:00,71.68,71.75,71.68,71.71,42106.0,62.6781,62.7393,62.6781,62.7043,42106.0
2017-10-31 11:00:00,71.7,71.72,71.68,71.7,95592.0,62.6955,62.713,62.6781,62.6955,95592.0
2017-10-31 11:05:00,71.7,71.73,71.69,71.73,45466.0,62.6955,62.7218,62.6868,62.7218,45466.0
2017-10-31 11:10:00,71.72,71.75,71.71,71.74,82405.0,62.713,62.7393,62.7043,62.7305,82405.0
2017-10-31 11:15:00,71.74,71.76,71.72,71.73,36558.0,62.7305,62.748,62.713,62.7218,36558.0
2017-10-31 11:20:00,71.72,71.76,71.69,71.75,32996.0,62.713,62.748,62.6868,62.7393,32996.0
2017-10-31 11:25:00,71.76,71.77,71.72,71.73,33844.0,62.748,62.7567,62.713,62.7218,33844.0
2017-10-31 11:30:00,71.73,71.77,71.72,71.77,124500.0,62.7218,62.7567,62.713,62.7567,124500.0
2017-10-31 11:35:00,71.78,71.79,71.76,71.78,51520.0,62.7655,62.7742,62.748,62.7655,51520.0
2017-10-31 11:40:00,71.79,71.83,71.79,71.8,53109.0,62.7742,62.8092,62.7742,62.783,53109.0
2017-10-31 11:45:00,71.8,71.81,71.75,71.76,78812.0,62.783,62.7917,62.7393,62.748,78812.0
2017-10-31 11:50:00,71.76,71.8,71.75,71.8,37920.0,62.748,62.783,62.7393,62.783,37920.0
2017-10-31 11:55:00,71.81,71.84,71.8,71.84,56008.0,62.7917,62.818,62.783,62.818,56008.0
2017-10-31 12:00:00,71.84,71.85,71.82,71.84,44484.0,62.818,62.8267,62.8005,62.818,44484.0
2017-10-31 12:05:00,71.85,71.86,71.78,71.8,59991.0,62.8267,62.8354,62.7655,62.783,59991.0
2017-10-31 12:10:00,71.8,71.84,71.79,71.83,25555.0,62.783,62.818,62.7742,62.8092,25555.0
2017-10-31 12:15:00,71.83,71.87,71.82,71.85,29291.0,62.8092,62.8442,62.8005,62.8267,29291.0
2017-10-31 12:20:00,71.86,71.87,71.83,71.84,30999.0,62.8354,62.8442,62.8092,62.818,30999.0
2017-10-31 12:25:00,71.84,71.87,71.84,71.87,30011.0,62.818,62.8442,62.818,62.8442,30011.0
2017-10-31 12:30:00,71.87,71.88,71.84,71.84,28814.0,62.8442,62.8529,62.818,62.818,28814.0
2017-10-31 12:35:00,71.84,71.87,71.82,71.86,51919.0,62.818,62.8442,62.8005,62.8354,51919.0
2017-10-31 12:40:00,71.87,71.9,71.86,71.89,48238.0,62.8442,62.8704,62.8354,62.8617,48238.0
2017-10-31 12:45:00,71.89,71.89,71.86,71.87,152712.0,62.8617,62.8617,62.8354,62.8442,152712.0
2017-10-31 12:50:00,71.86,71.87,71.83,71.84,251913.0,62.8354,62.8442,62.8092,62.818,251913.0
2017-10-31 12:55:00,71.84,71.86,71.83,71.84,32871.0,62.818,62.8354,62.8092,62.818,32871.0
2017-10-31 13:00:00,71.84,71.85,71.83,71.85,39153.0,62.818,62.8267,62.8092,62.8267,39153.0
2017-10-31 13:05:00,71.85,71.87,71.84,71.86,80779.0,62.8267,62.8442,62.818,62.8354,80779.0
2017-10-31 13:10:00,71.86,71.87,71.83,71.83,27266.0,62.8354,62.8442,62.8092,62.8092,27266.0
2017-10-31 13:15:00,71.83,71.84,71.79,71.83,18308.0,62.8092,62.818,62.7742,62.8092,18308.0
2017-10-31 13:20:00,71.82,71.82,71.78,71.8,30500.0,62.8005,62.8005,62.7655,62.783,30500.0
2017-10-31 13:25:00,71.8,71.81,71.79,71.8,20071.0,62.783,62.7917,62.7742,62.783,20071.0
2017-10-31 13:30:00,71.8,71.82,71.79,71.79,32025.0,62.783,62.8005,62.7742,62.7742,32025.0
2017-10-31 13:35:00,71.79,71.8,71.76,71.8,96516.0,62.7742,62.783,62.748,62.783,96516.0
2017-10-31 13:40:00,71.8,71.8,71.75,71.75,48114.0,62.783,62.783,62.7393,62.7393,48114.0
2017-10-31 13:45:00,71.76,71.77,71.74,71.74,31823.0,62.748,62.7567,62.7305,62.7305,31823.0
2017-10-31 13:50:00,71.74,71.76,71.74,71.75,30345.0,62.7305,62.748,62.7305,62.7393,30345.0
2017-10-31 13:55:00,71.75,71.76,71.73,71.74,87510.0,62.7393,62.748,62.7218,62.7305,87510.0
2017-10-31 14:00:00,71.73,71.74,71.69,71.69,65553.0,62.7218,62.7305,62.6868,62.6868,65553.0
2017-10-31 14:05:00,71.69,71.71,71.68,71.7,73598.0,62.6868,62.7043,62.6781,62.6955,73598.0
2017-10-31 14:10:00,71.7,71.72,71.68,71.7,80016.0,62.6955,62.713,62.6781,62.6955,80016.0
2017-10-31 14:15:00,71.71,71.73,71.7,71.73,47344.0,62.7043,62.7218,62.6955,62.7218,47344.0
2017-10-31 14:20:00,71.73,71.73,71.7,71.72,44101.0,62.7218,62.7218,62.6955,62.713,44101.0
2017-10-31 14:25:00,71.72,71.72,71.69,71.71,63012.0,62.713,62.713,62.6868,62.7043,63012.0
2017-10-31 14:30:00,71.71,71.71,71.69,71.69,25567.0,62.7043,62.7043,62.6868,62.6868,25567.0
2017-10-31 14:35:00,71.7,71.72,71.69,71.7,153517.0,62.6955,62.713,62.6868,62.6955,153517.0
2017-10-31 14:40:00,71.7,71.71,71.66,71.67,166445.0,62.6955,62.7043,62.6606,62.6693,166445.0
2017-10-31 14:45:00,71.66,71.67,71.62,71.65,200565.0,62.6606,62.6693,62.6256,62.6518,200565.0
2017-10-31 14:50:00,71.65,71.69,71.65,71.69,43574.0,62.6518,62.6868,62.6518,62.6868,43574.0
2017-10-31 14:55:00,71.69,71.71,71.68,71.71,89876.0,62.6868,62.7043,62.6781,62.7043,89876.0
2017-10-31 15:00:00,71.72,71.72,71.69,71.7,40948.0,62.713,62.713,62.6868,62.6955,40948.0
2017-10-31 15:05:00,71.7,71.71,71.69,71.7,25136.0,62.6955,62.7043,62.6868,62.6955,25136.0
2017-10-31 15:10:00,71.7,71.72,71.68,71.71,69658.0,62.6955,62.713,62.6781,62.7043,69658.0
2017-10-31 15:15:00,71.72,71.72,71.66,71.66,48720.0,62.713,62.713,62.6606,62.6606,48720.0
2017-10-31 15:20:00,71.67,71.69,71.66,71.69,74428.0,62.6693,62.6868,62.6606,62.6868,74428.0
2017-10-31 15:25:00,71.68,71.7,71.65,71.66,84706.0,62.6781,62.6955,62.6518,62.6606,84706.0
2017-10-31 15:30:00,71.66,71.66,71.61,71.62,138908.0,62.6606,62.6606,62.6168,62.6256,138908.0
2017-10-31 15:35:00,71.62,71.63,71.61,71.61,256982.0,62.6256,62.6343,62.6168,62.6168,256982.0
2017-10-31 15:40:00,71.61,71.61,71.54,71.54,201968.0,62.6168,62.6168,62.5556,62.5556,201968.0
2017-10-31 15:45:00,71.55,71.57,71.51,71.56,537979.0,62.5644,62.5819,62.5294,62.5731,537979.0
2017-10-31 15:50:00,71.56,71.56,71.5,71.51,356104.0,62.5731,62.5731,62.5207,62.5294,356104.0
2017-10-31 15:55:00,71.51,71.56,71.5,71.53,722778.0,62.5294,62.5731,62.5207,62.5469,722778.0
2017-11-01 09:30:00,71.75,71.91,71.73,71.78,127992.0,62.7393,62.8792,62.7218,62.7655,127992.0
2017-11-01 09:35:00,71.78,71.8,71.72,71.76,134752.0,62.7655,62.783,62.713,62.748,134752.0
2017-11-01 09:40:00,71.77,71.85,71.76,71.82,133553.0,62.7567,62.8267,62.748,62.8005,133553.0
2017-11-01 09:45:00,71.83,71.92,71.82,71.87,224085.0,62.8092,62.8879,62.8005,62.8442,224085.0
2017-11-01 09:50:00,71.87,71.91,71.82,71.9,242400.0,62.8442,62.8792,62.8005,62.8704,242400.0
2017-11-01 09:55:00,71.9,71.9,71.81,71.81,185584.0,62.8704,62.8704,62.7917,62.7917,185584.0
2017-11-01 10:00:00,71.81,71.83,71.78,71.78,236200.0,62.7917,62.8092,62.7655,62.7655,236200.0
2017-11-01 10:05:00,71.78,71.82,71.77,71.78,240646.0,62.7655,62.8005,62.7567,62.7655,240646.0
2017-11-01 10:10:00,71.78,71.79,71.68,71.7,563289.0,62.7655,62.7742,62.6781,62.6955,563289.0
2017-11-01 10:15:00,71.7,71.73,71.64,71.72,77241.0,62.6955,62.7218,62.6431,62.713,77241.0
2017-11-01 10:20:00,71.73,71.75,71.7,71.71,219970.0,62.7218,62.7393,62.6955,62.7043,219970.0
2017-11-01 10:25:00,71.7,71.71,71.65,71.65,41104.0,62.6955,62.7043,62.6518,62.6518,41104.0
2017-11-01 10:30:00,71.65,71.66,71.56,71.61,102815.0,62.6518,62.6606,62.5731,62.6168,102815.0
2017-11-01 10:35:00,71.61,71.63,71.57,71.63,178985.0,62.6168,62.6343,62.5819,62.6343,178985.0
2017-11-01 10:40:00,71.64,71.66,71.62,71.64,90072.0,62.6431,62.6606,62.6256,62.6431,90072.0
2017-11-01 10:45:00,71.65,71.67,71.62,71.66,20148.0,62.6518,62.6693,62.6256,62.6606,20148.0
2017-11-01 10:50:00,71.66,71.7,71.64,71.7,62551.0,62.6606,62.6955,62.6431,62.6955,62551.0
2017-11-01 10:55:00,71.69,71.71,71.62,71.62,43488.0,62.6868,62.7043,62.6256,62.6256,43488.0
2017-11-01 11:00:00,71.63,71.66,71.61,71.62,35301.0,62.6343,62.6606,62.6168,62.6256,35301.0
2017-11-01 11:05:00,71.62,71.64,71.6,71.64,92304.0,62.6256,62.6431,62.6081,62.6431,92304.0
2017-11-01 11:10:00,71.64,71.64,71.59,71.61,124794.0,62.6431,62.6431,62.5994,62.6168,124794.0
2017-11-01 11:15:00,71.61,71.61,71.58,71.6,226970.0,62.6168,62.6168,62.5906,62.6081,226970.0
2017-11-01 11:20:00,71.6,71.61,71.53,71.53,87123.0,62.6081,62.6168,62.5469,62.5469,87123.0
2017-11-01 11:25:00,71.53,71.58,71.52,71.55,38986.0,62.5469,62.5906,62.5381,62.5644,38986.0
2017-11-01 11:30:00,71.55,71.58,71.53,71.53,32723.0,62.5644,62.5906,62.5469,62.5469,32723.0
2017-11-01 11:35:00,71.53,71.54,71.46,71.49,67948.0,62.5469,62.5556,62.4857,62.5119,67948.0
2017-11-01 11:40:00,71.48,71.51,71.48,71.5,21285.0,62.5032,62.5294,62.5032,62.5207,21285.0
2017-11-01 11:45:00,71.5,71.53,71.49,71.53,23806.0,62.5207,62.5469,62.5119,62.5469,23806.0
2017-11-01 11:50:00,71.53,71.57,71.5,71.56,26710.0,62.5469,62.5819,62.5207,62.5731,26710.0
2017-11-01 11:55:00,71.56,71.57,71.52,71.55,32919.0,62.5731,62.5819,62.5381,62.5644,32919.0
2017-11-01 12:00:00,71.55,71.55,71.52,71.54,17503.0,62.5644,62.5644,62.5381,62.5556,17503.0
2017-11-01 12:05:00,71.54,71.56,71.52,71.56,23272.0,62.5556,62.5731,62.5381,62.5731,23272.0
2017-11-01 12:10:00,71.56,71.59,71.55,71.57,22030.0,62.5731,62.5994,62.5644,62.5819,22030.0
2017-11-01 12:15:00,71.57,71.58,71.55,71.57,67923.0,62.5819,62.5906,62.5644,62.5819,67923.0
2017-11-01 12:20:00,71.57,71.58,71.52,71.53,41383.0,62.5819,62.5906,62.5381,62.5469,41383.0
2017-11-01 12:25:00,71.54,71.54,71.5,71.53,57310.0,62.5556,62.5556,62.5207,62.5469,57310.0
2017-11-01 12:30:00,71.54,71.57,71.54,71.57,87644.0,62.5556,62.5819,62.5556,62.5819,87644.0
2017-11-01 12:35:00,71.57,71.58,71.55,71.58,33648.0,62.5819,62.5906,62.5644,62.5906,33648.0
2017-11-01 12:40:00,71.58,71.58,71.54,71.55,9420.0,62.5906,62.5906,62.5556,62.5644,9420.0
2017-11-01 12:45:00,71.55,71.55,71.51,71.53,73694.0,62.5644,62.5644,62.5294,62.5469,73694.0
2017-11-01 12:50:00,71.53,71.54,71.5,71.54,32047.0,62.5469,62.5556,62.5207,62.5556,32047.0
2017-11-01 12:55:00,71.54,71.56,71.52,71.54,53631.0,62.5556,62.5731,62.5381,62.5556,53631.0
2017-11-01 13:00:00,71.54,71.57,71.53,71.56,25358.0,62.5556,62.5819,62.5469,62.5731,25358.0
2017-11-01 13:05:00,71.55,71.55,71.47,71.47,146299.0,62.5644,62.5644,62.4944,62.4944,146299.0
2017-11-01 13:10:00,71.48,71.51,71.47,71.48,133729.0,62.5032,62.5294,62.4944,62.5032,133729.0
2017-11-01 13:15:00,71.48,71.51,71.45,71.48,323842.0,62.5032,62.5294,62.4769,62.5032,323842.0
2017-11-01 13:20:00,71.46,71.5,71.45,71.5,33079.0,62.4857,62.5207,62.4769,62.5207,33079.0
2017-11-01 13:25:00,71.49,71.52,71.48,71.51,65661.0,62.5119,62.5381,62.5032,62.5294,65661.0
2017-11-01 13:30:00,71.51,71.53,71.5,71.52,40952.0,62.5294,62.5469,62.5207,62.5381,40952.0
2017-11-01 13:35:00,71.51,71.52,71.45,71.47,450552.0,62.5294,62.5381,62.4769,62.4944,450552.0
2017-11-01 13:40:00,71.47,71.51,71.47,71.5,18324.0,62.4944,62.5294,62.4944,62.5207,18324.0
2017-11-01 13:45:00,71.5,71.51,71.49,71.49,23545.0,62.5207,62.5294,62.5119,62.5119,23545.0
2017-11-01 13:50:00,71.49,71.52,71.49,71.51,15862.0,62.5119,62.5381,62.5119,62.5294,15862.0
2017-11-01 13:55:00,71.5,71.55,71.5,71.54,88313.0,62.5207,62.5644,62.5207,62.5556,88313.0
2017-11-01 14:00:00,71.55,71.87,71.54,71.6,216323.0,62.5644,62.8442,62.5556,62.6081,216323.0
2017-11-01 14:05:00,71.59,71.6,71.55,71.56,28097.0,62.5994,62.6081,62.5644,62.5731,28097.0
2017-11-01 14:10:00,71.56,71.62,71.55,71.61,54035.0,62.5731,62.6256,62.5644,62.6168,54035.0
2017-11-01 14:15:00,71.62,71.63,71.58,71.6,50621.0,62.6256,62.6343,62.5906,62.6081,50621.0
2017-11-01 14:20:00,71.6,71.61,71.57,71.58,112147.0,62.6081,62.6168,62.5819,62.5906,112147.0
2017-11-01 14:25:00,71.57,71.58,71.51,71.53,42565.0,62.5819,62.5906,62.5294,62.5469,42565.0
2017-11-01 14:30:00,71.53,71.58,71.53,71.58,26144.0,62.5469,62.5906,62.5469,62.5906,26144.0
2017-11-01 14:35:00,71.59,71.62,71.58,71.59,44901.0,62.5994,62.6256,62.5906,62.5994,44901.0
2017-11-01 14:40:00,71.59,71.6,71.57,71.59,34335.0,62.5994,62.6081,62.5819,62.5994,34335.0
2017-11-01 14:45:00,71.59,71.61,71.58,71.6,56597.0,62.5994,62.6168,62.5906,62.6081,56597.0
2017-11-01 14:50:00,71.6,71.62,71.57,71.59,43838.0,62.6081,62.6256,62.5819,62.5994,43838.0
2017-11-01 14:55:00,71.59,71.61,71.57,71.58,64655.0,62.5994,62.6168,62.5819,62.5906,64655.0
2017-11-01 15:00:00,71.58,71.58,71.53,71.55,49345.0,62.5906,62.5906,62.5469,62.5644,49345.0
2017-11-01 15:05:00,71.55,71.56,71.53,71.54,35686.0,62.5644,62.5731,62.5469,62.5556,35686.0
2017-11-01 15:10:00,71.54,71.58,71.53,71.58,61680.0,62.5556,62.5906,62.5469,62.5906,61680.0
2017-11-01 15:15:00,71.58,71.6,71.55,71.55,240688.0,62.5906,62.6081,62.5644,62.5644,240688.0
2017-11-01 15:20:00,71.56,71.57,71.54,71.56,219720.0,62.5731,62.5819,62.5556,62.5731,219720.0
2017-11-01 15:25:00,71.57,71.6,71.55,71.59,105588.0,62.5819,62.6081,62.5644,62.5994,105588.0
2017-11-01 15:30:00,71.59,71.59,71.57,71.57,60536.0,62.5994,62.5994,62.5819,62.5819,60536.0
2017-11-01 15:35:00,71.57,71.57,71.55,71.56,56150.0,62.5819,62.5819,62.5644,62.5731,56150.0
2017-11-01 15:40:00,71.55,71.57,71.53,71.53,135403.0,62.5644,62.5819,62.5469,62.5469,135403.0
2017-11-01 15:45:00,71.54,71.55,71.48,71.49,322393.0,62.5556,62.5644,62.5032,62.5119,322393.0
2017-11-01 15:50:00,71.49,71.53,71.47,71.49,266091.0,62.5119,62.5469,62.4944,62.5119,266091.0
2017-11-01 15:55:00,71.48,71.49,71.45,71.48,436234.0,62.5032,62.5119,62.4769,62.5032,436234.0
2017-11-02 09:30:00,71.45,71.54,71.38,71.53,210747.0,62.4769,62.5556,62.4157,62.5469,210747.0
2017-11-02 09:35:00,71.53,71.62,71.51,71.61,147310.0,62.5469,62.6256,62.5294,62.6168,147310.0
2017-11-02 09:40:00,71.61,71.61,71.54,71.54,116337.0,62.6168,62.6168,62.5556,62.5556,116337.0
2017-11-02 09:45:00,71.54,71.61,71.53,71.53,101321.0,62.5556,62.6168,62.5469,62.5469,101321.0
2017-11-02 09:50:00,71.53,71.54,71.5,71.54,109042.0,62.5469,62.5556,62.5207,62.5556,109042.0
2017-11-02 09:55:00,71.54,71.59,71.54,71.58,66389.0,62.5556,62.5994,62.5556,62.5906,66389.0
2017-11-02 10:00:00,71.58,71.61,71.49,71.5,129199.0,62.5906,62.6168,62.5119,62.5207,129199.0
2017-11-02 10:05:00,71.5,71.5,71.34,71.36,118993.0,62.5207,62.5207,62.3808,62.3982,118993.0
2017-11-02 10:10:00,71.37,71.42,71.28,71.29,153517.0,62.407,62.4507,62.3283,62.337,153517.0
2017-11-02 10:15:00,71.28,71.4,71.28,71.32,177396.0,62.3283,62.4332,62.3283,62.3633,177396.0
2017-11-02 10:20:00,71.32,71.35,71.3,71.31,41469.0,62.3633,62.3895,62.3458,62.3545,41469.0
2017-11-02 10:25:00,71.31,71.39,71.31,71.36,146419.0,62.3545,62.4245,62.3545,62.3982,146419.0
2017-11-02 10:30:00,71.36,71.42,71.34,71.41,149297.0,62.3982,62.4507,62.3808,62.442,149297.0
2017-11-02 10:35:00,71.42,71.47,71.41,71.46,139148.0,62.4507,62.4944,62.442,62.4857,139148.0
2017-11-02 10:40:00,71.47,71.53,71.46,71.48,86719.0,62.4944,62.5469,62.4857,62.5032,86719.0
2017-11-02 10:45:00,71.49,71.51,71.46,71.47,149167.0,62.5119,62.5294,62.4857,62.4944,149167.0
2017-11-02 10:50:00,71.47,71.49,71.45,71.47,36735.0,62.4944,62.5119,62.4769,62.4944,36735.0
2017-11-02 10:55:00,71.47,71.48,71.43,71.48,45787.0,62.4944,62.5032,62.4594,62.5032,45787.0
2017-11-02 11:00:00,71.48,71.54,71.46,71.52,48730.0,62.5032,62.5556,62.4857,62.5381,48730.0
2017-11-02 11:05:00,71.51,71.53,71.48,71.48,35727.0,62.5294,62.5469,62.5032,62.5032,35727.0
2017-11-02 11:10:00,71.48,71.48,71.44,71.47,69170.0,62.5032,62.5032,62.4682,62.4944,69170.0
2017-11-02 11:15:00,71.47,71.48,71.42,71.43,130663.0,62.4944,62.5032,62.4507,62.4594,130663.0
2017-11-02 11:20:00,71.43,71.45,71.41,71.42,54874.0,62.4594,62.4769,62.442,62.4507,54874.0
2017-11-02 11:25:00,71.42,71.43,71.35,71.4,141605.0,62.4507,62.4594,62.3895,62.4332,141605.0
2017-11-02 11:30:00,71.39,71.43,71.38,71.43,80808.0,62.4245,62.4594,62.4157,62.4594,80808.0
2017-11-02 11:35:00,71.43,71.43,71.38,71.43,64290.0,62.4594,62.4594,62.4157,62.4594,64290.0
2017-11-02 11:40:00,71.43,71.47,71.42,71.47,31490.0,62.4594,62.4944,62.4507,62.4944,31490.0
2017-11-02 11:45:00,71.47,71.48,71.44,71.48,53163.0,62.4944,62.5032,62.4682,62.5032,53163.0
2017-11-02 11:50:00,71.48,71.54,71.48,71.52,89036.0,62.5032,62.5556,62.5032,62.5381,89036.0
2017-11-02 11:55:00,71.52,71.52,71.48,71.52,51308.0,62.5381,62.5381,62.5032,62.5381,51308.0
2017-11-02 12:00:00,71.52,71.54,71.5,71.54,21841.0,62.5381,62.5556,62.5207,62.5556,21841.0
2017-11-02 12:05:00,71.54,71.61,71.54,71.6,24635.0,62.5556,62.6168,62.5556,62.6081,24635.0
2017-11-02 12:10:00,71.6,71.65,71.6,71.63,46248.0,62.6081,62.6518,62.6081,62.6343,46248.0
2017-11-02 12:15:00,71.63,71.65,71.61,71.62,50431.0,62.6343,62.6518,62.6168,62.6256,50431.0
2017-11-02 12:20:00,71.61,71.62,71.6,71.61,62235.0,62.6168,62.6256,62.6081,62.6168,62235.0
2017-11-02 12:25:00,71.6,71.62,71.58,71.6,37665.0,62.6081,62.6256,62.5906,62.6081,37665.0
2017-11-02 12:30:00,71.59,71.6,71.57,71.59,46565.0,62.5994,62.6081,62.5819,62.5994,46565.0
2017-11-02 12:35:00,71.59,71.62,71.59,71.6,27302.0,62.5994,62.6256,62.5994,62.6081,27302.0
2017-11-02 12:40:00,71.6,71.62,71.59,71.62,22060.0,62.6081,62.6256,62.5994,62.6256,22060.0
2017-11-02 12:45:00,71.62,71.62,71.59,71.6,48492.0,62.6256,62.6256,62.5994,62.6081,48492.0
2017-11-02 12:50:00,71.6,71.64,71.59,71.63,32857.0,62.6081,62.6431,62.5994,62.6343,32857.0
2017-11-02 12:55:00,71.64,71.65,71.62,71.65,42313.0,62.6431,62.6518,62.6256,62.6518,42313.0
2017-11-02 13:00:00,71.65,71.66,71.63,71.65,34762.0,62.6518,62.6606,62.6343,62.6518,34762.0
2017-11-02 13:05:00,71.65,71.65,71.6,71.61,42602.0,62.6518,62.6518,62.6081,62.6168,42602.0
2017-11-02 13:10:00,71.6,71.68,71.6,71.67,65316.0,62.6081,62.6781,62.6081,62.6693,65316.0
2017-11-02 13:15:00,71.67,71.68,71.66,71.67,45334.0,62.6693,62.6781,62.6606,62.6693,45334.0
2017-11-02 13:20:00,71.68,71.7,71.66,71.67,112059.0,62.6781,62.6955,62.6606,62.6693,112059.0
2017-11-02 13:25:00,71.68,71.69,71.67,71.68,22767.0,62.6781,62.6868,62.6693,62.6781,22767.0
2017-11-02 13:30:00,71.67,71.68,71.64,71.65,36661.0,62.6693,62.6781,62.6431,62.6518,36661.0
2017-11-02 13:35:00,71.65,71.68,71.65,71.65,16712.0,62.6518,62.6781,62.6518,62.6518,16712.0
2017-11-02 13:40:00,71.64,71.66,71.64,71.66,21891.0,62.6431,62.6606,62.6431,62.6606,21891.0
2017-11-02 13:45:00,71.66,71.67,71.64,71.65,18809.0,62.6606,62.6693,62.6431,62.6518,18809.0
2017-11-02 13:50:00,71.64,71.67,71.63,71.66,29371.0,62.6431,62.6693,62.6343,62.6606,29371.0
2017-11-02 13:55:00,71.67,71.67,71.64,71.65,72241.0,62.6693,62.6693,62.6431,62.6518,72241.0
2017-11-02 14:00:00,71.65,71.65,71.62,71.64,20092.0,62.6518,62.6518,62.6256,62.6431,20092.0
2017-11-02 14:05:00,71.63,71.65,71.62,71.64,47978.0,62.6343,62.6518,62.6256,62.6431,47978.0
2017-11-02 14:10:00,71.64,71.66,71.63,71.65,11704.0,62.6431,62.6606,62.6343,62.6518,11704.0
2017-11-02 14:15:00,71.66,71.67,71.64,71.66,18061.0,62.6606,62.6693,62.6431,62.6606,18061.0
2017-11-02 14:20:00,71.66,71.67,71.64,71.66,27498.0,62.6606,62.6693,62.6431,62.6606,27498.0
2017-11-02 14:25:00,71.67,71.69,71.65,71.69,22946.0,62.6693,62.6868,62.6518,62.6868,22946.0
2017-11-02 14:30:00,71.69,71.7,71.68,71.7,33538.0,62.6868,62.6955,62.6781,62.6955,33538.0
2017-11-02 14:35:00,71.69,71.73,71.69,71.73,34308.0,62.6868,62.7218,62.6868,62.7218,34308.0
2017-11-02 14:40:00,71.72,71.74,71.7,71.72,56144.0,62.713,62.7305,62.6955,62.713,56144.0
2017-11-02 14:45:00,71.71,71.74,71.7,71.73,37741.0,62.7043,62.7305,62.6955,62.7218,37741.0
2017-11-02 14:50:00,71.73,71.74,71.72,71.73,13436.0,62.7218,62.7305,62.713,62.7218,13436.0
2017-11-02 14:55:00,71.74,71.75,71.7,71.72,68175.0,62.7305,62.7393,62.6955,62.713,68175.0
2017-11-02 15:00:00,71.72,71.72,71.69,71.7,36921.0,62.713,62.713,62.6868,62.6955,36921.0
2017-11-02 15:05:00,71.69,71.74,71.69,71.71,92927.0,62.6868,62.7305,62.6868,62.7043,92927.0
2017-11-02 15:10:00,71.71,71.76,71.7,71.76,91445.0,62.7043,62.748,62.6955,62.748,91445.0
2017-11-02 15:15:00,71.76,71.78,71.75,71.76,170041.0,62.748,62.7655,62.7393,62.748,170041.0
2017-11-02 15:20:00,71.77,71.83,71.76,71.82,77554.0,62.7567,62.8092,62.748,62.8005,77554.0
2017-11-02 15:25:00,71.82,71.88,71.82,71.87,42441.0,62.8005,62.8529,62.8005,62.8442,42441.0
2017-11-02 15:30:00,71.87,71.89,71.86,71.88,219050.0,62.8442,62.8617,62.8354,62.8529,219050.0
2017-11-02 15:35:00,71.89,71.92,71.88,71.9,210071.0,62.8617,62.8879,62.8529,62.8704,210071.0
2017-11-02 15:40:00,71.9,71.94,71.9,71.93,83713.0,62.8704,62.9054,62.8704,62.8967,83713.0
2017-11-02 15:45:00,71.93,71.94,71.9,71.91,105786.0,62.8967,62.9054,62.8704,62.8792,105786.0
2017-11-02 15:50:00,71.91,71.93,71.9,71.91,308462.0,62.8792,62.8967,62.8704,62.8792,308462.0
2017-11-02 15:55:00,71.9,71.91,71.88,71.9,613400.0,62.8704,62.8792,62.8529,62.8704,613400.0
2017-11-03 09:30:00,71.89,71.91,71.76,71.76,110414.0,62.8617,62.8792,62.748,62.748,110414.0
2017-11-03 09:35:00,71.77,71.81,71.72,71.76,63335.0,62.7567,62.7917,62.713,62.748,63335.0
2017-11-03 09:40:00,71.76,71.76,71.65,71.74,110084.0,62.748,62.748,62.6518,62.7305,110084.0
2017-11-03 09:45:00,71.73,71.78,71.7,71.7,82528.0,62.7218,62.7655,62.6955,62.6955,82528.0
2017-11-03 09:50:00,71.7,71.78,71.7,71.76,80699.0,62.6955,62.7655,62.6955,62.748,80699.0
2017-11-03 09:55:00,71.75,71.76,71.7,71.76,32655.0,62.7393,62.748,62.6955,62.748,32655.0
2017-11-03 10:00:00,71.76,71.86,71.73,71.85,150761.0,62.748,62.8354,62.7218,62.8267,150761.0
2017-11-03 10:05:00,71.86,71.92,71.85,71.86,872197.0,62.8354,62.8879,62.8267,62.8354,872197.0
2017-11-03 10:10:00,71.86,71.87,71.83,71.87,91664.0,62.8354,62.8442,62.8092,62.8442,91664.0
2017-11-03 10:15:00,71.87,71.95,71.87,71.95,135236.0,62.8442,62.9141,62.8442,62.9141,135236.0
2017-11-03 10:20:00,71.96,71.97,71.89,71.9,71187.0,62.9229,62.9316,62.8617,62.8704,71187.0
2017-11-03 10:25:00,71.9,71.9,71.84,71.84,40414.0,62.8704,62.8704,62.818,62.818,40414.0
2017-11-03 10:30:00,71.84,71.87,71.84,71.86,37181.0,62.818,62.8442,62.818,62.8354,37181.0
2017-11-03 10:35:00,71.86,71.87,71.84,71.86,40763.0,62.8354,62.8442,62.818,62.8354,40763.0
2017-11-03 10:40:00,71.86,71.88,71.84,71.87,47109.0,62.8354,62.8529,62.818,62.8442,47109.0
2017-11-03 10:45:00,71.87,71.88,71.83,71.83,20006.0,62.8442,62.8529,62.8092,62.8092,20006.0
2017-11-03 10:50:00,71.83,71.84,71.81,71.84,56752.0,62.8092,62.818,62.7917,62.818,56752.0
2017-11-03 10:55:00,71.84,71.86,71.81,71.84,59577.0,62.818,62.8354,62.7917,62.818,59577.0
2017-11-03 11:00:00,71.84,71.86,71.82,71.85,36225.0,62.818,62.8354,62.8005,62.8267,36225.0
2017-11-03 11:05:00,71.86,71.87,71.83,71.84,52149.0,62.8354,62.8442,62.8092,62.818,52149.0
2017-11-03 11:10:00,71.84,71.85,71.82,71.83,56032.0,62.818,62.8267,62.8005,62.8092,56032.0
2017-11-03 11:15:00,71.83,71.84,71.81,71.81,472005.0,62.8092,62.818,62.7917,62.7917,472005.0
2017-11-03 11:20:00,71.81,71.83,71.8,71.81,290591.0,62.7917,62.8092,62.783,62.7917,290591.0
2017-11-03 11:25:00,71.81,71.82,71.79,71.82,148976.0,62.7917,62.8005,62.7742,62.8005,148976.0
2017-11-03 11:30:00,71.82,71.82,71.78,71.81,65157.0,62.8005,62.8005,62.7655,62.7917,65157.0
2017-11-03 11:35:00,71.81,71.81,71.78,71.79,35700.0,62.7917,62.7917,62.7655,62.7742,35700.0
2017-11-03 11:40:00,71.78,71.78,71.75,71.77,29198.0,62.7655,62.7655,62.7393,62.7567,29198.0
2017-11-03 11:45:00,71.78,71.79,71.77,71.77,13511.0,62.7655,62.7742,62.7567,62.7567,13511.0
2017-11-03 11:50:00,71.77,71.79,71.76,71.77,24585.0,62.7567,62.7742,62.748,62.7567,24585.0
2017-11-03 11:55:00,71.77,71.81,71.76,71.79,58031.0,62.7567,62.7917,62.748,62.7742,58031.0
2017-11-03 12:00:00,71.8,71.82,71.79,71.8,75100.0,62.783,62.8005,62.7742,62.783,75100.0
2017-11-03 12:05:00,71.81,71.82,71.79,71.81,39390.0,62.7917,62.8005,62.7742,62.7917,39390.0
2017-11-03 12:10:00,71.82,71.86,71.81,71.86,30855.0,62.8005,62.8354,62.7917,62.8354,30855.0
2017-11-03 12:15:00,71.86,71.87,71.83,71.84,23564.0,62.8354,62.8442,62.8092,62.818,23564.0
2017-11-03 12:20:00,71.84,71.85,71.83,71.84,26628.0,62.818,62.8267,62.8092,62.818,26628.0
2017-11-03 12:25:00,71.83,71.85,71.81,71.83,39664.0,62.8092,62.8267,62.7917,62.8092,39664.0
2017-11-03 12:30:00,71.84,71.86,71.82,71.84,60160.0,62.818,62.8354,62.8005,62.818,60160.0
2017-11-03 12:35:00,71.84,71.85,71.83,71.84,20073.0,62.818,62.8267,62.8092,62.818,20073.0
2017-11-03 12:40:00,71.83,71.85,71.83,71.84,30287.0,62.8092,62.8267,62.8092,62.818,30287.0
2017-11-03 12:45:00,71.84,71.85,71.83,71.83,42041.0,62.818,62.8267,62.8092,62.8092,42041.0
2017-11-03 12:50:00,71.83,71.84,71.82,71.83,86826.0,62.8092,62.818,62.8005,62.8092,86826.0
2017-11-03 12:55:00,71.83,71.83,71.8,71.8,20398.0,62.8092,62.8092,62.783,62.783,20398.0
2017-11-03 13:00:00,71.8,71.83,71.79,71.83,24871.0,62.783,62.8092,62.7742,62.8092,24871.0
2017-11-03 13:05:00,71.83,71.83,71.82,71.83,17116.0,62.8092,62.8092,62.8005,62.8092,17116.0
2017-11-03 13:10:00,71.83,71.84,71.82,71.83,23067.0,62.8092,62.818,62.8005,62.8092,23067.0
2017-11-03 13:15:00,71.83,71.84,71.82,71.84,18187.0,62.8092,62.818,62.8005,62.818,18187.0
2017-11-03 13:20:00,71.84,71.84,71.83,71.83,28389.0,62.818,62.818,62.8092,62.8092,28389.0
2017-11-03 13:25:00,71.84,71.84,71.81,71.84,36965.0,62.818,62.818,62.7917,62.818,36965.0
2017-11-03 13:30:00,71.83,71.85,71.82,71.84,39775.0,62.8092,62.8267,62.8005,62.818,39775.0
2017-11-03 13:35:00,71.85,71.87,71.84,71.85,21054.0,62.8267,62.8442,62.818,62.8267,21054.0
2017-11-03 13:40:00,71.84,71.85,71.82,71.84,38106.0,62.818,62.8267,62.8005,62.818,38106.0
2017-11-03 13:45:00,71.84,71.85,71.83,71.84,25544.0,62.818,62.8267,62.8092,62.818,25544.0
2017-11-03 13:50:00,71.85,71.89,71.84,71.88,20667.0,62.8267,62.8617,62.818,62.8529,20667.0
2017-11-03 13:55:00,71.88,71.89,71.87,71.88,27318.0,62.8529,62.8617,62.8442,62.8529,27318.0
2017-11-03 14:00:00,71.88,71.88,71.84,71.84,22576.0,62.8529,62.8529,62.818,62.818,22576.0
2017-11-03 14:05:00,71.85,71.86,71.83,71.86,46498.0,62.8267,62.8354,62.8092,62.8354,46498.0
2017-11-03 14:10:00,71.86,71.91,71.86,71.88,45640.0,62.8354,62.8792,62.8354,62.8529,45640.0
2017-11-03 14:15:00,71.88,71.89,71.85,71.88,16438.0,62.8529,62.8617,62.8267,62.8529,16438.0
2017-11-03 14:20:00,71.87,71.88,71.85,71.85,20729.0,62.8442,62.8529,62.8267,62.8267,20729.0
2017-11-03 14:25:00,71.86,71.88,71.85,71.87,27531.0,62.8354,62.8529,62.8267,62.8442,27531.0
2017-11-03 14:30:00,71.86,71.87,71.85,71.86,12364.0,62.8354,62.8442,62.8267,62.8354,12364.0
2017-11-03 14:35:00,71.85,71.86,71.79,71.81,28330.0,62.8267,62.8354,62.7742,62.7917,28330.0
2017-11-03 14:40:00,71.81,71.82,71.79,71.82,20289.0,62.7917,62.8005,62.7742,62.8005,20289.0
2017-11-03 14:45:00,71.82,71.82,71.79,71.79,19532.0,62.8005,62.8005,62.7742,62.7742,19532.0
2017-11-03 14:50:00,71.79,71.81,71.79,71.81,28663.0,62.7742,62.7917,62.7742,62.7917,28663.0
2017-11-03 14:55:00,71.81,71.81,71.79,71.81,46166.0,62.7917,62.7917,62.7742,62.7917,46166.0
2017-11-03 15:00:00,71.81,71.82,71.79,71.82,30654.0,62.7917,62.8005,62.7742,62.8005,30654.0
2017-11-03 15:05:00,71.81,71.83,71.8,71.82,21953.0,62.7917,62.8092,62.783,62.8005,21953.0
2017-11-03 15:10:00,71.82,71.83,71.79,71.8,52403.0,62.8005,62.8092,62.7742,62.783,52403.0
2017-11-03 15:15:00,71.79,71.81,71.78,71.79,32589.0,62.7742,62.7917,62.7655,62.7742,32589.0
2017-11-03 15:20:00,71.79,71.79,71.76,71.77,65670.0,62.7742,62.7742,62.748,62.7567,65670.0
2017-11-03 15:25:00,71.77,71.79,71.76,71.79,65600.0,62.7567,62.7742,62.748,62.7742,65600.0
2017-11-03 15:30:00,71.78,71.79,71.75,71.75,82894.0,62.7655,62.7742,62.7393,62.7393,82894.0
2017-11-03 15:35:00,71.75,71.8,71.75,71.78,62445.0,62.7393,62.783,62.7393,62.7655,62445.0
2017-11-03 15:40:00,71.79,71.79,71.78,71.78,39098.0,62.7742,62.7742,62.7655,62.7655,39098.0
2017-11-03 15:45:00,71.79,71.81,71.77,71.78,207469.0,62.7742,62.7917,62.7567,62.7655,207469.0
2017-11-03 15:50:00,71.79,71.8,71.76,71.8,245002.0,62.7742,62.783,62.748,62.783,245002.0
2017-11-03 15:55:00,71.8,71.82,71.76,71.82,707400.0,62.783,62.8005,62.748,62.8005,707400.0
2017-11-06 09:30:00,71.88,71.9,71.82,71.83,46608.0,62.8529,62.8704,62.8005,62.8092,46608.0
2017-11-06 09:35:00,71.83,71.9,71.82,71.83,72573.0,62.8092,62.8704,62.8005,62.8092,72573.0
2017-11-06 09:40:00,71.83,71.88,71.81,71.86,95858.0,62.8092,62.8529,62.7917,62.8354,95858.0
2017-11-06 09:45:00,71.86,71.88,71.79,71.8,45862.0,62.8354,62.8529,62.7742,62.783,45862.0
2017-11-06 09:50:00,71.8,71.84,71.77,71.84,59632.0,62.783,62.818,62.7567,62.818,59632.0
2017-11-06 09:55:00,71.84,71.91,71.84,71.91,47298.0,62.818,62.8792,62.818,62.8792,47298.0
2017-11-06 10:00:00,71.9,71.94,71.87,71.88,49547.0,62.8704,62.9054,62.8442,62.8529,49547.0
2017-11-06 10:05:00,71.88,71.91,71.87,71.91,45099.0,62.8529,62.8792,62.8442,62.8792,45099.0
2017-11-06 10:10:00,71.91,71.91,71.86,71.89,67565.0,62.8792,62.8792,62.8354,62.8617,67565.0
2017-11-06 10:15:00,71.89,71.93,71.89,71.92,61015.0,62.8617,62.8967,62.8617,62.8879,61015.0
2017-11-06 10:20:00,71.92,71.94,71.89,71.92,31562.0,62.8879,62.9054,62.8617,62.8879,31562.0
2017-11-06 10:25:00,71.92,71.97,71.92,71.95,35204.0,62.8879,62.9316,62.8879,62.9141,35204.0
2017-11-06 10:30:00,71.95,71.96,71.93,71.94,31382.0,62.9141,62.9229,62.8967,62.9054,31382.0
2017-11-06 10:35:00,71.95,71.97,71.93,71.96,40771.0,62.9141,62.9316,62.8967,62.9229,40771.0
2017-11-06 10:40:00,71.96,71.98,71.94,71.97,35710.0,62.9229,62.9404,62.9054,62.9316,35710.0
2017-11-06 10:45:00,71.97,71.99,71.92,71.93,69449.0,62.9316,62.9491,62.8879,62.8967,69449.0
2017-11-06 10:50:00,71.94,71.96,71.92,71.95,65858.0,62.9054,62.9229,62.8879,62.9141,65858.0
2017-11-06 10:55:00,71.94,71.94,71.89,71.92,122868.0,62.9054,62.9054,62.8617,62.8879,122868.0
2017-11-06 11:00:00,71.92,71.93,71.89,71.91,87801.0,62.8879,62.8967,62.8617,62.8792,87801.0
2017-11-06 11:05:00,71.91,71.93,71.9,71.91,48815.0,62.8792,62.8967,62.8704,62.8792,48815.0
2017-11-06 11:10:00,71.91,71.93,71.91,71.92,43558.0,62.8792,62.8967,62.8792,62.8879,43558.0
2017-11-06 11:15:00,71.93,71.96,71.92,71.95,40717.0,62.8967,62.9229,62.8879,62.9141,40717.0
2017-11-06 11:20:00,71.95,71.98,71.94,71.95,67956.0,62.9141,62.9404,62.9054,62.9141,67956.0
2017-11-06 11:25:00,71.95,71.96,71.93,71.96,48320.0,62.9141,62.9229,62.8967,62.9229,48320.0
2017-11-06 11:30:00,71.96,71.99,71.93,71.99,30418.0,62.9229,62.9491,62.8967,62.9491,30418.0
2017-11-06 11:35:00,71.99,72.0,71.97,71.98,24283.0,62.9491,62.9579,62.9316,62.9404,24283.0
2017-11-06 11:40:00,71.97,71.98,71.95,71.95,45866.0,62.9316,62.9404,62.9141,62.9141,45866.0
2017-11-06 11:45:00,71.95,71.96,71.95,71.96,23789.0,62.9141,62.9229,62.9141,62.9229,23789.0
2017-11-06 11:50:00,71.97,71.97,71.93,71.94,30218.0,62.9316,62.9316,62.8967,62.9054,30218.0
2017-11-06 11:55:00,71.94,71.95,71.91,71.92,40200.0,62.9054,62.9141,62.8792,62.8879,40200.0
2017-11-06 12:00:00,71.92,71.94,71.91,71.91,23056.0,62.8879,62.9054,62.8792,62.8792,23056.0
2017-11-06 12:05:00,71.91,71.92,71.89,71.91,21518.0,62.8792,62.8879,62.8617,62.8792,21518.0
2017-11-06 12:10:00,71.91,71.91,71.9,71.91,14681.0,62.8792,62.8792,62.8704,62.8792,14681.0
2017-11-06 12:15:00,71.91,71.93,71.9,71.92,39209.0,62.8792,62.8967,62.8704,62.8879,39209.0
2017-11-06 12:20:00,71.92,71.93,71.91,71.92,19729.0,62.8879,62.8967,62.8792,62.8879,19729.0
2017-11-06 12:25:00,71.93,71.93,71.9,71.91,73527.0,62.8967,62.8967,62.8704,62.8792,73527.0
2017-11-06 12:30:00,71.91,71.94,71.9,71.93,18336.0,62.8792,62.9054,62.8704,62.8967,18336.0
2017-11-06 12:35:00,71.93,71.95,71.92,71.94,84174.0,62.8967,62.9141,62.8879,62.9054,84174.0
2017-11-06 12:40:00,71.93,71.94,71.92,71.93,12129.0,62.8967,62.9054,62.8879,62.8967,12129.0
2017-11-06 12:45:00,71.93,71.95,71.92,71.92,38332.0,62.8967,62.9141,62.8879,62.8879,38332.0
2017-11-06 12:50:00,71.92,71.96,71.92,71.95,40771.0,62.8879,62.9229,62.8879,62.9141,40771.0
2017-11-06 12:55:00,71.94,71.96,71.93,71.96,29292.0,62.9054,62.9229,62.8967,62.9229,29292.0
2017-11-06 13:00:00,71.96,71.97,71.94,71.95,27509.0,62.9229,62.9316,62.9054,62.9141,27509.0
2017-11-06 13:05:00,71.95,71.97,71.94,71.96,44629.0,62.9141,62.9316,62.9054,62.9229,44629.0
2017-11-06 13:10:00,71.97,71.97,71.94,71.95,19840.0,62.9316,62.9316,62.9054,62.9141,19840.0
2017-11-06 13:15:00,71.95,71.95,71.91,71.92,38629.0,62.9141,62.9141,62.8792,62.8879,38629.0
2017-11-06 13:20:00,71.92,71.93,71.91,71.92,20961.0,62.8879,62.8967,62.8792,62.8879,20961.0
2017-11-06 13:25:00,71.92,71.92,71.9,71.91,16212.0,62.8879,62.8879,62.8704,62.8792,16212.0
2017-11-06 13:30:00,71.91,71.92,71.87,71.9,72287.0,62.8792,62.8879,62.8442,62.8704,72287.0
2017-11-06 13:35:00,71.9,71.93,71.89,71.93,21440.0,62.8704,62.8967,62.8617,62.8967,21440.0
2017-11-06 13:40:00,71.92,71.92,71.9,71.91,24965.0,62.8879,62.8879,62.8704,62.8792,24965.0
2017-11-06 13:45:00,71.92,71.92,71.89,71.9,57267.0,62.8879,62.8879,62.8617,62.8704,57267.0
2017-11-06 13:50:00,71.9,71.91,71.89,71.9,31192.0,62.8704,62.8792,62.8617,62.8704,31192.0
2017-11-06 13:55:00,71.91,71.93,71.9,71.91,25597.0,62.8792,62.8967,62.8704,62.8792,25597.0
2017-11-06 14:00:00,71.92,71.93,71.91,71.92,34756.0,62.8879,62.8967,62.8792,62.8879,34756.0
2017-11-06 14:05:00,71.92,71.93,71.91,71.92,17879.0,62.8879,62.8967,62.8792,62.8879,17879.0
2017-11-06 14:10:00,71.92,71.92,71.9,71.91,26977.0,62.8879,62.8879,62.8704,62.8792,26977.0
2017-11-06 14:15:00,71.91,71.91,71.88,71.88,14738.0,62.8792,62.8792,62.8529,62.8529,14738.0
2017-11-06 14:20:00,71.88,71.9,71.88,71.9,17383.0,62.8529,62.8704,62.8529,62.8704,17383.0
2017-11-06 14:25:00,71.9,71.91,71.86,71.87,89081.0,62.8704,62.8792,62.8354,62.8442,89081.0
2017-11-06 14:30:00,71.87,71.89,71.86,71.88,61203.0,62.8442,62.8617,62.8354,62.8529,61203.0
2017-11-06 14:35:00,71.88,71.92,71.87,71.91,27916.0,62.8529,62.8879,62.8442,62.8792,27916.0
2017-11-06 14:40:00,71.92,71.92,71.9,71.91,72386.0,62.8879,62.8879,62.8704,62.8792,72386.0
2017-11-06 14:45:00,71.91,71.91,71.89,71.9,104037.0,62.8792,62.8792,62.8617,62.8704,104037.0
2017-11-06 14:50:00,71.89,71.92,71.89,71.91,43714.0,62.8617,62.8879,62.8617,62.8792,43714.0
2017-11-06 14:55:00,71.91,71.92,71.89,71.9,84697.0,62.8792,62.8879,62.8617,62.8704,84697.0
2017-11-06 15:00:00,71.9,71.91,71.88,71.9,42991.0,62.8704,62.8792,62.8529,62.8704,42991.0
2017-11-06 15:05:00,71.9,71.92,71.89,71.91,48518.0,62.8704,62.8879,62.8617,62.8792,48518.0
2017-11-06 15:10:00,71.91,71.91,71.88,71.89,61122.0,62.8792,62.8792,62.8529,62.8617,61122.0
2017-11-06 15:15:00,71.9,71.91,71.89,71.91,70880.0,62.8704,62.8792,62.8617,62.8792,70880.0
2017-11-06 15:20:00,71.9,71.91,71.89,71.9,26879.0,62.8704,62.8792,62.8617,62.8704,26879.0
2017-11-06 15:25:00,71.91,71.92,71.9,71.91,60326.0,62.8792,62.8879,62.8704,62.8792,60326.0
2017-11-06 15:30:00,71.91,71.92,71.9,71.91,70623.0,62.8792,62.8879,62.8704,62.8792,70623.0
2017-11-06 15:35:00,71.91,71.92,71.89,71.9,108639.0,62.8792,62.8879,62.8617,62.8704,108639.0
2017-11-06 15:40:00,71.91,71.91,71.87,71.88,82752.0,62.8792,62.8792,62.8442,62.8529,82752.0
2017-11-06 15:45:00,71.88,71.89,71.87,71.89,104213.0,62.8529,62.8617,62.8442,62.8617,104213.0
2017-11-06 15:50:00,71.88,71.88,71.86,71.87,230251.0,62.8529,62.8529,62.8354,62.8442,230251.0
2017-11-06 15:55:00,71.87,71.88,71.82,71.84,1070049.0,62.8442,62.8529,62.8005,62.818,1070049.0
2017-11-07 09:30:00,71.87,71.99,71.84,71.94,133172.0,62.8442,62.9491,62.818,62.9054,133172.0
2017-11-07 09:35:00,71.94,72.05,71.89,72.05,139397.0,62.9054,63.0016,62.8617,63.0016,139397.0
2017-11-07 09:40:00,72.05,72.09,72.02,72.06,74557.0,63.0016,63.0366,62.9754,63.0103,74557.0
2017-11-07 09:45:00,72.06,72.09,72.03,72.03,41449.0,63.0103,63.0366,62.9841,62.9841,41449.0
2017-11-07 09:50:00,72.03,72.04,71.99,72.0,87094.0,62.9841,62.9928,62.9491,62.9579,87094.0
2017-11-07 09:55:00,72.0,72.05,71.95,72.03,229107.0,62.9579,63.0016,62.9141,62.9841,229107.0
2017-11-07 10:00:00,72.03,72.07,72.0,72.02,41569.0,62.9841,63.0191,62.9579,62.9754,41569.0
2017-11-07 10:05:00,72.02,72.08,72.0,72.04,71174.0,62.9754,63.0278,62.9579,62.9928,71174.0
2017-11-07 10:10:00,72.05,72.08,72.04,72.07,32462.0,63.0016,63.0278,62.9928,63.0191,32462.0
2017-11-07 10:15:00,72.08,72.08,72.06,72.07,47033.0,63.0278,63.0278,63.0103,63.0191,47033.0
2017-11-07 10:20:00,72.06,72.06,71.98,71.98,53824.0,63.0103,63.0103,62.9404,62.9404,53824.0
2017-11-07 10:25:00,71.98,71.99,71.95,71.98,57248.0,62.9404,62.9491,62.9141,62.9404,57248.0
2017-11-07 10:30:00,71.98,72.0,71.93,71.94,61870.0,62.9404,62.9579,62.8967,62.9054,61870.0
2017-11-07 10:35:00,71.94,71.96,71.93,71.94,53692.0,62.9054,62.9229,62.8967,62.9054,53692.0
2017-11-07 10:40:00,71.93,72.0,71.93,71.95,58061.0,62.8967,62.9579,62.8967,62.9141,58061.0
2017-11-07 10:45:00,71.94,71.94,71.89,71.91,61326.0,62.9054,62.9054,62.8617,62.8792,61326.0
2017-11-07 10:50:00,71.91,71.94,71.9,71.93,55575.0,62.8792,62.9054,62.8704,62.8967,55575.0
2017-11-07 10:55:00,71.93,71.94,71.91,71.92,67418.0,62.8967,62.9054,62.8792,62.8879,67418.0
2017-11-07 11:00:00,71.93,71.98,71.92,71.98,31207.0,62.8967,62.9404,62.8879,62.9404,31207.0
2017-11-07 11:05:00,71.97,71.98,71.96,71.97,31024.0,62.9316,62.9404,62.9229,62.9316,31024.0
2017-11-07 11:10:00,71.97,71.99,71.95,71.99,31965.0,62.9316,62.9491,62.9141,62.9491,31965.0
2017-11-07 11:15:00,71.99,72.0,71.95,71.95,106939.0,62.9491,62.9579,62.9141,62.9141,106939.0
2017-11-07 11:20:00,71.95,71.99,71.94,71.98,75395.0,62.9141,62.9491,62.9054,62.9404,75395.0
2017-11-07 11:25:00,71.99,72.02,71.97,71.99,44517.0,62.9491,62.9754,62.9316,62.9491,44517.0
2017-11-07 11:30:00,72.0,72.01,71.97,72.0,35068.0,62.9579,62.9666,62.9316,62.9579,35068.0
2017-11-07 11:35:00,71.99,72.02,71.98,71.99,34216.0,62.9491,62.9754,62.9404,62.9491,34216.0
2017-11-07 11:40:00,71.99,71.99,71.97,71.98,69723.0,62.9491,62.9491,62.9316,62.9404,69723.0
2017-11-07 11:45:00,71.98,72.01,71.97,71.98,30163.0,62.9404,62.9666,62.9316,62.9404,30163.0
2017-11-07 11:50:00,71.98,71.99,71.93,71.94,23380.0,62.9404,62.9491,62.8967,62.9054,23380.0
2017-11-07 11:55:00,71.93,71.94,71.87,71.89,72206.0,62.8967,62.9054,62.8442,62.8617,72206.0
2017-11-07 12:00:00,71.89,71.95,71.87,71.94,19718.0,62.8617,62.9141,62.8442,62.9054,19718.0
2017-11-07 12:05:00,71.94,71.95,71.91,71.94,29127.0,62.9054,62.9141,62.8792,62.9054,29127.0
2017-11-07 12:10:00,71.93,71.94,71.88,71.92,82522.0,62.8967,62.9054,62.8529,62.8879,82522.0
2017-11-07 12:15:00,71.92,71.93,71.89,71.9,37583.0,62.8879,62.8967,62.8617,62.8704,37583.0
2017-11-07 12:20:00,71.9,71.91,71.86,71.86,62238.0,62.8704,62.8792,62.8354,62.8354,62238.0
2017-11-07 12:25:00,71.87,71.92,71.86,71.91,41872.0,62.8442,62.8879,62.8354,62.8792,41872.0
2017-11-07 12:30:00,71.92,71.92,71.9,71.91,25307.0,62.8879,62.8879,62.8704,62.8792,25307.0
2017-11-07 12:35:00,71.91,71.94,71.91,71.94,12607.0,62.8792,62.9054,62.8792,62.9054,12607.0
2017-11-07 12:40:00,71.94,71.94,71.89,71.9,20187.0,62.9054,62.9054,62.8617,62.8704,20187.0
2017-11-07 12:45:00,71.9,71.9,71.88,71.89,23516.0,62.8704,62.8704,62.8529,62.8617,23516.0
2017-11-07 12:50:00,71.89,71.92,71.89,71.91,26333.0,62.8617,62.8879,62.8617,62.8792,26333.0
2017-11-07 12:55:00,71.9,71.9,71.88,71.89,19270.0,62.8704,62.8704,62.8529,62.8617,19270.0
2017-11-07 13:00:00,71.89,71.92,71.89,71.92,31006.0,62.8617,62.8879,62.8617,62.8879,31006.0
2017-11-07 13:05:00,71.92,71.92,71.89,71.91,15577.0,62.8879,62.8879,62.8617,62.8792,15577.0
2017-11-07 13:10:00,71.91,71.91,71.9,71.9,6201.0,62.8792,62.8792,62.8704,62.8704,6201.0
2017-11-07 13:15:00,71.91,71.93,71.88,71.93,30861.0,62.8792,62.8967,62.8529,62.8967,30861.0
2017-11-07 13:20:00,71.93,71.93,71.89,71.9,10333.0,62.8967,62.8967,62.8617,62.8704,10333.0
2017-11-07 13:25:00,71.9,71.95,71.9,71.95,30723.0,62.8704,62.9141,62.8704,62.9141,30723.0
2017-11-07 13:30:00,71.95,72.0,71.94,71.98,28166.0,62.9141,62.9579,62.9054,62.9404,28166.0
2017-11-07 13:35:00,71.98,71.99,71.96,71.98,17309.0,62.9404,62.9491,62.9229,62.9404,17309.0
2017-11-07 13:40:00,71.98,71.98,71.96,71.97,13833.0,62.9404,62.9404,62.9229,62.9316,13833.0
2017-11-07 13:45:00,71.97,71.97,71.94,71.95,105288.0,62.9316,62.9316,62.9054,62.9141,105288.0
2017-11-07 13:50:00,71.95,71.96,71.94,71.95,20571.0,62.9141,62.9229,62.9054,62.9141,20571.0
2017-11-07 13:55:00,71.95,71.96,71.94,71.95,16463.0,62.9141,62.9229,62.9054,62.9141,16463.0
2017-11-07 14:00:00,71.95,71.97,71.95,71.97,17667.0,62.9141,62.9316,62.9141,62.9316,17667.0
2017-11-07 14:05:00,71.97,71.98,71.94,71.95,31498.0,62.9316,62.9404,62.9054,62.9141,31498.0
2017-11-07 14:10:00,71.95,71.96,71.91,71.92,59095.0,62.9141,62.9229,62.8792,62.8879,59095.0
2017-11-07 14:15:00,71.92,71.93,71.89,71.89,42145.0,62.8879,62.8967,62.8617,62.8617,42145.0
2017-11-07 14:20:00,71.89,71.89,71.87,71.88,35931.0,62.8617,62.8617,62.8442,62.8529,35931.0
2017-11-07 14:25:00,71.88,71.9,71.87,71.9,12937.0,62.8529,62.8704,62.8442,62.8704,12937.0
2017-11-07 14:30:00,71.9,71.91,71.89,71.9,15590.0,62.8704,62.8792,62.8617,62.8704,15590.0
2017-11-07 14:35:00,71.91,71.93,71.9,71.92,23632.0,62.8792,62.8967,62.8704,62.8879,23632.0
2017-11-07 14:40:00,71.93,71.93,71.89,71.9,35355.0,62.8967,62.8967,62.8617,62.8704,35355.0
2017-11-07 14:45:00,71.9,71.9,71.88,71.89,27022.0,62.8704,62.8704,62.8529,62.8617,27022.0
2017-11-07 14:50:00,71.89,71.91,71.88,71.9,33293.0,62.8617,62.8792,62.8529,62.8704,33293.0
2017-11-07 14:55:00,71.91,71.92,71.9,71.92,93911.0,62.8792,62.8879,62.8704,62.8879,93911.0
2017-11-07 15:00:00,71.92,71.93,71.89,71.9,79003.0,62.8879,62.8967,62.8617,62.8704,79003.0
2017-11-07 15:05:00,71.9,71.92,71.89,71.91,30891.0,62.8704,62.8879,62.8617,62.8792,30891.0
2017-11-07 15:10:00,71.91,71.92,71.86,71.87,52273.0,62.8792,62.8879,62.8354,62.8442,52273.0
2017-11-07 15:15:00,71.87,71.88,71.85,71.88,74833.0,62.8442,62.8529,62.8267,62.8529,74833.0
2017-11-07 15:20:00,71.87,71.9,71.87,71.89,66226.0,62.8442,62.8704,62.8442,62.8617,66226.0
2017-11-07 15:25:00,71.89,71.9,71.87,71.89,65689.0,62.8617,62.8704,62.8442,62.8617,65689.0
2017-11-07 15:30:00,71.89,71.91,71.88,71.9,99082.0,62.8617,62.8792,62.8529,62.8704,99082.0
2017-11-07 15:35:00,71.9,71.94,71.89,71.92,72371.0,62.8704,62.9054,62.8617,62.8879,72371.0
2017-11-07 15:40:00,71.93,71.94,71.91,71.94,76327.0,62.8967,62.9054,62.8792,62.9054,76327.0
2017-11-07 15:45:00,71.94,71.94,71.88,71.91,89411.0,62.9054,62.9054,62.8529,62.8792,89411.0
2017-11-07 15:50:00,71.92,71.94,71.91,71.94,136880.0,62.8879,62.9054,62.8792,62.9054,136880.0
2017-11-07 15:55:00,71.94,71.99,71.93,71.98,708157.0,62.9054,62.9491,62.8967,62.9404,708157.0
2017-11-08 09:30:00,71.88,71.94,71.8,71.86,82524.0,62.8529,62.9054,62.783,62.8354,82524.0
2017-11-08 09:35:00,71.87,71.91,71.86,71.89,121140.0,62.8442,62.8792,62.8354,62.8617,121140.0
2017-11-08 09:40:00,71.89,71.9,71.82,71.82,76498.0,62.8617,62.8704,62.8005,62.8005,76498.0
2017-11-08 09:45:00,71.83,71.85,71.76,71.79,162356.0,62.8092,62.8267,62.748,62.7742,162356.0
2017-11-08 09:50:00,71.77,71.78,71.74,71.76,38941.0,62.7567,62.7655,62.7305,62.748,38941.0
2017-11-08 09:55:00,71.75,71.77,71.72,71.73,26351.0,62.7393,62.7567,62.713,62.7218,26351.0
2017-11-08 10:00:00,71.73,71.78,71.73,71.77,43269.0,62.7218,62.7655,62.7218,62.7567,43269.0
2017-11-08 10:05:00,71.77,71.78,71.75,71.77,42816.0,62.7567,62.7655,62.7393,62.7567,42816.0
2017-11-08 10:10:00,71.77,71.79,71.77,71.79,53643.0,62.7567,62.7742,62.7567,62.7742,53643.0
2017-11-08 10:15:00,71.79,71.8,71.75,71.77,35485.0,62.7742,62.783,62.7393,62.7567,35485.0
2017-11-08 10:20:00,71.76,71.77,71.73,71.76,15938.0,62.748,62.7567,62.7218,62.748,15938.0
2017-11-08 10:25:00,71.77,71.78,71.75,71.77,11540.0,62.7567,62.7655,62.7393,62.7567,11540.0
2017-11-08 10:30:00,71.76,71.78,71.73,71.73,111157.0,62.748,62.7655,62.7218,62.7218,111157.0
2017-11-08 10:35:00,71.74,71.79,71.74,71.77,31108.0,62.7305,62.7742,62.7305,62.7567,31108.0
2017-11-08 10:40:00,71.77,71.81,71.77,71.81,22237.0,62.7567,62.7917,62.7567,62.7917,22237.0
2017-11-08 10:45:00,71.8,71.8,71.76,71.8,26566.0,62.783,62.783,62.748,62.783,26566.0
2017-11-08 10:50:00,71.8,71.88,71.8,71.88,22979.0,62.783,62.8529,62.783,62.8529,22979.0
2017-11-08 10:55:00,71.87,71.88,71.84,71.85,26971.0,62.8442,62.8529,62.818,62.8267,26971.0
2017-11-08 11:00:00,71.86,71.9,71.85,71.87,25733.0,62.8354,62.8704,62.8267,62.8442,25733.0
2017-11-08 11:05:00,71.86,71.88,71.86,71.87,13810.0,62.8354,62.8529,62.8354,62.8442,13810.0
2017-11-08 11:10:00,71.86,71.87,71.83,71.84,36497.0,62.8354,62.8442,62.8092,62.818,36497.0
2017-11-08 11:15:00,71.84,71.85,71.82,71.82,14554.0,62.818,62.8267,62.8005,62.8005,14554.0
2017-11-08 11:20:00,71.82,71.86,71.81,71.85,30511.0,62.8005,62.8354,62.7917,62.8267,30511.0
2017-11-08 11:25:00,71.85,71.86,71.84,71.86,16100.0,62.8267,62.8354,62.818,62.8354,16100.0
2017-11-08 11:30:00,71.86,71.86,71.81,71.81,24764.0,62.8354,62.8354,62.7917,62.7917,24764.0
2017-11-08 11:35:00,71.81,71.82,71.79,71.81,15424.0,62.7917,62.8005,62.7742,62.7917,15424.0
2017-11-08 11:40:00,71.81,71.88,71.81,71.88,26466.0,62.7917,62.8529,62.7917,62.8529,26466.0
2017-11-08 11:45:00,71.88,71.9,71.87,71.88,20726.0,62.8529,62.8704,62.8442,62.8529,20726.0
2017-11-08 11:50:00,71.88,71.89,71.85,71.88,21738.0,62.8529,62.8617,62.8267,62.8529,21738.0
2017-11-08 11:55:00,71.87,71.89,71.87,71.89,27071.0,62.8442,62.8617,62.8442,62.8617,27071.0
2017-11-08 12:00:00,71.88,71.88,71.86,71.88,18558.0,62.8529,62.8529,62.8354,62.8529,18558.0
2017-11-08 12:05:00,71.89,71.89,71.85,71.85,22184.0,62.8617,62.8617,62.8267,62.8267,22184.0
2017-11-08 12:10:00,71.84,71.86,71.83,71.86,29745.0,62.818,62.8354,62.8092,62.8354,29745.0
2017-11-08 12:15:00,71.85,71.87,71.85,71.86,21461.0,62.8267,62.8442,62.8267,62.8354,21461.0
2017-11-08 12:20:00,71.86,71.88,71.85,71.87,39557.0,62.8354,62.8529,62.8267,62.8442,39557.0
2017-11-08 12:25:00,71.87,71.88,71.86,71.87,16324.0,62.8442,62.8529,62.8354,62.8442,16324.0
2017-11-08 12:30:00,71.87,71.88,71.86,71.88,25748.0,62.8442,62.8529,62.8354,62.8529,25748.0
2017-11-08 12:35:00,71.88,71.88,71.84,71.85,15979.0,62.8529,62.8529,62.818,62.8267,15979.0
2017-11-08 12:40:00,71.86,71.86,71.83,71.84,12648.0,62.8354,62.8354,62.8092,62.818,12648.0
2017-11-08 12:45:00,71.85,71.86,71.84,71.85,28711.0,62.8267,62.8354,62.818,62.8267,28711.0
2017-11-08 12:50:00,71.86,71.86,71.84,71.86,20543.0,62.8354,62.8354,62.818,62.8354,20543.0
2017-11-08 12:55:00,71.87,71.89,71.87,71.89,8539.0,62.8442,62.8617,62.8442,62.8617,8539.0
2017-11-08 13:00:00,71.89,71.94,71.88,71.94,80535.0,62.8617,62.9054,62.8529,62.9054,80535.0
2017-11-08 13:05:00,71.93,71.93,71.91,71.92,17098.0,62.8967,62.8967,62.8792,62.8879,17098.0
2017-11-08 13:10:00,71.92,71.92,71.89,71.91,10185.0,62.8879,62.8879,62.8617,62.8792,10185.0
2017-11-08 13:15:00,71.91,71.91,71.88,71.89,35101.0,62.8792,62.8792,62.8529,62.8617,35101.0
2017-11-08 13:20:00,71.89,71.91,71.88,71.9,18626.0,62.8617,62.8792,62.8529,62.8704,18626.0
2017-11-08 13:25:00,71.9,71.92,71.89,71.92,21014.0,62.8704,62.8879,62.8617,62.8879,21014.0
2017-11-08 13:30:00,71.92,71.92,71.89,71.89,9536.0,62.8879,62.8879,62.8617,62.8617,9536.0
2017-11-08 13:35:00,71.89,71.9,71.87,71.88,21040.0,62.8617,62.8704,62.8442,62.8529,21040.0
2017-11-08 13:40:00,71.89,71.91,71.89,71.89,27894.0,62.8617,62.8792,62.8617,62.8617,27894.0
2017-11-08 13:45:00,71.89,71.9,71.87,71.88,27001.0,62.8617,62.8704,62.8442,62.8529,27001.0
2017-11-08 13:50:00,71.88,71.89,71.87,71.89,17978.0,62.8529,62.8617,62.8442,62.8617,17978.0
2017-11-08 13:55:00,71.88,71.89,71.86,71.87,25251.0,62.8529,62.8617,62.8354,62.8442,25251.0
2017-11-08 14:00:00,71.87,71.9,71.86,71.9,109931.0,62.8442,62.8704,62.8354,62.8704,109931.0
2017-11-08 14:05:00,71.9,71.9,71.88,71.9,17428.0,62.8704,62.8704,62.8529,62.8704,17428.0
2017-11-08 14:10:00,71.9,71.91,71.89,71.91,17983.0,62.8704,62.8792,62.8617,62.8792,17983.0
2017-11-08 14:15:00,71.91,71.93,71.9,71.92,19531.0,62.8792,62.8967,62.8704,62.8879,19531.0
2017-11-08 14:20:00,71.92,71.94,71.92,71.92,18657.0,62.8879,62.9054,62.8879,62.8879,18657.0
2017-11-08 14:25:00,71.92,71.92,71.91,71.91,27423.0,62.8879,62.8879,62.8792,62.8792,27423.0
2017-11-08 14:30:00,71.92,71.92,71.89,71.89,40819.0,62.8879,62.8879,62.8617,62.8617,40819.0
2017-11-08 14:35:00,71.9,71.9,71.88,71.89,38108.0,62.8704,62.8704,62.8529,62.8617,38108.0
2017-11-08 14:40:00,71.89,71.91,71.88,71.91,29366.0,62.8617,62.8792,62.8529,62.8792,29366.0
2017-11-08 14:45:00,71.92,71.94,71.91,71.94,31852.0,62.8879,62.9054,62.8792,62.9054,31852.0
2017-11-08 14:50:00,71.94,71.95,71.89,71.89,41419.0,62.9054,62.9141,62.8617,62.8617,41419.0
2017-11-08 14:55:00,71.89,71.91,71.89,71.9,51510.0,62.8617,62.8792,62.8617,62.8704,51510.0
2017-11-08 15:00:00,71.9,71.9,71.88,71.89,31173.0,62.8704,62.8704,62.8529,62.8617,31173.0
2017-11-08 15:05:00,71.89,71.91,71.88,71.89,45225.0,62.8617,62.8792,62.8529,62.8617,45225.0
2017-11-08 15:10:00,71.89,71.9,71.87,71.89,46380.0,62.8617,62.8704,62.8442,62.8617,46380.0
2017-11-08 15:15:00,71.88,71.9,71.87,71.9,37915.0,62.8529,62.8704,62.8442,62.8704,37915.0
2017-11-08 15:20:00,71.9,71.92,71.89,71.9,45009.0,62.8704,62.8879,62.8617,62.8704,45009.0
2017-11-08 15:25:00,71.9,71.91,71.88,71.89,46959.0,62.8704,62.8792,62.8529,62.8617,46959.0
2017-11-08 15:30:00,71.9,71.91,71.87,71.9,59781.0,62.8704,62.8792,62.8442,62.8704,59781.0
2017-11-08 15:35:00,71.9,71.92,71.89,71.92,63546.0,62.8704,62.8879,62.8617,62.8879,63546.0
2017-11-08 15:40:00,71.91,71.91,71.87,71.88,98311.0,62.8792,62.8792,62.8442,62.8529,98311.0
2017-11-08 15:45:00,71.88,71.88,71.84,71.84,103502.0,62.8529,62.8529,62.818,62.818,103502.0
2017-11-08 15:50:00,71.84,71.85,71.82,71.84,165653.0,62.818,62.8267,62.8005,62.818,165653.0
2017-11-08 15:55:00,71.84,71.87,71.82,71.86,586846.0,62.818,62.8442,62.8005,62.8354,586846.0
2017-11-09 09:30:00,71.47,71.54,71.09,71.4,166878.0,62.4944,62.5556,62.1621,62.4332,166878.0
2017-11-09 09:35:00,71.39,71.49,71.38,71.44,177422.0,62.4245,62.5119,62.4157,62.4682,177422.0
2017-11-09 09:40:00,71.45,71.46,71.35,71.38,226054.0,62.4769,62.4857,62.3895,62.4157,226054.0
2017-11-09 09:45:00,71.38,71.39,71.3,71.3,64077.0,62.4157,62.4245,62.3458,62.3458,64077.0
2017-11-09 09:50:00,71.29,71.4,71.29,71.38,44984.0,62.337,62.4332,62.337,62.4157,44984.0
2017-11-09 09:55:00,71.38,71.4,71.34,71.4,97404.0,62.4157,62.4332,62.3808,62.4332,97404.0
2017-11-09 10:00:00,71.4,71.46,71.34,71.34,212732.0,62.4332,62.4857,62.3808,62.3808,212732.0
2017-11-09 10:05:00,71.34,71.4,71.31,71.32,184398.0,62.3808,62.4332,62.3545,62.3633,184398.0
2017-11-09 10:10:00,71.33,71.35,71.3,71.32,71735.0,62.372,62.3895,62.3458,62.3633,71735.0
2017-11-09 10:15:00,71.32,71.38,71.29,71.37,77961.0,62.3633,62.4157,62.337,62.407,77961.0
2017-11-09 10:20:00,71.37,71.41,71.31,71.31,174227.0,62.407,62.442,62.3545,62.3545,174227.0
2017-11-09 10:25:00,71.31,71.34,71.3,71.32,74437.0,62.3545,62.3808,62.3458,62.3633,74437.0
2017-11-09 10:30:00,71.33,71.36,71.29,71.3,61013.0,62.372,62.3982,62.337,62.3458,61013.0
2017-11-09 10:35:00,71.31,71.33,71.27,71.27,42454.0,62.3545,62.372,62.3195,62.3195,42454.0
2017-11-09 10:40:00,71.27,71.27,71.22,71.26,136268.0,62.3195,62.3195,62.2758,62.3108,136268.0
2017-11-09 10:45:00,71.26,71.32,71.25,71.31,55453.0,62.3108,62.3633,62.3021,62.3545,55453.0
2017-11-09 10:50:00,71.31,71.33,71.29,71.32,69905.0,62.3545,62.372,62.337,62.3633,69905.0
2017-11-09 10:55:00,71.33,71.39,71.31,71.38,54610.0,62.372,62.4245,62.3545,62.4157,54610.0
2017-11-09 11:00:00,71.38,71.38,71.34,71.37,44302.0,62.4157,62.4157,62.3808,62.407,44302.0
2017-11-09 11:05:00,71.37,71.4,71.36,71.38,74132.0,62.407,62.4332,62.3982,62.4157,74132.0
2017-11-09 11:10:00,71.38,71.38,71.34,71.34,111971.0,62.4157,62.4157,62.3808,62.3808,111971.0
2017-11-09 11:15:00,71.34,71.35,71.33,71.35,48985.0,62.3808,62.3895,62.372,62.3895,48985.0
2017-11-09 11:20:00,71.35,71.36,71.23,71.23,105195.0,62.3895,62.3982,62.2846,62.2846,105195.0
2017-11-09 11:25:00,71.23,71.23,71.19,71.22,136268.0,62.2846,62.2846,62.2496,62.2758,136268.0
2017-11-09 11:30:00,71.23,71.23,71.18,71.19,193802.0,62.2846,62.2846,62.2408,62.2496,193802.0
2017-11-09 11:35:00,71.19,71.19,71.11,71.12,268954.0,62.2496,62.2496,62.1796,62.1884,268954.0
2017-11-09 11:40:00,71.12,71.15,71.09,71.1,55365.0,62.1884,62.2146,62.1621,62.1709,55365.0
2017-11-09 11:45:00,71.09,71.09,70.98,71.01,223992.0,62.1621,62.1621,62.066,62.0922,223992.0
2017-11-09 11:50:00,71.01,71.03,70.92,70.99,142117.0,62.0922,62.1097,62.0135,62.0747,142117.0
2017-11-09 11:55:00,70.99,71.01,70.92,71.0,63867.0,62.0747,62.0922,62.0135,62.0835,63867.0
2017-11-09 12:00:00,71.0,71.0,70.87,70.89,191448.0,62.0835,62.0835,61.9698,61.9873,191448.0
2017-11-09 12:05:00,70.9,70.95,70.9,70.92,67672.0,61.996,62.0397,61.996,62.0135,67672.0
2017-11-09 12:10:00,70.91,70.92,70.79,70.8,304187.0,62.0048,62.0135,61.8998,61.9086,304187.0
2017-11-09 12:15:00,70.79,70.84,70.77,70.81,68969.0,61.8998,61.9435,61.8823,61.9173,68969.0
2017-11-09 12:20:00,70.82,70.83,70.79,70.8,169014.0,61.9261,61.9348,61.8998,61.9086,169014.0
2017-11-09 12:25:00,70.79,70.8,70.74,70.74,92301.0,61.8998,61.9086,61.8561,61.8561,92301.0
2017-11-09 12:30:00,70.73,70.74,70.67,70.69,190729.0,61.8474,61.8561,61.7949,61.8124,190729.0
2017-11-09 12:35:00,70.69,70.8,70.68,70.77,68466.0,61.8124,61.9086,61.8036,61.8823,68466.0
2017-11-09 12:40:00,70.76,70.77,70.69,70.72,116893.0,61.8736,61.8823,61.8124,61.8386,116893.0
2017-11-09 12:45:00,70.73,70.76,70.67,70.75,144010.0,61.8474,61.8736,61.7949,61.8648,144010.0
2017-11-09 12:50:00,70.75,70.81,70.72,70.81,75278.0,61.8648,61.9173,61.8386,61.9173,75278.0
2017-11-09 12:55:00,70.81,70.83,70.77,70.82,60409.0,61.9173,61.9348,61.8823,61.9261,60409.0
2017-11-09 13:00:00,70.82,70.82,70.76,70.79,71629.0,61.9261,61.9261,61.8736,61.8998,71629.0
2017-11-09 13:05:00,70.79,70.81,70.77,70.81,27384.0,61.8998,61.9173,61.8823,61.9173,27384.0
2017-11-09 13:10:00,70.81,70.86,70.81,70.85,50475.0,61.9173,61.961,61.9173,61.9523,50475.0
2017-11-09 13:15:00,70.85,70.89,70.84,70.88,66208.0,61.9523,61.9873,61.9435,61.9785,66208.0
2017-11-09 13:20:00,70.88,70.93,70.88,70.89,51390.0,61.9785,62.0222,61.9785,61.9873,51390.0
2017-11-09 13:25:00,70.89,70.94,70.88,70.94,62960.0,61.9873,62.031,61.9785,62.031,62960.0
2017-11-09 13:30:00,70.93,70.98,70.92,70.97,57933.0,62.0222,62.066,62.0135,62.0572,57933.0
2017-11-09 13:35:00,70.97,71.0,70.91,70.92,142896.0,62.0572,62.0835,62.0048,62.0135,142896.0
2017-11-09 13:40:00,70.92,70.92,70.88,70.89,68595.0,62.0135,62.0135,61.9785,61.9873,68595.0
2017-11-09 13:45:00,70.9,70.93,70.89,70.92,38235.0,61.996,62.0222,61.9873,62.0135,38235.0
2017-11-09 13:50:00,70.92,70.92,70.88,70.89,63917.0,62.0135,62.0135,61.9785,61.9873,63917.0
2017-11-09 13:55:00,70.9,70.9,70.87,70.9,256131.0,61.996,61.996,61.9698,61.996,256131.0
2017-11-09 14:00:00,70.89,70.93,70.87,70.89,217900.0,61.9873,62.0222,61.9698,61.9873,217900.0
2017-11-09 14:05:00,70.89,70.96,70.88,70.95,103880.0,61.9873,62.0485,61.9785,62.0397,103880.0
2017-11-09 14:10:00,70.94,70.96,70.92,70.93,78582.0,62.031,62.0485,62.0135,62.0222,78582.0
2017-11-09 14:15:00,70.93,70.94,70.9,70.92,78297.0,62.0222,62.031,61.996,62.0135,78297.0
2017-11-09 14:20:00,70.92,70.94,70.89,70.91,54468.0,62.0135,62.031,61.9873,62.0048,54468.0
2017-11-09 14:25:00,70.92,70.93,70.88,70.88,28706.0,62.0135,62.0222,61.9785,61.9785,28706.0
2017-11-09 14:30:00,70.88,70.93,70.88,70.91,176031.0,61.9785,62.0222,61.9785,62.0048,176031.0
2017-11-09 14:35:00,70.92,70.92,70.84,70.86,89302.0,62.0135,62.0135,61.9435,61.961,89302.0
2017-11-09 14:40:00,70.86,70.86,70.84,70.86,69182.0,61.961,61.961,61.9435,61.961,69182.0
2017-11-09 14:45:00,70.86,70.86,70.82,70.86,89635.0,61.961,61.961,61.9261,61.961,89635.0
2017-11-09 14:50:00,70.86,70.88,70.84,70.87,60787.0,61.961,61.9785,61.9435,61.9698,60787.0
2017-11-09 14:55:00,70.87,70.88,70.86,70.88,65514.0,61.9698,61.9785,61.961,61.9785,65514.0
2017-11-09 15:00:00,70.87,70.9,70.84,70.86,205266.0,61.9698,61.996,61.9435,61.961,205266.0
2017-11-09 15:05:00,70.85,70.9,70.84,70.9,255419.0,61.9523,61.996,61.9435,61.996,255419.0
2017-11-09 15:10:00,70.9,70.91,70.85,70.88,250626.0,61.996,62.0048,61.9523,61.9785,250626.0
2017-11-09 15:15:00,70.89,70.9,70.85,70.88,211304.0,61.9873,61.996,61.9523,61.9785,211304.0
2017-11-09 15:20:00,70.87,70.92,70.87,70.91,93678.0,61.9698,62.0135,61.9698,62.0048,93678.0
2017-11-09 15:25:00,70.91,70.93,70.89,70.93,52893.0,62.0048,62.0222,61.9873,62.0222,52893.0
2017-11-09 15:30:00,70.93,70.96,70.92,70.96,111600.0,62.0222,62.0485,62.0135,62.0485,111600.0
2017-11-09 15:35:00,70.96,70.99,70.95,70.98,104639.0,62.0485,62.0747,62.0397,62.066,104639.0
2017-11-09 15:40:00,70.98,71.0,70.94,70.96,188445.0,62.066,62.0835,62.031,62.0485,188445.0
2017-11-09 15:45:00,70.95,70.96,70.94,70.95,102225.0,62.0397,62.0485,62.031,62.0397,102225.0
2017-11-09 15:50:00,70.95,70.99,70.94,70.98,315757.0,62.0397,62.0747,62.031,62.066,315757.0
2017-11-09 15:55:00,70.98,71.01,70.95,70.97,523537.0,62.066,62.0922,62.0397,62.0572,523537.0
2017-11-10 09:30:00,70.81,70.88,70.73,70.73,287411.0,61.9173,61.9785,61.8474,61.8474,287411.0
2017-11-10 09:35:00,70.73,70.75,70.69,70.72,283268.0,61.8474,61.8648,61.8124,61.8386,283268.0
2017-11-10 09:40:00,70.72,70.78,70.7,70.77,112380.0,61.8386,61.8911,61.8211,61.8823,112380.0
2017-11-10 09:45:00,70.76,70.83,70.75,70.83,164173.0,61.8736,61.9348,61.8648,61.9348,164173.0
2017-11-10 09:50:00,70.84,70.89,70.83,70.89,118063.0,61.9435,61.9873,61.9348,61.9873,118063.0
2017-11-10 09:55:00,70.89,70.9,70.85,70.87,98905.0,61.9873,61.996,61.9523,61.9698,98905.0
2017-11-10 10:00:00,70.87,70.87,70.81,70.83,113765.0,61.9698,61.9698,61.9173,61.9348,113765.0
2017-11-10 10:05:00,70.83,70.88,70.81,70.86,27178.0,61.9348,61.9785,61.9173,61.961,27178.0
2017-11-10 10:10:00,70.87,70.95,70.86,70.94,52416.0,61.9698,62.0397,61.961,62.031,52416.0
2017-11-10 10:15:00,70.95,71.03,70.94,70.99,38100.0,62.0397,62.1097,62.031,62.0747,38100.0
2017-11-10 10:20:00,70.98,71.01,70.96,71.01,28175.0,62.066,62.0922,62.0485,62.0922,28175.0
2017-11-10 10:25:00,71.01,71.02,70.98,70.99,22806.0,62.0922,62.1009,62.066,62.0747,22806.0
2017-11-10 10:30:00,70.99,70.99,70.88,70.9,67689.0,62.0747,62.0747,61.9785,61.996,67689.0
2017-11-10 10:35:00,70.9,70.96,70.9,70.92,35389.0,61.996,62.0485,61.996,62.0135,35389.0
2017-11-10 10:40:00,70.93,70.97,70.92,70.95,27587.0,62.0222,62.0572,62.0135,62.0397,27587.0
2017-11-10 10:45:00,70.95,70.99,70.95,70.98,91707.0,62.0397,62.0747,62.0397,62.066,91707.0
2017-11-10 10:50:00,70.98,70.98,70.89,70.94,33108.0,62.066,62.066,61.9873,62.031,33108.0
2017-11-10 10:55:00,70.94,71.01,70.93,71.01,43422.0,62.031,62.0922,62.0222,62.0922,43422.0
2017-11-10 11:00:00,71.01,71.05,70.98,71.03,102793.0,62.0922,62.1272,62.066,62.1097,102793.0
2017-11-10 11:05:00,71.04,71.07,71.03,71.03,86298.0,62.1184,62.1447,62.1097,62.1097,86298.0
2017-11-10 11:10:00,71.03,71.05,71.01,71.04,50692.0,62.1097,62.1272,62.0922,62.1184,50692.0
2017-11-10 11:15:00,71.04,71.07,71.04,71.07,25241.0,62.1184,62.1447,62.1184,62.1447,25241.0
2017-11-10 11:20:00,71.06,71.06,71.0,71.01,93923.0,62.1359,62.1359,62.0835,62.0922,93923.0
2017-11-10 11:25:00,71.02,71.04,70.98,71.01,80492.0,62.1009,62.1184,62.066,62.0922,80492.0
2017-11-10 11:30:00,71.01,71.02,70.99,71.0,14375.0,62.0922,62.1009,62.0747,62.0835,14375.0
2017-11-10 11:35:00,70.99,71.01,70.96,70.97,42776.0,62.0747,62.0922,62.0485,62.0572,42776.0
2017-11-10 11:40:00,70.97,71.02,70.96,71.02,44522.0,62.0572,62.1009,62.0485,62.1009,44522.0
2017-11-10 11:45:00,71.02,71.02,70.99,71.0,14273.0,62.1009,62.1009,62.0747,62.0835,14273.0
2017-11-10 11:50:00,70.99,71.01,70.98,71.0,94443.0,62.0747,62.0922,62.066,62.0835,94443.0
2017-11-10 11:55:00,70.99,71.0,70.98,71.0,162328.0,62.0747,62.0835,62.066,62.0835,162328.0
2017-11-10 12:00:00,71.0,71.03,71.0,71.03,24161.0,62.0835,62.1097,62.0835,62.1097,24161.0
2017-11-10 12:05:00,71.03,71.05,71.02,71.03,20883.0,62.1097,62.1272,62.1009,62.1097,20883.0
2017-11-10 12:10:00,71.03,71.06,71.02,71.03,28594.0,62.1097,62.1359,62.1009,62.1097,28594.0
2017-11-10 12:15:00,71.03,71.03,71.0,71.01,31182.0,62.1097,62.1097,62.0835,62.0922,31182.0
2017-11-10 12:20:00,71.01,71.06,71.01,71.05,145392.0,62.0922,62.1359,62.0922,62.1272,145392.0
2017-11-10 12:25:00,71.05,71.06,71.01,71.02,127374.0,62.1272,62.1359,62.0922,62.1009,127374.0
2017-11-10 12:30:00,71.02,71.02,70.98,70.98,45124.0,62.1009,62.1009,62.066,62.066,45124.0
2017-11-10 12:35:00,70.99,70.99,70.96,70.99,20943.0,62.0747,62.0747,62.0485,62.0747,20943.0
2017-11-10 12:40:00,70.99,71.0,70.98,71.0,10597.0,62.0747,62.0835,62.066,62.0835,10597.0
2017-11-10 12:45:00,71.0,71.0,70.97,70.97,5347.0,62.0835,62.0835,62.0572,62.0572,5347.0
2017-11-10 12:50:00,70.97,71.0,70.97,71.0,18128.0,62.0572,62.0835,62.0572,62.0835,18128.0
2017-11-10 12:55:00,71.0,71.01,70.94,70.95,48600.0,62.0835,62.0922,62.031,62.0397,48600.0
2017-11-10 13:00:00,70.94,70.96,70.94,70.95,12403.0,62.031,62.0485,62.031,62.0397,12403.0
2017-11-10 13:05:00,70.95,70.96,70.92,70.94,32134.0,62.0397,62.0485,62.0135,62.031,32134.0
2017-11-10 13:10:00,70.94,70.96,70.93,70.95,15334.0,62.031,62.0485,62.0222,62.0397,15334.0
2017-11-10 13:15:00,70.95,70.97,70.95,70.96,16677.0,62.0397,62.0572,62.0397,62.0485,16677.0
2017-11-10 13:20:00,70.96,71.0,70.96,71.0,15756.0,62.0485,62.0835,62.0485,62.0835,15756.0
2017-11-10 13:25:00,71.0,71.02,70.99,71.02,11247.0,62.0835,62.1009,62.0747,62.1009,11247.0
2017-11-10 13:30:00,71.01,71.03,71.01,71.02,63971.0,62.0922,62.1097,62.0922,62.1009,63971.0
2017-11-10 13:35:00,71.02,71.02,71.0,71.01,58995.0,62.1009,62.1009,62.0835,62.0922,58995.0
2017-11-10 13:40:00,71.0,71.01,70.97,70.98,57109.0,62.0835,62.0922,62.0572,62.066,57109.0
2017-11-10 13:45:00,70.98,70.99,70.97,70.98,7465.0,62.066,62.0747,62.0572,62.066,7465.0
2017-11-10 13:50:00,70.98,70.99,70.96,70.97,44785.0,62.066,62.0747,62.0485,62.0572,44785.0
2017-11-10 13:55:00,70.98,70.99,70.96,70.98,20468.0,62.066,62.0747,62.0485,62.066,20468.0
2017-11-10 14:00:00,70.99,71.03,70.98,71.03,18174.0,62.0747,62.1097,62.066,62.1097,18174.0
2017-11-10 14:05:00,71.02,71.02,71.0,71.01,18473.0,62.1009,62.1009,62.0835,62.0922,18473.0
2017-11-10 14:10:00,71.02,71.05,71.01,71.03,48066.0,62.1009,62.1272,62.0922,62.1097,48066.0
2017-11-10 14:15:00,71.03,71.06,71.03,71.05,37271.0,62.1097,62.1359,62.1097,62.1272,37271.0
2017-11-10 14:20:00,71.05,71.07,71.04,71.07,14796.0,62.1272,62.1447,62.1184,62.1447,14796.0
2017-11-10 14:25:00,71.07,71.09,71.05,71.07,37396.0,62.1447,62.1621,62.1272,62.1447,37396.0
2017-11-10 14:30:00,71.08,71.09,71.06,71.09,34068.0,62.1534,62.1621,62.1359,62.1621,34068.0
2017-11-10 14:35:00,71.09,71.09,71.06,71.08,24173.0,62.1621,62.1621,62.1359,62.1534,24173.0
2017-11-10 14:40:00,71.08,71.08,71.06,71.07,26275.0,62.1534,62.1534,62.1359,62.1447,26275.0
2017-11-10 14:45:00,71.07,71.1,71.06,71.08,15620.0,62.1447,62.1709,62.1359,62.1534,15620.0
2017-11-10 14:50:00,71.08,71.09,71.07,71.08,21646.0,62.1534,62.1621,62.1447,62.1534,21646.0
2017-11-10 14:55:00,71.08,71.12,71.08,71.12,17018.0,62.1534,62.1884,62.1534,62.1884,17018.0
2017-11-10 15:00:00,71.12,71.13,71.1,71.12,23695.0,62.1884,62.1971,62.1709,62.1884,23695.0
2017-11-10 15:05:00,71.12,71.13,71.07,71.08,49703.0,62.1884,62.1971,62.1447,62.1534,49703.0
2017-11-10 15:10:00,71.08,71.12,71.08,71.12,35011.0,62.1534,62.1884,62.1534,62.1884,35011.0
2017-11-10 15:15:00,71.12,71.13,71.11,71.12,120430.0,62.1884,62.1971,62.1796,62.1884,120430.0
2017-11-10 15:20:00,71.11,71.15,71.11,71.15,49216.0,62.1796,62.2146,62.1796,62.2146,49216.0
2017-11-10 15:25:00,71.15,71.15,71.13,71.14,26078.0,62.2146,62.2146,62.1971,62.2059,26078.0
2017-11-10 15:30:00,71.13,71.14,71.09,71.11,74049.0,62.1971,62.2059,62.1621,62.1796,74049.0
2017-11-10 15:35:00,71.1,71.11,71.06,71.06,183377.0,62.1709,62.1796,62.1359,62.1359,183377.0
2017-11-10 15:40:00,71.06,71.07,71.05,71.06,158155.0,62.1359,62.1447,62.1272,62.1359,158155.0
2017-11-10 15:45:00,71.06,71.08,71.04,71.07,136634.0,62.1359,62.1534,62.1184,62.1447,136634.0
2017-11-10 15:50:00,71.08,71.09,71.07,71.09,103816.0,62.1534,62.1621,62.1447,62.1621,103816.0
2017-11-10 15:55:00,71.08,71.08,71.04,71.06,320447.0,62.1534,62.1534,62.1184,62.1359,320447.0
2017-11-13 09:30:00,70.84,71.0,70.63,70.71,104734.0,61.9435,62.0835,61.7599,61.8299,104734.0
2017-11-13 09:35:00,70.71,70.71,70.63,70.66,129464.0,61.8299,61.8299,61.7599,61.7861,129464.0
2017-11-13 09:40:00,70.67,70.72,70.66,70.71,85613.0,61.7949,61.8386,61.7861,61.8299,85613.0
2017-11-13 09:45:00,70.71,70.81,70.71,70.76,144158.0,61.8299,61.9173,61.8299,61.8736,144158.0
2017-11-13 09:50:00,70.76,70.78,70.69,70.74,42177.0,61.8736,61.8911,61.8124,61.8561,42177.0
2017-11-13 09:55:00,70.75,70.83,70.73,70.78,64850.0,61.8648,61.9348,61.8474,61.8911,64850.0
2017-11-13 10:00:00,70.79,70.83,70.75,70.75,319352.0,61.8998,61.9348,61.8648,61.8648,319352.0
2017-11-13 10:05:00,70.76,70.78,70.74,70.76,78847.0,61.8736,61.8911,61.8561,61.8736,78847.0
2017-11-13 10:10:00,70.77,70.85,70.76,70.84,81597.0,61.8823,61.9523,61.8736,61.9435,81597.0
2017-11-13 10:15:00,70.84,70.85,70.8,70.81,77378.0,61.9435,61.9523,61.9086,61.9173,77378.0
2017-11-13 10:20:00,70.8,70.85,70.79,70.84,61896.0,61.9086,61.9523,61.8998,61.9435,61896.0
2017-11-13 10:25:00,70.84,70.88,70.82,70.88,85823.0,61.9435,61.9785,61.9261,61.9785,85823.0
2017-11-13 10:30:00,70.89,70.89,70.82,70.84,50935.0,61.9873,61.9873,61.9261,61.9435,50935.0
2017-11-13 10:35:00,70.84,70.85,70.81,70.81,51330.0,61.9435,61.9523,61.9173,61.9173,51330.0
2017-11-13 10:40:00,70.81,70.84,70.8,70.8,36085.0,61.9173,61.9435,61.9086,61.9086,36085.0
2017-11-13 10:45:00,70.81,70.83,70.8,70.8,41817.0,61.9173,61.9348,61.9086,61.9086,41817.0
2017-11-13 10:50:00,70.81,70.81,70.76,70.77,25262.0,61.9173,61.9173,61.8736,61.8823,25262.0
2017-11-13 10:55:00,70.77,70.81,70.77,70.8,26597.0,61.8823,61.9173,61.8823,61.9086,26597.0
2017-11-13 11:00:00,70.79,70.79,70.76,70.78,19697.0,61.8998,61.8998,61.8736,61.8911,19697.0
2017-11-13 11:05:00,70.78,70.8,70.77,70.78,26869.0,61.8911,61.9086,61.8823,61.8911,26869.0
2017-11-13 11:10:00,70.78,70.81,70.78,70.79,39285.0,61.8911,61.9173,61.8911,61.8998,39285.0
2017-11-13 11:15:00,70.78,70.85,70.78,70.85,55894.0,61.8911,61.9523,61.8911,61.9523,55894.0
2017-11-13 11:20:00,70.85,70.87,70.81,70.83,44072.0,61.9523,61.9698,61.9173,61.9348,44072.0
2017-11-13 11:25:00,70.82,70.84,70.8,70.81,33763.0,61.9261,61.9435,61.9086,61.9173,33763.0
2017-11-13 11:30:00,70.81,70.81,70.77,70.79,26155.0,61.9173,61.9173,61.8823,61.8998,26155.0
2017-11-13 11:35:00,70.79,70.81,70.76,70.8,31703.0,61.8998,61.9173,61.8736,61.9086,31703.0
2017-11-13 11:40:00,70.8,70.82,70.79,70.81,33325.0,61.9086,61.9261,61.8998,61.9173,33325.0
2017-11-13 11:45:00,70.81,70.84,70.79,70.84,17250.0,61.9173,61.9435,61.8998,61.9435,17250.0
2017-11-13 11:50:00,70.84,70.86,70.82,70.86,64312.0,61.9435,61.961,61.9261,61.961,64312.0
2017-11-13 11:55:00,70.86,70.86,70.84,70.85,88928.0,61.961,61.961,61.9435,61.9523,88928.0
2017-11-13 12:00:00,70.86,70.89,70.83,70.84,16165.0,61.961,61.9873,61.9348,61.9435,16165.0
2017-11-13 12:05:00,70.85,70.9,70.84,70.9,38788.0,61.9523,61.996,61.9435,61.996,38788.0
2017-11-13 12:10:00,70.9,70.93,70.86,70.87,27068.0,61.996,62.0222,61.961,61.9698,27068.0
2017-11-13 12:15:00,70.87,70.88,70.84,70.87,24380.0,61.9698,61.9785,61.9435,61.9698,24380.0
2017-11-13 12:20:00,70.87,70.87,70.83,70.85,22514.0,61.9698,61.9698,61.9348,61.9523,22514.0
2017-11-13 12:25:00,70.85,70.86,70.83,70.84,137198.0,61.9523,61.961,61.9348,61.9435,137198.0
2017-11-13 12:30:00,70.83,70.84,70.82,70.84,43587.0,61.9348,61.9435,61.9261,61.9435,43587.0
2017-11-13 12:35:00,70.84,70.84,70.83,70.83,29041.0,61.9435,61.9435,61.9348,61.9348,29041.0
2017-11-13 12:40:00,70.83,70.84,70.82,70.82,19024.0,61.9348,61.9435,61.9261,61.9261,19024.0
2017-11-13 12:45:00,70.82,70.82,70.8,70.8,20418.0,61.9261,61.9261,61.9086,61.9086,20418.0
2017-11-13 12:50:00,70.81,70.84,70.8,70.8,32402.0,61.9173,61.9435,61.9086,61.9086,32402.0
2017-11-13 12:55:00,70.81,70.83,70.8,70.82,31185.0,61.9173,61.9348,61.9086,61.9261,31185.0
2017-11-13 13:00:00,70.82,70.83,70.78,70.8,31001.0,61.9261,61.9348,61.8911,61.9086,31001.0
2017-11-13 13:05:00,70.79,70.81,70.73,70.73,95760.0,61.8998,61.9173,61.8474,61.8474,95760.0
2017-11-13 13:10:00,70.73,70.75,70.73,70.74,60178.0,61.8474,61.8648,61.8474,61.8561,60178.0
2017-11-13 13:15:00,70.74,70.76,70.74,70.74,25662.0,61.8561,61.8736,61.8561,61.8561,25662.0
2017-11-13 13:20:00,70.75,70.77,70.73,70.74,28239.0,61.8648,61.8823,61.8474,61.8561,28239.0
2017-11-13 13:25:00,70.74,70.77,70.73,70.76,14650.0,61.8561,61.8823,61.8474,61.8736,14650.0
2017-11-13 13:30:00,70.75,70.77,70.75,70.76,10693.0,61.8648,61.8823,61.8648,61.8736,10693.0
2017-11-13 13:35:00,70.76,70.77,70.75,70.76,11928.0,61.8736,61.8823,61.8648,61.8736,11928.0
2017-11-13 13:40:00,70.76,70.76,70.72,70.72,25673.0,61.8736,61.8736,61.8386,61.8386,25673.0
2017-11-13 13:45:00,70.72,70.73,70.7,70.72,28222.0,61.8386,61.8474,61.8211,61.8386,28222.0
2017-11-13 13:50:00,70.72,70.74,70.72,70.73,34113.0,61.8386,61.8561,61.8386,61.8474,34113.0
2017-11-13 13:55:00,70.73,70.78,70.73,70.77,87840.0,61.8474,61.8911,61.8474,61.8823,87840.0
2017-11-13 14:00:00,70.77,70.77,70.72,70.74,52576.0,61.8823,61.8823,61.8386,61.8561,52576.0
2017-11-13 14:05:00,70.74,70.76,70.73,70.74,42687.0,61.8561,61.8736,61.8474,61.8561,42687.0
2017-11-13 14:10:00,70.74,70.78,70.74,70.77,42343.0,61.8561,61.8911,61.8561,61.8823,42343.0
2017-11-13 14:15:00,70.77,70.8,70.77,70.79,116911.0,61.8823,61.9086,61.8823,61.8998,116911.0
2017-11-13 14:20:00,70.8,70.81,70.76,70.76,23691.0,61.9086,61.9173,61.8736,61.8736,23691.0
2017-11-13 14:25:00,70.76,70.77,70.75,70.77,17419.0,61.8736,61.8823,61.8648,61.8823,17419.0
2017-11-13 14:30:00,70.77,70.78,70.73,70.74,18758.0,61.8823,61.8911,61.8474,61.8561,18758.0
2017-11-13 14:35:00,70.73,70.75,70.72,70.74,20227.0,61.8474,61.8648,61.8386,61.8561,20227.0
2017-11-13 14:40:00,70.75,70.75,70.73,70.75,16858.0,61.8648,61.8648,61.8474,61.8648,16858.0
2017-11-13 14:45:00,70.75,70.75,70.74,70.75,5935.0,61.8648,61.8648,61.8561,61.8648,5935.0
2017-11-13 14:50:00,70.75,70.75,70.72,70.73,48030.0,61.8648,61.8648,61.8386,61.8474,48030.0
2017-11-13 14:55:00,70.73,70.77,70.73,70.75,47397.0,61.8474,61.8823,61.8474,61.8648,47397.0
2017-11-13 15:00:00,70.76,70.76,70.73,70.74,65944.0,61.8736,61.8736,61.8474,61.8561,65944.0
2017-11-13 15:05:00,70.74,70.75,70.73,70.75,79229.0,61.8561,61.8648,61.8474,61.8648,79229.0
2017-11-13 15:10:00,70.75,70.77,70.74,70.77,25691.0,61.8648,61.8823,61.8561,61.8823,25691.0
2017-11-13 15:15:00,70.77,70.77,70.75,70.76,35594.0,61.8823,61.8823,61.8648,61.8736,35594.0
2017-11-13 15:20:00,70.77,70.78,70.74,70.78,121822.0,61.8823,61.8911,61.8561,61.8911,121822.0
2017-11-13 15:25:00,70.78,70.78,70.75,70.77,55132.0,61.8911,61.8911,61.8648,61.8823,55132.0
2017-11-13 15:30:00,70.77,70.79,70.75,70.78,80297.0,61.8823,61.8998,61.8648,61.8911,80297.0
2017-11-13 15:35:00,70.78,70.8,70.78,70.79,89121.0,61.8911,61.9086,61.8911,61.8998,89121.0
2017-11-13 15:40:00,70.79,70.79,70.74,70.74,51965.0,61.8998,61.8998,61.8561,61.8561,51965.0
2017-11-13 15:45:00,70.75,70.77,70.74,70.77,108346.0,61.8648,61.8823,61.8561,61.8823,108346.0
2017-11-13 15:50:00,70.77,70.81,70.76,70.81,163826.0,61.8823,61.9173,61.8736,61.9173,163826.0
2017-11-13 15:55:00,70.81,70.82,70.79,70.82,523259.0,61.9173,61.9261,61.8998,61.9261,523259.0
2017-11-14 09:30:00,70.63,70.73,70.52,70.58,223748.0,61.7599,61.8474,61.6637,61.7162,223748.0
2017-11-14 09:35:00,70.57,70.58,70.51,70.56,103417.0,61.7075,61.7162,61.655,61.6987,103417.0
2017-11-14 09:40:00,70.56,70.67,70.56,70.62,84768.0,61.6987,61.7949,61.6987,61.7512,84768.0
2017-11-14 09:45:00,70.61,70.65,70.6,70.61,84494.0,61.7424,61.7774,61.7337,61.7424,84494.0
2017-11-14 09:50:00,70.61,70.65,70.58,70.59,52158.0,61.7424,61.7774,61.7162,61.7249,52158.0
2017-11-14 09:55:00,70.59,70.62,70.53,70.55,82094.0,61.7249,61.7512,61.6725,61.69,82094.0
2017-11-14 10:00:00,70.55,70.56,70.43,70.45,166604.0,61.69,61.6987,61.585,61.6025,166604.0
2017-11-14 10:05:00,70.44,70.53,70.43,70.49,153950.0,61.5938,61.6725,61.585,61.6375,153950.0
2017-11-14 10:10:00,70.49,70.53,70.47,70.53,32686.0,61.6375,61.6725,61.62,61.6725,32686.0
2017-11-14 10:15:00,70.52,70.54,70.46,70.48,84199.0,61.6637,61.6812,61.6113,61.6288,84199.0
2017-11-14 10:20:00,70.49,70.53,70.45,70.45,102838.0,61.6375,61.6725,61.6025,61.6025,102838.0
2017-11-14 10:25:00,70.46,70.47,70.42,70.46,63341.0,61.6113,61.62,61.5763,61.6113,63341.0
2017-11-14 10:30:00,70.46,70.49,70.41,70.45,47438.0,61.6113,61.6375,61.5675,61.6025,47438.0
2017-11-14 10:35:00,70.44,70.53,70.43,70.53,172459.0,61.5938,61.6725,61.585,61.6725,172459.0
2017-11-14 10:40:00,70.52,70.54,70.5,70.53,59732.0,61.6637,61.6812,61.6462,61.6725,59732.0
2017-11-14 10:45:00,70.53,70.63,70.51,70.61,71450.0,61.6725,61.7599,61.655,61.7424,71450.0
2017-11-14 10:50:00,70.61,70.69,70.6,70.67,110629.0,61.7424,61.8124,61.7337,61.7949,110629.0
2017-11-14 10:55:00,70.66,70.69,70.63,70.64,55373.0,61.7861,61.8124,61.7599,61.7687,55373.0
2017-11-14 11:00:00,70.65,70.66,70.57,70.58,57147.0,61.7774,61.7861,61.7075,61.7162,57147.0
2017-11-14 11:05:00,70.58,70.63,70.57,70.61,31523.0,61.7162,61.7599,61.7075,61.7424,31523.0
2017-11-14 11:10:00,70.61,70.64,70.6,70.6,43704.0,61.7424,61.7687,61.7337,61.7337,43704.0
2017-11-14 11:15:00,70.6,70.6,70.55,70.57,61264.0,61.7337,61.7337,61.69,61.7075,61264.0
2017-11-14 11:20:00,70.57,70.58,70.54,70.54,36769.0,61.7075,61.7162,61.6812,61.6812,36769.0
2017-11-14 11:25:00,70.55,70.59,70.54,70.54,98109.0,61.69,61.7249,61.6812,61.6812,98109.0
2017-11-14 11:30:00,70.55,70.57,70.54,70.55,161948.0,61.69,61.7075,61.6812,61.69,161948.0
2017-11-14 11:35:00,70.55,70.57,70.54,70.57,119391.0,61.69,61.7075,61.6812,61.7075,119391.0
2017-11-14 11:40:00,70.58,70.59,70.52,70.56,83582.0,61.7162,61.7249,61.6637,61.6987,83582.0
2017-11-14 11:45:00,70.56,70.6,70.55,70.56,73146.0,61.6987,61.7337,61.69,61.6987,73146.0
2017-11-14 11:50:00,70.56,70.59,70.56,70.58,24722.0,61.6987,61.7249,61.6987,61.7162,24722.0
2017-11-14 11:55:00,70.58,70.62,70.58,70.61,115712.0,61.7162,61.7512,61.7162,61.7424,115712.0
2017-11-14 12:00:00,70.6,70.62,70.59,70.59,177853.0,61.7337,61.7512,61.7249,61.7249,177853.0
2017-11-14 12:05:00,70.59,70.61,70.56,70.56,55371.0,61.7249,61.7424,61.6987,61.6987,55371.0
2017-11-14 12:10:00,70.56,70.58,70.53,70.58,23953.0,61.6987,61.7162,61.6725,61.7162,23953.0
2017-11-14 12:15:00,70.58,70.6,70.57,70.59,18028.0,61.7162,61.7337,61.7075,61.7249,18028.0
2017-11-14 12:20:00,70.59,70.62,70.57,70.62,37821.0,61.7249,61.7512,61.7075,61.7512,37821.0
2017-11-14 12:25:00,70.61,70.62,70.57,70.59,65813.0,61.7424,61.7512,61.7075,61.7249,65813.0
2017-11-14 12:30:00,70.59,70.6,70.57,70.57,56380.0,61.7249,61.7337,61.7075,61.7075,56380.0
2017-11-14 12:35:00,70.57,70.59,70.57,70.58,28699.0,61.7075,61.7249,61.7075,61.7162,28699.0
2017-11-14 12:40:00,70.58,70.6,70.56,70.56,51462.0,61.7162,61.7337,61.6987,61.6987,51462.0
2017-11-14 12:45:00,70.57,70.58,70.52,70.52,19170.0,61.7075,61.7162,61.6637,61.6637,19170.0
2017-11-14 12:50:00,70.52,70.53,70.44,70.46,24535.0,61.6637,61.6725,61.5938,61.6113,24535.0
2017-11-14 12:55:00,70.46,70.47,70.43,70.46,33506.0,61.6113,61.62,61.585,61.6113,33506.0
2017-11-14 13:00:00,70.46,70.48,70.44,70.45,32456.0,61.6113,61.6288,61.5938,61.6025,32456.0
2017-11-14 13:05:00,70.45,70.47,70.43,70.46,26298.0,61.6025,61.62,61.585,61.6113,26298.0
2017-11-14 13:10:00,70.46,70.51,70.46,70.51,50032.0,61.6113,61.655,61.6113,61.655,50032.0
2017-11-14 13:15:00,70.52,70.52,70.48,70.48,32783.0,61.6637,61.6637,61.6288,61.6288,32783.0
2017-11-14 13:20:00,70.49,70.53,70.49,70.52,24703.0,61.6375,61.6725,61.6375,61.6637,24703.0
2017-11-14 13:25:00,70.53,70.54,70.52,70.54,63303.0,61.6725,61.6812,61.6637,61.6812,63303.0
2017-11-14 13:30:00,70.53,70.54,70.51,70.52,45428.0,61.6725,61.6812,61.655,61.6637,45428.0
2017-11-14 13:35:00,70.52,70.55,70.51,70.53,103759.0,61.6637,61.69,61.655,61.6725,103759.0
2017-11-14 13:40:00,70.54,70.59,70.53,70.58,71162.0,61.6812,61.7249,61.6725,61.7162,71162.0
2017-11-14 13:45:00,70.59,70.62,70.59,70.6,74931.0,61.7249,61.7512,61.7249,61.7337,74931.0
2017-11-14 13:50:00,70.6,70.6,70.57,70.59,104435.0,61.7337,61.7337,61.7075,61.7249,104435.0
2017-11-14 13:55:00,70.58,70.62,70.57,70.62,43348.0,61.7162,61.7512,61.7075,61.7512,43348.0
2017-11-14 14:00:00,70.63,70.63,70.58,70.61,118054.0,61.7599,61.7599,61.7162,61.7424,118054.0
2017-11-14 14:05:00,70.61,70.65,70.6,70.64,77711.0,61.7424,61.7774,61.7337,61.7687,77711.0
2017-11-14 14:10:00,70.64,70.67,70.62,70.64,109948.0,61.7687,61.7949,61.7512,61.7687,109948.0
2017-11-14 14:15:00,70.64,70.65,70.62,70.63,28121.0,61.7687,61.7774,61.7512,61.7599,28121.0
2017-11-14 14:20:00,70.63,70.66,70.63,70.65,22678.0,61.7599,61.7861,61.7599,61.7774,22678.0
2017-11-14 14:25:00,70.64,70.65,70.62,70.64,27813.0,61.7687,61.7774,61.7512,61.7687,27813.0
2017-11-14 14:30:00,70.65,70.68,70.64,70.64,31027.0,61.7774,61.8036,61.7687,61.7687,31027.0
2017-11-14 14:35:00,70.64,70.67,70.63,70.65,40148.0,61.7687,61.7949,61.7599,61.7774,40148.0
2017-11-14 14:40:00,70.65,70.67,70.64,70.65,32159.0,61.7774,61.7949,61.7687,61.7774,32159.0
2017-11-14 14:45:00,70.65,70.68,70.63,70.63,25801.0,61.7774,61.8036,61.7599,61.7599,25801.0
2017-11-14 14:50:00,70.63,70.66,70.63,70.63,49404.0,61.7599,61.7861,61.7599,61.7599,49404.0
2017-11-14 14:55:00,70.63,70.64,70.61,70.61,32081.0,61.7599,61.7687,61.7424,61.7424,32081.0
2017-11-14 15:00:00,70.61,70.67,70.61,70.65,66344.0,61.7424,61.7949,61.7424,61.7774,66344.0
2017-11-14 15:05:00,70.66,70.68,70.63,70.63,60451.0,61.7861,61.8036,61.7599,61.7599,60451.0
2017-11-14 15:10:00,70.63,70.66,70.62,70.65,51255.0,61.7599,61.7861,61.7512,61.7774,51255.0
2017-11-14 15:15:00,70.65,70.68,70.65,70.67,70512.0,61.7774,61.8036,61.7774,61.7949,70512.0
2017-11-14 15:20:00,70.67,70.67,70.65,70.66,47455.0,61.7949,61.7949,61.7774,61.7861,47455.0
2017-11-14 15:25:00,70.66,70.67,70.65,70.67,67007.0,61.7861,61.7949,61.7774,61.7949,67007.0
2017-11-14 15:30:00,70.67,70.68,70.65,70.68,48161.0,61.7949,61.8036,61.7774,61.8036,48161.0
2017-11-14 15:35:00,70.69,70.69,70.63,70.63,92344.0,61.8124,61.8124,61.7599,61.7599,92344.0
2017-11-14 15:40:00,70.62,70.63,70.59,70.6,127213.0,61.7512,61.7599,61.7249,61.7337,127213.0
2017-11-14 15:45:00,70.6,70.63,70.59,70.63,90508.0,61.7337,61.7599,61.7249,61.7599,90508.0
2017-11-14 15:50:00,70.63,70.65,70.62,70.63,232763.0,61.7599,61.7774,61.7512,61.7599,232763.0
2017-11-14 15:55:00,70.63,70.64,70.61,70.62,1013099.0,61.7599,61.7687,61.7424,61.7512,1013099.0
2017-11-15 09:30:00,70.3,70.3,70.18,70.25,279909.0,61.4714,61.4714,61.3664,61.4276,279909.0
2017-11-15 09:35:00,70.25,70.26,70.09,70.11,264845.0,61.4276,61.4364,61.2877,61.3052,264845.0
2017-11-15 09:40:00,70.11,70.18,70.11,70.12,175951.0,61.3052,61.3664,61.3052,61.314,175951.0
2017-11-15 09:45:00,70.12,70.18,70.1,70.15,246965.0,61.314,61.3664,61.2965,61.3402,246965.0
2017-11-15 09:50:00,70.15,70.15,70.04,70.07,131708.0,61.3402,61.3402,61.244,61.2702,131708.0
2017-11-15 09:55:00,70.07,70.15,70.07,70.12,191696.0,61.2702,61.3402,61.2702,61.314,191696.0
2017-11-15 10:00:00,70.13,70.13,70.05,70.1,137285.0,61.3227,61.3227,61.2528,61.2965,137285.0
2017-11-15 10:05:00,70.1,70.23,70.1,70.2,160764.0,61.2965,61.4102,61.2965,61.3839,160764.0
2017-11-15 10:10:00,70.2,70.21,70.16,70.17,133795.0,61.3839,61.3927,61.3489,61.3577,133795.0
2017-11-15 10:15:00,70.17,70.19,70.13,70.17,186035.0,61.3577,61.3752,61.3227,61.3577,186035.0
2017-11-15 10:20:00,70.18,70.19,70.12,70.16,133091.0,61.3664,61.3752,61.314,61.3489,133091.0
2017-11-15 10:25:00,70.16,70.2,70.16,70.17,132347.0,61.3489,61.3839,61.3489,61.3577,132347.0
2017-11-15 10:30:00,70.16,70.2,70.14,70.2,157834.0,61.3489,61.3839,61.3315,61.3839,157834.0
2017-11-15 10:35:00,70.2,70.28,70.19,70.26,101492.0,61.3839,61.4539,61.3752,61.4364,101492.0
2017-11-15 10:40:00,70.27,70.32,70.26,70.3,59479.0,61.4451,61.4888,61.4364,61.4714,59479.0
2017-11-15 10:45:00,70.3,70.32,70.26,70.28,71520.0,61.4714,61.4888,61.4364,61.4539,71520.0
2017-11-15 10:50:00,70.28,70.29,70.26,70.28,48369.0,61.4539,61.4626,61.4364,61.4539,48369.0
2017-11-15 10:55:00,70.29,70.4,70.28,70.4,65262.0,61.4626,61.5588,61.4539,61.5588,65262.0
2017-11-15 11:00:00,70.4,70.4,70.35,70.39,33989.0,61.5588,61.5588,61.5151,61.5501,33989.0
2017-11-15 11:05:00,70.39,70.41,70.37,70.38,34001.0,61.5501,61.5675,61.5326,61.5413,34001.0
2017-11-15 11:10:00,70.38,70.4,70.36,70.37,83405.0,61.5413,61.5588,61.5238,61.5326,83405.0
2017-11-15 11:15:00,70.38,70.42,70.37,70.41,78878.0,61.5413,61.5763,61.5326,61.5675,78878.0
2017-11-15 11:20:00,70.4,70.46,70.4,70.44,42364.0,61.5588,61.6113,61.5588,61.5938,42364.0
2017-11-15 11:25:00,70.44,70.47,70.41,70.43,123638.0,61.5938,61.62,61.5675,61.585,123638.0
2017-11-15 11:30:00,70.42,70.43,70.38,70.41,39371.0,61.5763,61.585,61.5413,61.5675,39371.0
2017-11-15 11:35:00,70.41,70.41,70.38,70.39,29293.0,61.5675,61.5675,61.5413,61.5501,29293.0
2017-11-15 11:40:00,70.4,70.43,70.39,70.4,43748.0,61.5588,61.585,61.5501,61.5588,43748.0
2017-11-15 11:45:00,70.4,70.41,70.38,70.39,37681.0,61.5588,61.5675,61.5413,61.5501,37681.0
2017-11-15 11:50:00,70.39,70.43,70.39,70.41,37065.0,61.5501,61.585,61.5501,61.5675,37065.0
2017-11-15 11:55:00,70.41,70.43,70.41,70.42,19650.0,61.5675,61.585,61.5675,61.5763,19650.0
2017-11-15 12:00:00,70.42,70.43,70.31,70.32,40154.0,61.5763,61.585,61.4801,61.4888,40154.0
2017-11-15 12:05:00,70.32,70.37,70.31,70.36,31059.0,61.4888,61.5326,61.4801,61.5238,31059.0
2017-11-15 12:10:00,70.36,70.38,70.33,70.37,24718.0,61.5238,61.5413,61.4976,61.5326,24718.0
2017-11-15 12:15:00,70.37,70.38,70.33,70.33,91291.0,61.5326,61.5413,61.4976,61.4976,91291.0
2017-11-15 12:20:00,70.34,70.37,70.32,70.35,44516.0,61.5063,61.5326,61.4888,61.5151,44516.0
2017-11-15 12:25:00,70.34,70.38,70.34,70.36,30272.0,61.5063,61.5413,61.5063,61.5238,30272.0
2017-11-15 12:30:00,70.36,70.39,70.36,70.37,65190.0,61.5238,61.5501,61.5238,61.5326,65190.0
2017-11-15 12:35:00,70.37,70.37,70.32,70.34,227729.0,61.5326,61.5326,61.4888,61.5063,227729.0
2017-11-15 12:40:00,70.34,70.35,70.33,70.34,24196.0,61.5063,61.5151,61.4976,61.5063,24196.0
2017-11-15 12:45:00,70.33,70.34,70.3,70.31,29849.0,61.4976,61.5063,61.4714,61.4801,29849.0
2017-11-15 12:50:00,70.31,70.34,70.31,70.32,43375.0,61.4801,61.5063,61.4801,61.4888,43375.0
2017-11-15 12:55:00,70.33,70.33,70.3,70.32,64532.0,61.4976,61.4976,61.4714,61.4888,64532.0
2017-11-15 13:00:00,70.32,70.33,70.3,70.33,59183.0,61.4888,61.4976,61.4714,61.4976,59183.0
2017-11-15 13:05:00,70.32,70.33,70.27,70.29,56499.0,61.4888,61.4976,61.4451,61.4626,56499.0
2017-11-15 13:10:00,70.29,70.31,70.29,70.29,42663.0,61.4626,61.4801,61.4626,61.4626,42663.0
2017-11-15 13:15:00,70.3,70.31,70.28,70.29,47549.0,61.4714,61.4801,61.4539,61.4626,47549.0
2017-11-15 13:20:00,70.3,70.31,70.27,70.28,79944.0,61.4714,61.4801,61.4451,61.4539,79944.0
2017-11-15 13:25:00,70.29,70.3,70.26,70.26,37705.0,61.4626,61.4714,61.4364,61.4364,37705.0
2017-11-15 13:30:00,70.27,70.29,70.26,70.26,45134.0,61.4451,61.4626,61.4364,61.4364,45134.0
2017-11-15 13:35:00,70.27,70.28,70.25,70.25,53572.0,61.4451,61.4539,61.4276,61.4276,53572.0
2017-11-15 13:40:00,70.25,70.31,70.25,70.3,151607.0,61.4276,61.4801,61.4276,61.4714,151607.0
2017-11-15 13:45:00,70.3,70.3,70.26,70.27,74865.0,61.4714,61.4714,61.4364,61.4451,74865.0
2017-11-15 13:50:00,70.28,70.28,70.23,70.25,110003.0,61.4539,61.4539,61.4102,61.4276,110003.0
2017-11-15 13:55:00,70.24,70.24,70.19,70.2,75837.0,61.4189,61.4189,61.3752,61.3839,75837.0
2017-11-15 14:00:00,70.2,70.22,70.17,70.21,52676.0,61.3839,61.4014,61.3577,61.3927,52676.0
2017-11-15 14:05:00,70.21,70.22,70.18,70.19,23508.0,61.3927,61.4014,61.3664,61.3752,23508.0
2017-11-15 14:10:00,70.19,70.2,70.17,70.2,34782.0,61.3752,61.3839,61.3577,61.3839,34782.0
2017-11-15 14:15:00,70.2,70.21,70.18,70.2,40780.0,61.3839,61.3927,61.3664,61.3839,40780.0
2017-11-15 14:20:00,70.2,70.21,70.17,70.17,32816.0,61.3839,61.3927,61.3577,61.3577,32816.0
2017-11-15 14:25:00,70.17,70.21,70.16,70.2,173292.0,61.3577,61.3927,61.3489,61.3839,173292.0
2017-11-15 14:30:00,70.2,70.21,70.19,70.2,183778.0,61.3839,61.3927,61.3752,61.3839,183778.0
2017-11-15 14:35:00,70.2,70.22,70.19,70.21,97346.0,61.3839,61.4014,61.3752,61.3927,97346.0
2017-11-15 14:40:00,70.22,70.23,70.2,70.23,215419.0,61.4014,61.4102,61.3839,61.4102,215419.0
2017-11-15 14:45:00,70.24,70.25,70.23,70.23,100086.0,61.4189,61.4276,61.4102,61.4102,100086.0
2017-11-15 14:50:00,70.23,70.25,70.23,70.23,40483.0,61.4102,61.4276,61.4102,61.4102,40483.0
2017-11-15 14:55:00,70.23,70.23,70.21,70.23,44380.0,61.4102,61.4102,61.3927,61.4102,44380.0
2017-11-15 15:00:00,70.22,70.27,70.22,70.27,199716.0,61.4014,61.4451,61.4014,61.4451,199716.0
2017-11-15 15:05:00,70.27,70.28,70.26,70.28,52317.0,61.4451,61.4539,61.4364,61.4539,52317.0
2017-11-15 15:10:00,70.28,70.31,70.26,70.31,72147.0,61.4539,61.4801,61.4364,61.4801,72147.0
2017-11-15 15:15:00,70.3,70.32,70.29,70.31,69206.0,61.4714,61.4888,61.4626,61.4801,69206.0
2017-11-15 15:20:00,70.31,70.32,70.24,70.25,135853.0,61.4801,61.4888,61.4189,61.4276,135853.0
2017-11-15 15:25:00,70.25,70.26,70.21,70.24,62240.0,61.4276,61.4364,61.3927,61.4189,62240.0
2017-11-15 15:30:00,70.24,70.28,70.23,70.27,129556.0,61.4189,61.4539,61.4102,61.4451,129556.0
2017-11-15 15:35:00,70.27,70.3,70.26,70.27,129618.0,61.4451,61.4714,61.4364,61.4451,129618.0
2017-11-15 15:40:00,70.27,70.27,70.22,70.25,134698.0,61.4451,61.4451,61.4014,61.4276,134698.0
2017-11-15 15:45:00,70.25,70.28,70.21,70.24,146440.0,61.4276,61.4539,61.3927,61.4189,146440.0
2017-11-15 15:50:00,70.23,70.24,70.18,70.2,378764.0,61.4102,61.4189,61.3664,61.3839,378764.0
2017-11-15 15:55:00,70.2,70.25,70.18,70.22,1308805.0,61.3839,61.4276,61.3664,61.4014,1308805.0
2017-11-16 09:30:00,70.55,70.55,70.43,70.53,144896.0,61.69,61.69,61.585,61.6725,144896.0
2017-11-16 09:35:00,70.54,70.58,70.49,70.49,107148.0,61.6812,61.7162,61.6375,61.6375,107148.0
2017-11-16 09:40:00,70.5,70.57,70.49,70.56,72741.0,61.6462,61.7075,61.6375,61.6987,72741.0
2017-11-16 09:45:00,70.56,70.57,70.52,70.55,101713.0,61.6987,61.7075,61.6637,61.69,101713.0
2017-11-16 09:50:00,70.56,70.6,70.54,70.6,38965.0,61.6987,61.7337,61.6812,61.7337,38965.0
2017-11-16 09:55:00,70.61,70.61,70.58,70.58,41280.0,61.7424,61.7424,61.7162,61.7162,41280.0
2017-11-16 10:00:00,70.58,70.63,70.57,70.6,64524.0,61.7162,61.7599,61.7075,61.7337,64524.0
2017-11-16 10:05:00,70.6,70.66,70.6,70.64,110869.0,61.7337,61.7861,61.7337,61.7687,110869.0
2017-11-16 10:10:00,70.64,70.66,70.62,70.65,77204.0,61.7687,61.7861,61.7512,61.7774,77204.0
2017-11-16 10:15:00,70.65,70.74,70.65,70.73,89279.0,61.7774,61.8561,61.7774,61.8474,89279.0
2017-11-16 10:20:00,70.72,70.72,70.65,70.66,55258.0,61.8386,61.8386,61.7774,61.7861,55258.0
2017-11-16 10:25:00,70.66,70.67,70.65,70.67,42998.0,61.7861,61.7949,61.7774,61.7949,42998.0
2017-11-16 10:30:00,70.67,70.7,70.66,70.69,31601.0,61.7949,61.8211,61.7861,61.8124,31601.0
2017-11-16 10:35:00,70.69,70.75,70.69,70.73,91145.0,61.8124,61.8648,61.8124,61.8474,91145.0
2017-11-16 10:40:00,70.73,70.79,70.73,70.78,21827.0,61.8474,61.8998,61.8474,61.8911,21827.0
2017-11-16 10:45:00,70.79,70.8,70.77,70.78,31119.0,61.8998,61.9086,61.8823,61.8911,31119.0
2017-11-16 10:50:00,70.78,70.79,70.77,70.79,19243.0,61.8911,61.8998,61.8823,61.8998,19243.0
2017-11-16 10:55:00,70.78,70.79,70.74,70.76,40021.0,61.8911,61.8998,61.8561,61.8736,40021.0
2017-11-16 11:00:00,70.76,70.83,70.76,70.82,62296.0,61.8736,61.9348,61.8736,61.9261,62296.0
2017-11-16 11:05:00,70.82,70.85,70.8,70.84,38106.0,61.9261,61.9523,61.9086,61.9435,38106.0
2017-11-16 11:10:00,70.83,70.84,70.8,70.81,61956.0,61.9348,61.9435,61.9086,61.9173,61956.0
2017-11-16 11:15:00,70.81,70.83,70.81,70.83,27393.0,61.9173,61.9348,61.9173,61.9348,27393.0
2017-11-16 11:20:00,70.82,70.84,70.82,70.83,23976.0,61.9261,61.9435,61.9261,61.9348,23976.0
2017-11-16 11:25:00,70.84,70.85,70.8,70.82,144138.0,61.9435,61.9523,61.9086,61.9261,144138.0
2017-11-16 11:30:00,70.81,70.82,70.79,70.82,35494.0,61.9173,61.9261,61.8998,61.9261,35494.0
2017-11-16 11:35:00,70.82,70.85,70.82,70.84,25801.0,61.9261,61.9523,61.9261,61.9435,25801.0
2017-11-16 11:40:00,70.84,70.84,70.81,70.82,41104.0,61.9435,61.9435,61.9173,61.9261,41104.0
2017-11-16 11:45:00,70.83,70.85,70.82,70.84,34992.0,61.9348,61.9523,61.9261,61.9435,34992.0
2017-11-16 11:50:00,70.84,70.86,70.84,70.85,18467.0,61.9435,61.961,61.9435,61.9523,18467.0
2017-11-16 11:55:00,70.85,70.88,70.85,70.87,36743.0,61.9523,61.9785,61.9523,61.9698,36743.0
2017-11-16 12:00:00,70.87,70.9,70.87,70.9,43117.0,61.9698,61.996,61.9698,61.996,43117.0
2017-11-16 12:05:00,70.9,70.92,70.88,70.89,69316.0,61.996,62.0135,61.9785,61.9873,69316.0
2017-11-16 12:10:00,70.89,70.9,70.86,70.86,17276.0,61.9873,61.996,61.961,61.961,17276.0
2017-11-16 12:15:00,70.87,70.88,70.86,70.87,14436.0,61.9698,61.9785,61.961,61.9698,14436.0
2017-11-16 12:20:00,70.87,70.9,70.86,70.9,41351.0,61.9698,61.996,61.961,61.996,41351.0
2017-11-16 12:25:00,70.9,70.95,70.89,70.94,52407.0,61.996,62.0397,61.9873,62.031,52407.0
2017-11-16 12:30:00,70.94,70.96,70.92,70.95,39584.0,62.031,62.0485,62.0135,62.0397,39584.0
2017-11-16 12:35:00,70.95,70.96,70.93,70.94,76817.0,62.0397,62.0485,62.0222,62.031,76817.0
2017-11-16 12:40:00,70.94,70.94,70.91,70.93,108000.0,62.031,62.031,62.0048,62.0222,108000.0
2017-11-16 12:45:00,70.93,70.94,70.92,70.92,57534.0,62.0222,62.031,62.0135,62.0135,57534.0
2017-11-16 12:50:00,70.93,70.93,70.89,70.91,44520.0,62.0222,62.0222,61.9873,62.0048,44520.0
2017-11-16 12:55:00,70.91,70.92,70.9,70.91,35916.0,62.0048,62.0135,61.996,62.0048,35916.0
2017-11-16 13:00:00,70.92,70.98,70.91,70.97,142762.0,62.0135,62.066,62.0048,62.0572,142762.0
2017-11-16 13:05:00,70.97,70.98,70.96,70.97,36017.0,62.0572,62.066,62.0485,62.0572,36017.0
2017-11-16 13:10:00,70.97,70.98,70.94,70.94,63643.0,62.0572,62.066,62.031,62.031,63643.0
2017-11-16 13:15:00,70.93,70.94,70.92,70.93,45491.0,62.0222,62.031,62.0135,62.0222,45491.0
2017-11-16 13:20:00,70.93,70.95,70.92,70.92,65996.0,62.0222,62.0397,62.0135,62.0135,65996.0
2017-11-16 13:25:00,70.92,70.94,70.91,70.93,51125.0,62.0135,62.031,62.0048,62.0222,51125.0
2017-11-16 13:30:00,70.93,70.94,70.92,70.93,57779.0,62.0222,62.031,62.0135,62.0222,57779.0
2017-11-16 13:35:00,70.93,70.94,70.9,70.9,8930.0,62.0222,62.031,61.996,61.996,8930.0
2017-11-16 13:40:00,70.9,70.91,70.87,70.89,24289.0,61.996,62.0048,61.9698,61.9873,24289.0
2017-11-16 13:45:00,70.88,70.9,70.87,70.87,22345.0,61.9785,61.996,61.9698,61.9698,22345.0
2017-11-16 13:50:00,70.88,70.9,70.88,70.89,28098.0,61.9785,61.996,61.9785,61.9873,28098.0
2017-11-16 13:55:00,70.9,70.91,70.89,70.9,40832.0,61.996,62.0048,61.9873,61.996,40832.0
2017-11-16 14:00:00,70.9,70.94,70.89,70.93,116822.0,61.996,62.031,61.9873,62.0222,116822.0
2017-11-16 14:05:00,70.93,70.94,70.91,70.93,21499.0,62.0222,62.031,62.0048,62.0222,21499.0
2017-11-16 14:10:00,70.93,70.96,70.92,70.95,156810.0,62.0222,62.0485,62.0135,62.0397,156810.0
2017-11-16 14:15:00,70.96,70.96,70.93,70.93,24484.0,62.0485,62.0485,62.0222,62.0222,24484.0
2017-11-16 14:20:00,70.93,70.93,70.91,70.92,19006.0,62.0222,62.0222,62.0048,62.0135,19006.0
2017-11-16 14:25:00,70.92,70.92,70.9,70.91,42939.0,62.0135,62.0135,61.996,62.0048,42939.0
2017-11-16 14:30:00,70.92,70.94,70.9,70.94,25539.0,62.0135,62.031,61.996,62.031,25539.0
2017-11-16 14:35:00,70.94,70.96,70.92,70.96,56943.0,62.031,62.0485,62.0135,62.0485,56943.0
2017-11-16 14:40:00,70.95,70.96,70.93,70.93,24873.0,62.0397,62.0485,62.0222,62.0222,24873.0
2017-11-16 14:45:00,70.94,70.94,70.89,70.91,27246.0,62.031,62.031,61.9873,62.0048,27246.0
2017-11-16 14:50:00,70.9,70.9,70.86,70.88,49399.0,61.996,61.996,61.961,61.9785,49399.0
2017-11-16 14:55:00,70.88,70.88,70.86,70.86,26072.0,61.9785,61.9785,61.961,61.961,26072.0
2017-11-16 15:00:00,70.87,70.88,70.85,70.86,39125.0,61.9698,61.9785,61.9523,61.961,39125.0
2017-11-16 15:05:00,70.86,70.88,70.85,70.87,100967.0,61.961,61.9785,61.9523,61.9698,100967.0
2017-11-16 15:10:00,70.87,70.89,70.86,70.89,39488.0,61.9698,61.9873,61.961,61.9873,39488.0
2017-11-16 15:15:00,70.89,70.89,70.85,70.87,82282.0,61.9873,61.9873,61.9523,61.9698,82282.0
2017-11-16 15:20:00,70.87,70.88,70.85,70.86,30737.0,61.9698,61.9785,61.9523,61.961,30737.0
2017-11-16 15:25:00,70.87,70.88,70.86,70.87,40189.0,61.9698,61.9785,61.961,61.9698,40189.0
2017-11-16 15:30:00,70.87,70.87,70.82,70.84,181355.0,61.9698,61.9698,61.9261,61.9435,181355.0
2017-11-16 15:35:00,70.84,70.86,70.83,70.86,87390.0,61.9435,61.961,61.9348,61.961,87390.0
2017-11-16 15:40:00,70.86,70.87,70.84,70.86,121139.0,61.961,61.9698,61.9435,61.961,121139.0
2017-11-16 15:45:00,70.85,70.86,70.83,70.86,204930.0,61.9523,61.961,61.9348,61.961,204930.0
2017-11-16 15:50:00,70.86,70.88,70.84,70.88,274307.0,61.961,61.9785,61.9435,61.9785,274307.0
2017-11-16 15:55:00,70.88,70.9,70.86,70.88,706025.0,61.9785,61.996,61.961,61.9785,706025.0
2017-11-17 09:30:00,70.64,70.75,70.45,70.48,127919.0,61.7687,61.8648,61.6025,61.6288,127919.0
2017-11-17 09:35:00,70.49,70.6,70.49,70.57,75039.0,61.6375,61.7337,61.6375,61.7075,75039.0
2017-11-17 09:40:00,70.56,70.64,70.56,70.64,98069.0,61.6987,61.7687,61.6987,61.7687,98069.0
2017-11-17 09:45:00,70.63,70.66,70.58,70.66,69851.0,61.7599,61.7861,61.7162,61.7861,69851.0
2017-11-17 09:50:00,70.67,70.73,70.65,70.7,17522.0,61.7949,61.8474,61.7774,61.8211,17522.0
2017-11-17 09:55:00,70.7,70.71,70.66,70.69,37133.0,61.8211,61.8299,61.7861,61.8124,37133.0
2017-11-17 10:00:00,70.68,70.69,70.63,70.67,74834.0,61.8036,61.8124,61.7599,61.7949,74834.0
2017-11-17 10:05:00,70.67,70.73,70.65,70.7,61208.0,61.7949,61.8474,61.7774,61.8211,61208.0
2017-11-17 10:10:00,70.7,70.7,70.64,70.64,22483.0,61.8211,61.8211,61.7687,61.7687,22483.0
2017-11-17 10:15:00,70.64,70.67,70.61,70.66,84432.0,61.7687,61.7949,61.7424,61.7861,84432.0
2017-11-17 10:20:00,70.66,70.7,70.65,70.68,36958.0,61.7861,61.8211,61.7774,61.8036,36958.0
2017-11-17 10:25:00,70.68,70.69,70.65,70.68,39354.0,61.8036,61.8124,61.7774,61.8036,39354.0
2017-11-17 10:30:00,70.67,70.68,70.6,70.61,64985.0,61.7949,61.8036,61.7337,61.7424,64985.0
2017-11-17 10:35:00,70.62,70.65,70.62,70.62,49650.0,61.7512,61.7774,61.7512,61.7512,49650.0
2017-11-17 10:40:00,70.62,70.64,70.59,70.63,33917.0,61.7512,61.7687,61.7249,61.7599,33917.0
2017-11-17 10:45:00,70.62,70.64,70.61,70.61,43553.0,61.7512,61.7687,61.7424,61.7424,43553.0
2017-11-17 10:50:00,70.61,70.68,70.61,70.68,44685.0,61.7424,61.8036,61.7424,61.8036,44685.0
2017-11-17 10:55:00,70.68,70.7,70.66,70.69,109110.0,61.8036,61.8211,61.7861,61.8124,109110.0
2017-11-17 11:00:00,70.69,70.7,70.66,70.69,51757.0,61.8124,61.8211,61.7861,61.8124,51757.0
2017-11-17 11:05:00,70.69,70.69,70.63,70.63,51061.0,61.8124,61.8124,61.7599,61.7599,51061.0
2017-11-17 11:10:00,70.63,70.64,70.56,70.58,89879.0,61.7599,61.7687,61.6987,61.7162,89879.0
2017-11-17 11:15:00,70.58,70.6,70.58,70.59,38372.0,61.7162,61.7337,61.7162,61.7249,38372.0
2017-11-17 11:20:00,70.59,70.61,70.57,70.6,54955.0,61.7249,61.7424,61.7075,61.7337,54955.0
2017-11-17 11:25:00,70.59,70.61,70.59,70.6,34432.0,61.7249,61.7424,61.7249,61.7337,34432.0
2017-11-17 11:30:00,70.61,70.62,70.58,70.6,43068.0,61.7424,61.7512,61.7162,61.7337,43068.0
2017-11-17 11:35:00,70.59,70.6,70.54,70.55,56925.0,61.7249,61.7337,61.6812,61.69,56925.0
2017-11-17 11:40:00,70.55,70.6,70.54,70.59,34557.0,61.69,61.7337,61.6812,61.7249,34557.0
2017-11-17 11:45:00,70.6,70.61,70.58,70.6,43753.0,61.7337,61.7424,61.7162,61.7337,43753.0
2017-11-17 11:50:00,70.6,70.61,70.56,70.59,39165.0,61.7337,61.7424,61.6987,61.7249,39165.0
2017-11-17 11:55:00,70.59,70.59,70.54,70.58,36517.0,61.7249,61.7249,61.6812,61.7162,36517.0
2017-11-17 12:00:00,70.58,70.58,70.55,70.56,33424.0,61.7162,61.7162,61.69,61.6987,33424.0
2017-11-17 12:05:00,70.56,70.58,70.55,70.56,24763.0,61.6987,61.7162,61.69,61.6987,24763.0
2017-11-17 12:10:00,70.57,70.61,70.56,70.61,20370.0,61.7075,61.7424,61.6987,61.7424,20370.0
2017-11-17 12:15:00,70.61,70.63,70.61,70.62,19284.0,61.7424,61.7599,61.7424,61.7512,19284.0
2017-11-17 12:20:00,70.62,70.62,70.59,70.61,48478.0,61.7512,61.7512,61.7249,61.7424,48478.0
2017-11-17 12:25:00,70.61,70.63,70.59,70.61,48765.0,61.7424,61.7599,61.7249,61.7424,48765.0
2017-11-17 12:30:00,70.6,70.6,70.56,70.58,22116.0,61.7337,61.7337,61.6987,61.7162,22116.0
2017-11-17 12:35:00,70.58,70.62,70.57,70.62,60747.0,61.7162,61.7512,61.7075,61.7512,60747.0
2017-11-17 12:40:00,70.62,70.63,70.6,70.63,38591.0,61.7512,61.7599,61.7337,61.7599,38591.0
2017-11-17 12:45:00,70.63,70.63,70.61,70.62,20421.0,61.7599,61.7599,61.7424,61.7512,20421.0
2017-11-17 12:50:00,70.62,70.63,70.6,70.61,34433.0,61.7512,61.7599,61.7337,61.7424,34433.0
2017-11-17 12:55:00,70.61,70.66,70.61,70.65,64929.0,61.7424,61.7861,61.7424,61.7774,64929.0
2017-11-17 13:00:00,70.65,70.67,70.63,70.67,55598.0,61.7774,61.7949,61.7599,61.7949,55598.0
2017-11-17 13:05:00,70.67,70.67,70.63,70.64,34823.0,61.7949,61.7949,61.7599,61.7687,34823.0
2017-11-17 13:10:00,70.64,70.66,70.63,70.65,56413.0,61.7687,61.7861,61.7599,61.7774,56413.0
2017-11-17 13:15:00,70.65,70.65,70.61,70.62,34457.0,61.7774,61.7774,61.7424,61.7512,34457.0
2017-11-17 13:20:00,70.61,70.63,70.6,70.61,21343.0,61.7424,61.7599,61.7337,61.7424,21343.0
2017-11-17 13:25:00,70.61,70.61,70.58,70.6,41171.0,61.7424,61.7424,61.7162,61.7337,41171.0
2017-11-17 13:30:00,70.61,70.63,70.6,70.62,49068.0,61.7424,61.7599,61.7337,61.7512,49068.0
2017-11-17 13:35:00,70.62,70.62,70.6,70.61,16800.0,61.7512,61.7512,61.7337,61.7424,16800.0
2017-11-17 13:40:00,70.62,70.63,70.6,70.6,16909.0,61.7512,61.7599,61.7337,61.7337,16909.0
2017-11-17 13:45:00,70.6,70.61,70.59,70.59,28335.0,61.7337,61.7424,61.7249,61.7249,28335.0
2017-11-17 13:50:00,70.59,70.61,70.58,70.61,37960.0,61.7249,61.7424,61.7162,61.7424,37960.0
2017-11-17 13:55:00,70.6,70.61,70.59,70.6,22489.0,61.7337,61.7424,61.7249,61.7337,22489.0
2017-11-17 14:00:00,70.59,70.61,70.59,70.61,28661.0,61.7249,61.7424,61.7249,61.7424,28661.0
2017-11-17 14:05:00,70.6,70.62,70.59,70.61,32138.0,61.7337,61.7512,61.7249,61.7424,32138.0
2017-11-17 14:10:00,70.61,70.63,70.6,70.62,25135.0,61.7424,61.7599,61.7337,61.7512,25135.0
2017-11-17 14:15:00,70.61,70.61,70.58,70.6,30016.0,61.7424,61.7424,61.7162,61.7337,30016.0
2017-11-17 14:20:00,70.6,70.6,70.59,70.59,16903.0,61.7337,61.7337,61.7249,61.7249,16903.0
2017-11-17 14:25:00,70.6,70.62,70.58,70.62,30179.0,61.7337,61.7512,61.7162,61.7512,30179.0
2017-11-17 14:30:00,70.62,70.63,70.59,70.59,36908.0,61.7512,61.7599,61.7249,61.7249,36908.0
2017-11-17 14:35:00,70.59,70.6,70.58,70.59,88084.0,61.7249,61.7337,61.7162,61.7249,88084.0
2017-11-17 14:40:00,70.59,70.62,70.58,70.61,62922.0,61.7249,61.7512,61.7162,61.7424,62922.0
2017-11-17 14:45:00,70.61,70.62,70.59,70.61,78204.0,61.7424,61.7512,61.7249,61.7424,78204.0
2017-11-17 14:50:00,70.61,70.63,70.6,70.62,43966.0,61.7424,61.7599,61.7337,61.7512,43966.0
2017-11-17 14:55:00,70.62,70.64,70.61,70.63,87476.0,61.7512,61.7687,61.7424,61.7599,87476.0
2017-11-17 15:00:00,70.64,70.64,70.6,70.61,165410.0,61.7687,61.7687,61.7337,61.7424,165410.0
2017-11-17 15:05:00,70.61,70.63,70.6,70.62,133493.0,61.7424,61.7599,61.7337,61.7512,133493.0
2017-11-17 15:10:00,70.62,70.63,70.61,70.62,86472.0,61.7512,61.7599,61.7424,61.7512,86472.0
2017-11-17 15:15:00,70.63,70.63,70.58,70.59,138338.0,61.7599,61.7599,61.7162,61.7249,138338.0
2017-11-17 15:20:00,70.6,70.6,70.59,70.59,39831.0,61.7337,61.7337,61.7249,61.7249,39831.0
2017-11-17 15:25:00,70.59,70.6,70.57,70.59,147170.0,61.7249,61.7337,61.7075,61.7249,147170.0
2017-11-17 15:30:00,70.59,70.59,70.57,70.58,264359.0,61.7249,61.7249,61.7075,61.7162,264359.0
2017-11-17 15:35:00,70.59,70.6,70.57,70.6,207322.0,61.7249,61.7337,61.7075,61.7337,207322.0
2017-11-17 15:40:00,70.61,70.61,70.55,70.56,156213.0,61.7424,61.7424,61.69,61.6987,156213.0
2017-11-17 15:45:00,70.56,70.56,70.52,70.54,221558.0,61.6987,61.6987,61.6637,61.6812,221558.0
2017-11-17 15:50:00,70.55,70.58,70.55,70.56,238599.0,61.69,61.7162,61.69,61.6987,238599.0
2017-11-17 15:55:00,70.56,70.57,70.5,70.5,1491627.0,61.6987,61.7075,61.6462,61.6462,1491627.0
2017-11-20 09:30:00,70.57,70.72,70.51,70.68,110289.0,61.7075,61.8386,61.655,61.8036,110289.0
2017-11-20 09:35:00,70.68,70.7,70.65,70.67,31734.0,61.8036,61.8211,61.7774,61.7949,31734.0
2017-11-20 09:40:00,70.67,70.69,70.62,70.64,35175.0,61.7949,61.8124,61.7512,61.7687,35175.0
2017-11-20 09:45:00,70.64,70.67,70.61,70.62,50329.0,61.7687,61.7949,61.7424,61.7512,50329.0
2017-11-20 09:50:00,70.63,70.63,70.56,70.56,67719.0,61.7599,61.7599,61.6987,61.6987,67719.0
2017-11-20 09:55:00,70.56,70.66,70.55,70.66,21439.0,61.6987,61.7861,61.69,61.7861,21439.0
2017-11-20 10:00:00,70.66,70.67,70.59,70.6,49071.0,61.7861,61.7949,61.7249,61.7337,49071.0
2017-11-20 10:05:00,70.59,70.66,70.59,70.64,45020.0,61.7249,61.7861,61.7249,61.7687,45020.0
2017-11-20 10:10:00,70.64,70.67,70.63,70.66,29268.0,61.7687,61.7949,61.7599,61.7861,29268.0
2017-11-20 10:15:00,70.65,70.66,70.64,70.65,55551.0,61.7774,61.7861,61.7687,61.7774,55551.0
2017-11-20 10:20:00,70.65,70.73,70.65,70.71,41939.0,61.7774,61.8474,61.7774,61.8299,41939.0
2017-11-20 10:25:00,70.71,70.75,70.7,70.73,36447.0,61.8299,61.8648,61.8211,61.8474,36447.0
2017-11-20 10:30:00,70.72,70.75,70.71,70.73,29072.0,61.8386,61.8648,61.8299,61.8474,29072.0
2017-11-20 10:35:00,70.74,70.79,70.72,70.78,157285.0,61.8561,61.8998,61.8386,61.8911,157285.0
2017-11-20 10:40:00,70.79,70.8,70.76,70.76,27751.0,61.8998,61.9086,61.8736,61.8736,27751.0
2017-11-20 10:45:00,70.76,70.78,70.75,70.78,30685.0,61.8736,61.8911,61.8648,61.8911,30685.0
2017-11-20 10:50:00,70.78,70.82,70.77,70.81,44630.0,61.8911,61.9261,61.8823,61.9173,44630.0
2017-11-20 10:55:00,70.81,70.83,70.8,70.82,30223.0,61.9173,61.9348,61.9086,61.9261,30223.0
2017-11-20 11:00:00,70.81,70.83,70.79,70.82,27895.0,61.9173,61.9348,61.8998,61.9261,27895.0
2017-11-20 11:05:00,70.82,70.86,70.82,70.86,28044.0,61.9261,61.961,61.9261,61.961,28044.0
2017-11-20 11:10:00,70.86,70.91,70.86,70.87,322673.0,61.961,62.0048,61.961,61.9698,322673.0
2017-11-20 11:15:00,70.87,70.88,70.82,70.86,41112.0,61.9698,61.9785,61.9261,61.961,41112.0
2017-11-20 11:20:00,70.87,70.88,70.86,70.87,20020.0,61.9698,61.9785,61.961,61.9698,20020.0
2017-11-20 11:25:00,70.87,70.87,70.84,70.85,26531.0,61.9698,61.9698,61.9435,61.9523,26531.0
2017-11-20 11:30:00,70.84,70.85,70.82,70.83,40435.0,61.9435,61.9523,61.9261,61.9348,40435.0
2017-11-20 11:35:00,70.84,70.86,70.83,70.84,25356.0,61.9435,61.961,61.9348,61.9435,25356.0
2017-11-20 11:40:00,70.85,70.88,70.84,70.88,116744.0,61.9523,61.9785,61.9435,61.9785,116744.0
2017-11-20 11:45:00,70.88,70.88,70.86,70.87,13624.0,61.9785,61.9785,61.961,61.9698,13624.0
2017-11-20 11:50:00,70.87,70.87,70.85,70.86,34397.0,61.9698,61.9698,61.9523,61.961,34397.0
2017-11-20 11:55:00,70.86,70.87,70.85,70.86,28945.0,61.961,61.9698,61.9523,61.961,28945.0
2017-11-20 12:00:00,70.87,70.88,70.86,70.87,29522.0,61.9698,61.9785,61.961,61.9698,29522.0
2017-11-20 12:05:00,70.86,70.89,70.86,70.88,41600.0,61.961,61.9873,61.961,61.9785,41600.0
2017-11-20 12:10:00,70.88,70.88,70.86,70.88,36720.0,61.9785,61.9785,61.961,61.9785,36720.0
2017-11-20 12:15:00,70.88,70.88,70.83,70.83,66217.0,61.9785,61.9785,61.9348,61.9348,66217.0
2017-11-20 12:20:00,70.84,70.84,70.81,70.82,55966.0,61.9435,61.9435,61.9173,61.9261,55966.0
2017-11-20 12:25:00,70.82,70.85,70.81,70.83,68113.0,61.9261,61.9523,61.9173,61.9348,68113.0
2017-11-20 12:30:00,70.83,70.84,70.83,70.84,13990.0,61.9348,61.9435,61.9348,61.9435,13990.0
2017-11-20 12:35:00,70.84,70.86,70.83,70.84,78981.0,61.9435,61.961,61.9348,61.9435,78981.0
2017-11-20 12:40:00,70.85,70.89,70.84,70.88,79140.0,61.9523,61.9873,61.9435,61.9785,79140.0
2017-11-20 12:45:00,70.88,70.89,70.86,70.87,43637.0,61.9785,61.9873,61.961,61.9698,43637.0
2017-11-20 12:50:00,70.88,70.89,70.87,70.88,29450.0,61.9785,61.9873,61.9698,61.9785,29450.0
2017-11-20 12:55:00,70.87,70.88,70.85,70.87,36483.0,61.9698,61.9785,61.9523,61.9698,36483.0
2017-11-20 13:00:00,70.87,70.88,70.84,70.84,25499.0,61.9698,61.9785,61.9435,61.9435,25499.0
2017-11-20 13:05:00,70.84,70.87,70.83,70.84,58222.0,61.9435,61.9698,61.9348,61.9435,58222.0
2017-11-20 13:10:00,70.84,70.86,70.84,70.86,34960.0,61.9435,61.961,61.9435,61.961,34960.0
2017-11-20 13:15:00,70.86,70.89,70.85,70.88,60892.0,61.961,61.9873,61.9523,61.9785,60892.0
2017-11-20 13:20:00,70.88,70.88,70.86,70.87,47781.0,61.9785,61.9785,61.961,61.9698,47781.0
2017-11-20 13:25:00,70.87,70.88,70.86,70.87,28659.0,61.9698,61.9785,61.961,61.9698,28659.0
2017-11-20 13:30:00,70.88,70.88,70.85,70.86,21764.0,61.9785,61.9785,61.9523,61.961,21764.0
2017-11-20 13:35:00,70.86,70.86,70.85,70.86,8331.0,61.961,61.961,61.9523,61.961,8331.0
2017-11-20 13:40:00,70.86,70.86,70.85,70.86,30012.0,61.961,61.961,61.9523,61.961,30012.0
2017-11-20 13:45:00,70.86,70.87,70.85,70.87,16047.0,61.961,61.9698,61.9523,61.9698,16047.0
2017-11-20 13:50:00,70.87,70.87,70.83,70.84,49921.0,61.9698,61.9698,61.9348,61.9435,49921.0
2017-11-20 13:55:00,70.84,70.85,70.83,70.85,40858.0,61.9435,61.9523,61.9348,61.9523,40858.0
2017-11-20 14:00:00,70.84,70.85,70.82,70.83,38672.0,61.9435,61.9523,61.9261,61.9348,38672.0
2017-11-20 14:05:00,70.83,70.84,70.81,70.84,67374.0,61.9348,61.9435,61.9173,61.9435,67374.0
2017-11-20 14:10:00,70.84,70.85,70.82,70.85,57455.0,61.9435,61.9523,61.9261,61.9523,57455.0
2017-11-20 14:15:00,70.84,70.85,70.81,70.82,52979.0,61.9435,61.9523,61.9173,61.9261,52979.0
2017-11-20 14:20:00,70.82,70.82,70.78,70.8,50312.0,61.9261,61.9261,61.8911,61.9086,50312.0
2017-11-20 14:25:00,70.8,70.82,70.79,70.81,52953.0,61.9086,61.9261,61.8998,61.9173,52953.0
2017-11-20 14:30:00,70.81,70.82,70.8,70.81,53348.0,61.9173,61.9261,61.9086,61.9173,53348.0
2017-11-20 14:35:00,70.81,70.83,70.79,70.83,62897.0,61.9173,61.9348,61.8998,61.9348,62897.0
2017-11-20 14:40:00,70.83,70.84,70.81,70.83,136462.0,61.9348,61.9435,61.9173,61.9348,136462.0
2017-11-20 14:45:00,70.83,70.83,70.81,70.83,33534.0,61.9348,61.9348,61.9173,61.9348,33534.0
2017-11-20 14:50:00,70.83,70.86,70.82,70.84,68796.0,61.9348,61.961,61.9261,61.9435,68796.0
2017-11-20 14:55:00,70.85,70.86,70.82,70.84,55187.0,61.9523,61.961,61.9261,61.9435,55187.0
2017-11-20 15:00:00,70.83,70.85,70.82,70.85,26746.0,61.9348,61.9523,61.9261,61.9523,26746.0
2017-11-20 15:05:00,70.84,70.86,70.82,70.83,64104.0,61.9435,61.961,61.9261,61.9348,64104.0
2017-11-20 15:10:00,70.83,70.84,70.8,70.81,26960.0,61.9348,61.9435,61.9086,61.9173,26960.0
2017-11-20 15:15:00,70.8,70.81,70.79,70.81,47932.0,61.9086,61.9173,61.8998,61.9173,47932.0
2017-11-20 15:20:00,70.8,70.81,70.78,70.78,93620.0,61.9086,61.9173,61.8911,61.8911,93620.0
2017-11-20 15:25:00,70.78,70.82,70.78,70.81,68822.0,61.8911,61.9261,61.8911,61.9173,68822.0
2017-11-20 15:30:00,70.81,70.82,70.77,70.78,103681.0,61.9173,61.9261,61.8823,61.8911,103681.0
2017-11-20 15:35:00,70.78,70.8,70.76,70.8,67691.0,61.8911,61.9086,61.8736,61.9086,67691.0
2017-11-20 15:40:00,70.8,70.8,70.76,70.77,815277.0,61.9086,61.9086,61.8736,61.8823,815277.0
2017-11-20 15:45:00,70.78,70.81,70.77,70.81,114090.0,61.8911,61.9173,61.8823,61.9173,114090.0
2017-11-20 15:50:00,70.8,70.82,70.78,70.81,131306.0,61.9086,61.9261,61.8911,61.9173,131306.0
2017-11-20 15:55:00,70.82,70.84,70.81,70.82,939781.0,61.9261,61.9435,61.9173,61.9261,939781.0
2017-11-21 09:30:00,71.05,71.2,70.88,71.05,225170.0,62.1272,62.2583,61.9785,62.1272,225170.0
2017-11-21 09:35:00,71.05,71.14,71.04,71.12,230926.0,62.1272,62.2059,62.1184,62.1884,230926.0
2017-11-21 09:40:00,71.12,71.14,71.08,71.13,136065.0,62.1884,62.2059,62.1534,62.1971,136065.0
2017-11-21 09:45:00,71.13,71.14,71.04,71.04,151128.0,62.1971,62.2059,62.1184,62.1184,151128.0
2017-11-21 09:50:00,71.03,71.04,70.99,71.04,70280.0,62.1097,62.1184,62.0747,62.1184,70280.0
2017-11-21 09:55:00,71.04,71.06,71.02,71.05,57953.0,62.1184,62.1359,62.1009,62.1272,57953.0
2017-11-21 10:00:00,71.05,71.06,71.01,71.03,53727.0,62.1272,62.1359,62.0922,62.1097,53727.0
2017-11-21 10:05:00,71.03,71.07,71.02,71.07,45387.0,62.1097,62.1447,62.1009,62.1447,45387.0
2017-11-21 10:10:00,71.07,71.14,71.06,71.13,151718.0,62.1447,62.2059,62.1359,62.1971,151718.0
2017-11-21 10:15:00,71.13,71.15,71.12,71.13,124588.0,62.1971,62.2146,62.1884,62.1971,124588.0
2017-11-21 10:20:00,71.13,71.16,71.12,71.12,67291.0,62.1971,62.2234,62.1884,62.1884,67291.0
2017-11-21 10:25:00,71.12,71.15,71.11,71.15,65550.0,62.1884,62.2146,62.1796,62.2146,65550.0
2017-11-21 10:30:00,71.16,71.18,71.15,71.15,145363.0,62.2234,62.2408,62.2146,62.2146,145363.0
2017-11-21 10:35:00,71.16,71.19,71.15,71.19,60845.0,62.2234,62.2496,62.2146,62.2496,60845.0
2017-11-21 10:40:00,71.19,71.2,71.17,71.2,79344.0,62.2496,62.2583,62.2321,62.2583,79344.0
2017-11-21 10:45:00,71.19,71.2,71.17,71.2,80942.0,62.2496,62.2583,62.2321,62.2583,80942.0
2017-11-21 10:50:00,71.2,71.24,71.2,71.22,360710.0,62.2583,62.2933,62.2583,62.2758,360710.0
2017-11-21 10:55:00,71.22,71.26,71.21,71.24,109124.0,62.2758,62.3108,62.2671,62.2933,109124.0
2017-11-21 11:00:00,71.25,71.25,71.21,71.22,68056.0,62.3021,62.3021,62.2671,62.2758,68056.0
2017-11-21 11:05:00,71.23,71.24,71.18,71.19,36199.0,62.2846,62.2933,62.2408,62.2496,36199.0
2017-11-21 11:10:00,71.19,71.22,71.18,71.2,52185.0,62.2496,62.2758,62.2408,62.2583,52185.0
2017-11-21 11:15:00,71.19,71.21,71.19,71.21,67059.0,62.2496,62.2671,62.2496,62.2671,67059.0
2017-11-21 11:20:00,71.22,71.24,71.22,71.23,51882.0,62.2758,62.2933,62.2758,62.2846,51882.0
2017-11-21 11:25:00,71.24,71.25,71.21,71.22,62966.0,62.2933,62.3021,62.2671,62.2758,62966.0
2017-11-21 11:30:00,71.22,71.23,71.2,71.22,56514.0,62.2758,62.2846,62.2583,62.2758,56514.0
2017-11-21 11:35:00,71.22,71.28,71.2,71.28,213599.0,62.2758,62.3283,62.2583,62.3283,213599.0
2017-11-21 11:40:00,71.28,71.29,71.24,71.24,72287.0,62.3283,62.337,62.2933,62.2933,72287.0
2017-11-21 11:45:00,71.24,71.26,71.21,71.26,48375.0,62.2933,62.3108,62.2671,62.3108,48375.0
2017-11-21 11:50:00,71.25,71.27,71.24,71.27,32816.0,62.3021,62.3195,62.2933,62.3195,32816.0
2017-11-21 11:55:00,71.27,71.28,71.25,71.27,77510.0,62.3195,62.3283,62.3021,62.3195,77510.0
2017-11-21 12:00:00,71.27,71.28,71.25,71.27,47260.0,62.3195,62.3283,62.3021,62.3195,47260.0
2017-11-21 12:05:00,71.27,71.28,71.24,71.25,42760.0,62.3195,62.3283,62.2933,62.3021,42760.0
2017-11-21 12:10:00,71.25,71.26,71.23,71.24,40438.0,62.3021,62.3108,62.2846,62.2933,40438.0
2017-11-21 12:15:00,71.23,71.25,71.23,71.23,25131.0,62.2846,62.3021,62.2846,62.2846,25131.0
2017-11-21 12:20:00,71.23,71.24,71.22,71.22,19431.0,62.2846,62.2933,62.2758,62.2758,19431.0
2017-11-21 12:25:00,71.22,71.24,71.21,71.23,66826.0,62.2758,62.2933,62.2671,62.2846,66826.0
2017-11-21 12:30:00,71.23,71.24,71.22,71.24,34491.0,62.2846,62.2933,62.2758,62.2933,34491.0
2017-11-21 12:35:00,71.24,71.26,71.23,71.25,39278.0,62.2933,62.3108,62.2846,62.3021,39278.0
2017-11-21 12:40:00,71.25,71.25,71.23,71.25,26089.0,62.3021,62.3021,62.2846,62.3021,26089.0
2017-11-21 12:45:00,71.25,71.26,71.24,71.26,33499.0,62.3021,62.3108,62.2933,62.3108,33499.0
2017-11-21 12:50:00,71.25,71.3,71.24,71.28,44093.0,62.3021,62.3458,62.2933,62.3283,44093.0
2017-11-21 12:55:00,71.28,71.32,71.28,71.31,63639.0,62.3283,62.3633,62.3283,62.3545,63639.0
2017-11-21 13:00:00,71.3,71.33,71.29,71.32,40626.0,62.3458,62.372,62.337,62.3633,40626.0
2017-11-21 13:05:00,71.31,71.32,71.3,71.31,31367.0,62.3545,62.3633,62.3458,62.3545,31367.0
2017-11-21 13:10:00,71.31,71.33,71.3,71.32,30623.0,62.3545,62.372,62.3458,62.3633,30623.0
2017-11-21 13:15:00,71.31,71.32,71.3,71.31,28855.0,62.3545,62.3633,62.3458,62.3545,28855.0
2017-11-21 13:20:00,71.31,71.32,71.29,71.3,85293.0,62.3545,62.3633,62.337,62.3458,85293.0
2017-11-21 13:25:00,71.3,71.32,71.29,71.31,26755.0,62.3458,62.3633,62.337,62.3545,26755.0
2017-11-21 13:30:00,71.31,71.32,71.31,71.31,9189.0,62.3545,62.3633,62.3545,62.3545,9189.0
2017-11-21 13:35:00,71.31,71.33,71.31,71.32,43144.0,62.3545,62.372,62.3545,62.3633,43144.0
2017-11-21 13:40:00,71.31,71.32,71.31,71.32,18021.0,62.3545,62.3633,62.3545,62.3633,18021.0
2017-11-21 13:45:00,71.31,71.32,71.3,71.31,42036.0,62.3545,62.3633,62.3458,62.3545,42036.0
2017-11-21 13:50:00,71.31,71.34,71.31,71.34,56233.0,62.3545,62.3808,62.3545,62.3808,56233.0
2017-11-21 13:55:00,71.34,71.34,71.28,71.28,36521.0,62.3808,62.3808,62.3283,62.3283,36521.0
2017-11-21 14:00:00,71.29,71.29,71.27,71.27,16027.0,62.337,62.337,62.3195,62.3195,16027.0
2017-11-21 14:05:00,71.27,71.28,71.24,71.26,81072.0,62.3195,62.3283,62.2933,62.3108,81072.0
2017-11-21 14:10:00,71.26,71.27,71.25,71.26,38138.0,62.3108,62.3195,62.3021,62.3108,38138.0
2017-11-21 14:15:00,71.26,71.26,71.24,71.24,22205.0,62.3108,62.3108,62.2933,62.2933,22205.0
2017-11-21 14:20:00,71.25,71.27,71.24,71.25,34898.0,62.3021,62.3195,62.2933,62.3021,34898.0
2017-11-21 14:25:00,71.26,71.27,71.25,71.26,27100.0,62.3108,62.3195,62.3021,62.3108,27100.0
2017-11-21 14:30:00,71.25,71.26,71.24,71.24,25874.0,62.3021,62.3108,62.2933,62.2933,25874.0
2017-11-21 14:35:00,71.25,71.28,71.24,71.27,76947.0,62.3021,62.3283,62.2933,62.3195,76947.0
2017-11-21 14:40:00,71.27,71.27,71.25,71.27,44107.0,62.3195,62.3195,62.3021,62.3195,44107.0
2017-11-21 14:45:00,71.26,71.28,71.25,71.27,29872.0,62.3108,62.3283,62.3021,62.3195,29872.0
2017-11-21 14:50:00,71.27,71.28,71.26,71.28,48692.0,62.3195,62.3283,62.3108,62.3283,48692.0
2017-11-21 14:55:00,71.27,71.3,71.27,71.3,66869.0,62.3195,62.3458,62.3195,62.3458,66869.0
2017-11-21 15:00:00,71.3,71.3,71.27,71.28,51000.0,62.3458,62.3458,62.3195,62.3283,51000.0
2017-11-21 15:05:00,71.27,71.28,71.26,71.28,97297.0,62.3195,62.3283,62.3108,62.3283,97297.0
2017-11-21 15:10:00,71.27,71.28,71.26,71.27,116488.0,62.3195,62.3283,62.3108,62.3195,116488.0
2017-11-21 15:15:00,71.27,71.28,71.25,71.26,109259.0,62.3195,62.3283,62.3021,62.3108,109259.0
2017-11-21 15:20:00,71.25,71.27,71.24,71.27,134971.0,62.3021,62.3195,62.2933,62.3195,134971.0
2017-11-21 15:25:00,71.27,71.28,71.26,71.27,51632.0,62.3195,62.3283,62.3108,62.3195,51632.0
2017-11-21 15:30:00,71.27,71.29,71.26,71.29,134784.0,62.3195,62.337,62.3108,62.337,134784.0
2017-11-21 15:35:00,71.29,71.29,71.26,71.28,114899.0,62.337,62.337,62.3108,62.3283,114899.0
2017-11-21 15:40:00,71.29,71.34,71.29,71.34,175087.0,62.337,62.3808,62.337,62.3808,175087.0
2017-11-21 15:45:00,71.33,71.34,71.28,71.29,198639.0,62.372,62.3808,62.3283,62.337,198639.0
2017-11-21 15:50:00,71.3,71.3,71.28,71.28,175772.0,62.3458,62.3458,62.3283,62.3283,175772.0
2017-11-21 15:55:00,71.29,71.32,71.28,71.31,661140.0,62.337,62.3633,62.3283,62.3545,661140.0
2017-11-22 09:30:00,71.38,71.63,71.3,71.42,146306.0,62.4157,62.6343,62.3458,62.4507,146306.0
2017-11-22 09:35:00,71.42,71.45,71.36,71.39,168577.0,62.4507,62.4769,62.3982,62.4245,168577.0
2017-11-22 09:40:00,71.39,71.46,71.38,71.44,106028.0,62.4245,62.4857,62.4157,62.4682,106028.0
2017-11-22 09:45:00,71.43,71.53,71.43,71.44,122404.0,62.4594,62.5469,62.4594,62.4682,122404.0
2017-11-22 09:50:00,71.45,71.45,71.4,71.43,69384.0,62.4769,62.4769,62.4332,62.4594,69384.0
2017-11-22 09:55:00,71.42,71.47,71.39,71.45,69464.0,62.4507,62.4944,62.4245,62.4769,69464.0
2017-11-22 10:00:00,71.45,71.45,71.36,71.37,62564.0,62.4769,62.4769,62.3982,62.407,62564.0
2017-11-22 10:05:00,71.37,71.45,71.37,71.44,58413.0,62.407,62.4769,62.407,62.4682,58413.0
2017-11-22 10:10:00,71.44,71.45,71.39,71.41,35103.0,62.4682,62.4769,62.4245,62.442,35103.0
2017-11-22 10:15:00,71.41,71.48,71.41,71.48,63485.0,62.442,62.5032,62.442,62.5032,63485.0
2017-11-22 10:20:00,71.48,71.48,71.4,71.41,142621.0,62.5032,62.5032,62.4332,62.442,142621.0
2017-11-22 10:25:00,71.4,71.41,71.39,71.4,117590.0,62.4332,62.442,62.4245,62.4332,117590.0
2017-11-22 10:30:00,71.41,71.41,71.36,71.39,246839.0,62.442,62.442,62.3982,62.4245,246839.0
2017-11-22 10:35:00,71.39,71.43,71.37,71.42,75131.0,62.4245,62.4594,62.407,62.4507,75131.0
2017-11-22 10:40:00,71.43,71.46,71.43,71.45,51270.0,62.4594,62.4857,62.4594,62.4769,51270.0
2017-11-22 10:45:00,71.45,71.46,71.42,71.44,37945.0,62.4769,62.4857,62.4507,62.4682,37945.0
2017-11-22 10:50:00,71.43,71.46,71.43,71.44,33148.0,62.4594,62.4857,62.4594,62.4682,33148.0
2017-11-22 10:55:00,71.43,71.47,71.43,71.47,83387.0,62.4594,62.4944,62.4594,62.4944,83387.0
2017-11-22 11:00:00,71.47,71.47,71.43,71.46,37889.0,62.4944,62.4944,62.4594,62.4857,37889.0
2017-11-22 11:05:00,71.46,71.49,71.46,71.48,52739.0,62.4857,62.5119,62.4857,62.5032,52739.0
2017-11-22 11:10:00,71.47,71.47,71.42,71.43,42230.0,62.4944,62.4944,62.4507,62.4594,42230.0
2017-11-22 11:15:00,71.43,71.44,71.41,71.42,30462.0,62.4594,62.4682,62.442,62.4507,30462.0
2017-11-22 11:20:00,71.42,71.42,71.38,71.39,68292.0,62.4507,62.4507,62.4157,62.4245,68292.0
2017-11-22 11:25:00,71.38,71.41,71.38,71.4,129576.0,62.4157,62.442,62.4157,62.4332,129576.0
2017-11-22 11:30:00,71.4,71.42,71.39,71.41,175566.0,62.4332,62.4507,62.4245,62.442,175566.0
2017-11-22 11:35:00,71.41,71.42,71.4,71.42,118649.0,62.442,62.4507,62.4332,62.4507,118649.0
2017-11-22 11:40:00,71.42,71.43,71.41,71.41,145705.0,62.4507,62.4594,62.442,62.442,145705.0
2017-11-22 11:45:00,71.41,71.42,71.39,71.41,32120.0,62.442,62.4507,62.4245,62.442,32120.0
2017-11-22 11:50:00,71.41,71.44,71.39,71.44,45281.0,62.442,62.4682,62.4245,62.4682,45281.0
2017-11-22 11:55:00,71.44,71.44,71.39,71.4,89458.0,62.4682,62.4682,62.4245,62.4332,89458.0
2017-11-22 12:00:00,71.4,71.42,71.39,71.41,112478.0,62.4332,62.4507,62.4245,62.442,112478.0
2017-11-22 12:05:00,71.4,71.43,71.4,71.42,215937.0,62.4332,62.4594,62.4332,62.4507,215937.0
2017-11-22 12:10:00,71.41,71.42,71.38,71.4,122729.0,62.442,62.4507,62.4157,62.4332,122729.0
2017-11-22 12:15:00,71.4,71.4,71.38,71.38,59599.0,62.4332,62.4332,62.4157,62.4157,59599.0
2017-11-22 12:20:00,71.37,71.41,71.35,71.41,66286.0,62.407,62.442,62.3895,62.442,66286.0
2017-11-22 12:25:00,71.41,71.42,71.39,71.4,24469.0,62.442,62.4507,62.4245,62.4332,24469.0
2017-11-22 12:30:00,71.4,71.4,71.39,71.4,31147.0,62.4332,62.4332,62.4245,62.4332,31147.0
2017-11-22 12:35:00,71.39,71.41,71.39,71.4,29604.0,62.4245,62.442,62.4245,62.4332,29604.0
2017-11-22 12:40:00,71.4,71.41,71.38,71.39,96513.0,62.4332,62.442,62.4157,62.4245,96513.0
2017-11-22 12:45:00,71.39,71.39,71.37,71.39,47003.0,62.4245,62.4245,62.407,62.4245,47003.0
2017-11-22 12:50:00,71.38,71.4,71.37,71.4,102551.0,62.4157,62.4332,62.407,62.4332,102551.0
2017-11-22 12:55:00,71.4,71.42,71.39,71.42,34430.0,62.4332,62.4507,62.4245,62.4507,34430.0
2017-11-22 13:00:00,71.42,71.43,71.41,71.42,24865.0,62.4507,62.4594,62.442,62.4507,24865.0
2017-11-22 13:05:00,71.42,71.42,71.4,71.4,54589.0,62.4507,62.4507,62.4332,62.4332,54589.0
2017-11-22 13:10:00,71.41,71.41,71.39,71.4,134553.0,62.442,62.442,62.4245,62.4332,134553.0
2017-11-22 13:15:00,71.4,71.4,71.36,71.37,100589.0,62.4332,62.4332,62.3982,62.407,100589.0
2017-11-22 13:20:00,71.38,71.39,71.37,71.39,32266.0,62.4157,62.4245,62.407,62.4245,32266.0
2017-11-22 13:25:00,71.39,71.42,71.38,71.4,34143.0,62.4245,62.4507,62.4157,62.4332,34143.0
2017-11-22 13:30:00,71.4,71.41,71.4,71.4,42329.0,62.4332,62.442,62.4332,62.4332,42329.0
2017-11-22 13:35:00,71.4,71.42,71.39,71.41,179281.0,62.4332,62.4507,62.4245,62.442,179281.0
2017-11-22 13:40:00,71.4,71.4,71.38,71.39,28345.0,62.4332,62.4332,62.4157,62.4245,28345.0
2017-11-22 13:45:00,71.4,71.42,71.39,71.41,161202.0,62.4332,62.4507,62.4245,62.442,161202.0
2017-11-22 13:50:00,71.4,71.41,71.38,71.4,19516.0,62.4332,62.442,62.4157,62.4332,19516.0
2017-11-22 13:55:00,71.4,71.42,71.39,71.42,216472.0,62.4332,62.4507,62.4245,62.4507,216472.0
2017-11-22 14:00:00,71.42,71.42,71.38,71.39,47193.0,62.4507,62.4507,62.4157,62.4245,47193.0
2017-11-22 14:05:00,71.38,71.39,71.36,71.36,33979.0,62.4157,62.4245,62.3982,62.3982,33979.0
2017-11-22 14:10:00,71.37,71.41,71.36,71.39,46650.0,62.407,62.442,62.3982,62.4245,46650.0
2017-11-22 14:15:00,71.39,71.4,71.35,71.36,17250.0,62.4245,62.4332,62.3895,62.3982,17250.0
2017-11-22 14:20:00,71.35,71.37,71.34,71.36,34470.0,62.3895,62.407,62.3808,62.3982,34470.0
2017-11-22 14:25:00,71.36,71.38,71.35,71.36,38912.0,62.3982,62.4157,62.3895,62.3982,38912.0
2017-11-22 14:30:00,71.37,71.38,71.37,71.38,22715.0,62.407,62.4157,62.407,62.4157,22715.0
2017-11-22 14:35:00,71.38,71.43,71.38,71.43,27761.0,62.4157,62.4594,62.4157,62.4594,27761.0
2017-11-22 14:40:00,71.43,71.46,71.42,71.46,32196.0,62.4594,62.4857,62.4507,62.4857,32196.0
2017-11-22 14:45:00,71.46,71.47,71.45,71.45,38046.0,62.4857,62.4944,62.4769,62.4769,38046.0
2017-11-22 14:50:00,71.45,71.46,71.44,71.45,22896.0,62.4769,62.4857,62.4682,62.4769,22896.0
2017-11-22 14:55:00,71.46,71.47,71.45,71.45,29140.0,62.4857,62.4944,62.4769,62.4769,29140.0
2017-11-22 15:00:00,71.45,71.46,71.43,71.44,30241.0,62.4769,62.4857,62.4594,62.4682,30241.0
2017-11-22 15:05:00,71.44,71.45,71.43,71.44,45597.0,62.4682,62.4769,62.4594,62.4682,45597.0
2017-11-22 15:10:00,71.44,71.46,71.43,71.46,35771.0,62.4682,62.4857,62.4594,62.4857,35771.0
2017-11-22 15:15:00,71.46,71.46,71.43,71.45,39660.0,62.4857,62.4857,62.4594,62.4769,39660.0
2017-11-22 15:20:00,71.45,71.47,71.44,71.44,60910.0,62.4769,62.4944,62.4682,62.4682,60910.0
2017-11-22 15:25:00,71.44,71.45,71.41,71.44,58922.0,62.4682,62.4769,62.442,62.4682,58922.0
2017-11-22 15:30:00,71.44,71.45,71.42,71.45,96067.0,62.4682,62.4769,62.4507,62.4769,96067.0
2017-11-22 15:35:00,71.45,71.46,71.44,71.46,60304.0,62.4769,62.4857,62.4682,62.4857,60304.0
2017-11-22 15:40:00,71.47,71.47,71.44,71.44,93252.0,62.4944,62.4944,62.4682,62.4682,93252.0
2017-11-22 15:45:00,71.45,71.46,71.44,71.45,143344.0,62.4769,62.4857,62.4682,62.4769,143344.0
2017-11-22 15:50:00,71.45,71.46,71.4,71.43,653956.0,62.4769,62.4857,62.4332,62.4594,653956.0
2017-11-22 15:55:00,71.42,71.43,71.4,71.41,335655.0,62.4507,62.4594,62.4332,62.442,335655.0
2017-11-24 09:30:00,71.59,71.6,71.54,71.55,108102.0,62.5994,62.6081,62.5556,62.5644,108102.0
2017-11-24 09:35:00,71.55,71.58,71.49,71.52,87912.0,62.5644,62.5906,62.5119,62.5381,87912.0
2017-11-24 09:40:00,71.53,71.53,71.43,71.47,210902.0,62.5469,62.5469,62.4594,62.4944,210902.0
2017-11-24 09:45:00,71.47,71.48,71.45,71.47,99804.0,62.4944,62.5032,62.4769,62.4944,99804.0
2017-11-24 09:50:00,71.47,71.5,71.45,71.5,106479.0,62.4944,62.5207,62.4769,62.5207,106479.0
2017-11-24 09:55:00,71.49,71.52,71.46,71.51,46047.0,62.5119,62.5381,62.4857,62.5294,46047.0
2017-11-24 10:00:00,71.51,71.53,71.48,71.48,15053.0,62.5294,62.5469,62.5032,62.5032,15053.0
2017-11-24 10:05:00,71.48,71.5,71.47,71.48,162808.0,62.5032,62.5207,62.4944,62.5032,162808.0
2017-11-24 10:10:00,71.48,71.51,71.47,71.48,168069.0,62.5032,62.5294,62.4944,62.5032,168069.0
2017-11-24 10:15:00,71.49,71.52,71.48,71.52,81075.0,62.5119,62.5381,62.5032,62.5381,81075.0
2017-11-24 10:20:00,71.52,71.54,71.49,71.49,32546.0,62.5381,62.5556,62.5119,62.5119,32546.0
2017-11-24 10:25:00,71.49,71.51,71.47,71.49,26818.0,62.5119,62.5294,62.4944,62.5119,26818.0
2017-11-24 10:30:00,71.49,71.5,71.47,71.49,15100.0,62.5119,62.5207,62.4944,62.5119,15100.0
2017-11-24 10:35:00,71.49,71.5,71.46,71.47,30797.0,62.5119,62.5207,62.4857,62.4944,30797.0
2017-11-24 10:40:00,71.47,71.47,71.43,71.47,36941.0,62.4944,62.4944,62.4594,62.4944,36941.0
2017-11-24 10:45:00,71.47,71.47,71.44,71.45,18729.0,62.4944,62.4944,62.4682,62.4769,18729.0
2017-11-24 10:50:00,71.45,71.46,71.44,71.45,25199.0,62.4769,62.4857,62.4682,62.4769,25199.0
2017-11-24 10:55:00,71.45,71.47,71.44,71.45,28192.0,62.4769,62.4944,62.4682,62.4769,28192.0
2017-11-24 11:00:00,71.45,71.46,71.44,71.45,15271.0,62.4769,62.4857,62.4682,62.4769,15271.0
2017-11-24 11:05:00,71.45,71.48,71.44,71.47,24997.0,62.4769,62.5032,62.4682,62.4944,24997.0
2017-11-24 11:10:00,71.47,71.48,71.45,71.47,20982.0,62.4944,62.5032,62.4769,62.4944,20982.0
2017-11-24 11:15:00,71.48,71.48,71.45,71.45,59845.0,62.5032,62.5032,62.4769,62.4769,59845.0
2017-11-24 11:20:00,71.45,71.46,71.44,71.45,78388.0,62.4769,62.4857,62.4682,62.4769,78388.0
2017-11-24 11:25:00,71.45,71.46,71.43,71.44,54632.0,62.4769,62.4857,62.4594,62.4682,54632.0
2017-11-24 11:30:00,71.43,71.44,71.41,71.41,13984.0,62.4594,62.4682,62.442,62.442,13984.0
2017-11-24 11:35:00,71.42,71.46,71.41,71.45,61772.0,62.4507,62.4857,62.442,62.4769,61772.0
2017-11-24 11:40:00,71.45,71.47,71.43,71.44,77448.0,62.4769,62.4944,62.4594,62.4682,77448.0
2017-11-24 11:45:00,71.43,71.44,71.42,71.42,38242.0,62.4594,62.4682,62.4507,62.4507,38242.0
2017-11-24 11:50:00,71.43,71.46,71.42,71.44,28636.0,62.4594,62.4857,62.4507,62.4682,28636.0
2017-11-24 11:55:00,71.44,71.46,71.44,71.45,14853.0,62.4682,62.4857,62.4682,62.4769,14853.0
2017-11-24 12:00:00,71.44,71.45,71.39,71.42,385508.0,62.4682,62.4769,62.4245,62.4507,385508.0
2017-11-24 12:05:00,71.43,71.44,71.42,71.43,78649.0,62.4594,62.4682,62.4507,62.4594,78649.0
2017-11-24 12:10:00,71.42,71.43,71.4,71.42,77602.0,62.4507,62.4594,62.4332,62.4507,77602.0
2017-11-24 12:15:00,71.42,71.43,71.41,71.41,24029.0,62.4507,62.4594,62.442,62.442,24029.0
2017-11-24 12:20:00,71.41,71.42,71.4,71.42,73447.0,62.442,62.4507,62.4332,62.4507,73447.0
2017-11-24 12:25:00,71.41,71.43,71.41,71.42,32043.0,62.442,62.4594,62.442,62.4507,32043.0
2017-11-24 12:30:00,71.42,71.43,71.41,71.42,13689.0,62.4507,62.4594,62.442,62.4507,13689.0
2017-11-24 12:35:00,71.42,71.43,71.41,71.42,29239.0,62.4507,62.4594,62.442,62.4507,29239.0
2017-11-24 12:40:00,71.42,71.42,71.38,71.39,43286.0,62.4507,62.4507,62.4157,62.4245,43286.0
2017-11-24 12:45:00,71.39,71.4,71.37,71.39,71379.0,62.4245,62.4332,62.407,62.4245,71379.0
2017-11-24 12:50:00,71.39,71.41,71.38,71.38,98215.0,62.4245,62.442,62.4157,62.4157,98215.0
2017-11-24 12:55:00,71.39,71.41,71.37,71.41,331575.0,62.4245,62.442,62.407,62.442,331575.0
2017-11-27 09:30:00,71.59,71.59,71.42,71.42,94497.0,62.5994,62.5994,62.4507,62.4507,94497.0
2017-11-27 09:35:00,71.42,71.48,71.4,71.47,52515.0,62.4507,62.5032,62.4332,62.4944,52515.0
2017-11-27 09:40:00,71.47,71.56,71.47,71.56,43811.0,62.4944,62.5731,62.4944,62.5731,43811.0
2017-11-27 09:45:00,71.56,71.57,71.52,71.55,32463.0,62.5731,62.5819,62.5381,62.5644,32463.0
2017-11-27 09:50:00,71.55,71.56,71.53,71.54,55998.0,62.5644,62.5731,62.5469,62.5556,55998.0
2017-11-27 09:55:00,71.54,71.58,71.52,71.56,25588.0,62.5556,62.5906,62.5381,62.5731,25588.0
2017-11-27 10:00:00,71.57,71.58,71.49,71.51,38054.0,62.5819,62.5906,62.5119,62.5294,38054.0
2017-11-27 10:05:00,71.51,71.55,71.5,71.54,33962.0,62.5294,62.5644,62.5207,62.5556,33962.0
2017-11-27 10:10:00,71.55,71.59,71.53,71.54,67747.0,62.5644,62.5994,62.5469,62.5556,67747.0
2017-11-27 10:15:00,71.54,71.59,71.54,71.58,134639.0,62.5556,62.5994,62.5556,62.5906,134639.0
2017-11-27 10:20:00,71.57,71.58,71.52,71.55,62215.0,62.5819,62.5906,62.5381,62.5644,62215.0
2017-11-27 10:25:00,71.56,71.56,71.51,71.54,108376.0,62.5731,62.5731,62.5294,62.5556,108376.0
2017-11-27 10:30:00,71.53,71.56,71.53,71.53,37309.0,62.5469,62.5731,62.5469,62.5469,37309.0
2017-11-27 10:35:00,71.54,71.57,71.54,71.57,16610.0,62.5556,62.5819,62.5556,62.5819,16610.0
2017-11-27 10:40:00,71.57,71.62,71.57,71.6,83622.0,62.5819,62.6256,62.5819,62.6081,83622.0
2017-11-27 10:45:00,71.59,71.62,71.58,71.58,71611.0,62.5994,62.6256,62.5906,62.5906,71611.0
2017-11-27 10:50:00,71.58,71.58,71.57,71.57,41152.0,62.5906,62.5906,62.5819,62.5819,41152.0
2017-11-27 10:55:00,71.57,71.59,71.55,71.59,99219.0,62.5819,62.5994,62.5644,62.5994,99219.0
2017-11-27 11:00:00,71.59,71.59,71.57,71.58,13543.0,62.5994,62.5994,62.5819,62.5906,13543.0
2017-11-27 11:05:00,71.59,71.59,71.56,71.57,37837.0,62.5994,62.5994,62.5731,62.5819,37837.0
2017-11-27 11:10:00,71.56,71.58,71.53,71.53,31694.0,62.5731,62.5906,62.5469,62.5469,31694.0
2017-11-27 11:15:00,71.53,71.53,71.46,71.47,35048.0,62.5469,62.5469,62.4857,62.4944,35048.0
2017-11-27 11:20:00,71.46,71.49,71.46,71.48,52378.0,62.4857,62.5119,62.4857,62.5032,52378.0
2017-11-27 11:25:00,71.48,71.49,71.46,71.47,30499.0,62.5032,62.5119,62.4857,62.4944,30499.0
2017-11-27 11:30:00,71.47,71.5,71.46,71.46,41059.0,62.4944,62.5207,62.4857,62.4857,41059.0
2017-11-27 11:35:00,71.46,71.46,71.4,71.41,146279.0,62.4857,62.4857,62.4332,62.442,146279.0
2017-11-27 11:40:00,71.41,71.44,71.4,71.41,66593.0,62.442,62.4682,62.4332,62.442,66593.0
2017-11-27 11:45:00,71.42,71.48,71.41,71.48,21388.0,62.4507,62.5032,62.442,62.5032,21388.0
2017-11-27 11:50:00,71.48,71.49,71.47,71.48,29386.0,62.5032,62.5119,62.4944,62.5032,29386.0
2017-11-27 11:55:00,71.47,71.49,71.46,71.49,23687.0,62.4944,62.5119,62.4857,62.5119,23687.0
2017-11-27 12:00:00,71.49,71.5,71.47,71.5,49936.0,62.5119,62.5207,62.4944,62.5207,49936.0
2017-11-27 12:05:00,71.5,71.5,71.48,71.48,26889.0,62.5207,62.5207,62.5032,62.5032,26889.0
2017-11-27 12:10:00,71.47,71.48,71.46,71.48,18406.0,62.4944,62.5032,62.4857,62.5032,18406.0
2017-11-27 12:15:00,71.48,71.48,71.46,71.47,24721.0,62.5032,62.5032,62.4857,62.4944,24721.0
2017-11-27 12:20:00,71.47,71.47,71.45,71.45,24340.0,62.4944,62.4944,62.4769,62.4769,24340.0
2017-11-27 12:25:00,71.45,71.46,71.44,71.45,13671.0,62.4769,62.4857,62.4682,62.4769,13671.0
2017-11-27 12:30:00,71.45,71.47,71.44,71.46,32529.0,62.4769,62.4944,62.4682,62.4857,32529.0
2017-11-27 12:35:00,71.46,71.47,71.44,71.44,82571.0,62.4857,62.4944,62.4682,62.4682,82571.0
2017-11-27 12:40:00,71.44,71.46,71.43,71.44,68675.0,62.4682,62.4857,62.4594,62.4682,68675.0
2017-11-27 12:45:00,71.45,71.46,71.44,71.45,21577.0,62.4769,62.4857,62.4682,62.4769,21577.0
2017-11-27 12:50:00,71.46,71.49,71.46,71.49,31468.0,62.4857,62.5119,62.4857,62.5119,31468.0
2017-11-27 12:55:00,71.49,71.5,71.48,71.49,13170.0,62.5119,62.5207,62.5032,62.5119,13170.0
2017-11-27 13:00:00,71.49,71.52,71.48,71.51,78480.0,62.5119,62.5381,62.5032,62.5294,78480.0
2017-11-27 13:05:00,71.5,71.52,71.5,71.5,42672.0,62.5207,62.5381,62.5207,62.5207,42672.0
2017-11-27 13:10:00,71.5,71.51,71.47,71.48,16512.0,62.5207,62.5294,62.4944,62.5032,16512.0
2017-11-27 13:15:00,71.47,71.48,71.46,71.47,25093.0,62.4944,62.5032,62.4857,62.4944,25093.0
2017-11-27 13:20:00,71.48,71.49,71.47,71.48,12408.0,62.5032,62.5119,62.4944,62.5032,12408.0
2017-11-27 13:25:00,71.48,71.5,71.48,71.5,11233.0,62.5032,62.5207,62.5032,62.5207,11233.0
2017-11-27 13:30:00,71.5,71.51,71.48,71.49,36094.0,62.5207,62.5294,62.5032,62.5119,36094.0
2017-11-27 13:35:00,71.48,71.49,71.47,71.49,13520.0,62.5032,62.5119,62.4944,62.5119,13520.0
2017-11-27 13:40:00,71.5,71.51,71.49,71.51,8924.0,62.5207,62.5294,62.5119,62.5294,8924.0
2017-11-27 13:45:00,71.51,71.51,71.49,71.51,30345.0,62.5294,62.5294,62.5119,62.5294,30345.0
2017-11-27 13:50:00,71.5,71.53,71.5,71.52,23394.0,62.5207,62.5469,62.5207,62.5381,23394.0
2017-11-27 13:55:00,71.51,71.53,71.51,71.53,52992.0,62.5294,62.5469,62.5294,62.5469,52992.0
2017-11-27 14:00:00,71.52,71.53,71.51,71.51,18007.0,62.5381,62.5469,62.5294,62.5294,18007.0
2017-11-27 14:05:00,71.52,71.53,71.51,71.52,61028.0,62.5381,62.5469,62.5294,62.5381,61028.0
2017-11-27 14:10:00,71.51,71.52,71.5,71.51,28113.0,62.5294,62.5381,62.5207,62.5294,28113.0
2017-11-27 14:15:00,71.51,71.53,71.5,71.52,28869.0,62.5294,62.5469,62.5207,62.5381,28869.0
2017-11-27 14:20:00,71.52,71.53,71.51,71.52,12941.0,62.5381,62.5469,62.5294,62.5381,12941.0
2017-11-27 14:25:00,71.53,71.55,71.52,71.52,44309.0,62.5469,62.5644,62.5381,62.5381,44309.0
2017-11-27 14:30:00,71.53,71.55,71.51,71.52,216690.0,62.5469,62.5644,62.5294,62.5381,216690.0
2017-11-27 14:35:00,71.52,71.54,71.51,71.53,43502.0,62.5381,62.5556,62.5294,62.5469,43502.0
2017-11-27 14:40:00,71.53,71.54,71.52,71.53,20380.0,62.5469,62.5556,62.5381,62.5469,20380.0
2017-11-27 14:45:00,71.53,71.54,71.52,71.52,46783.0,62.5469,62.5556,62.5381,62.5381,46783.0
2017-11-27 14:50:00,71.52,71.52,71.49,71.51,50555.0,62.5381,62.5381,62.5119,62.5294,50555.0
2017-11-27 14:55:00,71.51,71.54,71.5,71.54,29585.0,62.5294,62.5556,62.5207,62.5556,29585.0
2017-11-27 15:00:00,71.53,71.54,71.51,71.52,51885.0,62.5469,62.5556,62.5294,62.5381,51885.0
2017-11-27 15:05:00,71.52,71.54,71.51,71.53,32905.0,62.5381,62.5556,62.5294,62.5469,32905.0
2017-11-27 15:10:00,71.52,71.54,71.51,71.52,36550.0,62.5381,62.5556,62.5294,62.5381,36550.0
2017-11-27 15:15:00,71.52,71.53,71.51,71.52,70988.0,62.5381,62.5469,62.5294,62.5381,70988.0
2017-11-27 15:20:00,71.52,71.57,71.51,71.56,57985.0,62.5381,62.5819,62.5294,62.5731,57985.0
2017-11-27 15:25:00,71.57,71.57,71.55,71.56,28207.0,62.5819,62.5819,62.5644,62.5731,28207.0
2017-11-27 15:30:00,71.56,71.58,71.55,71.58,63018.0,62.5731,62.5906,62.5644,62.5906,63018.0
2017-11-27 15:35:00,71.58,71.58,71.56,71.58,51796.0,62.5906,62.5906,62.5731,62.5906,51796.0
2017-11-27 15:40:00,71.58,71.59,71.57,71.58,99312.0,62.5906,62.5994,62.5819,62.5906,99312.0
2017-11-27 15:45:00,71.58,71.58,71.56,71.58,201194.0,62.5906,62.5906,62.5731,62.5906,201194.0
2017-11-27 15:50:00,71.57,71.58,71.55,71.56,177688.0,62.5819,62.5906,62.5644,62.5731,177688.0
2017-11-27 15:55:00,71.56,71.58,71.52,71.52,463433.0,62.5731,62.5906,62.5381,62.5381,463433.0
2017-11-28 09:30:00,71.69,71.76,71.61,71.68,104792.0,62.6868,62.748,62.6168,62.6781,104792.0
2017-11-28 09:35:00,71.69,71.7,71.64,71.68,86569.0,62.6868,62.6955,62.6431,62.6781,86569.0
2017-11-28 09:40:00,71.68,71.77,71.68,71.77,68513.0,62.6781,62.7567,62.6781,62.7567,68513.0
2017-11-28 09:45:00,71.77,71.8,71.7,71.71,56025.0,62.7567,62.783,62.6955,62.7043,56025.0
2017-11-28 09:50:00,71.7,71.74,71.7,71.73,110196.0,62.6955,62.7305,62.6955,62.7218,110196.0
2017-11-28 09:55:00,71.73,71.76,71.72,71.72,24837.0,62.7218,62.748,62.713,62.713,24837.0
2017-11-28 10:00:00,71.73,71.78,71.73,71.74,31343.0,62.7218,62.7655,62.7218,62.7305,31343.0
2017-11-28 10:05:00,71.73,71.76,71.71,71.74,22402.0,62.7218,62.748,62.7043,62.7305,22402.0
2017-11-28 10:10:00,71.74,71.76,71.73,71.73,13341.0,62.7305,62.748,62.7218,62.7218,13341.0
2017-11-28 10:15:00,71.73,71.77,71.73,71.77,12980.0,62.7218,62.7567,62.7218,62.7567,12980.0
2017-11-28 10:20:00,71.77,71.81,71.76,71.8,31063.0,62.7567,62.7917,62.748,62.783,31063.0
2017-11-28 10:25:00,71.8,71.83,71.79,71.81,30523.0,62.783,62.8092,62.7742,62.7917,30523.0
2017-11-28 10:30:00,71.81,71.85,71.81,71.84,139166.0,62.7917,62.8267,62.7917,62.818,139166.0
2017-11-28 10:35:00,71.84,71.88,71.83,71.88,127259.0,62.818,62.8529,62.8092,62.8529,127259.0
2017-11-28 10:40:00,71.88,71.89,71.84,71.87,37574.0,62.8529,62.8617,62.818,62.8442,37574.0
2017-11-28 10:45:00,71.88,71.89,71.86,71.88,54348.0,62.8529,62.8617,62.8354,62.8529,54348.0
2017-11-28 10:50:00,71.88,71.9,71.87,71.88,26286.0,62.8529,62.8704,62.8442,62.8529,26286.0
2017-11-28 10:55:00,71.89,71.93,71.88,71.93,27736.0,62.8617,62.8967,62.8529,62.8967,27736.0
2017-11-28 11:00:00,71.94,71.95,71.9,71.93,41827.0,62.9054,62.9141,62.8704,62.8967,41827.0
2017-11-28 11:05:00,71.94,71.97,71.93,71.97,23469.0,62.9054,62.9316,62.8967,62.9316,23469.0
2017-11-28 11:10:00,71.97,71.98,71.95,71.97,20116.0,62.9316,62.9404,62.9141,62.9316,20116.0
2017-11-28 11:15:00,71.97,71.99,71.96,71.98,35139.0,62.9316,62.9491,62.9229,62.9404,35139.0
2017-11-28 11:20:00,71.98,71.99,71.96,71.97,17670.0,62.9404,62.9491,62.9229,62.9316,17670.0
2017-11-28 11:25:00,71.97,71.99,71.95,71.97,139361.0,62.9316,62.9491,62.9141,62.9316,139361.0
2017-11-28 11:30:00,71.97,71.98,71.96,71.98,27514.0,62.9316,62.9404,62.9229,62.9404,27514.0
2017-11-28 11:35:00,71.97,72.06,71.96,72.05,254528.0,62.9316,63.0103,62.9229,63.0016,254528.0
2017-11-28 11:40:00,72.05,72.07,72.04,72.07,291919.0,63.0016,63.0191,62.9928,63.0191,291919.0
2017-11-28 11:45:00,72.07,72.08,72.05,72.07,38060.0,63.0191,63.0278,63.0016,63.0191,38060.0
2017-11-28 11:50:00,72.08,72.08,72.05,72.05,16207.0,63.0278,63.0278,63.0016,63.0016,16207.0
2017-11-28 11:55:00,72.05,72.08,72.04,72.07,78729.0,63.0016,63.0278,62.9928,63.0191,78729.0
2017-11-28 12:00:00,72.07,72.08,72.05,72.06,25583.0,63.0191,63.0278,63.0016,63.0103,25583.0
2017-11-28 12:05:00,72.06,72.07,72.05,72.06,20670.0,63.0103,63.0191,63.0016,63.0103,20670.0
2017-11-28 12:10:00,72.07,72.12,72.07,72.12,30662.0,63.0191,63.0628,63.0191,63.0628,30662.0
2017-11-28 12:15:00,72.12,72.15,72.09,72.15,157873.0,63.0628,63.089,63.0366,63.089,157873.0
2017-11-28 12:20:00,72.14,72.15,72.12,72.15,36504.0,63.0803,63.089,63.0628,63.089,36504.0
2017-11-28 12:25:00,72.15,72.17,72.14,72.15,100103.0,63.089,63.1065,63.0803,63.089,100103.0
2017-11-28 12:30:00,72.15,72.18,72.14,72.15,122543.0,63.089,63.1153,63.0803,63.089,122543.0
2017-11-28 12:35:00,72.14,72.15,72.12,72.14,49803.0,63.0803,63.089,63.0628,63.0803,49803.0
2017-11-28 12:40:00,72.14,72.15,72.13,72.14,14197.0,63.0803,63.089,63.0715,63.0803,14197.0
2017-11-28 12:45:00,72.14,72.15,72.13,72.13,11642.0,63.0803,63.089,63.0715,63.0715,11642.0
2017-11-28 12:50:00,72.14,72.15,72.13,72.14,45645.0,63.0803,63.089,63.0715,63.0803,45645.0
2017-11-28 12:55:00,72.14,72.19,72.13,72.18,29584.0,63.0803,63.124,63.0715,63.1153,29584.0
2017-11-28 13:00:00,72.19,72.24,72.18,72.23,32118.0,63.124,63.1677,63.1153,63.159,32118.0
2017-11-28 13:05:00,72.23,72.26,72.22,72.26,48314.0,63.159,63.1852,63.1502,63.1852,48314.0
2017-11-28 13:10:00,72.26,72.27,72.22,72.23,38460.0,63.1852,63.194,63.1502,63.159,38460.0
2017-11-28 13:15:00,72.23,72.24,72.21,72.21,17585.0,63.159,63.1677,63.1415,63.1415,17585.0
2017-11-28 13:20:00,72.21,72.23,72.15,72.16,46284.0,63.1415,63.159,63.089,63.0978,46284.0
2017-11-28 13:25:00,72.16,72.19,72.12,72.17,216774.0,63.0978,63.124,63.0628,63.1065,216774.0
2017-11-28 13:30:00,72.17,72.2,72.15,72.2,42587.0,63.1065,63.1327,63.089,63.1327,42587.0
2017-11-28 13:35:00,72.2,72.2,72.18,72.19,26123.0,63.1327,63.1327,63.1153,63.124,26123.0
2017-11-28 13:40:00,72.18,72.19,72.17,72.18,30920.0,63.1153,63.124,63.1065,63.1153,30920.0
2017-11-28 13:45:00,72.19,72.19,72.14,72.15,59264.0,63.124,63.124,63.0803,63.089,59264.0
2017-11-28 13:50:00,72.15,72.16,72.09,72.09,53799.0,63.089,63.0978,63.0366,63.0366,53799.0
2017-11-28 13:55:00,72.09,72.1,72.05,72.06,62932.0,63.0366,63.0453,63.0016,63.0103,62932.0
2017-11-28 14:00:00,72.07,72.07,72.0,72.04,47909.0,63.0191,63.0191,62.9579,62.9928,47909.0
2017-11-28 14:05:00,72.03,72.11,72.02,72.09,71417.0,62.9841,63.0541,62.9754,63.0366,71417.0
2017-11-28 14:10:00,72.09,72.1,72.06,72.07,106710.0,63.0366,63.0453,63.0103,63.0191,106710.0
2017-11-28 14:15:00,72.07,72.07,72.04,72.06,22110.0,63.0191,63.0191,62.9928,63.0103,22110.0
2017-11-28 14:20:00,72.06,72.08,72.05,72.07,29531.0,63.0103,63.0278,63.0016,63.0191,29531.0
2017-11-28 14:25:00,72.07,72.11,72.07,72.1,29233.0,63.0191,63.0541,63.0191,63.0453,29233.0
2017-11-28 14:30:00,72.11,72.15,72.09,72.15,63350.0,63.0541,63.089,63.0366,63.089,63350.0
2017-11-28 14:35:00,72.15,72.17,72.14,72.17,45968.0,63.089,63.1065,63.0803,63.1065,45968.0
2017-11-28 14:40:00,72.17,72.24,72.16,72.23,126801.0,63.1065,63.1677,63.0978,63.159,126801.0
2017-11-28 14:45:00,72.23,72.27,72.23,72.26,63634.0,63.159,63.194,63.159,63.1852,63634.0
2017-11-28 14:50:00,72.25,72.34,72.24,72.33,85846.0,63.1765,63.2552,63.1677,63.2464,85846.0
2017-11-28 14:55:00,72.33,72.38,72.31,72.36,152086.0,63.2464,63.2901,63.2289,63.2727,152086.0
2017-11-28 15:00:00,72.37,72.38,72.35,72.37,90944.0,63.2814,63.2901,63.2639,63.2814,90944.0
2017-11-28 15:05:00,72.38,72.44,72.37,72.44,157351.0,63.2901,63.3426,63.2814,63.3426,157351.0
2017-11-28 15:10:00,72.43,72.51,72.42,72.51,164466.0,63.3339,63.4038,63.3251,63.4038,164466.0
2017-11-28 15:15:00,72.51,72.58,72.51,72.57,274828.0,63.4038,63.465,63.4038,63.4563,274828.0
2017-11-28 15:20:00,72.57,72.61,72.56,72.59,149546.0,63.4563,63.4913,63.4475,63.4738,149546.0
2017-11-28 15:25:00,72.58,72.58,72.52,72.53,138966.0,63.465,63.465,63.4126,63.4213,138966.0
2017-11-28 15:30:00,72.53,72.57,72.52,72.52,364957.0,63.4213,63.4563,63.4126,63.4126,364957.0
2017-11-28 15:35:00,72.52,72.55,72.51,72.54,213449.0,63.4126,63.4388,63.4038,63.43,213449.0
2017-11-28 15:40:00,72.54,72.6,72.52,72.59,248594.0,63.43,63.4825,63.4126,63.4738,248594.0
2017-11-28 15:45:00,72.59,72.6,72.56,72.57,203796.0,63.4738,63.4825,63.4475,63.4563,203796.0
2017-11-28 15:50:00,72.56,72.61,72.56,72.61,548628.0,63.4475,63.4913,63.4475,63.4913,548628.0
2017-11-28 15:55:00,72.6,72.62,72.56,72.61,1762975.0,63.4825,63.5,63.4475,63.4913,1762975.0
2017-11-29 09:30:00,72.64,72.76,72.49,72.73,320547.0,63.5175,63.6224,63.3863,63.5962,320547.0
2017-11-29 09:35:00,72.73,72.77,72.69,72.75,316238.0,63.5962,63.6312,63.5612,63.6137,316238.0
2017-11-29 09:40:00,72.76,72.81,72.74,72.8,314249.0,63.6224,63.6661,63.6049,63.6574,314249.0
2017-11-29 09:45:00,72.8,72.88,72.79,72.88,566271.0,63.6574,63.7274,63.6487,63.7274,566271.0
2017-11-29 09:50:00,72.88,73.01,72.87,73.01,223168.0,63.7274,63.841,63.7186,63.841,223168.0
2017-11-29 09:55:00,73.01,73.14,73.01,73.04,329305.0,63.841,63.9547,63.841,63.8673,329305.0
2017-11-29 10:00:00,73.05,73.06,73.0,73.05,116331.0,63.876,63.8847,63.8323,63.876,116331.0
2017-11-29 10:05:00,73.04,73.05,72.97,72.99,161676.0,63.8673,63.876,63.806,63.8235,161676.0
2017-11-29 10:10:00,72.98,73.06,72.98,73.04,233327.0,63.8148,63.8847,63.8148,63.8673,233327.0
2017-11-29 10:15:00,73.05,73.06,72.91,72.99,219688.0,63.876,63.8847,63.7536,63.8235,219688.0
2017-11-29 10:20:00,72.99,73.07,72.97,73.06,127268.0,63.8235,63.8935,63.806,63.8847,127268.0
2017-11-29 10:25:00,73.06,73.06,72.94,72.99,103116.0,63.8847,63.8847,63.7798,63.8235,103116.0
2017-11-29 10:30:00,73.0,73.03,72.98,73.02,100273.0,63.8323,63.8585,63.8148,63.8498,100273.0
2017-11-29 10:35:00,73.03,73.08,73.01,73.01,85595.0,63.8585,63.9022,63.841,63.841,85595.0
2017-11-29 10:40:00,73.02,73.06,73.02,73.03,89240.0,63.8498,63.8847,63.8498,63.8585,89240.0
2017-11-29 10:45:00,73.04,73.04,72.97,73.03,227899.0,63.8673,63.8673,63.806,63.8585,227899.0
2017-11-29 10:50:00,73.02,73.02,72.97,72.97,65732.0,63.8498,63.8498,63.806,63.806,65732.0
2017-11-29 10:55:00,72.98,72.99,72.93,72.96,89402.0,63.8148,63.8235,63.7711,63.7973,89402.0
2017-11-29 11:00:00,72.97,73.0,72.93,72.98,93462.0,63.806,63.8323,63.7711,63.8148,93462.0
2017-11-29 11:05:00,72.97,73.01,72.96,72.97,68603.0,63.806,63.841,63.7973,63.806,68603.0
2017-11-29 11:10:00,72.97,73.0,72.94,72.95,68240.0,63.806,63.8323,63.7798,63.7886,68240.0
2017-11-29 11:15:00,72.94,73.0,72.93,72.98,168554.0,63.7798,63.8323,63.7711,63.8148,168554.0
2017-11-29 11:20:00,72.97,72.99,72.9,72.91,46826.0,63.806,63.8235,63.7448,63.7536,46826.0
2017-11-29 11:25:00,72.91,72.95,72.89,72.94,95295.0,63.7536,63.7886,63.7361,63.7798,95295.0
2017-11-29 11:30:00,72.94,73.02,72.93,73.02,89824.0,63.7798,63.8498,63.7711,63.8498,89824.0
2017-11-29 11:35:00,73.02,73.04,72.99,73.03,55181.0,63.8498,63.8673,63.8235,63.8585,55181.0
2017-11-29 11:40:00,73.03,73.04,72.94,72.95,211122.0,63.8585,63.8673,63.7798,63.7886,211122.0
2017-11-29 11:45:00,72.95,73.02,72.94,73.01,123071.0,63.7886,63.8498,63.7798,63.841,123071.0
2017-11-29 11:50:00,73.01,73.04,72.98,73.03,57674.0,63.841,63.8673,63.8148,63.8585,57674.0
2017-11-29 11:55:00,73.03,73.03,72.95,72.95,43213.0,63.8585,63.8585,63.7886,63.7886,43213.0
2017-11-29 12:00:00,72.96,73.0,72.93,72.99,134910.0,63.7973,63.8323,63.7711,63.8235,134910.0
2017-11-29 12:05:00,72.98,73.02,72.96,73.02,107258.0,63.8148,63.8498,63.7973,63.8498,107258.0
2017-11-29 12:10:00,73.03,73.06,73.0,73.03,233675.0,63.8585,63.8847,63.8323,63.8585,233675.0
2017-11-29 12:15:00,73.02,73.03,72.99,72.99,66646.0,63.8498,63.8585,63.8235,63.8235,66646.0
2017-11-29 12:20:00,72.99,73.04,72.99,73.0,94207.0,63.8235,63.8673,63.8235,63.8323,94207.0
2017-11-29 12:25:00,73.01,73.03,73.0,73.01,48251.0,63.841,63.8585,63.8323,63.841,48251.0
2017-11-29 12:30:00,73.01,73.02,72.96,72.97,142610.0,63.841,63.8498,63.7973,63.806,142610.0
2017-11-29 12:35:00,72.98,73.04,72.98,73.03,69677.0,63.8148,63.8673,63.8148,63.8585,69677.0
2017-11-29 12:40:00,73.04,73.08,73.03,73.05,117681.0,63.8673,63.9022,63.8585,63.876,117681.0
2017-11-29 12:45:00,73.05,73.09,73.03,73.07,60357.0,63.876,63.911,63.8585,63.8935,60357.0
2017-11-29 12:50:00,73.08,73.09,73.04,73.05,49852.0,63.9022,63.911,63.8673,63.876,49852.0
2017-11-29 12:55:00,73.06,73.09,73.05,73.09,112627.0,63.8847,63.911,63.876,63.911,112627.0
2017-11-29 13:00:00,73.09,73.09,73.03,73.04,48431.0,63.911,63.911,63.8585,63.8673,48431.0
2017-11-29 13:05:00,73.03,73.04,73.01,73.02,40518.0,63.8585,63.8673,63.841,63.8498,40518.0
2017-11-29 13:10:00,73.02,73.06,73.02,73.05,23512.0,63.8498,63.8847,63.8498,63.876,23512.0
2017-11-29 13:15:00,73.05,73.07,73.04,73.04,60543.0,63.876,63.8935,63.8673,63.8673,60543.0
2017-11-29 13:20:00,73.04,73.07,73.04,73.06,59878.0,63.8673,63.8935,63.8673,63.8847,59878.0
2017-11-29 13:25:00,73.06,73.09,73.05,73.07,32942.0,63.8847,63.911,63.876,63.8935,32942.0
2017-11-29 13:30:00,73.07,73.08,73.05,73.06,28805.0,63.8935,63.9022,63.876,63.8847,28805.0
2017-11-29 13:35:00,73.06,73.11,73.05,73.1,56830.0,63.8847,63.9285,63.876,63.9197,56830.0
2017-11-29 13:40:00,73.1,73.1,73.06,73.08,60890.0,63.9197,63.9197,63.8847,63.9022,60890.0
2017-11-29 13:45:00,73.09,73.16,73.08,73.16,118658.0,63.911,63.9722,63.9022,63.9722,118658.0
2017-11-29 13:50:00,73.15,73.18,73.13,73.14,68891.0,63.9634,63.9897,63.946,63.9547,68891.0
2017-11-29 13:55:00,73.14,73.22,73.13,73.18,68709.0,63.9547,64.0247,63.946,63.9897,68709.0
2017-11-29 14:00:00,73.18,73.24,73.18,73.2,101695.0,63.9897,64.0421,63.9897,64.0072,101695.0
2017-11-29 14:05:00,73.21,73.22,73.17,73.17,35311.0,64.0159,64.0247,63.9809,63.9809,35311.0
2017-11-29 14:10:00,73.17,73.22,73.17,73.19,101432.0,63.9809,64.0247,63.9809,63.9984,101432.0
2017-11-29 14:15:00,73.18,73.2,73.17,73.19,64580.0,63.9897,64.0072,63.9809,63.9984,64580.0
2017-11-29 14:20:00,73.19,73.2,73.16,73.18,40111.0,63.9984,64.0072,63.9722,63.9897,40111.0
2017-11-29 14:25:00,73.18,73.21,73.16,73.2,85582.0,63.9897,64.0159,63.9722,64.0072,85582.0
2017-11-29 14:30:00,73.2,73.22,73.16,73.16,46902.0,64.0072,64.0247,63.9722,63.9722,46902.0
2017-11-29 14:35:00,73.16,73.17,73.12,73.13,58575.0,63.9722,63.9809,63.9372,63.946,58575.0
2017-11-29 14:40:00,73.13,73.15,73.12,73.12,66167.0,63.946,63.9634,63.9372,63.9372,66167.0
2017-11-29 14:45:00,73.12,73.14,73.11,73.14,47025.0,63.9372,63.9547,63.9285,63.9547,47025.0
2017-11-29 14:50:00,73.13,73.13,73.1,73.1,47513.0,63.946,63.946,63.9197,63.9197,47513.0
2017-11-29 14:55:00,73.1,73.11,73.07,73.08,120039.0,63.9197,63.9285,63.8935,63.9022,120039.0
2017-11-29 15:00:00,73.07,73.12,73.05,73.11,103085.0,63.8935,63.9372,63.876,63.9285,103085.0
2017-11-29 15:05:00,73.12,73.12,73.09,73.1,57122.0,63.9372,63.9372,63.911,63.9197,57122.0
2017-11-29 15:10:00,73.1,73.11,73.08,73.09,97994.0,63.9197,63.9285,63.9022,63.911,97994.0
2017-11-29 15:15:00,73.09,73.12,73.08,73.09,284532.0,63.911,63.9372,63.9022,63.911,284532.0
2017-11-29 15:20:00,73.09,73.13,73.08,73.12,94505.0,63.911,63.946,63.9022,63.9372,94505.0
2017-11-29 15:25:00,73.11,73.17,73.1,73.16,143442.0,63.9285,63.9809,63.9197,63.9722,143442.0
2017-11-29 15:30:00,73.15,73.19,73.15,73.18,78183.0,63.9634,63.9984,63.9634,63.9897,78183.0
2017-11-29 15:35:00,73.19,73.22,73.17,73.21,329194.0,63.9984,64.0247,63.9809,64.0159,329194.0
2017-11-29 15:40:00,73.21,73.28,73.2,73.27,448637.0,64.0159,64.0771,64.0072,64.0684,448637.0
2017-11-29 15:45:00,73.27,73.27,73.24,73.25,185766.0,64.0684,64.0684,64.0421,64.0509,185766.0
2017-11-29 15:50:00,73.25,73.28,73.25,73.27,234038.0,64.0509,64.0771,64.0509,64.0684,234038.0
2017-11-29 15:55:00,73.28,73.3,73.25,73.26,704414.0,64.0771,64.0946,64.0509,64.0596,704414.0
2017-11-30 09:30:00,73.51,73.53,73.3,73.5,186593.0,64.2782,64.2957,64.0946,64.2695,186593.0
2017-11-30 09:35:00,73.5,73.58,73.5,73.52,170018.0,64.2695,64.3394,64.2695,64.287,170018.0
2017-11-30 09:40:00,73.52,73.65,73.52,73.64,124057.0,64.287,64.4006,64.287,64.3919,124057.0
2017-11-30 09:45:00,73.65,73.67,73.59,73.61,404109.0,64.4006,64.4181,64.3482,64.3657,404109.0
2017-11-30 09:50:00,73.6,73.62,73.51,73.62,148537.0,64.3569,64.3744,64.2782,64.3744,148537.0
2017-11-30 09:55:00,73.62,73.76,73.61,73.75,135611.0,64.3744,64.4968,64.3657,64.4881,135611.0
2017-11-30 10:00:00,73.76,73.79,73.71,73.78,70307.0,64.4968,64.5231,64.4531,64.5143,70307.0
2017-11-30 10:05:00,73.78,73.86,73.78,73.85,160470.0,64.5143,64.5843,64.5143,64.5755,160470.0
2017-11-30 10:10:00,73.85,73.91,73.84,73.9,100915.0,64.5755,64.628,64.5668,64.6193,100915.0
2017-11-30 10:15:00,73.89,73.9,73.82,73.87,172596.0,64.6105,64.6193,64.5493,64.593,172596.0
2017-11-30 10:20:00,73.86,73.86,73.82,73.84,61153.0,64.5843,64.5843,64.5493,64.5668,61153.0
2017-11-30 10:25:00,73.83,73.87,73.82,73.84,106393.0,64.558,64.593,64.5493,64.5668,106393.0
2017-11-30 10:30:00,73.84,73.84,73.76,73.77,203738.0,64.5668,64.5668,64.4968,64.5056,203738.0
2017-11-30 10:35:00,73.77,73.77,73.64,73.65,106022.0,64.5056,64.5056,64.3919,64.4006,106022.0
2017-11-30 10:40:00,73.66,73.69,73.63,73.67,220328.0,64.4094,64.4356,64.3832,64.4181,220328.0
2017-11-30 10:45:00,73.68,73.72,73.66,73.71,159176.0,64.4269,64.4619,64.4094,64.4531,159176.0
2017-11-30 10:50:00,73.71,73.74,73.67,73.67,307514.0,64.4531,64.4793,64.4181,64.4181,307514.0
2017-11-30 10:55:00,73.66,73.82,73.64,73.81,242858.0,64.4094,64.5493,64.3919,64.5406,242858.0
2017-11-30 11:00:00,73.81,73.85,73.78,73.82,206064.0,64.5406,64.5755,64.5143,64.5493,206064.0
2017-11-30 11:05:00,73.82,73.88,73.82,73.85,68088.0,64.5493,64.6018,64.5493,64.5755,68088.0
2017-11-30 11:10:00,73.85,73.93,73.85,73.93,104385.0,64.5755,64.6455,64.5755,64.6455,104385.0
2017-11-30 11:15:00,73.93,73.99,73.91,73.98,320330.0,64.6455,64.698,64.628,64.6892,320330.0
2017-11-30 11:20:00,73.98,73.98,73.88,73.9,219579.0,64.6892,64.6892,64.6018,64.6193,219579.0
2017-11-30 11:25:00,73.9,73.94,73.88,73.9,117270.0,64.6193,64.6542,64.6018,64.6193,117270.0
2017-11-30 11:30:00,73.9,73.95,73.89,73.94,77564.0,64.6193,64.663,64.6105,64.6542,77564.0
2017-11-30 11:35:00,73.94,73.97,73.91,73.96,84061.0,64.6542,64.6805,64.628,64.6717,84061.0
2017-11-30 11:40:00,73.96,74.02,73.94,74.01,154676.0,64.6717,64.7242,64.6542,64.7154,154676.0
2017-11-30 11:45:00,74.02,74.12,74.01,74.11,210261.0,64.7242,64.8116,64.7154,64.8029,210261.0
2017-11-30 11:50:00,74.12,74.16,74.09,74.09,154585.0,64.8116,64.8466,64.7854,64.7854,154585.0
2017-11-30 11:55:00,74.09,74.11,74.03,74.05,177684.0,64.7854,64.8029,64.7329,64.7504,177684.0
2017-11-30 12:00:00,74.05,74.1,74.05,74.06,115836.0,64.7504,64.7941,64.7504,64.7592,115836.0
2017-11-30 12:05:00,74.06,74.12,74.05,74.12,143520.0,64.7592,64.8116,64.7504,64.8116,143520.0
2017-11-30 12:10:00,74.12,74.18,74.07,74.17,92887.0,64.8116,64.8641,64.7679,64.8553,92887.0
2017-11-30 12:15:00,74.17,74.23,74.16,74.22,60535.0,64.8553,64.9078,64.8466,64.8991,60535.0
2017-11-30 12:20:00,74.22,74.29,74.22,74.29,101650.0,64.8991,64.9603,64.8991,64.9603,101650.0
2017-11-30 12:25:00,74.29,74.31,74.26,74.3,116004.0,64.9603,64.9778,64.934,64.969,116004.0
2017-11-30 12:30:00,74.3,74.36,74.29,74.34,191208.0,64.969,65.0215,64.9603,65.004,191208.0
2017-11-30 12:35:00,74.34,74.45,74.33,74.45,195713.0,65.004,65.1002,64.9953,65.1002,195713.0
2017-11-30 12:40:00,74.45,74.55,74.42,74.53,126007.0,65.1002,65.1876,65.0739,65.1701,126007.0
2017-11-30 12:45:00,74.53,74.66,74.52,74.62,673664.0,65.1701,65.2838,65.1614,65.2488,673664.0
2017-11-30 12:50:00,74.62,74.63,74.54,74.55,190373.0,65.2488,65.2576,65.1789,65.1876,190373.0
2017-11-30 12:55:00,74.55,74.56,74.46,74.51,137509.0,65.1876,65.1964,65.1089,65.1526,137509.0
2017-11-30 13:00:00,74.51,74.58,74.49,74.53,156962.0,65.1526,65.2139,65.1352,65.1701,156962.0
2017-11-30 13:05:00,74.54,74.54,74.49,74.5,128963.0,65.1789,65.1789,65.1352,65.1439,128963.0
2017-11-30 13:10:00,74.49,74.51,74.46,74.47,172974.0,65.1352,65.1526,65.1089,65.1177,172974.0
2017-11-30 13:15:00,74.47,74.47,74.4,74.41,153748.0,65.1177,65.1177,65.0565,65.0652,153748.0
2017-11-30 13:20:00,74.41,74.41,74.36,74.39,124572.0,65.0652,65.0652,65.0215,65.0477,124572.0
2017-11-30 13:25:00,74.4,74.43,74.38,74.4,143828.0,65.0565,65.0827,65.039,65.0565,143828.0
2017-11-30 13:30:00,74.39,74.4,74.32,74.33,107691.0,65.0477,65.0565,64.9865,64.9953,107691.0
2017-11-30 13:35:00,74.34,74.39,74.33,74.37,42309.0,65.004,65.0477,64.9953,65.0302,42309.0
2017-11-30 13:40:00,74.37,74.39,74.29,74.31,64552.0,65.0302,65.0477,64.9603,64.9778,64552.0
2017-11-30 13:45:00,74.31,74.36,74.3,74.32,73203.0,64.9778,65.0215,64.969,64.9865,73203.0
2017-11-30 13:50:00,74.33,74.33,74.27,74.3,128679.0,64.9953,64.9953,64.9428,64.969,128679.0
2017-11-30 13:55:00,74.3,74.34,74.26,74.33,271390.0,64.969,65.004,64.934,64.9953,271390.0
2017-11-30 14:00:00,74.34,74.38,74.33,74.36,269370.0,65.004,65.039,64.9953,65.0215,269370.0
2017-11-30 14:05:00,74.36,74.37,74.3,74.3,87037.0,65.0215,65.0302,64.969,64.969,87037.0
2017-11-30 14:10:00,74.31,74.36,74.3,74.34,65854.0,64.9778,65.0215,64.969,65.004,65854.0
2017-11-30 14:15:00,74.34,74.36,74.33,74.36,75713.0,65.004,65.0215,64.9953,65.0215,75713.0
2017-11-30 14:20:00,74.35,74.4,74.34,74.39,55846.0,65.0127,65.0565,65.004,65.0477,55846.0
2017-11-30 14:25:00,74.38,74.43,74.38,74.42,93943.0,65.039,65.0827,65.039,65.0739,93943.0
2017-11-30 14:30:00,74.42,74.42,74.35,74.36,70788.0,65.0739,65.0739,65.0127,65.0215,70788.0
2017-11-30 14:35:00,74.36,74.36,74.29,74.34,93916.0,65.0215,65.0215,64.9603,65.004,93916.0
2017-11-30 14:40:00,74.33,74.36,74.31,74.34,68179.0,64.9953,65.0215,64.9778,65.004,68179.0
2017-11-30 14:45:00,74.34,74.36,74.33,74.34,46451.0,65.004,65.0215,64.9953,65.004,46451.0
2017-11-30 14:50:00,74.35,74.35,74.32,74.35,105939.0,65.0127,65.0127,64.9865,65.0127,105939.0
2017-11-30 14:55:00,74.35,74.36,74.28,74.3,183515.0,65.0127,65.0215,64.9515,64.969,183515.0
2017-11-30 15:00:00,74.29,74.3,74.26,74.28,108054.0,64.9603,64.969,64.934,64.9515,108054.0
2017-11-30 15:05:00,74.28,74.29,74.23,74.23,172361.0,64.9515,64.9603,64.9078,64.9078,172361.0
2017-11-30 15:10:00,74.24,74.32,74.23,74.31,149373.0,64.9166,64.9865,64.9078,64.9778,149373.0
2017-11-30 15:15:00,74.32,74.35,74.29,74.29,245727.0,64.9865,65.0127,64.9603,64.9603,245727.0
2017-11-30 15:20:00,74.3,74.34,74.29,74.32,167237.0,64.969,65.004,64.9603,64.9865,167237.0
2017-11-30 15:25:00,74.32,74.35,74.31,74.34,170452.0,64.9865,65.0127,64.9778,65.004,170452.0
2017-11-30 15:30:00,74.34,74.35,74.32,74.34,318684.0,65.004,65.0127,64.9865,65.004,318684.0
2017-11-30 15:35:00,74.35,74.37,74.28,74.3,348290.0,65.0127,65.0302,64.9515,64.969,348290.0
2017-11-30 15:40:00,74.3,74.37,74.29,74.37,330120.0,64.969,65.0302,64.9603,65.0302,330120.0
2017-11-30 15:45:00,74.37,74.54,74.36,74.54,823799.0,65.0302,65.1789,65.0215,65.1789,823799.0
2017-11-30 15:50:00,74.54,74.56,74.48,74.54,904119.0,65.1789,65.1964,65.1264,65.1789,904119.0
2017-11-30 15:55:00,74.53,74.55,74.41,74.44,3691458.0,65.1701,65.1876,65.0652,65.0914,3691458.0
2017-12-01 09:30:00,74.38,74.49,74.36,74.37,252071.0,65.039,65.1352,65.0215,65.0302,252071.0
2017-12-01 09:35:00,74.37,74.37,74.22,74.26,207549.0,65.0302,65.0302,64.8991,64.934,207549.0
2017-12-01 09:40:00,74.27,74.34,74.15,74.17,319114.0,64.9428,65.004,64.8379,64.8553,319114.0
2017-12-01 09:45:00,74.16,74.24,74.15,74.21,225885.0,64.8466,64.9166,64.8379,64.8903,225885.0
2017-12-01 09:50:00,74.21,74.27,74.17,74.2,242157.0,64.8903,64.9428,64.8553,64.8816,242157.0
2017-12-01 09:55:00,74.2,74.23,74.16,74.22,211997.0,64.8816,64.9078,64.8466,64.8991,211997.0
2017-12-01 10:00:00,74.21,74.22,73.95,73.98,313110.0,64.8903,64.8991,64.663,64.6892,313110.0
2017-12-01 10:05:00,73.97,74.04,73.96,74.01,328885.0,64.6805,64.7417,64.6717,64.7154,328885.0
2017-12-01 10:10:00,74.02,74.17,74.02,74.17,270984.0,64.7242,64.8553,64.7242,64.8553,270984.0
2017-12-01 10:15:00,74.17,74.27,74.13,74.25,290508.0,64.8553,64.9428,64.8204,64.9253,290508.0
2017-12-01 10:20:00,74.25,74.3,74.22,74.25,371932.0,64.9253,64.969,64.8991,64.9253,371932.0
2017-12-01 10:25:00,74.25,74.29,74.22,74.27,249617.0,64.9253,64.9603,64.8991,64.9428,249617.0
2017-12-01 10:30:00,74.27,74.33,74.22,74.22,302688.0,64.9428,64.9953,64.8991,64.8991,302688.0
2017-12-01 10:35:00,74.22,74.27,74.16,74.17,226277.0,64.8991,64.9428,64.8466,64.8553,226277.0
2017-12-01 10:40:00,74.18,74.26,74.18,74.23,275960.0,64.8641,64.934,64.8641,64.9078,275960.0
2017-12-01 10:45:00,74.22,74.27,74.19,74.23,128127.0,64.8991,64.9428,64.8728,64.9078,128127.0
2017-12-01 10:50:00,74.23,74.27,74.22,74.24,177056.0,64.9078,64.9428,64.8991,64.9166,177056.0
2017-12-01 10:55:00,74.25,74.27,74.23,74.24,32861.0,64.9253,64.9428,64.9078,64.9166,32861.0
2017-12-01 11:00:00,74.23,74.24,74.14,74.15,76701.0,64.9078,64.9166,64.8291,64.8379,76701.0
2017-12-01 11:05:00,74.15,74.15,73.81,73.92,301225.0,64.8379,64.8379,64.5406,64.6367,301225.0
2017-12-01 11:10:00,73.91,73.93,73.12,73.52,834314.0,64.628,64.6455,63.9372,64.287,834314.0
2017-12-01 11:15:00,73.52,73.67,73.43,73.62,1352048.0,64.287,64.4181,64.2083,64.3744,1352048.0
2017-12-01 11:20:00,73.61,73.63,73.18,73.18,681668.0,64.3657,64.3832,63.9897,63.9897,681668.0
2017-12-01 11:25:00,73.18,73.25,72.92,72.94,464947.0,63.9897,64.0509,63.7623,63.7798,464947.0
2017-12-01 11:30:00,72.93,73.24,72.76,73.14,564913.0,63.7711,64.0421,63.6224,63.9547,564913.0
2017-12-01 11:35:00,73.13,73.35,73.03,73.32,418482.0,63.946,64.1383,63.8585,64.1121,418482.0
2017-12-01 11:40:00,73.32,73.43,73.29,73.37,299983.0,64.1121,64.2083,64.0859,64.1558,299983.0
2017-12-01 11:45:00,73.36,73.36,73.18,73.19,475634.0,64.1471,64.1471,63.9897,63.9984,475634.0
2017-12-01 11:50:00,73.18,73.32,73.05,73.31,576318.0,63.9897,64.1121,63.876,64.1033,576318.0
2017-12-01 11:55:00,73.3,73.53,73.15,73.52,720647.0,64.0946,64.2957,63.9634,64.287,720647.0
2017-12-01 12:00:00,73.52,73.64,73.42,73.62,323640.0,64.287,64.3919,64.1995,64.3744,323640.0
2017-12-01 12:05:00,73.62,73.7,73.47,73.55,603052.0,64.3744,64.4444,64.2433,64.3132,603052.0
2017-12-01 12:10:00,73.55,73.66,73.5,73.56,653163.0,64.3132,64.4094,64.2695,64.322,653163.0
2017-12-01 12:15:00,73.56,73.7,73.52,73.6,549244.0,64.322,64.4444,64.287,64.3569,549244.0
2017-12-01 12:20:00,73.6,73.64,73.55,73.63,304424.0,64.3569,64.3919,64.3132,64.3832,304424.0
2017-12-01 12:25:00,73.63,73.64,73.47,73.5,273544.0,64.3832,64.3919,64.2433,64.2695,273544.0
2017-12-01 12:30:00,73.51,73.57,73.51,73.53,366099.0,64.2782,64.3307,64.2782,64.2957,366099.0
2017-12-01 12:35:00,73.52,73.71,73.52,73.62,329836.0,64.287,64.4531,64.287,64.3744,329836.0
2017-12-01 12:40:00,73.62,73.69,73.58,73.69,320456.0,64.3744,64.4356,64.3394,64.4356,320456.0
2017-12-01 12:45:00,73.68,73.72,73.65,73.7,194962.0,64.4269,64.4619,64.4006,64.4444,194962.0
2017-12-01 12:50:00,73.69,73.78,73.65,73.66,184324.0,64.4356,64.5143,64.4006,64.4094,184324.0
2017-12-01 12:55:00,73.66,73.71,73.65,73.67,82923.0,64.4094,64.4531,64.4006,64.4181,82923.0
2017-12-01 13:00:00,73.67,73.69,73.58,73.61,84015.0,64.4181,64.4356,64.3394,64.3657,84015.0
2017-12-01 13:05:00,73.62,73.63,73.55,73.58,56602.0,64.3744,64.3832,64.3132,64.3394,56602.0
2017-12-01 13:10:00,73.58,73.68,73.58,73.64,158913.0,64.3394,64.4269,64.3394,64.3919,158913.0
2017-12-01 13:15:00,73.64,73.67,73.6,73.65,72810.0,64.3919,64.4181,64.3569,64.4006,72810.0
2017-12-01 13:20:00,73.65,73.69,73.64,73.68,61538.0,64.4006,64.4356,64.3919,64.4269,61538.0
2017-12-01 13:25:00,73.67,73.7,73.63,73.7,116571.0,64.4181,64.4444,64.3832,64.4444,116571.0
2017-12-01 13:30:00,73.7,73.79,73.68,73.79,109546.0,64.4444,64.5231,64.4269,64.5231,109546.0
2017-12-01 13:35:00,73.79,73.82,73.74,73.75,224599.0,64.5231,64.5493,64.4793,64.4881,224599.0
2017-12-01 13:40:00,73.76,73.77,73.68,73.7,70178.0,64.4968,64.5056,64.4269,64.4444,70178.0
2017-12-01 13:45:00,73.7,73.72,73.61,73.66,227292.0,64.4444,64.4619,64.3657,64.4094,227292.0
2017-12-01 13:50:00,73.66,73.7,73.65,73.69,51833.0,64.4094,64.4444,64.4006,64.4356,51833.0
2017-12-01 13:55:00,73.68,73.71,73.64,73.65,100820.0,64.4269,64.4531,64.3919,64.4006,100820.0
2017-12-01 14:00:00,73.65,73.68,73.61,73.65,68552.0,64.4006,64.4269,64.3657,64.4006,68552.0
2017-12-01 14:05:00,73.65,73.65,73.57,73.62,126201.0,64.4006,64.4006,64.3307,64.3744,126201.0
2017-12-01 14:10:00,73.62,73.67,73.61,73.63,124972.0,64.3744,64.4181,64.3657,64.3832,124972.0
2017-12-01 14:15:00,73.62,73.66,73.61,73.64,38472.0,64.3744,64.4094,64.3657,64.3919,38472.0
2017-12-01 14:20:00,73.65,73.67,73.62,73.62,76523.0,64.4006,64.4181,64.3744,64.3744,76523.0
2017-12-01 14:25:00,73.62,73.7,73.61,73.66,77184.0,64.3744,64.4444,64.3657,64.4094,77184.0
2017-12-01 14:30:00,73.65,73.67,73.63,73.63,25983.0,64.4006,64.4181,64.3832,64.3832,25983.0
2017-12-01 14:35:00,73.63,73.69,73.62,73.64,44119.0,64.3832,64.4356,64.3744,64.3919,44119.0
2017-12-01 14:40:00,73.65,73.65,73.58,73.59,95276.0,64.4006,64.4006,64.3394,64.3482,95276.0
2017-12-01 14:45:00,73.59,73.6,73.56,73.59,115848.0,64.3482,64.3569,64.322,64.3482,115848.0
2017-12-01 14:50:00,73.59,73.62,73.57,73.61,49289.0,64.3482,64.3744,64.3307,64.3657,49289.0
2017-12-01 14:55:00,73.62,73.63,73.59,73.62,169332.0,64.3744,64.3832,64.3482,64.3744,169332.0
2017-12-01 15:00:00,73.62,73.68,73.55,73.66,122036.0,64.3744,64.4269,64.3132,64.4094,122036.0
2017-12-01 15:05:00,73.66,73.67,73.62,73.65,84885.0,64.4094,64.4181,64.3744,64.4006,84885.0
2017-12-01 15:10:00,73.65,73.67,73.61,73.62,130255.0,64.4006,64.4181,64.3657,64.3744,130255.0
2017-12-01 15:15:00,73.62,73.65,73.6,73.61,187119.0,64.3744,64.4006,64.3569,64.3657,187119.0
2017-12-01 15:20:00,73.61,73.62,73.58,73.59,207892.0,64.3657,64.3744,64.3394,64.3482,207892.0
2017-12-01 15:25:00,73.59,73.62,73.59,73.61,150008.0,64.3482,64.3744,64.3482,64.3657,150008.0
2017-12-01 15:30:00,73.61,73.64,73.59,73.61,261027.0,64.3657,64.3919,64.3482,64.3657,261027.0
2017-12-01 15:35:00,73.62,73.66,73.61,73.65,315234.0,64.3744,64.4094,64.3657,64.4006,315234.0
2017-12-01 15:40:00,73.65,73.77,73.65,73.74,422496.0,64.4006,64.5056,64.4006,64.4793,422496.0
2017-12-01 15:45:00,73.74,73.74,73.64,73.68,358645.0,64.4793,64.4793,64.3919,64.4269,358645.0
2017-12-01 15:50:00,73.69,73.71,73.65,73.66,390426.0,64.4356,64.4531,64.4006,64.4094,390426.0
2017-12-01 15:55:00,73.66,73.7,73.6,73.6,1842782.0,64.4094,64.4444,64.3569,64.3569,1842782.0
2017-12-04 09:30:00,74.36,74.71,74.36,74.59,319748.0,65.0215,65.3275,65.0215,65.2226,319748.0
2017-12-04 09:35:00,74.58,74.71,74.57,74.65,344002.0,65.2139,65.3275,65.2051,65.2751,344002.0
2017-12-04 09:40:00,74.65,74.76,74.63,74.71,238996.0,65.2751,65.3713,65.2576,65.3275,238996.0
2017-12-04 09:45:00,74.71,74.77,74.69,74.76,1015132.0,65.3275,65.38,65.31,65.3713,1015132.0
2017-12-04 09:50:00,74.76,74.79,74.65,74.74,432655.0,65.3713,65.3975,65.2751,65.3538,432655.0
2017-12-04 09:55:00,74.74,74.81,74.74,74.78,220607.0,65.3538,65.415,65.3538,65.3887,220607.0
2017-12-04 10:00:00,74.79,74.99,74.76,74.98,233622.0,65.3975,65.5724,65.3713,65.5636,233622.0
2017-12-04 10:05:00,74.98,75.07,74.96,75.01,599005.0,65.5636,65.6423,65.5461,65.5899,599005.0
2017-12-04 10:10:00,75.02,75.06,74.95,75.02,219528.0,65.5986,65.6336,65.5374,65.5986,219528.0
2017-12-04 10:15:00,75.01,75.1,75.01,75.03,394336.0,65.5899,65.6686,65.5899,65.6073,394336.0
2017-12-04 10:20:00,75.03,75.05,74.99,75.0,136048.0,65.6073,65.6248,65.5724,65.5811,136048.0
2017-12-04 10:25:00,75.0,75.0,74.94,74.99,342195.0,65.5811,65.5811,65.5286,65.5724,342195.0
2017-12-04 10:30:00,75.0,75.03,74.97,74.98,215648.0,65.5811,65.6073,65.5549,65.5636,215648.0
2017-12-04 10:35:00,74.98,75.03,74.95,75.0,91663.0,65.5636,65.6073,65.5374,65.5811,91663.0
2017-12-04 10:40:00,75.0,75.02,74.86,74.87,94062.0,65.5811,65.5986,65.4587,65.4674,94062.0
2017-12-04 10:45:00,74.86,74.97,74.82,74.89,176213.0,65.4587,65.5549,65.4237,65.4849,176213.0
2017-12-04 10:50:00,74.9,74.92,74.81,74.84,252836.0,65.4937,65.5112,65.415,65.4412,252836.0
2017-12-04 10:55:00,74.85,74.96,74.82,74.92,182003.0,65.4499,65.5461,65.4237,65.5112,182003.0
2017-12-04 11:00:00,74.92,74.94,74.86,74.89,134908.0,65.5112,65.5286,65.4587,65.4849,134908.0
2017-12-04 11:05:00,74.88,74.91,74.81,74.82,143794.0,65.4762,65.5024,65.415,65.4237,143794.0
2017-12-04 11:10:00,74.82,74.86,74.76,74.77,274813.0,65.4237,65.4587,65.3713,65.38,274813.0
2017-12-04 11:15:00,74.76,74.85,74.76,74.82,123989.0,65.3713,65.4499,65.3713,65.4237,123989.0
2017-12-04 11:20:00,74.83,74.94,74.83,74.88,130422.0,65.4325,65.5286,65.4325,65.4762,130422.0
2017-12-04 11:25:00,74.89,74.9,74.84,74.85,109042.0,65.4849,65.4937,65.4412,65.4499,109042.0
2017-12-04 11:30:00,74.85,74.91,74.83,74.85,142695.0,65.4499,65.5024,65.4325,65.4499,142695.0
2017-12-04 11:35:00,74.85,74.93,74.84,74.9,84892.0,65.4499,65.5199,65.4412,65.4937,84892.0
2017-12-04 11:40:00,74.89,74.92,74.87,74.89,97636.0,65.4849,65.5112,65.4674,65.4849,97636.0
2017-12-04 11:45:00,74.89,74.93,74.86,74.92,138351.0,65.4849,65.5199,65.4587,65.5112,138351.0
2017-12-04 11:50:00,74.92,74.94,74.85,74.85,63384.0,65.5112,65.5286,65.4499,65.4499,63384.0
2017-12-04 11:55:00,74.86,74.9,74.86,74.86,61714.0,65.4587,65.4937,65.4587,65.4587,61714.0
2017-12-04 12:00:00,74.86,74.88,74.84,74.85,112187.0,65.4587,65.4762,65.4412,65.4499,112187.0
2017-12-04 12:05:00,74.85,74.87,74.78,74.78,95510.0,65.4499,65.4674,65.3887,65.3887,95510.0
2017-12-04 12:10:00,74.78,74.83,74.75,74.81,86269.0,65.3887,65.4325,65.3625,65.415,86269.0
2017-12-04 12:15:00,74.8,74.84,74.78,74.82,108537.0,65.4062,65.4412,65.3887,65.4237,108537.0
2017-12-04 12:20:00,74.82,74.83,74.74,74.77,48321.0,65.4237,65.4325,65.3538,65.38,48321.0
2017-12-04 12:25:00,74.76,74.77,74.7,74.73,96722.0,65.3713,65.38,65.3188,65.345,96722.0
2017-12-04 12:30:00,74.72,74.74,74.67,74.7,98726.0,65.3363,65.3538,65.2926,65.3188,98726.0
2017-12-04 12:35:00,74.7,74.72,74.65,74.68,30791.0,65.3188,65.3363,65.2751,65.3013,30791.0
2017-12-04 12:40:00,74.68,74.72,74.65,74.68,276995.0,65.3013,65.3363,65.2751,65.3013,276995.0
2017-12-04 12:45:00,74.69,74.74,74.68,74.7,63647.0,65.31,65.3538,65.3013,65.3188,63647.0
2017-12-04 12:50:00,74.7,74.71,74.67,74.68,46438.0,65.3188,65.3275,65.2926,65.3013,46438.0
2017-12-04 12:55:00,74.68,74.74,74.67,74.73,29362.0,65.3013,65.3538,65.2926,65.345,29362.0
2017-12-04 13:00:00,74.72,74.76,74.72,74.73,41742.0,65.3363,65.3713,65.3363,65.345,41742.0
2017-12-04 13:05:00,74.73,74.75,74.71,74.73,44042.0,65.345,65.3625,65.3275,65.345,44042.0
2017-12-04 13:10:00,74.73,74.79,74.73,74.77,45331.0,65.345,65.3975,65.345,65.38,45331.0
2017-12-04 13:15:00,74.76,74.78,74.72,74.75,53231.0,65.3713,65.3887,65.3363,65.3625,53231.0
2017-12-04 13:20:00,74.74,74.78,74.73,74.76,41079.0,65.3538,65.3887,65.345,65.3713,41079.0
2017-12-04 13:25:00,74.76,74.77,74.7,74.71,30279.0,65.3713,65.38,65.3188,65.3275,30279.0
2017-12-04 13:30:00,74.72,74.79,74.71,74.78,45846.0,65.3363,65.3975,65.3275,65.3887,45846.0
2017-12-04 13:35:00,74.77,74.8,74.77,74.78,33901.0,65.38,65.4062,65.38,65.3887,33901.0
2017-12-04 13:40:00,74.78,74.81,74.76,74.79,51089.0,65.3887,65.415,65.3713,65.3975,51089.0
2017-12-04 13:45:00,74.79,74.82,74.77,74.77,76009.0,65.3975,65.4237,65.38,65.38,76009.0
2017-12-04 13:50:00,74.77,74.79,74.75,74.76,33659.0,65.38,65.3975,65.3625,65.3713,33659.0
2017-12-04 13:55:00,74.76,74.78,74.71,74.71,45808.0,65.3713,65.3887,65.3275,65.3275,45808.0
2017-12-04 14:00:00,74.72,74.72,74.68,74.69,49520.0,65.3363,65.3363,65.3013,65.31,49520.0
2017-12-04 14:05:00,74.69,74.7,74.62,74.62,118446.0,65.31,65.3188,65.2488,65.2488,118446.0
2017-12-04 14:10:00,74.62,74.64,74.6,74.6,32170.0,65.2488,65.2663,65.2313,65.2313,32170.0
2017-12-04 14:15:00,74.59,74.61,74.55,74.56,59731.0,65.2226,65.2401,65.1876,65.1964,59731.0
2017-12-04 14:20:00,74.57,74.58,74.52,74.53,58047.0,65.2051,65.2139,65.1614,65.1701,58047.0
2017-12-04 14:25:00,74.53,74.54,74.5,74.51,75825.0,65.1701,65.1789,65.1439,65.1526,75825.0
2017-12-04 14:30:00,74.51,74.52,74.4,74.45,97921.0,65.1526,65.1614,65.0565,65.1002,97921.0
2017-12-04 14:35:00,74.46,74.49,74.45,74.47,140634.0,65.1089,65.1352,65.1002,65.1177,140634.0
2017-12-04 14:40:00,74.47,74.5,74.44,74.48,106039.0,65.1177,65.1439,65.0914,65.1264,106039.0
2017-12-04 14:45:00,74.48,74.5,74.45,74.48,86185.0,65.1264,65.1439,65.1002,65.1264,86185.0
2017-12-04 14:50:00,74.47,74.59,74.47,74.58,65173.0,65.1177,65.2226,65.1177,65.2139,65173.0
2017-12-04 14:55:00,74.59,74.59,74.54,74.56,147992.0,65.2226,65.2226,65.1789,65.1964,147992.0
2017-12-04 15:00:00,74.56,74.58,74.51,74.57,171997.0,65.1964,65.2139,65.1526,65.2051,171997.0
2017-12-04 15:05:00,74.57,74.6,74.54,74.59,167741.0,65.2051,65.2313,65.1789,65.2226,167741.0
2017-12-04 15:10:00,74.59,74.59,74.54,74.56,98028.0,65.2226,65.2226,65.1789,65.1964,98028.0
2017-12-04 15:15:00,74.55,74.57,74.53,74.54,162743.0,65.1876,65.2051,65.1701,65.1789,162743.0
2017-12-04 15:20:00,74.54,74.59,74.54,74.59,107018.0,65.1789,65.2226,65.1789,65.2226,107018.0
2017-12-04 15:25:00,74.59,74.6,74.53,74.53,87372.0,65.2226,65.2313,65.1701,65.1701,87372.0
2017-12-04 15:30:00,74.53,74.54,74.44,74.45,271064.0,65.1701,65.1789,65.0914,65.1002,271064.0
2017-12-04 15:35:00,74.45,74.46,74.36,74.37,380215.0,65.1002,65.1089,65.0215,65.0302,380215.0
2017-12-04 15:40:00,74.38,74.41,74.33,74.37,369442.0,65.039,65.0652,64.9953,65.0302,369442.0
2017-12-04 15:45:00,74.36,74.37,74.29,74.3,284232.0,65.0215,65.0302,64.9603,64.969,284232.0
2017-12-04 15:50:00,74.3,74.35,74.27,74.29,400124.0,64.969,65.0127,64.9428,64.9603,400124.0
2017-12-04 15:55:00,74.3,74.31,74.22,74.22,796082.0,64.969,64.9778,64.8991,64.8991,796082.0
2017-12-05 09:30:00,74.34,74.55,74.22,74.25,175898.0,65.004,65.1876,64.8991,64.9253,175898.0
2017-12-05 09:35:00,74.26,74.26,74.07,74.07,365331.0,64.934,64.934,64.7679,64.7679,365331.0
2017-12-05 09:40:00,74.08,74.08,73.97,74.05,171359.0,64.7766,64.7766,64.6805,64.7504,171359.0
2017-12-05 09:45:00,74.05,74.05,73.96,74.02,177949.0,64.7504,64.7504,64.6717,64.7242,177949.0
2017-12-05 09:50:00,74.02,74.03,73.94,73.95,123239.0,64.7242,64.7329,64.6542,64.663,123239.0
2017-12-05 09:55:00,73.96,74.01,73.83,73.89,121566.0,64.6717,64.7154,64.558,64.6105,121566.0
2017-12-05 10:00:00,73.89,74.05,73.88,74.05,146760.0,64.6105,64.7504,64.6018,64.7504,146760.0
2017-12-05 10:05:00,74.05,74.07,73.96,73.99,378864.0,64.7504,64.7679,64.6717,64.698,378864.0
2017-12-05 10:10:00,74.0,74.12,74.0,74.05,119843.0,64.7067,64.8116,64.7067,64.7504,119843.0
2017-12-05 10:15:00,74.05,74.1,74.03,74.07,80297.0,64.7504,64.7941,64.7329,64.7679,80297.0
2017-12-05 10:20:00,74.07,74.09,74.04,74.05,70379.0,64.7679,64.7854,64.7417,64.7504,70379.0
2017-12-05 10:25:00,74.04,74.05,74.0,74.03,67438.0,64.7417,64.7504,64.7067,64.7329,67438.0
2017-12-05 10:30:00,74.03,74.03,74.0,74.02,38734.0,64.7329,64.7329,64.7067,64.7242,38734.0
2017-12-05 10:35:00,74.02,74.04,73.93,73.94,218041.0,64.7242,64.7417,64.6455,64.6542,218041.0
2017-12-05 10:40:00,73.95,74.04,73.94,74.02,118609.0,64.663,64.7417,64.6542,64.7242,118609.0
2017-12-05 10:45:00,74.01,74.06,73.99,74.06,66516.0,64.7154,64.7592,64.698,64.7592,66516.0
2017-12-05 10:50:00,74.06,74.13,74.05,74.12,189761.0,64.7592,64.8204,64.7504,64.8116,189761.0
2017-12-05 10:55:00,74.12,74.23,74.12,74.2,331246.0,64.8116,64.9078,64.8116,64.8816,331246.0
2017-12-05 11:00:00,74.2,74.26,74.19,74.21,151757.0,64.8816,64.934,64.8728,64.8903,151757.0
2017-12-05 11:05:00,74.2,74.24,74.2,74.23,137749.0,64.8816,64.9166,64.8816,64.9078,137749.0
2017-12-05 11:10:00,74.24,74.25,74.17,74.17,94753.0,64.9166,64.9253,64.8553,64.8553,94753.0
2017-12-05 11:15:00,74.17,74.22,74.17,74.21,92966.0,64.8553,64.8991,64.8553,64.8903,92966.0
2017-12-05 11:20:00,74.22,74.22,74.14,74.14,66086.0,64.8991,64.8991,64.8291,64.8291,66086.0
2017-12-05 11:25:00,74.15,74.16,74.11,74.15,129225.0,64.8379,64.8466,64.8029,64.8379,129225.0
2017-12-05 11:30:00,74.15,74.19,74.12,74.12,194697.0,64.8379,64.8728,64.8116,64.8116,194697.0
2017-12-05 11:35:00,74.13,74.13,74.07,74.09,131221.0,64.8204,64.8204,64.7679,64.7854,131221.0
2017-12-05 11:40:00,74.1,74.1,74.08,74.09,25654.0,64.7941,64.7941,64.7766,64.7854,25654.0
2017-12-05 11:45:00,74.09,74.12,74.07,74.1,55014.0,64.7854,64.8116,64.7679,64.7941,55014.0
2017-12-05 11:50:00,74.11,74.11,74.07,74.09,72833.0,64.8029,64.8029,64.7679,64.7854,72833.0
2017-12-05 11:55:00,74.1,74.11,74.02,74.02,100352.0,64.7941,64.8029,64.7242,64.7242,100352.0
2017-12-05 12:00:00,74.03,74.05,73.89,73.9,104703.0,64.7329,64.7504,64.6105,64.6193,104703.0
2017-12-05 12:05:00,73.89,73.94,73.89,73.91,42558.0,64.6105,64.6542,64.6105,64.628,42558.0
2017-12-05 12:10:00,73.92,73.95,73.9,73.91,44733.0,64.6367,64.663,64.6193,64.628,44733.0
2017-12-05 12:15:00,73.91,73.95,73.89,73.93,54498.0,64.628,64.663,64.6105,64.6455,54498.0
2017-12-05 12:20:00,73.93,73.93,73.86,73.87,37972.0,64.6455,64.6455,64.5843,64.593,37972.0
2017-12-05 12:25:00,73.88,73.9,73.87,73.88,34158.0,64.6018,64.6193,64.593,64.6018,34158.0
2017-12-05 12:30:00,73.88,73.92,73.88,73.92,48994.0,64.6018,64.6367,64.6018,64.6367,48994.0
2017-12-05 12:35:00,73.92,73.94,73.9,73.91,64730.0,64.6367,64.6542,64.6193,64.628,64730.0
2017-12-05 12:40:00,73.91,73.92,73.89,73.9,39172.0,64.628,64.6367,64.6105,64.6193,39172.0
2017-12-05 12:45:00,73.9,73.9,73.87,73.88,50606.0,64.6193,64.6193,64.593,64.6018,50606.0
2017-12-05 12:50:00,73.89,73.93,73.88,73.93,48636.0,64.6105,64.6455,64.6018,64.6455,48636.0
2017-12-05 12:55:00,73.93,73.97,73.9,73.92,76424.0,64.6455,64.6805,64.6193,64.6367,76424.0
2017-12-05 13:00:00,73.93,73.99,73.91,73.98,51141.0,64.6455,64.698,64.628,64.6892,51141.0
2017-12-05 13:05:00,73.97,74.0,73.96,73.98,186454.0,64.6805,64.7067,64.6717,64.6892,186454.0
2017-12-05 13:10:00,73.98,74.0,73.97,73.97,35868.0,64.6892,64.7067,64.6805,64.6805,35868.0
2017-12-05 13:15:00,73.97,73.97,73.91,73.95,61513.0,64.6805,64.6805,64.628,64.663,61513.0
2017-12-05 13:20:00,73.95,74.02,73.94,74.0,67549.0,64.663,64.7242,64.6542,64.7067,67549.0
2017-12-05 13:25:00,74.0,74.0,73.95,73.98,159336.0,64.7067,64.7067,64.663,64.6892,159336.0
2017-12-05 13:30:00,73.98,73.99,73.96,73.97,23165.0,64.6892,64.698,64.6717,64.6805,23165.0
2017-12-05 13:35:00,73.97,73.99,73.94,73.96,41883.0,64.6805,64.698,64.6542,64.6717,41883.0
2017-12-05 13:40:00,73.95,73.97,73.94,73.97,40686.0,64.663,64.6805,64.6542,64.6805,40686.0
2017-12-05 13:45:00,73.97,73.98,73.93,73.95,27633.0,64.6805,64.6892,64.6455,64.663,27633.0
2017-12-05 13:50:00,73.96,73.98,73.95,73.95,43295.0,64.6717,64.6892,64.663,64.663,43295.0
2017-12-05 13:55:00,73.94,73.95,73.91,73.92,144147.0,64.6542,64.663,64.628,64.6367,144147.0
2017-12-05 14:00:00,73.92,73.93,73.9,73.92,31452.0,64.6367,64.6455,64.6193,64.6367,31452.0
2017-12-05 14:05:00,73.91,73.93,73.9,73.92,37848.0,64.628,64.6455,64.6193,64.6367,37848.0
2017-12-05 14:10:00,73.91,73.91,73.86,73.87,70492.0,64.628,64.628,64.5843,64.593,70492.0
2017-12-05 14:15:00,73.86,73.87,73.8,73.8,55689.0,64.5843,64.593,64.5318,64.5318,55689.0
2017-12-05 14:20:00,73.8,73.81,73.74,73.78,108411.0,64.5318,64.5406,64.4793,64.5143,108411.0
2017-12-05 14:25:00,73.78,73.81,73.78,73.8,45014.0,64.5143,64.5406,64.5143,64.5318,45014.0
2017-12-05 14:30:00,73.79,73.79,73.72,73.73,114375.0,64.5231,64.5231,64.4619,64.4706,114375.0
2017-12-05 14:35:00,73.73,73.76,73.68,73.71,44537.0,64.4706,64.4968,64.4269,64.4531,44537.0
2017-12-05 14:40:00,73.72,73.77,73.71,73.75,104641.0,64.4619,64.5056,64.4531,64.4881,104641.0
2017-12-05 14:45:00,73.76,73.76,73.69,73.7,89010.0,64.4968,64.4968,64.4356,64.4444,89010.0
2017-12-05 14:50:00,73.7,73.74,73.68,73.72,533648.0,64.4444,64.4793,64.4269,64.4619,533648.0
2017-12-05 14:55:00,73.72,73.72,73.64,73.68,292959.0,64.4619,64.4619,64.3919,64.4269,292959.0
2017-12-05 15:00:00,73.68,73.68,73.63,73.65,173023.0,64.4269,64.4269,64.3832,64.4006,173023.0
2017-12-05 15:05:00,73.64,73.7,73.63,73.67,97201.0,64.3919,64.4444,64.3832,64.4181,97201.0
2017-12-05 15:10:00,73.67,73.68,73.64,73.67,126385.0,64.4181,64.4269,64.3919,64.4181,126385.0
2017-12-05 15:15:00,73.67,73.67,73.58,73.62,261409.0,64.4181,64.4181,64.3394,64.3744,261409.0
2017-12-05 15:20:00,73.62,73.7,73.6,73.69,105883.0,64.3744,64.4444,64.3569,64.4356,105883.0
2017-12-05 15:25:00,73.69,73.75,73.69,73.73,192056.0,64.4356,64.4881,64.4356,64.4706,192056.0
2017-12-05 15:30:00,73.73,73.73,73.66,73.66,128933.0,64.4706,64.4706,64.4094,64.4094,128933.0
2017-12-05 15:35:00,73.66,73.7,73.64,73.65,176255.0,64.4094,64.4444,64.3919,64.4006,176255.0
2017-12-05 15:40:00,73.65,73.69,73.63,73.63,248574.0,64.4006,64.4356,64.3832,64.3832,248574.0
2017-12-05 15:45:00,73.63,73.63,73.52,73.56,314822.0,64.3832,64.3832,64.287,64.322,314822.0
2017-12-05 15:50:00,73.56,73.58,73.54,73.58,285162.0,64.322,64.3394,64.3045,64.3394,285162.0
2017-12-05 15:55:00,73.58,73.65,73.56,73.58,959285.0,64.3394,64.4006,64.322,64.3394,959285.0
2017-12-06 09:30:00,73.44,73.62,73.36,73.62,93639.0,64.217,64.3744,64.1471,64.3744,93639.0
2017-12-06 09:35:00,73.61,73.66,73.58,73.64,422078.0,64.3657,64.4094,64.3394,64.3919,422078.0
2017-12-06 09:40:00,73.64,73.85,73.64,73.85,191943.0,64.3919,64.5755,64.3919,64.5755,191943.0
2017-12-06 09:45:00,73.86,73.86,73.74,73.77,148774.0,64.5843,64.5843,64.4793,64.5056,148774.0
2017-12-06 09:50:00,73.77,73.78,73.61,73.61,82188.0,64.5056,64.5143,64.3657,64.3657,82188.0
2017-12-06 09:55:00,73.6,73.7,73.59,73.66,128383.0,64.3569,64.4444,64.3482,64.4094,128383.0
2017-12-06 10:00:00,73.66,73.72,73.62,73.68,78280.0,64.4094,64.4619,64.3744,64.4269,78280.0
2017-12-06 10:05:00,73.68,73.73,73.67,73.72,78796.0,64.4269,64.4706,64.4181,64.4619,78796.0
2017-12-06 10:10:00,73.72,73.74,73.65,73.65,49634.0,64.4619,64.4793,64.4006,64.4006,49634.0
2017-12-06 10:15:00,73.65,73.67,73.59,73.64,127308.0,64.4006,64.4181,64.3482,64.3919,127308.0
2017-12-06 10:20:00,73.64,73.67,73.59,73.64,82462.0,64.3919,64.4181,64.3482,64.3919,82462.0
2017-12-06 10:25:00,73.64,73.71,73.63,73.7,58578.0,64.3919,64.4531,64.3832,64.4444,58578.0
2017-12-06 10:30:00,73.71,73.76,73.7,73.71,82138.0,64.4531,64.4968,64.4444,64.4531,82138.0
2017-12-06 10:35:00,73.71,73.71,73.62,73.64,212358.0,64.4531,64.4531,64.3744,64.3919,212358.0
2017-12-06 10:40:00,73.64,73.72,73.63,73.69,158618.0,64.3919,64.4619,64.3832,64.4356,158618.0
2017-12-06 10:45:00,73.68,73.82,73.67,73.74,196790.0,64.4269,64.5493,64.4181,64.4793,196790.0
2017-12-06 10:50:00,73.74,73.8,73.72,73.79,80356.0,64.4793,64.5318,64.4619,64.5231,80356.0
2017-12-06 10:55:00,73.79,73.86,73.75,73.85,131420.0,64.5231,64.5843,64.4881,64.5755,131420.0
2017-12-06 11:00:00,73.85,73.86,73.79,73.81,53126.0,64.5755,64.5843,64.5231,64.5406,53126.0
2017-12-06 11:05:00,73.81,73.84,73.8,73.83,59769.0,64.5406,64.5668,64.5318,64.558,59769.0
2017-12-06 11:10:00,73.82,73.86,73.81,73.86,100276.0,64.5493,64.5843,64.5406,64.5843,100276.0
2017-12-06 11:15:00,73.86,73.88,73.82,73.85,49449.0,64.5843,64.6018,64.5493,64.5755,49449.0
2017-12-06 11:20:00,73.84,73.96,73.84,73.87,102588.0,64.5668,64.6717,64.5668,64.593,102588.0
2017-12-06 11:25:00,73.87,73.88,73.83,73.86,94112.0,64.593,64.6018,64.558,64.5843,94112.0
2017-12-06 11:30:00,73.86,73.86,73.81,73.83,94593.0,64.5843,64.5843,64.5406,64.558,94593.0
2017-12-06 11:35:00,73.82,73.83,73.81,73.81,51598.0,64.5493,64.558,64.5406,64.5406,51598.0
2017-12-06 11:40:00,73.82,73.85,73.8,73.81,64425.0,64.5493,64.5755,64.5318,64.5406,64425.0
2017-12-06 11:45:00,73.81,73.86,73.8,73.84,83611.0,64.5406,64.5843,64.5318,64.5668,83611.0
2017-12-06 11:50:00,73.85,73.87,73.82,73.84,100932.0,64.5755,64.593,64.5493,64.5668,100932.0
2017-12-06 11:55:00,73.83,73.84,73.76,73.78,162058.0,64.558,64.5668,64.4968,64.5143,162058.0
2017-12-06 12:00:00,73.79,73.8,73.75,73.8,41605.0,64.5231,64.5318,64.4881,64.5318,41605.0
2017-12-06 12:05:00,73.79,73.82,73.78,73.81,39642.0,64.5231,64.5493,64.5143,64.5406,39642.0
2017-12-06 12:10:00,73.81,73.83,73.78,73.78,33214.0,64.5406,64.558,64.5143,64.5143,33214.0
2017-12-06 12:15:00,73.79,73.79,73.72,73.74,151065.0,64.5231,64.5231,64.4619,64.4793,151065.0
2017-12-06 12:20:00,73.73,73.74,73.7,73.72,60456.0,64.4706,64.4793,64.4444,64.4619,60456.0
2017-12-06 12:25:00,73.71,73.76,73.71,73.75,83293.0,64.4531,64.4968,64.4531,64.4881,83293.0
2017-12-06 12:30:00,73.74,73.79,73.73,73.79,25210.0,64.4793,64.5231,64.4706,64.5231,25210.0
2017-12-06 12:35:00,73.78,73.79,73.76,73.76,19916.0,64.5143,64.5231,64.4968,64.4968,19916.0
2017-12-06 12:40:00,73.77,73.81,73.77,73.8,40306.0,64.5056,64.5406,64.5056,64.5318,40306.0
2017-12-06 12:45:00,73.8,73.84,73.79,73.84,48232.0,64.5318,64.5668,64.5231,64.5668,48232.0
2017-12-06 12:50:00,73.83,73.84,73.8,73.8,71669.0,64.558,64.5668,64.5318,64.5318,71669.0
2017-12-06 12:55:00,73.8,73.82,73.78,73.82,78696.0,64.5318,64.5493,64.5143,64.5493,78696.0
2017-12-06 13:00:00,73.82,73.83,73.78,73.78,53333.0,64.5493,64.558,64.5143,64.5143,53333.0
2017-12-06 13:05:00,73.79,73.82,73.79,73.81,30557.0,64.5231,64.5493,64.5231,64.5406,30557.0
2017-12-06 13:10:00,73.81,73.83,73.8,73.82,30602.0,64.5406,64.558,64.5318,64.5493,30602.0
2017-12-06 13:15:00,73.82,73.85,73.81,73.84,59114.0,64.5493,64.5755,64.5406,64.5668,59114.0
2017-12-06 13:20:00,73.84,73.85,73.81,73.81,34245.0,64.5668,64.5755,64.5406,64.5406,34245.0
2017-12-06 13:25:00,73.82,73.84,73.81,73.84,33479.0,64.5493,64.5668,64.5406,64.5668,33479.0
2017-12-06 13:30:00,73.85,73.9,73.84,73.9,109715.0,64.5755,64.6193,64.5668,64.6193,109715.0
2017-12-06 13:35:00,73.91,73.94,73.9,73.91,30344.0,64.628,64.6542,64.6193,64.628,30344.0
2017-12-06 13:40:00,73.91,73.93,73.9,73.9,23487.0,64.628,64.6455,64.6193,64.6193,23487.0
2017-12-06 13:45:00,73.89,73.91,73.88,73.9,29257.0,64.6105,64.628,64.6018,64.6193,29257.0
2017-12-06 13:50:00,73.9,73.9,73.83,73.83,15063.0,64.6193,64.6193,64.558,64.558,15063.0
2017-12-06 13:55:00,73.83,73.83,73.8,73.82,31868.0,64.558,64.558,64.5318,64.5493,31868.0
2017-12-06 14:00:00,73.82,73.86,73.81,73.85,31114.0,64.5493,64.5843,64.5406,64.5755,31114.0
2017-12-06 14:05:00,73.85,73.85,73.77,73.79,40516.0,64.5755,64.5755,64.5056,64.5231,40516.0
2017-12-06 14:10:00,73.79,73.79,73.76,73.77,37855.0,64.5231,64.5231,64.4968,64.5056,37855.0
2017-12-06 14:15:00,73.76,73.82,73.75,73.81,448593.0,64.4968,64.5493,64.4881,64.5406,448593.0
2017-12-06 14:20:00,73.81,73.81,73.77,73.79,28636.0,64.5406,64.5406,64.5056,64.5231,28636.0
2017-12-06 14:25:00,73.78,73.79,73.75,73.78,68543.0,64.5143,64.5231,64.4881,64.5143,68543.0
2017-12-06 14:30:00,73.78,73.79,73.75,73.78,27995.0,64.5143,64.5231,64.4881,64.5143,27995.0
2017-12-06 14:35:00,73.78,73.85,73.78,73.81,52027.0,64.5143,64.5755,64.5143,64.5406,52027.0
2017-12-06 14:40:00,73.81,73.82,73.78,73.79,29053.0,64.5406,64.5493,64.5143,64.5231,29053.0
2017-12-06 14:45:00,73.8,73.81,73.79,73.8,57454.0,64.5318,64.5406,64.5231,64.5318,57454.0
2017-12-06 14:50:00,73.8,73.8,73.75,73.75,94780.0,64.5318,64.5318,64.4881,64.4881,94780.0
2017-12-06 14:55:00,73.76,73.79,73.75,73.78,23983.0,64.4968,64.5231,64.4881,64.5143,23983.0
2017-12-06 15:00:00,73.78,73.78,73.74,73.77,36876.0,64.5143,64.5143,64.4793,64.5056,36876.0
2017-12-06 15:05:00,73.78,73.8,73.76,73.76,121702.0,64.5143,64.5318,64.4968,64.4968,121702.0
2017-12-06 15:10:00,73.77,73.78,73.74,73.74,48096.0,64.5056,64.5143,64.4793,64.4793,48096.0
2017-12-06 15:15:00,73.74,73.76,73.73,73.76,118853.0,64.4793,64.4968,64.4706,64.4968,118853.0
2017-12-06 15:20:00,73.76,73.78,73.74,73.75,112967.0,64.4968,64.5143,64.4793,64.4881,112967.0
2017-12-06 15:25:00,73.75,73.79,73.75,73.77,122222.0,64.4881,64.5231,64.4881,64.5056,122222.0
2017-12-06 15:30:00,73.77,73.77,73.69,73.69,322561.0,64.5056,64.5056,64.4356,64.4356,322561.0
2017-12-06 15:35:00,73.69,73.74,73.69,73.7,170243.0,64.4356,64.4793,64.4356,64.4444,170243.0
2017-12-06 15:40:00,73.7,73.76,73.68,73.76,136225.0,64.4444,64.4968,64.4269,64.4968,136225.0
2017-12-06 15:45:00,73.75,73.78,73.71,73.72,209817.0,64.4881,64.5143,64.4531,64.4619,209817.0
2017-12-06 15:50:00,73.71,73.73,73.66,73.72,261073.0,64.4531,64.4706,64.4094,64.4619,261073.0
2017-12-06 15:55:00,73.72,73.73,73.65,73.69,911515.0,64.4619,64.4706,64.4006,64.4356,911515.0
2017-12-07 09:30:00,73.6,73.75,73.58,73.7,104722.0,64.3569,64.4881,64.3394,64.4444,104722.0
2017-12-07 09:35:00,73.71,73.89,73.69,73.82,1169794.0,64.4531,64.6105,64.4356,64.5493,1169794.0
2017-12-07 09:40:00,73.82,73.95,73.81,73.94,373023.0,64.5493,64.663,64.5406,64.6542,373023.0
2017-12-07 09:45:00,73.94,74.03,73.94,74.0,150329.0,64.6542,64.7329,64.6542,64.7067,150329.0
2017-12-07 09:50:00,74.01,74.04,73.99,74.03,129123.0,64.7154,64.7417,64.698,64.7329,129123.0
2017-12-07 09:55:00,74.03,74.13,74.02,74.13,95825.0,64.7329,64.8204,64.7242,64.8204,95825.0
2017-12-07 10:00:00,74.13,74.14,74.05,74.1,64456.0,64.8204,64.8291,64.7504,64.7941,64456.0
2017-12-07 10:05:00,74.1,74.16,74.1,74.11,76158.0,64.7941,64.8466,64.7941,64.8029,76158.0
2017-12-07 10:10:00,74.11,74.15,74.1,74.12,54392.0,64.8029,64.8379,64.7941,64.8116,54392.0
2017-12-07 10:15:00,74.12,74.15,74.08,74.09,179207.0,64.8116,64.8379,64.7766,64.7854,179207.0
2017-12-07 10:20:00,74.1,74.15,74.1,74.15,46573.0,64.7941,64.8379,64.7941,64.8379,46573.0
2017-12-07 10:25:00,74.15,74.21,74.13,74.16,66964.0,64.8379,64.8903,64.8204,64.8466,66964.0
2017-12-07 10:30:00,74.16,74.17,74.14,74.15,57052.0,64.8466,64.8553,64.8291,64.8379,57052.0
2017-12-07 10:35:00,74.16,74.24,74.15,74.23,102412.0,64.8466,64.9166,64.8379,64.9078,102412.0
2017-12-07 10:40:00,74.24,74.26,74.21,74.25,192300.0,64.9166,64.934,64.8903,64.9253,192300.0
2017-12-07 10:45:00,74.25,74.29,74.22,74.27,205983.0,64.9253,64.9603,64.8991,64.9428,205983.0
2017-12-07 10:50:00,74.27,74.27,74.21,74.22,89962.0,64.9428,64.9428,64.8903,64.8991,89962.0
2017-12-07 10:55:00,74.22,74.24,74.19,74.21,65433.0,64.8991,64.9166,64.8728,64.8903,65433.0
2017-12-07 11:00:00,74.21,74.27,74.21,74.26,265686.0,64.8903,64.9428,64.8903,64.934,265686.0
2017-12-07 11:05:00,74.25,74.26,74.2,74.2,72016.0,64.9253,64.934,64.8816,64.8816,72016.0
2017-12-07 11:10:00,74.2,74.2,74.16,74.18,225438.0,64.8816,64.8816,64.8466,64.8641,225438.0
2017-12-07 11:15:00,74.19,74.2,74.15,74.2,180753.0,64.8728,64.8816,64.8379,64.8816,180753.0
2017-12-07 11:20:00,74.2,74.23,74.2,74.23,46227.0,64.8816,64.9078,64.8816,64.9078,46227.0
2017-12-07 11:25:00,74.23,74.29,74.23,74.29,66809.0,64.9078,64.9603,64.9078,64.9603,66809.0
2017-12-07 11:30:00,74.29,74.4,74.29,74.38,91670.0,64.9603,65.0565,64.9603,65.039,91670.0
2017-12-07 11:35:00,74.39,74.43,74.35,74.37,75695.0,65.0477,65.0827,65.0127,65.0302,75695.0
2017-12-07 11:40:00,74.38,74.4,74.37,74.4,98508.0,65.039,65.0565,65.0302,65.0565,98508.0
2017-12-07 11:45:00,74.41,74.41,74.35,74.37,95217.0,65.0652,65.0652,65.0127,65.0302,95217.0
2017-12-07 11:50:00,74.37,74.44,74.35,74.42,60488.0,65.0302,65.0914,65.0127,65.0739,60488.0
2017-12-07 11:55:00,74.42,74.47,74.41,74.44,148564.0,65.0739,65.1177,65.0652,65.0914,148564.0
2017-12-07 12:00:00,74.44,74.44,74.35,74.37,100869.0,65.0914,65.0914,65.0127,65.0302,100869.0
2017-12-07 12:05:00,74.37,74.4,74.36,74.4,46638.0,65.0302,65.0565,65.0215,65.0565,46638.0
2017-12-07 12:10:00,74.4,74.47,74.39,74.43,867959.0,65.0565,65.1177,65.0477,65.0827,867959.0
2017-12-07 12:15:00,74.44,74.47,74.42,74.47,23399.0,65.0914,65.1177,65.0739,65.1177,23399.0
2017-12-07 12:20:00,74.47,74.53,74.47,74.47,636865.0,65.1177,65.1701,65.1177,65.1177,636865.0
2017-12-07 12:25:00,74.48,74.48,74.44,74.45,32785.0,65.1264,65.1264,65.0914,65.1002,32785.0
2017-12-07 12:30:00,74.45,74.46,74.42,74.44,32401.0,65.1002,65.1089,65.0739,65.0914,32401.0
2017-12-07 12:35:00,74.43,74.46,74.42,74.46,40467.0,65.0827,65.1089,65.0739,65.1089,40467.0
2017-12-07 12:40:00,74.45,74.48,74.44,74.46,97273.0,65.1002,65.1264,65.0914,65.1089,97273.0
2017-12-07 12:45:00,74.45,74.46,74.42,74.43,24253.0,65.1002,65.1089,65.0739,65.0827,24253.0
2017-12-07 12:50:00,74.42,74.44,74.41,74.44,37317.0,65.0739,65.0914,65.0652,65.0914,37317.0
2017-12-07 12:55:00,74.44,74.48,74.43,74.47,85349.0,65.0914,65.1264,65.0827,65.1177,85349.0
2017-12-07 13:00:00,74.46,74.52,74.41,74.43,166013.0,65.1089,65.1614,65.0652,65.0827,166013.0
2017-12-07 13:05:00,74.44,74.46,74.42,74.42,35002.0,65.0914,65.1089,65.0739,65.0739,35002.0
2017-12-07 13:10:00,74.42,74.42,74.37,74.37,53338.0,65.0739,65.0739,65.0302,65.0302,53338.0
2017-12-07 13:15:00,74.38,74.43,74.36,74.43,47614.0,65.039,65.0827,65.0215,65.0827,47614.0
2017-12-07 13:20:00,74.42,74.42,74.36,74.42,51513.0,65.0739,65.0739,65.0215,65.0739,51513.0
2017-12-07 13:25:00,74.41,74.45,74.41,74.45,26250.0,65.0652,65.1002,65.0652,65.1002,26250.0
2017-12-07 13:30:00,74.44,74.44,74.41,74.44,24820.0,65.0914,65.0914,65.0652,65.0914,24820.0
2017-12-07 13:35:00,74.44,74.51,74.43,74.5,42532.0,65.0914,65.1526,65.0827,65.1439,42532.0
2017-12-07 13:40:00,74.5,74.5,74.48,74.48,36271.0,65.1439,65.1439,65.1264,65.1264,36271.0
2017-12-07 13:45:00,74.48,74.48,74.44,74.47,80496.0,65.1264,65.1264,65.0914,65.1177,80496.0
2017-12-07 13:50:00,74.47,74.48,74.42,74.44,58830.0,65.1177,65.1264,65.0739,65.0914,58830.0
2017-12-07 13:55:00,74.44,74.48,74.43,74.46,69014.0,65.0914,65.1264,65.0827,65.1089,69014.0
2017-12-07 14:00:00,74.47,74.47,74.42,74.45,49633.0,65.1177,65.1177,65.0739,65.1002,49633.0
2017-12-07 14:05:00,74.45,74.48,74.45,74.45,224938.0,65.1002,65.1264,65.1002,65.1002,224938.0
2017-12-07 14:10:00,74.46,74.46,74.39,74.4,32841.0,65.1089,65.1089,65.0477,65.0565,32841.0
2017-12-07 14:15:00,74.4,74.44,74.4,74.41,115920.0,65.0565,65.0914,65.0565,65.0652,115920.0
2017-12-07 14:20:00,74.4,74.41,74.38,74.4,41345.0,65.0565,65.0652,65.039,65.0565,41345.0
2017-12-07 14:25:00,74.41,74.41,74.36,74.37,42082.0,65.0652,65.0652,65.0215,65.0302,42082.0
2017-12-07 14:30:00,74.37,74.38,74.34,74.34,83398.0,65.0302,65.039,65.004,65.004,83398.0
2017-12-07 14:35:00,74.34,74.35,74.29,74.3,46252.0,65.004,65.0127,64.9603,64.969,46252.0
2017-12-07 14:40:00,74.29,74.29,74.25,74.26,71548.0,64.9603,64.9603,64.9253,64.934,71548.0
2017-12-07 14:45:00,74.27,74.31,74.21,74.31,101979.0,64.9428,64.9778,64.8903,64.9778,101979.0
2017-12-07 14:50:00,74.31,74.34,74.31,74.32,64889.0,64.9778,65.004,64.9778,64.9865,64889.0
2017-12-07 14:55:00,74.32,74.39,74.32,74.38,44800.0,64.9865,65.0477,64.9865,65.039,44800.0
2017-12-07 15:00:00,74.38,74.41,74.36,74.4,70387.0,65.039,65.0652,65.0215,65.0565,70387.0
2017-12-07 15:05:00,74.4,74.4,74.33,74.34,57317.0,65.0565,65.0565,64.9953,65.004,57317.0
2017-12-07 15:10:00,74.33,74.36,74.31,74.33,64634.0,64.9953,65.0215,64.9778,64.9953,64634.0
2017-12-07 15:15:00,74.33,74.36,74.33,74.34,128021.0,64.9953,65.0215,64.9953,65.004,128021.0
2017-12-07 15:20:00,74.34,74.4,74.31,74.37,157750.0,65.004,65.0565,64.9778,65.0302,157750.0
2017-12-07 15:25:00,74.37,74.4,74.34,74.35,71746.0,65.0302,65.0565,65.004,65.0127,71746.0
2017-12-07 15:30:00,74.36,74.37,74.33,74.36,174982.0,65.0215,65.0302,64.9953,65.0215,174982.0
2017-12-07 15:35:00,74.36,74.39,74.35,74.37,97126.0,65.0215,65.0477,65.0127,65.0302,97126.0
2017-12-07 15:40:00,74.37,74.37,74.29,74.31,165292.0,65.0302,65.0302,64.9603,64.9778,165292.0
2017-12-07 15:45:00,74.31,74.32,74.28,74.3,263705.0,64.9778,64.9865,64.9515,64.969,263705.0
2017-12-07 15:50:00,74.29,74.35,74.27,74.33,306245.0,64.9603,65.0127,64.9428,64.9953,306245.0
2017-12-07 15:55:00,74.32,74.37,74.31,74.37,517902.0,64.9865,65.0302,64.9778,65.0302,517902.0
2017-12-08 09:30:00,74.75,74.75,74.6,74.68,244976.0,65.3625,65.3625,65.2313,65.3013,244976.0
2017-12-08 09:35:00,74.67,74.67,74.55,74.58,155979.0,65.2926,65.2926,65.1876,65.2139,155979.0
2017-12-08 09:40:00,74.58,74.61,74.49,74.56,122735.0,65.2139,65.2401,65.1352,65.1964,122735.0
2017-12-08 09:45:00,74.57,74.58,74.51,74.53,215849.0,65.2051,65.2139,65.1526,65.1701,215849.0
2017-12-08 09:50:00,74.54,74.63,74.54,74.63,69595.0,65.1789,65.2576,65.1789,65.2576,69595.0
2017-12-08 09:55:00,74.63,74.63,74.52,74.52,81166.0,65.2576,65.2576,65.1614,65.1614,81166.0
2017-12-08 10:00:00,74.52,74.55,74.47,74.5,94197.0,65.1614,65.1876,65.1177,65.1439,94197.0
2017-12-08 10:05:00,74.5,74.52,74.46,74.48,59229.0,65.1439,65.1614,65.1089,65.1264,59229.0
2017-12-08 10:10:00,74.48,74.5,74.4,74.41,70166.0,65.1264,65.1439,65.0565,65.0652,70166.0
2017-12-08 10:15:00,74.4,74.45,74.38,74.44,57953.0,65.0565,65.1002,65.039,65.0914,57953.0
2017-12-08 10:20:00,74.45,74.45,74.43,74.44,39457.0,65.1002,65.1002,65.0827,65.0914,39457.0
2017-12-08 10:25:00,74.45,74.47,74.4,74.41,63705.0,65.1002,65.1177,65.0565,65.0652,63705.0
2017-12-08 10:30:00,74.42,74.48,74.42,74.46,64146.0,65.0739,65.1264,65.0739,65.1089,64146.0
2017-12-08 10:35:00,74.45,74.48,74.44,74.47,52812.0,65.1002,65.1264,65.0914,65.1177,52812.0
2017-12-08 10:40:00,74.47,74.56,74.46,74.56,33062.0,65.1177,65.1964,65.1089,65.1964,33062.0
2017-12-08 10:45:00,74.56,74.56,74.5,74.51,54710.0,65.1964,65.1964,65.1439,65.1526,54710.0
2017-12-08 10:50:00,74.51,74.52,74.48,74.52,45519.0,65.1526,65.1614,65.1264,65.1614,45519.0
2017-12-08 10:55:00,74.52,74.57,74.5,74.57,51398.0,65.1614,65.2051,65.1439,65.2051,51398.0
2017-12-08 11:00:00,74.56,74.6,74.55,74.57,39948.0,65.1964,65.2313,65.1876,65.2051,39948.0
2017-12-08 11:05:00,74.57,74.57,74.55,74.56,451570.0,65.2051,65.2051,65.1876,65.1964,451570.0
2017-12-08 11:10:00,74.56,74.57,74.53,74.54,35279.0,65.1964,65.2051,65.1701,65.1789,35279.0
2017-12-08 11:15:00,74.54,74.57,74.53,74.57,57905.0,65.1789,65.2051,65.1701,65.2051,57905.0
2017-12-08 11:20:00,74.58,74.59,74.57,74.59,69021.0,65.2139,65.2226,65.2051,65.2226,69021.0
2017-12-08 11:25:00,74.59,74.6,74.53,74.55,86948.0,65.2226,65.2313,65.1701,65.1876,86948.0
2017-12-08 11:30:00,74.56,74.58,74.53,74.53,62682.0,65.1964,65.2139,65.1701,65.1701,62682.0
2017-12-08 11:35:00,74.52,74.61,74.51,74.6,193399.0,65.1614,65.2401,65.1526,65.2313,193399.0
2017-12-08 11:40:00,74.61,74.65,74.59,74.61,215495.0,65.2401,65.2751,65.2226,65.2401,215495.0
2017-12-08 11:45:00,74.61,74.63,74.6,74.62,37610.0,65.2401,65.2576,65.2313,65.2488,37610.0
2017-12-08 11:50:00,74.62,74.63,74.55,74.56,275295.0,65.2488,65.2576,65.1876,65.1964,275295.0
2017-12-08 11:55:00,74.56,74.57,74.53,74.54,41677.0,65.1964,65.2051,65.1701,65.1789,41677.0
2017-12-08 12:00:00,74.54,74.6,74.54,74.59,23638.0,65.1789,65.2313,65.1789,65.2226,23638.0
2017-12-08 12:05:00,74.59,74.64,74.58,74.63,34005.0,65.2226,65.2663,65.2139,65.2576,34005.0
2017-12-08 12:10:00,74.63,74.63,74.6,74.62,51856.0,65.2576,65.2576,65.2313,65.2488,51856.0
2017-12-08 12:15:00,74.61,74.63,74.59,74.63,40446.0,65.2401,65.2576,65.2226,65.2576,40446.0
2017-12-08 12:20:00,74.62,74.63,74.61,74.62,28752.0,65.2488,65.2576,65.2401,65.2488,28752.0
2017-12-08 12:25:00,74.62,74.68,74.62,74.65,54464.0,65.2488,65.3013,65.2488,65.2751,54464.0
2017-12-08 12:30:00,74.66,74.69,74.65,74.69,41072.0,65.2838,65.31,65.2751,65.31,41072.0
2017-12-08 12:35:00,74.68,74.7,74.67,74.68,63683.0,65.3013,65.3188,65.2926,65.3013,63683.0
2017-12-08 12:40:00,74.68,74.69,74.67,74.68,71395.0,65.3013,65.31,65.2926,65.3013,71395.0
2017-12-08 12:45:00,74.68,74.68,74.64,74.66,42118.0,65.3013,65.3013,65.2663,65.2838,42118.0
2017-12-08 12:50:00,74.66,74.68,74.65,74.66,16578.0,65.2838,65.3013,65.2751,65.2838,16578.0
2017-12-08 12:55:00,74.66,74.66,74.63,74.63,47069.0,65.2838,65.2838,65.2576,65.2576,47069.0
2017-12-08 13:00:00,74.63,74.64,74.61,74.63,15871.0,65.2576,65.2663,65.2401,65.2576,15871.0
2017-12-08 13:05:00,74.63,74.65,74.62,74.65,21275.0,65.2576,65.2751,65.2488,65.2751,21275.0
2017-12-08 13:10:00,74.65,74.66,74.63,74.63,26258.0,65.2751,65.2838,65.2576,65.2576,26258.0
2017-12-08 13:15:00,74.63,74.66,74.61,74.65,19181.0,65.2576,65.2838,65.2401,65.2751,19181.0
2017-12-08 13:20:00,74.66,74.69,74.66,74.67,26852.0,65.2838,65.31,65.2838,65.2926,26852.0
2017-12-08 13:25:00,74.67,74.68,74.66,74.68,23709.0,65.2926,65.3013,65.2838,65.3013,23709.0
2017-12-08 13:30:00,74.68,74.7,74.68,74.7,23085.0,65.3013,65.3188,65.3013,65.3188,23085.0
2017-12-08 13:35:00,74.69,74.7,74.67,74.69,30480.0,65.31,65.3188,65.2926,65.31,30480.0
2017-12-08 13:40:00,74.69,74.71,74.68,74.7,26680.0,65.31,65.3275,65.3013,65.3188,26680.0
2017-12-08 13:45:00,74.7,74.71,74.66,74.67,34069.0,65.3188,65.3275,65.2838,65.2926,34069.0
2017-12-08 13:50:00,74.67,74.67,74.65,74.66,27864.0,65.2926,65.2926,65.2751,65.2838,27864.0
2017-12-08 13:55:00,74.66,74.69,74.66,74.69,18709.0,65.2838,65.31,65.2838,65.31,18709.0
2017-12-08 14:00:00,74.69,74.73,74.69,74.73,114974.0,65.31,65.345,65.31,65.345,114974.0
2017-12-08 14:05:00,74.73,74.73,74.69,74.71,34787.0,65.345,65.345,65.31,65.3275,34787.0
2017-12-08 14:10:00,74.71,74.71,74.66,74.66,47084.0,65.3275,65.3275,65.2838,65.2838,47084.0
2017-12-08 14:15:00,74.66,74.67,74.65,74.66,24110.0,65.2838,65.2926,65.2751,65.2838,24110.0
2017-12-08 14:20:00,74.65,74.66,74.6,74.61,45024.0,65.2751,65.2838,65.2313,65.2401,45024.0
2017-12-08 14:25:00,74.61,74.66,74.61,74.63,21441.0,65.2401,65.2838,65.2401,65.2576,21441.0
2017-12-08 14:30:00,74.63,74.64,74.59,74.63,71275.0,65.2576,65.2663,65.2226,65.2576,71275.0
2017-12-08 14:35:00,74.64,74.64,74.61,74.63,52029.0,65.2663,65.2663,65.2401,65.2576,52029.0
2017-12-08 14:40:00,74.63,74.64,74.61,74.62,43562.0,65.2576,65.2663,65.2401,65.2488,43562.0
2017-12-08 14:45:00,74.62,74.63,74.59,74.61,38257.0,65.2488,65.2576,65.2226,65.2401,38257.0
2017-12-08 14:50:00,74.6,74.63,74.59,74.61,33107.0,65.2313,65.2576,65.2226,65.2401,33107.0
2017-12-08 14:55:00,74.6,74.61,74.58,74.6,97995.0,65.2313,65.2401,65.2139,65.2313,97995.0
2017-12-08 15:00:00,74.6,74.63,74.59,74.62,52785.0,65.2313,65.2576,65.2226,65.2488,52785.0
2017-12-08 15:05:00,74.62,74.62,74.58,74.59,90690.0,65.2488,65.2488,65.2139,65.2226,90690.0
2017-12-08 15:10:00,74.59,74.62,74.58,74.59,86443.0,65.2226,65.2488,65.2139,65.2226,86443.0
2017-12-08 15:15:00,74.59,74.6,74.56,74.59,70819.0,65.2226,65.2313,65.1964,65.2226,70819.0
2017-12-08 15:20:00,74.59,74.63,74.58,74.63,75190.0,65.2226,65.2576,65.2139,65.2576,75190.0
2017-12-08 15:25:00,74.63,74.63,74.58,74.59,103726.0,65.2576,65.2576,65.2139,65.2226,103726.0
2017-12-08 15:30:00,74.59,74.64,74.59,74.62,116235.0,65.2226,65.2663,65.2226,65.2488,116235.0
2017-12-08 15:35:00,74.61,74.63,74.59,74.61,98065.0,65.2401,65.2576,65.2226,65.2401,98065.0
2017-12-08 15:40:00,74.61,74.63,74.59,74.6,153388.0,65.2401,65.2576,65.2226,65.2313,153388.0
2017-12-08 15:45:00,74.6,74.61,74.56,74.59,219686.0,65.2313,65.2401,65.1964,65.2226,219686.0
2017-12-08 15:50:00,74.59,74.66,74.58,74.63,246461.0,65.2226,65.2838,65.2139,65.2576,246461.0
2017-12-08 15:55:00,74.63,74.69,74.61,74.69,532176.0,65.2576,65.31,65.2401,65.31,532176.0
2017-12-11 09:30:00,74.75,74.83,74.6,74.61,197551.0,65.3625,65.4325,65.2313,65.2401,197551.0
2017-12-11 09:35:00,74.62,74.67,74.53,74.53,116309.0,65.2488,65.2926,65.1701,65.1701,116309.0
2017-12-11 09:40:00,74.54,74.57,74.5,74.57,122904.0,65.1789,65.2051,65.1439,65.2051,122904.0
2017-12-11 09:45:00,74.57,74.58,74.5,74.55,120458.0,65.2051,65.2139,65.1439,65.1876,120458.0
2017-12-11 09:50:00,74.55,74.64,74.55,74.63,90299.0,65.1876,65.2663,65.1876,65.2576,90299.0
2017-12-11 09:55:00,74.63,74.74,74.6,74.74,58619.0,65.2576,65.3538,65.2313,65.3538,58619.0
2017-12-11 10:00:00,74.74,74.77,74.72,74.75,112959.0,65.3538,65.38,65.3363,65.3625,112959.0
2017-12-11 10:05:00,74.75,74.76,74.65,74.73,187767.0,65.3625,65.3713,65.2751,65.345,187767.0
2017-12-11 10:10:00,74.73,74.73,74.65,74.68,81948.0,65.345,65.345,65.2751,65.3013,81948.0
2017-12-11 10:15:00,74.68,74.69,74.58,74.58,86122.0,65.3013,65.31,65.2139,65.2139,86122.0
2017-12-11 10:20:00,74.58,74.62,74.56,74.62,62808.0,65.2139,65.2488,65.1964,65.2488,62808.0
2017-12-11 10:25:00,74.62,74.62,74.56,74.56,115079.0,65.2488,65.2488,65.1964,65.1964,115079.0
2017-12-11 10:30:00,74.56,74.57,74.53,74.57,75027.0,65.1964,65.2051,65.1701,65.2051,75027.0
2017-12-11 10:35:00,74.57,74.61,74.56,74.58,28103.0,65.2051,65.2401,65.1964,65.2139,28103.0
2017-12-11 10:40:00,74.59,74.59,74.55,74.55,46529.0,65.2226,65.2226,65.1876,65.1876,46529.0
2017-12-11 10:45:00,74.56,74.6,74.55,74.56,30377.0,65.1964,65.2313,65.1876,65.1964,30377.0
2017-12-11 10:50:00,74.56,74.58,74.55,74.57,38384.0,65.1964,65.2139,65.1876,65.2051,38384.0
2017-12-11 10:55:00,74.57,74.58,74.48,74.48,102138.0,65.2051,65.2139,65.1264,65.1264,102138.0
2017-12-11 11:00:00,74.5,74.52,74.47,74.48,55102.0,65.1439,65.1614,65.1177,65.1264,55102.0
2017-12-11 11:05:00,74.48,74.51,74.47,74.51,54075.0,65.1264,65.1526,65.1177,65.1526,54075.0
2017-12-11 11:10:00,74.51,74.53,74.5,74.52,40713.0,65.1526,65.1701,65.1439,65.1614,40713.0
2017-12-11 11:15:00,74.52,74.57,74.51,74.56,42094.0,65.1614,65.2051,65.1526,65.1964,42094.0
2017-12-11 11:20:00,74.55,74.56,74.52,74.53,46613.0,65.1876,65.1964,65.1614,65.1701,46613.0
2017-12-11 11:25:00,74.53,74.59,74.52,74.58,29525.0,65.1701,65.2226,65.1614,65.2139,29525.0
2017-12-11 11:30:00,74.58,74.59,74.51,74.54,49191.0,65.2139,65.2226,65.1526,65.1789,49191.0
2017-12-11 11:35:00,74.55,74.56,74.52,74.53,60213.0,65.1876,65.1964,65.1614,65.1701,60213.0
2017-12-11 11:40:00,74.53,74.54,74.51,74.53,26714.0,65.1701,65.1789,65.1526,65.1701,26714.0
2017-12-11 11:45:00,74.53,74.54,74.52,74.53,40941.0,65.1701,65.1789,65.1614,65.1701,40941.0
2017-12-11 11:50:00,74.53,74.58,74.52,74.56,83552.0,65.1701,65.2139,65.1614,65.1964,83552.0
2017-12-11 11:55:00,74.56,74.58,74.53,74.54,45472.0,65.1964,65.2139,65.1701,65.1789,45472.0
2017-12-11 12:00:00,74.53,74.56,74.53,74.56,60490.0,65.1701,65.1964,65.1701,65.1964,60490.0
2017-12-11 12:05:00,74.56,74.57,74.55,74.56,43058.0,65.1964,65.2051,65.1876,65.1964,43058.0
2017-12-11 12:10:00,74.55,74.56,74.54,74.55,18574.0,65.1876,65.1964,65.1789,65.1876,18574.0
2017-12-11 12:15:00,74.54,74.57,74.52,74.56,50982.0,65.1789,65.2051,65.1614,65.1964,50982.0
2017-12-11 12:20:00,74.56,74.56,74.52,74.53,89421.0,65.1964,65.1964,65.1614,65.1701,89421.0
2017-12-11 12:25:00,74.52,74.53,74.51,74.53,36951.0,65.1614,65.1701,65.1526,65.1701,36951.0
2017-12-11 12:30:00,74.53,74.55,74.52,74.54,44434.0,65.1701,65.1876,65.1614,65.1789,44434.0
2017-12-11 12:35:00,74.53,74.54,74.53,74.53,14895.0,65.1701,65.1789,65.1701,65.1701,14895.0
2017-12-11 12:40:00,74.53,74.54,74.53,74.54,21227.0,65.1701,65.1789,65.1701,65.1789,21227.0
2017-12-11 12:45:00,74.54,74.56,74.52,74.53,70419.0,65.1789,65.1964,65.1614,65.1701,70419.0
2017-12-11 12:50:00,74.53,74.53,74.5,74.51,31746.0,65.1701,65.1701,65.1439,65.1526,31746.0
2017-12-11 12:55:00,74.51,74.54,74.51,74.53,62609.0,65.1526,65.1789,65.1526,65.1701,62609.0
2017-12-11 13:00:00,74.53,74.53,74.51,74.53,23575.0,65.1701,65.1701,65.1526,65.1701,23575.0
2017-12-11 13:05:00,74.52,74.6,74.52,74.6,49015.0,65.1614,65.2313,65.1614,65.2313,49015.0
2017-12-11 13:10:00,74.6,74.61,74.59,74.59,55101.0,65.2313,65.2401,65.2226,65.2226,55101.0
2017-12-11 13:15:00,74.59,74.6,74.57,74.59,30091.0,65.2226,65.2313,65.2051,65.2226,30091.0
2017-12-11 13:20:00,74.59,74.59,74.54,74.56,36743.0,65.2226,65.2226,65.1789,65.1964,36743.0
2017-12-11 13:25:00,74.56,74.56,74.53,74.55,17129.0,65.1964,65.1964,65.1701,65.1876,17129.0
2017-12-11 13:30:00,74.54,74.55,74.53,74.54,14000.0,65.1789,65.1876,65.1701,65.1789,14000.0
2017-12-11 13:35:00,74.53,74.54,74.52,74.53,25395.0,65.1701,65.1789,65.1614,65.1701,25395.0
2017-12-11 13:40:00,74.53,74.53,74.51,74.52,50559.0,65.1701,65.1701,65.1526,65.1614,50559.0
2017-12-11 13:45:00,74.53,74.53,74.51,74.53,16999.0,65.1701,65.1701,65.1526,65.1701,16999.0
2017-12-11 13:50:00,74.53,74.55,74.52,74.55,30408.0,65.1701,65.1876,65.1614,65.1876,30408.0
2017-12-11 13:55:00,74.54,74.57,74.54,74.56,35775.0,65.1789,65.2051,65.1789,65.1964,35775.0
2017-12-11 14:00:00,74.56,74.58,74.55,74.58,45229.0,65.1964,65.2139,65.1876,65.2139,45229.0
2017-12-11 14:05:00,74.58,74.58,74.52,74.53,43774.0,65.2139,65.2139,65.1614,65.1701,43774.0
2017-12-11 14:10:00,74.54,74.55,74.52,74.52,26627.0,65.1789,65.1876,65.1614,65.1614,26627.0
2017-12-11 14:15:00,74.52,74.54,74.51,74.51,32492.0,65.1614,65.1789,65.1526,65.1526,32492.0
2017-12-11 14:20:00,74.5,74.54,74.5,74.53,36740.0,65.1439,65.1789,65.1439,65.1701,36740.0
2017-12-11 14:25:00,74.53,74.54,74.51,74.51,22954.0,65.1701,65.1789,65.1526,65.1526,22954.0
2017-12-11 14:30:00,74.51,74.52,74.5,74.5,64664.0,65.1526,65.1614,65.1439,65.1439,64664.0
2017-12-11 14:35:00,74.5,74.51,74.48,74.48,48932.0,65.1439,65.1526,65.1264,65.1264,48932.0
2017-12-11 14:40:00,74.48,74.49,74.48,74.48,23680.0,65.1264,65.1352,65.1264,65.1264,23680.0
2017-12-11 14:45:00,74.48,74.49,74.45,74.47,80254.0,65.1264,65.1352,65.1002,65.1177,80254.0
2017-12-11 14:50:00,74.46,74.48,74.44,74.47,65352.0,65.1089,65.1264,65.0914,65.1177,65352.0
2017-12-11 14:55:00,74.47,74.48,74.45,74.46,63569.0,65.1177,65.1264,65.1002,65.1089,63569.0
2017-12-11 15:00:00,74.46,74.48,74.45,74.47,44435.0,65.1089,65.1264,65.1002,65.1177,44435.0
2017-12-11 15:05:00,74.47,74.48,74.44,74.45,52042.0,65.1177,65.1264,65.0914,65.1002,52042.0
2017-12-11 15:10:00,74.44,74.5,74.44,74.5,70469.0,65.0914,65.1439,65.0914,65.1439,70469.0
2017-12-11 15:15:00,74.5,74.5,74.46,74.47,58956.0,65.1439,65.1439,65.1089,65.1177,58956.0
2017-12-11 15:20:00,74.46,74.47,74.42,74.43,64895.0,65.1089,65.1177,65.0739,65.0827,64895.0
2017-12-11 15:25:00,74.43,74.43,74.41,74.42,88182.0,65.0827,65.0827,65.0652,65.0739,88182.0
2017-12-11 15:30:00,74.42,74.45,74.42,74.45,152150.0,65.0739,65.1002,65.0739,65.1002,152150.0
2017-12-11 15:35:00,74.45,74.46,74.44,74.46,107725.0,65.1002,65.1089,65.0914,65.1089,107725.0
2017-12-11 15:40:00,74.46,74.46,74.42,74.42,102567.0,65.1089,65.1089,65.0739,65.0739,102567.0
2017-12-11 15:45:00,74.42,74.48,74.42,74.48,196693.0,65.0739,65.1264,65.0739,65.1264,196693.0
2017-12-11 15:50:00,74.48,74.5,74.46,74.5,315538.0,65.1264,65.1439,65.1089,65.1439,315538.0
2017-12-11 15:55:00,74.5,74.55,74.49,74.52,454115.0,65.1439,65.1876,65.1352,65.1614,454115.0
2017-12-12 09:30:00,74.67,74.77,74.65,74.67,131360.0,65.2926,65.38,65.2751,65.2926,131360.0
2017-12-12 09:35:00,74.66,74.78,74.64,74.75,349072.0,65.2838,65.3887,65.2663,65.3625,349072.0
2017-12-12 09:40:00,74.75,74.76,74.7,74.71,220038.0,65.3625,65.3713,65.3188,65.3275,220038.0
2017-12-12 09:45:00,74.7,74.71,74.61,74.63,82246.0,65.3188,65.3275,65.2401,65.2576,82246.0
2017-12-12 09:50:00,74.63,74.64,74.55,74.59,346167.0,65.2576,65.2663,65.1876,65.2226,346167.0
2017-12-12 09:55:00,74.58,74.66,74.56,74.65,166516.0,65.2139,65.2838,65.1964,65.2751,166516.0
2017-12-12 10:00:00,74.64,74.67,74.59,74.6,35073.0,65.2663,65.2926,65.2226,65.2313,35073.0
2017-12-12 10:05:00,74.61,74.67,74.6,74.65,73269.0,65.2401,65.2926,65.2313,65.2751,73269.0
2017-12-12 10:10:00,74.66,74.72,74.65,74.7,214684.0,65.2838,65.3363,65.2751,65.3188,214684.0
2017-12-12 10:15:00,74.7,74.75,74.7,74.75,210119.0,65.3188,65.3625,65.3188,65.3625,210119.0
2017-12-12 10:20:00,74.74,74.75,74.72,74.73,126097.0,65.3538,65.3625,65.3363,65.345,126097.0
2017-12-12 10:25:00,74.73,74.75,74.68,74.73,122099.0,65.345,65.3625,65.3013,65.345,122099.0
2017-12-12 10:30:00,74.72,74.75,74.68,74.74,109059.0,65.3363,65.3625,65.3013,65.3538,109059.0
2017-12-12 10:35:00,74.74,74.75,74.7,74.7,25957.0,65.3538,65.3625,65.3188,65.3188,25957.0
2017-12-12 10:40:00,74.71,74.73,74.67,74.73,129065.0,65.3275,65.345,65.2926,65.345,129065.0
2017-12-12 10:45:00,74.73,74.75,74.71,74.74,106236.0,65.345,65.3625,65.3275,65.3538,106236.0
2017-12-12 10:50:00,74.74,74.76,74.73,74.73,216234.0,65.3538,65.3713,65.345,65.345,216234.0
2017-12-12 10:55:00,74.73,74.75,74.7,74.7,70756.0,65.345,65.3625,65.3188,65.3188,70756.0
2017-12-12 11:00:00,74.7,74.71,74.65,74.67,162340.0,65.3188,65.3275,65.2751,65.2926,162340.0
2017-12-12 11:05:00,74.67,74.68,74.62,74.64,88362.0,65.2926,65.3013,65.2488,65.2663,88362.0
2017-12-12 11:10:00,74.64,74.67,74.63,74.65,154726.0,65.2663,65.2926,65.2576,65.2751,154726.0
2017-12-12 11:15:00,74.64,74.68,74.63,74.67,111034.0,65.2663,65.3013,65.2576,65.2926,111034.0
2017-12-12 11:20:00,74.67,74.68,74.63,74.65,97357.0,65.2926,65.3013,65.2576,65.2751,97357.0
2017-12-12 11:25:00,74.66,74.72,74.66,74.7,67061.0,65.2838,65.3363,65.2838,65.3188,67061.0
2017-12-12 11:30:00,74.7,74.76,74.7,74.75,51511.0,65.3188,65.3713,65.3188,65.3625,51511.0
2017-12-12 11:35:00,74.76,74.77,74.69,74.71,143560.0,65.3713,65.38,65.31,65.3275,143560.0
2017-12-12 11:40:00,74.71,74.73,74.69,74.73,152953.0,65.3275,65.345,65.31,65.345,152953.0
2017-12-12 11:45:00,74.73,74.75,74.69,74.69,27190.0,65.345,65.3625,65.31,65.31,27190.0
2017-12-12 11:50:00,74.7,74.71,74.67,74.68,50329.0,65.3188,65.3275,65.2926,65.3013,50329.0
2017-12-12 11:55:00,74.68,74.73,74.67,74.73,70122.0,65.3013,65.345,65.2926,65.345,70122.0
2017-12-12 12:00:00,74.72,74.74,74.71,74.73,169225.0,65.3363,65.3538,65.3275,65.345,169225.0
2017-12-12 12:05:00,74.73,74.74,74.7,74.74,172078.0,65.345,65.3538,65.3188,65.3538,172078.0
2017-12-12 12:10:00,74.73,74.76,74.71,74.75,213286.0,65.345,65.3713,65.3275,65.3625,213286.0
2017-12-12 12:15:00,74.75,74.78,74.75,74.77,133465.0,65.3625,65.3887,65.3625,65.38,133465.0
2017-12-12 12:20:00,74.77,74.81,74.77,74.78,60688.0,65.38,65.415,65.38,65.3887,60688.0
2017-12-12 12:25:00,74.78,74.78,74.65,74.66,91806.0,65.3887,65.3887,65.2751,65.2838,91806.0
2017-12-12 12:30:00,74.66,74.75,74.66,74.71,174274.0,65.2838,65.3625,65.2838,65.3275,174274.0
2017-12-12 12:35:00,74.7,74.73,74.68,74.69,95894.0,65.3188,65.345,65.3013,65.31,95894.0
2017-12-12 12:40:00,74.69,74.71,74.67,74.7,132686.0,65.31,65.3275,65.2926,65.3188,132686.0
2017-12-12 12:45:00,74.7,74.72,74.7,74.71,84525.0,65.3188,65.3363,65.3188,65.3275,84525.0
2017-12-12 12:50:00,74.71,74.81,74.7,74.8,216003.0,65.3275,65.415,65.3188,65.4062,216003.0
2017-12-12 12:55:00,74.8,74.8,74.78,74.79,48249.0,65.4062,65.4062,65.3887,65.3975,48249.0
2017-12-12 13:00:00,74.78,74.82,74.76,74.77,40579.0,65.3887,65.4237,65.3713,65.38,40579.0
2017-12-12 13:05:00,74.77,74.8,74.77,74.8,21450.0,65.38,65.4062,65.38,65.4062,21450.0
2017-12-12 13:10:00,74.8,74.83,74.79,74.81,48967.0,65.4062,65.4325,65.3975,65.415,48967.0
2017-12-12 13:15:00,74.8,74.8,74.77,74.78,37744.0,65.4062,65.4062,65.38,65.3887,37744.0
2017-12-12 13:20:00,74.78,74.8,74.77,74.78,33132.0,65.3887,65.4062,65.38,65.3887,33132.0
2017-12-12 13:25:00,74.78,74.79,74.76,74.77,34297.0,65.3887,65.3975,65.3713,65.38,34297.0
2017-12-12 13:30:00,74.76,74.78,74.75,74.77,26587.0,65.3713,65.3887,65.3625,65.38,26587.0
2017-12-12 13:35:00,74.77,74.78,74.76,74.76,17798.0,65.38,65.3887,65.3713,65.3713,17798.0
2017-12-12 13:40:00,74.77,74.79,74.76,74.78,33837.0,65.38,65.3975,65.3713,65.3887,33837.0
2017-12-12 13:45:00,74.78,74.79,74.72,74.73,73356.0,65.3887,65.3975,65.3363,65.345,73356.0
2017-12-12 13:50:00,74.73,74.74,74.71,74.71,49849.0,65.345,65.3538,65.3275,65.3275,49849.0
2017-12-12 13:55:00,74.71,74.73,74.69,74.7,36982.0,65.3275,65.345,65.31,65.3188,36982.0
2017-12-12 14:00:00,74.7,74.71,74.67,74.71,42290.0,65.3188,65.3275,65.2926,65.3275,42290.0
2017-12-12 14:05:00,74.71,74.73,74.71,74.72,134083.0,65.3275,65.345,65.3275,65.3363,134083.0
2017-12-12 14:10:00,74.72,74.75,74.71,74.72,108349.0,65.3363,65.3625,65.3275,65.3363,108349.0
2017-12-12 14:15:00,74.72,74.76,74.72,74.75,89879.0,65.3363,65.3713,65.3363,65.3625,89879.0
2017-12-12 14:20:00,74.75,74.77,74.74,74.74,40012.0,65.3625,65.38,65.3538,65.3538,40012.0
2017-12-12 14:25:00,74.75,74.76,74.73,74.76,36345.0,65.3625,65.3713,65.345,65.3713,36345.0
2017-12-12 14:30:00,74.76,74.77,74.73,74.74,49504.0,65.3713,65.38,65.345,65.3538,49504.0
2017-12-12 14:35:00,74.74,74.76,74.72,74.73,31796.0,65.3538,65.3713,65.3363,65.345,31796.0
2017-12-12 14:40:00,74.72,74.74,74.71,74.73,54792.0,65.3363,65.3538,65.3275,65.345,54792.0
2017-12-12 14:45:00,74.73,74.74,74.7,74.73,93830.0,65.345,65.3538,65.3188,65.345,93830.0
2017-12-12 14:50:00,74.73,74.76,74.72,74.76,44256.0,65.345,65.3713,65.3363,65.3713,44256.0
2017-12-12 14:55:00,74.76,74.77,74.75,74.76,43085.0,65.3713,65.38,65.3625,65.3713,43085.0
2017-12-12 15:00:00,74.75,74.76,74.72,74.72,46572.0,65.3625,65.3713,65.3363,65.3363,46572.0
2017-12-12 15:05:00,74.73,74.74,74.71,74.72,79492.0,65.345,65.3538,65.3275,65.3363,79492.0
2017-12-12 15:10:00,74.72,74.72,74.7,74.71,68331.0,65.3363,65.3363,65.3188,65.3275,68331.0
2017-12-12 15:15:00,74.7,74.72,74.7,74.71,65480.0,65.3188,65.3363,65.3188,65.3275,65480.0
2017-12-12 15:20:00,74.72,74.73,74.68,74.72,109073.0,65.3363,65.345,65.3013,65.3363,109073.0
2017-12-12 15:25:00,74.72,74.72,74.69,74.69,100915.0,65.3363,65.3363,65.31,65.31,100915.0
2017-12-12 15:30:00,74.7,74.71,74.67,74.68,83095.0,65.3188,65.3275,65.2926,65.3013,83095.0
2017-12-12 15:35:00,74.69,74.71,74.64,74.67,156931.0,65.31,65.3275,65.2663,65.2926,156931.0
2017-12-12 15:40:00,74.67,74.69,74.64,74.67,124573.0,65.2926,65.31,65.2663,65.2926,124573.0
2017-12-12 15:45:00,74.68,74.68,74.63,74.65,99627.0,65.3013,65.3013,65.2576,65.2751,99627.0
2017-12-12 15:50:00,74.64,74.65,74.6,74.62,230097.0,65.2663,65.2751,65.2313,65.2488,230097.0
2017-12-12 15:55:00,74.61,74.64,74.57,74.61,598835.0,65.2401,65.2663,65.2051,65.2401,598835.0
2017-12-13 09:30:00,74.81,74.81,74.49,74.71,73367.0,65.415,65.415,65.1352,65.3275,73367.0
2017-12-13 09:35:00,74.7,74.79,74.68,74.78,90265.0,65.3188,65.3975,65.3013,65.3887,90265.0
2017-12-13 09:40:00,74.78,74.8,74.7,74.71,48006.0,65.3887,65.4062,65.3188,65.3275,48006.0
2017-12-13 09:45:00,74.71,74.78,74.71,74.74,50137.0,65.3275,65.3887,65.3275,65.3538,50137.0
2017-12-13 09:50:00,74.74,74.84,74.71,74.84,68505.0,65.3538,65.4412,65.3275,65.4412,68505.0
2017-12-13 09:55:00,74.84,74.85,74.8,74.81,43699.0,65.4412,65.4499,65.4062,65.415,43699.0
2017-12-13 10:00:00,74.82,74.86,74.78,74.8,100867.0,65.4237,65.4587,65.3887,65.4062,100867.0
2017-12-13 10:05:00,74.8,74.85,74.78,74.85,104285.0,65.4062,65.4499,65.3887,65.4499,104285.0
2017-12-13 10:10:00,74.85,74.92,74.84,74.89,46276.0,65.4499,65.5112,65.4412,65.4849,46276.0
2017-12-13 10:15:00,74.89,74.9,74.86,74.88,59105.0,65.4849,65.4937,65.4587,65.4762,59105.0
2017-12-13 10:20:00,74.88,74.93,74.86,74.92,22089.0,65.4762,65.5199,65.4587,65.5112,22089.0
2017-12-13 10:25:00,74.92,74.99,74.91,74.99,126901.0,65.5112,65.5724,65.5024,65.5724,126901.0
2017-12-13 10:30:00,74.99,75.02,74.97,75.01,74159.0,65.5724,65.5986,65.5549,65.5899,74159.0
2017-12-13 10:35:00,75.01,75.03,74.99,75.03,39703.0,65.5899,65.6073,65.5724,65.6073,39703.0
2017-12-13 10:40:00,75.03,75.04,75.0,75.01,50925.0,65.6073,65.6161,65.5811,65.5899,50925.0
2017-12-13 10:45:00,75.02,75.04,74.97,75.01,79222.0,65.5986,65.6161,65.5549,65.5899,79222.0
2017-12-13 10:50:00,75.01,75.07,75.01,75.05,29683.0,65.5899,65.6423,65.5899,65.6248,29683.0
2017-12-13 10:55:00,75.06,75.07,75.04,75.05,27897.0,65.6336,65.6423,65.6161,65.6248,27897.0
2017-12-13 11:00:00,75.05,75.07,75.02,75.05,32185.0,65.6248,65.6423,65.5986,65.6248,32185.0
2017-12-13 11:05:00,75.06,75.09,75.05,75.06,32338.0,65.6336,65.6598,65.6248,65.6336,32338.0
2017-12-13 11:10:00,75.06,75.12,75.06,75.1,74840.0,65.6336,65.686,65.6336,65.6686,74840.0
2017-12-13 11:15:00,75.11,75.11,75.08,75.09,50038.0,65.6773,65.6773,65.6511,65.6598,50038.0
2017-12-13 11:20:00,75.08,75.13,75.07,75.12,59248.0,65.6511,65.6948,65.6423,65.686,59248.0
2017-12-13 11:25:00,75.12,75.14,75.1,75.13,21825.0,65.686,65.7035,65.6686,65.6948,21825.0
2017-12-13 11:30:00,75.13,75.18,75.13,75.16,60357.0,65.6948,65.7385,65.6948,65.721,60357.0
2017-12-13 11:35:00,75.15,75.18,75.11,75.12,138003.0,65.7123,65.7385,65.6773,65.686,138003.0
2017-12-13 11:40:00,75.12,75.14,75.1,75.13,24985.0,65.686,65.7035,65.6686,65.6948,24985.0
2017-12-13 11:45:00,75.13,75.25,75.12,75.25,742953.0,65.6948,65.7997,65.686,65.7997,742953.0
2017-12-13 11:50:00,75.25,75.29,75.21,75.28,185870.0,65.7997,65.8347,65.7647,65.8259,185870.0
2017-12-13 11:55:00,75.29,75.31,75.26,75.3,27827.0,65.8347,65.8522,65.8085,65.8434,27827.0
2017-12-13 12:00:00,75.3,75.3,75.16,75.16,40030.0,65.8434,65.8434,65.721,65.721,40030.0
2017-12-13 12:05:00,75.16,75.21,75.16,75.2,26852.0,65.721,65.7647,65.721,65.756,26852.0
2017-12-13 12:10:00,75.21,75.23,75.14,75.14,69221.0,65.7647,65.7822,65.7035,65.7035,69221.0
2017-12-13 12:15:00,75.14,75.19,75.11,75.17,66010.0,65.7035,65.7472,65.6773,65.7298,66010.0
2017-12-13 12:20:00,75.17,75.18,75.16,75.17,540771.0,65.7298,65.7385,65.721,65.7298,540771.0
2017-12-13 12:25:00,75.17,75.18,75.15,75.18,39505.0,65.7298,65.7385,65.7123,65.7385,39505.0
2017-12-13 12:30:00,75.18,75.19,75.17,75.17,44267.0,65.7385,65.7472,65.7298,65.7298,44267.0
2017-12-13 12:35:00,75.17,75.2,75.13,75.14,36129.0,65.7298,65.756,65.6948,65.7035,36129.0
2017-12-13 12:40:00,75.14,75.17,75.12,75.14,53138.0,65.7035,65.7298,65.686,65.7035,53138.0
2017-12-13 12:45:00,75.14,75.15,75.1,75.12,255007.0,65.7035,65.7123,65.6686,65.686,255007.0
2017-12-13 12:50:00,75.11,75.14,75.1,75.11,36482.0,65.6773,65.7035,65.6686,65.6773,36482.0
2017-12-13 12:55:00,75.1,75.11,75.06,75.07,39095.0,65.6686,65.6773,65.6336,65.6423,39095.0
2017-12-13 13:00:00,75.07,75.09,75.04,75.05,226968.0,65.6423,65.6598,65.6161,65.6248,226968.0
2017-12-13 13:05:00,75.05,75.06,75.01,75.02,170417.0,65.6248,65.6336,65.5899,65.5986,170417.0
2017-12-13 13:10:00,75.01,75.01,74.97,74.99,24455.0,65.5899,65.5899,65.5549,65.5724,24455.0
2017-12-13 13:15:00,74.99,74.99,74.96,74.97,76548.0,65.5724,65.5724,65.5461,65.5549,76548.0
2017-12-13 13:20:00,74.97,74.98,74.95,74.95,24278.0,65.5549,65.5636,65.5374,65.5374,24278.0
2017-12-13 13:25:00,74.96,74.99,74.95,74.99,85306.0,65.5461,65.5724,65.5374,65.5724,85306.0
2017-12-13 13:30:00,74.99,75.0,74.93,74.94,77245.0,65.5724,65.5811,65.5199,65.5286,77245.0
2017-12-13 13:35:00,74.93,74.97,74.92,74.96,32821.0,65.5199,65.5549,65.5112,65.5461,32821.0
2017-12-13 13:40:00,74.96,74.96,74.93,74.96,34683.0,65.5461,65.5461,65.5199,65.5461,34683.0
2017-12-13 13:45:00,74.97,74.99,74.96,74.97,53349.0,65.5549,65.5724,65.5461,65.5549,53349.0
2017-12-13 13:50:00,74.96,74.99,74.92,74.92,101917.0,65.5461,65.5724,65.5112,65.5112,101917.0
2017-12-13 13:55:00,74.93,74.95,74.92,74.93,73588.0,65.5199,65.5374,65.5112,65.5199,73588.0
2017-12-13 14:00:00,74.93,75.07,74.93,75.02,191066.0,65.5199,65.6423,65.5199,65.5986,191066.0
2017-12-13 14:05:00,75.02,75.07,74.98,75.05,114322.0,65.5986,65.6423,65.5636,65.6248,114322.0
2017-12-13 14:10:00,75.04,75.04,74.98,75.02,62171.0,65.6161,65.6161,65.5636,65.5986,62171.0
2017-12-13 14:15:00,75.02,75.14,75.01,75.11,348602.0,65.5986,65.7035,65.5899,65.6773,348602.0
2017-12-13 14:20:00,75.11,75.13,75.08,75.09,120820.0,65.6773,65.6948,65.6511,65.6598,120820.0
2017-12-13 14:25:00,75.1,75.12,75.09,75.12,81981.0,65.6686,65.686,65.6598,65.686,81981.0
2017-12-13 14:30:00,75.12,75.15,75.11,75.15,154817.0,65.686,65.7123,65.6773,65.7123,154817.0
2017-12-13 14:35:00,75.14,75.15,75.1,75.12,115016.0,65.7035,65.7123,65.6686,65.686,115016.0
2017-12-13 14:40:00,75.12,75.13,75.09,75.13,236822.0,65.686,65.6948,65.6598,65.6948,236822.0
2017-12-13 14:45:00,75.13,75.16,75.11,75.15,93737.0,65.6948,65.721,65.6773,65.7123,93737.0
2017-12-13 14:50:00,75.14,75.15,75.09,75.09,103918.0,65.7035,65.7123,65.6598,65.6598,103918.0
2017-12-13 14:55:00,75.09,75.14,75.08,75.11,56505.0,65.6598,65.7035,65.6511,65.6773,56505.0
2017-12-13 15:00:00,75.11,75.11,75.05,75.06,57192.0,65.6773,65.6773,65.6248,65.6336,57192.0
2017-12-13 15:05:00,75.06,75.07,75.01,75.02,114126.0,65.6336,65.6423,65.5899,65.5986,114126.0
2017-12-13 15:10:00,75.02,75.05,75.01,75.04,101023.0,65.5986,65.6248,65.5899,65.6161,101023.0
2017-12-13 15:15:00,75.05,75.05,75.02,75.03,107148.0,65.6248,65.6248,65.5986,65.6073,107148.0
2017-12-13 15:20:00,75.04,75.07,75.02,75.03,146142.0,65.6161,65.6423,65.5986,65.6073,146142.0
2017-12-13 15:25:00,75.03,75.04,74.95,74.98,193981.0,65.6073,65.6161,65.5374,65.5636,193981.0
2017-12-13 15:30:00,74.97,75.01,74.96,75.0,55762.0,65.5549,65.5899,65.5461,65.5811,55762.0
2017-12-13 15:35:00,75.0,75.03,75.0,75.01,42007.0,65.5811,65.6073,65.5811,65.5899,42007.0
2017-12-13 15:40:00,75.0,75.0,74.96,74.97,66922.0,65.5811,65.5811,65.5461,65.5549,66922.0
2017-12-13 15:45:00,74.97,74.99,74.95,74.98,156008.0,65.5549,65.5724,65.5374,65.5636,156008.0
2017-12-13 15:50:00,74.98,74.99,74.89,74.91,252743.0,65.5636,65.5724,65.4849,65.5024,252743.0
2017-12-13 15:55:00,74.9,74.93,74.88,74.91,500705.0,65.4937,65.5199,65.4762,65.5024,500705.0
2017-12-14 09:30:00,75.23,75.23,74.93,75.13,88185.0,65.7822,65.7822,65.5199,65.6948,88185.0
2017-12-14 09:35:00,75.13,75.18,75.06,75.08,129170.0,65.6948,65.7385,65.6336,65.6511,129170.0
2017-12-14 09:40:00,75.08,75.09,74.99,75.01,154255.0,65.6511,65.6598,65.5724,65.5899,154255.0
2017-12-14 09:45:00,75.01,75.04,74.99,74.99,206571.0,65.5899,65.6161,65.5724,65.5724,206571.0
2017-12-14 09:50:00,74.99,75.07,74.99,75.06,35958.0,65.5724,65.6423,65.5724,65.6336,35958.0
2017-12-14 09:55:00,75.07,75.1,75.04,75.1,223433.0,65.6423,65.6686,65.6161,65.6686,223433.0
2017-12-14 10:00:00,75.1,75.13,75.08,75.12,161097.0,65.6686,65.6948,65.6511,65.686,161097.0
2017-12-14 10:05:00,75.12,75.12,75.06,75.06,66458.0,65.686,65.686,65.6336,65.6336,66458.0
2017-12-14 10:10:00,75.06,75.08,75.02,75.07,94133.0,65.6336,65.6511,65.5986,65.6423,94133.0
2017-12-14 10:15:00,75.07,75.07,74.98,75.0,37797.0,65.6423,65.6423,65.5636,65.5811,37797.0
2017-12-14 10:20:00,75.0,75.0,74.93,74.99,103934.0,65.5811,65.5811,65.5199,65.5724,103934.0
2017-12-14 10:25:00,75.0,75.04,74.99,75.0,59035.0,65.5811,65.6161,65.5724,65.5811,59035.0
2017-12-14 10:30:00,75.0,75.03,74.99,75.01,92494.0,65.5811,65.6073,65.5724,65.5899,92494.0
2017-12-14 10:35:00,75.0,75.03,74.99,75.0,37287.0,65.5811,65.6073,65.5724,65.5811,37287.0
2017-12-14 10:40:00,75.0,75.04,74.98,75.02,183581.0,65.5811,65.6161,65.5636,65.5986,183581.0
2017-12-14 10:45:00,75.01,75.03,75.0,75.0,33532.0,65.5899,65.6073,65.5811,65.5811,33532.0
2017-12-14 10:50:00,75.01,75.02,74.99,75.0,45116.0,65.5899,65.5986,65.5724,65.5811,45116.0
2017-12-14 10:55:00,74.99,75.02,74.93,74.93,58314.0,65.5724,65.5986,65.5199,65.5199,58314.0
2017-12-14 11:00:00,74.92,74.96,74.91,74.92,84595.0,65.5112,65.5461,65.5024,65.5112,84595.0
2017-12-14 11:05:00,74.93,74.94,74.9,74.91,66316.0,65.5199,65.5286,65.4937,65.5024,66316.0
2017-12-14 11:10:00,74.91,74.96,74.91,74.92,37774.0,65.5024,65.5461,65.5024,65.5112,37774.0
2017-12-14 11:15:00,74.91,74.91,74.86,74.89,55910.0,65.5024,65.5024,65.4587,65.4849,55910.0
2017-12-14 11:20:00,74.9,74.91,74.85,74.87,65794.0,65.4937,65.5024,65.4499,65.4674,65794.0
2017-12-14 11:25:00,74.87,74.94,74.86,74.94,103952.0,65.4674,65.5286,65.4587,65.5286,103952.0
2017-12-14 11:30:00,74.94,74.95,74.89,74.91,133412.0,65.5286,65.5374,65.4849,65.5024,133412.0
2017-12-14 11:35:00,74.91,74.97,74.91,74.95,65527.0,65.5024,65.5549,65.5024,65.5374,65527.0
2017-12-14 11:40:00,74.95,74.97,74.95,74.95,30184.0,65.5374,65.5549,65.5374,65.5374,30184.0
2017-12-14 11:45:00,74.96,74.96,74.91,74.92,36854.0,65.5461,65.5461,65.5024,65.5112,36854.0
2017-12-14 11:50:00,74.92,74.93,74.9,74.93,32535.0,65.5112,65.5199,65.4937,65.5199,32535.0
2017-12-14 11:55:00,74.93,74.93,74.9,74.92,36433.0,65.5199,65.5199,65.4937,65.5112,36433.0
2017-12-14 12:00:00,74.92,74.92,74.88,74.89,26576.0,65.5112,65.5112,65.4762,65.4849,26576.0
2017-12-14 12:05:00,74.89,74.9,74.86,74.86,24424.0,65.4849,65.4937,65.4587,65.4587,24424.0
2017-12-14 12:10:00,74.86,74.87,74.82,74.84,29208.0,65.4587,65.4674,65.4237,65.4412,29208.0
2017-12-14 12:15:00,74.84,74.87,74.82,74.83,26672.0,65.4412,65.4674,65.4237,65.4325,26672.0
2017-12-14 12:20:00,74.83,74.84,74.79,74.8,18628.0,65.4325,65.4412,65.3975,65.4062,18628.0
2017-12-14 12:25:00,74.8,74.84,74.78,74.78,41461.0,65.4062,65.4412,65.3887,65.3887,41461.0
2017-12-14 12:30:00,74.78,74.8,74.76,74.79,91165.0,65.3887,65.4062,65.3713,65.3975,91165.0
2017-12-14 12:35:00,74.79,74.79,74.73,74.74,22490.0,65.3975,65.3975,65.345,65.3538,22490.0
2017-12-14 12:40:00,74.73,74.77,74.73,74.77,21878.0,65.345,65.38,65.345,65.38,21878.0
2017-12-14 12:45:00,74.77,74.77,74.74,74.75,13747.0,65.38,65.38,65.3538,65.3625,13747.0
2017-12-14 12:50:00,74.75,74.76,74.71,74.72,168818.0,65.3625,65.3713,65.3275,65.3363,168818.0
2017-12-14 12:55:00,74.72,74.72,74.67,74.7,242365.0,65.3363,65.3363,65.2926,65.3188,242365.0
2017-12-14 13:00:00,74.7,74.74,74.69,74.72,249673.0,65.3188,65.3538,65.31,65.3363,249673.0
2017-12-14 13:05:00,74.72,74.72,74.7,74.71,50336.0,65.3363,65.3363,65.3188,65.3275,50336.0
2017-12-14 13:10:00,74.7,74.71,74.64,74.64,107491.0,65.3188,65.3275,65.2663,65.2663,107491.0
2017-12-14 13:15:00,74.63,74.7,74.63,74.67,124203.0,65.2576,65.3188,65.2576,65.2926,124203.0
2017-12-14 13:20:00,74.66,74.69,74.66,74.69,72880.0,65.2838,65.31,65.2838,65.31,72880.0
2017-12-14 13:25:00,74.68,74.71,74.67,74.7,102908.0,65.3013,65.3275,65.2926,65.3188,102908.0
2017-12-14 13:30:00,74.7,74.71,74.64,74.65,61966.0,65.3188,65.3275,65.2663,65.2751,61966.0
2017-12-14 13:35:00,74.65,74.67,74.58,74.59,57197.0,65.2751,65.2926,65.2139,65.2226,57197.0
2017-12-14 13:40:00,74.59,74.6,74.53,74.57,81590.0,65.2226,65.2313,65.1701,65.2051,81590.0
2017-12-14 13:45:00,74.57,74.6,74.56,74.57,51056.0,65.2051,65.2313,65.1964,65.2051,51056.0
2017-12-14 13:50:00,74.57,74.58,74.52,74.53,49790.0,65.2051,65.2139,65.1614,65.1701,49790.0
2017-12-14 13:55:00,74.53,74.54,74.45,74.46,76612.0,65.1701,65.1789,65.1002,65.1089,76612.0
2017-12-14 14:00:00,74.46,74.51,74.46,74.5,61721.0,65.1089,65.1526,65.1089,65.1439,61721.0
2017-12-14 14:05:00,74.5,74.57,74.5,74.56,82314.0,65.1439,65.2051,65.1439,65.1964,82314.0
2017-12-14 14:10:00,74.56,74.56,74.52,74.53,34360.0,65.1964,65.1964,65.1614,65.1701,34360.0
2017-12-14 14:15:00,74.53,74.57,74.53,74.56,46945.0,65.1701,65.2051,65.1701,65.1964,46945.0
2017-12-14 14:20:00,74.56,74.56,74.45,74.46,41898.0,65.1964,65.1964,65.1002,65.1089,41898.0
2017-12-14 14:25:00,74.46,74.49,74.4,74.4,75271.0,65.1089,65.1352,65.0565,65.0565,75271.0
2017-12-14 14:30:00,74.4,74.48,74.4,74.44,187618.0,65.0565,65.1264,65.0565,65.0914,187618.0
2017-12-14 14:35:00,74.44,74.46,74.42,74.45,60099.0,65.0914,65.1089,65.0739,65.1002,60099.0
2017-12-14 14:40:00,74.44,74.45,74.4,74.42,79357.0,65.0914,65.1002,65.0565,65.0739,79357.0
2017-12-14 14:45:00,74.42,74.45,74.41,74.45,56817.0,65.0739,65.1002,65.0652,65.1002,56817.0
2017-12-14 14:50:00,74.45,74.5,74.45,74.45,858699.0,65.1002,65.1439,65.1002,65.1002,858699.0
2017-12-14 14:55:00,74.45,74.5,74.45,74.48,308858.0,65.1002,65.1439,65.1002,65.1264,308858.0
2017-12-14 15:00:00,74.47,74.5,74.43,74.45,129952.0,65.1177,65.1439,65.0827,65.1002,129952.0
2017-12-14 15:05:00,74.45,74.47,74.43,74.45,57534.0,65.1002,65.1177,65.0827,65.1002,57534.0
2017-12-14 15:10:00,74.45,74.48,74.44,74.45,98756.0,65.1002,65.1264,65.0914,65.1002,98756.0
2017-12-14 15:15:00,74.46,74.47,74.41,74.43,76801.0,65.1089,65.1177,65.0652,65.0827,76801.0
2017-12-14 15:20:00,74.44,74.48,74.43,74.46,78720.0,65.0914,65.1264,65.0827,65.1089,78720.0
2017-12-14 15:25:00,74.47,74.51,74.46,74.51,97907.0,65.1177,65.1526,65.1089,65.1526,97907.0
2017-12-14 15:30:00,74.5,74.55,74.5,74.55,178458.0,65.1439,65.1876,65.1439,65.1876,178458.0
2017-12-14 15:35:00,74.55,74.61,74.54,74.59,212441.0,65.1876,65.2401,65.1789,65.2226,212441.0
2017-12-14 15:40:00,74.59,74.62,74.54,74.54,100219.0,65.2226,65.2488,65.1789,65.1789,100219.0
2017-12-14 15:45:00,74.54,74.54,74.48,74.5,138091.0,65.1789,65.1789,65.1264,65.1439,138091.0
2017-12-14 15:50:00,74.49,74.5,74.42,74.47,416010.0,65.1352,65.1439,65.0739,65.1177,416010.0
2017-12-14 15:55:00,74.47,74.48,74.39,74.42,743316.0,65.1177,65.1264,65.0477,65.0739,743316.0
2017-12-15 09:30:00,74.44,74.44,74.03,74.31,176452.0,65.4423,65.4423,65.0819,65.328,176452.0
2017-12-15 09:35:00,74.31,74.39,74.31,74.37,160362.0,65.328,65.3984,65.328,65.3808,160362.0
2017-12-15 09:40:00,74.36,74.42,74.34,74.39,52529.0,65.372,65.4247,65.3544,65.3984,52529.0
2017-12-15 09:45:00,74.4,74.55,74.4,74.51,171078.0,65.4072,65.539,65.4072,65.5039,171078.0
2017-12-15 09:50:00,74.51,74.52,74.43,74.44,402005.0,65.5039,65.5127,65.4335,65.4423,402005.0
2017-12-15 09:55:00,74.43,74.44,74.38,74.4,47916.0,65.4335,65.4423,65.3896,65.4072,47916.0
2017-12-15 10:00:00,74.41,74.5,74.4,74.44,161097.0,65.4159,65.4951,65.4072,65.4423,161097.0
2017-12-15 10:05:00,74.43,74.43,74.34,74.37,54957.0,65.4335,65.4335,65.3544,65.3808,54957.0
2017-12-15 10:10:00,74.38,74.4,74.35,74.4,32839.0,65.3896,65.4072,65.3632,65.4072,32839.0
2017-12-15 10:15:00,74.4,74.62,74.39,74.6,179327.0,65.4072,65.6006,65.3984,65.583,179327.0
2017-12-15 10:20:00,74.6,74.6,74.53,74.53,26540.0,65.583,65.583,65.5214,65.5214,26540.0
2017-12-15 10:25:00,74.53,74.54,74.48,74.48,47711.0,65.5214,65.5302,65.4775,65.4775,47711.0
2017-12-15 10:30:00,74.49,74.5,74.46,74.46,77170.0,65.4863,65.4951,65.4599,65.4599,77170.0
2017-12-15 10:35:00,74.46,74.48,74.38,74.43,108909.0,65.4599,65.4775,65.3896,65.4335,108909.0
2017-12-15 10:40:00,74.43,74.46,74.4,74.42,120066.0,65.4335,65.4599,65.4072,65.4247,120066.0
2017-12-15 10:45:00,74.42,74.43,74.34,74.34,29923.0,65.4247,65.4335,65.3544,65.3544,29923.0
2017-12-15 10:50:00,74.35,74.36,74.31,74.35,76139.0,65.3632,65.372,65.328,65.3632,76139.0
2017-12-15 10:55:00,74.35,74.36,74.3,74.32,30248.0,65.3632,65.372,65.3192,65.3368,30248.0
2017-12-15 11:00:00,74.32,74.36,74.31,74.36,79185.0,65.3368,65.372,65.328,65.372,79185.0
2017-12-15 11:05:00,74.36,74.42,74.33,74.41,240095.0,65.372,65.4247,65.3456,65.4159,240095.0
2017-12-15 11:10:00,74.42,74.46,74.41,74.44,102455.0,65.4247,65.4599,65.4159,65.4423,102455.0
2017-12-15 11:15:00,74.45,74.5,74.44,74.49,113726.0,65.4511,65.4951,65.4423,65.4863,113726.0
2017-12-15 11:20:00,74.49,74.51,74.47,74.47,71160.0,65.4863,65.5039,65.4687,65.4687,71160.0
2017-12-15 11:25:00,74.47,74.59,74.47,74.58,143299.0,65.4687,65.5742,65.4687,65.5654,143299.0
2017-12-15 11:30:00,74.57,74.61,74.55,74.6,128939.0,65.5566,65.5918,65.539,65.583,128939.0
2017-12-15 11:35:00,74.59,74.6,74.54,74.55,40209.0,65.5742,65.583,65.5302,65.539,40209.0
2017-12-15 11:40:00,74.55,74.55,74.49,74.5,51398.0,65.539,65.539,65.4863,65.4951,51398.0
2017-12-15 11:45:00,74.51,74.51,74.46,74.47,31747.0,65.5039,65.5039,65.4599,65.4687,31747.0
2017-12-15 11:50:00,74.46,74.5,74.45,74.46,48368.0,65.4599,65.4951,65.4511,65.4599,48368.0
2017-12-15 11:55:00,74.46,74.53,74.46,74.52,73743.0,65.4599,65.5214,65.4599,65.5127,73743.0
2017-12-15 12:00:00,74.52,74.53,74.48,74.48,51301.0,65.5127,65.5214,65.4775,65.4775,51301.0
2017-12-15 12:05:00,74.48,74.51,74.48,74.5,67392.0,65.4775,65.5039,65.4775,65.4951,67392.0
2017-12-15 12:10:00,74.5,74.54,74.48,74.49,202034.0,65.4951,65.5302,65.4775,65.4863,202034.0
2017-12-15 12:15:00,74.49,74.54,74.48,74.53,63864.0,65.4863,65.5302,65.4775,65.5214,63864.0
2017-12-15 12:20:00,74.53,74.55,74.52,74.53,45514.0,65.5214,65.539,65.5127,65.5214,45514.0
2017-12-15 12:25:00,74.53,74.55,74.52,74.54,51729.0,65.5214,65.539,65.5127,65.5302,51729.0
2017-12-15 12:30:00,74.54,74.61,74.54,74.6,598443.0,65.5302,65.5918,65.5302,65.583,598443.0
2017-12-15 12:35:00,74.6,74.62,74.59,74.61,381380.0,65.583,65.6006,65.5742,65.5918,381380.0
2017-12-15 12:40:00,74.61,74.63,74.6,74.63,30728.0,65.5918,65.6094,65.583,65.6094,30728.0
2017-12-15 12:45:00,74.63,74.66,74.62,74.65,70437.0,65.6094,65.6357,65.6006,65.6269,70437.0
2017-12-15 12:50:00,74.66,74.66,74.62,74.63,35680.0,65.6357,65.6357,65.6006,65.6094,35680.0
2017-12-15 12:55:00,74.62,74.66,74.61,74.66,26726.0,65.6006,65.6357,65.5918,65.6357,26726.0
2017-12-15 13:00:00,74.65,74.66,74.63,74.64,23325.0,65.6269,65.6357,65.6094,65.6181,23325.0
2017-12-15 13:05:00,74.64,74.64,74.58,74.61,21944.0,65.6181,65.6181,65.5654,65.5918,21944.0
2017-12-15 13:10:00,74.61,74.62,74.58,74.59,21751.0,65.5918,65.6006,65.5654,65.5742,21751.0
2017-12-15 13:15:00,74.59,74.61,74.58,74.6,27443.0,65.5742,65.5918,65.5654,65.583,27443.0
2017-12-15 13:20:00,74.6,74.6,74.57,74.58,11748.0,65.583,65.583,65.5566,65.5654,11748.0
2017-12-15 13:25:00,74.58,74.6,74.57,74.58,35183.0,65.5654,65.583,65.5566,65.5654,35183.0
2017-12-15 13:30:00,74.58,74.59,74.57,74.59,9219.0,65.5654,65.5742,65.5566,65.5742,9219.0
2017-12-15 13:35:00,74.58,74.62,74.57,74.62,26238.0,65.5654,65.6006,65.5566,65.6006,26238.0
2017-12-15 13:40:00,74.62,74.65,74.61,74.62,24481.0,65.6006,65.6269,65.5918,65.6006,24481.0
2017-12-15 13:45:00,74.62,74.65,74.62,74.64,14273.0,65.6006,65.6269,65.6006,65.6181,14273.0
2017-12-15 13:50:00,74.64,74.66,74.62,74.65,41918.0,65.6181,65.6357,65.6006,65.6269,41918.0
2017-12-15 13:55:00,74.66,74.67,74.63,74.65,26707.0,65.6357,65.6445,65.6094,65.6269,26707.0
2017-12-15 14:00:00,74.64,74.69,74.63,74.68,35528.0,65.6181,65.6621,65.6094,65.6533,35528.0
2017-12-15 14:05:00,74.67,74.68,74.63,74.64,23111.0,65.6445,65.6533,65.6094,65.6181,23111.0
2017-12-15 14:10:00,74.64,74.66,74.62,74.64,105207.0,65.6181,65.6357,65.6006,65.6181,105207.0
2017-12-15 14:15:00,74.64,74.71,74.64,74.67,84149.0,65.6181,65.6797,65.6181,65.6445,84149.0
2017-12-15 14:20:00,74.67,74.7,74.66,74.67,110902.0,65.6445,65.6709,65.6357,65.6445,110902.0
2017-12-15 14:25:00,74.67,74.68,74.64,74.65,33929.0,65.6445,65.6533,65.6181,65.6269,33929.0
2017-12-15 14:30:00,74.65,74.69,74.64,74.69,92857.0,65.6269,65.6621,65.6181,65.6621,92857.0
2017-12-15 14:35:00,74.69,74.7,74.67,74.68,36516.0,65.6621,65.6709,65.6445,65.6533,36516.0
2017-12-15 14:40:00,74.67,74.69,74.67,74.69,24508.0,65.6445,65.6621,65.6445,65.6621,24508.0
2017-12-15 14:45:00,74.68,74.69,74.66,74.67,105457.0,65.6533,65.6621,65.6357,65.6445,105457.0
2017-12-15 14:50:00,74.67,74.7,74.67,74.67,41943.0,65.6445,65.6709,65.6445,65.6445,41943.0
2017-12-15 14:55:00,74.67,74.68,74.63,74.65,45919.0,65.6445,65.6533,65.6094,65.6269,45919.0
2017-12-15 15:00:00,74.65,74.68,74.64,74.67,32479.0,65.6269,65.6533,65.6181,65.6445,32479.0
2017-12-15 15:05:00,74.67,74.71,74.67,74.7,50642.0,65.6445,65.6797,65.6445,65.6709,50642.0
2017-12-15 15:10:00,74.7,74.7,74.68,74.68,37448.0,65.6709,65.6709,65.6533,65.6533,37448.0
2017-12-15 15:15:00,74.69,74.7,74.67,74.68,65151.0,65.6621,65.6709,65.6445,65.6533,65151.0
2017-12-15 15:20:00,74.68,74.69,74.66,74.67,47883.0,65.6533,65.6621,65.6357,65.6445,47883.0
2017-12-15 15:25:00,74.68,74.7,74.67,74.67,58198.0,65.6533,65.6709,65.6445,65.6445,58198.0
2017-12-15 15:30:00,74.67,74.68,74.63,74.65,129291.0,65.6445,65.6533,65.6094,65.6269,129291.0
2017-12-15 15:35:00,74.64,74.64,74.59,74.61,157167.0,65.6181,65.6181,65.5742,65.5918,157167.0
2017-12-15 15:40:00,74.6,74.61,74.58,74.59,158838.0,65.583,65.5918,65.5654,65.5742,158838.0
2017-12-15 15:45:00,74.59,74.61,74.49,74.54,345393.0,65.5742,65.5918,65.4863,65.5302,345393.0
2017-12-15 15:50:00,74.53,74.57,74.46,74.5,336651.0,65.5214,65.5566,65.4599,65.4951,336651.0
2017-12-15 15:55:00,74.49,74.51,74.42,74.51,1294728.0,65.4863,65.5039,65.4247,65.5039,1294728.0
2017-12-18 09:30:00,74.91,74.97,74.85,74.85,130697.0,65.8555,65.9083,65.8028,65.8028,130697.0
2017-12-18 09:35:00,74.85,75.08,74.85,75.08,100594.0,65.8028,66.005,65.8028,66.005,100594.0
2017-12-18 09:40:00,75.09,75.13,75.01,75.02,85534.0,66.0138,66.0489,65.9434,65.9522,85534.0
2017-12-18 09:45:00,75.02,75.05,74.92,74.93,99753.0,65.9522,65.9786,65.8643,65.8731,99753.0
2017-12-18 09:50:00,74.92,74.98,74.92,74.95,61251.0,65.8643,65.9171,65.8643,65.8907,61251.0
2017-12-18 09:55:00,74.95,75.07,74.94,75.07,72245.0,65.8907,65.9962,65.8819,65.9962,72245.0
2017-12-18 10:00:00,75.07,75.07,74.95,74.98,81320.0,65.9962,65.9962,65.8907,65.9171,81320.0
2017-12-18 10:05:00,74.98,75.03,74.96,74.99,87067.0,65.9171,65.961,65.8995,65.9258,87067.0
2017-12-18 10:10:00,74.99,75.02,74.97,75.0,66289.0,65.9258,65.9522,65.9083,65.9346,66289.0
2017-12-18 10:15:00,75.0,75.02,74.97,74.97,42425.0,65.9346,65.9522,65.9083,65.9083,42425.0
2017-12-18 10:20:00,74.98,74.98,74.93,74.93,29364.0,65.9171,65.9171,65.8731,65.8731,29364.0
2017-12-18 10:25:00,74.92,74.96,74.9,74.95,140247.0,65.8643,65.8995,65.8467,65.8907,140247.0
2017-12-18 10:30:00,74.95,74.97,74.89,74.94,55530.0,65.8907,65.9083,65.8379,65.8819,55530.0
2017-12-18 10:35:00,74.94,74.97,74.89,74.93,63383.0,65.8819,65.9083,65.8379,65.8731,63383.0
2017-12-18 10:40:00,74.93,75.01,74.93,74.99,35570.0,65.8731,65.9434,65.8731,65.9258,35570.0
2017-12-18 10:45:00,74.99,75.0,74.96,75.0,34464.0,65.9258,65.9346,65.8995,65.9346,34464.0
2017-12-18 10:50:00,74.99,75.02,74.96,75.0,29839.0,65.9258,65.9522,65.8995,65.9346,29839.0
2017-12-18 10:55:00,75.0,75.03,74.99,75.0,78565.0,65.9346,65.961,65.9258,65.9346,78565.0
2017-12-18 11:00:00,75.0,75.0,74.95,74.95,47185.0,65.9346,65.9346,65.8907,65.8907,47185.0
2017-12-18 11:05:00,74.96,74.97,74.94,74.96,25748.0,65.8995,65.9083,65.8819,65.8995,25748.0
2017-12-18 11:10:00,74.97,74.99,74.94,74.98,47715.0,65.9083,65.9258,65.8819,65.9171,47715.0
2017-12-18 11:15:00,74.98,74.99,74.91,74.94,44922.0,65.9171,65.9258,65.8555,65.8819,44922.0
2017-12-18 11:20:00,74.93,74.95,74.91,74.94,58681.0,65.8731,65.8907,65.8555,65.8819,58681.0
2017-12-18 11:25:00,74.94,74.96,74.91,74.93,47158.0,65.8819,65.8995,65.8555,65.8731,47158.0
2017-12-18 11:30:00,74.92,74.95,74.9,74.94,90225.0,65.8643,65.8907,65.8467,65.8819,90225.0
2017-12-18 11:35:00,74.94,74.94,74.91,74.94,35724.0,65.8819,65.8819,65.8555,65.8819,35724.0
2017-12-18 11:40:00,74.94,74.94,74.9,74.93,38264.0,65.8819,65.8819,65.8467,65.8731,38264.0
2017-12-18 11:45:00,74.93,74.96,74.92,74.94,30610.0,65.8731,65.8995,65.8643,65.8819,30610.0
2017-12-18 11:50:00,74.94,74.97,74.93,74.96,61705.0,65.8819,65.9083,65.8731,65.8995,61705.0
2017-12-18 11:55:00,74.95,74.96,74.91,74.94,44018.0,65.8907,65.8995,65.8555,65.8819,44018.0
2017-12-18 12:00:00,74.94,74.97,74.93,74.96,33814.0,65.8819,65.9083,65.8731,65.8995,33814.0
2017-12-18 12:05:00,74.97,74.98,74.95,74.96,65481.0,65.9083,65.9171,65.8907,65.8995,65481.0
2017-12-18 12:10:00,74.96,74.96,74.93,74.96,35288.0,65.8995,65.8995,65.8731,65.8995,35288.0
2017-12-18 12:15:00,74.96,75.0,74.95,74.98,58286.0,65.8995,65.9346,65.8907,65.9171,58286.0
2017-12-18 12:20:00,74.99,75.01,74.98,75.01,36318.0,65.9258,65.9434,65.9171,65.9434,36318.0
2017-12-18 12:25:00,75.0,75.03,74.99,75.01,41873.0,65.9346,65.961,65.9258,65.9434,41873.0
2017-12-18 12:30:00,75.01,75.02,74.99,75.02,52161.0,65.9434,65.9522,65.9258,65.9522,52161.0
2017-12-18 12:35:00,75.02,75.04,75.01,75.04,16536.0,65.9522,65.9698,65.9434,65.9698,16536.0
2017-12-18 12:40:00,75.03,75.04,75.01,75.02,20092.0,65.961,65.9698,65.9434,65.9522,20092.0
2017-12-18 12:45:00,75.01,75.02,74.99,75.01,48183.0,65.9434,65.9522,65.9258,65.9434,48183.0
2017-12-18 12:50:00,75.01,75.02,74.96,74.97,24331.0,65.9434,65.9522,65.8995,65.9083,24331.0
2017-12-18 12:55:00,74.96,74.97,74.94,74.97,27577.0,65.8995,65.9083,65.8819,65.9083,27577.0
2017-12-18 13:00:00,74.96,74.97,74.94,74.95,33598.0,65.8995,65.9083,65.8819,65.8907,33598.0
2017-12-18 13:05:00,74.95,74.98,74.94,74.97,21794.0,65.8907,65.9171,65.8819,65.9083,21794.0
2017-12-18 13:10:00,74.98,75.02,74.98,75.02,24133.0,65.9171,65.9522,65.9171,65.9522,24133.0
2017-12-18 13:15:00,75.02,75.03,74.98,74.98,68473.0,65.9522,65.961,65.9171,65.9171,68473.0
2017-12-18 13:20:00,74.97,75.0,74.93,74.94,37624.0,65.9083,65.9346,65.8731,65.8819,37624.0
2017-12-18 13:25:00,74.95,74.97,74.94,74.96,18743.0,65.8907,65.9083,65.8819,65.8995,18743.0
2017-12-18 13:30:00,74.96,74.98,74.94,74.95,35185.0,65.8995,65.9171,65.8819,65.8907,35185.0
2017-12-18 13:35:00,74.95,74.97,74.94,74.95,29169.0,65.8907,65.9083,65.8819,65.8907,29169.0
2017-12-18 13:40:00,74.95,74.97,74.93,74.94,49360.0,65.8907,65.9083,65.8731,65.8819,49360.0
2017-12-18 13:45:00,74.93,74.97,74.91,74.96,51560.0,65.8731,65.9083,65.8555,65.8995,51560.0
2017-12-18 13:50:00,74.96,74.97,74.94,74.96,23591.0,65.8995,65.9083,65.8819,65.8995,23591.0
2017-12-18 13:55:00,74.96,74.97,74.92,74.95,28162.0,65.8995,65.9083,65.8643,65.8907,28162.0
2017-12-18 14:00:00,74.95,74.97,74.94,74.96,26749.0,65.8907,65.9083,65.8819,65.8995,26749.0
2017-12-18 14:05:00,74.97,74.99,74.96,74.98,17737.0,65.9083,65.9258,65.8995,65.9171,17737.0
2017-12-18 14:10:00,74.98,75.01,74.97,74.98,26927.0,65.9171,65.9434,65.9083,65.9171,26927.0
2017-12-18 14:15:00,74.98,75.02,74.97,75.01,23086.0,65.9171,65.9522,65.9083,65.9434,23086.0
2017-12-18 14:20:00,75.01,75.03,75.0,75.02,17082.0,65.9434,65.961,65.9346,65.9522,17082.0
2017-12-18 14:25:00,75.01,75.04,74.99,75.03,30690.0,65.9434,65.9698,65.9258,65.961,30690.0
2017-12-18 14:30:00,75.03,75.05,75.01,75.04,48353.0,65.961,65.9786,65.9434,65.9698,48353.0
2017-12-18 14:35:00,75.03,75.05,75.03,75.05,27073.0,65.961,65.9786,65.961,65.9786,27073.0
2017-12-18 14:40:00,75.04,75.05,75.02,75.04,26962.0,65.9698,65.9786,65.9522,65.9698,26962.0
2017-12-18 14:45:00,75.04,75.05,75.02,75.04,37910.0,65.9698,65.9786,65.9522,65.9698,37910.0
2017-12-18 14:50:00,75.03,75.07,75.02,75.06,41182.0,65.961,65.9962,65.9522,65.9874,41182.0
2017-12-18 14:55:00,75.06,75.08,75.05,75.07,29427.0,65.9874,66.005,65.9786,65.9962,29427.0
2017-12-18 15:00:00,75.06,75.09,75.06,75.08,28855.0,65.9874,66.0138,65.9874,66.005,28855.0
2017-12-18 15:05:00,75.07,75.12,75.06,75.11,88993.0,65.9962,66.0401,65.9874,66.0313,88993.0
2017-12-18 15:10:00,75.11,75.13,75.09,75.13,40059.0,66.0313,66.0489,66.0138,66.0489,40059.0
2017-12-18 15:15:00,75.13,75.13,75.1,75.13,41197.0,66.0489,66.0489,66.0225,66.0489,41197.0
2017-12-18 15:20:00,75.13,75.14,75.1,75.11,82556.0,66.0489,66.0577,66.0225,66.0313,82556.0
2017-12-18 15:25:00,75.11,75.12,75.06,75.06,72186.0,66.0313,66.0401,65.9874,65.9874,72186.0
2017-12-18 15:30:00,75.06,75.07,75.02,75.06,221176.0,65.9874,65.9962,65.9522,65.9874,221176.0
2017-12-18 15:35:00,75.06,75.08,75.04,75.08,137852.0,65.9874,66.005,65.9698,66.005,137852.0
2017-12-18 15:40:00,75.08,75.1,75.06,75.07,252758.0,66.005,66.0225,65.9874,65.9962,252758.0
2017-12-18 15:45:00,75.07,75.09,75.05,75.07,223732.0,65.9962,66.0138,65.9786,65.9962,223732.0
2017-12-18 15:50:00,75.06,75.08,75.02,75.07,198054.0,65.9874,66.005,65.9522,65.9962,198054.0
2017-12-18 15:55:00,75.08,75.08,75.0,75.06,1266539.0,66.005,66.005,65.9346,65.9874,1266539.0
2017-12-19 09:30:00,75.28,75.42,75.09,75.09,149251.0,66.1808,66.3039,66.0138,66.0138,149251.0
2017-12-19 09:35:00,75.08,75.1,75.04,75.09,122793.0,66.005,66.0225,65.9698,66.0138,122793.0
2017-12-19 09:40:00,75.09,75.13,75.05,75.13,87995.0,66.0138,66.0489,65.9786,66.0489,87995.0
2017-12-19 09:45:00,75.14,75.14,74.97,74.98,111205.0,66.0577,66.0577,65.9083,65.9171,111205.0
2017-12-19 09:50:00,74.97,74.99,74.95,74.98,51495.0,65.9083,65.9258,65.8907,65.9171,51495.0
2017-12-19 09:55:00,74.98,75.0,74.95,74.98,79573.0,65.9171,65.9346,65.8907,65.9171,79573.0
2017-12-19 10:00:00,74.98,75.03,74.97,75.0,41398.0,65.9171,65.961,65.9083,65.9346,41398.0
2017-12-19 10:05:00,75.01,75.01,74.97,74.99,35761.0,65.9434,65.9434,65.9083,65.9258,35761.0
2017-12-19 10:10:00,74.98,75.0,74.96,74.97,33369.0,65.9171,65.9346,65.8995,65.9083,33369.0
2017-12-19 10:15:00,74.97,74.97,74.88,74.94,68473.0,65.9083,65.9083,65.8291,65.8819,68473.0
2017-12-19 10:20:00,74.95,74.99,74.94,74.98,800500.0,65.8907,65.9258,65.8819,65.9171,800500.0
2017-12-19 10:25:00,74.98,74.99,74.94,74.95,65776.0,65.9171,65.9258,65.8819,65.8907,65776.0
2017-12-19 10:30:00,74.96,75.0,74.95,74.98,62099.0,65.8995,65.9346,65.8907,65.9171,62099.0
2017-12-19 10:35:00,74.98,75.0,74.93,74.96,69089.0,65.9171,65.9346,65.8731,65.8995,69089.0
2017-12-19 10:40:00,74.97,74.97,74.91,74.92,73730.0,65.9083,65.9083,65.8555,65.8643,73730.0
2017-12-19 10:45:00,74.92,74.94,74.87,74.9,53103.0,65.8643,65.8819,65.8203,65.8467,53103.0
2017-12-19 10:50:00,74.9,74.95,74.89,74.94,59551.0,65.8467,65.8907,65.8379,65.8819,59551.0
2017-12-19 10:55:00,74.94,74.97,74.93,74.95,34938.0,65.8819,65.9083,65.8731,65.8907,34938.0
2017-12-19 11:00:00,74.95,74.96,74.93,74.94,26340.0,65.8907,65.8995,65.8731,65.8819,26340.0
2017-12-19 11:05:00,74.94,74.95,74.92,74.94,22597.0,65.8819,65.8907,65.8643,65.8819,22597.0
2017-12-19 11:10:00,74.94,74.99,74.91,74.98,233894.0,65.8819,65.9258,65.8555,65.9171,233894.0
2017-12-19 11:15:00,74.99,75.02,74.98,75.01,54352.0,65.9258,65.9522,65.9171,65.9434,54352.0
2017-12-19 11:20:00,75.01,75.01,74.97,74.98,31897.0,65.9434,65.9434,65.9083,65.9171,31897.0
2017-12-19 11:25:00,74.98,74.99,74.94,74.95,29597.0,65.9171,65.9258,65.8819,65.8907,29597.0
2017-12-19 11:30:00,74.95,75.01,74.94,74.98,25335.0,65.8907,65.9434,65.8819,65.9171,25335.0
2017-12-19 11:35:00,74.99,75.01,74.98,75.0,195250.0,65.9258,65.9434,65.9171,65.9346,195250.0
2017-12-19 11:40:00,75.0,75.01,74.97,74.99,32164.0,65.9346,65.9434,65.9083,65.9258,32164.0
2017-12-19 11:45:00,74.98,75.02,74.96,75.02,28742.0,65.9171,65.9522,65.8995,65.9522,28742.0
2017-12-19 11:50:00,75.02,75.02,74.98,74.99,55407.0,65.9522,65.9522,65.9171,65.9258,55407.0
2017-12-19 11:55:00,75.0,75.0,74.95,74.95,54380.0,65.9346,65.9346,65.8907,65.8907,54380.0
2017-12-19 12:00:00,74.95,74.97,74.89,74.93,53263.0,65.8907,65.9083,65.8379,65.8731,53263.0
2017-12-19 12:05:00,74.93,74.95,74.92,74.94,101548.0,65.8731,65.8907,65.8643,65.8819,101548.0
2017-12-19 12:10:00,74.94,74.95,74.9,74.95,35416.0,65.8819,65.8907,65.8467,65.8907,35416.0
2017-12-19 12:15:00,74.94,74.97,74.91,74.97,24591.0,65.8819,65.9083,65.8555,65.9083,24591.0
2017-12-19 12:20:00,74.96,74.96,74.9,74.91,36489.0,65.8995,65.8995,65.8467,65.8555,36489.0
2017-12-19 12:25:00,74.91,74.98,74.9,74.98,28619.0,65.8555,65.9171,65.8467,65.9171,28619.0
2017-12-19 12:30:00,74.98,75.0,74.97,74.98,21620.0,65.9171,65.9346,65.9083,65.9171,21620.0
2017-12-19 12:35:00,74.99,75.0,74.97,74.99,24959.0,65.9258,65.9346,65.9083,65.9258,24959.0
2017-12-19 12:40:00,74.99,74.99,74.96,74.98,25516.0,65.9258,65.9258,65.8995,65.9171,25516.0
2017-12-19 12:45:00,74.98,74.99,74.96,74.98,57635.0,65.9171,65.9258,65.8995,65.9171,57635.0
2017-12-19 12:50:00,74.98,75.08,74.97,75.08,48576.0,65.9171,66.005,65.9083,66.005,48576.0
2017-12-19 12:55:00,75.08,75.08,75.03,75.06,42242.0,66.005,66.005,65.961,65.9874,42242.0
2017-12-19 13:00:00,75.05,75.09,75.04,75.09,21748.0,65.9786,66.0138,65.9698,66.0138,21748.0
2017-12-19 13:05:00,75.09,75.1,75.06,75.08,20770.0,66.0138,66.0225,65.9874,66.005,20770.0
2017-12-19 13:10:00,75.08,75.09,75.06,75.08,57563.0,66.005,66.0138,65.9874,66.005,57563.0
2017-12-19 13:15:00,75.08,75.12,75.07,75.11,118747.0,66.005,66.0401,65.9962,66.0313,118747.0
2017-12-19 13:20:00,75.11,75.12,75.07,75.08,15650.0,66.0313,66.0401,65.9962,66.005,15650.0
2017-12-19 13:25:00,75.07,75.09,75.05,75.05,51584.0,65.9962,66.0138,65.9786,65.9786,51584.0
2017-12-19 13:30:00,75.05,75.12,75.05,75.08,55098.0,65.9786,66.0401,65.9786,66.005,55098.0
2017-12-19 13:35:00,75.08,75.09,75.06,75.08,21687.0,66.005,66.0138,65.9874,66.005,21687.0
2017-12-19 13:40:00,75.09,75.09,75.07,75.08,30946.0,66.0138,66.0138,65.9962,66.005,30946.0
2017-12-19 13:45:00,75.07,75.09,75.07,75.09,38166.0,65.9962,66.0138,65.9962,66.0138,38166.0
2017-12-19 13:50:00,75.09,75.11,75.08,75.09,63973.0,66.0138,66.0313,66.005,66.0138,63973.0
2017-12-19 13:55:00,75.1,75.13,75.09,75.1,28783.0,66.0225,66.0489,66.0138,66.0225,28783.0
2017-12-19 14:00:00,75.1,75.11,75.08,75.09,25108.0,66.0225,66.0313,66.005,66.0138,25108.0
2017-12-19 14:05:00,75.09,75.12,75.08,75.1,24967.0,66.0138,66.0401,66.005,66.0225,24967.0
2017-12-19 14:10:00,75.11,75.12,75.09,75.09,32269.0,66.0313,66.0401,66.0138,66.0138,32269.0
2017-12-19 14:15:00,75.09,75.1,75.08,75.09,15195.0,66.0138,66.0225,66.005,66.0138,15195.0
2017-12-19 14:20:00,75.08,75.15,75.07,75.15,33032.0,66.005,66.0665,65.9962,66.0665,33032.0
2017-12-19 14:25:00,75.14,75.17,75.12,75.15,28919.0,66.0577,66.0841,66.0401,66.0665,28919.0
2017-12-19 14:30:00,75.15,75.16,75.12,75.13,44974.0,66.0665,66.0753,66.0401,66.0489,44974.0
2017-12-19 14:35:00,75.12,75.14,75.11,75.13,43940.0,66.0401,66.0577,66.0313,66.0489,43940.0
2017-12-19 14:40:00,75.14,75.15,75.12,75.15,113588.0,66.0577,66.0665,66.0401,66.0665,113588.0
2017-12-19 14:45:00,75.14,75.15,75.11,75.13,41203.0,66.0577,66.0665,66.0313,66.0489,41203.0
2017-12-19 14:50:00,75.12,75.15,75.09,75.11,115169.0,66.0401,66.0665,66.0138,66.0313,115169.0
2017-12-19 14:55:00,75.1,75.15,75.1,75.13,72399.0,66.0225,66.0665,66.0225,66.0489,72399.0
2017-12-19 15:00:00,75.12,75.13,75.07,75.07,47124.0,66.0401,66.0489,65.9962,65.9962,47124.0
2017-12-19 15:05:00,75.06,75.06,75.03,75.05,47922.0,65.9874,65.9874,65.961,65.9786,47922.0
2017-12-19 15:10:00,75.05,75.1,75.04,75.1,27190.0,65.9786,66.0225,65.9698,66.0225,27190.0
2017-12-19 15:15:00,75.09,75.11,75.08,75.11,44448.0,66.0138,66.0313,66.005,66.0313,44448.0
2017-12-19 15:20:00,75.1,75.17,75.1,75.15,73678.0,66.0225,66.0841,66.0225,66.0665,73678.0
2017-12-19 15:25:00,75.15,75.16,75.13,75.15,46582.0,66.0665,66.0753,66.0489,66.0665,46582.0
2017-12-19 15:30:00,75.16,75.2,75.15,75.17,77246.0,66.0753,66.1105,66.0665,66.0841,77246.0
2017-12-19 15:35:00,75.17,75.18,75.15,75.17,73766.0,66.0841,66.0929,66.0665,66.0841,73766.0
2017-12-19 15:40:00,75.17,75.18,75.15,75.16,58760.0,66.0841,66.0929,66.0665,66.0753,58760.0
2017-12-19 15:45:00,75.16,75.16,75.11,75.12,300606.0,66.0753,66.0753,66.0313,66.0401,300606.0
2017-12-19 15:50:00,75.11,75.15,75.11,75.15,193974.0,66.0313,66.0665,66.0313,66.0665,193974.0
2017-12-19 15:55:00,75.15,75.15,75.05,75.07,366211.0,66.0665,66.0665,65.9786,65.9962,366211.0
2017-12-20 09:30:00,75.49,75.58,75.31,75.42,107031.0,66.3654,66.4445,66.2072,66.3039,107031.0
2017-12-20 09:35:00,75.43,75.47,75.32,75.32,132554.0,66.3127,66.3478,66.216,66.216,132554.0
2017-12-20 09:40:00,75.31,75.35,75.23,75.32,213807.0,66.2072,66.2423,66.1368,66.216,213807.0
2017-12-20 09:45:00,75.31,75.39,75.3,75.34,106472.0,66.2072,66.2775,66.1984,66.2335,106472.0
2017-12-20 09:50:00,75.34,75.37,75.31,75.35,116931.0,66.2335,66.2599,66.2072,66.2423,116931.0
2017-12-20 09:55:00,75.35,75.46,75.35,75.45,63969.0,66.2423,66.339,66.2423,66.3302,63969.0
2017-12-20 10:00:00,75.45,75.45,75.4,75.41,66378.0,66.3302,66.3302,66.2863,66.2951,66378.0
2017-12-20 10:05:00,75.41,75.44,75.37,75.42,66156.0,66.2951,66.3215,66.2599,66.3039,66156.0
2017-12-20 10:10:00,75.42,75.45,75.37,75.41,48366.0,66.3039,66.3302,66.2599,66.2951,48366.0
2017-12-20 10:15:00,75.41,75.45,75.36,75.36,135579.0,66.2951,66.3302,66.2511,66.2511,135579.0
2017-12-20 10:20:00,75.36,75.42,75.32,75.33,159005.0,66.2511,66.3039,66.216,66.2247,159005.0
2017-12-20 10:25:00,75.33,75.37,75.3,75.32,73746.0,66.2247,66.2599,66.1984,66.216,73746.0
2017-12-20 10:30:00,75.33,75.36,75.3,75.36,104538.0,66.2247,66.2511,66.1984,66.2511,104538.0
2017-12-20 10:35:00,75.36,75.37,75.22,75.23,95208.0,66.2511,66.2599,66.128,66.1368,95208.0
2017-12-20 10:40:00,75.22,75.3,75.2,75.22,88257.0,66.128,66.1984,66.1105,66.128,88257.0
2017-12-20 10:45:00,75.23,75.28,75.21,75.26,36011.0,66.1368,66.1808,66.1193,66.1632,36011.0
2017-12-20 10:50:00,75.27,75.32,75.26,75.3,51833.0,66.172,66.216,66.1632,66.1984,51833.0
2017-12-20 10:55:00,75.3,75.33,75.29,75.33,37289.0,66.1984,66.2247,66.1896,66.2247,37289.0
2017-12-20 11:00:00,75.33,75.4,75.3,75.38,102067.0,66.2247,66.2863,66.1984,66.2687,102067.0
2017-12-20 11:05:00,75.38,75.44,75.37,75.42,88000.0,66.2687,66.3215,66.2599,66.3039,88000.0
2017-12-20 11:10:00,75.42,75.43,75.39,75.4,83082.0,66.3039,66.3127,66.2775,66.2863,83082.0
2017-12-20 11:15:00,75.41,75.42,75.36,75.36,56621.0,66.2951,66.3039,66.2511,66.2511,56621.0
2017-12-20 11:20:00,75.37,75.39,75.33,75.39,66786.0,66.2599,66.2775,66.2247,66.2775,66786.0
2017-12-20 11:25:00,75.39,75.4,75.36,75.37,43723.0,66.2775,66.2863,66.2511,66.2599,43723.0
2017-12-20 11:30:00,75.38,75.41,75.36,75.4,23806.0,66.2687,66.2951,66.2511,66.2863,23806.0
2017-12-20 11:35:00,75.41,75.44,75.41,75.42,16412.0,66.2951,66.3215,66.2951,66.3039,16412.0
2017-12-20 11:40:00,75.42,75.45,75.41,75.42,23082.0,66.3039,66.3302,66.2951,66.3039,23082.0
2017-12-20 11:45:00,75.42,75.43,75.41,75.42,22337.0,66.3039,66.3127,66.2951,66.3039,22337.0
2017-12-20 11:50:00,75.42,75.43,75.39,75.41,25694.0,66.3039,66.3127,66.2775,66.2951,25694.0
2017-12-20 11:55:00,75.41,75.42,75.38,75.39,21159.0,66.2951,66.3039,66.2687,66.2775,21159.0
2017-12-20 12:00:00,75.39,75.42,75.38,75.42,57069.0,66.2775,66.3039,66.2687,66.3039,57069.0
2017-12-20 12:05:00,75.41,75.43,75.39,75.4,20544.0,66.2951,66.3127,66.2775,66.2863,20544.0
2017-12-20 12:10:00,75.4,75.43,75.4,75.43,11210.0,66.2863,66.3127,66.2863,66.3127,11210.0
2017-12-20 12:15:00,75.43,75.46,75.42,75.43,15816.0,66.3127,66.339,66.3039,66.3127,15816.0
2017-12-20 12:20:00,75.42,75.43,75.4,75.41,29831.0,66.3039,66.3127,66.2863,66.2951,29831.0
2017-12-20 12:25:00,75.4,75.41,75.38,75.39,13536.0,66.2863,66.2951,66.2687,66.2775,13536.0
2017-12-20 12:30:00,75.4,75.41,75.39,75.39,8047.0,66.2863,66.2951,66.2775,66.2775,8047.0
2017-12-20 12:35:00,75.39,75.41,75.33,75.36,124781.0,66.2775,66.2951,66.2247,66.2511,124781.0
2017-12-20 12:40:00,75.36,75.38,75.35,75.37,17524.0,66.2511,66.2687,66.2423,66.2599,17524.0
2017-12-20 12:45:00,75.38,75.44,75.37,75.44,33406.0,66.2687,66.3215,66.2599,66.3215,33406.0
2017-12-20 12:50:00,75.44,75.44,75.39,75.42,18280.0,66.3215,66.3215,66.2775,66.3039,18280.0
2017-12-20 12:55:00,75.41,75.42,75.37,75.39,32349.0,66.2951,66.3039,66.2599,66.2775,32349.0
2017-12-20 13:00:00,75.4,75.44,75.39,75.43,39317.0,66.2863,66.3215,66.2775,66.3127,39317.0
2017-12-20 13:05:00,75.43,75.43,75.4,75.42,194478.0,66.3127,66.3127,66.2863,66.3039,194478.0
2017-12-20 13:10:00,75.42,75.45,75.42,75.44,26339.0,66.3039,66.3302,66.3039,66.3215,26339.0
2017-12-20 13:15:00,75.45,75.47,75.44,75.46,23483.0,66.3302,66.3478,66.3215,66.339,23483.0
2017-12-20 13:20:00,75.45,75.49,75.44,75.49,38251.0,66.3302,66.3654,66.3215,66.3654,38251.0
2017-12-20 13:25:00,75.49,75.5,75.47,75.47,131116.0,66.3654,66.3742,66.3478,66.3478,131116.0
2017-12-20 13:30:00,75.48,75.49,75.46,75.48,20829.0,66.3566,66.3654,66.339,66.3566,20829.0
2017-12-20 13:35:00,75.47,75.49,75.45,75.48,20064.0,66.3478,66.3654,66.3302,66.3566,20064.0
2017-12-20 13:40:00,75.48,75.49,75.46,75.48,41010.0,66.3566,66.3654,66.339,66.3566,41010.0
2017-12-20 13:45:00,75.48,75.48,75.45,75.46,19192.0,66.3566,66.3566,66.3302,66.339,19192.0
2017-12-20 13:50:00,75.45,75.46,75.43,75.43,16426.0,66.3302,66.339,66.3127,66.3127,16426.0
2017-12-20 13:55:00,75.43,75.43,75.4,75.41,45662.0,66.3127,66.3127,66.2863,66.2951,45662.0
2017-12-20 14:00:00,75.4,75.42,75.39,75.4,17645.0,66.2863,66.3039,66.2775,66.2863,17645.0
2017-12-20 14:05:00,75.4,75.41,75.38,75.39,18429.0,66.2863,66.2951,66.2687,66.2775,18429.0
2017-12-20 14:10:00,75.39,75.41,75.38,75.41,24734.0,66.2775,66.2951,66.2687,66.2951,24734.0
2017-12-20 14:15:00,75.41,75.41,75.38,75.4,23813.0,66.2951,66.2951,66.2687,66.2863,23813.0
2017-12-20 14:20:00,75.4,75.41,75.38,75.39,20835.0,66.2863,66.2951,66.2687,66.2775,20835.0
2017-12-20 14:25:00,75.39,75.4,75.36,75.38,31433.0,66.2775,66.2863,66.2511,66.2687,31433.0
2017-12-20 14:30:00,75.38,75.41,75.37,75.41,53661.0,66.2687,66.2951,66.2599,66.2951,53661.0
2017-12-20 14:35:00,75.4,75.42,75.39,75.41,37349.0,66.2863,66.3039,66.2775,66.2951,37349.0
2017-12-20 14:40:00,75.41,75.41,75.38,75.39,30440.0,66.2951,66.2951,66.2687,66.2775,30440.0
2017-12-20 14:45:00,75.39,75.39,75.36,75.37,118142.0,66.2775,66.2775,66.2511,66.2599,118142.0
2017-12-20 14:50:00,75.37,75.38,75.34,75.35,33581.0,66.2599,66.2687,66.2335,66.2423,33581.0
2017-12-20 14:55:00,75.35,75.39,75.34,75.39,53168.0,66.2423,66.2775,66.2335,66.2775,53168.0
2017-12-20 15:00:00,75.39,75.4,75.38,75.4,26437.0,66.2775,66.2863,66.2687,66.2863,26437.0
2017-12-20 15:05:00,75.4,75.42,75.37,75.38,79384.0,66.2863,66.3039,66.2599,66.2687,79384.0
2017-12-20 15:10:00,75.38,75.4,75.36,75.4,36017.0,66.2687,66.2863,66.2511,66.2863,36017.0
2017-12-20 15:15:00,75.4,75.43,75.38,75.42,62370.0,66.2863,66.3127,66.2687,66.3039,62370.0
2017-12-20 15:20:00,75.42,75.42,75.39,75.41,51660.0,66.3039,66.3039,66.2775,66.2951,51660.0
2017-12-20 15:25:00,75.42,75.42,75.39,75.41,47436.0,66.3039,66.3039,66.2775,66.2951,47436.0
2017-12-20 15:30:00,75.41,75.42,75.39,75.42,81730.0,66.2951,66.3039,66.2775,66.3039,81730.0
2017-12-20 15:35:00,75.42,75.42,75.38,75.41,61216.0,66.3039,66.3039,66.2687,66.2951,61216.0
2017-12-20 15:40:00,75.41,75.44,75.41,75.43,77141.0,66.2951,66.3215,66.2951,66.3127,77141.0
2017-12-20 15:45:00,75.42,75.42,75.37,75.39,210231.0,66.3039,66.3039,66.2599,66.2775,210231.0
2017-12-20 15:50:00,75.38,75.38,75.35,75.35,199922.0,66.2687,66.2687,66.2423,66.2423,199922.0
2017-12-20 15:55:00,75.36,75.36,75.3,75.33,377851.0,66.2511,66.2511,66.1984,66.2247,377851.0
2017-12-21 09:30:00,75.6,75.67,75.39,75.49,76280.0,66.4621,66.5237,66.2775,66.3654,76280.0
2017-12-21 09:35:00,75.5,75.5,75.33,75.39,349588.0,66.3742,66.3742,66.2247,66.2775,349588.0
2017-12-21 09:40:00,75.39,75.43,75.34,75.36,238092.0,66.2775,66.3127,66.2335,66.2511,238092.0
2017-12-21 09:45:00,75.35,75.37,75.31,75.34,79943.0,66.2423,66.2599,66.2072,66.2335,79943.0
2017-12-21 09:50:00,75.35,75.38,75.28,75.32,147672.0,66.2423,66.2687,66.1808,66.216,147672.0
2017-12-21 09:55:00,75.33,75.38,75.28,75.28,255484.0,66.2247,66.2687,66.1808,66.1808,255484.0
2017-12-21 10:00:00,75.27,75.3,75.25,75.26,59248.0,66.172,66.1984,66.1544,66.1632,59248.0
2017-12-21 10:05:00,75.26,75.28,75.22,75.24,77056.0,66.1632,66.1808,66.128,66.1456,77056.0
2017-12-21 10:10:00,75.25,75.25,75.2,75.21,35446.0,66.1544,66.1544,66.1105,66.1193,35446.0
2017-12-21 10:15:00,75.21,75.24,75.19,75.21,112870.0,66.1193,66.1456,66.1017,66.1193,112870.0
2017-12-21 10:20:00,75.2,75.27,75.2,75.26,25891.0,66.1105,66.172,66.1105,66.1632,25891.0
2017-12-21 10:25:00,75.26,75.27,75.22,75.23,110503.0,66.1632,66.172,66.128,66.1368,110503.0
2017-12-21 10:30:00,75.23,75.29,75.23,75.28,62607.0,66.1368,66.1896,66.1368,66.1808,62607.0
2017-12-21 10:35:00,75.29,75.33,75.27,75.29,116847.0,66.1896,66.2247,66.172,66.1896,116847.0
2017-12-21 10:40:00,75.28,75.32,75.26,75.28,82878.0,66.1808,66.216,66.1632,66.1808,82878.0
2017-12-21 10:45:00,75.28,75.29,75.25,75.28,25914.0,66.1808,66.1896,66.1544,66.1808,25914.0
2017-12-21 10:50:00,75.28,75.28,75.21,75.23,40604.0,66.1808,66.1808,66.1193,66.1368,40604.0
2017-12-21 10:55:00,75.24,75.26,75.22,75.23,20973.0,66.1456,66.1632,66.128,66.1368,20973.0
2017-12-21 11:00:00,75.23,75.25,75.23,75.25,18809.0,66.1368,66.1544,66.1368,66.1544,18809.0
2017-12-21 11:05:00,75.25,75.32,75.24,75.32,34427.0,66.1544,66.216,66.1456,66.216,34427.0
2017-12-21 11:10:00,75.32,75.34,75.31,75.31,28441.0,66.216,66.2335,66.2072,66.2072,28441.0
2017-12-21 11:15:00,75.32,75.33,75.29,75.31,51206.0,66.216,66.2247,66.1896,66.2072,51206.0
2017-12-21 11:20:00,75.31,75.32,75.28,75.31,105506.0,66.2072,66.216,66.1808,66.2072,105506.0
2017-12-21 11:25:00,75.31,75.36,75.29,75.35,57486.0,66.2072,66.2511,66.1896,66.2423,57486.0
2017-12-21 11:30:00,75.36,75.38,75.33,75.38,57675.0,66.2511,66.2687,66.2247,66.2687,57675.0
2017-12-21 11:35:00,75.38,75.41,75.37,75.41,43273.0,66.2687,66.2951,66.2599,66.2951,43273.0
2017-12-21 11:40:00,75.4,75.41,75.37,75.39,12550.0,66.2863,66.2951,66.2599,66.2775,12550.0
2017-12-21 11:45:00,75.39,75.43,75.39,75.41,151812.0,66.2775,66.3127,66.2775,66.2951,151812.0
2017-12-21 11:50:00,75.4,75.4,75.36,75.36,43340.0,66.2863,66.2863,66.2511,66.2511,43340.0
2017-12-21 11:55:00,75.37,75.39,75.37,75.38,11004.0,66.2599,66.2775,66.2599,66.2687,11004.0
2017-12-21 12:00:00,75.37,75.38,75.33,75.37,16148.0,66.2599,66.2687,66.2247,66.2599,16148.0
2017-12-21 12:05:00,75.35,75.39,75.35,75.38,41226.0,66.2423,66.2775,66.2423,66.2687,41226.0
2017-12-21 12:10:00,75.38,75.38,75.35,75.37,19556.0,66.2687,66.2687,66.2423,66.2599,19556.0
2017-12-21 12:15:00,75.37,75.38,75.34,75.35,29189.0,66.2599,66.2687,66.2335,66.2423,29189.0
2017-12-21 12:20:00,75.35,75.37,75.34,75.37,6933.0,66.2423,66.2599,66.2335,66.2599,6933.0
2017-12-21 12:25:00,75.37,75.38,75.36,75.37,21938.0,66.2599,66.2687,66.2511,66.2599,21938.0
2017-12-21 12:30:00,75.38,75.38,75.35,75.36,21954.0,66.2687,66.2687,66.2423,66.2511,21954.0
2017-12-21 12:35:00,75.37,75.38,75.36,75.37,42970.0,66.2599,66.2687,66.2511,66.2599,42970.0
2017-12-21 12:40:00,75.37,75.38,75.35,75.37,27858.0,66.2599,66.2687,66.2423,66.2599,27858.0
2017-12-21 12:45:00,75.36,75.37,75.34,75.34,31010.0,66.2511,66.2599,66.2335,66.2335,31010.0
2017-12-21 12:50:00,75.34,75.39,75.34,75.38,34911.0,66.2335,66.2775,66.2335,66.2687,34911.0
2017-12-21 12:55:00,75.38,75.42,75.37,75.41,30347.0,66.2687,66.3039,66.2599,66.2951,30347.0
2017-12-21 13:00:00,75.41,75.43,75.4,75.42,57057.0,66.2951,66.3127,66.2863,66.3039,57057.0
2017-12-21 13:05:00,75.42,75.44,75.42,75.44,17901.0,66.3039,66.3215,66.3039,66.3215,17901.0
2017-12-21 13:10:00,75.44,75.47,75.43,75.47,30988.0,66.3215,66.3478,66.3127,66.3478,30988.0
2017-12-21 13:15:00,75.47,75.47,75.45,75.47,18302.0,66.3478,66.3478,66.3302,66.3478,18302.0
2017-12-21 13:20:00,75.47,75.49,75.46,75.48,51778.0,66.3478,66.3654,66.339,66.3566,51778.0
2017-12-21 13:25:00,75.48,75.5,75.47,75.48,60035.0,66.3566,66.3742,66.3478,66.3566,60035.0
2017-12-21 13:30:00,75.47,75.47,75.45,75.47,15332.0,66.3478,66.3478,66.3302,66.3478,15332.0
2017-12-21 13:35:00,75.47,75.48,75.46,75.48,24706.0,66.3478,66.3566,66.339,66.3566,24706.0
2017-12-21 13:40:00,75.48,75.49,75.47,75.47,105380.0,66.3566,66.3654,66.3478,66.3478,105380.0
2017-12-21 13:45:00,75.47,75.47,75.43,75.44,20396.0,66.3478,66.3478,66.3127,66.3215,20396.0
2017-12-21 13:50:00,75.45,75.46,75.43,75.46,16854.0,66.3302,66.339,66.3127,66.339,16854.0
2017-12-21 13:55:00,75.45,75.46,75.43,75.44,39478.0,66.3302,66.339,66.3127,66.3215,39478.0
2017-12-21 14:00:00,75.44,75.44,75.41,75.42,37099.0,66.3215,66.3215,66.2951,66.3039,37099.0
2017-12-21 14:05:00,75.43,75.44,75.42,75.44,47029.0,66.3127,66.3215,66.3039,66.3215,47029.0
2017-12-21 14:10:00,75.44,75.46,75.43,75.45,31655.0,66.3215,66.339,66.3127,66.3302,31655.0
2017-12-21 14:15:00,75.45,75.46,75.44,75.45,16805.0,66.3302,66.339,66.3215,66.3302,16805.0
2017-12-21 14:20:00,75.45,75.47,75.44,75.45,178537.0,66.3302,66.3478,66.3215,66.3302,178537.0
2017-12-21 14:25:00,75.45,75.47,75.44,75.45,22973.0,66.3302,66.3478,66.3215,66.3302,22973.0
2017-12-21 14:30:00,75.45,75.46,75.43,75.44,33532.0,66.3302,66.339,66.3127,66.3215,33532.0
2017-12-21 14:35:00,75.44,75.48,75.44,75.47,48796.0,66.3215,66.3566,66.3215,66.3478,48796.0
2017-12-21 14:40:00,75.47,75.48,75.44,75.47,23800.0,66.3478,66.3566,66.3215,66.3478,23800.0
2017-12-21 14:45:00,75.46,75.48,75.45,75.47,23910.0,66.339,66.3566,66.3302,66.3478,23910.0
2017-12-21 14:50:00,75.47,75.47,75.43,75.46,40219.0,66.3478,66.3478,66.3127,66.339,40219.0
2017-12-21 14:55:00,75.47,75.51,75.46,75.49,34255.0,66.3478,66.383,66.339,66.3654,34255.0
2017-12-21 15:00:00,75.5,75.5,75.47,75.48,99504.0,66.3742,66.3742,66.3478,66.3566,99504.0
2017-12-21 15:05:00,75.48,75.51,75.47,75.5,85746.0,66.3566,66.383,66.3478,66.3742,85746.0
2017-12-21 15:10:00,75.5,75.51,75.48,75.5,98267.0,66.3742,66.383,66.3566,66.3742,98267.0
2017-12-21 15:15:00,75.5,75.5,75.43,75.46,103352.0,66.3742,66.3742,66.3127,66.339,103352.0
2017-12-21 15:20:00,75.46,75.48,75.45,75.45,61702.0,66.339,66.3566,66.3302,66.3302,61702.0
2017-12-21 15:25:00,75.46,75.48,75.45,75.47,87588.0,66.339,66.3566,66.3302,66.3478,87588.0
2017-12-21 15:30:00,75.48,75.49,75.45,75.46,77293.0,66.3566,66.3654,66.3302,66.339,77293.0
2017-12-21 15:35:00,75.45,75.47,75.42,75.42,54604.0,66.3302,66.3478,66.3039,66.3039,54604.0
2017-12-21 15:40:00,75.42,75.45,75.4,75.41,121861.0,66.3039,66.3302,66.2863,66.2951,121861.0
2017-12-21 15:45:00,75.42,75.42,75.35,75.36,185600.0,66.3039,66.3039,66.2423,66.2511,185600.0
2017-12-21 15:50:00,75.36,75.38,75.32,75.34,460726.0,66.2511,66.2687,66.216,66.2335,460726.0
2017-12-21 15:55:00,75.34,75.4,75.32,75.38,1720393.0,66.2335,66.2863,66.216,66.2687,1720393.0
2017-12-22 09:30:00,75.54,75.54,75.34,75.35,104053.0,66.4094,66.4094,66.2335,66.2423,104053.0
2017-12-22 09:35:00,75.36,75.37,75.3,75.34,64683.0,66.2511,66.2599,66.1984,66.2335,64683.0
2017-12-22 09:40:00,75.35,75.37,75.32,75.35,24916.0,66.2423,66.2599,66.216,66.2423,24916.0
2017-12-22 09:45:00,75.35,75.35,75.23,75.25,41192.0,66.2423,66.2423,66.1368,66.1544,41192.0
2017-12-22 09:50:00,75.25,75.28,75.2,75.27,33801.0,66.1544,66.1808,66.1105,66.172,33801.0
2017-12-22 09:55:00,75.3,75.3,75.27,75.28,16008.0,66.1984,66.1984,66.172,66.1808,16008.0
2017-12-22 10:00:00,75.29,75.34,75.26,75.33,71609.0,66.1896,66.2335,66.1632,66.2247,71609.0
2017-12-22 10:05:00,75.34,75.36,75.33,75.33,58211.0,66.2335,66.2511,66.2247,66.2247,58211.0
2017-12-22 10:10:00,75.33,75.33,75.22,75.23,120645.0,66.2247,66.2247,66.128,66.1368,120645.0
2017-12-22 10:15:00,75.23,75.27,75.22,75.26,43815.0,66.1368,66.172,66.128,66.1632,43815.0
2017-12-22 10:20:00,75.27,75.32,75.26,75.3,30291.0,66.172,66.216,66.1632,66.1984,30291.0
2017-12-22 10:25:00,75.3,75.31,75.28,75.29,14091.0,66.1984,66.2072,66.1808,66.1896,14091.0
2017-12-22 10:30:00,75.29,75.3,75.25,75.26,21757.0,66.1896,66.1984,66.1544,66.1632,21757.0
2017-12-22 10:35:00,75.25,75.26,75.24,75.25,28015.0,66.1544,66.1632,66.1456,66.1544,28015.0
2017-12-22 10:40:00,75.25,75.3,75.24,75.28,20133.0,66.1544,66.1984,66.1456,66.1808,20133.0
2017-12-22 10:45:00,75.28,75.3,75.27,75.3,15548.0,66.1808,66.1984,66.172,66.1984,15548.0
2017-12-22 10:50:00,75.3,75.33,75.3,75.32,14807.0,66.1984,66.2247,66.1984,66.216,14807.0
2017-12-22 10:55:00,75.32,75.32,75.25,75.27,23047.0,66.216,66.216,66.1544,66.172,23047.0
2017-12-22 11:00:00,75.27,75.31,75.27,75.3,5986.0,66.172,66.2072,66.172,66.1984,5986.0
2017-12-22 11:05:00,75.29,75.3,75.22,75.28,29566.0,66.1896,66.1984,66.128,66.1808,29566.0
2017-12-22 11:10:00,75.28,75.3,75.27,75.29,24617.0,66.1808,66.1984,66.172,66.1896,24617.0
2017-12-22 11:15:00,75.3,75.31,75.28,75.29,13459.0,66.1984,66.2072,66.1808,66.1896,13459.0
2017-12-22 11:20:00,75.29,75.33,75.29,75.33,19707.0,66.1896,66.2247,66.1896,66.2247,19707.0
2017-12-22 11:25:00,75.32,75.32,75.29,75.3,34368.0,66.216,66.216,66.1896,66.1984,34368.0
2017-12-22 11:30:00,75.3,75.31,75.2,75.28,202422.0,66.1984,66.2072,66.1105,66.1808,202422.0
2017-12-22 11:35:00,75.27,75.28,75.26,75.27,32384.0,66.172,66.1808,66.1632,66.172,32384.0
2017-12-22 11:40:00,75.28,75.29,75.27,75.29,31514.0,66.1808,66.1896,66.172,66.1896,31514.0
2017-12-22 11:45:00,75.29,75.31,75.29,75.29,16382.0,66.1896,66.2072,66.1896,66.1896,16382.0
2017-12-22 11:50:00,75.3,75.33,75.28,75.32,19969.0,66.1984,66.2247,66.1808,66.216,19969.0
2017-12-22 11:55:00,75.32,75.32,75.27,75.28,16444.0,66.216,66.216,66.172,66.1808,16444.0
2017-12-22 12:00:00,75.28,75.31,75.28,75.3,9974.0,66.1808,66.2072,66.1808,66.1984,9974.0
2017-12-22 12:05:00,75.3,75.32,75.28,75.29,23349.0,66.1984,66.216,66.1808,66.1896,23349.0
2017-12-22 12:10:00,75.29,75.32,75.29,75.32,8877.0,66.1896,66.216,66.1896,66.216,8877.0
2017-12-22 12:15:00,75.32,75.34,75.32,75.34,11812.0,66.216,66.2335,66.216,66.2335,11812.0
2017-12-22 12:20:00,75.33,75.35,75.33,75.35,22676.0,66.2247,66.2423,66.2247,66.2423,22676.0
2017-12-22 12:25:00,75.34,75.37,75.34,75.35,16280.0,66.2335,66.2599,66.2335,66.2423,16280.0
2017-12-22 12:30:00,75.35,75.36,75.34,75.36,11757.0,66.2423,66.2511,66.2335,66.2511,11757.0
2017-12-22 12:35:00,75.36,75.38,75.35,75.38,12641.0,66.2511,66.2687,66.2423,66.2687,12641.0
2017-12-22 12:40:00,75.38,75.39,75.34,75.35,31516.0,66.2687,66.2775,66.2335,66.2423,31516.0
2017-12-22 12:45:00,75.35,75.35,75.32,75.32,6535.0,66.2423,66.2423,66.216,66.216,6535.0
2017-12-22 12:50:00,75.32,75.33,75.31,75.33,12253.0,66.216,66.2247,66.2072,66.2247,12253.0
2017-12-22 12:55:00,75.33,75.33,75.32,75.32,11523.0,66.2247,66.2247,66.216,66.216,11523.0
2017-12-22 13:00:00,75.32,75.34,75.32,75.34,9930.0,66.216,66.2335,66.216,66.2335,9930.0
2017-12-22 13:05:00,75.35,75.35,75.33,75.34,36857.0,66.2423,66.2423,66.2247,66.2335,36857.0
2017-12-22 13:10:00,75.34,75.35,75.32,75.34,17779.0,66.2335,66.2423,66.216,66.2335,17779.0
2017-12-22 13:15:00,75.34,75.35,75.32,75.34,10460.0,66.2335,66.2423,66.216,66.2335,10460.0
2017-12-22 13:20:00,75.35,75.36,75.33,75.34,14499.0,66.2423,66.2511,66.2247,66.2335,14499.0
2017-12-22 13:25:00,75.35,75.35,75.33,75.35,12992.0,66.2423,66.2423,66.2247,66.2423,12992.0
2017-12-22 13:30:00,75.34,75.36,75.34,75.35,6273.0,66.2335,66.2511,66.2335,66.2423,6273.0
2017-12-22 13:35:00,75.36,75.37,75.34,75.37,13556.0,66.2511,66.2599,66.2335,66.2599,13556.0
2017-12-22 13:40:00,75.36,75.4,75.35,75.39,109896.0,66.2511,66.2863,66.2423,66.2775,109896.0
2017-12-22 13:45:00,75.39,75.41,75.38,75.39,52898.0,66.2775,66.2951,66.2687,66.2775,52898.0
2017-12-22 13:50:00,75.39,75.39,75.36,75.37,30273.0,66.2775,66.2775,66.2511,66.2599,30273.0
2017-12-22 13:55:00,75.38,75.4,75.38,75.39,15548.0,66.2687,66.2863,66.2687,66.2775,15548.0
2017-12-22 14:00:00,75.39,75.41,75.38,75.4,10793.0,66.2775,66.2951,66.2687,66.2863,10793.0
2017-12-22 14:05:00,75.4,75.41,75.38,75.4,13584.0,66.2863,66.2951,66.2687,66.2863,13584.0
2017-12-22 14:10:00,75.39,75.42,75.39,75.42,8378.0,66.2775,66.3039,66.2775,66.3039,8378.0
2017-12-22 14:15:00,75.43,75.45,75.42,75.45,86004.0,66.3127,66.3302,66.3039,66.3302,86004.0
2017-12-22 14:20:00,75.44,75.47,75.44,75.46,11824.0,66.3215,66.3478,66.3215,66.339,11824.0
2017-12-22 14:25:00,75.45,75.46,75.42,75.44,28425.0,66.3302,66.339,66.3039,66.3215,28425.0
2017-12-22 14:30:00,75.44,75.46,75.43,75.44,17376.0,66.3215,66.339,66.3127,66.3215,17376.0
2017-12-22 14:35:00,75.43,75.44,75.43,75.43,12346.0,66.3127,66.3215,66.3127,66.3127,12346.0
2017-12-22 14:40:00,75.43,75.44,75.41,75.43,26345.0,66.3127,66.3215,66.2951,66.3127,26345.0
2017-12-22 14:45:00,75.42,75.46,75.42,75.45,27053.0,66.3039,66.339,66.3039,66.3302,27053.0
2017-12-22 14:50:00,75.45,75.46,75.42,75.42,24052.0,66.3302,66.339,66.3039,66.3039,24052.0
2017-12-22 14:55:00,75.43,75.43,75.41,75.42,11400.0,66.3127,66.3127,66.2951,66.3039,11400.0
2017-12-22 15:00:00,75.42,75.43,75.38,75.39,83479.0,66.3039,66.3127,66.2687,66.2775,83479.0
2017-12-22 15:05:00,75.39,75.4,75.38,75.4,24992.0,66.2775,66.2863,66.2687,66.2863,24992.0
2017-12-22 15:10:00,75.4,75.42,75.39,75.4,17601.0,66.2863,66.3039,66.2775,66.2863,17601.0
2017-12-22 15:15:00,75.4,75.42,75.38,75.39,20692.0,66.2863,66.3039,66.2687,66.2775,20692.0
2017-12-22 15:20:00,75.39,75.39,75.35,75.37,46816.0,66.2775,66.2775,66.2423,66.2599,46816.0
2017-12-22 15:25:00,75.37,75.38,75.36,75.38,18420.0,66.2599,66.2687,66.2511,66.2687,18420.0
2017-12-22 15:30:00,75.38,75.4,75.37,75.39,34587.0,66.2687,66.2863,66.2599,66.2775,34587.0
2017-12-22 15:35:00,75.39,75.43,75.39,75.42,47578.0,66.2775,66.3127,66.2775,66.3039,47578.0
2017-12-22 15:40:00,75.42,75.44,75.38,75.39,46830.0,66.3039,66.3215,66.2687,66.2775,46830.0
2017-12-22 15:45:00,75.4,75.41,75.37,75.4,35941.0,66.2863,66.2951,66.2599,66.2863,35941.0
2017-12-22 15:50:00,75.4,75.4,75.36,75.37,81203.0,66.2863,66.2863,66.2511,66.2599,81203.0
2017-12-22 15:55:00,75.37,75.41,75.37,75.41,559057.0,66.2599,66.2951,66.2599,66.2951,559057.0
2017-12-26 09:30:00,75.49,75.53,75.32,75.49,98541.0,66.3654,66.4006,66.216,66.3654,98541.0
2017-12-26 09:35:00,75.49,75.63,75.49,75.59,52413.0,66.3654,66.4885,66.3654,66.4533,52413.0
2017-12-26 09:40:00,75.6,75.69,75.6,75.68,637359.0,66.4621,66.5412,66.4621,66.5324,637359.0
2017-12-26 09:45:00,75.68,75.73,75.68,75.7,320311.0,66.5324,66.5764,66.5324,66.55,320311.0
2017-12-26 09:50:00,75.7,75.71,75.65,75.66,51978.0,66.55,66.5588,66.5061,66.5149,51978.0
2017-12-26 09:55:00,75.65,75.72,75.64,75.72,220181.0,66.5061,66.5676,66.4973,66.5676,220181.0
2017-12-26 10:00:00,75.71,75.73,75.67,75.7,74177.0,66.5588,66.5764,66.5237,66.55,74177.0
2017-12-26 10:05:00,75.7,75.7,75.69,75.7,97813.0,66.55,66.55,66.5412,66.55,97813.0
2017-12-26 10:10:00,75.7,75.71,75.68,75.68,37004.0,66.55,66.5588,66.5324,66.5324,37004.0
2017-12-26 10:15:00,75.67,75.69,75.66,75.69,86523.0,66.5237,66.5412,66.5149,66.5412,86523.0
2017-12-26 10:20:00,75.68,75.73,75.67,75.7,56670.0,66.5324,66.5764,66.5237,66.55,56670.0
2017-12-26 10:25:00,75.7,75.73,75.68,75.69,17951.0,66.55,66.5764,66.5324,66.5412,17951.0
2017-12-26 10:30:00,75.69,75.69,75.64,75.65,89178.0,66.5412,66.5412,66.4973,66.5061,89178.0
2017-12-26 10:35:00,75.65,75.65,75.59,75.59,24548.0,66.5061,66.5061,66.4533,66.4533,24548.0
2017-12-26 10:40:00,75.6,75.61,75.58,75.6,30202.0,66.4621,66.4709,66.4445,66.4621,30202.0
2017-12-26 10:45:00,75.6,75.6,75.58,75.59,28628.0,66.4621,66.4621,66.4445,66.4533,28628.0
2017-12-26 10:50:00,75.59,75.59,75.54,75.54,25089.0,66.4533,66.4533,66.4094,66.4094,25089.0
2017-12-26 10:55:00,75.55,75.55,75.52,75.53,26282.0,66.4182,66.4182,66.3918,66.4006,26282.0
2017-12-26 11:00:00,75.53,75.56,75.52,75.56,12563.0,66.4006,66.4269,66.3918,66.4269,12563.0
2017-12-26 11:05:00,75.56,75.57,75.54,75.56,14825.0,66.4269,66.4357,66.4094,66.4269,14825.0
2017-12-26 11:10:00,75.56,75.58,75.56,75.58,8802.0,66.4269,66.4445,66.4269,66.4445,8802.0
2017-12-26 11:15:00,75.58,75.58,75.56,75.58,10131.0,66.4445,66.4445,66.4269,66.4445,10131.0
2017-12-26 11:20:00,75.58,75.6,75.57,75.59,18305.0,66.4445,66.4621,66.4357,66.4533,18305.0
2017-12-26 11:25:00,75.59,75.61,75.59,75.59,7759.0,66.4533,66.4709,66.4533,66.4533,7759.0
2017-12-26 11:30:00,75.6,75.61,75.58,75.58,15665.0,66.4621,66.4709,66.4445,66.4445,15665.0
2017-12-26 11:35:00,75.59,75.6,75.58,75.59,6470.0,66.4533,66.4621,66.4445,66.4533,6470.0
2017-12-26 11:40:00,75.6,75.6,75.58,75.59,76287.0,66.4621,66.4621,66.4445,66.4533,76287.0
2017-12-26 11:45:00,75.58,75.6,75.57,75.58,15855.0,66.4445,66.4621,66.4357,66.4445,15855.0
2017-12-26 11:50:00,75.58,75.58,75.54,75.55,12824.0,66.4445,66.4445,66.4094,66.4182,12824.0
2017-12-26 11:55:00,75.55,75.56,75.54,75.55,7438.0,66.4182,66.4269,66.4094,66.4182,7438.0
2017-12-26 12:00:00,75.56,75.58,75.55,75.56,15955.0,66.4269,66.4445,66.4182,66.4269,15955.0
2017-12-26 12:05:00,75.56,75.57,75.54,75.56,29350.0,66.4269,66.4357,66.4094,66.4269,29350.0
2017-12-26 12:10:00,75.56,75.57,75.54,75.55,9857.0,66.4269,66.4357,66.4094,66.4182,9857.0
2017-12-26 12:15:00,75.55,75.55,75.52,75.53,5200.0,66.4182,66.4182,66.3918,66.4006,5200.0
2017-12-26 12:20:00,75.53,75.56,75.51,75.56,21330.0,66.4006,66.4269,66.383,66.4269,21330.0
2017-12-26 12:25:00,75.55,75.55,75.52,75.52,10451.0,66.4182,66.4182,66.3918,66.3918,10451.0
2017-12-26 12:30:00,75.53,75.54,75.52,75.53,14103.0,66.4006,66.4094,66.3918,66.4006,14103.0
2017-12-26 12:35:00,75.53,75.53,75.5,75.51,15049.0,66.4006,66.4006,66.3742,66.383,15049.0
2017-12-26 12:40:00,75.51,75.53,75.5,75.51,23471.0,66.383,66.4006,66.3742,66.383,23471.0
2017-12-26 12:45:00,75.5,75.51,75.49,75.49,46813.0,66.3742,66.383,66.3654,66.3654,46813.0
2017-12-26 12:50:00,75.49,75.5,75.44,75.45,127331.0,66.3654,66.3742,66.3215,66.3302,127331.0
2017-12-26 12:55:00,75.46,75.49,75.45,75.47,17777.0,66.339,66.3654,66.3302,66.3478,17777.0
2017-12-26 13:00:00,75.48,75.48,75.46,75.47,20926.0,66.3566,66.3566,66.339,66.3478,20926.0
2017-12-26 13:05:00,75.47,75.47,75.45,75.47,17277.0,66.3478,66.3478,66.3302,66.3478,17277.0
2017-12-26 13:10:00,75.47,75.49,75.47,75.48,15846.0,66.3478,66.3654,66.3478,66.3566,15846.0
2017-12-26 13:15:00,75.48,75.48,75.44,75.47,37297.0,66.3566,66.3566,66.3215,66.3478,37297.0
2017-12-26 13:20:00,75.47,75.48,75.46,75.48,27967.0,66.3478,66.3566,66.339,66.3566,27967.0
2017-12-26 13:25:00,75.48,75.48,75.46,75.46,25309.0,66.3566,66.3566,66.339,66.339,25309.0
2017-12-26 13:30:00,75.47,75.47,75.45,75.46,72217.0,66.3478,66.3478,66.3302,66.339,72217.0
2017-12-26 13:35:00,75.45,75.46,75.43,75.45,31756.0,66.3302,66.339,66.3127,66.3302,31756.0
2017-12-26 13:40:00,75.45,75.45,75.44,75.45,19333.0,66.3302,66.3302,66.3215,66.3302,19333.0
2017-12-26 13:45:00,75.44,75.46,75.42,75.45,47455.0,66.3215,66.339,66.3039,66.3302,47455.0
2017-12-26 13:50:00,75.45,75.46,75.44,75.45,31794.0,66.3302,66.339,66.3215,66.3302,31794.0
2017-12-26 13:55:00,75.45,75.45,75.42,75.42,27602.0,66.3302,66.3302,66.3039,66.3039,27602.0
2017-12-26 14:00:00,75.43,75.44,75.41,75.44,26048.0,66.3127,66.3215,66.2951,66.3215,26048.0
2017-12-26 14:05:00,75.43,75.44,75.42,75.42,22621.0,66.3127,66.3215,66.3039,66.3039,22621.0
2017-12-26 14:10:00,75.42,75.43,75.4,75.41,24807.0,66.3039,66.3127,66.2863,66.2951,24807.0
2017-12-26 14:15:00,75.41,75.42,75.4,75.42,47304.0,66.2951,66.3039,66.2863,66.3039,47304.0
2017-12-26 14:20:00,75.42,75.43,75.39,75.4,60241.0,66.3039,66.3127,66.2775,66.2863,60241.0
2017-12-26 14:25:00,75.4,75.41,75.39,75.41,25054.0,66.2863,66.2951,66.2775,66.2951,25054.0
2017-12-26 14:30:00,75.41,75.43,75.4,75.41,16746.0,66.2951,66.3127,66.2863,66.2951,16746.0
2017-12-26 14:35:00,75.42,75.44,75.41,75.42,48307.0,66.3039,66.3215,66.2951,66.3039,48307.0
2017-12-26 14:40:00,75.42,75.44,75.42,75.42,25888.0,66.3039,66.3215,66.3039,66.3039,25888.0
2017-12-26 14:45:00,75.43,75.44,75.42,75.44,20915.0,66.3127,66.3215,66.3039,66.3215,20915.0
2017-12-26 14:50:00,75.44,75.46,75.43,75.45,24014.0,66.3215,66.339,66.3127,66.3302,24014.0
2017-12-26 14:55:00,75.45,75.46,75.43,75.45,39881.0,66.3302,66.339,66.3127,66.3302,39881.0
2017-12-26 15:00:00,75.45,75.47,75.44,75.46,88268.0,66.3302,66.3478,66.3215,66.339,88268.0
2017-12-26 15:05:00,75.46,75.47,75.45,75.45,30738.0,66.339,66.3478,66.3302,66.3302,30738.0
2017-12-26 15:10:00,75.46,75.47,75.45,75.45,25780.0,66.339,66.3478,66.3302,66.3302,25780.0
2017-12-26 15:15:00,75.45,75.46,75.43,75.44,21304.0,66.3302,66.339,66.3127,66.3215,21304.0
2017-12-26 15:20:00,75.43,75.45,75.42,75.42,33620.0,66.3127,66.3302,66.3039,66.3039,33620.0
2017-12-26 15:25:00,75.42,75.44,75.42,75.42,32009.0,66.3039,66.3215,66.3039,66.3039,32009.0
2017-12-26 15:30:00,75.42,75.45,75.41,75.42,73353.0,66.3039,66.3302,66.2951,66.3039,73353.0
2017-12-26 15:35:00,75.42,75.45,75.4,75.44,75652.0,66.3039,66.3302,66.2863,66.3215,75652.0
2017-12-26 15:40:00,75.43,75.43,75.41,75.42,39288.0,66.3127,66.3127,66.2951,66.3039,39288.0
2017-12-26 15:45:00,75.42,75.47,75.41,75.47,114560.0,66.3039,66.3478,66.2951,66.3478,114560.0
2017-12-26 15:50:00,75.46,75.47,75.4,75.42,146359.0,66.339,66.3478,66.2863,66.3039,146359.0
2017-12-26 15:55:00,75.42,75.48,75.41,75.47,364606.0,66.3039,66.3566,66.2951,66.3478,364606.0
2017-12-27 09:30:00,75.54,75.68,75.48,75.51,77643.0,66.4094,66.5324,66.3566,66.383,77643.0
2017-12-27 09:35:00,75.51,75.56,75.47,75.55,779171.0,66.383,66.4269,66.3478,66.4182,779171.0
2017-12-27 09:40:00,75.54,75.55,75.48,75.48,57600.0,66.4094,66.4182,66.3566,66.3566,57600.0
2017-12-27 09:45:00,75.48,75.5,75.44,75.49,42164.0,66.3566,66.3742,66.3215,66.3654,42164.0
2017-12-27 09:50:00,75.5,75.52,75.49,75.5,29755.0,66.3742,66.3918,66.3654,66.3742,29755.0
2017-12-27 09:55:00,75.5,75.52,75.48,75.5,16418.0,66.3742,66.3918,66.3566,66.3742,16418.0
2017-12-27 10:00:00,75.5,75.56,75.5,75.54,44006.0,66.3742,66.4269,66.3742,66.4094,44006.0
2017-12-27 10:05:00,75.54,75.56,75.53,75.53,23555.0,66.4094,66.4269,66.4006,66.4006,23555.0
2017-12-27 10:10:00,75.53,75.53,75.5,75.53,31401.0,66.4006,66.4006,66.3742,66.4006,31401.0
2017-12-27 10:15:00,75.52,75.55,75.52,75.54,21890.0,66.3918,66.4182,66.3918,66.4094,21890.0
2017-12-27 10:20:00,75.55,75.57,75.53,75.56,46721.0,66.4182,66.4357,66.4006,66.4269,46721.0
2017-12-27 10:25:00,75.56,75.58,75.55,75.57,39650.0,66.4269,66.4445,66.4182,66.4357,39650.0
2017-12-27 10:30:00,75.57,75.61,75.56,75.61,86056.0,66.4357,66.4709,66.4269,66.4709,86056.0
2017-12-27 10:35:00,75.61,75.62,75.58,75.59,30782.0,66.4709,66.4797,66.4445,66.4533,30782.0
2017-12-27 10:40:00,75.59,75.6,75.56,75.59,15083.0,66.4533,66.4621,66.4269,66.4533,15083.0
2017-12-27 10:45:00,75.59,75.59,75.57,75.58,67871.0,66.4533,66.4533,66.4357,66.4445,67871.0
2017-12-27 10:50:00,75.59,75.62,75.59,75.62,43497.0,66.4533,66.4797,66.4533,66.4797,43497.0
2017-12-27 10:55:00,75.62,75.64,75.61,75.64,22543.0,66.4797,66.4973,66.4709,66.4973,22543.0
2017-12-27 11:00:00,75.65,75.67,75.64,75.66,22251.0,66.5061,66.5237,66.4973,66.5149,22251.0
2017-12-27 11:05:00,75.66,75.66,75.63,75.64,20063.0,66.5149,66.5149,66.4885,66.4973,20063.0
2017-12-27 11:10:00,75.63,75.65,75.63,75.65,35412.0,66.4885,66.5061,66.4885,66.5061,35412.0
2017-12-27 11:15:00,75.65,75.67,75.64,75.65,35292.0,66.5061,66.5237,66.4973,66.5061,35292.0
2017-12-27 11:20:00,75.65,75.69,75.64,75.67,45078.0,66.5061,66.5412,66.4973,66.5237,45078.0
2017-12-27 11:25:00,75.67,75.68,75.65,75.67,112521.0,66.5237,66.5324,66.5061,66.5237,112521.0
2017-12-27 11:30:00,75.67,75.69,75.66,75.67,28318.0,66.5237,66.5412,66.5149,66.5237,28318.0
2017-12-27 11:35:00,75.67,75.67,75.64,75.66,36896.0,66.5237,66.5237,66.4973,66.5149,36896.0
2017-12-27 11:40:00,75.66,75.67,75.61,75.62,228133.0,66.5149,66.5237,66.4709,66.4797,228133.0
2017-12-27 11:45:00,75.62,75.63,75.61,75.61,35075.0,66.4797,66.4885,66.4709,66.4709,35075.0
2017-12-27 11:50:00,75.62,75.65,75.61,75.63,46269.0,66.4797,66.5061,66.4709,66.4885,46269.0
2017-12-27 11:55:00,75.63,75.64,75.61,75.63,43612.0,66.4885,66.4973,66.4709,66.4885,43612.0
2017-12-27 12:00:00,75.63,75.63,75.6,75.61,47231.0,66.4885,66.4885,66.4621,66.4709,47231.0
2017-12-27 12:05:00,75.61,75.65,75.6,75.65,17770.0,66.4709,66.5061,66.4621,66.5061,17770.0
2017-12-27 12:10:00,75.64,75.65,75.63,75.64,16572.0,66.4973,66.5061,66.4885,66.4973,16572.0
2017-12-27 12:15:00,75.64,75.64,75.61,75.61,24753.0,66.4973,66.4973,66.4709,66.4709,24753.0
2017-12-27 12:20:00,75.61,75.63,75.58,75.59,15658.0,66.4709,66.4885,66.4445,66.4533,15658.0
2017-12-27 12:25:00,75.58,75.58,75.55,75.55,27528.0,66.4445,66.4445,66.4182,66.4182,27528.0
2017-12-27 12:30:00,75.56,75.58,75.54,75.56,13863.0,66.4269,66.4445,66.4094,66.4269,13863.0
2017-12-27 12:35:00,75.56,75.57,75.55,75.56,16310.0,66.4269,66.4357,66.4182,66.4269,16310.0
2017-12-27 12:40:00,75.56,75.59,75.55,75.58,14439.0,66.4269,66.4533,66.4182,66.4445,14439.0
2017-12-27 12:45:00,75.58,75.59,75.58,75.58,11372.0,66.4445,66.4533,66.4445,66.4445,11372.0
2017-12-27 12:50:00,75.59,75.6,75.57,75.59,20334.0,66.4533,66.4621,66.4357,66.4533,20334.0
2017-12-27 12:55:00,75.59,75.6,75.57,75.58,15707.0,66.4533,66.4621,66.4357,66.4445,15707.0
2017-12-27 13:00:00,75.57,75.59,75.56,75.59,11500.0,66.4357,66.4533,66.4269,66.4533,11500.0
2017-12-27 13:05:00,75.59,75.61,75.58,75.59,28105.0,66.4533,66.4709,66.4445,66.4533,28105.0
2017-12-27 13:10:00,75.59,75.62,75.55,75.56,29194.0,66.4533,66.4797,66.4182,66.4269,29194.0
2017-12-27 13:15:00,75.56,75.56,75.54,75.55,20235.0,66.4269,66.4269,66.4094,66.4182,20235.0
2017-12-27 13:20:00,75.55,75.57,75.54,75.56,14844.0,66.4182,66.4357,66.4094,66.4269,14844.0
2017-12-27 13:25:00,75.57,75.57,75.54,75.54,14102.0,66.4357,66.4357,66.4094,66.4094,14102.0
2017-12-27 13:30:00,75.54,75.55,75.52,75.52,25810.0,66.4094,66.4182,66.3918,66.3918,25810.0
2017-12-27 13:35:00,75.52,75.56,75.51,75.56,17638.0,66.3918,66.4269,66.383,66.4269,17638.0
2017-12-27 13:40:00,75.56,75.57,75.55,75.56,12012.0,66.4269,66.4357,66.4182,66.4269,12012.0
2017-12-27 13:45:00,75.56,75.57,75.54,75.55,13815.0,66.4269,66.4357,66.4094,66.4182,13815.0
2017-12-27 13:50:00,75.55,75.57,75.55,75.56,13234.0,66.4182,66.4357,66.4182,66.4269,13234.0
2017-12-27 13:55:00,75.57,75.62,75.56,75.6,34888.0,66.4357,66.4797,66.4269,66.4621,34888.0
2017-12-27 14:00:00,75.6,75.61,75.58,75.58,13425.0,66.4621,66.4709,66.4445,66.4445,13425.0
2017-12-27 14:05:00,75.59,75.61,75.58,75.59,26775.0,66.4533,66.4709,66.4445,66.4533,26775.0
2017-12-27 14:10:00,75.59,75.6,75.58,75.58,32289.0,66.4533,66.4621,66.4445,66.4445,32289.0
2017-12-27 14:15:00,75.58,75.6,75.58,75.58,16861.0,66.4445,66.4621,66.4445,66.4445,16861.0
2017-12-27 14:20:00,75.59,75.59,75.56,75.59,23198.0,66.4533,66.4533,66.4269,66.4533,23198.0
2017-12-27 14:25:00,75.58,75.61,75.57,75.6,20123.0,66.4445,66.4709,66.4357,66.4621,20123.0
2017-12-27 14:30:00,75.6,75.61,75.57,75.57,22604.0,66.4621,66.4709,66.4357,66.4357,22604.0
2017-12-27 14:35:00,75.57,75.58,75.55,75.57,26484.0,66.4357,66.4445,66.4182,66.4357,26484.0
2017-12-27 14:40:00,75.57,75.57,75.55,75.56,32552.0,66.4357,66.4357,66.4182,66.4269,32552.0
2017-12-27 14:45:00,75.55,75.57,75.55,75.56,38035.0,66.4182,66.4357,66.4182,66.4269,38035.0
2017-12-27 14:50:00,75.56,75.58,75.53,75.57,66853.0,66.4269,66.4445,66.4006,66.4357,66853.0
2017-12-27 14:55:00,75.58,75.6,75.57,75.59,33583.0,66.4445,66.4621,66.4357,66.4533,33583.0
2017-12-27 15:00:00,75.59,75.61,75.58,75.61,62541.0,66.4533,66.4709,66.4445,66.4709,62541.0
2017-12-27 15:05:00,75.61,75.62,75.58,75.61,68308.0,66.4709,66.4797,66.4445,66.4709,68308.0
2017-12-27 15:10:00,75.61,75.64,75.6,75.62,47273.0,66.4709,66.4973,66.4621,66.4797,47273.0
2017-12-27 15:15:00,75.63,75.63,75.59,75.6,37592.0,66.4885,66.4885,66.4533,66.4621,37592.0
2017-12-27 15:20:00,75.59,75.61,75.59,75.6,53155.0,66.4533,66.4709,66.4533,66.4621,53155.0
2017-12-27 15:25:00,75.61,75.61,75.59,75.6,43749.0,66.4709,66.4709,66.4533,66.4621,43749.0
2017-12-27 15:30:00,75.61,75.63,75.6,75.62,63522.0,66.4709,66.4885,66.4621,66.4797,63522.0
2017-12-27 15:35:00,75.62,75.63,75.58,75.59,48474.0,66.4797,66.4885,66.4445,66.4533,48474.0
2017-12-27 15:40:00,75.59,75.61,75.58,75.6,77222.0,66.4533,66.4709,66.4445,66.4621,77222.0
2017-12-27 15:45:00,75.6,75.62,75.56,75.59,157717.0,66.4621,66.4797,66.4269,66.4533,157717.0
2017-12-27 15:50:00,75.6,75.63,75.59,75.62,141260.0,66.4621,66.4885,66.4533,66.4797,141260.0
2017-12-27 15:55:00,75.63,75.67,75.62,75.65,320216.0,66.4885,66.5237,66.4797,66.5061,320216.0
2017-12-28 09:30:00,75.87,75.88,75.69,75.71,46517.0,66.6995,66.7083,66.5412,66.5588,46517.0
2017-12-28 09:35:00,75.71,75.73,75.63,75.65,63136.0,66.5588,66.5764,66.4885,66.5061,63136.0
2017-12-28 09:40:00,75.64,75.64,75.57,75.6,113401.0,66.4973,66.4973,66.4357,66.4621,113401.0
2017-12-28 09:45:00,75.59,75.6,75.54,75.56,75709.0,66.4533,66.4621,66.4094,66.4269,75709.0
2017-12-28 09:50:00,75.56,75.57,75.53,75.54,68914.0,66.4269,66.4357,66.4006,66.4094,68914.0
2017-12-28 09:55:00,75.54,75.57,75.52,75.57,36972.0,66.4094,66.4357,66.3918,66.4357,36972.0
2017-12-28 10:00:00,75.56,75.59,75.55,75.56,68957.0,66.4269,66.4533,66.4182,66.4269,68957.0
2017-12-28 10:05:00,75.56,75.62,75.55,75.62,40056.0,66.4269,66.4797,66.4182,66.4797,40056.0
2017-12-28 10:10:00,75.62,75.62,75.58,75.58,12121.0,66.4797,66.4797,66.4445,66.4445,12121.0
2017-12-28 10:15:00,75.59,75.62,75.58,75.59,13702.0,66.4533,66.4797,66.4445,66.4533,13702.0
2017-12-28 10:20:00,75.58,75.61,75.57,75.61,11423.0,66.4445,66.4709,66.4357,66.4709,11423.0
2017-12-28 10:25:00,75.61,75.62,75.59,75.6,16015.0,66.4709,66.4797,66.4533,66.4621,16015.0
2017-12-28 10:30:00,75.59,75.6,75.55,75.55,22889.0,66.4533,66.4621,66.4182,66.4182,22889.0
2017-12-28 10:35:00,75.55,75.58,75.55,75.58,17677.0,66.4182,66.4445,66.4182,66.4445,17677.0
2017-12-28 10:40:00,75.58,75.62,75.58,75.62,16513.0,66.4445,66.4797,66.4445,66.4797,16513.0
2017-12-28 10:45:00,75.62,75.64,75.61,75.62,20008.0,66.4797,66.4973,66.4709,66.4797,20008.0
2017-12-28 10:50:00,75.61,75.63,75.6,75.62,29844.0,66.4709,66.4885,66.4621,66.4797,29844.0
2017-12-28 10:55:00,75.62,75.63,75.61,75.63,14117.0,66.4797,66.4885,66.4709,66.4885,14117.0
2017-12-28 11:00:00,75.63,75.64,75.6,75.61,18535.0,66.4885,66.4973,66.4621,66.4709,18535.0
2017-12-28 11:05:00,75.62,75.63,75.61,75.63,36491.0,66.4797,66.4885,66.4709,66.4885,36491.0
2017-12-28 11:10:00,75.64,75.64,75.63,75.63,5616.0,66.4973,66.4973,66.4885,66.4885,5616.0
2017-12-28 11:15:00,75.63,75.63,75.6,75.62,61582.0,66.4885,66.4885,66.4621,66.4797,61582.0
2017-12-28 11:20:00,75.62,75.65,75.61,75.64,28643.0,66.4797,66.5061,66.4709,66.4973,28643.0
2017-12-28 11:25:00,75.64,75.64,75.61,75.63,22051.0,66.4973,66.4973,66.4709,66.4885,22051.0
2017-12-28 11:30:00,75.63,75.65,75.61,75.64,20895.0,66.4885,66.5061,66.4709,66.4973,20895.0
2017-12-28 11:35:00,75.65,75.66,75.64,75.65,45153.0,66.5061,66.5149,66.4973,66.5061,45153.0
2017-12-28 11:40:00,75.66,75.67,75.65,75.67,18724.0,66.5149,66.5237,66.5061,66.5237,18724.0
2017-12-28 11:45:00,75.67,75.68,75.65,75.66,17768.0,66.5237,66.5324,66.5061,66.5149,17768.0
2017-12-28 11:50:00,75.67,75.68,75.66,75.67,8423.0,66.5237,66.5324,66.5149,66.5237,8423.0
2017-12-28 11:55:00,75.67,75.67,75.64,75.64,16269.0,66.5237,66.5237,66.4973,66.4973,16269.0
2017-12-28 12:00:00,75.65,75.65,75.62,75.63,14214.0,66.5061,66.5061,66.4797,66.4885,14214.0
2017-12-28 12:05:00,75.63,75.64,75.62,75.63,16827.0,66.4885,66.4973,66.4797,66.4885,16827.0
2017-12-28 12:10:00,75.64,75.64,75.62,75.63,17234.0,66.4973,66.4973,66.4797,66.4885,17234.0
2017-12-28 12:15:00,75.63,75.64,75.62,75.62,22472.0,66.4885,66.4973,66.4797,66.4797,22472.0
2017-12-28 12:20:00,75.62,75.63,75.61,75.62,13448.0,66.4797,66.4885,66.4709,66.4797,13448.0
2017-12-28 12:25:00,75.63,75.63,75.6,75.61,9720.0,66.4885,66.4885,66.4621,66.4709,9720.0
2017-12-28 12:30:00,75.61,75.62,75.6,75.62,9564.0,66.4709,66.4797,66.4621,66.4797,9564.0
2017-12-28 12:35:00,75.62,75.64,75.61,75.63,19685.0,66.4797,66.4973,66.4709,66.4885,19685.0
2017-12-28 12:40:00,75.63,75.64,75.62,75.64,9996.0,66.4885,66.4973,66.4797,66.4973,9996.0
2017-12-28 12:45:00,75.64,75.65,75.62,75.63,13492.0,66.4973,66.5061,66.4797,66.4885,13492.0
2017-12-28 12:50:00,75.63,75.64,75.62,75.63,16548.0,66.4885,66.4973,66.4797,66.4885,16548.0
2017-12-28 12:55:00,75.62,75.64,75.62,75.63,24287.0,66.4797,66.4973,66.4797,66.4885,24287.0
2017-12-28 13:00:00,75.63,75.65,75.63,75.65,10324.0,66.4885,66.5061,66.4885,66.5061,10324.0
2017-12-28 13:05:00,75.65,75.65,75.63,75.64,14817.0,66.5061,66.5061,66.4885,66.4973,14817.0
2017-12-28 13:10:00,75.63,75.65,75.63,75.64,14351.0,66.4885,66.5061,66.4885,66.4973,14351.0
2017-12-28 13:15:00,75.64,75.65,75.63,75.64,16510.0,66.4973,66.5061,66.4885,66.4973,16510.0
2017-12-28 13:20:00,75.64,75.65,75.63,75.64,12781.0,66.4973,66.5061,66.4885,66.4973,12781.0
2017-12-28 13:25:00,75.63,75.65,75.63,75.64,11630.0,66.4885,66.5061,66.4885,66.4973,11630.0
2017-12-28 13:30:00,75.64,75.66,75.64,75.65,16788.0,66.4973,66.5149,66.4973,66.5061,16788.0
2017-12-28 13:35:00,75.65,75.66,75.64,75.66,11166.0,66.5061,66.5149,66.4973,66.5149,11166.0
2017-12-28 13:40:00,75.65,75.67,75.64,75.66,21131.0,66.5061,66.5237,66.4973,66.5149,21131.0
2017-12-28 13:45:00,75.66,75.68,75.66,75.67,58089.0,66.5149,66.5324,66.5149,66.5237,58089.0
2017-12-28 13:50:00,75.67,75.68,75.66,75.67,16501.0,66.5237,66.5324,66.5149,66.5237,16501.0
2017-12-28 13:55:00,75.67,75.69,75.66,75.69,20313.0,66.5237,66.5412,66.5149,66.5412,20313.0
2017-12-28 14:00:00,75.69,75.7,75.68,75.7,20349.0,66.5412,66.55,66.5324,66.55,20349.0
2017-12-28 14:05:00,75.7,75.71,75.69,75.69,19061.0,66.55,66.5588,66.5412,66.5412,19061.0
2017-12-28 14:10:00,75.69,75.7,75.68,75.69,25046.0,66.5412,66.55,66.5324,66.5412,25046.0
2017-12-28 14:15:00,75.68,75.71,75.67,75.7,29641.0,66.5324,66.5588,66.5237,66.55,29641.0
2017-12-28 14:20:00,75.7,75.71,75.69,75.71,20509.0,66.55,66.5588,66.5412,66.5588,20509.0
2017-12-28 14:25:00,75.7,75.71,75.69,75.71,10969.0,66.55,66.5588,66.5412,66.5588,10969.0
2017-12-28 14:30:00,75.7,75.72,75.7,75.71,18189.0,66.55,66.5676,66.55,66.5588,18189.0
2017-12-28 14:35:00,75.7,75.72,75.69,75.72,28988.0,66.55,66.5676,66.5412,66.5676,28988.0
2017-12-28 14:40:00,75.72,75.73,75.7,75.71,29334.0,66.5676,66.5764,66.55,66.5588,29334.0
2017-12-28 14:45:00,75.71,75.72,75.71,75.72,15080.0,66.5588,66.5676,66.5588,66.5676,15080.0
2017-12-28 14:50:00,75.71,75.74,75.71,75.72,227349.0,66.5588,66.5852,66.5588,66.5676,227349.0
2017-12-28 14:55:00,75.72,75.72,75.7,75.72,20221.0,66.5676,66.5676,66.55,66.5676,20221.0
2017-12-28 15:00:00,75.72,75.72,75.69,75.71,23155.0,66.5676,66.5676,66.5412,66.5588,23155.0
2017-12-28 15:05:00,75.7,75.71,75.69,75.7,38213.0,66.55,66.5588,66.5412,66.55,38213.0
2017-12-28 15:10:00,75.7,75.71,75.7,75.71,10739.0,66.55,66.5588,66.55,66.5588,10739.0
2017-12-28 15:15:00,75.71,75.71,75.69,75.7,25399.0,66.5588,66.5588,66.5412,66.55,25399.0
2017-12-28 15:20:00,75.7,75.72,75.69,75.7,170126.0,66.55,66.5676,66.5412,66.55,170126.0
2017-12-28 15:25:00,75.7,75.71,75.69,75.7,66106.0,66.55,66.5588,66.5412,66.55,66106.0
2017-12-28 15:30:00,75.7,75.71,75.68,75.71,67849.0,66.55,66.5588,66.5324,66.5588,67849.0
2017-12-28 15:35:00,75.71,75.74,75.7,75.74,40618.0,66.5588,66.5852,66.55,66.5852,40618.0
2017-12-28 15:40:00,75.73,75.75,75.72,75.75,61487.0,66.5764,66.594,66.5676,66.594,61487.0
2017-12-28 15:45:00,75.75,75.75,75.73,75.74,88657.0,66.594,66.594,66.5764,66.5852,88657.0
2017-12-28 15:50:00,75.73,75.8,75.73,75.8,290136.0,66.5764,66.6379,66.5764,66.6379,290136.0
2017-12-28 15:55:00,75.79,75.83,75.79,75.8,520998.0,66.6291,66.6643,66.6291,66.6379,520998.0
2017-12-29 09:30:00,75.97,76.0,75.91,75.94,78369.0,66.7874,66.8138,66.7346,66.761,78369.0
2017-12-29 09:35:00,75.94,75.97,75.85,75.88,89456.0,66.761,66.7874,66.6819,66.7083,89456.0
2017-12-29 09:40:00,75.88,75.9,75.87,75.9,30350.0,66.7083,66.7259,66.6995,66.7259,30350.0
2017-12-29 09:45:00,75.9,75.91,75.84,75.87,114578.0,66.7259,66.7346,66.6731,66.6995,114578.0
2017-12-29 09:50:00,75.87,75.9,75.83,75.84,42525.0,66.6995,66.7259,66.6643,66.6731,42525.0
2017-12-29 09:55:00,75.84,75.87,75.81,75.86,48313.0,66.6731,66.6995,66.6467,66.6907,48313.0
2017-12-29 10:00:00,75.86,75.87,75.81,75.84,30158.0,66.6907,66.6995,66.6467,66.6731,30158.0
2017-12-29 10:05:00,75.84,75.85,75.81,75.83,41133.0,66.6731,66.6819,66.6467,66.6643,41133.0
2017-12-29 10:10:00,75.83,75.86,75.82,75.83,45777.0,66.6643,66.6907,66.6555,66.6643,45777.0
2017-12-29 10:15:00,75.83,75.89,75.8,75.88,67802.0,66.6643,66.7171,66.6379,66.7083,67802.0
2017-12-29 10:20:00,75.88,75.88,75.86,75.88,14554.0,66.7083,66.7083,66.6907,66.7083,14554.0
2017-12-29 10:25:00,75.89,75.91,75.88,75.9,17151.0,66.7171,66.7346,66.7083,66.7259,17151.0
2017-12-29 10:30:00,75.91,75.92,75.9,75.91,9034.0,66.7346,66.7434,66.7259,66.7346,9034.0
2017-12-29 10:35:00,75.9,75.91,75.85,75.86,47909.0,66.7259,66.7346,66.6819,66.6907,47909.0
2017-12-29 10:40:00,75.87,75.91,75.86,75.91,11331.0,66.6995,66.7346,66.6907,66.7346,11331.0
2017-12-29 10:45:00,75.92,75.93,75.89,75.9,16374.0,66.7434,66.7522,66.7171,66.7259,16374.0
2017-12-29 10:50:00,75.9,75.9,75.88,75.89,31496.0,66.7259,66.7259,66.7083,66.7171,31496.0
2017-12-29 10:55:00,75.89,75.93,75.87,75.93,50313.0,66.7171,66.7522,66.6995,66.7522,50313.0
2017-12-29 11:00:00,75.92,75.94,75.87,75.91,49261.0,66.7434,66.761,66.6995,66.7346,49261.0
2017-12-29 11:05:00,75.91,75.93,75.9,75.91,24970.0,66.7346,66.7522,66.7259,66.7346,24970.0
2017-12-29 11:10:00,75.9,75.91,75.88,75.89,32675.0,66.7259,66.7346,66.7083,66.7171,32675.0
2017-12-29 11:15:00,75.9,75.91,75.88,75.89,28022.0,66.7259,66.7346,66.7083,66.7171,28022.0
2017-12-29 11:20:00,75.89,75.92,75.88,75.91,43133.0,66.7171,66.7434,66.7083,66.7346,43133.0
2017-12-29 11:25:00,75.91,75.92,75.88,75.91,14880.0,66.7346,66.7434,66.7083,66.7346,14880.0
2017-12-29 11:30:00,75.91,75.92,75.88,75.88,15776.0,66.7346,66.7434,66.7083,66.7083,15776.0
2017-12-29 11:35:00,75.88,75.9,75.87,75.88,29829.0,66.7083,66.7259,66.6995,66.7083,29829.0
2017-12-29 11:40:00,75.88,75.89,75.87,75.89,26687.0,66.7083,66.7171,66.6995,66.7171,26687.0
2017-12-29 11:45:00,75.89,75.93,75.89,75.92,25769.0,66.7171,66.7522,66.7171,66.7434,25769.0
2017-12-29 11:50:00,75.92,75.95,75.92,75.94,23309.0,66.7434,66.7698,66.7434,66.761,23309.0
2017-12-29 11:55:00,75.94,75.94,75.93,75.93,17091.0,66.761,66.761,66.7522,66.7522,17091.0
2017-12-29 12:00:00,75.94,75.94,75.91,75.92,18970.0,66.761,66.761,66.7346,66.7434,18970.0
2017-12-29 12:05:00,75.91,75.92,75.88,75.89,32513.0,66.7346,66.7434,66.7083,66.7171,32513.0
2017-12-29 12:10:00,75.89,75.92,75.89,75.9,32029.0,66.7171,66.7434,66.7171,66.7259,32029.0
2017-12-29 12:15:00,75.9,75.91,75.89,75.9,9107.0,66.7259,66.7346,66.7171,66.7259,9107.0
2017-12-29 12:20:00,75.89,75.9,75.87,75.88,32366.0,66.7171,66.7259,66.6995,66.7083,32366.0
2017-12-29 12:25:00,75.88,75.88,75.85,75.85,24664.0,66.7083,66.7083,66.6819,66.6819,24664.0
2017-12-29 12:30:00,75.85,75.89,75.85,75.88,25197.0,66.6819,66.7171,66.6819,66.7083,25197.0
2017-12-29 12:35:00,75.89,75.9,75.88,75.9,13572.0,66.7171,66.7259,66.7083,66.7259,13572.0
2017-12-29 12:40:00,75.9,75.9,75.88,75.9,19349.0,66.7259,66.7259,66.7083,66.7259,19349.0
2017-12-29 12:45:00,75.9,75.9,75.86,75.87,24815.0,66.7259,66.7259,66.6907,66.6995,24815.0
2017-12-29 12:50:00,75.87,75.87,75.85,75.86,10207.0,66.6995,66.6995,66.6819,66.6907,10207.0
2017-12-29 12:55:00,75.86,75.87,75.85,75.87,13822.0,66.6907,66.6995,66.6819,66.6995,13822.0
2017-12-29 13:00:00,75.86,75.87,75.83,75.84,22792.0,66.6907,66.6995,66.6643,66.6731,22792.0
2017-12-29 13:05:00,75.84,75.86,75.83,75.85,22434.0,66.6731,66.6907,66.6643,66.6819,22434.0
2017-12-29 13:10:00,75.86,75.86,75.84,75.85,13502.0,66.6907,66.6907,66.6731,66.6819,13502.0
2017-12-29 13:15:00,75.85,75.88,75.85,75.88,11610.0,66.6819,66.7083,66.6819,66.7083,11610.0
2017-12-29 13:20:00,75.88,75.9,75.87,75.9,24160.0,66.7083,66.7259,66.6995,66.7259,24160.0
2017-12-29 13:25:00,75.89,75.91,75.88,75.89,8387.0,66.7171,66.7346,66.7083,66.7171,8387.0
2017-12-29 13:30:00,75.88,75.89,75.87,75.87,7266.0,66.7083,66.7171,66.6995,66.6995,7266.0
2017-12-29 13:35:00,75.87,75.87,75.84,75.86,21218.0,66.6995,66.6995,66.6731,66.6907,21218.0
2017-12-29 13:40:00,75.86,75.86,75.83,75.85,93626.0,66.6907,66.6907,66.6643,66.6819,93626.0
2017-12-29 13:45:00,75.86,75.87,75.84,75.85,7688.0,66.6907,66.6995,66.6731,66.6819,7688.0
2017-12-29 13:50:00,75.86,75.86,75.82,75.82,66214.0,66.6907,66.6907,66.6555,66.6555,66214.0
2017-12-29 13:55:00,75.82,75.85,75.8,75.84,32536.0,66.6555,66.6819,66.6379,66.6731,32536.0
2017-12-29 14:00:00,75.84,75.87,75.84,75.86,24272.0,66.6731,66.6995,66.6731,66.6907,24272.0
2017-12-29 14:05:00,75.85,75.86,75.84,75.84,16172.0,66.6819,66.6907,66.6731,66.6731,16172.0
2017-12-29 14:10:00,75.84,75.85,75.83,75.84,21948.0,66.6731,66.6819,66.6643,66.6731,21948.0
2017-12-29 14:15:00,75.84,75.86,75.84,75.86,28156.0,66.6731,66.6907,66.6731,66.6907,28156.0
2017-12-29 14:20:00,75.86,75.87,75.83,75.86,22810.0,66.6907,66.6995,66.6643,66.6907,22810.0
2017-12-29 14:25:00,75.86,75.87,75.85,75.87,9883.0,66.6907,66.6995,66.6819,66.6995,9883.0
2017-12-29 14:30:00,75.87,75.87,75.85,75.85,26274.0,66.6995,66.6995,66.6819,66.6819,26274.0
2017-12-29 14:35:00,75.85,75.85,75.81,75.83,34049.0,66.6819,66.6819,66.6467,66.6643,34049.0
2017-12-29 14:40:00,75.83,75.86,75.82,75.84,25686.0,66.6643,66.6907,66.6555,66.6731,25686.0
2017-12-29 14:45:00,75.84,75.85,75.81,75.81,45708.0,66.6731,66.6819,66.6467,66.6467,45708.0
2017-12-29 14:50:00,75.81,75.82,75.79,75.8,650387.0,66.6467,66.6555,66.6291,66.6379,650387.0
2017-12-29 14:55:00,75.81,75.82,75.8,75.8,24829.0,66.6467,66.6555,66.6379,66.6379,24829.0
2017-12-29 15:00:00,75.8,75.81,75.78,75.79,37244.0,66.6379,66.6467,66.6204,66.6291,37244.0
2017-12-29 15:05:00,75.8,75.84,75.79,75.84,91956.0,66.6379,66.6731,66.6291,66.6731,91956.0
2017-12-29 15:10:00,75.84,75.85,75.82,75.84,36324.0,66.6731,66.6819,66.6555,66.6731,36324.0
2017-12-29 15:15:00,75.85,75.85,75.82,75.85,63250.0,66.6819,66.6819,66.6555,66.6819,63250.0
2017-12-29 15:20:00,75.84,75.91,75.84,75.9,125672.0,66.6731,66.7346,66.6731,66.7259,125672.0
2017-12-29 15:25:00,75.9,75.9,75.87,75.9,53348.0,66.7259,66.7259,66.6995,66.7259,53348.0
2017-12-29 15:30:00,75.9,75.9,75.85,75.86,80729.0,66.7259,66.7259,66.6819,66.6907,80729.0
2017-12-29 15:35:00,75.86,75.86,75.78,75.78,93550.0,66.6907,66.6907,66.6204,66.6204,93550.0
2017-12-29 15:40:00,75.78,75.8,75.75,75.77,79050.0,66.6204,66.6379,66.594,66.6116,79050.0
2017-12-29 15:45:00,75.76,75.8,75.75,75.8,161711.0,66.6028,66.6379,66.594,66.6379,161711.0
2017-12-29 15:50:00,75.79,75.79,75.71,75.72,282991.0,66.6291,66.6291,66.5588,66.5676,282991.0
2017-12-29 15:55:00,75.72,75.74,75.6,75.64,592977.0,66.5676,66.5852,66.4621,66.4973,592977.0
2018-01-02 09:30:00,75.92,75.99,75.72,75.93,149520.0,66.7434,66.805,66.5676,66.7522,149520.0
2018-01-02 09:35:00,75.93,76.08,75.89,76.02,154006.0,66.7522,66.8841,66.7171,66.8313,154006.0
2018-01-02 09:40:00,76.03,76.07,75.9,75.9,209938.0,66.8401,66.8753,66.7259,66.7259,209938.0
2018-01-02 09:45:00,75.9,75.9,75.74,75.74,169028.0,66.7259,66.7259,66.5852,66.5852,169028.0
2018-01-02 09:50:00,75.74,75.75,75.71,75.74,96501.0,66.5852,66.594,66.5588,66.5852,96501.0
2018-01-02 09:55:00,75.75,75.88,75.75,75.87,61543.0,66.594,66.7083,66.594,66.6995,61543.0
2018-01-02 10:00:00,75.88,75.94,75.84,75.86,609808.0,66.7083,66.761,66.6731,66.6907,609808.0
2018-01-02 10:05:00,75.86,75.94,75.85,75.93,79516.0,66.6907,66.761,66.6819,66.7522,79516.0
2018-01-02 10:10:00,75.92,75.92,75.89,75.9,29944.0,66.7434,66.7434,66.7171,66.7259,29944.0
2018-01-02 10:15:00,75.91,75.97,75.9,75.92,66722.0,66.7346,66.7874,66.7259,66.7434,66722.0
2018-01-02 10:20:00,75.92,75.94,75.84,75.86,53312.0,66.7434,66.761,66.6731,66.6907,53312.0
2018-01-02 10:25:00,75.85,75.88,75.82,75.84,168587.0,66.6819,66.7083,66.6555,66.6731,168587.0
2018-01-02 10:30:00,75.84,75.85,75.78,75.8,144552.0,66.6731,66.6819,66.6204,66.6379,144552.0
2018-01-02 10:35:00,75.8,75.83,75.61,75.67,197604.0,66.6379,66.6643,66.4709,66.5237,197604.0
2018-01-02 10:40:00,75.67,75.68,75.58,75.61,102153.0,66.5237,66.5324,66.4445,66.4709,102153.0
2018-01-02 10:45:00,75.61,75.71,75.6,75.66,48719.0,66.4709,66.5588,66.4621,66.5149,48719.0
2018-01-02 10:50:00,75.66,75.69,75.65,75.68,72317.0,66.5149,66.5412,66.5061,66.5324,72317.0
2018-01-02 10:55:00,75.68,75.72,75.64,75.7,48560.0,66.5324,66.5676,66.4973,66.55,48560.0
2018-01-02 11:00:00,75.69,75.7,75.66,75.67,215250.0,66.5412,66.55,66.5149,66.5237,215250.0
2018-01-02 11:05:00,75.66,75.66,75.63,75.65,37051.0,66.5149,66.5149,66.4885,66.5061,37051.0
2018-01-02 11:10:00,75.65,75.65,75.62,75.64,57069.0,66.5061,66.5061,66.4797,66.4973,57069.0
2018-01-02 11:15:00,75.64,75.68,75.6,75.65,30650.0,66.4973,66.5324,66.4621,66.5061,30650.0
2018-01-02 11:20:00,75.65,75.65,75.57,75.61,168987.0,66.5061,66.5061,66.4357,66.4709,168987.0
2018-01-02 11:25:00,75.61,75.74,75.61,75.7,49225.0,66.4709,66.5852,66.4709,66.55,49225.0
2018-01-02 11:30:00,75.71,75.72,75.61,75.64,72022.0,66.5588,66.5676,66.4709,66.4973,72022.0
2018-01-02 11:35:00,75.64,75.64,75.61,75.62,55550.0,66.4973,66.4973,66.4709,66.4797,55550.0
2018-01-02 11:40:00,75.62,75.63,75.59,75.62,84289.0,66.4797,66.4885,66.4533,66.4797,84289.0
2018-01-02 11:45:00,75.62,75.63,75.59,75.63,48325.0,66.4797,66.4885,66.4533,66.4885,48325.0
2018-01-02 11:50:00,75.62,75.67,75.61,75.66,24546.0,66.4797,66.5237,66.4709,66.5149,24546.0
2018-01-02 11:55:00,75.66,75.69,75.64,75.67,83422.0,66.5149,66.5412,66.4973,66.5237,83422.0
2018-01-02 12:00:00,75.68,75.72,75.67,75.71,49616.0,66.5324,66.5676,66.5237,66.5588,49616.0
2018-01-02 12:05:00,75.72,75.74,75.7,75.7,42338.0,66.5676,66.5852,66.55,66.55,42338.0
2018-01-02 12:10:00,75.7,75.71,75.68,75.7,26255.0,66.55,66.5588,66.5324,66.55,26255.0
2018-01-02 12:15:00,75.7,75.75,75.69,75.73,78198.0,66.55,66.594,66.5412,66.5764,78198.0
2018-01-02 12:20:00,75.73,75.74,75.72,75.73,18864.0,66.5764,66.5852,66.5676,66.5764,18864.0
2018-01-02 12:25:00,75.73,75.76,75.72,75.75,31563.0,66.5764,66.6028,66.5676,66.594,31563.0
2018-01-02 12:30:00,75.75,75.76,75.73,75.75,69949.0,66.594,66.6028,66.5764,66.594,69949.0
2018-01-02 12:35:00,75.75,75.77,75.72,75.76,56232.0,66.594,66.6116,66.5676,66.6028,56232.0
2018-01-02 12:40:00,75.76,75.77,75.71,75.72,48386.0,66.6028,66.6116,66.5588,66.5676,48386.0
2018-01-02 12:45:00,75.72,75.73,75.7,75.72,36449.0,66.5676,66.5764,66.55,66.5676,36449.0
2018-01-02 12:50:00,75.73,75.77,75.72,75.76,18190.0,66.5764,66.6116,66.5676,66.6028,18190.0
2018-01-02 12:55:00,75.76,75.76,75.72,75.73,30910.0,66.6028,66.6028,66.5676,66.5764,30910.0
2018-01-02 13:00:00,75.74,75.79,75.74,75.79,20656.0,66.5852,66.6291,66.5852,66.6291,20656.0
2018-01-02 13:05:00,75.78,75.8,75.77,75.79,38340.0,66.6204,66.6379,66.6116,66.6291,38340.0
2018-01-02 13:10:00,75.8,75.8,75.77,75.79,20584.0,66.6379,66.6379,66.6116,66.6291,20584.0
2018-01-02 13:15:00,75.78,75.82,75.78,75.8,39660.0,66.6204,66.6555,66.6204,66.6379,39660.0
2018-01-02 13:20:00,75.8,75.82,75.78,75.79,18612.0,66.6379,66.6555,66.6204,66.6291,18612.0
2018-01-02 13:25:00,75.78,75.81,75.78,75.8,22785.0,66.6204,66.6467,66.6204,66.6379,22785.0
2018-01-02 13:30:00,75.81,75.82,75.78,75.81,26319.0,66.6467,66.6555,66.6204,66.6467,26319.0
2018-01-02 13:35:00,75.81,75.82,75.79,75.81,15741.0,66.6467,66.6555,66.6291,66.6467,15741.0
2018-01-02 13:40:00,75.8,75.83,75.8,75.82,25509.0,66.6379,66.6643,66.6379,66.6555,25509.0
2018-01-02 13:45:00,75.81,75.82,75.79,75.79,44976.0,66.6467,66.6555,66.6291,66.6291,44976.0
2018-01-02 13:50:00,75.79,75.79,75.76,75.77,24759.0,66.6291,66.6291,66.6028,66.6116,24759.0
2018-01-02 13:55:00,75.77,75.83,75.76,75.82,46814.0,66.6116,66.6643,66.6028,66.6555,46814.0
2018-01-02 14:00:00,75.83,75.86,75.82,75.84,35716.0,66.6643,66.6907,66.6555,66.6731,35716.0
2018-01-02 14:05:00,75.84,75.86,75.83,75.84,83378.0,66.6731,66.6907,66.6643,66.6731,83378.0
2018-01-02 14:10:00,75.85,75.87,75.84,75.86,52497.0,66.6819,66.6995,66.6731,66.6907,52497.0
2018-01-02 14:15:00,75.87,75.9,75.86,75.89,43002.0,66.6995,66.7259,66.6907,66.7171,43002.0
2018-01-02 14:20:00,75.9,75.9,75.87,75.89,42748.0,66.7259,66.7259,66.6995,66.7171,42748.0
2018-01-02 14:25:00,75.89,75.89,75.86,75.87,45101.0,66.7171,66.7171,66.6907,66.6995,45101.0
2018-01-02 14:30:00,75.88,75.9,75.87,75.88,79646.0,66.7083,66.7259,66.6995,66.7083,79646.0
2018-01-02 14:35:00,75.89,75.9,75.87,75.87,51238.0,66.7171,66.7259,66.6995,66.6995,51238.0
2018-01-02 14:40:00,75.88,75.91,75.87,75.9,41225.0,66.7083,66.7346,66.6995,66.7259,41225.0
2018-01-02 14:45:00,75.9,75.9,75.89,75.9,37066.0,66.7259,66.7259,66.7171,66.7259,37066.0
2018-01-02 14:50:00,75.9,75.93,75.89,75.92,48144.0,66.7259,66.7522,66.7171,66.7434,48144.0
2018-01-02 14:55:00,75.92,75.93,75.91,75.93,51429.0,66.7434,66.7522,66.7346,66.7522,51429.0
2018-01-02 15:00:00,75.93,75.93,75.89,75.9,36257.0,66.7522,66.7522,66.7171,66.7259,36257.0
2018-01-02 15:05:00,75.89,75.92,75.89,75.92,91325.0,66.7171,66.7434,66.7171,66.7434,91325.0
2018-01-02 15:10:00,75.92,75.93,75.9,75.91,79875.0,66.7434,66.7522,66.7259,66.7346,79875.0
2018-01-02 15:15:00,75.91,75.93,75.9,75.92,32923.0,66.7346,66.7522,66.7259,66.7434,32923.0
2018-01-02 15:20:00,75.92,75.93,75.91,75.93,81711.0,66.7434,66.7522,66.7346,66.7522,81711.0
2018-01-02 15:25:00,75.93,75.96,75.92,75.95,55655.0,66.7522,66.7786,66.7434,66.7698,55655.0
2018-01-02 15:30:00,75.95,75.95,75.88,75.9,164067.0,66.7698,66.7698,66.7083,66.7259,164067.0
2018-01-02 15:35:00,75.9,75.93,75.87,75.92,110022.0,66.7259,66.7522,66.6995,66.7434,110022.0
2018-01-02 15:40:00,75.92,75.97,75.92,75.97,181614.0,66.7434,66.7874,66.7434,66.7874,181614.0
2018-01-02 15:45:00,75.96,76.02,75.95,76.0,197094.0,66.7786,66.8313,66.7698,66.8138,197094.0
2018-01-02 15:50:00,76.0,76.06,75.99,76.03,314505.0,66.8138,66.8665,66.805,66.8401,314505.0
2018-01-02 15:55:00,76.03,76.13,76.03,76.12,1573761.0,66.8401,66.9281,66.8401,66.9193,1573761.0
2018-01-03 09:30:00,76.24,76.37,76.1,76.15,240077.0,67.0248,67.139,66.9017,66.9456,240077.0
2018-01-03 09:35:00,76.16,76.25,76.13,76.25,208617.0,66.9544,67.0335,66.9281,67.0335,208617.0
2018-01-03 09:40:00,76.25,76.28,76.13,76.14,769775.0,67.0335,67.0599,66.9281,66.9368,769775.0
2018-01-03 09:45:00,76.14,76.15,76.09,76.11,569571.0,66.9368,66.9456,66.8929,66.9105,569571.0
2018-01-03 09:50:00,76.11,76.17,76.07,76.09,1335560.0,66.9105,66.9632,66.8753,66.8929,1335560.0
2018-01-03 09:55:00,76.09,76.13,76.06,76.11,162312.0,66.8929,66.9281,66.8665,66.9105,162312.0
2018-01-03 10:00:00,76.11,76.16,76.09,76.13,215833.0,66.9105,66.9544,66.8929,66.9281,215833.0
2018-01-03 10:05:00,76.13,76.18,76.12,76.15,97491.0,66.9281,66.972,66.9193,66.9456,97491.0
2018-01-03 10:10:00,76.15,76.15,76.08,76.15,98212.0,66.9456,66.9456,66.8841,66.9456,98212.0
2018-01-03 10:15:00,76.15,76.19,76.12,76.19,231249.0,66.9456,66.9808,66.9193,66.9808,231249.0
2018-01-03 10:20:00,76.18,76.2,76.17,76.19,123948.0,66.972,66.9896,66.9632,66.9808,123948.0
2018-01-03 10:25:00,76.19,76.22,76.18,76.21,225699.0,66.9808,67.0072,66.972,66.9984,225699.0
2018-01-03 10:30:00,76.21,76.22,76.19,76.2,81948.0,66.9984,67.0072,66.9808,66.9896,81948.0
2018-01-03 10:35:00,76.2,76.22,76.19,76.2,101815.0,66.9896,67.0072,66.9808,66.9896,101815.0
2018-01-03 10:40:00,76.2,76.26,76.2,76.25,93093.0,66.9896,67.0423,66.9896,67.0335,93093.0
2018-01-03 10:45:00,76.25,76.26,76.17,76.18,181977.0,67.0335,67.0423,66.9632,66.972,181977.0
2018-01-03 10:50:00,76.17,76.18,76.12,76.13,220497.0,66.9632,66.972,66.9193,66.9281,220497.0
2018-01-03 10:55:00,76.13,76.14,76.09,76.13,51772.0,66.9281,66.9368,66.8929,66.9281,51772.0
2018-01-03 11:00:00,76.13,76.15,76.11,76.14,70087.0,66.9281,66.9456,66.9105,66.9368,70087.0
2018-01-03 11:05:00,76.13,76.13,76.09,76.12,42898.0,66.9281,66.9281,66.8929,66.9193,42898.0
2018-01-03 11:10:00,76.12,76.14,76.11,76.14,70079.0,66.9193,66.9368,66.9105,66.9368,70079.0
2018-01-03 11:15:00,76.13,76.14,76.09,76.1,67087.0,66.9281,66.9368,66.8929,66.9017,67087.0
2018-01-03 11:20:00,76.1,76.1,76.07,76.09,47315.0,66.9017,66.9017,66.8753,66.8929,47315.0
2018-01-03 11:25:00,76.08,76.11,76.08,76.09,46724.0,66.8841,66.9105,66.8841,66.8929,46724.0
2018-01-03 11:30:00,76.09,76.12,76.08,76.1,40750.0,66.8929,66.9193,66.8841,66.9017,40750.0
2018-01-03 11:35:00,76.09,76.13,76.09,76.1,376607.0,66.8929,66.9281,66.8929,66.9017,376607.0
2018-01-03 11:40:00,76.09,76.1,76.07,76.09,39835.0,66.8929,66.9017,66.8753,66.8929,39835.0
2018-01-03 11:45:00,76.09,76.14,76.07,76.13,48830.0,66.8929,66.9368,66.8753,66.9281,48830.0
2018-01-03 11:50:00,76.14,76.15,76.11,76.12,38158.0,66.9368,66.9456,66.9105,66.9193,38158.0
2018-01-03 11:55:00,76.13,76.15,76.12,76.14,26876.0,66.9281,66.9456,66.9193,66.9368,26876.0
2018-01-03 12:00:00,76.15,76.15,76.12,76.12,31946.0,66.9456,66.9456,66.9193,66.9193,31946.0
2018-01-03 12:05:00,76.12,76.2,76.12,76.2,36104.0,66.9193,66.9896,66.9193,66.9896,36104.0
2018-01-03 12:10:00,76.2,76.21,76.16,76.2,43982.0,66.9896,66.9984,66.9544,66.9896,43982.0
2018-01-03 12:15:00,76.2,76.23,76.19,76.23,32514.0,66.9896,67.016,66.9808,67.016,32514.0
2018-01-03 12:20:00,76.23,76.24,76.21,76.22,26217.0,67.016,67.0248,66.9984,67.0072,26217.0
2018-01-03 12:25:00,76.22,76.23,76.2,76.22,34510.0,67.0072,67.016,66.9896,67.0072,34510.0
2018-01-03 12:30:00,76.22,76.25,76.22,76.23,43964.0,67.0072,67.0335,67.0072,67.016,43964.0
2018-01-03 12:35:00,76.24,76.28,76.23,76.27,36588.0,67.0248,67.0599,67.016,67.0511,36588.0
2018-01-03 12:40:00,76.28,76.28,76.26,76.28,85016.0,67.0599,67.0599,67.0423,67.0599,85016.0
2018-01-03 12:45:00,76.28,76.31,76.27,76.3,64628.0,67.0599,67.0863,67.0511,67.0775,64628.0
2018-01-03 12:50:00,76.3,76.37,76.3,76.35,47643.0,67.0775,67.139,67.0775,67.1215,47643.0
2018-01-03 12:55:00,76.35,76.36,76.31,76.33,28678.0,67.1215,67.1302,67.0863,67.1039,28678.0
2018-01-03 13:00:00,76.34,76.34,76.31,76.32,33275.0,67.1127,67.1127,67.0863,67.0951,33275.0
2018-01-03 13:05:00,76.32,76.33,76.3,76.31,56760.0,67.0951,67.1039,67.0775,67.0863,56760.0
2018-01-03 13:10:00,76.32,76.33,76.29,76.3,53653.0,67.0951,67.1039,67.0687,67.0775,53653.0
2018-01-03 13:15:00,76.29,76.3,76.27,76.29,63692.0,67.0687,67.0775,67.0511,67.0687,63692.0
2018-01-03 13:20:00,76.29,76.3,76.27,76.29,42360.0,67.0687,67.0775,67.0511,67.0687,42360.0
2018-01-03 13:25:00,76.29,76.3,76.25,76.27,70255.0,67.0687,67.0775,67.0335,67.0511,70255.0
2018-01-03 13:30:00,76.27,76.27,76.25,76.25,26142.0,67.0511,67.0511,67.0335,67.0335,26142.0
2018-01-03 13:35:00,76.25,76.26,76.23,76.25,41071.0,67.0335,67.0423,67.016,67.0335,41071.0
2018-01-03 13:40:00,76.25,76.26,76.23,76.25,83169.0,67.0335,67.0423,67.016,67.0335,83169.0
2018-01-03 13:45:00,76.25,76.27,76.23,76.26,105049.0,67.0335,67.0511,67.016,67.0423,105049.0
2018-01-03 13:50:00,76.25,76.26,76.24,76.25,47659.0,67.0335,67.0423,67.0248,67.0335,47659.0
2018-01-03 13:55:00,76.26,76.26,76.22,76.24,71791.0,67.0423,67.0423,67.0072,67.0248,71791.0
2018-01-03 14:00:00,76.24,76.28,76.24,76.27,96647.0,67.0248,67.0599,67.0248,67.0511,96647.0
2018-01-03 14:05:00,76.28,76.32,76.28,76.32,92404.0,67.0599,67.0951,67.0599,67.0951,92404.0
2018-01-03 14:10:00,76.32,76.36,76.32,76.35,96295.0,67.0951,67.1302,67.0951,67.1215,96295.0
2018-01-03 14:15:00,76.35,76.35,76.33,76.34,37530.0,67.1215,67.1215,67.1039,67.1127,37530.0
2018-01-03 14:20:00,76.34,76.35,76.32,76.34,83651.0,67.1127,67.1215,67.0951,67.1127,83651.0
2018-01-03 14:25:00,76.33,76.34,76.31,76.32,61477.0,67.1039,67.1127,67.0863,67.0951,61477.0
2018-01-03 14:30:00,76.32,76.35,76.32,76.34,51613.0,67.0951,67.1215,67.0951,67.1127,51613.0
2018-01-03 14:35:00,76.35,76.41,76.34,76.39,208804.0,67.1215,67.1742,67.1127,67.1566,208804.0
2018-01-03 14:40:00,76.39,76.43,76.36,76.41,61881.0,67.1566,67.1918,67.1302,67.1742,61881.0
2018-01-03 14:45:00,76.41,76.43,76.38,76.39,89161.0,67.1742,67.1918,67.1478,67.1566,89161.0
2018-01-03 14:50:00,76.4,76.4,76.38,76.39,73237.0,67.1654,67.1654,67.1478,67.1566,73237.0
2018-01-03 14:55:00,76.39,76.42,76.39,76.42,75091.0,67.1566,67.183,67.1566,67.183,75091.0
2018-01-03 15:00:00,76.43,76.43,76.4,76.4,75590.0,67.1918,67.1918,67.1654,67.1654,75590.0
2018-01-03 15:05:00,76.41,76.42,76.39,76.42,61941.0,67.1742,67.183,67.1566,67.183,61941.0
2018-01-03 15:10:00,76.42,76.43,76.4,76.43,72440.0,67.183,67.1918,67.1654,67.1918,72440.0
2018-01-03 15:15:00,76.43,76.44,76.42,76.42,104328.0,67.1918,67.2006,67.183,67.183,104328.0
2018-01-03 15:20:00,76.42,76.45,76.42,76.45,90361.0,67.183,67.2094,67.183,67.2094,90361.0
2018-01-03 15:25:00,76.45,76.47,76.44,76.47,92918.0,67.2094,67.227,67.2006,67.227,92918.0
2018-01-03 15:30:00,76.47,76.49,76.45,76.49,237754.0,67.227,67.2445,67.2094,67.2445,237754.0
2018-01-03 15:35:00,76.49,76.55,76.49,76.54,268996.0,67.2445,67.2973,67.2445,67.2885,268996.0
2018-01-03 15:40:00,76.53,76.56,76.5,76.55,643787.0,67.2797,67.3061,67.2533,67.2973,643787.0
2018-01-03 15:45:00,76.56,76.58,76.48,76.48,264415.0,67.3061,67.3237,67.2357,67.2357,264415.0
2018-01-03 15:50:00,76.49,76.55,76.48,76.54,407033.0,67.2445,67.2973,67.2357,67.2885,407033.0
2018-01-03 15:55:00,76.53,76.55,76.49,76.52,875797.0,67.2797,67.2973,67.2445,67.2709,875797.0
2018-01-04 09:30:00,76.86,76.88,76.72,76.87,145899.0,67.5698,67.5874,67.4467,67.5786,145899.0
2018-01-04 09:35:00,76.88,77.02,76.86,77.02,248114.0,67.5874,67.7105,67.5698,67.7105,248114.0
2018-01-04 09:40:00,77.02,77.09,76.92,76.95,117139.0,67.7105,67.772,67.6226,67.6489,117139.0
2018-01-04 09:45:00,76.95,76.98,76.89,76.95,166724.0,67.6489,67.6753,67.5962,67.6489,166724.0
2018-01-04 09:50:00,76.95,77.02,76.93,77.0,83709.0,67.6489,67.7105,67.6314,67.6929,83709.0
2018-01-04 09:55:00,77.01,77.09,77.0,77.06,104392.0,67.7017,67.772,67.6929,67.7456,104392.0
2018-01-04 10:00:00,77.06,77.06,76.97,77.02,128754.0,67.7456,67.7456,67.6665,67.7105,128754.0
2018-01-04 10:05:00,77.02,77.05,76.99,77.01,54458.0,67.7105,67.7368,67.6841,67.7017,54458.0
2018-01-04 10:10:00,77.01,77.07,76.98,77.04,69440.0,67.7017,67.7544,67.6753,67.7281,69440.0
2018-01-04 10:15:00,77.04,77.08,77.03,77.06,62157.0,67.7281,67.7632,67.7193,67.7456,62157.0
2018-01-04 10:20:00,77.06,77.15,77.06,77.15,117477.0,67.7456,67.8248,67.7456,67.8248,117477.0
2018-01-04 10:25:00,77.14,77.15,77.1,77.12,79255.0,67.816,67.8248,67.7808,67.7984,79255.0
2018-01-04 10:30:00,77.13,77.14,77.08,77.11,174759.0,67.8072,67.816,67.7632,67.7896,174759.0
2018-01-04 10:35:00,77.11,77.13,77.08,77.12,262495.0,67.7896,67.8072,67.7632,67.7984,262495.0
2018-01-04 10:40:00,77.12,77.12,77.03,77.03,111575.0,67.7984,67.7984,67.7193,67.7193,111575.0
2018-01-04 10:45:00,77.03,77.05,77.01,77.02,76111.0,67.7193,67.7368,67.7017,67.7105,76111.0
2018-01-04 10:50:00,77.01,77.04,77.0,77.03,57105.0,67.7017,67.7281,67.6929,67.7193,57105.0
2018-01-04 10:55:00,77.03,77.08,77.0,77.07,144333.0,67.7193,67.7632,67.6929,67.7544,144333.0
2018-01-04 11:00:00,77.08,77.11,77.08,77.09,102168.0,67.7632,67.7896,67.7632,67.772,102168.0
2018-01-04 11:05:00,77.09,77.13,77.07,77.07,55656.0,67.772,67.8072,67.7544,67.7544,55656.0
2018-01-04 11:10:00,77.08,77.13,77.07,77.13,59887.0,67.7632,67.8072,67.7544,67.8072,59887.0
2018-01-04 11:15:00,77.13,77.15,77.04,77.05,193910.0,67.8072,67.8248,67.7281,67.7368,193910.0
2018-01-04 11:20:00,77.05,77.07,77.04,77.06,70810.0,67.7368,67.7544,67.7281,67.7456,70810.0
2018-01-04 11:25:00,77.06,77.07,76.98,76.99,82446.0,67.7456,67.7544,67.6753,67.6841,82446.0
2018-01-04 11:30:00,76.98,76.99,76.92,76.93,215721.0,67.6753,67.6841,67.6226,67.6314,215721.0
2018-01-04 11:35:00,76.92,76.93,76.85,76.87,269106.0,67.6226,67.6314,67.561,67.5786,269106.0
2018-01-04 11:40:00,76.87,76.93,76.85,76.91,52252.0,67.5786,67.6314,67.561,67.6138,52252.0
2018-01-04 11:45:00,76.92,76.92,76.87,76.89,57853.0,67.6226,67.6226,67.5786,67.5962,57853.0
2018-01-04 11:50:00,76.89,76.89,76.85,76.89,71143.0,67.5962,67.5962,67.561,67.5962,71143.0
2018-01-04 11:55:00,76.89,76.92,76.88,76.92,34093.0,67.5962,67.6226,67.5874,67.6226,34093.0
2018-01-04 12:00:00,76.92,76.95,76.91,76.94,39592.0,67.6226,67.6489,67.6138,67.6401,39592.0
2018-01-04 12:05:00,76.94,77.01,76.94,76.98,107686.0,67.6401,67.7017,67.6401,67.6753,107686.0
2018-01-04 12:10:00,76.99,77.01,76.98,76.99,60874.0,67.6841,67.7017,67.6753,67.6841,60874.0
2018-01-04 12:15:00,76.99,77.0,76.96,76.99,53201.0,67.6841,67.6929,67.6577,67.6841,53201.0
2018-01-04 12:20:00,77.0,77.01,76.99,77.0,32226.0,67.6929,67.7017,67.6841,67.6929,32226.0
2018-01-04 12:25:00,76.99,77.01,76.97,77.0,34785.0,67.6841,67.7017,67.6665,67.6929,34785.0
2018-01-04 12:30:00,77.01,77.01,76.98,77.0,26908.0,67.7017,67.7017,67.6753,67.6929,26908.0
2018-01-04 12:35:00,77.0,77.02,76.99,77.01,36921.0,67.6929,67.7105,67.6841,67.7017,36921.0
2018-01-04 12:40:00,77.01,77.03,77.0,77.02,42430.0,67.7017,67.7193,67.6929,67.7105,42430.0
2018-01-04 12:45:00,77.02,77.06,77.02,77.03,42661.0,67.7105,67.7456,67.7105,67.7193,42661.0
2018-01-04 12:50:00,77.03,77.08,77.03,77.06,20187.0,67.7193,67.7632,67.7193,67.7456,20187.0
2018-01-04 12:55:00,77.06,77.06,77.03,77.05,22024.0,67.7456,67.7456,67.7193,67.7368,22024.0
2018-01-04 13:00:00,77.05,77.06,77.02,77.04,26785.0,67.7368,67.7456,67.7105,67.7281,26785.0
2018-01-04 13:05:00,77.03,77.04,77.02,77.03,21492.0,67.7193,67.7281,67.7105,67.7193,21492.0
2018-01-04 13:10:00,77.03,77.04,77.0,77.0,36809.0,67.7193,67.7281,67.6929,67.6929,36809.0
2018-01-04 13:15:00,76.99,77.01,76.97,77.01,37895.0,67.6841,67.7017,67.6665,67.7017,37895.0
2018-01-04 13:20:00,77.01,77.01,76.98,77.0,23268.0,67.7017,67.7017,67.6753,67.6929,23268.0
2018-01-04 13:25:00,76.99,77.0,76.98,77.0,36654.0,67.6841,67.6929,67.6753,67.6929,36654.0
2018-01-04 13:30:00,77.0,77.02,76.99,77.01,53369.0,67.6929,67.7105,67.6841,67.7017,53369.0
2018-01-04 13:35:00,77.02,77.03,77.0,77.01,35747.0,67.7105,67.7193,67.6929,67.7017,35747.0
2018-01-04 13:40:00,77.01,77.02,77.0,77.0,12502.0,67.7017,67.7105,67.6929,67.6929,12502.0
2018-01-04 13:45:00,77.01,77.01,76.98,76.98,22690.0,67.7017,67.7017,67.6753,67.6753,22690.0
2018-01-04 13:50:00,76.98,77.0,76.96,76.96,27084.0,67.6753,67.6929,67.6577,67.6577,27084.0
2018-01-04 13:55:00,76.97,77.01,76.96,77.01,120156.0,67.6665,67.7017,67.6577,67.7017,120156.0
2018-01-04 14:00:00,77.01,77.03,77.0,77.03,19042.0,67.7017,67.7193,67.6929,67.7193,19042.0
2018-01-04 14:05:00,77.03,77.05,77.03,77.05,26663.0,67.7193,67.7368,67.7193,67.7368,26663.0
2018-01-04 14:10:00,77.05,77.05,77.02,77.04,42740.0,67.7368,67.7368,67.7105,67.7281,42740.0
2018-01-04 14:15:00,77.05,77.09,77.04,77.06,121253.0,67.7368,67.772,67.7281,67.7456,121253.0
2018-01-04 14:20:00,77.06,77.06,77.04,77.05,24765.0,67.7456,67.7456,67.7281,67.7368,24765.0
2018-01-04 14:25:00,77.05,77.07,77.04,77.05,35656.0,67.7368,67.7544,67.7281,67.7368,35656.0
2018-01-04 14:30:00,77.05,77.08,77.05,77.08,174838.0,67.7368,67.7632,67.7368,67.7632,174838.0
2018-01-04 14:35:00,77.08,77.08,77.05,77.06,52214.0,67.7632,67.7632,67.7368,67.7456,52214.0
2018-01-04 14:40:00,77.06,77.11,77.05,77.1,46661.0,67.7456,67.7896,67.7368,67.7808,46661.0
2018-01-04 14:45:00,77.11,77.14,77.1,77.14,25727.0,67.7896,67.816,67.7808,67.816,25727.0
2018-01-04 14:50:00,77.13,77.14,77.09,77.1,141758.0,67.8072,67.816,67.772,67.7808,141758.0
2018-01-04 14:55:00,77.1,77.13,77.09,77.12,32904.0,67.7808,67.8072,67.772,67.7984,32904.0
2018-01-04 15:00:00,77.12,77.14,77.09,77.1,93404.0,67.7984,67.816,67.772,67.7808,93404.0
2018-01-04 15:05:00,77.11,77.11,77.05,77.06,82917.0,67.7896,67.7896,67.7368,67.7456,82917.0
2018-01-04 15:10:00,77.07,77.08,77.04,77.05,38198.0,67.7544,67.7632,67.7281,67.7368,38198.0
2018-01-04 15:15:00,77.04,77.09,77.04,77.06,60396.0,67.7281,67.772,67.7281,67.7456,60396.0
2018-01-04 15:20:00,77.06,77.06,77.0,77.04,68055.0,67.7456,67.7456,67.6929,67.7281,68055.0
2018-01-04 15:25:00,77.04,77.09,77.03,77.08,76928.0,67.7281,67.772,67.7193,67.7632,76928.0
2018-01-04 15:30:00,77.08,77.08,77.03,77.03,135188.0,67.7632,67.7632,67.7193,67.7193,135188.0
2018-01-04 15:35:00,77.03,77.05,77.02,77.03,189296.0,67.7193,67.7368,67.7105,67.7193,189296.0
2018-01-04 15:40:00,77.03,77.08,77.03,77.05,176942.0,67.7193,67.7632,67.7193,67.7368,176942.0
2018-01-04 15:45:00,77.05,77.06,77.02,77.06,216696.0,67.7368,67.7456,67.7105,67.7456,216696.0
2018-01-04 15:50:00,77.05,77.06,77.02,77.03,508817.0,67.7368,67.7456,67.7105,67.7193,508817.0
2018-01-04 15:55:00,77.04,77.1,77.03,77.08,2373404.0,67.7281,67.7808,67.7193,67.7632,2373404.0
2018-01-05 09:30:00,77.46,77.54,77.33,77.53,200798.0,68.0973,68.1676,67.983,68.1588,200798.0
2018-01-05 09:35:00,77.53,77.54,77.37,77.38,161399.0,68.1588,68.1676,68.0182,68.027,161399.0
2018-01-05 09:40:00,77.39,77.47,77.38,77.42,135246.0,68.0358,68.1061,68.027,68.0621,135246.0
2018-01-05 09:45:00,77.42,77.46,77.27,77.34,350479.0,68.0621,68.0973,67.9303,67.9918,350479.0
2018-01-05 09:50:00,77.33,77.37,77.31,77.33,849468.0,67.983,68.0182,67.9654,67.983,849468.0
2018-01-05 09:55:00,77.34,77.37,77.31,77.32,224414.0,67.9918,68.0182,67.9654,67.9742,224414.0
2018-01-05 10:00:00,77.32,77.32,77.27,77.28,123918.0,67.9742,67.9742,67.9303,67.939,123918.0
2018-01-05 10:05:00,77.28,77.3,77.23,77.29,101179.0,67.939,67.9566,67.8951,67.9478,101179.0
2018-01-05 10:10:00,77.28,77.28,77.23,77.25,136523.0,67.939,67.939,67.8951,67.9127,136523.0
2018-01-05 10:15:00,77.26,77.27,77.2,77.23,157728.0,67.9215,67.9303,67.8687,67.8951,157728.0
2018-01-05 10:20:00,77.23,77.23,77.15,77.15,152459.0,67.8951,67.8951,67.8248,67.8248,152459.0
2018-01-05 10:25:00,77.15,77.15,77.08,77.09,154449.0,67.8248,67.8248,67.7632,67.772,154449.0
2018-01-05 10:30:00,77.09,77.14,77.07,77.12,80182.0,67.772,67.816,67.7544,67.7984,80182.0
2018-01-05 10:35:00,77.11,77.15,77.1,77.11,65283.0,67.7896,67.8248,67.7808,67.7896,65283.0
2018-01-05 10:40:00,77.1,77.12,77.09,77.11,45072.0,67.7808,67.7984,67.772,67.7896,45072.0
2018-01-05 10:45:00,77.11,77.11,77.03,77.07,183568.0,67.7896,67.7896,67.7193,67.7544,183568.0
2018-01-05 10:50:00,77.06,77.12,77.06,77.08,49290.0,67.7456,67.7984,67.7456,67.7632,49290.0
2018-01-05 10:55:00,77.09,77.18,77.08,77.15,66956.0,67.772,67.8511,67.7632,67.8248,66956.0
2018-01-05 11:00:00,77.15,77.19,77.12,77.19,41596.0,67.8248,67.8599,67.7984,67.8599,41596.0
2018-01-05 11:05:00,77.19,77.26,77.18,77.23,107213.0,67.8599,67.9215,67.8511,67.8951,107213.0
2018-01-05 11:10:00,77.23,77.26,77.21,77.26,59465.0,67.8951,67.9215,67.8775,67.9215,59465.0
2018-01-05 11:15:00,77.26,77.3,77.25,77.3,151085.0,67.9215,67.9566,67.9127,67.9566,151085.0
2018-01-05 11:20:00,77.3,77.34,77.29,77.33,149445.0,67.9566,67.9918,67.9478,67.983,149445.0
2018-01-05 11:25:00,77.33,77.34,77.28,77.3,87819.0,67.983,67.9918,67.939,67.9566,87819.0
2018-01-05 11:30:00,77.3,77.3,77.27,77.27,45513.0,67.9566,67.9566,67.9303,67.9303,45513.0
2018-01-05 11:35:00,77.28,77.3,77.24,77.25,148222.0,67.939,67.9566,67.9039,67.9127,148222.0
2018-01-05 11:40:00,77.25,77.27,77.24,77.26,77265.0,67.9127,67.9303,67.9039,67.9215,77265.0
2018-01-05 11:45:00,77.26,77.26,77.23,77.24,104740.0,67.9215,67.9215,67.8951,67.9039,104740.0
2018-01-05 11:50:00,77.23,77.25,77.22,77.25,37521.0,67.8951,67.9127,67.8863,67.9127,37521.0
2018-01-05 11:55:00,77.25,77.28,77.24,77.28,40908.0,67.9127,67.939,67.9039,67.939,40908.0
2018-01-05 12:00:00,77.28,77.28,77.23,77.24,55990.0,67.939,67.939,67.8951,67.9039,55990.0
2018-01-05 12:05:00,77.24,77.27,77.24,77.26,41581.0,67.9039,67.9303,67.9039,67.9215,41581.0
2018-01-05 12:10:00,77.27,77.3,77.26,77.29,40124.0,67.9303,67.9566,67.9215,67.9478,40124.0
2018-01-05 12:15:00,77.29,77.3,77.27,77.3,40306.0,67.9478,67.9566,67.9303,67.9566,40306.0
2018-01-05 12:20:00,77.3,77.31,77.28,77.29,29768.0,67.9566,67.9654,67.939,67.9478,29768.0
2018-01-05 12:25:00,77.28,77.33,77.27,77.31,49954.0,67.939,67.983,67.9303,67.9654,49954.0
2018-01-05 12:30:00,77.32,77.33,77.27,77.29,62092.0,67.9742,67.983,67.9303,67.9478,62092.0
2018-01-05 12:35:00,77.28,77.29,77.25,77.26,55883.0,67.939,67.9478,67.9127,67.9215,55883.0
2018-01-05 12:40:00,77.26,77.29,77.25,77.27,84653.0,67.9215,67.9478,67.9127,67.9303,84653.0
2018-01-05 12:45:00,77.27,77.28,77.24,77.24,78515.0,67.9303,67.939,67.9039,67.9039,78515.0
2018-01-05 12:50:00,77.25,77.25,77.19,77.2,58273.0,67.9127,67.9127,67.8599,67.8687,58273.0
2018-01-05 12:55:00,77.2,77.22,77.18,77.22,39863.0,67.8687,67.8863,67.8511,67.8863,39863.0
2018-01-05 13:00:00,77.21,77.23,77.21,77.23,23545.0,67.8775,67.8951,67.8775,67.8951,23545.0
2018-01-05 13:05:00,77.23,77.25,77.22,77.23,43099.0,67.8951,67.9127,67.8863,67.8951,43099.0
2018-01-05 13:10:00,77.23,77.24,77.22,77.23,64543.0,67.8951,67.9039,67.8863,67.8951,64543.0
2018-01-05 13:15:00,77.24,77.27,77.23,77.25,42172.0,67.9039,67.9303,67.8951,67.9127,42172.0
2018-01-05 13:20:00,77.25,77.25,77.23,77.23,27928.0,67.9127,67.9127,67.8951,67.8951,27928.0
2018-01-05 13:25:00,77.24,77.25,77.22,77.23,51418.0,67.9039,67.9127,67.8863,67.8951,51418.0
2018-01-05 13:30:00,77.22,77.23,77.21,77.23,29591.0,67.8863,67.8951,67.8775,67.8951,29591.0
2018-01-05 13:35:00,77.23,77.26,77.22,77.26,76359.0,67.8951,67.9215,67.8863,67.9215,76359.0
2018-01-05 13:40:00,77.26,77.31,77.25,77.31,42114.0,67.9215,67.9654,67.9127,67.9654,42114.0
2018-01-05 13:45:00,77.31,77.32,77.29,77.3,53408.0,67.9654,67.9742,67.9478,67.9566,53408.0
2018-01-05 13:50:00,77.29,77.3,77.27,77.3,44144.0,67.9478,67.9566,67.9303,67.9566,44144.0
2018-01-05 13:55:00,77.29,77.31,77.28,77.31,50109.0,67.9478,67.9654,67.939,67.9654,50109.0
2018-01-05 14:00:00,77.31,77.33,77.3,77.33,25435.0,67.9654,67.983,67.9566,67.983,25435.0
2018-01-05 14:05:00,77.33,77.33,77.29,77.3,80422.0,67.983,67.983,67.9478,67.9566,80422.0
2018-01-05 14:10:00,77.29,77.32,77.28,77.31,63497.0,67.9478,67.9742,67.939,67.9654,63497.0
2018-01-05 14:15:00,77.31,77.34,77.3,77.33,48170.0,67.9654,67.9918,67.9566,67.983,48170.0
2018-01-05 14:20:00,77.33,77.38,77.32,77.38,56070.0,67.983,68.027,67.9742,68.027,56070.0
2018-01-05 14:25:00,77.37,77.39,77.36,77.39,113950.0,68.0182,68.0358,68.0094,68.0358,113950.0
2018-01-05 14:30:00,77.39,77.41,77.38,77.41,35410.0,68.0358,68.0533,68.027,68.0533,35410.0
2018-01-05 14:35:00,77.41,77.47,77.41,77.45,98751.0,68.0533,68.1061,68.0533,68.0885,98751.0
2018-01-05 14:40:00,77.45,77.47,77.42,77.43,120339.0,68.0885,68.1061,68.0621,68.0709,120339.0
2018-01-05 14:45:00,77.44,77.46,77.42,77.46,69802.0,68.0797,68.0973,68.0621,68.0973,69802.0
2018-01-05 14:50:00,77.46,77.47,77.44,77.45,71726.0,68.0973,68.1061,68.0797,68.0885,71726.0
2018-01-05 14:55:00,77.44,77.45,77.43,77.44,36476.0,68.0797,68.0885,68.0709,68.0797,36476.0
2018-01-05 15:00:00,77.44,77.45,77.43,77.44,68198.0,68.0797,68.0885,68.0709,68.0797,68198.0
2018-01-05 15:05:00,77.44,77.51,77.44,77.49,98982.0,68.0797,68.1412,68.0797,68.1237,98982.0
2018-01-05 15:10:00,77.49,77.51,77.49,77.49,67256.0,68.1237,68.1412,68.1237,68.1237,67256.0
2018-01-05 15:15:00,77.49,77.59,77.48,77.59,870830.0,68.1237,68.2116,68.1149,68.2116,870830.0
2018-01-05 15:20:00,77.59,77.63,77.58,77.6,1030347.0,68.2116,68.2467,68.2028,68.2204,1030347.0
2018-01-05 15:25:00,77.6,77.63,77.59,77.59,70417.0,68.2204,68.2467,68.2116,68.2116,70417.0
2018-01-05 15:30:00,77.59,77.61,77.59,77.6,146602.0,68.2116,68.2292,68.2116,68.2204,146602.0
2018-01-05 15:35:00,77.6,77.6,77.56,77.56,139851.0,68.2204,68.2204,68.1852,68.1852,139851.0
2018-01-05 15:40:00,77.57,77.58,77.53,77.55,176025.0,68.194,68.2028,68.1588,68.1764,176025.0
2018-01-05 15:45:00,77.55,77.64,77.55,77.61,387072.0,68.1764,68.2555,68.1764,68.2292,387072.0
2018-01-05 15:50:00,77.61,77.63,77.6,77.62,294610.0,68.2292,68.2467,68.2204,68.238,294610.0
2018-01-05 15:55:00,77.62,77.66,77.58,77.62,1322109.0,68.238,68.2731,68.2028,68.238,1322109.0
2018-01-08 09:30:00,77.61,77.86,77.61,77.69,298913.0,68.2292,68.4489,68.2292,68.2995,298913.0
2018-01-08 09:35:00,77.69,77.71,77.59,77.61,200951.0,68.2995,68.3171,68.2116,68.2292,200951.0
2018-01-08 09:40:00,77.62,77.77,77.62,77.76,206646.0,68.238,68.3698,68.238,68.361,206646.0
2018-01-08 09:45:00,77.75,77.81,77.7,77.81,153530.0,68.3522,68.405,68.3083,68.405,153530.0
2018-01-08 09:50:00,77.82,77.83,77.77,77.8,108870.0,68.4138,68.4226,68.3698,68.3962,108870.0
2018-01-08 09:55:00,77.8,77.82,77.77,77.78,60195.0,68.3962,68.4138,68.3698,68.3786,60195.0
2018-01-08 10:00:00,77.78,77.83,77.78,77.8,47120.0,68.3786,68.4226,68.3786,68.3962,47120.0
2018-01-08 10:05:00,77.81,77.82,77.74,77.75,99646.0,68.405,68.4138,68.3434,68.3522,99646.0
2018-01-08 10:10:00,77.74,77.77,77.71,77.76,60292.0,68.3434,68.3698,68.3171,68.361,60292.0
2018-01-08 10:15:00,77.76,77.77,77.73,77.75,44316.0,68.361,68.3698,68.3347,68.3522,44316.0
2018-01-08 10:20:00,77.75,77.78,77.73,77.77,50980.0,68.3522,68.3786,68.3347,68.3698,50980.0
2018-01-08 10:25:00,77.77,77.77,77.73,77.75,33281.0,68.3698,68.3698,68.3347,68.3522,33281.0
2018-01-08 10:30:00,77.76,77.79,77.75,77.77,37149.0,68.361,68.3874,68.3522,68.3698,37149.0
2018-01-08 10:35:00,77.77,77.77,77.69,77.7,46098.0,68.3698,68.3698,68.2995,68.3083,46098.0
2018-01-08 10:40:00,77.7,77.71,77.67,77.68,46598.0,68.3083,68.3171,68.2819,68.2907,46598.0
2018-01-08 10:45:00,77.69,77.77,77.69,77.73,84126.0,68.2995,68.3698,68.2995,68.3347,84126.0
2018-01-08 10:50:00,77.72,77.76,77.71,77.73,69589.0,68.3259,68.361,68.3171,68.3347,69589.0
2018-01-08 10:55:00,77.72,77.75,77.71,77.74,42070.0,68.3259,68.3522,68.3171,68.3434,42070.0
2018-01-08 11:00:00,77.73,77.74,77.69,77.7,29754.0,68.3347,68.3434,68.2995,68.3083,29754.0
2018-01-08 11:05:00,77.69,77.75,77.69,77.72,87384.0,68.2995,68.3522,68.2995,68.3259,87384.0
2018-01-08 11:10:00,77.72,77.74,77.71,77.74,56963.0,68.3259,68.3434,68.3171,68.3434,56963.0
2018-01-08 11:15:00,77.73,77.76,77.72,77.75,36085.0,68.3347,68.361,68.3259,68.3522,36085.0
2018-01-08 11:20:00,77.75,77.77,77.73,77.76,63487.0,68.3522,68.3698,68.3347,68.361,63487.0
2018-01-08 11:25:00,77.75,77.76,77.7,77.7,58112.0,68.3522,68.361,68.3083,68.3083,58112.0
2018-01-08 11:30:00,77.7,77.77,77.7,77.76,59120.0,68.3083,68.3698,68.3083,68.361,59120.0
2018-01-08 11:35:00,77.76,77.77,77.72,77.73,29856.0,68.361,68.3698,68.3259,68.3347,29856.0
2018-01-08 11:40:00,77.73,77.75,77.72,77.73,58296.0,68.3347,68.3522,68.3259,68.3347,58296.0
2018-01-08 11:45:00,77.74,77.75,77.71,77.73,135387.0,68.3434,68.3522,68.3171,68.3347,135387.0
2018-01-08 11:50:00,77.73,77.73,77.69,77.7,31067.0,68.3347,68.3347,68.2995,68.3083,31067.0
2018-01-08 11:55:00,77.69,77.7,77.67,77.69,44190.0,68.2995,68.3083,68.2819,68.2995,44190.0
2018-01-08 12:00:00,77.7,77.75,77.69,77.73,66746.0,68.3083,68.3522,68.2995,68.3347,66746.0
2018-01-08 12:05:00,77.74,77.75,77.71,77.75,38532.0,68.3434,68.3522,68.3171,68.3522,38532.0
2018-01-08 12:10:00,77.74,77.76,77.7,77.76,37756.0,68.3434,68.361,68.3083,68.361,37756.0
2018-01-08 12:15:00,77.76,77.79,77.76,77.79,42810.0,68.361,68.3874,68.361,68.3874,42810.0
2018-01-08 12:20:00,77.79,77.8,77.76,77.77,35077.0,68.3874,68.3962,68.361,68.3698,35077.0
2018-01-08 12:25:00,77.77,77.79,77.77,77.79,33747.0,68.3698,68.3874,68.3698,68.3874,33747.0
2018-01-08 12:30:00,77.79,77.79,77.76,77.76,14365.0,68.3874,68.3874,68.361,68.361,14365.0
2018-01-08 12:35:00,77.77,77.77,77.75,77.75,22923.0,68.3698,68.3698,68.3522,68.3522,22923.0
2018-01-08 12:40:00,77.75,77.78,77.73,77.78,19744.0,68.3522,68.3786,68.3347,68.3786,19744.0
2018-01-08 12:45:00,77.78,77.78,77.76,77.76,23538.0,68.3786,68.3786,68.361,68.361,23538.0
2018-01-08 12:50:00,77.77,77.8,77.76,77.8,26434.0,68.3698,68.3962,68.361,68.3962,26434.0
2018-01-08 12:55:00,77.8,77.83,77.78,77.79,37494.0,68.3962,68.4226,68.3786,68.3874,37494.0
2018-01-08 13:00:00,77.79,77.83,77.78,77.82,34673.0,68.3874,68.4226,68.3786,68.4138,34673.0
2018-01-08 13:05:00,77.82,77.88,77.82,77.88,26409.0,68.4138,68.4665,68.4138,68.4665,26409.0
2018-01-08 13:10:00,77.88,77.89,77.86,77.88,30794.0,68.4665,68.4753,68.4489,68.4665,30794.0
2018-01-08 13:15:00,77.88,77.91,77.86,77.91,28341.0,68.4665,68.4929,68.4489,68.4929,28341.0
2018-01-08 13:20:00,77.92,77.92,77.9,77.91,102515.0,68.5017,68.5017,68.4841,68.4929,102515.0
2018-01-08 13:25:00,77.91,77.92,77.89,77.91,29465.0,68.4929,68.5017,68.4753,68.4929,29465.0
2018-01-08 13:30:00,77.92,77.95,77.9,77.91,22266.0,68.5017,68.5281,68.4841,68.4929,22266.0
2018-01-08 13:35:00,77.91,77.91,77.88,77.91,32671.0,68.4929,68.4929,68.4665,68.4929,32671.0
2018-01-08 13:40:00,77.91,77.92,77.9,77.91,28731.0,68.4929,68.5017,68.4841,68.4929,28731.0
2018-01-08 13:45:00,77.91,77.91,77.88,77.89,46121.0,68.4929,68.4929,68.4665,68.4753,46121.0
2018-01-08 13:50:00,77.89,77.91,77.88,77.9,45185.0,68.4753,68.4929,68.4665,68.4841,45185.0
2018-01-08 13:55:00,77.89,77.9,77.88,77.89,24336.0,68.4753,68.4841,68.4665,68.4753,24336.0
2018-01-08 14:00:00,77.9,77.92,77.88,77.92,47739.0,68.4841,68.5017,68.4665,68.5017,47739.0
2018-01-08 14:05:00,77.92,77.93,77.91,77.92,29623.0,68.5017,68.5105,68.4929,68.5017,29623.0
2018-01-08 14:10:00,77.92,77.94,77.91,77.94,31704.0,68.5017,68.5193,68.4929,68.5193,31704.0
2018-01-08 14:15:00,77.94,77.95,77.9,77.92,75444.0,68.5193,68.5281,68.4841,68.5017,75444.0
2018-01-08 14:20:00,77.92,77.93,77.92,77.92,15780.0,68.5017,68.5105,68.5017,68.5017,15780.0
2018-01-08 14:25:00,77.92,77.93,77.9,77.91,33919.0,68.5017,68.5105,68.4841,68.4929,33919.0
2018-01-08 14:30:00,77.92,77.93,77.9,77.92,34210.0,68.5017,68.5105,68.4841,68.5017,34210.0
2018-01-08 14:35:00,77.92,77.92,77.89,77.91,22013.0,68.5017,68.5017,68.4753,68.4929,22013.0
2018-01-08 14:40:00,77.91,77.93,77.9,77.91,62342.0,68.4929,68.5105,68.4841,68.4929,62342.0
2018-01-08 14:45:00,77.9,77.93,77.89,77.92,43612.0,68.4841,68.5105,68.4753,68.5017,43612.0
2018-01-08 14:50:00,77.91,77.95,77.9,77.92,38403.0,68.4929,68.5281,68.4841,68.5017,38403.0
2018-01-08 14:55:00,77.92,77.95,77.91,77.94,59514.0,68.5017,68.5281,68.4929,68.5193,59514.0
2018-01-08 15:00:00,77.94,77.95,77.92,77.92,31256.0,68.5193,68.5281,68.5017,68.5017,31256.0
2018-01-08 15:05:00,77.93,77.97,77.92,77.97,80725.0,68.5105,68.5456,68.5017,68.5456,80725.0
2018-01-08 15:10:00,77.97,77.97,77.91,77.92,61414.0,68.5456,68.5456,68.4929,68.5017,61414.0
2018-01-08 15:15:00,77.92,77.95,77.92,77.94,79029.0,68.5017,68.5281,68.5017,68.5193,79029.0
2018-01-08 15:20:00,77.94,77.95,77.92,77.92,100619.0,68.5193,68.5281,68.5017,68.5017,100619.0
2018-01-08 15:25:00,77.92,77.92,77.89,77.89,52052.0,68.5017,68.5017,68.4753,68.4753,52052.0
2018-01-08 15:30:00,77.9,77.92,77.89,77.9,70601.0,68.4841,68.5017,68.4753,68.4841,70601.0
2018-01-08 15:35:00,77.91,77.93,77.9,77.92,45232.0,68.4929,68.5105,68.4841,68.5017,45232.0
2018-01-08 15:40:00,77.92,77.98,77.91,77.97,166605.0,68.5017,68.5544,68.4929,68.5456,166605.0
2018-01-08 15:45:00,77.97,77.98,77.96,77.97,82778.0,68.5456,68.5544,68.5369,68.5456,82778.0
2018-01-08 15:50:00,77.97,77.99,77.93,77.97,265514.0,68.5456,68.5632,68.5105,68.5456,265514.0
2018-01-08 15:55:00,77.97,77.98,77.95,77.95,397596.0,68.5456,68.5544,68.5281,68.5281,397596.0
2018-01-09 09:30:00,78.04,78.12,78.01,78.12,96401.0,68.6072,68.6775,68.5808,68.6775,96401.0
2018-01-09 09:35:00,78.13,78.19,78.12,78.19,98113.0,68.6863,68.7391,68.6775,68.7391,98113.0
2018-01-09 09:40:00,78.19,78.2,78.14,78.17,96444.0,68.7391,68.7478,68.6951,68.7215,96444.0
2018-01-09 09:45:00,78.17,78.22,78.15,78.16,139788.0,68.7215,68.7654,68.7039,68.7127,139788.0
2018-01-09 09:50:00,78.16,78.19,78.06,78.17,440847.0,68.7127,68.7391,68.6248,68.7215,440847.0
2018-01-09 09:55:00,78.16,78.19,78.09,78.12,24446.0,68.7127,68.7391,68.6511,68.6775,24446.0
2018-01-09 10:00:00,78.11,78.2,78.1,78.17,220409.0,68.6687,68.7478,68.6599,68.7215,220409.0
2018-01-09 10:05:00,78.17,78.27,78.16,78.26,46068.0,68.7215,68.8094,68.7127,68.8006,46068.0
2018-01-09 10:10:00,78.26,78.28,78.22,78.23,59422.0,68.8006,68.8182,68.7654,68.7742,59422.0
2018-01-09 10:15:00,78.23,78.34,78.23,78.34,119268.0,68.7742,68.8709,68.7742,68.8709,119268.0
2018-01-09 10:20:00,78.34,78.35,78.29,78.32,35141.0,68.8709,68.8797,68.827,68.8533,35141.0
2018-01-09 10:25:00,78.33,78.33,78.29,78.32,65657.0,68.8621,68.8621,68.827,68.8533,65657.0
2018-01-09 10:30:00,78.32,78.33,78.27,78.27,53718.0,68.8533,68.8621,68.8094,68.8094,53718.0
2018-01-09 10:35:00,78.27,78.28,78.2,78.22,78197.0,68.8094,68.8182,68.7478,68.7654,78197.0
2018-01-09 10:40:00,78.21,78.24,78.19,78.21,56831.0,68.7566,68.783,68.7391,68.7566,56831.0
2018-01-09 10:45:00,78.22,78.25,78.2,78.22,28928.0,68.7654,68.7918,68.7478,68.7654,28928.0
2018-01-09 10:50:00,78.22,78.22,78.15,78.2,57708.0,68.7654,68.7654,68.7039,68.7478,57708.0
2018-01-09 10:55:00,78.2,78.26,78.19,78.26,39759.0,68.7478,68.8006,68.7391,68.8006,39759.0
2018-01-09 11:00:00,78.26,78.33,78.25,78.28,77285.0,68.8006,68.8621,68.7918,68.8182,77285.0
2018-01-09 11:05:00,78.28,78.3,78.26,78.29,20107.0,68.8182,68.8358,68.8006,68.827,20107.0
2018-01-09 11:10:00,78.3,78.33,78.3,78.32,59747.0,68.8358,68.8621,68.8358,68.8533,59747.0
2018-01-09 11:15:00,78.33,78.43,78.32,78.42,284279.0,68.8621,68.95,68.8533,68.9413,284279.0
2018-01-09 11:20:00,78.42,78.43,78.38,78.42,73383.0,68.9413,68.95,68.9061,68.9413,73383.0
2018-01-09 11:25:00,78.42,78.49,78.42,78.47,244551.0,68.9413,69.0028,68.9413,68.9852,244551.0
2018-01-09 11:30:00,78.46,78.5,78.44,78.47,121820.0,68.9764,69.0116,68.9588,68.9852,121820.0
2018-01-09 11:35:00,78.47,78.47,78.42,78.42,50493.0,68.9852,68.9852,68.9413,68.9413,50493.0
2018-01-09 11:40:00,78.43,78.49,78.43,78.48,229461.0,68.95,69.0028,68.95,68.994,229461.0
2018-01-09 11:45:00,78.48,78.49,78.46,78.49,156115.0,68.994,69.0028,68.9764,69.0028,156115.0
2018-01-09 11:50:00,78.49,78.53,78.48,78.51,161935.0,69.0028,69.038,68.994,69.0204,161935.0
2018-01-09 11:55:00,78.5,78.52,78.47,78.52,59492.0,69.0116,69.0292,68.9852,69.0292,59492.0
2018-01-09 12:00:00,78.51,78.53,78.48,78.53,45715.0,69.0204,69.038,68.994,69.038,45715.0
2018-01-09 12:05:00,78.53,78.53,78.49,78.5,44031.0,69.038,69.038,69.0028,69.0116,44031.0
2018-01-09 12:10:00,78.5,78.53,78.49,78.52,40735.0,69.0116,69.038,69.0028,69.0292,40735.0
2018-01-09 12:15:00,78.52,78.52,78.48,78.5,79401.0,69.0292,69.0292,68.994,69.0116,79401.0
2018-01-09 12:20:00,78.5,78.5,78.45,78.45,141118.0,69.0116,69.0116,68.9676,68.9676,141118.0
2018-01-09 12:25:00,78.45,78.48,78.43,78.47,43327.0,68.9676,68.994,68.95,68.9852,43327.0
2018-01-09 12:30:00,78.47,78.47,78.43,78.44,122441.0,68.9852,68.9852,68.95,68.9588,122441.0
2018-01-09 12:35:00,78.44,78.48,78.43,78.45,60061.0,68.9588,68.994,68.95,68.9676,60061.0
2018-01-09 12:40:00,78.45,78.5,78.45,78.49,49993.0,68.9676,69.0116,68.9676,69.0028,49993.0
2018-01-09 12:45:00,78.49,78.53,78.48,78.51,28942.0,69.0028,69.038,68.994,69.0204,28942.0
2018-01-09 12:50:00,78.51,78.53,78.49,78.5,47576.0,69.0204,69.038,69.0028,69.0116,47576.0
2018-01-09 12:55:00,78.5,78.5,78.47,78.5,124697.0,69.0116,69.0116,68.9852,69.0116,124697.0
2018-01-09 13:00:00,78.5,78.54,78.49,78.54,23978.0,69.0116,69.0467,69.0028,69.0467,23978.0
2018-01-09 13:05:00,78.54,78.54,78.53,78.54,11239.0,69.0467,69.0467,69.038,69.0467,11239.0
2018-01-09 13:10:00,78.54,78.54,78.52,78.53,37529.0,69.0467,69.0467,69.0292,69.038,37529.0
2018-01-09 13:15:00,78.53,78.55,78.52,78.55,93565.0,69.038,69.0555,69.0292,69.0555,93565.0
2018-01-09 13:20:00,78.55,78.59,78.54,78.58,85391.0,69.0555,69.0907,69.0467,69.0819,85391.0
2018-01-09 13:25:00,78.57,78.59,78.55,78.57,35583.0,69.0731,69.0907,69.0555,69.0731,35583.0
2018-01-09 13:30:00,78.57,78.58,78.56,78.58,22885.0,69.0731,69.0819,69.0643,69.0819,22885.0
2018-01-09 13:35:00,78.57,78.59,78.56,78.57,97973.0,69.0731,69.0907,69.0643,69.0731,97973.0
2018-01-09 13:40:00,78.58,78.61,78.57,78.59,72330.0,69.0819,69.1083,69.0731,69.0907,72330.0
2018-01-09 13:45:00,78.59,78.6,78.58,78.59,48424.0,69.0907,69.0995,69.0819,69.0907,48424.0
2018-01-09 13:50:00,78.59,78.61,78.58,78.61,55903.0,69.0907,69.1083,69.0819,69.1083,55903.0
2018-01-09 13:55:00,78.61,78.63,78.6,78.62,231084.0,69.1083,69.1259,69.0995,69.1171,231084.0
2018-01-09 14:00:00,78.62,78.64,78.6,78.6,59229.0,69.1171,69.1347,69.0995,69.0995,59229.0
2018-01-09 14:05:00,78.61,78.63,78.6,78.61,32043.0,69.1083,69.1259,69.0995,69.1083,32043.0
2018-01-09 14:10:00,78.6,78.61,78.58,78.59,20924.0,69.0995,69.1083,69.0819,69.0907,20924.0
2018-01-09 14:15:00,78.59,78.59,78.54,78.55,72756.0,69.0907,69.0907,69.0467,69.0555,72756.0
2018-01-09 14:20:00,78.55,78.56,78.51,78.52,85549.0,69.0555,69.0643,69.0204,69.0292,85549.0
2018-01-09 14:25:00,78.52,78.55,78.5,78.54,118916.0,69.0292,69.0555,69.0116,69.0467,118916.0
2018-01-09 14:30:00,78.53,78.54,78.5,78.51,109527.0,69.038,69.0467,69.0116,69.0204,109527.0
2018-01-09 14:35:00,78.51,78.54,78.5,78.53,37661.0,69.0204,69.0467,69.0116,69.038,37661.0
2018-01-09 14:40:00,78.53,78.53,78.5,78.52,49267.0,69.038,69.038,69.0116,69.0292,49267.0
2018-01-09 14:45:00,78.52,78.54,78.5,78.52,77165.0,69.0292,69.0467,69.0116,69.0292,77165.0
2018-01-09 14:50:00,78.52,78.56,78.52,78.53,82707.0,69.0292,69.0643,69.0292,69.038,82707.0
2018-01-09 14:55:00,78.52,78.53,78.5,78.53,50262.0,69.0292,69.038,69.0116,69.038,50262.0
2018-01-09 15:00:00,78.53,78.53,78.48,78.49,84831.0,69.038,69.038,68.994,69.0028,84831.0
2018-01-09 15:05:00,78.49,78.52,78.48,78.49,62703.0,69.0028,69.0292,68.994,69.0028,62703.0
2018-01-09 15:10:00,78.49,78.52,78.47,78.51,109766.0,69.0028,69.0292,68.9852,69.0204,109766.0
2018-01-09 15:15:00,78.51,78.53,78.5,78.51,205589.0,69.0204,69.038,69.0116,69.0204,205589.0
2018-01-09 15:20:00,78.51,78.53,78.5,78.51,386133.0,69.0204,69.038,69.0116,69.0204,386133.0
2018-01-09 15:25:00,78.51,78.51,78.46,78.47,108493.0,69.0204,69.0204,68.9764,68.9852,108493.0
2018-01-09 15:30:00,78.47,78.54,78.46,78.53,283915.0,68.9852,69.0467,68.9764,69.038,283915.0
2018-01-09 15:35:00,78.54,78.6,78.52,78.59,129921.0,69.0467,69.0995,69.0292,69.0907,129921.0
2018-01-09 15:40:00,78.58,78.59,78.53,78.54,81581.0,69.0819,69.0907,69.038,69.0467,81581.0
2018-01-09 15:45:00,78.54,78.54,78.44,78.45,180056.0,69.0467,69.0467,68.9588,68.9676,180056.0
2018-01-09 15:50:00,78.45,78.48,78.4,78.45,275703.0,68.9676,68.994,68.9237,68.9676,275703.0
2018-01-09 15:55:00,78.45,78.45,78.38,78.43,726442.0,68.9676,68.9676,68.9061,68.95,726442.0
2018-01-10 09:30:00,78.32,78.32,78.2,78.23,156183.0,68.8533,68.8533,68.7478,68.7742,156183.0
2018-01-10 09:35:00,78.22,78.26,78.13,78.23,117274.0,68.7654,68.8006,68.6863,68.7742,117274.0
2018-01-10 09:40:00,78.23,78.24,78.11,78.2,243129.0,68.7742,68.783,68.6687,68.7478,243129.0
2018-01-10 09:45:00,78.2,78.23,78.07,78.13,813682.0,68.7478,68.7742,68.6336,68.6863,813682.0
2018-01-10 09:50:00,78.12,78.21,78.06,78.2,355666.0,68.6775,68.7566,68.6248,68.7478,355666.0
2018-01-10 09:55:00,78.21,78.3,78.17,78.3,128942.0,68.7566,68.8358,68.7215,68.8358,128942.0
2018-01-10 10:00:00,78.3,78.31,78.23,78.27,292876.0,68.8358,68.8446,68.7742,68.8094,292876.0
2018-01-10 10:05:00,78.27,78.32,78.24,78.29,67248.0,68.8094,68.8533,68.783,68.827,67248.0
2018-01-10 10:10:00,78.28,78.39,78.28,78.37,211487.0,68.8182,68.9149,68.8182,68.8973,211487.0
2018-01-10 10:15:00,78.37,78.48,78.37,78.48,85985.0,68.8973,68.994,68.8973,68.994,85985.0
2018-01-10 10:20:00,78.48,78.49,78.43,78.45,187006.0,68.994,69.0028,68.95,68.9676,187006.0
2018-01-10 10:25:00,78.44,78.46,78.37,78.38,160194.0,68.9588,68.9764,68.8973,68.9061,160194.0
2018-01-10 10:30:00,78.38,78.45,78.36,78.45,139833.0,68.9061,68.9676,68.8885,68.9676,139833.0
2018-01-10 10:35:00,78.44,78.47,78.4,78.46,64219.0,68.9588,68.9852,68.9237,68.9764,64219.0
2018-01-10 10:40:00,78.46,78.54,78.45,78.48,94761.0,68.9764,69.0467,68.9676,68.994,94761.0
2018-01-10 10:45:00,78.48,78.49,78.41,78.41,64455.0,68.994,69.0028,68.9325,68.9325,64455.0
2018-01-10 10:50:00,78.42,78.44,78.39,78.42,59308.0,68.9413,68.9588,68.9149,68.9413,59308.0
2018-01-10 10:55:00,78.43,78.46,78.38,78.41,506469.0,68.95,68.9764,68.9061,68.9325,506469.0
2018-01-10 11:00:00,78.41,78.45,78.39,78.39,67439.0,68.9325,68.9676,68.9149,68.9149,67439.0
2018-01-10 11:05:00,78.41,78.44,78.39,78.39,91696.0,68.9325,68.9588,68.9149,68.9149,91696.0
2018-01-10 11:10:00,78.39,78.41,78.38,78.39,55578.0,68.9149,68.9325,68.9061,68.9149,55578.0
2018-01-10 11:15:00,78.4,78.41,78.36,78.37,109277.0,68.9237,68.9325,68.8885,68.8973,109277.0
2018-01-10 11:20:00,78.37,78.38,78.35,78.37,56560.0,68.8973,68.9061,68.8797,68.8973,56560.0
2018-01-10 11:25:00,78.37,78.39,78.34,78.34,133187.0,68.8973,68.9149,68.8709,68.8709,133187.0
2018-01-10 11:30:00,78.35,78.42,78.34,78.41,65101.0,68.8797,68.9413,68.8709,68.9325,65101.0
2018-01-10 11:35:00,78.4,78.42,78.38,78.41,56375.0,68.9237,68.9413,68.9061,68.9325,56375.0
2018-01-10 11:40:00,78.41,78.46,78.41,78.45,79866.0,68.9325,68.9764,68.9325,68.9676,79866.0
2018-01-10 11:45:00,78.45,78.51,78.44,78.5,311480.0,68.9676,69.0204,68.9588,69.0116,311480.0
2018-01-10 11:50:00,78.5,78.59,78.49,78.58,85331.0,69.0116,69.0907,69.0028,69.0819,85331.0
2018-01-10 11:55:00,78.58,78.58,78.52,78.55,33602.0,69.0819,69.0819,69.0292,69.0555,33602.0
2018-01-10 12:00:00,78.55,78.55,78.5,78.53,75933.0,69.0555,69.0555,69.0116,69.038,75933.0
2018-01-10 12:05:00,78.53,78.57,78.52,78.54,43175.0,69.038,69.0731,69.0292,69.0467,43175.0
2018-01-10 12:10:00,78.54,78.54,78.49,78.53,51786.0,69.0467,69.0467,69.0028,69.038,51786.0
2018-01-10 12:15:00,78.53,78.56,78.5,78.56,23497.0,69.038,69.0643,69.0116,69.0643,23497.0
2018-01-10 12:20:00,78.55,78.61,78.54,78.61,62398.0,69.0555,69.1083,69.0467,69.1083,62398.0
2018-01-10 12:25:00,78.61,78.61,78.57,78.58,47290.0,69.1083,69.1083,69.0731,69.0819,47290.0
2018-01-10 12:30:00,78.58,78.59,78.56,78.59,21525.0,69.0819,69.0907,69.0643,69.0907,21525.0
2018-01-10 12:35:00,78.59,78.59,78.56,78.58,29806.0,69.0907,69.0907,69.0643,69.0819,29806.0
2018-01-10 12:40:00,78.58,78.59,78.55,78.58,36122.0,69.0819,69.0907,69.0555,69.0819,36122.0
2018-01-10 12:45:00,78.59,78.62,78.57,78.61,36018.0,69.0907,69.1171,69.0731,69.1083,36018.0
2018-01-10 12:50:00,78.6,78.61,78.57,78.6,25919.0,69.0995,69.1083,69.0731,69.0995,25919.0
2018-01-10 12:55:00,78.6,78.61,78.58,78.6,130922.0,69.0995,69.1083,69.0819,69.0995,130922.0
2018-01-10 13:00:00,78.6,78.62,78.57,78.59,125595.0,69.0995,69.1171,69.0731,69.0907,125595.0
2018-01-10 13:05:00,78.59,78.62,78.58,78.59,111021.0,69.0907,69.1171,69.0819,69.0907,111021.0
2018-01-10 13:10:00,78.59,78.59,78.56,78.58,118859.0,69.0907,69.0907,69.0643,69.0819,118859.0
2018-01-10 13:15:00,78.57,78.6,78.55,78.59,69115.0,69.0731,69.0995,69.0555,69.0907,69115.0
2018-01-10 13:20:00,78.59,78.61,78.58,78.59,30850.0,69.0907,69.1083,69.0819,69.0907,30850.0
2018-01-10 13:25:00,78.61,78.62,78.59,78.59,55435.0,69.1083,69.1171,69.0907,69.0907,55435.0
2018-01-10 13:30:00,78.6,78.65,78.59,78.64,35257.0,69.0995,69.1435,69.0907,69.1347,35257.0
2018-01-10 13:35:00,78.65,78.66,78.63,78.63,43885.0,69.1435,69.1522,69.1259,69.1259,43885.0
2018-01-10 13:40:00,78.65,78.65,78.61,78.64,49902.0,69.1435,69.1435,69.1083,69.1347,49902.0
2018-01-10 13:45:00,78.65,78.67,78.64,78.66,55174.0,69.1435,69.161,69.1347,69.1522,55174.0
2018-01-10 13:50:00,78.66,78.69,78.65,78.68,48076.0,69.1522,69.1786,69.1435,69.1698,48076.0
2018-01-10 13:55:00,78.67,78.67,78.64,78.65,36698.0,69.161,69.161,69.1347,69.1435,36698.0
2018-01-10 14:00:00,78.65,78.66,78.64,78.65,38910.0,69.1435,69.1522,69.1347,69.1435,38910.0
2018-01-10 14:05:00,78.65,78.68,78.59,78.6,111831.0,69.1435,69.1698,69.0907,69.0995,111831.0
2018-01-10 14:10:00,78.59,78.6,78.56,78.58,313890.0,69.0907,69.0995,69.0643,69.0819,313890.0
2018-01-10 14:15:00,78.57,78.6,78.52,78.55,370467.0,69.0731,69.0995,69.0292,69.0555,370467.0
2018-01-10 14:20:00,78.55,78.56,78.5,78.51,250166.0,69.0555,69.0643,69.0116,69.0204,250166.0
2018-01-10 14:25:00,78.5,78.55,78.49,78.51,442663.0,69.0116,69.0555,69.0028,69.0204,442663.0
2018-01-10 14:30:00,78.52,78.55,78.5,78.52,178961.0,69.0292,69.0555,69.0116,69.0292,178961.0
2018-01-10 14:35:00,78.52,78.53,78.43,78.44,115335.0,69.0292,69.038,68.95,68.9588,115335.0
2018-01-10 14:40:00,78.44,78.47,78.43,78.44,158591.0,68.9588,68.9852,68.95,68.9588,158591.0
2018-01-10 14:45:00,78.45,78.48,78.43,78.47,55419.0,68.9676,68.994,68.95,68.9852,55419.0
2018-01-10 14:50:00,78.47,78.5,78.44,78.44,88576.0,68.9852,69.0116,68.9588,68.9588,88576.0
2018-01-10 14:55:00,78.44,78.44,78.37,78.38,174675.0,68.9588,68.9588,68.8973,68.9061,174675.0
2018-01-10 15:00:00,78.37,78.44,78.37,78.41,82446.0,68.8973,68.9588,68.8973,68.9325,82446.0
2018-01-10 15:05:00,78.41,78.48,78.4,78.44,129182.0,68.9325,68.994,68.9237,68.9588,129182.0
2018-01-10 15:10:00,78.44,78.46,78.38,78.39,45210.0,68.9588,68.9764,68.9061,68.9149,45210.0
2018-01-10 15:15:00,78.4,78.4,78.3,78.34,155486.0,68.9237,68.9237,68.8358,68.8709,155486.0
2018-01-10 15:20:00,78.34,78.38,78.32,78.36,118063.0,68.8709,68.9061,68.8533,68.8885,118063.0
2018-01-10 15:25:00,78.36,78.36,78.33,78.34,68143.0,68.8885,68.8885,68.8621,68.8709,68143.0
2018-01-10 15:30:00,78.34,78.42,78.33,78.4,158120.0,68.8709,68.9413,68.8621,68.9237,158120.0
2018-01-10 15:35:00,78.4,78.46,78.39,78.42,309458.0,68.9237,68.9764,68.9149,68.9413,309458.0
2018-01-10 15:40:00,78.42,78.43,78.39,78.4,129364.0,68.9413,68.95,68.9149,68.9237,129364.0
2018-01-10 15:45:00,78.4,78.42,78.38,78.38,218018.0,68.9237,68.9413,68.9061,68.9061,218018.0
2018-01-10 15:50:00,78.39,78.42,78.37,78.4,289639.0,68.9149,68.9413,68.8973,68.9237,289639.0
2018-01-10 15:55:00,78.39,78.44,78.39,78.43,673875.0,68.9149,68.9588,68.9149,68.95,673875.0
2018-01-11 09:30:00,78.78,78.8,78.58,78.63,249720.0,69.2577,69.2753,69.0819,69.1259,249720.0
2018-01-11 09:35:00,78.64,78.82,78.63,78.81,211644.0,69.1347,69.2929,69.1259,69.2841,211644.0
2018-01-11 09:40:00,78.81,78.88,78.81,78.85,188396.0,69.2841,69.3457,69.2841,69.3193,188396.0
2018-01-11 09:45:00,78.84,78.94,78.84,78.89,195676.0,69.3105,69.3984,69.3105,69.3544,195676.0
2018-01-11 09:50:00,78.88,78.99,78.88,78.99,123574.0,69.3457,69.4424,69.3457,69.4424,123574.0
2018-01-11 09:55:00,78.99,79.04,78.95,79.02,538917.0,69.4424,69.4863,69.4072,69.4687,538917.0
2018-01-11 10:00:00,79.02,79.07,78.98,79.02,874706.0,69.4687,69.5127,69.4336,69.4687,874706.0
2018-01-11 10:05:00,79.02,79.06,79.01,79.04,61918.0,69.4687,69.5039,69.4599,69.4863,61918.0
2018-01-11 10:10:00,79.04,79.04,78.99,79.02,59887.0,69.4863,69.4863,69.4424,69.4687,59887.0
2018-01-11 10:15:00,79.02,79.03,78.97,79.01,385409.0,69.4687,69.4775,69.4248,69.4599,385409.0
2018-01-11 10:20:00,79.01,79.01,78.94,78.95,90674.0,69.4599,69.4599,69.3984,69.4072,90674.0
2018-01-11 10:25:00,78.95,78.96,78.93,78.95,69748.0,69.4072,69.416,69.3896,69.4072,69748.0
2018-01-11 10:30:00,78.95,78.99,78.89,78.9,117224.0,69.4072,69.4424,69.3544,69.3632,117224.0
2018-01-11 10:35:00,78.9,78.91,78.87,78.88,65893.0,69.3632,69.372,69.3369,69.3457,65893.0
2018-01-11 10:40:00,78.88,78.98,78.87,78.97,53664.0,69.3457,69.4336,69.3369,69.4248,53664.0
2018-01-11 10:45:00,78.98,78.98,78.94,78.96,69798.0,69.4336,69.4336,69.3984,69.416,69798.0
2018-01-11 10:50:00,78.96,79.02,78.96,79.0,64336.0,69.416,69.4687,69.416,69.4511,64336.0
2018-01-11 10:55:00,79.01,79.07,78.99,79.06,69506.0,69.4599,69.5127,69.4424,69.5039,69506.0
2018-01-11 11:00:00,79.06,79.17,79.06,79.13,124924.0,69.5039,69.6006,69.5039,69.5654,124924.0
2018-01-11 11:05:00,79.14,79.14,79.1,79.13,53422.0,69.5742,69.5742,69.5391,69.5654,53422.0
2018-01-11 11:10:00,79.13,79.13,79.1,79.12,79948.0,69.5654,69.5654,69.5391,69.5566,79948.0
2018-01-11 11:15:00,79.12,79.12,79.09,79.11,49563.0,69.5566,69.5566,69.5303,69.5479,49563.0
2018-01-11 11:20:00,79.1,79.16,79.1,79.15,71421.0,69.5391,69.5918,69.5391,69.583,71421.0
2018-01-11 11:25:00,79.14,79.14,79.09,79.09,39162.0,69.5742,69.5742,69.5303,69.5303,39162.0
2018-01-11 11:30:00,79.09,79.11,79.06,79.11,74085.0,69.5303,69.5479,69.5039,69.5479,74085.0
2018-01-11 11:35:00,79.11,79.15,79.09,79.15,72895.0,69.5479,69.583,69.5303,69.583,72895.0
2018-01-11 11:40:00,79.14,79.15,79.09,79.09,42751.0,69.5742,69.583,69.5303,69.5303,42751.0
2018-01-11 11:45:00,79.09,79.16,79.09,79.16,77489.0,69.5303,69.5918,69.5303,69.5918,77489.0
2018-01-11 11:50:00,79.16,79.2,79.15,79.19,85466.0,69.5918,69.627,69.583,69.6182,85466.0
2018-01-11 11:55:00,79.19,79.19,79.15,79.16,106878.0,69.6182,69.6182,69.583,69.5918,106878.0
2018-01-11 12:00:00,79.17,79.18,79.16,79.17,67053.0,69.6006,69.6094,69.5918,69.6006,67053.0
2018-01-11 12:05:00,79.17,79.18,79.14,79.17,42840.0,69.6006,69.6094,69.5742,69.6006,42840.0
2018-01-11 12:10:00,79.17,79.19,79.16,79.19,84685.0,69.6006,69.6182,69.5918,69.6182,84685.0
2018-01-11 12:15:00,79.19,79.21,79.14,79.15,56039.0,69.6182,69.6358,69.5742,69.583,56039.0
2018-01-11 12:20:00,79.15,79.17,79.14,79.15,76432.0,69.583,69.6006,69.5742,69.583,76432.0
2018-01-11 12:25:00,79.15,79.21,79.13,79.18,135688.0,69.583,69.6358,69.5654,69.6094,135688.0
2018-01-11 12:30:00,79.18,79.24,79.17,79.23,84990.0,69.6094,69.6621,69.6006,69.6533,84990.0
2018-01-11 12:35:00,79.23,79.28,79.22,79.28,72436.0,69.6533,69.6973,69.6446,69.6973,72436.0
2018-01-11 12:40:00,79.28,79.28,79.2,79.21,125219.0,69.6973,69.6973,69.627,69.6358,125219.0
2018-01-11 12:45:00,79.21,79.27,79.21,79.25,64066.0,69.6358,69.6885,69.6358,69.6709,64066.0
2018-01-11 12:50:00,79.25,79.25,79.23,79.23,38305.0,69.6709,69.6709,69.6533,69.6533,38305.0
2018-01-11 12:55:00,79.24,79.27,79.23,79.26,54558.0,69.6621,69.6885,69.6533,69.6797,54558.0
2018-01-11 13:00:00,79.27,79.27,79.23,79.23,52474.0,69.6885,69.6885,69.6533,69.6533,52474.0
2018-01-11 13:05:00,79.23,79.27,79.22,79.27,49258.0,69.6533,69.6885,69.6446,69.6885,49258.0
2018-01-11 13:10:00,79.26,79.31,79.25,79.27,65165.0,69.6797,69.7237,69.6709,69.6885,65165.0
2018-01-11 13:15:00,79.27,79.28,79.24,79.25,34530.0,69.6885,69.6973,69.6621,69.6709,34530.0
2018-01-11 13:20:00,79.24,79.28,79.24,79.28,31218.0,69.6621,69.6973,69.6621,69.6973,31218.0
2018-01-11 13:25:00,79.28,79.29,79.27,79.29,27163.0,69.6973,69.7061,69.6885,69.7061,27163.0
2018-01-11 13:30:00,79.29,79.3,79.27,79.28,47129.0,69.7061,69.7149,69.6885,69.6973,47129.0
2018-01-11 13:35:00,79.28,79.28,79.25,79.26,27901.0,69.6973,69.6973,69.6709,69.6797,27901.0
2018-01-11 13:40:00,79.25,79.25,79.23,79.23,37062.0,69.6709,69.6709,69.6533,69.6533,37062.0
2018-01-11 13:45:00,79.23,79.26,79.23,79.25,67100.0,69.6533,69.6797,69.6533,69.6709,67100.0
2018-01-11 13:50:00,79.25,79.25,79.22,79.22,38076.0,69.6709,69.6709,69.6446,69.6446,38076.0
2018-01-11 13:55:00,79.23,79.25,79.22,79.24,77213.0,69.6533,69.6709,69.6446,69.6621,77213.0
2018-01-11 14:00:00,79.24,79.27,79.23,79.25,37922.0,69.6621,69.6885,69.6533,69.6709,37922.0
2018-01-11 14:05:00,79.26,79.27,79.25,79.27,15508.0,69.6797,69.6885,69.6709,69.6885,15508.0
2018-01-11 14:10:00,79.27,79.28,79.25,79.27,18761.0,69.6885,69.6973,69.6709,69.6885,18761.0
2018-01-11 14:15:00,79.27,79.32,79.26,79.3,73310.0,69.6885,69.7325,69.6797,69.7149,73310.0
2018-01-11 14:20:00,79.3,79.3,79.27,79.29,70225.0,69.7149,69.7149,69.6885,69.7061,70225.0
2018-01-11 14:25:00,79.3,79.33,79.28,79.33,240368.0,69.7149,69.7413,69.6973,69.7413,240368.0
2018-01-11 14:30:00,79.33,79.36,79.32,79.34,111305.0,69.7413,69.7676,69.7325,69.7501,111305.0
2018-01-11 14:35:00,79.34,79.35,79.3,79.31,39460.0,69.7501,69.7588,69.7149,69.7237,39460.0
2018-01-11 14:40:00,79.3,79.31,79.28,79.29,83156.0,69.7149,69.7237,69.6973,69.7061,83156.0
2018-01-11 14:45:00,79.29,79.31,79.28,79.3,61142.0,69.7061,69.7237,69.6973,69.7149,61142.0
2018-01-11 14:50:00,79.3,79.33,79.29,79.32,60066.0,69.7149,69.7413,69.7061,69.7325,60066.0
2018-01-11 14:55:00,79.32,79.37,79.32,79.36,66897.0,69.7325,69.7764,69.7325,69.7676,66897.0
2018-01-11 15:00:00,79.36,79.4,79.34,79.38,57056.0,69.7676,69.8028,69.7501,69.7852,57056.0
2018-01-11 15:05:00,79.39,79.39,79.37,79.37,51113.0,69.794,69.794,69.7764,69.7764,51113.0
2018-01-11 15:10:00,79.38,79.39,79.36,79.39,48763.0,69.7852,69.794,69.7676,69.794,48763.0
2018-01-11 15:15:00,79.39,79.4,79.38,79.39,133387.0,69.794,69.8028,69.7852,69.794,133387.0
2018-01-11 15:20:00,79.4,79.4,79.37,79.4,41533.0,69.8028,69.8028,69.7764,69.8028,41533.0
2018-01-11 15:25:00,79.39,79.4,79.34,79.35,86814.0,69.794,69.8028,69.7501,69.7588,86814.0
2018-01-11 15:30:00,79.35,79.35,79.31,79.34,211645.0,69.7588,69.7588,69.7237,69.7501,211645.0
2018-01-11 15:35:00,79.34,79.37,79.34,79.34,149902.0,69.7501,69.7764,69.7501,69.7501,149902.0
2018-01-11 15:40:00,79.34,79.35,79.31,79.34,121189.0,69.7501,69.7588,69.7237,69.7501,121189.0
2018-01-11 15:45:00,79.35,79.37,79.34,79.36,106695.0,69.7588,69.7764,69.7501,69.7676,106695.0
2018-01-11 15:50:00,79.36,79.41,79.35,79.41,309783.0,69.7676,69.8116,69.7588,69.8116,309783.0
2018-01-11 15:55:00,79.41,79.46,79.4,79.44,629947.0,69.8116,69.8555,69.8028,69.838,629947.0
2018-01-12 09:30:00,79.79,79.82,79.65,79.76,215659.0,70.1457,70.172,70.0226,70.1193,215659.0
2018-01-12 09:35:00,79.77,79.8,79.65,79.67,224671.0,70.1281,70.1545,70.0226,70.0402,224671.0
2018-01-12 09:40:00,79.66,79.8,79.65,79.78,97785.0,70.0314,70.1545,70.0226,70.1369,97785.0
2018-01-12 09:45:00,79.78,79.87,79.78,79.86,76743.0,70.1369,70.216,70.1369,70.2072,76743.0
2018-01-12 09:50:00,79.86,79.95,79.86,79.93,70230.0,70.2072,70.2863,70.2072,70.2687,70230.0
2018-01-12 09:55:00,79.92,79.93,79.89,79.93,41028.0,70.2599,70.2687,70.2336,70.2687,41028.0
2018-01-12 10:00:00,79.94,79.95,79.87,79.88,42764.0,70.2775,70.2863,70.216,70.2248,42764.0
2018-01-12 10:05:00,79.88,79.89,79.84,79.86,47529.0,70.2248,70.2336,70.1896,70.2072,47529.0
2018-01-12 10:10:00,79.86,79.93,79.85,79.91,37307.0,70.2072,70.2687,70.1984,70.2512,37307.0
2018-01-12 10:15:00,79.9,79.92,79.86,79.9,43752.0,70.2424,70.2599,70.2072,70.2424,43752.0
2018-01-12 10:20:00,79.9,79.94,79.88,79.93,144155.0,70.2424,70.2775,70.2248,70.2687,144155.0
2018-01-12 10:25:00,79.94,79.96,79.91,79.95,53265.0,70.2775,70.2951,70.2512,70.2863,53265.0
2018-01-12 10:30:00,79.94,80.01,79.93,79.99,112601.0,70.2775,70.3391,70.2687,70.3215,112601.0
2018-01-12 10:35:00,79.99,80.09,79.99,80.09,70206.0,70.3215,70.4094,70.3215,70.4094,70206.0
2018-01-12 10:40:00,80.08,80.13,80.06,80.1,48913.0,70.4006,70.4446,70.383,70.4182,48913.0
2018-01-12 10:45:00,80.1,80.11,80.06,80.09,76384.0,70.4182,70.427,70.383,70.4094,76384.0
2018-01-12 10:50:00,80.09,80.18,80.09,80.17,72367.0,70.4094,70.4885,70.4094,70.4797,72367.0
2018-01-12 10:55:00,80.17,80.18,80.08,80.11,368723.0,70.4797,70.4885,70.4006,70.427,368723.0
2018-01-12 11:00:00,80.11,80.15,80.09,80.13,150635.0,70.427,70.4621,70.4094,70.4446,150635.0
2018-01-12 11:05:00,80.12,80.13,80.09,80.1,145362.0,70.4358,70.4446,70.4094,70.4182,145362.0
2018-01-12 11:10:00,80.09,80.13,80.05,80.06,92956.0,70.4094,70.4446,70.3742,70.383,92956.0
2018-01-12 11:15:00,80.05,80.09,80.02,80.03,85303.0,70.3742,70.4094,70.3479,70.3567,85303.0
2018-01-12 11:20:00,80.03,80.08,80.02,80.06,90571.0,70.3567,70.4006,70.3479,70.383,90571.0
2018-01-12 11:25:00,80.05,80.11,80.04,80.11,73005.0,70.3742,70.427,70.3654,70.427,73005.0
2018-01-12 11:30:00,80.11,80.16,80.09,80.15,67079.0,70.427,70.4709,70.4094,70.4621,67079.0
2018-01-12 11:35:00,80.15,80.17,80.12,80.17,58962.0,70.4621,70.4797,70.4358,70.4797,58962.0
2018-01-12 11:40:00,80.16,80.17,80.14,80.15,24500.0,70.4709,70.4797,70.4534,70.4621,24500.0
2018-01-12 11:45:00,80.16,80.2,80.15,80.19,107762.0,70.4709,70.5061,70.4621,70.4973,107762.0
2018-01-12 11:50:00,80.18,80.2,80.16,80.19,39107.0,70.4885,70.5061,70.4709,70.4973,39107.0
2018-01-12 11:55:00,80.19,80.23,80.19,80.23,67629.0,70.4973,70.5325,70.4973,70.5325,67629.0
2018-01-12 12:00:00,80.23,80.25,80.18,80.18,113193.0,70.5325,70.5501,70.4885,70.4885,113193.0
2018-01-12 12:05:00,80.19,80.19,80.15,80.18,19245.0,70.4973,70.4973,70.4621,70.4885,19245.0
2018-01-12 12:10:00,80.18,80.19,80.17,80.18,19963.0,70.4885,70.4973,70.4797,70.4885,19963.0
2018-01-12 12:15:00,80.18,80.2,80.17,80.2,32968.0,70.4885,70.5061,70.4797,70.5061,32968.0
2018-01-12 12:20:00,80.2,80.22,80.18,80.18,56413.0,70.5061,70.5237,70.4885,70.4885,56413.0
2018-01-12 12:25:00,80.19,80.19,80.13,80.14,50395.0,70.4973,70.4973,70.4446,70.4534,50395.0
2018-01-12 12:30:00,80.14,80.15,80.09,80.1,18119.0,70.4534,70.4621,70.4094,70.4182,18119.0
2018-01-12 12:35:00,80.09,80.09,80.06,80.08,27682.0,70.4094,70.4094,70.383,70.4006,27682.0
2018-01-12 12:40:00,80.08,80.08,80.05,80.05,37799.0,70.4006,70.4006,70.3742,70.3742,37799.0
2018-01-12 12:45:00,80.05,80.05,80.03,80.04,59659.0,70.3742,70.3742,70.3567,70.3654,59659.0
2018-01-12 12:50:00,80.04,80.08,80.02,80.05,38747.0,70.3654,70.4006,70.3479,70.3742,38747.0
2018-01-12 12:55:00,80.06,80.12,80.05,80.12,182725.0,70.383,70.4358,70.3742,70.4358,182725.0
2018-01-12 13:00:00,80.12,80.16,80.12,80.15,166177.0,70.4358,70.4709,70.4358,70.4621,166177.0
2018-01-12 13:05:00,80.15,80.15,80.1,80.11,33216.0,70.4621,70.4621,70.4182,70.427,33216.0
2018-01-12 13:10:00,80.1,80.11,80.08,80.1,103281.0,70.4182,70.427,70.4006,70.4182,103281.0
2018-01-12 13:15:00,80.09,80.1,80.06,80.09,125011.0,70.4094,70.4182,70.383,70.4094,125011.0
2018-01-12 13:20:00,80.09,80.11,80.07,80.07,15627.0,70.4094,70.427,70.3918,70.3918,15627.0
2018-01-12 13:25:00,80.08,80.1,80.07,80.1,38398.0,70.4006,70.4182,70.3918,70.4182,38398.0
2018-01-12 13:30:00,80.09,80.1,80.07,80.09,73767.0,70.4094,70.4182,70.3918,70.4094,73767.0
2018-01-12 13:35:00,80.09,80.1,80.07,80.1,121185.0,70.4094,70.4182,70.3918,70.4182,121185.0
2018-01-12 13:40:00,80.1,80.12,80.09,80.12,65300.0,70.4182,70.4358,70.4094,70.4358,65300.0
2018-01-12 13:45:00,80.12,80.12,80.1,80.11,29454.0,70.4358,70.4358,70.4182,70.427,29454.0
2018-01-12 13:50:00,80.11,80.15,80.1,80.13,41690.0,70.427,70.4621,70.4182,70.4446,41690.0
2018-01-12 13:55:00,80.13,80.13,80.1,80.11,40336.0,70.4446,70.4446,70.4182,70.427,40336.0
2018-01-12 14:00:00,80.11,80.15,80.1,80.13,31033.0,70.427,70.4621,70.4182,70.4446,31033.0
2018-01-12 14:05:00,80.13,80.14,80.11,80.11,18274.0,70.4446,70.4534,70.427,70.427,18274.0
2018-01-12 14:10:00,80.12,80.15,80.11,80.15,14686.0,70.4358,70.4621,70.427,70.4621,14686.0
2018-01-12 14:15:00,80.14,80.2,80.13,80.18,55234.0,70.4534,70.5061,70.4446,70.4885,55234.0
2018-01-12 14:20:00,80.18,80.19,80.17,80.17,22117.0,70.4885,70.4973,70.4797,70.4797,22117.0
2018-01-12 14:25:00,80.18,80.21,80.17,80.2,40627.0,70.4885,70.5149,70.4797,70.5061,40627.0
2018-01-12 14:30:00,80.2,80.2,80.16,80.17,21866.0,70.5061,70.5061,70.4709,70.4797,21866.0
2018-01-12 14:35:00,80.16,80.17,80.11,80.11,36677.0,70.4709,70.4797,70.427,70.427,36677.0
2018-01-12 14:40:00,80.11,80.12,80.07,80.11,57460.0,70.427,70.4358,70.3918,70.427,57460.0
2018-01-12 14:45:00,80.11,80.11,80.06,80.08,51895.0,70.427,70.427,70.383,70.4006,51895.0
2018-01-12 14:50:00,80.08,80.09,80.06,80.09,47283.0,70.4006,70.4094,70.383,70.4094,47283.0
2018-01-12 14:55:00,80.09,80.12,80.06,80.11,86200.0,70.4094,70.4358,70.383,70.427,86200.0
2018-01-12 15:00:00,80.11,80.14,80.1,80.12,54369.0,70.427,70.4534,70.4182,70.4358,54369.0
2018-01-12 15:05:00,80.13,80.15,80.12,80.13,29315.0,70.4446,70.4621,70.4358,70.4446,29315.0
2018-01-12 15:10:00,80.13,80.13,80.01,80.02,78365.0,70.4446,70.4446,70.3391,70.3479,78365.0
2018-01-12 15:15:00,80.01,80.05,80.0,80.05,53555.0,70.3391,70.3742,70.3303,70.3742,53555.0
2018-01-12 15:20:00,80.04,80.11,80.04,80.09,76498.0,70.3654,70.427,70.3654,70.4094,76498.0
2018-01-12 15:25:00,80.1,80.11,80.06,80.06,52096.0,70.4182,70.427,70.383,70.383,52096.0
2018-01-12 15:30:00,80.06,80.14,80.06,80.13,123929.0,70.383,70.4534,70.383,70.4446,123929.0
2018-01-12 15:35:00,80.13,80.16,80.12,80.16,52583.0,70.4446,70.4709,70.4358,70.4709,52583.0
2018-01-12 15:40:00,80.16,80.19,80.13,80.14,89394.0,70.4709,70.4973,70.4446,70.4534,89394.0
2018-01-12 15:45:00,80.15,80.2,80.14,80.17,213965.0,70.4621,70.5061,70.4534,70.4797,213965.0
2018-01-12 15:50:00,80.17,80.18,80.09,80.12,397763.0,70.4797,70.4885,70.4094,70.4358,397763.0
2018-01-12 15:55:00,80.12,80.17,80.09,80.15,762123.0,70.4358,70.4797,70.4094,70.4621,762123.0
2018-01-16 09:30:00,80.47,80.56,80.38,80.5,307666.0,70.7435,70.8226,70.6643,70.7698,307666.0
2018-01-16 09:35:00,80.48,80.48,80.32,80.33,171305.0,70.7523,70.7523,70.6116,70.6204,171305.0
2018-01-16 09:40:00,80.32,80.37,80.25,80.34,190004.0,70.6116,70.6556,70.5501,70.6292,190004.0
2018-01-16 09:45:00,80.34,80.42,80.32,80.36,175274.0,70.6292,70.6995,70.6116,70.6468,175274.0
2018-01-16 09:50:00,80.36,80.44,80.33,80.43,78038.0,70.6468,70.7171,70.6204,70.7083,78038.0
2018-01-16 09:55:00,80.42,80.45,80.4,80.43,82847.0,70.6995,70.7259,70.6819,70.7083,82847.0
2018-01-16 10:00:00,80.43,80.46,80.4,80.41,74467.0,70.7083,70.7347,70.6819,70.6907,74467.0
2018-01-16 10:05:00,80.42,80.49,80.36,80.48,162246.0,70.6995,70.7611,70.6468,70.7523,162246.0
2018-01-16 10:10:00,80.47,80.53,80.45,80.5,174376.0,70.7435,70.7962,70.7259,70.7698,174376.0
2018-01-16 10:15:00,80.5,80.6,80.5,80.57,189385.0,70.7698,70.8578,70.7698,70.8314,189385.0
2018-01-16 10:20:00,80.58,80.58,80.52,80.53,290180.0,70.8402,70.8402,70.7874,70.7962,290180.0
2018-01-16 10:25:00,80.52,80.53,80.48,80.52,174631.0,70.7874,70.7962,70.7523,70.7874,174631.0
2018-01-16 10:30:00,80.51,80.52,80.44,80.44,133142.0,70.7786,70.7874,70.7171,70.7171,133142.0
2018-01-16 10:35:00,80.43,80.43,80.26,80.39,237498.0,70.7083,70.7083,70.5589,70.6731,237498.0
2018-01-16 10:40:00,80.39,80.46,80.36,80.43,64966.0,70.6731,70.7347,70.6468,70.7083,64966.0
2018-01-16 10:45:00,80.43,80.47,80.39,80.44,74735.0,70.7083,70.7435,70.6731,70.7171,74735.0
2018-01-16 10:50:00,80.43,80.44,80.35,80.35,61894.0,70.7083,70.7171,70.638,70.638,61894.0
2018-01-16 10:55:00,80.34,80.35,80.23,80.25,81878.0,70.6292,70.638,70.5325,70.5501,81878.0
2018-01-16 11:00:00,80.24,80.29,80.21,80.28,83504.0,70.5413,70.5852,70.5149,70.5764,83504.0
2018-01-16 11:05:00,80.27,80.29,80.16,80.16,91428.0,70.5676,70.5852,70.4709,70.4709,91428.0
2018-01-16 11:10:00,80.16,80.23,80.15,80.16,58648.0,70.4709,70.5325,70.4621,70.4709,58648.0
2018-01-16 11:15:00,80.16,80.27,80.13,80.26,113319.0,70.4709,70.5676,70.4446,70.5589,113319.0
2018-01-16 11:20:00,80.26,80.28,80.21,80.23,86655.0,70.5589,70.5764,70.5149,70.5325,86655.0
2018-01-16 11:25:00,80.23,80.29,80.2,80.27,89720.0,70.5325,70.5852,70.5061,70.5676,89720.0
2018-01-16 11:30:00,80.27,80.27,80.2,80.26,79886.0,70.5676,70.5676,70.5061,70.5589,79886.0
2018-01-16 11:35:00,80.25,80.25,80.19,80.23,40611.0,70.5501,70.5501,70.4973,70.5325,40611.0
2018-01-16 11:40:00,80.23,80.24,80.13,80.13,44945.0,70.5325,70.5413,70.4446,70.4446,44945.0
2018-01-16 11:45:00,80.13,80.17,80.06,80.16,140643.0,70.4446,70.4797,70.383,70.4709,140643.0
2018-01-16 11:50:00,80.16,80.17,80.1,80.13,57747.0,70.4709,70.4797,70.4182,70.4446,57747.0
2018-01-16 11:55:00,80.13,80.14,80.06,80.12,80465.0,70.4446,70.4534,70.383,70.4358,80465.0
2018-01-16 12:00:00,80.13,80.17,80.11,80.14,74172.0,70.4446,70.4797,70.427,70.4534,74172.0
2018-01-16 12:05:00,80.14,80.17,80.1,80.14,46353.0,70.4534,70.4797,70.4182,70.4534,46353.0
2018-01-16 12:10:00,80.14,80.2,80.14,80.17,71954.0,70.4534,70.5061,70.4534,70.4797,71954.0
2018-01-16 12:15:00,80.17,80.19,80.14,80.14,35455.0,70.4797,70.4973,70.4534,70.4534,35455.0
2018-01-16 12:20:00,80.14,80.14,80.03,80.06,57040.0,70.4534,70.4534,70.3567,70.383,57040.0
2018-01-16 12:25:00,80.05,80.07,79.99,80.01,103796.0,70.3742,70.3918,70.3215,70.3391,103796.0
2018-01-16 12:30:00,80.01,80.03,79.97,79.99,70318.0,70.3391,70.3567,70.3039,70.3215,70318.0
2018-01-16 12:35:00,79.99,80.03,79.96,80.02,35397.0,70.3215,70.3567,70.2951,70.3479,35397.0
2018-01-16 12:40:00,80.02,80.06,79.99,80.02,50155.0,70.3479,70.383,70.3215,70.3479,50155.0
2018-01-16 12:45:00,80.01,80.05,79.96,80.05,42183.0,70.3391,70.3742,70.2951,70.3742,42183.0
2018-01-16 12:50:00,80.05,80.06,79.95,79.95,110357.0,70.3742,70.383,70.2863,70.2863,110357.0
2018-01-16 12:55:00,79.95,79.99,79.94,79.97,41136.0,70.2863,70.3215,70.2775,70.3039,41136.0
2018-01-16 13:00:00,79.97,80.03,79.96,79.98,45331.0,70.3039,70.3567,70.2951,70.3127,45331.0
2018-01-16 13:05:00,79.98,80.0,79.92,79.97,109859.0,70.3127,70.3303,70.2599,70.3039,109859.0
2018-01-16 13:10:00,79.97,80.01,79.96,79.98,46660.0,70.3039,70.3391,70.2951,70.3127,46660.0
2018-01-16 13:15:00,79.99,80.02,79.97,80.0,39038.0,70.3215,70.3479,70.3039,70.3303,39038.0
2018-01-16 13:20:00,80.01,80.02,79.91,79.91,84243.0,70.3391,70.3479,70.2512,70.2512,84243.0
2018-01-16 13:25:00,79.91,79.98,79.9,79.97,84254.0,70.2512,70.3127,70.2424,70.3039,84254.0
2018-01-16 13:30:00,79.97,79.98,79.94,79.95,51247.0,70.3039,70.3127,70.2775,70.2863,51247.0
2018-01-16 13:35:00,79.94,79.98,79.91,79.98,40008.0,70.2775,70.3127,70.2512,70.3127,40008.0
2018-01-16 13:40:00,79.97,79.98,79.91,79.92,40474.0,70.3039,70.3127,70.2512,70.2599,40474.0
2018-01-16 13:45:00,79.92,79.97,79.92,79.93,72111.0,70.2599,70.3039,70.2599,70.2687,72111.0
2018-01-16 13:50:00,79.94,79.95,79.8,79.81,71167.0,70.2775,70.2863,70.1545,70.1632,71167.0
2018-01-16 13:55:00,79.81,79.81,79.75,79.78,85861.0,70.1632,70.1632,70.1105,70.1369,85861.0
2018-01-16 14:00:00,79.78,79.8,79.68,79.69,60057.0,70.1369,70.1545,70.049,70.0577,60057.0
2018-01-16 14:05:00,79.7,79.77,79.68,79.68,211804.0,70.0665,70.1281,70.049,70.049,211804.0
2018-01-16 14:10:00,79.69,79.7,79.63,79.64,80840.0,70.0577,70.0665,70.005,70.0138,80840.0
2018-01-16 14:15:00,79.65,79.67,79.47,79.51,234423.0,70.0226,70.0402,69.8643,69.8995,234423.0
2018-01-16 14:20:00,79.51,79.55,79.37,79.43,177663.0,69.8995,69.9347,69.7764,69.8292,177663.0
2018-01-16 14:25:00,79.42,79.47,79.35,79.36,158599.0,69.8204,69.8643,69.7588,69.7676,158599.0
2018-01-16 14:30:00,79.36,79.47,79.36,79.43,119787.0,69.7676,69.8643,69.7676,69.8292,119787.0
2018-01-16 14:35:00,79.44,79.45,79.35,79.35,115621.0,69.838,69.8468,69.7588,69.7588,115621.0
2018-01-16 14:40:00,79.34,79.37,79.16,79.16,544260.0,69.7501,69.7764,69.5918,69.5918,544260.0
2018-01-16 14:45:00,79.17,79.25,79.09,79.18,233060.0,69.6006,69.6709,69.5303,69.6094,233060.0
2018-01-16 14:50:00,79.18,79.3,79.18,79.29,409860.0,69.6094,69.7149,69.6094,69.7061,409860.0
2018-01-16 14:55:00,79.29,79.31,79.25,79.26,170426.0,69.7061,69.7237,69.6709,69.6797,170426.0
2018-01-16 15:00:00,79.26,79.43,79.26,79.43,335336.0,69.6797,69.8292,69.6797,69.8292,335336.0
2018-01-16 15:05:00,79.43,79.51,79.38,79.51,192937.0,69.8292,69.8995,69.7852,69.8995,192937.0
2018-01-16 15:10:00,79.5,79.51,79.45,79.45,108768.0,69.8907,69.8995,69.8468,69.8468,108768.0
2018-01-16 15:15:00,79.46,79.46,79.35,79.39,178744.0,69.8555,69.8555,69.7588,69.794,178744.0
2018-01-16 15:20:00,79.4,79.48,79.39,79.44,163365.0,69.8028,69.8731,69.794,69.838,163365.0
2018-01-16 15:25:00,79.45,79.59,79.42,79.59,111728.0,69.8468,69.9698,69.8204,69.9698,111728.0
2018-01-16 15:30:00,79.58,79.59,79.48,79.52,156324.0,69.961,69.9698,69.8731,69.9083,156324.0
2018-01-16 15:35:00,79.52,79.6,79.51,79.54,275794.0,69.9083,69.9786,69.8995,69.9259,275794.0
2018-01-16 15:40:00,79.55,79.58,79.48,79.56,253500.0,69.9347,69.961,69.8731,69.9435,253500.0
2018-01-16 15:45:00,79.55,79.56,79.47,79.53,302021.0,69.9347,69.9435,69.8643,69.9171,302021.0
2018-01-16 15:50:00,79.53,79.56,79.44,79.45,487699.0,69.9171,69.9435,69.838,69.8468,487699.0
2018-01-16 15:55:00,79.45,79.49,79.4,79.44,1275986.0,69.8468,69.8819,69.8028,69.838,1275986.0
2018-01-17 09:30:00,79.59,79.68,79.52,79.54,263604.0,69.9698,70.049,69.9083,69.9259,263604.0
2018-01-17 09:35:00,79.54,79.63,79.47,79.57,258648.0,69.9259,70.005,69.8643,69.9523,258648.0
2018-01-17 09:40:00,79.57,79.64,79.48,79.59,217559.0,69.9523,70.0138,69.8731,69.9698,217559.0
2018-01-17 09:45:00,79.59,79.61,79.37,79.43,256808.0,69.9698,69.9874,69.7764,69.8292,256808.0
2018-01-17 09:50:00,79.43,79.54,79.34,79.5,245838.0,69.8292,69.9259,69.7501,69.8907,245838.0
2018-01-17 09:55:00,79.51,79.56,79.44,79.45,77591.0,69.8995,69.9435,69.838,69.8468,77591.0
2018-01-17 10:00:00,79.45,79.65,79.44,79.65,250422.0,69.8468,70.0226,69.838,70.0226,250422.0
2018-01-17 10:05:00,79.65,79.75,79.61,79.72,144247.0,70.0226,70.1105,69.9874,70.0841,144247.0
2018-01-17 10:10:00,79.71,79.74,79.68,79.71,187872.0,70.0753,70.1017,70.049,70.0753,187872.0
2018-01-17 10:15:00,79.71,79.74,79.62,79.64,65569.0,70.0753,70.1017,69.9962,70.0138,65569.0
2018-01-17 10:20:00,79.64,79.7,79.61,79.61,53438.0,70.0138,70.0665,69.9874,69.9874,53438.0
2018-01-17 10:25:00,79.62,79.64,79.49,79.55,151902.0,69.9962,70.0138,69.8819,69.9347,151902.0
2018-01-17 10:30:00,79.56,79.61,79.51,79.6,171832.0,69.9435,69.9874,69.8995,69.9786,171832.0
2018-01-17 10:35:00,79.6,79.64,79.59,79.6,141900.0,69.9786,70.0138,69.9698,69.9786,141900.0
2018-01-17 10:40:00,79.59,79.63,79.56,79.61,67323.0,69.9698,70.005,69.9435,69.9874,67323.0
2018-01-17 10:45:00,79.62,79.68,79.61,79.67,57211.0,69.9962,70.049,69.9874,70.0402,57211.0
2018-01-17 10:50:00,79.66,79.66,79.6,79.61,67140.0,70.0314,70.0314,69.9786,69.9874,67140.0
2018-01-17 10:55:00,79.6,79.69,79.58,79.69,90268.0,69.9786,70.0577,69.961,70.0577,90268.0
2018-01-17 11:00:00,79.69,79.69,79.62,79.64,54054.0,70.0577,70.0577,69.9962,70.0138,54054.0
2018-01-17 11:05:00,79.64,79.77,79.62,79.77,127448.0,70.0138,70.1281,69.9962,70.1281,127448.0
2018-01-17 11:10:00,79.76,79.86,79.76,79.81,79481.0,70.1193,70.2072,70.1193,70.1632,79481.0
2018-01-17 11:15:00,79.81,79.87,79.81,79.86,111056.0,70.1632,70.216,70.1632,70.2072,111056.0
2018-01-17 11:20:00,79.86,79.87,79.78,79.78,41162.0,70.2072,70.216,70.1369,70.1369,41162.0
2018-01-17 11:25:00,79.79,79.81,79.76,79.77,45331.0,70.1457,70.1632,70.1193,70.1281,45331.0
2018-01-17 11:30:00,79.77,79.83,79.77,79.81,93937.0,70.1281,70.1808,70.1281,70.1632,93937.0
2018-01-17 11:35:00,79.81,79.83,79.75,79.76,34310.0,70.1632,70.1808,70.1105,70.1193,34310.0
2018-01-17 11:40:00,79.76,79.78,79.71,79.72,22406.0,70.1193,70.1369,70.0753,70.0841,22406.0
2018-01-17 11:45:00,79.71,79.77,79.69,79.77,77643.0,70.0753,70.1281,70.0577,70.1281,77643.0
2018-01-17 11:50:00,79.77,79.79,79.74,79.76,26496.0,70.1281,70.1457,70.1017,70.1193,26496.0
2018-01-17 11:55:00,79.76,79.79,79.73,79.73,29898.0,70.1193,70.1457,70.0929,70.0929,29898.0
2018-01-17 12:00:00,79.73,79.82,79.72,79.8,171130.0,70.0929,70.172,70.0841,70.1545,171130.0
2018-01-17 12:05:00,79.78,79.82,79.78,79.81,144216.0,70.1369,70.172,70.1369,70.1632,144216.0
2018-01-17 12:10:00,79.82,79.82,79.78,79.81,57430.0,70.172,70.172,70.1369,70.1632,57430.0
2018-01-17 12:15:00,79.82,79.82,79.78,79.79,31048.0,70.172,70.172,70.1369,70.1457,31048.0
2018-01-17 12:20:00,79.79,79.86,79.78,79.83,86315.0,70.1457,70.2072,70.1369,70.1808,86315.0
2018-01-17 12:25:00,79.83,79.87,79.83,79.84,27230.0,70.1808,70.216,70.1808,70.1896,27230.0
2018-01-17 12:30:00,79.84,79.86,79.83,79.83,18740.0,70.1896,70.2072,70.1808,70.1808,18740.0
2018-01-17 12:35:00,79.83,79.87,79.83,79.86,31849.0,70.1808,70.216,70.1808,70.2072,31849.0
2018-01-17 12:40:00,79.86,79.87,79.8,79.83,17887.0,70.2072,70.216,70.1545,70.1808,17887.0
2018-01-17 12:45:00,79.82,79.87,79.81,79.85,46510.0,70.172,70.216,70.1632,70.1984,46510.0
2018-01-17 12:50:00,79.84,79.88,79.83,79.87,58622.0,70.1896,70.2248,70.1808,70.216,58622.0
2018-01-17 12:55:00,79.87,79.89,79.85,79.85,20873.0,70.216,70.2336,70.1984,70.1984,20873.0
2018-01-17 13:00:00,79.85,79.91,79.84,79.86,126134.0,70.1984,70.2512,70.1896,70.2072,126134.0
2018-01-17 13:05:00,79.86,79.88,79.85,79.85,24273.0,70.2072,70.2248,70.1984,70.1984,24273.0
2018-01-17 13:10:00,79.85,79.86,79.81,79.83,19755.0,70.1984,70.2072,70.1632,70.1808,19755.0
2018-01-17 13:15:00,79.83,79.83,79.8,79.8,22059.0,70.1808,70.1808,70.1545,70.1545,22059.0
2018-01-17 13:20:00,79.8,79.84,79.79,79.82,74233.0,70.1545,70.1896,70.1457,70.172,74233.0
2018-01-17 13:25:00,79.82,79.83,79.78,79.79,55358.0,70.172,70.1808,70.1369,70.1457,55358.0
2018-01-17 13:30:00,79.79,79.82,79.78,79.81,18142.0,70.1457,70.172,70.1369,70.1632,18142.0
2018-01-17 13:35:00,79.8,79.85,79.8,79.85,30023.0,70.1545,70.1984,70.1545,70.1984,30023.0
2018-01-17 13:40:00,79.86,79.87,79.81,79.83,59271.0,70.2072,70.216,70.1632,70.1808,59271.0
2018-01-17 13:45:00,79.83,79.84,79.8,79.81,46886.0,70.1808,70.1896,70.1545,70.1632,46886.0
2018-01-17 13:50:00,79.81,79.86,79.81,79.86,46248.0,70.1632,70.2072,70.1632,70.2072,46248.0
2018-01-17 13:55:00,79.86,79.88,79.81,79.83,37791.0,70.2072,70.2248,70.1632,70.1808,37791.0
2018-01-17 14:00:00,79.83,79.89,79.83,79.88,60750.0,70.1808,70.2336,70.1808,70.2248,60750.0
2018-01-17 14:05:00,79.89,79.91,79.87,79.89,32550.0,70.2336,70.2512,70.216,70.2336,32550.0
2018-01-17 14:10:00,79.9,79.92,79.88,79.91,66314.0,70.2424,70.2599,70.2248,70.2512,66314.0
2018-01-17 14:15:00,79.91,79.92,79.88,79.89,37841.0,70.2512,70.2599,70.2248,70.2336,37841.0
2018-01-17 14:20:00,79.88,79.91,79.87,79.88,40266.0,70.2248,70.2512,70.216,70.2248,40266.0
2018-01-17 14:25:00,79.88,79.88,79.83,79.83,21809.0,70.2248,70.2248,70.1808,70.1808,21809.0
2018-01-17 14:30:00,79.84,79.87,79.83,79.87,40596.0,70.1896,70.216,70.1808,70.216,40596.0
2018-01-17 14:35:00,79.87,79.89,79.86,79.86,29044.0,70.216,70.2336,70.2072,70.2072,29044.0
2018-01-17 14:40:00,79.87,79.89,79.85,79.87,50550.0,70.216,70.2336,70.1984,70.216,50550.0
2018-01-17 14:45:00,79.87,79.94,79.86,79.93,73212.0,70.216,70.2775,70.2072,70.2687,73212.0
2018-01-17 14:50:00,79.94,79.94,79.9,79.91,32880.0,70.2775,70.2775,70.2424,70.2512,32880.0
2018-01-17 14:55:00,79.91,79.94,79.88,79.94,65649.0,70.2512,70.2775,70.2248,70.2775,65649.0
2018-01-17 15:00:00,79.94,79.96,79.91,79.94,55232.0,70.2775,70.2951,70.2512,70.2775,55232.0
2018-01-17 15:05:00,79.95,79.97,79.94,79.96,67230.0,70.2863,70.3039,70.2775,70.2951,67230.0
2018-01-17 15:10:00,79.95,79.96,79.89,79.89,62790.0,70.2863,70.2951,70.2336,70.2336,62790.0
2018-01-17 15:15:00,79.9,79.93,79.89,79.92,88919.0,70.2424,70.2687,70.2336,70.2599,88919.0
2018-01-17 15:20:00,79.92,79.93,79.89,79.91,99327.0,70.2599,70.2687,70.2336,70.2512,99327.0
2018-01-17 15:25:00,79.9,79.92,79.86,79.89,132635.0,70.2424,70.2599,70.2072,70.2336,132635.0
2018-01-17 15:30:00,79.89,79.93,79.87,79.88,87555.0,70.2336,70.2687,70.216,70.2248,87555.0
2018-01-17 15:35:00,79.89,79.95,79.88,79.92,130011.0,70.2336,70.2863,70.2248,70.2599,130011.0
2018-01-17 15:40:00,79.92,79.96,79.91,79.92,107729.0,70.2599,70.2951,70.2512,70.2599,107729.0
2018-01-17 15:45:00,79.92,79.93,79.87,79.89,122244.0,70.2599,70.2687,70.216,70.2336,122244.0
2018-01-17 15:50:00,79.9,79.91,79.85,79.85,221253.0,70.2424,70.2512,70.1984,70.1984,221253.0
2018-01-17 15:55:00,79.85,79.9,79.83,79.88,648029.0,70.1984,70.2424,70.1808,70.2248,648029.0
2018-01-18 09:30:00,79.89,80.01,79.82,80.0,244434.0,70.2336,70.3391,70.172,70.3303,244434.0
2018-01-18 09:35:00,80.01,80.11,79.94,79.94,195407.0,70.3391,70.427,70.2775,70.2775,195407.0
2018-01-18 09:40:00,79.95,79.98,79.89,79.92,151756.0,70.2863,70.3127,70.2336,70.2599,151756.0
2018-01-18 09:45:00,79.94,80.1,79.94,80.07,262825.0,70.2775,70.4182,70.2775,70.3918,262825.0
2018-01-18 09:50:00,80.07,80.11,80.03,80.06,86891.0,70.3918,70.427,70.3567,70.383,86891.0
2018-01-18 09:55:00,80.06,80.12,80.02,80.03,48272.0,70.383,70.4358,70.3479,70.3567,48272.0
2018-01-18 10:00:00,80.04,80.04,79.97,80.0,115924.0,70.3654,70.3654,70.3039,70.3303,115924.0
2018-01-18 10:05:00,80.0,80.01,79.85,79.86,72610.0,70.3303,70.3391,70.1984,70.2072,72610.0
2018-01-18 10:10:00,79.86,79.87,79.8,79.8,103804.0,70.2072,70.216,70.1545,70.1545,103804.0
2018-01-18 10:15:00,79.79,79.82,79.75,79.81,115896.0,70.1457,70.172,70.1105,70.1632,115896.0
2018-01-18 10:20:00,79.81,79.83,79.68,79.68,84722.0,70.1632,70.1808,70.049,70.049,84722.0
2018-01-18 10:25:00,79.69,79.82,79.68,79.81,63247.0,70.0577,70.172,70.049,70.1632,63247.0
2018-01-18 10:30:00,79.81,79.91,79.8,79.87,95736.0,70.1632,70.2512,70.1545,70.216,95736.0
2018-01-18 10:35:00,79.87,79.88,79.81,79.84,33978.0,70.216,70.2248,70.1632,70.1896,33978.0
2018-01-18 10:40:00,79.83,79.86,79.77,79.84,64060.0,70.1808,70.2072,70.1281,70.1896,64060.0
2018-01-18 10:45:00,79.84,79.84,79.75,79.75,101903.0,70.1896,70.1896,70.1105,70.1105,101903.0
2018-01-18 10:50:00,79.75,79.76,79.71,79.75,41729.0,70.1105,70.1193,70.0753,70.1105,41729.0
2018-01-18 10:55:00,79.75,79.76,79.66,79.68,75340.0,70.1105,70.1193,70.0314,70.049,75340.0
2018-01-18 11:00:00,79.67,79.74,79.64,79.73,136005.0,70.0402,70.1017,70.0138,70.0929,136005.0
2018-01-18 11:05:00,79.73,79.74,79.67,79.68,42514.0,70.0929,70.1017,70.0402,70.049,42514.0
2018-01-18 11:10:00,79.67,79.73,79.66,79.71,70214.0,70.0402,70.0929,70.0314,70.0753,70214.0
2018-01-18 11:15:00,79.7,79.74,79.69,79.73,63873.0,70.0665,70.1017,70.0577,70.0929,63873.0
2018-01-18 11:20:00,79.73,79.74,79.57,79.57,147047.0,70.0929,70.1017,69.9523,69.9523,147047.0
2018-01-18 11:25:00,79.57,79.6,79.5,79.55,197748.0,69.9523,69.9786,69.8907,69.9347,197748.0
2018-01-18 11:30:00,79.55,79.6,79.5,79.59,75431.0,69.9347,69.9786,69.8907,69.9698,75431.0
2018-01-18 11:35:00,79.6,79.6,79.54,79.54,79806.0,69.9786,69.9786,69.9259,69.9259,79806.0
2018-01-18 11:40:00,79.53,79.54,79.42,79.45,229433.0,69.9171,69.9259,69.8204,69.8468,229433.0
2018-01-18 11:45:00,79.46,79.51,79.4,79.51,154194.0,69.8555,69.8995,69.8028,69.8995,154194.0
2018-01-18 11:50:00,79.51,79.56,79.48,79.56,35186.0,69.8995,69.9435,69.8731,69.9435,35186.0
2018-01-18 11:55:00,79.55,79.56,79.52,79.52,41490.0,69.9347,69.9435,69.9083,69.9083,41490.0
2018-01-18 12:00:00,79.52,79.6,79.51,79.59,59827.0,69.9083,69.9786,69.8995,69.9698,59827.0
2018-01-18 12:05:00,79.58,79.61,79.56,79.57,44451.0,69.961,69.9874,69.9435,69.9523,44451.0
2018-01-18 12:10:00,79.57,79.63,79.56,79.61,44727.0,69.9523,70.005,69.9435,69.9874,44727.0
2018-01-18 12:15:00,79.61,79.64,79.6,79.62,60596.0,69.9874,70.0138,69.9786,69.9962,60596.0
2018-01-18 12:20:00,79.63,79.64,79.61,79.64,24906.0,70.005,70.0138,69.9874,70.0138,24906.0
2018-01-18 12:25:00,79.64,79.66,79.64,79.66,64315.0,70.0138,70.0314,70.0138,70.0314,64315.0
2018-01-18 12:30:00,79.67,79.67,79.62,79.64,21359.0,70.0402,70.0402,69.9962,70.0138,21359.0
2018-01-18 12:35:00,79.64,79.67,79.64,79.65,21974.0,70.0138,70.0402,70.0138,70.0226,21974.0
2018-01-18 12:40:00,79.65,79.66,79.6,79.62,47537.0,70.0226,70.0314,69.9786,69.9962,47537.0
2018-01-18 12:45:00,79.63,79.64,79.6,79.64,20557.0,70.005,70.0138,69.9786,70.0138,20557.0
2018-01-18 12:50:00,79.64,79.66,79.63,79.65,28330.0,70.0138,70.0314,70.005,70.0226,28330.0
2018-01-18 12:55:00,79.65,79.66,79.6,79.61,17838.0,70.0226,70.0314,69.9786,69.9874,17838.0
2018-01-18 13:00:00,79.61,79.61,79.54,79.56,54754.0,69.9874,69.9874,69.9259,69.9435,54754.0
2018-01-18 13:05:00,79.57,79.62,79.56,79.61,34268.0,69.9523,69.9962,69.9435,69.9874,34268.0
2018-01-18 13:10:00,79.61,79.65,79.61,79.63,47275.0,69.9874,70.0226,69.9874,70.005,47275.0
2018-01-18 13:15:00,79.64,79.64,79.61,79.62,12633.0,70.0138,70.0138,69.9874,69.9962,12633.0
2018-01-18 13:20:00,79.62,79.62,79.58,79.59,27835.0,69.9962,69.9962,69.961,69.9698,27835.0
2018-01-18 13:25:00,79.59,79.6,79.57,79.59,17863.0,69.9698,69.9786,69.9523,69.9698,17863.0
2018-01-18 13:30:00,79.59,79.6,79.55,79.56,19864.0,69.9698,69.9786,69.9347,69.9435,19864.0
2018-01-18 13:35:00,79.55,79.56,79.54,79.55,19281.0,69.9347,69.9435,69.9259,69.9347,19281.0
2018-01-18 13:40:00,79.55,79.56,79.53,79.55,49801.0,69.9347,69.9435,69.9171,69.9347,49801.0
2018-01-18 13:45:00,79.54,79.58,79.54,79.58,25540.0,69.9259,69.961,69.9259,69.961,25540.0
2018-01-18 13:50:00,79.58,79.58,79.54,79.54,41139.0,69.961,69.961,69.9259,69.9259,41139.0
2018-01-18 13:55:00,79.54,79.64,79.52,79.62,140691.0,69.9259,70.0138,69.9083,69.9962,140691.0
2018-01-18 14:00:00,79.62,79.7,79.62,79.64,328547.0,69.9962,70.0665,69.9962,70.0138,328547.0
2018-01-18 14:05:00,79.64,79.65,79.6,79.64,225891.0,70.0138,70.0226,69.9786,70.0138,225891.0
2018-01-18 14:10:00,79.64,79.67,79.63,79.64,78359.0,70.0138,70.0402,70.005,70.0138,78359.0
2018-01-18 14:15:00,79.64,79.67,79.63,79.64,58925.0,70.0138,70.0402,70.005,70.0138,58925.0
2018-01-18 14:20:00,79.64,79.67,79.62,79.66,87700.0,70.0138,70.0402,69.9962,70.0314,87700.0
2018-01-18 14:25:00,79.67,79.68,79.66,79.67,96098.0,70.0402,70.049,70.0314,70.0402,96098.0
2018-01-18 14:30:00,79.67,79.7,79.64,79.69,52337.0,70.0402,70.0665,70.0138,70.0577,52337.0
2018-01-18 14:35:00,79.68,79.72,79.66,79.67,83043.0,70.049,70.0841,70.0314,70.0402,83043.0
2018-01-18 14:40:00,79.67,79.68,79.62,79.63,24472.0,70.0402,70.049,69.9962,70.005,24472.0
2018-01-18 14:45:00,79.62,79.62,79.56,79.57,77107.0,69.9962,69.9962,69.9435,69.9523,77107.0
2018-01-18 14:50:00,79.57,79.63,79.57,79.61,104564.0,69.9523,70.005,69.9523,69.9874,104564.0
2018-01-18 14:55:00,79.61,79.61,79.58,79.59,36191.0,69.9874,69.9874,69.961,69.9698,36191.0
2018-01-18 15:00:00,79.58,79.59,79.55,79.58,68349.0,69.961,69.9698,69.9347,69.961,68349.0
2018-01-18 15:05:00,79.58,79.62,79.57,79.6,54800.0,69.961,69.9962,69.9523,69.9786,54800.0
2018-01-18 15:10:00,79.61,79.61,79.56,79.56,55476.0,69.9874,69.9874,69.9435,69.9435,55476.0
2018-01-18 15:15:00,79.56,79.59,79.56,79.59,39202.0,69.9435,69.9698,69.9435,69.9698,39202.0
2018-01-18 15:20:00,79.58,79.59,79.53,79.54,40391.0,69.961,69.9698,69.9171,69.9259,40391.0
2018-01-18 15:25:00,79.55,79.55,79.47,79.48,57835.0,69.9347,69.9347,69.8643,69.8731,57835.0
2018-01-18 15:30:00,79.48,79.49,79.39,79.44,123485.0,69.8731,69.8819,69.794,69.838,123485.0
2018-01-18 15:35:00,79.44,79.51,79.41,79.51,83822.0,69.838,69.8995,69.8116,69.8995,83822.0
2018-01-18 15:40:00,79.51,79.55,79.49,79.5,95009.0,69.8995,69.9347,69.8819,69.8907,95009.0
2018-01-18 15:45:00,79.51,79.51,79.46,79.49,272582.0,69.8995,69.8995,69.8555,69.8819,272582.0
2018-01-18 15:50:00,79.49,79.53,79.47,79.47,241913.0,69.8819,69.9171,69.8643,69.8643,241913.0
2018-01-18 15:55:00,79.48,79.51,79.45,79.47,611824.0,69.8731,69.8995,69.8468,69.8643,611824.0
2018-01-19 09:30:00,79.78,79.79,79.55,79.6,193922.0,70.1369,70.1457,69.9347,69.9786,193922.0
2018-01-19 09:35:00,79.59,79.61,79.42,79.43,147863.0,69.9698,69.9874,69.8204,69.8292,147863.0
2018-01-19 09:40:00,79.43,79.49,79.38,79.47,120203.0,69.8292,69.8819,69.7852,69.8643,120203.0
2018-01-19 09:45:00,79.47,79.64,79.47,79.56,143979.0,69.8643,70.0138,69.8643,69.9435,143979.0
2018-01-19 09:50:00,79.55,79.57,79.48,79.5,98044.0,69.9347,69.9523,69.8731,69.8907,98044.0
2018-01-19 09:55:00,79.49,79.56,79.48,79.55,74993.0,69.8819,69.9435,69.8731,69.9347,74993.0
2018-01-19 10:00:00,79.55,79.56,79.4,79.4,253275.0,69.9347,69.9435,69.8028,69.8028,253275.0
2018-01-19 10:05:00,79.41,79.5,79.38,79.47,185272.0,69.8116,69.8907,69.7852,69.8643,185272.0
2018-01-19 10:10:00,79.47,79.5,79.41,79.41,585625.0,69.8643,69.8907,69.8116,69.8116,585625.0
2018-01-19 10:15:00,79.41,79.44,79.34,79.37,75041.0,69.8116,69.838,69.7501,69.7764,75041.0
2018-01-19 10:20:00,79.36,79.42,79.33,79.4,52973.0,69.7676,69.8204,69.7413,69.8028,52973.0
2018-01-19 10:25:00,79.41,79.54,79.38,79.51,105110.0,69.8116,69.9259,69.7852,69.8995,105110.0
2018-01-19 10:30:00,79.51,79.56,79.46,79.48,116496.0,69.8995,69.9435,69.8555,69.8731,116496.0
2018-01-19 10:35:00,79.48,79.51,79.45,79.5,315960.0,69.8731,69.8995,69.8468,69.8907,315960.0
2018-01-19 10:40:00,79.5,79.52,79.46,79.48,138356.0,69.8907,69.9083,69.8555,69.8731,138356.0
2018-01-19 10:45:00,79.48,79.5,79.43,79.44,73688.0,69.8731,69.8907,69.8292,69.838,73688.0
2018-01-19 10:50:00,79.44,79.46,79.41,79.45,148060.0,69.838,69.8555,69.8116,69.8468,148060.0
2018-01-19 10:55:00,79.45,79.5,79.44,79.47,71079.0,69.8468,69.8907,69.838,69.8643,71079.0
2018-01-19 11:00:00,79.47,79.47,79.41,79.42,76872.0,69.8643,69.8643,69.8116,69.8204,76872.0
2018-01-19 11:05:00,79.43,79.45,79.36,79.39,100111.0,69.8292,69.8468,69.7676,69.794,100111.0
2018-01-19 11:10:00,79.39,79.45,79.39,79.45,110404.0,69.794,69.8468,69.794,69.8468,110404.0
2018-01-19 11:15:00,79.44,79.49,79.41,79.48,70558.0,69.838,69.8819,69.8116,69.8731,70558.0
2018-01-19 11:20:00,79.48,79.53,79.48,79.5,109410.0,69.8731,69.9171,69.8731,69.8907,109410.0
2018-01-19 11:25:00,79.5,79.58,79.49,79.55,77886.0,69.8907,69.961,69.8819,69.9347,77886.0
2018-01-19 11:30:00,79.55,79.59,79.54,79.54,84134.0,69.9347,69.9698,69.9259,69.9259,84134.0
2018-01-19 11:35:00,79.54,79.55,79.48,79.49,36462.0,69.9259,69.9347,69.8731,69.8819,36462.0
2018-01-19 11:40:00,79.48,79.5,79.46,79.49,36344.0,69.8731,69.8907,69.8555,69.8819,36344.0
2018-01-19 11:45:00,79.48,79.5,79.43,79.44,59522.0,69.8731,69.8907,69.8292,69.838,59522.0
2018-01-19 11:50:00,79.44,79.47,79.43,79.47,41600.0,69.838,69.8643,69.8292,69.8643,41600.0
2018-01-19 11:55:00,79.47,79.47,79.41,79.44,45806.0,69.8643,69.8643,69.8116,69.838,45806.0
2018-01-19 12:00:00,79.45,79.49,79.44,79.48,38542.0,69.8468,69.8819,69.838,69.8731,38542.0
2018-01-19 12:05:00,79.48,79.53,79.48,79.52,36230.0,69.8731,69.9171,69.8731,69.9083,36230.0
2018-01-19 12:10:00,79.51,79.55,79.49,79.51,89519.0,69.8995,69.9347,69.8819,69.8995,89519.0
2018-01-19 12:15:00,79.52,79.55,79.5,79.55,29339.0,69.9083,69.9347,69.8907,69.9347,29339.0
2018-01-19 12:20:00,79.55,79.56,79.52,79.54,41047.0,69.9347,69.9435,69.9083,69.9259,41047.0
2018-01-19 12:25:00,79.54,79.55,79.5,79.54,19758.0,69.9259,69.9347,69.8907,69.9259,19758.0
2018-01-19 12:30:00,79.53,79.53,79.49,79.52,33963.0,69.9171,69.9171,69.8819,69.9083,33963.0
2018-01-19 12:35:00,79.53,79.55,79.5,79.53,42522.0,69.9171,69.9347,69.8907,69.9171,42522.0
2018-01-19 12:40:00,79.52,79.55,79.5,79.51,33749.0,69.9083,69.9347,69.8907,69.8995,33749.0
2018-01-19 12:45:00,79.52,79.57,79.51,79.57,48095.0,69.9083,69.9523,69.8995,69.9523,48095.0
2018-01-19 12:50:00,79.58,79.6,79.54,79.55,30631.0,69.961,69.9786,69.9259,69.9347,30631.0
2018-01-19 12:55:00,79.55,79.57,79.5,79.52,42524.0,69.9347,69.9523,69.8907,69.9083,42524.0
2018-01-19 13:00:00,79.52,79.53,79.47,79.47,26762.0,69.9083,69.9171,69.8643,69.8643,26762.0
2018-01-19 13:05:00,79.48,79.48,79.43,79.45,61832.0,69.8731,69.8731,69.8292,69.8468,61832.0
2018-01-19 13:10:00,79.46,79.47,79.43,79.44,141843.0,69.8555,69.8643,69.8292,69.838,141843.0
2018-01-19 13:15:00,79.44,79.48,79.44,79.47,32902.0,69.838,69.8731,69.838,69.8643,32902.0
2018-01-19 13:20:00,79.47,79.47,79.43,79.45,28650.0,69.8643,69.8643,69.8292,69.8468,28650.0
2018-01-19 13:25:00,79.45,79.49,79.45,79.48,30577.0,69.8468,69.8819,69.8468,69.8731,30577.0
2018-01-19 13:30:00,79.48,79.51,79.47,79.48,24388.0,69.8731,69.8995,69.8643,69.8731,24388.0
2018-01-19 13:35:00,79.48,79.49,79.46,79.47,28946.0,69.8731,69.8819,69.8555,69.8643,28946.0
2018-01-19 13:40:00,79.47,79.51,79.45,79.47,57432.0,69.8643,69.8995,69.8468,69.8643,57432.0
2018-01-19 13:45:00,79.48,79.49,79.43,79.45,35673.0,69.8731,69.8819,69.8292,69.8468,35673.0
2018-01-19 13:50:00,79.45,79.49,79.44,79.48,37557.0,69.8468,69.8819,69.838,69.8731,37557.0
2018-01-19 13:55:00,79.49,79.5,79.46,79.48,39968.0,69.8819,69.8907,69.8555,69.8731,39968.0
2018-01-19 14:00:00,79.48,79.52,79.47,79.49,52880.0,69.8731,69.9083,69.8643,69.8819,52880.0
2018-01-19 14:05:00,79.48,79.52,79.47,79.51,61968.0,69.8731,69.9083,69.8643,69.8995,61968.0
2018-01-19 14:10:00,79.51,79.55,79.5,79.55,42036.0,69.8995,69.9347,69.8907,69.9347,42036.0
2018-01-19 14:15:00,79.55,79.59,79.54,79.59,53870.0,69.9347,69.9698,69.9259,69.9698,53870.0
2018-01-19 14:20:00,79.59,79.62,79.56,79.58,75179.0,69.9698,69.9962,69.9435,69.961,75179.0
2018-01-19 14:25:00,79.58,79.59,79.53,79.57,48423.0,69.961,69.9698,69.9171,69.9523,48423.0
2018-01-19 14:30:00,79.57,79.65,79.57,79.62,108951.0,69.9523,70.0226,69.9523,69.9962,108951.0
2018-01-19 14:35:00,79.62,79.63,79.6,79.62,115965.0,69.9962,70.005,69.9786,69.9962,115965.0
2018-01-19 14:40:00,79.61,79.63,79.6,79.62,23518.0,69.9874,70.005,69.9786,69.9962,23518.0
2018-01-19 14:45:00,79.62,79.65,79.6,79.63,97451.0,69.9962,70.0226,69.9786,70.005,97451.0
2018-01-19 14:50:00,79.63,79.65,79.62,79.65,89744.0,70.005,70.0226,69.9962,70.0226,89744.0
2018-01-19 14:55:00,79.64,79.65,79.59,79.6,182617.0,70.0138,70.0226,69.9698,69.9786,182617.0
2018-01-19 15:00:00,79.6,79.6,79.56,79.6,96511.0,69.9786,69.9786,69.9435,69.9786,96511.0
2018-01-19 15:05:00,79.59,79.61,79.55,79.58,68616.0,69.9698,69.9874,69.9347,69.961,68616.0
2018-01-19 15:10:00,79.58,79.6,79.56,79.56,205503.0,69.961,69.9786,69.9435,69.9435,205503.0
2018-01-19 15:15:00,79.56,79.59,79.55,79.59,53470.0,69.9435,69.9698,69.9347,69.9698,53470.0
2018-01-19 15:20:00,79.59,79.62,79.58,79.62,160330.0,69.9698,69.9962,69.961,69.9962,160330.0
2018-01-19 15:25:00,79.62,79.68,79.6,79.68,83598.0,69.9962,70.049,69.9786,70.049,83598.0
2018-01-19 15:30:00,79.68,79.7,79.66,79.67,348607.0,70.049,70.0665,70.0314,70.0402,348607.0
2018-01-19 15:35:00,79.67,79.68,79.64,79.65,106747.0,70.0402,70.049,70.0138,70.0226,106747.0
2018-01-19 15:40:00,79.66,79.66,79.61,79.66,130284.0,70.0314,70.0314,69.9874,70.0314,130284.0
2018-01-19 15:45:00,79.66,79.66,79.61,79.64,176006.0,70.0314,70.0314,69.9874,70.0138,176006.0
2018-01-19 15:50:00,79.65,79.67,79.61,79.67,200364.0,70.0226,70.0402,69.9874,70.0402,200364.0
2018-01-19 15:55:00,79.67,79.7,79.65,79.69,599170.0,70.0402,70.0665,70.0226,70.0577,599170.0
2018-01-22 09:30:00,79.6,79.6,79.39,79.44,200168.0,69.9786,69.9786,69.794,69.838,200168.0
2018-01-22 09:35:00,79.44,79.46,79.28,79.29,118540.0,69.838,69.8555,69.6973,69.7061,118540.0
2018-01-22 09:40:00,79.3,79.35,79.28,79.31,190289.0,69.7149,69.7588,69.6973,69.7237,190289.0
2018-01-22 09:45:00,79.31,79.31,79.21,79.23,172655.0,69.7237,69.7237,69.6358,69.6533,172655.0
2018-01-22 09:50:00,79.23,79.24,79.15,79.18,87551.0,69.6533,69.6621,69.583,69.6094,87551.0
2018-01-22 09:55:00,79.17,79.27,79.1,79.24,192759.0,69.6006,69.6885,69.5391,69.6621,192759.0
2018-01-22 10:00:00,79.24,79.25,79.2,79.22,984612.0,69.6621,69.6709,69.627,69.6446,984612.0
2018-01-22 10:05:00,79.23,79.25,79.17,79.24,954898.0,69.6533,69.6709,69.6006,69.6621,954898.0
2018-01-22 10:10:00,79.23,79.31,79.21,79.31,101515.0,69.6533,69.7237,69.6358,69.7237,101515.0
2018-01-22 10:15:00,79.3,79.4,79.29,79.38,169382.0,69.7149,69.8028,69.7061,69.7852,169382.0
2018-01-22 10:20:00,79.39,79.39,79.27,79.3,64519.0,69.794,69.794,69.6885,69.7149,64519.0
2018-01-22 10:25:00,79.29,79.32,79.27,79.31,49927.0,69.7061,69.7325,69.6885,69.7237,49927.0
2018-01-22 10:30:00,79.31,79.33,79.25,79.33,124791.0,69.7237,69.7413,69.6709,69.7413,124791.0
2018-01-22 10:35:00,79.33,79.35,79.3,79.34,50112.0,69.7413,69.7588,69.7149,69.7501,50112.0
2018-01-22 10:40:00,79.33,79.35,79.26,79.27,449263.0,69.7413,69.7588,69.6797,69.6885,449263.0
2018-01-22 10:45:00,79.27,79.29,79.26,79.29,153021.0,69.6885,69.7061,69.6797,69.7061,153021.0
2018-01-22 10:50:00,79.29,79.29,79.2,79.2,66066.0,69.7061,69.7061,69.627,69.627,66066.0
2018-01-22 10:55:00,79.21,79.23,79.13,79.13,263626.0,69.6358,69.6533,69.5654,69.5654,263626.0
2018-01-22 11:00:00,79.13,79.17,79.11,79.16,267591.0,69.5654,69.6006,69.5479,69.5918,267591.0
2018-01-22 11:05:00,79.16,79.2,79.15,79.19,134532.0,69.5918,69.627,69.583,69.6182,134532.0
2018-01-22 11:10:00,79.19,79.2,79.13,79.16,87120.0,69.6182,69.627,69.5654,69.5918,87120.0
2018-01-22 11:15:00,79.17,79.21,79.16,79.18,55516.0,69.6006,69.6358,69.5918,69.6094,55516.0
2018-01-22 11:20:00,79.18,79.23,79.16,79.21,63538.0,69.6094,69.6533,69.5918,69.6358,63538.0
2018-01-22 11:25:00,79.22,79.22,79.13,79.13,99618.0,69.6446,69.6446,69.5654,69.5654,99618.0
2018-01-22 11:30:00,79.14,79.18,79.13,79.17,94032.0,69.5742,69.6094,69.5654,69.6006,94032.0
2018-01-22 11:35:00,79.17,79.26,79.16,79.26,45676.0,69.6006,69.6797,69.5918,69.6797,45676.0
2018-01-22 11:40:00,79.27,79.31,79.25,79.3,137350.0,69.6885,69.7237,69.6709,69.7149,137350.0
2018-01-22 11:45:00,79.3,79.32,79.24,79.32,69931.0,69.7149,69.7325,69.6621,69.7325,69931.0
2018-01-22 11:50:00,79.33,79.36,79.3,79.34,48069.0,69.7413,69.7676,69.7149,69.7501,48069.0
2018-01-22 11:55:00,79.34,79.43,79.33,79.41,62773.0,69.7501,69.8292,69.7413,69.8116,62773.0
2018-01-22 12:00:00,79.41,79.45,79.37,79.45,70688.0,69.8116,69.8468,69.7764,69.8468,70688.0
2018-01-22 12:05:00,79.45,79.51,79.43,79.46,112963.0,69.8468,69.8995,69.8292,69.8555,112963.0
2018-01-22 12:10:00,79.45,79.53,79.45,79.5,49429.0,69.8468,69.9171,69.8468,69.8907,49429.0
2018-01-22 12:15:00,79.51,79.54,79.5,79.53,19952.0,69.8995,69.9259,69.8907,69.9171,19952.0
2018-01-22 12:20:00,79.53,79.58,79.51,79.56,38685.0,69.9171,69.961,69.8995,69.9435,38685.0
2018-01-22 12:25:00,79.56,79.61,79.53,79.59,34911.0,69.9435,69.9874,69.9171,69.9698,34911.0
2018-01-22 12:30:00,79.58,79.61,79.58,79.61,19986.0,69.961,69.9874,69.961,69.9874,19986.0
2018-01-22 12:35:00,79.6,79.64,79.59,79.61,32109.0,69.9786,70.0138,69.9698,69.9874,32109.0
2018-01-22 12:40:00,79.62,79.68,79.61,79.66,69078.0,69.9962,70.049,69.9874,70.0314,69078.0
2018-01-22 12:45:00,79.67,79.68,79.63,79.66,48664.0,70.0402,70.049,70.005,70.0314,48664.0
2018-01-22 12:50:00,79.66,79.69,79.63,79.65,65509.0,70.0314,70.0577,70.005,70.0226,65509.0
2018-01-22 12:55:00,79.64,79.65,79.58,79.59,45037.0,70.0138,70.0226,69.961,69.9698,45037.0
2018-01-22 13:00:00,79.59,79.6,79.55,79.56,69916.0,69.9698,69.9786,69.9347,69.9435,69916.0
2018-01-22 13:05:00,79.56,79.57,79.53,79.54,38967.0,69.9435,69.9523,69.9171,69.9259,38967.0
2018-01-22 13:10:00,79.54,79.58,79.54,79.56,56326.0,69.9259,69.961,69.9259,69.9435,56326.0
2018-01-22 13:15:00,79.56,79.57,79.53,79.54,48987.0,69.9435,69.9523,69.9171,69.9259,48987.0
2018-01-22 13:20:00,79.54,79.54,79.52,79.54,28782.0,69.9259,69.9259,69.9083,69.9259,28782.0
2018-01-22 13:25:00,79.54,79.56,79.52,79.53,65348.0,69.9259,69.9435,69.9083,69.9171,65348.0
2018-01-22 13:30:00,79.53,79.58,79.53,79.55,66738.0,69.9171,69.961,69.9171,69.9347,66738.0
2018-01-22 13:35:00,79.55,79.58,79.54,79.56,201545.0,69.9347,69.961,69.9259,69.9435,201545.0
2018-01-22 13:40:00,79.56,79.59,79.55,79.59,77099.0,69.9435,69.9698,69.9347,69.9698,77099.0
2018-01-22 13:45:00,79.58,79.59,79.55,79.56,113203.0,69.961,69.9698,69.9347,69.9435,113203.0
2018-01-22 13:50:00,79.55,79.58,79.52,79.52,49895.0,69.9347,69.961,69.9083,69.9083,49895.0
2018-01-22 13:55:00,79.52,79.55,79.51,79.55,232831.0,69.9083,69.9347,69.8995,69.9347,232831.0
2018-01-22 14:00:00,79.55,79.57,79.51,79.52,31422.0,69.9347,69.9523,69.8995,69.9083,31422.0
2018-01-22 14:05:00,79.53,79.56,79.51,79.52,38907.0,69.9171,69.9435,69.8995,69.9083,38907.0
2018-01-22 14:10:00,79.52,79.53,79.51,79.52,23913.0,69.9083,69.9171,69.8995,69.9083,23913.0
2018-01-22 14:15:00,79.52,79.54,79.51,79.52,56571.0,69.9083,69.9259,69.8995,69.9083,56571.0
2018-01-22 14:20:00,79.51,79.53,79.44,79.47,181502.0,69.8995,69.9171,69.838,69.8643,181502.0
2018-01-22 14:25:00,79.47,79.49,79.46,79.47,70335.0,69.8643,69.8819,69.8555,69.8643,70335.0
2018-01-22 14:30:00,79.47,79.47,79.44,79.44,47923.0,69.8643,69.8643,69.838,69.838,47923.0
2018-01-22 14:35:00,79.44,79.46,79.43,79.46,49277.0,69.838,69.8555,69.8292,69.8555,49277.0
2018-01-22 14:40:00,79.46,79.47,79.43,79.46,55478.0,69.8555,69.8643,69.8292,69.8555,55478.0
2018-01-22 14:45:00,79.46,79.5,79.45,79.49,71136.0,69.8555,69.8907,69.8468,69.8819,71136.0
2018-01-22 14:50:00,79.49,79.51,79.48,79.49,54033.0,69.8819,69.8995,69.8731,69.8819,54033.0
2018-01-22 14:55:00,79.49,79.5,79.45,79.45,36007.0,69.8819,69.8907,69.8468,69.8468,36007.0
2018-01-22 15:00:00,79.45,79.51,79.45,79.51,44108.0,69.8468,69.8995,69.8468,69.8995,44108.0
2018-01-22 15:05:00,79.51,79.51,79.49,79.5,37162.0,69.8995,69.8995,69.8819,69.8907,37162.0
2018-01-22 15:10:00,79.5,79.51,79.49,79.5,97159.0,69.8907,69.8995,69.8819,69.8907,97159.0
2018-01-22 15:15:00,79.5,79.52,79.48,79.52,129906.0,69.8907,69.9083,69.8731,69.9083,129906.0
2018-01-22 15:20:00,79.51,79.54,79.5,79.51,69391.0,69.8995,69.9259,69.8907,69.8995,69391.0
2018-01-22 15:25:00,79.51,79.53,79.5,79.52,57244.0,69.8995,69.9171,69.8907,69.9083,57244.0
2018-01-22 15:30:00,79.53,79.57,79.52,79.56,175847.0,69.9171,69.9523,69.9083,69.9435,175847.0
2018-01-22 15:35:00,79.56,79.56,79.52,79.54,214723.0,69.9435,69.9435,69.9083,69.9259,214723.0
2018-01-22 15:40:00,79.54,79.57,79.53,79.57,234526.0,69.9259,69.9523,69.9171,69.9523,234526.0
2018-01-22 15:45:00,79.57,79.65,79.57,79.65,151743.0,69.9523,70.0226,69.9523,70.0226,151743.0
2018-01-22 15:50:00,79.66,79.68,79.62,79.63,303941.0,70.0314,70.049,69.9962,70.005,303941.0
2018-01-22 15:55:00,79.63,79.71,79.61,79.68,752064.0,70.005,70.0753,69.9874,70.049,752064.0
2018-01-23 09:30:00,79.57,79.73,79.57,79.61,160301.0,69.9523,70.0929,69.9523,69.9874,160301.0
2018-01-23 09:35:00,79.61,79.63,79.54,79.61,115223.0,69.9874,70.005,69.9259,69.9874,115223.0
2018-01-23 09:40:00,79.62,79.62,79.58,79.62,74810.0,69.9962,69.9962,69.961,69.9962,74810.0
2018-01-23 09:45:00,79.63,79.69,79.6,79.65,130716.0,70.005,70.0577,69.9786,70.0226,130716.0
2018-01-23 09:50:00,79.65,79.66,79.5,79.52,105453.0,70.0226,70.0314,69.8907,69.9083,105453.0
2018-01-23 09:55:00,79.51,79.51,79.35,79.45,344180.0,69.8995,69.8995,69.7588,69.8468,344180.0
2018-01-23 10:00:00,79.44,79.45,79.38,79.42,197137.0,69.838,69.8468,69.7852,69.8204,197137.0
2018-01-23 10:05:00,79.42,79.51,79.41,79.5,110037.0,69.8204,69.8995,69.8116,69.8907,110037.0
2018-01-23 10:10:00,79.51,79.55,79.48,79.49,185173.0,69.8995,69.9347,69.8731,69.8819,185173.0
2018-01-23 10:15:00,79.49,79.54,79.48,79.51,113630.0,69.8819,69.9259,69.8731,69.8995,113630.0
2018-01-23 10:20:00,79.5,79.5,79.35,79.4,133214.0,69.8907,69.8907,69.7588,69.8028,133214.0
2018-01-23 10:25:00,79.4,79.48,79.38,79.47,208796.0,69.8028,69.8731,69.7852,69.8643,208796.0
2018-01-23 10:30:00,79.48,79.55,79.43,79.54,228046.0,69.8731,69.9347,69.8292,69.9259,228046.0
2018-01-23 10:35:00,79.54,79.59,79.52,79.56,75155.0,69.9259,69.9698,69.9083,69.9435,75155.0
2018-01-23 10:40:00,79.56,79.58,79.48,79.56,700260.0,69.9435,69.961,69.8731,69.9435,700260.0
2018-01-23 10:45:00,79.57,79.59,79.52,79.54,46590.0,69.9523,69.9698,69.9083,69.9259,46590.0
2018-01-23 10:50:00,79.54,79.59,79.54,79.57,57954.0,69.9259,69.9698,69.9259,69.9523,57954.0
2018-01-23 10:55:00,79.56,79.69,79.55,79.66,280002.0,69.9435,70.0577,69.9347,70.0314,280002.0
2018-01-23 11:00:00,79.67,79.73,79.66,79.7,86970.0,70.0402,70.0929,70.0314,70.0665,86970.0
2018-01-23 11:05:00,79.7,79.71,79.67,79.68,67369.0,70.0665,70.0753,70.0402,70.049,67369.0
2018-01-23 11:10:00,79.68,79.72,79.68,79.71,55438.0,70.049,70.0841,70.049,70.0753,55438.0
2018-01-23 11:15:00,79.72,79.75,79.69,79.74,95230.0,70.0841,70.1105,70.0577,70.1017,95230.0
2018-01-23 11:20:00,79.74,79.77,79.73,79.73,89332.0,70.1017,70.1281,70.0929,70.0929,89332.0
2018-01-23 11:25:00,79.74,79.76,79.72,79.73,59175.0,70.1017,70.1193,70.0841,70.0929,59175.0
2018-01-23 11:30:00,79.73,79.75,79.71,79.74,68194.0,70.0929,70.1105,70.0753,70.1017,68194.0
2018-01-23 11:35:00,79.74,79.74,79.69,79.7,42020.0,70.1017,70.1017,70.0577,70.0665,42020.0
2018-01-23 11:40:00,79.7,79.73,79.62,79.68,142316.0,70.0665,70.0929,69.9962,70.049,142316.0
2018-01-23 11:45:00,79.69,79.69,79.66,79.67,60261.0,70.0577,70.0577,70.0314,70.0402,60261.0
2018-01-23 11:50:00,79.66,79.68,79.62,79.68,119577.0,70.0314,70.049,69.9962,70.049,119577.0
2018-01-23 11:55:00,79.68,79.71,79.67,79.69,71010.0,70.049,70.0753,70.0402,70.0577,71010.0
2018-01-23 12:00:00,79.7,79.73,79.69,79.71,60554.0,70.0665,70.0929,70.0577,70.0753,60554.0
2018-01-23 12:05:00,79.7,79.71,79.67,79.68,27830.0,70.0665,70.0753,70.0402,70.049,27830.0
2018-01-23 12:10:00,79.69,79.7,79.66,79.66,26869.0,70.0577,70.0665,70.0314,70.0314,26869.0
2018-01-23 12:15:00,79.67,79.68,79.66,79.67,31717.0,70.0402,70.049,70.0314,70.0402,31717.0
2018-01-23 12:20:00,79.68,79.69,79.64,79.65,44254.0,70.049,70.0577,70.0138,70.0226,44254.0
2018-01-23 12:25:00,79.65,79.68,79.64,79.65,25202.0,70.0226,70.049,70.0138,70.0226,25202.0
2018-01-23 12:30:00,79.65,79.71,79.64,79.7,43274.0,70.0226,70.0753,70.0138,70.0665,43274.0
2018-01-23 12:35:00,79.7,79.7,79.68,79.69,53303.0,70.0665,70.0665,70.049,70.0577,53303.0
2018-01-23 12:40:00,79.69,79.69,79.64,79.66,37023.0,70.0577,70.0577,70.0138,70.0314,37023.0
2018-01-23 12:45:00,79.66,79.69,79.65,79.66,41606.0,70.0314,70.0577,70.0226,70.0314,41606.0
2018-01-23 12:50:00,79.66,79.67,79.63,79.66,39501.0,70.0314,70.0402,70.005,70.0314,39501.0
2018-01-23 12:55:00,79.67,79.72,79.66,79.72,33750.0,70.0402,70.0841,70.0314,70.0841,33750.0
2018-01-23 13:00:00,79.72,79.74,79.69,79.72,51841.0,70.0841,70.1017,70.0577,70.0841,51841.0
2018-01-23 13:05:00,79.72,79.75,79.68,79.7,104719.0,70.0841,70.1105,70.049,70.0665,104719.0
2018-01-23 13:10:00,79.7,79.72,79.66,79.67,45932.0,70.0665,70.0841,70.0314,70.0402,45932.0
2018-01-23 13:15:00,79.68,79.69,79.66,79.66,32288.0,70.049,70.0577,70.0314,70.0314,32288.0
2018-01-23 13:20:00,79.66,79.68,79.64,79.67,34640.0,70.0314,70.049,70.0138,70.0402,34640.0
2018-01-23 13:25:00,79.67,79.7,79.67,79.68,59190.0,70.0402,70.0665,70.0402,70.049,59190.0
2018-01-23 13:30:00,79.68,79.71,79.68,79.7,23737.0,70.049,70.0753,70.049,70.0665,23737.0
2018-01-23 13:35:00,79.69,79.7,79.67,79.69,47516.0,70.0577,70.0665,70.0402,70.0577,47516.0
2018-01-23 13:40:00,79.68,79.74,79.68,79.71,47314.0,70.049,70.1017,70.049,70.0753,47314.0
2018-01-23 13:45:00,79.71,79.75,79.69,79.71,52952.0,70.0753,70.1105,70.0577,70.0753,52952.0
2018-01-23 13:50:00,79.71,79.75,79.69,79.72,77765.0,70.0753,70.1105,70.0577,70.0841,77765.0
2018-01-23 13:55:00,79.72,79.73,79.7,79.72,74905.0,70.0841,70.0929,70.0665,70.0841,74905.0
2018-01-23 14:00:00,79.72,79.72,79.67,79.71,69559.0,70.0841,70.0841,70.0402,70.0753,69559.0
2018-01-23 14:05:00,79.72,79.74,79.69,79.71,44048.0,70.0841,70.1017,70.0577,70.0753,44048.0
2018-01-23 14:10:00,79.72,79.73,79.67,79.7,57194.0,70.0841,70.0929,70.0402,70.0665,57194.0
2018-01-23 14:15:00,79.69,79.69,79.6,79.62,320121.0,70.0577,70.0577,69.9786,69.9962,320121.0
2018-01-23 14:20:00,79.61,79.61,79.55,79.56,144829.0,69.9874,69.9874,69.9347,69.9435,144829.0
2018-01-23 14:25:00,79.56,79.62,79.53,79.62,101262.0,69.9435,69.9962,69.9171,69.9962,101262.0
2018-01-23 14:30:00,79.62,79.65,79.61,79.64,58862.0,69.9962,70.0226,69.9874,70.0138,58862.0
2018-01-23 14:35:00,79.64,79.68,79.63,79.66,62301.0,70.0138,70.049,70.005,70.0314,62301.0
2018-01-23 14:40:00,79.65,79.7,79.64,79.7,160070.0,70.0226,70.0665,70.0138,70.0665,160070.0
2018-01-23 14:45:00,79.69,79.76,79.69,79.75,112767.0,70.0577,70.1193,70.0577,70.1105,112767.0
2018-01-23 14:50:00,79.76,79.81,79.75,79.78,51729.0,70.1193,70.1632,70.1105,70.1369,51729.0
2018-01-23 14:55:00,79.77,79.8,79.76,79.77,75683.0,70.1281,70.1545,70.1193,70.1281,75683.0
2018-01-23 15:00:00,79.78,79.78,79.73,79.75,87332.0,70.1369,70.1369,70.0929,70.1105,87332.0
2018-01-23 15:05:00,79.75,79.75,79.69,79.73,98939.0,70.1105,70.1105,70.0577,70.0929,98939.0
2018-01-23 15:10:00,79.74,79.75,79.67,79.68,118711.0,70.1017,70.1105,70.0402,70.049,118711.0
2018-01-23 15:15:00,79.68,79.72,79.67,79.7,62361.0,70.049,70.0841,70.0402,70.0665,62361.0
2018-01-23 15:20:00,79.7,79.74,79.7,79.73,24510.0,70.0665,70.1017,70.0665,70.0929,24510.0
2018-01-23 15:25:00,79.73,79.74,79.69,79.73,75695.0,70.0929,70.1017,70.0577,70.0929,75695.0
2018-01-23 15:30:00,79.73,79.76,79.71,79.76,97882.0,70.0929,70.1193,70.0753,70.1193,97882.0
2018-01-23 15:35:00,79.76,79.77,79.74,79.76,103750.0,70.1193,70.1281,70.1017,70.1193,103750.0
2018-01-23 15:40:00,79.76,79.76,79.69,79.74,130782.0,70.1193,70.1193,70.0577,70.1017,130782.0
2018-01-23 15:45:00,79.74,79.8,79.69,79.8,152697.0,70.1017,70.1545,70.0577,70.1545,152697.0
2018-01-23 15:50:00,79.81,79.81,79.75,79.75,418671.0,70.1632,70.1632,70.1105,70.1105,418671.0
2018-01-23 15:55:00,79.75,79.8,79.71,79.72,571147.0,70.1105,70.1545,70.0753,70.0841,571147.0
2018-01-24 09:30:00,79.71,79.89,79.71,79.83,197931.0,70.0753,70.2336,70.0753,70.1808,197931.0
2018-01-24 09:35:00,79.83,79.95,79.8,79.88,229037.0,70.1808,70.2863,70.1545,70.2248,229037.0
2018-01-24 09:40:00,79.89,79.89,79.79,79.83,105336.0,70.2336,70.2336,70.1457,70.1808,105336.0
2018-01-24 09:45:00,79.83,79.91,79.82,79.88,105467.0,70.1808,70.2512,70.172,70.2248,105467.0
2018-01-24 09:50:00,79.89,79.92,79.79,79.84,108046.0,70.2336,70.2599,70.1457,70.1896,108046.0
2018-01-24 09:55:00,79.85,79.95,79.83,79.92,110316.0,70.1984,70.2863,70.1808,70.2599,110316.0
2018-01-24 10:00:00,79.91,80.04,79.9,80.02,139198.0,70.2512,70.3654,70.2424,70.3479,139198.0
2018-01-24 10:05:00,80.02,80.07,79.98,80.06,50728.0,70.3479,70.3918,70.3127,70.383,50728.0
2018-01-24 10:10:00,80.06,80.06,80.0,80.02,59324.0,70.383,70.383,70.3303,70.3479,59324.0
2018-01-24 10:15:00,80.02,80.04,79.92,79.93,99196.0,70.3479,70.3654,70.2599,70.2687,99196.0
2018-01-24 10:20:00,79.93,80.0,79.92,79.96,72970.0,70.2687,70.3303,70.2599,70.2951,72970.0
2018-01-24 10:25:00,79.96,79.98,79.9,79.92,51136.0,70.2951,70.3127,70.2424,70.2599,51136.0
2018-01-24 10:30:00,79.92,80.0,79.91,79.98,59478.0,70.2599,70.3303,70.2512,70.3127,59478.0
2018-01-24 10:35:00,79.98,80.04,79.97,80.0,81581.0,70.3127,70.3654,70.3039,70.3303,81581.0
2018-01-24 10:40:00,80.0,80.01,79.96,80.0,64691.0,70.3303,70.3391,70.2951,70.3303,64691.0
2018-01-24 10:45:00,80.0,80.04,79.99,80.03,58329.0,70.3303,70.3654,70.3215,70.3567,58329.0
2018-01-24 10:50:00,80.04,80.08,80.02,80.05,70693.0,70.3654,70.4006,70.3479,70.3742,70693.0
2018-01-24 10:55:00,80.05,80.05,79.93,79.96,183146.0,70.3742,70.3742,70.2687,70.2951,183146.0
2018-01-24 11:00:00,79.96,80.03,79.96,80.03,61815.0,70.2951,70.3567,70.2951,70.3567,61815.0
2018-01-24 11:05:00,80.02,80.04,79.94,79.95,46991.0,70.3479,70.3654,70.2775,70.2863,46991.0
2018-01-24 11:10:00,79.95,79.95,79.74,79.74,373187.0,70.2863,70.2863,70.1017,70.1017,373187.0
2018-01-24 11:15:00,79.74,79.79,79.69,79.75,361108.0,70.1017,70.1457,70.0577,70.1105,361108.0
2018-01-24 11:20:00,79.75,79.77,79.71,79.71,139587.0,70.1105,70.1281,70.0753,70.0753,139587.0
2018-01-24 11:25:00,79.71,79.75,79.71,79.74,258275.0,70.0753,70.1105,70.0753,70.1017,258275.0
2018-01-24 11:30:00,79.74,79.75,79.55,79.58,403238.0,70.1017,70.1105,69.9347,69.961,403238.0
2018-01-24 11:35:00,79.58,79.63,79.48,79.54,319073.0,69.961,70.005,69.8731,69.9259,319073.0
2018-01-24 11:40:00,79.53,79.6,79.51,79.59,94708.0,69.9171,69.9786,69.8995,69.9698,94708.0
2018-01-24 11:45:00,79.6,79.63,79.56,79.58,168362.0,69.9786,70.005,69.9435,69.961,168362.0
2018-01-24 11:50:00,79.57,79.7,79.56,79.7,182934.0,69.9523,70.0665,69.9435,70.0665,182934.0
2018-01-24 11:55:00,79.69,79.71,79.64,79.64,75377.0,70.0577,70.0753,70.0138,70.0138,75377.0
2018-01-24 12:00:00,79.64,79.67,79.6,79.66,92832.0,70.0138,70.0402,69.9786,70.0314,92832.0
2018-01-24 12:05:00,79.66,79.73,79.65,79.68,91280.0,70.0314,70.0929,70.0226,70.049,91280.0
2018-01-24 12:10:00,79.67,79.69,79.63,79.68,36259.0,70.0402,70.0577,70.005,70.049,36259.0
2018-01-24 12:15:00,79.69,79.71,79.59,79.63,168548.0,70.0577,70.0753,69.9698,70.005,168548.0
2018-01-24 12:20:00,79.63,79.63,79.48,79.48,57312.0,70.005,70.005,69.8731,69.8731,57312.0
2018-01-24 12:25:00,79.48,79.5,79.43,79.49,72511.0,69.8731,69.8907,69.8292,69.8819,72511.0
2018-01-24 12:30:00,79.49,79.53,79.47,79.51,119844.0,69.8819,69.9171,69.8643,69.8995,119844.0
2018-01-24 12:35:00,79.5,79.51,79.42,79.42,73499.0,69.8907,69.8995,69.8204,69.8204,73499.0
2018-01-24 12:40:00,79.42,79.45,79.37,79.44,68736.0,69.8204,69.8468,69.7764,69.838,68736.0
2018-01-24 12:45:00,79.44,79.44,79.36,79.43,134300.0,69.838,69.838,69.7676,69.8292,134300.0
2018-01-24 12:50:00,79.42,79.46,79.4,79.4,53528.0,69.8204,69.8555,69.8028,69.8028,53528.0
2018-01-24 12:55:00,79.41,79.47,79.41,79.43,49191.0,69.8116,69.8643,69.8116,69.8292,49191.0
2018-01-24 13:00:00,79.43,79.45,79.39,79.39,46478.0,69.8292,69.8468,69.794,69.794,46478.0
2018-01-24 13:05:00,79.4,79.41,79.25,79.26,62159.0,69.8028,69.8116,69.6709,69.6797,62159.0
2018-01-24 13:10:00,79.25,79.28,79.22,79.25,237161.0,69.6709,69.6973,69.6446,69.6709,237161.0
2018-01-24 13:15:00,79.25,79.26,79.18,79.22,127884.0,69.6709,69.6797,69.6094,69.6446,127884.0
2018-01-24 13:20:00,79.21,79.29,79.17,79.29,91062.0,69.6358,69.7061,69.6006,69.7061,91062.0
2018-01-24 13:25:00,79.29,79.36,79.28,79.33,105190.0,69.7061,69.7676,69.6973,69.7413,105190.0
2018-01-24 13:30:00,79.33,79.46,79.32,79.46,254752.0,69.7413,69.8555,69.7325,69.8555,254752.0
2018-01-24 13:35:00,79.46,79.5,79.38,79.47,179541.0,69.8555,69.8907,69.7852,69.8643,179541.0
2018-01-24 13:40:00,79.46,79.53,79.43,79.51,48192.0,69.8555,69.9171,69.8292,69.8995,48192.0
2018-01-24 13:45:00,79.51,79.56,79.49,79.56,84327.0,69.8995,69.9435,69.8819,69.9435,84327.0
2018-01-24 13:50:00,79.56,79.61,79.52,79.6,106069.0,69.9435,69.9874,69.9083,69.9786,106069.0
2018-01-24 13:55:00,79.61,79.61,79.51,79.54,56040.0,69.9874,69.9874,69.8995,69.9259,56040.0
2018-01-24 14:00:00,79.54,79.59,79.53,79.55,42933.0,69.9259,69.9698,69.9171,69.9347,42933.0
2018-01-24 14:05:00,79.54,79.57,79.54,79.54,51826.0,69.9259,69.9523,69.9259,69.9259,51826.0
2018-01-24 14:10:00,79.55,79.58,79.51,79.57,41775.0,69.9347,69.961,69.8995,69.9523,41775.0
2018-01-24 14:15:00,79.57,79.67,79.56,79.67,50263.0,69.9523,70.0402,69.9435,70.0402,50263.0
2018-01-24 14:20:00,79.67,79.69,79.64,79.65,37391.0,70.0402,70.0577,70.0138,70.0226,37391.0
2018-01-24 14:25:00,79.65,79.69,79.62,79.68,44764.0,70.0226,70.0577,69.9962,70.049,44764.0
2018-01-24 14:30:00,79.69,79.7,79.62,79.66,43550.0,70.0577,70.0665,69.9962,70.0314,43550.0
2018-01-24 14:35:00,79.66,79.68,79.63,79.67,27585.0,70.0314,70.049,70.005,70.0402,27585.0
2018-01-24 14:40:00,79.67,79.7,79.66,79.7,36330.0,70.0402,70.0665,70.0314,70.0665,36330.0
2018-01-24 14:45:00,79.7,79.75,79.7,79.73,73925.0,70.0665,70.1105,70.0665,70.0929,73925.0
2018-01-24 14:50:00,79.73,79.74,79.67,79.68,44220.0,70.0929,70.1017,70.0402,70.049,44220.0
2018-01-24 14:55:00,79.69,79.71,79.68,79.7,40666.0,70.0577,70.0753,70.049,70.0665,40666.0
2018-01-24 15:00:00,79.71,79.72,79.65,79.67,129031.0,70.0753,70.0841,70.0226,70.0402,129031.0
2018-01-24 15:05:00,79.67,79.7,79.65,79.67,68431.0,70.0402,70.0665,70.0226,70.0402,68431.0
2018-01-24 15:10:00,79.67,79.69,79.62,79.64,104020.0,70.0402,70.0577,69.9962,70.0138,104020.0
2018-01-24 15:15:00,79.63,79.68,79.62,79.65,141479.0,70.005,70.049,69.9962,70.0226,141479.0
2018-01-24 15:20:00,79.64,79.68,79.62,79.66,48297.0,70.0138,70.049,69.9962,70.0314,48297.0
2018-01-24 15:25:00,79.66,79.69,79.63,79.67,95637.0,70.0314,70.0577,70.005,70.0402,95637.0
2018-01-24 15:30:00,79.67,79.71,79.62,79.63,89221.0,70.0402,70.0753,69.9962,70.005,89221.0
2018-01-24 15:35:00,79.64,79.68,79.63,79.67,211805.0,70.0138,70.049,70.005,70.0402,211805.0
2018-01-24 15:40:00,79.67,79.67,79.62,79.67,85476.0,70.0402,70.0402,69.9962,70.0402,85476.0
2018-01-24 15:45:00,79.67,79.8,79.67,79.75,349077.0,70.0402,70.1545,70.0402,70.1105,349077.0
2018-01-24 15:50:00,79.74,79.74,79.68,79.69,209496.0,70.1017,70.1017,70.049,70.0577,209496.0
2018-01-24 15:55:00,79.69,79.73,79.65,79.66,562508.0,70.0577,70.0929,70.0226,70.0314,562508.0
2018-01-25 09:30:00,79.86,79.86,79.71,79.74,405653.0,70.2072,70.2072,70.0753,70.1017,405653.0
2018-01-25 09:35:00,79.73,79.83,79.67,79.72,245570.0,70.0929,70.1808,70.0402,70.0841,245570.0
2018-01-25 09:40:00,79.72,79.76,79.59,79.62,317212.0,70.0841,70.1193,69.9698,69.9962,317212.0
2018-01-25 09:45:00,79.61,79.63,79.42,79.52,333031.0,69.9874,70.005,69.8204,69.9083,333031.0
2018-01-25 09:50:00,79.52,79.54,79.36,79.37,174010.0,69.9083,69.9259,69.7676,69.7764,174010.0
2018-01-25 09:55:00,79.37,79.37,79.07,79.19,449759.0,69.7764,69.7764,69.5127,69.6182,449759.0
2018-01-25 10:00:00,79.21,79.28,79.08,79.27,339865.0,69.6358,69.6973,69.5215,69.6885,339865.0
2018-01-25 10:05:00,79.27,79.33,79.11,79.12,216443.0,69.6885,69.7413,69.5479,69.5566,216443.0
2018-01-25 10:10:00,79.12,79.22,79.1,79.2,125713.0,69.5566,69.6446,69.5391,69.627,125713.0
2018-01-25 10:15:00,79.19,79.38,79.19,79.38,93085.0,69.6182,69.7852,69.6182,69.7852,93085.0
2018-01-25 10:20:00,79.38,79.49,79.35,79.48,237424.0,69.7852,69.8819,69.7588,69.8731,237424.0
2018-01-25 10:25:00,79.48,79.49,79.41,79.46,135332.0,69.8731,69.8819,69.8116,69.8555,135332.0
2018-01-25 10:30:00,79.47,79.57,79.45,79.55,550333.0,69.8643,69.9523,69.8468,69.9347,550333.0
2018-01-25 10:35:00,79.55,79.59,79.46,79.47,177034.0,69.9347,69.9698,69.8555,69.8643,177034.0
2018-01-25 10:40:00,79.46,79.48,79.4,79.44,109074.0,69.8555,69.8731,69.8028,69.838,109074.0
2018-01-25 10:45:00,79.44,79.45,79.3,79.36,109300.0,69.838,69.8468,69.7149,69.7676,109300.0
2018-01-25 10:50:00,79.36,79.45,79.36,79.41,46580.0,69.7676,69.8468,69.7676,69.8116,46580.0
2018-01-25 10:55:00,79.42,79.44,79.37,79.39,243702.0,69.8204,69.838,69.7764,69.794,243702.0
2018-01-25 11:00:00,79.38,79.39,79.32,79.35,224455.0,69.7852,69.794,69.7325,69.7588,224455.0
2018-01-25 11:05:00,79.36,79.45,79.36,79.41,204695.0,69.7676,69.8468,69.7676,69.8116,204695.0
2018-01-25 11:10:00,79.41,79.5,79.41,79.48,156085.0,69.8116,69.8907,69.8116,69.8731,156085.0
2018-01-25 11:15:00,79.48,79.57,79.48,79.53,48316.0,69.8731,69.9523,69.8731,69.9171,48316.0
2018-01-25 11:20:00,79.54,79.58,79.54,79.56,50605.0,69.9259,69.961,69.9259,69.9435,50605.0
2018-01-25 11:25:00,79.56,79.61,79.54,79.61,71403.0,69.9435,69.9874,69.9259,69.9874,71403.0
2018-01-25 11:30:00,79.61,79.71,79.61,79.71,84983.0,69.9874,70.0753,69.9874,70.0753,84983.0
2018-01-25 11:35:00,79.71,79.78,79.7,79.78,134049.0,70.0753,70.1369,70.0665,70.1369,134049.0
2018-01-25 11:40:00,79.78,79.88,79.77,79.87,162685.0,70.1369,70.2248,70.1281,70.216,162685.0
2018-01-25 11:45:00,79.88,79.88,79.79,79.85,54988.0,70.2248,70.2248,70.1457,70.1984,54988.0
2018-01-25 11:50:00,79.85,79.93,79.84,79.92,87792.0,70.1984,70.2687,70.1896,70.2599,87792.0
2018-01-25 11:55:00,79.92,79.97,79.9,79.91,93929.0,70.2599,70.3039,70.2424,70.2512,93929.0
2018-01-25 12:00:00,79.91,79.96,79.89,79.94,114767.0,70.2512,70.2951,70.2336,70.2775,114767.0
2018-01-25 12:05:00,79.93,79.97,79.89,79.9,56693.0,70.2687,70.3039,70.2336,70.2424,56693.0
2018-01-25 12:10:00,79.91,79.98,79.91,79.93,53488.0,70.2512,70.3127,70.2512,70.2687,53488.0
2018-01-25 12:15:00,79.94,79.96,79.91,79.93,34178.0,70.2775,70.2951,70.2512,70.2687,34178.0
2018-01-25 12:20:00,79.93,79.94,79.85,79.88,205489.0,70.2687,70.2775,70.1984,70.2248,205489.0
2018-01-25 12:25:00,79.87,79.91,79.85,79.89,74126.0,70.216,70.2512,70.1984,70.2336,74126.0
2018-01-25 12:30:00,79.9,79.93,79.86,79.91,33722.0,70.2424,70.2687,70.2072,70.2512,33722.0
2018-01-25 12:35:00,79.91,79.96,79.87,79.88,105907.0,70.2512,70.2951,70.216,70.2248,105907.0
2018-01-25 12:40:00,79.89,79.91,79.85,79.86,35054.0,70.2336,70.2512,70.1984,70.2072,35054.0
2018-01-25 12:45:00,79.86,79.88,79.83,79.87,42859.0,70.2072,70.2248,70.1808,70.216,42859.0
2018-01-25 12:50:00,79.87,79.89,79.8,79.82,35943.0,70.216,70.2336,70.1545,70.172,35943.0
2018-01-25 12:55:00,79.83,79.85,79.81,79.84,37829.0,70.1808,70.1984,70.1632,70.1896,37829.0
2018-01-25 13:00:00,79.84,79.84,79.78,79.8,35713.0,70.1896,70.1896,70.1369,70.1545,35713.0
2018-01-25 13:05:00,79.79,79.84,79.79,79.82,139165.0,70.1457,70.1896,70.1457,70.172,139165.0
2018-01-25 13:10:00,79.82,79.87,79.82,79.86,35081.0,70.172,70.216,70.172,70.2072,35081.0
2018-01-25 13:15:00,79.86,79.87,79.81,79.87,63662.0,70.2072,70.216,70.1632,70.216,63662.0
2018-01-25 13:20:00,79.87,79.87,79.79,79.84,40619.0,70.216,70.216,70.1457,70.1896,40619.0
2018-01-25 13:25:00,79.83,79.86,79.8,79.82,31399.0,70.1808,70.2072,70.1545,70.172,31399.0
2018-01-25 13:30:00,79.81,79.81,79.77,79.79,793372.0,70.1632,70.1632,70.1281,70.1457,793372.0
2018-01-25 13:35:00,79.79,79.82,79.76,79.82,45026.0,70.1457,70.172,70.1193,70.172,45026.0
2018-01-25 13:40:00,79.81,79.87,79.81,79.87,64198.0,70.1632,70.216,70.1632,70.216,64198.0
2018-01-25 13:45:00,79.88,79.89,79.86,79.87,32973.0,70.2248,70.2336,70.2072,70.216,32973.0
2018-01-25 13:50:00,79.87,79.94,79.86,79.91,62339.0,70.216,70.2775,70.2072,70.2512,62339.0
2018-01-25 13:55:00,79.91,79.91,79.86,79.87,28001.0,70.2512,70.2512,70.2072,70.216,28001.0
2018-01-25 14:00:00,79.87,79.88,79.82,79.82,669278.0,70.216,70.2248,70.172,70.172,669278.0
2018-01-25 14:05:00,79.82,79.89,79.81,79.87,52196.0,70.172,70.2336,70.1632,70.216,52196.0
2018-01-25 14:10:00,79.87,79.87,79.66,79.73,247378.0,70.216,70.216,70.0314,70.0929,247378.0
2018-01-25 14:15:00,79.72,79.75,79.68,79.75,115638.0,70.0841,70.1105,70.049,70.1105,115638.0
2018-01-25 14:20:00,79.76,79.76,79.7,79.7,57150.0,70.1193,70.1193,70.0665,70.0665,57150.0
2018-01-25 14:25:00,79.69,79.72,79.66,79.72,106132.0,70.0577,70.0841,70.0314,70.0841,106132.0
2018-01-25 14:30:00,79.72,79.73,79.67,79.68,51590.0,70.0841,70.0929,70.0402,70.049,51590.0
2018-01-25 14:35:00,79.68,79.68,79.53,79.56,102610.0,70.049,70.049,69.9171,69.9435,102610.0
2018-01-25 14:40:00,79.56,79.58,79.53,79.56,31839.0,69.9435,69.961,69.9171,69.9435,31839.0
2018-01-25 14:45:00,79.57,79.58,79.51,79.57,78678.0,69.9523,69.961,69.8995,69.9523,78678.0
2018-01-25 14:50:00,79.57,79.59,79.47,79.52,118883.0,69.9523,69.9698,69.8643,69.9083,118883.0
2018-01-25 14:55:00,79.53,79.59,79.48,79.48,215813.0,69.9171,69.9698,69.8731,69.8731,215813.0
2018-01-25 15:00:00,79.49,79.57,79.47,79.52,80057.0,69.8819,69.9523,69.8643,69.9083,80057.0
2018-01-25 15:05:00,79.52,79.56,79.5,79.51,61004.0,69.9083,69.9435,69.8907,69.8995,61004.0
2018-01-25 15:10:00,79.5,79.51,79.42,79.45,116546.0,69.8907,69.8995,69.8204,69.8468,116546.0
2018-01-25 15:15:00,79.46,79.58,79.46,79.55,127938.0,69.8555,69.961,69.8555,69.9347,127938.0
2018-01-25 15:20:00,79.56,79.62,79.56,79.62,136970.0,69.9435,69.9962,69.9435,69.9962,136970.0
2018-01-25 15:25:00,79.62,79.68,79.62,79.66,72200.0,69.9962,70.049,69.9962,70.0314,72200.0
2018-01-25 15:30:00,79.65,79.72,79.63,79.68,89835.0,70.0226,70.0841,70.005,70.049,89835.0
2018-01-25 15:35:00,79.68,79.69,79.64,79.67,66499.0,70.049,70.0577,70.0138,70.0402,66499.0
2018-01-25 15:40:00,79.68,79.73,79.66,79.71,221883.0,70.049,70.0929,70.0314,70.0753,221883.0
2018-01-25 15:45:00,79.71,79.78,79.71,79.75,119724.0,70.0753,70.1369,70.0753,70.1105,119724.0
2018-01-25 15:50:00,79.74,79.8,79.72,79.74,203084.0,70.1017,70.1545,70.0841,70.1017,203084.0
2018-01-25 15:55:00,79.73,79.79,79.73,79.75,577962.0,70.0929,70.1457,70.0929,70.1105,577962.0
2018-01-26 09:30:00,79.98,80.02,79.9,79.9,295492.0,70.3127,70.3479,70.2424,70.2424,295492.0
2018-01-26 09:35:00,79.9,79.9,79.77,79.81,180841.0,70.2424,70.2424,70.1281,70.1632,180841.0
2018-01-26 09:40:00,79.81,79.83,79.71,79.81,190148.0,70.1632,70.1808,70.0753,70.1632,190148.0
2018-01-26 09:45:00,79.82,79.91,79.81,79.89,134880.0,70.172,70.2512,70.1632,70.2336,134880.0
2018-01-26 09:50:00,79.89,79.92,79.83,79.89,128838.0,70.2336,70.2599,70.1808,70.2336,128838.0
2018-01-26 09:55:00,79.9,79.95,79.85,79.95,73519.0,70.2424,70.2863,70.1984,70.2863,73519.0
2018-01-26 10:00:00,79.95,80.02,79.93,79.99,168159.0,70.2863,70.3479,70.2687,70.3215,168159.0
2018-01-26 10:05:00,79.98,80.04,79.96,80.04,51990.0,70.3127,70.3654,70.2951,70.3654,51990.0
2018-01-26 10:10:00,80.03,80.03,79.94,79.95,98951.0,70.3567,70.3567,70.2775,70.2863,98951.0
2018-01-26 10:15:00,79.94,80.02,79.87,80.02,70424.0,70.2775,70.3479,70.216,70.3479,70424.0
2018-01-26 10:20:00,80.02,80.04,79.98,80.0,59186.0,70.3479,70.3654,70.3127,70.3303,59186.0
2018-01-26 10:25:00,80.0,80.09,80.0,80.07,61046.0,70.3303,70.4094,70.3303,70.3918,61046.0
2018-01-26 10:30:00,80.07,80.11,80.06,80.06,119355.0,70.3918,70.427,70.383,70.383,119355.0
2018-01-26 10:35:00,80.06,80.12,80.06,80.09,102420.0,70.383,70.4358,70.383,70.4094,102420.0
2018-01-26 10:40:00,80.09,80.16,80.08,80.13,93165.0,70.4094,70.4709,70.4006,70.4446,93165.0
2018-01-26 10:45:00,80.12,80.13,80.06,80.06,43520.0,70.4358,70.4446,70.383,70.383,43520.0
2018-01-26 10:50:00,80.07,80.13,80.07,80.11,87339.0,70.3918,70.4446,70.3918,70.427,87339.0
2018-01-26 10:55:00,80.12,80.12,80.06,80.06,104933.0,70.4358,70.4358,70.383,70.383,104933.0
2018-01-26 11:00:00,80.07,80.1,80.01,80.03,36748.0,70.3918,70.4182,70.3391,70.3567,36748.0
2018-01-26 11:05:00,80.02,80.09,80.01,80.08,33349.0,70.3479,70.4094,70.3391,70.4006,33349.0
2018-01-26 11:10:00,80.08,80.09,80.05,80.05,22871.0,70.4006,70.4094,70.3742,70.3742,22871.0
2018-01-26 11:15:00,80.06,80.14,80.04,80.13,33689.0,70.383,70.4534,70.3654,70.4446,33689.0
2018-01-26 11:20:00,80.12,80.13,80.08,80.09,38470.0,70.4358,70.4446,70.4006,70.4094,38470.0
2018-01-26 11:25:00,80.09,80.1,80.05,80.09,30541.0,70.4094,70.4182,70.3742,70.4094,30541.0
2018-01-26 11:30:00,80.1,80.14,80.1,80.14,34788.0,70.4182,70.4534,70.4182,70.4534,34788.0
2018-01-26 11:35:00,80.14,80.15,80.12,80.13,19015.0,70.4534,70.4621,70.4358,70.4446,19015.0
2018-01-26 11:40:00,80.13,80.15,80.11,80.15,26846.0,70.4446,70.4621,70.427,70.4621,26846.0
2018-01-26 11:45:00,80.15,80.15,80.11,80.12,39980.0,70.4621,70.4621,70.427,70.4358,39980.0
2018-01-26 11:50:00,80.13,80.13,80.05,80.06,43263.0,70.4446,70.4446,70.3742,70.383,43263.0
2018-01-26 11:55:00,80.06,80.11,80.04,80.1,41128.0,70.383,70.427,70.3654,70.4182,41128.0
2018-01-26 12:00:00,80.1,80.1,80.06,80.09,22167.0,70.4182,70.4182,70.383,70.4094,22167.0
2018-01-26 12:05:00,80.09,80.11,80.06,80.08,35674.0,70.4094,70.427,70.383,70.4006,35674.0
2018-01-26 12:10:00,80.08,80.09,80.04,80.05,11850.0,70.4006,70.4094,70.3654,70.3742,11850.0
2018-01-26 12:15:00,80.05,80.12,80.04,80.11,28346.0,70.3742,70.4358,70.3654,70.427,28346.0
2018-01-26 12:20:00,80.11,80.15,80.09,80.13,97558.0,70.427,70.4621,70.4094,70.4446,97558.0
2018-01-26 12:25:00,80.13,80.18,80.12,80.16,46195.0,70.4446,70.4885,70.4358,70.4709,46195.0
2018-01-26 12:30:00,80.16,80.18,80.14,80.17,75330.0,70.4709,70.4885,70.4534,70.4797,75330.0
2018-01-26 12:35:00,80.17,80.19,80.16,80.18,41981.0,70.4797,70.4973,70.4709,70.4885,41981.0
2018-01-26 12:40:00,80.18,80.21,80.17,80.21,27672.0,70.4885,70.5149,70.4797,70.5149,27672.0
2018-01-26 12:45:00,80.21,80.27,80.21,80.27,79868.0,70.5149,70.5676,70.5149,70.5676,79868.0
2018-01-26 12:50:00,80.28,80.29,80.26,80.27,71571.0,70.5764,70.5852,70.5589,70.5676,71571.0
2018-01-26 12:55:00,80.28,80.28,80.25,80.25,17760.0,70.5764,70.5764,70.5501,70.5501,17760.0
2018-01-26 13:00:00,80.25,80.29,80.24,80.29,49489.0,70.5501,70.5852,70.5413,70.5852,49489.0
2018-01-26 13:05:00,80.29,80.31,80.26,80.28,35228.0,70.5852,70.6028,70.5589,70.5764,35228.0
2018-01-26 13:10:00,80.27,80.28,80.25,80.27,29948.0,70.5676,70.5764,70.5501,70.5676,29948.0
2018-01-26 13:15:00,80.27,80.29,80.26,80.28,35095.0,70.5676,70.5852,70.5589,70.5764,35095.0
2018-01-26 13:20:00,80.27,80.34,80.27,80.3,56439.0,70.5676,70.6292,70.5676,70.594,56439.0
2018-01-26 13:25:00,80.29,80.31,80.28,80.31,31792.0,70.5852,70.6028,70.5764,70.6028,31792.0
2018-01-26 13:30:00,80.3,80.35,80.27,80.35,73287.0,70.594,70.638,70.5676,70.638,73287.0
2018-01-26 13:35:00,80.36,80.38,80.33,80.35,33406.0,70.6468,70.6643,70.6204,70.638,33406.0
2018-01-26 13:40:00,80.35,80.35,80.31,80.31,27869.0,70.638,70.638,70.6028,70.6028,27869.0
2018-01-26 13:45:00,80.31,80.33,80.29,80.32,122665.0,70.6028,70.6204,70.5852,70.6116,122665.0
2018-01-26 13:50:00,80.31,80.35,80.31,80.31,321761.0,70.6028,70.638,70.6028,70.6028,321761.0
2018-01-26 13:55:00,80.31,80.34,80.3,80.31,21820.0,70.6028,70.6292,70.594,70.6028,21820.0
2018-01-26 14:00:00,80.31,80.31,80.29,80.31,39836.0,70.6028,70.6028,70.5852,70.6028,39836.0
2018-01-26 14:05:00,80.3,80.3,80.24,80.29,46899.0,70.594,70.594,70.5413,70.5852,46899.0
2018-01-26 14:10:00,80.29,80.32,80.26,80.32,37162.0,70.5852,70.6116,70.5589,70.6116,37162.0
2018-01-26 14:15:00,80.32,80.34,80.3,80.34,32803.0,70.6116,70.6292,70.594,70.6292,32803.0
2018-01-26 14:20:00,80.34,80.37,80.32,80.35,41251.0,70.6292,70.6556,70.6116,70.638,41251.0
2018-01-26 14:25:00,80.34,80.35,80.29,80.32,78054.0,70.6292,70.638,70.5852,70.6116,78054.0
2018-01-26 14:30:00,80.32,80.33,80.3,80.31,47506.0,70.6116,70.6204,70.594,70.6028,47506.0
2018-01-26 14:35:00,80.31,80.37,80.3,80.35,46224.0,70.6028,70.6556,70.594,70.638,46224.0
2018-01-26 14:40:00,80.35,80.39,80.34,80.35,70422.0,70.638,70.6731,70.6292,70.638,70422.0
2018-01-26 14:45:00,80.35,80.39,80.34,80.38,23881.0,70.638,70.6731,70.6292,70.6643,23881.0
2018-01-26 14:50:00,80.38,80.38,80.32,80.33,35043.0,70.6643,70.6643,70.6116,70.6204,35043.0
2018-01-26 14:55:00,80.33,80.33,80.3,80.32,27731.0,70.6204,70.6204,70.594,70.6116,27731.0
2018-01-26 15:00:00,80.32,80.35,80.3,80.34,46567.0,70.6116,70.638,70.594,70.6292,46567.0
2018-01-26 15:05:00,80.35,80.38,80.34,80.37,81302.0,70.638,70.6643,70.6292,70.6556,81302.0
2018-01-26 15:10:00,80.36,80.42,80.36,80.42,117079.0,70.6468,70.6995,70.6468,70.6995,117079.0
2018-01-26 15:15:00,80.42,80.48,80.41,80.48,51093.0,70.6995,70.7523,70.6907,70.7523,51093.0
2018-01-26 15:20:00,80.49,80.51,80.47,80.5,90479.0,70.7611,70.7786,70.7435,70.7698,90479.0
2018-01-26 15:25:00,80.5,80.52,80.47,80.51,62516.0,70.7698,70.7874,70.7435,70.7786,62516.0
2018-01-26 15:30:00,80.51,80.52,80.47,80.52,84699.0,70.7786,70.7874,70.7435,70.7874,84699.0
2018-01-26 15:35:00,80.52,80.6,80.52,80.59,107359.0,70.7874,70.8578,70.7874,70.849,107359.0
2018-01-26 15:40:00,80.59,80.6,80.55,80.58,243290.0,70.849,70.8578,70.8138,70.8402,243290.0
2018-01-26 15:45:00,80.58,80.62,80.55,80.6,259934.0,70.8402,70.8753,70.8138,70.8578,259934.0
2018-01-26 15:50:00,80.61,80.62,80.57,80.61,254177.0,70.8665,70.8753,70.8314,70.8665,254177.0
2018-01-26 15:55:00,80.6,80.66,80.55,80.66,1734845.0,70.8578,70.9105,70.8138,70.9105,1734845.0
2018-01-29 09:30:00,80.52,80.62,80.5,80.53,440113.0,70.7874,70.8753,70.7698,70.7962,440113.0
2018-01-29 09:35:00,80.54,80.79,80.51,80.79,513786.0,70.805,71.0248,70.7786,71.0248,513786.0
2018-01-29 09:40:00,80.8,80.96,80.76,80.91,273442.0,71.0336,71.1742,70.9984,71.1303,273442.0
2018-01-29 09:45:00,80.91,80.91,80.77,80.8,217151.0,71.1303,71.1303,71.0072,71.0336,217151.0
2018-01-29 09:50:00,80.79,80.8,80.65,80.7,205526.0,71.0248,71.0336,70.9017,70.9457,205526.0
2018-01-29 09:55:00,80.7,80.72,80.64,80.67,137153.0,70.9457,70.9632,70.8929,70.9193,137153.0
2018-01-29 10:00:00,80.68,80.69,80.51,80.53,275630.0,70.9281,70.9369,70.7786,70.7962,275630.0
2018-01-29 10:05:00,80.53,80.59,80.48,80.58,80539.0,70.7962,70.849,70.7523,70.8402,80539.0
2018-01-29 10:10:00,80.58,80.63,80.49,80.53,78494.0,70.8402,70.8841,70.7611,70.7962,78494.0
2018-01-29 10:15:00,80.53,80.53,80.45,80.46,153278.0,70.7962,70.7962,70.7259,70.7347,153278.0
2018-01-29 10:20:00,80.45,80.55,80.45,80.55,139337.0,70.7259,70.8138,70.7259,70.8138,139337.0
2018-01-29 10:25:00,80.55,80.63,80.51,80.62,133891.0,70.8138,70.8841,70.7786,70.8753,133891.0
2018-01-29 10:30:00,80.62,80.63,80.53,80.53,123355.0,70.8753,70.8841,70.7962,70.7962,123355.0
2018-01-29 10:35:00,80.53,80.53,80.39,80.43,238083.0,70.7962,70.7962,70.6731,70.7083,238083.0
2018-01-29 10:40:00,80.43,80.44,80.29,80.34,174787.0,70.7083,70.7171,70.5852,70.6292,174787.0
2018-01-29 10:45:00,80.34,80.37,80.28,80.37,66165.0,70.6292,70.6556,70.5764,70.6556,66165.0
2018-01-29 10:50:00,80.37,80.38,80.32,80.37,80083.0,70.6556,70.6643,70.6116,70.6556,80083.0
2018-01-29 10:55:00,80.37,80.44,80.35,80.37,146817.0,70.6556,70.7171,70.638,70.6556,146817.0
2018-01-29 11:00:00,80.37,80.38,80.26,80.29,96322.0,70.6556,70.6643,70.5589,70.5852,96322.0
2018-01-29 11:05:00,80.29,80.33,80.21,80.24,115197.0,70.5852,70.6204,70.5149,70.5413,115197.0
2018-01-29 11:10:00,80.24,80.24,80.13,80.17,287555.0,70.5413,70.5413,70.4446,70.4797,287555.0
2018-01-29 11:15:00,80.17,80.19,80.16,80.17,125533.0,70.4797,70.4973,70.4709,70.4797,125533.0
2018-01-29 11:20:00,80.16,80.33,80.16,80.29,200484.0,70.4709,70.6204,70.4709,70.5852,200484.0
2018-01-29 11:25:00,80.29,80.29,80.2,80.29,72888.0,70.5852,70.5852,70.5061,70.5852,72888.0
2018-01-29 11:30:00,80.28,80.33,80.25,80.33,91620.0,70.5764,70.6204,70.5501,70.6204,91620.0
2018-01-29 11:35:00,80.33,80.35,80.29,80.32,69133.0,70.6204,70.638,70.5852,70.6116,69133.0
2018-01-29 11:40:00,80.32,80.4,80.25,80.4,192301.0,70.6116,70.6819,70.5501,70.6819,192301.0
2018-01-29 11:45:00,80.41,80.45,80.33,80.34,150381.0,70.6907,70.7259,70.6204,70.6292,150381.0
2018-01-29 11:50:00,80.34,80.41,80.33,80.38,46661.0,70.6292,70.6907,70.6204,70.6643,46661.0
2018-01-29 11:55:00,80.37,80.39,80.3,80.3,56965.0,70.6556,70.6731,70.594,70.594,56965.0
2018-01-29 12:00:00,80.3,80.3,80.2,80.21,87132.0,70.594,70.594,70.5061,70.5149,87132.0
2018-01-29 12:05:00,80.2,80.27,80.19,80.23,63039.0,70.5061,70.5676,70.4973,70.5325,63039.0
2018-01-29 12:10:00,80.23,80.26,80.19,80.24,59100.0,70.5325,70.5589,70.4973,70.5413,59100.0
2018-01-29 12:15:00,80.25,80.32,80.24,80.31,90080.0,70.5501,70.6116,70.5413,70.6028,90080.0
2018-01-29 12:20:00,80.32,80.33,80.27,80.27,65252.0,70.6116,70.6204,70.5676,70.5676,65252.0
2018-01-29 12:25:00,80.28,80.35,80.25,80.31,79699.0,70.5764,70.638,70.5501,70.6028,79699.0
2018-01-29 12:30:00,80.31,80.33,80.28,80.29,71615.0,70.6028,70.6204,70.5764,70.5852,71615.0
2018-01-29 12:35:00,80.29,80.34,80.29,80.3,33777.0,70.5852,70.6292,70.5852,70.594,33777.0
2018-01-29 12:40:00,80.3,80.32,80.26,80.29,34770.0,70.594,70.6116,70.5589,70.5852,34770.0
2018-01-29 12:45:00,80.3,80.33,80.29,80.3,37456.0,70.594,70.6204,70.5852,70.594,37456.0
2018-01-29 12:50:00,80.31,80.43,80.29,80.41,68359.0,70.6028,70.7083,70.5852,70.6907,68359.0
2018-01-29 12:55:00,80.41,80.48,80.38,80.46,106022.0,70.6907,70.7523,70.6643,70.7347,106022.0
2018-01-29 13:00:00,80.47,80.48,80.41,80.44,44635.0,70.7435,70.7523,70.6907,70.7171,44635.0
2018-01-29 13:05:00,80.43,80.49,80.43,80.45,28298.0,70.7083,70.7611,70.7083,70.7259,28298.0
2018-01-29 13:10:00,80.45,80.48,80.44,80.45,33675.0,70.7259,70.7523,70.7171,70.7259,33675.0
2018-01-29 13:15:00,80.45,80.52,80.45,80.48,74592.0,70.7259,70.7874,70.7259,70.7523,74592.0
2018-01-29 13:20:00,80.48,80.49,80.45,80.47,61467.0,70.7523,70.7611,70.7259,70.7435,61467.0
2018-01-29 13:25:00,80.48,80.49,80.46,80.48,71626.0,70.7523,70.7611,70.7347,70.7523,71626.0
2018-01-29 13:30:00,80.48,80.49,80.43,80.44,53348.0,70.7523,70.7611,70.7083,70.7171,53348.0
2018-01-29 13:35:00,80.45,80.48,80.43,80.44,47216.0,70.7259,70.7523,70.7083,70.7171,47216.0
2018-01-29 13:40:00,80.43,80.47,80.42,80.42,33232.0,70.7083,70.7435,70.6995,70.6995,33232.0
2018-01-29 13:45:00,80.43,80.46,80.42,80.43,29267.0,70.7083,70.7347,70.6995,70.7083,29267.0
2018-01-29 13:50:00,80.44,80.49,80.43,80.46,63409.0,70.7171,70.7611,70.7083,70.7347,63409.0
2018-01-29 13:55:00,80.45,80.47,80.41,80.42,78415.0,70.7259,70.7435,70.6907,70.6995,78415.0
2018-01-29 14:00:00,80.42,80.49,80.42,80.43,108903.0,70.6995,70.7611,70.6995,70.7083,108903.0
2018-01-29 14:05:00,80.42,80.46,80.4,80.41,37978.0,70.6995,70.7347,70.6819,70.6907,37978.0
2018-01-29 14:10:00,80.4,80.45,80.35,80.44,91201.0,70.6819,70.7259,70.638,70.7171,91201.0
2018-01-29 14:15:00,80.44,80.45,80.38,80.39,37037.0,70.7171,70.7259,70.6643,70.6731,37037.0
2018-01-29 14:20:00,80.39,80.42,80.36,80.37,40361.0,70.6731,70.6995,70.6468,70.6556,40361.0
2018-01-29 14:25:00,80.37,80.38,80.34,80.36,35026.0,70.6556,70.6643,70.6292,70.6468,35026.0
2018-01-29 14:30:00,80.37,80.39,80.31,80.31,71626.0,70.6556,70.6731,70.6028,70.6028,71626.0
2018-01-29 14:35:00,80.32,80.34,80.27,80.28,74577.0,70.6116,70.6292,70.5676,70.5764,74577.0
2018-01-29 14:40:00,80.27,80.33,80.24,80.32,92499.0,70.5676,70.6204,70.5413,70.6116,92499.0
2018-01-29 14:45:00,80.32,80.37,80.32,80.36,47057.0,70.6116,70.6556,70.6116,70.6468,47057.0
2018-01-29 14:50:00,80.35,80.37,80.32,80.34,67960.0,70.638,70.6556,70.6116,70.6292,67960.0
2018-01-29 14:55:00,80.34,80.39,80.33,80.38,94228.0,70.6292,70.6731,70.6204,70.6643,94228.0
2018-01-29 15:00:00,80.39,80.42,80.37,80.4,75423.0,70.6731,70.6995,70.6556,70.6819,75423.0
2018-01-29 15:05:00,80.4,80.4,80.35,80.37,48993.0,70.6819,70.6819,70.638,70.6556,48993.0
2018-01-29 15:10:00,80.37,80.4,80.35,80.39,79649.0,70.6556,70.6819,70.638,70.6731,79649.0
2018-01-29 15:15:00,80.39,80.43,80.37,80.38,88368.0,70.6731,70.7083,70.6556,70.6643,88368.0
2018-01-29 15:20:00,80.37,80.39,80.29,80.31,128235.0,70.6556,70.6731,70.5852,70.6028,128235.0
2018-01-29 15:25:00,80.31,80.31,80.21,80.22,140269.0,70.6028,70.6028,70.5149,70.5237,140269.0
2018-01-29 15:30:00,80.23,80.29,80.21,80.28,223158.0,70.5325,70.5852,70.5149,70.5764,223158.0
2018-01-29 15:35:00,80.27,80.3,80.19,80.2,261088.0,70.5676,70.594,70.4973,70.5061,261088.0
2018-01-29 15:40:00,80.2,80.21,80.12,80.18,502883.0,70.5061,70.5149,70.4358,70.4885,502883.0
2018-01-29 15:45:00,80.18,80.18,80.09,80.11,452891.0,70.4885,70.4885,70.4094,70.427,452891.0
2018-01-29 15:50:00,80.11,80.24,80.11,80.21,491126.0,70.427,70.5413,70.427,70.5149,491126.0
2018-01-29 15:55:00,80.22,80.27,80.12,80.13,1399142.0,70.5237,70.5676,70.4358,70.4446,1399142.0
2018-01-30 09:30:00,79.59,79.73,79.54,79.67,639691.0,69.9698,70.0929,69.9259,70.0402,639691.0
2018-01-30 09:35:00,79.67,79.87,79.67,79.73,326849.0,70.0402,70.216,70.0402,70.0929,326849.0
2018-01-30 09:40:00,79.74,79.74,79.58,79.61,382200.0,70.1017,70.1017,69.961,69.9874,382200.0
2018-01-30 09:45:00,79.61,79.61,79.3,79.3,1031533.0,69.9874,69.9874,69.7149,69.7149,1031533.0
2018-01-30 09:50:00,79.31,79.36,79.21,79.27,393083.0,69.7237,69.7676,69.6358,69.6885,393083.0
2018-01-30 09:55:00,79.28,79.35,79.22,79.24,1237835.0,69.6973,69.7588,69.6446,69.6621,1237835.0
2018-01-30 10:00:00,79.25,79.34,79.24,79.28,253492.0,69.6709,69.7501,69.6621,69.6973,253492.0
2018-01-30 10:05:00,79.27,79.28,79.12,79.22,317832.0,69.6885,69.6973,69.5566,69.6446,317832.0
2018-01-30 10:10:00,79.22,79.29,79.19,79.29,187664.0,69.6446,69.7061,69.6182,69.7061,187664.0
2018-01-30 10:15:00,79.28,79.28,79.17,79.17,258639.0,69.6973,69.6973,69.6006,69.6006,258639.0
2018-01-30 10:20:00,79.17,79.31,79.12,79.25,265499.0,69.6006,69.7237,69.5566,69.6709,265499.0
2018-01-30 10:25:00,79.25,79.42,79.24,79.42,149928.0,69.6709,69.8204,69.6621,69.8204,149928.0
2018-01-30 10:30:00,79.42,79.58,79.4,79.58,425463.0,69.8204,69.961,69.8028,69.961,425463.0
2018-01-30 10:35:00,79.58,79.59,79.52,79.56,159813.0,69.961,69.9698,69.9083,69.9435,159813.0
2018-01-30 10:40:00,79.56,79.56,79.4,79.43,224356.0,69.9435,69.9435,69.8028,69.8292,224356.0
2018-01-30 10:45:00,79.42,79.44,79.34,79.37,133916.0,69.8204,69.838,69.7501,69.7764,133916.0
2018-01-30 10:50:00,79.35,79.47,79.31,79.44,188022.0,69.7588,69.8643,69.7237,69.838,188022.0
2018-01-30 10:55:00,79.44,79.56,79.41,79.51,233411.0,69.838,69.9435,69.8116,69.8995,233411.0
2018-01-30 11:00:00,79.51,79.6,79.43,79.46,226615.0,69.8995,69.9786,69.8292,69.8555,226615.0
2018-01-30 11:05:00,79.46,79.48,79.38,79.45,116377.0,69.8555,69.8731,69.7852,69.8468,116377.0
2018-01-30 11:10:00,79.46,79.5,79.4,79.47,247558.0,69.8555,69.8907,69.8028,69.8643,247558.0
2018-01-30 11:15:00,79.47,79.5,79.41,79.42,355739.0,69.8643,69.8907,69.8116,69.8204,355739.0
2018-01-30 11:20:00,79.42,79.46,79.37,79.4,173572.0,69.8204,69.8555,69.7764,69.8028,173572.0
2018-01-30 11:25:00,79.4,79.42,79.3,79.33,135009.0,69.8028,69.8204,69.7149,69.7413,135009.0
2018-01-30 11:30:00,79.33,79.35,79.27,79.31,330690.0,69.7413,69.7588,69.6885,69.7237,330690.0
2018-01-30 11:35:00,79.31,79.39,79.27,79.28,114545.0,69.7237,69.794,69.6885,69.6973,114545.0
2018-01-30 11:40:00,79.27,79.47,79.26,79.44,196155.0,69.6885,69.8643,69.6797,69.838,196155.0
2018-01-30 11:45:00,79.44,79.47,79.36,79.37,142585.0,69.838,69.8643,69.7676,69.7764,142585.0
2018-01-30 11:50:00,79.36,79.4,79.32,79.33,116017.0,69.7676,69.8028,69.7325,69.7413,116017.0
2018-01-30 11:55:00,79.33,79.38,79.3,79.31,97268.0,69.7413,69.7852,69.7149,69.7237,97268.0
2018-01-30 12:00:00,79.31,79.35,79.28,79.3,100763.0,69.7237,69.7588,69.6973,69.7149,100763.0
2018-01-30 12:05:00,79.3,79.35,79.25,79.34,125724.0,69.7149,69.7588,69.6709,69.7501,125724.0
2018-01-30 12:10:00,79.33,79.38,79.31,79.34,82895.0,69.7413,69.7852,69.7237,69.7501,82895.0
2018-01-30 12:15:00,79.33,79.36,79.28,79.33,132384.0,69.7413,69.7676,69.6973,69.7413,132384.0
2018-01-30 12:20:00,79.33,79.34,79.29,79.31,80421.0,69.7413,69.7501,69.7061,69.7237,80421.0
2018-01-30 12:25:00,79.3,79.33,79.27,79.28,131873.0,69.7149,69.7413,69.6885,69.6973,131873.0
2018-01-30 12:30:00,79.28,79.36,79.28,79.35,121322.0,69.6973,69.7676,69.6973,69.7588,121322.0
2018-01-30 12:35:00,79.35,79.35,79.3,79.31,85869.0,69.7588,69.7588,69.7149,69.7237,85869.0
2018-01-30 12:40:00,79.32,79.37,79.29,79.31,131384.0,69.7325,69.7764,69.7061,69.7237,131384.0
2018-01-30 12:45:00,79.3,79.31,79.23,79.23,93523.0,69.7149,69.7237,69.6533,69.6533,93523.0
2018-01-30 12:50:00,79.24,79.34,79.24,79.31,128658.0,69.6621,69.7501,69.6621,69.7237,128658.0
2018-01-30 12:55:00,79.31,79.36,79.3,79.34,125958.0,69.7237,69.7676,69.7149,69.7501,125958.0
2018-01-30 13:00:00,79.34,79.34,79.28,79.29,90151.0,69.7501,69.7501,69.6973,69.7061,90151.0
2018-01-30 13:05:00,79.29,79.33,79.22,79.3,96014.0,69.7061,69.7413,69.6446,69.7149,96014.0
2018-01-30 13:10:00,79.3,79.36,79.26,79.28,83432.0,69.7149,69.7676,69.6797,69.6973,83432.0
2018-01-30 13:15:00,79.27,79.35,79.26,79.32,88990.0,69.6885,69.7588,69.6797,69.7325,88990.0
2018-01-30 13:20:00,79.33,79.33,79.21,79.22,503515.0,69.7413,69.7413,69.6358,69.6446,503515.0
2018-01-30 13:25:00,79.22,79.29,79.21,79.25,112219.0,69.6446,69.7061,69.6358,69.6709,112219.0
2018-01-30 13:30:00,79.25,79.32,79.24,79.32,134969.0,69.6709,69.7325,69.6621,69.7325,134969.0
2018-01-30 13:35:00,79.31,79.37,79.28,79.36,119927.0,69.7237,69.7764,69.6973,69.7676,119927.0
2018-01-30 13:40:00,79.36,79.41,79.35,79.39,63850.0,69.7676,69.8116,69.7588,69.794,63850.0
2018-01-30 13:45:00,79.4,79.47,79.39,79.47,144248.0,69.8028,69.8643,69.794,69.8643,144248.0
2018-01-30 13:50:00,79.47,79.55,79.46,79.53,176240.0,69.8643,69.9347,69.8555,69.9171,176240.0
2018-01-30 13:55:00,79.54,79.57,79.51,79.52,86855.0,69.9259,69.9523,69.8995,69.9083,86855.0
2018-01-30 14:00:00,79.51,79.55,79.5,79.53,90163.0,69.8995,69.9347,69.8907,69.9171,90163.0
2018-01-30 14:05:00,79.52,79.55,79.49,79.5,137456.0,69.9083,69.9347,69.8819,69.8907,137456.0
2018-01-30 14:10:00,79.51,79.6,79.5,79.57,107601.0,69.8995,69.9786,69.8907,69.9523,107601.0
2018-01-30 14:15:00,79.56,79.58,79.52,79.53,78085.0,69.9435,69.961,69.9083,69.9171,78085.0
2018-01-30 14:20:00,79.53,79.54,79.47,79.5,86401.0,69.9171,69.9259,69.8643,69.8907,86401.0
2018-01-30 14:25:00,79.5,79.54,79.48,79.52,73365.0,69.8907,69.9259,69.8731,69.9083,73365.0
2018-01-30 14:30:00,79.51,79.52,79.42,79.43,107093.0,69.8995,69.9083,69.8204,69.8292,107093.0
2018-01-30 14:35:00,79.44,79.49,79.41,79.47,105633.0,69.838,69.8819,69.8116,69.8643,105633.0
2018-01-30 14:40:00,79.47,79.49,79.42,79.47,88749.0,69.8643,69.8819,69.8204,69.8643,88749.0
2018-01-30 14:45:00,79.46,79.47,79.42,79.47,68160.0,69.8555,69.8643,69.8204,69.8643,68160.0
2018-01-30 14:50:00,79.48,79.48,79.4,79.48,109066.0,69.8731,69.8731,69.8028,69.8731,109066.0
2018-01-30 14:55:00,79.48,79.51,79.45,79.45,75712.0,69.8731,69.8995,69.8468,69.8468,75712.0
2018-01-30 15:00:00,79.45,79.49,79.41,79.48,132143.0,69.8468,69.8819,69.8116,69.8731,132143.0
2018-01-30 15:05:00,79.48,79.48,79.4,79.45,143287.0,69.8731,69.8731,69.8028,69.8468,143287.0
2018-01-30 15:10:00,79.45,79.56,79.45,79.55,93377.0,69.8468,69.9435,69.8468,69.9347,93377.0
2018-01-30 15:15:00,79.55,79.62,79.54,79.62,88947.0,69.9347,69.9962,69.9259,69.9962,88947.0
2018-01-30 15:20:00,79.61,79.66,79.58,79.6,127974.0,69.9874,70.0314,69.961,69.9786,127974.0
2018-01-30 15:25:00,79.61,79.68,79.6,79.67,97651.0,69.9874,70.049,69.9786,70.0402,97651.0
2018-01-30 15:30:00,79.68,79.7,79.62,79.64,121439.0,70.049,70.0665,69.9962,70.0138,121439.0
2018-01-30 15:35:00,79.64,79.75,79.64,79.69,167009.0,70.0138,70.1105,70.0138,70.0577,167009.0
2018-01-30 15:40:00,79.69,79.7,79.61,79.61,114850.0,70.0577,70.0665,69.9874,69.9874,114850.0
2018-01-30 15:45:00,79.61,79.69,79.61,79.63,241052.0,69.9874,70.0577,69.9874,70.005,241052.0
2018-01-30 15:50:00,79.64,79.65,79.6,79.62,296542.0,70.0138,70.0226,69.9786,69.9962,296542.0
2018-01-30 15:55:00,79.62,79.64,79.45,79.47,835079.0,69.9962,70.0138,69.8468,69.8643,835079.0
2018-01-31 09:30:00,80.22,80.46,80.0,80.44,284032.0,70.5237,70.7347,70.3303,70.7171,284032.0
2018-01-31 09:35:00,80.45,80.52,80.39,80.41,457108.0,70.7259,70.7874,70.6731,70.6907,457108.0
2018-01-31 09:40:00,80.42,80.47,80.25,80.25,276804.0,70.6995,70.7435,70.5501,70.5501,276804.0
2018-01-31 09:45:00,80.26,80.26,79.99,80.0,156414.0,70.5589,70.5589,70.3215,70.3303,156414.0
2018-01-31 09:50:00,80.01,80.13,80.01,80.1,319395.0,70.3391,70.4446,70.3391,70.4182,319395.0
2018-01-31 09:55:00,80.11,80.17,80.07,80.11,146781.0,70.427,70.4797,70.3918,70.427,146781.0
2018-01-31 10:00:00,80.1,80.13,80.02,80.05,154208.0,70.4182,70.4446,70.3479,70.3742,154208.0
2018-01-31 10:05:00,80.05,80.13,80.0,80.12,128119.0,70.3742,70.4446,70.3303,70.4358,128119.0
2018-01-31 10:10:00,80.12,80.21,80.04,80.2,101903.0,70.4358,70.5149,70.3654,70.5061,101903.0
2018-01-31 10:15:00,80.2,80.23,80.15,80.21,159647.0,70.5061,70.5325,70.4621,70.5149,159647.0
2018-01-31 10:20:00,80.21,80.32,80.19,80.31,156327.0,70.5149,70.6116,70.4973,70.6028,156327.0
2018-01-31 10:25:00,80.3,80.31,80.16,80.18,80919.0,70.594,70.6028,70.4709,70.4885,80919.0
2018-01-31 10:30:00,80.19,80.23,80.15,80.23,109523.0,70.4973,70.5325,70.4621,70.5325,109523.0
2018-01-31 10:35:00,80.23,80.24,80.17,80.2,39669.0,70.5325,70.5413,70.4797,70.5061,39669.0
2018-01-31 10:40:00,80.2,80.21,80.09,80.09,79071.0,70.5061,70.5149,70.4094,70.4094,79071.0
2018-01-31 10:45:00,80.08,80.15,80.06,80.12,186656.0,70.4006,70.4621,70.383,70.4358,186656.0
2018-01-31 10:50:00,80.11,80.15,80.06,80.08,199135.0,70.427,70.4621,70.383,70.4006,199135.0
2018-01-31 10:55:00,80.07,80.08,79.98,80.07,175423.0,70.3918,70.4006,70.3127,70.3918,175423.0
2018-01-31 11:00:00,80.07,80.1,80.02,80.08,111790.0,70.3918,70.4182,70.3479,70.4006,111790.0
2018-01-31 11:05:00,80.09,80.1,80.03,80.04,78547.0,70.4094,70.4182,70.3567,70.3654,78547.0
2018-01-31 11:10:00,80.03,80.07,79.98,80.06,76684.0,70.3567,70.3918,70.3127,70.383,76684.0
2018-01-31 11:15:00,80.06,80.09,80.01,80.09,205255.0,70.383,70.4094,70.3391,70.4094,205255.0
2018-01-31 11:20:00,80.08,80.09,80.02,80.08,66883.0,70.4006,70.4094,70.3479,70.4006,66883.0
2018-01-31 11:25:00,80.08,80.12,80.03,80.04,46942.0,70.4006,70.4358,70.3567,70.3654,46942.0
2018-01-31 11:30:00,80.03,80.13,80.02,80.12,61025.0,70.3567,70.4446,70.3479,70.4358,61025.0
2018-01-31 11:35:00,80.12,80.13,80.07,80.11,56598.0,70.4358,70.4446,70.3918,70.427,56598.0
2018-01-31 11:40:00,80.12,80.13,80.04,80.05,51879.0,70.4358,70.4446,70.3654,70.3742,51879.0
2018-01-31 11:45:00,80.05,80.05,80.0,80.02,70583.0,70.3742,70.3742,70.3303,70.3479,70583.0
2018-01-31 11:50:00,80.01,80.03,80.0,80.03,46337.0,70.3391,70.3567,70.3303,70.3567,46337.0
2018-01-31 11:55:00,80.03,80.04,79.96,79.98,40637.0,70.3567,70.3654,70.2951,70.3127,40637.0
2018-01-31 12:00:00,79.98,80.02,79.93,80.02,58942.0,70.3127,70.3479,70.2687,70.3479,58942.0
2018-01-31 12:05:00,80.01,80.01,79.93,79.94,43174.0,70.3391,70.3391,70.2687,70.2775,43174.0
2018-01-31 12:10:00,79.94,79.96,79.92,79.95,26695.0,70.2775,70.2951,70.2599,70.2863,26695.0
2018-01-31 12:15:00,79.96,79.97,79.93,79.96,32769.0,70.2951,70.3039,70.2687,70.2951,32769.0
2018-01-31 12:20:00,79.97,80.04,79.96,80.03,73008.0,70.3039,70.3654,70.2951,70.3567,73008.0
2018-01-31 12:25:00,80.02,80.03,80.01,80.01,24862.0,70.3479,70.3567,70.3391,70.3391,24862.0
2018-01-31 12:30:00,80.01,80.13,80.0,80.13,55794.0,70.3391,70.4446,70.3303,70.4446,55794.0
2018-01-31 12:35:00,80.13,80.14,80.05,80.07,53761.0,70.4446,70.4534,70.3742,70.3918,53761.0
2018-01-31 12:40:00,80.07,80.08,80.01,80.04,65292.0,70.3918,70.4006,70.3391,70.3654,65292.0
2018-01-31 12:45:00,80.05,80.08,80.02,80.04,52838.0,70.3742,70.4006,70.3479,70.3654,52838.0
2018-01-31 12:50:00,80.04,80.07,80.01,80.02,56379.0,70.3654,70.3918,70.3391,70.3479,56379.0
2018-01-31 12:55:00,80.02,80.07,80.0,80.06,36354.0,70.3479,70.3918,70.3303,70.383,36354.0
2018-01-31 13:00:00,80.06,80.1,80.03,80.03,130862.0,70.383,70.4182,70.3567,70.3567,130862.0
2018-01-31 13:05:00,80.03,80.09,80.02,80.03,40269.0,70.3567,70.4094,70.3479,70.3567,40269.0
2018-01-31 13:10:00,80.03,80.05,80.02,80.04,21807.0,70.3567,70.3742,70.3479,70.3654,21807.0
2018-01-31 13:15:00,80.04,80.04,80.0,80.02,44285.0,70.3654,70.3654,70.3303,70.3479,44285.0
2018-01-31 13:20:00,80.03,80.11,80.03,80.1,56407.0,70.3567,70.427,70.3567,70.4182,56407.0
2018-01-31 13:25:00,80.11,80.12,80.05,80.08,31223.0,70.427,70.4358,70.3742,70.4006,31223.0
2018-01-31 13:30:00,80.08,80.11,80.05,80.09,31367.0,70.4006,70.427,70.3742,70.4094,31367.0
2018-01-31 13:35:00,80.09,80.11,80.04,80.06,41448.0,70.4094,70.427,70.3654,70.383,41448.0
2018-01-31 13:40:00,80.06,80.09,80.04,80.04,23997.0,70.383,70.4094,70.3654,70.3654,23997.0
2018-01-31 13:45:00,80.04,80.06,80.03,80.05,27541.0,70.3654,70.383,70.3567,70.3742,27541.0
2018-01-31 13:50:00,80.04,80.05,80.01,80.02,86109.0,70.3654,70.3742,70.3391,70.3479,86109.0
2018-01-31 13:55:00,80.02,80.06,80.0,80.0,46210.0,70.3479,70.383,70.3303,70.3303,46210.0
2018-01-31 14:00:00,80.0,80.16,79.96,79.98,95630.0,70.3303,70.4709,70.2951,70.3127,95630.0
2018-01-31 14:05:00,79.96,80.06,79.96,80.06,100691.0,70.2951,70.383,70.2951,70.383,100691.0
2018-01-31 14:10:00,80.06,80.08,79.88,79.91,148939.0,70.383,70.4006,70.2248,70.2512,148939.0
2018-01-31 14:15:00,79.92,79.93,79.88,79.88,93870.0,70.2599,70.2687,70.2248,70.2248,93870.0
2018-01-31 14:20:00,79.87,79.88,79.69,79.7,153570.0,70.216,70.2248,70.0577,70.0665,153570.0
2018-01-31 14:25:00,79.7,79.76,79.68,79.73,131743.0,70.0665,70.1193,70.049,70.0929,131743.0
2018-01-31 14:30:00,79.73,79.75,79.68,79.7,65427.0,70.0929,70.1105,70.049,70.0665,65427.0
2018-01-31 14:35:00,79.69,79.71,79.61,79.68,111470.0,70.0577,70.0753,69.9874,70.049,111470.0
2018-01-31 14:40:00,79.68,79.74,79.66,79.68,875084.0,70.049,70.1017,70.0314,70.049,875084.0
2018-01-31 14:45:00,79.68,79.7,79.53,79.55,189281.0,70.049,70.0665,69.9171,69.9347,189281.0
2018-01-31 14:50:00,79.54,79.63,79.47,79.63,163411.0,69.9259,70.005,69.8643,70.005,163411.0
2018-01-31 14:55:00,79.63,79.73,79.62,79.71,215370.0,70.005,70.0929,69.9962,70.0753,215370.0
2018-01-31 15:00:00,79.71,79.73,79.63,79.66,178017.0,70.0753,70.0929,70.005,70.0314,178017.0
2018-01-31 15:05:00,79.66,79.66,79.53,79.59,141890.0,70.0314,70.0314,69.9171,69.9698,141890.0
2018-01-31 15:10:00,79.59,79.62,79.54,79.55,176278.0,69.9698,69.9962,69.9259,69.9347,176278.0
2018-01-31 15:15:00,79.53,79.61,79.49,79.58,134195.0,69.9171,69.9874,69.8819,69.961,134195.0
2018-01-31 15:20:00,79.58,79.65,79.55,79.61,173244.0,69.961,70.0226,69.9347,69.9874,173244.0
2018-01-31 15:25:00,79.61,79.65,79.56,79.64,128988.0,69.9874,70.0226,69.9435,70.0138,128988.0
2018-01-31 15:30:00,79.64,79.77,79.64,79.75,408799.0,70.0138,70.1281,70.0138,70.1105,408799.0
2018-01-31 15:35:00,79.75,79.83,79.7,79.8,288629.0,70.1105,70.1808,70.0665,70.1545,288629.0
2018-01-31 15:40:00,79.8,79.93,79.79,79.88,329935.0,70.1545,70.2687,70.1457,70.2248,329935.0
2018-01-31 15:45:00,79.87,79.97,79.82,79.84,399096.0,70.216,70.3039,70.172,70.1896,399096.0
2018-01-31 15:50:00,79.83,79.87,79.82,79.85,542654.0,70.1808,70.216,70.172,70.1984,542654.0
2018-01-31 15:55:00,79.86,79.86,79.73,79.75,2857124.0,70.2072,70.2072,70.0929,70.1105,2857124.0
2018-02-01 09:30:00,79.22,79.38,79.11,79.34,415001.0,69.6446,69.7852,69.5479,69.7501,415001.0
2018-02-01 09:35:00,79.33,79.57,79.31,79.43,535589.0,69.7413,69.9523,69.7237,69.8292,535589.0
2018-02-01 09:40:00,79.44,79.45,79.31,79.31,612450.0,69.838,69.8468,69.7237,69.7237,612450.0
2018-02-01 09:45:00,79.3,79.44,79.29,79.43,535217.0,69.7149,69.838,69.7061,69.8292,535217.0
2018-02-01 09:50:00,79.43,79.57,79.42,79.56,264434.0,69.8292,69.9523,69.8204,69.9435,264434.0
2018-02-01 09:55:00,79.56,79.71,79.56,79.62,243388.0,69.9435,70.0753,69.9435,69.9962,243388.0
2018-02-01 10:00:00,79.61,79.75,79.6,79.63,248485.0,69.9874,70.1105,69.9786,70.005,248485.0
2018-02-01 10:05:00,79.64,79.73,79.63,79.72,290442.0,70.0138,70.0929,70.005,70.0841,290442.0
2018-02-01 10:10:00,79.72,79.76,79.61,79.66,304683.0,70.0841,70.1193,69.9874,70.0314,304683.0
2018-02-01 10:15:00,79.67,79.69,79.63,79.66,129250.0,70.0402,70.0577,70.005,70.0314,129250.0
2018-02-01 10:20:00,79.66,79.72,79.6,79.7,89363.0,70.0314,70.0841,69.9786,70.0665,89363.0
2018-02-01 10:25:00,79.7,79.75,79.58,79.62,150910.0,70.0665,70.1105,69.961,69.9962,150910.0
2018-02-01 10:30:00,79.62,79.62,79.53,79.54,99785.0,69.9962,69.9962,69.9171,69.9259,99785.0
2018-02-01 10:35:00,79.55,79.65,79.53,79.61,64128.0,69.9347,70.0226,69.9171,69.9874,64128.0
2018-02-01 10:40:00,79.61,79.62,79.49,79.5,110071.0,69.9874,69.9962,69.8819,69.8907,110071.0
2018-02-01 10:45:00,79.5,79.59,79.48,79.59,125256.0,69.8907,69.9698,69.8731,69.9698,125256.0
2018-02-01 10:50:00,79.59,79.64,79.56,79.62,47845.0,69.9698,70.0138,69.9435,69.9962,47845.0
2018-02-01 10:55:00,79.62,79.67,79.57,79.65,113671.0,69.9962,70.0402,69.9523,70.0226,113671.0
2018-02-01 11:00:00,79.65,79.77,79.64,79.74,126722.0,70.0226,70.1281,70.0138,70.1017,126722.0
2018-02-01 11:05:00,79.74,79.8,79.69,79.75,109647.0,70.1017,70.1545,70.0577,70.1105,109647.0
2018-02-01 11:10:00,79.74,79.79,79.74,79.76,82856.0,70.1017,70.1457,70.1017,70.1193,82856.0
2018-02-01 11:15:00,79.77,79.83,79.75,79.79,291244.0,70.1281,70.1808,70.1105,70.1457,291244.0
2018-02-01 11:20:00,79.79,79.81,79.72,79.81,94627.0,70.1457,70.1632,70.0841,70.1632,94627.0
2018-02-01 11:25:00,79.81,79.82,79.76,79.79,96998.0,70.1632,70.172,70.1193,70.1457,96998.0
2018-02-01 11:30:00,79.79,80.0,79.79,79.97,289949.0,70.1457,70.3303,70.1457,70.3039,289949.0
2018-02-01 11:35:00,79.98,80.12,79.95,80.09,125796.0,70.3127,70.4358,70.2863,70.4094,125796.0
2018-02-01 11:40:00,80.09,80.2,80.07,80.19,95409.0,70.4094,70.5061,70.3918,70.4973,95409.0
2018-02-01 11:45:00,80.19,80.19,80.08,80.1,200186.0,70.4973,70.4973,70.4006,70.4182,200186.0
2018-02-01 11:50:00,80.1,80.14,80.08,80.08,110661.0,70.4182,70.4534,70.4006,70.4006,110661.0
2018-02-01 11:55:00,80.09,80.17,80.08,80.16,39684.0,70.4094,70.4797,70.4006,70.4709,39684.0
2018-02-01 12:00:00,80.16,80.19,80.1,80.14,59698.0,70.4709,70.4973,70.4182,70.4534,59698.0
2018-02-01 12:05:00,80.14,80.14,80.09,80.11,66741.0,70.4534,70.4534,70.4094,70.427,66741.0
2018-02-01 12:10:00,80.11,80.12,80.06,80.08,128538.0,70.427,70.4358,70.383,70.4006,128538.0
2018-02-01 12:15:00,80.08,80.19,80.08,80.19,62023.0,70.4006,70.4973,70.4006,70.4973,62023.0
2018-02-01 12:20:00,80.19,80.19,80.1,80.11,51547.0,70.4973,70.4973,70.4182,70.427,51547.0
2018-02-01 12:25:00,80.11,80.13,80.08,80.1,54971.0,70.427,70.4446,70.4006,70.4182,54971.0
2018-02-01 12:30:00,80.09,80.15,80.09,80.12,48137.0,70.4094,70.4621,70.4094,70.4358,48137.0
2018-02-01 12:35:00,80.13,80.16,80.11,80.16,30807.0,70.4446,70.4709,70.427,70.4709,30807.0
2018-02-01 12:40:00,80.16,80.16,80.09,80.11,110600.0,70.4709,70.4709,70.4094,70.427,110600.0
2018-02-01 12:45:00,80.11,80.15,80.1,80.11,50333.0,70.427,70.4621,70.4182,70.427,50333.0
2018-02-01 12:50:00,80.12,80.13,80.09,80.13,50382.0,70.4358,70.4446,70.4094,70.4446,50382.0
2018-02-01 12:55:00,80.13,80.15,80.11,80.13,49916.0,70.4446,70.4621,70.427,70.4446,49916.0
2018-02-01 13:00:00,80.12,80.22,80.12,80.21,83312.0,70.4358,70.5237,70.4358,70.5149,83312.0
2018-02-01 13:05:00,80.21,80.27,80.21,80.23,53797.0,70.5149,70.5676,70.5149,70.5325,53797.0
2018-02-01 13:10:00,80.23,80.23,80.14,80.15,80434.0,70.5325,70.5325,70.4534,70.4621,80434.0
2018-02-01 13:15:00,80.15,80.18,80.13,80.16,26435.0,70.4621,70.4885,70.4446,70.4709,26435.0
2018-02-01 13:20:00,80.15,80.16,80.12,80.13,22712.0,70.4621,70.4709,70.4358,70.4446,22712.0
2018-02-01 13:25:00,80.13,80.17,80.09,80.1,38929.0,70.4446,70.4797,70.4094,70.4182,38929.0
2018-02-01 13:30:00,80.09,80.11,80.03,80.03,55042.0,70.4094,70.427,70.3567,70.3567,55042.0
2018-02-01 13:35:00,80.04,80.04,79.97,79.98,38061.0,70.3654,70.3654,70.3039,70.3127,38061.0
2018-02-01 13:40:00,79.98,79.99,79.9,79.9,63694.0,70.3127,70.3215,70.2424,70.2424,63694.0
2018-02-01 13:45:00,79.9,79.91,79.83,79.89,42112.0,70.2424,70.2512,70.1808,70.2336,42112.0
2018-02-01 13:50:00,79.9,79.9,79.74,79.74,38453.0,70.2424,70.2424,70.1017,70.1017,38453.0
2018-02-01 13:55:00,79.74,79.78,79.7,79.72,76992.0,70.1017,70.1369,70.0665,70.0841,76992.0
2018-02-01 14:00:00,79.72,79.75,79.69,79.73,116419.0,70.0841,70.1105,70.0577,70.0929,116419.0
2018-02-01 14:05:00,79.73,79.76,79.68,79.69,82031.0,70.0929,70.1193,70.049,70.0577,82031.0
2018-02-01 14:10:00,79.69,79.69,79.58,79.59,66792.0,70.0577,70.0577,69.961,69.9698,66792.0
2018-02-01 14:15:00,79.59,79.62,79.52,79.53,90951.0,69.9698,69.9962,69.9083,69.9171,90951.0
2018-02-01 14:20:00,79.53,79.56,79.41,79.5,325053.0,69.9171,69.9435,69.8116,69.8907,325053.0
2018-02-01 14:25:00,79.51,79.65,79.46,79.65,204340.0,69.8995,70.0226,69.8555,70.0226,204340.0
2018-02-01 14:30:00,79.64,79.67,79.6,79.6,104632.0,70.0138,70.0402,69.9786,69.9786,104632.0
2018-02-01 14:35:00,79.61,79.72,79.6,79.67,171838.0,69.9874,70.0841,69.9786,70.0402,171838.0
2018-02-01 14:40:00,79.67,79.71,79.62,79.64,99744.0,70.0402,70.0753,69.9962,70.0138,99744.0
2018-02-01 14:45:00,79.64,79.71,79.64,79.71,163646.0,70.0138,70.0753,70.0138,70.0753,163646.0
2018-02-01 14:50:00,79.71,79.74,79.67,79.69,140464.0,70.0753,70.1017,70.0402,70.0577,140464.0
2018-02-01 14:55:00,79.7,79.76,79.69,79.74,117821.0,70.0665,70.1193,70.0577,70.1017,117821.0
2018-02-01 15:00:00,79.74,79.78,79.67,79.68,92832.0,70.1017,70.1369,70.0402,70.049,92832.0
2018-02-01 15:05:00,79.67,79.72,79.65,79.71,73065.0,70.0402,70.0841,70.0226,70.0753,73065.0
2018-02-01 15:10:00,79.72,79.75,79.66,79.67,51439.0,70.0841,70.1105,70.0314,70.0402,51439.0
2018-02-01 15:15:00,79.66,79.67,79.57,79.58,95468.0,70.0314,70.0402,69.9523,69.961,95468.0
2018-02-01 15:20:00,79.57,79.59,79.54,79.59,119567.0,69.9523,69.9698,69.9259,69.9698,119567.0
2018-02-01 15:25:00,79.59,79.63,79.49,79.51,379160.0,69.9698,70.005,69.8819,69.8995,379160.0
2018-02-01 15:30:00,79.5,79.5,79.34,79.4,478085.0,69.8907,69.8907,69.7501,69.8028,478085.0
2018-02-01 15:35:00,79.4,79.49,79.4,79.45,238064.0,69.8028,69.8819,69.8028,69.8468,238064.0
2018-02-01 15:40:00,79.45,79.46,79.35,79.37,268402.0,69.8468,69.8555,69.7588,69.7764,268402.0
2018-02-01 15:45:00,79.37,79.5,79.37,79.46,318792.0,69.7764,69.8907,69.7764,69.8555,318792.0
2018-02-01 15:50:00,79.47,79.57,79.46,79.48,287873.0,69.8643,69.9523,69.8555,69.8731,287873.0
2018-02-01 15:55:00,79.48,79.64,79.47,79.61,695836.0,69.8731,70.0138,69.8643,69.9874,695836.0
2018-02-02 09:30:00,79.11,79.25,78.89,78.94,266976.0,69.5479,69.6709,69.3544,69.3984,266976.0
2018-02-02 09:35:00,78.93,79.0,78.89,78.9,151701.0,69.3896,69.4511,69.3544,69.3632,151701.0
2018-02-02 09:40:00,78.9,79.04,78.88,79.01,213862.0,69.3632,69.4863,69.3457,69.4599,213862.0
2018-02-02 09:45:00,79.0,79.0,78.92,78.99,249100.0,69.4511,69.4511,69.3808,69.4424,249100.0
2018-02-02 09:50:00,78.99,79.12,78.94,78.98,513394.0,69.4424,69.5566,69.3984,69.4336,513394.0
2018-02-02 09:55:00,78.98,79.01,78.91,78.98,281939.0,69.4336,69.4599,69.372,69.4336,281939.0
2018-02-02 10:00:00,78.98,78.98,78.75,78.75,229709.0,69.4336,69.4336,69.2314,69.2314,229709.0
2018-02-02 10:05:00,78.75,78.94,78.72,78.84,272252.0,69.2314,69.3984,69.205,69.3105,272252.0
2018-02-02 10:10:00,78.83,78.99,78.8,78.95,202732.0,69.3017,69.4424,69.2753,69.4072,202732.0
2018-02-02 10:15:00,78.94,78.96,78.91,78.93,128816.0,69.3984,69.416,69.372,69.3896,128816.0
2018-02-02 10:20:00,78.93,79.04,78.9,79.01,100356.0,69.3896,69.4863,69.3632,69.4599,100356.0
2018-02-02 10:25:00,79.01,79.1,78.98,79.06,123600.0,69.4599,69.5391,69.4336,69.5039,123600.0
2018-02-02 10:30:00,79.06,79.07,78.98,79.03,102070.0,69.5039,69.5127,69.4336,69.4775,102070.0
2018-02-02 10:35:00,79.03,79.09,78.98,79.04,96203.0,69.4775,69.5303,69.4336,69.4863,96203.0
2018-02-02 10:40:00,79.05,79.12,79.04,79.04,59217.0,69.4951,69.5566,69.4863,69.4863,59217.0
2018-02-02 10:45:00,79.04,79.06,78.97,79.06,135023.0,69.4863,69.5039,69.4248,69.5039,135023.0
2018-02-02 10:50:00,79.05,79.16,79.04,79.15,121609.0,69.4951,69.5918,69.4863,69.583,121609.0
2018-02-02 10:55:00,79.15,79.15,79.04,79.09,177210.0,69.583,69.583,69.4863,69.5303,177210.0
2018-02-02 11:00:00,79.09,79.09,78.96,78.97,124218.0,69.5303,69.5303,69.416,69.4248,124218.0
2018-02-02 11:05:00,78.97,79.04,78.96,79.03,82328.0,69.4248,69.4863,69.416,69.4775,82328.0
2018-02-02 11:10:00,79.03,79.05,79.01,79.01,59628.0,69.4775,69.4951,69.4599,69.4599,59628.0
2018-02-02 11:15:00,79.01,79.03,78.84,78.88,58512.0,69.4599,69.4775,69.3105,69.3457,58512.0
2018-02-02 11:20:00,78.87,78.94,78.84,78.88,60630.0,69.3369,69.3984,69.3105,69.3457,60630.0
2018-02-02 11:25:00,78.87,78.88,78.82,78.85,298296.0,69.3369,69.3457,69.2929,69.3193,298296.0
2018-02-02 11:30:00,78.85,78.9,78.82,78.83,121313.0,69.3193,69.3632,69.2929,69.3017,121313.0
2018-02-02 11:35:00,78.83,78.88,78.8,78.86,91729.0,69.3017,69.3457,69.2753,69.3281,91729.0
2018-02-02 11:40:00,78.86,78.9,78.8,78.81,174318.0,69.3281,69.3632,69.2753,69.2841,174318.0
2018-02-02 11:45:00,78.81,78.89,78.78,78.86,67056.0,69.2841,69.3544,69.2577,69.3281,67056.0
2018-02-02 11:50:00,78.87,78.92,78.83,78.91,69989.0,69.3369,69.3808,69.3017,69.372,69989.0
2018-02-02 11:55:00,78.91,78.91,78.68,78.68,86949.0,69.372,69.372,69.1698,69.1698,86949.0
2018-02-02 12:00:00,78.67,78.73,78.62,78.68,170144.0,69.161,69.2138,69.1171,69.1698,170144.0
2018-02-02 12:05:00,78.68,78.73,78.68,78.69,61431.0,69.1698,69.2138,69.1698,69.1786,61431.0
2018-02-02 12:10:00,78.69,78.81,78.68,78.76,86651.0,69.1786,69.2841,69.1698,69.2402,86651.0
2018-02-02 12:15:00,78.77,78.82,78.76,78.8,101660.0,69.2489,69.2929,69.2402,69.2753,101660.0
2018-02-02 12:20:00,78.8,78.8,78.71,78.78,195202.0,69.2753,69.2753,69.1962,69.2577,195202.0
2018-02-02 12:25:00,78.78,78.84,78.75,78.84,79049.0,69.2577,69.3105,69.2314,69.3105,79049.0
2018-02-02 12:30:00,78.83,78.85,78.8,78.82,34685.0,69.3017,69.3193,69.2753,69.2929,34685.0
2018-02-02 12:35:00,78.82,78.86,78.79,78.8,32798.0,69.2929,69.3281,69.2665,69.2753,32798.0
2018-02-02 12:40:00,78.81,78.86,78.8,78.85,43083.0,69.2841,69.3281,69.2753,69.3193,43083.0
2018-02-02 12:45:00,78.84,78.86,78.81,78.85,41103.0,69.3105,69.3281,69.2841,69.3193,41103.0
2018-02-02 12:50:00,78.85,78.86,78.79,78.8,28410.0,69.3193,69.3281,69.2665,69.2753,28410.0
2018-02-02 12:55:00,78.79,78.83,78.72,78.73,62022.0,69.2665,69.3017,69.205,69.2138,62022.0
2018-02-02 13:00:00,78.72,78.72,78.68,78.69,109942.0,69.205,69.205,69.1698,69.1786,109942.0
2018-02-02 13:05:00,78.69,78.73,78.67,78.69,62600.0,69.1786,69.2138,69.161,69.1786,62600.0
2018-02-02 13:10:00,78.69,78.76,78.67,78.74,86920.0,69.1786,69.2402,69.161,69.2226,86920.0
2018-02-02 13:15:00,78.73,78.76,78.68,78.68,107911.0,69.2138,69.2402,69.1698,69.1698,107911.0
2018-02-02 13:20:00,78.68,78.68,78.62,78.63,87676.0,69.1698,69.1698,69.1171,69.1259,87676.0
2018-02-02 13:25:00,78.63,78.7,78.6,78.69,114115.0,69.1259,69.1874,69.0995,69.1786,114115.0
2018-02-02 13:30:00,78.69,78.75,78.69,78.73,98837.0,69.1786,69.2314,69.1786,69.2138,98837.0
2018-02-02 13:35:00,78.73,78.74,78.63,78.64,62159.0,69.2138,69.2226,69.1259,69.1347,62159.0
2018-02-02 13:40:00,78.64,78.64,78.53,78.55,64111.0,69.1347,69.1347,69.038,69.0555,64111.0
2018-02-02 13:45:00,78.54,78.55,78.49,78.5,129304.0,69.0467,69.0555,69.0028,69.0116,129304.0
2018-02-02 13:50:00,78.5,78.56,78.49,78.54,543109.0,69.0116,69.0643,69.0028,69.0467,543109.0
2018-02-02 13:55:00,78.53,78.54,78.46,78.46,946230.0,69.038,69.0467,68.9764,68.9764,946230.0
2018-02-02 14:00:00,78.47,78.48,78.44,78.48,78769.0,68.9852,68.994,68.9588,68.994,78769.0
2018-02-02 14:05:00,78.48,78.5,78.43,78.45,88737.0,68.994,69.0116,68.95,68.9676,88737.0
2018-02-02 14:10:00,78.45,78.46,78.36,78.41,684514.0,68.9676,68.9764,68.8885,68.9325,684514.0
2018-02-02 14:15:00,78.42,78.42,78.24,78.33,286282.0,68.9413,68.9413,68.783,68.8621,286282.0
2018-02-02 14:20:00,78.33,78.37,78.28,78.33,136759.0,68.8621,68.8973,68.8182,68.8621,136759.0
2018-02-02 14:25:00,78.34,78.36,78.12,78.19,348344.0,68.8709,68.8885,68.6775,68.7391,348344.0
2018-02-02 14:30:00,78.18,78.35,78.18,78.32,140077.0,68.7303,68.8797,68.7303,68.8533,140077.0
2018-02-02 14:35:00,78.31,78.34,78.24,78.25,129780.0,68.8446,68.8709,68.783,68.7918,129780.0
2018-02-02 14:40:00,78.25,78.37,78.25,78.36,120635.0,68.7918,68.8973,68.7918,68.8885,120635.0
2018-02-02 14:45:00,78.36,78.36,78.23,78.28,97168.0,68.8885,68.8885,68.7742,68.8182,97168.0
2018-02-02 14:50:00,78.28,78.31,78.21,78.29,160324.0,68.8182,68.8446,68.7566,68.827,160324.0
2018-02-02 14:55:00,78.29,78.29,78.1,78.17,235290.0,68.827,68.827,68.6599,68.7215,235290.0
2018-02-02 15:00:00,78.17,78.21,78.08,78.1,158938.0,68.7215,68.7566,68.6424,68.6599,158938.0
2018-02-02 15:05:00,78.11,78.11,77.97,77.99,438735.0,68.6687,68.6687,68.5456,68.5632,438735.0
2018-02-02 15:10:00,77.99,78.2,77.99,78.14,212762.0,68.5632,68.7478,68.5632,68.6951,212762.0
2018-02-02 15:15:00,78.14,78.33,78.12,78.26,235895.0,68.6951,68.8621,68.6775,68.8006,235895.0
2018-02-02 15:20:00,78.26,78.39,78.25,78.38,224924.0,68.8006,68.9149,68.7918,68.9061,224924.0
2018-02-02 15:25:00,78.38,78.41,78.3,78.3,266188.0,68.9061,68.9325,68.8358,68.8358,266188.0
2018-02-02 15:30:00,78.3,78.31,78.15,78.26,675064.0,68.8358,68.8446,68.7039,68.8006,675064.0
2018-02-02 15:35:00,78.26,78.42,78.21,78.38,254115.0,68.8006,68.9413,68.7566,68.9061,254115.0
2018-02-02 15:40:00,78.37,78.38,78.19,78.24,247629.0,68.8973,68.9061,68.7391,68.783,247629.0
2018-02-02 15:45:00,78.23,78.23,78.15,78.18,330107.0,68.7742,68.7742,68.7039,68.7303,330107.0
2018-02-02 15:50:00,78.17,78.21,78.08,78.09,475717.0,68.7215,68.7566,68.6424,68.6511,475717.0
2018-02-02 15:55:00,78.09,78.1,77.98,77.98,1491114.0,68.6511,68.6599,68.5544,68.5544,1491114.0
2018-02-05 09:30:00,77.2,77.47,77.12,77.45,552425.0,67.8687,68.1061,67.7984,68.0885,552425.0
2018-02-05 09:35:00,77.47,77.62,77.44,77.49,296902.0,68.1061,68.238,68.0797,68.1237,296902.0
2018-02-05 09:40:00,77.48,77.52,77.34,77.43,513839.0,68.1149,68.15,67.9918,68.0709,513839.0
2018-02-05 09:45:00,77.43,77.5,77.33,77.34,137482.0,68.0709,68.1325,67.983,67.9918,137482.0
2018-02-05 09:50:00,77.34,77.53,77.31,77.51,235275.0,67.9918,68.1588,67.9654,68.1412,235275.0
2018-02-05 09:55:00,77.51,77.63,77.5,77.63,137101.0,68.1412,68.2467,68.1325,68.2467,137101.0
2018-02-05 10:00:00,77.62,77.66,77.51,77.61,171977.0,68.238,68.2731,68.1412,68.2292,171977.0
2018-02-05 10:05:00,77.61,77.82,77.6,77.82,281686.0,68.2292,68.4138,68.2204,68.4138,281686.0
2018-02-05 10:10:00,77.81,77.9,77.74,77.89,235292.0,68.405,68.4841,68.3434,68.4753,235292.0
2018-02-05 10:15:00,77.9,77.94,77.83,77.91,217272.0,68.4841,68.5193,68.4226,68.4929,217272.0
2018-02-05 10:20:00,77.9,78.07,77.85,78.07,143551.0,68.4841,68.6336,68.4402,68.6336,143551.0
2018-02-05 10:25:00,78.08,78.18,78.07,78.14,179925.0,68.6424,68.7303,68.6336,68.6951,179925.0
2018-02-05 10:30:00,78.13,78.14,77.84,77.86,150592.0,68.6863,68.6951,68.4314,68.4489,150592.0
2018-02-05 10:35:00,77.86,77.88,77.71,77.76,134574.0,68.4489,68.4665,68.3171,68.361,134574.0
2018-02-05 10:40:00,77.76,77.87,77.74,77.85,125786.0,68.361,68.4577,68.3434,68.4402,125786.0
2018-02-05 10:45:00,77.85,78.03,77.82,77.98,87986.0,68.4402,68.5984,68.4138,68.5544,87986.0
2018-02-05 10:50:00,77.98,77.99,77.88,77.89,94373.0,68.5544,68.5632,68.4665,68.4753,94373.0
2018-02-05 10:55:00,77.89,78.02,77.87,77.94,193082.0,68.4753,68.5896,68.4577,68.5193,193082.0
2018-02-05 11:00:00,77.94,78.0,77.8,77.86,224723.0,68.5193,68.572,68.3962,68.4489,224723.0
2018-02-05 11:05:00,77.86,77.91,77.83,77.88,76193.0,68.4489,68.4929,68.4226,68.4665,76193.0
2018-02-05 11:10:00,77.88,77.9,77.81,77.81,83251.0,68.4665,68.4841,68.405,68.405,83251.0
2018-02-05 11:15:00,77.81,77.88,77.79,77.83,93204.0,68.405,68.4665,68.3874,68.4226,93204.0
2018-02-05 11:20:00,77.82,77.85,77.73,77.84,58258.0,68.4138,68.4402,68.3347,68.4314,58258.0
2018-02-05 11:25:00,77.84,77.91,77.8,77.83,160312.0,68.4314,68.4929,68.3962,68.4226,160312.0
2018-02-05 11:30:00,77.82,77.82,77.7,77.74,141921.0,68.4138,68.4138,68.3083,68.3434,141921.0
2018-02-05 11:35:00,77.75,77.75,77.63,77.68,283973.0,68.3522,68.3522,68.2467,68.2907,283973.0
2018-02-05 11:40:00,77.67,77.67,77.52,77.54,371726.0,68.2819,68.2819,68.15,68.1676,371726.0
2018-02-05 11:45:00,77.54,77.6,77.52,77.53,111508.0,68.1676,68.2204,68.15,68.1588,111508.0
2018-02-05 11:50:00,77.54,77.61,77.53,77.58,47261.0,68.1676,68.2292,68.1588,68.2028,47261.0
2018-02-05 11:55:00,77.58,77.72,77.57,77.7,200147.0,68.2028,68.3259,68.194,68.3083,200147.0
2018-02-05 12:00:00,77.69,77.71,77.58,77.58,82218.0,68.2995,68.3171,68.2028,68.2028,82218.0
2018-02-05 12:05:00,77.59,77.62,77.49,77.49,105312.0,68.2116,68.238,68.1237,68.1237,105312.0
2018-02-05 12:10:00,77.48,77.56,77.45,77.46,41066.0,68.1149,68.1852,68.0885,68.0973,41066.0
2018-02-05 12:15:00,77.47,77.48,77.36,77.36,213497.0,68.1061,68.1149,68.0094,68.0094,213497.0
2018-02-05 12:20:00,77.36,77.38,77.22,77.26,144113.0,68.0094,68.027,67.8863,67.9215,144113.0
2018-02-05 12:25:00,77.27,77.41,77.27,77.36,91932.0,67.9303,68.0533,67.9303,68.0094,91932.0
2018-02-05 12:30:00,77.35,77.51,77.33,77.47,107257.0,68.0006,68.1412,67.983,68.1061,107257.0
2018-02-05 12:35:00,77.47,77.47,77.36,77.36,50265.0,68.1061,68.1061,68.0094,68.0094,50265.0
2018-02-05 12:40:00,77.36,77.45,77.36,77.45,82885.0,68.0094,68.0885,68.0094,68.0885,82885.0
2018-02-05 12:45:00,77.44,77.47,77.34,77.45,105459.0,68.0797,68.1061,67.9918,68.0885,105459.0
2018-02-05 12:50:00,77.45,77.51,77.45,77.45,116233.0,68.0885,68.1412,68.0885,68.0885,116233.0
2018-02-05 12:55:00,77.45,77.51,77.31,77.34,140697.0,68.0885,68.1412,67.9654,67.9918,140697.0
2018-02-05 13:00:00,77.32,77.32,77.02,77.03,326485.0,67.9742,67.9742,67.7105,67.7193,326485.0
2018-02-05 13:05:00,77.02,77.11,76.91,76.93,188751.0,67.7105,67.7896,67.6138,67.6314,188751.0
2018-02-05 13:10:00,76.94,77.05,76.92,77.02,168422.0,67.6401,67.7368,67.6226,67.7105,168422.0
2018-02-05 13:15:00,77.03,77.06,76.85,76.85,240922.0,67.7193,67.7456,67.561,67.561,240922.0
2018-02-05 13:20:00,76.86,76.97,76.85,76.92,165866.0,67.5698,67.6665,67.561,67.6226,165866.0
2018-02-05 13:25:00,76.92,76.94,76.72,76.81,267527.0,67.6226,67.6401,67.4467,67.5259,267527.0
2018-02-05 13:30:00,76.81,76.91,76.77,76.78,131028.0,67.5259,67.6138,67.4907,67.4995,131028.0
2018-02-05 13:35:00,76.79,76.84,76.67,76.68,306192.0,67.5083,67.5522,67.4028,67.4116,306192.0
2018-02-05 13:40:00,76.68,76.83,76.68,76.78,334821.0,67.4116,67.5434,67.4116,67.4995,334821.0
2018-02-05 13:45:00,76.78,76.84,76.74,76.79,160645.0,67.4995,67.5522,67.4643,67.5083,160645.0
2018-02-05 13:50:00,76.8,76.88,76.79,76.87,115891.0,67.5171,67.5874,67.5083,67.5786,115891.0
2018-02-05 13:55:00,76.86,77.12,76.84,77.11,147404.0,67.5698,67.7984,67.5522,67.7896,147404.0
2018-02-05 14:00:00,77.12,77.12,76.96,76.97,108318.0,67.7984,67.7984,67.6577,67.6665,108318.0
2018-02-05 14:05:00,76.96,77.01,76.86,76.9,111235.0,67.6577,67.7017,67.5698,67.605,111235.0
2018-02-05 14:10:00,76.91,77.0,76.89,76.91,118450.0,67.6138,67.6929,67.5962,67.6138,118450.0
2018-02-05 14:15:00,76.9,76.9,76.71,76.78,166573.0,67.605,67.605,67.4379,67.4995,166573.0
2018-02-05 14:20:00,76.77,76.79,76.58,76.6,166584.0,67.4907,67.5083,67.3237,67.3412,166584.0
2018-02-05 14:25:00,76.6,76.65,76.56,76.61,236302.0,67.3412,67.3852,67.3061,67.35,236302.0
2018-02-05 14:30:00,76.6,76.6,76.35,76.4,231254.0,67.3412,67.3412,67.1215,67.1654,231254.0
2018-02-05 14:35:00,76.4,76.46,76.34,76.4,255118.0,67.1654,67.2182,67.1127,67.1654,255118.0
2018-02-05 14:40:00,76.4,76.51,76.32,76.37,295791.0,67.1654,67.2621,67.0951,67.139,295791.0
2018-02-05 14:45:00,76.38,76.44,76.23,76.27,278187.0,67.1478,67.2006,67.016,67.0511,278187.0
2018-02-05 14:50:00,76.26,76.27,76.1,76.14,228781.0,67.0423,67.0511,66.9017,66.9368,228781.0
2018-02-05 14:55:00,76.14,76.16,75.75,75.76,311909.0,66.9368,66.9544,66.594,66.6028,311909.0
2018-02-05 15:00:00,75.75,75.81,75.43,75.45,320507.0,66.594,66.6467,66.3127,66.3302,320507.0
2018-02-05 15:05:00,75.44,75.49,74.26,74.28,645851.0,66.3215,66.3654,65.2841,65.3017,645851.0
2018-02-05 15:10:00,74.21,75.22,73.95,75.19,506803.0,65.2401,66.128,65.0116,66.1017,506803.0
2018-02-05 15:15:00,75.19,75.9,75.17,75.4,469368.0,66.1017,66.7259,66.0841,66.2863,469368.0
2018-02-05 15:20:00,75.41,75.91,75.25,75.86,354432.0,66.2951,66.7346,66.1544,66.6907,354432.0
2018-02-05 15:25:00,75.86,76.08,75.67,76.04,341336.0,66.6907,66.8841,66.5237,66.8489,341336.0
2018-02-05 15:30:00,76.04,76.12,75.72,75.9,709740.0,66.8489,66.9193,66.5676,66.7259,709740.0
2018-02-05 15:35:00,75.91,75.95,75.31,75.32,849062.0,66.7346,66.7698,66.2072,66.216,849062.0
2018-02-05 15:40:00,75.31,75.51,75.1,75.4,806162.0,66.2072,66.383,66.0225,66.2863,806162.0
2018-02-05 15:45:00,75.41,75.42,74.97,74.98,919929.0,66.2951,66.3039,65.9083,65.9171,919929.0
2018-02-05 15:50:00,74.97,75.21,74.73,74.75,1234692.0,65.9083,66.1193,65.6973,65.7149,1234692.0
2018-02-05 15:55:00,74.75,75.01,74.4,74.45,3998274.0,65.7149,65.9434,65.4072,65.4511,3998274.0
2018-02-06 09:30:00,73.05,73.67,72.64,73.67,1000210.0,64.2203,64.7654,63.8599,64.7654,1000210.0
2018-02-06 09:35:00,73.68,74.49,73.67,74.49,626727.0,64.7742,65.4863,64.7654,65.4863,626727.0
2018-02-06 09:40:00,74.49,74.81,74.47,74.63,822776.0,65.4863,65.7676,65.4687,65.6094,822776.0
2018-02-06 09:45:00,74.64,74.93,74.6,74.81,454544.0,65.6181,65.8731,65.583,65.7676,454544.0
2018-02-06 09:50:00,74.82,75.55,74.82,75.54,553071.0,65.7764,66.4182,65.7764,66.4094,553071.0
2018-02-06 09:55:00,75.55,75.55,74.75,75.09,976160.0,66.4182,66.4182,65.7149,66.0138,976160.0
2018-02-06 10:00:00,75.09,75.37,75.01,75.29,587807.0,66.0138,66.2599,65.9434,66.1896,587807.0
2018-02-06 10:05:00,75.3,75.54,74.87,74.91,677830.0,66.1984,66.4094,65.8203,65.8555,677830.0
2018-02-06 10:10:00,74.91,75.16,74.64,74.67,665998.0,65.8555,66.0753,65.6181,65.6445,665998.0
2018-02-06 10:15:00,74.66,74.74,74.01,74.4,582839.0,65.6357,65.7061,65.0643,65.4072,582839.0
2018-02-06 10:20:00,74.42,74.7,74.01,74.24,451869.0,65.4247,65.6709,65.0643,65.2665,451869.0
2018-02-06 10:25:00,74.24,74.53,74.09,74.26,472500.0,65.2665,65.5214,65.1346,65.2841,472500.0
2018-02-06 10:30:00,74.28,74.36,74.01,74.09,311220.0,65.3017,65.372,65.0643,65.1346,311220.0
2018-02-06 10:35:00,74.1,74.11,73.69,73.98,509744.0,65.1434,65.1522,64.783,65.0379,509744.0
2018-02-06 10:40:00,73.97,74.14,73.74,74.08,277382.0,65.0291,65.1786,64.8269,65.1258,277382.0
2018-02-06 10:45:00,74.08,74.5,74.08,74.37,268043.0,65.1258,65.4951,65.1258,65.3808,268043.0
2018-02-06 10:50:00,74.37,74.7,74.2,74.63,392193.0,65.3808,65.6709,65.2313,65.6094,392193.0
2018-02-06 10:55:00,74.65,74.72,74.31,74.32,330211.0,65.6269,65.6885,65.328,65.3368,330211.0
2018-02-06 11:00:00,74.33,74.42,74.21,74.33,231901.0,65.3456,65.4247,65.2401,65.3456,231901.0
2018-02-06 11:05:00,74.34,74.57,74.11,74.35,245124.0,65.3544,65.5566,65.1522,65.3632,245124.0
2018-02-06 11:10:00,74.35,74.5,74.08,74.24,377836.0,65.3632,65.4951,65.1258,65.2665,377836.0
2018-02-06 11:15:00,74.23,74.44,74.22,74.37,196421.0,65.2577,65.4423,65.2489,65.3808,196421.0
2018-02-06 11:20:00,74.36,74.41,74.25,74.25,143786.0,65.372,65.4159,65.2753,65.2753,143786.0
2018-02-06 11:25:00,74.24,74.3,74.01,74.15,315353.0,65.2665,65.3192,65.0643,65.1874,315353.0
2018-02-06 11:30:00,74.14,74.14,73.84,73.94,286647.0,65.1786,65.1786,64.9148,65.0028,286647.0
2018-02-06 11:35:00,73.94,74.11,73.85,74.06,142535.0,65.0028,65.1522,64.9236,65.1083,142535.0
2018-02-06 11:40:00,74.06,74.22,74.04,74.15,144092.0,65.1083,65.2489,65.0907,65.1874,144092.0
2018-02-06 11:45:00,74.16,74.32,74.1,74.31,406758.0,65.1962,65.3368,65.1434,65.328,406758.0
2018-02-06 11:50:00,74.31,74.54,74.26,74.37,721102.0,65.328,65.5302,65.2841,65.3808,721102.0
2018-02-06 11:55:00,74.37,74.49,74.23,74.24,549126.0,65.3808,65.4863,65.2577,65.2665,549126.0
2018-02-06 12:00:00,74.25,74.43,74.25,74.35,143445.0,65.2753,65.4335,65.2753,65.3632,143445.0
2018-02-06 12:05:00,74.35,74.61,74.34,74.57,143232.0,65.3632,65.5918,65.3544,65.5566,143232.0
2018-02-06 12:10:00,74.56,74.64,74.39,74.64,250536.0,65.5478,65.6181,65.3984,65.6181,250536.0
2018-02-06 12:15:00,74.63,74.78,74.51,74.54,309696.0,65.6094,65.7412,65.5039,65.5302,309696.0
2018-02-06 12:20:00,74.54,74.65,74.5,74.57,244665.0,65.5302,65.6269,65.4951,65.5566,244665.0
2018-02-06 12:25:00,74.58,74.88,74.57,74.84,91548.0,65.5654,65.8291,65.5566,65.794,91548.0
2018-02-06 12:30:00,74.84,75.04,74.73,74.78,150186.0,65.794,65.9698,65.6973,65.7412,150186.0
2018-02-06 12:35:00,74.78,75.1,74.66,75.09,217104.0,65.7412,66.0225,65.6357,66.0138,217104.0
2018-02-06 12:40:00,75.09,75.1,74.83,74.83,185849.0,66.0138,66.0225,65.7852,65.7852,185849.0
2018-02-06 12:45:00,74.83,74.87,74.66,74.75,285270.0,65.7852,65.8203,65.6357,65.7149,285270.0
2018-02-06 12:50:00,74.75,74.77,74.47,74.6,116562.0,65.7149,65.7324,65.4687,65.583,116562.0
2018-02-06 12:55:00,74.59,74.75,74.47,74.68,165733.0,65.5742,65.7149,65.4687,65.6533,165733.0
2018-02-06 13:00:00,74.69,74.69,74.25,74.45,171115.0,65.6621,65.6621,65.2753,65.4511,171115.0
2018-02-06 13:05:00,74.46,74.52,74.32,74.32,121486.0,65.4599,65.5127,65.3368,65.3368,121486.0
2018-02-06 13:10:00,74.31,74.65,74.27,74.57,145205.0,65.328,65.6269,65.2929,65.5566,145205.0
2018-02-06 13:15:00,74.57,74.73,74.5,74.72,78285.0,65.5566,65.6973,65.4951,65.6885,78285.0
2018-02-06 13:20:00,74.71,74.76,74.53,74.56,194026.0,65.6797,65.7236,65.5214,65.5478,194026.0
2018-02-06 13:25:00,74.56,74.68,74.49,74.58,96403.0,65.5478,65.6533,65.4863,65.5654,96403.0
2018-02-06 13:30:00,74.57,74.57,74.24,74.31,210419.0,65.5566,65.5566,65.2665,65.328,210419.0
2018-02-06 13:35:00,74.31,74.59,74.27,74.47,150892.0,65.328,65.5742,65.2929,65.4687,150892.0
2018-02-06 13:40:00,74.47,74.49,74.28,74.37,121131.0,65.4687,65.4863,65.3017,65.3808,121131.0
2018-02-06 13:45:00,74.38,74.44,74.25,74.31,134368.0,65.3896,65.4423,65.2753,65.328,134368.0
2018-02-06 13:50:00,74.31,74.31,74.16,74.18,113906.0,65.328,65.328,65.1962,65.2137,113906.0
2018-02-06 13:55:00,74.18,74.26,74.1,74.16,167573.0,65.2137,65.2841,65.1434,65.1962,167573.0
2018-02-06 14:00:00,74.15,74.24,74.1,74.15,222719.0,65.1874,65.2665,65.1434,65.1874,222719.0
2018-02-06 14:05:00,74.15,74.18,73.95,73.96,204860.0,65.1874,65.2137,65.0116,65.0203,204860.0
2018-02-06 14:10:00,73.96,74.33,73.96,74.24,178978.0,65.0203,65.3456,65.0203,65.2665,178978.0
2018-02-06 14:15:00,74.24,74.25,74.01,74.07,179068.0,65.2665,65.2753,65.0643,65.117,179068.0
2018-02-06 14:20:00,74.06,74.17,73.94,74.04,155335.0,65.1083,65.205,65.0028,65.0907,155335.0
2018-02-06 14:25:00,74.03,74.15,73.96,74.08,193123.0,65.0819,65.1874,65.0203,65.1258,193123.0
2018-02-06 14:30:00,74.09,74.29,74.0,74.29,142142.0,65.1346,65.3105,65.0555,65.3105,142142.0
2018-02-06 14:35:00,74.3,74.49,74.29,74.38,261106.0,65.3192,65.4863,65.3105,65.3896,261106.0
2018-02-06 14:40:00,74.38,74.57,74.36,74.57,97337.0,65.3896,65.5566,65.372,65.5566,97337.0
2018-02-06 14:45:00,74.57,74.91,74.53,74.88,187180.0,65.5566,65.8555,65.5214,65.8291,187180.0
2018-02-06 14:50:00,74.88,75.01,74.73,75.01,155280.0,65.8291,65.9434,65.6973,65.9434,155280.0
2018-02-06 14:55:00,75.01,75.36,74.99,75.28,279976.0,65.9434,66.2511,65.9258,66.1808,279976.0
2018-02-06 15:00:00,75.27,75.54,75.27,75.5,284657.0,66.172,66.4094,66.172,66.3742,284657.0
2018-02-06 15:05:00,75.5,75.96,75.44,75.96,439721.0,66.3742,66.7786,66.3215,66.7786,439721.0
2018-02-06 15:10:00,75.96,75.98,75.56,75.57,320970.0,66.7786,66.7962,66.4269,66.4357,320970.0
2018-02-06 15:15:00,75.58,75.77,75.4,75.48,172671.0,66.4445,66.6116,66.2863,66.3566,172671.0
2018-02-06 15:20:00,75.47,75.69,75.39,75.45,223850.0,66.3478,66.5412,66.2775,66.3302,223850.0
2018-02-06 15:25:00,75.46,75.68,75.46,75.67,215004.0,66.339,66.5324,66.339,66.5237,215004.0
2018-02-06 15:30:00,75.67,75.83,75.42,75.71,543431.0,66.5237,66.6643,66.3039,66.5588,543431.0
2018-02-06 15:35:00,75.72,75.93,75.62,75.93,250747.0,66.5676,66.7522,66.4797,66.7522,250747.0
2018-02-06 15:40:00,75.94,76.03,75.79,75.8,733458.0,66.761,66.8401,66.6291,66.6379,733458.0
2018-02-06 15:45:00,75.79,75.86,75.5,75.52,658845.0,66.6291,66.6907,66.3742,66.3918,658845.0
2018-02-06 15:50:00,75.52,75.64,75.33,75.57,660886.0,66.3918,66.4973,66.2247,66.4357,660886.0
2018-02-06 15:55:00,75.56,75.82,75.47,75.81,2677401.0,66.4269,66.6555,66.3478,66.6467,2677401.0
2018-02-07 09:30:00,75.75,75.91,75.49,75.85,367713.0,66.594,66.7346,66.3654,66.6819,367713.0
2018-02-07 09:35:00,75.84,76.27,75.79,76.18,589488.0,66.6731,67.0511,66.6291,66.972,589488.0
2018-02-07 09:40:00,76.17,76.47,76.16,76.31,942693.0,66.9632,67.227,66.9544,67.0863,942693.0
2018-02-07 09:45:00,76.31,76.5,76.08,76.16,697274.0,67.0863,67.2533,66.8841,66.9544,697274.0
2018-02-07 09:50:00,76.15,76.45,76.13,76.4,373531.0,66.9456,67.2094,66.9281,67.1654,373531.0
2018-02-07 09:55:00,76.39,76.55,76.34,76.5,577856.0,67.1566,67.2973,67.1127,67.2533,577856.0
2018-02-07 10:00:00,76.49,76.5,76.22,76.3,1042175.0,67.2445,67.2533,67.0072,67.0775,1042175.0
2018-02-07 10:05:00,76.31,76.61,76.3,76.55,511312.0,67.0863,67.35,67.0775,67.2973,511312.0
2018-02-07 10:10:00,76.56,76.58,76.4,76.56,242966.0,67.3061,67.3237,67.1654,67.3061,242966.0
2018-02-07 10:15:00,76.57,76.68,76.41,76.54,353924.0,67.3149,67.4116,67.1742,67.2885,353924.0
2018-02-07 10:20:00,76.54,76.58,76.3,76.4,320548.0,67.2885,67.3237,67.0775,67.1654,320548.0
2018-02-07 10:25:00,76.41,76.48,76.35,76.38,291273.0,67.1742,67.2357,67.1215,67.1478,291273.0
2018-02-07 10:30:00,76.38,76.46,76.3,76.38,200904.0,67.1478,67.2182,67.0775,67.1478,200904.0
2018-02-07 10:35:00,76.39,76.52,76.31,76.52,190108.0,67.1566,67.2709,67.0863,67.2709,190108.0
2018-02-07 10:40:00,76.51,76.55,76.39,76.45,146454.0,67.2621,67.2973,67.1566,67.2094,146454.0
2018-02-07 10:45:00,76.43,76.66,76.43,76.66,165328.0,67.1918,67.394,67.1918,67.394,165328.0
2018-02-07 10:50:00,76.66,76.75,76.64,76.75,181204.0,67.394,67.4731,67.3764,67.4731,181204.0
2018-02-07 10:55:00,76.75,76.84,76.67,76.82,305576.0,67.4731,67.5522,67.4028,67.5346,305576.0
2018-02-07 11:00:00,76.82,76.93,76.81,76.9,260073.0,67.5346,67.6314,67.5259,67.605,260073.0
2018-02-07 11:05:00,76.91,77.06,76.88,77.04,163034.0,67.6138,67.7456,67.5874,67.7281,163034.0
2018-02-07 11:10:00,77.05,77.11,76.94,77.11,303271.0,67.7368,67.7896,67.6401,67.7896,303271.0
2018-02-07 11:15:00,77.11,77.15,76.88,76.89,398815.0,67.7896,67.8248,67.5874,67.5962,398815.0
2018-02-07 11:20:00,76.89,76.97,76.86,76.95,147220.0,67.5962,67.6665,67.5698,67.6489,147220.0
2018-02-07 11:25:00,76.96,76.98,76.76,76.78,169949.0,67.6577,67.6753,67.4819,67.4995,169949.0
2018-02-07 11:30:00,76.77,76.77,76.58,76.63,292000.0,67.4907,67.4907,67.3237,67.3676,292000.0
2018-02-07 11:35:00,76.63,76.7,76.59,76.69,157143.0,67.3676,67.4292,67.3324,67.4204,157143.0
2018-02-07 11:40:00,76.7,76.8,76.61,76.79,111270.0,67.4292,67.5171,67.35,67.5083,111270.0
2018-02-07 11:45:00,76.79,76.81,76.72,76.76,125817.0,67.5083,67.5259,67.4467,67.4819,125817.0
2018-02-07 11:50:00,76.75,76.89,76.68,76.82,291268.0,67.4731,67.5962,67.4116,67.5346,291268.0
2018-02-07 11:55:00,76.82,76.97,76.7,76.94,203110.0,67.5346,67.6665,67.4292,67.6401,203110.0
2018-02-07 12:00:00,76.95,77.02,76.88,76.93,218409.0,67.6489,67.7105,67.5874,67.6314,218409.0
2018-02-07 12:05:00,76.93,76.94,76.83,76.89,88517.0,67.6314,67.6401,67.5434,67.5962,88517.0
2018-02-07 12:10:00,76.89,77.02,76.88,76.96,82115.0,67.5962,67.7105,67.5874,67.6577,82115.0
2018-02-07 12:15:00,76.97,77.01,76.85,76.89,91858.0,67.6665,67.7017,67.561,67.5962,91858.0
2018-02-07 12:20:00,76.89,76.9,76.76,76.86,141342.0,67.5962,67.605,67.4819,67.5698,141342.0
2018-02-07 12:25:00,76.86,76.94,76.8,76.94,72077.0,67.5698,67.6401,67.5171,67.6401,72077.0
2018-02-07 12:30:00,76.94,76.97,76.74,76.76,91518.0,67.6401,67.6665,67.4643,67.4819,91518.0
2018-02-07 12:35:00,76.76,76.76,76.62,76.63,227613.0,67.4819,67.4819,67.3588,67.3676,227613.0
2018-02-07 12:40:00,76.63,76.71,76.63,76.7,61000.0,67.3676,67.4379,67.3676,67.4292,61000.0
2018-02-07 12:45:00,76.7,76.82,76.6,76.65,149287.0,67.4292,67.5346,67.3412,67.3852,149287.0
2018-02-07 12:50:00,76.63,76.73,76.61,76.67,124998.0,67.3676,67.4555,67.35,67.4028,124998.0
2018-02-07 12:55:00,76.67,76.74,76.65,76.67,77521.0,67.4028,67.4643,67.3852,67.4028,77521.0
2018-02-07 13:00:00,76.68,76.83,76.63,76.72,456055.0,67.4116,67.5434,67.3676,67.4467,456055.0
2018-02-07 13:05:00,76.72,76.72,76.42,76.48,431955.0,67.4467,67.4467,67.183,67.2357,431955.0
2018-02-07 13:10:00,76.49,76.52,76.24,76.28,612777.0,67.2445,67.2709,67.0248,67.0599,612777.0
2018-02-07 13:15:00,76.28,76.54,76.15,76.54,635211.0,67.0599,67.2885,66.9456,67.2885,635211.0
2018-02-07 13:20:00,76.53,76.54,76.17,76.31,265690.0,67.2797,67.2885,66.9632,67.0863,265690.0
2018-02-07 13:25:00,76.31,76.42,76.19,76.4,334250.0,67.0863,67.183,66.9808,67.1654,334250.0
2018-02-07 13:30:00,76.42,76.44,76.29,76.42,204793.0,67.183,67.2006,67.0687,67.183,204793.0
2018-02-07 13:35:00,76.41,76.72,76.38,76.58,237843.0,67.1742,67.4467,67.1478,67.3237,237843.0
2018-02-07 13:40:00,76.57,76.79,76.57,76.79,135094.0,67.3149,67.5083,67.3149,67.5083,135094.0
2018-02-07 13:45:00,76.79,76.8,76.6,76.61,191894.0,67.5083,67.5171,67.3412,67.35,191894.0
2018-02-07 13:50:00,76.6,76.61,76.47,76.52,189127.0,67.3412,67.35,67.227,67.2709,189127.0
2018-02-07 13:55:00,76.52,76.63,76.5,76.6,130368.0,67.2709,67.3676,67.2533,67.3412,130368.0
2018-02-07 14:00:00,76.6,76.6,76.27,76.34,513813.0,67.3412,67.3412,67.0511,67.1127,513813.0
2018-02-07 14:05:00,76.34,76.47,76.3,76.32,188971.0,67.1127,67.227,67.0775,67.0951,188971.0
2018-02-07 14:10:00,76.33,76.54,76.33,76.5,249682.0,67.1039,67.2885,67.1039,67.2533,249682.0
2018-02-07 14:15:00,76.51,76.57,76.47,76.54,126711.0,67.2621,67.3149,67.227,67.2885,126711.0
2018-02-07 14:20:00,76.55,76.64,76.53,76.57,97826.0,67.2973,67.3764,67.2797,67.3149,97826.0
2018-02-07 14:25:00,76.56,76.69,76.51,76.69,68386.0,67.3061,67.4204,67.2621,67.4204,68386.0
2018-02-07 14:30:00,76.69,76.7,76.61,76.69,76428.0,67.4204,67.4292,67.35,67.4204,76428.0
2018-02-07 14:35:00,76.68,76.71,76.53,76.53,155211.0,67.4116,67.4379,67.2797,67.2797,155211.0
2018-02-07 14:40:00,76.53,76.56,76.38,76.4,159915.0,67.2797,67.3061,67.1478,67.1654,159915.0
2018-02-07 14:45:00,76.4,76.4,76.16,76.21,160129.0,67.1654,67.1654,66.9544,66.9984,160129.0
2018-02-07 14:50:00,76.21,76.28,76.09,76.27,231007.0,66.9984,67.0599,66.8929,67.0511,231007.0
2018-02-07 14:55:00,76.26,76.44,76.23,76.42,286410.0,67.0423,67.2006,67.016,67.183,286410.0
2018-02-07 15:00:00,76.42,76.62,76.4,76.59,278506.0,67.183,67.3588,67.1654,67.3324,278506.0
2018-02-07 15:05:00,76.6,76.63,76.53,76.54,92327.0,67.3412,67.3676,67.2797,67.2885,92327.0
2018-02-07 15:10:00,76.55,76.72,76.51,76.72,105204.0,67.2973,67.4467,67.2621,67.4467,105204.0
2018-02-07 15:15:00,76.72,76.74,76.61,76.63,192899.0,67.4467,67.4643,67.35,67.3676,192899.0
2018-02-07 15:20:00,76.63,76.76,76.62,76.65,120841.0,67.3676,67.4819,67.3588,67.3852,120841.0
2018-02-07 15:25:00,76.64,76.87,76.62,76.78,204335.0,67.3764,67.5786,67.3588,67.4995,204335.0
2018-02-07 15:30:00,76.77,76.8,76.62,76.74,206121.0,67.4907,67.5171,67.3588,67.4643,206121.0
2018-02-07 15:35:00,76.74,76.85,76.72,76.72,282554.0,67.4643,67.561,67.4467,67.4467,282554.0
2018-02-07 15:40:00,76.73,76.82,76.66,76.67,241485.0,67.4555,67.5346,67.394,67.4028,241485.0
2018-02-07 15:45:00,76.67,76.67,76.32,76.39,422738.0,67.4028,67.4028,67.0951,67.1566,422738.0
2018-02-07 15:50:00,76.39,76.45,76.14,76.28,756462.0,67.1566,67.2094,66.9368,67.0599,756462.0
2018-02-07 15:55:00,76.27,76.31,75.95,75.96,1074147.0,67.0511,67.0863,66.7698,66.7786,1074147.0
2018-02-08 09:30:00,76.04,76.16,75.59,75.67,231236.0,66.8489,66.9544,66.4533,66.5237,231236.0
2018-02-08 09:35:00,75.67,75.85,75.63,75.78,255178.0,66.5237,66.6819,66.4885,66.6204,255178.0
2018-02-08 09:40:00,75.78,75.8,75.56,75.56,247450.0,66.6204,66.6379,66.4269,66.4269,247450.0
2018-02-08 09:45:00,75.56,75.61,75.39,75.53,260073.0,66.4269,66.4709,66.2775,66.4006,260073.0
2018-02-08 09:50:00,75.53,75.77,75.42,75.71,184310.0,66.4006,66.6116,66.3039,66.5588,184310.0
2018-02-08 09:55:00,75.71,75.82,75.65,75.67,152478.0,66.5588,66.6555,66.5061,66.5237,152478.0
2018-02-08 10:00:00,75.67,75.71,75.46,75.51,388632.0,66.5237,66.5588,66.339,66.383,388632.0
2018-02-08 10:05:00,75.51,75.75,75.49,75.7,193858.0,66.383,66.594,66.3654,66.55,193858.0
2018-02-08 10:10:00,75.7,75.7,75.48,75.52,138249.0,66.55,66.55,66.3566,66.3918,138249.0
2018-02-08 10:15:00,75.52,75.65,75.43,75.44,216362.0,66.3918,66.5061,66.3127,66.3215,216362.0
2018-02-08 10:20:00,75.45,75.56,75.36,75.53,257303.0,66.3302,66.4269,66.2511,66.4006,257303.0
2018-02-08 10:25:00,75.54,75.56,75.31,75.33,311722.0,66.4094,66.4269,66.2072,66.2247,311722.0
2018-02-08 10:30:00,75.33,75.42,75.27,75.33,187032.0,66.2247,66.3039,66.172,66.2247,187032.0
2018-02-08 10:35:00,75.31,75.39,75.21,75.29,246486.0,66.2072,66.2775,66.1193,66.1896,246486.0
2018-02-08 10:40:00,75.29,75.41,75.27,75.28,162539.0,66.1896,66.2951,66.172,66.1808,162539.0
2018-02-08 10:45:00,75.27,75.28,75.16,75.17,212312.0,66.172,66.1808,66.0753,66.0841,212312.0
2018-02-08 10:50:00,75.17,75.17,74.84,74.89,262541.0,66.0841,66.0841,65.794,65.8379,262541.0
2018-02-08 10:55:00,74.88,74.98,74.81,74.94,275185.0,65.8291,65.9171,65.7676,65.8819,275185.0
2018-02-08 11:00:00,74.93,75.16,74.87,75.14,430204.0,65.8731,66.0753,65.8203,66.0577,430204.0
2018-02-08 11:05:00,75.15,75.23,75.01,75.02,218949.0,66.0665,66.1368,65.9434,65.9522,218949.0
2018-02-08 11:10:00,75.02,75.07,74.83,74.84,292308.0,65.9522,65.9962,65.7852,65.794,292308.0
2018-02-08 11:15:00,74.85,74.94,74.77,74.82,351221.0,65.8028,65.8819,65.7324,65.7764,351221.0
2018-02-08 11:20:00,74.83,74.86,74.6,74.65,215061.0,65.7852,65.8116,65.583,65.6269,215061.0
2018-02-08 11:25:00,74.64,74.68,74.5,74.57,424361.0,65.6181,65.6533,65.4951,65.5566,424361.0
2018-02-08 11:30:00,74.58,74.72,74.49,74.71,168771.0,65.5654,65.6885,65.4863,65.6797,168771.0
2018-02-08 11:35:00,74.7,74.96,74.7,74.88,278575.0,65.6709,65.8995,65.6709,65.8291,278575.0
2018-02-08 11:40:00,74.88,74.89,74.7,74.77,306683.0,65.8291,65.8379,65.6709,65.7324,306683.0
2018-02-08 11:45:00,74.76,74.85,74.66,74.78,794744.0,65.7236,65.8028,65.6357,65.7412,794744.0
2018-02-08 11:50:00,74.79,75.14,74.79,74.99,476017.0,65.75,66.0577,65.75,65.9258,476017.0
2018-02-08 11:55:00,74.98,75.02,74.81,74.81,318034.0,65.9171,65.9522,65.7676,65.7676,318034.0
2018-02-08 12:00:00,74.82,74.87,74.77,74.82,286185.0,65.7764,65.8203,65.7324,65.7764,286185.0
2018-02-08 12:05:00,74.83,74.89,74.68,74.68,179191.0,65.7852,65.8379,65.6533,65.6533,179191.0
2018-02-08 12:10:00,74.68,74.74,74.64,74.69,109615.0,65.6533,65.7061,65.6181,65.6621,109615.0
2018-02-08 12:15:00,74.69,74.72,74.63,74.66,196687.0,65.6621,65.6885,65.6094,65.6357,196687.0
2018-02-08 12:20:00,74.66,74.69,74.39,74.4,247781.0,65.6357,65.6621,65.3984,65.4072,247781.0
2018-02-08 12:25:00,74.4,74.46,74.24,74.39,255926.0,65.4072,65.4599,65.2665,65.3984,255926.0
2018-02-08 12:30:00,74.39,74.44,74.21,74.31,209616.0,65.3984,65.4423,65.2401,65.328,209616.0
2018-02-08 12:35:00,74.3,74.4,74.24,74.34,227895.0,65.3192,65.4072,65.2665,65.3544,227895.0
2018-02-08 12:40:00,74.34,74.63,74.33,74.49,293992.0,65.3544,65.6094,65.3456,65.4863,293992.0
2018-02-08 12:45:00,74.48,74.53,74.26,74.35,159463.0,65.4775,65.5214,65.2841,65.3632,159463.0
2018-02-08 12:50:00,74.35,74.35,74.0,74.05,253161.0,65.3632,65.3632,65.0555,65.0995,253161.0
2018-02-08 12:55:00,74.04,74.23,73.9,74.18,709513.0,65.0907,65.2577,64.9676,65.2137,709513.0
2018-02-08 13:00:00,74.17,74.23,74.01,74.1,500251.0,65.205,65.2577,65.0643,65.1434,500251.0
2018-02-08 13:05:00,74.11,74.36,73.97,74.3,487398.0,65.1522,65.372,65.0291,65.3192,487398.0
2018-02-08 13:10:00,74.28,74.43,74.21,74.28,381941.0,65.3017,65.4335,65.2401,65.3017,381941.0
2018-02-08 13:15:00,74.28,74.6,74.26,74.5,291722.0,65.3017,65.583,65.2841,65.4951,291722.0
2018-02-08 13:20:00,74.49,74.65,74.42,74.54,284459.0,65.4863,65.6269,65.4247,65.5302,284459.0
2018-02-08 13:25:00,74.55,74.56,74.27,74.29,279657.0,65.539,65.5478,65.2929,65.3105,279657.0
2018-02-08 13:30:00,74.28,74.4,74.24,74.38,307403.0,65.3017,65.4072,65.2665,65.3896,307403.0
2018-02-08 13:35:00,74.39,74.63,74.38,74.63,219416.0,65.3984,65.6094,65.3896,65.6094,219416.0
2018-02-08 13:40:00,74.65,74.86,74.61,74.84,271541.0,65.6269,65.8116,65.5918,65.794,271541.0
2018-02-08 13:45:00,74.85,74.98,74.76,74.77,292407.0,65.8028,65.9171,65.7236,65.7324,292407.0
2018-02-08 13:50:00,74.78,74.96,74.67,74.9,306069.0,65.7412,65.8995,65.6445,65.8467,306069.0
2018-02-08 13:55:00,74.91,74.92,74.69,74.84,232397.0,65.8555,65.8643,65.6621,65.794,232397.0
2018-02-08 14:00:00,74.84,74.86,74.54,74.54,364567.0,65.794,65.8116,65.5302,65.5302,364567.0
2018-02-08 14:05:00,74.55,74.73,74.55,74.72,214972.0,65.539,65.6973,65.539,65.6885,214972.0
2018-02-08 14:10:00,74.73,74.83,74.68,74.77,227063.0,65.6973,65.7852,65.6533,65.7324,227063.0
2018-02-08 14:15:00,74.76,74.99,74.68,74.88,291611.0,65.7236,65.9258,65.6533,65.8291,291611.0
2018-02-08 14:20:00,74.88,74.95,74.72,74.78,280936.0,65.8291,65.8907,65.6885,65.7412,280936.0
2018-02-08 14:25:00,74.77,74.77,74.49,74.57,311224.0,65.7324,65.7324,65.4863,65.5566,311224.0
2018-02-08 14:30:00,74.56,74.56,74.38,74.42,301028.0,65.5478,65.5478,65.3896,65.4247,301028.0
2018-02-08 14:35:00,74.4,74.54,74.29,74.53,271007.0,65.4072,65.5302,65.3105,65.5214,271007.0
2018-02-08 14:40:00,74.52,74.52,74.38,74.38,290110.0,65.5127,65.5127,65.3896,65.3896,290110.0
2018-02-08 14:45:00,74.38,74.58,74.35,74.49,216812.0,65.3896,65.5654,65.3632,65.4863,216812.0
2018-02-08 14:50:00,74.5,74.51,74.28,74.3,257886.0,65.4951,65.5039,65.3017,65.3192,257886.0
2018-02-08 14:55:00,74.29,74.39,74.15,74.33,345485.0,65.3105,65.3984,65.1874,65.3456,345485.0
2018-02-08 15:00:00,74.33,74.48,74.23,74.47,414322.0,65.3456,65.4775,65.2577,65.4687,414322.0
2018-02-08 15:05:00,74.46,74.5,74.13,74.13,323382.0,65.4599,65.4951,65.1698,65.1698,323382.0
2018-02-08 15:10:00,74.13,74.18,73.96,74.07,390538.0,65.1698,65.2137,65.0203,65.117,390538.0
2018-02-08 15:15:00,74.07,74.16,74.0,74.04,215029.0,65.117,65.1962,65.0555,65.0907,215029.0
2018-02-08 15:20:00,74.05,74.22,73.92,74.1,459895.0,65.0995,65.2489,64.9852,65.1434,459895.0
2018-02-08 15:25:00,74.1,74.42,74.1,74.17,358562.0,65.1434,65.4247,65.1434,65.205,358562.0
2018-02-08 15:30:00,74.17,74.29,73.98,73.99,463585.0,65.205,65.3105,65.0379,65.0467,463585.0
2018-02-08 15:35:00,73.99,74.03,73.78,73.82,526415.0,65.0467,65.0819,64.8621,64.8973,526415.0
2018-02-08 15:40:00,73.81,74.07,73.68,74.04,460258.0,64.8885,65.117,64.7742,65.0907,460258.0
2018-02-08 15:45:00,74.04,74.04,73.55,73.66,1001936.0,65.0907,65.0907,64.6599,64.7566,1001936.0
2018-02-08 15:50:00,73.66,73.66,73.41,73.56,880657.0,64.7566,64.7566,64.5368,64.6687,880657.0
2018-02-08 15:55:00,73.57,73.59,72.98,73.04,1583320.0,64.6775,64.6951,64.1588,64.2115,1583320.0
2018-02-09 09:30:00,73.87,74.01,73.7,73.76,312092.0,64.9412,65.0643,64.7918,64.8445,312092.0
2018-02-09 09:35:00,73.76,73.87,73.62,73.62,507788.0,64.8445,64.9412,64.7214,64.7214,507788.0
2018-02-09 09:40:00,73.62,73.81,73.43,73.78,480983.0,64.7214,64.8885,64.5544,64.8621,480983.0
2018-02-09 09:45:00,73.8,74.14,73.68,73.9,611417.0,64.8797,65.1786,64.7742,64.9676,611417.0
2018-02-09 09:50:00,73.89,74.04,73.78,74.02,474282.0,64.9588,65.0907,64.8621,65.0731,474282.0
2018-02-09 09:55:00,74.03,74.14,73.74,73.82,454098.0,65.0819,65.1786,64.8269,64.8973,454098.0
2018-02-09 10:00:00,73.81,73.93,73.63,73.64,259137.0,64.8885,64.994,64.7302,64.739,259137.0
2018-02-09 10:05:00,73.62,73.75,73.44,73.58,1245714.0,64.7214,64.8357,64.5632,64.6863,1245714.0
2018-02-09 10:10:00,73.58,73.67,73.54,73.56,195008.0,64.6863,64.7654,64.6511,64.6687,195008.0
2018-02-09 10:15:00,73.56,73.65,73.41,73.64,493344.0,64.6687,64.7478,64.5368,64.739,493344.0
2018-02-09 10:20:00,73.64,73.66,73.37,73.39,220301.0,64.739,64.7566,64.5017,64.5192,220301.0
2018-02-09 10:25:00,73.4,73.59,73.39,73.44,243812.0,64.528,64.6951,64.5192,64.5632,243812.0
2018-02-09 10:30:00,73.43,73.47,73.31,73.44,279591.0,64.5544,64.5896,64.4489,64.5632,279591.0
2018-02-09 10:35:00,73.44,73.45,73.15,73.15,226118.0,64.5632,64.572,64.3082,64.3082,226118.0
2018-02-09 10:40:00,73.14,73.15,72.9,72.95,526367.0,64.2995,64.3082,64.0885,64.1324,526367.0
2018-02-09 10:45:00,72.95,72.96,72.19,72.44,557694.0,64.1324,64.1412,63.4643,63.6841,557694.0
2018-02-09 10:50:00,72.44,72.98,72.32,72.93,549239.0,63.6841,64.1588,63.5786,64.1148,549239.0
2018-02-09 10:55:00,72.93,73.04,72.8,72.86,931238.0,64.1148,64.2115,64.0006,64.0533,931238.0
2018-02-09 11:00:00,72.88,73.25,72.82,73.17,731550.0,64.0709,64.3962,64.0181,64.3258,731550.0
2018-02-09 11:05:00,73.17,73.23,72.9,72.96,412521.0,64.3258,64.3786,64.0885,64.1412,412521.0
2018-02-09 11:10:00,72.95,73.06,72.89,73.0,331160.0,64.1324,64.2291,64.0797,64.1764,331160.0
2018-02-09 11:15:00,73.0,73.02,72.62,72.79,310066.0,64.1764,64.194,63.8423,63.9918,310066.0
2018-02-09 11:20:00,72.79,72.92,72.69,72.69,308447.0,63.9918,64.106,63.9038,63.9038,308447.0
2018-02-09 11:25:00,72.69,72.84,72.66,72.79,587847.0,63.9038,64.0357,63.8775,63.9918,587847.0
2018-02-09 11:30:00,72.78,72.97,72.74,72.93,337964.0,63.983,64.15,63.9478,64.1148,337964.0
2018-02-09 11:35:00,72.93,73.04,72.84,72.88,217487.0,64.1148,64.2115,64.0357,64.0709,217487.0
2018-02-09 11:40:00,72.89,72.9,72.78,72.81,204827.0,64.0797,64.0885,63.983,64.0093,204827.0
2018-02-09 11:45:00,72.81,72.82,72.51,72.54,208618.0,64.0093,64.0181,63.7456,63.772,208618.0
2018-02-09 11:50:00,72.54,72.63,72.45,72.5,167460.0,63.772,63.8511,63.6929,63.7368,167460.0
2018-02-09 11:55:00,72.51,72.56,72.31,72.33,496410.0,63.7456,63.7896,63.5698,63.5874,496410.0
2018-02-09 12:00:00,72.33,72.41,70.3,72.3,315997.0,63.5874,63.6577,61.8027,63.561,315997.0
2018-02-09 12:05:00,72.3,72.38,71.87,71.89,464063.0,63.561,63.6313,63.183,63.2005,464063.0
2018-02-09 12:10:00,71.88,72.14,71.81,71.87,432040.0,63.1918,63.4203,63.1302,63.183,432040.0
2018-02-09 12:15:00,71.86,72.13,71.86,72.04,392036.0,63.1742,63.4115,63.1742,63.3324,392036.0
2018-02-09 12:20:00,72.03,72.38,71.99,72.19,382107.0,63.3236,63.6313,63.2885,63.4643,382107.0
2018-02-09 12:25:00,72.19,72.19,71.91,71.92,252294.0,63.4643,63.4643,63.2181,63.2269,252294.0
2018-02-09 12:30:00,71.92,72.13,71.91,72.01,332015.0,63.2269,63.4115,63.2181,63.306,332015.0
2018-02-09 12:35:00,72.02,72.05,71.82,71.87,359917.0,63.3148,63.3412,63.139,63.183,359917.0
2018-02-09 12:40:00,71.86,71.9,71.71,71.72,193762.0,63.1742,63.2093,63.0423,63.0511,193762.0
2018-02-09 12:45:00,71.71,71.82,71.66,71.72,374958.0,63.0423,63.139,62.9983,63.0511,374958.0
2018-02-09 12:50:00,71.73,71.96,71.7,71.92,320257.0,63.0599,63.2621,63.0335,63.2269,320257.0
2018-02-09 12:55:00,71.9,72.41,71.9,72.4,296257.0,63.2093,63.6577,63.2093,63.6489,296257.0
2018-02-09 13:00:00,72.4,72.41,72.02,72.1,178797.0,63.6489,63.6577,63.3148,63.3852,178797.0
2018-02-09 13:05:00,72.1,72.18,71.98,71.98,154280.0,63.3852,63.4555,63.2797,63.2797,154280.0
2018-02-09 13:10:00,71.97,72.07,71.76,71.88,304560.0,63.2709,63.3588,63.0863,63.1918,304560.0
2018-02-09 13:15:00,71.86,72.08,71.85,72.08,222888.0,63.1742,63.3676,63.1654,63.3676,222888.0
2018-02-09 13:20:00,72.08,72.12,71.71,71.75,378384.0,63.3676,63.4027,63.0423,63.0775,378384.0
2018-02-09 13:25:00,71.75,71.9,71.65,71.74,373585.0,63.0775,63.2093,62.9896,63.0687,373585.0
2018-02-09 13:30:00,71.74,71.89,71.67,71.69,237423.0,63.0687,63.2005,63.0071,63.0247,237423.0
2018-02-09 13:35:00,71.69,71.78,71.49,71.53,401148.0,63.0247,63.1038,62.8489,62.8841,401148.0
2018-02-09 13:40:00,71.52,71.91,71.51,71.88,280677.0,62.8753,63.2181,62.8665,63.1918,280677.0
2018-02-09 13:45:00,71.89,72.21,71.86,72.19,291567.0,63.2005,63.4819,63.1742,63.4643,291567.0
2018-02-09 13:50:00,72.19,72.5,72.16,72.45,227119.0,63.4643,63.7368,63.4379,63.6929,227119.0
2018-02-09 13:55:00,72.46,72.71,72.36,72.37,444819.0,63.7016,63.9214,63.6137,63.6225,444819.0
2018-02-09 14:00:00,72.38,73.17,72.34,72.93,645094.0,63.6313,64.3258,63.5962,64.1148,645094.0
2018-02-09 14:05:00,72.91,73.05,72.77,72.99,702975.0,64.0973,64.2203,63.9742,64.1676,702975.0
2018-02-09 14:10:00,73.01,73.28,72.86,73.08,482615.0,64.1852,64.4225,64.0533,64.2467,482615.0
2018-02-09 14:15:00,73.11,73.43,72.99,73.36,510571.0,64.2731,64.5544,64.1676,64.4929,510571.0
2018-02-09 14:20:00,73.36,73.58,73.25,73.58,444905.0,64.4929,64.6863,64.3962,64.6863,444905.0
2018-02-09 14:25:00,73.58,73.74,73.01,73.04,797365.0,64.6863,64.8269,64.1852,64.2115,797365.0
2018-02-09 14:30:00,73.03,73.17,72.89,72.98,380657.0,64.2028,64.3258,64.0797,64.1588,380657.0
2018-02-09 14:35:00,72.98,73.14,72.8,73.13,353197.0,64.1588,64.2995,64.0006,64.2907,353197.0
2018-02-09 14:40:00,73.14,73.28,72.93,73.11,482283.0,64.2995,64.4225,64.1148,64.2731,482283.0
2018-02-09 14:45:00,73.11,73.22,72.93,73.01,399517.0,64.2731,64.3698,64.1148,64.1852,399517.0
2018-02-09 14:50:00,73.01,73.29,72.96,73.16,259987.0,64.1852,64.4313,64.1412,64.317,259987.0
2018-02-09 14:55:00,73.16,73.16,72.9,72.93,262057.0,64.317,64.317,64.0885,64.1148,262057.0
2018-02-09 15:00:00,72.92,72.92,72.61,72.74,487822.0,64.106,64.106,63.8335,63.9478,487822.0
2018-02-09 15:05:00,72.73,72.82,72.45,72.61,681449.0,63.939,64.0181,63.6929,63.8335,681449.0
2018-02-09 15:10:00,72.6,73.03,72.49,73.02,307082.0,63.8247,64.2028,63.728,64.194,307082.0
2018-02-09 15:15:00,73.02,73.17,72.94,73.11,454797.0,64.194,64.3258,64.1236,64.2731,454797.0
2018-02-09 15:20:00,73.12,73.33,73.08,73.08,220921.0,64.2819,64.4665,64.2467,64.2467,220921.0
2018-02-09 15:25:00,73.09,73.4,73.03,73.23,456700.0,64.2555,64.528,64.2028,64.3786,456700.0
2018-02-09 15:30:00,73.24,73.49,73.19,73.42,616294.0,64.3874,64.6072,64.3434,64.5456,616294.0
2018-02-09 15:35:00,73.42,73.5,73.23,73.37,644307.0,64.5456,64.6159,64.3786,64.5017,644307.0
2018-02-09 15:40:00,73.37,73.75,73.37,73.73,946222.0,64.5017,64.8357,64.5017,64.8181,946222.0
2018-02-09 15:45:00,73.74,74.26,73.73,74.07,783141.0,64.8269,65.2841,64.8181,65.117,783141.0
2018-02-09 15:50:00,74.07,74.43,74.07,74.18,1283317.0,65.117,65.4335,65.117,65.2137,1283317.0
2018-02-09 15:55:00,74.18,74.18,73.6,73.81,2858151.0,65.2137,65.2137,64.7039,64.8885,2858151.0
2018-02-12 09:30:00,74.47,74.58,74.25,74.48,639228.0,65.4687,65.5654,65.2753,65.4775,639228.0
2018-02-12 09:35:00,74.48,74.59,74.39,74.52,703439.0,65.4775,65.5742,65.3984,65.5127,703439.0
2018-02-12 09:40:00,74.53,74.71,74.49,74.65,507933.0,65.5214,65.6797,65.4863,65.6269,507933.0
2018-02-12 09:45:00,74.66,74.71,74.35,74.37,452243.0,65.6357,65.6797,65.3632,65.3808,452243.0
2018-02-12 09:50:00,74.37,74.43,74.15,74.24,435284.0,65.3808,65.4335,65.1874,65.2665,435284.0
2018-02-12 09:55:00,74.24,74.41,74.14,74.24,297362.0,65.2665,65.4159,65.1786,65.2665,297362.0
2018-02-12 10:00:00,74.24,74.55,74.22,74.5,329204.0,65.2665,65.539,65.2489,65.4951,329204.0
2018-02-12 10:05:00,74.52,74.58,74.29,74.34,308077.0,65.5127,65.5654,65.3105,65.3544,308077.0
2018-02-12 10:10:00,74.33,74.37,74.17,74.28,376372.0,65.3456,65.3808,65.205,65.3017,376372.0
2018-02-12 10:15:00,74.28,74.31,74.08,74.14,302460.0,65.3017,65.328,65.1258,65.1786,302460.0
2018-02-12 10:20:00,74.13,74.2,73.98,74.04,640330.0,65.1698,65.2313,65.0379,65.0907,640330.0
2018-02-12 10:25:00,74.03,74.19,73.91,74.18,419555.0,65.0819,65.2225,64.9764,65.2137,419555.0
2018-02-12 10:30:00,74.17,74.27,73.98,74.25,373032.0,65.205,65.2929,65.0379,65.2753,373032.0
2018-02-12 10:35:00,74.24,74.4,74.19,74.21,376068.0,65.2665,65.4072,65.2225,65.2401,376068.0
2018-02-12 10:40:00,74.21,74.23,74.05,74.13,388647.0,65.2401,65.2577,65.0995,65.1698,388647.0
2018-02-12 10:45:00,74.12,74.33,74.08,74.33,402081.0,65.161,65.3456,65.1258,65.3456,402081.0
2018-02-12 10:50:00,74.33,74.37,74.13,74.24,435319.0,65.3456,65.3808,65.1698,65.2665,435319.0
2018-02-12 10:55:00,74.24,74.37,74.22,74.36,234475.0,65.2665,65.3808,65.2489,65.372,234475.0
2018-02-12 11:00:00,74.34,74.38,74.1,74.26,364717.0,65.3544,65.3896,65.1434,65.2841,364717.0
2018-02-12 11:05:00,74.26,74.4,74.24,74.29,320453.0,65.2841,65.4072,65.2665,65.3105,320453.0
2018-02-12 11:10:00,74.29,74.53,74.25,74.5,353353.0,65.3105,65.5214,65.2753,65.4951,353353.0
2018-02-12 11:15:00,74.51,74.55,74.38,74.49,349232.0,65.5039,65.539,65.3896,65.4863,349232.0
2018-02-12 11:20:00,74.49,74.59,74.42,74.58,204789.0,65.4863,65.5742,65.4247,65.5654,204789.0
2018-02-12 11:25:00,74.57,74.64,74.51,74.56,211250.0,65.5566,65.6181,65.5039,65.5478,211250.0
2018-02-12 11:30:00,74.56,74.61,74.4,74.54,269216.0,65.5478,65.5918,65.4072,65.5302,269216.0
2018-02-12 11:35:00,74.53,74.66,74.48,74.66,220411.0,65.5214,65.6357,65.4775,65.6357,220411.0
2018-02-12 11:40:00,74.67,74.74,74.66,74.69,119293.0,65.6445,65.7061,65.6357,65.6621,119293.0
2018-02-12 11:45:00,74.7,74.79,74.64,74.75,181713.0,65.6709,65.75,65.6181,65.7149,181713.0
2018-02-12 11:50:00,74.76,74.84,74.66,74.82,175201.0,65.7236,65.794,65.6357,65.7764,175201.0
2018-02-12 11:55:00,74.83,74.98,74.83,74.98,296668.0,65.7852,65.9171,65.7852,65.9171,296668.0
2018-02-12 12:00:00,74.98,74.99,74.89,74.91,102638.0,65.9171,65.9258,65.8379,65.8555,102638.0
2018-02-12 12:05:00,74.92,75.02,74.85,75.0,187351.0,65.8643,65.9522,65.8028,65.9346,187351.0
2018-02-12 12:10:00,75.0,75.14,74.95,75.13,201185.0,65.9346,66.0577,65.8907,66.0489,201185.0
2018-02-12 12:15:00,75.13,75.21,75.1,75.17,199661.0,66.0489,66.1193,66.0225,66.0841,199661.0
2018-02-12 12:20:00,75.18,75.18,75.04,75.15,160786.0,66.0929,66.0929,65.9698,66.0665,160786.0
2018-02-12 12:25:00,75.15,75.15,75.07,75.08,138160.0,66.0665,66.0665,65.9962,66.005,138160.0
2018-02-12 12:30:00,75.07,75.07,74.95,75.01,88416.0,65.9962,65.9962,65.8907,65.9434,88416.0
2018-02-12 12:35:00,75.01,75.04,74.92,75.01,71273.0,65.9434,65.9698,65.8643,65.9434,71273.0
2018-02-12 12:40:00,75.01,75.03,74.93,74.94,99996.0,65.9434,65.961,65.8731,65.8819,99996.0
2018-02-12 12:45:00,74.95,75.05,74.91,74.91,94433.0,65.8907,65.9786,65.8555,65.8555,94433.0
2018-02-12 12:50:00,74.91,75.08,74.91,75.07,119179.0,65.8555,66.005,65.8555,65.9962,119179.0
2018-02-12 12:55:00,75.07,75.07,74.96,74.99,94610.0,65.9962,65.9962,65.8995,65.9258,94610.0
2018-02-12 13:00:00,75.0,75.07,74.99,75.05,138432.0,65.9346,65.9962,65.9258,65.9786,138432.0
2018-02-12 13:05:00,75.05,75.05,74.89,74.95,175739.0,65.9786,65.9786,65.8379,65.8907,175739.0
2018-02-12 13:10:00,74.93,75.09,74.93,75.05,106132.0,65.8731,66.0138,65.8731,65.9786,106132.0
2018-02-12 13:15:00,75.05,75.07,74.98,75.01,121701.0,65.9786,65.9962,65.9171,65.9434,121701.0
2018-02-12 13:20:00,75.0,75.1,74.94,75.07,77493.0,65.9346,66.0225,65.8819,65.9962,77493.0
2018-02-12 13:25:00,75.07,75.1,75.03,75.06,79943.0,65.9962,66.0225,65.961,65.9874,79943.0
2018-02-12 13:30:00,75.06,75.09,75.02,75.07,74589.0,65.9874,66.0138,65.9522,65.9962,74589.0
2018-02-12 13:35:00,75.07,75.08,74.98,75.04,71997.0,65.9962,66.005,65.9171,65.9698,71997.0
2018-02-12 13:40:00,75.04,75.07,75.0,75.06,58500.0,65.9698,65.9962,65.9346,65.9874,58500.0
2018-02-12 13:45:00,75.06,75.12,75.04,75.09,45841.0,65.9874,66.0401,65.9698,66.0138,45841.0
2018-02-12 13:50:00,75.1,75.36,75.1,75.36,249714.0,66.0225,66.2511,66.0225,66.2511,249714.0
2018-02-12 13:55:00,75.36,75.47,75.32,75.38,184372.0,66.2511,66.3478,66.216,66.2687,184372.0
2018-02-12 14:00:00,75.38,75.41,75.29,75.3,91509.0,66.2687,66.2951,66.1896,66.1984,91509.0
2018-02-12 14:05:00,75.3,75.36,75.2,75.23,97171.0,66.1984,66.2511,66.1105,66.1368,97171.0
2018-02-12 14:10:00,75.23,75.26,75.19,75.22,96583.0,66.1368,66.1632,66.1017,66.128,96583.0
2018-02-12 14:15:00,75.23,75.25,75.16,75.21,103756.0,66.1368,66.1544,66.0753,66.1193,103756.0
2018-02-12 14:20:00,75.22,75.39,75.21,75.31,106973.0,66.128,66.2775,66.1193,66.2072,106973.0
2018-02-12 14:25:00,75.31,75.45,75.3,75.41,74942.0,66.2072,66.3302,66.1984,66.2951,74942.0
2018-02-12 14:30:00,75.41,75.5,75.39,75.39,170379.0,66.2951,66.3742,66.2775,66.2775,170379.0
2018-02-12 14:35:00,75.4,75.5,75.37,75.45,165699.0,66.2863,66.3742,66.2599,66.3302,165699.0
2018-02-12 14:40:00,75.45,75.5,75.32,75.32,131959.0,66.3302,66.3742,66.216,66.216,131959.0
2018-02-12 14:45:00,75.31,75.34,75.2,75.22,150944.0,66.2072,66.2335,66.1105,66.128,150944.0
2018-02-12 14:50:00,75.22,75.23,75.14,75.22,162852.0,66.128,66.1368,66.0577,66.128,162852.0
2018-02-12 14:55:00,75.21,75.28,75.2,75.23,73918.0,66.1193,66.1808,66.1105,66.1368,73918.0
2018-02-12 15:00:00,75.24,75.3,75.21,75.27,121317.0,66.1456,66.1984,66.1193,66.172,121317.0
2018-02-12 15:05:00,75.27,75.37,75.27,75.32,77471.0,66.172,66.2599,66.172,66.216,77471.0
2018-02-12 15:10:00,75.31,75.51,75.27,75.48,124260.0,66.2072,66.383,66.172,66.3566,124260.0
2018-02-12 15:15:00,75.48,75.49,75.39,75.42,117516.0,66.3566,66.3654,66.2775,66.3039,117516.0
2018-02-12 15:20:00,75.43,75.54,75.43,75.46,238989.0,66.3127,66.4094,66.3127,66.339,238989.0
2018-02-12 15:25:00,75.47,75.5,75.33,75.36,138659.0,66.3478,66.3742,66.2247,66.2511,138659.0
2018-02-12 15:30:00,75.37,75.45,75.2,75.26,193972.0,66.2599,66.3302,66.1105,66.1632,193972.0
2018-02-12 15:35:00,75.26,75.3,75.04,75.14,276400.0,66.1632,66.1984,65.9698,66.0577,276400.0
2018-02-12 15:40:00,75.14,75.28,75.12,75.26,343933.0,66.0577,66.1808,66.0401,66.1632,343933.0
2018-02-12 15:45:00,75.26,75.27,74.74,74.94,863086.0,66.1632,66.172,65.7061,65.8819,863086.0
2018-02-12 15:50:00,74.93,75.17,74.89,75.06,818119.0,65.8731,66.0841,65.8379,65.9874,818119.0
2018-02-12 15:55:00,75.07,75.1,74.92,74.99,1113589.0,65.9962,66.0225,65.8643,65.9258,1113589.0
2018-02-13 09:30:00,74.58,74.79,74.49,74.71,514301.0,65.5654,65.75,65.4863,65.6797,514301.0
2018-02-13 09:35:00,74.7,74.88,74.49,74.81,553278.0,65.6709,65.8291,65.4863,65.7676,553278.0
2018-02-13 09:40:00,74.81,74.93,74.74,74.81,418160.0,65.7676,65.8731,65.7061,65.7676,418160.0
2018-02-13 09:45:00,74.81,74.84,74.59,74.59,264144.0,65.7676,65.794,65.5742,65.5742,264144.0
2018-02-13 09:50:00,74.58,74.74,74.58,74.72,333357.0,65.5654,65.7061,65.5654,65.6885,333357.0
2018-02-13 09:55:00,74.72,74.75,74.55,74.63,281170.0,65.6885,65.7149,65.539,65.6094,281170.0
2018-02-13 10:00:00,74.62,74.75,74.54,74.63,298664.0,65.6006,65.7149,65.5302,65.6094,298664.0
2018-02-13 10:05:00,74.63,74.64,74.54,74.6,147939.0,65.6094,65.6181,65.5302,65.583,147939.0
2018-02-13 10:10:00,74.61,74.82,74.6,74.79,259794.0,65.5918,65.7764,65.583,65.75,259794.0
2018-02-13 10:15:00,74.79,74.79,74.69,74.75,156034.0,65.75,65.75,65.6621,65.7149,156034.0
2018-02-13 10:20:00,74.75,74.9,74.74,74.9,141331.0,65.7149,65.8467,65.7061,65.8467,141331.0
2018-02-13 10:25:00,74.9,74.9,74.76,74.76,143382.0,65.8467,65.8467,65.7236,65.7236,143382.0
2018-02-13 10:30:00,74.77,74.82,74.64,74.66,113047.0,65.7324,65.7764,65.6181,65.6357,113047.0
2018-02-13 10:35:00,74.64,74.85,74.63,74.85,186687.0,65.6181,65.8028,65.6094,65.8028,186687.0
2018-02-13 10:40:00,74.86,74.93,74.84,74.84,93446.0,65.8116,65.8731,65.794,65.794,93446.0
2018-02-13 10:45:00,74.84,75.07,74.81,75.06,219497.0,65.794,65.9962,65.7676,65.9874,219497.0
2018-02-13 10:50:00,75.07,75.07,74.99,75.05,96225.0,65.9962,65.9962,65.9258,65.9786,96225.0
2018-02-13 10:55:00,75.04,75.11,75.01,75.04,93410.0,65.9698,66.0313,65.9434,65.9698,93410.0
2018-02-13 11:00:00,75.03,75.03,74.92,74.93,94669.0,65.961,65.961,65.8643,65.8731,94669.0
2018-02-13 11:05:00,74.93,74.97,74.85,74.9,168261.0,65.8731,65.9083,65.8028,65.8467,168261.0
2018-02-13 11:10:00,74.91,74.97,74.86,74.96,323379.0,65.8555,65.9083,65.8116,65.8995,323379.0
2018-02-13 11:15:00,74.96,74.97,74.85,74.94,101745.0,65.8995,65.9083,65.8028,65.8819,101745.0
2018-02-13 11:20:00,74.94,75.0,74.87,74.98,95887.0,65.8819,65.9346,65.8203,65.9171,95887.0
2018-02-13 11:25:00,74.98,75.01,74.83,74.85,208400.0,65.9171,65.9434,65.7852,65.8028,208400.0
2018-02-13 11:30:00,74.85,74.93,74.76,74.78,57982.0,65.8028,65.8731,65.7236,65.7412,57982.0
2018-02-13 11:35:00,74.79,74.83,74.74,74.83,90851.0,65.75,65.7852,65.7061,65.7852,90851.0
2018-02-13 11:40:00,74.83,74.85,74.78,74.81,50221.0,65.7852,65.8028,65.7412,65.7676,50221.0
2018-02-13 11:45:00,74.81,74.93,74.81,74.89,49906.0,65.7676,65.8731,65.7676,65.8379,49906.0
2018-02-13 11:50:00,74.9,74.92,74.85,74.87,43678.0,65.8467,65.8643,65.8028,65.8203,43678.0
2018-02-13 11:55:00,74.88,74.94,74.87,74.89,71473.0,65.8291,65.8819,65.8203,65.8379,71473.0
2018-02-13 12:00:00,74.88,74.94,74.86,74.87,50422.0,65.8291,65.8819,65.8116,65.8203,50422.0
2018-02-13 12:05:00,74.87,74.9,74.81,74.84,30170.0,65.8203,65.8467,65.7676,65.794,30170.0
2018-02-13 12:10:00,74.84,74.95,74.83,74.95,54066.0,65.794,65.8907,65.7852,65.8907,54066.0
2018-02-13 12:15:00,74.95,74.95,74.83,74.87,47088.0,65.8907,65.8907,65.7852,65.8203,47088.0
2018-02-13 12:20:00,74.86,74.87,74.79,74.79,55853.0,65.8116,65.8203,65.75,65.75,55853.0
2018-02-13 12:25:00,74.79,74.81,74.75,74.79,43399.0,65.75,65.7676,65.7149,65.75,43399.0
2018-02-13 12:30:00,74.78,74.8,74.72,74.72,46186.0,65.7412,65.7588,65.6885,65.6885,46186.0
2018-02-13 12:35:00,74.72,74.77,74.65,74.73,81133.0,65.6885,65.7324,65.6269,65.6973,81133.0
2018-02-13 12:40:00,74.73,74.78,74.71,74.78,30646.0,65.6973,65.7412,65.6797,65.7412,30646.0
2018-02-13 12:45:00,74.78,74.81,74.73,74.81,53288.0,65.7412,65.7676,65.6973,65.7676,53288.0
2018-02-13 12:50:00,74.82,74.85,74.8,74.82,48277.0,65.7764,65.8028,65.7588,65.7764,48277.0
2018-02-13 12:55:00,74.83,74.83,74.72,74.72,36807.0,65.7852,65.7852,65.6885,65.6885,36807.0
2018-02-13 13:00:00,74.72,74.77,74.7,74.77,40386.0,65.6885,65.7324,65.6709,65.7324,40386.0
2018-02-13 13:05:00,74.77,74.85,74.74,74.84,43883.0,65.7324,65.8028,65.7061,65.794,43883.0
2018-02-13 13:10:00,74.84,74.94,74.8,74.94,156843.0,65.794,65.8819,65.7588,65.8819,156843.0
2018-02-13 13:15:00,74.95,75.07,74.94,75.04,113541.0,65.8907,65.9962,65.8819,65.9698,113541.0
2018-02-13 13:20:00,75.05,75.16,75.04,75.16,161770.0,65.9786,66.0753,65.9698,66.0753,161770.0
2018-02-13 13:25:00,75.16,75.19,75.12,75.15,73596.0,66.0753,66.1017,66.0401,66.0665,73596.0
2018-02-13 13:30:00,75.14,75.2,75.13,75.2,43178.0,66.0577,66.1105,66.0489,66.1105,43178.0
2018-02-13 13:35:00,75.2,75.33,75.17,75.33,60758.0,66.1105,66.2247,66.0841,66.2247,60758.0
2018-02-13 13:40:00,75.32,75.32,75.23,75.26,40267.0,66.216,66.216,66.1368,66.1632,40267.0
2018-02-13 13:45:00,75.27,75.28,75.23,75.24,70898.0,66.172,66.1808,66.1368,66.1456,70898.0
2018-02-13 13:50:00,75.25,75.3,75.2,75.22,44893.0,66.1544,66.1984,66.1105,66.128,44893.0
2018-02-13 13:55:00,75.22,75.24,75.19,75.23,32637.0,66.128,66.1456,66.1017,66.1368,32637.0
2018-02-13 14:00:00,75.23,75.25,75.2,75.23,154721.0,66.1368,66.1544,66.1105,66.1368,154721.0
2018-02-13 14:05:00,75.23,75.29,75.2,75.27,45738.0,66.1368,66.1896,66.1105,66.172,45738.0
2018-02-13 14:10:00,75.27,75.37,75.27,75.31,79546.0,66.172,66.2599,66.172,66.2072,79546.0
2018-02-13 14:15:00,75.32,75.38,75.28,75.3,85717.0,66.216,66.2687,66.1808,66.1984,85717.0
2018-02-13 14:20:00,75.29,75.33,75.26,75.28,99851.0,66.1896,66.2247,66.1632,66.1808,99851.0
2018-02-13 14:25:00,75.27,75.3,75.22,75.23,180871.0,66.172,66.1984,66.128,66.1368,180871.0
2018-02-13 14:30:00,75.22,75.23,75.12,75.17,306563.0,66.128,66.1368,66.0401,66.0841,306563.0
2018-02-13 14:35:00,75.17,75.21,75.1,75.12,57161.0,66.0841,66.1193,66.0225,66.0401,57161.0
2018-02-13 14:40:00,75.12,75.12,75.07,75.11,51186.0,66.0401,66.0401,65.9962,66.0313,51186.0
2018-02-13 14:45:00,75.11,75.15,75.06,75.13,91244.0,66.0313,66.0665,65.9874,66.0489,91244.0
2018-02-13 14:50:00,75.13,75.22,75.11,75.17,134718.0,66.0489,66.128,66.0313,66.0841,134718.0
2018-02-13 14:55:00,75.17,75.24,75.15,75.24,105578.0,66.0841,66.1456,66.0665,66.1456,105578.0
2018-02-13 15:00:00,75.23,75.24,75.12,75.13,94566.0,66.1368,66.1456,66.0401,66.0489,94566.0
2018-02-13 15:05:00,75.12,75.17,75.11,75.16,67985.0,66.0401,66.0841,66.0313,66.0753,67985.0
2018-02-13 15:10:00,75.15,75.22,75.08,75.21,163508.0,66.0665,66.128,66.005,66.1193,163508.0
2018-02-13 15:15:00,75.21,75.24,75.18,75.2,96208.0,66.1193,66.1456,66.0929,66.1105,96208.0
2018-02-13 15:20:00,75.2,75.24,75.13,75.2,187641.0,66.1105,66.1456,66.0489,66.1105,187641.0
2018-02-13 15:25:00,75.2,75.27,75.18,75.23,159790.0,66.1105,66.172,66.0929,66.1368,159790.0
2018-02-13 15:30:00,75.22,75.27,75.18,75.26,104214.0,66.128,66.172,66.0929,66.1632,104214.0
2018-02-13 15:35:00,75.26,75.34,75.24,75.32,164056.0,66.1632,66.2335,66.1456,66.216,164056.0
2018-02-13 15:40:00,75.32,75.33,75.11,75.14,273358.0,66.216,66.2247,66.0313,66.0577,273358.0
2018-02-13 15:45:00,75.13,75.24,75.13,75.23,208421.0,66.0489,66.1456,66.0489,66.1368,208421.0
2018-02-13 15:50:00,75.24,75.3,75.24,75.25,504188.0,66.1456,66.1984,66.1456,66.1544,504188.0
2018-02-13 15:55:00,75.25,75.25,75.13,75.17,1553798.0,66.1544,66.1544,66.0489,66.0841,1553798.0
2018-02-14 09:30:00,74.8,75.09,74.75,74.96,318057.0,65.7588,66.0138,65.7149,65.8995,318057.0
2018-02-14 09:35:00,74.95,75.05,74.72,74.83,594624.0,65.8907,65.9786,65.6885,65.7852,594624.0
2018-02-14 09:40:00,74.84,75.04,74.77,75.03,284402.0,65.794,65.9698,65.7324,65.961,284402.0
2018-02-14 09:45:00,75.02,75.1,74.85,75.08,404876.0,65.9522,66.0225,65.8028,66.005,404876.0
2018-02-14 09:50:00,75.07,75.33,75.04,75.27,408494.0,65.9962,66.2247,65.9698,66.172,408494.0
2018-02-14 09:55:00,75.31,75.4,75.05,75.08,474552.0,66.2072,66.2863,65.9786,66.005,474552.0
2018-02-14 10:00:00,75.09,75.14,74.94,75.02,238810.0,66.0138,66.0577,65.8819,65.9522,238810.0
2018-02-14 10:05:00,75.02,75.38,75.01,75.35,390944.0,65.9522,66.2687,65.9434,66.2423,390944.0
2018-02-14 10:10:00,75.35,75.54,75.32,75.39,498479.0,66.2423,66.4094,66.216,66.2775,498479.0
2018-02-14 10:15:00,75.4,75.5,75.35,75.47,189018.0,66.2863,66.3742,66.2423,66.3478,189018.0
2018-02-14 10:20:00,75.47,75.67,75.47,75.55,405066.0,66.3478,66.5237,66.3478,66.4182,405066.0
2018-02-14 10:25:00,75.55,75.56,75.4,75.48,206572.0,66.4182,66.4269,66.2863,66.3566,206572.0
2018-02-14 10:30:00,75.49,75.58,75.43,75.46,204050.0,66.3654,66.4445,66.3127,66.339,204050.0
2018-02-14 10:35:00,75.46,75.74,75.44,75.74,277656.0,66.339,66.5852,66.3215,66.5852,277656.0
2018-02-14 10:40:00,75.73,75.75,75.6,75.64,130627.0,66.5764,66.594,66.4621,66.4973,130627.0
2018-02-14 10:45:00,75.65,75.76,75.6,75.61,251880.0,66.5061,66.6028,66.4621,66.4709,251880.0
2018-02-14 10:50:00,75.6,75.6,75.46,75.47,189729.0,66.4621,66.4621,66.339,66.3478,189729.0
2018-02-14 10:55:00,75.47,75.55,75.44,75.47,133303.0,66.3478,66.4182,66.3215,66.3478,133303.0
2018-02-14 11:00:00,75.46,75.54,75.35,75.37,171990.0,66.339,66.4094,66.2423,66.2599,171990.0
2018-02-14 11:05:00,75.37,75.48,75.33,75.37,108295.0,66.2599,66.3566,66.2247,66.2599,108295.0
2018-02-14 11:10:00,75.38,75.56,75.37,75.56,181133.0,66.2687,66.4269,66.2599,66.4269,181133.0
2018-02-14 11:15:00,75.56,75.61,75.49,75.6,84585.0,66.4269,66.4709,66.3654,66.4621,84585.0
2018-02-14 11:20:00,75.59,75.6,75.46,75.53,101705.0,66.4533,66.4621,66.339,66.4006,101705.0
2018-02-14 11:25:00,75.54,75.62,75.48,75.56,125947.0,66.4094,66.4797,66.3566,66.4269,125947.0
2018-02-14 11:30:00,75.56,75.6,75.5,75.54,167603.0,66.4269,66.4621,66.3742,66.4094,167603.0
2018-02-14 11:35:00,75.54,75.61,75.41,75.61,164055.0,66.4094,66.4709,66.2951,66.4709,164055.0
2018-02-14 11:40:00,75.6,75.68,75.57,75.62,186912.0,66.4621,66.5324,66.4357,66.4797,186912.0
2018-02-14 11:45:00,75.61,75.64,75.42,75.42,234467.0,66.4709,66.4973,66.3039,66.3039,234467.0
2018-02-14 11:50:00,75.42,75.45,75.36,75.45,226188.0,66.3039,66.3302,66.2511,66.3302,226188.0
2018-02-14 11:55:00,75.45,75.45,75.36,75.37,116453.0,66.3302,66.3302,66.2511,66.2599,116453.0
2018-02-14 12:00:00,75.36,75.5,75.35,75.48,65563.0,66.2511,66.3742,66.2423,66.3566,65563.0
2018-02-14 12:05:00,75.49,75.5,75.36,75.37,46116.0,66.3654,66.3742,66.2511,66.2599,46116.0
2018-02-14 12:10:00,75.38,75.45,75.34,75.44,41714.0,66.2687,66.3302,66.2335,66.3215,41714.0
2018-02-14 12:15:00,75.44,75.44,75.35,75.37,98770.0,66.3215,66.3215,66.2423,66.2599,98770.0
2018-02-14 12:20:00,75.37,75.45,75.33,75.43,57805.0,66.2599,66.3302,66.2247,66.3127,57805.0
2018-02-14 12:25:00,75.43,75.57,75.41,75.52,127392.0,66.3127,66.4357,66.2951,66.3918,127392.0
2018-02-14 12:30:00,75.52,75.52,75.44,75.47,78890.0,66.3918,66.3918,66.3215,66.3478,78890.0
2018-02-14 12:35:00,75.47,75.53,75.47,75.5,59804.0,66.3478,66.4006,66.3478,66.3742,59804.0
2018-02-14 12:40:00,75.5,75.53,75.48,75.49,26572.0,66.3742,66.4006,66.3566,66.3654,26572.0
2018-02-14 12:45:00,75.48,75.54,75.44,75.44,39657.0,66.3566,66.4094,66.3215,66.3215,39657.0
2018-02-14 12:50:00,75.43,75.58,75.4,75.57,81069.0,66.3127,66.4445,66.2863,66.4357,81069.0
2018-02-14 12:55:00,75.56,75.62,75.52,75.58,64037.0,66.4269,66.4797,66.3918,66.4445,64037.0
2018-02-14 13:00:00,75.58,75.71,75.54,75.7,164476.0,66.4445,66.5588,66.4094,66.55,164476.0
2018-02-14 13:05:00,75.7,75.79,75.7,75.72,133665.0,66.55,66.6291,66.55,66.5676,133665.0
2018-02-14 13:10:00,75.72,75.83,75.7,75.78,111321.0,66.5676,66.6643,66.55,66.6204,111321.0
2018-02-14 13:15:00,75.78,75.84,75.75,75.77,102340.0,66.6204,66.6731,66.594,66.6116,102340.0
2018-02-14 13:20:00,75.77,75.92,75.77,75.86,147235.0,66.6116,66.7434,66.6116,66.6907,147235.0
2018-02-14 13:25:00,75.86,75.87,75.72,75.73,140782.0,66.6907,66.6995,66.5676,66.5764,140782.0
2018-02-14 13:30:00,75.73,75.86,75.73,75.83,59778.0,66.5764,66.6907,66.5764,66.6643,59778.0
2018-02-14 13:35:00,75.83,75.88,75.78,75.87,53698.0,66.6643,66.7083,66.6204,66.6995,53698.0
2018-02-14 13:40:00,75.87,75.96,75.82,75.95,173359.0,66.6995,66.7786,66.6555,66.7698,173359.0
2018-02-14 13:45:00,75.96,75.99,75.87,75.98,177202.0,66.7786,66.805,66.6995,66.7962,177202.0
2018-02-14 13:50:00,75.98,75.98,75.88,75.96,57608.0,66.7962,66.7962,66.7083,66.7786,57608.0
2018-02-14 13:55:00,75.95,75.96,75.88,75.9,65278.0,66.7698,66.7786,66.7083,66.7259,65278.0
2018-02-14 14:00:00,75.9,76.0,75.88,75.9,110453.0,66.7259,66.8138,66.7083,66.7259,110453.0
2018-02-14 14:05:00,75.9,75.93,75.87,75.9,64285.0,66.7259,66.7522,66.6995,66.7259,64285.0
2018-02-14 14:10:00,75.9,75.99,75.89,75.95,45494.0,66.7259,66.805,66.7171,66.7698,45494.0
2018-02-14 14:15:00,75.96,75.97,75.88,75.93,52958.0,66.7786,66.7874,66.7083,66.7522,52958.0
2018-02-14 14:20:00,75.94,75.97,75.83,75.83,112749.0,66.761,66.7874,66.6643,66.6643,112749.0
2018-02-14 14:25:00,75.83,75.85,75.71,75.72,112792.0,66.6643,66.6819,66.5588,66.5676,112792.0
2018-02-14 14:30:00,75.72,75.82,75.68,75.8,150748.0,66.5676,66.6555,66.5324,66.6379,150748.0
2018-02-14 14:35:00,75.81,75.9,75.78,75.9,49491.0,66.6467,66.7259,66.6204,66.7259,49491.0
2018-02-14 14:40:00,75.9,75.92,75.87,75.88,42910.0,66.7259,66.7434,66.6995,66.7083,42910.0
2018-02-14 14:45:00,75.88,75.88,75.78,75.85,65757.0,66.7083,66.7083,66.6204,66.6819,65757.0
2018-02-14 14:50:00,75.85,75.91,75.84,75.91,36883.0,66.6819,66.7346,66.6731,66.7346,36883.0
2018-02-14 14:55:00,75.91,75.96,75.9,75.92,94983.0,66.7346,66.7786,66.7259,66.7434,94983.0
2018-02-14 15:00:00,75.92,76.04,75.92,76.04,90146.0,66.7434,66.8489,66.7434,66.8489,90146.0
2018-02-14 15:05:00,76.04,76.13,76.03,76.05,94971.0,66.8489,66.9281,66.8401,66.8577,94971.0
2018-02-14 15:10:00,76.05,76.12,76.04,76.12,40575.0,66.8577,66.9193,66.8489,66.9193,40575.0
2018-02-14 15:15:00,76.12,76.21,76.11,76.18,158581.0,66.9193,66.9984,66.9105,66.972,158581.0
2018-02-14 15:20:00,76.18,76.19,76.02,76.03,171283.0,66.972,66.9808,66.8313,66.8401,171283.0
2018-02-14 15:25:00,76.03,76.15,76.01,76.08,90831.0,66.8401,66.9456,66.8226,66.8841,90831.0
2018-02-14 15:30:00,76.07,76.13,76.02,76.04,139777.0,66.8753,66.9281,66.8313,66.8489,139777.0
2018-02-14 15:35:00,76.04,76.1,76.0,76.08,124158.0,66.8489,66.9017,66.8138,66.8841,124158.0
2018-02-14 15:40:00,76.08,76.12,76.0,76.01,129625.0,66.8841,66.9193,66.8138,66.8226,129625.0
2018-02-14 15:45:00,76.01,76.16,76.0,76.12,248510.0,66.8226,66.9544,66.8138,66.9193,248510.0
2018-02-14 15:50:00,76.12,76.19,76.1,76.12,377897.0,66.9193,66.9808,66.9017,66.9193,377897.0
2018-02-14 15:55:00,76.11,76.16,76.07,76.11,683124.0,66.9105,66.9544,66.8753,66.9105,683124.0
2018-02-15 09:30:00,76.72,76.85,76.62,76.75,417870.0,67.4467,67.561,67.3588,67.4731,417870.0
2018-02-15 09:35:00,76.75,76.96,76.73,76.92,243180.0,67.4731,67.6577,67.4555,67.6226,243180.0
2018-02-15 09:40:00,76.92,76.95,76.77,76.78,649138.0,67.6226,67.6489,67.4907,67.4995,649138.0
2018-02-15 09:45:00,76.77,76.9,76.75,76.87,246361.0,67.4907,67.605,67.4731,67.5786,246361.0
2018-02-15 09:50:00,76.87,76.93,76.79,76.87,106299.0,67.5786,67.6314,67.5083,67.5786,106299.0
2018-02-15 09:55:00,76.86,76.93,76.85,76.92,111303.0,67.5698,67.6314,67.561,67.6226,111303.0
2018-02-15 10:00:00,76.93,76.99,76.89,76.91,111616.0,67.6314,67.6841,67.5962,67.6138,111616.0
2018-02-15 10:05:00,76.91,76.92,76.74,76.76,130121.0,67.6138,67.6226,67.4643,67.4819,130121.0
2018-02-15 10:10:00,76.76,76.76,76.61,76.69,249627.0,67.4819,67.4819,67.35,67.4204,249627.0
2018-02-15 10:15:00,76.69,76.75,76.63,76.71,145065.0,67.4204,67.4731,67.3676,67.4379,145065.0
2018-02-15 10:20:00,76.71,76.84,76.69,76.71,107788.0,67.4379,67.5522,67.4204,67.4379,107788.0
2018-02-15 10:25:00,76.7,76.79,76.69,76.72,162323.0,67.4292,67.5083,67.4204,67.4467,162323.0
2018-02-15 10:30:00,76.71,76.76,76.66,76.67,90620.0,67.4379,67.4819,67.394,67.4028,90620.0
2018-02-15 10:35:00,76.68,76.73,76.6,76.6,139443.0,67.4116,67.4555,67.3412,67.3412,139443.0
2018-02-15 10:40:00,76.59,76.65,76.37,76.38,266002.0,67.3324,67.3852,67.139,67.1478,266002.0
2018-02-15 10:45:00,76.39,76.52,76.38,76.41,214444.0,67.1566,67.2709,67.1478,67.1742,214444.0
2018-02-15 10:50:00,76.42,76.51,76.41,76.47,124182.0,67.183,67.2621,67.1742,67.227,124182.0
2018-02-15 10:55:00,76.47,76.47,76.2,76.22,153116.0,67.227,67.227,66.9896,67.0072,153116.0
2018-02-15 11:00:00,76.22,76.28,76.07,76.11,357332.0,67.0072,67.0599,66.8753,66.9105,357332.0
2018-02-15 11:05:00,76.1,76.34,76.1,76.34,197552.0,66.9017,67.1127,66.9017,67.1127,197552.0
2018-02-15 11:10:00,76.33,76.47,76.3,76.43,102735.0,67.1039,67.227,67.0775,67.1918,102735.0
2018-02-15 11:15:00,76.43,76.45,76.34,76.39,177227.0,67.1918,67.2094,67.1127,67.1566,177227.0
2018-02-15 11:20:00,76.4,76.52,76.39,76.44,137743.0,67.1654,67.2709,67.1566,67.2006,137743.0
2018-02-15 11:25:00,76.44,76.59,76.43,76.58,195082.0,67.2006,67.3324,67.1918,67.3237,195082.0
2018-02-15 11:30:00,76.59,76.6,76.43,76.47,91010.0,67.3324,67.3412,67.1918,67.227,91010.0
2018-02-15 11:35:00,76.48,76.51,76.42,76.44,62262.0,67.2357,67.2621,67.183,67.2006,62262.0
2018-02-15 11:40:00,76.44,76.57,76.43,76.55,62189.0,67.2006,67.3149,67.1918,67.2973,62189.0
2018-02-15 11:45:00,76.55,76.56,76.49,76.56,63636.0,67.2973,67.3061,67.2445,67.3061,63636.0
2018-02-15 11:50:00,76.55,76.63,76.55,76.58,123391.0,67.2973,67.3676,67.2973,67.3237,123391.0
2018-02-15 11:55:00,76.58,76.58,76.48,76.52,74104.0,67.3237,67.3237,67.2357,67.2709,74104.0
2018-02-15 12:00:00,76.51,76.61,76.5,76.52,129679.0,67.2621,67.35,67.2533,67.2709,129679.0
2018-02-15 12:05:00,76.52,76.55,76.45,76.55,111764.0,67.2709,67.2973,67.2094,67.2973,111764.0
2018-02-15 12:10:00,76.55,76.6,76.55,76.55,50907.0,67.2973,67.3412,67.2973,67.2973,50907.0
2018-02-15 12:15:00,76.56,76.65,76.55,76.62,60039.0,67.3061,67.3852,67.2973,67.3588,60039.0
2018-02-15 12:20:00,76.63,76.66,76.56,76.61,76474.0,67.3676,67.394,67.3061,67.35,76474.0
2018-02-15 12:25:00,76.61,76.64,76.59,76.61,25812.0,67.35,67.3764,67.3324,67.35,25812.0
2018-02-15 12:30:00,76.61,76.67,76.6,76.64,46105.0,67.35,67.4028,67.3412,67.3764,46105.0
2018-02-15 12:35:00,76.64,76.68,76.6,76.68,39564.0,67.3764,67.4116,67.3412,67.4116,39564.0
2018-02-15 12:40:00,76.69,76.7,76.64,76.64,38273.0,67.4204,67.4292,67.3764,67.3764,38273.0
2018-02-15 12:45:00,76.65,76.7,76.63,76.65,37063.0,67.3852,67.4292,67.3676,67.3852,37063.0
2018-02-15 12:50:00,76.65,76.7,76.59,76.59,47245.0,67.3852,67.4292,67.3324,67.3324,47245.0
2018-02-15 12:55:00,76.59,76.67,76.59,76.66,48022.0,67.3324,67.4028,67.3324,67.394,48022.0
2018-02-15 13:00:00,76.67,76.76,76.67,76.76,42557.0,67.4028,67.4819,67.4028,67.4819,42557.0
2018-02-15 13:05:00,76.76,76.81,76.76,76.77,57498.0,67.4819,67.5259,67.4819,67.4907,57498.0
2018-02-15 13:10:00,76.77,76.87,76.77,76.84,79857.0,67.4907,67.5786,67.4907,67.5522,79857.0
2018-02-15 13:15:00,76.84,76.86,76.81,76.82,46628.0,67.5522,67.5698,67.5259,67.5346,46628.0
2018-02-15 13:20:00,76.82,76.82,76.73,76.76,77835.0,67.5346,67.5346,67.4555,67.4819,77835.0
2018-02-15 13:25:00,76.76,76.81,76.72,76.74,59887.0,67.4819,67.5259,67.4467,67.4643,59887.0
2018-02-15 13:30:00,76.75,76.75,76.66,76.68,62464.0,67.4731,67.4731,67.394,67.4116,62464.0
2018-02-15 13:35:00,76.68,76.74,76.67,76.68,86832.0,67.4116,67.4643,67.4028,67.4116,86832.0
2018-02-15 13:40:00,76.68,76.77,76.67,76.77,56169.0,67.4116,67.4907,67.4028,67.4907,56169.0
2018-02-15 13:45:00,76.77,76.88,76.76,76.86,163122.0,67.4907,67.5874,67.4819,67.5698,163122.0
2018-02-15 13:50:00,76.86,76.88,76.81,76.84,59184.0,67.5698,67.5874,67.5259,67.5522,59184.0
2018-02-15 13:55:00,76.84,76.87,76.78,76.84,47567.0,67.5522,67.5786,67.4995,67.5522,47567.0
2018-02-15 14:00:00,76.85,76.94,76.83,76.94,54434.0,67.561,67.6401,67.5434,67.6401,54434.0
2018-02-15 14:05:00,76.94,77.04,76.94,77.01,63372.0,67.6401,67.7281,67.6401,67.7017,63372.0
2018-02-15 14:10:00,77.02,77.02,76.94,76.96,52475.0,67.7105,67.7105,67.6401,67.6577,52475.0
2018-02-15 14:15:00,76.96,77.03,76.94,76.95,91333.0,67.6577,67.7193,67.6401,67.6489,91333.0
2018-02-15 14:20:00,76.95,76.98,76.91,76.94,100650.0,67.6489,67.6753,67.6138,67.6401,100650.0
2018-02-15 14:25:00,76.93,77.04,76.93,77.04,56923.0,67.6314,67.7281,67.6314,67.7281,56923.0
2018-02-15 14:30:00,77.04,77.05,76.99,77.03,65411.0,67.7281,67.7368,67.6841,67.7193,65411.0
2018-02-15 14:35:00,77.03,77.04,77.0,77.04,43973.0,67.7193,67.7281,67.6929,67.7281,43973.0
2018-02-15 14:40:00,77.03,77.09,76.99,77.06,89652.0,67.7193,67.772,67.6841,67.7456,89652.0
2018-02-15 14:45:00,77.07,77.1,77.04,77.09,62848.0,67.7544,67.7808,67.7281,67.772,62848.0
2018-02-15 14:50:00,77.1,77.1,76.96,76.96,79268.0,67.7808,67.7808,67.6577,67.6577,79268.0
2018-02-15 14:55:00,76.96,77.02,76.94,76.99,53753.0,67.6577,67.7105,67.6401,67.6841,53753.0
2018-02-15 15:00:00,76.99,77.13,76.98,77.11,87278.0,67.6841,67.8072,67.6753,67.7896,87278.0
2018-02-15 15:05:00,77.12,77.17,77.04,77.06,124116.0,67.7984,67.8423,67.7281,67.7456,124116.0
2018-02-15 15:10:00,77.06,77.08,76.99,77.04,83540.0,67.7456,67.7632,67.6841,67.7281,83540.0
2018-02-15 15:15:00,77.05,77.11,77.05,77.1,98024.0,67.7368,67.7896,67.7368,67.7808,98024.0
2018-02-15 15:20:00,77.1,77.14,77.07,77.08,105346.0,67.7808,67.816,67.7544,67.7632,105346.0
2018-02-15 15:25:00,77.08,77.12,76.99,77.0,154201.0,67.7632,67.7984,67.6841,67.6929,154201.0
2018-02-15 15:30:00,77.0,77.03,76.93,76.93,150563.0,67.6929,67.7193,67.6314,67.6314,150563.0
2018-02-15 15:35:00,76.92,77.0,76.88,76.98,149062.0,67.6226,67.6929,67.5874,67.6753,149062.0
2018-02-15 15:40:00,76.98,77.08,76.97,76.99,211543.0,67.6753,67.7632,67.6665,67.6841,211543.0
2018-02-15 15:45:00,76.98,77.1,76.98,77.08,447686.0,67.6753,67.7808,67.6753,67.7632,447686.0
2018-02-15 15:50:00,77.08,77.14,77.07,77.1,222431.0,67.7632,67.816,67.7544,67.7808,222431.0
2018-02-15 15:55:00,77.1,77.26,77.09,77.26,646895.0,67.7808,67.9215,67.772,67.9215,646895.0
2018-02-16 09:30:00,77.09,77.28,77.08,77.28,218324.0,67.772,67.939,67.7632,67.939,218324.0
2018-02-16 09:35:00,77.27,77.41,77.24,77.37,220014.0,67.9303,68.0533,67.9039,68.0182,220014.0
2018-02-16 09:40:00,77.35,77.35,77.1,77.13,138834.0,68.0006,68.0006,67.7808,67.8072,138834.0
2018-02-16 09:45:00,77.11,77.3,77.04,77.25,251782.0,67.7896,67.9566,67.7281,67.9127,251782.0
2018-02-16 09:50:00,77.26,77.36,77.18,77.31,116751.0,67.9215,68.0094,67.8511,67.9654,116751.0
2018-02-16 09:55:00,77.31,77.35,77.12,77.12,84330.0,67.9654,68.0006,67.7984,67.7984,84330.0
2018-02-16 10:00:00,77.12,77.17,77.08,77.11,74564.0,67.7984,67.8423,67.7632,67.7896,74564.0
2018-02-16 10:05:00,77.11,77.2,77.03,77.16,129435.0,67.7896,67.8687,67.7193,67.8336,129435.0
2018-02-16 10:10:00,77.17,77.17,77.05,77.12,95106.0,67.8423,67.8423,67.7368,67.7984,95106.0
2018-02-16 10:15:00,77.13,77.33,77.13,77.26,127935.0,67.8072,67.983,67.8072,67.9215,127935.0
2018-02-16 10:20:00,77.26,77.36,77.26,77.31,110338.0,67.9215,68.0094,67.9215,67.9654,110338.0
2018-02-16 10:25:00,77.32,77.4,77.28,77.4,114512.0,67.9742,68.0445,67.939,68.0445,114512.0
2018-02-16 10:30:00,77.4,77.49,77.37,77.45,81544.0,68.0445,68.1237,68.0182,68.0885,81544.0
2018-02-16 10:35:00,77.46,77.53,77.45,77.46,83090.0,68.0973,68.1588,68.0885,68.0973,83090.0
2018-02-16 10:40:00,77.46,77.57,77.46,77.52,421445.0,68.0973,68.194,68.0973,68.15,421445.0
2018-02-16 10:45:00,77.51,77.64,77.5,77.63,79623.0,68.1412,68.2555,68.1325,68.2467,79623.0
2018-02-16 10:50:00,77.64,77.66,77.59,77.64,76173.0,68.2555,68.2731,68.2116,68.2555,76173.0
2018-02-16 10:55:00,77.64,77.67,77.5,77.54,125603.0,68.2555,68.2819,68.1325,68.1676,125603.0
2018-02-16 11:00:00,77.54,77.66,77.54,77.6,200220.0,68.1676,68.2731,68.1676,68.2204,200220.0
2018-02-16 11:05:00,77.61,77.74,77.6,77.73,76444.0,68.2292,68.3434,68.2204,68.3347,76444.0
2018-02-16 11:10:00,77.73,77.86,77.72,77.85,111052.0,68.3347,68.4489,68.3259,68.4402,111052.0
2018-02-16 11:15:00,77.85,77.85,77.79,77.83,60132.0,68.4402,68.4402,68.3874,68.4226,60132.0
2018-02-16 11:20:00,77.82,77.84,77.76,77.78,76633.0,68.4138,68.4314,68.361,68.3786,76633.0
2018-02-16 11:25:00,77.79,77.79,77.7,77.7,64298.0,68.3874,68.3874,68.3083,68.3083,64298.0
2018-02-16 11:30:00,77.7,77.77,77.7,77.75,67729.0,68.3083,68.3698,68.3083,68.3522,67729.0
2018-02-16 11:35:00,77.74,77.79,77.73,77.79,120333.0,68.3434,68.3874,68.3347,68.3874,120333.0
2018-02-16 11:40:00,77.79,77.84,77.77,77.77,100691.0,68.3874,68.4314,68.3698,68.3698,100691.0
2018-02-16 11:45:00,77.77,77.82,77.77,77.81,49194.0,68.3698,68.4138,68.3698,68.405,49194.0
2018-02-16 11:50:00,77.82,77.89,77.81,77.83,73731.0,68.4138,68.4753,68.405,68.4226,73731.0
2018-02-16 11:55:00,77.82,77.89,77.82,77.86,35782.0,68.4138,68.4753,68.4138,68.4489,35782.0
2018-02-16 12:00:00,77.87,77.89,77.81,77.86,73078.0,68.4577,68.4753,68.405,68.4489,73078.0
2018-02-16 12:05:00,77.86,77.87,77.82,77.84,40286.0,68.4489,68.4577,68.4138,68.4314,40286.0
2018-02-16 12:10:00,77.83,77.91,77.83,77.86,42097.0,68.4226,68.4929,68.4226,68.4489,42097.0
2018-02-16 12:15:00,77.85,77.9,77.82,77.88,59504.0,68.4402,68.4841,68.4138,68.4665,59504.0
2018-02-16 12:20:00,77.88,77.88,77.79,77.8,59350.0,68.4665,68.4665,68.3874,68.3962,59350.0
2018-02-16 12:25:00,77.8,77.81,77.77,77.79,102647.0,68.3962,68.405,68.3698,68.3874,102647.0
2018-02-16 12:30:00,77.8,77.98,77.8,77.98,114955.0,68.3962,68.5544,68.3962,68.5544,114955.0
2018-02-16 12:35:00,77.98,78.07,77.96,78.03,387868.0,68.5544,68.6336,68.5369,68.5984,387868.0
2018-02-16 12:40:00,78.02,78.04,77.95,77.95,48863.0,68.5896,68.6072,68.5281,68.5281,48863.0
2018-02-16 12:45:00,77.95,77.98,77.87,77.88,60537.0,68.5281,68.5544,68.4577,68.4665,60537.0
2018-02-16 12:50:00,77.87,77.87,77.65,77.74,215530.0,68.4577,68.4577,68.2643,68.3434,215530.0
2018-02-16 12:55:00,77.74,77.79,77.68,77.77,77026.0,68.3434,68.3874,68.2907,68.3698,77026.0
2018-02-16 13:00:00,77.77,77.87,77.73,77.74,109582.0,68.3698,68.4577,68.3347,68.3434,109582.0
2018-02-16 13:05:00,77.74,77.75,77.66,77.7,113937.0,68.3434,68.3522,68.2731,68.3083,113937.0
2018-02-16 13:10:00,77.69,77.7,77.55,77.58,149567.0,68.2995,68.3083,68.1764,68.2028,149567.0
2018-02-16 13:15:00,77.58,77.63,77.44,77.45,235948.0,68.2028,68.2467,68.0797,68.0885,235948.0
2018-02-16 13:20:00,77.46,77.56,77.46,77.51,113015.0,68.0973,68.1852,68.0973,68.1412,113015.0
2018-02-16 13:25:00,77.52,77.57,77.38,77.42,115828.0,68.15,68.194,68.027,68.0621,115828.0
2018-02-16 13:30:00,77.43,77.44,77.26,77.44,190254.0,68.0709,68.0797,67.9215,68.0797,190254.0
2018-02-16 13:35:00,77.45,77.6,77.44,77.54,199803.0,68.0885,68.2204,68.0797,68.1676,199803.0
2018-02-16 13:40:00,77.54,77.69,77.54,77.67,70794.0,68.1676,68.2995,68.1676,68.2819,70794.0
2018-02-16 13:45:00,77.67,77.67,77.57,77.58,65822.0,68.2819,68.2819,68.194,68.2028,65822.0
2018-02-16 13:50:00,77.57,77.6,77.47,77.48,83003.0,68.194,68.2204,68.1061,68.1149,83003.0
2018-02-16 13:55:00,77.49,77.59,77.44,77.53,94552.0,68.1237,68.2116,68.0797,68.1588,94552.0
2018-02-16 14:00:00,77.52,77.63,77.51,77.53,53801.0,68.15,68.2467,68.1412,68.1588,53801.0
2018-02-16 14:05:00,77.51,77.54,77.41,77.41,66057.0,68.1412,68.1676,68.0533,68.0533,66057.0
2018-02-16 14:10:00,77.41,77.49,77.32,77.33,70286.0,68.0533,68.1237,67.9742,67.983,70286.0
2018-02-16 14:15:00,77.32,77.35,77.21,77.31,244651.0,67.9742,68.0006,67.8775,67.9654,244651.0
2018-02-16 14:20:00,77.3,77.31,77.12,77.19,187580.0,67.9566,67.9654,67.7984,67.8599,187580.0
2018-02-16 14:25:00,77.19,77.33,77.16,77.3,153616.0,67.8599,67.983,67.8336,67.9566,153616.0
2018-02-16 14:30:00,77.31,77.38,77.21,77.38,157551.0,67.9654,68.027,67.8775,68.027,157551.0
2018-02-16 14:35:00,77.39,77.45,77.33,77.42,163904.0,68.0358,68.0885,67.983,68.0621,163904.0
2018-02-16 14:40:00,77.42,77.42,77.31,77.34,107523.0,68.0621,68.0621,67.9654,67.9918,107523.0
2018-02-16 14:45:00,77.34,77.41,77.26,77.37,105809.0,67.9918,68.0533,67.9215,68.0182,105809.0
2018-02-16 14:50:00,77.37,77.38,77.27,77.38,81566.0,68.0182,68.027,67.9303,68.027,81566.0
2018-02-16 14:55:00,77.39,77.53,77.38,77.53,159022.0,68.0358,68.1588,68.027,68.1588,159022.0
2018-02-16 15:00:00,77.53,77.57,77.46,77.48,125625.0,68.1588,68.194,68.0973,68.1149,125625.0
2018-02-16 15:05:00,77.49,77.63,77.49,77.62,108065.0,68.1237,68.2467,68.1237,68.238,108065.0
2018-02-16 15:10:00,77.62,77.67,77.55,77.56,116107.0,68.238,68.2819,68.1764,68.1852,116107.0
2018-02-16 15:15:00,77.56,77.59,77.49,77.55,96805.0,68.1852,68.2116,68.1237,68.1764,96805.0
2018-02-16 15:20:00,77.55,77.6,77.47,77.5,101347.0,68.1764,68.2204,68.1061,68.1325,101347.0
2018-02-16 15:25:00,77.5,77.62,77.48,77.54,163764.0,68.1325,68.238,68.1149,68.1676,163764.0
2018-02-16 15:30:00,77.53,77.57,77.41,77.43,229322.0,68.1588,68.194,68.0533,68.0709,229322.0
2018-02-16 15:35:00,77.43,77.47,77.37,77.45,182213.0,68.0709,68.1061,68.0182,68.0885,182213.0
2018-02-16 15:40:00,77.45,77.45,77.35,77.36,180967.0,68.0885,68.0885,68.0006,68.0094,180967.0
2018-02-16 15:45:00,77.35,77.6,77.35,77.54,360478.0,68.0006,68.2204,68.0006,68.1676,360478.0
2018-02-16 15:50:00,77.54,77.57,77.44,77.49,271902.0,68.1676,68.194,68.0797,68.1237,271902.0
2018-02-16 15:55:00,77.49,77.52,77.28,77.3,717729.0,68.1237,68.15,67.939,67.9566,717729.0
2018-02-20 09:30:00,76.93,76.98,76.83,76.94,240616.0,67.6314,67.6753,67.5434,67.6401,240616.0
2018-02-20 09:35:00,76.95,77.16,76.95,77.11,189239.0,67.6489,67.8336,67.6489,67.7896,189239.0
2018-02-20 09:40:00,77.11,77.24,77.09,77.11,161062.0,67.7896,67.9039,67.772,67.7896,161062.0
2018-02-20 09:45:00,77.1,77.24,77.05,77.24,198998.0,67.7808,67.9039,67.7368,67.9039,198998.0
2018-02-20 09:50:00,77.24,77.28,77.1,77.11,607877.0,67.9039,67.939,67.7808,67.7896,607877.0
2018-02-20 09:55:00,77.1,77.15,76.99,77.02,94081.0,67.7808,67.8248,67.6841,67.7105,94081.0
2018-02-20 10:00:00,77.03,77.06,76.92,76.98,93879.0,67.7193,67.7456,67.6226,67.6753,93879.0
2018-02-20 10:05:00,76.99,77.07,76.93,77.01,97224.0,67.6841,67.7544,67.6314,67.7017,97224.0
2018-02-20 10:10:00,77.02,77.09,76.95,76.95,142583.0,67.7105,67.772,67.6489,67.6489,142583.0
2018-02-20 10:15:00,76.95,77.01,76.85,76.99,134823.0,67.6489,67.7017,67.561,67.6841,134823.0
2018-02-20 10:20:00,76.98,77.05,76.96,76.99,99264.0,67.6753,67.7368,67.6577,67.6841,99264.0
2018-02-20 10:25:00,76.98,77.04,76.94,76.94,78128.0,67.6753,67.7281,67.6401,67.6401,78128.0
2018-02-20 10:30:00,76.92,76.98,76.79,76.82,83072.0,67.6226,67.6753,67.5083,67.5346,83072.0
2018-02-20 10:35:00,76.81,76.85,76.7,76.75,250062.0,67.5259,67.561,67.4292,67.4731,250062.0
2018-02-20 10:40:00,76.75,76.84,76.74,76.81,113350.0,67.4731,67.5522,67.4643,67.5259,113350.0
2018-02-20 10:45:00,76.81,76.88,76.77,76.84,67298.0,67.5259,67.5874,67.4907,67.5522,67298.0
2018-02-20 10:50:00,76.84,76.85,76.72,76.78,52754.0,67.5522,67.561,67.4467,67.4995,52754.0
2018-02-20 10:55:00,76.77,76.8,76.71,76.75,63211.0,67.4907,67.5171,67.4379,67.4731,63211.0
2018-02-20 11:00:00,76.76,76.94,76.72,76.93,88282.0,67.4819,67.6401,67.4467,67.6314,88282.0
2018-02-20 11:05:00,76.92,77.0,76.88,76.98,64525.0,67.6226,67.6929,67.5874,67.6753,64525.0
2018-02-20 11:10:00,76.97,77.01,76.95,76.99,62093.0,67.6665,67.7017,67.6489,67.6841,62093.0
2018-02-20 11:15:00,76.99,77.0,76.88,76.93,60716.0,67.6841,67.6929,67.5874,67.6314,60716.0
2018-02-20 11:20:00,76.93,77.1,76.93,77.09,108670.0,67.6314,67.7808,67.6314,67.772,108670.0
2018-02-20 11:25:00,77.09,77.18,77.06,77.16,70172.0,67.772,67.8511,67.7456,67.8336,70172.0
2018-02-20 11:30:00,77.16,77.18,77.09,77.13,56092.0,67.8336,67.8511,67.772,67.8072,56092.0
2018-02-20 11:35:00,77.13,77.16,77.05,77.05,92441.0,67.8072,67.8336,67.7368,67.7368,92441.0
2018-02-20 11:40:00,77.04,77.08,77.01,77.06,102012.0,67.7281,67.7632,67.7017,67.7456,102012.0
2018-02-20 11:45:00,77.06,77.08,77.03,77.05,47776.0,67.7456,67.7632,67.7193,67.7368,47776.0
2018-02-20 11:50:00,77.05,77.15,77.04,77.15,63787.0,67.7368,67.8248,67.7281,67.8248,63787.0
2018-02-20 11:55:00,77.15,77.17,77.09,77.16,48354.0,67.8248,67.8423,67.772,67.8336,48354.0
2018-02-20 12:00:00,77.16,77.21,77.13,77.13,82034.0,67.8336,67.8775,67.8072,67.8072,82034.0
2018-02-20 12:05:00,77.13,77.15,77.11,77.13,52223.0,67.8072,67.8248,67.7896,67.8072,52223.0
2018-02-20 12:10:00,77.14,77.17,77.12,77.14,26891.0,67.816,67.8423,67.7984,67.816,26891.0
2018-02-20 12:15:00,77.14,77.16,77.08,77.09,31183.0,67.816,67.8336,67.7632,67.772,31183.0
2018-02-20 12:20:00,77.09,77.13,77.07,77.12,29740.0,67.772,67.8072,67.7544,67.7984,29740.0
2018-02-20 12:25:00,77.11,77.11,77.06,77.08,29257.0,67.7896,67.7896,67.7456,67.7632,29257.0
2018-02-20 12:30:00,77.08,77.14,77.03,77.07,49135.0,67.7632,67.816,67.7193,67.7544,49135.0
2018-02-20 12:35:00,77.08,77.09,77.05,77.08,31611.0,67.7632,67.772,67.7368,67.7632,31611.0
2018-02-20 12:40:00,77.08,77.09,76.96,76.97,57203.0,67.7632,67.772,67.6577,67.6665,57203.0
2018-02-20 12:45:00,76.96,77.03,76.96,77.02,36232.0,67.6577,67.7193,67.6577,67.7105,36232.0
2018-02-20 12:50:00,77.03,77.04,76.98,77.02,20770.0,67.7193,67.7281,67.6753,67.7105,20770.0
2018-02-20 12:55:00,77.02,77.1,77.01,77.06,25940.0,67.7105,67.7808,67.7017,67.7456,25940.0
2018-02-20 13:00:00,77.05,77.08,76.98,76.98,41201.0,67.7368,67.7632,67.6753,67.6753,41201.0
2018-02-20 13:05:00,76.98,77.0,76.84,76.86,95507.0,67.6753,67.6929,67.5522,67.5698,95507.0
2018-02-20 13:10:00,76.86,76.88,76.82,76.86,64609.0,67.5698,67.5874,67.5346,67.5698,64609.0
2018-02-20 13:15:00,76.86,76.89,76.83,76.87,49101.0,67.5698,67.5962,67.5434,67.5786,49101.0
2018-02-20 13:20:00,76.88,76.89,76.83,76.89,119446.0,67.5874,67.5962,67.5434,67.5962,119446.0
2018-02-20 13:25:00,76.89,76.89,76.79,76.83,56934.0,67.5962,67.5962,67.5083,67.5434,56934.0
2018-02-20 13:30:00,76.82,76.89,76.77,76.88,40813.0,67.5346,67.5962,67.4907,67.5874,40813.0
2018-02-20 13:35:00,76.89,76.91,76.86,76.87,47611.0,67.5962,67.6138,67.5698,67.5786,47611.0
2018-02-20 13:40:00,76.87,76.9,76.83,76.84,54418.0,67.5786,67.605,67.5434,67.5522,54418.0
2018-02-20 13:45:00,76.84,76.95,76.84,76.95,57003.0,67.5522,67.6489,67.5522,67.6489,57003.0
2018-02-20 13:50:00,76.95,76.97,76.92,76.94,1136946.0,67.6489,67.6665,67.6226,67.6401,1136946.0
2018-02-20 13:55:00,76.93,76.93,76.82,76.93,103220.0,67.6314,67.6314,67.5346,67.6314,103220.0
2018-02-20 14:00:00,76.92,76.95,76.84,76.88,121740.0,67.6226,67.6489,67.5522,67.5874,121740.0
2018-02-20 14:05:00,76.87,76.87,76.75,76.78,63612.0,67.5786,67.5786,67.4731,67.4995,63612.0
2018-02-20 14:10:00,76.78,76.79,76.65,76.68,60060.0,67.4995,67.5083,67.3852,67.4116,60060.0
2018-02-20 14:15:00,76.68,76.72,76.66,76.7,123578.0,67.4116,67.4467,67.394,67.4292,123578.0
2018-02-20 14:20:00,76.7,76.78,76.68,76.74,501108.0,67.4292,67.4995,67.4116,67.4643,501108.0
2018-02-20 14:25:00,76.74,76.8,76.7,76.71,83798.0,67.4643,67.5171,67.4292,67.4379,83798.0
2018-02-20 14:30:00,76.71,76.83,76.7,76.78,50184.0,67.4379,67.5434,67.4292,67.4995,50184.0
2018-02-20 14:35:00,76.78,76.85,76.77,76.85,38097.0,67.4995,67.561,67.4907,67.561,38097.0
2018-02-20 14:40:00,76.85,76.85,76.76,76.77,29880.0,67.561,67.561,67.4819,67.4907,29880.0
2018-02-20 14:45:00,76.77,76.82,76.73,76.75,38948.0,67.4907,67.5346,67.4555,67.4731,38948.0
2018-02-20 14:50:00,76.75,76.76,76.6,76.62,58365.0,67.4731,67.4819,67.3412,67.3588,58365.0
2018-02-20 14:55:00,76.62,76.68,76.57,76.57,513185.0,67.3588,67.4116,67.3149,67.3149,513185.0
2018-02-20 15:00:00,76.57,76.64,76.57,76.63,135608.0,67.3149,67.3764,67.3149,67.3676,135608.0
2018-02-20 15:05:00,76.62,76.69,76.44,76.45,243202.0,67.3588,67.4204,67.2006,67.2094,243202.0
2018-02-20 15:10:00,76.44,76.51,76.34,76.39,393733.0,67.2006,67.2621,67.1127,67.1566,393733.0
2018-02-20 15:15:00,76.39,76.47,76.37,76.41,174622.0,67.1566,67.227,67.139,67.1742,174622.0
2018-02-20 15:20:00,76.4,76.4,76.24,76.37,188540.0,67.1654,67.1654,67.0248,67.139,188540.0
2018-02-20 15:25:00,76.36,76.41,76.29,76.38,112979.0,67.1302,67.1742,67.0687,67.1478,112979.0
2018-02-20 15:30:00,76.38,76.45,76.37,76.43,121280.0,67.1478,67.2094,67.139,67.1918,121280.0
2018-02-20 15:35:00,76.43,76.49,76.36,76.44,160350.0,67.1918,67.2445,67.1302,67.2006,160350.0
2018-02-20 15:40:00,76.43,76.43,76.33,76.34,359295.0,67.1918,67.1918,67.1039,67.1127,359295.0
2018-02-20 15:45:00,76.33,76.56,76.3,76.52,577183.0,67.1039,67.3061,67.0775,67.2709,577183.0
2018-02-20 15:50:00,76.52,76.6,76.52,76.59,211815.0,67.2709,67.3412,67.2709,67.3324,211815.0
2018-02-20 15:55:00,76.59,76.65,76.49,76.51,781075.0,67.3324,67.3852,67.2445,67.2621,781075.0
2018-02-21 09:30:00,76.59,76.76,76.51,76.75,143396.0,67.3324,67.4819,67.2621,67.4731,143396.0
2018-02-21 09:35:00,76.75,77.06,76.75,77.0,149955.0,67.4731,67.7456,67.4731,67.6929,149955.0
2018-02-21 09:40:00,77.0,77.05,76.94,76.96,85253.0,67.6929,67.7368,67.6401,67.6577,85253.0
2018-02-21 09:45:00,76.97,77.12,76.96,77.05,62747.0,67.6665,67.7984,67.6577,67.7368,62747.0
2018-02-21 09:50:00,77.06,77.1,77.0,77.04,33103.0,67.7456,67.7808,67.6929,67.7281,33103.0
2018-02-21 09:55:00,77.04,77.05,76.97,76.98,43556.0,67.7281,67.7368,67.6665,67.6753,43556.0
2018-02-21 10:00:00,76.97,77.04,76.85,76.88,89010.0,67.6665,67.7281,67.561,67.5874,89010.0
2018-02-21 10:05:00,76.88,76.98,76.87,76.97,107054.0,67.5874,67.6753,67.5786,67.6665,107054.0
2018-02-21 10:10:00,76.97,77.0,76.9,76.91,81387.0,67.6665,67.6929,67.605,67.6138,81387.0
2018-02-21 10:15:00,76.9,77.12,76.9,77.1,48631.0,67.605,67.7984,67.605,67.7808,48631.0
2018-02-21 10:20:00,77.11,77.17,77.08,77.11,32496.0,67.7896,67.8423,67.7632,67.7896,32496.0
2018-02-21 10:25:00,77.11,77.13,77.05,77.13,30229.0,67.7896,67.8072,67.7368,67.8072,30229.0
2018-02-21 10:30:00,77.13,77.25,77.13,77.25,48832.0,67.8072,67.9127,67.8072,67.9127,48832.0
2018-02-21 10:35:00,77.25,77.33,77.21,77.3,75147.0,67.9127,67.983,67.8775,67.9566,75147.0
2018-02-21 10:40:00,77.31,77.36,77.27,77.36,35254.0,67.9654,68.0094,67.9303,68.0094,35254.0
2018-02-21 10:45:00,77.36,77.42,77.34,77.35,62383.0,68.0094,68.0621,67.9918,68.0006,62383.0
2018-02-21 10:50:00,77.35,77.44,77.34,77.41,126525.0,68.0006,68.0797,67.9918,68.0533,126525.0
2018-02-21 10:55:00,77.42,77.47,77.37,77.45,120509.0,68.0621,68.1061,68.0182,68.0885,120509.0
2018-02-21 11:00:00,77.45,77.48,77.41,77.45,132890.0,68.0885,68.1149,68.0533,68.0885,132890.0
2018-02-21 11:05:00,77.45,77.48,77.41,77.41,78913.0,68.0885,68.1149,68.0533,68.0533,78913.0
2018-02-21 11:10:00,77.4,77.4,77.28,77.29,86591.0,68.0445,68.0445,67.939,67.9478,86591.0
2018-02-21 11:15:00,77.3,77.34,77.29,77.34,62153.0,67.9566,67.9918,67.9478,67.9918,62153.0
2018-02-21 11:20:00,77.34,77.36,77.31,77.35,111119.0,67.9918,68.0094,67.9654,68.0006,111119.0
2018-02-21 11:25:00,77.36,77.44,77.36,77.42,77107.0,68.0094,68.0797,68.0094,68.0621,77107.0
2018-02-21 11:30:00,77.42,77.48,77.37,77.46,65215.0,68.0621,68.1149,68.0182,68.0973,65215.0
2018-02-21 11:35:00,77.47,77.52,77.44,77.45,51774.0,68.1061,68.15,68.0797,68.0885,51774.0
2018-02-21 11:40:00,77.45,77.49,77.39,77.39,22686.0,68.0885,68.1237,68.0358,68.0358,22686.0
2018-02-21 11:45:00,77.39,77.45,77.37,77.42,19609.0,68.0358,68.0885,68.0182,68.0621,19609.0
2018-02-21 11:50:00,77.41,77.48,77.39,77.4,37868.0,68.0533,68.1149,68.0358,68.0445,37868.0
2018-02-21 11:55:00,77.4,77.42,77.32,77.34,37966.0,68.0445,68.0621,67.9742,67.9918,37966.0
2018-02-21 12:00:00,77.34,77.37,77.26,77.27,32587.0,67.9918,68.0182,67.9215,67.9303,32587.0
2018-02-21 12:05:00,77.28,77.32,77.27,77.29,24871.0,67.939,67.9742,67.9303,67.9478,24871.0
2018-02-21 12:10:00,77.29,77.35,77.28,77.31,16027.0,67.9478,68.0006,67.939,67.9654,16027.0
2018-02-21 12:15:00,77.3,77.38,77.28,77.38,20668.0,67.9566,68.027,67.939,68.027,20668.0
2018-02-21 12:20:00,77.37,77.37,77.21,77.25,49908.0,68.0182,68.0182,67.8775,67.9127,49908.0
2018-02-21 12:25:00,77.25,77.25,77.19,77.25,43853.0,67.9127,67.9127,67.8599,67.9127,43853.0
2018-02-21 12:30:00,77.25,77.32,77.24,77.32,36441.0,67.9127,67.9742,67.9039,67.9742,36441.0
2018-02-21 12:35:00,77.32,77.36,77.32,77.34,16300.0,67.9742,68.0094,67.9742,67.9918,16300.0
2018-02-21 12:40:00,77.33,77.37,77.32,77.33,15963.0,67.983,68.0182,67.9742,67.983,15963.0
2018-02-21 12:45:00,77.33,77.44,77.33,77.44,37851.0,67.983,68.0797,67.983,68.0797,37851.0
2018-02-21 12:50:00,77.45,77.52,77.44,77.52,36247.0,68.0885,68.15,68.0797,68.15,36247.0
2018-02-21 12:55:00,77.53,77.56,77.51,77.54,43074.0,68.1588,68.1852,68.1412,68.1676,43074.0
2018-02-21 13:00:00,77.54,77.56,77.5,77.5,61552.0,68.1676,68.1852,68.1325,68.1325,61552.0
2018-02-21 13:05:00,77.5,77.55,77.5,77.53,15662.0,68.1325,68.1764,68.1325,68.1588,15662.0
2018-02-21 13:10:00,77.53,77.54,77.45,77.48,19722.0,68.1588,68.1676,68.0885,68.1149,19722.0
2018-02-21 13:15:00,77.48,77.53,77.48,77.51,49387.0,68.1149,68.1588,68.1149,68.1412,49387.0
2018-02-21 13:20:00,77.52,77.52,77.48,77.5,24247.0,68.15,68.15,68.1149,68.1325,24247.0
2018-02-21 13:25:00,77.49,77.49,77.44,77.48,34799.0,68.1237,68.1237,68.0797,68.1149,34799.0
2018-02-21 13:30:00,77.47,77.53,77.47,77.48,47311.0,68.1061,68.1588,68.1061,68.1149,47311.0
2018-02-21 13:35:00,77.48,77.52,77.47,77.47,36128.0,68.1149,68.15,68.1061,68.1061,36128.0
2018-02-21 13:40:00,77.46,77.47,77.41,77.47,105947.0,68.0973,68.1061,68.0533,68.1061,105947.0
2018-02-21 13:45:00,77.47,77.55,77.46,77.53,46180.0,68.1061,68.1764,68.0973,68.1588,46180.0
2018-02-21 13:50:00,77.53,77.59,77.53,77.55,77526.0,68.1588,68.2116,68.1588,68.1764,77526.0
2018-02-21 13:55:00,77.55,77.57,77.52,77.52,24803.0,68.1764,68.194,68.15,68.15,24803.0
2018-02-21 14:00:00,77.51,77.73,77.43,77.67,329635.0,68.1412,68.3347,68.0709,68.2819,329635.0
2018-02-21 14:05:00,77.67,77.87,77.63,77.78,276833.0,68.2819,68.4577,68.2467,68.3786,276833.0
2018-02-21 14:10:00,77.77,77.88,77.72,77.74,126699.0,68.3698,68.4665,68.3259,68.3434,126699.0
2018-02-21 14:15:00,77.74,77.87,77.74,77.83,57740.0,68.3434,68.4577,68.3434,68.4226,57740.0
2018-02-21 14:20:00,77.83,77.88,77.75,77.85,95249.0,68.4226,68.4665,68.3522,68.4402,95249.0
2018-02-21 14:25:00,77.86,77.93,77.7,77.7,169465.0,68.4489,68.5105,68.3083,68.3083,169465.0
2018-02-21 14:30:00,77.7,77.78,77.64,77.72,95150.0,68.3083,68.3786,68.2555,68.3259,95150.0
2018-02-21 14:35:00,77.73,77.74,77.64,77.7,87388.0,68.3347,68.3434,68.2555,68.3083,87388.0
2018-02-21 14:40:00,77.7,77.76,77.64,77.65,35209.0,68.3083,68.361,68.2555,68.2643,35209.0
2018-02-21 14:45:00,77.65,77.65,77.45,77.46,146944.0,68.2643,68.2643,68.0885,68.0973,146944.0
2018-02-21 14:50:00,77.45,77.48,77.31,77.42,124519.0,68.0885,68.1149,67.9654,68.0621,124519.0
2018-02-21 14:55:00,77.4,77.52,77.4,77.41,100331.0,68.0445,68.15,68.0445,68.0533,100331.0
2018-02-21 15:00:00,77.41,77.42,77.15,77.16,217172.0,68.0533,68.0621,67.8248,67.8336,217172.0
2018-02-21 15:05:00,77.16,77.2,77.0,77.05,131746.0,67.8336,67.8687,67.6929,67.7368,131746.0
2018-02-21 15:10:00,77.04,77.1,76.9,77.07,227993.0,67.7281,67.7808,67.605,67.7544,227993.0
2018-02-21 15:15:00,77.06,77.14,77.0,77.05,136664.0,67.7456,67.816,67.6929,67.7368,136664.0
2018-02-21 15:20:00,77.05,77.13,76.91,77.01,210745.0,67.7368,67.8072,67.6138,67.7017,210745.0
2018-02-21 15:25:00,77.0,77.18,76.94,77.16,222584.0,67.6929,67.8511,67.6401,67.8336,222584.0
2018-02-21 15:30:00,77.15,77.28,77.13,77.16,281789.0,67.8248,67.939,67.8072,67.8336,281789.0
2018-02-21 15:35:00,77.16,77.21,76.99,77.0,160883.0,67.8336,67.8775,67.6841,67.6929,160883.0
2018-02-21 15:40:00,76.99,77.01,76.84,76.9,270791.0,67.6841,67.7017,67.5522,67.605,270791.0
2018-02-21 15:45:00,76.9,77.04,76.85,76.89,396148.0,67.605,67.7281,67.561,67.5962,396148.0
2018-02-21 15:50:00,76.89,76.92,76.7,76.78,508382.0,67.5962,67.6226,67.4292,67.4995,508382.0
2018-02-21 15:55:00,76.78,76.81,76.51,76.52,625465.0,67.4995,67.5259,67.2621,67.2709,625465.0
2018-02-22 09:30:00,76.87,77.14,76.87,77.13,219035.0,67.5786,67.816,67.5786,67.8072,219035.0
2018-02-22 09:35:00,77.13,77.24,77.08,77.21,184423.0,67.8072,67.9039,67.7632,67.8775,184423.0
2018-02-22 09:40:00,77.21,77.29,77.05,77.09,190410.0,67.8775,67.9478,67.7368,67.772,190410.0
2018-02-22 09:45:00,77.09,77.11,77.0,77.0,74015.0,67.772,67.7896,67.6929,67.6929,74015.0
2018-02-22 09:50:00,77.0,77.02,76.84,76.92,390261.0,67.6929,67.7105,67.5522,67.6226,390261.0
2018-02-22 09:55:00,76.92,77.01,76.84,77.01,251666.0,67.6226,67.7017,67.5522,67.7017,251666.0
2018-02-22 10:00:00,77.02,77.09,76.89,77.07,222872.0,67.7105,67.772,67.5962,67.7544,222872.0
2018-02-22 10:05:00,77.07,77.22,77.0,77.19,123136.0,67.7544,67.8863,67.6929,67.8599,123136.0
2018-02-22 10:10:00,77.19,77.26,77.12,77.12,124683.0,67.8599,67.9215,67.7984,67.7984,124683.0
2018-02-22 10:15:00,77.12,77.23,77.06,77.08,104893.0,67.7984,67.8951,67.7456,67.7632,104893.0
2018-02-22 10:20:00,77.09,77.26,77.05,77.22,148566.0,67.772,67.9215,67.7368,67.8863,148566.0
2018-02-22 10:25:00,77.21,77.26,77.18,77.2,89893.0,67.8775,67.9215,67.8511,67.8687,89893.0
2018-02-22 10:30:00,77.2,77.23,77.12,77.14,59974.0,67.8687,67.8951,67.7984,67.816,59974.0
2018-02-22 10:35:00,77.14,77.27,77.12,77.26,87259.0,67.816,67.9303,67.7984,67.9215,87259.0
2018-02-22 10:40:00,77.26,77.29,77.21,77.26,76730.0,67.9215,67.9478,67.8775,67.9215,76730.0
2018-02-22 10:45:00,77.26,77.39,77.23,77.37,260972.0,67.9215,68.0358,67.8951,68.0182,260972.0
2018-02-22 10:50:00,77.38,77.46,77.28,77.3,80519.0,68.027,68.0973,67.939,67.9566,80519.0
2018-02-22 10:55:00,77.3,77.34,77.21,77.27,127346.0,67.9566,67.9918,67.8775,67.9303,127346.0
2018-02-22 11:00:00,77.26,77.39,77.23,77.32,98736.0,67.9215,68.0358,67.8951,67.9742,98736.0
2018-02-22 11:05:00,77.32,77.44,77.31,77.42,79418.0,67.9742,68.0797,67.9654,68.0621,79418.0
2018-02-22 11:10:00,77.42,77.48,77.38,77.44,72890.0,68.0621,68.1149,68.027,68.0797,72890.0
2018-02-22 11:15:00,77.45,77.48,77.37,77.39,65872.0,68.0885,68.1149,68.0182,68.0358,65872.0
2018-02-22 11:20:00,77.39,77.5,77.38,77.44,273608.0,68.0358,68.1325,68.027,68.0797,273608.0
2018-02-22 11:25:00,77.44,77.58,77.44,77.53,76602.0,68.0797,68.2028,68.0797,68.1588,76602.0
2018-02-22 11:30:00,77.52,77.54,77.47,77.48,65472.0,68.15,68.1676,68.1061,68.1149,65472.0
2018-02-22 11:35:00,77.48,77.54,77.41,77.53,81167.0,68.1149,68.1676,68.0533,68.1588,81167.0
2018-02-22 11:40:00,77.53,77.62,77.52,77.61,57627.0,68.1588,68.238,68.15,68.2292,57627.0
2018-02-22 11:45:00,77.62,77.64,77.57,77.63,56063.0,68.238,68.2555,68.194,68.2467,56063.0
2018-02-22 11:50:00,77.63,77.7,77.58,77.66,74415.0,68.2467,68.3083,68.2028,68.2731,74415.0
2018-02-22 11:55:00,77.67,77.71,77.64,77.64,42061.0,68.2819,68.3171,68.2555,68.2555,42061.0
2018-02-22 12:00:00,77.65,77.74,77.65,77.65,33668.0,68.2643,68.3434,68.2643,68.2643,33668.0
2018-02-22 12:05:00,77.66,77.69,77.6,77.64,71584.0,68.2731,68.2995,68.2204,68.2555,71584.0
2018-02-22 12:10:00,77.65,77.66,77.6,77.61,68686.0,68.2643,68.2731,68.2204,68.2292,68686.0
2018-02-22 12:15:00,77.61,77.7,77.61,77.65,55584.0,68.2292,68.3083,68.2292,68.2643,55584.0
2018-02-22 12:20:00,77.65,77.69,77.63,77.69,37695.0,68.2643,68.2995,68.2467,68.2995,37695.0
2018-02-22 12:25:00,77.69,77.71,77.57,77.59,27125.0,68.2995,68.3171,68.194,68.2116,27125.0
2018-02-22 12:30:00,77.6,77.62,77.48,77.51,80964.0,68.2204,68.238,68.1149,68.1412,80964.0
2018-02-22 12:35:00,77.51,77.58,77.48,77.56,52255.0,68.1412,68.2028,68.1149,68.1852,52255.0
2018-02-22 12:40:00,77.55,77.59,77.52,77.55,31539.0,68.1764,68.2116,68.15,68.1764,31539.0
2018-02-22 12:45:00,77.55,77.57,77.38,77.39,176299.0,68.1764,68.194,68.027,68.0358,176299.0
2018-02-22 12:50:00,77.38,77.49,77.29,77.47,210061.0,68.027,68.1237,67.9478,68.1061,210061.0
2018-02-22 12:55:00,77.47,77.49,77.33,77.33,71079.0,68.1061,68.1237,67.983,67.983,71079.0
2018-02-22 13:00:00,77.33,77.46,77.32,77.42,73047.0,67.983,68.0973,67.9742,68.0621,73047.0
2018-02-22 13:05:00,77.41,77.46,77.34,77.42,64448.0,68.0533,68.0973,67.9918,68.0621,64448.0
2018-02-22 13:10:00,77.42,77.43,77.2,77.22,178556.0,68.0621,68.0709,67.8687,67.8863,178556.0
2018-02-22 13:15:00,77.21,77.3,77.18,77.22,213634.0,67.8775,67.9566,67.8511,67.8863,213634.0
2018-02-22 13:20:00,77.22,77.3,77.21,77.26,107435.0,67.8863,67.9566,67.8775,67.9215,107435.0
2018-02-22 13:25:00,77.26,77.38,77.24,77.34,69444.0,67.9215,68.027,67.9039,67.9918,69444.0
2018-02-22 13:30:00,77.33,77.36,77.21,77.21,78206.0,67.983,68.0094,67.8775,67.8775,78206.0
2018-02-22 13:35:00,77.21,77.3,77.21,77.27,53858.0,67.8775,67.9566,67.8775,67.9303,53858.0
2018-02-22 13:40:00,77.27,77.27,77.15,77.2,137302.0,67.9303,67.9303,67.8248,67.8687,137302.0
2018-02-22 13:45:00,77.2,77.2,77.07,77.08,68999.0,67.8687,67.8687,67.7544,67.7632,68999.0
2018-02-22 13:50:00,77.07,77.26,77.05,77.25,106062.0,67.7544,67.9215,67.7368,67.9127,106062.0
2018-02-22 13:55:00,77.25,77.28,77.2,77.2,100743.0,67.9127,67.939,67.8687,67.8687,100743.0
2018-02-22 14:00:00,77.2,77.32,77.19,77.29,65681.0,67.8687,67.9742,67.8599,67.9478,65681.0
2018-02-22 14:05:00,77.28,77.31,77.23,77.23,47005.0,67.939,67.9654,67.8951,67.8951,47005.0
2018-02-22 14:10:00,77.22,77.27,77.2,77.27,52607.0,67.8863,67.9303,67.8687,67.9303,52607.0
2018-02-22 14:15:00,77.27,77.33,77.26,77.32,39493.0,67.9303,67.983,67.9215,67.9742,39493.0
2018-02-22 14:20:00,77.33,77.34,77.23,77.3,147967.0,67.983,67.9918,67.8951,67.9566,147967.0
2018-02-22 14:25:00,77.3,77.42,77.27,77.41,71034.0,67.9566,68.0621,67.9303,68.0533,71034.0
2018-02-22 14:30:00,77.42,77.48,77.39,77.47,170821.0,68.0621,68.1149,68.0358,68.1061,170821.0
2018-02-22 14:35:00,77.47,77.47,77.34,77.39,106848.0,68.1061,68.1061,67.9918,68.0358,106848.0
2018-02-22 14:40:00,77.39,77.39,77.28,77.31,83136.0,68.0358,68.0358,67.939,67.9654,83136.0
2018-02-22 14:45:00,77.3,77.31,77.2,77.22,88069.0,67.9566,67.9654,67.8687,67.8863,88069.0
2018-02-22 14:50:00,77.22,77.24,77.17,77.19,79510.0,67.8863,67.9039,67.8423,67.8599,79510.0
2018-02-22 14:55:00,77.19,77.2,76.96,76.97,278275.0,67.8599,67.8687,67.6577,67.6665,278275.0
2018-02-22 15:00:00,76.97,77.04,76.88,76.95,168218.0,67.6665,67.7281,67.5874,67.6489,168218.0
2018-02-22 15:05:00,76.94,77.03,76.89,76.9,108867.0,67.6401,67.7193,67.5962,67.605,108867.0
2018-02-22 15:10:00,76.9,77.11,76.89,77.11,171888.0,67.605,67.7896,67.5962,67.7896,171888.0
2018-02-22 15:15:00,77.11,77.14,77.0,77.12,123168.0,67.7896,67.816,67.6929,67.7984,123168.0
2018-02-22 15:20:00,77.13,77.19,77.08,77.15,109540.0,67.8072,67.8599,67.7632,67.8248,109540.0
2018-02-22 15:25:00,77.15,77.23,77.09,77.11,125213.0,67.8248,67.8951,67.772,67.7896,125213.0
2018-02-22 15:30:00,77.1,77.18,77.05,77.16,91313.0,67.7808,67.8511,67.7368,67.8336,91313.0
2018-02-22 15:35:00,77.16,77.17,77.0,77.09,136827.0,67.8336,67.8423,67.6929,67.772,136827.0
2018-02-22 15:40:00,77.09,77.19,77.02,77.04,180083.0,67.772,67.8599,67.7105,67.7281,180083.0
2018-02-22 15:45:00,77.04,77.04,76.8,76.83,517421.0,67.7281,67.7281,67.5171,67.5434,517421.0
2018-02-22 15:50:00,76.83,77.12,76.81,77.03,431084.0,67.5434,67.7984,67.5259,67.7193,431084.0
2018-02-22 15:55:00,77.03,77.07,76.95,77.03,690404.0,67.7193,67.7544,67.6489,67.7193,690404.0
2018-02-23 09:30:00,77.4,77.52,77.28,77.52,180469.0,68.0445,68.15,67.939,68.15,180469.0
2018-02-23 09:35:00,77.54,77.56,77.23,77.35,303947.0,68.1676,68.1852,67.8951,68.0006,303947.0
2018-02-23 09:40:00,77.36,77.44,77.33,77.38,94683.0,68.0094,68.0797,67.983,68.027,94683.0
2018-02-23 09:45:00,77.38,77.41,77.17,77.19,90610.0,68.027,68.0533,67.8423,67.8599,90610.0
2018-02-23 09:50:00,77.19,77.38,77.15,77.35,55681.0,67.8599,68.027,67.8248,68.0006,55681.0
2018-02-23 09:55:00,77.34,77.38,77.25,77.32,46786.0,67.9918,68.027,67.9127,67.9742,46786.0
2018-02-23 10:00:00,77.32,77.35,77.21,77.29,60742.0,67.9742,68.0006,67.8775,67.9478,60742.0
2018-02-23 10:05:00,77.29,77.29,77.22,77.26,58595.0,67.9478,67.9478,67.8863,67.9215,58595.0
2018-02-23 10:10:00,77.26,77.3,77.16,77.18,85131.0,67.9215,67.9566,67.8336,67.8511,85131.0
2018-02-23 10:15:00,77.17,77.2,77.09,77.14,81624.0,67.8423,67.8687,67.772,67.816,81624.0
2018-02-23 10:20:00,77.13,77.17,77.09,77.15,83003.0,67.8072,67.8423,67.772,67.8248,83003.0
2018-02-23 10:25:00,77.15,77.2,77.11,77.14,53602.0,67.8248,67.8687,67.7896,67.816,53602.0
2018-02-23 10:30:00,77.14,77.2,77.09,77.14,65753.0,67.816,67.8687,67.772,67.816,65753.0
2018-02-23 10:35:00,77.14,77.22,77.1,77.21,66224.0,67.816,67.8863,67.7808,67.8775,66224.0
2018-02-23 10:40:00,77.21,77.33,77.21,77.33,65019.0,67.8775,67.983,67.8775,67.983,65019.0
2018-02-23 10:45:00,77.33,77.36,77.24,77.25,52198.0,67.983,68.0094,67.9039,67.9127,52198.0
2018-02-23 10:50:00,77.26,77.28,77.22,77.23,97489.0,67.9215,67.939,67.8863,67.8951,97489.0
2018-02-23 10:55:00,77.22,77.25,77.19,77.2,30107.0,67.8863,67.9127,67.8599,67.8687,30107.0
2018-02-23 11:00:00,77.22,77.34,77.2,77.32,123689.0,67.8863,67.9918,67.8687,67.9742,123689.0
2018-02-23 11:05:00,77.32,77.32,77.27,77.3,39223.0,67.9742,67.9742,67.9303,67.9566,39223.0
2018-02-23 11:10:00,77.3,77.3,77.23,77.27,53816.0,67.9566,67.9566,67.8951,67.9303,53816.0
2018-02-23 11:15:00,77.27,77.34,77.19,77.21,73613.0,67.9303,67.9918,67.8599,67.8775,73613.0
2018-02-23 11:20:00,77.2,77.28,77.2,77.24,55934.0,67.8687,67.939,67.8687,67.9039,55934.0
2018-02-23 11:25:00,77.24,77.28,77.23,77.24,63100.0,67.9039,67.939,67.8951,67.9039,63100.0
2018-02-23 11:30:00,77.25,77.3,77.24,77.26,34558.0,67.9127,67.9566,67.9039,67.9215,34558.0
2018-02-23 11:35:00,77.26,77.34,77.24,77.34,28717.0,67.9215,67.9918,67.9039,67.9918,28717.0
2018-02-23 11:40:00,77.33,77.33,77.25,77.27,27263.0,67.983,67.983,67.9127,67.9303,27263.0
2018-02-23 11:45:00,77.27,77.3,77.25,77.25,28563.0,67.9303,67.9566,67.9127,67.9127,28563.0
2018-02-23 11:50:00,77.25,77.34,77.24,77.33,46151.0,67.9127,67.9918,67.9039,67.983,46151.0
2018-02-23 11:55:00,77.33,77.37,77.29,77.34,94034.0,67.983,68.0182,67.9478,67.9918,94034.0
2018-02-23 12:00:00,77.34,77.34,77.31,77.32,30626.0,67.9918,67.9918,67.9654,67.9742,30626.0
2018-02-23 12:05:00,77.32,77.35,77.26,77.26,53824.0,67.9742,68.0006,67.9215,67.9215,53824.0
2018-02-23 12:10:00,77.26,77.29,77.26,77.27,29118.0,67.9215,67.9478,67.9215,67.9303,29118.0
2018-02-23 12:15:00,77.28,77.32,77.28,77.31,16222.0,67.939,67.9742,67.939,67.9654,16222.0
2018-02-23 12:20:00,77.31,77.32,77.28,77.31,11147.0,67.9654,67.9742,67.939,67.9654,11147.0
2018-02-23 12:25:00,77.31,77.31,77.15,77.15,33294.0,67.9654,67.9654,67.8248,67.8248,33294.0
2018-02-23 12:30:00,77.15,77.2,77.12,77.16,77219.0,67.8248,67.8687,67.7984,67.8336,77219.0
2018-02-23 12:35:00,77.16,77.19,77.14,77.18,55557.0,67.8336,67.8599,67.816,67.8511,55557.0
2018-02-23 12:40:00,77.18,77.19,77.08,77.09,99960.0,67.8511,67.8599,67.7632,67.772,99960.0
2018-02-23 12:45:00,77.08,77.13,77.07,77.13,100725.0,67.7632,67.8072,67.7544,67.8072,100725.0
2018-02-23 12:50:00,77.12,77.12,77.07,77.1,49210.0,67.7984,67.7984,67.7544,67.7808,49210.0
2018-02-23 12:55:00,77.09,77.11,77.06,77.1,22838.0,67.772,67.7896,67.7456,67.7808,22838.0
2018-02-23 13:00:00,77.09,77.1,77.05,77.08,53648.0,67.772,67.7808,67.7368,67.7632,53648.0
2018-02-23 13:05:00,77.07,77.07,76.99,77.01,44858.0,67.7544,67.7544,67.6841,67.7017,44858.0
2018-02-23 13:10:00,77.02,77.05,76.97,76.99,82781.0,67.7105,67.7368,67.6665,67.6841,82781.0
2018-02-23 13:15:00,76.99,77.04,76.99,77.04,44820.0,67.6841,67.7281,67.6841,67.7281,44820.0
2018-02-23 13:20:00,77.03,77.1,77.03,77.09,57903.0,67.7193,67.7808,67.7193,67.772,57903.0
2018-02-23 13:25:00,77.09,77.09,77.04,77.07,15630.0,67.772,67.772,67.7281,67.7544,15630.0
2018-02-23 13:30:00,77.07,77.12,77.05,77.1,41127.0,67.7544,67.7984,67.7368,67.7808,41127.0
2018-02-23 13:35:00,77.1,77.14,77.09,77.13,26335.0,67.7808,67.816,67.772,67.8072,26335.0
2018-02-23 13:40:00,77.14,77.15,77.11,77.13,12170.0,67.816,67.8248,67.7896,67.8072,12170.0
2018-02-23 13:45:00,77.13,77.13,77.09,77.1,17364.0,67.8072,67.8072,67.772,67.7808,17364.0
2018-02-23 13:50:00,77.1,77.1,77.05,77.06,187627.0,67.7808,67.7808,67.7368,67.7456,187627.0
2018-02-23 13:55:00,77.06,77.13,77.05,77.13,50646.0,67.7456,67.8072,67.7368,67.8072,50646.0
2018-02-23 14:00:00,77.12,77.14,77.06,77.07,41938.0,67.7984,67.816,67.7456,67.7544,41938.0
2018-02-23 14:05:00,77.06,77.07,77.01,77.07,25490.0,67.7456,67.7544,67.7017,67.7544,25490.0
2018-02-23 14:10:00,77.08,77.08,77.05,77.08,19787.0,67.7632,67.7632,67.7368,67.7632,19787.0
2018-02-23 14:15:00,77.08,77.13,77.06,77.07,33032.0,67.7632,67.8072,67.7456,67.7544,33032.0
2018-02-23 14:20:00,77.07,77.2,77.07,77.19,37986.0,67.7544,67.8687,67.7544,67.8599,37986.0
2018-02-23 14:25:00,77.18,77.18,77.14,77.18,18144.0,67.8511,67.8511,67.816,67.8511,18144.0
2018-02-23 14:30:00,77.17,77.21,77.17,77.2,18178.0,67.8423,67.8775,67.8423,67.8687,18178.0
2018-02-23 14:35:00,77.2,77.23,77.09,77.12,142427.0,67.8687,67.8951,67.772,67.7984,142427.0
2018-02-23 14:40:00,77.12,77.17,77.11,77.17,38627.0,67.7984,67.8423,67.7896,67.8423,38627.0
2018-02-23 14:45:00,77.17,77.34,77.17,77.33,172588.0,67.8423,67.9918,67.8423,67.983,172588.0
2018-02-23 14:50:00,77.33,77.39,77.31,77.34,137449.0,67.983,68.0358,67.9654,67.9918,137449.0
2018-02-23 14:55:00,77.35,77.38,77.3,77.31,73180.0,68.0006,68.027,67.9566,67.9654,73180.0
2018-02-23 15:00:00,77.31,77.41,77.31,77.41,48636.0,67.9654,68.0533,67.9654,68.0533,48636.0
2018-02-23 15:05:00,77.42,77.45,77.4,77.41,72587.0,68.0621,68.0885,68.0445,68.0533,72587.0
2018-02-23 15:10:00,77.4,77.43,77.34,77.36,45390.0,68.0445,68.0709,67.9918,68.0094,45390.0
2018-02-23 15:15:00,77.35,77.37,77.32,77.36,189827.0,68.0006,68.0182,67.9742,68.0094,189827.0
2018-02-23 15:20:00,77.37,77.45,77.36,77.44,112423.0,68.0182,68.0885,68.0094,68.0797,112423.0
2018-02-23 15:25:00,77.43,77.51,77.43,77.46,75025.0,68.0709,68.1412,68.0709,68.0973,75025.0
2018-02-23 15:30:00,77.46,77.53,77.4,77.4,93442.0,68.0973,68.1588,68.0445,68.0445,93442.0
2018-02-23 15:35:00,77.41,77.49,77.4,77.45,91492.0,68.0533,68.1237,68.0445,68.0885,91492.0
2018-02-23 15:40:00,77.46,77.51,77.44,77.51,84766.0,68.0973,68.1412,68.0797,68.1412,84766.0
2018-02-23 15:45:00,77.5,77.57,77.47,77.51,244811.0,68.1325,68.194,68.1061,68.1412,244811.0
2018-02-23 15:50:00,77.51,77.56,77.5,77.54,331831.0,68.1412,68.1852,68.1325,68.1676,331831.0
2018-02-23 15:55:00,77.54,77.69,77.52,77.67,693105.0,68.1676,68.2995,68.15,68.2819,693105.0
2018-02-26 09:30:00,78.05,78.17,78.05,78.16,260705.0,68.616,68.7215,68.616,68.7127,260705.0
2018-02-26 09:35:00,78.17,78.28,78.17,78.27,188256.0,68.7215,68.8182,68.7215,68.8094,188256.0
2018-02-26 09:40:00,78.28,78.3,78.1,78.11,200016.0,68.8182,68.8358,68.6599,68.6687,200016.0
2018-02-26 09:45:00,78.11,78.14,78.03,78.12,231788.0,68.6687,68.6951,68.5984,68.6775,231788.0
2018-02-26 09:50:00,78.12,78.15,78.05,78.06,138805.0,68.6775,68.7039,68.616,68.6248,138805.0
2018-02-26 09:55:00,78.05,78.1,78.0,78.01,86726.0,68.616,68.6599,68.572,68.5808,86726.0
2018-02-26 10:00:00,78.0,78.01,77.93,77.93,165112.0,68.572,68.5808,68.5105,68.5105,165112.0
2018-02-26 10:05:00,77.92,78.05,77.91,78.03,117861.0,68.5017,68.616,68.4929,68.5984,117861.0
2018-02-26 10:10:00,78.03,78.03,77.86,77.86,97679.0,68.5984,68.5984,68.4489,68.4489,97679.0
2018-02-26 10:15:00,77.87,77.92,77.82,77.9,136993.0,68.4577,68.5017,68.4138,68.4841,136993.0
2018-02-26 10:20:00,77.89,77.9,77.83,77.87,54164.0,68.4753,68.4841,68.4226,68.4577,54164.0
2018-02-26 10:25:00,77.87,77.9,77.79,77.82,100402.0,68.4577,68.4841,68.3874,68.4138,100402.0
2018-02-26 10:30:00,77.82,77.86,77.77,77.81,150479.0,68.4138,68.4489,68.3698,68.405,150479.0
2018-02-26 10:35:00,77.82,77.94,77.79,77.94,69230.0,68.4138,68.5193,68.3874,68.5193,69230.0
2018-02-26 10:40:00,77.94,77.98,77.9,77.97,104988.0,68.5193,68.5544,68.4841,68.5456,104988.0
2018-02-26 10:45:00,77.98,78.01,77.94,78.0,73845.0,68.5544,68.5808,68.5193,68.572,73845.0
2018-02-26 10:50:00,78.0,78.02,77.95,77.96,108127.0,68.572,68.5896,68.5281,68.5369,108127.0
2018-02-26 10:55:00,77.95,77.96,77.88,77.92,46972.0,68.5281,68.5369,68.4665,68.5017,46972.0
2018-02-26 11:00:00,77.93,78.09,77.87,78.09,140463.0,68.5105,68.6511,68.4577,68.6511,140463.0
2018-02-26 11:05:00,78.09,78.16,78.04,78.13,151259.0,68.6511,68.7127,68.6072,68.6863,151259.0
2018-02-26 11:10:00,78.14,78.16,78.09,78.12,185790.0,68.6951,68.7127,68.6511,68.6775,185790.0
2018-02-26 11:15:00,78.13,78.15,78.07,78.15,90021.0,68.6863,68.7039,68.6336,68.7039,90021.0
2018-02-26 11:20:00,78.15,78.16,78.11,78.12,81043.0,68.7039,68.7127,68.6687,68.6775,81043.0
2018-02-26 11:25:00,78.12,78.17,78.09,78.16,47704.0,68.6775,68.7215,68.6511,68.7127,47704.0
2018-02-26 11:30:00,78.16,78.18,78.11,78.11,48194.0,68.7127,68.7303,68.6687,68.6687,48194.0
2018-02-26 11:35:00,78.11,78.13,78.06,78.06,45709.0,68.6687,68.6863,68.6248,68.6248,45709.0
2018-02-26 11:40:00,78.07,78.1,78.04,78.09,46598.0,68.6336,68.6599,68.6072,68.6511,46598.0
2018-02-26 11:45:00,78.1,78.11,78.05,78.07,72213.0,68.6599,68.6687,68.616,68.6336,72213.0
2018-02-26 11:50:00,78.07,78.11,78.06,78.06,32626.0,68.6336,68.6687,68.6248,68.6248,32626.0
2018-02-26 11:55:00,78.06,78.11,78.04,78.09,55656.0,68.6248,68.6687,68.6072,68.6511,55656.0
2018-02-26 12:00:00,78.09,78.11,78.06,78.09,35696.0,68.6511,68.6687,68.6248,68.6511,35696.0
2018-02-26 12:05:00,78.09,78.21,78.09,78.19,64101.0,68.6511,68.7566,68.6511,68.7391,64101.0
2018-02-26 12:10:00,78.2,78.28,78.19,78.25,68445.0,68.7478,68.8182,68.7391,68.7918,68445.0
2018-02-26 12:15:00,78.25,78.29,78.24,78.29,40221.0,68.7918,68.827,68.783,68.827,40221.0
2018-02-26 12:20:00,78.3,78.31,78.26,78.3,37809.0,68.8358,68.8446,68.8006,68.8358,37809.0
2018-02-26 12:25:00,78.31,78.34,78.3,78.32,36775.0,68.8446,68.8709,68.8358,68.8533,36775.0
2018-02-26 12:30:00,78.33,78.35,78.28,78.29,39980.0,68.8621,68.8797,68.8182,68.827,39980.0
2018-02-26 12:35:00,78.28,78.33,78.26,78.31,44294.0,68.8182,68.8621,68.8006,68.8446,44294.0
2018-02-26 12:40:00,78.31,78.35,78.27,78.35,43233.0,68.8446,68.8797,68.8094,68.8797,43233.0
2018-02-26 12:45:00,78.35,78.47,78.33,78.47,140597.0,68.8797,68.9852,68.8621,68.9852,140597.0
2018-02-26 12:50:00,78.47,78.5,78.46,78.49,56316.0,68.9852,69.0116,68.9764,69.0028,56316.0
2018-02-26 12:55:00,78.49,78.55,78.49,78.51,54682.0,69.0028,69.0555,69.0028,69.0204,54682.0
2018-02-26 13:00:00,78.52,78.57,78.51,78.54,50753.0,69.0292,69.0731,69.0204,69.0467,50753.0
2018-02-26 13:05:00,78.55,78.58,78.5,78.58,96721.0,69.0555,69.0819,69.0116,69.0819,96721.0
2018-02-26 13:10:00,78.57,78.58,78.55,78.57,44210.0,69.0731,69.0819,69.0555,69.0731,44210.0
2018-02-26 13:15:00,78.57,78.57,78.5,78.52,103876.0,69.0731,69.0731,69.0116,69.0292,103876.0
2018-02-26 13:20:00,78.52,78.58,78.51,78.56,64375.0,69.0292,69.0819,69.0204,69.0643,64375.0
2018-02-26 13:25:00,78.56,78.62,78.56,78.62,62745.0,69.0643,69.1171,69.0643,69.1171,62745.0
2018-02-26 13:30:00,78.62,78.63,78.54,78.57,57757.0,69.1171,69.1259,69.0467,69.0731,57757.0
2018-02-26 13:35:00,78.58,78.6,78.54,78.6,42845.0,69.0819,69.0995,69.0467,69.0995,42845.0
2018-02-26 13:40:00,78.6,78.65,78.59,78.62,47833.0,69.0995,69.1435,69.0907,69.1171,47833.0
2018-02-26 13:45:00,78.62,78.63,78.59,78.6,54178.0,69.1171,69.1259,69.0907,69.0995,54178.0
2018-02-26 13:50:00,78.6,78.62,78.57,78.61,101323.0,69.0995,69.1171,69.0731,69.1083,101323.0
2018-02-26 13:55:00,78.62,78.66,78.61,78.65,59033.0,69.1171,69.1522,69.1083,69.1435,59033.0
2018-02-26 14:00:00,78.65,78.67,78.61,78.66,48852.0,69.1435,69.161,69.1083,69.1522,48852.0
2018-02-26 14:05:00,78.66,78.71,78.65,78.7,48130.0,69.1522,69.1962,69.1435,69.1874,48130.0
2018-02-26 14:10:00,78.7,78.72,78.69,78.71,52183.0,69.1874,69.205,69.1786,69.1962,52183.0
2018-02-26 14:15:00,78.71,78.73,78.68,78.69,26838.0,69.1962,69.2138,69.1698,69.1786,26838.0
2018-02-26 14:20:00,78.69,78.73,78.68,78.7,41966.0,69.1786,69.2138,69.1698,69.1874,41966.0
2018-02-26 14:25:00,78.7,78.71,78.62,78.63,65225.0,69.1874,69.1962,69.1171,69.1259,65225.0
2018-02-26 14:30:00,78.63,78.65,78.59,78.65,76084.0,69.1259,69.1435,69.0907,69.1435,76084.0
2018-02-26 14:35:00,78.65,78.66,78.62,78.62,48397.0,69.1435,69.1522,69.1171,69.1171,48397.0
2018-02-26 14:40:00,78.62,78.64,78.59,78.6,35097.0,69.1171,69.1347,69.0907,69.0995,35097.0
2018-02-26 14:45:00,78.6,78.63,78.57,78.59,57934.0,69.0995,69.1259,69.0731,69.0907,57934.0
2018-02-26 14:50:00,78.59,78.67,78.55,78.67,44700.0,69.0907,69.161,69.0555,69.161,44700.0
2018-02-26 14:55:00,78.67,78.68,78.6,78.62,60371.0,69.161,69.1698,69.0995,69.1171,60371.0
2018-02-26 15:00:00,78.62,78.67,78.58,78.67,60455.0,69.1171,69.161,69.0819,69.161,60455.0
2018-02-26 15:05:00,78.67,78.75,78.63,78.73,59521.0,69.161,69.2314,69.1259,69.2138,59521.0
2018-02-26 15:10:00,78.73,78.77,78.7,78.7,68935.0,69.2138,69.2489,69.1874,69.1874,68935.0
2018-02-26 15:15:00,78.7,78.77,78.67,78.76,81668.0,69.1874,69.2489,69.161,69.2402,81668.0
2018-02-26 15:20:00,78.76,78.81,78.75,78.78,96137.0,69.2402,69.2841,69.2314,69.2577,96137.0
2018-02-26 15:25:00,78.78,78.81,78.74,78.78,62361.0,69.2577,69.2841,69.2226,69.2577,62361.0
2018-02-26 15:30:00,78.78,78.82,78.74,78.81,147149.0,69.2577,69.2929,69.2226,69.2841,147149.0
2018-02-26 15:35:00,78.81,78.87,78.77,78.86,96372.0,69.2841,69.3369,69.2489,69.3281,96372.0
2018-02-26 15:40:00,78.86,78.88,78.73,78.75,250349.0,69.3281,69.3457,69.2138,69.2314,250349.0
2018-02-26 15:45:00,78.74,78.77,78.62,78.62,183094.0,69.2226,69.2489,69.1171,69.1171,183094.0
2018-02-26 15:50:00,78.63,78.7,78.59,78.62,246497.0,69.1259,69.1874,69.0907,69.1171,246497.0
2018-02-26 15:55:00,78.62,78.75,78.6,78.74,951393.0,69.1171,69.2314,69.0995,69.2226,951393.0
2018-02-27 09:30:00,78.78,78.94,78.72,78.76,230358.0,69.2577,69.3984,69.205,69.2402,230358.0
2018-02-27 09:35:00,78.76,79.05,78.76,79.02,267061.0,69.2402,69.4951,69.2402,69.4687,267061.0
2018-02-27 09:40:00,79.01,79.01,78.87,78.98,276482.0,69.4599,69.4599,69.3369,69.4336,276482.0
2018-02-27 09:45:00,78.97,79.16,78.93,79.12,276474.0,69.4248,69.5918,69.3896,69.5566,276474.0
2018-02-27 09:50:00,79.13,79.2,78.91,78.92,163684.0,69.5654,69.627,69.372,69.3808,163684.0
2018-02-27 09:55:00,78.92,78.99,78.82,78.87,117239.0,69.3808,69.4424,69.2929,69.3369,117239.0
2018-02-27 10:00:00,78.87,78.94,78.84,78.9,116774.0,69.3369,69.3984,69.3105,69.3632,116774.0
2018-02-27 10:05:00,78.89,79.0,78.82,78.99,158260.0,69.3544,69.4511,69.2929,69.4424,158260.0
2018-02-27 10:10:00,79.0,79.14,78.99,79.1,127443.0,69.4511,69.5742,69.4424,69.5391,127443.0
2018-02-27 10:15:00,79.11,79.13,79.04,79.13,146228.0,69.5479,69.5654,69.4863,69.5654,146228.0
2018-02-27 10:20:00,79.13,79.28,79.12,79.26,89769.0,69.5654,69.6973,69.5566,69.6797,89769.0
2018-02-27 10:25:00,79.25,79.25,79.1,79.1,141284.0,69.6709,69.6709,69.5391,69.5391,141284.0
2018-02-27 10:30:00,79.1,79.13,78.91,78.91,74323.0,69.5391,69.5654,69.372,69.372,74323.0
2018-02-27 10:35:00,78.91,78.96,78.77,78.82,93316.0,69.372,69.416,69.2489,69.2929,93316.0
2018-02-27 10:40:00,78.83,78.87,78.67,78.73,168004.0,69.3017,69.3369,69.161,69.2138,168004.0
2018-02-27 10:45:00,78.74,78.79,78.63,78.66,133181.0,69.2226,69.2665,69.1259,69.1522,133181.0
2018-02-27 10:50:00,78.65,78.71,78.57,78.58,200933.0,69.1435,69.1962,69.0731,69.0819,200933.0
2018-02-27 10:55:00,78.58,78.72,78.53,78.68,77538.0,69.0819,69.205,69.038,69.1698,77538.0
2018-02-27 11:00:00,78.69,78.78,78.59,78.75,122888.0,69.1786,69.2577,69.0907,69.2314,122888.0
2018-02-27 11:05:00,78.75,78.86,78.7,78.86,86858.0,69.2314,69.3281,69.1874,69.3281,86858.0
2018-02-27 11:10:00,78.87,78.94,78.84,78.88,130501.0,69.3369,69.3984,69.3105,69.3457,130501.0
2018-02-27 11:15:00,78.88,78.92,78.78,78.79,55411.0,69.3457,69.3808,69.2577,69.2665,55411.0
2018-02-27 11:20:00,78.79,78.82,78.71,78.77,57476.0,69.2665,69.2929,69.1962,69.2489,57476.0
2018-02-27 11:25:00,78.78,78.82,78.72,78.78,179620.0,69.2577,69.2929,69.205,69.2577,179620.0
2018-02-27 11:30:00,78.79,78.95,78.74,78.89,155991.0,69.2665,69.4072,69.2226,69.3544,155991.0
2018-02-27 11:35:00,78.91,78.91,78.71,78.71,75133.0,69.372,69.372,69.1962,69.1962,75133.0
2018-02-27 11:40:00,78.71,78.73,78.63,78.7,86378.0,69.1962,69.2138,69.1259,69.1874,86378.0
2018-02-27 11:45:00,78.71,78.79,78.63,78.76,108338.0,69.1962,69.2665,69.1259,69.2402,108338.0
2018-02-27 11:50:00,78.76,78.76,78.63,78.65,78169.0,69.2402,69.2402,69.1259,69.1435,78169.0
2018-02-27 11:55:00,78.65,78.71,78.53,78.56,120053.0,69.1435,69.1962,69.038,69.0643,120053.0
2018-02-27 12:00:00,78.55,78.63,78.52,78.62,158380.0,69.0555,69.1259,69.0292,69.1171,158380.0
2018-02-27 12:05:00,78.62,78.7,78.61,78.7,72079.0,69.1171,69.1874,69.1083,69.1874,72079.0
2018-02-27 12:10:00,78.69,78.71,78.62,78.62,48846.0,69.1786,69.1962,69.1171,69.1171,48846.0
2018-02-27 12:15:00,78.63,78.64,78.49,78.51,85137.0,69.1259,69.1347,69.0028,69.0204,85137.0
2018-02-27 12:20:00,78.51,78.51,78.38,78.44,168847.0,69.0204,69.0204,68.9061,68.9588,168847.0
2018-02-27 12:25:00,78.42,78.55,78.41,78.53,76490.0,68.9413,69.0555,68.9325,69.038,76490.0
2018-02-27 12:30:00,78.53,78.64,78.52,78.58,96682.0,69.038,69.1347,69.0292,69.0819,96682.0
2018-02-27 12:35:00,78.57,78.7,78.57,78.69,129266.0,69.0731,69.1874,69.0731,69.1786,129266.0
2018-02-27 12:40:00,78.69,78.71,78.64,78.65,43474.0,69.1786,69.1962,69.1347,69.1435,43474.0
2018-02-27 12:45:00,78.66,78.73,78.63,78.7,84881.0,69.1522,69.2138,69.1259,69.1874,84881.0
2018-02-27 12:50:00,78.7,78.84,78.7,78.81,113068.0,69.1874,69.3105,69.1874,69.2841,113068.0
2018-02-27 12:55:00,78.81,78.84,78.77,78.84,92536.0,69.2841,69.3105,69.2489,69.3105,92536.0
2018-02-27 13:00:00,78.84,78.84,78.74,78.75,53332.0,69.3105,69.3105,69.2226,69.2314,53332.0
2018-02-27 13:05:00,78.76,78.84,78.75,78.84,38919.0,69.2402,69.3105,69.2314,69.3105,38919.0
2018-02-27 13:10:00,78.84,78.84,78.7,78.7,41892.0,69.3105,69.3105,69.1874,69.1874,41892.0
2018-02-27 13:15:00,78.7,78.77,78.69,78.76,41745.0,69.1874,69.2489,69.1786,69.2402,41745.0
2018-02-27 13:20:00,78.77,78.82,78.74,78.77,66349.0,69.2489,69.2929,69.2226,69.2489,66349.0
2018-02-27 13:25:00,78.77,78.81,78.73,78.76,35772.0,69.2489,69.2841,69.2138,69.2402,35772.0
2018-02-27 13:30:00,78.76,78.76,78.66,78.66,39245.0,69.2402,69.2402,69.1522,69.1522,39245.0
2018-02-27 13:35:00,78.66,78.69,78.63,78.63,50933.0,69.1522,69.1786,69.1259,69.1259,50933.0
2018-02-27 13:40:00,78.63,78.68,78.6,78.67,57482.0,69.1259,69.1698,69.0995,69.161,57482.0
2018-02-27 13:45:00,78.67,78.74,78.57,78.58,52921.0,69.161,69.2226,69.0731,69.0819,52921.0
2018-02-27 13:50:00,78.57,78.62,78.5,78.59,65794.0,69.0731,69.1171,69.0116,69.0907,65794.0
2018-02-27 13:55:00,78.59,78.59,78.48,78.51,49316.0,69.0907,69.0907,68.994,69.0204,49316.0
2018-02-27 14:00:00,78.51,78.55,78.43,78.43,72798.0,69.0204,69.0555,68.95,68.95,72798.0
2018-02-27 14:05:00,78.42,78.49,78.34,78.44,97542.0,68.9413,69.0028,68.8709,68.9588,97542.0
2018-02-27 14:10:00,78.44,78.47,78.33,78.42,59585.0,68.9588,68.9852,68.8621,68.9413,59585.0
2018-02-27 14:15:00,78.42,78.42,78.32,78.35,84056.0,68.9413,68.9413,68.8533,68.8797,84056.0
2018-02-27 14:20:00,78.35,78.38,78.29,78.29,94937.0,68.8797,68.9061,68.827,68.827,94937.0
2018-02-27 14:25:00,78.3,78.42,78.27,78.38,81354.0,68.8358,68.9413,68.8094,68.9061,81354.0
2018-02-27 14:30:00,78.38,78.51,78.35,78.5,169469.0,68.9061,69.0204,68.8797,69.0116,169469.0
2018-02-27 14:35:00,78.5,78.54,78.45,78.46,46265.0,69.0116,69.0467,68.9676,68.9764,46265.0
2018-02-27 14:40:00,78.47,78.48,78.33,78.35,188879.0,68.9852,68.994,68.8621,68.8797,188879.0
2018-02-27 14:45:00,78.36,78.36,78.19,78.19,75538.0,68.8885,68.8885,68.7391,68.7391,75538.0
2018-02-27 14:50:00,78.19,78.28,78.19,78.26,55666.0,68.7391,68.8182,68.7391,68.8006,55666.0
2018-02-27 14:55:00,78.26,78.38,78.26,78.29,93050.0,68.8006,68.9061,68.8006,68.827,93050.0
2018-02-27 15:00:00,78.28,78.32,78.21,78.21,110911.0,68.8182,68.8533,68.7566,68.7566,110911.0
2018-02-27 15:05:00,78.21,78.23,78.1,78.11,156551.0,68.7566,68.7742,68.6599,68.6687,156551.0
2018-02-27 15:10:00,78.11,78.19,78.09,78.12,123470.0,68.6687,68.7391,68.6511,68.6775,123470.0
2018-02-27 15:15:00,78.12,78.19,78.1,78.11,168889.0,68.6775,68.7391,68.6599,68.6687,168889.0
2018-02-27 15:20:00,78.11,78.19,78.04,78.1,208980.0,68.6687,68.7391,68.6072,68.6599,208980.0
2018-02-27 15:25:00,78.1,78.12,78.02,78.11,136914.0,68.6599,68.6775,68.5896,68.6687,136914.0
2018-02-27 15:30:00,78.11,78.18,78.02,78.04,186318.0,68.6687,68.7303,68.5896,68.6072,186318.0
2018-02-27 15:35:00,78.05,78.08,77.93,78.06,183602.0,68.616,68.6424,68.5105,68.6248,183602.0
2018-02-27 15:40:00,78.06,78.08,77.97,77.98,290716.0,68.6248,68.6424,68.5456,68.5544,290716.0
2018-02-27 15:45:00,77.97,78.12,77.96,78.09,211854.0,68.5456,68.6775,68.5369,68.6511,211854.0
2018-02-27 15:50:00,78.09,78.09,77.87,77.94,566101.0,68.6511,68.6511,68.4577,68.5193,566101.0
2018-02-27 15:55:00,77.94,77.96,77.77,77.77,953947.0,68.5193,68.5369,68.3698,68.3698,953947.0
2018-02-28 09:30:00,78.16,78.18,77.97,77.97,181543.0,68.7127,68.7303,68.5456,68.5456,181543.0
2018-02-28 09:35:00,77.98,77.99,77.93,77.94,74758.0,68.5544,68.5632,68.5105,68.5193,74758.0
2018-02-28 09:40:00,77.93,78.04,77.91,78.04,121046.0,68.5105,68.6072,68.4929,68.6072,121046.0
2018-02-28 09:45:00,78.05,78.07,77.92,77.97,147919.0,68.616,68.6336,68.5017,68.5456,147919.0
2018-02-28 09:50:00,77.98,78.12,77.9,78.1,416678.0,68.5544,68.6775,68.4841,68.6599,416678.0
2018-02-28 09:55:00,78.09,78.12,78.05,78.11,141109.0,68.6511,68.6775,68.616,68.6687,141109.0
2018-02-28 10:00:00,78.12,78.13,78.02,78.03,162816.0,68.6775,68.6863,68.5896,68.5984,162816.0
2018-02-28 10:05:00,78.03,78.06,77.98,78.01,78549.0,68.5984,68.6248,68.5544,68.5808,78549.0
2018-02-28 10:10:00,78.0,78.15,77.99,78.14,143902.0,68.572,68.7039,68.5632,68.6951,143902.0
2018-02-28 10:15:00,78.13,78.23,78.11,78.22,36167.0,68.6863,68.7742,68.6687,68.7654,36167.0
2018-02-28 10:20:00,78.22,78.26,78.21,78.23,46777.0,68.7654,68.8006,68.7566,68.7742,46777.0
2018-02-28 10:25:00,78.24,78.25,78.14,78.21,72546.0,68.783,68.7918,68.6951,68.7566,72546.0
2018-02-28 10:30:00,78.2,78.23,78.08,78.23,71406.0,68.7478,68.7742,68.6424,68.7742,71406.0
2018-02-28 10:35:00,78.21,78.27,78.2,78.24,64975.0,68.7566,68.8094,68.7478,68.783,64975.0
2018-02-28 10:40:00,78.24,78.25,78.02,78.04,148316.0,68.783,68.7918,68.5896,68.6072,148316.0
2018-02-28 10:45:00,78.05,78.08,77.95,77.97,60125.0,68.616,68.6424,68.5281,68.5456,60125.0
2018-02-28 10:50:00,77.97,78.0,77.76,77.8,100359.0,68.5456,68.572,68.361,68.3962,100359.0
2018-02-28 10:55:00,77.8,77.81,77.67,77.8,263525.0,68.3962,68.405,68.2819,68.3962,263525.0
2018-02-28 11:00:00,77.8,77.81,77.74,77.77,146108.0,68.3962,68.405,68.3434,68.3698,146108.0
2018-02-28 11:05:00,77.77,77.85,77.63,77.63,129174.0,68.3698,68.4402,68.2467,68.2467,129174.0
2018-02-28 11:10:00,77.63,77.67,77.52,77.6,341583.0,68.2467,68.2819,68.15,68.2204,341583.0
2018-02-28 11:15:00,77.6,77.75,77.59,77.73,118183.0,68.2204,68.3522,68.2116,68.3347,118183.0
2018-02-28 11:20:00,77.72,77.73,77.6,77.6,113080.0,68.3259,68.3347,68.2204,68.2204,113080.0
2018-02-28 11:25:00,77.61,77.76,77.59,77.73,119267.0,68.2292,68.361,68.2116,68.3347,119267.0
2018-02-28 11:30:00,77.73,77.76,77.56,77.57,123662.0,68.3347,68.361,68.1852,68.194,123662.0
2018-02-28 11:35:00,77.57,77.67,77.55,77.55,90407.0,68.194,68.2819,68.1764,68.1764,90407.0
2018-02-28 11:40:00,77.55,77.66,77.54,77.6,122508.0,68.1764,68.2731,68.1676,68.2204,122508.0
2018-02-28 11:45:00,77.6,77.62,77.41,77.51,203779.0,68.2204,68.238,68.0533,68.1412,203779.0
2018-02-28 11:50:00,77.51,77.59,77.51,77.54,210818.0,68.1412,68.2116,68.1412,68.1676,210818.0
2018-02-28 11:55:00,77.55,77.75,77.53,77.75,283628.0,68.1764,68.3522,68.1588,68.3522,283628.0
2018-02-28 12:00:00,77.76,77.79,77.72,77.72,81579.0,68.361,68.3874,68.3259,68.3259,81579.0
2018-02-28 12:05:00,77.72,77.82,77.7,77.81,154108.0,68.3259,68.4138,68.3083,68.405,154108.0
2018-02-28 12:10:00,77.81,77.84,77.76,77.77,67780.0,68.405,68.4314,68.361,68.3698,67780.0
2018-02-28 12:15:00,77.77,77.81,77.68,77.69,124119.0,68.3698,68.405,68.2907,68.2995,124119.0
2018-02-28 12:20:00,77.69,77.71,77.64,77.7,82830.0,68.2995,68.3171,68.2555,68.3083,82830.0
2018-02-28 12:25:00,77.7,77.72,77.64,77.65,66811.0,68.3083,68.3259,68.2555,68.2643,66811.0
2018-02-28 12:30:00,77.64,77.7,77.59,77.68,34904.0,68.2555,68.3083,68.2116,68.2907,34904.0
2018-02-28 12:35:00,77.67,77.8,77.64,77.79,62357.0,68.2819,68.3962,68.2555,68.3874,62357.0
2018-02-28 12:40:00,77.78,77.83,77.74,77.8,46351.0,68.3786,68.4226,68.3434,68.3962,46351.0
2018-02-28 12:45:00,77.8,77.95,77.79,77.93,112930.0,68.3962,68.5281,68.3874,68.5105,112930.0
2018-02-28 12:50:00,77.92,77.92,77.85,77.9,71672.0,68.5017,68.5017,68.4402,68.4841,71672.0
2018-02-28 12:55:00,77.9,77.92,77.83,77.85,31386.0,68.4841,68.5017,68.4226,68.4402,31386.0
2018-02-28 13:00:00,77.85,77.85,77.74,77.77,78173.0,68.4402,68.4402,68.3434,68.3698,78173.0
2018-02-28 13:05:00,77.77,77.83,77.73,77.81,73113.0,68.3698,68.4226,68.3347,68.405,73113.0
2018-02-28 13:10:00,77.82,77.86,77.77,77.79,49230.0,68.4138,68.4489,68.3698,68.3874,49230.0
2018-02-28 13:15:00,77.78,77.81,77.75,77.79,57080.0,68.3786,68.405,68.3522,68.3874,57080.0
2018-02-28 13:20:00,77.79,77.88,77.75,77.88,56055.0,68.3874,68.4665,68.3522,68.4665,56055.0
2018-02-28 13:25:00,77.88,77.9,77.82,77.85,45965.0,68.4665,68.4841,68.4138,68.4402,45965.0
2018-02-28 13:30:00,77.86,77.88,77.79,77.87,37217.0,68.4489,68.4665,68.3874,68.4577,37217.0
2018-02-28 13:35:00,77.86,77.88,77.82,77.83,51457.0,68.4489,68.4665,68.4138,68.4226,51457.0
2018-02-28 13:40:00,77.83,77.9,77.81,77.82,42170.0,68.4226,68.4841,68.405,68.4138,42170.0
2018-02-28 13:45:00,77.82,77.86,77.73,77.74,41375.0,68.4138,68.4489,68.3347,68.3434,41375.0
2018-02-28 13:50:00,77.74,77.83,77.69,77.83,65363.0,68.3434,68.4226,68.2995,68.4226,65363.0
2018-02-28 13:55:00,77.83,77.94,77.82,77.93,77655.0,68.4226,68.5193,68.4138,68.5105,77655.0
2018-02-28 14:00:00,77.93,78.04,77.93,77.99,51432.0,68.5105,68.6072,68.5105,68.5632,51432.0
2018-02-28 14:05:00,78.0,78.03,77.95,77.97,39050.0,68.572,68.5984,68.5281,68.5456,39050.0
2018-02-28 14:10:00,77.97,78.0,77.88,77.88,82398.0,68.5456,68.572,68.4665,68.4665,82398.0
2018-02-28 14:15:00,77.89,77.95,77.89,77.94,32012.0,68.4753,68.5281,68.4753,68.5193,32012.0
2018-02-28 14:20:00,77.95,77.96,77.9,77.92,28053.0,68.5281,68.5369,68.4841,68.5017,28053.0
2018-02-28 14:25:00,77.93,78.0,77.89,77.9,56007.0,68.5105,68.572,68.4753,68.4841,56007.0
2018-02-28 14:30:00,77.9,77.91,77.7,77.73,188342.0,68.4841,68.4929,68.3083,68.3347,188342.0
2018-02-28 14:35:00,77.73,77.8,77.66,77.67,113776.0,68.3347,68.3962,68.2731,68.2819,113776.0
2018-02-28 14:40:00,77.67,77.74,77.65,77.66,64446.0,68.2819,68.3434,68.2643,68.2731,64446.0
2018-02-28 14:45:00,77.66,77.66,77.58,77.62,115516.0,68.2731,68.2731,68.2028,68.238,115516.0
2018-02-28 14:50:00,77.62,77.62,77.5,77.55,109429.0,68.238,68.238,68.1325,68.1764,109429.0
2018-02-28 14:55:00,77.55,77.57,77.38,77.42,58537.0,68.1764,68.194,68.027,68.0621,58537.0
2018-02-28 15:00:00,77.42,77.45,77.29,77.35,181166.0,68.0621,68.0885,67.9478,68.0006,181166.0
2018-02-28 15:05:00,77.34,77.45,77.32,77.45,184759.0,67.9918,68.0885,67.9742,68.0885,184759.0
2018-02-28 15:10:00,77.45,77.47,77.32,77.4,254858.0,68.0885,68.1061,67.9742,68.0445,254858.0
2018-02-28 15:15:00,77.39,77.41,77.26,77.3,235891.0,68.0358,68.0533,67.9215,67.9566,235891.0
2018-02-28 15:20:00,77.3,77.3,77.12,77.18,475775.0,67.9566,67.9566,67.7984,67.8511,475775.0
2018-02-28 15:25:00,77.18,77.22,77.08,77.19,952808.0,67.8511,67.8863,67.7632,67.8599,952808.0
2018-02-28 15:30:00,77.2,77.22,77.1,77.13,216166.0,67.8687,67.8863,67.7808,67.8072,216166.0
2018-02-28 15:35:00,77.12,77.31,77.09,77.31,172207.0,67.7984,67.9654,67.772,67.9654,172207.0
2018-02-28 15:40:00,77.31,77.32,77.13,77.17,167853.0,67.9654,67.9742,67.8072,67.8423,167853.0
2018-02-28 15:45:00,77.17,77.17,76.88,76.89,594781.0,67.8423,67.8423,67.5874,67.5962,594781.0
2018-02-28 15:50:00,76.9,76.92,76.76,76.76,458398.0,67.605,67.6226,67.4819,67.4819,458398.0
2018-02-28 15:55:00,76.76,76.88,76.65,76.65,836693.0,67.4819,67.5874,67.3852,67.3852,836693.0
2018-03-01 09:30:00,76.68,76.76,76.55,76.6,335818.0,67.4116,67.4819,67.2973,67.3412,335818.0
2018-03-01 09:35:00,76.6,76.6,76.25,76.28,483849.0,67.3412,67.3412,67.0335,67.0599,483849.0
2018-03-01 09:40:00,76.28,76.31,75.94,76.01,661888.0,67.0599,67.0863,66.761,66.8226,661888.0
2018-03-01 09:45:00,76.01,76.23,75.97,76.13,477782.0,66.8226,67.016,66.7874,66.9281,477782.0
2018-03-01 09:50:00,76.14,76.19,76.0,76.0,499162.0,66.9368,66.9808,66.8138,66.8138,499162.0
2018-03-01 09:55:00,76.0,76.17,75.95,76.08,489253.0,66.8138,66.9632,66.7698,66.8841,489253.0
2018-03-01 10:00:00,76.08,76.44,76.02,76.42,496330.0,66.8841,67.2006,66.8313,67.183,496330.0
2018-03-01 10:05:00,76.43,76.55,76.35,76.46,170413.0,67.1918,67.2973,67.1215,67.2182,170413.0
2018-03-01 10:10:00,76.45,76.53,76.3,76.51,576623.0,67.2094,67.2797,67.0775,67.2621,576623.0
2018-03-01 10:15:00,76.5,76.73,76.47,76.69,332455.0,67.2533,67.4555,67.227,67.4204,332455.0
2018-03-01 10:20:00,76.69,76.7,76.52,76.69,203693.0,67.4204,67.4292,67.2709,67.4204,203693.0
2018-03-01 10:25:00,76.69,76.82,76.53,76.81,364256.0,67.4204,67.5346,67.2797,67.5259,364256.0
2018-03-01 10:30:00,76.82,77.1,76.79,77.1,377239.0,67.5346,67.7808,67.5083,67.7808,377239.0
2018-03-01 10:35:00,77.09,77.24,77.0,77.08,577513.0,67.772,67.9039,67.6929,67.7632,577513.0
2018-03-01 10:40:00,77.08,77.11,76.83,76.85,292647.0,67.7632,67.7896,67.5434,67.561,292647.0
2018-03-01 10:45:00,76.86,76.94,76.75,76.83,293321.0,67.5698,67.6401,67.4731,67.5434,293321.0
2018-03-01 10:50:00,76.81,76.81,76.64,76.72,183618.0,67.5259,67.5259,67.3764,67.4467,183618.0
2018-03-01 10:55:00,76.72,76.75,76.51,76.56,150283.0,67.4467,67.4731,67.2621,67.3061,150283.0
2018-03-01 11:00:00,76.57,76.71,76.53,76.65,269301.0,67.3149,67.4379,67.2797,67.3852,269301.0
2018-03-01 11:05:00,76.65,76.8,76.63,76.76,133325.0,67.3852,67.5171,67.3676,67.4819,133325.0
2018-03-01 11:10:00,76.76,76.77,76.59,76.68,181675.0,67.4819,67.4907,67.3324,67.4116,181675.0
2018-03-01 11:15:00,76.69,76.79,76.67,76.77,211420.0,67.4204,67.5083,67.4028,67.4907,211420.0
2018-03-01 11:20:00,76.77,76.84,76.74,76.75,146583.0,67.4907,67.5522,67.4643,67.4731,146583.0
2018-03-01 11:25:00,76.76,76.78,76.45,76.52,269700.0,67.4819,67.4995,67.2094,67.2709,269700.0
2018-03-01 11:30:00,76.53,76.59,76.45,76.57,235227.0,67.2797,67.3324,67.2094,67.3149,235227.0
2018-03-01 11:35:00,76.57,76.62,76.51,76.57,125370.0,67.3149,67.3588,67.2621,67.3149,125370.0
2018-03-01 11:40:00,76.57,76.71,76.54,76.71,247572.0,67.3149,67.4379,67.2885,67.4379,247572.0
2018-03-01 11:45:00,76.71,76.83,76.7,76.71,233654.0,67.4379,67.5434,67.4292,67.4379,233654.0
2018-03-01 11:50:00,76.71,76.87,76.69,76.85,91931.0,67.4379,67.5786,67.4204,67.561,91931.0
2018-03-01 11:55:00,76.85,76.9,76.74,76.74,99325.0,67.561,67.605,67.4643,67.4643,99325.0
2018-03-01 12:00:00,76.75,76.76,76.5,76.53,247447.0,67.4731,67.4819,67.2533,67.2797,247447.0
2018-03-01 12:05:00,76.54,76.64,76.49,76.57,215698.0,67.2885,67.3764,67.2445,67.3149,215698.0
2018-03-01 12:10:00,76.56,76.62,76.53,76.56,99955.0,67.3061,67.3588,67.2797,67.3061,99955.0
2018-03-01 12:15:00,76.56,76.58,76.45,76.5,153105.0,67.3061,67.3237,67.2094,67.2533,153105.0
2018-03-01 12:20:00,76.5,76.5,76.4,76.41,167079.0,67.2533,67.2533,67.1654,67.1742,167079.0
2018-03-01 12:25:00,76.4,76.44,76.28,76.37,364244.0,67.1654,67.2006,67.0599,67.139,364244.0
2018-03-01 12:30:00,76.37,76.37,76.16,76.25,319484.0,67.139,67.139,66.9544,67.0335,319484.0
2018-03-01 12:35:00,76.25,76.33,76.21,76.3,128085.0,67.0335,67.1039,66.9984,67.0775,128085.0
2018-03-01 12:40:00,76.29,76.4,76.19,76.34,218582.0,67.0687,67.1654,66.9808,67.1127,218582.0
2018-03-01 12:45:00,76.34,76.4,76.24,76.4,127894.0,67.1127,67.1654,67.0248,67.1654,127894.0
2018-03-01 12:50:00,76.4,76.42,76.24,76.3,195623.0,67.1654,67.183,67.0248,67.0775,195623.0
2018-03-01 12:55:00,76.31,76.31,76.17,76.19,132704.0,67.0863,67.0863,66.9632,66.9808,132704.0
2018-03-01 13:00:00,76.19,76.19,75.82,75.84,463726.0,66.9808,66.9808,66.6555,66.6731,463726.0
2018-03-01 13:05:00,75.84,75.87,75.67,75.7,204262.0,66.6731,66.6995,66.5237,66.55,204262.0
2018-03-01 13:10:00,75.7,75.81,75.6,75.8,362172.0,66.55,66.6467,66.4621,66.6379,362172.0
2018-03-01 13:15:00,75.8,75.84,75.74,75.77,239803.0,66.6379,66.6731,66.5852,66.6116,239803.0
2018-03-01 13:20:00,75.76,75.77,75.65,75.73,284790.0,66.6028,66.6116,66.5061,66.5764,284790.0
2018-03-01 13:25:00,75.73,75.94,75.73,75.83,505340.0,66.5764,66.761,66.5764,66.6643,505340.0
2018-03-01 13:30:00,75.81,75.87,75.68,75.68,488607.0,66.6467,66.6995,66.5324,66.5324,488607.0
2018-03-01 13:35:00,75.68,75.79,75.62,75.69,350527.0,66.5324,66.6291,66.4797,66.5412,350527.0
2018-03-01 13:40:00,75.68,75.69,75.49,75.51,770901.0,66.5324,66.5412,66.3654,66.383,770901.0
2018-03-01 13:45:00,75.5,75.5,75.28,75.37,714143.0,66.3742,66.3742,66.1808,66.2599,714143.0
2018-03-01 13:50:00,75.37,75.43,75.33,75.34,298156.0,66.2599,66.3127,66.2247,66.2335,298156.0
2018-03-01 13:55:00,75.35,75.35,75.2,75.23,332436.0,66.2423,66.2423,66.1105,66.1368,332436.0
2018-03-01 14:00:00,75.24,75.32,74.96,75.12,539582.0,66.1456,66.216,65.8995,66.0401,539582.0
2018-03-01 14:05:00,75.13,75.19,75.01,75.05,758684.0,66.0489,66.1017,65.9434,65.9786,758684.0
2018-03-01 14:10:00,75.05,75.12,74.8,74.82,420514.0,65.9786,66.0401,65.7588,65.7764,420514.0
2018-03-01 14:15:00,74.81,75.08,74.75,75.07,268453.0,65.7676,66.005,65.7149,65.9962,268453.0
2018-03-01 14:20:00,75.06,75.18,74.96,74.99,212822.0,65.9874,66.0929,65.8995,65.9258,212822.0
2018-03-01 14:25:00,75.01,75.16,74.92,75.16,311732.0,65.9434,66.0753,65.8643,66.0753,311732.0
2018-03-01 14:30:00,75.15,75.22,74.96,75.02,410382.0,66.0665,66.128,65.8995,65.9522,410382.0
2018-03-01 14:35:00,75.03,75.05,74.86,74.9,135572.0,65.961,65.9786,65.8116,65.8467,135572.0
2018-03-01 14:40:00,74.91,75.15,74.88,75.1,356011.0,65.8555,66.0665,65.8291,66.0225,356011.0
2018-03-01 14:45:00,75.09,75.18,74.97,74.99,258499.0,66.0138,66.0929,65.9083,65.9258,258499.0
2018-03-01 14:50:00,74.99,75.15,74.96,75.03,260413.0,65.9258,66.0665,65.8995,65.961,260413.0
2018-03-01 14:55:00,75.02,75.16,75.02,75.12,118589.0,65.9522,66.0753,65.9522,66.0401,118589.0
2018-03-01 15:00:00,75.11,75.17,74.94,74.96,246054.0,66.0313,66.0841,65.8819,65.8995,246054.0
2018-03-01 15:05:00,74.95,75.35,74.95,75.3,425517.0,65.8907,66.2423,65.8907,66.1984,425517.0
2018-03-01 15:10:00,75.3,75.6,75.22,75.54,291808.0,66.1984,66.4621,66.128,66.4094,291808.0
2018-03-01 15:15:00,75.54,75.64,75.45,75.63,303433.0,66.4094,66.4973,66.3302,66.4885,303433.0
2018-03-01 15:20:00,75.64,75.69,75.44,75.45,425542.0,66.4973,66.5412,66.3215,66.3302,425542.0
2018-03-01 15:25:00,75.44,75.62,75.43,75.51,300053.0,66.3215,66.4797,66.3127,66.383,300053.0
2018-03-01 15:30:00,75.51,75.62,75.27,75.39,373806.0,66.383,66.4797,66.172,66.2775,373806.0
2018-03-01 15:35:00,75.39,75.4,75.18,75.2,1115001.0,66.2775,66.2863,66.0929,66.1105,1115001.0
2018-03-01 15:40:00,75.19,75.26,75.09,75.15,740501.0,66.1017,66.1632,66.0138,66.0665,740501.0
2018-03-01 15:45:00,75.15,75.39,75.1,75.34,936600.0,66.0665,66.2775,66.0225,66.2335,936600.0
2018-03-01 15:50:00,75.35,75.48,75.3,75.36,1174672.0,66.2423,66.3566,66.1984,66.2511,1174672.0
2018-03-01 15:55:00,75.36,75.46,75.14,75.18,3720414.0,66.2511,66.339,66.0577,66.0929,3720414.0
2018-03-02 09:30:00,74.5,74.69,74.38,74.52,691748.0,65.4951,65.6621,65.3896,65.5127,691748.0
2018-03-02 09:35:00,74.53,74.65,74.17,74.18,755385.0,65.5214,65.6269,65.205,65.2137,755385.0
2018-03-02 09:40:00,74.17,74.36,74.12,74.16,685605.0,65.205,65.372,65.161,65.1962,685605.0
2018-03-02 09:45:00,74.15,74.42,74.13,74.38,711312.0,65.1874,65.4247,65.1698,65.3896,711312.0
2018-03-02 09:50:00,74.38,74.49,74.27,74.3,391559.0,65.3896,65.4863,65.2929,65.3192,391559.0
2018-03-02 09:55:00,74.28,74.41,74.22,74.4,283959.0,65.3017,65.4159,65.2489,65.4072,283959.0
2018-03-02 10:00:00,74.4,74.56,74.37,74.46,309861.0,65.4072,65.5478,65.3808,65.4599,309861.0
2018-03-02 10:05:00,74.46,74.46,74.27,74.39,233149.0,65.4599,65.4599,65.2929,65.3984,233149.0
2018-03-02 10:10:00,74.39,74.4,74.21,74.32,215118.0,65.3984,65.4072,65.2401,65.3368,215118.0
2018-03-02 10:15:00,74.32,74.34,74.14,74.15,333953.0,65.3368,65.3544,65.1786,65.1874,333953.0
2018-03-02 10:20:00,74.16,74.27,74.08,74.22,390443.0,65.1962,65.2929,65.1258,65.2489,390443.0
2018-03-02 10:25:00,74.22,74.32,74.18,74.24,247067.0,65.2489,65.3368,65.2137,65.2665,247067.0
2018-03-02 10:30:00,74.24,74.49,74.18,74.46,346620.0,65.2665,65.4863,65.2137,65.4599,346620.0
2018-03-02 10:35:00,74.46,74.5,74.37,74.42,330497.0,65.4599,65.4951,65.3808,65.4247,330497.0
2018-03-02 10:40:00,74.42,74.58,74.42,74.57,240181.0,65.4247,65.5654,65.4247,65.5566,240181.0
2018-03-02 10:45:00,74.56,74.61,74.41,74.47,167622.0,65.5478,65.5918,65.4159,65.4687,167622.0
2018-03-02 10:50:00,74.48,74.48,74.33,74.42,244135.0,65.4775,65.4775,65.3456,65.4247,244135.0
2018-03-02 10:55:00,74.42,74.48,74.31,74.33,388500.0,65.4247,65.4775,65.328,65.3456,388500.0
2018-03-02 11:00:00,74.31,74.37,74.27,74.29,292610.0,65.328,65.3808,65.2929,65.3105,292610.0
2018-03-02 11:05:00,74.28,74.28,74.17,74.2,128366.0,65.3017,65.3017,65.205,65.2313,128366.0
2018-03-02 11:10:00,74.2,74.23,74.12,74.13,232465.0,65.2313,65.2577,65.161,65.1698,232465.0
2018-03-02 11:15:00,74.13,74.18,73.98,74.04,117180.0,65.1698,65.2137,65.0379,65.0907,117180.0
2018-03-02 11:20:00,74.03,74.17,74.03,74.17,171957.0,65.0819,65.205,65.0819,65.205,171957.0
2018-03-02 11:25:00,74.17,74.39,74.17,74.33,230075.0,65.205,65.3984,65.205,65.3456,230075.0
2018-03-02 11:30:00,74.33,74.42,74.21,74.28,293041.0,65.3456,65.4247,65.2401,65.3017,293041.0
2018-03-02 11:35:00,74.28,74.31,74.19,74.29,218975.0,65.3017,65.328,65.2225,65.3105,218975.0
2018-03-02 11:40:00,74.29,74.49,74.28,74.42,226899.0,65.3105,65.4863,65.3017,65.4247,226899.0
2018-03-02 11:45:00,74.43,74.64,74.4,74.64,218185.0,65.4335,65.6181,65.4072,65.6181,218185.0
2018-03-02 11:50:00,74.65,74.71,74.59,74.63,253179.0,65.6269,65.6797,65.5742,65.6094,253179.0
2018-03-02 11:55:00,74.63,74.75,74.58,74.75,229777.0,65.6094,65.7149,65.5654,65.7149,229777.0
2018-03-02 12:00:00,74.75,74.85,74.66,74.66,281448.0,65.7149,65.8028,65.6357,65.6357,281448.0
2018-03-02 12:05:00,74.67,74.72,74.61,74.68,302780.0,65.6445,65.6885,65.5918,65.6533,302780.0
2018-03-02 12:10:00,74.68,74.74,74.59,74.69,254888.0,65.6533,65.7061,65.5742,65.6621,254888.0
2018-03-02 12:15:00,74.69,74.73,74.59,74.63,139503.0,65.6621,65.6973,65.5742,65.6094,139503.0
2018-03-02 12:20:00,74.63,74.78,74.6,74.78,103179.0,65.6094,65.7412,65.583,65.7412,103179.0
2018-03-02 12:25:00,74.78,74.86,74.72,74.84,78960.0,65.7412,65.8116,65.6885,65.794,78960.0
2018-03-02 12:30:00,74.85,74.88,74.71,74.73,107932.0,65.8028,65.8291,65.6797,65.6973,107932.0
2018-03-02 12:35:00,74.73,74.85,74.71,74.77,109365.0,65.6973,65.8028,65.6797,65.7324,109365.0
2018-03-02 12:40:00,74.77,74.95,74.74,74.89,136092.0,65.7324,65.8907,65.7061,65.8379,136092.0
2018-03-02 12:45:00,74.89,75.06,74.89,74.98,113543.0,65.8379,65.9874,65.8379,65.9171,113543.0
2018-03-02 12:50:00,74.98,75.14,74.98,75.13,142143.0,65.9171,66.0577,65.9171,66.0489,142143.0
2018-03-02 12:55:00,75.12,75.19,75.04,75.11,127412.0,66.0401,66.1017,65.9698,66.0313,127412.0
2018-03-02 13:00:00,75.11,75.15,75.01,75.04,218137.0,66.0313,66.0665,65.9434,65.9698,218137.0
2018-03-02 13:05:00,75.05,75.05,74.88,74.91,112644.0,65.9786,65.9786,65.8291,65.8555,112644.0
2018-03-02 13:10:00,74.91,74.93,74.73,74.75,111526.0,65.8555,65.8731,65.6973,65.7149,111526.0
2018-03-02 13:15:00,74.75,74.9,74.74,74.88,177868.0,65.7149,65.8467,65.7061,65.8291,177868.0
2018-03-02 13:20:00,74.88,74.92,74.82,74.84,74665.0,65.8291,65.8643,65.7764,65.794,74665.0
2018-03-02 13:25:00,74.84,74.89,74.8,74.81,135320.0,65.794,65.8379,65.7588,65.7676,135320.0
2018-03-02 13:30:00,74.8,74.86,74.68,74.68,182455.0,65.7588,65.8116,65.6533,65.6533,182455.0
2018-03-02 13:35:00,74.68,74.7,74.58,74.67,95178.0,65.6533,65.6709,65.5654,65.6445,95178.0
2018-03-02 13:40:00,74.68,74.75,74.65,74.71,101421.0,65.6533,65.7149,65.6269,65.6797,101421.0
2018-03-02 13:45:00,74.71,74.91,74.71,74.91,87713.0,65.6797,65.8555,65.6797,65.8555,87713.0
2018-03-02 13:50:00,74.91,74.95,74.88,74.9,129314.0,65.8555,65.8907,65.8291,65.8467,129314.0
2018-03-02 13:55:00,74.89,74.89,74.75,74.8,114586.0,65.8379,65.8379,65.7149,65.7588,114586.0
2018-03-02 14:00:00,74.82,75.04,74.81,75.02,128311.0,65.7764,65.9698,65.7676,65.9522,128311.0
2018-03-02 14:05:00,75.02,75.05,74.97,75.0,70760.0,65.9522,65.9786,65.9083,65.9346,70760.0
2018-03-02 14:10:00,75.0,75.16,75.0,75.13,106995.0,65.9346,66.0753,65.9346,66.0489,106995.0
2018-03-02 14:15:00,75.13,75.21,75.05,75.08,90354.0,66.0489,66.1193,65.9786,66.005,90354.0
2018-03-02 14:20:00,75.09,75.11,74.94,74.95,72096.0,66.0138,66.0313,65.8819,65.8907,72096.0
2018-03-02 14:25:00,74.95,75.06,74.94,75.0,111328.0,65.8907,65.9874,65.8819,65.9346,111328.0
2018-03-02 14:30:00,74.99,75.02,74.8,74.81,686699.0,65.9258,65.9522,65.7588,65.7676,686699.0
2018-03-02 14:35:00,74.82,75.02,74.82,75.02,585553.0,65.7764,65.9522,65.7764,65.9522,585553.0
2018-03-02 14:40:00,75.02,75.06,74.9,74.98,192483.0,65.9522,65.9874,65.8467,65.9171,192483.0
2018-03-02 14:45:00,74.98,75.02,74.94,75.01,714158.0,65.9171,65.9522,65.8819,65.9434,714158.0
2018-03-02 14:50:00,75.01,75.07,74.97,74.98,126587.0,65.9434,65.9962,65.9083,65.9171,126587.0
2018-03-02 14:55:00,74.98,74.98,74.84,74.84,231437.0,65.9171,65.9171,65.794,65.794,231437.0
2018-03-02 15:00:00,74.84,74.86,74.7,74.78,310363.0,65.794,65.8116,65.6709,65.7412,310363.0
2018-03-02 15:05:00,74.77,74.78,74.64,74.78,535266.0,65.7324,65.7412,65.6181,65.7412,535266.0
2018-03-02 15:10:00,74.78,74.8,74.66,74.73,316317.0,65.7412,65.7588,65.6357,65.6973,316317.0
2018-03-02 15:15:00,74.72,74.86,74.68,74.82,182680.0,65.6885,65.8116,65.6533,65.7764,182680.0
2018-03-02 15:20:00,74.82,74.89,74.78,74.87,124523.0,65.7764,65.8379,65.7412,65.8203,124523.0
2018-03-02 15:25:00,74.87,74.92,74.81,74.88,334854.0,65.8203,65.8643,65.7676,65.8291,334854.0
2018-03-02 15:30:00,74.88,75.07,74.86,75.04,346264.0,65.8291,65.9962,65.8116,65.9698,346264.0
2018-03-02 15:35:00,75.04,75.23,75.0,75.21,344262.0,65.9698,66.1368,65.9346,66.1193,344262.0
2018-03-02 15:40:00,75.22,75.34,75.14,75.33,319837.0,66.128,66.2335,66.0577,66.2247,319837.0
2018-03-02 15:45:00,75.33,75.33,75.1,75.2,670644.0,66.2247,66.2247,66.0225,66.1105,670644.0
2018-03-02 15:50:00,75.21,75.35,75.21,75.31,673474.0,66.1193,66.2423,66.1193,66.2072,673474.0
2018-03-02 15:55:00,75.31,75.35,75.11,75.13,2227445.0,66.2072,66.2423,66.0313,66.0489,2227445.0
2018-03-05 09:30:00,74.66,74.77,74.53,74.72,381260.0,65.6357,65.7324,65.5214,65.6885,381260.0
2018-03-05 09:35:00,74.73,74.96,74.73,74.95,196295.0,65.6973,65.8995,65.6973,65.8907,196295.0
2018-03-05 09:40:00,74.95,74.96,74.77,74.77,220991.0,65.8907,65.8995,65.7324,65.7324,220991.0
2018-03-05 09:45:00,74.76,74.84,74.58,74.59,214858.0,65.7236,65.794,65.5654,65.5742,214858.0
2018-03-05 09:50:00,74.59,74.61,74.47,74.51,401101.0,65.5742,65.5918,65.4687,65.5039,401101.0
2018-03-05 09:55:00,74.51,74.59,74.44,74.46,247279.0,65.5039,65.5742,65.4423,65.4599,247279.0
2018-03-05 10:00:00,74.47,74.57,74.38,74.53,295385.0,65.4687,65.5566,65.3896,65.5214,295385.0
2018-03-05 10:05:00,74.53,74.58,74.45,74.46,93171.0,65.5214,65.5654,65.4511,65.4599,93171.0
2018-03-05 10:10:00,74.47,74.51,74.4,74.46,99590.0,65.4687,65.5039,65.4072,65.4599,99590.0
2018-03-05 10:15:00,74.47,74.59,74.47,74.57,160620.0,65.4687,65.5742,65.4687,65.5566,160620.0
2018-03-05 10:20:00,74.57,74.62,74.51,74.6,89689.0,65.5566,65.6006,65.5039,65.583,89689.0
2018-03-05 10:25:00,74.6,74.6,74.46,74.55,867218.0,65.583,65.583,65.4599,65.539,867218.0
2018-03-05 10:30:00,74.55,74.56,74.44,74.48,155759.0,65.539,65.5478,65.4423,65.4775,155759.0
2018-03-05 10:35:00,74.49,74.72,74.49,74.7,124811.0,65.4863,65.6885,65.4863,65.6709,124811.0
2018-03-05 10:40:00,74.71,74.75,74.65,74.73,100038.0,65.6797,65.7149,65.6269,65.6973,100038.0
2018-03-05 10:45:00,74.73,74.77,74.64,74.68,154298.0,65.6973,65.7324,65.6181,65.6533,154298.0
2018-03-05 10:50:00,74.69,74.73,74.65,74.68,75561.0,65.6621,65.6973,65.6269,65.6533,75561.0
2018-03-05 10:55:00,74.69,74.88,74.67,74.86,115966.0,65.6621,65.8291,65.6445,65.8116,115966.0
2018-03-05 11:00:00,74.86,75.05,74.82,74.98,572744.0,65.8116,65.9786,65.7764,65.9171,572744.0
2018-03-05 11:05:00,74.97,75.2,74.94,75.14,628568.0,65.9083,66.1105,65.8819,66.0577,628568.0
2018-03-05 11:10:00,75.13,75.19,75.09,75.12,195363.0,66.0489,66.1017,66.0138,66.0401,195363.0
2018-03-05 11:15:00,75.11,75.2,75.08,75.19,221497.0,66.0313,66.1105,66.005,66.1017,221497.0
2018-03-05 11:20:00,75.19,75.36,75.19,75.36,207927.0,66.1017,66.2511,66.1017,66.2511,207927.0
2018-03-05 11:25:00,75.34,75.41,75.3,75.33,159361.0,66.2335,66.2951,66.1984,66.2247,159361.0
2018-03-05 11:30:00,75.31,75.35,75.24,75.26,542464.0,66.2072,66.2423,66.1456,66.1632,542464.0
2018-03-05 11:35:00,75.26,75.42,75.23,75.41,196460.0,66.1632,66.3039,66.1368,66.2951,196460.0
2018-03-05 11:40:00,75.42,75.49,75.41,75.47,198438.0,66.3039,66.3654,66.2951,66.3478,198438.0
2018-03-05 11:45:00,75.48,75.57,75.45,75.46,151458.0,66.3566,66.4357,66.3302,66.339,151458.0
2018-03-05 11:50:00,75.46,75.49,75.37,75.37,189744.0,66.339,66.3654,66.2599,66.2599,189744.0
2018-03-05 11:55:00,75.37,75.44,75.31,75.42,163528.0,66.2599,66.3215,66.2072,66.3039,163528.0
2018-03-05 12:00:00,75.41,75.58,75.41,75.57,164913.0,66.2951,66.4445,66.2951,66.4357,164913.0
2018-03-05 12:05:00,75.56,75.57,75.46,75.49,126096.0,66.4269,66.4357,66.339,66.3654,126096.0
2018-03-05 12:10:00,75.49,75.53,75.38,75.38,278493.0,66.3654,66.4006,66.2687,66.2687,278493.0
2018-03-05 12:15:00,75.38,75.44,75.37,75.38,132717.0,66.2687,66.3215,66.2599,66.2687,132717.0
2018-03-05 12:20:00,75.38,75.38,75.26,75.27,244956.0,66.2687,66.2687,66.1632,66.172,244956.0
2018-03-05 12:25:00,75.27,75.36,75.25,75.36,162751.0,66.172,66.2511,66.1544,66.2511,162751.0
2018-03-05 12:30:00,75.36,75.38,75.25,75.31,313231.0,66.2511,66.2687,66.1544,66.2072,313231.0
2018-03-05 12:35:00,75.32,75.38,75.31,75.37,72996.0,66.216,66.2687,66.2072,66.2599,72996.0
2018-03-05 12:40:00,75.37,75.38,75.32,75.34,112975.0,66.2599,66.2687,66.216,66.2335,112975.0
2018-03-05 12:45:00,75.34,75.44,75.34,75.4,102922.0,66.2335,66.3215,66.2335,66.2863,102922.0
2018-03-05 12:50:00,75.4,75.46,75.39,75.45,80179.0,66.2863,66.339,66.2775,66.3302,80179.0
2018-03-05 12:55:00,75.46,75.5,75.41,75.47,166754.0,66.339,66.3742,66.2951,66.3478,166754.0
2018-03-05 13:00:00,75.48,75.62,75.48,75.58,108634.0,66.3566,66.4797,66.3566,66.4445,108634.0
2018-03-05 13:05:00,75.57,75.61,75.51,75.55,60763.0,66.4357,66.4709,66.383,66.4182,60763.0
2018-03-05 13:10:00,75.55,75.65,75.55,75.59,98854.0,66.4182,66.5061,66.4182,66.4533,98854.0
2018-03-05 13:15:00,75.6,75.64,75.53,75.56,68735.0,66.4621,66.4973,66.4006,66.4269,68735.0
2018-03-05 13:20:00,75.56,75.67,75.55,75.66,179124.0,66.4269,66.5237,66.4182,66.5149,179124.0
2018-03-05 13:25:00,75.66,75.69,75.6,75.6,292183.0,66.5149,66.5412,66.4621,66.4621,292183.0
2018-03-05 13:30:00,75.61,75.64,75.5,75.52,164850.0,66.4709,66.4973,66.3742,66.3918,164850.0
2018-03-05 13:35:00,75.52,75.6,75.52,75.58,105863.0,66.3918,66.4621,66.3918,66.4445,105863.0
2018-03-05 13:40:00,75.58,75.68,75.57,75.61,56758.0,66.4445,66.5324,66.4357,66.4709,56758.0
2018-03-05 13:45:00,75.61,75.68,75.53,75.6,79998.0,66.4709,66.5324,66.4006,66.4621,79998.0
2018-03-05 13:50:00,75.6,75.67,75.57,75.66,112381.0,66.4621,66.5237,66.4357,66.5149,112381.0
2018-03-05 13:55:00,75.66,75.78,75.65,75.76,308107.0,66.5149,66.6204,66.5061,66.6028,308107.0
2018-03-05 14:00:00,75.76,75.85,75.76,75.79,208667.0,66.6028,66.6819,66.6028,66.6291,208667.0
2018-03-05 14:05:00,75.78,75.78,75.7,75.77,88237.0,66.6204,66.6204,66.55,66.6116,88237.0
2018-03-05 14:10:00,75.77,75.78,75.59,75.62,135121.0,66.6116,66.6204,66.4533,66.4797,135121.0
2018-03-05 14:15:00,75.62,75.69,75.53,75.53,101310.0,66.4797,66.5412,66.4006,66.4006,101310.0
2018-03-05 14:20:00,75.53,75.63,75.53,75.61,112203.0,66.4006,66.4885,66.4006,66.4709,112203.0
2018-03-05 14:25:00,75.61,75.72,75.61,75.64,181150.0,66.4709,66.5676,66.4709,66.4973,181150.0
2018-03-05 14:30:00,75.64,75.75,75.64,75.7,122736.0,66.4973,66.594,66.4973,66.55,122736.0
2018-03-05 14:35:00,75.71,75.79,75.6,75.76,223212.0,66.5588,66.6291,66.4621,66.6028,223212.0
2018-03-05 14:40:00,75.77,75.87,75.76,75.87,246107.0,66.6116,66.6995,66.6028,66.6995,246107.0
2018-03-05 14:45:00,75.88,75.89,75.81,75.89,205281.0,66.7083,66.7171,66.6467,66.7171,205281.0
2018-03-05 14:50:00,75.88,75.89,75.83,75.83,108202.0,66.7083,66.7171,66.6643,66.6643,108202.0
2018-03-05 14:55:00,75.84,75.94,75.82,75.91,97195.0,66.6731,66.761,66.6555,66.7346,97195.0
2018-03-05 15:00:00,75.91,76.0,75.9,75.99,176327.0,66.7346,66.8138,66.7259,66.805,176327.0
2018-03-05 15:05:00,75.99,76.07,75.91,75.94,302542.0,66.805,66.8753,66.7346,66.761,302542.0
2018-03-05 15:10:00,75.93,75.97,75.9,75.93,93389.0,66.7522,66.7874,66.7259,66.7522,93389.0
2018-03-05 15:15:00,75.94,76.0,75.89,76.0,271500.0,66.761,66.8138,66.7171,66.8138,271500.0
2018-03-05 15:20:00,76.0,76.1,75.98,76.08,727059.0,66.8138,66.9017,66.7962,66.8841,727059.0
2018-03-05 15:25:00,76.08,76.08,75.94,75.96,118819.0,66.8841,66.8841,66.761,66.7786,118819.0
2018-03-05 15:30:00,75.96,76.09,75.9,76.08,135401.0,66.7786,66.8929,66.7259,66.8841,135401.0
2018-03-05 15:35:00,76.08,76.12,76.04,76.09,251860.0,66.8841,66.9193,66.8489,66.8929,251860.0
2018-03-05 15:40:00,76.1,76.2,76.08,76.19,296857.0,66.9017,66.9896,66.8841,66.9808,296857.0
2018-03-05 15:45:00,76.19,76.22,76.11,76.11,351948.0,66.9808,67.0072,66.9105,66.9105,351948.0
2018-03-05 15:50:00,76.1,76.15,76.07,76.14,1128091.0,66.9017,66.9456,66.8753,66.9368,1128091.0
2018-03-05 15:55:00,76.14,76.17,76.02,76.04,1893536.0,66.9368,66.9632,66.8313,66.8489,1893536.0
2018-03-06 09:30:00,76.43,76.55,76.2,76.39,421598.0,67.1918,67.2973,66.9896,67.1566,421598.0
2018-03-06 09:35:00,76.4,76.43,76.2,76.31,312605.0,67.1654,67.1918,66.9896,67.0863,312605.0
2018-03-06 09:40:00,76.3,76.42,76.16,76.16,214425.0,67.0775,67.183,66.9544,66.9544,214425.0
2018-03-06 09:45:00,76.15,76.19,76.08,76.16,207148.0,66.9456,66.9808,66.8841,66.9544,207148.0
2018-03-06 09:50:00,76.17,76.25,76.12,76.24,94425.0,66.9632,67.0335,66.9193,67.0248,94425.0
2018-03-06 09:55:00,76.24,76.24,76.17,76.18,177406.0,67.0248,67.0248,66.9632,66.972,177406.0
2018-03-06 10:00:00,76.18,76.24,76.02,76.06,196208.0,66.972,67.0248,66.8313,66.8665,196208.0
2018-03-06 10:05:00,76.06,76.22,76.05,76.07,117550.0,66.8665,67.0072,66.8577,66.8753,117550.0
2018-03-06 10:10:00,76.06,76.13,76.01,76.1,122182.0,66.8665,66.9281,66.8226,66.9017,122182.0
2018-03-06 10:15:00,76.1,76.27,76.1,76.25,147785.0,66.9017,67.0511,66.9017,67.0335,147785.0
2018-03-06 10:20:00,76.27,76.36,76.2,76.32,109303.0,67.0511,67.1302,66.9896,67.0951,109303.0
2018-03-06 10:25:00,76.31,76.37,76.3,76.33,105720.0,67.0863,67.139,67.0775,67.1039,105720.0
2018-03-06 10:30:00,76.34,76.41,76.29,76.32,52700.0,67.1127,67.1742,67.0687,67.0951,52700.0
2018-03-06 10:35:00,76.32,76.35,76.24,76.33,49829.0,67.0951,67.1215,67.0248,67.1039,49829.0
2018-03-06 10:40:00,76.32,76.34,76.17,76.29,264837.0,67.0951,67.1127,66.9632,67.0687,264837.0
2018-03-06 10:45:00,76.27,76.27,76.06,76.08,141473.0,67.0511,67.0511,66.8665,66.8841,141473.0
2018-03-06 10:50:00,76.08,76.14,75.96,76.01,161910.0,66.8841,66.9368,66.7786,66.8226,161910.0
2018-03-06 10:55:00,76.01,76.08,75.92,75.98,133553.0,66.8226,66.8841,66.7434,66.7962,133553.0
2018-03-06 11:00:00,75.98,76.05,75.94,76.01,88478.0,66.7962,66.8577,66.761,66.8226,88478.0
2018-03-06 11:05:00,76.01,76.08,75.97,76.04,75836.0,66.8226,66.8841,66.7874,66.8489,75836.0
2018-03-06 11:10:00,76.04,76.05,75.94,76.05,222000.0,66.8489,66.8577,66.761,66.8577,222000.0
2018-03-06 11:15:00,76.04,76.07,75.94,76.02,127855.0,66.8489,66.8753,66.761,66.8313,127855.0
2018-03-06 11:20:00,76.02,76.02,75.84,75.89,113129.0,66.8313,66.8313,66.6731,66.7171,113129.0
2018-03-06 11:25:00,75.89,75.93,75.83,75.89,100037.0,66.7171,66.7522,66.6643,66.7171,100037.0
2018-03-06 11:30:00,75.9,75.93,75.83,75.87,91955.0,66.7259,66.7522,66.6643,66.6995,91955.0
2018-03-06 11:35:00,75.86,75.91,75.85,75.85,51389.0,66.6907,66.7346,66.6819,66.6819,51389.0
2018-03-06 11:40:00,75.85,75.94,75.79,75.9,184321.0,66.6819,66.761,66.6291,66.7259,184321.0
2018-03-06 11:45:00,75.91,75.98,75.91,75.97,91368.0,66.7346,66.7962,66.7346,66.7874,91368.0
2018-03-06 11:50:00,75.97,75.97,75.89,75.95,72254.0,66.7874,66.7874,66.7171,66.7698,72254.0
2018-03-06 11:55:00,75.94,76.01,75.9,76.01,60405.0,66.761,66.8226,66.7259,66.8226,60405.0
2018-03-06 12:00:00,76.0,76.01,75.94,76.01,56772.0,66.8138,66.8226,66.761,66.8226,56772.0
2018-03-06 12:05:00,76.0,76.02,75.95,76.0,56340.0,66.8138,66.8313,66.7698,66.8138,56340.0
2018-03-06 12:10:00,76.0,76.05,75.97,76.05,61106.0,66.8138,66.8577,66.7874,66.8577,61106.0
2018-03-06 12:15:00,76.04,76.05,76.0,76.03,54141.0,66.8489,66.8577,66.8138,66.8401,54141.0
2018-03-06 12:20:00,76.03,76.04,75.89,75.93,524917.0,66.8401,66.8489,66.7171,66.7522,524917.0
2018-03-06 12:25:00,75.93,75.99,75.91,75.92,59837.0,66.7522,66.805,66.7346,66.7434,59837.0
2018-03-06 12:30:00,75.92,75.98,75.9,75.97,55170.0,66.7434,66.7962,66.7259,66.7874,55170.0
2018-03-06 12:35:00,75.96,76.03,75.95,76.02,49531.0,66.7786,66.8401,66.7698,66.8313,49531.0
2018-03-06 12:40:00,76.02,76.14,75.99,76.13,77566.0,66.8313,66.9368,66.805,66.9281,77566.0
2018-03-06 12:45:00,76.13,76.19,76.11,76.19,48446.0,66.9281,66.9808,66.9105,66.9808,48446.0
2018-03-06 12:50:00,76.19,76.28,76.18,76.25,114831.0,66.9808,67.0599,66.972,67.0335,114831.0
2018-03-06 12:55:00,76.24,76.45,76.23,76.45,231635.0,67.0248,67.2094,67.016,67.2094,231635.0
2018-03-06 13:00:00,76.44,76.54,76.44,76.47,705269.0,67.2006,67.2885,67.2006,67.227,705269.0
2018-03-06 13:05:00,76.48,76.56,76.46,76.49,73620.0,67.2357,67.3061,67.2182,67.2445,73620.0
2018-03-06 13:10:00,76.49,76.56,76.45,76.45,58463.0,67.2445,67.3061,67.2094,67.2094,58463.0
2018-03-06 13:15:00,76.45,76.53,76.45,76.49,100849.0,67.2094,67.2797,67.2094,67.2445,100849.0
2018-03-06 13:20:00,76.49,76.57,76.46,76.53,106394.0,67.2445,67.3149,67.2182,67.2797,106394.0
2018-03-06 13:25:00,76.53,76.57,76.47,76.51,83879.0,67.2797,67.3149,67.227,67.2621,83879.0
2018-03-06 13:30:00,76.51,76.55,76.44,76.47,249084.0,67.2621,67.2973,67.2006,67.227,249084.0
2018-03-06 13:35:00,76.47,76.48,76.4,76.41,86296.0,67.227,67.2357,67.1654,67.1742,86296.0
2018-03-06 13:40:00,76.41,76.44,76.39,76.41,94879.0,67.1742,67.2006,67.1566,67.1742,94879.0
2018-03-06 13:45:00,76.42,76.44,76.25,76.26,158665.0,67.183,67.2006,67.0335,67.0423,158665.0
2018-03-06 13:50:00,76.26,76.34,76.25,76.31,81803.0,67.0423,67.1127,67.0335,67.0863,81803.0
2018-03-06 13:55:00,76.31,76.32,76.22,76.31,256750.0,67.0863,67.0951,67.0072,67.0863,256750.0
2018-03-06 14:00:00,76.3,76.35,76.26,76.29,100314.0,67.0775,67.1215,67.0423,67.0687,100314.0
2018-03-06 14:05:00,76.28,76.32,76.2,76.3,95367.0,67.0599,67.0951,66.9896,67.0775,95367.0
2018-03-06 14:10:00,76.3,76.32,76.26,76.27,79288.0,67.0775,67.0951,67.0423,67.0511,79288.0
2018-03-06 14:15:00,76.27,76.3,76.21,76.28,119977.0,67.0511,67.0775,66.9984,67.0599,119977.0
2018-03-06 14:20:00,76.28,76.36,76.28,76.32,61771.0,67.0599,67.1302,67.0599,67.0951,61771.0
2018-03-06 14:25:00,76.32,76.32,76.25,76.3,71254.0,67.0951,67.0951,67.0335,67.0775,71254.0
2018-03-06 14:30:00,76.31,76.45,76.31,76.44,848559.0,67.0863,67.2094,67.0863,67.2006,848559.0
2018-03-06 14:35:00,76.44,76.52,76.44,76.48,79230.0,67.2006,67.2709,67.2006,67.2357,79230.0
2018-03-06 14:40:00,76.48,76.5,76.43,76.47,93239.0,67.2357,67.2533,67.1918,67.227,93239.0
2018-03-06 14:45:00,76.47,76.5,76.4,76.48,74776.0,67.227,67.2533,67.1654,67.2357,74776.0
2018-03-06 14:50:00,76.48,76.5,76.41,76.41,77636.0,67.2357,67.2533,67.1742,67.1742,77636.0
2018-03-06 14:55:00,76.41,76.44,76.39,76.42,69688.0,67.1742,67.2006,67.1566,67.183,69688.0
2018-03-06 15:00:00,76.42,76.47,76.35,76.36,146057.0,67.183,67.227,67.1215,67.1302,146057.0
2018-03-06 15:05:00,76.37,76.42,76.37,76.4,61844.0,67.139,67.183,67.139,67.1654,61844.0
2018-03-06 15:10:00,76.4,76.4,76.27,76.27,136463.0,67.1654,67.1654,67.0511,67.0511,136463.0
2018-03-06 15:15:00,76.28,76.33,76.21,76.28,147439.0,67.0599,67.1039,66.9984,67.0599,147439.0
2018-03-06 15:20:00,76.28,76.37,76.26,76.33,137402.0,67.0599,67.139,67.0423,67.1039,137402.0
2018-03-06 15:25:00,76.32,76.41,76.25,76.37,231322.0,67.0951,67.1742,67.0335,67.139,231322.0
2018-03-06 15:30:00,76.36,76.46,76.36,76.43,241462.0,67.1302,67.2182,67.1302,67.1918,241462.0
2018-03-06 15:35:00,76.43,76.47,76.4,76.4,263558.0,67.1918,67.227,67.1654,67.1654,263558.0
2018-03-06 15:40:00,76.41,76.46,76.37,76.38,266127.0,67.1742,67.2182,67.139,67.1478,266127.0
2018-03-06 15:45:00,76.37,76.43,76.26,76.3,464034.0,67.139,67.1918,67.0423,67.0775,464034.0
2018-03-06 15:50:00,76.29,76.39,76.29,76.33,459780.0,67.0687,67.1566,67.0687,67.1039,459780.0
2018-03-06 15:55:00,76.32,76.38,76.25,76.38,1836970.0,67.0951,67.1478,67.0335,67.1478,1836970.0
2018-03-07 09:30:00,75.43,75.82,75.24,75.72,332386.0,66.3127,66.6555,66.1456,66.5676,332386.0
2018-03-07 09:35:00,75.71,75.82,75.63,75.72,288981.0,66.5588,66.6555,66.4885,66.5676,288981.0
2018-03-07 09:40:00,75.72,75.84,75.71,75.77,181318.0,66.5676,66.6731,66.5588,66.6116,181318.0
2018-03-07 09:45:00,75.78,75.85,75.59,75.59,364317.0,66.6204,66.6819,66.4533,66.4533,364317.0
2018-03-07 09:50:00,75.59,75.69,75.56,75.61,129330.0,66.4533,66.5412,66.4269,66.4709,129330.0
2018-03-07 09:55:00,75.61,75.75,75.59,75.68,321694.0,66.4709,66.594,66.4533,66.5324,321694.0
2018-03-07 10:00:00,75.67,75.84,75.65,75.8,267938.0,66.5237,66.6731,66.5061,66.6379,267938.0
2018-03-07 10:05:00,75.8,75.8,75.58,75.65,154826.0,66.6379,66.6379,66.4445,66.5061,154826.0
2018-03-07 10:10:00,75.66,75.76,75.54,75.6,244426.0,66.5149,66.6028,66.4094,66.4621,244426.0
2018-03-07 10:15:00,75.6,75.73,75.6,75.73,153697.0,66.4621,66.5764,66.4621,66.5764,153697.0
2018-03-07 10:20:00,75.73,75.88,75.71,75.83,162615.0,66.5764,66.7083,66.5588,66.6643,162615.0
2018-03-07 10:25:00,75.83,75.96,75.83,75.9,234403.0,66.6643,66.7786,66.6643,66.7259,234403.0
2018-03-07 10:30:00,75.91,75.96,75.82,75.96,70279.0,66.7346,66.7786,66.6555,66.7786,70279.0
2018-03-07 10:35:00,75.97,76.03,75.89,75.99,177738.0,66.7874,66.8401,66.7171,66.805,177738.0
2018-03-07 10:40:00,75.99,76.09,75.98,76.06,158383.0,66.805,66.8929,66.7962,66.8665,158383.0
2018-03-07 10:45:00,76.06,76.1,76.04,76.09,528608.0,66.8665,66.9017,66.8489,66.8929,528608.0
2018-03-07 10:50:00,76.09,76.17,76.04,76.07,365372.0,66.8929,66.9632,66.8489,66.8753,365372.0
2018-03-07 10:55:00,76.08,76.09,75.98,76.06,114099.0,66.8841,66.8929,66.7962,66.8665,114099.0
2018-03-07 11:00:00,76.06,76.08,75.9,75.92,123669.0,66.8665,66.8841,66.7259,66.7434,123669.0
2018-03-07 11:05:00,75.93,75.94,75.89,75.93,57669.0,66.7522,66.761,66.7171,66.7522,57669.0
2018-03-07 11:10:00,75.93,75.95,75.85,75.95,120171.0,66.7522,66.7698,66.6819,66.7698,120171.0
2018-03-07 11:15:00,75.94,76.01,75.88,75.88,89379.0,66.761,66.8226,66.7083,66.7083,89379.0
2018-03-07 11:20:00,75.87,75.87,75.77,75.81,540054.0,66.6995,66.6995,66.6116,66.6467,540054.0
2018-03-07 11:25:00,75.81,75.86,75.76,75.85,60766.0,66.6467,66.6907,66.6028,66.6819,60766.0
2018-03-07 11:30:00,75.85,75.92,75.84,75.87,56629.0,66.6819,66.7434,66.6731,66.6995,56629.0
2018-03-07 11:35:00,75.88,76.0,75.88,75.97,75531.0,66.7083,66.8138,66.7083,66.7874,75531.0
2018-03-07 11:40:00,75.97,76.0,75.95,75.95,36897.0,66.7874,66.8138,66.7698,66.7698,36897.0
2018-03-07 11:45:00,75.96,75.96,75.83,75.84,60434.0,66.7786,66.7786,66.6643,66.6731,60434.0
2018-03-07 11:50:00,75.84,75.85,75.76,75.76,296350.0,66.6731,66.6819,66.6028,66.6028,296350.0
2018-03-07 11:55:00,75.75,75.78,75.59,75.6,67664.0,66.594,66.6204,66.4533,66.4621,67664.0
2018-03-07 12:00:00,75.61,75.68,75.55,75.59,124665.0,66.4709,66.5324,66.4182,66.4533,124665.0
2018-03-07 12:05:00,75.59,75.68,75.57,75.61,124847.0,66.4533,66.5324,66.4357,66.4709,124847.0
2018-03-07 12:10:00,75.61,75.62,75.47,75.58,312497.0,66.4709,66.4797,66.3478,66.4445,312497.0
2018-03-07 12:15:00,75.58,75.63,75.51,75.62,118182.0,66.4445,66.4885,66.383,66.4797,118182.0
2018-03-07 12:20:00,75.63,75.66,75.52,75.56,167396.0,66.4885,66.5149,66.3918,66.4269,167396.0
2018-03-07 12:25:00,75.56,75.71,75.56,75.66,64720.0,66.4269,66.5588,66.4269,66.5149,64720.0
2018-03-07 12:30:00,75.66,75.7,75.62,75.67,69694.0,66.5149,66.55,66.4797,66.5237,69694.0
2018-03-07 12:35:00,75.68,75.74,75.63,75.69,78777.0,66.5324,66.5852,66.4885,66.5412,78777.0
2018-03-07 12:40:00,75.69,75.75,75.62,75.73,125955.0,66.5412,66.594,66.4797,66.5764,125955.0
2018-03-07 12:45:00,75.73,75.8,75.71,75.75,81167.0,66.5764,66.6379,66.5588,66.594,81167.0
2018-03-07 12:50:00,75.76,75.79,75.73,75.74,42797.0,66.6028,66.6291,66.5764,66.5852,42797.0
2018-03-07 12:55:00,75.74,75.81,75.74,75.77,41593.0,66.5852,66.6467,66.5852,66.6116,41593.0
2018-03-07 13:00:00,75.75,75.75,75.62,75.63,114529.0,66.594,66.594,66.4797,66.4885,114529.0
2018-03-07 13:05:00,75.63,75.64,75.51,75.55,234156.0,66.4885,66.4973,66.383,66.4182,234156.0
2018-03-07 13:10:00,75.55,75.6,75.53,75.59,157593.0,66.4182,66.4621,66.4006,66.4533,157593.0
2018-03-07 13:15:00,75.58,75.69,75.52,75.65,126040.0,66.4445,66.5412,66.3918,66.5061,126040.0
2018-03-07 13:20:00,75.65,75.68,75.59,75.65,62845.0,66.5061,66.5324,66.4533,66.5061,62845.0
2018-03-07 13:25:00,75.66,75.84,75.65,75.84,165845.0,66.5149,66.6731,66.5061,66.6731,165845.0
2018-03-07 13:30:00,75.84,75.92,75.78,75.78,153871.0,66.6731,66.7434,66.6204,66.6204,153871.0
2018-03-07 13:35:00,75.78,75.84,75.77,75.8,88661.0,66.6204,66.6731,66.6116,66.6379,88661.0
2018-03-07 13:40:00,75.8,75.83,75.76,75.79,93180.0,66.6379,66.6643,66.6028,66.6291,93180.0
2018-03-07 13:45:00,75.79,75.87,75.78,75.85,54717.0,66.6291,66.6995,66.6204,66.6819,54717.0
2018-03-07 13:50:00,75.86,75.92,75.84,75.9,65861.0,66.6907,66.7434,66.6731,66.7259,65861.0
2018-03-07 13:55:00,75.9,75.91,75.83,75.88,62481.0,66.7259,66.7346,66.6643,66.7083,62481.0
2018-03-07 14:00:00,75.88,75.92,75.79,75.86,80066.0,66.7083,66.7434,66.6291,66.6907,80066.0
2018-03-07 14:05:00,75.86,75.88,75.81,75.84,45576.0,66.6907,66.7083,66.6467,66.6731,45576.0
2018-03-07 14:10:00,75.85,75.99,75.85,75.99,166712.0,66.6819,66.805,66.6819,66.805,166712.0
2018-03-07 14:15:00,75.98,75.98,75.93,75.95,35938.0,66.7962,66.7962,66.7522,66.7698,35938.0
2018-03-07 14:20:00,75.95,76.01,75.91,75.95,89348.0,66.7698,66.8226,66.7346,66.7698,89348.0
2018-03-07 14:25:00,75.96,75.99,75.88,75.89,99443.0,66.7786,66.805,66.7083,66.7171,99443.0
2018-03-07 14:30:00,75.89,76.04,75.88,76.01,107253.0,66.7171,66.8489,66.7083,66.8226,107253.0
2018-03-07 14:35:00,76.01,76.07,76.01,76.03,72430.0,66.8226,66.8753,66.8226,66.8401,72430.0
2018-03-07 14:40:00,76.03,76.08,76.03,76.04,66442.0,66.8401,66.8841,66.8401,66.8489,66442.0
2018-03-07 14:45:00,76.04,76.1,75.99,76.09,233391.0,66.8489,66.9017,66.805,66.8929,233391.0
2018-03-07 14:50:00,76.1,76.18,75.97,75.98,230198.0,66.9017,66.972,66.7874,66.7962,230198.0
2018-03-07 14:55:00,75.97,76.07,75.95,76.06,184315.0,66.7874,66.8753,66.7698,66.8665,184315.0
2018-03-07 15:00:00,76.06,76.16,76.05,76.16,445004.0,66.8665,66.9544,66.8577,66.9544,445004.0
2018-03-07 15:05:00,76.16,76.38,76.15,76.35,302713.0,66.9544,67.1478,66.9456,67.1215,302713.0
2018-03-07 15:10:00,76.34,76.39,76.31,76.31,149385.0,67.1127,67.1566,67.0863,67.0863,149385.0
2018-03-07 15:15:00,76.3,76.34,76.28,76.31,145071.0,67.0775,67.1127,67.0599,67.0863,145071.0
2018-03-07 15:20:00,76.31,76.38,76.25,76.36,161593.0,67.0863,67.1478,67.0335,67.1302,161593.0
2018-03-07 15:25:00,76.35,76.4,76.32,76.39,108305.0,67.1215,67.1654,67.0951,67.1566,108305.0
2018-03-07 15:30:00,76.39,76.47,76.38,76.42,121189.0,67.1566,67.227,67.1478,67.183,121189.0
2018-03-07 15:35:00,76.42,76.48,76.4,76.46,128992.0,67.183,67.2357,67.1654,67.2182,128992.0
2018-03-07 15:40:00,76.45,76.53,76.45,76.5,210111.0,67.2094,67.2797,67.2094,67.2533,210111.0
2018-03-07 15:45:00,76.5,76.53,76.43,76.44,185407.0,67.2533,67.2797,67.1918,67.2006,185407.0
2018-03-07 15:50:00,76.44,76.46,76.31,76.33,450737.0,67.2006,67.2182,67.0863,67.1039,450737.0
2018-03-07 15:55:00,76.33,76.4,76.32,76.38,726932.0,67.1039,67.1654,67.0951,67.1478,726932.0
2018-03-08 09:30:00,76.68,76.74,76.55,76.72,177134.0,67.4116,67.4643,67.2973,67.4467,177134.0
2018-03-08 09:35:00,76.73,76.83,76.68,76.7,538393.0,67.4555,67.5434,67.4116,67.4292,538393.0
2018-03-08 09:40:00,76.7,76.77,76.67,76.75,258413.0,67.4292,67.4907,67.4028,67.4731,258413.0
2018-03-08 09:45:00,76.74,76.82,76.67,76.71,99134.0,67.4643,67.5346,67.4028,67.4379,99134.0
2018-03-08 09:50:00,76.72,76.79,76.69,76.72,47788.0,67.4467,67.5083,67.4204,67.4467,47788.0
2018-03-08 09:55:00,76.72,76.73,76.57,76.61,144703.0,67.4467,67.4555,67.3149,67.35,144703.0
2018-03-08 10:00:00,76.61,76.69,76.54,76.54,82714.0,67.35,67.4204,67.2885,67.2885,82714.0
2018-03-08 10:05:00,76.55,76.6,76.5,76.56,125479.0,67.2973,67.3412,67.2533,67.3061,125479.0
2018-03-08 10:10:00,76.55,76.64,76.53,76.63,50838.0,67.2973,67.3764,67.2797,67.3676,50838.0
2018-03-08 10:15:00,76.63,76.63,76.46,76.55,64812.0,67.3676,67.3676,67.2182,67.2973,64812.0
2018-03-08 10:20:00,76.54,76.65,76.54,76.57,39602.0,67.2885,67.3852,67.2885,67.3149,39602.0
2018-03-08 10:25:00,76.56,76.67,76.52,76.52,52510.0,67.3061,67.4028,67.2709,67.2709,52510.0
2018-03-08 10:30:00,76.51,76.56,76.5,76.52,31067.0,67.2621,67.3061,67.2533,67.2709,31067.0
2018-03-08 10:35:00,76.51,76.53,76.35,76.37,87724.0,67.2621,67.2797,67.1215,67.139,87724.0
2018-03-08 10:40:00,76.36,76.5,76.33,76.49,40175.0,67.1302,67.2533,67.1039,67.2445,40175.0
2018-03-08 10:45:00,76.49,76.57,76.47,76.51,53731.0,67.2445,67.3149,67.227,67.2621,53731.0
2018-03-08 10:50:00,76.5,76.53,76.44,76.46,34490.0,67.2533,67.2797,67.2006,67.2182,34490.0
2018-03-08 10:55:00,76.46,76.49,76.37,76.4,235605.0,67.2182,67.2445,67.139,67.1654,235605.0
2018-03-08 11:00:00,76.39,76.45,76.34,76.44,92847.0,67.1566,67.2094,67.1127,67.2006,92847.0
2018-03-08 11:05:00,76.44,76.46,76.4,76.41,47699.0,67.2006,67.2182,67.1654,67.1742,47699.0
2018-03-08 11:10:00,76.42,76.53,76.42,76.52,58008.0,67.183,67.2797,67.183,67.2709,58008.0
2018-03-08 11:15:00,76.53,76.57,76.48,76.48,59297.0,67.2797,67.3149,67.2357,67.2357,59297.0
2018-03-08 11:20:00,76.48,76.56,76.45,76.48,49843.0,67.2357,67.3061,67.2094,67.2357,49843.0
2018-03-08 11:25:00,76.48,76.49,76.42,76.45,51931.0,67.2357,67.2445,67.183,67.2094,51931.0
2018-03-08 11:30:00,76.44,76.45,76.29,76.3,52782.0,67.2006,67.2094,67.0687,67.0775,52782.0
2018-03-08 11:35:00,76.3,76.33,76.28,76.31,140266.0,67.0775,67.1039,67.0599,67.0863,140266.0
2018-03-08 11:40:00,76.31,76.37,76.26,76.29,70097.0,67.0863,67.139,67.0423,67.0687,70097.0
2018-03-08 11:45:00,76.3,76.34,76.27,76.33,33283.0,67.0775,67.1127,67.0511,67.1039,33283.0
2018-03-08 11:50:00,76.33,76.33,76.23,76.31,39327.0,67.1039,67.1039,67.016,67.0863,39327.0
2018-03-08 11:55:00,76.31,76.38,76.3,76.35,55869.0,67.0863,67.1478,67.0775,67.1215,55869.0
2018-03-08 12:00:00,76.36,76.39,76.32,76.33,28446.0,67.1302,67.1566,67.0951,67.1039,28446.0
2018-03-08 12:05:00,76.32,76.32,76.19,76.19,52807.0,67.0951,67.0951,66.9808,66.9808,52807.0
2018-03-08 12:10:00,76.19,76.2,76.08,76.11,99661.0,66.9808,66.9896,66.8841,66.9105,99661.0
2018-03-08 12:15:00,76.11,76.19,76.11,76.15,74431.0,66.9105,66.9808,66.9105,66.9456,74431.0
2018-03-08 12:20:00,76.16,76.2,76.1,76.11,52164.0,66.9544,66.9896,66.9017,66.9105,52164.0
2018-03-08 12:25:00,76.11,76.27,76.1,76.25,73696.0,66.9105,67.0511,66.9017,67.0335,73696.0
2018-03-08 12:30:00,76.25,76.25,76.12,76.12,37076.0,67.0335,67.0335,66.9193,66.9193,37076.0
2018-03-08 12:35:00,76.11,76.21,76.11,76.2,34376.0,66.9105,66.9984,66.9105,66.9896,34376.0
2018-03-08 12:40:00,76.19,76.21,76.16,76.18,20533.0,66.9808,66.9984,66.9544,66.972,20533.0
2018-03-08 12:45:00,76.19,76.26,76.19,76.25,40359.0,66.9808,67.0423,66.9808,67.0335,40359.0
2018-03-08 12:50:00,76.25,76.27,76.13,76.14,138528.0,67.0335,67.0511,66.9281,66.9368,138528.0
2018-03-08 12:55:00,76.15,76.22,76.13,76.22,32365.0,66.9456,67.0072,66.9281,67.0072,32365.0
2018-03-08 13:00:00,76.22,76.29,76.19,76.28,46854.0,67.0072,67.0687,66.9808,67.0599,46854.0
2018-03-08 13:05:00,76.27,76.3,76.25,76.29,38336.0,67.0511,67.0775,67.0335,67.0687,38336.0
2018-03-08 13:10:00,76.29,76.32,76.27,76.29,17936.0,67.0687,67.0951,67.0511,67.0687,17936.0
2018-03-08 13:15:00,76.29,76.33,76.24,76.25,61640.0,67.0687,67.1039,67.0248,67.0335,61640.0
2018-03-08 13:20:00,76.25,76.28,76.16,76.17,52242.0,67.0335,67.0599,66.9544,66.9632,52242.0
2018-03-08 13:25:00,76.17,76.18,76.11,76.17,70888.0,66.9632,66.972,66.9105,66.9632,70888.0
2018-03-08 13:30:00,76.17,76.17,76.13,76.17,46813.0,66.9632,66.9632,66.9281,66.9632,46813.0
2018-03-08 13:35:00,76.17,76.18,76.07,76.07,492601.0,66.9632,66.972,66.8753,66.8753,492601.0
2018-03-08 13:40:00,76.06,76.13,76.05,76.05,64463.0,66.8665,66.9281,66.8577,66.8577,64463.0
2018-03-08 13:45:00,76.03,76.1,76.02,76.1,31852.0,66.8401,66.9017,66.8313,66.9017,31852.0
2018-03-08 13:50:00,76.1,76.2,76.09,76.2,27552.0,66.9017,66.9896,66.8929,66.9896,27552.0
2018-03-08 13:55:00,76.2,76.23,76.16,76.19,14743.0,66.9896,67.016,66.9544,66.9808,14743.0
2018-03-08 14:00:00,76.19,76.22,76.13,76.14,24307.0,66.9808,67.0072,66.9281,66.9368,24307.0
2018-03-08 14:05:00,76.14,76.17,76.06,76.06,24590.0,66.9368,66.9632,66.8665,66.8665,24590.0
2018-03-08 14:10:00,76.06,76.1,76.06,76.1,159431.0,66.8665,66.9017,66.8665,66.9017,159431.0
2018-03-08 14:15:00,76.1,76.17,76.1,76.14,43518.0,66.9017,66.9632,66.9017,66.9368,43518.0
2018-03-08 14:20:00,76.15,76.19,76.15,76.16,49420.0,66.9456,66.9808,66.9456,66.9544,49420.0
2018-03-08 14:25:00,76.17,76.21,76.15,76.18,40761.0,66.9632,66.9984,66.9456,66.972,40761.0
2018-03-08 14:30:00,76.18,76.23,76.1,76.23,133691.0,66.972,67.016,66.9017,67.016,133691.0
2018-03-08 14:35:00,76.23,76.31,76.23,76.31,51574.0,67.016,67.0863,67.016,67.0863,51574.0
2018-03-08 14:40:00,76.3,76.34,76.28,76.34,49976.0,67.0775,67.1127,67.0599,67.1127,49976.0
2018-03-08 14:45:00,76.33,76.45,76.32,76.42,212352.0,67.1039,67.2094,67.0951,67.183,212352.0
2018-03-08 14:50:00,76.43,76.47,76.42,76.43,29912.0,67.1918,67.227,67.183,67.1918,29912.0
2018-03-08 14:55:00,76.42,76.5,76.42,76.5,41201.0,67.183,67.2533,67.183,67.2533,41201.0
2018-03-08 15:00:00,76.49,76.63,76.49,76.63,105473.0,67.2445,67.3676,67.2445,67.3676,105473.0
2018-03-08 15:05:00,76.63,76.74,76.63,76.66,227201.0,67.3676,67.4643,67.3676,67.394,227201.0
2018-03-08 15:10:00,76.66,76.7,76.61,76.62,44911.0,67.394,67.4292,67.35,67.3588,44911.0
2018-03-08 15:15:00,76.63,76.79,76.63,76.78,116048.0,67.3676,67.5083,67.3676,67.4995,116048.0
2018-03-08 15:20:00,76.78,76.83,76.75,76.75,543844.0,67.4995,67.5434,67.4731,67.4731,543844.0
2018-03-08 15:25:00,76.75,76.79,76.73,76.76,160426.0,67.4731,67.5083,67.4555,67.4819,160426.0
2018-03-08 15:30:00,76.76,76.77,76.62,76.73,509321.0,67.4819,67.4907,67.3588,67.4555,509321.0
2018-03-08 15:35:00,76.73,76.75,76.63,76.63,195291.0,67.4555,67.4731,67.3676,67.3676,195291.0
2018-03-08 15:40:00,76.62,76.66,76.51,76.56,495054.0,67.3588,67.394,67.2621,67.3061,495054.0
2018-03-08 15:45:00,76.56,76.58,76.45,76.52,569706.0,67.3061,67.3237,67.2094,67.2709,569706.0
2018-03-08 15:50:00,76.53,76.69,76.53,76.59,395541.0,67.2797,67.4204,67.2797,67.3324,395541.0
2018-03-08 15:55:00,76.6,76.79,76.6,76.76,723386.0,67.3412,67.5083,67.3412,67.4819,723386.0
2018-03-09 09:30:00,77.27,77.31,77.13,77.15,334470.0,67.9303,67.9654,67.8072,67.8248,334470.0
2018-03-09 09:35:00,77.15,77.2,77.03,77.14,93463.0,67.8248,67.8687,67.7193,67.816,93463.0
2018-03-09 09:40:00,77.15,77.26,77.12,77.17,109768.0,67.8248,67.9215,67.7984,67.8423,109768.0
2018-03-09 09:45:00,77.17,77.27,77.17,77.26,108312.0,67.8423,67.9303,67.8423,67.9215,108312.0
2018-03-09 09:50:00,77.27,77.39,77.26,77.32,137578.0,67.9303,68.0358,67.9215,67.9742,137578.0
2018-03-09 09:55:00,77.32,77.38,77.31,77.37,114134.0,67.9742,68.027,67.9654,68.0182,114134.0
2018-03-09 10:00:00,77.37,77.46,77.33,77.39,307554.0,68.0182,68.0973,67.983,68.0358,307554.0
2018-03-09 10:05:00,77.39,77.5,77.36,77.47,104033.0,68.0358,68.1325,68.0094,68.1061,104033.0
2018-03-09 10:10:00,77.47,77.58,77.41,77.56,473923.0,68.1061,68.2028,68.0533,68.1852,473923.0
2018-03-09 10:15:00,77.57,77.66,77.56,77.64,133854.0,68.194,68.2731,68.1852,68.2555,133854.0
2018-03-09 10:20:00,77.64,77.67,77.58,77.58,44557.0,68.2555,68.2819,68.2028,68.2028,44557.0
2018-03-09 10:25:00,77.57,77.59,77.51,77.57,72608.0,68.194,68.2116,68.1412,68.194,72608.0
2018-03-09 10:30:00,77.58,77.7,77.56,77.67,326451.0,68.2028,68.3083,68.1852,68.2819,326451.0
2018-03-09 10:35:00,77.67,77.74,77.66,77.7,130194.0,68.2819,68.3434,68.2731,68.3083,130194.0
2018-03-09 10:40:00,77.7,77.86,77.7,77.85,201725.0,68.3083,68.4489,68.3083,68.4402,201725.0
2018-03-09 10:45:00,77.85,77.91,77.83,77.87,263856.0,68.4402,68.4929,68.4226,68.4577,263856.0
2018-03-09 10:50:00,77.88,77.96,77.87,77.89,105409.0,68.4665,68.5369,68.4577,68.4753,105409.0
2018-03-09 10:55:00,77.89,77.9,77.84,77.87,136623.0,68.4753,68.4841,68.4314,68.4577,136623.0
2018-03-09 11:00:00,77.88,77.94,77.87,77.9,132659.0,68.4665,68.5193,68.4577,68.4841,132659.0
2018-03-09 11:05:00,77.89,77.9,77.81,77.85,335150.0,68.4753,68.4841,68.405,68.4402,335150.0
2018-03-09 11:10:00,77.85,77.9,77.81,77.87,100009.0,68.4402,68.4841,68.405,68.4577,100009.0
2018-03-09 11:15:00,77.88,77.93,77.85,77.92,40289.0,68.4665,68.5105,68.4402,68.5017,40289.0
2018-03-09 11:20:00,77.92,77.95,77.87,77.94,90057.0,68.5017,68.5281,68.4577,68.5193,90057.0
2018-03-09 11:25:00,77.94,78.01,77.88,78.0,345788.0,68.5193,68.5808,68.4665,68.572,345788.0
2018-03-09 11:30:00,78.01,78.03,77.95,77.98,143002.0,68.5808,68.5984,68.5281,68.5544,143002.0
2018-03-09 11:35:00,77.98,77.99,77.94,77.98,28020.0,68.5544,68.5632,68.5193,68.5544,28020.0
2018-03-09 11:40:00,77.98,78.0,77.91,77.95,79550.0,68.5544,68.572,68.4929,68.5281,79550.0
2018-03-09 11:45:00,77.94,77.94,77.87,77.87,66841.0,68.5193,68.5193,68.4577,68.4577,66841.0
2018-03-09 11:50:00,77.88,77.91,77.84,77.85,51302.0,68.4665,68.4929,68.4314,68.4402,51302.0
2018-03-09 11:55:00,77.86,77.91,77.84,77.91,35412.0,68.4489,68.4929,68.4314,68.4929,35412.0
2018-03-09 12:00:00,77.91,77.99,77.9,77.97,55845.0,68.4929,68.5632,68.4841,68.5456,55845.0
2018-03-09 12:05:00,77.97,78.0,77.95,77.99,44537.0,68.5456,68.572,68.5281,68.5632,44537.0
2018-03-09 12:10:00,78.0,78.08,77.98,78.04,50425.0,68.572,68.6424,68.5544,68.6072,50425.0
2018-03-09 12:15:00,78.04,78.11,78.04,78.09,45054.0,68.6072,68.6687,68.6072,68.6511,45054.0
2018-03-09 12:20:00,78.1,78.12,78.07,78.08,39344.0,68.6599,68.6775,68.6336,68.6424,39344.0
2018-03-09 12:25:00,78.08,78.08,78.04,78.06,30229.0,68.6424,68.6424,68.6072,68.6248,30229.0
2018-03-09 12:30:00,78.06,78.13,78.03,78.13,61003.0,68.6248,68.6863,68.5984,68.6863,61003.0
2018-03-09 12:35:00,78.13,78.14,78.09,78.09,48785.0,68.6863,68.6951,68.6511,68.6511,48785.0
2018-03-09 12:40:00,78.09,78.1,78.02,78.04,39403.0,68.6511,68.6599,68.5896,68.6072,39403.0
2018-03-09 12:45:00,78.05,78.11,78.05,78.1,28209.0,68.616,68.6687,68.616,68.6599,28209.0
2018-03-09 12:50:00,78.1,78.1,78.03,78.05,27800.0,68.6599,68.6599,68.5984,68.616,27800.0
2018-03-09 12:55:00,78.04,78.06,78.0,78.02,73491.0,68.6072,68.6248,68.572,68.5896,73491.0
2018-03-09 13:00:00,78.02,78.11,78.01,78.1,59818.0,68.5896,68.6687,68.5808,68.6599,59818.0
2018-03-09 13:05:00,78.09,78.11,78.08,78.09,45866.0,68.6511,68.6687,68.6424,68.6511,45866.0
2018-03-09 13:10:00,78.09,78.15,78.09,78.13,27430.0,68.6511,68.7039,68.6511,68.6863,27430.0
2018-03-09 13:15:00,78.13,78.17,78.09,78.15,53971.0,68.6863,68.7215,68.6511,68.7039,53971.0
2018-03-09 13:20:00,78.15,78.19,78.12,78.17,306814.0,68.7039,68.7391,68.6775,68.7215,306814.0
2018-03-09 13:25:00,78.17,78.21,78.16,78.18,56875.0,68.7215,68.7566,68.7127,68.7303,56875.0
2018-03-09 13:30:00,78.18,78.2,78.16,78.16,31068.0,68.7303,68.7478,68.7127,68.7127,31068.0
2018-03-09 13:35:00,78.17,78.18,78.13,78.17,44297.0,68.7215,68.7303,68.6863,68.7215,44297.0
2018-03-09 13:40:00,78.16,78.17,78.08,78.15,102387.0,68.7127,68.7215,68.6424,68.7039,102387.0
2018-03-09 13:45:00,78.16,78.18,78.14,78.15,38820.0,68.7127,68.7303,68.6951,68.7039,38820.0
2018-03-09 13:50:00,78.16,78.2,78.12,78.13,100842.0,68.7127,68.7478,68.6775,68.6863,100842.0
2018-03-09 13:55:00,78.12,78.14,78.11,78.14,111828.0,68.6775,68.6951,68.6687,68.6951,111828.0
2018-03-09 14:00:00,78.15,78.15,78.11,78.11,210150.0,68.7039,68.7039,68.6687,68.6687,210150.0
2018-03-09 14:05:00,78.12,78.12,78.08,78.08,15515.0,68.6775,68.6775,68.6424,68.6424,15515.0
2018-03-09 14:10:00,78.09,78.18,78.08,78.17,67200.0,68.6511,68.7303,68.6424,68.7215,67200.0
2018-03-09 14:15:00,78.16,78.18,78.12,78.14,96696.0,68.7127,68.7303,68.6775,68.6951,96696.0
2018-03-09 14:20:00,78.14,78.14,78.07,78.09,316919.0,68.6951,68.6951,68.6336,68.6511,316919.0
2018-03-09 14:25:00,78.09,78.1,78.04,78.09,234334.0,68.6511,68.6599,68.6072,68.6511,234334.0
2018-03-09 14:30:00,78.09,78.15,78.08,78.12,77452.0,68.6511,68.7039,68.6424,68.6775,77452.0
2018-03-09 14:35:00,78.13,78.16,78.09,78.16,138773.0,68.6863,68.7127,68.6511,68.7127,138773.0
2018-03-09 14:40:00,78.17,78.19,78.14,78.15,91101.0,68.7215,68.7391,68.6951,68.7039,91101.0
2018-03-09 14:45:00,78.16,78.2,78.15,78.18,39842.0,68.7127,68.7478,68.7039,68.7303,39842.0
2018-03-09 14:50:00,78.18,78.19,78.11,78.14,48055.0,68.7303,68.7391,68.6687,68.6951,48055.0
2018-03-09 14:55:00,78.15,78.17,78.11,78.16,89487.0,68.7039,68.7215,68.6687,68.7127,89487.0
2018-03-09 15:00:00,78.17,78.21,78.15,78.2,73876.0,68.7215,68.7566,68.7039,68.7478,73876.0
2018-03-09 15:05:00,78.2,78.21,78.1,78.13,215489.0,68.7478,68.7566,68.6599,68.6863,215489.0
2018-03-09 15:10:00,78.14,78.2,78.11,78.2,125550.0,68.6951,68.7478,68.6687,68.7478,125550.0
2018-03-09 15:15:00,78.19,78.2,78.13,78.14,89398.0,68.7391,68.7478,68.6863,68.6951,89398.0
2018-03-09 15:20:00,78.14,78.16,78.1,78.16,58079.0,68.6951,68.7127,68.6599,68.7127,58079.0
2018-03-09 15:25:00,78.16,78.19,78.12,78.18,185026.0,68.7127,68.7391,68.6775,68.7303,185026.0
2018-03-09 15:30:00,78.19,78.25,78.18,78.23,121437.0,68.7391,68.7918,68.7303,68.7742,121437.0
2018-03-09 15:35:00,78.23,78.33,78.23,78.31,268987.0,68.7742,68.8621,68.7742,68.8446,268987.0
2018-03-09 15:40:00,78.31,78.37,78.28,78.29,211465.0,68.8446,68.8973,68.8182,68.827,211465.0
2018-03-09 15:45:00,78.28,78.29,78.23,78.25,532793.0,68.8182,68.827,68.7742,68.7918,532793.0
2018-03-09 15:50:00,78.25,78.37,78.24,78.36,514816.0,68.7918,68.8973,68.783,68.8885,514816.0
2018-03-09 15:55:00,78.37,78.45,78.36,78.43,1758517.0,68.8973,68.9676,68.8885,68.95,1758517.0
2018-03-12 09:30:00,78.58,78.58,78.38,78.41,269601.0,69.0819,69.0819,68.9061,68.9325,269601.0
2018-03-12 09:35:00,78.4,78.45,78.23,78.24,414768.0,68.9237,68.9676,68.7742,68.783,414768.0
2018-03-12 09:40:00,78.24,78.31,78.2,78.31,241410.0,68.783,68.8446,68.7478,68.8446,241410.0
2018-03-12 09:45:00,78.32,78.38,78.28,78.37,144354.0,68.8533,68.9061,68.8182,68.8973,144354.0
2018-03-12 09:50:00,78.38,78.38,78.24,78.24,502592.0,68.9061,68.9061,68.783,68.783,502592.0
2018-03-12 09:55:00,78.24,78.26,78.18,78.22,137315.0,68.783,68.8006,68.7303,68.7654,137315.0
2018-03-12 10:00:00,78.22,78.22,78.08,78.09,125459.0,68.7654,68.7654,68.6424,68.6511,125459.0
2018-03-12 10:05:00,78.1,78.15,78.07,78.08,122182.0,68.6599,68.7039,68.6336,68.6424,122182.0
2018-03-12 10:10:00,78.08,78.13,78.06,78.08,229929.0,68.6424,68.6863,68.6248,68.6424,229929.0
2018-03-12 10:15:00,78.08,78.15,78.06,78.11,218352.0,68.6424,68.7039,68.6248,68.6687,218352.0
2018-03-12 10:20:00,78.1,78.14,78.01,78.01,86934.0,68.6599,68.6951,68.5808,68.5808,86934.0
2018-03-12 10:25:00,78.01,78.09,78.0,78.05,60231.0,68.5808,68.6511,68.572,68.616,60231.0
2018-03-12 10:30:00,78.04,78.06,77.98,78.04,79909.0,68.6072,68.6248,68.5544,68.6072,79909.0
2018-03-12 10:35:00,78.04,78.04,77.92,77.93,98735.0,68.6072,68.6072,68.5017,68.5105,98735.0
2018-03-12 10:40:00,77.93,77.95,77.85,77.95,83995.0,68.5105,68.5281,68.4402,68.5281,83995.0
2018-03-12 10:45:00,77.95,77.98,77.93,77.98,99768.0,68.5281,68.5544,68.5105,68.5544,99768.0
2018-03-12 10:50:00,77.98,78.0,77.74,77.78,266756.0,68.5544,68.572,68.3434,68.3786,266756.0
2018-03-12 10:55:00,77.77,77.77,77.64,77.65,175153.0,68.3698,68.3698,68.2555,68.2643,175153.0
2018-03-12 11:00:00,77.64,77.75,77.61,77.72,96465.0,68.2555,68.3522,68.2292,68.3259,96465.0
2018-03-12 11:05:00,77.72,77.72,77.56,77.56,184979.0,68.3259,68.3259,68.1852,68.1852,184979.0
2018-03-12 11:10:00,77.56,77.59,77.48,77.48,240781.0,68.1852,68.2116,68.1149,68.1149,240781.0
2018-03-12 11:15:00,77.47,77.55,77.45,77.55,114358.0,68.1061,68.1764,68.0885,68.1764,114358.0
2018-03-12 11:20:00,77.55,77.56,77.42,77.42,133244.0,68.1764,68.1852,68.0621,68.0621,133244.0
2018-03-12 11:25:00,77.42,77.47,77.42,77.44,89648.0,68.0621,68.1061,68.0621,68.0797,89648.0
2018-03-12 11:30:00,77.45,77.61,77.42,77.59,188094.0,68.0885,68.2292,68.0621,68.2116,188094.0
2018-03-12 11:35:00,77.6,77.66,77.58,77.66,189458.0,68.2204,68.2731,68.2028,68.2731,189458.0
2018-03-12 11:40:00,77.66,77.71,77.59,77.64,111804.0,68.2731,68.3171,68.2116,68.2555,111804.0
2018-03-12 11:45:00,77.65,77.67,77.54,77.54,79087.0,68.2643,68.2819,68.1676,68.1676,79087.0
2018-03-12 11:50:00,77.55,77.63,77.46,77.61,109713.0,68.1764,68.2467,68.0973,68.2292,109713.0
2018-03-12 11:55:00,77.6,77.64,77.55,77.61,85479.0,68.2204,68.2555,68.1764,68.2292,85479.0
2018-03-12 12:00:00,77.62,77.7,77.61,77.7,101082.0,68.238,68.3083,68.2292,68.3083,101082.0
2018-03-12 12:05:00,77.7,77.73,77.68,77.7,85940.0,68.3083,68.3347,68.2907,68.3083,85940.0
2018-03-12 12:10:00,77.7,77.74,77.65,77.73,113853.0,68.3083,68.3434,68.2643,68.3347,113853.0
2018-03-12 12:15:00,77.73,77.75,77.71,77.73,52147.0,68.3347,68.3522,68.3171,68.3347,52147.0
2018-03-12 12:20:00,77.73,77.77,77.69,77.76,47805.0,68.3347,68.3698,68.2995,68.361,47805.0
2018-03-12 12:25:00,77.76,77.8,77.69,77.71,107488.0,68.361,68.3962,68.2995,68.3171,107488.0
2018-03-12 12:30:00,77.7,77.76,77.66,77.67,229075.0,68.3083,68.361,68.2731,68.2819,229075.0
2018-03-12 12:35:00,77.68,77.68,77.54,77.55,148790.0,68.2907,68.2907,68.1676,68.1764,148790.0
2018-03-12 12:40:00,77.56,77.63,77.55,77.62,53005.0,68.1852,68.2467,68.1764,68.238,53005.0
2018-03-12 12:45:00,77.62,77.66,77.6,77.61,57232.0,68.238,68.2731,68.2204,68.2292,57232.0
2018-03-12 12:50:00,77.61,77.64,77.6,77.63,47415.0,68.2292,68.2555,68.2204,68.2467,47415.0
2018-03-12 12:55:00,77.63,77.63,77.55,77.58,42721.0,68.2467,68.2467,68.1764,68.2028,42721.0
2018-03-12 13:00:00,77.58,77.67,77.57,77.66,48445.0,68.2028,68.2819,68.194,68.2731,48445.0
2018-03-12 13:05:00,77.65,77.67,77.59,77.6,56341.0,68.2643,68.2819,68.2116,68.2204,56341.0
2018-03-12 13:10:00,77.6,77.63,77.58,77.61,67469.0,68.2204,68.2467,68.2028,68.2292,67469.0
2018-03-12 13:15:00,77.61,77.61,77.56,77.59,64231.0,68.2292,68.2292,68.1852,68.2116,64231.0
2018-03-12 13:20:00,77.59,77.59,77.56,77.58,63312.0,68.2116,68.2116,68.1852,68.2028,63312.0
2018-03-12 13:25:00,77.57,77.59,77.55,77.56,61128.0,68.194,68.2116,68.1764,68.1852,61128.0
2018-03-12 13:30:00,77.56,77.57,77.53,77.55,61821.0,68.1852,68.194,68.1588,68.1764,61821.0
2018-03-12 13:35:00,77.55,77.61,77.53,77.6,67272.0,68.1764,68.2292,68.1588,68.2204,67272.0
2018-03-12 13:40:00,77.61,77.63,77.56,77.59,54090.0,68.2292,68.2467,68.1852,68.2116,54090.0
2018-03-12 13:45:00,77.59,77.69,77.59,77.66,58173.0,68.2116,68.2995,68.2116,68.2731,58173.0
2018-03-12 13:50:00,77.66,77.67,77.58,77.59,44889.0,68.2731,68.2819,68.2028,68.2116,44889.0
2018-03-12 13:55:00,77.59,77.64,77.57,77.57,40321.0,68.2116,68.2555,68.194,68.194,40321.0
2018-03-12 14:00:00,77.58,77.65,77.57,77.64,48772.0,68.2028,68.2643,68.194,68.2555,48772.0
2018-03-12 14:05:00,77.64,77.65,77.55,77.56,51835.0,68.2555,68.2643,68.1764,68.1852,51835.0
2018-03-12 14:10:00,77.56,77.56,77.45,77.47,119026.0,68.1852,68.1852,68.0885,68.1061,119026.0
2018-03-12 14:15:00,77.47,77.51,77.45,77.51,50890.0,68.1061,68.1412,68.0885,68.1412,50890.0
2018-03-12 14:20:00,77.5,77.51,77.46,77.5,34446.0,68.1325,68.1412,68.0973,68.1325,34446.0
2018-03-12 14:25:00,77.49,77.53,77.48,77.49,73766.0,68.1237,68.1588,68.1149,68.1237,73766.0
2018-03-12 14:30:00,77.48,77.52,77.43,77.46,105479.0,68.1149,68.15,68.0709,68.0973,105479.0
2018-03-12 14:35:00,77.46,77.47,77.43,77.47,83524.0,68.0973,68.1061,68.0709,68.1061,83524.0
2018-03-12 14:40:00,77.47,77.47,77.34,77.37,138830.0,68.1061,68.1061,67.9918,68.0182,138830.0
2018-03-12 14:45:00,77.37,77.38,77.33,77.35,110326.0,68.0182,68.027,67.983,68.0006,110326.0
2018-03-12 14:50:00,77.34,77.41,77.32,77.38,110230.0,67.9918,68.0533,67.9742,68.027,110230.0
2018-03-12 14:55:00,77.37,77.4,77.26,77.36,347754.0,68.0182,68.0445,67.9215,68.0094,347754.0
2018-03-12 15:00:00,77.35,77.43,77.34,77.43,84406.0,68.0006,68.0709,67.9918,68.0709,84406.0
2018-03-12 15:05:00,77.43,77.52,77.41,77.5,72657.0,68.0709,68.15,68.0533,68.1325,72657.0
2018-03-12 15:10:00,77.5,77.56,77.49,77.5,139802.0,68.1325,68.1852,68.1237,68.1325,139802.0
2018-03-12 15:15:00,77.5,77.52,77.45,77.45,60132.0,68.1325,68.15,68.0885,68.0885,60132.0
2018-03-12 15:20:00,77.47,77.55,77.46,77.55,85992.0,68.1061,68.1764,68.0973,68.1764,85992.0
2018-03-12 15:25:00,77.55,77.55,77.48,77.53,114288.0,68.1764,68.1764,68.1149,68.1588,114288.0
2018-03-12 15:30:00,77.53,77.62,77.51,77.62,127884.0,68.1588,68.238,68.1412,68.238,127884.0
2018-03-12 15:35:00,77.62,77.63,77.56,77.58,128941.0,68.238,68.2467,68.1852,68.2028,128941.0
2018-03-12 15:40:00,77.59,77.64,77.58,77.64,139396.0,68.2116,68.2555,68.2028,68.2555,139396.0
2018-03-12 15:45:00,77.64,77.73,77.64,77.72,323121.0,68.2555,68.3347,68.2555,68.3259,323121.0
2018-03-12 15:50:00,77.71,77.71,77.61,77.62,244449.0,68.3171,68.3171,68.2292,68.238,244449.0
2018-03-12 15:55:00,77.62,77.64,77.48,77.48,758292.0,68.238,68.2555,68.1149,68.1149,758292.0
2018-03-13 09:30:00,77.7,77.87,77.64,77.64,112168.0,68.3083,68.4577,68.2555,68.2555,112168.0
2018-03-13 09:35:00,77.64,77.82,77.63,77.77,139383.0,68.2555,68.4138,68.2467,68.3698,139383.0
2018-03-13 09:40:00,77.76,78.01,77.73,78.01,188246.0,68.361,68.5808,68.3347,68.5808,188246.0
2018-03-13 09:45:00,78.01,78.06,77.96,77.96,92707.0,68.5808,68.6248,68.5369,68.5369,92707.0
2018-03-13 09:50:00,77.97,78.01,77.92,77.92,49759.0,68.5456,68.5808,68.5017,68.5017,49759.0
2018-03-13 09:55:00,77.92,77.94,77.86,77.86,57697.0,68.5017,68.5193,68.4489,68.4489,57697.0
2018-03-13 10:00:00,77.86,77.87,77.79,77.87,63750.0,68.4489,68.4577,68.3874,68.4577,63750.0
2018-03-13 10:05:00,77.87,77.9,77.83,77.84,48169.0,68.4577,68.4841,68.4226,68.4314,48169.0
2018-03-13 10:10:00,77.84,77.87,77.82,77.83,49246.0,68.4314,68.4577,68.4138,68.4226,49246.0
2018-03-13 10:15:00,77.84,78.03,77.83,78.01,77565.0,68.4314,68.5984,68.4226,68.5808,77565.0
2018-03-13 10:20:00,78.02,78.1,78.01,78.09,117338.0,68.5896,68.6599,68.5808,68.6511,117338.0
2018-03-13 10:25:00,78.1,78.1,77.94,77.94,46177.0,68.6599,68.6599,68.5193,68.5193,46177.0
2018-03-13 10:30:00,77.95,77.96,77.82,77.86,56453.0,68.5281,68.5369,68.4138,68.4489,56453.0
2018-03-13 10:35:00,77.84,77.85,77.74,77.78,180480.0,68.4314,68.4402,68.3434,68.3786,180480.0
2018-03-13 10:40:00,77.79,77.92,77.79,77.92,72292.0,68.3874,68.5017,68.3874,68.5017,72292.0
2018-03-13 10:45:00,77.91,77.98,77.89,77.95,46750.0,68.4929,68.5544,68.4753,68.5281,46750.0
2018-03-13 10:50:00,77.95,77.95,77.84,77.85,92008.0,68.5281,68.5281,68.4314,68.4402,92008.0
2018-03-13 10:55:00,77.85,77.9,77.81,77.81,75534.0,68.4402,68.4841,68.405,68.405,75534.0
2018-03-13 11:00:00,77.81,77.82,77.72,77.76,106139.0,68.405,68.4138,68.3259,68.361,106139.0
2018-03-13 11:05:00,77.75,77.79,77.67,77.72,65877.0,68.3522,68.3874,68.2819,68.3259,65877.0
2018-03-13 11:10:00,77.71,77.76,77.69,77.72,80596.0,68.3171,68.361,68.2995,68.3259,80596.0
2018-03-13 11:15:00,77.72,77.76,77.68,77.75,132675.0,68.3259,68.361,68.2907,68.3522,132675.0
2018-03-13 11:20:00,77.76,77.81,77.74,77.76,152207.0,68.361,68.405,68.3434,68.361,152207.0
2018-03-13 11:25:00,77.76,77.76,77.63,77.69,71541.0,68.361,68.361,68.2467,68.2995,71541.0
2018-03-13 11:30:00,77.7,77.78,77.66,77.66,93318.0,68.3083,68.3786,68.2731,68.2731,93318.0
2018-03-13 11:35:00,77.66,77.7,77.63,77.66,513132.0,68.2731,68.3083,68.2467,68.2731,513132.0
2018-03-13 11:40:00,77.66,77.76,77.65,77.66,83919.0,68.2731,68.361,68.2643,68.2731,83919.0
2018-03-13 11:45:00,77.67,77.71,77.66,77.68,67664.0,68.2819,68.3171,68.2731,68.2907,67664.0
2018-03-13 11:50:00,77.68,77.68,77.61,77.64,36600.0,68.2907,68.2907,68.2292,68.2555,36600.0
2018-03-13 11:55:00,77.63,77.65,77.55,77.57,239529.0,68.2467,68.2643,68.1764,68.194,239529.0
2018-03-13 12:00:00,77.57,77.6,77.31,77.31,167575.0,68.194,68.2204,67.9654,67.9654,167575.0
2018-03-13 12:05:00,77.32,77.42,77.26,77.35,277594.0,67.9742,68.0621,67.9215,68.0006,277594.0
2018-03-13 12:10:00,77.35,77.37,77.3,77.35,140203.0,68.0006,68.0182,67.9566,68.0006,140203.0
2018-03-13 12:15:00,77.35,77.45,77.35,77.41,191719.0,68.0006,68.0885,68.0006,68.0533,191719.0
2018-03-13 12:20:00,77.42,77.46,77.39,77.4,73002.0,68.0621,68.0973,68.0358,68.0445,73002.0
2018-03-13 12:25:00,77.4,77.49,77.38,77.49,77109.0,68.0445,68.1237,68.027,68.1237,77109.0
2018-03-13 12:30:00,77.5,77.6,77.49,77.58,75144.0,68.1325,68.2204,68.1237,68.2028,75144.0
2018-03-13 12:35:00,77.59,77.65,77.56,77.64,94068.0,68.2116,68.2643,68.1852,68.2555,94068.0
2018-03-13 12:40:00,77.64,77.64,77.58,77.62,76807.0,68.2555,68.2555,68.2028,68.238,76807.0
2018-03-13 12:45:00,77.61,77.72,77.56,77.69,77140.0,68.2292,68.3259,68.1852,68.2995,77140.0
2018-03-13 12:50:00,77.69,77.76,77.69,77.73,296709.0,68.2995,68.361,68.2995,68.3347,296709.0
2018-03-13 12:55:00,77.73,77.77,77.69,77.69,72926.0,68.3347,68.3698,68.2995,68.2995,72926.0
2018-03-13 13:00:00,77.69,77.77,77.68,77.75,62531.0,68.2995,68.3698,68.2907,68.3522,62531.0
2018-03-13 13:05:00,77.74,77.76,77.68,77.7,43694.0,68.3434,68.361,68.2907,68.3083,43694.0
2018-03-13 13:10:00,77.71,77.74,77.69,77.71,48967.0,68.3171,68.3434,68.2995,68.3171,48967.0
2018-03-13 13:15:00,77.72,77.73,77.68,77.69,74362.0,68.3259,68.3347,68.2907,68.2995,74362.0
2018-03-13 13:20:00,77.69,77.7,77.64,77.66,33516.0,68.2995,68.3083,68.2555,68.2731,33516.0
2018-03-13 13:25:00,77.66,77.7,77.65,77.69,40194.0,68.2731,68.3083,68.2643,68.2995,40194.0
2018-03-13 13:30:00,77.68,77.71,77.64,77.69,53445.0,68.2907,68.3171,68.2555,68.2995,53445.0
2018-03-13 13:35:00,77.68,77.75,77.68,77.75,33883.0,68.2907,68.3522,68.2907,68.3522,33883.0
2018-03-13 13:40:00,77.75,77.77,77.63,77.64,124654.0,68.3522,68.3698,68.2467,68.2555,124654.0
2018-03-13 13:45:00,77.63,77.66,77.56,77.57,190773.0,68.2467,68.2731,68.1852,68.194,190773.0
2018-03-13 13:50:00,77.57,77.58,77.51,77.54,58181.0,68.194,68.2028,68.1412,68.1676,58181.0
2018-03-13 13:55:00,77.54,77.55,77.45,77.47,51937.0,68.1676,68.1764,68.0885,68.1061,51937.0
2018-03-13 14:00:00,77.46,77.55,77.45,77.53,56526.0,68.0973,68.1764,68.0885,68.1588,56526.0
2018-03-13 14:05:00,77.54,77.54,77.44,77.45,55884.0,68.1676,68.1676,68.0797,68.0885,55884.0
2018-03-13 14:10:00,77.45,77.46,77.35,77.35,62005.0,68.0885,68.0973,68.0006,68.0006,62005.0
2018-03-13 14:15:00,77.35,77.5,77.35,77.49,57129.0,68.0006,68.1325,68.0006,68.1237,57129.0
2018-03-13 14:20:00,77.49,77.5,77.45,77.45,155567.0,68.1237,68.1325,68.0885,68.0885,155567.0
2018-03-13 14:25:00,77.45,77.5,77.39,77.43,278434.0,68.0885,68.1325,68.0358,68.0709,278434.0
2018-03-13 14:30:00,77.43,77.6,77.41,77.6,67985.0,68.0709,68.2204,68.0533,68.2204,67985.0
2018-03-13 14:35:00,77.6,77.6,77.48,77.52,95906.0,68.2204,68.2204,68.1149,68.15,95906.0
2018-03-13 14:40:00,77.52,77.53,77.4,77.42,73972.0,68.15,68.1588,68.0445,68.0621,73972.0
2018-03-13 14:45:00,77.42,77.45,77.34,77.35,118234.0,68.0621,68.0885,67.9918,68.0006,118234.0
2018-03-13 14:50:00,77.35,77.38,77.24,77.29,274871.0,68.0006,68.027,67.9039,67.9478,274871.0
2018-03-13 14:55:00,77.28,77.3,77.21,77.27,113449.0,67.939,67.9566,67.8775,67.9303,113449.0
2018-03-13 15:00:00,77.27,77.35,77.13,77.16,264954.0,67.9303,68.0006,67.8072,67.8336,264954.0
2018-03-13 15:05:00,77.17,77.2,77.1,77.19,140744.0,67.8423,67.8687,67.7808,67.8599,140744.0
2018-03-13 15:10:00,77.19,77.21,77.1,77.17,494874.0,67.8599,67.8775,67.7808,67.8423,494874.0
2018-03-13 15:15:00,77.17,77.2,77.11,77.13,129784.0,67.8423,67.8687,67.7896,67.8072,129784.0
2018-03-13 15:20:00,77.14,77.14,77.01,77.06,186831.0,67.816,67.816,67.7017,67.7456,186831.0
2018-03-13 15:25:00,77.07,77.1,77.01,77.05,96562.0,67.7544,67.7808,67.7017,67.7368,96562.0
2018-03-13 15:30:00,77.05,77.13,77.04,77.08,142371.0,67.7368,67.8072,67.7281,67.7632,142371.0
2018-03-13 15:35:00,77.08,77.17,77.01,77.03,138976.0,67.7632,67.8423,67.7017,67.7193,138976.0
2018-03-13 15:40:00,77.03,77.04,76.95,77.02,213552.0,67.7193,67.7281,67.6489,67.7105,213552.0
2018-03-13 15:45:00,77.02,77.04,76.96,76.98,301907.0,67.7105,67.7281,67.6577,67.6753,301907.0
2018-03-13 15:50:00,76.99,77.18,76.98,77.14,695638.0,67.6841,67.8511,67.6753,67.816,695638.0
2018-03-13 15:55:00,77.14,77.19,77.09,77.11,896501.0,67.816,67.8599,67.772,67.7896,896501.0
2018-03-14 09:30:00,77.38,77.54,77.32,77.35,174889.0,68.027,68.1676,67.9742,68.0006,174889.0
2018-03-14 09:35:00,77.35,77.35,77.12,77.14,151003.0,68.0006,68.0006,67.7984,67.816,151003.0
2018-03-14 09:40:00,77.13,77.25,77.07,77.18,145669.0,67.8072,67.9127,67.7544,67.8511,145669.0
2018-03-14 09:45:00,77.17,77.19,76.99,77.0,190147.0,67.8423,67.8599,67.6841,67.6929,190147.0
2018-03-14 09:50:00,77.0,77.14,76.98,77.09,160709.0,67.6929,67.816,67.6753,67.772,160709.0
2018-03-14 09:55:00,77.09,77.11,77.03,77.07,76879.0,67.772,67.7896,67.7193,67.7544,76879.0
2018-03-14 10:00:00,77.08,77.15,77.06,77.13,87036.0,67.7632,67.8248,67.7456,67.8072,87036.0
2018-03-14 10:05:00,77.14,77.15,77.02,77.02,38638.0,67.816,67.8248,67.7105,67.7105,38638.0
2018-03-14 10:10:00,77.02,77.02,76.8,76.81,287486.0,67.7105,67.7105,67.5171,67.5259,287486.0
2018-03-14 10:15:00,76.82,76.88,76.75,76.78,214820.0,67.5346,67.5874,67.4731,67.4995,214820.0
2018-03-14 10:20:00,76.78,76.86,76.76,76.84,100466.0,67.4995,67.5698,67.4819,67.5522,100466.0
2018-03-14 10:25:00,76.85,76.89,76.82,76.86,99316.0,67.561,67.5962,67.5346,67.5698,99316.0
2018-03-14 10:30:00,76.86,76.91,76.82,76.9,66855.0,67.5698,67.6138,67.5346,67.605,66855.0
2018-03-14 10:35:00,76.9,76.9,76.79,76.84,62619.0,67.605,67.605,67.5083,67.5522,62619.0
2018-03-14 10:40:00,76.84,76.9,76.81,76.86,74125.0,67.5522,67.605,67.5259,67.5698,74125.0
2018-03-14 10:45:00,76.87,76.95,76.87,76.9,63513.0,67.5786,67.6489,67.5786,67.605,63513.0
2018-03-14 10:50:00,76.89,76.9,76.84,76.85,51259.0,67.5962,67.605,67.5522,67.561,51259.0
2018-03-14 10:55:00,76.84,76.9,76.8,76.81,113933.0,67.5522,67.605,67.5171,67.5259,113933.0
2018-03-14 11:00:00,76.82,76.86,76.68,76.7,73204.0,67.5346,67.5698,67.4116,67.4292,73204.0
2018-03-14 11:05:00,76.7,76.73,76.66,76.73,94628.0,67.4292,67.4555,67.394,67.4555,94628.0
2018-03-14 11:10:00,76.72,76.76,76.69,76.7,48808.0,67.4467,67.4819,67.4204,67.4292,48808.0
2018-03-14 11:15:00,76.7,76.73,76.66,76.69,224719.0,67.4292,67.4555,67.394,67.4204,224719.0
2018-03-14 11:20:00,76.69,76.69,76.56,76.62,83459.0,67.4204,67.4204,67.3061,67.3588,83459.0
2018-03-14 11:25:00,76.62,76.65,76.61,76.62,153338.0,67.3588,67.3852,67.35,67.3588,153338.0
2018-03-14 11:30:00,76.62,76.64,76.52,76.52,65871.0,67.3588,67.3764,67.2709,67.2709,65871.0
2018-03-14 11:35:00,76.52,76.52,76.17,76.21,498813.0,67.2709,67.2709,66.9632,66.9984,498813.0
2018-03-14 11:40:00,76.2,76.31,76.13,76.29,279762.0,66.9896,67.0863,66.9281,67.0687,279762.0
2018-03-14 11:45:00,76.3,76.35,76.21,76.24,179818.0,67.0775,67.1215,66.9984,67.0248,179818.0
2018-03-14 11:50:00,76.24,76.38,76.24,76.29,151471.0,67.0248,67.1478,67.0248,67.0687,151471.0
2018-03-14 11:55:00,76.3,76.35,76.17,76.23,73090.0,67.0775,67.1215,66.9632,67.016,73090.0
2018-03-14 12:00:00,76.24,76.3,76.16,76.21,72997.0,67.0248,67.0775,66.9544,66.9984,72997.0
2018-03-14 12:05:00,76.21,76.23,76.06,76.06,136202.0,66.9984,67.016,66.8665,66.8665,136202.0
2018-03-14 12:10:00,76.06,76.14,76.04,76.11,54827.0,66.8665,66.9368,66.8489,66.9105,54827.0
2018-03-14 12:15:00,76.12,76.31,76.12,76.28,98526.0,66.9193,67.0863,66.9193,67.0599,98526.0
2018-03-14 12:20:00,76.28,76.31,76.23,76.24,104080.0,67.0599,67.0863,67.016,67.0248,104080.0
2018-03-14 12:25:00,76.24,76.25,76.17,76.21,108892.0,67.0248,67.0335,66.9632,66.9984,108892.0
2018-03-14 12:30:00,76.22,76.31,76.21,76.28,58713.0,67.0072,67.0863,66.9984,67.0599,58713.0
2018-03-14 12:35:00,76.28,76.43,76.28,76.34,63598.0,67.0599,67.1918,67.0599,67.1127,63598.0
2018-03-14 12:40:00,76.34,76.41,76.33,76.37,55110.0,67.1127,67.1742,67.1039,67.139,55110.0
2018-03-14 12:45:00,76.36,76.48,76.27,76.38,218244.0,67.1302,67.2357,67.0511,67.1478,218244.0
2018-03-14 12:50:00,76.38,76.41,76.33,76.4,99860.0,67.1478,67.1742,67.1039,67.1654,99860.0
2018-03-14 12:55:00,76.39,76.46,76.35,76.42,67055.0,67.1566,67.2182,67.1215,67.183,67055.0
2018-03-14 13:00:00,76.42,76.43,76.24,76.3,123726.0,67.183,67.1918,67.0248,67.0775,123726.0
2018-03-14 13:05:00,76.29,76.35,76.28,76.3,66774.0,67.0687,67.1215,67.0599,67.0775,66774.0
2018-03-14 13:10:00,76.3,76.31,76.23,76.25,44668.0,67.0775,67.0863,67.016,67.0335,44668.0
2018-03-14 13:15:00,76.26,76.34,76.22,76.33,86262.0,67.0423,67.1127,67.0072,67.1039,86262.0
2018-03-14 13:20:00,76.34,76.42,76.32,76.4,69472.0,67.1127,67.183,67.0951,67.1654,69472.0
2018-03-14 13:25:00,76.39,76.45,76.33,76.36,61890.0,67.1566,67.2094,67.1039,67.1302,61890.0
2018-03-14 13:30:00,76.36,76.5,76.36,76.48,58350.0,67.1302,67.2533,67.1302,67.2357,58350.0
2018-03-14 13:35:00,76.48,76.51,76.46,76.51,26130.0,67.2357,67.2621,67.2182,67.2621,26130.0
2018-03-14 13:40:00,76.51,76.54,76.5,76.52,60488.0,67.2621,67.2885,67.2533,67.2709,60488.0
2018-03-14 13:45:00,76.53,76.6,76.53,76.58,94334.0,67.2797,67.3412,67.2797,67.3237,94334.0
2018-03-14 13:50:00,76.59,76.82,76.59,76.77,135124.0,67.3324,67.5346,67.3324,67.4907,135124.0
2018-03-14 13:55:00,76.77,76.79,76.73,76.77,90616.0,67.4907,67.5083,67.4555,67.4907,90616.0
2018-03-14 14:00:00,76.77,76.82,76.69,76.7,57256.0,67.4907,67.5346,67.4204,67.4292,57256.0
2018-03-14 14:05:00,76.71,76.75,76.67,76.73,70387.0,67.4379,67.4731,67.4028,67.4555,70387.0
2018-03-14 14:10:00,76.73,76.73,76.61,76.64,75270.0,67.4555,67.4555,67.35,67.3764,75270.0
2018-03-14 14:15:00,76.63,76.66,76.55,76.56,57293.0,67.3676,67.394,67.2973,67.3061,57293.0
2018-03-14 14:20:00,76.54,76.62,76.52,76.6,76720.0,67.2885,67.3588,67.2709,67.3412,76720.0
2018-03-14 14:25:00,76.6,76.61,76.52,76.53,79100.0,67.3412,67.35,67.2709,67.2797,79100.0
2018-03-14 14:30:00,76.53,76.59,76.48,76.57,78322.0,67.2797,67.3324,67.2357,67.3149,78322.0
2018-03-14 14:35:00,76.58,76.58,76.27,76.3,121674.0,67.3237,67.3237,67.0511,67.0775,121674.0
2018-03-14 14:40:00,76.31,76.34,76.19,76.2,120903.0,67.0863,67.1127,66.9808,66.9896,120903.0
2018-03-14 14:45:00,76.2,76.31,76.16,76.29,166656.0,66.9896,67.0863,66.9544,67.0687,166656.0
2018-03-14 14:50:00,76.29,76.33,76.24,76.27,102065.0,67.0687,67.1039,67.0248,67.0511,102065.0
2018-03-14 14:55:00,76.26,76.44,76.26,76.39,101059.0,67.0423,67.2006,67.0423,67.1566,101059.0
2018-03-14 15:00:00,76.39,76.41,76.27,76.27,76767.0,67.1566,67.1742,67.0511,67.0511,76767.0
2018-03-14 15:05:00,76.27,76.32,76.21,76.23,106560.0,67.0511,67.0951,66.9984,67.016,106560.0
2018-03-14 15:10:00,76.23,76.23,76.1,76.18,177023.0,67.016,67.016,66.9017,66.972,177023.0
2018-03-14 15:15:00,76.18,76.31,76.13,76.19,259830.0,66.972,67.0863,66.9281,66.9808,259830.0
2018-03-14 15:20:00,76.19,76.28,76.09,76.25,152403.0,66.9808,67.0599,66.8929,67.0335,152403.0
2018-03-14 15:25:00,76.25,76.27,76.16,76.16,153011.0,67.0335,67.0511,66.9544,66.9544,153011.0
2018-03-14 15:30:00,76.16,76.22,76.1,76.12,212212.0,66.9544,67.0072,66.9017,66.9193,212212.0
2018-03-14 15:35:00,76.12,76.21,76.12,76.17,172511.0,66.9193,66.9984,66.9193,66.9632,172511.0
2018-03-14 15:40:00,76.16,76.17,76.09,76.15,228475.0,66.9544,66.9632,66.8929,66.9456,228475.0
2018-03-14 15:45:00,76.15,76.26,76.15,76.26,367541.0,66.9456,67.0423,66.9456,67.0423,367541.0
2018-03-14 15:50:00,76.25,76.27,76.18,76.25,407453.0,67.0335,67.0511,66.972,67.0335,407453.0
2018-03-14 15:55:00,76.25,76.27,76.2,76.26,1242451.0,67.0335,67.0511,66.9896,67.0423,1242451.0
2018-03-15 09:30:00,76.47,76.53,76.33,76.34,135667.0,67.227,67.2797,67.1039,67.1127,135667.0
2018-03-15 09:35:00,76.33,76.35,76.16,76.16,174497.0,67.1039,67.1215,66.9544,66.9544,174497.0
2018-03-15 09:40:00,76.15,76.2,76.07,76.17,211123.0,66.9456,66.9896,66.8753,66.9632,211123.0
2018-03-15 09:45:00,76.18,76.21,76.04,76.04,158914.0,66.972,66.9984,66.8489,66.8489,158914.0
2018-03-15 09:50:00,76.03,76.13,75.99,76.11,90976.0,66.8401,66.9281,66.805,66.9105,90976.0
2018-03-15 09:55:00,76.11,76.16,76.06,76.08,132337.0,66.9105,66.9544,66.8665,66.8841,132337.0
2018-03-15 10:00:00,76.09,76.28,76.09,76.27,251380.0,66.8929,67.0599,66.8929,67.0511,251380.0
2018-03-15 10:05:00,76.27,76.31,76.25,76.29,150667.0,67.0511,67.0863,67.0335,67.0687,150667.0
2018-03-15 10:10:00,76.3,76.41,76.28,76.3,119022.0,67.0775,67.1742,67.0599,67.0775,119022.0
2018-03-15 10:15:00,76.29,76.35,76.24,76.24,48029.0,67.0687,67.1215,67.0248,67.0248,48029.0
2018-03-15 10:20:00,76.24,76.24,76.16,76.17,103096.0,67.0248,67.0248,66.9544,66.9632,103096.0
2018-03-15 10:25:00,76.18,76.3,76.15,76.27,87389.0,66.972,67.0775,66.9456,67.0511,87389.0
2018-03-15 10:30:00,76.27,76.33,76.22,76.22,197065.0,67.0511,67.1039,67.0072,67.0072,197065.0
2018-03-15 10:35:00,76.22,76.27,76.15,76.16,70779.0,67.0072,67.0511,66.9456,66.9544,70779.0
2018-03-15 10:40:00,76.15,76.24,76.15,76.2,86153.0,66.9456,67.0248,66.9456,66.9896,86153.0
2018-03-15 10:45:00,76.21,76.32,76.16,76.27,59054.0,66.9984,67.0951,66.9544,67.0511,59054.0
2018-03-15 10:50:00,76.27,76.28,76.24,76.26,38440.0,67.0511,67.0599,67.0248,67.0423,38440.0
2018-03-15 10:55:00,76.26,76.39,76.26,76.34,36009.0,67.0423,67.1566,67.0423,67.1127,36009.0
2018-03-15 11:00:00,76.35,76.52,76.32,76.48,149390.0,67.1215,67.2709,67.0951,67.2357,149390.0
2018-03-15 11:05:00,76.47,76.58,76.47,76.53,107544.0,67.227,67.3237,67.227,67.2797,107544.0
2018-03-15 11:10:00,76.53,76.66,76.53,76.65,136858.0,67.2797,67.394,67.2797,67.3852,136858.0
2018-03-15 11:15:00,76.65,76.7,76.62,76.69,79433.0,67.3852,67.4292,67.3588,67.4204,79433.0
2018-03-15 11:20:00,76.69,76.86,76.68,76.83,187336.0,67.4204,67.5698,67.4116,67.5434,187336.0
2018-03-15 11:25:00,76.83,76.92,76.83,76.87,117363.0,67.5434,67.6226,67.5434,67.5786,117363.0
2018-03-15 11:30:00,76.87,76.89,76.79,76.79,68683.0,67.5786,67.5962,67.5083,67.5083,68683.0
2018-03-15 11:35:00,76.79,76.84,76.79,76.83,83912.0,67.5083,67.5522,67.5083,67.5434,83912.0
2018-03-15 11:40:00,76.83,76.83,76.72,76.72,44505.0,67.5434,67.5434,67.4467,67.4467,44505.0
2018-03-15 11:45:00,76.72,76.78,76.72,76.77,63276.0,67.4467,67.4995,67.4467,67.4907,63276.0
2018-03-15 11:50:00,76.76,76.8,76.66,76.66,64760.0,67.4819,67.5171,67.394,67.394,64760.0
2018-03-15 11:55:00,76.65,76.73,76.6,76.72,99667.0,67.3852,67.4555,67.3412,67.4467,99667.0
2018-03-15 12:00:00,76.72,76.74,76.66,76.67,75195.0,67.4467,67.4643,67.394,67.4028,75195.0
2018-03-15 12:05:00,76.69,76.76,76.69,76.73,80576.0,67.4204,67.4819,67.4204,67.4555,80576.0
2018-03-15 12:10:00,76.73,76.75,76.67,76.69,69886.0,67.4555,67.4731,67.4028,67.4204,69886.0
2018-03-15 12:15:00,76.69,76.71,76.62,76.66,32626.0,67.4204,67.4379,67.3588,67.394,32626.0
2018-03-15 12:20:00,76.66,76.73,76.65,76.68,25062.0,67.394,67.4555,67.3852,67.4116,25062.0
2018-03-15 12:25:00,76.67,76.73,76.64,76.65,71170.0,67.4028,67.4555,67.3764,67.3852,71170.0
2018-03-15 12:30:00,76.65,76.67,76.53,76.58,69152.0,67.3852,67.4028,67.2797,67.3237,69152.0
2018-03-15 12:35:00,76.59,76.63,76.55,76.55,26242.0,67.3324,67.3676,67.2973,67.2973,26242.0
2018-03-15 12:40:00,76.56,76.64,76.56,76.64,23974.0,67.3061,67.3764,67.3061,67.3764,23974.0
2018-03-15 12:45:00,76.64,76.64,76.53,76.57,33224.0,67.3764,67.3764,67.2797,67.3149,33224.0
2018-03-15 12:50:00,76.57,76.69,76.57,76.65,32027.0,67.3149,67.4204,67.3149,67.3852,32027.0
2018-03-15 12:55:00,76.64,76.65,76.6,76.6,25102.0,67.3764,67.3852,67.3412,67.3412,25102.0
2018-03-15 13:00:00,76.6,76.65,76.58,76.65,29389.0,67.3412,67.3852,67.3237,67.3852,29389.0
2018-03-15 13:05:00,76.64,76.65,76.61,76.64,22359.0,67.3764,67.3852,67.35,67.3764,22359.0
2018-03-15 13:10:00,76.64,76.67,76.62,76.63,25491.0,67.3764,67.4028,67.3588,67.3676,25491.0
2018-03-15 13:15:00,76.63,76.64,76.51,76.53,178875.0,67.3676,67.3764,67.2621,67.2797,178875.0
2018-03-15 13:20:00,76.52,76.58,76.51,76.56,57097.0,67.2709,67.3237,67.2621,67.3061,57097.0
2018-03-15 13:25:00,76.55,76.62,76.55,76.62,39311.0,67.2973,67.3588,67.2973,67.3588,39311.0
2018-03-15 13:30:00,76.61,76.66,76.59,76.61,62983.0,67.35,67.394,67.3324,67.35,62983.0
2018-03-15 13:35:00,76.62,76.64,76.61,76.62,19167.0,67.3588,67.3764,67.35,67.3588,19167.0
2018-03-15 13:40:00,76.62,76.62,76.59,76.61,17149.0,67.3588,67.3588,67.3324,67.35,17149.0
2018-03-15 13:45:00,76.61,76.61,76.44,76.49,244368.0,67.35,67.35,67.2006,67.2445,244368.0
2018-03-15 13:50:00,76.5,76.53,76.45,76.5,166619.0,67.2533,67.2797,67.2094,67.2533,166619.0
2018-03-15 13:55:00,76.5,76.5,76.33,76.33,132591.0,67.2533,67.2533,67.1039,67.1039,132591.0
2018-03-15 14:00:00,76.33,76.4,76.29,76.39,65758.0,67.1039,67.1654,67.0687,67.1566,65758.0
2018-03-15 14:05:00,76.39,76.49,76.38,76.46,266563.0,67.1566,67.2445,67.1478,67.2182,266563.0
2018-03-15 14:10:00,76.46,76.49,76.38,76.41,37292.0,67.2182,67.2445,67.1478,67.1742,37292.0
2018-03-15 14:15:00,76.42,76.52,76.42,76.48,68412.0,67.183,67.2709,67.183,67.2357,68412.0
2018-03-15 14:20:00,76.48,76.51,76.44,76.46,30178.0,67.2357,67.2621,67.2006,67.2182,30178.0
2018-03-15 14:25:00,76.46,76.5,76.4,76.42,46062.0,67.2182,67.2533,67.1654,67.183,46062.0
2018-03-15 14:30:00,76.42,76.49,76.4,76.44,54753.0,67.183,67.2445,67.1654,67.2006,54753.0
2018-03-15 14:35:00,76.43,76.5,76.41,76.42,52182.0,67.1918,67.2533,67.1742,67.183,52182.0
2018-03-15 14:40:00,76.41,76.46,76.34,76.35,124337.0,67.1742,67.2182,67.1127,67.1215,124337.0
2018-03-15 14:45:00,76.34,76.4,76.32,76.36,120619.0,67.1127,67.1654,67.0951,67.1302,120619.0
2018-03-15 14:50:00,76.36,76.4,76.34,76.4,28196.0,67.1302,67.1654,67.1127,67.1654,28196.0
2018-03-15 14:55:00,76.4,76.5,76.39,76.49,94653.0,67.1654,67.2533,67.1566,67.2445,94653.0
2018-03-15 15:00:00,76.49,76.51,76.45,76.49,39723.0,67.2445,67.2621,67.2094,67.2445,39723.0
2018-03-15 15:05:00,76.48,76.54,76.43,76.49,101063.0,67.2357,67.2885,67.1918,67.2445,101063.0
2018-03-15 15:10:00,76.49,76.5,76.43,76.44,75022.0,67.2445,67.2533,67.1918,67.2006,75022.0
2018-03-15 15:15:00,76.44,76.49,76.36,76.42,67093.0,67.2006,67.2445,67.1302,67.183,67093.0
2018-03-15 15:20:00,76.43,76.55,76.43,76.53,205071.0,67.1918,67.2973,67.1918,67.2797,205071.0
2018-03-15 15:25:00,76.52,76.56,76.5,76.56,91574.0,67.2709,67.3061,67.2533,67.3061,91574.0
2018-03-15 15:30:00,76.56,76.56,76.5,76.53,104581.0,67.3061,67.3061,67.2533,67.2797,104581.0
2018-03-15 15:35:00,76.54,76.58,76.49,76.5,171521.0,67.2885,67.3237,67.2445,67.2533,171521.0
2018-03-15 15:40:00,76.5,76.54,76.48,76.49,121175.0,67.2533,67.2885,67.2357,67.2445,121175.0
2018-03-15 15:45:00,76.49,76.58,76.48,76.58,180240.0,67.2445,67.3237,67.2357,67.3237,180240.0
2018-03-15 15:50:00,76.58,76.58,76.49,76.5,221445.0,67.3237,67.3237,67.2445,67.2533,221445.0
2018-03-15 15:55:00,76.5,76.55,76.48,76.49,625011.0,67.2533,67.2973,67.2357,67.2445,625011.0
2018-03-16 09:30:00,76.09,76.35,76.09,76.25,114276.0,67.1613,67.3908,67.1613,67.3025,114276.0
2018-03-16 09:35:00,76.23,76.33,76.15,76.26,573008.0,67.2849,67.3731,67.2143,67.3113,573008.0
2018-03-16 09:40:00,76.26,76.46,76.23,76.45,161634.0,67.3113,67.4879,67.2849,67.479,161634.0
2018-03-16 09:45:00,76.45,76.46,76.33,76.37,124687.0,67.479,67.4879,67.3731,67.4084,124687.0
2018-03-16 09:50:00,76.37,76.42,76.33,76.36,96367.0,67.4084,67.4526,67.3731,67.3996,96367.0
2018-03-16 09:55:00,76.36,76.44,76.36,76.4,59012.0,67.3996,67.4702,67.3996,67.4349,59012.0
2018-03-16 10:00:00,76.41,76.48,76.37,76.41,124472.0,67.4437,67.5055,67.4084,67.4437,124472.0
2018-03-16 10:05:00,76.41,76.47,76.39,76.39,78313.0,67.4437,67.4967,67.4261,67.4261,78313.0
2018-03-16 10:10:00,76.39,76.44,76.36,76.42,114803.0,67.4261,67.4702,67.3996,67.4526,114803.0
2018-03-16 10:15:00,76.42,76.5,76.4,76.44,148333.0,67.4526,67.5232,67.4349,67.4702,148333.0
2018-03-16 10:20:00,76.44,76.48,76.4,76.42,197914.0,67.4702,67.5055,67.4349,67.4526,197914.0
2018-03-16 10:25:00,76.42,76.47,76.39,76.46,86096.0,67.4526,67.4967,67.4261,67.4879,86096.0
2018-03-16 10:30:00,76.45,76.52,76.44,76.47,41561.0,67.479,67.5408,67.4702,67.4967,41561.0
2018-03-16 10:35:00,76.47,76.51,76.47,76.48,323512.0,67.4967,67.532,67.4967,67.5055,323512.0
2018-03-16 10:40:00,76.48,76.49,76.44,76.44,91073.0,67.5055,67.5144,67.4702,67.4702,91073.0
2018-03-16 10:45:00,76.44,76.52,76.44,76.5,34847.0,67.4702,67.5408,67.4702,67.5232,34847.0
2018-03-16 10:50:00,76.51,76.63,76.51,76.6,72642.0,67.532,67.6379,67.532,67.6114,72642.0
2018-03-16 10:55:00,76.6,76.63,76.56,76.61,119559.0,67.6114,67.6379,67.5761,67.6203,119559.0
2018-03-16 11:00:00,76.61,76.65,76.58,76.65,62431.0,67.6203,67.6556,67.5938,67.6556,62431.0
2018-03-16 11:05:00,76.64,76.64,76.56,76.57,60065.0,67.6468,67.6468,67.5761,67.585,60065.0
2018-03-16 11:10:00,76.56,76.63,76.54,76.59,83776.0,67.5761,67.6379,67.5585,67.6026,83776.0
2018-03-16 11:15:00,76.58,76.66,76.57,76.65,52310.0,67.5938,67.6644,67.585,67.6556,52310.0
2018-03-16 11:20:00,76.65,76.68,76.62,76.66,29207.0,67.6556,67.6821,67.6291,67.6644,29207.0
2018-03-16 11:25:00,76.67,76.77,76.63,76.76,66450.0,67.6732,67.7615,67.6379,67.7527,66450.0
2018-03-16 11:30:00,76.76,76.81,76.74,76.81,49873.0,67.7527,67.7968,67.735,67.7968,49873.0
2018-03-16 11:35:00,76.8,76.85,76.78,76.82,145596.0,67.788,67.8321,67.7703,67.8056,145596.0
2018-03-16 11:40:00,76.82,76.82,76.69,76.7,61358.0,67.8056,67.8056,67.6909,67.6997,61358.0
2018-03-16 11:45:00,76.7,76.7,76.63,76.63,38176.0,67.6997,67.6997,67.6379,67.6379,38176.0
2018-03-16 11:50:00,76.63,76.63,76.57,76.57,65934.0,67.6379,67.6379,67.585,67.585,65934.0
2018-03-16 11:55:00,76.56,76.56,76.49,76.5,99153.0,67.5761,67.5761,67.5144,67.5232,99153.0
2018-03-16 12:00:00,76.5,76.54,76.49,76.51,55312.0,67.5232,67.5585,67.5144,67.532,55312.0
2018-03-16 12:05:00,76.5,76.53,76.45,76.49,35915.0,67.5232,67.5497,67.479,67.5144,35915.0
2018-03-16 12:10:00,76.48,76.54,76.46,76.54,46891.0,67.5055,67.5585,67.4879,67.5585,46891.0
2018-03-16 12:15:00,76.53,76.56,76.51,76.55,47942.0,67.5497,67.5761,67.532,67.5673,47942.0
2018-03-16 12:20:00,76.53,76.56,76.52,76.53,42131.0,67.5497,67.5761,67.5408,67.5497,42131.0
2018-03-16 12:25:00,76.53,76.58,76.51,76.54,43201.0,67.5497,67.5938,67.532,67.5585,43201.0
2018-03-16 12:30:00,76.53,76.57,76.49,76.55,54022.0,67.5497,67.585,67.5144,67.5673,54022.0
2018-03-16 12:35:00,76.56,76.63,76.55,76.58,26015.0,67.5761,67.6379,67.5673,67.5938,26015.0
2018-03-16 12:40:00,76.58,76.65,76.55,76.61,121151.0,67.5938,67.6556,67.5673,67.6203,121151.0
2018-03-16 12:45:00,76.61,76.67,76.6,76.66,40190.0,67.6203,67.6732,67.6114,67.6644,40190.0
2018-03-16 12:50:00,76.67,76.69,76.64,76.65,32111.0,67.6732,67.6909,67.6468,67.6556,32111.0
2018-03-16 12:55:00,76.64,76.66,76.62,76.63,25433.0,67.6468,67.6644,67.6291,67.6379,25433.0
2018-03-16 13:00:00,76.63,76.66,76.61,76.63,119202.0,67.6379,67.6644,67.6203,67.6379,119202.0
2018-03-16 13:05:00,76.63,76.66,76.59,76.63,63551.0,67.6379,67.6644,67.6026,67.6379,63551.0
2018-03-16 13:10:00,76.63,76.66,76.61,76.64,29208.0,67.6379,67.6644,67.6203,67.6468,29208.0
2018-03-16 13:15:00,76.64,76.66,76.6,76.61,60352.0,67.6468,67.6644,67.6114,67.6203,60352.0
2018-03-16 13:20:00,76.61,76.64,76.59,76.6,32521.0,67.6203,67.6468,67.6026,67.6114,32521.0
2018-03-16 13:25:00,76.6,76.61,76.5,76.54,54275.0,67.6114,67.6203,67.5232,67.5585,54275.0
2018-03-16 13:30:00,76.54,76.58,76.51,76.58,48281.0,67.5585,67.5938,67.532,67.5938,48281.0
2018-03-16 13:35:00,76.58,76.59,76.56,76.58,47298.0,67.5938,67.6026,67.5761,67.5938,47298.0
2018-03-16 13:40:00,76.58,76.6,76.45,76.46,65193.0,67.5938,67.6114,67.479,67.4879,65193.0
2018-03-16 13:45:00,76.46,76.51,76.43,76.45,80799.0,67.4879,67.532,67.4614,67.479,80799.0
2018-03-16 13:50:00,76.46,76.49,76.42,76.47,52556.0,67.4879,67.5144,67.4526,67.4967,52556.0
2018-03-16 13:55:00,76.47,76.5,76.45,76.49,17371.0,67.4967,67.5232,67.479,67.5144,17371.0
2018-03-16 14:00:00,76.49,76.53,76.49,76.53,37857.0,67.5144,67.5497,67.5144,67.5497,37857.0
2018-03-16 14:05:00,76.53,76.56,76.51,76.51,65906.0,67.5497,67.5761,67.532,67.532,65906.0
2018-03-16 14:10:00,76.51,76.52,76.45,76.5,26468.0,67.532,67.5408,67.479,67.5232,26468.0
2018-03-16 14:15:00,76.5,76.52,76.49,76.51,37898.0,67.5232,67.5408,67.5144,67.532,37898.0
2018-03-16 14:20:00,76.51,76.55,76.49,76.54,50620.0,67.532,67.5673,67.5144,67.5585,50620.0
2018-03-16 14:25:00,76.54,76.58,76.54,76.57,37949.0,67.5585,67.5938,67.5585,67.585,37949.0
2018-03-16 14:30:00,76.56,76.58,76.53,76.58,65312.0,67.5761,67.5938,67.5497,67.5938,65312.0
2018-03-16 14:35:00,76.58,76.62,76.57,76.58,72915.0,67.5938,67.6291,67.585,67.5938,72915.0
2018-03-16 14:40:00,76.59,76.62,76.56,76.6,70862.0,67.6026,67.6291,67.5761,67.6114,70862.0
2018-03-16 14:45:00,76.59,76.59,76.55,76.56,84733.0,67.6026,67.6026,67.5673,67.5761,84733.0
2018-03-16 14:50:00,76.57,76.61,76.55,76.59,63781.0,67.585,67.6203,67.5673,67.6026,63781.0
2018-03-16 14:55:00,76.59,76.63,76.58,76.59,79690.0,67.6026,67.6379,67.5938,67.6026,79690.0
2018-03-16 15:00:00,76.59,76.61,76.55,76.57,104379.0,67.6026,67.6203,67.5673,67.585,104379.0
2018-03-16 15:05:00,76.56,76.59,76.53,76.56,137872.0,67.5761,67.6026,67.5497,67.5761,137872.0
2018-03-16 15:10:00,76.55,76.56,76.52,76.54,115090.0,67.5673,67.5761,67.5408,67.5585,115090.0
2018-03-16 15:15:00,76.54,76.55,76.49,76.51,193003.0,67.5585,67.5673,67.5144,67.532,193003.0
2018-03-16 15:20:00,76.51,76.53,76.49,76.49,113418.0,67.532,67.5497,67.5144,67.5144,113418.0
2018-03-16 15:25:00,76.5,76.63,76.5,76.63,185823.0,67.5232,67.6379,67.5232,67.6379,185823.0
2018-03-16 15:30:00,76.63,76.7,76.61,76.68,257851.0,67.6379,67.6997,67.6203,67.6821,257851.0
2018-03-16 15:35:00,76.68,76.71,76.64,76.68,167988.0,67.6821,67.7085,67.6468,67.6821,167988.0
2018-03-16 15:40:00,76.67,76.77,76.67,76.76,293962.0,67.6732,67.7615,67.6732,67.7527,293962.0
2018-03-16 15:45:00,76.76,76.78,76.71,76.73,370915.0,67.7527,67.7703,67.7085,67.7262,370915.0
2018-03-16 15:50:00,76.74,76.78,76.72,76.77,569682.0,67.735,67.7703,67.7174,67.7615,569682.0
2018-03-16 15:55:00,76.77,76.81,76.57,76.57,2036213.0,67.7615,67.7968,67.585,67.585,2036213.0
2018-03-19 09:30:00,76.36,76.39,76.21,76.3,211905.0,67.3996,67.4261,67.2672,67.3466,211905.0
2018-03-19 09:35:00,76.29,76.33,76.23,76.3,155775.0,67.3378,67.3731,67.2849,67.3466,155775.0
2018-03-19 09:40:00,76.3,76.31,76.05,76.06,165214.0,67.3466,67.3555,67.126,67.1348,165214.0
2018-03-19 09:45:00,76.06,76.12,76.02,76.06,134092.0,67.1348,67.1878,67.0995,67.1348,134092.0
2018-03-19 09:50:00,76.06,76.12,76.04,76.06,131461.0,67.1348,67.1878,67.1172,67.1348,131461.0
2018-03-19 09:55:00,76.06,76.19,76.05,76.17,124895.0,67.1348,67.2496,67.126,67.2319,124895.0
2018-03-19 10:00:00,76.17,76.19,76.05,76.13,47944.0,67.2319,67.2496,67.126,67.1966,47944.0
2018-03-19 10:05:00,76.14,76.19,76.13,76.15,120008.0,67.2054,67.2496,67.1966,67.2143,120008.0
2018-03-19 10:10:00,76.14,76.18,76.0,76.02,269679.0,67.2054,67.2407,67.0819,67.0995,269679.0
2018-03-19 10:15:00,76.03,76.08,75.99,76.02,103188.0,67.1083,67.1525,67.073,67.0995,103188.0
2018-03-19 10:20:00,76.02,76.07,75.97,76.06,89476.0,67.0995,67.1436,67.0554,67.1348,89476.0
2018-03-19 10:25:00,76.07,76.15,76.04,76.14,58571.0,67.1436,67.2143,67.1172,67.2054,58571.0
2018-03-19 10:30:00,76.14,76.23,76.14,76.19,116962.0,67.2054,67.2849,67.2054,67.2496,116962.0
2018-03-19 10:35:00,76.2,76.21,76.16,76.17,32729.0,67.2584,67.2672,67.2231,67.2319,32729.0
2018-03-19 10:40:00,76.17,76.19,76.08,76.08,94766.0,67.2319,67.2496,67.1525,67.1525,94766.0
2018-03-19 10:45:00,76.07,76.15,76.06,76.09,70159.0,67.1436,67.2143,67.1348,67.1613,70159.0
2018-03-19 10:50:00,76.08,76.09,76.0,76.01,63029.0,67.1525,67.1613,67.0819,67.0907,63029.0
2018-03-19 10:55:00,76.01,76.05,75.97,76.03,77867.0,67.0907,67.126,67.0554,67.1083,77867.0
2018-03-19 11:00:00,76.02,76.03,75.94,75.98,48592.0,67.0995,67.1083,67.0289,67.0642,48592.0
2018-03-19 11:05:00,75.97,76.07,75.96,76.06,155825.0,67.0554,67.1436,67.0465,67.1348,155825.0
2018-03-19 11:10:00,76.05,76.08,75.98,75.98,225996.0,67.126,67.1525,67.0642,67.0642,225996.0
2018-03-19 11:15:00,75.99,75.99,75.89,75.9,84155.0,67.073,67.073,66.9848,66.9936,84155.0
2018-03-19 11:20:00,75.89,75.98,75.88,75.96,60499.0,66.9848,67.0642,66.9759,67.0465,60499.0
2018-03-19 11:25:00,75.96,76.04,75.96,76.03,36201.0,67.0465,67.1172,67.0465,67.1083,36201.0
2018-03-19 11:30:00,76.03,76.04,75.98,76.02,174429.0,67.1083,67.1172,67.0642,67.0995,174429.0
2018-03-19 11:35:00,76.02,76.03,75.97,76.02,64225.0,67.0995,67.1083,67.0554,67.0995,64225.0
2018-03-19 11:40:00,76.01,76.02,75.94,75.96,119784.0,67.0907,67.0995,67.0289,67.0465,119784.0
2018-03-19 11:45:00,75.96,75.99,75.9,75.97,99449.0,67.0465,67.073,66.9936,67.0554,99449.0
2018-03-19 11:50:00,75.97,76.0,75.92,75.92,56359.0,67.0554,67.0819,67.0112,67.0112,56359.0
2018-03-19 11:55:00,75.92,75.94,75.81,75.89,112426.0,67.0112,67.0289,66.9141,66.9848,112426.0
2018-03-19 12:00:00,75.9,75.96,75.87,75.9,117535.0,66.9936,67.0465,66.9671,66.9936,117535.0
2018-03-19 12:05:00,75.9,75.97,75.9,75.9,183072.0,66.9936,67.0554,66.9936,66.9936,183072.0
2018-03-19 12:10:00,75.9,75.94,75.86,75.89,104024.0,66.9936,67.0289,66.9583,66.9848,104024.0
2018-03-19 12:15:00,75.88,75.92,75.82,75.87,101295.0,66.9759,67.0112,66.923,66.9671,101295.0
2018-03-19 12:20:00,75.86,75.94,75.81,75.93,67026.0,66.9583,67.0289,66.9141,67.0201,67026.0
2018-03-19 12:25:00,75.93,75.97,75.88,75.97,44969.0,67.0201,67.0554,66.9759,67.0554,44969.0
2018-03-19 12:30:00,75.97,76.0,75.9,75.93,430933.0,67.0554,67.0819,66.9936,67.0201,430933.0
2018-03-19 12:35:00,75.93,75.97,75.92,75.93,30228.0,67.0201,67.0554,67.0112,67.0201,30228.0
2018-03-19 12:40:00,75.91,75.95,75.86,75.86,249150.0,67.0024,67.0377,66.9583,66.9583,249150.0
2018-03-19 12:45:00,75.86,75.86,75.71,75.74,244630.0,66.9583,66.9583,66.8259,66.8524,244630.0
2018-03-19 12:50:00,75.73,75.79,75.71,75.77,38298.0,66.8435,66.8965,66.8259,66.8788,38298.0
2018-03-19 12:55:00,75.78,75.82,75.75,75.76,117905.0,66.8877,66.923,66.8612,66.87,117905.0
2018-03-19 13:00:00,75.75,75.78,75.62,75.62,128845.0,66.8612,66.8877,66.7464,66.7464,128845.0
2018-03-19 13:05:00,75.63,75.66,75.43,75.46,123540.0,66.7553,66.7817,66.5787,66.6052,123540.0
2018-03-19 13:10:00,75.46,75.55,75.4,75.55,84146.0,66.6052,66.6847,66.5523,66.6847,84146.0
2018-03-19 13:15:00,75.54,75.64,75.53,75.63,110508.0,66.6758,66.7641,66.667,66.7553,110508.0
2018-03-19 13:20:00,75.62,75.63,75.58,75.6,104642.0,66.7464,66.7553,66.7111,66.7288,104642.0
2018-03-19 13:25:00,75.6,75.6,75.44,75.51,190167.0,66.7288,66.7288,66.5876,66.6494,190167.0
2018-03-19 13:30:00,75.51,75.55,75.43,75.44,56873.0,66.6494,66.6847,66.5787,66.5876,56873.0
2018-03-19 13:35:00,75.44,75.53,75.42,75.53,95986.0,66.5876,66.667,66.5699,66.667,95986.0
2018-03-19 13:40:00,75.54,75.62,75.53,75.61,295108.0,66.6758,66.7464,66.667,66.7376,295108.0
2018-03-19 13:45:00,75.61,75.73,75.61,75.72,51683.0,66.7376,66.8435,66.7376,66.8347,51683.0
2018-03-19 13:50:00,75.73,75.75,75.67,75.67,55470.0,66.8435,66.8612,66.7906,66.7906,55470.0
2018-03-19 13:55:00,75.67,75.74,75.63,75.74,46896.0,66.7906,66.8524,66.7553,66.8524,46896.0
2018-03-19 14:00:00,75.73,75.81,75.72,75.78,80053.0,66.8435,66.9141,66.8347,66.8877,80053.0
2018-03-19 14:05:00,75.76,75.76,75.67,75.69,76699.0,66.87,66.87,66.7906,66.8082,76699.0
2018-03-19 14:10:00,75.7,75.73,75.64,75.67,111521.0,66.8171,66.8435,66.7641,66.7906,111521.0
2018-03-19 14:15:00,75.67,75.71,75.61,75.61,53580.0,66.7906,66.8259,66.7376,66.7376,53580.0
2018-03-19 14:20:00,75.62,75.64,75.54,75.55,76405.0,66.7464,66.7641,66.6758,66.6847,76405.0
2018-03-19 14:25:00,75.55,75.68,75.55,75.67,70161.0,66.6847,66.7994,66.6847,66.7906,70161.0
2018-03-19 14:30:00,75.67,75.68,75.54,75.55,97414.0,66.7906,66.7994,66.6758,66.6847,97414.0
2018-03-19 14:35:00,75.56,75.57,75.41,75.46,83696.0,66.6935,66.7023,66.5611,66.6052,83696.0
2018-03-19 14:40:00,75.46,75.54,75.37,75.54,88924.0,66.6052,66.6758,66.5258,66.6758,88924.0
2018-03-19 14:45:00,75.54,75.6,75.51,75.54,67345.0,66.6758,66.7288,66.6494,66.6758,67345.0
2018-03-19 14:50:00,75.53,75.65,75.5,75.61,71312.0,66.667,66.7729,66.6405,66.7376,71312.0
2018-03-19 14:55:00,75.61,75.72,75.6,75.66,46837.0,66.7376,66.8347,66.7288,66.7817,46837.0
2018-03-19 15:00:00,75.67,75.67,75.57,75.65,89842.0,66.7906,66.7906,66.7023,66.7729,89842.0
2018-03-19 15:05:00,75.65,75.71,75.56,75.6,124999.0,66.7729,66.8259,66.6935,66.7288,124999.0
2018-03-19 15:10:00,75.61,75.67,75.58,75.67,93796.0,66.7376,66.7906,66.7111,66.7906,93796.0
2018-03-19 15:15:00,75.66,75.89,75.66,75.87,129790.0,66.7817,66.9848,66.7817,66.9671,129790.0
2018-03-19 15:20:00,75.87,75.92,75.78,75.78,135333.0,66.9671,67.0112,66.8877,66.8877,135333.0
2018-03-19 15:25:00,75.78,75.83,75.75,75.78,105139.0,66.8877,66.9318,66.8612,66.8877,105139.0
2018-03-19 15:30:00,75.78,75.8,75.7,75.75,122385.0,66.8877,66.9053,66.8171,66.8612,122385.0
2018-03-19 15:35:00,75.75,75.89,75.7,75.86,96567.0,66.8612,66.9848,66.8171,66.9583,96567.0
2018-03-19 15:40:00,75.85,75.87,75.79,75.8,172539.0,66.9495,66.9671,66.8965,66.9053,172539.0
2018-03-19 15:45:00,75.8,75.94,75.79,75.87,448357.0,66.9053,67.0289,66.8965,66.9671,448357.0
2018-03-19 15:50:00,75.87,75.94,75.84,75.94,326290.0,66.9671,67.0289,66.9406,67.0289,326290.0
2018-03-19 15:55:00,75.94,76.1,75.93,75.99,1032667.0,67.0289,67.1701,67.0201,67.073,1032667.0
2018-03-20 09:30:00,76.14,76.43,76.14,76.41,132773.0,67.2054,67.4614,67.2054,67.4437,132773.0
2018-03-20 09:35:00,76.41,76.42,76.24,76.32,75222.0,67.4437,67.4526,67.2937,67.3643,75222.0
2018-03-20 09:40:00,76.33,76.53,76.33,76.48,87665.0,67.3731,67.5497,67.3731,67.5055,87665.0
2018-03-20 09:45:00,76.47,76.58,76.47,76.55,55468.0,67.4967,67.5938,67.4967,67.5673,55468.0
2018-03-20 09:50:00,76.54,76.54,76.45,76.49,73756.0,67.5585,67.5585,67.479,67.5144,73756.0
2018-03-20 09:55:00,76.48,76.48,76.37,76.41,158763.0,67.5055,67.5055,67.4084,67.4437,158763.0
2018-03-20 10:00:00,76.41,76.51,76.4,76.48,66742.0,67.4437,67.532,67.4349,67.5055,66742.0
2018-03-20 10:05:00,76.49,76.5,76.36,76.42,119599.0,67.5144,67.5232,67.3996,67.4526,119599.0
2018-03-20 10:10:00,76.41,76.44,76.36,76.39,76751.0,67.4437,67.4702,67.3996,67.4261,76751.0
2018-03-20 10:15:00,76.39,76.48,76.32,76.47,39274.0,67.4261,67.5055,67.3643,67.4967,39274.0
2018-03-20 10:20:00,76.47,76.57,76.44,76.55,40628.0,67.4967,67.585,67.4702,67.5673,40628.0
2018-03-20 10:25:00,76.55,76.62,76.45,76.61,158771.0,67.5673,67.6291,67.479,67.6203,158771.0
2018-03-20 10:30:00,76.61,76.7,76.54,76.54,126636.0,67.6203,67.6997,67.5585,67.5585,126636.0
2018-03-20 10:35:00,76.54,76.58,76.5,76.54,90560.0,67.5585,67.5938,67.5232,67.5585,90560.0
2018-03-20 10:40:00,76.55,76.62,76.49,76.49,63946.0,67.5673,67.6291,67.5144,67.5144,63946.0
2018-03-20 10:45:00,76.5,76.58,76.48,76.48,48697.0,67.5232,67.5938,67.5055,67.5055,48697.0
2018-03-20 10:50:00,76.47,76.58,76.47,76.56,101086.0,67.4967,67.5938,67.4967,67.5761,101086.0
2018-03-20 10:55:00,76.56,76.58,76.49,76.57,24337.0,67.5761,67.5938,67.5144,67.585,24337.0
2018-03-20 11:00:00,76.58,76.61,76.43,76.45,70536.0,67.5938,67.6203,67.4614,67.479,70536.0
2018-03-20 11:05:00,76.45,76.53,76.43,76.48,36379.0,67.479,67.5497,67.4614,67.5055,36379.0
2018-03-20 11:10:00,76.47,76.5,76.38,76.39,26170.0,67.4967,67.5232,67.4173,67.4261,26170.0
2018-03-20 11:15:00,76.41,76.45,76.36,76.38,48767.0,67.4437,67.479,67.3996,67.4173,48767.0
2018-03-20 11:20:00,76.39,76.42,76.37,76.37,52881.0,67.4261,67.4526,67.4084,67.4084,52881.0
2018-03-20 11:25:00,76.37,76.47,76.37,76.47,35431.0,67.4084,67.4967,67.4084,67.4967,35431.0
2018-03-20 11:30:00,76.47,76.48,76.42,76.42,32885.0,67.4967,67.5055,67.4526,67.4526,32885.0
2018-03-20 11:35:00,76.42,76.42,76.38,76.4,39745.0,67.4526,67.4526,67.4173,67.4349,39745.0
2018-03-20 11:40:00,76.39,76.39,76.31,76.34,61973.0,67.4261,67.4261,67.3555,67.382,61973.0
2018-03-20 11:45:00,76.34,76.34,76.23,76.27,41240.0,67.382,67.382,67.2849,67.3202,41240.0
2018-03-20 11:50:00,76.27,76.31,76.19,76.21,41318.0,67.3202,67.3555,67.2496,67.2672,41318.0
2018-03-20 11:55:00,76.21,76.37,76.19,76.36,92399.0,67.2672,67.4084,67.2496,67.3996,92399.0
2018-03-20 12:00:00,76.36,76.39,76.3,76.36,120489.0,67.3996,67.4261,67.3466,67.3996,120489.0
2018-03-20 12:05:00,76.36,76.38,76.32,76.33,24735.0,67.3996,67.4173,67.3643,67.3731,24735.0
2018-03-20 12:10:00,76.32,76.42,76.3,76.39,40932.0,67.3643,67.4526,67.3466,67.4261,40932.0
2018-03-20 12:15:00,76.39,76.42,76.34,76.36,31560.0,67.4261,67.4526,67.382,67.3996,31560.0
2018-03-20 12:20:00,76.35,76.41,76.34,76.37,49134.0,67.3908,67.4437,67.382,67.4084,49134.0
2018-03-20 12:25:00,76.39,76.44,76.37,76.38,35870.0,67.4261,67.4702,67.4084,67.4173,35870.0
2018-03-20 12:30:00,76.38,76.45,76.37,76.43,28879.0,67.4173,67.479,67.4084,67.4614,28879.0
2018-03-20 12:35:00,76.43,76.45,76.34,76.34,64443.0,67.4614,67.479,67.382,67.382,64443.0
2018-03-20 12:40:00,76.35,76.41,76.35,76.36,30145.0,67.3908,67.4437,67.3908,67.3996,30145.0
2018-03-20 12:45:00,76.36,76.37,76.29,76.33,36441.0,67.3996,67.4084,67.3378,67.3731,36441.0
2018-03-20 12:50:00,76.33,76.34,76.29,76.33,75064.0,67.3731,67.382,67.3378,67.3731,75064.0
2018-03-20 12:55:00,76.33,76.34,76.29,76.32,21898.0,67.3731,67.382,67.3378,67.3643,21898.0
2018-03-20 13:00:00,76.33,76.36,76.31,76.33,23759.0,67.3731,67.3996,67.3555,67.3731,23759.0
2018-03-20 13:05:00,76.34,76.37,76.32,76.32,22388.0,67.382,67.4084,67.3643,67.3643,22388.0
2018-03-20 13:10:00,76.32,76.36,76.29,76.29,18114.0,67.3643,67.3996,67.3378,67.3378,18114.0
2018-03-20 13:15:00,76.29,76.3,76.24,76.27,25047.0,67.3378,67.3466,67.2937,67.3202,25047.0
2018-03-20 13:20:00,76.26,76.28,76.24,76.26,13275.0,67.3113,67.329,67.2937,67.3113,13275.0
2018-03-20 13:25:00,76.27,76.28,76.24,76.26,19611.0,67.3202,67.329,67.2937,67.3113,19611.0
2018-03-20 13:30:00,76.26,76.28,76.17,76.19,174054.0,67.3113,67.329,67.2319,67.2496,174054.0
2018-03-20 13:35:00,76.19,76.19,76.13,76.15,33193.0,67.2496,67.2496,67.1966,67.2143,33193.0
2018-03-20 13:40:00,76.15,76.19,76.15,76.17,14665.0,67.2143,67.2496,67.2143,67.2319,14665.0
2018-03-20 13:45:00,76.17,76.21,76.14,76.2,35274.0,67.2319,67.2672,67.2054,67.2584,35274.0
2018-03-20 13:50:00,76.2,76.24,76.2,76.23,14063.0,67.2584,67.2937,67.2584,67.2849,14063.0
2018-03-20 13:55:00,76.22,76.24,76.14,76.16,22984.0,67.276,67.2937,67.2054,67.2231,22984.0
2018-03-20 14:00:00,76.15,76.23,76.09,76.21,47806.0,67.2143,67.2849,67.1613,67.2672,47806.0
2018-03-20 14:05:00,76.21,76.25,76.18,76.18,46801.0,67.2672,67.3025,67.2407,67.2407,46801.0
2018-03-20 14:10:00,76.2,76.22,76.17,76.19,17793.0,67.2584,67.276,67.2319,67.2496,17793.0
2018-03-20 14:15:00,76.19,76.25,76.18,76.24,22873.0,67.2496,67.3025,67.2407,67.2937,22873.0
2018-03-20 14:20:00,76.23,76.27,76.2,76.23,53913.0,67.2849,67.3202,67.2584,67.2849,53913.0
2018-03-20 14:25:00,76.24,76.29,76.22,76.28,13596.0,67.2937,67.3378,67.276,67.329,13596.0
2018-03-20 14:30:00,76.27,76.32,76.27,76.28,38959.0,67.3202,67.3643,67.3202,67.329,38959.0
2018-03-20 14:35:00,76.28,76.3,76.25,76.29,34593.0,67.329,67.3466,67.3025,67.3378,34593.0
2018-03-20 14:40:00,76.28,76.38,76.26,76.36,869488.0,67.329,67.4173,67.3113,67.3996,869488.0
2018-03-20 14:45:00,76.37,76.38,76.33,76.36,46767.0,67.4084,67.4173,67.3731,67.3996,46767.0
2018-03-20 14:50:00,76.36,76.41,76.35,76.38,51672.0,67.3996,67.4437,67.3908,67.4173,51672.0
2018-03-20 14:55:00,76.39,76.39,76.29,76.34,64763.0,67.4261,67.4261,67.3378,67.382,64763.0
2018-03-20 15:00:00,76.34,76.4,76.34,76.38,175318.0,67.382,67.4349,67.382,67.4173,175318.0
2018-03-20 15:05:00,76.39,76.43,76.38,76.42,76395.0,67.4261,67.4614,67.4173,67.4526,76395.0
2018-03-20 15:10:00,76.42,76.43,76.37,76.42,80865.0,67.4526,67.4614,67.4084,67.4526,80865.0
2018-03-20 15:15:00,76.41,76.41,76.3,76.3,67999.0,67.4437,67.4437,67.3466,67.3466,67999.0
2018-03-20 15:20:00,76.3,76.34,76.28,76.29,36081.0,67.3466,67.382,67.329,67.3378,36081.0
2018-03-20 15:25:00,76.28,76.3,76.26,76.28,35217.0,67.329,67.3466,67.3113,67.329,35217.0
2018-03-20 15:30:00,76.28,76.32,76.25,76.3,53924.0,67.329,67.3643,67.3025,67.3466,53924.0
2018-03-20 15:35:00,76.31,76.32,76.18,76.21,170924.0,67.3555,67.3643,67.2407,67.2672,170924.0
2018-03-20 15:40:00,76.21,76.23,76.15,76.17,161684.0,67.2672,67.2849,67.2143,67.2319,161684.0
2018-03-20 15:45:00,76.17,76.25,76.17,76.24,145562.0,67.2319,67.3025,67.2319,67.2937,145562.0
2018-03-20 15:50:00,76.23,76.25,76.2,76.23,408374.0,67.2849,67.3025,67.2584,67.2849,408374.0
2018-03-20 15:55:00,76.23,76.26,76.21,76.25,525749.0,67.2849,67.3113,67.2672,67.3025,525749.0
2018-03-21 09:30:00,76.26,76.26,76.02,76.12,111546.0,67.3113,67.3113,67.0995,67.1878,111546.0
2018-03-21 09:35:00,76.13,76.26,76.03,76.2,102535.0,67.1966,67.3113,67.1083,67.2584,102535.0
2018-03-21 09:40:00,76.2,76.25,76.17,76.22,411263.0,67.2584,67.3025,67.2319,67.276,411263.0
2018-03-21 09:45:00,76.21,76.36,76.18,76.2,322102.0,67.2672,67.3996,67.2407,67.2584,322102.0
2018-03-21 09:50:00,76.2,76.24,76.16,76.16,153198.0,67.2584,67.2937,67.2231,67.2231,153198.0
2018-03-21 09:55:00,76.16,76.22,76.03,76.03,253225.0,67.2231,67.276,67.1083,67.1083,253225.0
2018-03-21 10:00:00,76.03,76.19,76.03,76.19,146131.0,67.1083,67.2496,67.1083,67.2496,146131.0
2018-03-21 10:05:00,76.18,76.2,76.12,76.15,222808.0,67.2407,67.2584,67.1878,67.2143,222808.0
2018-03-21 10:10:00,76.15,76.15,76.07,76.11,95319.0,67.2143,67.2143,67.1436,67.1789,95319.0
2018-03-21 10:15:00,76.11,76.17,76.08,76.14,709995.0,67.1789,67.2319,67.1525,67.2054,709995.0
2018-03-21 10:20:00,76.14,76.16,76.06,76.07,131583.0,67.2054,67.2231,67.1348,67.1436,131583.0
2018-03-21 10:25:00,76.08,76.18,76.08,76.18,47324.0,67.1525,67.2407,67.1525,67.2407,47324.0
2018-03-21 10:30:00,76.19,76.22,76.15,76.17,115922.0,67.2496,67.276,67.2143,67.2319,115922.0
2018-03-21 10:35:00,76.18,76.3,76.14,76.3,147860.0,67.2407,67.3466,67.2054,67.3466,147860.0
2018-03-21 10:40:00,76.3,76.4,76.3,76.39,33987.0,67.3466,67.4349,67.3466,67.4261,33987.0
2018-03-21 10:45:00,76.4,76.44,76.39,76.4,106449.0,67.4349,67.4702,67.4261,67.4349,106449.0
2018-03-21 10:50:00,76.4,76.45,76.39,76.42,55383.0,67.4349,67.479,67.4261,67.4526,55383.0
2018-03-21 10:55:00,76.43,76.44,76.36,76.37,57774.0,67.4614,67.4702,67.3996,67.4084,57774.0
2018-03-21 11:00:00,76.37,76.41,76.36,76.4,26665.0,67.4084,67.4437,67.3996,67.4349,26665.0
2018-03-21 11:05:00,76.39,76.42,76.39,76.42,40130.0,67.4261,67.4526,67.4261,67.4526,40130.0
2018-03-21 11:10:00,76.43,76.44,76.39,76.4,41977.0,67.4614,67.4702,67.4261,67.4349,41977.0
2018-03-21 11:15:00,76.4,76.5,76.4,76.48,139265.0,67.4349,67.5232,67.4349,67.5055,139265.0
2018-03-21 11:20:00,76.49,76.5,76.46,76.48,34839.0,67.5144,67.5232,67.4879,67.5055,34839.0
2018-03-21 11:25:00,76.48,76.51,76.47,76.51,31084.0,67.5055,67.532,67.4967,67.532,31084.0
2018-03-21 11:30:00,76.52,76.58,76.52,76.58,49864.0,67.5408,67.5938,67.5408,67.5938,49864.0
2018-03-21 11:35:00,76.59,76.65,76.58,76.65,34651.0,67.6026,67.6556,67.5938,67.6556,34651.0
2018-03-21 11:40:00,76.65,76.68,76.62,76.67,31383.0,67.6556,67.6821,67.6291,67.6732,31383.0
2018-03-21 11:45:00,76.67,76.73,76.67,76.69,65695.0,67.6732,67.7262,67.6732,67.6909,65695.0
2018-03-21 11:50:00,76.69,76.86,76.68,76.86,53163.0,67.6909,67.8409,67.6821,67.8409,53163.0
2018-03-21 11:55:00,76.86,76.93,76.82,76.82,77717.0,67.8409,67.9027,67.8056,67.8056,77717.0
2018-03-21 12:00:00,76.81,76.83,76.78,76.81,38360.0,67.7968,67.8145,67.7703,67.7968,38360.0
2018-03-21 12:05:00,76.81,76.9,76.78,76.9,69509.0,67.7968,67.8762,67.7703,67.8762,69509.0
2018-03-21 12:10:00,76.89,76.9,76.86,76.87,32824.0,67.8674,67.8762,67.8409,67.8498,32824.0
2018-03-21 12:15:00,76.88,76.95,76.87,76.93,40609.0,67.8586,67.9204,67.8498,67.9027,40609.0
2018-03-21 12:20:00,76.93,76.94,76.9,76.92,31277.0,67.9027,67.9115,67.8762,67.8939,31277.0
2018-03-21 12:25:00,76.92,76.93,76.89,76.92,15508.0,67.8939,67.9027,67.8674,67.8939,15508.0
2018-03-21 12:30:00,76.92,76.92,76.88,76.89,37353.0,67.8939,67.8939,67.8586,67.8674,37353.0
2018-03-21 12:35:00,76.89,76.94,76.87,76.93,51299.0,67.8674,67.9115,67.8498,67.9027,51299.0
2018-03-21 12:40:00,76.92,76.95,76.87,76.89,34997.0,67.8939,67.9204,67.8498,67.8674,34997.0
2018-03-21 12:45:00,76.9,76.92,76.87,76.9,24974.0,67.8762,67.8939,67.8498,67.8762,24974.0
2018-03-21 12:50:00,76.9,76.92,76.87,76.89,79685.0,67.8762,67.8939,67.8498,67.8674,79685.0
2018-03-21 12:55:00,76.89,76.9,76.87,76.89,123256.0,67.8674,67.8762,67.8498,67.8674,123256.0
2018-03-21 13:00:00,76.9,76.91,76.84,76.84,38467.0,67.8762,67.8851,67.8233,67.8233,38467.0
2018-03-21 13:05:00,76.84,76.85,76.76,76.76,155368.0,67.8233,67.8321,67.7527,67.7527,155368.0
2018-03-21 13:10:00,76.76,76.78,76.71,76.71,81052.0,67.7527,67.7703,67.7085,67.7085,81052.0
2018-03-21 13:15:00,76.72,76.74,76.68,76.69,25684.0,67.7174,67.735,67.6821,67.6909,25684.0
2018-03-21 13:20:00,76.68,76.75,76.68,76.74,32263.0,67.6821,67.7438,67.6821,67.735,32263.0
2018-03-21 13:25:00,76.73,76.76,76.72,76.73,67413.0,67.7262,67.7527,67.7174,67.7262,67413.0
2018-03-21 13:30:00,76.72,76.77,76.7,76.76,52689.0,67.7174,67.7615,67.6997,67.7527,52689.0
2018-03-21 13:35:00,76.76,76.8,76.66,76.67,103792.0,67.7527,67.788,67.6644,67.6732,103792.0
2018-03-21 13:40:00,76.67,76.7,76.66,76.67,77290.0,67.6732,67.6997,67.6644,67.6732,77290.0
2018-03-21 13:45:00,76.67,76.77,76.67,76.77,69492.0,67.6732,67.7615,67.6732,67.7615,69492.0
2018-03-21 13:50:00,76.76,76.84,76.75,76.82,89232.0,67.7527,67.8233,67.7438,67.8056,89232.0
2018-03-21 13:55:00,76.81,76.84,76.73,76.73,98957.0,67.7968,67.8233,67.7262,67.7262,98957.0
2018-03-21 14:00:00,76.73,77.12,76.61,76.72,500072.0,67.7262,68.0704,67.6203,67.7174,500072.0
2018-03-21 14:05:00,76.71,76.99,76.7,76.94,124801.0,67.7085,67.9557,67.6997,67.9115,124801.0
2018-03-21 14:10:00,76.95,77.02,76.85,76.99,257334.0,67.9204,67.9822,67.8321,67.9557,257334.0
2018-03-21 14:15:00,76.99,77.13,76.98,77.02,403268.0,67.9557,68.0793,67.9469,67.9822,403268.0
2018-03-21 14:20:00,77.03,77.04,76.85,76.92,266734.0,67.991,67.9998,67.8321,67.8939,266734.0
2018-03-21 14:25:00,76.91,76.92,76.72,76.84,177931.0,67.8851,67.8939,67.7174,67.8233,177931.0
2018-03-21 14:30:00,76.84,76.93,76.75,76.9,194852.0,67.8233,67.9027,67.7438,67.8762,194852.0
2018-03-21 14:35:00,76.89,76.91,76.65,76.67,232119.0,67.8674,67.8851,67.6556,67.6732,232119.0
2018-03-21 14:40:00,76.66,76.77,76.6,76.73,302945.0,67.6644,67.7615,67.6114,67.7262,302945.0
2018-03-21 14:45:00,76.74,76.74,76.54,76.55,183812.0,67.735,67.735,67.5585,67.5673,183812.0
2018-03-21 14:50:00,76.55,76.55,76.36,76.43,223269.0,67.5673,67.5673,67.3996,67.4614,223269.0
2018-03-21 14:55:00,76.43,76.56,76.41,76.54,99677.0,67.4614,67.5761,67.4437,67.5585,99677.0
2018-03-21 15:00:00,76.54,76.7,76.5,76.68,234232.0,67.5585,67.6997,67.5232,67.6821,234232.0
2018-03-21 15:05:00,76.68,76.74,76.53,76.72,302122.0,67.6821,67.735,67.5497,67.7174,302122.0
2018-03-21 15:10:00,76.73,76.96,76.64,76.96,234675.0,67.7262,67.9292,67.6468,67.9292,234675.0
2018-03-21 15:15:00,76.96,76.97,76.8,76.82,215356.0,67.9292,67.938,67.788,67.8056,215356.0
2018-03-21 15:20:00,76.83,76.9,76.79,76.83,125193.0,67.8145,67.8762,67.7792,67.8145,125193.0
2018-03-21 15:25:00,76.83,76.83,76.66,76.7,120777.0,67.8145,67.8145,67.6644,67.6997,120777.0
2018-03-21 15:30:00,76.7,76.75,76.64,76.72,146695.0,67.6997,67.7438,67.6468,67.7174,146695.0
2018-03-21 15:35:00,76.73,76.81,76.7,76.74,189219.0,67.7262,67.7968,67.6997,67.735,189219.0
2018-03-21 15:40:00,76.73,76.74,76.6,76.61,321150.0,67.7262,67.735,67.6114,67.6203,321150.0
2018-03-21 15:45:00,76.6,76.71,76.57,76.63,250901.0,67.6114,67.7085,67.585,67.6379,250901.0
2018-03-21 15:50:00,76.63,76.63,76.46,76.49,484606.0,67.6379,67.6379,67.4879,67.5144,484606.0
2018-03-21 15:55:00,76.49,76.49,76.33,76.34,835627.0,67.5144,67.5144,67.3731,67.382,835627.0
2018-03-22 09:30:00,75.58,75.62,75.31,75.37,231493.0,66.7111,66.7464,66.4728,66.5258,231493.0
2018-03-22 09:35:00,75.37,75.58,75.35,75.53,290397.0,66.5258,66.7111,66.5081,66.667,290397.0
2018-03-22 09:40:00,75.53,75.63,75.46,75.58,287664.0,66.667,66.7553,66.6052,66.7111,287664.0
2018-03-22 09:45:00,75.58,75.66,75.49,75.63,162057.0,66.7111,66.7817,66.6317,66.7553,162057.0
2018-03-22 09:50:00,75.63,75.68,75.51,75.53,153652.0,66.7553,66.7994,66.6494,66.667,153652.0
2018-03-22 09:55:00,75.52,75.62,75.44,75.45,97231.0,66.6582,66.7464,66.5876,66.5964,97231.0
2018-03-22 10:00:00,75.44,75.54,75.41,75.51,175905.0,66.5876,66.6758,66.5611,66.6494,175905.0
2018-03-22 10:05:00,75.52,75.58,75.46,75.55,124574.0,66.6582,66.7111,66.6052,66.6847,124574.0
2018-03-22 10:10:00,75.56,75.84,75.51,75.8,181829.0,66.6935,66.9406,66.6494,66.9053,181829.0
2018-03-22 10:15:00,75.8,75.82,75.69,75.72,196480.0,66.9053,66.923,66.8082,66.8347,196480.0
2018-03-22 10:20:00,75.72,75.73,75.53,75.54,150580.0,66.8347,66.8435,66.667,66.6758,150580.0
2018-03-22 10:25:00,75.55,75.6,75.49,75.51,111697.0,66.6847,66.7288,66.6317,66.6494,111697.0
2018-03-22 10:30:00,75.51,75.51,75.37,75.42,297254.0,66.6494,66.6494,66.5258,66.5699,297254.0
2018-03-22 10:35:00,75.42,75.45,75.32,75.39,120270.0,66.5699,66.5964,66.4816,66.5434,120270.0
2018-03-22 10:40:00,75.39,75.4,75.29,75.31,81248.0,66.5434,66.5523,66.4552,66.4728,81248.0
2018-03-22 10:45:00,75.32,75.34,75.17,75.2,1060494.0,66.4816,66.4993,66.3492,66.3757,1060494.0
2018-03-22 10:50:00,75.2,75.22,75.12,75.17,179947.0,66.3757,66.3934,66.3051,66.3492,179947.0
2018-03-22 10:55:00,75.17,75.18,75.02,75.1,216349.0,66.3492,66.3581,66.2168,66.2875,216349.0
2018-03-22 11:00:00,75.09,75.25,75.09,75.23,258260.0,66.2786,66.4199,66.2786,66.4022,258260.0
2018-03-22 11:05:00,75.22,75.25,75.11,75.12,186768.0,66.3934,66.4199,66.2963,66.3051,186768.0
2018-03-22 11:10:00,75.13,75.18,75.04,75.04,126395.0,66.3139,66.3581,66.2345,66.2345,126395.0
2018-03-22 11:15:00,75.04,75.13,75.01,75.04,97047.0,66.2345,66.3139,66.208,66.2345,97047.0
2018-03-22 11:20:00,75.04,75.04,74.85,74.87,110489.0,66.2345,66.2345,66.0668,66.0845,110489.0
2018-03-22 11:25:00,74.87,74.95,74.83,74.95,133501.0,66.0845,66.1551,66.0491,66.1551,133501.0
2018-03-22 11:30:00,74.95,75.02,74.8,74.81,200591.0,66.1551,66.2168,66.0227,66.0315,200591.0
2018-03-22 11:35:00,74.81,74.83,74.73,74.76,118491.0,66.0315,66.0491,65.9609,65.9874,118491.0
2018-03-22 11:40:00,74.76,74.83,74.64,74.81,129216.0,65.9874,66.0491,65.8814,66.0315,129216.0
2018-03-22 11:45:00,74.81,74.86,74.74,74.82,139561.0,66.0315,66.0756,65.9697,66.0403,139561.0
2018-03-22 11:50:00,74.81,74.91,74.81,74.9,212033.0,66.0315,66.1198,66.0315,66.1109,212033.0
2018-03-22 11:55:00,74.89,74.93,74.72,74.72,205757.0,66.1021,66.1374,65.9521,65.9521,205757.0
2018-03-22 12:00:00,74.72,74.78,74.62,74.78,324882.0,65.9521,66.005,65.8638,66.005,324882.0
2018-03-22 12:05:00,74.78,74.83,74.74,74.77,84116.0,66.005,66.0491,65.9697,65.9962,84116.0
2018-03-22 12:10:00,74.77,74.86,74.74,74.77,61567.0,65.9962,66.0756,65.9697,65.9962,61567.0
2018-03-22 12:15:00,74.76,75.11,74.72,74.95,366467.0,65.9874,66.2963,65.9521,66.1551,366467.0
2018-03-22 12:20:00,74.97,75.15,74.96,75.04,307669.0,66.1727,66.3316,66.1639,66.2345,307669.0
2018-03-22 12:25:00,75.05,75.28,75.03,75.26,311776.0,66.2433,66.4463,66.2257,66.4287,311776.0
2018-03-22 12:30:00,75.25,75.31,75.17,75.26,107056.0,66.4199,66.4728,66.3492,66.4287,107056.0
2018-03-22 12:35:00,75.26,75.36,75.2,75.21,133451.0,66.4287,66.517,66.3757,66.3846,133451.0
2018-03-22 12:40:00,75.21,75.22,75.09,75.1,80423.0,66.3846,66.3934,66.2786,66.2875,80423.0
2018-03-22 12:45:00,75.11,75.13,75.04,75.09,143941.0,66.2963,66.3139,66.2345,66.2786,143941.0
2018-03-22 12:50:00,75.1,75.23,75.07,75.13,141725.0,66.2875,66.4022,66.261,66.3139,141725.0
2018-03-22 12:55:00,75.14,75.18,75.05,75.1,58172.0,66.3228,66.3581,66.2433,66.2875,58172.0
2018-03-22 13:00:00,75.1,75.1,74.92,74.99,333889.0,66.2875,66.2875,66.1286,66.1904,333889.0
2018-03-22 13:05:00,74.99,75.05,74.92,75.04,492387.0,66.1904,66.2433,66.1286,66.2345,492387.0
2018-03-22 13:10:00,75.04,75.14,74.98,75.13,247915.0,66.2345,66.3228,66.1815,66.3139,247915.0
2018-03-22 13:15:00,75.14,75.17,75.08,75.1,95761.0,66.3228,66.3492,66.2698,66.2875,95761.0
2018-03-22 13:20:00,75.1,75.36,75.04,75.36,250861.0,66.2875,66.517,66.2345,66.517,250861.0
2018-03-22 13:25:00,75.35,75.49,75.33,75.48,442298.0,66.5081,66.6317,66.4905,66.6229,442298.0
2018-03-22 13:30:00,75.49,75.55,75.41,75.47,179350.0,66.6317,66.6847,66.5611,66.614,179350.0
2018-03-22 13:35:00,75.47,75.54,75.44,75.45,191980.0,66.614,66.6758,66.5876,66.5964,191980.0
2018-03-22 13:40:00,75.46,75.49,75.41,75.48,96871.0,66.6052,66.6317,66.5611,66.6229,96871.0
2018-03-22 13:45:00,75.47,75.56,75.42,75.45,128272.0,66.614,66.6935,66.5699,66.5964,128272.0
2018-03-22 13:50:00,75.43,75.44,75.35,75.36,83531.0,66.5787,66.5876,66.5081,66.517,83531.0
2018-03-22 13:55:00,75.36,75.46,75.34,75.44,138884.0,66.517,66.6052,66.4993,66.5876,138884.0
2018-03-22 14:00:00,75.43,75.48,75.34,75.39,309052.0,66.5787,66.6229,66.4993,66.5434,309052.0
2018-03-22 14:05:00,75.39,75.4,75.22,75.22,122370.0,66.5434,66.5523,66.3934,66.3934,122370.0
2018-03-22 14:10:00,75.22,75.28,75.17,75.26,99000.0,66.3934,66.4463,66.3492,66.4287,99000.0
2018-03-22 14:15:00,75.25,75.29,75.22,75.23,92569.0,66.4199,66.4552,66.3934,66.4022,92569.0
2018-03-22 14:20:00,75.22,75.25,75.0,75.0,122868.0,66.3934,66.4199,66.1992,66.1992,122868.0
2018-03-22 14:25:00,75.0,75.04,74.9,74.92,217465.0,66.1992,66.2345,66.1109,66.1286,217465.0
2018-03-22 14:30:00,74.91,74.92,74.83,74.89,107111.0,66.1198,66.1286,66.0491,66.1021,107111.0
2018-03-22 14:35:00,74.89,75.01,74.83,75.01,71520.0,66.1021,66.208,66.0491,66.208,71520.0
2018-03-22 14:40:00,75.0,75.02,74.94,75.0,56994.0,66.1992,66.2168,66.1462,66.1992,56994.0
2018-03-22 14:45:00,75.0,75.08,74.92,75.01,80929.0,66.1992,66.2698,66.1286,66.208,80929.0
2018-03-22 14:50:00,75.01,75.02,74.88,74.88,60288.0,66.208,66.2168,66.0933,66.0933,60288.0
2018-03-22 14:55:00,74.88,74.88,74.7,74.75,163557.0,66.0933,66.0933,65.9344,65.9785,163557.0
2018-03-22 15:00:00,74.74,74.89,74.7,74.84,110094.0,65.9697,66.1021,65.9344,66.058,110094.0
2018-03-22 15:05:00,74.84,74.86,74.64,74.66,241932.0,66.058,66.0756,65.8814,65.8991,241932.0
2018-03-22 15:10:00,74.66,74.71,74.56,74.59,182717.0,65.8991,65.9432,65.8108,65.8373,182717.0
2018-03-22 15:15:00,74.59,74.59,74.37,74.44,395688.0,65.8373,65.8373,65.6431,65.7049,395688.0
2018-03-22 15:20:00,74.44,74.68,74.42,74.57,276658.0,65.7049,65.9167,65.6873,65.8197,276658.0
2018-03-22 15:25:00,74.58,74.61,74.35,74.36,178398.0,65.8285,65.855,65.6255,65.6343,178398.0
2018-03-22 15:30:00,74.36,74.39,74.25,74.32,341802.0,65.6343,65.6608,65.5372,65.599,341802.0
2018-03-22 15:35:00,74.33,74.33,74.15,74.16,215786.0,65.6078,65.6078,65.4489,65.4578,215786.0
2018-03-22 15:40:00,74.16,74.16,74.06,74.06,341549.0,65.4578,65.4578,65.3695,65.3695,341549.0
2018-03-22 15:45:00,74.07,74.07,73.72,73.89,916563.0,65.3783,65.3783,65.0694,65.2194,916563.0
2018-03-22 15:50:00,73.9,74.02,73.84,73.89,1019543.0,65.2283,65.3342,65.1753,65.2194,1019543.0
2018-03-22 15:55:00,73.88,73.94,73.78,73.83,1194463.0,65.2106,65.2636,65.1224,65.1665,1194463.0
2018-03-23 09:30:00,73.93,74.33,73.93,74.27,166196.0,65.2548,65.6078,65.2548,65.5549,166196.0
2018-03-23 09:35:00,74.25,74.33,74.14,74.22,263314.0,65.5372,65.6078,65.4401,65.5107,263314.0
2018-03-23 09:40:00,74.22,74.22,73.98,73.98,264525.0,65.5107,65.5107,65.2989,65.2989,264525.0
2018-03-23 09:45:00,73.98,74.02,73.89,73.95,166056.0,65.2989,65.3342,65.2194,65.2724,166056.0
2018-03-23 09:50:00,73.95,74.17,73.92,74.16,152988.0,65.2724,65.4666,65.2459,65.4578,152988.0
2018-03-23 09:55:00,74.17,74.28,74.06,74.1,169750.0,65.4666,65.5637,65.3695,65.4048,169750.0
2018-03-23 10:00:00,74.09,74.34,74.09,74.19,169785.0,65.396,65.6166,65.396,65.4842,169785.0
2018-03-23 10:05:00,74.2,74.25,74.04,74.19,175101.0,65.4931,65.5372,65.3518,65.4842,175101.0
2018-03-23 10:10:00,74.18,74.33,74.14,74.17,169358.0,65.4754,65.6078,65.4401,65.4666,169358.0
2018-03-23 10:15:00,74.17,74.3,74.11,74.16,122038.0,65.4666,65.5813,65.4136,65.4578,122038.0
2018-03-23 10:20:00,74.14,74.17,74.01,74.09,87455.0,65.4401,65.4666,65.3254,65.396,87455.0
2018-03-23 10:25:00,74.1,74.25,74.1,74.23,170196.0,65.4048,65.5372,65.4048,65.5196,170196.0
2018-03-23 10:30:00,74.24,74.33,74.17,74.33,97897.0,65.5284,65.6078,65.4666,65.6078,97897.0
2018-03-23 10:35:00,74.33,74.33,74.14,74.17,102679.0,65.6078,65.6078,65.4401,65.4666,102679.0
2018-03-23 10:40:00,74.17,74.29,74.16,74.23,88856.0,65.4666,65.5725,65.4578,65.5196,88856.0
2018-03-23 10:45:00,74.23,74.33,74.19,74.19,190998.0,65.5196,65.6078,65.4842,65.4842,190998.0
2018-03-23 10:50:00,74.18,74.35,74.12,74.35,109696.0,65.4754,65.6255,65.4225,65.6255,109696.0
2018-03-23 10:55:00,74.35,74.4,74.3,74.4,71081.0,65.6255,65.6696,65.5813,65.6696,71081.0
2018-03-23 11:00:00,74.4,74.5,74.35,74.39,113361.0,65.6696,65.7579,65.6255,65.6608,113361.0
2018-03-23 11:05:00,74.39,74.41,74.3,74.31,87024.0,65.6608,65.6784,65.5813,65.5902,87024.0
2018-03-23 11:10:00,74.31,74.35,74.24,74.31,81783.0,65.5902,65.6255,65.5284,65.5902,81783.0
2018-03-23 11:15:00,74.32,74.34,74.26,74.3,80873.0,65.599,65.6166,65.546,65.5813,80873.0
2018-03-23 11:20:00,74.3,74.34,74.16,74.23,70600.0,65.5813,65.6166,65.4578,65.5196,70600.0
2018-03-23 11:25:00,74.23,74.3,74.17,74.17,100057.0,65.5196,65.5813,65.4666,65.4666,100057.0
2018-03-23 11:30:00,74.17,74.25,74.15,74.2,54948.0,65.4666,65.5372,65.4489,65.4931,54948.0
2018-03-23 11:35:00,74.2,74.22,74.0,74.01,92048.0,65.4931,65.5107,65.3165,65.3254,92048.0
2018-03-23 11:40:00,74.01,74.03,73.87,73.88,130004.0,65.3254,65.343,65.2018,65.2106,130004.0
2018-03-23 11:45:00,73.87,73.89,73.76,73.79,168712.0,65.2018,65.2194,65.1047,65.1312,168712.0
2018-03-23 11:50:00,73.78,73.79,73.65,73.75,205493.0,65.1224,65.1312,65.0076,65.0959,205493.0
2018-03-23 11:55:00,73.75,73.78,73.63,73.66,146425.0,65.0959,65.1224,64.99,65.0164,146425.0
2018-03-23 12:00:00,73.64,73.88,73.64,73.85,191734.0,64.9988,65.2106,64.9988,65.1841,191734.0
2018-03-23 12:05:00,73.86,73.98,73.77,73.91,117817.0,65.193,65.2989,65.1135,65.2371,117817.0
2018-03-23 12:10:00,73.91,73.94,73.81,73.87,126817.0,65.2371,65.2636,65.1488,65.2018,126817.0
2018-03-23 12:15:00,73.85,73.9,73.73,73.76,80056.0,65.1841,65.2283,65.0782,65.1047,80056.0
2018-03-23 12:20:00,73.75,73.85,73.73,73.85,77854.0,65.0959,65.1841,65.0782,65.1841,77854.0
2018-03-23 12:25:00,73.85,74.03,73.85,74.01,131891.0,65.1841,65.343,65.1841,65.3254,131891.0
2018-03-23 12:30:00,74.02,74.03,73.89,73.91,111702.0,65.3342,65.343,65.2194,65.2371,111702.0
2018-03-23 12:35:00,73.92,73.94,73.76,73.78,111767.0,65.2459,65.2636,65.1047,65.1224,111767.0
2018-03-23 12:40:00,73.77,73.81,73.69,73.69,94710.0,65.1135,65.1488,65.0429,65.0429,94710.0
2018-03-23 12:45:00,73.69,73.83,73.69,73.76,72077.0,65.0429,65.1665,65.0429,65.1047,72077.0
2018-03-23 12:50:00,73.76,73.84,73.74,73.79,113442.0,65.1047,65.1753,65.0871,65.1312,113442.0
2018-03-23 12:55:00,73.79,73.79,73.68,73.75,59142.0,65.1312,65.1312,65.0341,65.0959,59142.0
2018-03-23 13:00:00,73.74,73.9,73.67,73.89,110675.0,65.0871,65.2283,65.0253,65.2194,110675.0
2018-03-23 13:05:00,73.88,74.0,73.86,74.0,94638.0,65.2106,65.3165,65.193,65.3165,94638.0
2018-03-23 13:10:00,74.01,74.04,73.95,73.96,143194.0,65.3254,65.3518,65.2724,65.2812,143194.0
2018-03-23 13:15:00,73.96,73.99,73.92,73.98,95371.0,65.2812,65.3077,65.2459,65.2989,95371.0
2018-03-23 13:20:00,73.98,74.18,73.94,74.16,87631.0,65.2989,65.4754,65.2636,65.4578,87631.0
2018-03-23 13:25:00,74.17,74.21,74.03,74.18,116668.0,65.4666,65.5019,65.343,65.4754,116668.0
2018-03-23 13:30:00,74.19,74.3,74.1,74.17,116515.0,65.4842,65.5813,65.4048,65.4666,116515.0
2018-03-23 13:35:00,74.16,74.18,74.06,74.08,154371.0,65.4578,65.4754,65.3695,65.3872,154371.0
2018-03-23 13:40:00,74.08,74.13,74.04,74.09,62094.0,65.3872,65.4313,65.3518,65.396,62094.0
2018-03-23 13:45:00,74.09,74.3,74.09,74.28,72347.0,65.396,65.5813,65.396,65.5637,72347.0
2018-03-23 13:50:00,74.29,74.49,74.29,74.47,425682.0,65.5725,65.749,65.5725,65.7314,425682.0
2018-03-23 13:55:00,74.46,74.5,74.39,74.4,78717.0,65.7226,65.7579,65.6608,65.6696,78717.0
2018-03-23 14:00:00,74.41,74.5,74.36,74.39,338468.0,65.6784,65.7579,65.6343,65.6608,338468.0
2018-03-23 14:05:00,74.4,74.43,74.24,74.27,108681.0,65.6696,65.6961,65.5284,65.5549,108681.0
2018-03-23 14:10:00,74.27,74.27,74.09,74.09,76771.0,65.5549,65.5549,65.396,65.396,76771.0
2018-03-23 14:15:00,74.08,74.09,73.96,74.01,127371.0,65.3872,65.396,65.2812,65.3254,127371.0
2018-03-23 14:20:00,74.01,74.04,73.92,74.0,115864.0,65.3254,65.3518,65.2459,65.3165,115864.0
2018-03-23 14:25:00,74.0,74.0,73.89,73.99,137817.0,65.3165,65.3165,65.2194,65.3077,137817.0
2018-03-23 14:30:00,73.98,74.03,73.91,73.96,97441.0,65.2989,65.343,65.2371,65.2812,97441.0
2018-03-23 14:35:00,73.96,73.99,73.87,73.96,68120.0,65.2812,65.3077,65.2018,65.2812,68120.0
2018-03-23 14:40:00,73.96,74.06,73.91,73.94,111877.0,65.2812,65.3695,65.2371,65.2636,111877.0
2018-03-23 14:45:00,73.94,73.94,73.67,73.71,154123.0,65.2636,65.2636,65.0253,65.0606,154123.0
2018-03-23 14:50:00,73.72,73.73,73.59,73.71,134127.0,65.0694,65.0782,64.9547,65.0606,134127.0
2018-03-23 14:55:00,73.71,73.71,73.33,73.37,422144.0,65.0606,65.0606,64.7252,64.7605,422144.0
2018-03-23 15:00:00,73.38,73.45,73.24,73.27,449459.0,64.7693,64.8311,64.6457,64.6722,449459.0
2018-03-23 15:05:00,73.26,73.38,73.19,73.23,250070.0,64.6634,64.7693,64.6016,64.6369,250070.0
2018-03-23 15:10:00,73.23,73.45,73.19,73.39,371439.0,64.6369,64.8311,64.6016,64.7781,371439.0
2018-03-23 15:15:00,73.4,73.57,73.39,73.43,279070.0,64.7869,64.937,64.7781,64.8134,279070.0
2018-03-23 15:20:00,73.43,73.47,73.19,73.19,314395.0,64.8134,64.8487,64.6016,64.6016,314395.0
2018-03-23 15:25:00,73.18,73.37,73.16,73.3,287343.0,64.5928,64.7605,64.5751,64.6987,287343.0
2018-03-23 15:30:00,73.3,73.3,73.15,73.22,362350.0,64.6987,64.6987,64.5663,64.6281,362350.0
2018-03-23 15:35:00,73.22,73.23,73.05,73.17,456292.0,64.6281,64.6369,64.478,64.5839,456292.0
2018-03-23 15:40:00,73.18,73.26,73.0,73.07,597029.0,64.5928,64.6634,64.4339,64.4957,597029.0
2018-03-23 15:45:00,73.07,73.08,72.93,72.96,489758.0,64.4957,64.5045,64.3721,64.3986,489758.0
2018-03-23 15:50:00,72.96,72.97,72.68,72.73,461027.0,64.3986,64.4074,64.1514,64.1956,461027.0
2018-03-23 15:55:00,72.72,72.93,72.7,72.79,1287768.0,64.1867,64.3721,64.1691,64.2485,1287768.0
2018-03-26 09:30:00,73.95,74.06,73.87,74.06,210800.0,65.2724,65.3695,65.2018,65.3695,210800.0
2018-03-26 09:35:00,74.07,74.09,73.8,74.06,282915.0,65.3783,65.396,65.14,65.3695,282915.0
2018-03-26 09:40:00,74.06,74.24,74.05,74.06,170926.0,65.3695,65.5284,65.3607,65.3695,170926.0
2018-03-26 09:45:00,74.06,74.11,73.96,73.99,142932.0,65.3695,65.4136,65.2812,65.3077,142932.0
2018-03-26 09:50:00,73.99,74.05,73.87,73.92,150863.0,65.3077,65.3607,65.2018,65.2459,150863.0
2018-03-26 09:55:00,73.93,74.05,73.92,73.93,157988.0,65.2548,65.3607,65.2459,65.2548,157988.0
2018-03-26 10:00:00,73.92,74.01,73.87,73.9,164446.0,65.2459,65.3254,65.2018,65.2283,164446.0
2018-03-26 10:05:00,73.9,73.9,73.79,73.8,116045.0,65.2283,65.2283,65.1312,65.14,116045.0
2018-03-26 10:10:00,73.8,73.8,73.71,73.72,86954.0,65.14,65.14,65.0606,65.0694,86954.0
2018-03-26 10:15:00,73.72,73.83,73.68,73.8,185782.0,65.0694,65.1665,65.0341,65.14,185782.0
2018-03-26 10:20:00,73.8,73.8,73.68,73.68,121317.0,65.14,65.14,65.0341,65.0341,121317.0
2018-03-26 10:25:00,73.67,73.68,73.52,73.53,202383.0,65.0253,65.0341,64.8929,64.9017,202383.0
2018-03-26 10:30:00,73.54,73.63,73.45,73.6,206858.0,64.9105,64.99,64.8311,64.9635,206858.0
2018-03-26 10:35:00,73.6,73.65,73.54,73.63,177457.0,64.9635,65.0076,64.9105,64.99,177457.0
2018-03-26 10:40:00,73.64,73.66,73.5,73.53,169783.0,64.9988,65.0164,64.8752,64.9017,169783.0
2018-03-26 10:45:00,73.54,73.54,73.41,73.53,157420.0,64.9105,64.9105,64.7958,64.9017,157420.0
2018-03-26 10:50:00,73.53,73.63,73.53,73.58,155982.0,64.9017,64.99,64.9017,64.9458,155982.0
2018-03-26 10:55:00,73.58,73.66,73.5,73.51,132021.0,64.9458,65.0164,64.8752,64.884,132021.0
2018-03-26 11:00:00,73.51,73.62,73.5,73.57,87803.0,64.884,64.9811,64.8752,64.937,87803.0
2018-03-26 11:05:00,73.57,73.58,73.35,73.36,188050.0,64.937,64.9458,64.7428,64.7516,188050.0
2018-03-26 11:10:00,73.36,73.47,73.3,73.39,103123.0,64.7516,64.8487,64.6987,64.7781,103123.0
2018-03-26 11:15:00,73.38,73.4,73.18,73.19,135721.0,64.7693,64.7869,64.5928,64.6016,135721.0
2018-03-26 11:20:00,73.18,73.41,73.12,73.39,262050.0,64.5928,64.7958,64.5398,64.7781,262050.0
2018-03-26 11:25:00,73.39,73.42,73.22,73.23,121218.0,64.7781,64.8046,64.6281,64.6369,121218.0
2018-03-26 11:30:00,73.23,73.42,73.18,73.35,216709.0,64.6369,64.8046,64.5928,64.7428,216709.0
2018-03-26 11:35:00,73.36,73.44,73.31,73.42,119211.0,64.7516,64.8223,64.7075,64.8046,119211.0
2018-03-26 11:40:00,73.44,73.57,73.44,73.53,93333.0,64.8223,64.937,64.8223,64.9017,93333.0
2018-03-26 11:45:00,73.53,73.53,73.46,73.5,99828.0,64.9017,64.9017,64.8399,64.8752,99828.0
2018-03-26 11:50:00,73.5,73.71,73.5,73.66,83451.0,64.8752,65.0606,64.8752,65.0164,83451.0
2018-03-26 11:55:00,73.66,73.67,73.51,73.59,97434.0,65.0164,65.0253,64.884,64.9547,97434.0
2018-03-26 12:00:00,73.6,73.62,73.5,73.52,99368.0,64.9635,64.9811,64.8752,64.8929,99368.0
2018-03-26 12:05:00,73.53,73.69,73.53,73.67,74225.0,64.9017,65.0429,64.9017,65.0253,74225.0
2018-03-26 12:10:00,73.67,73.78,73.63,73.76,150156.0,65.0253,65.1224,64.99,65.1047,150156.0
2018-03-26 12:15:00,73.77,73.79,73.66,73.7,101087.0,65.1135,65.1312,65.0164,65.0517,101087.0
2018-03-26 12:20:00,73.69,73.82,73.69,73.76,67946.0,65.0429,65.1577,65.0429,65.1047,67946.0
2018-03-26 12:25:00,73.76,73.85,73.73,73.74,80734.0,65.1047,65.1841,65.0782,65.0871,80734.0
2018-03-26 12:30:00,73.74,73.82,73.74,73.81,95703.0,65.0871,65.1577,65.0871,65.1488,95703.0
2018-03-26 12:35:00,73.8,73.91,73.75,73.75,118907.0,65.14,65.2371,65.0959,65.0959,118907.0
2018-03-26 12:40:00,73.74,73.81,73.72,73.73,40422.0,65.0871,65.1488,65.0694,65.0782,40422.0
2018-03-26 12:45:00,73.73,73.75,73.61,73.61,58857.0,65.0782,65.0959,64.9723,64.9723,58857.0
2018-03-26 12:50:00,73.62,73.68,73.56,73.57,239723.0,64.9811,65.0341,64.9282,64.937,239723.0
2018-03-26 12:55:00,73.58,73.67,73.55,73.61,136300.0,64.9458,65.0253,64.9193,64.9723,136300.0
2018-03-26 13:00:00,73.61,73.83,73.59,73.76,191459.0,64.9723,65.1665,64.9547,65.1047,191459.0
2018-03-26 13:05:00,73.76,73.85,73.72,73.79,91354.0,65.1047,65.1841,65.0694,65.1312,91354.0
2018-03-26 13:10:00,73.78,73.88,73.77,73.87,70831.0,65.1224,65.2106,65.1135,65.2018,70831.0
2018-03-26 13:15:00,73.87,73.95,73.86,73.88,108921.0,65.2018,65.2724,65.193,65.2106,108921.0
2018-03-26 13:20:00,73.88,73.93,73.74,73.78,122396.0,65.2106,65.2548,65.0871,65.1224,122396.0
2018-03-26 13:25:00,73.78,73.79,73.68,73.71,124454.0,65.1224,65.1312,65.0341,65.0606,124454.0
2018-03-26 13:30:00,73.71,73.71,73.56,73.6,93476.0,65.0606,65.0606,64.9282,64.9635,93476.0
2018-03-26 13:35:00,73.6,73.77,73.6,73.74,60287.0,64.9635,65.1135,64.9635,65.0871,60287.0
2018-03-26 13:40:00,73.75,73.83,73.69,73.69,58021.0,65.0959,65.1665,65.0429,65.0429,58021.0
2018-03-26 13:45:00,73.7,73.78,73.7,73.76,263445.0,65.0517,65.1224,65.0517,65.1047,263445.0
2018-03-26 13:50:00,73.75,73.78,73.64,73.65,74897.0,65.0959,65.1224,64.9988,65.0076,74897.0
2018-03-26 13:55:00,73.66,73.75,73.6,73.74,67049.0,65.0164,65.0959,64.9635,65.0871,67049.0
2018-03-26 14:00:00,73.76,73.9,73.75,73.89,80190.0,65.1047,65.2283,65.0959,65.2194,80190.0
2018-03-26 14:05:00,73.89,73.96,73.83,73.92,98471.0,65.2194,65.2812,65.1665,65.2459,98471.0
2018-03-26 14:10:00,73.92,74.06,73.92,73.97,176469.0,65.2459,65.3695,65.2459,65.2901,176469.0
2018-03-26 14:15:00,73.97,74.13,73.97,74.12,179762.0,65.2901,65.4313,65.2901,65.4225,179762.0
2018-03-26 14:20:00,74.11,74.17,74.0,74.01,131782.0,65.4136,65.4666,65.3165,65.3254,131782.0
2018-03-26 14:25:00,74.01,74.13,73.98,74.12,119885.0,65.3254,65.4313,65.2989,65.4225,119885.0
2018-03-26 14:30:00,74.12,74.19,74.07,74.09,125838.0,65.4225,65.4842,65.3783,65.396,125838.0
2018-03-26 14:35:00,74.09,74.15,74.06,74.08,101404.0,65.396,65.4489,65.3695,65.3872,101404.0
2018-03-26 14:40:00,74.09,74.17,74.09,74.13,62712.0,65.396,65.4666,65.396,65.4313,62712.0
2018-03-26 14:45:00,74.13,74.15,74.02,74.06,97863.0,65.4313,65.4489,65.3342,65.3695,97863.0
2018-03-26 14:50:00,74.06,74.27,74.06,74.27,98491.0,65.3695,65.5549,65.3695,65.5549,98491.0
2018-03-26 14:55:00,74.27,74.28,74.11,74.14,100923.0,65.5549,65.5637,65.4136,65.4401,100923.0
2018-03-26 15:00:00,74.14,74.25,74.11,74.2,113326.0,65.4401,65.5372,65.4136,65.4931,113326.0
2018-03-26 15:05:00,74.2,74.32,74.2,74.31,197410.0,65.4931,65.599,65.4931,65.5902,197410.0
2018-03-26 15:10:00,74.32,74.35,74.27,74.31,110400.0,65.599,65.6255,65.5549,65.5902,110400.0
2018-03-26 15:15:00,74.31,74.42,74.31,74.4,219270.0,65.5902,65.6873,65.5902,65.6696,219270.0
2018-03-26 15:20:00,74.4,74.43,74.33,74.35,126313.0,65.6696,65.6961,65.6078,65.6255,126313.0
2018-03-26 15:25:00,74.34,74.45,74.31,74.44,119279.0,65.6166,65.7137,65.5902,65.7049,119279.0
2018-03-26 15:30:00,74.45,74.54,74.41,74.52,230085.0,65.7137,65.7932,65.6784,65.7755,230085.0
2018-03-26 15:35:00,74.52,74.52,74.37,74.47,295284.0,65.7755,65.7755,65.6431,65.7314,295284.0
2018-03-26 15:40:00,74.47,74.52,74.41,74.51,193286.0,65.7314,65.7755,65.6784,65.7667,193286.0
2018-03-26 15:45:00,74.51,74.6,74.49,74.59,339136.0,65.7667,65.8461,65.749,65.8373,339136.0
2018-03-26 15:50:00,74.6,74.6,74.47,74.55,345308.0,65.8461,65.8461,65.7314,65.802,345308.0
2018-03-26 15:55:00,74.55,74.57,74.46,74.5,901772.0,65.802,65.8197,65.7226,65.7579,901772.0
2018-03-27 09:30:00,74.85,74.9,74.37,74.43,262079.0,66.0668,66.1109,65.6431,65.6961,262079.0
2018-03-27 09:35:00,74.43,74.54,74.4,74.48,155076.0,65.6961,65.7932,65.6696,65.7402,155076.0
2018-03-27 09:40:00,74.47,74.47,74.33,74.36,150390.0,65.7314,65.7314,65.6078,65.6343,150390.0
2018-03-27 09:45:00,74.35,74.35,74.09,74.13,123263.0,65.6255,65.6255,65.396,65.4313,123263.0
2018-03-27 09:50:00,74.13,74.23,74.13,74.23,91369.0,65.4313,65.5196,65.4313,65.5196,91369.0
2018-03-27 09:55:00,74.23,74.51,74.22,74.5,181619.0,65.5196,65.7667,65.5107,65.7579,181619.0
2018-03-27 10:00:00,74.51,74.56,74.41,74.52,146507.0,65.7667,65.8108,65.6784,65.7755,146507.0
2018-03-27 10:05:00,74.53,74.57,74.36,74.48,245852.0,65.7843,65.8197,65.6343,65.7402,245852.0
2018-03-27 10:10:00,74.47,74.47,74.24,74.29,132711.0,65.7314,65.7314,65.5284,65.5725,132711.0
2018-03-27 10:15:00,74.29,74.36,74.23,74.35,119292.0,65.5725,65.6343,65.5196,65.6255,119292.0
2018-03-27 10:20:00,74.35,74.39,74.26,74.3,185904.0,65.6255,65.6608,65.546,65.5813,185904.0
2018-03-27 10:25:00,74.3,74.42,74.27,74.38,108672.0,65.5813,65.6873,65.5549,65.6519,108672.0
2018-03-27 10:30:00,74.37,74.38,74.21,74.29,162547.0,65.6431,65.6519,65.5019,65.5725,162547.0
2018-03-27 10:35:00,74.28,74.46,74.27,74.45,63514.0,65.5637,65.7226,65.5549,65.7137,63514.0
2018-03-27 10:40:00,74.45,74.64,74.41,74.61,59686.0,65.7137,65.8814,65.6784,65.855,59686.0
2018-03-27 10:45:00,74.63,74.63,74.54,74.59,81516.0,65.8726,65.8726,65.7932,65.8373,81516.0
2018-03-27 10:50:00,74.58,74.65,74.51,74.57,83142.0,65.8285,65.8903,65.7667,65.8197,83142.0
2018-03-27 10:55:00,74.58,74.66,74.49,74.5,114291.0,65.8285,65.8991,65.749,65.7579,114291.0
2018-03-27 11:00:00,74.5,74.51,74.39,74.4,154068.0,65.7579,65.7667,65.6608,65.6696,154068.0
2018-03-27 11:05:00,74.4,74.54,74.36,74.52,105793.0,65.6696,65.7932,65.6343,65.7755,105793.0
2018-03-27 11:10:00,74.51,74.62,74.44,74.55,91028.0,65.7667,65.8638,65.7049,65.802,91028.0
2018-03-27 11:15:00,74.55,74.66,74.52,74.62,46716.0,65.802,65.8991,65.7755,65.8638,46716.0
2018-03-27 11:20:00,74.61,74.64,74.53,74.64,89521.0,65.855,65.8814,65.7843,65.8814,89521.0
2018-03-27 11:25:00,74.64,74.66,74.58,74.66,73081.0,65.8814,65.8991,65.8285,65.8991,73081.0
2018-03-27 11:30:00,74.66,74.78,74.65,74.76,62117.0,65.8991,66.005,65.8903,65.9874,62117.0
2018-03-27 11:35:00,74.76,74.82,74.7,74.81,188670.0,65.9874,66.0403,65.9344,66.0315,188670.0
2018-03-27 11:40:00,74.82,74.95,74.8,74.95,125495.0,66.0403,66.1551,66.0227,66.1551,125495.0
2018-03-27 11:45:00,74.95,75.12,74.93,75.1,127066.0,66.1551,66.3051,66.1374,66.2875,127066.0
2018-03-27 11:50:00,75.11,75.14,75.03,75.12,47845.0,66.2963,66.3228,66.2257,66.3051,47845.0
2018-03-27 11:55:00,75.12,75.16,75.06,75.13,50755.0,66.3051,66.3404,66.2522,66.3139,50755.0
2018-03-27 12:00:00,75.13,75.25,75.08,75.23,68026.0,66.3139,66.4199,66.2698,66.4022,68026.0
2018-03-27 12:05:00,75.22,75.22,75.02,75.05,75638.0,66.3934,66.3934,66.2168,66.2433,75638.0
2018-03-27 12:10:00,75.06,75.14,75.05,75.11,54108.0,66.2522,66.3228,66.2433,66.2963,54108.0
2018-03-27 12:15:00,75.12,75.19,75.06,75.15,39967.0,66.3051,66.3669,66.2522,66.3316,39967.0
2018-03-27 12:20:00,75.15,75.16,75.06,75.1,35475.0,66.3316,66.3404,66.2522,66.2875,35475.0
2018-03-27 12:25:00,75.1,75.11,74.99,75.02,70417.0,66.2875,66.2963,66.1904,66.2168,70417.0
2018-03-27 12:30:00,75.02,75.02,74.83,74.9,202747.0,66.2168,66.2168,66.0491,66.1109,202747.0
2018-03-27 12:35:00,74.9,74.94,74.84,74.88,56407.0,66.1109,66.1462,66.058,66.0933,56407.0
2018-03-27 12:40:00,74.89,75.04,74.87,74.98,117603.0,66.1021,66.2345,66.0845,66.1815,117603.0
2018-03-27 12:45:00,74.98,75.04,74.93,75.0,177943.0,66.1815,66.2345,66.1374,66.1992,177943.0
2018-03-27 12:50:00,75.0,75.01,74.89,75.0,98099.0,66.1992,66.208,66.1021,66.1992,98099.0
2018-03-27 12:55:00,75.0,75.08,74.96,75.0,131081.0,66.1992,66.2698,66.1639,66.1992,131081.0
2018-03-27 13:00:00,75.0,75.1,75.0,75.07,86401.0,66.1992,66.2875,66.1992,66.261,86401.0
2018-03-27 13:05:00,75.08,75.14,75.07,75.14,63635.0,66.2698,66.3228,66.261,66.3228,63635.0
2018-03-27 13:10:00,75.14,75.19,75.05,75.17,89244.0,66.3228,66.3669,66.2433,66.3492,89244.0
2018-03-27 13:15:00,75.18,75.21,75.09,75.11,67903.0,66.3581,66.3846,66.2786,66.2963,67903.0
2018-03-27 13:20:00,75.1,75.12,74.97,74.98,71452.0,66.2875,66.3051,66.1727,66.1815,71452.0
2018-03-27 13:25:00,74.98,75.03,74.95,74.96,208829.0,66.1815,66.2257,66.1551,66.1639,208829.0
2018-03-27 13:30:00,74.97,75.03,74.94,74.98,128307.0,66.1727,66.2257,66.1462,66.1815,128307.0
2018-03-27 13:35:00,74.97,74.97,74.82,74.86,161230.0,66.1727,66.1727,66.0403,66.0756,161230.0
2018-03-27 13:40:00,74.85,74.9,74.79,74.89,89912.0,66.0668,66.1109,66.0138,66.1021,89912.0
2018-03-27 13:45:00,74.89,74.89,74.68,74.7,79421.0,66.1021,66.1021,65.9167,65.9344,79421.0
2018-03-27 13:50:00,74.71,74.71,74.52,74.6,177050.0,65.9432,65.9432,65.7755,65.8461,177050.0
2018-03-27 13:55:00,74.59,74.77,74.54,74.75,265323.0,65.8373,65.9962,65.7932,65.9785,265323.0
2018-03-27 14:00:00,74.74,74.75,74.52,74.56,106264.0,65.9697,65.9785,65.7755,65.8108,106264.0
2018-03-27 14:05:00,74.56,74.63,74.52,74.56,177027.0,65.8108,65.8726,65.7755,65.8108,177027.0
2018-03-27 14:10:00,74.55,74.75,74.54,74.73,173827.0,65.802,65.9785,65.7932,65.9609,173827.0
2018-03-27 14:15:00,74.74,74.86,74.74,74.82,82015.0,65.9697,66.0756,65.9697,66.0403,82015.0
2018-03-27 14:20:00,74.82,74.83,74.68,74.7,82987.0,66.0403,66.0491,65.9167,65.9344,82987.0
2018-03-27 14:25:00,74.71,74.72,74.52,74.53,262316.0,65.9432,65.9521,65.7755,65.7843,262316.0
2018-03-27 14:30:00,74.53,74.65,74.49,74.61,155914.0,65.7843,65.8903,65.749,65.855,155914.0
2018-03-27 14:35:00,74.62,74.7,74.6,74.67,68869.0,65.8638,65.9344,65.8461,65.9079,68869.0
2018-03-27 14:40:00,74.68,74.75,74.64,74.64,100949.0,65.9167,65.9785,65.8814,65.8814,100949.0
2018-03-27 14:45:00,74.64,74.64,74.38,74.42,218709.0,65.8814,65.8814,65.6519,65.6873,218709.0
2018-03-27 14:50:00,74.42,74.46,74.36,74.38,70545.0,65.6873,65.7226,65.6343,65.6519,70545.0
2018-03-27 14:55:00,74.37,74.43,74.23,74.26,191772.0,65.6431,65.6961,65.5196,65.546,191772.0
2018-03-27 15:00:00,74.26,74.28,73.99,74.02,502979.0,65.546,65.5637,65.3077,65.3342,502979.0
2018-03-27 15:05:00,74.03,74.05,73.72,73.93,418715.0,65.343,65.3607,65.0694,65.2548,418715.0
2018-03-27 15:10:00,73.94,73.99,73.82,73.9,215530.0,65.2636,65.3077,65.1577,65.2283,215530.0
2018-03-27 15:15:00,73.9,74.1,73.89,73.96,214494.0,65.2283,65.4048,65.2194,65.2812,214494.0
2018-03-27 15:20:00,73.95,73.95,73.79,73.84,222833.0,65.2724,65.2724,65.1312,65.1753,222833.0
2018-03-27 15:25:00,73.83,73.83,73.55,73.59,326517.0,65.1665,65.1665,64.9193,64.9547,326517.0
2018-03-27 15:30:00,73.58,73.64,73.18,73.42,569834.0,64.9458,64.9988,64.5928,64.8046,569834.0
2018-03-27 15:35:00,73.42,73.62,73.41,73.56,440182.0,64.8046,64.9811,64.7958,64.9282,440182.0
2018-03-27 15:40:00,73.57,73.57,73.22,73.22,645569.0,64.937,64.937,64.6281,64.6281,645569.0
2018-03-27 15:45:00,73.22,73.33,73.04,73.19,762565.0,64.6281,64.7252,64.4692,64.6016,762565.0
2018-03-27 15:50:00,73.19,73.56,73.14,73.32,536737.0,64.6016,64.9282,64.5575,64.7163,536737.0
2018-03-27 15:55:00,73.32,73.54,73.21,73.46,1281775.0,64.7163,64.9105,64.6192,64.8399,1281775.0
2018-03-28 09:30:00,73.72,73.73,73.48,73.5,225004.0,65.0694,65.0782,64.8576,64.8752,225004.0
2018-03-28 09:35:00,73.52,73.58,73.11,73.11,191893.0,64.8929,64.9458,64.531,64.531,191893.0
2018-03-28 09:40:00,73.11,73.2,72.9,73.04,302147.0,64.531,64.6104,64.3456,64.4692,302147.0
2018-03-28 09:45:00,73.04,73.36,72.93,73.35,200724.0,64.4692,64.7516,64.3721,64.7428,200724.0
2018-03-28 09:50:00,73.36,73.46,73.2,73.42,476854.0,64.7516,64.8399,64.6104,64.8046,476854.0
2018-03-28 09:55:00,73.42,73.43,73.22,73.35,251666.0,64.8046,64.8134,64.6281,64.7428,251666.0
2018-03-28 10:00:00,73.36,73.52,73.26,73.41,440153.0,64.7516,64.8929,64.6634,64.7958,440153.0
2018-03-28 10:05:00,73.42,73.49,73.28,73.37,375361.0,64.8046,64.8664,64.681,64.7605,375361.0
2018-03-28 10:10:00,73.37,73.37,73.15,73.18,258610.0,64.7605,64.7605,64.5663,64.5928,258610.0
2018-03-28 10:15:00,73.18,73.28,73.08,73.21,179306.0,64.5928,64.681,64.5045,64.6192,179306.0
2018-03-28 10:20:00,73.21,73.35,73.13,73.17,164430.0,64.6192,64.7428,64.5486,64.5839,164430.0
2018-03-28 10:25:00,73.17,73.33,73.16,73.3,148375.0,64.5839,64.7252,64.5751,64.6987,148375.0
2018-03-28 10:30:00,73.31,73.4,73.16,73.17,167687.0,64.7075,64.7869,64.5751,64.5839,167687.0
2018-03-28 10:35:00,73.16,73.16,72.99,73.03,167681.0,64.5751,64.5751,64.4251,64.4604,167681.0
2018-03-28 10:40:00,73.02,73.02,72.8,72.92,224650.0,64.4515,64.4515,64.2574,64.3633,224650.0
2018-03-28 10:45:00,72.93,72.93,72.65,72.76,318047.0,64.3721,64.3721,64.125,64.222,318047.0
2018-03-28 10:50:00,72.75,72.91,72.64,72.89,315205.0,64.2132,64.3544,64.1161,64.3368,315205.0
2018-03-28 10:55:00,72.88,72.92,72.81,72.88,212924.0,64.328,64.3633,64.2662,64.328,212924.0
2018-03-28 11:00:00,72.89,73.08,72.88,72.98,219586.0,64.3368,64.5045,64.328,64.4162,219586.0
2018-03-28 11:05:00,72.99,73.22,72.97,73.2,211851.0,64.4251,64.6281,64.4074,64.6104,211851.0
2018-03-28 11:10:00,73.2,73.27,73.01,73.03,164477.0,64.6104,64.6722,64.4427,64.4604,164477.0
2018-03-28 11:15:00,73.04,73.16,72.91,73.12,282801.0,64.4692,64.5751,64.3544,64.5398,282801.0
2018-03-28 11:20:00,73.12,73.13,72.94,73.01,119438.0,64.5398,64.5486,64.3809,64.4427,119438.0
2018-03-28 11:25:00,73.01,73.13,72.97,72.97,173947.0,64.4427,64.5486,64.4074,64.4074,173947.0
2018-03-28 11:30:00,72.98,73.01,72.81,72.96,314698.0,64.4162,64.4427,64.2662,64.3986,314698.0
2018-03-28 11:35:00,72.96,73.16,72.96,73.06,174757.0,64.3986,64.5751,64.3986,64.4868,174757.0
2018-03-28 11:40:00,73.06,73.23,73.04,73.21,161738.0,64.4868,64.6369,64.4692,64.6192,161738.0
2018-03-28 11:45:00,73.22,73.24,73.08,73.19,182262.0,64.6281,64.6457,64.5045,64.6016,182262.0
2018-03-28 11:50:00,73.19,73.2,73.04,73.05,162484.0,64.6016,64.6104,64.4692,64.478,162484.0
2018-03-28 11:55:00,73.06,73.31,73.06,73.13,272035.0,64.4868,64.7075,64.4868,64.5486,272035.0
2018-03-28 12:00:00,73.13,73.25,73.13,73.16,331763.0,64.5486,64.6545,64.5486,64.5751,331763.0
2018-03-28 12:05:00,73.16,73.32,73.15,73.3,150086.0,64.5751,64.7163,64.5663,64.6987,150086.0
2018-03-28 12:10:00,73.3,73.6,73.3,73.59,483461.0,64.6987,64.9635,64.6987,64.9547,483461.0
2018-03-28 12:15:00,73.59,73.76,73.47,73.75,282620.0,64.9547,65.1047,64.8487,65.0959,282620.0
2018-03-28 12:20:00,73.76,73.81,73.62,73.65,179004.0,65.1047,65.1488,64.9811,65.0076,179004.0
2018-03-28 12:25:00,73.65,73.71,73.44,73.45,260716.0,65.0076,65.0606,64.8223,64.8311,260716.0
2018-03-28 12:30:00,73.45,73.5,73.35,73.39,167783.0,64.8311,64.8752,64.7428,64.7781,167783.0
2018-03-28 12:35:00,73.39,73.56,73.38,73.53,95006.0,64.7781,64.9282,64.7693,64.9017,95006.0
2018-03-28 12:40:00,73.54,73.74,73.54,73.66,123317.0,64.9105,65.0871,64.9105,65.0164,123317.0
2018-03-28 12:45:00,73.65,73.73,73.49,73.56,147952.0,65.0076,65.0782,64.8664,64.9282,147952.0
2018-03-28 12:50:00,73.56,73.6,73.49,73.51,87072.0,64.9282,64.9635,64.8664,64.884,87072.0
2018-03-28 12:55:00,73.49,73.49,73.31,73.31,256463.0,64.8664,64.8664,64.7075,64.7075,256463.0
2018-03-28 13:00:00,73.31,73.32,73.16,73.27,176312.0,64.7075,64.7163,64.5751,64.6722,176312.0
2018-03-28 13:05:00,73.28,73.46,73.28,73.45,239520.0,64.681,64.8399,64.681,64.8311,239520.0
2018-03-28 13:10:00,73.45,73.46,73.32,73.43,167634.0,64.8311,64.8399,64.7163,64.8134,167634.0
2018-03-28 13:15:00,73.4,73.42,73.26,73.31,114387.0,64.7869,64.8046,64.6634,64.7075,114387.0
2018-03-28 13:20:00,73.31,73.59,73.3,73.56,160983.0,64.7075,64.9547,64.6987,64.9282,160983.0
2018-03-28 13:25:00,73.55,73.6,73.47,73.53,154471.0,64.9193,64.9635,64.8487,64.9017,154471.0
2018-03-28 13:30:00,73.53,73.56,73.3,73.36,190066.0,64.9017,64.9282,64.6987,64.7516,190066.0
2018-03-28 13:35:00,73.35,73.43,73.3,73.41,73867.0,64.7428,64.8134,64.6987,64.7958,73867.0
2018-03-28 13:40:00,73.39,73.44,73.29,73.39,284085.0,64.7781,64.8223,64.6899,64.7781,284085.0
2018-03-28 13:45:00,73.4,73.66,73.39,73.61,250549.0,64.7869,65.0164,64.7781,64.9723,250549.0
2018-03-28 13:50:00,73.6,73.6,73.43,73.47,209259.0,64.9635,64.9635,64.8134,64.8487,209259.0
2018-03-28 13:55:00,73.49,73.52,73.41,73.45,134733.0,64.8664,64.8929,64.7958,64.8311,134733.0
2018-03-28 14:00:00,73.45,73.54,73.26,73.32,209189.0,64.8311,64.9105,64.6634,64.7163,209189.0
2018-03-28 14:05:00,73.31,73.34,73.22,73.32,205735.0,64.7075,64.734,64.6281,64.7163,205735.0
2018-03-28 14:10:00,73.31,73.32,73.16,73.28,97327.0,64.7075,64.7163,64.5751,64.681,97327.0
2018-03-28 14:15:00,73.28,73.46,73.28,73.41,92139.0,64.681,64.8399,64.681,64.7958,92139.0
2018-03-28 14:20:00,73.42,73.55,73.42,73.42,149205.0,64.8046,64.9193,64.8046,64.8046,149205.0
2018-03-28 14:25:00,73.42,73.48,73.26,73.26,108929.0,64.8046,64.8576,64.6634,64.6634,108929.0
2018-03-28 14:30:00,73.25,73.29,73.19,73.28,121412.0,64.6545,64.6899,64.6016,64.681,121412.0
2018-03-28 14:35:00,73.29,73.46,73.21,73.45,151140.0,64.6899,64.8399,64.6192,64.8311,151140.0
2018-03-28 14:40:00,73.47,73.55,73.29,73.32,157009.0,64.8487,64.9193,64.6899,64.7163,157009.0
2018-03-28 14:45:00,73.32,73.35,73.24,73.35,106382.0,64.7163,64.7428,64.6457,64.7428,106382.0
2018-03-28 14:50:00,73.34,73.4,73.28,73.33,93111.0,64.734,64.7869,64.681,64.7252,93111.0
2018-03-28 14:55:00,73.33,73.35,73.22,73.27,240340.0,64.7252,64.7428,64.6281,64.6722,240340.0
2018-03-28 15:00:00,73.26,73.3,73.01,73.03,214688.0,64.6634,64.6987,64.4427,64.4604,214688.0
2018-03-28 15:05:00,73.03,73.1,72.82,72.82,142730.0,64.4604,64.5222,64.275,64.275,142730.0
2018-03-28 15:10:00,72.83,73.07,72.83,73.06,295218.0,64.2838,64.4957,64.2838,64.4868,295218.0
2018-03-28 15:15:00,73.06,73.17,72.99,73.11,315080.0,64.4868,64.5839,64.4251,64.531,315080.0
2018-03-28 15:20:00,73.1,73.26,72.96,73.21,228667.0,64.5222,64.6634,64.3986,64.6192,228667.0
2018-03-28 15:25:00,73.21,73.24,73.08,73.23,157702.0,64.6192,64.6457,64.5045,64.6369,157702.0
2018-03-28 15:30:00,73.23,73.34,73.16,73.2,301889.0,64.6369,64.734,64.5751,64.6104,301889.0
2018-03-28 15:35:00,73.2,73.53,73.2,73.5,339075.0,64.6104,64.9017,64.6104,64.8752,339075.0
2018-03-28 15:40:00,73.49,73.53,73.29,73.29,232517.0,64.8664,64.9017,64.6899,64.6899,232517.0
2018-03-28 15:45:00,73.28,73.4,73.26,73.38,339707.0,64.681,64.7869,64.6634,64.7693,339707.0
2018-03-28 15:50:00,73.38,73.41,73.3,73.33,437080.0,64.7693,64.7958,64.6987,64.7252,437080.0
2018-03-28 15:55:00,73.33,73.35,73.18,73.2,723279.0,64.7252,64.7428,64.5928,64.6104,723279.0
2018-03-29 09:30:00,73.41,73.87,73.41,73.81,289840.0,64.7958,65.2018,64.7958,65.1488,289840.0
2018-03-29 09:35:00,73.82,73.91,73.78,73.88,354628.0,65.1577,65.2371,65.1224,65.2106,354628.0
2018-03-29 09:40:00,73.9,73.97,73.75,73.95,438893.0,65.2283,65.2901,65.0959,65.2724,438893.0
2018-03-29 09:45:00,73.95,73.95,73.79,73.81,236964.0,65.2724,65.2724,65.1312,65.1488,236964.0
2018-03-29 09:50:00,73.82,73.85,73.77,73.83,96106.0,65.1577,65.1841,65.1135,65.1665,96106.0
2018-03-29 09:55:00,73.83,73.87,73.66,73.74,326439.0,65.1665,65.2018,65.0164,65.0871,326439.0
2018-03-29 10:00:00,73.74,73.78,73.69,73.7,277502.0,65.0871,65.1224,65.0429,65.0517,277502.0
2018-03-29 10:05:00,73.7,73.74,73.57,73.6,153003.0,65.0517,65.0871,64.937,64.9635,153003.0
2018-03-29 10:10:00,73.59,73.78,73.58,73.72,133139.0,64.9547,65.1224,64.9458,65.0694,133139.0
2018-03-29 10:15:00,73.7,73.74,73.62,73.7,110906.0,65.0517,65.0871,64.9811,65.0517,110906.0
2018-03-29 10:20:00,73.7,73.76,73.63,73.76,107735.0,65.0517,65.1047,64.99,65.1047,107735.0
2018-03-29 10:25:00,73.76,73.78,73.68,73.69,139049.0,65.1047,65.1224,65.0341,65.0429,139049.0
2018-03-29 10:30:00,73.69,73.73,73.61,73.71,141857.0,65.0429,65.0782,64.9723,65.0606,141857.0
2018-03-29 10:35:00,73.7,73.74,73.65,73.71,189630.0,65.0517,65.0871,65.0076,65.0606,189630.0
2018-03-29 10:40:00,73.72,73.84,73.68,73.81,259740.0,65.0694,65.1753,65.0341,65.1488,259740.0
2018-03-29 10:45:00,73.82,73.91,73.8,73.87,200644.0,65.1577,65.2371,65.14,65.2018,200644.0
2018-03-29 10:50:00,73.87,74.03,73.86,74.02,152851.0,65.2018,65.343,65.193,65.3342,152851.0
2018-03-29 10:55:00,74.02,74.13,73.93,74.13,237580.0,65.3342,65.4313,65.2548,65.4313,237580.0
2018-03-29 11:00:00,74.13,74.25,74.13,74.24,288516.0,65.4313,65.5372,65.4313,65.5284,288516.0
2018-03-29 11:05:00,74.24,74.36,74.17,74.33,209137.0,65.5284,65.6343,65.4666,65.6078,209137.0
2018-03-29 11:10:00,74.33,74.36,74.19,74.23,155803.0,65.6078,65.6343,65.4842,65.5196,155803.0
2018-03-29 11:15:00,74.23,74.28,74.14,74.17,201826.0,65.5196,65.5637,65.4401,65.4666,201826.0
2018-03-29 11:20:00,74.17,74.17,74.08,74.08,85716.0,65.4666,65.4666,65.3872,65.3872,85716.0
2018-03-29 11:25:00,74.08,74.23,74.08,74.16,225937.0,65.3872,65.5196,65.3872,65.4578,225937.0
2018-03-29 11:30:00,74.17,74.18,74.01,74.15,170301.0,65.4666,65.4754,65.3254,65.4489,170301.0
2018-03-29 11:35:00,74.15,74.16,74.05,74.1,77923.0,65.4489,65.4578,65.3607,65.4048,77923.0
2018-03-29 11:40:00,74.1,74.21,74.08,74.18,87681.0,65.4048,65.5019,65.3872,65.4754,87681.0
2018-03-29 11:45:00,74.17,74.26,74.12,74.25,123259.0,65.4666,65.546,65.4225,65.5372,123259.0
2018-03-29 11:50:00,74.25,74.29,74.19,74.21,98439.0,65.5372,65.5725,65.4842,65.5019,98439.0
2018-03-29 11:55:00,74.21,74.32,74.21,74.3,48370.0,65.5019,65.599,65.5019,65.5813,48370.0
2018-03-29 12:00:00,74.3,74.34,74.12,74.16,104374.0,65.5813,65.6166,65.4225,65.4578,104374.0
2018-03-29 12:05:00,74.16,74.25,74.13,74.17,103993.0,65.4578,65.5372,65.4313,65.4666,103993.0
2018-03-29 12:10:00,74.16,74.21,74.1,74.13,99535.0,65.4578,65.5019,65.4048,65.4313,99535.0
2018-03-29 12:15:00,74.12,74.21,74.09,74.19,83675.0,65.4225,65.5019,65.396,65.4842,83675.0
2018-03-29 12:20:00,74.19,74.21,74.13,74.14,43062.0,65.4842,65.5019,65.4313,65.4401,43062.0
2018-03-29 12:25:00,74.14,74.24,74.12,74.23,102848.0,65.4401,65.5284,65.4225,65.5196,102848.0
2018-03-29 12:30:00,74.24,74.24,74.19,74.21,37875.0,65.5284,65.5284,65.4842,65.5019,37875.0
2018-03-29 12:35:00,74.2,74.23,74.18,74.19,35333.0,65.4931,65.5196,65.4754,65.4842,35333.0
2018-03-29 12:40:00,74.19,74.19,74.1,74.15,55779.0,65.4842,65.4842,65.4048,65.4489,55779.0
2018-03-29 12:45:00,74.15,74.17,74.11,74.13,26399.0,65.4489,65.4666,65.4136,65.4313,26399.0
2018-03-29 12:50:00,74.13,74.26,74.13,74.25,50730.0,65.4313,65.546,65.4313,65.5372,50730.0
2018-03-29 12:55:00,74.25,74.25,74.17,74.2,35979.0,65.5372,65.5372,65.4666,65.4931,35979.0
2018-03-29 13:00:00,74.2,74.26,74.17,74.18,54578.0,65.4931,65.546,65.4666,65.4754,54578.0
2018-03-29 13:05:00,74.18,74.18,74.08,74.11,40037.0,65.4754,65.4754,65.3872,65.4136,40037.0
2018-03-29 13:10:00,74.11,74.21,74.08,74.17,33456.0,65.4136,65.5019,65.3872,65.4666,33456.0
2018-03-29 13:15:00,74.16,74.23,74.14,74.21,53764.0,65.4578,65.5196,65.4401,65.5019,53764.0
2018-03-29 13:20:00,74.2,74.23,74.18,74.22,51336.0,65.4931,65.5196,65.4754,65.5107,51336.0
2018-03-29 13:25:00,74.21,74.25,74.17,74.25,57668.0,65.5019,65.5372,65.4666,65.5372,57668.0
2018-03-29 13:30:00,74.26,74.31,74.22,74.29,52307.0,65.546,65.5902,65.5107,65.5725,52307.0
2018-03-29 13:35:00,74.29,74.37,74.28,74.29,96794.0,65.5725,65.6431,65.5637,65.5725,96794.0
2018-03-29 13:40:00,74.3,74.42,74.29,74.42,53065.0,65.5813,65.6873,65.5725,65.6873,53065.0
2018-03-29 13:45:00,74.42,74.52,74.39,74.51,73188.0,65.6873,65.7755,65.6608,65.7667,73188.0
2018-03-29 13:50:00,74.51,74.61,74.51,74.54,191258.0,65.7667,65.855,65.7667,65.7932,191258.0
2018-03-29 13:55:00,74.53,74.6,74.5,74.51,148038.0,65.7843,65.8461,65.7579,65.7667,148038.0
2018-03-29 14:00:00,74.51,74.51,74.4,74.46,89304.0,65.7667,65.7667,65.6696,65.7226,89304.0
2018-03-29 14:05:00,74.46,74.55,74.46,74.53,58682.0,65.7226,65.802,65.7226,65.7843,58682.0
2018-03-29 14:10:00,74.54,74.67,74.54,74.59,190420.0,65.7932,65.9079,65.7932,65.8373,190420.0
2018-03-29 14:15:00,74.59,74.59,74.51,74.59,99735.0,65.8373,65.8373,65.7667,65.8373,99735.0
2018-03-29 14:20:00,74.59,74.62,74.45,74.45,96522.0,65.8373,65.8638,65.7137,65.7137,96522.0
2018-03-29 14:25:00,74.46,74.56,74.44,74.54,388020.0,65.7226,65.8108,65.7049,65.7932,388020.0
2018-03-29 14:30:00,74.54,74.61,74.5,74.59,139152.0,65.7932,65.855,65.7579,65.8373,139152.0
2018-03-29 14:35:00,74.59,74.61,74.56,74.56,52107.0,65.8373,65.855,65.8108,65.8108,52107.0
2018-03-29 14:40:00,74.57,74.68,74.54,74.65,275072.0,65.8197,65.9167,65.7932,65.8903,275072.0
2018-03-29 14:45:00,74.66,74.76,74.63,74.75,127643.0,65.8991,65.9874,65.8726,65.9785,127643.0
2018-03-29 14:50:00,74.75,74.75,74.65,74.72,90272.0,65.9785,65.9785,65.8903,65.9521,90272.0
2018-03-29 14:55:00,74.73,74.8,74.63,74.63,303840.0,65.9609,66.0227,65.8726,65.8726,303840.0
2018-03-29 15:00:00,74.63,74.78,74.57,74.76,162424.0,65.8726,66.005,65.8197,65.9874,162424.0
2018-03-29 15:05:00,74.76,74.84,74.76,74.83,294614.0,65.9874,66.058,65.9874,66.0491,294614.0
2018-03-29 15:10:00,74.83,74.85,74.78,74.78,215438.0,66.0491,66.0668,66.005,66.005,215438.0
2018-03-29 15:15:00,74.77,74.8,74.69,74.72,228610.0,65.9962,66.0227,65.9256,65.9521,228610.0
2018-03-29 15:20:00,74.72,74.73,74.61,74.62,142769.0,65.9521,65.9609,65.855,65.8638,142769.0
2018-03-29 15:25:00,74.61,74.61,74.48,74.6,88292.0,65.855,65.855,65.7402,65.8461,88292.0
2018-03-29 15:30:00,74.59,74.59,74.41,74.42,324728.0,65.8373,65.8373,65.6784,65.6873,324728.0
2018-03-29 15:35:00,74.42,74.47,74.35,74.46,264374.0,65.6873,65.7314,65.6255,65.7226,264374.0
2018-03-29 15:40:00,74.46,74.53,74.41,74.42,154985.0,65.7226,65.7843,65.6784,65.6873,154985.0
2018-03-29 15:45:00,74.42,74.6,74.42,74.57,644177.0,65.6873,65.8461,65.6873,65.8197,644177.0
2018-03-29 15:50:00,74.58,74.61,74.43,74.44,570806.0,65.8285,65.855,65.6961,65.7049,570806.0
2018-03-29 15:55:00,74.45,74.45,74.29,74.3,1178627.0,65.7137,65.7137,65.5725,65.5813,1178627.0
2018-04-02 09:30:00,74.07,74.11,73.88,74.01,222625.0,65.3783,65.4136,65.2106,65.3254,222625.0
2018-04-02 09:35:00,74.02,74.17,74.01,74.15,163739.0,65.3342,65.4666,65.3254,65.4489,163739.0
2018-04-02 09:40:00,74.15,74.18,74.05,74.17,296214.0,65.4489,65.4754,65.3607,65.4666,296214.0
2018-04-02 09:45:00,74.17,74.2,74.01,74.02,287952.0,65.4666,65.4931,65.3254,65.3342,287952.0
2018-04-02 09:50:00,74.01,74.05,73.93,73.94,247972.0,65.3254,65.3607,65.2548,65.2636,247972.0
2018-04-02 09:55:00,73.93,74.08,73.9,73.95,133875.0,65.2548,65.3872,65.2283,65.2724,133875.0
2018-04-02 10:00:00,73.96,74.05,73.77,73.85,460984.0,65.2812,65.3607,65.1135,65.1841,460984.0
2018-04-02 10:05:00,73.86,73.91,73.72,73.78,277560.0,65.193,65.2371,65.0694,65.1224,277560.0
2018-04-02 10:10:00,73.78,73.82,73.6,73.62,165860.0,65.1224,65.1577,64.9635,64.9811,165860.0
2018-04-02 10:15:00,73.63,73.75,73.62,73.67,239897.0,64.99,65.0959,64.9811,65.0253,239897.0
2018-04-02 10:20:00,73.67,73.72,73.58,73.69,157855.0,65.0253,65.0694,64.9458,65.0429,157855.0
2018-04-02 10:25:00,73.69,73.69,73.52,73.56,180705.0,65.0429,65.0429,64.8929,64.9282,180705.0
2018-04-02 10:30:00,73.56,73.56,73.39,73.39,163114.0,64.9282,64.9282,64.7781,64.7781,163114.0
2018-04-02 10:35:00,73.38,73.44,73.33,73.43,333954.0,64.7693,64.8223,64.7252,64.8134,333954.0
2018-04-02 10:40:00,73.44,73.53,73.41,73.41,74283.0,64.8223,64.9017,64.7958,64.7958,74283.0
2018-04-02 10:45:00,73.4,73.47,73.34,73.41,96147.0,64.7869,64.8487,64.734,64.7958,96147.0
2018-04-02 10:50:00,73.41,73.42,73.25,73.28,163694.0,64.7958,64.8046,64.6545,64.681,163694.0
2018-04-02 10:55:00,73.29,73.35,73.21,73.22,146742.0,64.6899,64.7428,64.6192,64.6281,146742.0
2018-04-02 11:00:00,73.22,73.25,73.13,73.16,165633.0,64.6281,64.6545,64.5486,64.5751,165633.0
2018-04-02 11:05:00,73.16,73.17,73.01,73.11,383316.0,64.5751,64.5839,64.4427,64.531,383316.0
2018-04-02 11:10:00,73.12,73.12,73.0,73.0,225336.0,64.5398,64.5398,64.4339,64.4339,225336.0
2018-04-02 11:15:00,73.0,73.06,72.95,73.02,230771.0,64.4339,64.4868,64.3898,64.4515,230771.0
2018-04-02 11:20:00,73.01,73.08,72.95,73.02,290276.0,64.4427,64.5045,64.3898,64.4515,290276.0
2018-04-02 11:25:00,73.02,73.14,72.94,73.14,202352.0,64.4515,64.5575,64.3809,64.5575,202352.0
2018-04-02 11:30:00,73.13,73.15,72.98,72.98,158412.0,64.5486,64.5663,64.4162,64.4162,158412.0
2018-04-02 11:35:00,72.98,72.99,72.51,72.61,706101.0,64.4162,64.4251,64.0014,64.0896,706101.0
2018-04-02 11:40:00,72.62,72.65,72.41,72.58,386668.0,64.0985,64.125,63.9131,64.0632,386668.0
2018-04-02 11:45:00,72.59,72.83,72.5,72.79,325367.0,64.072,64.2838,63.9926,64.2485,325367.0
2018-04-02 11:50:00,72.78,72.84,72.64,72.74,325509.0,64.2397,64.2927,64.1161,64.2044,325509.0
2018-04-02 11:55:00,72.74,72.89,72.71,72.74,288011.0,64.2044,64.3368,64.1779,64.2044,288011.0
2018-04-02 12:00:00,72.74,72.77,72.55,72.66,488455.0,64.2044,64.2309,64.0367,64.1338,488455.0
2018-04-02 12:05:00,72.67,72.67,72.45,72.52,384490.0,64.1426,64.1426,63.9484,64.0102,384490.0
2018-04-02 12:10:00,72.52,72.57,72.38,72.49,335676.0,64.0102,64.0543,63.8866,63.9837,335676.0
2018-04-02 12:15:00,72.49,72.57,72.35,72.55,263810.0,63.9837,64.0543,63.8602,64.0367,263810.0
2018-04-02 12:20:00,72.54,72.63,72.52,72.58,164377.0,64.0279,64.1073,64.0102,64.0632,164377.0
2018-04-02 12:25:00,72.57,72.66,72.52,72.6,231175.0,64.0543,64.1338,64.0102,64.0808,231175.0
2018-04-02 12:30:00,72.6,72.76,72.59,72.71,244151.0,64.0808,64.222,64.072,64.1779,244151.0
2018-04-02 12:35:00,72.7,72.8,72.65,72.65,149178.0,64.1691,64.2574,64.125,64.125,149178.0
2018-04-02 12:40:00,72.67,72.84,72.58,72.77,195225.0,64.1426,64.2927,64.0632,64.2309,195225.0
2018-04-02 12:45:00,72.77,72.79,72.67,72.74,98156.0,64.2309,64.2485,64.1426,64.2044,98156.0
2018-04-02 12:50:00,72.74,72.76,72.61,72.63,101494.0,64.2044,64.222,64.0896,64.1073,101494.0
2018-04-02 12:55:00,72.63,72.64,72.55,72.59,123316.0,64.1073,64.1161,64.0367,64.072,123316.0
2018-04-02 13:00:00,72.58,72.68,72.47,72.47,195102.0,64.0632,64.1514,63.9661,63.9661,195102.0
2018-04-02 13:05:00,72.47,72.55,72.44,72.44,157321.0,63.9661,64.0367,63.9396,63.9396,157321.0
2018-04-02 13:10:00,72.44,72.52,72.38,72.4,141638.0,63.9396,64.0102,63.8866,63.9043,141638.0
2018-04-02 13:15:00,72.39,72.44,72.35,72.37,213720.0,63.8955,63.9396,63.8602,63.8778,213720.0
2018-04-02 13:20:00,72.37,72.42,72.3,72.31,168044.0,63.8778,63.9219,63.816,63.8249,168044.0
2018-04-02 13:25:00,72.31,72.32,72.09,72.13,288331.0,63.8249,63.8337,63.6307,63.666,288331.0
2018-04-02 13:30:00,72.12,72.31,72.12,72.29,240654.0,63.6571,63.8249,63.6571,63.8072,240654.0
2018-04-02 13:35:00,72.29,72.36,72.24,72.26,186120.0,63.8072,63.869,63.7631,63.7807,186120.0
2018-04-02 13:40:00,72.27,72.29,72.04,72.04,207025.0,63.7895,63.8072,63.5865,63.5865,207025.0
2018-04-02 13:45:00,72.05,72.13,71.96,71.99,270731.0,63.5954,63.666,63.5159,63.5424,270731.0
2018-04-02 13:50:00,71.99,72.07,71.98,72.02,287818.0,63.5424,63.613,63.5336,63.5689,287818.0
2018-04-02 13:55:00,72.03,72.04,71.93,71.98,265698.0,63.5777,63.5865,63.4894,63.5336,265698.0
2018-04-02 14:00:00,71.97,71.97,71.82,71.89,335996.0,63.5247,63.5247,63.3924,63.4541,335996.0
2018-04-02 14:05:00,71.9,72.05,71.78,72.01,386471.0,63.463,63.5954,63.357,63.5601,386471.0
2018-04-02 14:10:00,72.02,72.13,71.95,72.1,201682.0,63.5689,63.666,63.5071,63.6395,201682.0
2018-04-02 14:15:00,72.12,72.17,72.02,72.15,261777.0,63.6571,63.7013,63.5689,63.6836,261777.0
2018-04-02 14:20:00,72.14,72.28,72.14,72.21,368103.0,63.6748,63.7984,63.6748,63.7366,368103.0
2018-04-02 14:25:00,72.2,72.22,72.0,72.05,278423.0,63.7278,63.7454,63.5512,63.5954,278423.0
2018-04-02 14:30:00,72.04,72.21,71.98,72.14,223373.0,63.5865,63.7366,63.5336,63.6748,223373.0
2018-04-02 14:35:00,72.14,72.15,71.97,72.05,314705.0,63.6748,63.6836,63.5247,63.5954,314705.0
2018-04-02 14:40:00,72.05,72.05,71.9,71.92,186168.0,63.5954,63.5954,63.463,63.4806,186168.0
2018-04-02 14:45:00,71.92,72.09,71.88,72.07,162386.0,63.4806,63.6307,63.4453,63.613,162386.0
2018-04-02 14:50:00,72.07,72.27,72.05,72.24,170511.0,63.613,63.7895,63.5954,63.7631,170511.0
2018-04-02 14:55:00,72.25,72.27,72.15,72.23,166770.0,63.7719,63.7895,63.6836,63.7542,166770.0
2018-04-02 15:00:00,72.24,72.3,72.15,72.19,298036.0,63.7631,63.816,63.6836,63.7189,298036.0
2018-04-02 15:05:00,72.2,72.22,72.1,72.17,289436.0,63.7278,63.7454,63.6395,63.7013,289436.0
2018-04-02 15:10:00,72.18,72.42,72.13,72.39,192574.0,63.7101,63.9219,63.666,63.8955,192574.0
2018-04-02 15:15:00,72.39,72.52,72.34,72.51,244868.0,63.8955,64.0102,63.8513,64.0014,244868.0
2018-04-02 15:20:00,72.52,72.55,72.32,72.33,690058.0,64.0102,64.0367,63.8337,63.8425,690058.0
2018-04-02 15:25:00,72.33,72.35,72.24,72.31,297742.0,63.8425,63.8602,63.7631,63.8249,297742.0
2018-04-02 15:30:00,72.31,72.41,72.14,72.14,373538.0,63.8249,63.9131,63.6748,63.6748,373538.0
2018-04-02 15:35:00,72.14,72.34,72.14,72.26,268679.0,63.6748,63.8513,63.6748,63.7807,268679.0
2018-04-02 15:40:00,72.26,72.4,72.17,72.38,327779.0,63.7807,63.9043,63.7013,63.8866,327779.0
2018-04-02 15:45:00,72.39,72.62,72.38,72.51,558313.0,63.8955,64.0985,63.8866,64.0014,558313.0
2018-04-02 15:50:00,72.51,72.8,72.51,72.74,724984.0,64.0014,64.2574,64.0014,64.2044,724984.0
2018-04-02 15:55:00,72.74,72.83,72.63,72.75,2535577.0,64.2044,64.2838,64.1073,64.2132,2535577.0
2018-04-03 09:30:00,73.13,73.15,72.94,73.07,313633.0,64.5486,64.5663,64.3809,64.4957,313633.0
2018-04-03 09:35:00,73.06,73.26,73.03,73.26,334511.0,64.4868,64.6634,64.4604,64.6634,334511.0
2018-04-03 09:40:00,73.27,73.32,73.07,73.11,210910.0,64.6722,64.7163,64.4957,64.531,210910.0
2018-04-03 09:45:00,73.11,73.25,73.05,73.14,221762.0,64.531,64.6545,64.478,64.5575,221762.0
2018-04-03 09:50:00,73.13,73.15,72.99,73.05,145975.0,64.5486,64.5663,64.4251,64.478,145975.0
2018-04-03 09:55:00,73.06,73.08,72.91,73.06,193996.0,64.4868,64.5045,64.3544,64.4868,193996.0
2018-04-03 10:00:00,73.07,73.07,72.93,73.02,198732.0,64.4957,64.4957,64.3721,64.4515,198732.0
2018-04-03 10:05:00,73.02,73.03,72.79,72.84,125348.0,64.4515,64.4604,64.2485,64.2927,125348.0
2018-04-03 10:10:00,72.85,72.85,72.71,72.75,139977.0,64.3015,64.3015,64.1779,64.2132,139977.0
2018-04-03 10:15:00,72.75,72.87,72.67,72.69,186890.0,64.2132,64.3191,64.1426,64.1603,186890.0
2018-04-03 10:20:00,72.69,72.81,72.63,72.75,300132.0,64.1603,64.2662,64.1073,64.2132,300132.0
2018-04-03 10:25:00,72.75,72.84,72.68,72.84,167608.0,64.2132,64.2927,64.1514,64.2927,167608.0
2018-04-03 10:30:00,72.84,72.94,72.78,72.94,113654.0,64.2927,64.3809,64.2397,64.3809,113654.0
2018-04-03 10:35:00,72.94,72.94,72.78,72.81,140029.0,64.3809,64.3809,64.2397,64.2662,140029.0
2018-04-03 10:40:00,72.81,72.92,72.8,72.87,152791.0,64.2662,64.3633,64.2574,64.3191,152791.0
2018-04-03 10:45:00,72.87,73.11,72.84,73.05,151303.0,64.3191,64.531,64.2927,64.478,151303.0
2018-04-03 10:50:00,73.03,73.14,72.97,73.0,114826.0,64.4604,64.5575,64.4074,64.4339,114826.0
2018-04-03 10:55:00,73.0,73.18,72.97,73.14,224110.0,64.4339,64.5928,64.4074,64.5575,224110.0
2018-04-03 11:00:00,73.15,73.25,73.14,73.14,184101.0,64.5663,64.6545,64.5575,64.5575,184101.0
2018-04-03 11:05:00,73.14,73.3,73.12,73.29,268373.0,64.5575,64.6987,64.5398,64.6899,268373.0
2018-04-03 11:10:00,73.28,73.29,73.14,73.22,189219.0,64.681,64.6899,64.5575,64.6281,189219.0
2018-04-03 11:15:00,73.22,73.26,73.15,73.24,86159.0,64.6281,64.6634,64.5663,64.6457,86159.0
2018-04-03 11:20:00,73.24,73.24,73.16,73.19,105396.0,64.6457,64.6457,64.5751,64.6016,105396.0
2018-04-03 11:25:00,73.18,73.33,73.17,73.21,104636.0,64.5928,64.7252,64.5839,64.6192,104636.0
2018-04-03 11:30:00,73.2,73.26,73.09,73.1,61801.0,64.6104,64.6634,64.5133,64.5222,61801.0
2018-04-03 11:35:00,73.1,73.12,72.93,72.98,102156.0,64.5222,64.5398,64.3721,64.4162,102156.0
2018-04-03 11:40:00,72.98,73.11,72.94,73.09,73394.0,64.4162,64.531,64.3809,64.5133,73394.0
2018-04-03 11:45:00,73.09,73.15,73.03,73.05,48005.0,64.5133,64.5663,64.4604,64.478,48005.0
2018-04-03 11:50:00,73.05,73.05,72.9,72.97,106165.0,64.478,64.478,64.3456,64.4074,106165.0
2018-04-03 11:55:00,72.98,73.02,72.91,72.91,85749.0,64.4162,64.4515,64.3544,64.3544,85749.0
2018-04-03 12:00:00,72.91,73.09,72.91,73.09,69010.0,64.3544,64.5133,64.3544,64.5133,69010.0
2018-04-03 12:05:00,73.1,73.11,72.99,73.02,71232.0,64.5222,64.531,64.4251,64.4515,71232.0
2018-04-03 12:10:00,73.01,73.06,72.96,72.96,103082.0,64.4427,64.4868,64.3986,64.3986,103082.0
2018-04-03 12:15:00,72.97,73.05,72.91,72.95,66389.0,64.4074,64.478,64.3544,64.3898,66389.0
2018-04-03 12:20:00,72.95,73.0,72.8,72.83,77054.0,64.3898,64.4339,64.2574,64.2838,77054.0
2018-04-03 12:25:00,72.84,72.9,72.82,72.88,59254.0,64.2927,64.3456,64.275,64.328,59254.0
2018-04-03 12:30:00,72.87,73.0,72.86,72.98,92024.0,64.3191,64.4339,64.3103,64.4162,92024.0
2018-04-03 12:35:00,72.98,73.03,72.95,73.0,173159.0,64.4162,64.4604,64.3898,64.4339,173159.0
2018-04-03 12:40:00,73.01,73.12,72.99,73.08,53264.0,64.4427,64.5398,64.4251,64.5045,53264.0
2018-04-03 12:45:00,73.09,73.11,72.96,72.99,57500.0,64.5133,64.531,64.3986,64.4251,57500.0
2018-04-03 12:50:00,72.99,73.08,72.98,72.99,110587.0,64.4251,64.5045,64.4162,64.4251,110587.0
2018-04-03 12:55:00,72.98,73.07,72.96,73.04,87342.0,64.4162,64.4957,64.3986,64.4692,87342.0
2018-04-03 13:00:00,73.04,73.05,72.94,73.04,95751.0,64.4692,64.478,64.3809,64.4692,95751.0
2018-04-03 13:05:00,73.03,73.1,73.03,73.07,82397.0,64.4604,64.5222,64.4604,64.4957,82397.0
2018-04-03 13:10:00,73.08,73.14,73.01,73.03,96753.0,64.5045,64.5575,64.4427,64.4604,96753.0
2018-04-03 13:15:00,73.03,73.13,73.01,73.13,56869.0,64.4604,64.5486,64.4427,64.5486,56869.0
2018-04-03 13:20:00,73.13,73.28,73.12,73.27,129503.0,64.5486,64.681,64.5398,64.6722,129503.0
2018-04-03 13:25:00,73.24,73.32,73.21,73.23,221763.0,64.6457,64.7163,64.6192,64.6369,221763.0
2018-04-03 13:30:00,73.24,73.28,73.15,73.16,67119.0,64.6457,64.681,64.5663,64.5751,67119.0
2018-04-03 13:35:00,73.18,73.19,73.06,73.06,71024.0,64.5928,64.6016,64.4868,64.4868,71024.0
2018-04-03 13:40:00,73.06,73.16,73.04,73.14,77289.0,64.4868,64.5751,64.4692,64.5575,77289.0
2018-04-03 13:45:00,73.15,73.16,73.0,73.02,71162.0,64.5663,64.5751,64.4339,64.4515,71162.0
2018-04-03 13:50:00,73.02,73.14,73.02,73.13,224589.0,64.4515,64.5575,64.4515,64.5486,224589.0
2018-04-03 13:55:00,73.14,73.25,73.14,73.22,79706.0,64.5575,64.6545,64.5575,64.6281,79706.0
2018-04-03 14:00:00,73.24,73.27,73.16,73.22,81343.0,64.6457,64.6722,64.5751,64.6281,81343.0
2018-04-03 14:05:00,73.22,73.22,73.04,73.08,101957.0,64.6281,64.6281,64.4692,64.5045,101957.0
2018-04-03 14:10:00,73.08,73.08,73.01,73.05,87574.0,64.5045,64.5045,64.4427,64.478,87574.0
2018-04-03 14:15:00,73.03,73.03,72.89,72.95,145329.0,64.4604,64.4604,64.3368,64.3898,145329.0
2018-04-03 14:20:00,72.94,73.04,72.92,73.03,123161.0,64.3809,64.4692,64.3633,64.4604,123161.0
2018-04-03 14:25:00,73.03,73.03,72.88,72.94,108915.0,64.4604,64.4604,64.328,64.3809,108915.0
2018-04-03 14:30:00,72.93,72.93,72.74,72.77,121994.0,64.3721,64.3721,64.2044,64.2309,121994.0
2018-04-03 14:35:00,72.78,72.84,72.75,72.82,144550.0,64.2397,64.2927,64.2132,64.275,144550.0
2018-04-03 14:40:00,72.82,72.87,72.71,72.71,192750.0,64.275,64.3191,64.1779,64.1779,192750.0
2018-04-03 14:45:00,72.71,73.13,72.71,73.09,471542.0,64.1779,64.5486,64.1779,64.5133,471542.0
2018-04-03 14:50:00,73.09,73.11,72.99,73.07,239188.0,64.5133,64.531,64.4251,64.4957,239188.0
2018-04-03 14:55:00,73.07,73.31,73.07,73.22,205390.0,64.4957,64.7075,64.4957,64.6281,205390.0
2018-04-03 15:00:00,73.22,73.47,73.17,73.4,220386.0,64.6281,64.8487,64.5839,64.7869,220386.0
2018-04-03 15:05:00,73.41,73.69,73.4,73.63,284287.0,64.7958,65.0429,64.7869,64.99,284287.0
2018-04-03 15:10:00,73.62,73.72,73.38,73.45,562392.0,64.9811,65.0694,64.7693,64.8311,562392.0
2018-04-03 15:15:00,73.45,73.57,73.39,73.54,154158.0,64.8311,64.937,64.7781,64.9105,154158.0
2018-04-03 15:20:00,73.54,73.64,73.46,73.59,225063.0,64.9105,64.9988,64.8399,64.9547,225063.0
2018-04-03 15:25:00,73.59,73.72,73.56,73.69,264161.0,64.9547,65.0694,64.9282,65.0429,264161.0
2018-04-03 15:30:00,73.69,73.7,73.42,73.43,185013.0,65.0429,65.0517,64.8046,64.8134,185013.0
2018-04-03 15:35:00,73.44,73.45,73.28,73.41,245116.0,64.8223,64.8311,64.681,64.7958,245116.0
2018-04-03 15:40:00,73.41,73.52,73.38,73.45,220784.0,64.7958,64.8929,64.7693,64.8311,220784.0
2018-04-03 15:45:00,73.45,73.61,73.44,73.48,629481.0,64.8311,64.9723,64.8223,64.8576,629481.0
2018-04-03 15:50:00,73.47,73.59,73.46,73.52,572812.0,64.8487,64.9547,64.8399,64.8929,572812.0
2018-04-03 15:55:00,73.51,73.82,73.5,73.78,2311815.0,64.884,65.1577,64.8752,65.1224,2311815.0
2018-04-04 09:30:00,72.19,72.32,72.01,72.32,426679.0,63.7189,63.8337,63.5601,63.8337,426679.0
2018-04-04 09:35:00,72.29,72.5,72.2,72.31,367219.0,63.8072,63.9926,63.7278,63.8249,367219.0
2018-04-04 09:40:00,72.31,72.49,72.25,72.47,457900.0,63.8249,63.9837,63.7719,63.9661,457900.0
2018-04-04 09:45:00,72.47,72.5,72.31,72.38,339362.0,63.9661,63.9926,63.8249,63.8866,339362.0
2018-04-04 09:50:00,72.38,72.52,72.33,72.52,246990.0,63.8866,64.0102,63.8425,64.0102,246990.0
2018-04-04 09:55:00,72.53,72.6,72.5,72.55,376304.0,64.019,64.0808,63.9926,64.0367,376304.0
2018-04-04 10:00:00,72.54,72.6,72.42,72.57,166439.0,64.0279,64.0808,63.9219,64.0543,166439.0
2018-04-04 10:05:00,72.58,72.79,72.52,72.73,199115.0,64.0632,64.2485,64.0102,64.1956,199115.0
2018-04-04 10:10:00,72.72,72.84,72.7,72.75,142168.0,64.1867,64.2927,64.1691,64.2132,142168.0
2018-04-04 10:15:00,72.75,72.78,72.6,72.73,144178.0,64.2132,64.2397,64.0808,64.1956,144178.0
2018-04-04 10:20:00,72.72,72.72,72.56,72.56,144828.0,64.1867,64.1867,64.0455,64.0455,144828.0
2018-04-04 10:25:00,72.56,72.65,72.53,72.53,149085.0,64.0455,64.125,64.019,64.019,149085.0
2018-04-04 10:30:00,72.54,72.61,72.41,72.47,141408.0,64.0279,64.0896,63.9131,63.9661,141408.0
2018-04-04 10:35:00,72.47,72.6,72.46,72.59,133076.0,63.9661,64.0808,63.9573,64.072,133076.0
2018-04-04 10:40:00,72.58,72.66,72.58,72.65,76855.0,64.0632,64.1338,64.0632,64.125,76855.0
2018-04-04 10:45:00,72.64,72.94,72.62,72.93,177435.0,64.1161,64.3809,64.0985,64.3721,177435.0
2018-04-04 10:50:00,72.94,72.94,72.79,72.81,109789.0,64.3809,64.3809,64.2485,64.2662,109789.0
2018-04-04 10:55:00,72.82,72.93,72.77,72.89,135482.0,64.275,64.3721,64.2309,64.3368,135482.0
2018-04-04 11:00:00,72.9,72.9,72.77,72.82,121701.0,64.3456,64.3456,64.2309,64.275,121701.0
2018-04-04 11:05:00,72.81,72.83,72.69,72.73,78784.0,64.2662,64.2838,64.1603,64.1956,78784.0
2018-04-04 11:10:00,72.73,72.82,72.71,72.73,129665.0,64.1956,64.275,64.1779,64.1956,129665.0
2018-04-04 11:15:00,72.73,72.94,72.72,72.92,166365.0,64.1956,64.3809,64.1867,64.3633,166365.0
2018-04-04 11:20:00,72.93,73.12,72.93,73.1,545815.0,64.3721,64.5398,64.3721,64.5222,545815.0
2018-04-04 11:25:00,73.1,73.11,72.95,72.97,152109.0,64.5222,64.531,64.3898,64.4074,152109.0
2018-04-04 11:30:00,72.96,73.11,72.92,73.0,214085.0,64.3986,64.531,64.3633,64.4339,214085.0
2018-04-04 11:35:00,73.0,73.05,72.92,72.96,124812.0,64.4339,64.478,64.3633,64.3986,124812.0
2018-04-04 11:40:00,72.96,72.98,72.85,72.88,183468.0,64.3986,64.4162,64.3015,64.328,183468.0
2018-04-04 11:45:00,72.87,72.97,72.85,72.89,183814.0,64.3191,64.4074,64.3015,64.3368,183814.0
2018-04-04 11:50:00,72.89,72.89,72.77,72.78,131789.0,64.3368,64.3368,64.2309,64.2397,131789.0
2018-04-04 11:55:00,72.78,72.92,72.78,72.89,76989.0,64.2397,64.3633,64.2397,64.3368,76989.0
2018-04-04 12:00:00,72.9,72.93,72.83,72.88,74470.0,64.3456,64.3721,64.2838,64.328,74470.0
2018-04-04 12:05:00,72.88,73.05,72.86,73.03,87323.0,64.328,64.478,64.3103,64.4604,87323.0
2018-04-04 12:10:00,73.05,73.19,73.04,73.12,284409.0,64.478,64.6016,64.4692,64.5398,284409.0
2018-04-04 12:15:00,73.12,73.12,73.02,73.03,54055.0,64.5398,64.5398,64.4515,64.4604,54055.0
2018-04-04 12:20:00,73.04,73.12,72.98,73.08,174677.0,64.4692,64.5398,64.4162,64.5045,174677.0
2018-04-04 12:25:00,73.06,73.12,73.05,73.09,76529.0,64.4868,64.5398,64.478,64.5133,76529.0
2018-04-04 12:30:00,73.09,73.1,73.03,73.09,101118.0,64.5133,64.5222,64.4604,64.5133,101118.0
2018-04-04 12:35:00,73.1,73.19,73.05,73.12,87605.0,64.5222,64.6016,64.478,64.5398,87605.0
2018-04-04 12:40:00,73.12,73.17,73.04,73.17,148026.0,64.5398,64.5839,64.4692,64.5839,148026.0
2018-04-04 12:45:00,73.17,73.22,73.1,73.1,148738.0,64.5839,64.6281,64.5222,64.5222,148738.0
2018-04-04 12:50:00,73.1,73.11,73.04,73.11,139615.0,64.5222,64.531,64.4692,64.531,139615.0
2018-04-04 12:55:00,73.1,73.17,73.07,73.08,127233.0,64.5222,64.5839,64.4957,64.5045,127233.0
2018-04-04 13:00:00,73.08,73.12,72.97,72.97,148447.0,64.5045,64.5398,64.4074,64.4074,148447.0
2018-04-04 13:05:00,72.97,73.06,72.94,72.97,182272.0,64.4074,64.4868,64.3809,64.4074,182272.0
2018-04-04 13:10:00,72.97,72.98,72.87,72.97,191616.0,64.4074,64.4162,64.3191,64.4074,191616.0
2018-04-04 13:15:00,72.96,73.0,72.91,72.91,125359.0,64.3986,64.4339,64.3544,64.3544,125359.0
2018-04-04 13:20:00,72.9,72.99,72.83,72.87,258216.0,64.3456,64.4251,64.2838,64.3191,258216.0
2018-04-04 13:25:00,72.88,72.94,72.79,72.93,154535.0,64.328,64.3809,64.2485,64.3721,154535.0
2018-04-04 13:30:00,72.93,72.94,72.87,72.9,105462.0,64.3721,64.3809,64.3191,64.3456,105462.0
2018-04-04 13:35:00,72.9,73.04,72.9,73.03,69026.0,64.3456,64.4692,64.3456,64.4604,69026.0
2018-04-04 13:40:00,73.04,73.11,73.03,73.06,112362.0,64.4692,64.531,64.4604,64.4868,112362.0
2018-04-04 13:45:00,73.06,73.06,72.9,72.93,204242.0,64.4868,64.4868,64.3456,64.3721,204242.0
2018-04-04 13:50:00,72.93,72.96,72.89,72.92,47654.0,64.3721,64.3986,64.3368,64.3633,47654.0
2018-04-04 13:55:00,72.93,73.03,72.93,73.02,78769.0,64.3721,64.4604,64.3721,64.4515,78769.0
2018-04-04 14:00:00,73.05,73.08,73.02,73.05,72901.0,64.478,64.5045,64.4515,64.478,72901.0
2018-04-04 14:05:00,73.06,73.17,73.06,73.13,172643.0,64.4868,64.5839,64.4868,64.5486,172643.0
2018-04-04 14:10:00,73.13,73.24,73.12,73.23,119154.0,64.5486,64.6457,64.5398,64.6369,119154.0
2018-04-04 14:15:00,73.24,73.41,73.23,73.34,215387.0,64.6457,64.7958,64.6369,64.734,215387.0
2018-04-04 14:20:00,73.35,73.51,73.35,73.47,59121.0,64.7428,64.884,64.7428,64.8487,59121.0
2018-04-04 14:25:00,73.47,73.53,73.41,73.52,94342.0,64.8487,64.9017,64.7958,64.8929,94342.0
2018-04-04 14:30:00,73.52,73.52,73.43,73.44,90692.0,64.8929,64.8929,64.8134,64.8223,90692.0
2018-04-04 14:35:00,73.44,73.44,73.32,73.35,163802.0,64.8223,64.8223,64.7163,64.7428,163802.0
2018-04-04 14:40:00,73.35,73.64,73.32,73.6,230442.0,64.7428,64.9988,64.7163,64.9635,230442.0
2018-04-04 14:45:00,73.61,73.66,73.54,73.61,92033.0,64.9723,65.0164,64.9105,64.9723,92033.0
2018-04-04 14:50:00,73.62,73.69,73.57,73.57,184822.0,64.9811,65.0429,64.937,64.937,184822.0
2018-04-04 14:55:00,73.57,73.65,73.51,73.63,121479.0,64.937,65.0076,64.884,64.99,121479.0
2018-04-04 15:00:00,73.63,73.75,73.61,73.71,252639.0,64.99,65.0959,64.9723,65.0606,252639.0
2018-04-04 15:05:00,73.71,73.8,73.69,73.79,151732.0,65.0606,65.14,65.0429,65.1312,151732.0
2018-04-04 15:10:00,73.8,73.8,73.61,73.61,126459.0,65.14,65.14,64.9723,64.9723,126459.0
2018-04-04 15:15:00,73.6,73.64,73.53,73.55,149834.0,64.9635,64.9988,64.9017,64.9193,149834.0
2018-04-04 15:20:00,73.55,73.8,73.54,73.78,263641.0,64.9193,65.14,64.9105,65.1224,263641.0
2018-04-04 15:25:00,73.79,73.89,73.75,73.86,224195.0,65.1312,65.2194,65.0959,65.193,224195.0
2018-04-04 15:30:00,73.86,73.93,73.81,73.82,232107.0,65.193,65.2548,65.1488,65.1577,232107.0
2018-04-04 15:35:00,73.82,73.96,73.8,73.95,249653.0,65.1577,65.2812,65.14,65.2724,249653.0
2018-04-04 15:40:00,73.95,74.02,73.91,73.94,298141.0,65.2724,65.3342,65.2371,65.2636,298141.0
2018-04-04 15:45:00,73.94,74.09,73.93,74.06,510711.0,65.2636,65.396,65.2548,65.3695,510711.0
2018-04-04 15:50:00,74.06,74.17,74.06,74.09,832195.0,65.3695,65.4666,65.3695,65.396,832195.0
2018-04-04 15:55:00,74.09,74.17,74.07,74.09,1444111.0,65.396,65.4666,65.3783,65.396,1444111.0
2018-04-05 09:30:00,74.5,74.68,74.36,74.68,267023.0,65.7579,65.9167,65.6343,65.9167,267023.0
2018-04-05 09:35:00,74.67,74.7,74.5,74.51,133982.0,65.9079,65.9344,65.7579,65.7667,133982.0
2018-04-05 09:40:00,74.51,74.6,74.48,74.5,118636.0,65.7667,65.8461,65.7402,65.7579,118636.0
2018-04-05 09:45:00,74.51,74.52,74.3,74.38,155714.0,65.7667,65.7755,65.5813,65.6519,155714.0
2018-04-05 09:50:00,74.37,74.45,74.29,74.42,95312.0,65.6431,65.7137,65.5725,65.6873,95312.0
2018-04-05 09:55:00,74.42,74.48,74.32,74.48,115003.0,65.6873,65.7402,65.599,65.7402,115003.0
2018-04-05 10:00:00,74.48,74.51,74.38,74.41,174085.0,65.7402,65.7667,65.6519,65.6784,174085.0
2018-04-05 10:05:00,74.4,74.54,74.4,74.52,199420.0,65.6696,65.7932,65.6696,65.7755,199420.0
2018-04-05 10:10:00,74.53,74.59,74.49,74.57,1141123.0,65.7843,65.8373,65.749,65.8197,1141123.0
2018-04-05 10:15:00,74.57,74.57,74.39,74.42,193668.0,65.8197,65.8197,65.6608,65.6873,193668.0
2018-04-05 10:20:00,74.42,74.53,74.37,74.48,170695.0,65.6873,65.7843,65.6431,65.7402,170695.0
2018-04-05 10:25:00,74.48,74.5,74.39,74.47,105089.0,65.7402,65.7579,65.6608,65.7314,105089.0
2018-04-05 10:30:00,74.46,74.6,74.43,74.57,129036.0,65.7226,65.8461,65.6961,65.8197,129036.0
2018-04-05 10:35:00,74.56,74.61,74.52,74.58,169758.0,65.8108,65.855,65.7755,65.8285,169758.0
2018-04-05 10:40:00,74.58,74.58,74.51,74.55,149758.0,65.8285,65.8285,65.7667,65.802,149758.0
2018-04-05 10:45:00,74.56,74.58,74.42,74.46,99816.0,65.8108,65.8285,65.6873,65.7226,99816.0
2018-04-05 10:50:00,74.47,74.56,74.45,74.54,146380.0,65.7314,65.8108,65.7137,65.7932,146380.0
2018-04-05 10:55:00,74.55,74.6,74.48,74.49,200892.0,65.802,65.8461,65.7402,65.749,200892.0
2018-04-05 11:00:00,74.5,74.67,74.5,74.67,52194.0,65.7579,65.9079,65.7579,65.9079,52194.0
2018-04-05 11:05:00,74.67,74.8,74.65,74.8,189161.0,65.9079,66.0227,65.8903,66.0227,189161.0
2018-04-05 11:10:00,74.8,74.88,74.76,74.83,105700.0,66.0227,66.0933,65.9874,66.0491,105700.0
2018-04-05 11:15:00,74.82,74.86,74.79,74.85,151019.0,66.0403,66.0756,66.0138,66.0668,151019.0
2018-04-05 11:20:00,74.84,74.92,74.83,74.92,164395.0,66.058,66.1286,66.0491,66.1286,164395.0
2018-04-05 11:25:00,74.92,75.02,74.92,75.0,126915.0,66.1286,66.2168,66.1286,66.1992,126915.0
2018-04-05 11:30:00,75.01,75.02,74.95,74.99,136417.0,66.208,66.2168,66.1551,66.1904,136417.0
2018-04-05 11:35:00,74.99,75.01,74.93,74.95,102304.0,66.1904,66.208,66.1374,66.1551,102304.0
2018-04-05 11:40:00,74.94,74.96,74.85,74.88,102264.0,66.1462,66.1639,66.0668,66.0933,102264.0
2018-04-05 11:45:00,74.88,74.89,74.82,74.86,94505.0,66.0933,66.1021,66.0403,66.0756,94505.0
2018-04-05 11:50:00,74.86,74.95,74.83,74.94,96201.0,66.0756,66.1551,66.0491,66.1462,96201.0
2018-04-05 11:55:00,74.94,74.98,74.89,74.96,138485.0,66.1462,66.1815,66.1021,66.1639,138485.0
2018-04-05 12:00:00,74.96,75.01,74.94,75.01,57592.0,66.1639,66.208,66.1462,66.208,57592.0
2018-04-05 12:05:00,75.02,75.02,74.89,74.91,98364.0,66.2168,66.2168,66.1021,66.1198,98364.0
2018-04-05 12:10:00,74.91,74.92,74.85,74.89,63882.0,66.1198,66.1286,66.0668,66.1021,63882.0
2018-04-05 12:15:00,74.88,74.89,74.72,74.78,120701.0,66.0933,66.1021,65.9521,66.005,120701.0
2018-04-05 12:20:00,74.78,74.82,74.75,74.77,60432.0,66.005,66.0403,65.9785,65.9962,60432.0
2018-04-05 12:25:00,74.76,74.82,74.75,74.79,56547.0,65.9874,66.0403,65.9785,66.0138,56547.0
2018-04-05 12:30:00,74.79,74.82,74.67,74.73,76781.0,66.0138,66.0403,65.9079,65.9609,76781.0
2018-04-05 12:35:00,74.73,74.74,74.67,74.73,95875.0,65.9609,65.9697,65.9079,65.9609,95875.0
2018-04-05 12:40:00,74.74,74.76,74.65,74.65,72700.0,65.9697,65.9874,65.8903,65.8903,72700.0
2018-04-05 12:45:00,74.65,74.72,74.64,74.71,53719.0,65.8903,65.9521,65.8814,65.9432,53719.0
2018-04-05 12:50:00,74.72,74.74,74.66,74.69,46904.0,65.9521,65.9697,65.8991,65.9256,46904.0
2018-04-05 12:55:00,74.7,74.77,74.7,74.72,96002.0,65.9344,65.9962,65.9344,65.9521,96002.0
2018-04-05 13:00:00,74.72,74.83,74.72,74.8,103799.0,65.9521,66.0491,65.9521,66.0227,103799.0
2018-04-05 13:05:00,74.81,74.81,74.73,74.74,58016.0,66.0315,66.0315,65.9609,65.9697,58016.0
2018-04-05 13:10:00,74.75,74.76,74.63,74.66,86598.0,65.9785,65.9874,65.8726,65.8991,86598.0
2018-04-05 13:15:00,74.65,74.65,74.52,74.56,112719.0,65.8903,65.8903,65.7755,65.8108,112719.0
2018-04-05 13:20:00,74.55,74.57,74.37,74.42,155808.0,65.802,65.8197,65.6431,65.6873,155808.0
2018-04-05 13:25:00,74.42,74.46,74.39,74.44,80058.0,65.6873,65.7226,65.6608,65.7049,80058.0
2018-04-05 13:30:00,74.43,74.58,74.41,74.56,133871.0,65.6961,65.8285,65.6784,65.8108,133871.0
2018-04-05 13:35:00,74.55,74.61,74.45,74.46,160122.0,65.802,65.855,65.7137,65.7226,160122.0
2018-04-05 13:40:00,74.46,74.46,74.28,74.34,164287.0,65.7226,65.7226,65.5637,65.6166,164287.0
2018-04-05 13:45:00,74.34,74.47,74.34,74.46,113341.0,65.6166,65.7314,65.6166,65.7226,113341.0
2018-04-05 13:50:00,74.45,74.57,74.43,74.53,115208.0,65.7137,65.8197,65.6961,65.7843,115208.0
2018-04-05 13:55:00,74.54,74.54,74.46,74.5,105938.0,65.7932,65.7932,65.7226,65.7579,105938.0
2018-04-05 14:00:00,74.5,74.6,74.46,74.52,197952.0,65.7579,65.8461,65.7226,65.7755,197952.0
2018-04-05 14:05:00,74.51,74.52,74.39,74.39,104855.0,65.7667,65.7755,65.6608,65.6608,104855.0
2018-04-05 14:10:00,74.4,74.5,74.39,74.47,89270.0,65.6696,65.7579,65.6608,65.7314,89270.0
2018-04-05 14:15:00,74.47,74.62,74.47,74.61,112541.0,65.7314,65.8638,65.7314,65.855,112541.0
2018-04-05 14:20:00,74.62,74.63,74.54,74.55,75464.0,65.8638,65.8726,65.7932,65.802,75464.0
2018-04-05 14:25:00,74.54,74.59,74.5,74.56,86049.0,65.7932,65.8373,65.7579,65.8108,86049.0
2018-04-05 14:30:00,74.56,74.71,74.56,74.7,84114.0,65.8108,65.9432,65.8108,65.9344,84114.0
2018-04-05 14:35:00,74.7,74.73,74.65,74.65,77371.0,65.9344,65.9609,65.8903,65.8903,77371.0
2018-04-05 14:40:00,74.66,74.81,74.66,74.79,93036.0,65.8991,66.0315,65.8991,66.0138,93036.0
2018-04-05 14:45:00,74.79,74.89,74.79,74.84,114262.0,66.0138,66.1021,66.0138,66.058,114262.0
2018-04-05 14:50:00,74.84,74.89,74.82,74.88,110035.0,66.058,66.1021,66.0403,66.0933,110035.0
2018-04-05 14:55:00,74.88,74.93,74.85,74.91,99732.0,66.0933,66.1374,66.0668,66.1198,99732.0
2018-04-05 15:00:00,74.92,74.94,74.79,74.8,80909.0,66.1286,66.1462,66.0138,66.0227,80909.0
2018-04-05 15:05:00,74.81,74.97,74.81,74.97,191680.0,66.0315,66.1727,66.0315,66.1727,191680.0
2018-04-05 15:10:00,74.98,74.99,74.91,74.91,92531.0,66.1815,66.1904,66.1198,66.1198,92531.0
2018-04-05 15:15:00,74.92,74.96,74.89,74.93,94569.0,66.1286,66.1639,66.1021,66.1374,94569.0
2018-04-05 15:20:00,74.92,74.98,74.91,74.94,67446.0,66.1286,66.1815,66.1198,66.1462,67446.0
2018-04-05 15:25:00,74.94,74.94,74.84,74.85,90975.0,66.1462,66.1462,66.058,66.0668,90975.0
2018-04-05 15:30:00,74.85,74.86,74.66,74.67,179695.0,66.0668,66.0756,65.8991,65.9079,179695.0
2018-04-05 15:35:00,74.68,74.7,74.58,74.62,332974.0,65.9167,65.9344,65.8285,65.8638,332974.0
2018-04-05 15:40:00,74.62,74.82,74.61,74.78,281024.0,65.8638,66.0403,65.855,66.005,281024.0
2018-04-05 15:45:00,74.79,74.88,74.78,74.86,305724.0,66.0138,66.0933,66.005,66.0756,305724.0
2018-04-05 15:50:00,74.87,74.96,74.8,74.91,431282.0,66.0845,66.1639,66.0227,66.1198,431282.0
2018-04-05 15:55:00,74.9,74.9,74.79,74.81,1430191.0,66.1109,66.1109,66.0138,66.0315,1430191.0
2018-04-06 09:30:00,74.1,74.25,74.02,74.09,321766.0,65.4048,65.5372,65.3342,65.396,321766.0
2018-04-06 09:35:00,74.11,74.37,74.11,74.35,194867.0,65.4136,65.6431,65.4136,65.6255,194867.0
2018-04-06 09:40:00,74.35,74.36,74.17,74.26,371577.0,65.6255,65.6343,65.4666,65.546,371577.0
2018-04-06 09:45:00,74.25,74.35,74.19,74.34,266878.0,65.5372,65.6255,65.4842,65.6166,266878.0
2018-04-06 09:50:00,74.34,74.55,74.34,74.44,194456.0,65.6166,65.802,65.6166,65.7049,194456.0
2018-04-06 09:55:00,74.45,74.45,74.29,74.3,154497.0,65.7137,65.7137,65.5725,65.5813,154497.0
2018-04-06 10:00:00,74.31,74.37,74.22,74.28,161424.0,65.5902,65.6431,65.5107,65.5637,161424.0
2018-04-06 10:05:00,74.27,74.29,74.19,74.21,187447.0,65.5549,65.5725,65.4842,65.5019,187447.0
2018-04-06 10:10:00,74.21,74.25,74.13,74.22,152866.0,65.5019,65.5372,65.4313,65.5107,152866.0
2018-04-06 10:15:00,74.23,74.31,74.15,74.31,165906.0,65.5196,65.5902,65.4489,65.5902,165906.0
2018-04-06 10:20:00,74.31,74.39,74.23,74.23,153462.0,65.5902,65.6608,65.5196,65.5196,153462.0
2018-04-06 10:25:00,74.23,74.35,74.14,74.15,149268.0,65.5196,65.6255,65.4401,65.4489,149268.0
2018-04-06 10:30:00,74.15,74.23,74.03,74.03,307414.0,65.4489,65.5196,65.343,65.343,307414.0
2018-04-06 10:35:00,74.03,74.07,73.94,74.02,138914.0,65.343,65.3783,65.2636,65.3342,138914.0
2018-04-06 10:40:00,74.03,74.04,73.84,73.87,107534.0,65.343,65.3518,65.1753,65.2018,107534.0
2018-04-06 10:45:00,73.87,73.88,73.64,73.71,215928.0,65.2018,65.2106,64.9988,65.0606,215928.0
2018-04-06 10:50:00,73.72,73.75,73.6,73.64,171744.0,65.0694,65.0959,64.9635,64.9988,171744.0
2018-04-06 10:55:00,73.64,73.77,73.59,73.65,306726.0,64.9988,65.1135,64.9547,65.0076,306726.0
2018-04-06 11:00:00,73.63,73.64,73.45,73.56,417239.0,64.99,64.9988,64.8311,64.9282,417239.0
2018-04-06 11:05:00,73.56,73.6,73.49,73.59,264318.0,64.9282,64.9635,64.8664,64.9547,264318.0
2018-04-06 11:10:00,73.59,73.66,73.53,73.53,102905.0,64.9547,65.0164,64.9017,64.9017,102905.0
2018-04-06 11:15:00,73.53,73.55,73.43,73.49,146570.0,64.9017,64.9193,64.8134,64.8664,146570.0
2018-04-06 11:20:00,73.49,73.58,73.35,73.36,187732.0,64.8664,64.9458,64.7428,64.7516,187732.0
2018-04-06 11:25:00,73.37,73.53,73.36,73.48,119257.0,64.7605,64.9017,64.7516,64.8576,119257.0
2018-04-06 11:30:00,73.5,73.65,73.49,73.65,114977.0,64.8752,65.0076,64.8664,65.0076,114977.0
2018-04-06 11:35:00,73.65,73.72,73.57,73.71,112301.0,65.0076,65.0694,64.937,65.0606,112301.0
2018-04-06 11:40:00,73.7,73.73,73.58,73.59,127944.0,65.0517,65.0782,64.9458,64.9547,127944.0
2018-04-06 11:45:00,73.59,73.59,73.45,73.45,83280.0,64.9547,64.9547,64.8311,64.8311,83280.0
2018-04-06 11:50:00,73.44,73.59,73.42,73.57,125239.0,64.8223,64.9547,64.8046,64.937,125239.0
2018-04-06 11:55:00,73.58,73.71,73.58,73.66,111525.0,64.9458,65.0606,64.9458,65.0164,111525.0
2018-04-06 12:00:00,73.66,73.66,73.51,73.52,100372.0,65.0164,65.0164,64.884,64.8929,100372.0
2018-04-06 12:05:00,73.52,73.64,73.5,73.55,123982.0,64.8929,64.9988,64.8752,64.9193,123982.0
2018-04-06 12:10:00,73.55,73.57,73.45,73.47,132705.0,64.9193,64.937,64.8311,64.8487,132705.0
2018-04-06 12:15:00,73.47,73.51,73.38,73.39,112457.0,64.8487,64.884,64.7693,64.7781,112457.0
2018-04-06 12:20:00,73.37,73.38,73.33,73.36,164982.0,64.7605,64.7693,64.7252,64.7516,164982.0
2018-04-06 12:25:00,73.36,73.39,73.27,73.28,187009.0,64.7516,64.7781,64.6722,64.681,187009.0
2018-04-06 12:30:00,73.29,73.43,73.26,73.4,111966.0,64.6899,64.8134,64.6634,64.7869,111966.0
2018-04-06 12:35:00,73.41,73.57,73.41,73.54,159418.0,64.7958,64.937,64.7958,64.9105,159418.0
2018-04-06 12:40:00,73.55,73.7,73.54,73.6,121188.0,64.9193,65.0517,64.9105,64.9635,121188.0
2018-04-06 12:45:00,73.6,73.67,73.55,73.62,62459.0,64.9635,65.0253,64.9193,64.9811,62459.0
2018-04-06 12:50:00,73.63,73.73,73.56,73.72,100294.0,64.99,65.0782,64.9282,65.0694,100294.0
2018-04-06 12:55:00,73.72,73.82,73.7,73.8,117314.0,65.0694,65.1577,65.0517,65.14,117314.0
2018-04-06 13:00:00,73.8,73.8,73.65,73.71,131680.0,65.14,65.14,65.0076,65.0606,131680.0
2018-04-06 13:05:00,73.7,73.71,73.55,73.57,298801.0,65.0517,65.0606,64.9193,64.937,298801.0
2018-04-06 13:10:00,73.57,73.57,73.45,73.47,170814.0,64.937,64.937,64.8311,64.8487,170814.0
2018-04-06 13:15:00,73.46,73.52,73.4,73.48,178151.0,64.8399,64.8929,64.7869,64.8576,178151.0
2018-04-06 13:20:00,73.47,73.52,73.42,73.44,125815.0,64.8487,64.8929,64.8046,64.8223,125815.0
2018-04-06 13:25:00,73.44,73.61,73.44,73.55,120910.0,64.8223,64.9723,64.8223,64.9193,120910.0
2018-04-06 13:30:00,73.55,73.65,73.48,73.48,157200.0,64.9193,65.0076,64.8576,64.8576,157200.0
2018-04-06 13:35:00,73.47,73.55,73.35,73.36,234910.0,64.8487,64.9193,64.7428,64.7516,234910.0
2018-04-06 13:40:00,73.36,73.42,73.28,73.36,191151.0,64.7516,64.8046,64.681,64.7516,191151.0
2018-04-06 13:45:00,73.35,73.36,73.15,73.19,265980.0,64.7428,64.7516,64.5663,64.6016,265980.0
2018-04-06 13:50:00,73.19,73.21,73.04,73.05,269829.0,64.6016,64.6192,64.4692,64.478,269829.0
2018-04-06 13:55:00,73.05,73.12,72.96,72.97,227375.0,64.478,64.5398,64.3986,64.4074,227375.0
2018-04-06 14:00:00,72.95,73.0,72.87,72.9,375694.0,64.3898,64.4339,64.3191,64.3456,375694.0
2018-04-06 14:05:00,72.9,72.94,72.73,72.79,249308.0,64.3456,64.3809,64.1956,64.2485,249308.0
2018-04-06 14:10:00,72.8,72.92,72.79,72.88,158381.0,64.2574,64.3633,64.2485,64.328,158381.0
2018-04-06 14:15:00,72.87,72.9,72.75,72.75,269647.0,64.3191,64.3456,64.2132,64.2132,269647.0
2018-04-06 14:20:00,72.76,72.87,72.73,72.76,140149.0,64.222,64.3191,64.1956,64.222,140149.0
2018-04-06 14:25:00,72.76,72.76,72.61,72.63,190208.0,64.222,64.222,64.0896,64.1073,190208.0
2018-04-06 14:30:00,72.64,72.74,72.53,72.54,242199.0,64.1161,64.2044,64.019,64.0279,242199.0
2018-04-06 14:35:00,72.54,72.61,72.37,72.42,364836.0,64.0279,64.0896,63.8778,63.9219,364836.0
2018-04-06 14:40:00,72.41,72.64,72.35,72.54,342004.0,63.9131,64.1161,63.8602,64.0279,342004.0
2018-04-06 14:45:00,72.54,72.54,72.34,72.41,219153.0,64.0279,64.0279,63.8513,63.9131,219153.0
2018-04-06 14:50:00,72.41,72.42,72.23,72.37,238103.0,63.9131,63.9219,63.7542,63.8778,238103.0
2018-04-06 14:55:00,72.37,72.37,72.16,72.25,250245.0,63.8778,63.8778,63.6925,63.7719,250245.0
2018-04-06 15:00:00,72.25,72.41,72.18,72.19,288056.0,63.7719,63.9131,63.7101,63.7189,288056.0
2018-04-06 15:05:00,72.18,72.29,72.11,72.27,377181.0,63.7101,63.8072,63.6483,63.7895,377181.0
2018-04-06 15:10:00,72.27,72.57,72.24,72.57,254600.0,63.7895,64.0543,63.7631,64.0543,254600.0
2018-04-06 15:15:00,72.57,72.58,72.43,72.43,198134.0,64.0543,64.0632,63.9308,63.9308,198134.0
2018-04-06 15:20:00,72.44,72.59,72.43,72.52,208691.0,63.9396,64.072,63.9308,64.0102,208691.0
2018-04-06 15:25:00,72.53,72.53,72.37,72.4,309988.0,64.019,64.019,63.8778,63.9043,309988.0
2018-04-06 15:30:00,72.39,72.62,72.36,72.58,222244.0,63.8955,64.0985,63.869,64.0632,222244.0
2018-04-06 15:35:00,72.59,72.75,72.52,72.73,394381.0,64.072,64.2132,64.0102,64.1956,394381.0
2018-04-06 15:40:00,72.73,72.86,72.72,72.76,361992.0,64.1956,64.3103,64.1867,64.222,361992.0
2018-04-06 15:45:00,72.74,72.79,72.63,72.65,522412.0,64.2044,64.2485,64.1073,64.125,522412.0
2018-04-06 15:50:00,72.66,72.98,72.66,72.89,756435.0,64.1338,64.4162,64.1338,64.3368,756435.0
2018-04-06 15:55:00,72.89,72.91,72.76,72.76,1209456.0,64.3368,64.3544,64.222,64.222,1209456.0
2018-04-09 09:30:00,73.18,73.51,73.18,73.4,390221.0,64.5928,64.884,64.5928,64.7869,390221.0
2018-04-09 09:35:00,73.41,73.42,73.11,73.16,305052.0,64.7958,64.8046,64.531,64.5751,305052.0
2018-04-09 09:40:00,73.15,73.25,73.12,73.16,147911.0,64.5663,64.6545,64.5398,64.5751,147911.0
2018-04-09 09:45:00,73.17,73.19,72.98,73.09,181590.0,64.5839,64.6016,64.4162,64.5133,181590.0
2018-04-09 09:50:00,73.09,73.35,73.09,73.32,138427.0,64.5133,64.7428,64.5133,64.7163,138427.0
2018-04-09 09:55:00,73.32,73.42,73.26,73.36,150042.0,64.7163,64.8046,64.6634,64.7516,150042.0
2018-04-09 10:00:00,73.35,73.38,73.21,73.21,134731.0,64.7428,64.7693,64.6192,64.6192,134731.0
2018-04-09 10:05:00,73.21,73.27,73.15,73.17,178538.0,64.6192,64.6722,64.5663,64.5839,178538.0
2018-04-09 10:10:00,73.16,73.21,73.13,73.14,134957.0,64.5751,64.6192,64.5486,64.5575,134957.0
2018-04-09 10:15:00,73.14,73.28,73.13,73.17,95810.0,64.5575,64.681,64.5486,64.5839,95810.0
2018-04-09 10:20:00,73.17,73.25,73.15,73.25,34206.0,64.5839,64.6545,64.5663,64.6545,34206.0
2018-04-09 10:25:00,73.25,73.3,73.19,73.3,53274.0,64.6545,64.6987,64.6016,64.6987,53274.0
2018-04-09 10:30:00,73.29,73.52,73.28,73.48,181473.0,64.6899,64.8929,64.681,64.8576,181473.0
2018-04-09 10:35:00,73.48,73.54,73.44,73.45,55657.0,64.8576,64.9105,64.8223,64.8311,55657.0
2018-04-09 10:40:00,73.45,73.47,73.34,73.4,73785.0,64.8311,64.8487,64.734,64.7869,73785.0
2018-04-09 10:45:00,73.4,73.46,73.31,73.36,69485.0,64.7869,64.8399,64.7075,64.7516,69485.0
2018-04-09 10:50:00,73.35,73.45,73.35,73.4,107505.0,64.7428,64.8311,64.7428,64.7869,107505.0
2018-04-09 10:55:00,73.4,73.41,73.34,73.37,46666.0,64.7869,64.7958,64.734,64.7605,46666.0
2018-04-09 11:00:00,73.38,73.4,73.28,73.35,64246.0,64.7693,64.7869,64.681,64.7428,64246.0
2018-04-09 11:05:00,73.34,73.36,73.22,73.3,54202.0,64.734,64.7516,64.6281,64.6987,54202.0
2018-04-09 11:10:00,73.29,73.37,73.28,73.36,52114.0,64.6899,64.7605,64.681,64.7516,52114.0
2018-04-09 11:15:00,73.36,73.45,73.36,73.42,80982.0,64.7516,64.8311,64.7516,64.8046,80982.0
2018-04-09 11:20:00,73.42,73.47,73.39,73.41,80438.0,64.8046,64.8487,64.7781,64.7958,80438.0
2018-04-09 11:25:00,73.41,73.46,73.41,73.44,46837.0,64.7958,64.8399,64.7958,64.8223,46837.0
2018-04-09 11:30:00,73.43,73.55,73.42,73.49,99453.0,64.8134,64.9193,64.8046,64.8664,99453.0
2018-04-09 11:35:00,73.5,73.55,73.39,73.39,75747.0,64.8752,64.9193,64.7781,64.7781,75747.0
2018-04-09 11:40:00,73.39,73.52,73.39,73.52,41870.0,64.7781,64.8929,64.7781,64.8929,41870.0
2018-04-09 11:45:00,73.52,73.63,73.52,73.59,116616.0,64.8929,64.99,64.8929,64.9547,116616.0
2018-04-09 11:50:00,73.59,73.61,73.51,73.55,64509.0,64.9547,64.9723,64.884,64.9193,64509.0
2018-04-09 11:55:00,73.56,73.59,73.46,73.59,51081.0,64.9282,64.9547,64.8399,64.9547,51081.0
2018-04-09 12:00:00,73.59,73.6,73.52,73.58,75955.0,64.9547,64.9635,64.8929,64.9458,75955.0
2018-04-09 12:05:00,73.58,73.62,73.56,73.59,69228.0,64.9458,64.9811,64.9282,64.9547,69228.0
2018-04-09 12:10:00,73.58,73.59,73.55,73.55,42011.0,64.9458,64.9547,64.9193,64.9193,42011.0
2018-04-09 12:15:00,73.55,73.56,73.46,73.46,64000.0,64.9193,64.9282,64.8399,64.8399,64000.0
2018-04-09 12:20:00,73.46,73.5,73.42,73.45,54707.0,64.8399,64.8752,64.8046,64.8311,54707.0
2018-04-09 12:25:00,73.45,73.48,73.43,73.47,20233.0,64.8311,64.8576,64.8134,64.8487,20233.0
2018-04-09 12:30:00,73.46,73.47,73.41,73.43,25668.0,64.8399,64.8487,64.7958,64.8134,25668.0
2018-04-09 12:35:00,73.43,73.5,73.38,73.4,248569.0,64.8134,64.8752,64.7693,64.7869,248569.0
2018-04-09 12:40:00,73.39,73.43,73.36,73.41,46690.0,64.7781,64.8134,64.7516,64.7958,46690.0
2018-04-09 12:45:00,73.42,73.5,73.41,73.47,56233.0,64.8046,64.8752,64.7958,64.8487,56233.0
2018-04-09 12:50:00,73.47,73.51,73.47,73.5,46907.0,64.8487,64.884,64.8487,64.8752,46907.0
2018-04-09 12:55:00,73.5,73.51,73.43,73.44,38202.0,64.8752,64.884,64.8134,64.8223,38202.0
2018-04-09 13:00:00,73.45,73.54,73.44,73.53,59823.0,64.8311,64.9105,64.8223,64.9017,59823.0
2018-04-09 13:05:00,73.53,73.61,73.53,73.59,109321.0,64.9017,64.9723,64.9017,64.9547,109321.0
2018-04-09 13:10:00,73.6,73.61,73.52,73.53,80095.0,64.9635,64.9723,64.8929,64.9017,80095.0
2018-04-09 13:15:00,73.53,73.57,73.52,73.55,54725.0,64.9017,64.937,64.8929,64.9193,54725.0
2018-04-09 13:20:00,73.54,73.55,73.48,73.53,89590.0,64.9105,64.9193,64.8576,64.9017,89590.0
2018-04-09 13:25:00,73.53,73.58,73.5,73.57,60498.0,64.9017,64.9458,64.8752,64.937,60498.0
2018-04-09 13:30:00,73.57,73.61,73.56,73.58,40817.0,64.937,64.9723,64.9282,64.9458,40817.0
2018-04-09 13:35:00,73.58,73.59,73.5,73.59,51228.0,64.9458,64.9547,64.8752,64.9547,51228.0
2018-04-09 13:40:00,73.58,73.59,73.53,73.58,65280.0,64.9458,64.9547,64.9017,64.9458,65280.0
2018-04-09 13:45:00,73.58,73.62,73.56,73.61,36183.0,64.9458,64.9811,64.9282,64.9723,36183.0
2018-04-09 13:50:00,73.62,73.72,73.62,73.7,104776.0,64.9811,65.0694,64.9811,65.0517,104776.0
2018-04-09 13:55:00,73.7,73.72,73.67,73.68,50909.0,65.0517,65.0694,65.0253,65.0341,50909.0
2018-04-09 14:00:00,73.69,73.69,73.58,73.58,72581.0,65.0429,65.0429,64.9458,64.9458,72581.0
2018-04-09 14:05:00,73.58,73.58,73.48,73.49,107179.0,64.9458,64.9458,64.8576,64.8664,107179.0
2018-04-09 14:10:00,73.5,73.52,73.43,73.51,64055.0,64.8752,64.8929,64.8134,64.884,64055.0
2018-04-09 14:15:00,73.52,73.6,73.48,73.59,71256.0,64.8929,64.9635,64.8576,64.9547,71256.0
2018-04-09 14:20:00,73.59,73.59,73.41,73.45,78281.0,64.9547,64.9547,64.7958,64.8311,78281.0
2018-04-09 14:25:00,73.45,73.48,73.4,73.45,52059.0,64.8311,64.8576,64.7869,64.8311,52059.0
2018-04-09 14:30:00,73.44,73.49,73.4,73.46,451870.0,64.8223,64.8664,64.7869,64.8399,451870.0
2018-04-09 14:35:00,73.45,73.45,73.36,73.42,83555.0,64.8311,64.8311,64.7516,64.8046,83555.0
2018-04-09 14:40:00,73.43,73.43,73.26,73.31,118803.0,64.8134,64.8134,64.6634,64.7075,118803.0
2018-04-09 14:45:00,73.31,73.4,73.3,73.38,121312.0,64.7075,64.7869,64.6987,64.7693,121312.0
2018-04-09 14:50:00,73.38,73.46,73.36,73.42,60621.0,64.7693,64.8399,64.7516,64.8046,60621.0
2018-04-09 14:55:00,73.42,73.45,73.4,73.44,54729.0,64.8046,64.8311,64.7869,64.8223,54729.0
2018-04-09 15:00:00,73.44,73.5,73.38,73.47,85313.0,64.8223,64.8752,64.7693,64.8487,85313.0
2018-04-09 15:05:00,73.46,73.5,73.44,73.48,56545.0,64.8399,64.8752,64.8223,64.8576,56545.0
2018-04-09 15:10:00,73.48,73.51,73.35,73.35,130764.0,64.8576,64.884,64.7428,64.7428,130764.0
2018-04-09 15:15:00,73.34,73.36,73.2,73.2,113134.0,64.734,64.7516,64.6104,64.6104,113134.0
2018-04-09 15:20:00,73.19,73.19,73.09,73.16,155818.0,64.6016,64.6016,64.5133,64.5751,155818.0
2018-04-09 15:25:00,73.16,73.21,73.12,73.19,146968.0,64.5751,64.6192,64.5398,64.6016,146968.0
2018-04-09 15:30:00,73.18,73.22,73.03,73.04,182085.0,64.5928,64.6281,64.4604,64.4692,182085.0
2018-04-09 15:35:00,73.04,73.08,72.99,73.02,552292.0,64.4692,64.5045,64.4251,64.4515,552292.0
2018-04-09 15:40:00,73.02,73.02,72.87,73.0,219830.0,64.4515,64.4515,64.3191,64.4339,219830.0
2018-04-09 15:45:00,73.0,73.02,72.79,72.8,429184.0,64.4339,64.4515,64.2485,64.2574,429184.0
2018-04-09 15:50:00,72.79,72.85,72.75,72.77,413233.0,64.2485,64.3015,64.2132,64.2309,413233.0
2018-04-09 15:55:00,72.78,72.8,72.43,72.55,1219659.0,64.2397,64.2574,63.9308,64.0367,1219659.0
2018-04-10 09:30:00,73.64,73.79,73.5,73.55,327194.0,64.9988,65.1312,64.8752,64.9193,327194.0
2018-04-10 09:35:00,73.54,73.72,73.54,73.67,342825.0,64.9105,65.0694,64.9105,65.0253,342825.0
2018-04-10 09:40:00,73.68,73.73,73.51,73.59,1007317.0,65.0341,65.0782,64.884,64.9547,1007317.0
2018-04-10 09:45:00,73.59,73.7,73.56,73.65,178024.0,64.9547,65.0517,64.9282,65.0076,178024.0
2018-04-10 09:50:00,73.65,73.65,73.44,73.45,183809.0,65.0076,65.0076,64.8223,64.8311,183809.0
2018-04-10 09:55:00,73.46,73.51,73.32,73.36,144282.0,64.8399,64.884,64.7163,64.7516,144282.0
2018-04-10 10:00:00,73.37,73.44,73.3,73.44,131234.0,64.7605,64.8223,64.6987,64.8223,131234.0
2018-04-10 10:05:00,73.43,73.44,73.27,73.41,190387.0,64.8134,64.8223,64.6722,64.7958,190387.0
2018-04-10 10:10:00,73.42,73.67,73.4,73.63,224153.0,64.8046,65.0253,64.7869,64.99,224153.0
2018-04-10 10:15:00,73.64,73.65,73.56,73.56,233620.0,64.9988,65.0076,64.9282,64.9282,233620.0
2018-04-10 10:20:00,73.57,73.76,73.51,73.74,245568.0,64.937,65.1047,64.884,65.0871,245568.0
2018-04-10 10:25:00,73.74,73.82,73.73,73.75,180014.0,65.0871,65.1577,65.0782,65.0959,180014.0
2018-04-10 10:30:00,73.75,73.89,73.75,73.86,162074.0,65.0959,65.2194,65.0959,65.193,162074.0
2018-04-10 10:35:00,73.86,73.87,73.77,73.79,153391.0,65.193,65.2018,65.1135,65.1312,153391.0
2018-04-10 10:40:00,73.79,73.92,73.79,73.92,137610.0,65.1312,65.2459,65.1312,65.2459,137610.0
2018-04-10 10:45:00,73.92,74.0,73.91,73.93,160297.0,65.2459,65.3165,65.2371,65.2548,160297.0
2018-04-10 10:50:00,73.93,73.98,73.89,73.97,155763.0,65.2548,65.2989,65.2194,65.2901,155763.0
2018-04-10 10:55:00,73.96,73.98,73.83,73.85,320189.0,65.2812,65.2989,65.1665,65.1841,320189.0
2018-04-10 11:00:00,73.86,74.04,73.86,74.01,168795.0,65.193,65.3518,65.193,65.3254,168795.0
2018-04-10 11:05:00,74.0,74.0,73.91,73.92,151606.0,65.3165,65.3165,65.2371,65.2459,151606.0
2018-04-10 11:10:00,73.92,73.93,73.8,73.91,138913.0,65.2459,65.2548,65.14,65.2371,138913.0
2018-04-10 11:15:00,73.91,73.95,73.89,73.92,115324.0,65.2371,65.2724,65.2194,65.2459,115324.0
2018-04-10 11:20:00,73.91,73.99,73.86,73.99,149550.0,65.2371,65.3077,65.193,65.3077,149550.0
2018-04-10 11:25:00,73.99,74.04,73.91,73.95,148067.0,65.3077,65.3518,65.2371,65.2724,148067.0
2018-04-10 11:30:00,73.95,74.05,73.95,73.98,289256.0,65.2724,65.3607,65.2724,65.2989,289256.0
2018-04-10 11:35:00,73.98,74.04,73.93,74.02,81834.0,65.2989,65.3518,65.2548,65.3342,81834.0
2018-04-10 11:40:00,74.03,74.09,73.85,73.87,218225.0,65.343,65.396,65.1841,65.2018,218225.0
2018-04-10 11:45:00,73.86,73.86,73.64,73.78,326869.0,65.193,65.193,64.9988,65.1224,326869.0
2018-04-10 11:50:00,73.78,73.92,73.73,73.9,138192.0,65.1224,65.2459,65.0782,65.2283,138192.0
2018-04-10 11:55:00,73.9,73.98,73.89,73.92,124605.0,65.2283,65.2989,65.2194,65.2459,124605.0
2018-04-10 12:00:00,73.92,73.96,73.81,73.85,136851.0,65.2459,65.2812,65.1488,65.1841,136851.0
2018-04-10 12:05:00,73.86,73.88,73.76,73.83,118877.0,65.193,65.2106,65.1047,65.1665,118877.0
2018-04-10 12:10:00,73.83,73.86,73.73,73.73,158549.0,65.1665,65.193,65.0782,65.0782,158549.0
2018-04-10 12:15:00,73.73,73.74,73.61,73.63,94431.0,65.0782,65.0871,64.9723,64.99,94431.0
2018-04-10 12:20:00,73.63,73.65,73.53,73.53,121885.0,64.99,65.0076,64.9017,64.9017,121885.0
2018-04-10 12:25:00,73.53,73.54,73.14,73.32,506470.0,64.9017,64.9105,64.5575,64.7163,506470.0
2018-04-10 12:30:00,73.32,73.58,73.29,73.5,202701.0,64.7163,64.9458,64.6899,64.8752,202701.0
2018-04-10 12:35:00,73.5,73.56,73.46,73.53,129882.0,64.8752,64.9282,64.8399,64.9017,129882.0
2018-04-10 12:40:00,73.54,73.55,73.44,73.49,137122.0,64.9105,64.9193,64.8223,64.8664,137122.0
2018-04-10 12:45:00,73.49,73.6,73.38,73.57,157727.0,64.8664,64.9635,64.7693,64.937,157727.0
2018-04-10 12:50:00,73.58,73.58,73.41,73.45,165648.0,64.9458,64.9458,64.7958,64.8311,165648.0
2018-04-10 12:55:00,73.47,73.56,73.46,73.46,82786.0,64.8487,64.9282,64.8399,64.8399,82786.0
2018-04-10 13:00:00,73.46,73.56,73.4,73.53,154965.0,64.8399,64.9282,64.7869,64.9017,154965.0
2018-04-10 13:05:00,73.53,73.55,73.46,73.51,176530.0,64.9017,64.9193,64.8399,64.884,176530.0
2018-04-10 13:10:00,73.5,73.66,73.5,73.64,127547.0,64.8752,65.0164,64.8752,64.9988,127547.0
2018-04-10 13:15:00,73.64,73.64,73.52,73.52,165526.0,64.9988,64.9988,64.8929,64.8929,165526.0
2018-04-10 13:20:00,73.53,73.65,73.5,73.62,146308.0,64.9017,65.0076,64.8752,64.9811,146308.0
2018-04-10 13:25:00,73.61,73.64,73.54,73.61,131861.0,64.9723,64.9988,64.9105,64.9723,131861.0
2018-04-10 13:30:00,73.62,73.73,73.52,73.7,250270.0,64.9811,65.0782,64.8929,65.0517,250270.0
2018-04-10 13:35:00,73.7,73.71,73.62,73.7,89543.0,65.0517,65.0606,64.9811,65.0517,89543.0
2018-04-10 13:40:00,73.7,73.7,73.5,73.5,119621.0,65.0517,65.0517,64.8752,64.8752,119621.0
2018-04-10 13:45:00,73.51,73.51,73.34,73.44,149400.0,64.884,64.884,64.734,64.8223,149400.0
2018-04-10 13:50:00,73.44,73.58,73.4,73.56,119549.0,64.8223,64.9458,64.7869,64.9282,119549.0
2018-04-10 13:55:00,73.55,73.68,73.54,73.68,127040.0,64.9193,65.0341,64.9105,65.0341,127040.0
2018-04-10 14:00:00,73.69,73.7,73.63,73.67,61803.0,65.0429,65.0517,64.99,65.0253,61803.0
2018-04-10 14:05:00,73.67,73.77,73.64,73.76,135870.0,65.0253,65.1135,64.9988,65.1047,135870.0
2018-04-10 14:10:00,73.77,73.87,73.74,73.76,196099.0,65.1135,65.2018,65.0871,65.1047,196099.0
2018-04-10 14:15:00,73.76,73.85,73.75,73.75,211636.0,65.1047,65.1841,65.0959,65.0959,211636.0
2018-04-10 14:20:00,73.75,73.79,73.72,73.75,192010.0,65.0959,65.1312,65.0694,65.0959,192010.0
2018-04-10 14:25:00,73.75,73.79,73.66,73.68,135775.0,65.0959,65.1312,65.0164,65.0341,135775.0
2018-04-10 14:30:00,73.69,73.78,73.69,73.75,116602.0,65.0429,65.1224,65.0429,65.0959,116602.0
2018-04-10 14:35:00,73.75,73.75,73.54,73.62,226840.0,65.0959,65.0959,64.9105,64.9811,226840.0
2018-04-10 14:40:00,73.63,73.63,73.45,73.6,344721.0,64.99,64.99,64.8311,64.9635,344721.0
2018-04-10 14:45:00,73.59,73.73,73.56,73.63,362441.0,64.9547,65.0782,64.9282,64.99,362441.0
2018-04-10 14:50:00,73.62,73.77,73.6,73.73,190493.0,64.9811,65.1135,64.9635,65.0782,190493.0
2018-04-10 14:55:00,73.73,73.84,73.69,73.84,131315.0,65.0782,65.1753,65.0429,65.1753,131315.0
2018-04-10 15:00:00,73.85,73.86,73.65,73.68,146838.0,65.1841,65.193,65.0076,65.0341,146838.0
2018-04-10 15:05:00,73.68,73.87,73.68,73.84,214678.0,65.0341,65.2018,65.0341,65.1753,214678.0
2018-04-10 15:10:00,73.85,73.9,73.77,73.82,224994.0,65.1841,65.2283,65.1135,65.1577,224994.0
2018-04-10 15:15:00,73.81,73.86,73.73,73.84,269657.0,65.1488,65.193,65.0782,65.1753,269657.0
2018-04-10 15:20:00,73.84,73.88,73.67,73.68,268809.0,65.1753,65.2106,65.0253,65.0341,268809.0
2018-04-10 15:25:00,73.68,73.78,73.62,73.76,167025.0,65.0341,65.1224,64.9811,65.1047,167025.0
2018-04-10 15:30:00,73.76,73.77,73.61,73.63,194787.0,65.1047,65.1135,64.9723,64.99,194787.0
2018-04-10 15:35:00,73.62,73.73,73.62,73.73,385267.0,64.9811,65.0782,64.9811,65.0782,385267.0
2018-04-10 15:40:00,73.72,73.78,73.66,73.68,405003.0,65.0694,65.1224,65.0164,65.0341,405003.0
2018-04-10 15:45:00,73.67,73.77,73.67,73.71,1072238.0,65.0253,65.1135,65.0253,65.0606,1072238.0
2018-04-10 15:50:00,73.72,73.79,73.64,73.65,899232.0,65.0694,65.1312,64.9988,65.0076,899232.0
2018-04-10 15:55:00,73.66,73.67,73.6,73.65,1000189.0,65.0164,65.0253,64.9635,65.0076,1000189.0
2018-04-11 09:30:00,73.0,73.22,73.0,73.08,212766.0,64.4339,64.6281,64.4339,64.5045,212766.0
2018-04-11 09:35:00,73.07,73.13,73.01,73.04,164726.0,64.4957,64.5486,64.4427,64.4692,164726.0
2018-04-11 09:40:00,73.05,73.27,73.04,73.27,179996.0,64.478,64.6722,64.4692,64.6722,179996.0
2018-04-11 09:45:00,73.26,73.28,73.17,73.19,201025.0,64.6634,64.681,64.5839,64.6016,201025.0
2018-04-11 09:50:00,73.19,73.31,73.18,73.31,122363.0,64.6016,64.7075,64.5928,64.7075,122363.0
2018-04-11 09:55:00,73.32,73.48,73.31,73.44,181297.0,64.7163,64.8576,64.7075,64.8223,181297.0
2018-04-11 10:00:00,73.43,73.5,73.38,73.41,222177.0,64.8134,64.8752,64.7693,64.7958,222177.0
2018-04-11 10:05:00,73.41,73.41,73.27,73.29,143524.0,64.7958,64.7958,64.6722,64.6899,143524.0
2018-04-11 10:10:00,73.3,73.34,73.25,73.33,137186.0,64.6987,64.734,64.6545,64.7252,137186.0
2018-04-11 10:15:00,73.33,73.41,73.29,73.41,116768.0,64.7252,64.7958,64.6899,64.7958,116768.0
2018-04-11 10:20:00,73.41,73.55,73.39,73.54,97065.0,64.7958,64.9193,64.7781,64.9105,97065.0
2018-04-11 10:25:00,73.54,73.6,73.5,73.56,79326.0,64.9105,64.9635,64.8752,64.9282,79326.0
2018-04-11 10:30:00,73.55,73.62,73.53,73.58,102212.0,64.9193,64.9811,64.9017,64.9458,102212.0
2018-04-11 10:35:00,73.58,73.59,73.51,73.58,94867.0,64.9458,64.9547,64.884,64.9458,94867.0
2018-04-11 10:40:00,73.57,73.57,73.41,73.5,73580.0,64.937,64.937,64.7958,64.8752,73580.0
2018-04-11 10:45:00,73.5,73.5,73.29,73.33,151916.0,64.8752,64.8752,64.6899,64.7252,151916.0
2018-04-11 10:50:00,73.33,73.34,73.23,73.26,92162.0,64.7252,64.734,64.6369,64.6634,92162.0
2018-04-11 10:55:00,73.26,73.29,73.12,73.14,158239.0,64.6634,64.6899,64.5398,64.5575,158239.0
2018-04-11 11:00:00,73.14,73.14,73.05,73.09,188352.0,64.5575,64.5575,64.478,64.5133,188352.0
2018-04-11 11:05:00,73.09,73.19,73.06,73.16,107888.0,64.5133,64.6016,64.4868,64.5751,107888.0
2018-04-11 11:10:00,73.16,73.24,73.13,73.22,109477.0,64.5751,64.6457,64.5486,64.6281,109477.0
2018-04-11 11:15:00,73.21,73.25,73.15,73.18,73379.0,64.6192,64.6545,64.5663,64.5928,73379.0
2018-04-11 11:20:00,73.18,73.29,73.11,73.27,119100.0,64.5928,64.6899,64.531,64.6722,119100.0
2018-04-11 11:25:00,73.28,73.31,73.25,73.26,54659.0,64.681,64.7075,64.6545,64.6634,54659.0
2018-04-11 11:30:00,73.27,73.32,73.22,73.31,111908.0,64.6722,64.7163,64.6281,64.7075,111908.0
2018-04-11 11:35:00,73.31,73.39,73.27,73.39,65396.0,64.7075,64.7781,64.6722,64.7781,65396.0
2018-04-11 11:40:00,73.39,73.49,73.38,73.45,65766.0,64.7781,64.8664,64.7693,64.8311,65766.0
2018-04-11 11:45:00,73.44,73.5,73.42,73.45,75604.0,64.8223,64.8752,64.8046,64.8311,75604.0
2018-04-11 11:50:00,73.44,73.6,73.44,73.59,96261.0,64.8223,64.9635,64.8223,64.9547,96261.0
2018-04-11 11:55:00,73.59,73.59,73.48,73.52,48351.0,64.9547,64.9547,64.8576,64.8929,48351.0
2018-04-11 12:00:00,73.52,73.7,73.52,73.7,83761.0,64.8929,65.0517,64.8929,65.0517,83761.0
2018-04-11 12:05:00,73.7,73.7,73.58,73.58,65683.0,65.0517,65.0517,64.9458,64.9458,65683.0
2018-04-11 12:10:00,73.59,73.68,73.57,73.58,73755.0,64.9547,65.0341,64.937,64.9458,73755.0
2018-04-11 12:15:00,73.59,73.61,73.49,73.53,70982.0,64.9547,64.9723,64.8664,64.9017,70982.0
2018-04-11 12:20:00,73.53,73.6,73.52,73.59,75452.0,64.9017,64.9635,64.8929,64.9547,75452.0
2018-04-11 12:25:00,73.59,73.59,73.51,73.53,67054.0,64.9547,64.9547,64.884,64.9017,67054.0
2018-04-11 12:30:00,73.53,73.55,73.45,73.47,142495.0,64.9017,64.9193,64.8311,64.8487,142495.0
2018-04-11 12:35:00,73.47,73.48,73.41,73.41,100569.0,64.8487,64.8576,64.7958,64.7958,100569.0
2018-04-11 12:40:00,73.42,73.5,73.42,73.49,59115.0,64.8046,64.8752,64.8046,64.8664,59115.0
2018-04-11 12:45:00,73.49,73.5,73.36,73.41,150074.0,64.8664,64.8752,64.7516,64.7958,150074.0
2018-04-11 12:50:00,73.41,73.42,73.31,73.35,98083.0,64.7958,64.8046,64.7075,64.7428,98083.0
2018-04-11 12:55:00,73.35,73.44,73.35,73.41,49458.0,64.7428,64.8223,64.7428,64.7958,49458.0
2018-04-11 13:00:00,73.41,73.5,73.41,73.48,93932.0,64.7958,64.8752,64.7958,64.8576,93932.0
2018-04-11 13:05:00,73.48,73.49,73.37,73.44,121675.0,64.8576,64.8664,64.7605,64.8223,121675.0
2018-04-11 13:10:00,73.43,73.43,73.29,73.3,160601.0,64.8134,64.8134,64.6899,64.6987,160601.0
2018-04-11 13:15:00,73.31,73.44,73.31,73.42,49018.0,64.7075,64.8223,64.7075,64.8046,49018.0
2018-04-11 13:20:00,73.43,73.46,73.38,73.42,62931.0,64.8134,64.8399,64.7693,64.8046,62931.0
2018-04-11 13:25:00,73.42,73.44,73.34,73.38,155814.0,64.8046,64.8223,64.734,64.7693,155814.0
2018-04-11 13:30:00,73.38,73.38,73.24,73.3,125300.0,64.7693,64.7693,64.6457,64.6987,125300.0
2018-04-11 13:35:00,73.3,73.39,73.29,73.39,50692.0,64.6987,64.7781,64.6899,64.7781,50692.0
2018-04-11 13:40:00,73.36,73.37,73.28,73.3,48014.0,64.7516,64.7605,64.681,64.6987,48014.0
2018-04-11 13:45:00,73.31,73.41,73.27,73.41,80204.0,64.7075,64.7958,64.6722,64.7958,80204.0
2018-04-11 13:50:00,73.4,73.4,73.35,73.37,36893.0,64.7869,64.7869,64.7428,64.7605,36893.0
2018-04-11 13:55:00,73.36,73.43,73.34,73.39,125900.0,64.7516,64.8134,64.734,64.7781,125900.0
2018-04-11 14:00:00,73.39,73.45,73.36,73.4,109100.0,64.7781,64.8311,64.7516,64.7869,109100.0
2018-04-11 14:05:00,73.4,73.43,73.18,73.18,113622.0,64.7869,64.8134,64.5928,64.5928,113622.0
2018-04-11 14:10:00,73.19,73.3,73.17,73.28,108858.0,64.6016,64.6987,64.5839,64.681,108858.0
2018-04-11 14:15:00,73.27,73.41,73.26,73.39,129159.0,64.6722,64.7958,64.6634,64.7781,129159.0
2018-04-11 14:20:00,73.4,73.43,73.36,73.42,87673.0,64.7869,64.8134,64.7516,64.8046,87673.0
2018-04-11 14:25:00,73.42,73.42,73.3,73.3,77745.0,64.8046,64.8046,64.6987,64.6987,77745.0
2018-04-11 14:30:00,73.3,73.47,73.29,73.39,81024.0,64.6987,64.8487,64.6899,64.7781,81024.0
2018-04-11 14:35:00,73.38,73.41,73.33,73.37,114492.0,64.7693,64.7958,64.7252,64.7605,114492.0
2018-04-11 14:40:00,73.36,73.44,73.31,73.33,92599.0,64.7516,64.8223,64.7075,64.7252,92599.0
2018-04-11 14:45:00,73.33,73.35,73.28,73.32,77421.0,64.7252,64.7428,64.681,64.7163,77421.0
2018-04-11 14:50:00,73.31,73.32,73.19,73.27,97375.0,64.7075,64.7163,64.6016,64.6722,97375.0
2018-04-11 14:55:00,73.28,73.35,73.25,73.35,153519.0,64.681,64.7428,64.6545,64.7428,153519.0
2018-04-11 15:00:00,73.35,73.39,73.29,73.32,85681.0,64.7428,64.7781,64.6899,64.7163,85681.0
2018-04-11 15:05:00,73.31,73.33,73.1,73.11,191761.0,64.7075,64.7252,64.5222,64.531,191761.0
2018-04-11 15:10:00,73.11,73.15,73.05,73.07,175984.0,64.531,64.5663,64.478,64.4957,175984.0
2018-04-11 15:15:00,73.07,73.12,72.99,73.1,310202.0,64.4957,64.5398,64.4251,64.5222,310202.0
2018-04-11 15:20:00,73.1,73.14,73.05,73.13,203408.0,64.5222,64.5575,64.478,64.5486,203408.0
2018-04-11 15:25:00,73.13,73.18,73.09,73.14,105715.0,64.5486,64.5928,64.5133,64.5575,105715.0
2018-04-11 15:30:00,73.15,73.26,73.12,73.24,90629.0,64.5663,64.6634,64.5398,64.6457,90629.0
2018-04-11 15:35:00,73.23,73.23,73.18,73.19,105425.0,64.6369,64.6369,64.5928,64.6016,105425.0
2018-04-11 15:40:00,73.18,73.25,73.14,73.18,221545.0,64.5928,64.6545,64.5575,64.5928,221545.0
2018-04-11 15:45:00,73.17,73.18,73.11,73.11,269174.0,64.5839,64.5928,64.531,64.531,269174.0
2018-04-11 15:50:00,73.1,73.13,73.08,73.1,342721.0,64.5222,64.5486,64.5045,64.5222,342721.0
2018-04-11 15:55:00,73.1,73.16,73.06,73.11,960199.0,64.5222,64.5751,64.4868,64.531,960199.0
2018-04-12 09:30:00,73.61,73.7,73.56,73.62,76979.0,64.9723,65.0517,64.9282,64.9811,76979.0
2018-04-12 09:35:00,73.62,73.68,73.59,73.66,112713.0,64.9811,65.0341,64.9547,65.0164,112713.0
2018-04-12 09:40:00,73.66,73.85,73.64,73.85,260633.0,65.0164,65.1841,64.9988,65.1841,260633.0
2018-04-12 09:45:00,73.86,73.96,73.86,73.91,133717.0,65.193,65.2812,65.193,65.2371,133717.0
2018-04-12 09:50:00,73.91,73.97,73.86,73.91,185925.0,65.2371,65.2901,65.193,65.2371,185925.0
2018-04-12 09:55:00,73.91,74.04,73.88,74.01,319023.0,65.2371,65.3518,65.2106,65.3254,319023.0
2018-04-12 10:00:00,74.0,74.04,73.88,73.9,54807.0,65.3165,65.3518,65.2106,65.2283,54807.0
2018-04-12 10:05:00,73.9,73.96,73.88,73.95,104811.0,65.2283,65.2812,65.2106,65.2724,104811.0
2018-04-12 10:10:00,73.96,74.0,73.86,73.95,120592.0,65.2812,65.3165,65.193,65.2724,120592.0
2018-04-12 10:15:00,73.96,74.07,73.96,74.05,522090.0,65.2812,65.3783,65.2812,65.3607,522090.0
2018-04-12 10:20:00,74.06,74.11,74.02,74.06,107446.0,65.3695,65.4136,65.3342,65.3695,107446.0
2018-04-12 10:25:00,74.06,74.09,73.96,74.08,112547.0,65.3695,65.396,65.2812,65.3872,112547.0
2018-04-12 10:30:00,74.09,74.09,73.94,74.02,54442.0,65.396,65.396,65.2636,65.3342,54442.0
2018-04-12 10:35:00,74.02,74.07,74.0,74.03,32390.0,65.3342,65.3783,65.3165,65.343,32390.0
2018-04-12 10:40:00,74.03,74.06,73.94,74.02,90629.0,65.343,65.3695,65.2636,65.3342,90629.0
2018-04-12 10:45:00,74.01,74.02,73.86,73.99,115475.0,65.3254,65.3342,65.193,65.3077,115475.0
2018-04-12 10:50:00,73.99,74.02,73.95,73.97,115214.0,65.3077,65.3342,65.2724,65.2901,115214.0
2018-04-12 10:55:00,73.97,73.99,73.88,73.92,74935.0,65.2901,65.3077,65.2106,65.2459,74935.0
2018-04-12 11:00:00,73.91,74.01,73.89,74.0,36552.0,65.2371,65.3254,65.2194,65.3165,36552.0
2018-04-12 11:05:00,73.99,74.03,73.93,74.02,73523.0,65.3077,65.343,65.2548,65.3342,73523.0
2018-04-12 11:10:00,74.02,74.09,74.02,74.06,82738.0,65.3342,65.396,65.3342,65.3695,82738.0
2018-04-12 11:15:00,74.05,74.13,74.04,74.13,309666.0,65.3607,65.4313,65.3518,65.4313,309666.0
2018-04-12 11:20:00,74.12,74.2,74.11,74.19,105508.0,65.4225,65.4931,65.4136,65.4842,105508.0
2018-04-12 11:25:00,74.2,74.2,74.11,74.16,45931.0,65.4931,65.4931,65.4136,65.4578,45931.0
2018-04-12 11:30:00,74.14,74.19,74.09,74.11,97820.0,65.4401,65.4842,65.396,65.4136,97820.0
2018-04-12 11:35:00,74.1,74.18,74.07,74.16,49555.0,65.4048,65.4754,65.3783,65.4578,49555.0
2018-04-12 11:40:00,74.16,74.23,74.14,74.21,33393.0,65.4578,65.5196,65.4401,65.5019,33393.0
2018-04-12 11:45:00,74.22,74.22,74.05,74.08,150908.0,65.5107,65.5107,65.3607,65.3872,150908.0
2018-04-12 11:50:00,74.08,74.1,74.0,74.03,133273.0,65.3872,65.4048,65.3165,65.343,133273.0
2018-04-12 11:55:00,74.02,74.14,74.01,74.14,54219.0,65.3342,65.4401,65.3254,65.4401,54219.0
2018-04-12 12:00:00,74.15,74.18,74.12,74.12,28549.0,65.4489,65.4754,65.4225,65.4225,28549.0
2018-04-12 12:05:00,74.12,74.16,74.11,74.15,45267.0,65.4225,65.4578,65.4136,65.4489,45267.0
2018-04-12 12:10:00,74.15,74.16,74.11,74.11,18825.0,65.4489,65.4578,65.4136,65.4136,18825.0
2018-04-12 12:15:00,74.12,74.18,74.04,74.17,29397.0,65.4225,65.4754,65.3518,65.4666,29397.0
2018-04-12 12:20:00,74.17,74.18,74.12,74.12,20154.0,65.4666,65.4754,65.4225,65.4225,20154.0
2018-04-12 12:25:00,74.1,74.2,74.1,74.18,36252.0,65.4048,65.4931,65.4048,65.4754,36252.0
2018-04-12 12:30:00,74.18,74.22,74.17,74.2,32873.0,65.4754,65.5107,65.4666,65.4931,32873.0
2018-04-12 12:35:00,74.21,74.22,74.15,74.17,17218.0,65.5019,65.5107,65.4489,65.4666,17218.0
2018-04-12 12:40:00,74.17,74.21,74.17,74.21,44922.0,65.4666,65.5019,65.4666,65.5019,44922.0
2018-04-12 12:45:00,74.2,74.28,74.2,74.27,90055.0,65.4931,65.5637,65.4931,65.5549,90055.0
2018-04-12 12:50:00,74.26,74.34,74.25,74.27,79345.0,65.546,65.6166,65.5372,65.5549,79345.0
2018-04-12 12:55:00,74.28,74.32,74.26,74.31,29528.0,65.5637,65.599,65.546,65.5902,29528.0
2018-04-12 13:00:00,74.32,74.35,74.29,74.33,47689.0,65.599,65.6255,65.5725,65.6078,47689.0
2018-04-12 13:05:00,74.33,74.34,74.16,74.23,155246.0,65.6078,65.6166,65.4578,65.5196,155246.0
2018-04-12 13:10:00,74.23,74.25,74.17,74.19,63330.0,65.5196,65.5372,65.4666,65.4842,63330.0
2018-04-12 13:15:00,74.19,74.19,74.06,74.07,130333.0,65.4842,65.4842,65.3695,65.3783,130333.0
2018-04-12 13:20:00,74.08,74.12,74.02,74.09,109561.0,65.3872,65.4225,65.3342,65.396,109561.0
2018-04-12 13:25:00,74.09,74.11,73.91,73.93,155803.0,65.396,65.4136,65.2371,65.2548,155803.0
2018-04-12 13:30:00,73.93,74.06,73.89,74.06,107955.0,65.2548,65.3695,65.2194,65.3695,107955.0
2018-04-12 13:35:00,74.06,74.15,74.05,74.12,63537.0,65.3695,65.4489,65.3607,65.4225,63537.0
2018-04-12 13:40:00,74.12,74.19,74.1,74.16,39052.0,65.4225,65.4842,65.4048,65.4578,39052.0
2018-04-12 13:45:00,74.16,74.2,74.06,74.17,27689.0,65.4578,65.4931,65.3695,65.4666,27689.0
2018-04-12 13:50:00,74.17,74.26,74.17,74.19,61398.0,65.4666,65.546,65.4666,65.4842,61398.0
2018-04-12 13:55:00,74.2,74.21,74.03,74.09,94291.0,65.4931,65.5019,65.343,65.396,94291.0
2018-04-12 14:00:00,74.08,74.19,74.07,74.17,65683.0,65.3872,65.4842,65.3783,65.4666,65683.0
2018-04-12 14:05:00,74.17,74.23,74.15,74.21,73474.0,65.4666,65.5196,65.4489,65.5019,73474.0
2018-04-12 14:10:00,74.22,74.25,74.19,74.21,77492.0,65.5107,65.5372,65.4842,65.5019,77492.0
2018-04-12 14:15:00,74.21,74.29,74.21,74.29,52077.0,65.5019,65.5725,65.5019,65.5725,52077.0
2018-04-12 14:20:00,74.3,74.37,74.3,74.34,28582.0,65.5813,65.6431,65.5813,65.6166,28582.0
2018-04-12 14:25:00,74.35,74.36,74.28,74.29,19961.0,65.6255,65.6343,65.5637,65.5725,19961.0
2018-04-12 14:30:00,74.29,74.32,74.23,74.27,33632.0,65.5725,65.599,65.5196,65.5549,33632.0
2018-04-12 14:35:00,74.27,74.28,74.17,74.2,71063.0,65.5549,65.5637,65.4666,65.4931,71063.0
2018-04-12 14:40:00,74.2,74.22,74.18,74.2,19881.0,65.4931,65.5107,65.4754,65.4931,19881.0
2018-04-12 14:45:00,74.21,74.21,74.12,74.16,51011.0,65.5019,65.5019,65.4225,65.4578,51011.0
2018-04-12 14:50:00,74.16,74.24,74.16,74.21,67122.0,65.4578,65.5284,65.4578,65.5019,67122.0
2018-04-12 14:55:00,74.2,74.31,74.19,74.31,55866.0,65.4931,65.5902,65.4842,65.5902,55866.0
2018-04-12 15:00:00,74.32,74.34,74.29,74.3,25397.0,65.599,65.6166,65.5725,65.5813,25397.0
2018-04-12 15:05:00,74.3,74.3,74.2,74.22,42800.0,65.5813,65.5813,65.4931,65.5107,42800.0
2018-04-12 15:10:00,74.21,74.36,74.21,74.36,26968.0,65.5019,65.6343,65.5019,65.6343,26968.0
2018-04-12 15:15:00,74.37,74.38,74.29,74.37,266261.0,65.6431,65.6519,65.5725,65.6431,266261.0
2018-04-12 15:20:00,74.37,74.46,74.35,74.41,156376.0,65.6431,65.7226,65.6255,65.6784,156376.0
2018-04-12 15:25:00,74.4,74.47,74.4,74.42,89478.0,65.6696,65.7314,65.6696,65.6873,89478.0
2018-04-12 15:30:00,74.43,74.44,74.35,74.36,209883.0,65.6961,65.7049,65.6255,65.6343,209883.0
2018-04-12 15:35:00,74.37,74.44,74.37,74.42,110671.0,65.6431,65.7049,65.6431,65.6873,110671.0
2018-04-12 15:40:00,74.43,74.43,74.31,74.31,172602.0,65.6961,65.6961,65.5902,65.5902,172602.0
2018-04-12 15:45:00,74.32,74.32,74.14,74.25,246951.0,65.599,65.599,65.4401,65.5372,246951.0
2018-04-12 15:50:00,74.25,74.27,74.2,74.23,306042.0,65.5372,65.5549,65.4931,65.5196,306042.0
2018-04-12 15:55:00,74.23,74.25,74.16,74.17,755283.0,65.5196,65.5372,65.4578,65.4666,755283.0
2018-04-13 09:30:00,74.67,74.71,74.46,74.6,113279.0,65.9079,65.9432,65.7226,65.8461,113279.0
2018-04-13 09:35:00,74.61,74.64,74.5,74.57,144387.0,65.855,65.8814,65.7579,65.8197,144387.0
2018-04-13 09:40:00,74.56,74.69,74.52,74.54,183441.0,65.8108,65.9256,65.7755,65.7932,183441.0
2018-04-13 09:45:00,74.54,74.59,74.43,74.51,130991.0,65.7932,65.8373,65.6961,65.7667,130991.0
2018-04-13 09:50:00,74.51,74.56,74.44,74.52,144922.0,65.7667,65.8108,65.7049,65.7755,144922.0
2018-04-13 09:55:00,74.52,74.52,74.4,74.4,53413.0,65.7755,65.7755,65.6696,65.6696,53413.0
2018-04-13 10:00:00,74.39,74.46,74.32,74.33,103281.0,65.6608,65.7226,65.599,65.6078,103281.0
2018-04-13 10:05:00,74.34,74.39,74.31,74.32,118189.0,65.6166,65.6608,65.5902,65.599,118189.0
2018-04-13 10:10:00,74.31,74.41,74.26,74.4,133820.0,65.5902,65.6784,65.546,65.6696,133820.0
2018-04-13 10:15:00,74.4,74.55,74.38,74.53,199571.0,65.6696,65.802,65.6519,65.7843,199571.0
2018-04-13 10:20:00,74.53,74.59,74.4,74.4,824320.0,65.7843,65.8373,65.6696,65.6696,824320.0
2018-04-13 10:25:00,74.4,74.43,74.21,74.31,174045.0,65.6696,65.6961,65.5019,65.5902,174045.0
2018-04-13 10:30:00,74.29,74.35,74.17,74.34,148091.0,65.5725,65.6255,65.4666,65.6166,148091.0
2018-04-13 10:35:00,74.34,74.38,74.21,74.23,125238.0,65.6166,65.6519,65.5019,65.5196,125238.0
2018-04-13 10:40:00,74.25,74.32,74.24,74.25,76027.0,65.5372,65.599,65.5284,65.5372,76027.0
2018-04-13 10:45:00,74.25,74.36,74.18,74.33,119644.0,65.5372,65.6343,65.4754,65.6078,119644.0
2018-04-13 10:50:00,74.33,74.36,74.26,74.29,41580.0,65.6078,65.6343,65.546,65.5725,41580.0
2018-04-13 10:55:00,74.3,74.32,74.12,74.12,78618.0,65.5813,65.599,65.4225,65.4225,78618.0
2018-04-13 11:00:00,74.11,74.11,74.0,74.03,143996.0,65.4136,65.4136,65.3165,65.343,143996.0
2018-04-13 11:05:00,74.03,74.15,74.02,74.15,110611.0,65.343,65.4489,65.3342,65.4489,110611.0
2018-04-13 11:10:00,74.16,74.2,74.05,74.06,72031.0,65.4578,65.4931,65.3607,65.3695,72031.0
2018-04-13 11:15:00,74.06,74.13,74.05,74.06,54783.0,65.3695,65.4313,65.3607,65.3695,54783.0
2018-04-13 11:20:00,74.07,74.22,74.02,74.22,66049.0,65.3783,65.5107,65.3342,65.5107,66049.0
2018-04-13 11:25:00,74.23,74.27,74.2,74.24,32133.0,65.5196,65.5549,65.4931,65.5284,32133.0
2018-04-13 11:30:00,74.24,74.31,74.22,74.26,74224.0,65.5284,65.5902,65.5107,65.546,74224.0
2018-04-13 11:35:00,74.26,74.32,74.18,74.21,77135.0,65.546,65.599,65.4754,65.5019,77135.0
2018-04-13 11:40:00,74.21,74.31,74.19,74.31,203900.0,65.5019,65.5902,65.4842,65.5902,203900.0
2018-04-13 11:45:00,74.31,74.32,74.25,74.26,60045.0,65.5902,65.599,65.5372,65.546,60045.0
2018-04-13 11:50:00,74.26,74.26,74.18,74.19,34923.0,65.546,65.546,65.4754,65.4842,34923.0
2018-04-13 11:55:00,74.2,74.36,74.2,74.33,54742.0,65.4931,65.6343,65.4931,65.6078,54742.0
2018-04-13 12:00:00,74.34,74.4,74.31,74.34,47577.0,65.6166,65.6696,65.5902,65.6166,47577.0
2018-04-13 12:05:00,74.34,74.38,74.24,74.26,79969.0,65.6166,65.6519,65.5284,65.546,79969.0
2018-04-13 12:10:00,74.25,74.32,74.2,74.3,94597.0,65.5372,65.599,65.4931,65.5813,94597.0
2018-04-13 12:15:00,74.3,74.34,74.29,74.32,45645.0,65.5813,65.6166,65.5725,65.599,45645.0
2018-04-13 12:20:00,74.32,74.4,74.31,74.36,36874.0,65.599,65.6696,65.5902,65.6343,36874.0
2018-04-13 12:25:00,74.35,74.42,74.28,74.4,66605.0,65.6255,65.6873,65.5637,65.6696,66605.0
2018-04-13 12:30:00,74.4,74.41,74.26,74.27,31713.0,65.6696,65.6784,65.546,65.5549,31713.0
2018-04-13 12:35:00,74.27,74.32,74.21,74.22,65223.0,65.5549,65.599,65.5019,65.5107,65223.0
2018-04-13 12:40:00,74.22,74.28,74.19,74.22,59326.0,65.5107,65.5637,65.4842,65.5107,59326.0
2018-04-13 12:45:00,74.22,74.23,74.14,74.18,69590.0,65.5107,65.5196,65.4401,65.4754,69590.0
2018-04-13 12:50:00,74.18,74.23,74.16,74.16,95678.0,65.4754,65.5196,65.4578,65.4578,95678.0
2018-04-13 12:55:00,74.16,74.22,74.16,74.2,61536.0,65.4578,65.5107,65.4578,65.4931,61536.0
2018-04-13 13:00:00,74.2,74.24,74.18,74.19,54942.0,65.4931,65.5284,65.4754,65.4842,54942.0
2018-04-13 13:05:00,74.19,74.3,74.18,74.23,75838.0,65.4842,65.5813,65.4754,65.5196,75838.0
2018-04-13 13:10:00,74.23,74.29,74.23,74.28,33851.0,65.5196,65.5725,65.5196,65.5637,33851.0
2018-04-13 13:15:00,74.28,74.34,74.24,74.25,182286.0,65.5637,65.6166,65.5284,65.5372,182286.0
2018-04-13 13:20:00,74.25,74.37,74.25,74.37,118422.0,65.5372,65.6431,65.5372,65.6431,118422.0
2018-04-13 13:25:00,74.36,74.39,74.36,74.37,41393.0,65.6343,65.6608,65.6343,65.6431,41393.0
2018-04-13 13:30:00,74.37,74.38,74.29,74.31,151186.0,65.6431,65.6519,65.5725,65.5902,151186.0
2018-04-13 13:35:00,74.3,74.3,74.26,74.27,70013.0,65.5813,65.5813,65.546,65.5549,70013.0
2018-04-13 13:40:00,74.27,74.31,74.26,74.29,26380.0,65.5549,65.5902,65.546,65.5725,26380.0
2018-04-13 13:45:00,74.29,74.32,74.27,74.3,39911.0,65.5725,65.599,65.5549,65.5813,39911.0
2018-04-13 13:50:00,74.3,74.3,74.26,74.29,32615.0,65.5813,65.5813,65.546,65.5725,32615.0
2018-04-13 13:55:00,74.29,74.3,74.21,74.23,47942.0,65.5725,65.5813,65.5019,65.5196,47942.0
2018-04-13 14:00:00,74.23,74.25,74.2,74.2,70411.0,65.5196,65.5372,65.4931,65.4931,70411.0
2018-04-13 14:05:00,74.2,74.26,74.18,74.25,92514.0,65.4931,65.546,65.4754,65.5372,92514.0
2018-04-13 14:10:00,74.26,74.27,74.2,74.21,31339.0,65.546,65.5549,65.4931,65.5019,31339.0
2018-04-13 14:15:00,74.21,74.21,74.1,74.13,171701.0,65.5019,65.5019,65.4048,65.4313,171701.0
2018-04-13 14:20:00,74.13,74.16,74.12,74.15,72095.0,65.4313,65.4578,65.4225,65.4489,72095.0
2018-04-13 14:25:00,74.15,74.17,74.11,74.16,19604.0,65.4489,65.4666,65.4136,65.4578,19604.0
2018-04-13 14:30:00,74.15,74.26,74.11,74.21,109086.0,65.4489,65.546,65.4136,65.5019,109086.0
2018-04-13 14:35:00,74.21,74.25,74.12,74.13,68836.0,65.5019,65.5372,65.4225,65.4313,68836.0
2018-04-13 14:40:00,74.14,74.15,74.06,74.14,54077.0,65.4401,65.4489,65.3695,65.4401,54077.0
2018-04-13 14:45:00,74.13,74.16,74.04,74.04,109228.0,65.4313,65.4578,65.3518,65.3518,109228.0
2018-04-13 14:50:00,74.04,74.09,74.0,74.08,67949.0,65.3518,65.396,65.3165,65.3872,67949.0
2018-04-13 14:55:00,74.07,74.07,73.99,74.01,49645.0,65.3783,65.3783,65.3077,65.3254,49645.0
2018-04-13 15:00:00,74.0,74.0,73.85,73.86,281258.0,65.3165,65.3165,65.1841,65.193,281258.0
2018-04-13 15:05:00,73.86,73.91,73.8,73.86,131434.0,65.193,65.2371,65.14,65.193,131434.0
2018-04-13 15:10:00,73.86,73.96,73.85,73.91,139666.0,65.193,65.2812,65.1841,65.2371,139666.0
2018-04-13 15:15:00,73.91,73.91,73.63,73.63,214171.0,65.2371,65.2371,64.99,64.99,214171.0
2018-04-13 15:20:00,73.64,73.76,73.64,73.72,141426.0,64.9988,65.1047,64.9988,65.0694,141426.0
2018-04-13 15:25:00,73.72,73.78,73.7,73.76,95617.0,65.0694,65.1224,65.0517,65.1047,95617.0
2018-04-13 15:30:00,73.75,73.84,73.71,73.8,176098.0,65.0959,65.1753,65.0606,65.14,176098.0
2018-04-13 15:35:00,73.79,73.84,73.75,73.84,210523.0,65.1312,65.1753,65.0959,65.1753,210523.0
2018-04-13 15:40:00,73.84,73.97,73.83,73.91,266094.0,65.1753,65.2901,65.1665,65.2371,266094.0
2018-04-13 15:45:00,73.91,73.97,73.91,73.93,176293.0,65.2371,65.2901,65.2371,65.2548,176293.0
2018-04-13 15:50:00,73.94,74.06,73.94,74.0,326894.0,65.2636,65.3695,65.2636,65.3165,326894.0
2018-04-13 15:55:00,74.0,74.06,73.95,73.99,775936.0,65.3165,65.3695,65.2724,65.3077,775936.0
2018-04-16 09:30:00,74.53,74.72,74.41,74.57,183806.0,65.7843,65.9521,65.6784,65.8197,183806.0
2018-04-16 09:35:00,74.58,74.65,74.48,74.6,179832.0,65.8285,65.8903,65.7402,65.8461,179832.0
2018-04-16 09:40:00,74.61,74.62,74.45,74.55,218174.0,65.855,65.8638,65.7137,65.802,218174.0
2018-04-16 09:45:00,74.55,74.65,74.55,74.62,92105.0,65.802,65.8903,65.802,65.8638,92105.0
2018-04-16 09:50:00,74.61,74.61,74.42,74.48,125475.0,65.855,65.855,65.6873,65.7402,125475.0
2018-04-16 09:55:00,74.48,74.51,74.42,74.47,57703.0,65.7402,65.7667,65.6873,65.7314,57703.0
2018-04-16 10:00:00,74.47,74.6,74.47,74.57,112654.0,65.7314,65.8461,65.7314,65.8197,112654.0
2018-04-16 10:05:00,74.57,74.59,74.45,74.56,135934.0,65.8197,65.8373,65.7137,65.8108,135934.0
2018-04-16 10:10:00,74.56,74.65,74.56,74.6,66679.0,65.8108,65.8903,65.8108,65.8461,66679.0
2018-04-16 10:15:00,74.6,74.65,74.55,74.61,121226.0,65.8461,65.8903,65.802,65.855,121226.0
2018-04-16 10:20:00,74.61,74.73,74.59,74.68,113052.0,65.855,65.9609,65.8373,65.9167,113052.0
2018-04-16 10:25:00,74.69,74.81,74.66,74.8,101728.0,65.9256,66.0315,65.8991,66.0227,101728.0
2018-04-16 10:30:00,74.81,74.86,74.72,74.79,95281.0,66.0315,66.0756,65.9521,66.0138,95281.0
2018-04-16 10:35:00,74.79,74.79,74.73,74.75,85899.0,66.0138,66.0138,65.9609,65.9785,85899.0
2018-04-16 10:40:00,74.75,74.76,74.7,74.74,45122.0,65.9785,65.9874,65.9344,65.9697,45122.0
2018-04-16 10:45:00,74.74,74.77,74.57,74.57,96333.0,65.9697,65.9962,65.8197,65.8197,96333.0
2018-04-16 10:50:00,74.57,74.65,74.54,74.65,153616.0,65.8197,65.8903,65.7932,65.8903,153616.0
2018-04-16 10:55:00,74.66,74.7,74.61,74.61,63621.0,65.8991,65.9344,65.855,65.855,63621.0
2018-04-16 11:00:00,74.61,74.76,74.6,74.7,66833.0,65.855,65.9874,65.8461,65.9344,66833.0
2018-04-16 11:05:00,74.69,74.78,74.68,74.72,49073.0,65.9256,66.005,65.9167,65.9521,49073.0
2018-04-16 11:10:00,74.71,74.71,74.59,74.6,68758.0,65.9432,65.9432,65.8373,65.8461,68758.0
2018-04-16 11:15:00,74.59,74.63,74.55,74.63,61705.0,65.8373,65.8726,65.802,65.8726,61705.0
2018-04-16 11:20:00,74.62,74.73,74.61,74.71,90535.0,65.8638,65.9609,65.855,65.9432,90535.0
2018-04-16 11:25:00,74.71,74.71,74.61,74.66,61573.0,65.9432,65.9432,65.855,65.8991,61573.0
2018-04-16 11:30:00,74.67,74.68,74.59,74.62,40011.0,65.9079,65.9167,65.8373,65.8638,40011.0
2018-04-16 11:35:00,74.63,74.73,74.62,74.73,26858.0,65.8726,65.9609,65.8638,65.9609,26858.0
2018-04-16 11:40:00,74.72,74.74,74.58,74.61,75259.0,65.9521,65.9697,65.8285,65.855,75259.0
2018-04-16 11:45:00,74.61,74.64,74.56,74.6,31994.0,65.855,65.8814,65.8108,65.8461,31994.0
2018-04-16 11:50:00,74.59,74.68,74.54,74.54,119414.0,65.8373,65.9167,65.7932,65.7932,119414.0
2018-04-16 11:55:00,74.54,74.71,74.54,74.69,82720.0,65.7932,65.9432,65.7932,65.9256,82720.0
2018-04-16 12:00:00,74.7,74.78,74.7,74.73,137022.0,65.9344,66.005,65.9344,65.9609,137022.0
2018-04-16 12:05:00,74.74,74.74,74.69,74.72,51842.0,65.9697,65.9697,65.9256,65.9521,51842.0
2018-04-16 12:10:00,74.73,74.79,74.71,74.76,91342.0,65.9609,66.0138,65.9432,65.9874,91342.0
2018-04-16 12:15:00,74.76,74.77,74.71,74.72,31248.0,65.9874,65.9962,65.9432,65.9521,31248.0
2018-04-16 12:20:00,74.72,74.74,74.67,74.74,66079.0,65.9521,65.9697,65.9079,65.9697,66079.0
2018-04-16 12:25:00,74.74,74.77,74.7,74.71,52877.0,65.9697,65.9962,65.9344,65.9432,52877.0
2018-04-16 12:30:00,74.72,74.77,74.68,74.7,42386.0,65.9521,65.9962,65.9167,65.9344,42386.0
2018-04-16 12:35:00,74.7,74.71,74.64,74.71,40134.0,65.9344,65.9432,65.8814,65.9432,40134.0
2018-04-16 12:40:00,74.72,74.76,74.7,74.71,31050.0,65.9521,65.9874,65.9344,65.9432,31050.0
2018-04-16 12:45:00,74.7,74.83,74.7,74.81,68098.0,65.9344,66.0491,65.9344,66.0315,68098.0
2018-04-16 12:50:00,74.82,74.96,74.81,74.88,149917.0,66.0403,66.1639,66.0315,66.0933,149917.0
2018-04-16 12:55:00,74.87,74.91,74.83,74.85,79427.0,66.0845,66.1198,66.0491,66.0668,79427.0
2018-04-16 13:00:00,74.85,74.92,74.85,74.88,48630.0,66.0668,66.1286,66.0668,66.0933,48630.0
2018-04-16 13:05:00,74.89,74.93,74.87,74.92,106945.0,66.1021,66.1374,66.0845,66.1286,106945.0
2018-04-16 13:10:00,74.92,74.93,74.88,74.92,42594.0,66.1286,66.1374,66.0933,66.1286,42594.0
2018-04-16 13:15:00,74.91,74.93,74.83,74.84,71537.0,66.1198,66.1374,66.0491,66.058,71537.0
2018-04-16 13:20:00,74.85,74.92,74.85,74.88,21130.0,66.0668,66.1286,66.0668,66.0933,21130.0
2018-04-16 13:25:00,74.87,74.88,74.82,74.84,31295.0,66.0845,66.0933,66.0403,66.058,31295.0
2018-04-16 13:30:00,74.83,74.88,74.82,74.86,43728.0,66.0491,66.0933,66.0403,66.0756,43728.0
2018-04-16 13:35:00,74.86,74.9,74.86,74.88,21881.0,66.0756,66.1109,66.0756,66.0933,21881.0
2018-04-16 13:40:00,74.89,74.9,74.82,74.88,77970.0,66.1021,66.1109,66.0403,66.0933,77970.0
2018-04-16 13:45:00,74.88,74.9,74.86,74.9,68030.0,66.0933,66.1109,66.0756,66.1109,68030.0
2018-04-16 13:50:00,74.91,74.91,74.84,74.89,63871.0,66.1198,66.1198,66.058,66.1021,63871.0
2018-04-16 13:55:00,74.89,74.91,74.87,74.91,40270.0,66.1021,66.1198,66.0845,66.1198,40270.0
2018-04-16 14:00:00,74.92,74.93,74.81,74.84,121056.0,66.1286,66.1374,66.0315,66.058,121056.0
2018-04-16 14:05:00,74.83,74.85,74.76,74.79,43450.0,66.0491,66.0668,65.9874,66.0138,43450.0
2018-04-16 14:10:00,74.79,74.83,74.76,74.77,43055.0,66.0138,66.0491,65.9874,65.9962,43055.0
2018-04-16 14:15:00,74.77,74.81,74.76,74.76,34246.0,65.9962,66.0315,65.9874,65.9874,34246.0
2018-04-16 14:20:00,74.76,74.81,74.74,74.8,37402.0,65.9874,66.0315,65.9697,66.0227,37402.0
2018-04-16 14:25:00,74.8,74.8,74.72,74.78,84871.0,66.0227,66.0227,65.9521,66.005,84871.0
2018-04-16 14:30:00,74.78,74.83,74.75,74.81,44172.0,66.005,66.0491,65.9785,66.0315,44172.0
2018-04-16 14:35:00,74.82,74.86,74.81,74.84,32296.0,66.0403,66.0756,66.0315,66.058,32296.0
2018-04-16 14:40:00,74.85,74.86,74.8,74.84,17761.0,66.0668,66.0756,66.0227,66.058,17761.0
2018-04-16 14:45:00,74.84,74.9,74.81,74.89,33392.0,66.058,66.1109,66.0315,66.1021,33392.0
2018-04-16 14:50:00,74.89,74.89,74.81,74.81,24231.0,66.1021,66.1021,66.0315,66.0315,24231.0
2018-04-16 14:55:00,74.81,74.82,74.79,74.82,29489.0,66.0315,66.0403,66.0138,66.0403,29489.0
2018-04-16 15:00:00,74.82,74.89,74.82,74.89,45529.0,66.0403,66.1021,66.0403,66.1021,45529.0
2018-04-16 15:05:00,74.89,74.89,74.78,74.81,37964.0,66.1021,66.1021,66.005,66.0315,37964.0
2018-04-16 15:10:00,74.81,74.83,74.78,74.82,81479.0,66.0315,66.0491,66.005,66.0403,81479.0
2018-04-16 15:15:00,74.81,74.83,74.72,74.75,100521.0,66.0315,66.0491,65.9521,65.9785,100521.0
2018-04-16 15:20:00,74.73,74.74,74.68,74.72,106649.0,65.9609,65.9697,65.9167,65.9521,106649.0
2018-04-16 15:25:00,74.72,74.8,74.7,74.79,117785.0,65.9521,66.0227,65.9344,66.0138,117785.0
2018-04-16 15:30:00,74.79,74.82,74.78,74.79,119992.0,66.0138,66.0403,66.005,66.0138,119992.0
2018-04-16 15:35:00,74.79,74.81,74.75,74.81,168228.0,66.0138,66.0315,65.9785,66.0315,168228.0
2018-04-16 15:40:00,74.81,74.89,74.78,74.89,290656.0,66.0315,66.1021,66.005,66.1021,290656.0
2018-04-16 15:45:00,74.88,74.89,74.74,74.77,251289.0,66.0933,66.1021,65.9697,65.9962,251289.0
2018-04-16 15:50:00,74.77,74.83,74.77,74.78,284572.0,65.9962,66.0491,65.9962,66.005,284572.0
2018-04-16 15:55:00,74.78,74.79,74.72,74.73,1124905.0,66.005,66.0138,65.9521,65.9609,1124905.0
2018-04-17 09:30:00,75.31,75.31,75.1,75.26,173187.0,66.4728,66.4728,66.2875,66.4287,173187.0
2018-04-17 09:35:00,75.25,75.26,75.13,75.21,88343.0,66.4199,66.4287,66.3139,66.3846,88343.0
2018-04-17 09:40:00,75.2,75.27,75.19,75.19,115885.0,66.3757,66.4375,66.3669,66.3669,115885.0
2018-04-17 09:45:00,75.2,75.29,75.2,75.26,60034.0,66.3757,66.4552,66.3757,66.4287,60034.0
2018-04-17 09:50:00,75.27,75.35,75.26,75.33,720963.0,66.4375,66.5081,66.4287,66.4905,720963.0
2018-04-17 09:55:00,75.33,75.42,75.32,75.39,184160.0,66.4905,66.5699,66.4816,66.5434,184160.0
2018-04-17 10:00:00,75.39,75.46,75.38,75.41,368222.0,66.5434,66.6052,66.5346,66.5611,368222.0
2018-04-17 10:05:00,75.41,75.49,75.37,75.48,130893.0,66.5611,66.6317,66.5258,66.6229,130893.0
2018-04-17 10:10:00,75.48,75.49,75.37,75.37,140609.0,66.6229,66.6317,66.5258,66.5258,140609.0
2018-04-17 10:15:00,75.37,75.39,75.3,75.36,156711.0,66.5258,66.5434,66.464,66.517,156711.0
2018-04-17 10:20:00,75.34,75.39,75.28,75.36,45593.0,66.4993,66.5434,66.4463,66.517,45593.0
2018-04-17 10:25:00,75.35,75.38,75.31,75.36,19834.0,66.5081,66.5346,66.4728,66.517,19834.0
2018-04-17 10:30:00,75.36,75.37,75.3,75.36,168716.0,66.517,66.5258,66.464,66.517,168716.0
2018-04-17 10:35:00,75.37,75.44,75.34,75.44,75329.0,66.5258,66.5876,66.4993,66.5876,75329.0
2018-04-17 10:40:00,75.44,75.48,75.42,75.47,37247.0,66.5876,66.6229,66.5699,66.614,37247.0
2018-04-17 10:45:00,75.47,75.52,75.45,75.52,60046.0,66.614,66.6582,66.5964,66.6582,60046.0
2018-04-17 10:50:00,75.52,75.63,75.51,75.62,97366.0,66.6582,66.7553,66.6494,66.7464,97366.0
2018-04-17 10:55:00,75.61,75.67,75.61,75.61,71265.0,66.7376,66.7906,66.7376,66.7376,71265.0
2018-04-17 11:00:00,75.62,75.67,75.62,75.66,264188.0,66.7464,66.7906,66.7464,66.7817,264188.0
2018-04-17 11:05:00,75.67,75.67,75.52,75.53,143092.0,66.7906,66.7906,66.6582,66.667,143092.0
2018-04-17 11:10:00,75.54,75.61,75.54,75.59,53261.0,66.6758,66.7376,66.6758,66.72,53261.0
2018-04-17 11:15:00,75.59,75.61,75.51,75.52,60743.0,66.72,66.7376,66.6494,66.6582,60743.0
2018-04-17 11:20:00,75.52,75.61,75.51,75.53,76336.0,66.6582,66.7376,66.6494,66.667,76336.0
2018-04-17 11:25:00,75.54,75.63,75.53,75.59,822111.0,66.6758,66.7553,66.667,66.72,822111.0
2018-04-17 11:30:00,75.59,75.59,75.52,75.55,43339.0,66.72,66.72,66.6582,66.6847,43339.0
2018-04-17 11:35:00,75.54,75.55,75.51,75.52,48432.0,66.6758,66.6847,66.6494,66.6582,48432.0
2018-04-17 11:40:00,75.51,75.53,75.48,75.49,45984.0,66.6494,66.667,66.6229,66.6317,45984.0
2018-04-17 11:45:00,75.48,75.56,75.48,75.56,21873.0,66.6229,66.6935,66.6229,66.6935,21873.0
2018-04-17 11:50:00,75.56,75.57,75.51,75.56,68976.0,66.6935,66.7023,66.6494,66.6935,68976.0
2018-04-17 11:55:00,75.56,75.6,75.48,75.49,37088.0,66.6935,66.7288,66.6229,66.6317,37088.0
2018-04-17 12:00:00,75.5,75.56,75.48,75.51,19104.0,66.6405,66.6935,66.6229,66.6494,19104.0
2018-04-17 12:05:00,75.51,75.51,75.47,75.5,40042.0,66.6494,66.6494,66.614,66.6405,40042.0
2018-04-17 12:10:00,75.51,75.54,75.48,75.5,13871.0,66.6494,66.6758,66.6229,66.6405,13871.0
2018-04-17 12:15:00,75.5,75.5,75.44,75.46,31954.0,66.6405,66.6405,66.5876,66.6052,31954.0
2018-04-17 12:20:00,75.46,75.47,75.42,75.43,39550.0,66.6052,66.614,66.5699,66.5787,39550.0
2018-04-17 12:25:00,75.43,75.46,75.4,75.4,21807.0,66.5787,66.6052,66.5523,66.5523,21807.0
2018-04-17 12:30:00,75.41,75.43,75.36,75.36,53927.0,66.5611,66.5787,66.517,66.517,53927.0
2018-04-17 12:35:00,75.36,75.36,75.3,75.32,100362.0,66.517,66.517,66.464,66.4816,100362.0
2018-04-17 12:40:00,75.33,75.36,75.3,75.31,75503.0,66.4905,66.517,66.464,66.4728,75503.0
2018-04-17 12:45:00,75.3,75.33,75.28,75.3,45325.0,66.464,66.4905,66.4463,66.464,45325.0
2018-04-17 12:50:00,75.29,75.34,75.29,75.3,75297.0,66.4552,66.4993,66.4552,66.464,75297.0
2018-04-17 12:55:00,75.29,75.3,75.25,75.26,29725.0,66.4552,66.464,66.4199,66.4287,29725.0
2018-04-17 13:00:00,75.26,75.32,75.21,75.31,72690.0,66.4287,66.4816,66.3846,66.4728,72690.0
2018-04-17 13:05:00,75.31,75.31,75.23,75.23,44311.0,66.4728,66.4728,66.4022,66.4022,44311.0
2018-04-17 13:10:00,75.22,75.29,75.2,75.22,36961.0,66.3934,66.4552,66.3757,66.3934,36961.0
2018-04-17 13:15:00,75.22,75.23,75.1,75.22,80655.0,66.3934,66.4022,66.2875,66.3934,80655.0
2018-04-17 13:20:00,75.22,75.24,75.18,75.23,71006.0,66.3934,66.411,66.3581,66.4022,71006.0
2018-04-17 13:25:00,75.24,75.3,75.22,75.3,27823.0,66.411,66.464,66.3934,66.464,27823.0
2018-04-17 13:30:00,75.3,75.31,75.23,75.29,40878.0,66.464,66.4728,66.4022,66.4552,40878.0
2018-04-17 13:35:00,75.3,75.35,75.29,75.33,17489.0,66.464,66.5081,66.4552,66.4905,17489.0
2018-04-17 13:40:00,75.34,75.37,75.32,75.34,11790.0,66.4993,66.5258,66.4816,66.4993,11790.0
2018-04-17 13:45:00,75.35,75.39,75.33,75.36,17050.0,66.5081,66.5434,66.4905,66.517,17050.0
2018-04-17 13:50:00,75.35,75.36,75.29,75.36,40429.0,66.5081,66.517,66.4552,66.517,40429.0
2018-04-17 13:55:00,75.35,75.38,75.32,75.35,42872.0,66.5081,66.5346,66.4816,66.5081,42872.0
2018-04-17 14:00:00,75.35,75.39,75.3,75.37,73786.0,66.5081,66.5434,66.464,66.5258,73786.0
2018-04-17 14:05:00,75.37,75.37,75.32,75.34,31715.0,66.5258,66.5258,66.4816,66.4993,31715.0
2018-04-17 14:10:00,75.33,75.33,75.28,75.3,25200.0,66.4905,66.4905,66.4463,66.464,25200.0
2018-04-17 14:15:00,75.3,75.34,75.27,75.28,26230.0,66.464,66.4993,66.4375,66.4463,26230.0
2018-04-17 14:20:00,75.25,75.27,75.19,75.22,67237.0,66.4199,66.4375,66.3669,66.3934,67237.0
2018-04-17 14:25:00,75.2,75.29,75.18,75.25,63885.0,66.3757,66.4552,66.3581,66.4199,63885.0
2018-04-17 14:30:00,75.24,75.29,75.22,75.27,45042.0,66.411,66.4552,66.3934,66.4375,45042.0
2018-04-17 14:35:00,75.27,75.33,75.26,75.33,26343.0,66.4375,66.4905,66.4287,66.4905,26343.0
2018-04-17 14:40:00,75.32,75.37,75.31,75.35,32679.0,66.4816,66.5258,66.4728,66.5081,32679.0
2018-04-17 14:45:00,75.36,75.4,75.34,75.37,38610.0,66.517,66.5523,66.4993,66.5258,38610.0
2018-04-17 14:50:00,75.36,75.37,75.27,75.28,51083.0,66.517,66.5258,66.4375,66.4463,51083.0
2018-04-17 14:55:00,75.28,75.38,75.28,75.37,91935.0,66.4463,66.5346,66.4463,66.5258,91935.0
2018-04-17 15:00:00,75.37,75.39,75.33,75.38,55064.0,66.5258,66.5434,66.4905,66.5346,55064.0
2018-04-17 15:05:00,75.38,75.45,75.38,75.45,69414.0,66.5346,66.5964,66.5346,66.5964,69414.0
2018-04-17 15:10:00,75.45,75.52,75.44,75.47,125448.0,66.5964,66.6582,66.5876,66.614,125448.0
2018-04-17 15:15:00,75.47,75.52,75.44,75.5,83321.0,66.614,66.6582,66.5876,66.6405,83321.0
2018-04-17 15:20:00,75.51,75.57,75.49,75.49,86679.0,66.6494,66.7023,66.6317,66.6317,86679.0
2018-04-17 15:25:00,75.49,75.56,75.49,75.53,33587.0,66.6317,66.6935,66.6317,66.667,33587.0
2018-04-17 15:30:00,75.54,75.6,75.53,75.53,112332.0,66.6758,66.7288,66.667,66.667,112332.0
2018-04-17 15:35:00,75.54,75.62,75.5,75.51,76111.0,66.6758,66.7464,66.6405,66.6494,76111.0
2018-04-17 15:40:00,75.52,75.52,75.43,75.48,305365.0,66.6582,66.6582,66.5787,66.6229,305365.0
2018-04-17 15:45:00,75.49,75.5,75.46,75.48,174881.0,66.6317,66.6405,66.6052,66.6229,174881.0
2018-04-17 15:50:00,75.48,75.51,75.39,75.4,236601.0,66.6229,66.6494,66.5434,66.5523,236601.0
2018-04-17 15:55:00,75.4,75.42,75.35,75.36,608045.0,66.5523,66.5699,66.5081,66.517,608045.0
2018-04-18 09:30:00,75.85,76.0,75.83,75.87,387310.0,66.9495,67.0819,66.9318,66.9671,387310.0
2018-04-18 09:35:00,75.87,75.95,75.85,75.87,147979.0,66.9671,67.0377,66.9495,66.9671,147979.0
2018-04-18 09:40:00,75.87,75.99,75.82,75.89,138840.0,66.9671,67.073,66.923,66.9848,138840.0
2018-04-18 09:45:00,75.89,75.98,75.83,75.97,77333.0,66.9848,67.0642,66.9318,67.0554,77333.0
2018-04-18 09:50:00,75.97,75.99,75.92,75.92,81276.0,67.0554,67.073,67.0112,67.0112,81276.0
2018-04-18 09:55:00,75.93,76.09,75.93,76.02,142941.0,67.0201,67.1613,67.0201,67.0995,142941.0
2018-04-18 10:00:00,76.02,76.02,75.88,75.97,81498.0,67.0995,67.0995,66.9759,67.0554,81498.0
2018-04-18 10:05:00,75.98,75.98,75.8,75.87,84930.0,67.0642,67.0642,66.9053,66.9671,84930.0
2018-04-18 10:10:00,75.86,75.87,75.73,75.78,111985.0,66.9583,66.9671,66.8435,66.8877,111985.0
2018-04-18 10:15:00,75.78,75.9,75.78,75.84,74760.0,66.8877,66.9936,66.8877,66.9406,74760.0
2018-04-18 10:20:00,75.84,75.99,75.82,75.98,124044.0,66.9406,67.073,66.923,67.0642,124044.0
2018-04-18 10:25:00,75.97,76.02,75.94,75.98,47039.0,67.0554,67.0995,67.0289,67.0642,47039.0
2018-04-18 10:30:00,75.97,76.01,75.95,75.98,76393.0,67.0554,67.0907,67.0377,67.0642,76393.0
2018-04-18 10:35:00,75.97,76.04,75.94,76.01,92321.0,67.0554,67.1172,67.0289,67.0907,92321.0
2018-04-18 10:40:00,76.01,76.08,75.99,76.08,130784.0,67.0907,67.1525,67.073,67.1525,130784.0
2018-04-18 10:45:00,76.09,76.13,76.07,76.11,101786.0,67.1613,67.1966,67.1436,67.1789,101786.0
2018-04-18 10:50:00,76.11,76.14,76.06,76.11,55715.0,67.1789,67.2054,67.1348,67.1789,55715.0
2018-04-18 10:55:00,76.11,76.13,76.09,76.11,39831.0,67.1789,67.1966,67.1613,67.1789,39831.0
2018-04-18 11:00:00,76.12,76.26,76.1,76.23,74251.0,67.1878,67.3113,67.1701,67.2849,74251.0
2018-04-18 11:05:00,76.24,76.31,76.22,76.3,27066.0,67.2937,67.3555,67.276,67.3466,27066.0
2018-04-18 11:10:00,76.3,76.31,76.24,76.25,21873.0,67.3466,67.3555,67.2937,67.3025,21873.0
2018-04-18 11:15:00,76.26,76.26,76.2,76.21,21541.0,67.3113,67.3113,67.2584,67.2672,21541.0
2018-04-18 11:20:00,76.22,76.28,76.2,76.26,97497.0,67.276,67.329,67.2584,67.3113,97497.0
2018-04-18 11:25:00,76.26,76.33,76.25,76.3,56138.0,67.3113,67.3731,67.3025,67.3466,56138.0
2018-04-18 11:30:00,76.3,76.31,76.24,76.3,43405.0,67.3466,67.3555,67.2937,67.3466,43405.0
2018-04-18 11:35:00,76.3,76.35,76.29,76.33,42900.0,67.3466,67.3908,67.3378,67.3731,42900.0
2018-04-18 11:40:00,76.33,76.34,76.23,76.26,43355.0,67.3731,67.382,67.2849,67.3113,43355.0
2018-04-18 11:45:00,76.26,76.3,76.24,76.29,48878.0,67.3113,67.3466,67.2937,67.3378,48878.0
2018-04-18 11:50:00,76.29,76.31,76.27,76.3,49989.0,67.3378,67.3555,67.3202,67.3466,49989.0
2018-04-18 11:55:00,76.31,76.31,76.19,76.19,73537.0,67.3555,67.3555,67.2496,67.2496,73537.0
2018-04-18 12:00:00,76.2,76.27,76.19,76.25,39270.0,67.2584,67.3202,67.2496,67.3025,39270.0
2018-04-18 12:05:00,76.24,76.26,76.22,76.23,57973.0,67.2937,67.3113,67.276,67.2849,57973.0
2018-04-18 12:10:00,76.23,76.28,76.23,76.25,22670.0,67.2849,67.329,67.2849,67.3025,22670.0
2018-04-18 12:15:00,76.25,76.3,76.23,76.27,39513.0,67.3025,67.3466,67.2849,67.3202,39513.0
2018-04-18 12:20:00,76.28,76.28,76.2,76.28,40038.0,67.329,67.329,67.2584,67.329,40038.0
2018-04-18 12:25:00,76.27,76.28,76.21,76.23,70220.0,67.3202,67.329,67.2672,67.2849,70220.0
2018-04-18 12:30:00,76.23,76.25,76.21,76.21,49148.0,67.2849,67.3025,67.2672,67.2672,49148.0
2018-04-18 12:35:00,76.21,76.24,76.17,76.18,67773.0,67.2672,67.2937,67.2319,67.2407,67773.0
2018-04-18 12:40:00,76.18,76.21,76.17,76.18,103009.0,67.2407,67.2672,67.2319,67.2407,103009.0
2018-04-18 12:45:00,76.19,76.23,76.15,76.18,66509.0,67.2496,67.2849,67.2143,67.2407,66509.0
2018-04-18 12:50:00,76.18,76.23,76.18,76.22,25030.0,67.2407,67.2849,67.2407,67.276,25030.0
2018-04-18 12:55:00,76.23,76.26,76.21,76.24,51966.0,67.2849,67.3113,67.2672,67.2937,51966.0
2018-04-18 13:00:00,76.23,76.28,76.21,76.26,27959.0,67.2849,67.329,67.2672,67.3113,27959.0
2018-04-18 13:05:00,76.25,76.28,76.24,76.26,98627.0,67.3025,67.329,67.2937,67.3113,98627.0
2018-04-18 13:10:00,76.26,76.35,76.26,76.34,70402.0,67.3113,67.3908,67.3113,67.382,70402.0
2018-04-18 13:15:00,76.34,76.38,76.31,76.37,178667.0,67.382,67.4173,67.3555,67.4084,178667.0
2018-04-18 13:20:00,76.37,76.37,76.31,76.31,231892.0,67.4084,67.4084,67.3555,67.3555,231892.0
2018-04-18 13:25:00,76.32,76.37,76.31,76.35,198250.0,67.3643,67.4084,67.3555,67.3908,198250.0
2018-04-18 13:30:00,76.34,76.37,76.32,76.36,268196.0,67.382,67.4084,67.3643,67.3996,268196.0
2018-04-18 13:35:00,76.36,76.41,76.36,76.39,203399.0,67.3996,67.4437,67.3996,67.4261,203399.0
2018-04-18 13:40:00,76.39,76.39,76.31,76.34,255662.0,67.4261,67.4261,67.3555,67.382,255662.0
2018-04-18 13:45:00,76.35,76.4,76.32,76.34,224852.0,67.3908,67.4349,67.3643,67.382,224852.0
2018-04-18 13:50:00,76.33,76.36,76.33,76.34,159342.0,67.3731,67.3996,67.3731,67.382,159342.0
2018-04-18 13:55:00,76.34,76.35,76.26,76.26,195815.0,67.382,67.3908,67.3113,67.3113,195815.0
2018-04-18 14:00:00,76.26,76.31,76.2,76.3,129135.0,67.3113,67.3555,67.2584,67.3466,129135.0
2018-04-18 14:05:00,76.31,76.38,76.31,76.34,36532.0,67.3555,67.4173,67.3555,67.382,36532.0
2018-04-18 14:10:00,76.34,76.37,76.33,76.37,98635.0,67.382,67.4084,67.3731,67.4084,98635.0
2018-04-18 14:15:00,76.36,76.4,76.36,76.39,120967.0,67.3996,67.4349,67.3996,67.4261,120967.0
2018-04-18 14:20:00,76.39,76.41,76.37,76.38,371983.0,67.4261,67.4437,67.4084,67.4173,371983.0
2018-04-18 14:25:00,76.39,76.4,76.36,76.36,36810.0,67.4261,67.4349,67.3996,67.3996,36810.0
2018-04-18 14:30:00,76.36,76.37,76.32,76.34,31161.0,67.3996,67.4084,67.3643,67.382,31161.0
2018-04-18 14:35:00,76.34,76.35,76.23,76.24,86755.0,67.382,67.3908,67.2849,67.2937,86755.0
2018-04-18 14:40:00,76.24,76.29,76.24,76.27,35713.0,67.2937,67.3378,67.2937,67.3202,35713.0
2018-04-18 14:45:00,76.27,76.33,76.24,76.32,59359.0,67.3202,67.3731,67.2937,67.3643,59359.0
2018-04-18 14:50:00,76.31,76.37,76.31,76.33,32494.0,67.3555,67.4084,67.3555,67.3731,32494.0
2018-04-18 14:55:00,76.34,76.35,76.26,76.27,72094.0,67.382,67.3908,67.3113,67.3202,72094.0
2018-04-18 15:00:00,76.27,76.29,76.23,76.27,55624.0,67.3202,67.3378,67.2849,67.3202,55624.0
2018-04-18 15:05:00,76.27,76.3,76.23,76.25,106701.0,67.3202,67.3466,67.2849,67.3025,106701.0
2018-04-18 15:10:00,76.25,76.3,76.23,76.23,76426.0,67.3025,67.3466,67.2849,67.2849,76426.0
2018-04-18 15:15:00,76.23,76.29,76.23,76.26,335932.0,67.2849,67.3378,67.2849,67.3113,335932.0
2018-04-18 15:20:00,76.27,76.3,76.24,76.25,103068.0,67.3202,67.3466,67.2937,67.3025,103068.0
2018-04-18 15:25:00,76.25,76.28,76.25,76.26,66143.0,67.3025,67.329,67.3025,67.3113,66143.0
2018-04-18 15:30:00,76.26,76.26,76.22,76.23,107164.0,67.3113,67.3113,67.276,67.2849,107164.0
2018-04-18 15:35:00,76.24,76.27,76.23,76.27,107119.0,67.2937,67.3202,67.2849,67.3202,107119.0
2018-04-18 15:40:00,76.26,76.27,76.2,76.23,156908.0,67.3113,67.3202,67.2584,67.2849,156908.0
2018-04-18 15:45:00,76.23,76.24,76.13,76.13,120262.0,67.2849,67.2937,67.1966,67.1966,120262.0
2018-04-18 15:50:00,76.13,76.17,76.12,76.16,154325.0,67.1966,67.2319,67.1878,67.2231,154325.0
2018-04-18 15:55:00,76.16,76.18,76.12,76.12,826715.0,67.2231,67.2407,67.1878,67.1878,826715.0
2018-04-19 09:30:00,75.93,76.1,75.81,75.83,122005.0,67.0201,67.1701,66.9141,66.9318,122005.0
2018-04-19 09:35:00,75.84,76.03,75.81,75.99,103206.0,66.9406,67.1083,66.9141,67.073,103206.0
2018-04-19 09:40:00,76.0,76.05,75.85,75.92,74817.0,67.0819,67.126,66.9495,67.0112,74817.0
2018-04-19 09:45:00,75.93,75.94,75.81,75.86,91789.0,67.0201,67.0289,66.9141,66.9583,91789.0
2018-04-19 09:50:00,75.84,75.84,75.77,75.84,87725.0,66.9406,66.9406,66.8788,66.9406,87725.0
2018-04-19 09:55:00,75.83,75.95,75.81,75.95,172870.0,66.9318,67.0377,66.9141,67.0377,172870.0
2018-04-19 10:00:00,75.95,75.95,75.87,75.93,117877.0,67.0377,67.0377,66.9671,67.0201,117877.0
2018-04-19 10:05:00,75.91,75.91,75.81,75.86,87143.0,67.0024,67.0024,66.9141,66.9583,87143.0
2018-04-19 10:10:00,75.85,76.06,75.8,76.06,126392.0,66.9495,67.1348,66.9053,67.1348,126392.0
2018-04-19 10:15:00,76.05,76.14,76.04,76.09,212211.0,67.126,67.2054,67.1172,67.1613,212211.0
2018-04-19 10:20:00,76.09,76.13,76.06,76.12,73060.0,67.1613,67.1966,67.1348,67.1878,73060.0
2018-04-19 10:25:00,76.13,76.22,76.13,76.16,243854.0,67.1966,67.276,67.1966,67.2231,243854.0
2018-04-19 10:30:00,76.17,76.21,76.11,76.18,37429.0,67.2319,67.2672,67.1789,67.2407,37429.0
2018-04-19 10:35:00,76.18,76.24,76.15,76.2,46532.0,67.2407,67.2937,67.2143,67.2584,46532.0
2018-04-19 10:40:00,76.21,76.21,76.08,76.08,371312.0,67.2672,67.2672,67.1525,67.1525,371312.0
2018-04-19 10:45:00,76.07,76.12,76.05,76.1,98020.0,67.1436,67.1878,67.126,67.1701,98020.0
2018-04-19 10:50:00,76.11,76.12,75.98,76.01,81978.0,67.1789,67.1878,67.0642,67.0907,81978.0
2018-04-19 10:55:00,76.01,76.01,75.93,76.01,145043.0,67.0907,67.0907,67.0201,67.0907,145043.0
2018-04-19 11:00:00,76.01,76.03,75.85,75.92,43820.0,67.0907,67.1083,66.9495,67.0112,43820.0
2018-04-19 11:05:00,75.93,75.97,75.88,75.9,63277.0,67.0201,67.0554,66.9759,66.9936,63277.0
2018-04-19 11:10:00,75.88,75.9,75.8,75.83,65163.0,66.9759,66.9936,66.9053,66.9318,65163.0
2018-04-19 11:15:00,75.83,75.87,75.79,75.85,98964.0,66.9318,66.9671,66.8965,66.9495,98964.0
2018-04-19 11:20:00,75.85,75.87,75.78,75.87,41556.0,66.9495,66.9671,66.8877,66.9671,41556.0
2018-04-19 11:25:00,75.87,75.88,75.78,75.86,137640.0,66.9671,66.9759,66.8877,66.9583,137640.0
2018-04-19 11:30:00,75.86,75.87,75.71,75.76,90106.0,66.9583,66.9671,66.8259,66.87,90106.0
2018-04-19 11:35:00,75.77,75.81,75.72,75.72,24013.0,66.8788,66.9141,66.8347,66.8347,24013.0
2018-04-19 11:40:00,75.72,75.8,75.72,75.8,21285.0,66.8347,66.9053,66.8347,66.9053,21285.0
2018-04-19 11:45:00,75.81,75.84,75.77,75.84,60832.0,66.9141,66.9406,66.8788,66.9406,60832.0
2018-04-19 11:50:00,75.84,75.84,75.68,75.68,89888.0,66.9406,66.9406,66.7994,66.7994,89888.0
2018-04-19 11:55:00,75.68,75.71,75.63,75.63,134247.0,66.7994,66.8259,66.7553,66.7553,134247.0
2018-04-19 12:00:00,75.63,75.67,75.58,75.66,59880.0,66.7553,66.7906,66.7111,66.7817,59880.0
2018-04-19 12:05:00,75.67,75.67,75.55,75.61,86410.0,66.7906,66.7906,66.6847,66.7376,86410.0
2018-04-19 12:10:00,75.62,75.62,75.57,75.61,37598.0,66.7464,66.7464,66.7023,66.7376,37598.0
2018-04-19 12:15:00,75.6,75.67,75.6,75.66,51598.0,66.7288,66.7906,66.7288,66.7817,51598.0
2018-04-19 12:20:00,75.65,75.7,75.64,75.67,194843.0,66.7729,66.8171,66.7641,66.7906,194843.0
2018-04-19 12:25:00,75.67,75.68,75.59,75.62,496249.0,66.7906,66.7994,66.72,66.7464,496249.0
2018-04-19 12:30:00,75.62,75.7,75.6,75.63,85756.0,66.7464,66.8171,66.7288,66.7553,85756.0
2018-04-19 12:35:00,75.63,75.7,75.6,75.66,39121.0,66.7553,66.8171,66.7288,66.7817,39121.0
2018-04-19 12:40:00,75.65,75.76,75.61,75.7,642995.0,66.7729,66.87,66.7376,66.8171,642995.0
2018-04-19 12:45:00,75.68,75.77,75.66,75.72,87223.0,66.7994,66.8788,66.7817,66.8347,87223.0
2018-04-19 12:50:00,75.71,75.74,75.69,75.71,46104.0,66.8259,66.8524,66.8082,66.8259,46104.0
2018-04-19 12:55:00,75.7,75.71,75.59,75.6,34488.0,66.8171,66.8259,66.72,66.7288,34488.0
2018-04-19 13:00:00,75.59,75.61,75.53,75.57,62384.0,66.72,66.7376,66.667,66.7023,62384.0
2018-04-19 13:05:00,75.57,75.6,75.51,75.52,44835.0,66.7023,66.7288,66.6494,66.6582,44835.0
2018-04-19 13:10:00,75.52,75.54,75.49,75.54,30550.0,66.6582,66.6758,66.6317,66.6758,30550.0
2018-04-19 13:15:00,75.54,75.55,75.48,75.49,175550.0,66.6758,66.6847,66.6229,66.6317,175550.0
2018-04-19 13:20:00,75.49,75.58,75.49,75.52,47854.0,66.6317,66.7111,66.6317,66.6582,47854.0
2018-04-19 13:25:00,75.52,75.53,75.44,75.45,28052.0,66.6582,66.667,66.5876,66.5964,28052.0
2018-04-19 13:30:00,75.45,75.53,75.44,75.45,33820.0,66.5964,66.667,66.5876,66.5964,33820.0
2018-04-19 13:35:00,75.44,75.55,75.42,75.54,88629.0,66.5876,66.6847,66.5699,66.6758,88629.0
2018-04-19 13:40:00,75.53,75.57,75.52,75.56,47002.0,66.667,66.7023,66.6582,66.6935,47002.0
2018-04-19 13:45:00,75.56,75.6,75.54,75.56,58415.0,66.6935,66.7288,66.6758,66.6935,58415.0
2018-04-19 13:50:00,75.55,75.66,75.55,75.65,212835.0,66.6847,66.7817,66.6847,66.7729,212835.0
2018-04-19 13:55:00,75.66,75.67,75.59,75.61,146850.0,66.7817,66.7906,66.72,66.7376,146850.0
2018-04-19 14:00:00,75.61,75.67,75.57,75.57,225353.0,66.7376,66.7906,66.7023,66.7023,225353.0
2018-04-19 14:05:00,75.57,75.65,75.56,75.61,98999.0,66.7023,66.7729,66.6935,66.7376,98999.0
2018-04-19 14:10:00,75.62,75.66,75.6,75.61,104694.0,66.7464,66.7817,66.7288,66.7376,104694.0
2018-04-19 14:15:00,75.61,75.62,75.56,75.56,73285.0,66.7376,66.7464,66.6935,66.6935,73285.0
2018-04-19 14:20:00,75.56,75.59,75.51,75.55,138286.0,66.6935,66.72,66.6494,66.6847,138286.0
2018-04-19 14:25:00,75.54,75.61,75.51,75.61,171939.0,66.6758,66.7376,66.6494,66.7376,171939.0
2018-04-19 14:30:00,75.61,75.64,75.58,75.63,202075.0,66.7376,66.7641,66.7111,66.7553,202075.0
2018-04-19 14:35:00,75.62,75.67,75.56,75.67,120564.0,66.7464,66.7906,66.6935,66.7906,120564.0
2018-04-19 14:40:00,75.66,75.75,75.65,75.75,149096.0,66.7817,66.8612,66.7729,66.8612,149096.0
2018-04-19 14:45:00,75.74,75.75,75.69,75.7,115564.0,66.8524,66.8612,66.8082,66.8171,115564.0
2018-04-19 14:50:00,75.7,75.74,75.65,75.7,92719.0,66.8171,66.8524,66.7729,66.8171,92719.0
2018-04-19 14:55:00,75.7,75.79,75.69,75.77,159356.0,66.8171,66.8965,66.8082,66.8788,159356.0
2018-04-19 15:00:00,75.78,75.82,75.74,75.79,43923.0,66.8877,66.923,66.8524,66.8965,43923.0
2018-04-19 15:05:00,75.78,75.82,75.73,75.81,90444.0,66.8877,66.923,66.8435,66.9141,90444.0
2018-04-19 15:10:00,75.8,75.82,75.76,75.77,45452.0,66.9053,66.923,66.87,66.8788,45452.0
2018-04-19 15:15:00,75.77,75.81,75.72,75.81,85177.0,66.8788,66.9141,66.8347,66.9141,85177.0
2018-04-19 15:20:00,75.81,75.82,75.75,75.75,93750.0,66.9141,66.923,66.8612,66.8612,93750.0
2018-04-19 15:25:00,75.74,75.75,75.7,75.71,60691.0,66.8524,66.8612,66.8171,66.8259,60691.0
2018-04-19 15:30:00,75.7,75.85,75.66,75.85,264412.0,66.8171,66.9495,66.7817,66.9495,264412.0
2018-04-19 15:35:00,75.85,76.08,75.84,75.95,519470.0,66.9495,67.1525,66.9406,67.0377,519470.0
2018-04-19 15:40:00,75.95,76.06,75.9,76.02,1736719.0,67.0377,67.1348,66.9936,67.0995,1736719.0
2018-04-19 15:45:00,76.02,76.03,75.92,75.95,224473.0,67.0995,67.1083,67.0112,67.0377,224473.0
2018-04-19 15:50:00,75.95,75.99,75.91,75.91,219997.0,67.0377,67.073,67.0024,67.0024,219997.0
2018-04-19 15:55:00,75.92,75.96,75.81,75.92,847309.0,67.0112,67.0465,66.9141,67.0112,847309.0
2018-04-20 09:30:00,76.25,76.35,76.01,76.06,356620.0,67.3025,67.3908,67.0907,67.1348,356620.0
2018-04-20 09:35:00,76.07,76.24,76.05,76.24,190197.0,67.1436,67.2937,67.126,67.2937,190197.0
2018-04-20 09:40:00,76.23,76.23,76.1,76.12,80311.0,67.2849,67.2849,67.1701,67.1878,80311.0
2018-04-20 09:45:00,76.13,76.22,76.1,76.19,143482.0,67.1966,67.276,67.1701,67.2496,143482.0
2018-04-20 09:50:00,76.19,76.26,76.16,76.17,84102.0,67.2496,67.3113,67.2231,67.2319,84102.0
2018-04-20 09:55:00,76.16,76.2,76.12,76.16,77051.0,67.2231,67.2584,67.1878,67.2231,77051.0
2018-04-20 10:00:00,76.17,76.18,75.99,76.0,124807.0,67.2319,67.2407,67.073,67.0819,124807.0
2018-04-20 10:05:00,75.99,76.04,75.98,75.99,56565.0,67.073,67.1172,67.0642,67.073,56565.0
2018-04-20 10:10:00,75.98,76.0,75.9,75.94,110583.0,67.0642,67.0819,66.9936,67.0289,110583.0
2018-04-20 10:15:00,75.94,76.04,75.92,76.03,70580.0,67.0289,67.1172,67.0112,67.1083,70580.0
2018-04-20 10:20:00,76.04,76.07,75.99,76.02,72877.0,67.1172,67.1436,67.073,67.0995,72877.0
2018-04-20 10:25:00,76.03,76.09,76.0,76.08,69761.0,67.1083,67.1613,67.0819,67.1525,69761.0
2018-04-20 10:30:00,76.09,76.14,76.05,76.09,130148.0,67.1613,67.2054,67.126,67.1613,130148.0
2018-04-20 10:35:00,76.08,76.08,75.98,76.03,64274.0,67.1525,67.1525,67.0642,67.1083,64274.0
2018-04-20 10:40:00,76.03,76.04,75.91,75.98,114580.0,67.1083,67.1172,67.0024,67.0642,114580.0
2018-04-20 10:45:00,75.97,76.01,75.89,75.9,96114.0,67.0554,67.0907,66.9848,66.9936,96114.0
2018-04-20 10:50:00,75.89,75.94,75.74,75.77,281367.0,66.9848,67.0289,66.8524,66.8788,281367.0
2018-04-20 10:55:00,75.78,75.83,75.71,75.72,62486.0,66.8877,66.9318,66.8259,66.8347,62486.0
2018-04-20 11:00:00,75.71,75.73,75.52,75.54,91305.0,66.8259,66.8435,66.6582,66.6758,91305.0
2018-04-20 11:05:00,75.54,75.61,75.5,75.53,81852.0,66.6758,66.7376,66.6405,66.667,81852.0
2018-04-20 11:10:00,75.54,75.54,75.39,75.46,106598.0,66.6758,66.6758,66.5434,66.6052,106598.0
2018-04-20 11:15:00,75.46,75.53,75.4,75.52,81405.0,66.6052,66.667,66.5523,66.6582,81405.0
2018-04-20 11:20:00,75.53,75.58,75.53,75.54,49404.0,66.667,66.7111,66.667,66.6758,49404.0
2018-04-20 11:25:00,75.56,75.65,75.53,75.58,70356.0,66.6935,66.7729,66.667,66.7111,70356.0
2018-04-20 11:30:00,75.58,75.71,75.57,75.71,34259.0,66.7111,66.8259,66.7023,66.8259,34259.0
2018-04-20 11:35:00,75.71,75.82,75.7,75.8,80142.0,66.8259,66.923,66.8171,66.9053,80142.0
2018-04-20 11:40:00,75.8,75.87,75.76,75.76,46700.0,66.9053,66.9671,66.87,66.87,46700.0
2018-04-20 11:45:00,75.77,75.8,75.71,75.73,36350.0,66.8788,66.9053,66.8259,66.8435,36350.0
2018-04-20 11:50:00,75.74,75.76,75.67,75.69,38163.0,66.8524,66.87,66.7906,66.8082,38163.0
2018-04-20 11:55:00,75.7,75.76,75.65,75.72,37656.0,66.8171,66.87,66.7729,66.8347,37656.0
2018-04-20 12:00:00,75.73,75.73,75.61,75.61,43276.0,66.8435,66.8435,66.7376,66.7376,43276.0
2018-04-20 12:05:00,75.6,75.69,75.58,75.66,55106.0,66.7288,66.8082,66.7111,66.7817,55106.0
2018-04-20 12:10:00,75.65,75.68,75.55,75.55,34923.0,66.7729,66.7994,66.6847,66.6847,34923.0
2018-04-20 12:15:00,75.56,75.62,75.52,75.54,79602.0,66.6935,66.7464,66.6582,66.6758,79602.0
2018-04-20 12:20:00,75.54,75.6,75.54,75.55,39002.0,66.6758,66.7288,66.6758,66.6847,39002.0
2018-04-20 12:25:00,75.55,75.63,75.52,75.55,65839.0,66.6847,66.7553,66.6582,66.6847,65839.0
2018-04-20 12:30:00,75.54,75.57,75.44,75.56,173341.0,66.6758,66.7023,66.5876,66.6935,173341.0
2018-04-20 12:35:00,75.55,75.6,75.5,75.5,46177.0,66.6847,66.7288,66.6405,66.6405,46177.0
2018-04-20 12:40:00,75.5,75.53,75.46,75.51,40987.0,66.6405,66.667,66.6052,66.6494,40987.0
2018-04-20 12:45:00,75.5,75.57,75.42,75.48,125694.0,66.6405,66.7023,66.5699,66.6229,125694.0
2018-04-20 12:50:00,75.47,75.55,75.45,75.55,108380.0,66.614,66.6847,66.5964,66.6847,108380.0
2018-04-20 12:55:00,75.55,75.56,75.46,75.53,91960.0,66.6847,66.6935,66.6052,66.667,91960.0
2018-04-20 13:00:00,75.52,75.56,75.48,75.48,50278.0,66.6582,66.6935,66.6229,66.6229,50278.0
2018-04-20 13:05:00,75.49,75.53,75.45,75.48,109523.0,66.6317,66.667,66.5964,66.6229,109523.0
2018-04-20 13:10:00,75.48,75.66,75.47,75.66,57263.0,66.6229,66.7817,66.614,66.7817,57263.0
2018-04-20 13:15:00,75.67,75.7,75.64,75.68,33668.0,66.7906,66.8171,66.7641,66.7994,33668.0
2018-04-20 13:20:00,75.68,75.72,75.6,75.62,134917.0,66.7994,66.8347,66.7288,66.7464,134917.0
2018-04-20 13:25:00,75.63,75.74,75.62,75.74,122618.0,66.7553,66.8524,66.7464,66.8524,122618.0
2018-04-20 13:30:00,75.74,75.74,75.69,75.69,29113.0,66.8524,66.8524,66.8082,66.8082,29113.0
2018-04-20 13:35:00,75.7,75.81,75.7,75.79,52206.0,66.8171,66.9141,66.8171,66.8965,52206.0
2018-04-20 13:40:00,75.8,75.82,75.77,75.79,21786.0,66.9053,66.923,66.8788,66.8965,21786.0
2018-04-20 13:45:00,75.79,75.81,75.75,75.76,43490.0,66.8965,66.9141,66.8612,66.87,43490.0
2018-04-20 13:50:00,75.76,75.79,75.72,75.79,29208.0,66.87,66.8965,66.8347,66.8965,29208.0
2018-04-20 13:55:00,75.78,75.83,75.74,75.75,50263.0,66.8877,66.9318,66.8524,66.8612,50263.0
2018-04-20 14:00:00,75.75,75.75,75.69,75.73,40723.0,66.8612,66.8612,66.8082,66.8435,40723.0
2018-04-20 14:05:00,75.74,75.75,75.67,75.7,60055.0,66.8524,66.8612,66.7906,66.8171,60055.0
2018-04-20 14:10:00,75.7,75.7,75.62,75.62,83249.0,66.8171,66.8171,66.7464,66.7464,83249.0
2018-04-20 14:15:00,75.63,75.64,75.6,75.62,57052.0,66.7553,66.7641,66.7288,66.7464,57052.0
2018-04-20 14:20:00,75.62,75.68,75.59,75.65,142663.0,66.7464,66.7994,66.72,66.7729,142663.0
2018-04-20 14:25:00,75.65,75.68,75.6,75.67,124958.0,66.7729,66.7994,66.7288,66.7906,124958.0
2018-04-20 14:30:00,75.67,75.71,75.58,75.58,90076.0,66.7906,66.8259,66.7111,66.7111,90076.0
2018-04-20 14:35:00,75.59,75.61,75.54,75.59,89306.0,66.72,66.7376,66.6758,66.72,89306.0
2018-04-20 14:40:00,75.59,75.65,75.58,75.6,28122.0,66.72,66.7729,66.7111,66.7288,28122.0
2018-04-20 14:45:00,75.6,75.63,75.55,75.6,51964.0,66.7288,66.7553,66.6847,66.7288,51964.0
2018-04-20 14:50:00,75.6,75.62,75.54,75.57,120258.0,66.7288,66.7464,66.6758,66.7023,120258.0
2018-04-20 14:55:00,75.58,75.61,75.57,75.59,53145.0,66.7111,66.7376,66.7023,66.72,53145.0
2018-04-20 15:00:00,75.59,75.59,75.49,75.5,104390.0,66.72,66.72,66.6317,66.6405,104390.0
2018-04-20 15:05:00,75.5,75.5,75.33,75.33,97902.0,66.6405,66.6405,66.4905,66.4905,97902.0
2018-04-20 15:10:00,75.33,75.45,75.33,75.45,186757.0,66.4905,66.5964,66.4905,66.5964,186757.0
2018-04-20 15:15:00,75.45,75.46,75.35,75.35,81488.0,66.5964,66.6052,66.5081,66.5081,81488.0
2018-04-20 15:20:00,75.36,75.45,75.35,75.45,79645.0,66.517,66.5964,66.5081,66.5964,79645.0
2018-04-20 15:25:00,75.45,75.47,75.39,75.43,75059.0,66.5964,66.614,66.5434,66.5787,75059.0
2018-04-20 15:30:00,75.44,75.46,75.38,75.41,130564.0,66.5876,66.6052,66.5346,66.5611,130564.0
2018-04-20 15:35:00,75.42,75.54,75.4,75.52,181592.0,66.5699,66.6758,66.5523,66.6582,181592.0
2018-04-20 15:40:00,75.53,75.56,75.5,75.51,137472.0,66.667,66.6935,66.6405,66.6494,137472.0
2018-04-20 15:45:00,75.51,75.52,75.45,75.52,306641.0,66.6494,66.6582,66.5964,66.6582,306641.0
2018-04-20 15:50:00,75.52,75.54,75.45,75.48,237752.0,66.6582,66.6758,66.5964,66.6229,237752.0
2018-04-20 15:55:00,75.48,75.6,75.48,75.59,1475249.0,66.6229,66.7288,66.6229,66.72,1475249.0
2018-04-23 09:30:00,75.89,75.89,75.73,75.86,160493.0,66.9848,66.9848,66.8435,66.9583,160493.0
2018-04-23 09:35:00,75.85,75.9,75.81,75.88,140062.0,66.9495,66.9936,66.9141,66.9759,140062.0
2018-04-23 09:40:00,75.88,75.91,75.79,75.79,99838.0,66.9759,67.0024,66.8965,66.8965,99838.0
2018-04-23 09:45:00,75.79,75.82,75.66,75.69,82061.0,66.8965,66.923,66.7817,66.8082,82061.0
2018-04-23 09:50:00,75.69,75.76,75.68,75.72,45365.0,66.8082,66.87,66.7994,66.8347,45365.0
2018-04-23 09:55:00,75.73,75.86,75.71,75.86,50667.0,66.8435,66.9583,66.8259,66.9583,50667.0
2018-04-23 10:00:00,75.87,75.89,75.77,75.79,51553.0,66.9671,66.9848,66.8788,66.8965,51553.0
2018-04-23 10:05:00,75.79,75.86,75.65,75.66,53910.0,66.8965,66.9583,66.7729,66.7817,53910.0
2018-04-23 10:10:00,75.67,75.75,75.63,75.67,58345.0,66.7906,66.8612,66.7553,66.7906,58345.0
2018-04-23 10:15:00,75.67,75.72,75.67,75.68,43226.0,66.7906,66.8347,66.7906,66.7994,43226.0
2018-04-23 10:20:00,75.67,75.72,75.64,75.72,50131.0,66.7906,66.8347,66.7641,66.8347,50131.0
2018-04-23 10:25:00,75.72,75.76,75.61,75.64,73264.0,66.8347,66.87,66.7376,66.7641,73264.0
2018-04-23 10:30:00,75.65,75.67,75.54,75.65,43594.0,66.7729,66.7906,66.6758,66.7729,43594.0
2018-04-23 10:35:00,75.65,75.65,75.48,75.55,99122.0,66.7729,66.7729,66.6229,66.6847,99122.0
2018-04-23 10:40:00,75.55,75.58,75.48,75.58,70757.0,66.6847,66.7111,66.6229,66.7111,70757.0
2018-04-23 10:45:00,75.59,75.63,75.57,75.59,35728.0,66.72,66.7553,66.7023,66.72,35728.0
2018-04-23 10:50:00,75.6,75.64,75.54,75.58,127072.0,66.7288,66.7641,66.6758,66.7111,127072.0
2018-04-23 10:55:00,75.59,75.62,75.57,75.58,39013.0,66.72,66.7464,66.7023,66.7111,39013.0
2018-04-23 11:00:00,75.58,75.59,75.54,75.58,43625.0,66.7111,66.72,66.6758,66.7111,43625.0
2018-04-23 11:05:00,75.58,75.75,75.57,75.74,54573.0,66.7111,66.8612,66.7023,66.8524,54573.0
2018-04-23 11:10:00,75.74,75.86,75.74,75.81,125946.0,66.8524,66.9583,66.8524,66.9141,125946.0
2018-04-23 11:15:00,75.81,75.85,75.79,75.79,32010.0,66.9141,66.9495,66.8965,66.8965,32010.0
2018-04-23 11:20:00,75.8,75.84,75.76,75.79,54490.0,66.9053,66.9406,66.87,66.8965,54490.0
2018-04-23 11:25:00,75.79,75.83,75.75,75.83,33843.0,66.8965,66.9318,66.8612,66.9318,33843.0
2018-04-23 11:30:00,75.83,75.85,75.77,75.8,45488.0,66.9318,66.9495,66.8788,66.9053,45488.0
2018-04-23 11:35:00,75.79,75.81,75.7,75.72,37478.0,66.8965,66.9141,66.8171,66.8347,37478.0
2018-04-23 11:40:00,75.72,75.79,75.72,75.75,39880.0,66.8347,66.8965,66.8347,66.8612,39880.0
2018-04-23 11:45:00,75.76,75.78,75.67,75.67,49424.0,66.87,66.8877,66.7906,66.7906,49424.0
2018-04-23 11:50:00,75.68,75.77,75.67,75.77,58154.0,66.7994,66.8788,66.7906,66.8788,58154.0
2018-04-23 11:55:00,75.77,75.79,75.68,75.76,35732.0,66.8788,66.8965,66.7994,66.87,35732.0
2018-04-23 12:00:00,75.77,75.77,75.73,75.73,34297.0,66.8788,66.8788,66.8435,66.8435,34297.0
2018-04-23 12:05:00,75.73,75.77,75.71,75.71,31758.0,66.8435,66.8788,66.8259,66.8259,31758.0
2018-04-23 12:10:00,75.71,75.76,75.66,75.67,20664.0,66.8259,66.87,66.7817,66.7906,20664.0
2018-04-23 12:15:00,75.68,75.69,75.61,75.62,36009.0,66.7994,66.8082,66.7376,66.7464,36009.0
2018-04-23 12:20:00,75.62,75.66,75.6,75.62,23232.0,66.7464,66.7817,66.7288,66.7464,23232.0
2018-04-23 12:25:00,75.62,75.64,75.6,75.62,24911.0,66.7464,66.7641,66.7288,66.7464,24911.0
2018-04-23 12:30:00,75.62,75.65,75.58,75.63,55856.0,66.7464,66.7729,66.7111,66.7553,55856.0
2018-04-23 12:35:00,75.62,75.65,75.56,75.64,34401.0,66.7464,66.7729,66.6935,66.7641,34401.0
2018-04-23 12:40:00,75.64,75.67,75.56,75.56,54435.0,66.7641,66.7906,66.6935,66.6935,54435.0
2018-04-23 12:45:00,75.57,75.61,75.51,75.53,38507.0,66.7023,66.7376,66.6494,66.667,38507.0
2018-04-23 12:50:00,75.52,75.59,75.52,75.59,26130.0,66.6582,66.72,66.6582,66.72,26130.0
2018-04-23 12:55:00,75.59,75.62,75.56,75.61,24607.0,66.72,66.7464,66.6935,66.7376,24607.0
2018-04-23 13:00:00,75.61,75.64,75.6,75.62,19574.0,66.7376,66.7641,66.7288,66.7464,19574.0
2018-04-23 13:05:00,75.62,75.63,75.57,75.57,18077.0,66.7464,66.7553,66.7023,66.7023,18077.0
2018-04-23 13:10:00,75.58,75.62,75.58,75.61,23958.0,66.7111,66.7464,66.7111,66.7376,23958.0
2018-04-23 13:15:00,75.6,75.61,75.57,75.61,57902.0,66.7288,66.7376,66.7023,66.7376,57902.0
2018-04-23 13:20:00,75.62,75.62,75.58,75.6,23662.0,66.7464,66.7464,66.7111,66.7288,23662.0
2018-04-23 13:25:00,75.59,75.63,75.59,75.6,22953.0,66.72,66.7553,66.72,66.7288,22953.0
2018-04-23 13:30:00,75.61,75.64,75.55,75.55,31199.0,66.7376,66.7641,66.6847,66.6847,31199.0
2018-04-23 13:35:00,75.56,75.62,75.56,75.58,17324.0,66.6935,66.7464,66.6935,66.7111,17324.0
2018-04-23 13:40:00,75.58,75.58,75.52,75.53,30789.0,66.7111,66.7111,66.6582,66.667,30789.0
2018-04-23 13:45:00,75.53,75.61,75.53,75.58,19947.0,66.667,66.7376,66.667,66.7111,19947.0
2018-04-23 13:50:00,75.58,75.65,75.58,75.64,34131.0,66.7111,66.7729,66.7111,66.7641,34131.0
2018-04-23 13:55:00,75.64,75.67,75.63,75.64,40443.0,66.7641,66.7906,66.7553,66.7641,40443.0
2018-04-23 14:00:00,75.64,75.67,75.54,75.55,63827.0,66.7641,66.7906,66.6758,66.6847,63827.0
2018-04-23 14:05:00,75.55,75.55,75.39,75.42,86963.0,66.6847,66.6847,66.5434,66.5699,86963.0
2018-04-23 14:10:00,75.42,75.45,75.31,75.31,62040.0,66.5699,66.5964,66.4728,66.4728,62040.0
2018-04-23 14:15:00,75.31,75.36,75.31,75.32,37648.0,66.4728,66.517,66.4728,66.4816,37648.0
2018-04-23 14:20:00,75.33,75.34,75.22,75.24,71431.0,66.4905,66.4993,66.3934,66.411,71431.0
2018-04-23 14:25:00,75.25,75.27,75.19,75.25,83972.0,66.4199,66.4375,66.3669,66.4199,83972.0
2018-04-23 14:30:00,75.25,75.27,75.17,75.2,58542.0,66.4199,66.4375,66.3492,66.3757,58542.0
2018-04-23 14:35:00,75.19,75.27,75.18,75.26,27741.0,66.3669,66.4375,66.3581,66.4287,27741.0
2018-04-23 14:40:00,75.25,75.37,75.24,75.36,64065.0,66.4199,66.5258,66.411,66.517,64065.0
2018-04-23 14:45:00,75.36,75.36,75.27,75.28,44072.0,66.517,66.517,66.4375,66.4463,44072.0
2018-04-23 14:50:00,75.27,75.29,75.17,75.17,56746.0,66.4375,66.4552,66.3492,66.3492,56746.0
2018-04-23 14:55:00,75.17,75.24,75.15,75.23,42418.0,66.3492,66.411,66.3316,66.4022,42418.0
2018-04-23 15:00:00,75.23,75.36,75.21,75.34,97134.0,66.4022,66.517,66.3846,66.4993,97134.0
2018-04-23 15:05:00,75.34,75.4,75.32,75.36,136928.0,66.4993,66.5523,66.4816,66.517,136928.0
2018-04-23 15:10:00,75.37,75.44,75.35,75.4,79078.0,66.5258,66.5876,66.5081,66.5523,79078.0
2018-04-23 15:15:00,75.4,75.42,75.37,75.41,60726.0,66.5523,66.5699,66.5258,66.5611,60726.0
2018-04-23 15:20:00,75.4,75.48,75.39,75.42,73162.0,66.5523,66.6229,66.5434,66.5699,73162.0
2018-04-23 15:25:00,75.42,75.48,75.42,75.47,41297.0,66.5699,66.6229,66.5699,66.614,41297.0
2018-04-23 15:30:00,75.47,75.5,75.44,75.46,110759.0,66.614,66.6405,66.5876,66.6052,110759.0
2018-04-23 15:35:00,75.45,75.47,75.39,75.41,219624.0,66.5964,66.614,66.5434,66.5611,219624.0
2018-04-23 15:40:00,75.41,75.47,75.38,75.47,254571.0,66.5611,66.614,66.5346,66.614,254571.0
2018-04-23 15:45:00,75.46,75.51,75.45,75.48,152088.0,66.6052,66.6494,66.5964,66.6229,152088.0
2018-04-23 15:50:00,75.47,75.52,75.46,75.49,276582.0,66.614,66.6582,66.6052,66.6317,276582.0
2018-04-23 15:55:00,75.48,75.53,75.48,75.52,292358.0,66.6229,66.667,66.6229,66.6582,292358.0
2018-04-24 09:30:00,75.89,76.04,75.76,75.77,136300.0,66.9848,67.1172,66.87,66.8788,136300.0
2018-04-24 09:35:00,75.75,75.85,75.72,75.72,165842.0,66.8612,66.9495,66.8347,66.8347,165842.0
2018-04-24 09:40:00,75.73,75.92,75.72,75.92,129456.0,66.8435,67.0112,66.8347,67.0112,129456.0
2018-04-24 09:45:00,75.92,75.96,75.86,75.86,178247.0,67.0112,67.0465,66.9583,66.9583,178247.0
2018-04-24 09:50:00,75.87,75.89,75.64,75.64,69122.0,66.9671,66.9848,66.7641,66.7641,69122.0
2018-04-24 09:55:00,75.66,75.69,75.6,75.69,70125.0,66.7817,66.8082,66.7288,66.8082,70125.0
2018-04-24 10:00:00,75.69,75.87,75.67,75.86,299925.0,66.8082,66.9671,66.7906,66.9583,299925.0
2018-04-24 10:05:00,75.86,75.88,75.77,75.77,71609.0,66.9583,66.9759,66.8788,66.8788,71609.0
2018-04-24 10:10:00,75.78,75.8,75.66,75.67,63623.0,66.8877,66.9053,66.7817,66.7906,63623.0
2018-04-24 10:15:00,75.66,75.68,75.41,75.41,182807.0,66.7817,66.7994,66.5611,66.5611,182807.0
2018-04-24 10:20:00,75.41,75.47,75.2,75.2,348354.0,66.5611,66.614,66.3757,66.3757,348354.0
2018-04-24 10:25:00,75.21,75.27,75.18,75.21,315290.0,66.3846,66.4375,66.3581,66.3846,315290.0
2018-04-24 10:30:00,75.22,75.27,75.09,75.11,194700.0,66.3934,66.4375,66.2786,66.2963,194700.0
2018-04-24 10:35:00,75.11,75.19,75.07,75.19,79098.0,66.2963,66.3669,66.261,66.3669,79098.0
2018-04-24 10:40:00,75.18,75.26,75.12,75.22,43905.0,66.3581,66.4287,66.3051,66.3934,43905.0
2018-04-24 10:45:00,75.24,75.3,75.19,75.29,69288.0,66.411,66.464,66.3669,66.4552,69288.0
2018-04-24 10:50:00,75.29,75.35,75.27,75.29,162344.0,66.4552,66.5081,66.4375,66.4552,162344.0
2018-04-24 10:55:00,75.29,75.36,75.21,75.22,43770.0,66.4552,66.517,66.3846,66.3934,43770.0
2018-04-24 11:00:00,75.23,75.35,75.2,75.29,150625.0,66.4022,66.5081,66.3757,66.4552,150625.0
2018-04-24 11:05:00,75.3,75.3,75.13,75.17,141249.0,66.464,66.464,66.3139,66.3492,141249.0
2018-04-24 11:10:00,75.16,75.2,75.11,75.19,100880.0,66.3404,66.3757,66.2963,66.3669,100880.0
2018-04-24 11:15:00,75.18,75.19,75.03,75.15,145121.0,66.3581,66.3669,66.2257,66.3316,145121.0
2018-04-24 11:20:00,75.15,75.31,75.14,75.16,103309.0,66.3316,66.4728,66.3228,66.3404,103309.0
2018-04-24 11:25:00,75.16,75.18,75.09,75.16,71682.0,66.3404,66.3581,66.2786,66.3404,71682.0
2018-04-24 11:30:00,75.16,75.2,75.06,75.15,93072.0,66.3404,66.3757,66.2522,66.3316,93072.0
2018-04-24 11:35:00,75.16,75.16,75.01,75.05,206991.0,66.3404,66.3404,66.208,66.2433,206991.0
2018-04-24 11:40:00,75.05,75.13,74.98,74.99,76958.0,66.2433,66.3139,66.1815,66.1904,76958.0
2018-04-24 11:45:00,74.99,75.03,74.77,74.78,495331.0,66.1904,66.2257,65.9962,66.005,495331.0
2018-04-24 11:50:00,74.78,74.8,74.44,74.45,317913.0,66.005,66.0227,65.7049,65.7137,317913.0
2018-04-24 11:55:00,74.44,74.44,74.18,74.19,266211.0,65.7049,65.7049,65.4754,65.4842,266211.0
2018-04-24 12:00:00,74.18,74.25,74.14,74.22,512664.0,65.4754,65.5372,65.4401,65.5107,512664.0
2018-04-24 12:05:00,74.22,74.31,74.1,74.11,691736.0,65.5107,65.5902,65.4048,65.4136,691736.0
2018-04-24 12:10:00,74.12,74.21,74.04,74.04,215695.0,65.4225,65.5019,65.3518,65.3518,215695.0
2018-04-24 12:15:00,74.04,74.05,73.65,73.7,720063.0,65.3518,65.3607,65.0076,65.0517,720063.0
2018-04-24 12:20:00,73.69,73.9,73.63,73.89,223273.0,65.0429,65.2283,64.99,65.2194,223273.0
2018-04-24 12:25:00,73.89,73.9,73.7,73.81,227184.0,65.2194,65.2283,65.0517,65.1488,227184.0
2018-04-24 12:30:00,73.81,73.85,73.69,73.7,172001.0,65.1488,65.1841,65.0429,65.0517,172001.0
2018-04-24 12:35:00,73.69,73.76,73.57,73.76,189950.0,65.0429,65.1047,64.937,65.1047,189950.0
2018-04-24 12:40:00,73.75,73.75,73.61,73.69,97117.0,65.0959,65.0959,64.9723,65.0429,97117.0
2018-04-24 12:45:00,73.69,73.78,73.67,73.78,213198.0,65.0429,65.1224,65.0253,65.1224,213198.0
2018-04-24 12:50:00,73.77,73.79,73.7,73.7,104000.0,65.1135,65.1312,65.0517,65.0517,104000.0
2018-04-24 12:55:00,73.69,73.7,73.36,73.36,369202.0,65.0429,65.0517,64.7516,64.7516,369202.0
2018-04-24 13:00:00,73.35,73.44,73.33,73.39,182046.0,64.7428,64.8223,64.7252,64.7781,182046.0
2018-04-24 13:05:00,73.38,73.41,73.27,73.4,428943.0,64.7693,64.7958,64.6722,64.7869,428943.0
2018-04-24 13:10:00,73.39,73.46,73.34,73.45,155129.0,64.7781,64.8399,64.734,64.8311,155129.0
2018-04-24 13:15:00,73.44,73.44,73.19,73.19,212007.0,64.8223,64.8223,64.6016,64.6016,212007.0
2018-04-24 13:20:00,73.2,73.26,73.11,73.13,240520.0,64.6104,64.6634,64.531,64.5486,240520.0
2018-04-24 13:25:00,73.13,73.18,73.06,73.14,92622.0,64.5486,64.5928,64.4868,64.5575,92622.0
2018-04-24 13:30:00,73.14,73.14,73.0,73.01,122810.0,64.5575,64.5575,64.4339,64.4427,122810.0
2018-04-24 13:35:00,73.01,73.02,72.85,72.92,267305.0,64.4427,64.4515,64.3015,64.3633,267305.0
2018-04-24 13:40:00,72.92,72.98,72.84,72.89,510856.0,64.3633,64.4162,64.2927,64.3368,510856.0
2018-04-24 13:45:00,72.89,72.95,72.85,72.93,203732.0,64.3368,64.3898,64.3015,64.3721,203732.0
2018-04-24 13:50:00,72.91,72.93,72.67,72.72,778340.0,64.3544,64.3721,64.1426,64.1867,778340.0
2018-04-24 13:55:00,72.72,72.72,72.59,72.7,314086.0,64.1867,64.1867,64.072,64.1691,314086.0
2018-04-24 14:00:00,72.7,72.71,72.51,72.52,260675.0,64.1691,64.1779,64.0014,64.0102,260675.0
2018-04-24 14:05:00,72.52,72.72,72.48,72.71,438048.0,64.0102,64.1867,63.9749,64.1779,438048.0
2018-04-24 14:10:00,72.7,72.97,72.69,72.89,483966.0,64.1691,64.4074,64.1603,64.3368,483966.0
2018-04-24 14:15:00,72.89,72.89,72.77,72.87,310033.0,64.3368,64.3368,64.2309,64.3191,310033.0
2018-04-24 14:20:00,72.87,73.13,72.85,73.12,314927.0,64.3191,64.5486,64.3015,64.5398,314927.0
2018-04-24 14:25:00,73.13,73.15,72.82,72.86,511320.0,64.5486,64.5663,64.275,64.3103,511320.0
2018-04-24 14:30:00,72.86,72.99,72.84,72.98,195631.0,64.3103,64.4251,64.2927,64.4162,195631.0
2018-04-24 14:35:00,72.98,73.07,72.8,72.81,199911.0,64.4162,64.4957,64.2574,64.2662,199911.0
2018-04-24 14:40:00,72.81,73.09,72.81,73.09,165724.0,64.2662,64.5133,64.2662,64.5133,165724.0
2018-04-24 14:45:00,73.08,73.11,72.99,73.04,177813.0,64.5045,64.531,64.4251,64.4692,177813.0
2018-04-24 14:50:00,73.04,73.23,73.01,73.06,372110.0,64.4692,64.6369,64.4427,64.4868,372110.0
2018-04-24 14:55:00,73.06,73.19,73.06,73.15,175124.0,64.4868,64.6016,64.4868,64.5663,175124.0
2018-04-24 15:00:00,73.16,73.34,73.11,73.34,142403.0,64.5751,64.734,64.531,64.734,142403.0
2018-04-24 15:05:00,73.34,73.44,73.31,73.34,241209.0,64.734,64.8223,64.7075,64.734,241209.0
2018-04-24 15:10:00,73.34,73.5,73.28,73.48,179033.0,64.734,64.8752,64.681,64.8576,179033.0
2018-04-24 15:15:00,73.49,73.53,73.4,73.42,279730.0,64.8664,64.9017,64.7869,64.8046,279730.0
2018-04-24 15:20:00,73.41,73.66,73.4,73.6,348471.0,64.7958,65.0164,64.7869,64.9635,348471.0
2018-04-24 15:25:00,73.59,73.61,73.41,73.43,252432.0,64.9547,64.9723,64.7958,64.8134,252432.0
2018-04-24 15:30:00,73.44,73.44,73.28,73.28,323581.0,64.8223,64.8223,64.681,64.681,323581.0
2018-04-24 15:35:00,73.29,73.3,73.22,73.29,415772.0,64.6899,64.6987,64.6281,64.6899,415772.0
2018-04-24 15:40:00,73.29,73.34,73.09,73.16,384928.0,64.6899,64.734,64.5133,64.5751,384928.0
2018-04-24 15:45:00,73.15,73.41,73.14,73.32,461249.0,64.5663,64.7958,64.5575,64.7163,461249.0
2018-04-24 15:50:00,73.33,73.43,73.31,73.39,491054.0,64.7252,64.8134,64.7075,64.7781,491054.0
2018-04-24 15:55:00,73.39,73.43,73.29,73.4,1003276.0,64.7781,64.8134,64.6899,64.7869,1003276.0
2018-04-25 09:30:00,73.48,73.63,73.38,73.38,323018.0,64.8576,64.99,64.7693,64.7693,323018.0
2018-04-25 09:35:00,73.38,73.38,73.0,73.09,492617.0,64.7693,64.7693,64.4339,64.5133,492617.0
2018-04-25 09:40:00,73.1,73.15,72.48,72.52,416655.0,64.5222,64.5663,63.9749,64.0102,416655.0
2018-04-25 09:45:00,72.53,72.95,72.51,72.87,365398.0,64.019,64.3898,64.0014,64.3191,365398.0
2018-04-25 09:50:00,72.86,72.93,72.63,72.87,236954.0,64.3103,64.3721,64.1073,64.3191,236954.0
2018-04-25 09:55:00,72.86,72.89,72.58,72.61,313715.0,64.3103,64.3368,64.0632,64.0896,313715.0
2018-04-25 10:00:00,72.61,72.76,72.6,72.7,279092.0,64.0896,64.222,64.0808,64.1691,279092.0
2018-04-25 10:05:00,72.69,72.76,72.55,72.66,273482.0,64.1603,64.222,64.0367,64.1338,273482.0
2018-04-25 10:10:00,72.65,72.83,72.62,72.72,247849.0,64.125,64.2838,64.0985,64.1867,247849.0
2018-04-25 10:15:00,72.72,72.85,72.66,72.82,275488.0,64.1867,64.3015,64.1338,64.275,275488.0
2018-04-25 10:20:00,72.82,73.07,72.75,73.07,231604.0,64.275,64.4957,64.2132,64.4957,231604.0
2018-04-25 10:25:00,73.07,73.25,73.07,73.13,971755.0,64.4957,64.6545,64.4957,64.5486,971755.0
2018-04-25 10:30:00,73.13,73.47,73.12,73.42,140914.0,64.5486,64.8487,64.5398,64.8046,140914.0
2018-04-25 10:35:00,73.43,73.43,73.31,73.35,173079.0,64.8134,64.8134,64.7075,64.7428,173079.0
2018-04-25 10:40:00,73.34,73.54,73.3,73.54,207924.0,64.734,64.9105,64.6987,64.9105,207924.0
2018-04-25 10:45:00,73.55,73.7,73.51,73.65,218400.0,64.9193,65.0517,64.884,65.0076,218400.0
2018-04-25 10:50:00,73.65,73.65,73.45,73.59,183633.0,65.0076,65.0076,64.8311,64.9547,183633.0
2018-04-25 10:55:00,73.6,73.61,73.42,73.49,125890.0,64.9635,64.9723,64.8046,64.8664,125890.0
2018-04-25 11:00:00,73.48,73.63,73.44,73.61,140782.0,64.8576,64.99,64.8223,64.9723,140782.0
2018-04-25 11:05:00,73.6,73.62,73.52,73.59,107655.0,64.9635,64.9811,64.8929,64.9547,107655.0
2018-04-25 11:10:00,73.58,73.65,73.5,73.53,174127.0,64.9458,65.0076,64.8752,64.9017,174127.0
2018-04-25 11:15:00,73.53,73.53,73.32,73.34,93347.0,64.9017,64.9017,64.7163,64.734,93347.0
2018-04-25 11:20:00,73.33,73.47,73.31,73.39,173460.0,64.7252,64.8487,64.7075,64.7781,173460.0
2018-04-25 11:25:00,73.39,73.51,73.3,73.44,164863.0,64.7781,64.884,64.6987,64.8223,164863.0
2018-04-25 11:30:00,73.45,73.52,73.37,73.46,95549.0,64.8311,64.8929,64.7605,64.8399,95549.0
2018-04-25 11:35:00,73.46,73.46,73.26,73.28,95035.0,64.8399,64.8399,64.6634,64.681,95035.0
2018-04-25 11:40:00,73.27,73.29,73.19,73.29,120821.0,64.6722,64.6899,64.6016,64.6899,120821.0
2018-04-25 11:45:00,73.28,73.42,73.16,73.16,112826.0,64.681,64.8046,64.5751,64.5751,112826.0
2018-04-25 11:50:00,73.15,73.21,73.1,73.16,124954.0,64.5663,64.6192,64.5222,64.5751,124954.0
2018-04-25 11:55:00,73.17,73.24,73.0,73.04,93906.0,64.5839,64.6457,64.4339,64.4692,93906.0
2018-04-25 12:00:00,73.02,73.09,72.92,72.93,77907.0,64.4515,64.5133,64.3633,64.3721,77907.0
2018-04-25 12:05:00,72.93,73.01,72.9,73.0,117411.0,64.3721,64.4427,64.3456,64.4339,117411.0
2018-04-25 12:10:00,72.99,73.05,72.91,73.02,79100.0,64.4251,64.478,64.3544,64.4515,79100.0
2018-04-25 12:15:00,73.02,73.11,73.01,73.06,146586.0,64.4515,64.531,64.4427,64.4868,146586.0
2018-04-25 12:20:00,73.06,73.09,73.0,73.07,145290.0,64.4868,64.5133,64.4339,64.4957,145290.0
2018-04-25 12:25:00,73.07,73.17,73.03,73.12,77472.0,64.4957,64.5839,64.4604,64.5398,77472.0
2018-04-25 12:30:00,73.12,73.27,73.09,73.24,112466.0,64.5398,64.6722,64.5133,64.6457,112466.0
2018-04-25 12:35:00,73.25,73.29,73.22,73.25,55072.0,64.6545,64.6899,64.6281,64.6545,55072.0
2018-04-25 12:40:00,73.25,73.25,73.15,73.21,92262.0,64.6545,64.6545,64.5663,64.6192,92262.0
2018-04-25 12:45:00,73.21,73.31,73.21,73.22,135010.0,64.6192,64.7075,64.6192,64.6281,135010.0
2018-04-25 12:50:00,73.22,73.26,73.14,73.2,60378.0,64.6281,64.6634,64.5575,64.6104,60378.0
2018-04-25 12:55:00,73.21,73.27,73.21,73.23,94144.0,64.6192,64.6722,64.6192,64.6369,94144.0
2018-04-25 13:00:00,73.23,73.34,73.23,73.28,50585.0,64.6369,64.734,64.6369,64.681,50585.0
2018-04-25 13:05:00,73.29,73.45,73.27,73.41,723330.0,64.6899,64.8311,64.6722,64.7958,723330.0
2018-04-25 13:10:00,73.41,73.41,73.26,73.3,282459.0,64.7958,64.7958,64.6634,64.6987,282459.0
2018-04-25 13:15:00,73.3,73.35,73.25,73.25,52619.0,64.6987,64.7428,64.6545,64.6545,52619.0
2018-04-25 13:20:00,73.24,73.27,73.21,73.27,25759.0,64.6457,64.6722,64.6192,64.6722,25759.0
2018-04-25 13:25:00,73.26,73.39,73.26,73.36,41709.0,64.6634,64.7781,64.6634,64.7516,41709.0
2018-04-25 13:30:00,73.37,73.55,73.34,73.53,79508.0,64.7605,64.9193,64.734,64.9017,79508.0
2018-04-25 13:35:00,73.52,73.53,73.46,73.51,55291.0,64.8929,64.9017,64.8399,64.884,55291.0
2018-04-25 13:40:00,73.52,73.6,73.46,73.47,149418.0,64.8929,64.9635,64.8399,64.8487,149418.0
2018-04-25 13:45:00,73.46,73.49,73.38,73.45,106208.0,64.8399,64.8664,64.7693,64.8311,106208.0
2018-04-25 13:50:00,73.46,73.49,73.4,73.47,76347.0,64.8399,64.8664,64.7869,64.8487,76347.0
2018-04-25 13:55:00,73.48,73.55,73.46,73.54,423578.0,64.8576,64.9193,64.8399,64.9105,423578.0
2018-04-25 14:00:00,73.55,73.62,73.44,73.5,449574.0,64.9193,64.9811,64.8223,64.8752,449574.0
2018-04-25 14:05:00,73.51,73.53,73.43,73.43,108784.0,64.884,64.9017,64.8134,64.8134,108784.0
2018-04-25 14:10:00,73.44,73.46,73.32,73.35,115378.0,64.8223,64.8399,64.7163,64.7428,115378.0
2018-04-25 14:15:00,73.35,73.45,73.35,73.4,98418.0,64.7428,64.8311,64.7428,64.7869,98418.0
2018-04-25 14:20:00,73.39,73.4,73.27,73.3,72619.0,64.7781,64.7869,64.6722,64.6987,72619.0
2018-04-25 14:25:00,73.3,73.46,73.3,73.39,134319.0,64.6987,64.8399,64.6987,64.7781,134319.0
2018-04-25 14:30:00,73.38,73.54,73.35,73.5,76315.0,64.7693,64.9105,64.7428,64.8752,76315.0
2018-04-25 14:35:00,73.5,73.57,73.46,73.53,92655.0,64.8752,64.937,64.8399,64.9017,92655.0
2018-04-25 14:40:00,73.54,73.64,73.54,73.59,66942.0,64.9105,64.9988,64.9105,64.9547,66942.0
2018-04-25 14:45:00,73.6,73.71,73.54,73.67,248827.0,64.9635,65.0606,64.9105,65.0253,248827.0
2018-04-25 14:50:00,73.67,73.69,73.63,73.67,84384.0,65.0253,65.0429,64.99,65.0253,84384.0
2018-04-25 14:55:00,73.67,73.8,73.62,73.78,107201.0,65.0253,65.14,64.9811,65.1224,107201.0
2018-04-25 15:00:00,73.79,73.84,73.77,73.82,282852.0,65.1312,65.1753,65.1135,65.1577,282852.0
2018-04-25 15:05:00,73.82,73.83,73.7,73.71,111539.0,65.1577,65.1665,65.0517,65.0606,111539.0
2018-04-25 15:10:00,73.72,73.84,73.72,73.82,61013.0,65.0694,65.1753,65.0694,65.1577,61013.0
2018-04-25 15:15:00,73.8,73.81,73.66,73.67,100975.0,65.14,65.1488,65.0164,65.0253,100975.0
2018-04-25 15:20:00,73.67,73.77,73.65,73.7,118949.0,65.0253,65.1135,65.0076,65.0517,118949.0
2018-04-25 15:25:00,73.7,73.74,73.64,73.68,65566.0,65.0517,65.0871,64.9988,65.0341,65566.0
2018-04-25 15:30:00,73.68,73.74,73.59,73.65,128460.0,65.0341,65.0871,64.9547,65.0076,128460.0
2018-04-25 15:35:00,73.65,73.66,73.52,73.53,104891.0,65.0076,65.0164,64.8929,64.9017,104891.0
2018-04-25 15:40:00,73.52,73.57,73.42,73.46,193542.0,64.8929,64.937,64.8046,64.8399,193542.0
2018-04-25 15:45:00,73.46,73.46,73.35,73.39,257907.0,64.8399,64.8399,64.7428,64.7781,257907.0
2018-04-25 15:50:00,73.39,73.45,73.37,73.43,265236.0,64.7781,64.8311,64.7605,64.8134,265236.0
2018-04-25 15:55:00,73.43,73.64,73.42,73.61,639278.0,64.8134,64.9988,64.8046,64.9723,639278.0
2018-04-26 09:30:00,73.53,73.53,72.75,72.86,271393.0,64.9017,64.9017,64.2132,64.3103,271393.0
2018-04-26 09:35:00,72.86,73.04,72.84,72.91,352997.0,64.3103,64.4692,64.2927,64.3544,352997.0
2018-04-26 09:40:00,72.93,72.99,72.81,72.92,273659.0,64.3721,64.4251,64.2662,64.3633,273659.0
2018-04-26 09:45:00,72.93,73.03,72.87,72.98,340055.0,64.3721,64.4604,64.3191,64.4162,340055.0
2018-04-26 09:50:00,72.98,73.17,72.94,73.15,215382.0,64.4162,64.5839,64.3809,64.5663,215382.0
2018-04-26 09:55:00,73.15,73.36,73.14,73.34,217580.0,64.5663,64.7516,64.5575,64.734,217580.0
2018-04-26 10:00:00,73.32,73.4,73.26,73.39,148865.0,64.7163,64.7869,64.6634,64.7781,148865.0
2018-04-26 10:05:00,73.39,73.53,73.38,73.4,218012.0,64.7781,64.9017,64.7693,64.7869,218012.0
2018-04-26 10:10:00,73.4,73.48,73.39,73.41,262811.0,64.7869,64.8576,64.7781,64.7958,262811.0
2018-04-26 10:15:00,73.42,73.49,73.28,73.28,323360.0,64.8046,64.8664,64.681,64.681,323360.0
2018-04-26 10:20:00,73.29,73.34,73.23,73.23,198598.0,64.6899,64.734,64.6369,64.6369,198598.0
2018-04-26 10:25:00,73.23,73.41,73.23,73.39,183956.0,64.6369,64.7958,64.6369,64.7781,183956.0
2018-04-26 10:30:00,73.39,73.48,73.39,73.43,170860.0,64.7781,64.8576,64.7781,64.8134,170860.0
2018-04-26 10:35:00,73.43,73.52,73.43,73.52,231223.0,64.8134,64.8929,64.8134,64.8929,231223.0
2018-04-26 10:40:00,73.52,73.53,73.39,73.4,160340.0,64.8929,64.9017,64.7781,64.7869,160340.0
2018-04-26 10:45:00,73.4,73.46,73.36,73.39,98073.0,64.7869,64.8399,64.7516,64.7781,98073.0
2018-04-26 10:50:00,73.39,73.43,73.37,73.42,51219.0,64.7781,64.8134,64.7605,64.8046,51219.0
2018-04-26 10:55:00,73.42,73.47,73.38,73.45,135081.0,64.8046,64.8487,64.7693,64.8311,135081.0
2018-04-26 11:00:00,73.46,73.47,73.4,73.45,264822.0,64.8399,64.8487,64.7869,64.8311,264822.0
2018-04-26 11:05:00,73.45,73.51,73.32,73.33,144760.0,64.8311,64.884,64.7163,64.7252,144760.0
2018-04-26 11:10:00,73.33,73.36,73.2,73.22,171254.0,64.7252,64.7516,64.6104,64.6281,171254.0
2018-04-26 11:15:00,73.23,73.24,73.11,73.12,321449.0,64.6369,64.6457,64.531,64.5398,321449.0
2018-04-26 11:20:00,73.12,73.19,73.09,73.15,424739.0,64.5398,64.6016,64.5133,64.5663,424739.0
2018-04-26 11:25:00,73.15,73.17,73.09,73.13,159263.0,64.5663,64.5839,64.5133,64.5486,159263.0
2018-04-26 11:30:00,73.12,73.13,72.94,72.96,185389.0,64.5398,64.5486,64.3809,64.3986,185389.0
2018-04-26 11:35:00,72.97,73.0,72.93,73.0,156856.0,64.4074,64.4339,64.3721,64.4339,156856.0
2018-04-26 11:40:00,72.99,72.99,72.88,72.9,82464.0,64.4251,64.4251,64.328,64.3456,82464.0
2018-04-26 11:45:00,72.9,72.91,72.71,72.78,282395.0,64.3456,64.3544,64.1779,64.2397,282395.0
2018-04-26 11:50:00,72.78,72.78,72.68,72.72,428335.0,64.2397,64.2397,64.1514,64.1867,428335.0
2018-04-26 11:55:00,72.72,72.89,72.72,72.89,101977.0,64.1867,64.3368,64.1867,64.3368,101977.0
2018-04-26 12:00:00,72.89,72.97,72.88,72.92,144926.0,64.3368,64.4074,64.328,64.3633,144926.0
2018-04-26 12:05:00,72.92,73.02,72.91,73.01,87819.0,64.3633,64.4515,64.3544,64.4427,87819.0
2018-04-26 12:10:00,73.01,73.06,72.98,73.05,308202.0,64.4427,64.4868,64.4162,64.478,308202.0
2018-04-26 12:15:00,73.06,73.16,73.03,73.13,288130.0,64.4868,64.5751,64.4604,64.5486,288130.0
2018-04-26 12:20:00,73.12,73.2,73.11,73.17,424185.0,64.5398,64.6104,64.531,64.5839,424185.0
2018-04-26 12:25:00,73.18,73.25,73.18,73.2,62671.0,64.5928,64.6545,64.5928,64.6104,62671.0
2018-04-26 12:30:00,73.2,73.23,73.19,73.2,45743.0,64.6104,64.6369,64.6016,64.6104,45743.0
2018-04-26 12:35:00,73.2,73.21,73.14,73.19,56463.0,64.6104,64.6192,64.5575,64.6016,56463.0
2018-04-26 12:40:00,73.19,73.26,73.17,73.26,204173.0,64.6016,64.6634,64.5839,64.6634,204173.0
2018-04-26 12:45:00,73.25,73.29,73.15,73.21,188415.0,64.6545,64.6899,64.5663,64.6192,188415.0
2018-04-26 12:50:00,73.21,73.28,73.21,73.27,186063.0,64.6192,64.681,64.6192,64.6722,186063.0
2018-04-26 12:55:00,73.27,73.4,73.26,73.3,330678.0,64.6722,64.7869,64.6634,64.6987,330678.0
2018-04-26 13:00:00,73.31,73.45,73.31,73.44,245063.0,64.7075,64.8311,64.7075,64.8223,245063.0
2018-04-26 13:05:00,73.44,73.44,73.38,73.44,79825.0,64.8223,64.8223,64.7693,64.8223,79825.0
2018-04-26 13:10:00,73.44,73.56,73.4,73.55,239971.0,64.8223,64.9282,64.7869,64.9193,239971.0
2018-04-26 13:15:00,73.54,73.59,73.53,73.57,43098.0,64.9105,64.9547,64.9017,64.937,43098.0
2018-04-26 13:20:00,73.58,73.62,73.54,73.62,141777.0,64.9458,64.9811,64.9105,64.9811,141777.0
2018-04-26 13:25:00,73.62,73.63,73.56,73.57,68792.0,64.9811,64.99,64.9282,64.937,68792.0
2018-04-26 13:30:00,73.57,73.58,73.49,73.52,96264.0,64.937,64.9458,64.8664,64.8929,96264.0
2018-04-26 13:35:00,73.52,73.6,73.47,73.51,192813.0,64.8929,64.9635,64.8487,64.884,192813.0
2018-04-26 13:40:00,73.51,73.58,73.51,73.58,215055.0,64.884,64.9458,64.884,64.9458,215055.0
2018-04-26 13:45:00,73.59,73.61,73.55,73.6,53869.0,64.9547,64.9723,64.9193,64.9635,53869.0
2018-04-26 13:50:00,73.59,73.63,73.54,73.55,55483.0,64.9547,64.99,64.9105,64.9193,55483.0
2018-04-26 13:55:00,73.56,73.63,73.54,73.6,36682.0,64.9282,64.99,64.9105,64.9635,36682.0
2018-04-26 14:00:00,73.59,73.61,73.55,73.61,77488.0,64.9547,64.9723,64.9193,64.9723,77488.0
2018-04-26 14:05:00,73.61,73.61,73.5,73.53,239507.0,64.9723,64.9723,64.8752,64.9017,239507.0
2018-04-26 14:10:00,73.53,73.59,73.52,73.52,42043.0,64.9017,64.9547,64.8929,64.8929,42043.0
2018-04-26 14:15:00,73.51,73.52,73.45,73.49,72738.0,64.884,64.8929,64.8311,64.8664,72738.0
2018-04-26 14:20:00,73.49,73.51,73.47,73.49,47257.0,64.8664,64.884,64.8487,64.8664,47257.0
2018-04-26 14:25:00,73.49,73.53,73.48,73.53,54758.0,64.8664,64.9017,64.8576,64.9017,54758.0
2018-04-26 14:30:00,73.52,73.55,73.5,73.55,47554.0,64.8929,64.9193,64.8752,64.9193,47554.0
2018-04-26 14:35:00,73.55,73.57,73.5,73.53,89607.0,64.9193,64.937,64.8752,64.9017,89607.0
2018-04-26 14:40:00,73.53,73.72,73.53,73.71,115884.0,64.9017,65.0694,64.9017,65.0606,115884.0
2018-04-26 14:45:00,73.71,73.71,73.65,73.65,85355.0,65.0606,65.0606,65.0076,65.0076,85355.0
2018-04-26 14:50:00,73.65,73.67,73.61,73.64,40472.0,65.0076,65.0253,64.9723,64.9988,40472.0
2018-04-26 14:55:00,73.65,73.65,73.52,73.55,84635.0,65.0076,65.0076,64.8929,64.9193,84635.0
2018-04-26 15:00:00,73.55,73.64,73.53,73.62,62277.0,64.9193,64.9988,64.9017,64.9811,62277.0
2018-04-26 15:05:00,73.61,73.62,73.47,73.48,80103.0,64.9723,64.9811,64.8487,64.8576,80103.0
2018-04-26 15:10:00,73.48,73.52,73.45,73.49,44628.0,64.8576,64.8929,64.8311,64.8664,44628.0
2018-04-26 15:15:00,73.48,73.51,73.44,73.46,81984.0,64.8576,64.884,64.8223,64.8399,81984.0
2018-04-26 15:20:00,73.46,73.46,73.37,73.39,187209.0,64.8399,64.8399,64.7605,64.7781,187209.0
2018-04-26 15:25:00,73.39,73.42,73.33,73.36,71962.0,64.7781,64.8046,64.7252,64.7516,71962.0
2018-04-26 15:30:00,73.37,73.4,73.31,73.39,131271.0,64.7605,64.7869,64.7075,64.7781,131271.0
2018-04-26 15:35:00,73.39,73.39,73.29,73.33,121384.0,64.7781,64.7781,64.6899,64.7252,121384.0
2018-04-26 15:40:00,73.34,73.36,73.26,73.34,291771.0,64.734,64.7516,64.6634,64.734,291771.0
2018-04-26 15:45:00,73.33,73.33,73.23,73.25,146737.0,64.7252,64.7252,64.6369,64.6545,146737.0
2018-04-26 15:50:00,73.25,73.33,73.19,73.33,485597.0,64.6545,64.7252,64.6016,64.7252,485597.0
2018-04-26 15:55:00,73.33,73.36,73.3,73.32,1496117.0,64.7252,64.7516,64.6987,64.7163,1496117.0
2018-04-27 09:30:00,73.0,73.22,72.97,73.15,228266.0,64.4339,64.6281,64.4074,64.5663,228266.0
2018-04-27 09:35:00,73.15,73.2,73.02,73.03,251771.0,64.5663,64.6104,64.4515,64.4604,251771.0
2018-04-27 09:40:00,73.03,73.33,73.03,73.25,197251.0,64.4604,64.7252,64.4604,64.6545,197251.0
2018-04-27 09:45:00,73.25,73.31,73.15,73.2,218804.0,64.6545,64.7075,64.5663,64.6104,218804.0
2018-04-27 09:50:00,73.2,73.26,73.17,73.2,213172.0,64.6104,64.6634,64.5839,64.6104,213172.0
2018-04-27 09:55:00,73.21,73.24,73.14,73.22,541024.0,64.6192,64.6457,64.5575,64.6281,541024.0
2018-04-27 10:00:00,73.22,73.29,73.18,73.19,243097.0,64.6281,64.6899,64.5928,64.6016,243097.0
2018-04-27 10:05:00,73.19,73.2,73.08,73.12,191865.0,64.6016,64.6104,64.5045,64.5398,191865.0
2018-04-27 10:10:00,73.11,73.12,73.05,73.1,132785.0,64.531,64.5398,64.478,64.5222,132785.0
2018-04-27 10:15:00,73.09,73.18,72.99,73.05,182481.0,64.5133,64.5928,64.4251,64.478,182481.0
2018-04-27 10:20:00,73.05,73.09,72.99,73.01,75858.0,64.478,64.5133,64.4251,64.4427,75858.0
2018-04-27 10:25:00,72.99,73.0,72.89,72.91,120197.0,64.4251,64.4339,64.3368,64.3544,120197.0
2018-04-27 10:30:00,72.9,72.9,72.8,72.85,138630.0,64.3456,64.3456,64.2574,64.3015,138630.0
2018-04-27 10:35:00,72.86,72.89,72.76,72.77,1132180.0,64.3103,64.3368,64.222,64.2309,1132180.0
2018-04-27 10:40:00,72.76,72.83,72.75,72.81,431719.0,64.222,64.2838,64.2132,64.2662,431719.0
2018-04-27 10:45:00,72.82,72.9,72.79,72.86,64425.0,64.275,64.3456,64.2485,64.3103,64425.0
2018-04-27 10:50:00,72.85,72.86,72.79,72.79,146034.0,64.3015,64.3103,64.2485,64.2485,146034.0
2018-04-27 10:55:00,72.79,72.84,72.72,72.82,95104.0,64.2485,64.2927,64.1867,64.275,95104.0
2018-04-27 11:00:00,72.81,72.98,72.79,72.89,150899.0,64.2662,64.4162,64.2485,64.3368,150899.0
2018-04-27 11:05:00,72.9,72.97,72.87,72.94,68478.0,64.3456,64.4074,64.3191,64.3809,68478.0
2018-04-27 11:10:00,72.93,73.03,72.91,73.0,76783.0,64.3721,64.4604,64.3544,64.4339,76783.0
2018-04-27 11:15:00,73.0,73.01,72.95,72.95,72098.0,64.4339,64.4427,64.3898,64.3898,72098.0
2018-04-27 11:20:00,72.95,73.01,72.92,72.99,78109.0,64.3898,64.4427,64.3633,64.4251,78109.0
2018-04-27 11:25:00,72.98,73.03,72.93,73.02,63532.0,64.4162,64.4604,64.3721,64.4515,63532.0
2018-04-27 11:30:00,73.02,73.02,72.93,72.95,70145.0,64.4515,64.4515,64.3721,64.3898,70145.0
2018-04-27 11:35:00,72.95,72.97,72.89,72.91,112210.0,64.3898,64.4074,64.3368,64.3544,112210.0
2018-04-27 11:40:00,72.91,72.92,72.79,72.79,424978.0,64.3544,64.3633,64.2485,64.2485,424978.0
2018-04-27 11:45:00,72.79,72.84,72.78,72.83,302654.0,64.2485,64.2927,64.2397,64.2838,302654.0
2018-04-27 11:50:00,72.82,72.88,72.8,72.84,76425.0,64.275,64.328,64.2574,64.2927,76425.0
2018-04-27 11:55:00,72.83,72.92,72.8,72.87,54631.0,64.2838,64.3633,64.2574,64.3191,54631.0
2018-04-27 12:00:00,72.87,72.98,72.86,72.97,43852.0,64.3191,64.4162,64.3103,64.4074,43852.0
2018-04-27 12:05:00,72.97,72.98,72.93,72.94,39921.0,64.4074,64.4162,64.3721,64.3809,39921.0
2018-04-27 12:10:00,72.95,72.99,72.91,72.98,40253.0,64.3898,64.4251,64.3544,64.4162,40253.0
2018-04-27 12:15:00,72.99,73.02,72.94,73.02,61637.0,64.4251,64.4515,64.3809,64.4515,61637.0
2018-04-27 12:20:00,73.02,73.03,72.96,73.0,35592.0,64.4515,64.4604,64.3986,64.4339,35592.0
2018-04-27 12:25:00,73.01,73.08,73.0,73.07,70388.0,64.4427,64.5045,64.4339,64.4957,70388.0
2018-04-27 12:30:00,73.06,73.11,72.99,72.99,154052.0,64.4868,64.531,64.4251,64.4251,154052.0
2018-04-27 12:35:00,72.98,73.08,72.98,73.06,50240.0,64.4162,64.5045,64.4162,64.4868,50240.0
2018-04-27 12:40:00,73.06,73.09,73.03,73.07,53229.0,64.4868,64.5133,64.4604,64.4957,53229.0
2018-04-27 12:45:00,73.07,73.17,73.06,73.13,43069.0,64.4957,64.5839,64.4868,64.5486,43069.0
2018-04-27 12:50:00,73.13,73.15,73.1,73.14,89690.0,64.5486,64.5663,64.5222,64.5575,89690.0
2018-04-27 12:55:00,73.15,73.22,73.15,73.19,105229.0,64.5663,64.6281,64.5663,64.6016,105229.0
2018-04-27 13:00:00,73.19,73.22,73.16,73.2,168153.0,64.6016,64.6281,64.5751,64.6104,168153.0
2018-04-27 13:05:00,73.2,73.24,73.16,73.19,45125.0,64.6104,64.6457,64.5751,64.6016,45125.0
2018-04-27 13:10:00,73.2,73.24,73.18,73.22,84793.0,64.6104,64.6457,64.5928,64.6281,84793.0
2018-04-27 13:15:00,73.23,73.24,73.2,73.24,54951.0,64.6369,64.6457,64.6104,64.6457,54951.0
2018-04-27 13:20:00,73.23,73.23,73.19,73.21,30315.0,64.6369,64.6369,64.6016,64.6192,30315.0
2018-04-27 13:25:00,73.21,73.22,73.14,73.18,46824.0,64.6192,64.6281,64.5575,64.5928,46824.0
2018-04-27 13:30:00,73.16,73.18,73.12,73.15,41669.0,64.5751,64.5928,64.5398,64.5663,41669.0
2018-04-27 13:35:00,73.15,73.18,73.1,73.13,39617.0,64.5663,64.5928,64.5222,64.5486,39617.0
2018-04-27 13:40:00,73.13,73.13,73.06,73.08,92231.0,64.5486,64.5486,64.4868,64.5045,92231.0
2018-04-27 13:45:00,73.08,73.11,73.05,73.06,43654.0,64.5045,64.531,64.478,64.4868,43654.0
2018-04-27 13:50:00,73.05,73.14,73.05,73.12,53631.0,64.478,64.5575,64.478,64.5398,53631.0
2018-04-27 13:55:00,73.12,73.13,73.08,73.09,39264.0,64.5398,64.5486,64.5045,64.5133,39264.0
2018-04-27 14:00:00,73.09,73.12,73.06,73.1,43803.0,64.5133,64.5398,64.4868,64.5222,43803.0
2018-04-27 14:05:00,73.1,73.14,73.1,73.11,34832.0,64.5222,64.5575,64.5222,64.531,34832.0
2018-04-27 14:10:00,73.11,73.17,73.1,73.17,36862.0,64.531,64.5839,64.5222,64.5839,36862.0
2018-04-27 14:15:00,73.16,73.19,73.14,73.14,38228.0,64.5751,64.6016,64.5575,64.5575,38228.0
2018-04-27 14:20:00,73.15,73.16,73.13,73.14,33250.0,64.5663,64.5751,64.5486,64.5575,33250.0
2018-04-27 14:25:00,73.14,73.15,73.11,73.13,39028.0,64.5575,64.5663,64.531,64.5486,39028.0
2018-04-27 14:30:00,73.12,73.17,73.09,73.13,62774.0,64.5398,64.5839,64.5133,64.5486,62774.0
2018-04-27 14:35:00,73.14,73.15,73.08,73.1,39514.0,64.5575,64.5663,64.5045,64.5222,39514.0
2018-04-27 14:40:00,73.09,73.12,73.07,73.12,48121.0,64.5133,64.5398,64.4957,64.5398,48121.0
2018-04-27 14:45:00,73.11,73.14,73.09,73.11,44492.0,64.531,64.5575,64.5133,64.531,44492.0
2018-04-27 14:50:00,73.12,73.15,73.08,73.13,81383.0,64.5398,64.5663,64.5045,64.5486,81383.0
2018-04-27 14:55:00,73.14,73.16,73.11,73.15,51510.0,64.5575,64.5751,64.531,64.5663,51510.0
2018-04-27 15:00:00,73.15,73.26,73.12,73.26,90211.0,64.5663,64.6634,64.5398,64.6634,90211.0
2018-04-27 15:05:00,73.25,73.27,73.2,73.22,130836.0,64.6545,64.6722,64.6104,64.6281,130836.0
2018-04-27 15:10:00,73.21,73.24,73.18,73.18,58895.0,64.6192,64.6457,64.5928,64.5928,58895.0
2018-04-27 15:15:00,73.18,73.21,73.15,73.16,69722.0,64.5928,64.6192,64.5663,64.5751,69722.0
2018-04-27 15:20:00,73.15,73.16,73.11,73.15,78537.0,64.5663,64.5751,64.531,64.5663,78537.0
2018-04-27 15:25:00,73.14,73.15,73.07,73.12,86960.0,64.5575,64.5663,64.4957,64.5398,86960.0
2018-04-27 15:30:00,73.12,73.19,73.12,73.17,107436.0,64.5398,64.6016,64.5398,64.5839,107436.0
2018-04-27 15:35:00,73.17,73.17,73.12,73.16,110461.0,64.5839,64.5839,64.5398,64.5751,110461.0
2018-04-27 15:40:00,73.16,73.2,73.09,73.12,145302.0,64.5751,64.6104,64.5133,64.5398,145302.0
2018-04-27 15:45:00,73.12,73.21,73.11,73.18,170987.0,64.5398,64.6192,64.531,64.5928,170987.0
2018-04-27 15:50:00,73.18,73.2,73.15,73.18,253365.0,64.5928,64.6104,64.5663,64.5928,253365.0
2018-04-27 15:55:00,73.18,73.29,73.18,73.22,1058833.0,64.5928,64.6899,64.5928,64.6281,1058833.0
2018-04-30 09:30:00,73.39,73.47,73.17,73.41,715606.0,64.7781,64.8487,64.5839,64.7958,715606.0
2018-04-30 09:35:00,73.41,73.49,73.39,73.42,1132959.0,64.7958,64.8664,64.7781,64.8046,1132959.0
2018-04-30 09:40:00,73.43,73.53,73.37,73.4,939035.0,64.8134,64.9017,64.7605,64.7869,939035.0
2018-04-30 09:45:00,73.4,73.43,73.23,73.27,327830.0,64.7869,64.8134,64.6369,64.6722,327830.0
2018-04-30 09:50:00,73.27,73.33,73.24,73.31,136246.0,64.6722,64.7252,64.6457,64.7075,136246.0
2018-04-30 09:55:00,73.3,73.35,73.15,73.16,200972.0,64.6987,64.7428,64.5663,64.5751,200972.0
2018-04-30 10:00:00,73.15,73.24,73.12,73.14,373055.0,64.5663,64.6457,64.5398,64.5575,373055.0
2018-04-30 10:05:00,73.15,73.17,73.08,73.09,137724.0,64.5663,64.5839,64.5045,64.5133,137724.0
2018-04-30 10:10:00,73.09,73.12,73.04,73.05,214023.0,64.5133,64.5398,64.4692,64.478,214023.0
2018-04-30 10:15:00,73.05,73.05,72.85,72.86,225553.0,64.478,64.478,64.3015,64.3103,225553.0
2018-04-30 10:20:00,72.85,72.85,72.73,72.73,270895.0,64.3015,64.3015,64.1956,64.1956,270895.0
2018-04-30 10:25:00,72.73,72.85,72.68,72.83,148071.0,64.1956,64.3015,64.1514,64.2838,148071.0
2018-04-30 10:30:00,72.82,72.86,72.81,72.83,191201.0,64.275,64.3103,64.2662,64.2838,191201.0
2018-04-30 10:35:00,72.83,72.83,72.75,72.79,187146.0,64.2838,64.2838,64.2132,64.2485,187146.0
2018-04-30 10:40:00,72.8,72.95,72.8,72.91,87661.0,64.2574,64.3898,64.2574,64.3544,87661.0
2018-04-30 10:45:00,72.9,72.94,72.82,72.94,233123.0,64.3456,64.3809,64.275,64.3809,233123.0
2018-04-30 10:50:00,72.93,72.94,72.84,72.94,87006.0,64.3721,64.3809,64.2927,64.3809,87006.0
2018-04-30 10:55:00,72.93,72.94,72.81,72.91,115589.0,64.3721,64.3809,64.2662,64.3544,115589.0
2018-04-30 11:00:00,72.92,73.01,72.92,73.01,58953.0,64.3633,64.4427,64.3633,64.4427,58953.0
2018-04-30 11:05:00,73.01,73.05,72.96,73.05,98052.0,64.4427,64.478,64.3986,64.478,98052.0
2018-04-30 11:10:00,73.04,73.11,73.03,73.1,112574.0,64.4692,64.531,64.4604,64.5222,112574.0
2018-04-30 11:15:00,73.11,73.15,73.03,73.09,90325.0,64.531,64.5663,64.4604,64.5133,90325.0
2018-04-30 11:20:00,73.09,73.15,73.05,73.13,54097.0,64.5133,64.5663,64.478,64.5486,54097.0
2018-04-30 11:25:00,73.13,73.15,73.07,73.13,82167.0,64.5486,64.5663,64.4957,64.5486,82167.0
2018-04-30 11:30:00,73.12,73.16,73.09,73.14,70069.0,64.5398,64.5751,64.5133,64.5575,70069.0
2018-04-30 11:35:00,73.14,73.15,73.06,73.06,134372.0,64.5575,64.5663,64.4868,64.4868,134372.0
2018-04-30 11:40:00,73.05,73.06,72.96,73.03,234544.0,64.478,64.4868,64.3986,64.4604,234544.0
2018-04-30 11:45:00,73.03,73.06,72.97,72.99,100384.0,64.4604,64.4868,64.4074,64.4251,100384.0
2018-04-30 11:50:00,72.99,73.03,72.91,72.92,90039.0,64.4251,64.4604,64.3544,64.3633,90039.0
2018-04-30 11:55:00,72.9,72.96,72.88,72.9,100352.0,64.3456,64.3986,64.328,64.3456,100352.0
2018-04-30 12:00:00,72.89,72.92,72.85,72.88,81155.0,64.3368,64.3633,64.3015,64.328,81155.0
2018-04-30 12:05:00,72.89,72.92,72.83,72.86,442421.0,64.3368,64.3633,64.2838,64.3103,442421.0
2018-04-30 12:10:00,72.85,72.86,72.77,72.81,208779.0,64.3015,64.3103,64.2309,64.2662,208779.0
2018-04-30 12:15:00,72.82,72.82,72.74,72.79,101284.0,64.275,64.275,64.2044,64.2485,101284.0
2018-04-30 12:20:00,72.79,72.82,72.78,72.8,81682.0,64.2485,64.275,64.2397,64.2574,81682.0
2018-04-30 12:25:00,72.8,72.86,72.79,72.84,56570.0,64.2574,64.3103,64.2485,64.2927,56570.0
2018-04-30 12:30:00,72.83,72.83,72.81,72.83,55070.0,64.2838,64.2838,64.2662,64.2838,55070.0
2018-04-30 12:35:00,72.83,72.85,72.81,72.85,42030.0,64.2838,64.3015,64.2662,64.3015,42030.0
2018-04-30 12:40:00,72.85,72.87,72.81,72.84,23393.0,64.3015,64.3191,64.2662,64.2927,23393.0
2018-04-30 12:45:00,72.84,72.84,72.77,72.8,62478.0,64.2927,64.2927,64.2309,64.2574,62478.0
2018-04-30 12:50:00,72.8,72.81,72.67,72.7,98733.0,64.2574,64.2662,64.1426,64.1691,98733.0
2018-04-30 12:55:00,72.7,72.8,72.68,72.8,208692.0,64.1691,64.2574,64.1514,64.2574,208692.0
2018-04-30 13:00:00,72.81,72.85,72.78,72.79,78465.0,64.2662,64.3015,64.2397,64.2485,78465.0
2018-04-30 13:05:00,72.79,72.82,72.74,72.76,43635.0,64.2485,64.275,64.2044,64.222,43635.0
2018-04-30 13:10:00,72.77,72.77,72.63,72.66,42047.0,64.2309,64.2309,64.1073,64.1338,42047.0
2018-04-30 13:15:00,72.65,72.73,72.65,72.68,36145.0,64.125,64.1956,64.125,64.1514,36145.0
2018-04-30 13:20:00,72.67,72.76,72.65,72.7,156680.0,64.1426,64.222,64.125,64.1691,156680.0
2018-04-30 13:25:00,72.7,72.73,72.7,72.71,56828.0,64.1691,64.1956,64.1691,64.1779,56828.0
2018-04-30 13:30:00,72.71,72.74,72.67,72.73,52555.0,64.1779,64.2044,64.1426,64.1956,52555.0
2018-04-30 13:35:00,72.73,72.79,72.71,72.73,42235.0,64.1956,64.2485,64.1779,64.1956,42235.0
2018-04-30 13:40:00,72.74,72.79,72.71,72.73,61466.0,64.2044,64.2485,64.1779,64.1956,61466.0
2018-04-30 13:45:00,72.73,72.74,72.7,72.73,47242.0,64.1956,64.2044,64.1691,64.1956,47242.0
2018-04-30 13:50:00,72.73,72.78,72.7,72.72,45949.0,64.1956,64.2397,64.1691,64.1867,45949.0
2018-04-30 13:55:00,72.72,72.76,72.7,72.76,35539.0,64.1867,64.222,64.1691,64.222,35539.0
2018-04-30 14:00:00,72.75,72.76,72.64,72.65,66803.0,64.2132,64.222,64.1161,64.125,66803.0
2018-04-30 14:05:00,72.64,72.66,72.5,72.51,110617.0,64.1161,64.1338,63.9926,64.0014,110617.0
2018-04-30 14:10:00,72.52,72.52,72.42,72.5,143300.0,64.0102,64.0102,63.9219,63.9926,143300.0
2018-04-30 14:15:00,72.5,72.58,72.49,72.5,140299.0,63.9926,64.0632,63.9837,63.9926,140299.0
2018-04-30 14:20:00,72.5,72.61,72.5,72.56,75527.0,63.9926,64.0896,63.9926,64.0455,75527.0
2018-04-30 14:25:00,72.56,72.6,72.5,72.54,41663.0,64.0455,64.0808,63.9926,64.0279,41663.0
2018-04-30 14:30:00,72.53,72.55,72.46,72.49,89015.0,64.019,64.0367,63.9573,63.9837,89015.0
2018-04-30 14:35:00,72.49,72.57,72.48,72.49,184195.0,63.9837,64.0543,63.9749,63.9837,184195.0
2018-04-30 14:40:00,72.49,72.53,72.45,72.5,64561.0,63.9837,64.019,63.9484,63.9926,64561.0
2018-04-30 14:45:00,72.49,72.5,72.41,72.48,65152.0,63.9837,63.9926,63.9131,63.9749,65152.0
2018-04-30 14:50:00,72.48,72.53,72.46,72.49,101882.0,63.9749,64.019,63.9573,63.9837,101882.0
2018-04-30 14:55:00,72.49,72.53,72.43,72.45,90040.0,63.9837,64.019,63.9308,63.9484,90040.0
2018-04-30 15:00:00,72.44,72.5,72.38,72.41,108676.0,63.9396,63.9926,63.8866,63.9131,108676.0
2018-04-30 15:05:00,72.41,72.44,72.38,72.41,73722.0,63.9131,63.9396,63.8866,63.9131,73722.0
2018-04-30 15:10:00,72.4,72.47,72.4,72.44,87187.0,63.9043,63.9661,63.9043,63.9396,87187.0
2018-04-30 15:15:00,72.44,72.51,72.42,72.45,165133.0,63.9396,64.0014,63.9219,63.9484,165133.0
2018-04-30 15:20:00,72.44,72.46,72.3,72.32,189571.0,63.9396,63.9573,63.816,63.8337,189571.0
2018-04-30 15:25:00,72.32,72.34,72.25,72.32,454134.0,63.8337,63.8513,63.7719,63.8337,454134.0
2018-04-30 15:30:00,72.32,72.49,72.31,72.48,136872.0,63.8337,63.9837,63.8249,63.9749,136872.0
2018-04-30 15:35:00,72.47,72.51,72.43,72.5,204359.0,63.9661,64.0014,63.9308,63.9926,204359.0
2018-04-30 15:40:00,72.5,72.5,72.44,72.45,178818.0,63.9926,63.9926,63.9396,63.9484,178818.0
2018-04-30 15:45:00,72.46,72.55,72.45,72.51,380598.0,63.9573,64.0367,63.9484,64.0014,380598.0
2018-04-30 15:50:00,72.5,72.5,72.38,72.4,446314.0,63.9926,63.9926,63.8866,63.9043,446314.0
2018-04-30 15:55:00,72.4,72.43,72.21,72.22,1735862.0,63.9043,63.9308,63.7366,63.7454,1735862.0
2018-05-01 09:30:00,72.11,72.14,71.77,71.85,244255.0,63.6483,63.6748,63.3482,63.4188,244255.0
2018-05-01 09:35:00,71.85,71.98,71.76,71.84,243047.0,63.4188,63.5336,63.3394,63.41,243047.0
2018-05-01 09:40:00,71.83,71.98,71.82,71.92,223981.0,63.4012,63.5336,63.3924,63.4806,223981.0
2018-05-01 09:45:00,71.91,72.0,71.89,71.97,161471.0,63.4718,63.5512,63.4541,63.5247,161471.0
2018-05-01 09:50:00,71.97,72.01,71.91,71.92,91391.0,63.5247,63.5601,63.4718,63.4806,91391.0
2018-05-01 09:55:00,71.92,72.07,71.91,72.03,126386.0,63.4806,63.613,63.4718,63.5777,126386.0
2018-05-01 10:00:00,72.02,72.02,71.56,71.57,506490.0,63.5689,63.5689,63.1629,63.1717,506490.0
2018-05-01 10:05:00,71.57,71.59,71.4,71.45,261799.0,63.1717,63.1893,63.0216,63.0658,261799.0
2018-05-01 10:10:00,71.44,71.58,71.43,71.53,358701.0,63.0569,63.1805,63.0481,63.1364,358701.0
2018-05-01 10:15:00,71.53,71.55,71.43,71.54,144483.0,63.1364,63.154,63.0481,63.1452,144483.0
2018-05-01 10:20:00,71.54,71.65,71.49,71.6,119073.0,63.1452,63.2423,63.1011,63.1982,119073.0
2018-05-01 10:25:00,71.61,71.61,71.45,71.45,107081.0,63.207,63.207,63.0658,63.0658,107081.0
2018-05-01 10:30:00,71.45,71.48,71.39,71.41,105028.0,63.0658,63.0922,63.0128,63.0305,105028.0
2018-05-01 10:35:00,71.4,71.4,71.29,71.33,125597.0,63.0216,63.0216,62.9245,62.9598,125597.0
2018-05-01 10:40:00,71.34,71.46,71.33,71.38,164056.0,62.9687,63.0746,62.9598,63.004,164056.0
2018-05-01 10:45:00,71.38,71.44,71.27,71.28,100395.0,63.004,63.0569,62.9069,62.9157,100395.0
2018-05-01 10:50:00,71.27,71.31,71.2,71.22,137593.0,62.9069,62.9422,62.8451,62.8628,137593.0
2018-05-01 10:55:00,71.22,71.32,71.21,71.26,145974.0,62.8628,62.951,62.8539,62.8981,145974.0
2018-05-01 11:00:00,71.26,71.26,71.1,71.13,201963.0,62.8981,62.8981,62.7568,62.7833,201963.0
2018-05-01 11:05:00,71.14,71.26,71.14,71.26,188380.0,62.7921,62.8981,62.7921,62.8981,188380.0
2018-05-01 11:10:00,71.26,71.27,71.14,71.16,105135.0,62.8981,62.9069,62.7921,62.8098,105135.0
2018-05-01 11:15:00,71.17,71.28,71.15,71.26,188966.0,62.8186,62.9157,62.801,62.8981,188966.0
2018-05-01 11:20:00,71.27,71.38,71.26,71.36,74699.0,62.9069,63.004,62.8981,62.9863,74699.0
2018-05-01 11:25:00,71.35,71.37,71.29,71.34,68894.0,62.9775,62.9952,62.9245,62.9687,68894.0
2018-05-01 11:30:00,71.33,71.38,71.31,71.37,163798.0,62.9598,63.004,62.9422,62.9952,163798.0
2018-05-01 11:35:00,71.37,71.53,71.34,71.48,307186.0,62.9952,63.1364,62.9687,63.0922,307186.0
2018-05-01 11:40:00,71.48,71.56,71.45,71.53,136332.0,63.0922,63.1629,63.0658,63.1364,136332.0
2018-05-01 11:45:00,71.52,71.54,71.4,71.41,121945.0,63.1276,63.1452,63.0216,63.0305,121945.0
2018-05-01 11:50:00,71.41,71.53,71.41,71.43,58106.0,63.0305,63.1364,63.0305,63.0481,58106.0
2018-05-01 11:55:00,71.42,71.43,71.27,71.27,113135.0,63.0393,63.0481,62.9069,62.9069,113135.0
2018-05-01 12:00:00,71.27,71.32,71.2,71.29,319808.0,62.9069,62.951,62.8451,62.9245,319808.0
2018-05-01 12:05:00,71.28,71.33,71.2,71.27,326621.0,62.9157,62.9598,62.8451,62.9069,326621.0
2018-05-01 12:10:00,71.27,71.33,71.25,71.32,154872.0,62.9069,62.9598,62.8892,62.951,154872.0
2018-05-01 12:15:00,71.32,71.37,71.26,71.35,76680.0,62.951,62.9952,62.8981,62.9775,76680.0
2018-05-01 12:20:00,71.33,71.35,71.29,71.35,120992.0,62.9598,62.9775,62.9245,62.9775,120992.0
2018-05-01 12:25:00,71.36,71.41,71.29,71.36,83397.0,62.9863,63.0305,62.9245,62.9863,83397.0
2018-05-01 12:30:00,71.36,71.38,71.28,71.37,125910.0,62.9863,63.004,62.9157,62.9952,125910.0
2018-05-01 12:35:00,71.36,71.37,71.26,71.27,53158.0,62.9863,62.9952,62.8981,62.9069,53158.0
2018-05-01 12:40:00,71.27,71.31,71.25,71.26,79834.0,62.9069,62.9422,62.8892,62.8981,79834.0
2018-05-01 12:45:00,71.26,71.27,71.15,71.18,140457.0,62.8981,62.9069,62.801,62.8275,140457.0
2018-05-01 12:50:00,71.18,71.21,71.12,71.16,272001.0,62.8275,62.8539,62.7745,62.8098,272001.0
2018-05-01 12:55:00,71.16,71.18,71.1,71.12,201028.0,62.8098,62.8275,62.7568,62.7745,201028.0
2018-05-01 13:00:00,71.12,71.13,70.94,70.95,206812.0,62.7745,62.7833,62.6156,62.6244,206812.0
2018-05-01 13:05:00,70.94,70.96,70.79,70.86,118800.0,62.6156,62.6333,62.4832,62.545,118800.0
2018-05-01 13:10:00,70.86,70.91,70.85,70.87,120205.0,62.545,62.5891,62.5362,62.5538,120205.0
2018-05-01 13:15:00,70.87,70.93,70.8,70.91,338882.0,62.5538,62.6068,62.492,62.5891,338882.0
2018-05-01 13:20:00,70.91,70.91,70.82,70.84,174399.0,62.5891,62.5891,62.5097,62.5273,174399.0
2018-05-01 13:25:00,70.85,70.87,70.82,70.83,132981.0,62.5362,62.5538,62.5097,62.5185,132981.0
2018-05-01 13:30:00,70.82,70.95,70.82,70.94,301738.0,62.5097,62.6244,62.5097,62.6156,301738.0
2018-05-01 13:35:00,70.95,71.03,70.94,70.99,430429.0,62.6244,62.6951,62.6156,62.6597,430429.0
2018-05-01 13:40:00,70.99,71.11,70.97,71.1,206475.0,62.6597,62.7657,62.6421,62.7568,206475.0
2018-05-01 13:45:00,71.1,71.28,71.07,71.25,1477764.0,62.7568,62.9157,62.7304,62.8892,1477764.0
2018-05-01 13:50:00,71.26,71.28,71.17,71.22,297811.0,62.8981,62.9157,62.8186,62.8628,297811.0
2018-05-01 13:55:00,71.22,71.38,71.21,71.36,864411.0,62.8628,63.004,62.8539,62.9863,864411.0
2018-05-01 14:00:00,71.36,71.48,71.35,71.43,569474.0,62.9863,63.0922,62.9775,63.0481,569474.0
2018-05-01 14:05:00,71.44,71.46,71.4,71.46,334860.0,63.0569,63.0746,63.0216,63.0746,334860.0
2018-05-01 14:10:00,71.46,71.61,71.45,71.54,579789.0,63.0746,63.207,63.0658,63.1452,579789.0
2018-05-01 14:15:00,71.55,71.63,71.52,71.62,583362.0,63.154,63.2246,63.1276,63.2158,583362.0
2018-05-01 14:20:00,71.62,71.73,71.61,71.72,514713.0,63.2158,63.3129,63.207,63.3041,514713.0
2018-05-01 14:25:00,71.72,71.78,71.68,71.68,607781.0,63.3041,63.357,63.2688,63.2688,607781.0
2018-05-01 14:30:00,71.69,71.71,71.63,71.66,385433.0,63.2776,63.2953,63.2246,63.2511,385433.0
2018-05-01 14:35:00,71.66,71.69,71.58,71.61,159207.0,63.2511,63.2776,63.1805,63.207,159207.0
2018-05-01 14:40:00,71.61,71.79,71.59,71.79,135458.0,63.207,63.3659,63.1893,63.3659,135458.0
2018-05-01 14:45:00,71.78,71.89,71.77,71.8,432266.0,63.357,63.4541,63.3482,63.3747,432266.0
2018-05-01 14:50:00,71.8,71.86,71.73,71.73,171633.0,63.3747,63.4277,63.3129,63.3129,171633.0
2018-05-01 14:55:00,71.74,71.82,71.74,71.81,325440.0,63.3217,63.3924,63.3217,63.3835,325440.0
2018-05-01 15:00:00,71.81,71.85,71.76,71.76,105456.0,63.3835,63.4188,63.3394,63.3394,105456.0
2018-05-01 15:05:00,71.76,71.84,71.75,71.82,102299.0,63.3394,63.41,63.3306,63.3924,102299.0
2018-05-01 15:10:00,71.81,71.82,71.67,71.68,138844.0,63.3835,63.3924,63.26,63.2688,138844.0
2018-05-01 15:15:00,71.68,71.71,71.62,71.62,297604.0,63.2688,63.2953,63.2158,63.2158,297604.0
2018-05-01 15:20:00,71.62,71.68,71.55,71.58,113005.0,63.2158,63.2688,63.154,63.1805,113005.0
2018-05-01 15:25:00,71.59,71.62,71.47,71.57,165854.0,63.1893,63.2158,63.0834,63.1717,165854.0
2018-05-01 15:30:00,71.56,71.67,71.53,71.64,217645.0,63.1629,63.26,63.1364,63.2335,217645.0
2018-05-01 15:35:00,71.64,71.67,71.57,71.59,160526.0,63.2335,63.26,63.1717,63.1893,160526.0
2018-05-01 15:40:00,71.59,71.75,71.59,71.72,307176.0,63.1893,63.3306,63.1893,63.3041,307176.0
2018-05-01 15:45:00,71.72,71.82,71.72,71.8,361788.0,63.3041,63.3924,63.3041,63.3747,361788.0
2018-05-01 15:50:00,71.8,71.86,71.8,71.84,450733.0,63.3747,63.4277,63.3747,63.41,450733.0
2018-05-01 15:55:00,71.84,71.92,71.83,71.89,826232.0,63.41,63.4806,63.4012,63.4541,826232.0
2018-05-02 09:30:00,71.61,71.91,71.57,71.78,270737.0,63.207,63.4718,63.1717,63.357,270737.0
2018-05-02 09:35:00,71.79,71.89,71.7,71.74,302604.0,63.3659,63.4541,63.2864,63.3217,302604.0
2018-05-02 09:40:00,71.74,71.81,71.7,71.76,227284.0,63.3217,63.3835,63.2864,63.3394,227284.0
2018-05-02 09:45:00,71.76,71.8,71.65,71.66,268696.0,63.3394,63.3747,63.2423,63.2511,268696.0
2018-05-02 09:50:00,71.66,71.81,71.65,71.76,317035.0,63.2511,63.3835,63.2423,63.3394,317035.0
2018-05-02 09:55:00,71.77,71.77,71.61,71.61,198884.0,63.3482,63.3482,63.207,63.207,198884.0
2018-05-02 10:00:00,71.62,71.81,71.62,71.79,160116.0,63.2158,63.3835,63.2158,63.3659,160116.0
2018-05-02 10:05:00,71.78,71.86,71.76,71.81,353888.0,63.357,63.4277,63.3394,63.3835,353888.0
2018-05-02 10:10:00,71.82,71.82,71.71,71.75,164133.0,63.3924,63.3924,63.2953,63.3306,164133.0
2018-05-02 10:15:00,71.75,71.78,71.71,71.75,160201.0,63.3306,63.357,63.2953,63.3306,160201.0
2018-05-02 10:20:00,71.75,71.84,71.73,71.73,188395.0,63.3306,63.41,63.3129,63.3129,188395.0
2018-05-02 10:25:00,71.72,71.87,71.72,71.82,218787.0,63.3041,63.4365,63.3041,63.3924,218787.0
2018-05-02 10:30:00,71.82,71.89,71.78,71.88,146877.0,63.3924,63.4541,63.357,63.4453,146877.0
2018-05-02 10:35:00,71.88,72.02,71.87,72.01,382338.0,63.4453,63.5689,63.4365,63.5601,382338.0
2018-05-02 10:40:00,72.01,72.99,71.95,71.95,340819.0,63.5601,64.4251,63.5071,63.5071,340819.0
2018-05-02 10:45:00,71.95,72.08,71.94,72.02,90091.0,63.5071,63.6218,63.4983,63.5689,90091.0
2018-05-02 10:50:00,72.02,72.03,71.93,72.0,133692.0,63.5689,63.5777,63.4894,63.5512,133692.0
2018-05-02 10:55:00,72.0,72.05,71.97,72.04,100908.0,63.5512,63.5954,63.5247,63.5865,100908.0
2018-05-02 11:00:00,72.04,72.06,71.99,72.06,155307.0,63.5865,63.6042,63.5424,63.6042,155307.0
2018-05-02 11:05:00,72.06,72.12,72.04,72.09,101301.0,63.6042,63.6571,63.5865,63.6307,101301.0
2018-05-02 11:10:00,72.1,72.16,72.1,72.15,110703.0,63.6395,63.6925,63.6395,63.6836,110703.0
2018-05-02 11:15:00,72.15,72.15,72.02,72.05,152593.0,63.6836,63.6836,63.5689,63.5954,152593.0
2018-05-02 11:20:00,72.05,72.07,72.02,72.03,60634.0,63.5954,63.613,63.5689,63.5777,60634.0
2018-05-02 11:25:00,72.03,72.05,71.97,71.99,67730.0,63.5777,63.5954,63.5247,63.5424,67730.0
2018-05-02 11:30:00,71.99,71.99,71.93,71.95,59818.0,63.5424,63.5424,63.4894,63.5071,59818.0
2018-05-02 11:35:00,71.95,71.97,71.93,71.96,57707.0,63.5071,63.5247,63.4894,63.5159,57707.0
2018-05-02 11:40:00,71.96,71.97,71.83,71.85,87454.0,63.5159,63.5247,63.4012,63.4188,87454.0
2018-05-02 11:45:00,71.85,71.87,71.77,71.8,234959.0,63.4188,63.4365,63.3482,63.3747,234959.0
2018-05-02 11:50:00,71.81,71.86,71.77,71.82,54562.0,63.3835,63.4277,63.3482,63.3924,54562.0
2018-05-02 11:55:00,71.82,71.93,71.81,71.92,33692.0,63.3924,63.4894,63.3835,63.4806,33692.0
2018-05-02 12:00:00,71.92,71.94,71.86,71.91,100836.0,63.4806,63.4983,63.4277,63.4718,100836.0
2018-05-02 12:05:00,71.91,71.91,71.86,71.88,51358.0,63.4718,63.4718,63.4277,63.4453,51358.0
2018-05-02 12:10:00,71.87,71.93,71.87,71.93,30026.0,63.4365,63.4894,63.4365,63.4894,30026.0
2018-05-02 12:15:00,71.93,71.97,71.93,71.94,22951.0,63.4894,63.5247,63.4894,63.4983,22951.0
2018-05-02 12:20:00,71.94,71.99,71.93,71.98,54916.0,63.4983,63.5424,63.4894,63.5336,54916.0
2018-05-02 12:25:00,71.97,72.02,71.93,71.95,60680.0,63.5247,63.5689,63.4894,63.5071,60680.0
2018-05-02 12:30:00,71.95,72.01,71.93,71.98,96322.0,63.5071,63.5601,63.4894,63.5336,96322.0
2018-05-02 12:35:00,71.97,72.01,71.93,71.96,44901.0,63.5247,63.5601,63.4894,63.5159,44901.0
2018-05-02 12:40:00,71.96,72.04,71.94,72.04,51645.0,63.5159,63.5865,63.4983,63.5865,51645.0
2018-05-02 12:45:00,72.04,72.06,71.98,72.02,58010.0,63.5865,63.6042,63.5336,63.5689,58010.0
2018-05-02 12:50:00,72.0,72.03,71.99,72.02,19622.0,63.5512,63.5777,63.5424,63.5689,19622.0
2018-05-02 12:55:00,72.03,72.06,71.99,72.03,71039.0,63.5777,63.6042,63.5424,63.5777,71039.0
2018-05-02 13:00:00,72.03,72.11,72.03,72.09,68962.0,63.5777,63.6483,63.5777,63.6307,68962.0
2018-05-02 13:05:00,72.09,72.1,72.02,72.05,91165.0,63.6307,63.6395,63.5689,63.5954,91165.0
2018-05-02 13:10:00,72.06,72.12,72.06,72.09,57252.0,63.6042,63.6571,63.6042,63.6307,57252.0
2018-05-02 13:15:00,72.09,72.1,72.06,72.09,23550.0,63.6307,63.6395,63.6042,63.6307,23550.0
2018-05-02 13:20:00,72.1,72.12,72.06,72.09,28266.0,63.6395,63.6571,63.6042,63.6307,28266.0
2018-05-02 13:25:00,72.08,72.09,72.0,72.03,42468.0,63.6218,63.6307,63.5512,63.5777,42468.0
2018-05-02 13:30:00,72.03,72.06,71.98,71.98,58154.0,63.5777,63.6042,63.5336,63.5336,58154.0
2018-05-02 13:35:00,71.98,72.04,71.96,71.98,44929.0,63.5336,63.5865,63.5159,63.5336,44929.0
2018-05-02 13:40:00,71.98,72.01,71.94,71.98,27107.0,63.5336,63.5601,63.4983,63.5336,27107.0
2018-05-02 13:45:00,71.98,72.0,71.94,71.94,57903.0,63.5336,63.5512,63.4983,63.4983,57903.0
2018-05-02 13:50:00,71.94,71.95,71.91,71.92,54901.0,63.4983,63.5071,63.4718,63.4806,54901.0
2018-05-02 13:55:00,71.92,71.94,71.84,71.86,71941.0,63.4806,63.4983,63.41,63.4277,71941.0
2018-05-02 14:00:00,71.85,72.07,71.83,72.05,160489.0,63.4188,63.613,63.4012,63.5954,160489.0
2018-05-02 14:05:00,72.05,72.13,71.99,72.09,140025.0,63.5954,63.666,63.5424,63.6307,140025.0
2018-05-02 14:10:00,72.09,72.14,72.06,72.07,200443.0,63.6307,63.6748,63.6042,63.613,200443.0
2018-05-02 14:15:00,72.07,72.12,72.04,72.07,286380.0,63.613,63.6571,63.5865,63.613,286380.0
2018-05-02 14:20:00,72.08,72.12,71.9,71.94,177747.0,63.6218,63.6571,63.463,63.4983,177747.0
2018-05-02 14:25:00,71.94,72.15,71.94,72.08,208554.0,63.4983,63.6836,63.4983,63.6218,208554.0
2018-05-02 14:30:00,72.08,72.14,72.04,72.06,117039.0,63.6218,63.6748,63.5865,63.6042,117039.0
2018-05-02 14:35:00,72.05,72.08,71.97,72.03,185829.0,63.5954,63.6218,63.5247,63.5777,185829.0
2018-05-02 14:40:00,72.03,72.06,71.97,72.03,175276.0,63.5777,63.6042,63.5247,63.5777,175276.0
2018-05-02 14:45:00,72.03,72.07,72.01,72.03,166353.0,63.5777,63.613,63.5601,63.5777,166353.0
2018-05-02 14:50:00,72.04,72.07,71.93,71.95,182319.0,63.5865,63.613,63.4894,63.5071,182319.0
2018-05-02 14:55:00,71.95,71.99,71.91,71.93,150556.0,63.5071,63.5424,63.4718,63.4894,150556.0
2018-05-02 15:00:00,71.93,71.94,71.85,71.9,86607.0,63.4894,63.4983,63.4188,63.463,86607.0
2018-05-02 15:05:00,71.89,71.95,71.89,71.93,295379.0,63.4541,63.5071,63.4541,63.4894,295379.0
2018-05-02 15:10:00,71.93,71.93,71.79,71.8,316764.0,63.4894,63.4894,63.3659,63.3747,316764.0
2018-05-02 15:15:00,71.8,71.8,71.68,71.69,900189.0,63.3747,63.3747,63.2688,63.2776,900189.0
2018-05-02 15:20:00,71.68,71.69,71.46,71.48,887219.0,63.2688,63.2776,63.0746,63.0922,887219.0
2018-05-02 15:25:00,71.49,71.59,71.49,71.54,106219.0,63.1011,63.1893,63.1011,63.1452,106219.0
2018-05-02 15:30:00,71.53,71.54,71.43,71.49,187015.0,63.1364,63.1452,63.0481,63.1011,187015.0
2018-05-02 15:35:00,71.49,71.49,71.38,71.43,289911.0,63.1011,63.1011,63.004,63.0481,289911.0
2018-05-02 15:40:00,71.44,71.44,71.3,71.31,333303.0,63.0569,63.0569,62.9334,62.9422,333303.0
2018-05-02 15:45:00,71.3,71.31,71.22,71.24,325651.0,62.9334,62.9422,62.8628,62.8804,325651.0
2018-05-02 15:50:00,71.24,71.27,71.18,71.19,616595.0,62.8804,62.9069,62.8275,62.8363,616595.0
2018-05-02 15:55:00,71.18,71.27,71.18,71.26,1048590.0,62.8275,62.9069,62.8275,62.8981,1048590.0
2018-05-03 09:30:00,70.91,71.13,70.73,70.85,358713.0,62.5891,62.7833,62.4303,62.5362,358713.0
2018-05-03 09:35:00,70.85,71.04,70.75,70.96,785171.0,62.5362,62.7039,62.4479,62.6333,785171.0
2018-05-03 09:40:00,70.96,70.97,70.76,70.8,632980.0,62.6333,62.6421,62.4567,62.492,632980.0
2018-05-03 09:45:00,70.8,70.82,70.71,70.82,513059.0,62.492,62.5097,62.4126,62.5097,513059.0
2018-05-03 09:50:00,70.83,70.97,70.8,70.94,190330.0,62.5185,62.6421,62.492,62.6156,190330.0
2018-05-03 09:55:00,70.94,71.04,70.92,70.97,248812.0,62.6156,62.7039,62.598,62.6421,248812.0
2018-05-03 10:00:00,70.96,70.97,70.82,70.86,182247.0,62.6333,62.6421,62.5097,62.545,182247.0
2018-05-03 10:05:00,70.86,70.86,70.71,70.84,108217.0,62.545,62.545,62.4126,62.5273,108217.0
2018-05-03 10:10:00,70.83,70.86,70.56,70.57,710620.0,62.5185,62.545,62.2802,62.289,710620.0
2018-05-03 10:15:00,70.57,70.68,70.54,70.59,214657.0,62.289,62.3861,62.2626,62.3067,214657.0
2018-05-03 10:20:00,70.58,70.61,70.35,70.4,853993.0,62.2979,62.3243,62.0948,62.139,853993.0
2018-05-03 10:25:00,70.4,70.46,70.29,70.34,353219.0,62.139,62.1919,62.0419,62.086,353219.0
2018-05-03 10:30:00,70.32,70.41,70.23,70.25,497785.0,62.0684,62.1478,61.9889,62.0066,497785.0
2018-05-03 10:35:00,70.25,70.25,70.03,70.17,759663.0,62.0066,62.0066,61.8124,61.936,759663.0
2018-05-03 10:40:00,70.18,70.29,70.1,70.24,435443.0,61.9448,62.0419,61.8742,61.9978,435443.0
2018-05-03 10:45:00,70.24,70.39,70.24,70.35,591221.0,61.9978,62.1302,61.9978,62.0948,591221.0
2018-05-03 10:50:00,70.34,70.37,70.19,70.29,387467.0,62.086,62.1125,61.9536,62.0419,387467.0
2018-05-03 10:55:00,70.28,70.28,70.08,70.26,175863.0,62.0331,62.0331,61.8565,62.0154,175863.0
2018-05-03 11:00:00,70.26,70.35,70.22,70.31,172178.0,62.0154,62.0948,61.9801,62.0595,172178.0
2018-05-03 11:05:00,70.31,70.44,70.3,70.42,234774.0,62.0595,62.1743,62.0507,62.1566,234774.0
2018-05-03 11:10:00,70.42,70.61,70.4,70.59,776609.0,62.1566,62.3243,62.139,62.3067,776609.0
2018-05-03 11:15:00,70.59,70.69,70.56,70.58,445713.0,62.3067,62.3949,62.2802,62.2979,445713.0
2018-05-03 11:20:00,70.58,70.59,70.5,70.54,120502.0,62.2979,62.3067,62.2272,62.2626,120502.0
2018-05-03 11:25:00,70.53,70.58,70.43,70.43,130165.0,62.2537,62.2979,62.1655,62.1655,130165.0
2018-05-03 11:30:00,70.43,70.49,70.32,70.47,148023.0,62.1655,62.2184,62.0684,62.2008,148023.0
2018-05-03 11:35:00,70.48,70.51,70.41,70.42,153142.0,62.2096,62.2361,62.1478,62.1566,153142.0
2018-05-03 11:40:00,70.43,70.47,70.35,70.46,174849.0,62.1655,62.2008,62.0948,62.1919,174849.0
2018-05-03 11:45:00,70.46,70.77,70.44,70.74,593631.0,62.1919,62.4656,62.1743,62.4391,593631.0
2018-05-03 11:50:00,70.74,70.82,70.72,70.78,278218.0,62.4391,62.5097,62.4214,62.4744,278218.0
2018-05-03 11:55:00,70.77,70.78,70.7,70.73,150388.0,62.4656,62.4744,62.4038,62.4303,150388.0
2018-05-03 12:00:00,70.73,70.85,70.73,70.78,315534.0,62.4303,62.5362,62.4303,62.4744,315534.0
2018-05-03 12:05:00,70.79,70.9,70.79,70.85,129079.0,62.4832,62.5803,62.4832,62.5362,129079.0
2018-05-03 12:10:00,70.85,70.89,70.76,70.89,180324.0,62.5362,62.5715,62.4567,62.5715,180324.0
2018-05-03 12:15:00,70.9,70.9,70.69,70.71,250180.0,62.5803,62.5803,62.3949,62.4126,250180.0
2018-05-03 12:20:00,70.72,70.78,70.68,70.69,392666.0,62.4214,62.4744,62.3861,62.3949,392666.0
2018-05-03 12:25:00,70.68,70.7,70.62,70.65,380491.0,62.3861,62.4038,62.3332,62.3596,380491.0
2018-05-03 12:30:00,70.65,70.84,70.65,70.83,313985.0,62.3596,62.5273,62.3596,62.5185,313985.0
2018-05-03 12:35:00,70.82,71.03,70.8,71.01,164470.0,62.5097,62.6951,62.492,62.6774,164470.0
2018-05-03 12:40:00,71.02,71.11,70.99,71.09,221658.0,62.6862,62.7657,62.6597,62.748,221658.0
2018-05-03 12:45:00,71.08,71.17,71.07,71.1,150286.0,62.7392,62.8186,62.7304,62.7568,150286.0
2018-05-03 12:50:00,71.1,71.32,71.07,71.27,370630.0,62.7568,62.951,62.7304,62.9069,370630.0
2018-05-03 12:55:00,71.28,71.43,71.25,71.43,366444.0,62.9157,63.0481,62.8892,63.0481,366444.0
2018-05-03 13:00:00,71.42,71.43,71.24,71.27,443632.0,63.0393,63.0481,62.8804,62.9069,443632.0
2018-05-03 13:05:00,71.26,71.33,71.19,71.22,179297.0,62.8981,62.9598,62.8363,62.8628,179297.0
2018-05-03 13:10:00,71.21,71.28,71.19,71.22,256336.0,62.8539,62.9157,62.8363,62.8628,256336.0
2018-05-03 13:15:00,71.23,71.44,71.2,71.36,204870.0,62.8716,63.0569,62.8451,62.9863,204870.0
2018-05-03 13:20:00,71.37,71.45,71.32,71.32,84111.0,62.9952,63.0658,62.951,62.951,84111.0
2018-05-03 13:25:00,71.32,71.34,71.22,71.28,181389.0,62.951,62.9687,62.8628,62.9157,181389.0
2018-05-03 13:30:00,71.29,71.48,71.28,71.47,259080.0,62.9245,63.0922,62.9157,63.0834,259080.0
2018-05-03 13:35:00,71.47,71.59,71.47,71.58,211363.0,63.0834,63.1893,63.0834,63.1805,211363.0
2018-05-03 13:40:00,71.58,71.63,71.56,71.6,112371.0,63.1805,63.2246,63.1629,63.1982,112371.0
2018-05-03 13:45:00,71.61,71.63,71.48,71.53,103707.0,63.207,63.2246,63.0922,63.1364,103707.0
2018-05-03 13:50:00,71.53,71.56,71.47,71.55,106328.0,63.1364,63.1629,63.0834,63.154,106328.0
2018-05-03 13:55:00,71.55,71.62,71.47,71.47,84914.0,63.154,63.2158,63.0834,63.0834,84914.0
2018-05-03 14:00:00,71.48,71.5,71.34,71.37,116808.0,63.0922,63.1099,62.9687,62.9952,116808.0
2018-05-03 14:05:00,71.37,71.48,71.35,71.46,81177.0,62.9952,63.0922,62.9775,63.0746,81177.0
2018-05-03 14:10:00,71.45,71.46,71.39,71.42,68437.0,63.0658,63.0746,63.0128,63.0393,68437.0
2018-05-03 14:15:00,71.43,71.49,71.38,71.42,38677.0,63.0481,63.1011,63.004,63.0393,38677.0
2018-05-03 14:20:00,71.42,71.43,71.36,71.4,96251.0,63.0393,63.0481,62.9863,63.0216,96251.0
2018-05-03 14:25:00,71.4,71.46,71.38,71.46,33034.0,63.0216,63.0746,63.004,63.0746,33034.0
2018-05-03 14:30:00,71.46,71.69,71.45,71.63,336807.0,63.0746,63.2776,63.0658,63.2246,336807.0
2018-05-03 14:35:00,71.63,71.74,71.57,71.74,606756.0,63.2246,63.3217,63.1717,63.3217,606756.0
2018-05-03 14:40:00,71.75,71.8,71.68,71.74,378585.0,63.3306,63.3747,63.2688,63.3217,378585.0
2018-05-03 14:45:00,71.74,71.75,71.56,71.57,194383.0,63.3217,63.3306,63.1629,63.1717,194383.0
2018-05-03 14:50:00,71.57,71.63,71.52,71.61,134549.0,63.1717,63.2246,63.1276,63.207,134549.0
2018-05-03 14:55:00,71.61,71.63,71.48,71.54,243177.0,63.207,63.2246,63.0922,63.1452,243177.0
2018-05-03 15:00:00,71.54,71.64,71.54,71.56,133411.0,63.1452,63.2335,63.1452,63.1629,133411.0
2018-05-03 15:05:00,71.56,71.62,71.47,71.47,113800.0,63.1629,63.2158,63.0834,63.0834,113800.0
2018-05-03 15:10:00,71.47,71.59,71.44,71.56,114886.0,63.0834,63.1893,63.0569,63.1629,114886.0
2018-05-03 15:15:00,71.55,71.66,71.54,71.6,180154.0,63.154,63.2511,63.1452,63.1982,180154.0
2018-05-03 15:20:00,71.61,71.66,71.54,71.63,138541.0,63.207,63.2511,63.1452,63.2246,138541.0
2018-05-03 15:25:00,71.63,71.63,71.55,71.62,97603.0,63.2246,63.2246,63.154,63.2158,97603.0
2018-05-03 15:30:00,71.63,71.68,71.55,71.58,136264.0,63.2246,63.2688,63.154,63.1805,136264.0
2018-05-03 15:35:00,71.57,71.58,71.42,71.44,120032.0,63.1717,63.1805,63.0393,63.0569,120032.0
2018-05-03 15:40:00,71.44,71.46,71.34,71.41,133130.0,63.0569,63.0746,62.9687,63.0305,133130.0
2018-05-03 15:45:00,71.4,71.47,71.39,71.42,274988.0,63.0216,63.0834,63.0128,63.0393,274988.0
2018-05-03 15:50:00,71.41,71.48,71.37,71.39,349275.0,63.0305,63.0922,62.9952,63.0128,349275.0
2018-05-03 15:55:00,71.38,71.45,71.28,71.43,1475801.0,63.004,63.0658,62.9157,63.0481,1475801.0
2018-05-04 09:30:00,71.12,71.12,70.82,70.9,386120.0,62.7745,62.7745,62.5097,62.5803,386120.0
2018-05-04 09:35:00,70.9,71.13,70.84,71.1,606542.0,62.5803,62.7833,62.5273,62.7568,606542.0
2018-05-04 09:40:00,71.1,71.2,70.99,71.19,826225.0,62.7568,62.8451,62.6597,62.8363,826225.0
2018-05-04 09:45:00,71.19,71.31,71.16,71.25,215407.0,62.8363,62.9422,62.8098,62.8892,215407.0
2018-05-04 09:50:00,71.25,71.31,71.14,71.28,159873.0,62.8892,62.9422,62.7921,62.9157,159873.0
2018-05-04 09:55:00,71.27,71.29,71.18,71.22,106113.0,62.9069,62.9245,62.8275,62.8628,106113.0
2018-05-04 10:00:00,71.22,71.22,71.08,71.2,144245.0,62.8628,62.8628,62.7392,62.8451,144245.0
2018-05-04 10:05:00,71.21,71.29,71.16,71.29,125852.0,62.8539,62.9245,62.8098,62.9245,125852.0
2018-05-04 10:10:00,71.29,71.33,71.24,71.31,114191.0,62.9245,62.9598,62.8804,62.9422,114191.0
2018-05-04 10:15:00,71.31,71.31,71.17,71.19,95395.0,62.9422,62.9422,62.8186,62.8363,95395.0
2018-05-04 10:20:00,71.2,71.29,71.18,71.29,91043.0,62.8451,62.9245,62.8275,62.9245,91043.0
2018-05-04 10:25:00,71.28,71.48,71.26,71.46,164376.0,62.9157,63.0922,62.8981,63.0746,164376.0
2018-05-04 10:30:00,71.46,71.56,71.41,71.47,160146.0,63.0746,63.1629,63.0305,63.0834,160146.0
2018-05-04 10:35:00,71.48,71.64,71.47,71.64,72945.0,63.0922,63.2335,63.0834,63.2335,72945.0
2018-05-04 10:40:00,71.64,71.75,71.63,71.71,146253.0,63.2335,63.3306,63.2246,63.2953,146253.0
2018-05-04 10:45:00,71.71,71.78,71.66,71.69,84369.0,63.2953,63.357,63.2511,63.2776,84369.0
2018-05-04 10:50:00,71.7,71.76,71.68,71.74,135792.0,63.2864,63.3394,63.2688,63.3217,135792.0
2018-05-04 10:55:00,71.74,71.82,71.69,71.69,78500.0,63.3217,63.3924,63.2776,63.2776,78500.0
2018-05-04 11:00:00,71.69,71.78,71.64,71.66,46210.0,63.2776,63.357,63.2335,63.2511,46210.0
2018-05-04 11:05:00,71.66,71.77,71.66,71.74,58493.0,63.2511,63.3482,63.2511,63.3217,58493.0
2018-05-04 11:10:00,71.74,71.81,71.73,71.77,86528.0,63.3217,63.3835,63.3129,63.3482,86528.0
2018-05-04 11:15:00,71.77,71.84,71.77,71.82,73791.0,63.3482,63.41,63.3482,63.3924,73791.0
2018-05-04 11:20:00,71.81,71.94,71.81,71.88,120329.0,63.3835,63.4983,63.3835,63.4453,120329.0
2018-05-04 11:25:00,71.88,71.91,71.82,71.9,137829.0,63.4453,63.4718,63.3924,63.463,137829.0
2018-05-04 11:30:00,71.89,71.93,71.86,71.92,148566.0,63.4541,63.4894,63.4277,63.4806,148566.0
2018-05-04 11:35:00,71.92,71.95,71.86,71.86,61226.0,63.4806,63.5071,63.4277,63.4277,61226.0
2018-05-04 11:40:00,71.86,71.9,71.82,71.88,59376.0,63.4277,63.463,63.3924,63.4453,59376.0
2018-05-04 11:45:00,71.88,71.91,71.72,71.73,120325.0,63.4453,63.4718,63.3041,63.3129,120325.0
2018-05-04 11:50:00,71.73,71.78,71.67,71.69,45849.0,63.3129,63.357,63.26,63.2776,45849.0
2018-05-04 11:55:00,71.69,71.85,71.69,71.85,60762.0,63.2776,63.4188,63.2776,63.4188,60762.0
2018-05-04 12:00:00,71.85,71.92,71.8,71.91,50806.0,63.4188,63.4806,63.3747,63.4718,50806.0
2018-05-04 12:05:00,71.91,71.91,71.86,71.89,45760.0,63.4718,63.4718,63.4277,63.4541,45760.0
2018-05-04 12:10:00,71.89,71.89,71.83,71.86,52047.0,63.4541,63.4541,63.4012,63.4277,52047.0
2018-05-04 12:15:00,71.86,71.94,71.83,71.94,49923.0,63.4277,63.4983,63.4012,63.4983,49923.0
2018-05-04 12:20:00,71.94,71.98,71.91,71.97,50025.0,63.4983,63.5336,63.4718,63.5247,50025.0
2018-05-04 12:25:00,71.97,72.01,71.91,71.97,71593.0,63.5247,63.5601,63.4718,63.5247,71593.0
2018-05-04 12:30:00,71.97,72.0,71.97,71.98,55586.0,63.5247,63.5512,63.5247,63.5336,55586.0
2018-05-04 12:35:00,71.98,72.01,71.97,72.0,59846.0,63.5336,63.5601,63.5247,63.5512,59846.0
2018-05-04 12:40:00,71.99,72.04,71.99,72.0,108651.0,63.5424,63.5865,63.5424,63.5512,108651.0
2018-05-04 12:45:00,72.0,72.0,71.89,71.95,75097.0,63.5512,63.5512,63.4541,63.5071,75097.0
2018-05-04 12:50:00,71.94,71.95,71.88,71.95,82775.0,63.4983,63.5071,63.4453,63.5071,82775.0
2018-05-04 12:55:00,71.95,71.98,71.93,71.97,80004.0,63.5071,63.5336,63.4894,63.5247,80004.0
2018-05-04 13:00:00,71.98,72.03,71.98,71.99,61380.0,63.5336,63.5777,63.5336,63.5424,61380.0
2018-05-04 13:05:00,72.0,72.08,71.97,72.06,101323.0,63.5512,63.6218,63.5247,63.6042,101323.0
2018-05-04 13:10:00,72.06,72.09,72.03,72.04,81573.0,63.6042,63.6307,63.5777,63.5865,81573.0
2018-05-04 13:15:00,72.04,72.11,72.04,72.08,60658.0,63.5865,63.6483,63.5865,63.6218,60658.0
2018-05-04 13:20:00,72.08,72.14,72.08,72.13,67839.0,63.6218,63.6748,63.6218,63.666,67839.0
2018-05-04 13:25:00,72.14,72.14,72.09,72.1,40831.0,63.6748,63.6748,63.6307,63.6395,40831.0
2018-05-04 13:30:00,72.09,72.16,72.08,72.11,91212.0,63.6307,63.6925,63.6218,63.6483,91212.0
2018-05-04 13:35:00,72.11,72.13,72.06,72.07,42217.0,63.6483,63.666,63.6042,63.613,42217.0
2018-05-04 13:40:00,72.08,72.12,72.06,72.12,26430.0,63.6218,63.6571,63.6042,63.6571,26430.0
2018-05-04 13:45:00,72.11,72.16,72.11,72.16,68439.0,63.6483,63.6925,63.6483,63.6925,68439.0
2018-05-04 13:50:00,72.17,72.21,72.16,72.17,53804.0,63.7013,63.7366,63.6925,63.7013,53804.0
2018-05-04 13:55:00,72.18,72.24,72.17,72.24,41420.0,63.7101,63.7631,63.7013,63.7631,41420.0
2018-05-04 14:00:00,72.23,72.28,72.19,72.26,46532.0,63.7542,63.7984,63.7189,63.7807,46532.0
2018-05-04 14:05:00,72.26,72.33,72.25,72.3,91471.0,63.7807,63.8425,63.7719,63.816,91471.0
2018-05-04 14:10:00,72.31,72.36,72.3,72.31,106755.0,63.8249,63.869,63.816,63.8249,106755.0
2018-05-04 14:15:00,72.31,72.34,72.28,72.3,50302.0,63.8249,63.8513,63.7984,63.816,50302.0
2018-05-04 14:20:00,72.3,72.42,72.29,72.4,160941.0,63.816,63.9219,63.8072,63.9043,160941.0
2018-05-04 14:25:00,72.41,72.48,72.01,72.46,282235.0,63.9131,63.9749,63.5601,63.9573,282235.0
2018-05-04 14:30:00,72.45,72.48,72.42,72.44,64295.0,63.9484,63.9749,63.9219,63.9396,64295.0
2018-05-04 14:35:00,72.43,72.45,72.37,72.39,79156.0,63.9308,63.9484,63.8778,63.8955,79156.0
2018-05-04 14:40:00,72.4,72.47,72.4,72.45,45636.0,63.9043,63.9661,63.9043,63.9484,45636.0
2018-05-04 14:45:00,72.46,72.49,72.41,72.42,76759.0,63.9573,63.9837,63.9131,63.9219,76759.0
2018-05-04 14:50:00,72.42,72.45,72.42,72.44,34820.0,63.9219,63.9484,63.9219,63.9396,34820.0
2018-05-04 14:55:00,72.44,72.45,72.35,72.36,44328.0,63.9396,63.9484,63.8602,63.869,44328.0
2018-05-04 15:00:00,72.36,72.49,72.35,72.49,58908.0,63.869,63.9837,63.8602,63.9837,58908.0
2018-05-04 15:05:00,72.5,72.5,72.38,72.41,66482.0,63.9926,63.9926,63.8866,63.9131,66482.0
2018-05-04 15:10:00,72.41,72.45,72.36,72.41,116458.0,63.9131,63.9484,63.869,63.9131,116458.0
2018-05-04 15:15:00,72.4,72.43,72.36,72.41,92956.0,63.9043,63.9308,63.869,63.9131,92956.0
2018-05-04 15:20:00,72.41,72.41,72.37,72.39,56888.0,63.9131,63.9131,63.8778,63.8955,56888.0
2018-05-04 15:25:00,72.4,72.43,72.36,72.42,72107.0,63.9043,63.9308,63.869,63.9219,72107.0
2018-05-04 15:30:00,72.42,72.44,72.34,72.39,138667.0,63.9219,63.9396,63.8513,63.8955,138667.0
2018-05-04 15:35:00,72.39,72.4,72.32,72.33,127674.0,63.8955,63.9043,63.8337,63.8425,127674.0
2018-05-04 15:40:00,72.34,72.36,72.3,72.34,159728.0,63.8513,63.869,63.816,63.8513,159728.0
2018-05-04 15:45:00,72.34,72.35,72.25,72.25,263092.0,63.8513,63.8602,63.7719,63.7719,263092.0
2018-05-04 15:50:00,72.25,72.26,72.13,72.15,296565.0,63.7719,63.7807,63.666,63.6836,296565.0
2018-05-04 15:55:00,72.14,72.26,72.12,72.25,1334083.0,63.6748,63.7807,63.6571,63.7719,1334083.0
2018-05-07 09:30:00,72.37,72.6,72.37,72.51,717560.0,63.8778,64.0808,63.8778,64.0014,717560.0
2018-05-07 09:35:00,72.52,72.61,72.49,72.59,462488.0,64.0102,64.0896,63.9837,64.072,462488.0
2018-05-07 09:40:00,72.59,72.77,72.58,72.73,663545.0,64.072,64.2309,64.0632,64.1956,663545.0
2018-05-07 09:45:00,72.73,72.79,72.63,72.63,173169.0,64.1956,64.2485,64.1073,64.1073,173169.0
2018-05-07 09:50:00,72.62,72.77,72.62,72.73,99030.0,64.0985,64.2309,64.0985,64.1956,99030.0
2018-05-07 09:55:00,72.73,72.83,72.73,72.82,256495.0,64.1956,64.2838,64.1956,64.275,256495.0
2018-05-07 10:00:00,72.83,72.83,72.74,72.83,163928.0,64.2838,64.2838,64.2044,64.2838,163928.0
2018-05-07 10:05:00,72.83,72.85,72.79,72.82,96707.0,64.2838,64.3015,64.2485,64.275,96707.0
2018-05-07 10:10:00,72.82,72.82,72.69,72.7,176542.0,64.275,64.275,64.1603,64.1691,176542.0
2018-05-07 10:15:00,72.7,72.77,72.69,72.71,108858.0,64.1691,64.2309,64.1603,64.1779,108858.0
2018-05-07 10:20:00,72.71,72.73,72.65,72.7,83520.0,64.1779,64.1956,64.125,64.1691,83520.0
2018-05-07 10:25:00,72.7,72.74,72.68,72.73,111245.0,64.1691,64.2044,64.1514,64.1956,111245.0
2018-05-07 10:30:00,72.72,72.74,72.65,72.73,66302.0,64.1867,64.2044,64.125,64.1956,66302.0
2018-05-07 10:35:00,72.74,72.75,72.55,72.59,148289.0,64.2044,64.2132,64.0367,64.072,148289.0
2018-05-07 10:40:00,72.58,72.66,72.56,72.66,188437.0,64.0632,64.1338,64.0455,64.1338,188437.0
2018-05-07 10:45:00,72.66,72.75,72.66,72.73,89869.0,64.1338,64.2132,64.1338,64.1956,89869.0
2018-05-07 10:50:00,72.74,72.75,72.66,72.75,72155.0,64.2044,64.2132,64.1338,64.2132,72155.0
2018-05-07 10:55:00,72.75,72.81,72.72,72.8,51446.0,64.2132,64.2662,64.1867,64.2574,51446.0
2018-05-07 11:00:00,72.8,72.81,72.74,72.75,49442.0,64.2574,64.2662,64.2044,64.2132,49442.0
2018-05-07 11:05:00,72.76,72.78,72.65,72.78,102167.0,64.222,64.2397,64.125,64.2397,102167.0
2018-05-07 11:10:00,72.79,72.84,72.78,72.84,64783.0,64.2485,64.2927,64.2397,64.2927,64783.0
2018-05-07 11:15:00,72.83,72.88,72.83,72.88,78442.0,64.2838,64.328,64.2838,64.328,78442.0
2018-05-07 11:20:00,72.89,72.9,72.8,72.89,105700.0,64.3368,64.3456,64.2574,64.3368,105700.0
2018-05-07 11:25:00,72.89,72.91,72.83,72.88,57063.0,64.3368,64.3544,64.2838,64.328,57063.0
2018-05-07 11:30:00,72.87,72.88,72.75,72.77,283716.0,64.3191,64.328,64.2132,64.2309,283716.0
2018-05-07 11:35:00,72.76,72.79,72.72,72.73,254660.0,64.222,64.2485,64.1867,64.1956,254660.0
2018-05-07 11:40:00,72.74,72.79,72.73,72.75,64911.0,64.2044,64.2485,64.1956,64.2132,64911.0
2018-05-07 11:45:00,72.75,72.78,72.74,72.76,46049.0,64.2132,64.2397,64.2044,64.222,46049.0
2018-05-07 11:50:00,72.76,72.83,72.71,72.8,52033.0,64.222,64.2838,64.1779,64.2574,52033.0
2018-05-07 11:55:00,72.8,72.87,72.79,72.84,63868.0,64.2574,64.3191,64.2485,64.2927,63868.0
2018-05-07 12:00:00,72.84,72.88,72.83,72.87,43872.0,64.2927,64.328,64.2838,64.3191,43872.0
2018-05-07 12:05:00,72.87,72.88,72.81,72.86,26361.0,64.3191,64.328,64.2662,64.3103,26361.0
2018-05-07 12:10:00,72.85,72.86,72.81,72.84,63803.0,64.3015,64.3103,64.2662,64.2927,63803.0
2018-05-07 12:15:00,72.84,72.87,72.8,72.87,42465.0,64.2927,64.3191,64.2574,64.3191,42465.0
2018-05-07 12:20:00,72.87,72.91,72.79,72.83,68716.0,64.3191,64.3544,64.2485,64.2838,68716.0
2018-05-07 12:25:00,72.84,72.89,72.82,72.86,19549.0,64.2927,64.3368,64.275,64.3103,19549.0
2018-05-07 12:30:00,72.87,72.87,72.8,72.83,31542.0,64.3191,64.3191,64.2574,64.2838,31542.0
2018-05-07 12:35:00,72.83,72.87,72.82,72.86,33748.0,64.2838,64.3191,64.275,64.3103,33748.0
2018-05-07 12:40:00,72.85,72.87,72.8,72.82,27422.0,64.3015,64.3191,64.2574,64.275,27422.0
2018-05-07 12:45:00,72.82,72.85,72.76,72.81,36204.0,64.275,64.3015,64.222,64.2662,36204.0
2018-05-07 12:50:00,72.81,72.81,72.77,72.8,91999.0,64.2662,64.2662,64.2309,64.2574,91999.0
2018-05-07 12:55:00,72.81,72.81,72.78,72.81,76533.0,64.2662,64.2662,64.2397,64.2662,76533.0
2018-05-07 13:00:00,72.81,72.84,72.79,72.81,27173.0,64.2662,64.2927,64.2485,64.2662,27173.0
2018-05-07 13:05:00,72.81,72.84,72.73,72.78,71907.0,64.2662,64.2927,64.1956,64.2397,71907.0
2018-05-07 13:10:00,72.78,72.82,72.78,72.81,21030.0,64.2397,64.275,64.2397,64.2662,21030.0
2018-05-07 13:15:00,72.8,72.8,72.75,72.8,37933.0,64.2574,64.2574,64.2132,64.2574,37933.0
2018-05-07 13:20:00,72.81,72.83,72.79,72.79,96381.0,64.2662,64.2838,64.2485,64.2485,96381.0
2018-05-07 13:25:00,72.78,72.82,72.78,72.8,46465.0,64.2397,64.275,64.2397,64.2574,46465.0
2018-05-07 13:30:00,72.8,72.82,72.77,72.81,51796.0,64.2574,64.275,64.2309,64.2662,51796.0
2018-05-07 13:35:00,72.82,72.85,72.79,72.83,110362.0,64.275,64.3015,64.2485,64.2838,110362.0
2018-05-07 13:40:00,72.83,72.87,72.82,72.85,91694.0,64.2838,64.3191,64.275,64.3015,91694.0
2018-05-07 13:45:00,72.84,72.85,72.81,72.82,65148.0,64.2927,64.3015,64.2662,64.275,65148.0
2018-05-07 13:50:00,72.82,72.89,72.82,72.88,71490.0,64.275,64.3368,64.275,64.328,71490.0
2018-05-07 13:55:00,72.89,72.9,72.86,72.87,73370.0,64.3368,64.3456,64.3103,64.3191,73370.0
2018-05-07 14:00:00,72.87,72.88,72.84,72.86,34570.0,64.3191,64.328,64.2927,64.3103,34570.0
2018-05-07 14:05:00,72.86,72.87,72.82,72.84,30751.0,64.3103,64.3191,64.275,64.2927,30751.0
2018-05-07 14:10:00,72.84,72.89,72.82,72.87,57002.0,64.2927,64.3368,64.275,64.3191,57002.0
2018-05-07 14:15:00,72.86,72.92,72.85,72.9,47940.0,64.3103,64.3633,64.3015,64.3456,47940.0
2018-05-07 14:20:00,72.9,72.91,72.89,72.9,32546.0,64.3456,64.3544,64.3368,64.3456,32546.0
2018-05-07 14:25:00,72.9,72.9,72.84,72.89,55292.0,64.3456,64.3456,64.2927,64.3368,55292.0
2018-05-07 14:30:00,72.89,72.95,72.86,72.93,94565.0,64.3368,64.3898,64.3103,64.3721,94565.0
2018-05-07 14:35:00,72.94,72.94,72.84,72.84,131818.0,64.3809,64.3809,64.2927,64.2927,131818.0
2018-05-07 14:40:00,72.84,72.88,72.78,72.8,83500.0,64.2927,64.328,64.2397,64.2574,83500.0
2018-05-07 14:45:00,72.79,72.8,72.73,72.74,88490.0,64.2485,64.2574,64.1956,64.2044,88490.0
2018-05-07 14:50:00,72.75,72.76,72.64,72.7,204769.0,64.2132,64.222,64.1161,64.1691,204769.0
2018-05-07 14:55:00,72.7,72.72,72.65,72.69,104687.0,64.1691,64.1867,64.125,64.1603,104687.0
2018-05-07 15:00:00,72.68,72.74,72.66,72.73,89146.0,64.1514,64.2044,64.1338,64.1956,89146.0
2018-05-07 15:05:00,72.73,72.76,72.69,72.75,65761.0,64.1956,64.222,64.1603,64.2132,65761.0
2018-05-07 15:10:00,72.75,72.77,72.54,72.54,98370.0,64.2132,64.2309,64.0279,64.0279,98370.0
2018-05-07 15:15:00,72.55,72.61,72.49,72.54,142274.0,64.0367,64.0896,63.9837,64.0279,142274.0
2018-05-07 15:20:00,72.54,72.55,72.44,72.51,279308.0,64.0279,64.0367,63.9396,64.0014,279308.0
2018-05-07 15:25:00,72.51,72.57,72.46,72.57,151090.0,64.0014,64.0543,63.9573,64.0543,151090.0
2018-05-07 15:30:00,72.57,72.67,72.55,72.65,238239.0,64.0543,64.1426,64.0367,64.125,238239.0
2018-05-07 15:35:00,72.64,72.7,72.63,72.66,267127.0,64.1161,64.1691,64.1073,64.1338,267127.0
2018-05-07 15:40:00,72.65,72.67,72.62,72.65,145576.0,64.125,64.1426,64.0985,64.125,145576.0
2018-05-07 15:45:00,72.65,72.73,72.61,72.72,473271.0,64.125,64.1956,64.0896,64.1867,473271.0
2018-05-07 15:50:00,72.72,72.72,72.62,72.7,299531.0,64.1867,64.1867,64.0985,64.1691,299531.0
2018-05-07 15:55:00,72.7,72.76,72.69,72.74,920493.0,64.1691,64.222,64.1603,64.2044,920493.0
2018-05-08 09:30:00,72.7,72.97,72.55,72.93,314709.0,64.1691,64.4074,64.0367,64.3721,314709.0
2018-05-08 09:35:00,72.93,72.98,72.82,72.93,217713.0,64.3721,64.4162,64.275,64.3721,217713.0
2018-05-08 09:40:00,72.93,73.11,72.93,72.99,207319.0,64.3721,64.531,64.3721,64.4251,207319.0
2018-05-08 09:45:00,72.99,73.08,72.97,73.03,172705.0,64.4251,64.5045,64.4074,64.4604,172705.0
2018-05-08 09:50:00,73.03,73.11,73.01,73.1,106324.0,64.4604,64.531,64.4427,64.5222,106324.0
2018-05-08 09:55:00,73.1,73.15,73.06,73.07,80033.0,64.5222,64.5663,64.4868,64.4957,80033.0
2018-05-08 10:00:00,73.07,73.18,73.07,73.18,73939.0,64.4957,64.5928,64.4957,64.5928,73939.0
2018-05-08 10:05:00,73.18,73.22,73.13,73.18,149949.0,64.5928,64.6281,64.5486,64.5928,149949.0
2018-05-08 10:10:00,73.17,73.22,73.04,73.06,71739.0,64.5839,64.6281,64.4692,64.4868,71739.0
2018-05-08 10:15:00,73.06,73.15,73.02,73.11,127711.0,64.4868,64.5663,64.4515,64.531,127711.0
2018-05-08 10:20:00,73.11,73.13,73.04,73.06,101652.0,64.531,64.5486,64.4692,64.4868,101652.0
2018-05-08 10:25:00,73.06,73.15,73.06,73.13,110645.0,64.4868,64.5663,64.4868,64.5486,110645.0
2018-05-08 10:30:00,73.13,73.19,73.12,73.16,150459.0,64.5486,64.6016,64.5398,64.5751,150459.0
2018-05-08 10:35:00,73.17,73.26,73.15,73.18,180294.0,64.5839,64.6634,64.5663,64.5928,180294.0
2018-05-08 10:40:00,73.18,73.2,73.15,73.17,55374.0,64.5928,64.6104,64.5663,64.5839,55374.0
2018-05-08 10:45:00,73.17,73.24,73.15,73.21,135426.0,64.5839,64.6457,64.5663,64.6192,135426.0
2018-05-08 10:50:00,73.21,73.24,73.17,73.23,56532.0,64.6192,64.6457,64.5839,64.6369,56532.0
2018-05-08 10:55:00,73.22,73.27,73.13,73.14,209679.0,64.6281,64.6722,64.5486,64.5575,209679.0
2018-05-08 11:00:00,73.13,73.14,73.04,73.1,88957.0,64.5486,64.5575,64.4692,64.5222,88957.0
2018-05-08 11:05:00,73.09,73.1,72.95,72.95,125516.0,64.5133,64.5222,64.3898,64.3898,125516.0
2018-05-08 11:10:00,72.96,73.21,72.95,73.18,111234.0,64.3986,64.6192,64.3898,64.5928,111234.0
2018-05-08 11:15:00,73.18,73.34,73.17,73.25,111705.0,64.5928,64.734,64.5839,64.6545,111705.0
2018-05-08 11:20:00,73.24,73.36,73.14,73.16,132281.0,64.6457,64.7516,64.5575,64.5751,132281.0
2018-05-08 11:25:00,73.16,73.27,73.16,73.23,99459.0,64.5751,64.6722,64.5751,64.6369,99459.0
2018-05-08 11:30:00,73.22,73.22,73.11,73.11,46587.0,64.6281,64.6281,64.531,64.531,46587.0
2018-05-08 11:35:00,73.12,73.16,72.98,73.0,113787.0,64.5398,64.5751,64.4162,64.4339,113787.0
2018-05-08 11:40:00,73.0,73.09,72.96,73.09,83341.0,64.4339,64.5133,64.3986,64.5133,83341.0
2018-05-08 11:45:00,73.1,73.2,73.06,73.13,78727.0,64.5222,64.6104,64.4868,64.5486,78727.0
2018-05-08 11:50:00,73.12,73.18,73.06,73.14,45989.0,64.5398,64.5928,64.4868,64.5575,45989.0
2018-05-08 11:55:00,73.14,73.14,73.0,73.01,43471.0,64.5575,64.5575,64.4339,64.4427,43471.0
2018-05-08 12:00:00,73.01,73.04,72.96,72.98,47899.0,64.4427,64.4692,64.3986,64.4162,47899.0
2018-05-08 12:05:00,72.98,73.0,72.91,72.99,64917.0,64.4162,64.4339,64.3544,64.4251,64917.0
2018-05-08 12:10:00,72.98,73.0,72.96,72.98,45751.0,64.4162,64.4339,64.3986,64.4162,45751.0
2018-05-08 12:15:00,72.98,73.0,72.89,72.93,112316.0,64.4162,64.4339,64.3368,64.3721,112316.0
2018-05-08 12:20:00,72.93,72.96,72.88,72.95,47634.0,64.3721,64.3986,64.328,64.3898,47634.0
2018-05-08 12:25:00,72.95,73.0,72.94,72.95,63694.0,64.3898,64.4339,64.3809,64.3898,63694.0
2018-05-08 12:30:00,72.96,73.03,72.95,73.0,28809.0,64.3986,64.4604,64.3898,64.4339,28809.0
2018-05-08 12:35:00,72.99,73.01,72.93,72.97,195246.0,64.4251,64.4427,64.3721,64.4074,195246.0
2018-05-08 12:40:00,72.97,73.01,72.94,72.97,32280.0,64.4074,64.4427,64.3809,64.4074,32280.0
2018-05-08 12:45:00,72.97,72.97,72.93,72.94,31415.0,64.4074,64.4074,64.3721,64.3809,31415.0
2018-05-08 12:50:00,72.95,72.97,72.9,72.92,123410.0,64.3898,64.4074,64.3456,64.3633,123410.0
2018-05-08 12:55:00,72.92,72.95,72.85,72.93,105951.0,64.3633,64.3898,64.3015,64.3721,105951.0
2018-05-08 13:00:00,72.93,73.07,72.92,73.0,121843.0,64.3721,64.4957,64.3633,64.4339,121843.0
2018-05-08 13:05:00,73.0,73.02,72.95,72.96,61220.0,64.4339,64.4515,64.3898,64.3986,61220.0
2018-05-08 13:10:00,72.96,72.99,72.92,72.95,41254.0,64.3986,64.4251,64.3633,64.3898,41254.0
2018-05-08 13:15:00,72.95,72.98,72.92,72.96,65210.0,64.3898,64.4162,64.3633,64.3986,65210.0
2018-05-08 13:20:00,72.97,73.02,72.96,72.99,33882.0,64.4074,64.4515,64.3986,64.4251,33882.0
2018-05-08 13:25:00,72.99,73.07,72.98,73.05,46226.0,64.4251,64.4957,64.4162,64.478,46226.0
2018-05-08 13:30:00,73.06,73.08,73.0,73.01,24053.0,64.4868,64.5045,64.4339,64.4427,24053.0
2018-05-08 13:35:00,73.01,73.03,72.97,72.99,50003.0,64.4427,64.4604,64.4074,64.4251,50003.0
2018-05-08 13:40:00,72.99,73.01,72.97,73.01,25248.0,64.4251,64.4427,64.4074,64.4427,25248.0
2018-05-08 13:45:00,73.01,73.07,73.0,73.05,45429.0,64.4427,64.4957,64.4339,64.478,45429.0
2018-05-08 13:50:00,73.05,73.1,73.04,73.05,37778.0,64.478,64.5222,64.4692,64.478,37778.0
2018-05-08 13:55:00,73.05,73.05,72.93,72.96,81768.0,64.478,64.478,64.3721,64.3986,81768.0
2018-05-08 14:00:00,72.96,73.05,72.96,73.04,60271.0,64.3986,64.478,64.3986,64.4692,60271.0
2018-05-08 14:05:00,73.03,73.08,73.0,73.06,47539.0,64.4604,64.5045,64.4339,64.4868,47539.0
2018-05-08 14:10:00,73.06,73.18,73.01,73.11,111832.0,64.4868,64.5928,64.4427,64.531,111832.0
2018-05-08 14:15:00,73.12,73.18,73.07,73.17,159526.0,64.5398,64.5928,64.4957,64.5839,159526.0
2018-05-08 14:20:00,73.17,73.32,73.11,73.28,177497.0,64.5839,64.7163,64.531,64.681,177497.0
2018-05-08 14:25:00,73.28,73.36,73.07,73.12,621205.0,64.681,64.7516,64.4957,64.5398,621205.0
2018-05-08 14:30:00,73.11,73.17,73.02,73.15,88862.0,64.531,64.5839,64.4515,64.5663,88862.0
2018-05-08 14:35:00,73.15,73.19,73.03,73.03,93761.0,64.5663,64.6016,64.4604,64.4604,93761.0
2018-05-08 14:40:00,73.03,73.03,72.87,72.96,160230.0,64.4604,64.4604,64.3191,64.3986,160230.0
2018-05-08 14:45:00,72.95,73.01,72.92,72.97,66466.0,64.3898,64.4427,64.3633,64.4074,66466.0
2018-05-08 14:50:00,72.97,73.09,72.93,73.04,107935.0,64.4074,64.5133,64.3721,64.4692,107935.0
2018-05-08 14:55:00,73.04,73.08,72.93,72.94,87689.0,64.4692,64.5045,64.3721,64.3809,87689.0
2018-05-08 15:00:00,72.95,73.07,72.87,73.07,126542.0,64.3898,64.4957,64.3191,64.4957,126542.0
2018-05-08 15:05:00,73.07,73.1,73.03,73.06,69956.0,64.4957,64.5222,64.4604,64.4868,69956.0
2018-05-08 15:10:00,73.05,73.17,73.01,73.16,132969.0,64.478,64.5839,64.4427,64.5751,132969.0
2018-05-08 15:15:00,73.16,73.18,73.1,73.12,121884.0,64.5751,64.5928,64.5222,64.5398,121884.0
2018-05-08 15:20:00,73.12,73.2,73.11,73.13,57854.0,64.5398,64.6104,64.531,64.5486,57854.0
2018-05-08 15:25:00,73.13,73.18,73.09,73.15,54298.0,64.5486,64.5928,64.5133,64.5663,54298.0
2018-05-08 15:30:00,73.15,73.23,73.13,73.18,94894.0,64.5663,64.6369,64.5486,64.5928,94894.0
2018-05-08 15:35:00,73.19,73.25,73.18,73.2,115589.0,64.6016,64.6545,64.5928,64.6104,115589.0
2018-05-08 15:40:00,73.21,73.29,73.19,73.19,136651.0,64.6192,64.6899,64.6016,64.6016,136651.0
2018-05-08 15:45:00,73.19,73.19,73.13,73.14,199092.0,64.6016,64.6016,64.5486,64.5575,199092.0
2018-05-08 15:50:00,73.14,73.26,73.13,73.19,449853.0,64.5575,64.6634,64.5486,64.6016,449853.0
2018-05-08 15:55:00,73.18,73.27,73.17,73.26,1033264.0,64.5928,64.6722,64.5839,64.6634,1033264.0
2018-05-09 09:30:00,73.49,73.75,73.42,73.66,310609.0,64.8664,65.0959,64.8046,65.0164,310609.0
2018-05-09 09:35:00,73.66,73.74,73.43,73.47,197136.0,65.0164,65.0871,64.8134,64.8487,197136.0
2018-05-09 09:40:00,73.47,73.62,73.47,73.51,217666.0,64.8487,64.9811,64.8487,64.884,217666.0
2018-05-09 09:45:00,73.52,73.59,73.47,73.57,219705.0,64.8929,64.9547,64.8487,64.937,219705.0
2018-05-09 09:50:00,73.57,73.65,73.57,73.62,261139.0,64.937,65.0076,64.937,64.9811,261139.0
2018-05-09 09:55:00,73.62,73.68,73.59,73.63,121623.0,64.9811,65.0341,64.9547,64.99,121623.0
2018-05-09 10:00:00,73.63,73.66,73.54,73.63,145616.0,64.99,65.0164,64.9105,64.99,145616.0
2018-05-09 10:05:00,73.63,73.63,73.56,73.59,76107.0,64.99,64.99,64.9282,64.9547,76107.0
2018-05-09 10:10:00,73.59,73.7,73.56,73.69,799358.0,64.9547,65.0517,64.9282,65.0429,799358.0
2018-05-09 10:15:00,73.69,73.71,73.61,73.67,192762.0,65.0429,65.0606,64.9723,65.0253,192762.0
2018-05-09 10:20:00,73.67,73.7,73.6,73.62,98177.0,65.0253,65.0517,64.9635,64.9811,98177.0
2018-05-09 10:25:00,73.62,73.62,73.55,73.57,122333.0,64.9811,64.9811,64.9193,64.937,122333.0
2018-05-09 10:30:00,73.58,73.62,73.49,73.54,203754.0,64.9458,64.9811,64.8664,64.9105,203754.0
2018-05-09 10:35:00,73.54,73.59,73.52,73.57,92278.0,64.9105,64.9547,64.8929,64.937,92278.0
2018-05-09 10:40:00,73.56,73.61,73.54,73.58,56037.0,64.9282,64.9723,64.9105,64.9458,56037.0
2018-05-09 10:45:00,73.57,73.7,73.53,73.69,53475.0,64.937,65.0517,64.9017,65.0429,53475.0
2018-05-09 10:50:00,73.69,73.7,73.54,73.55,99067.0,65.0429,65.0517,64.9105,64.9193,99067.0
2018-05-09 10:55:00,73.55,73.58,73.51,73.53,179870.0,64.9193,64.9458,64.884,64.9017,179870.0
2018-05-09 11:00:00,73.53,73.59,73.48,73.48,178891.0,64.9017,64.9547,64.8576,64.8576,178891.0
2018-05-09 11:05:00,73.48,73.5,73.41,73.48,50200.0,64.8576,64.8752,64.7958,64.8576,50200.0
2018-05-09 11:10:00,73.48,73.54,73.45,73.51,101788.0,64.8576,64.9105,64.8311,64.884,101788.0
2018-05-09 11:15:00,73.51,73.6,73.48,73.59,115255.0,64.884,64.9635,64.8576,64.9547,115255.0
2018-05-09 11:20:00,73.59,73.62,73.54,73.59,124616.0,64.9547,64.9811,64.9105,64.9547,124616.0
2018-05-09 11:25:00,73.58,73.63,73.56,73.62,42490.0,64.9458,64.99,64.9282,64.9811,42490.0
2018-05-09 11:30:00,73.62,73.63,73.57,73.6,85340.0,64.9811,64.99,64.937,64.9635,85340.0
2018-05-09 11:35:00,73.59,73.6,73.54,73.59,97037.0,64.9547,64.9635,64.9105,64.9547,97037.0
2018-05-09 11:40:00,73.59,73.64,73.57,73.62,78614.0,64.9547,64.9988,64.937,64.9811,78614.0
2018-05-09 11:45:00,73.62,73.63,73.53,73.58,243092.0,64.9811,64.99,64.9017,64.9458,243092.0
2018-05-09 11:50:00,73.58,73.59,73.54,73.58,35251.0,64.9458,64.9547,64.9105,64.9458,35251.0
2018-05-09 11:55:00,73.58,73.64,73.58,73.62,72326.0,64.9458,64.9988,64.9458,64.9811,72326.0
2018-05-09 12:00:00,73.62,73.68,73.62,73.63,40863.0,64.9811,65.0341,64.9811,64.99,40863.0
2018-05-09 12:05:00,73.63,73.65,73.6,73.61,44800.0,64.99,65.0076,64.9635,64.9723,44800.0
2018-05-09 12:10:00,73.62,73.65,73.61,73.64,56347.0,64.9811,65.0076,64.9723,64.9988,56347.0
2018-05-09 12:15:00,73.64,73.66,73.62,73.63,32399.0,64.9988,65.0164,64.9811,64.99,32399.0
2018-05-09 12:20:00,73.63,73.76,73.63,73.72,143787.0,64.99,65.1047,64.99,65.0694,143787.0
2018-05-09 12:25:00,73.73,73.83,73.73,73.81,92746.0,65.0782,65.1665,65.0782,65.1488,92746.0
2018-05-09 12:30:00,73.8,73.86,73.79,73.86,111461.0,65.14,65.193,65.1312,65.193,111461.0
2018-05-09 12:35:00,73.86,73.89,73.82,73.84,364611.0,65.193,65.2194,65.1577,65.1753,364611.0
2018-05-09 12:40:00,73.84,73.94,73.83,73.92,96479.0,65.1753,65.2636,65.1665,65.2459,96479.0
2018-05-09 12:45:00,73.92,74.09,73.92,74.07,220880.0,65.2459,65.396,65.2459,65.3783,220880.0
2018-05-09 12:50:00,74.06,74.08,74.01,74.06,48571.0,65.3695,65.3872,65.3254,65.3695,48571.0
2018-05-09 12:55:00,74.06,74.1,74.01,74.03,31324.0,65.3695,65.4048,65.3254,65.343,31324.0
2018-05-09 13:00:00,74.04,74.13,74.04,74.07,90180.0,65.3518,65.4313,65.3518,65.3783,90180.0
2018-05-09 13:05:00,74.07,74.09,74.02,74.08,106226.0,65.3783,65.396,65.3342,65.3872,106226.0
2018-05-09 13:10:00,74.08,74.09,74.01,74.06,135553.0,65.3872,65.396,65.3254,65.3695,135553.0
2018-05-09 13:15:00,74.06,74.07,73.98,74.03,314122.0,65.3695,65.3783,65.2989,65.343,314122.0
2018-05-09 13:20:00,74.02,74.13,74.02,74.11,133342.0,65.3342,65.4313,65.3342,65.4136,133342.0
2018-05-09 13:25:00,74.11,74.2,74.08,74.19,165413.0,65.4136,65.4931,65.3872,65.4842,165413.0
2018-05-09 13:30:00,74.19,74.21,74.18,74.2,161101.0,65.4842,65.5019,65.4754,65.4931,161101.0
2018-05-09 13:35:00,74.2,74.21,74.13,74.17,69252.0,65.4931,65.5019,65.4313,65.4666,69252.0
2018-05-09 13:40:00,74.17,74.19,74.15,74.17,39561.0,65.4666,65.4842,65.4489,65.4666,39561.0
2018-05-09 13:45:00,74.18,74.23,74.15,74.23,112114.0,65.4754,65.5196,65.4489,65.5196,112114.0
2018-05-09 13:50:00,74.22,74.24,74.17,74.2,195333.0,65.5107,65.5284,65.4666,65.4931,195333.0
2018-05-09 13:55:00,74.21,74.26,74.17,74.26,430635.0,65.5019,65.546,65.4666,65.546,430635.0
2018-05-09 14:00:00,74.26,74.26,74.18,74.23,312388.0,65.546,65.546,65.4754,65.5196,312388.0
2018-05-09 14:05:00,74.23,74.24,74.2,74.23,82788.0,65.5196,65.5284,65.4931,65.5196,82788.0
2018-05-09 14:10:00,74.23,74.29,74.22,74.26,93577.0,65.5196,65.5725,65.5107,65.546,93577.0
2018-05-09 14:15:00,74.26,74.28,74.22,74.23,153180.0,65.546,65.5637,65.5107,65.5196,153180.0
2018-05-09 14:20:00,74.22,74.23,74.12,74.12,79043.0,65.5107,65.5196,65.4225,65.4225,79043.0
2018-05-09 14:25:00,74.13,74.15,74.05,74.1,151475.0,65.4313,65.4489,65.3607,65.4048,151475.0
2018-05-09 14:30:00,74.11,74.18,74.1,74.18,71727.0,65.4136,65.4754,65.4048,65.4754,71727.0
2018-05-09 14:35:00,74.19,74.21,74.13,74.13,217804.0,65.4842,65.5019,65.4313,65.4313,217804.0
2018-05-09 14:40:00,74.13,74.18,74.13,74.15,212171.0,65.4313,65.4754,65.4313,65.4489,212171.0
2018-05-09 14:45:00,74.14,74.18,74.14,74.17,73734.0,65.4401,65.4754,65.4401,65.4666,73734.0
2018-05-09 14:50:00,74.17,74.22,74.13,74.16,112750.0,65.4666,65.5107,65.4313,65.4578,112750.0
2018-05-09 14:55:00,74.13,74.18,74.11,74.17,117115.0,65.4313,65.4754,65.4136,65.4666,117115.0
2018-05-09 15:00:00,74.17,74.17,74.09,74.09,92514.0,65.4666,65.4666,65.396,65.396,92514.0
2018-05-09 15:05:00,74.09,74.17,74.09,74.14,136553.0,65.396,65.4666,65.396,65.4401,136553.0
2018-05-09 15:10:00,74.13,74.14,74.06,74.06,96251.0,65.4313,65.4401,65.3695,65.3695,96251.0
2018-05-09 15:15:00,74.07,74.1,74.03,74.04,118799.0,65.3783,65.4048,65.343,65.3518,118799.0
2018-05-09 15:20:00,74.05,74.11,74.04,74.09,58946.0,65.3607,65.4136,65.3518,65.396,58946.0
2018-05-09 15:25:00,74.09,74.11,74.04,74.06,87501.0,65.396,65.4136,65.3518,65.3695,87501.0
2018-05-09 15:30:00,74.06,74.09,74.03,74.03,419143.0,65.3695,65.396,65.343,65.343,419143.0
2018-05-09 15:35:00,74.04,74.05,73.99,74.0,154811.0,65.3518,65.3607,65.3077,65.3165,154811.0
2018-05-09 15:40:00,74.0,74.01,73.96,73.97,151890.0,65.3165,65.3254,65.2812,65.2901,151890.0
2018-05-09 15:45:00,73.97,74.01,73.97,74.01,192350.0,65.2901,65.3254,65.2901,65.3254,192350.0
2018-05-09 15:50:00,74.01,74.04,74.0,74.02,468352.0,65.3254,65.3518,65.3165,65.3342,468352.0
2018-05-09 15:55:00,74.02,74.09,74.0,74.08,1155512.0,65.3342,65.396,65.3165,65.3872,1155512.0
2018-05-10 09:30:00,74.33,74.36,74.2,74.26,279188.0,65.6078,65.6343,65.4931,65.546,279188.0
2018-05-10 09:35:00,74.27,74.37,74.27,74.31,409234.0,65.5549,65.6431,65.5549,65.5902,409234.0
2018-05-10 09:40:00,74.33,74.38,74.31,74.32,66175.0,65.6078,65.6519,65.5902,65.599,66175.0
2018-05-10 09:45:00,74.32,74.35,74.29,74.3,95063.0,65.599,65.6255,65.5725,65.5813,95063.0
2018-05-10 09:50:00,74.3,74.37,74.3,74.34,47991.0,65.5813,65.6431,65.5813,65.6166,47991.0
2018-05-10 09:55:00,74.34,74.41,74.32,74.39,57291.0,65.6166,65.6784,65.599,65.6608,57291.0
2018-05-10 10:00:00,74.4,74.5,74.34,74.49,151901.0,65.6696,65.7579,65.6166,65.749,151901.0
2018-05-10 10:05:00,74.48,74.55,74.47,74.53,82380.0,65.7402,65.802,65.7314,65.7843,82380.0
2018-05-10 10:10:00,74.53,74.54,74.39,74.39,76745.0,65.7843,65.7932,65.6608,65.6608,76745.0
2018-05-10 10:15:00,74.39,74.39,74.27,74.31,141675.0,65.6608,65.6608,65.5549,65.5902,141675.0
2018-05-10 10:20:00,74.3,74.31,74.25,74.28,83065.0,65.5813,65.5902,65.5372,65.5637,83065.0
2018-05-10 10:25:00,74.29,74.39,74.29,74.39,64333.0,65.5725,65.6608,65.5725,65.6608,64333.0
2018-05-10 10:30:00,74.38,74.42,74.35,74.41,62877.0,65.6519,65.6873,65.6255,65.6784,62877.0
2018-05-10 10:35:00,74.41,74.47,74.39,74.4,35385.0,65.6784,65.7314,65.6608,65.6696,35385.0
2018-05-10 10:40:00,74.39,74.46,74.39,74.41,52964.0,65.6608,65.7226,65.6608,65.6784,52964.0
2018-05-10 10:45:00,74.41,74.43,74.39,74.43,42559.0,65.6784,65.6961,65.6608,65.6961,42559.0
2018-05-10 10:50:00,74.42,74.44,74.36,74.41,41117.0,65.6873,65.7049,65.6343,65.6784,41117.0
2018-05-10 10:55:00,74.41,74.45,74.37,74.39,33579.0,65.6784,65.7137,65.6431,65.6608,33579.0
2018-05-10 11:00:00,74.38,74.46,74.37,74.42,45664.0,65.6519,65.7226,65.6431,65.6873,45664.0
2018-05-10 11:05:00,74.42,74.43,74.36,74.36,25804.0,65.6873,65.6961,65.6343,65.6343,25804.0
2018-05-10 11:10:00,74.37,74.43,74.36,74.42,29168.0,65.6431,65.6961,65.6343,65.6873,29168.0
2018-05-10 11:15:00,74.43,74.48,74.41,74.45,53330.0,65.6961,65.7402,65.6784,65.7137,53330.0
2018-05-10 11:20:00,74.45,74.48,74.43,74.45,72539.0,65.7137,65.7402,65.6961,65.7137,72539.0
2018-05-10 11:25:00,74.46,74.48,74.41,74.42,35621.0,65.7226,65.7402,65.6784,65.6873,35621.0
2018-05-10 11:30:00,74.41,74.43,74.36,74.42,33630.0,65.6784,65.6961,65.6343,65.6873,33630.0
2018-05-10 11:35:00,74.41,74.46,74.41,74.42,36246.0,65.6784,65.7226,65.6784,65.6873,36246.0
2018-05-10 11:40:00,74.43,74.46,74.43,74.43,44075.0,65.6961,65.7226,65.6961,65.6961,44075.0
2018-05-10 11:45:00,74.43,74.49,74.41,74.49,57819.0,65.6961,65.749,65.6784,65.749,57819.0
2018-05-10 11:50:00,74.49,74.49,74.44,74.44,44772.0,65.749,65.749,65.7049,65.7049,44772.0
2018-05-10 11:55:00,74.44,74.51,74.44,74.5,38917.0,65.7049,65.7667,65.7049,65.7579,38917.0
2018-05-10 12:00:00,74.5,74.55,74.5,74.55,22645.0,65.7579,65.802,65.7579,65.802,22645.0
2018-05-10 12:05:00,74.54,74.62,74.54,74.61,103195.0,65.7932,65.8638,65.7932,65.855,103195.0
2018-05-10 12:10:00,74.62,74.65,74.6,74.61,77267.0,65.8638,65.8903,65.8461,65.855,77267.0
2018-05-10 12:15:00,74.6,74.64,74.6,74.62,24134.0,65.8461,65.8814,65.8461,65.8638,24134.0
2018-05-10 12:20:00,74.63,74.63,74.56,74.57,24994.0,65.8726,65.8726,65.8108,65.8197,24994.0
2018-05-10 12:25:00,74.57,74.66,74.57,74.64,80923.0,65.8197,65.8991,65.8197,65.8814,80923.0
2018-05-10 12:30:00,74.63,74.66,74.59,74.63,57275.0,65.8726,65.8991,65.8373,65.8726,57275.0
2018-05-10 12:35:00,74.63,74.66,74.62,74.64,51517.0,65.8726,65.8991,65.8638,65.8814,51517.0
2018-05-10 12:40:00,74.64,74.68,74.6,74.65,144228.0,65.8814,65.9167,65.8461,65.8903,144228.0
2018-05-10 12:45:00,74.66,74.68,74.63,74.65,17520.0,65.8991,65.9167,65.8726,65.8903,17520.0
2018-05-10 12:50:00,74.65,74.66,74.61,74.63,54333.0,65.8903,65.8991,65.855,65.8726,54333.0
2018-05-10 12:55:00,74.62,74.67,74.62,74.63,33520.0,65.8638,65.9079,65.8638,65.8726,33520.0
2018-05-10 13:00:00,74.62,74.69,74.62,74.66,41339.0,65.8638,65.9256,65.8638,65.8991,41339.0
2018-05-10 13:05:00,74.66,74.69,74.65,74.68,23678.0,65.8991,65.9256,65.8903,65.9167,23678.0
2018-05-10 13:10:00,74.68,74.71,74.59,74.6,33266.0,65.9167,65.9432,65.8373,65.8461,33266.0
2018-05-10 13:15:00,74.6,74.64,74.6,74.61,35821.0,65.8461,65.8814,65.8461,65.855,35821.0
2018-05-10 13:20:00,74.62,74.66,74.61,74.64,52429.0,65.8638,65.8991,65.855,65.8814,52429.0
2018-05-10 13:25:00,74.63,74.64,74.53,74.53,44878.0,65.8726,65.8814,65.7843,65.7843,44878.0
2018-05-10 13:30:00,74.53,74.59,74.5,74.56,88292.0,65.7843,65.8373,65.7579,65.8108,88292.0
2018-05-10 13:35:00,74.55,74.56,74.47,74.48,83099.0,65.802,65.8108,65.7314,65.7402,83099.0
2018-05-10 13:40:00,74.49,74.5,74.44,74.46,64093.0,65.749,65.7579,65.7049,65.7226,64093.0
2018-05-10 13:45:00,74.45,74.46,74.42,74.43,41093.0,65.7137,65.7226,65.6873,65.6961,41093.0
2018-05-10 13:50:00,74.43,74.46,74.41,74.44,28773.0,65.6961,65.7226,65.6784,65.7049,28773.0
2018-05-10 13:55:00,74.43,74.5,74.41,74.49,39446.0,65.6961,65.7579,65.6784,65.749,39446.0
2018-05-10 14:00:00,74.5,74.5,74.41,74.49,53050.0,65.7579,65.7579,65.6784,65.749,53050.0
2018-05-10 14:05:00,74.49,74.56,74.48,74.55,69881.0,65.749,65.8108,65.7402,65.802,69881.0
2018-05-10 14:10:00,74.54,74.57,74.54,74.57,72040.0,65.7932,65.8197,65.7932,65.8197,72040.0
2018-05-10 14:15:00,74.57,74.59,74.55,74.57,50050.0,65.8197,65.8373,65.802,65.8197,50050.0
2018-05-10 14:20:00,74.58,74.59,74.48,74.51,33981.0,65.8285,65.8373,65.7402,65.7667,33981.0
2018-05-10 14:25:00,74.51,74.55,74.47,74.55,64916.0,65.7667,65.802,65.7314,65.802,64916.0
2018-05-10 14:30:00,74.55,74.56,74.47,74.48,25906.0,65.802,65.8108,65.7314,65.7402,25906.0
2018-05-10 14:35:00,74.48,74.48,74.34,74.37,198822.0,65.7402,65.7402,65.6166,65.6431,198822.0
2018-05-10 14:40:00,74.37,74.41,74.31,74.4,118537.0,65.6431,65.6784,65.5902,65.6696,118537.0
2018-05-10 14:45:00,74.4,74.53,74.4,74.53,52863.0,65.6696,65.7843,65.6696,65.7843,52863.0
2018-05-10 14:50:00,74.52,74.58,74.49,74.52,68229.0,65.7755,65.8285,65.749,65.7755,68229.0
2018-05-10 14:55:00,74.53,74.57,74.51,74.57,57307.0,65.7843,65.8197,65.7667,65.8197,57307.0
2018-05-10 15:00:00,74.56,74.62,74.49,74.49,134003.0,65.8108,65.8638,65.749,65.749,134003.0
2018-05-10 15:05:00,74.49,74.56,74.47,74.54,45986.0,65.749,65.8108,65.7314,65.7932,45986.0
2018-05-10 15:10:00,74.54,74.57,74.5,74.56,75615.0,65.7932,65.8197,65.7579,65.8108,75615.0
2018-05-10 15:15:00,74.56,74.59,74.52,74.54,68738.0,65.8108,65.8373,65.7755,65.7932,68738.0
2018-05-10 15:20:00,74.55,74.57,74.51,74.53,50714.0,65.802,65.8197,65.7667,65.7843,50714.0
2018-05-10 15:25:00,74.53,74.55,74.5,74.53,95290.0,65.7843,65.802,65.7579,65.7843,95290.0
2018-05-10 15:30:00,74.55,74.55,74.48,74.53,140523.0,65.802,65.802,65.7402,65.7843,140523.0
2018-05-10 15:35:00,74.53,74.56,74.51,74.52,93881.0,65.7843,65.8108,65.7667,65.7755,93881.0
2018-05-10 15:40:00,74.52,74.57,74.5,74.55,136571.0,65.7755,65.8197,65.7579,65.802,136571.0
2018-05-10 15:45:00,74.55,74.58,74.54,74.57,189256.0,65.802,65.8285,65.7932,65.8197,189256.0
2018-05-10 15:50:00,74.56,74.63,74.53,74.53,256393.0,65.8108,65.8726,65.7843,65.7843,256393.0
2018-05-10 15:55:00,74.53,74.6,74.5,74.57,906625.0,65.7843,65.8461,65.7579,65.8197,906625.0
2018-05-11 09:30:00,74.65,74.67,74.53,74.63,110503.0,65.8903,65.9079,65.7843,65.8726,110503.0
2018-05-11 09:35:00,74.64,74.73,74.64,74.69,104150.0,65.8814,65.9609,65.8814,65.9256,104150.0
2018-05-11 09:40:00,74.69,74.77,74.68,74.74,134808.0,65.9256,65.9962,65.9167,65.9697,134808.0
2018-05-11 09:45:00,74.74,74.88,74.74,74.78,171417.0,65.9697,66.0933,65.9697,66.005,171417.0
2018-05-11 09:50:00,74.78,74.85,74.74,74.79,73073.0,66.005,66.0668,65.9697,66.0138,73073.0
2018-05-11 09:55:00,74.8,74.91,74.77,74.89,96305.0,66.0227,66.1198,65.9962,66.1021,96305.0
2018-05-11 10:00:00,74.89,74.94,74.87,74.91,86731.0,66.1021,66.1462,66.0845,66.1198,86731.0
2018-05-11 10:05:00,74.92,74.95,74.87,74.95,109412.0,66.1286,66.1551,66.0845,66.1551,109412.0
2018-05-11 10:10:00,74.96,75.03,74.88,74.96,81000.0,66.1639,66.2257,66.0933,66.1639,81000.0
2018-05-11 10:15:00,74.95,74.97,74.89,74.89,87703.0,66.1551,66.1727,66.1021,66.1021,87703.0
2018-05-11 10:20:00,74.91,75.0,74.9,74.98,68449.0,66.1198,66.1992,66.1109,66.1815,68449.0
2018-05-11 10:25:00,74.98,75.0,74.95,74.95,67738.0,66.1815,66.1992,66.1551,66.1551,67738.0
2018-05-11 10:30:00,74.95,74.99,74.88,74.96,66859.0,66.1551,66.1904,66.0933,66.1639,66859.0
2018-05-11 10:35:00,74.95,75.01,74.93,74.96,43046.0,66.1551,66.208,66.1374,66.1639,43046.0
2018-05-11 10:40:00,74.97,74.99,74.94,74.97,44629.0,66.1727,66.1904,66.1462,66.1727,44629.0
2018-05-11 10:45:00,74.97,75.0,74.89,74.92,54212.0,66.1727,66.1992,66.1021,66.1286,54212.0
2018-05-11 10:50:00,74.92,74.94,74.87,74.92,62709.0,66.1286,66.1462,66.0845,66.1286,62709.0
2018-05-11 10:55:00,74.91,75.0,74.89,75.0,221651.0,66.1198,66.1992,66.1021,66.1992,221651.0
2018-05-11 11:00:00,75.0,75.01,74.95,75.0,171130.0,66.1992,66.208,66.1551,66.1992,171130.0
2018-05-11 11:05:00,74.99,75.0,74.83,74.83,1053999.0,66.1904,66.1992,66.0491,66.0491,1053999.0
2018-05-11 11:10:00,74.84,74.85,74.81,74.84,53972.0,66.058,66.0668,66.0315,66.058,53972.0
2018-05-11 11:15:00,74.83,74.85,74.77,74.8,38401.0,66.0491,66.0668,65.9962,66.0227,38401.0
2018-05-11 11:20:00,74.8,74.83,74.79,74.83,75081.0,66.0227,66.0491,66.0138,66.0491,75081.0
2018-05-11 11:25:00,74.83,74.84,74.78,74.81,67719.0,66.0491,66.058,66.005,66.0315,67719.0
2018-05-11 11:30:00,74.81,74.84,74.75,74.75,45636.0,66.0315,66.058,65.9785,65.9785,45636.0
2018-05-11 11:35:00,74.76,74.8,74.75,74.77,57532.0,65.9874,66.0227,65.9785,65.9962,57532.0
2018-05-11 11:40:00,74.77,74.77,74.75,74.76,57367.0,65.9962,65.9962,65.9785,65.9874,57367.0
2018-05-11 11:45:00,74.76,74.77,74.69,74.69,118756.0,65.9874,65.9962,65.9256,65.9256,118756.0
2018-05-11 11:50:00,74.7,74.77,74.69,74.72,111364.0,65.9344,65.9962,65.9256,65.9521,111364.0
2018-05-11 11:55:00,74.73,74.73,74.69,74.7,24832.0,65.9609,65.9609,65.9256,65.9344,24832.0
2018-05-11 12:00:00,74.7,74.81,74.69,74.8,101372.0,65.9344,66.0315,65.9256,66.0227,101372.0
2018-05-11 12:05:00,74.81,74.83,74.77,74.78,32477.0,66.0315,66.0491,65.9962,66.005,32477.0
2018-05-11 12:10:00,74.78,74.78,74.66,74.66,46810.0,66.005,66.005,65.8991,65.8991,46810.0
2018-05-11 12:15:00,74.65,74.66,74.59,74.63,62228.0,65.8903,65.8991,65.8373,65.8726,62228.0
2018-05-11 12:20:00,74.62,74.63,74.57,74.6,38510.0,65.8638,65.8726,65.8197,65.8461,38510.0
2018-05-11 12:25:00,74.6,74.62,74.54,74.6,79502.0,65.8461,65.8638,65.7932,65.8461,79502.0
2018-05-11 12:30:00,74.59,74.63,74.56,74.62,168131.0,65.8373,65.8726,65.8108,65.8638,168131.0
2018-05-11 12:35:00,74.61,74.63,74.57,74.59,31411.0,65.855,65.8726,65.8197,65.8373,31411.0
2018-05-11 12:40:00,74.59,74.63,74.59,74.61,33476.0,65.8373,65.8726,65.8373,65.855,33476.0
2018-05-11 12:45:00,74.61,74.69,74.6,74.66,36480.0,65.855,65.9256,65.8461,65.8991,36480.0
2018-05-11 12:50:00,74.66,74.69,74.65,74.67,27859.0,65.8991,65.9256,65.8903,65.9079,27859.0
2018-05-11 12:55:00,74.67,74.72,74.65,74.69,81793.0,65.9079,65.9521,65.8903,65.9256,81793.0
2018-05-11 13:00:00,74.68,74.72,74.66,74.68,40290.0,65.9167,65.9521,65.8991,65.9167,40290.0
2018-05-11 13:05:00,74.68,74.73,74.67,74.7,29284.0,65.9167,65.9609,65.9079,65.9344,29284.0
2018-05-11 13:10:00,74.7,74.71,74.67,74.67,45950.0,65.9344,65.9432,65.9079,65.9079,45950.0
2018-05-11 13:15:00,74.67,74.72,74.64,74.65,49405.0,65.9079,65.9521,65.8814,65.8903,49405.0
2018-05-11 13:20:00,74.66,74.7,74.65,74.65,29592.0,65.8991,65.9344,65.8903,65.8903,29592.0
2018-05-11 13:25:00,74.64,74.69,74.63,74.65,39479.0,65.8814,65.9256,65.8726,65.8903,39479.0
2018-05-11 13:30:00,74.65,74.66,74.61,74.62,70384.0,65.8903,65.8991,65.855,65.8638,70384.0
2018-05-11 13:35:00,74.63,74.64,74.56,74.56,46357.0,65.8726,65.8814,65.8108,65.8108,46357.0
2018-05-11 13:40:00,74.56,74.56,74.51,74.55,32169.0,65.8108,65.8108,65.7667,65.802,32169.0
2018-05-11 13:45:00,74.54,74.6,74.53,74.59,61136.0,65.7932,65.8461,65.7843,65.8373,61136.0
2018-05-11 13:50:00,74.59,74.67,74.57,74.65,42136.0,65.8373,65.9079,65.8197,65.8903,42136.0
2018-05-11 13:55:00,74.65,74.67,74.63,74.63,21718.0,65.8903,65.9079,65.8726,65.8726,21718.0
2018-05-11 14:00:00,74.63,74.65,74.59,74.59,76696.0,65.8726,65.8903,65.8373,65.8373,76696.0
2018-05-11 14:05:00,74.61,74.61,74.58,74.59,35192.0,65.855,65.855,65.8285,65.8373,35192.0
2018-05-11 14:10:00,74.58,74.61,74.52,74.56,51162.0,65.8285,65.855,65.7755,65.8108,51162.0
2018-05-11 14:15:00,74.56,74.65,74.56,74.65,73009.0,65.8108,65.8903,65.8108,65.8903,73009.0
2018-05-11 14:20:00,74.64,74.71,74.64,74.69,64121.0,65.8814,65.9432,65.8814,65.9256,64121.0
2018-05-11 14:25:00,74.69,74.71,74.67,74.67,33926.0,65.9256,65.9432,65.9079,65.9079,33926.0
2018-05-11 14:30:00,74.67,74.69,74.65,74.67,49155.0,65.9079,65.9256,65.8903,65.9079,49155.0
2018-05-11 14:35:00,74.67,74.71,74.64,74.69,35414.0,65.9079,65.9432,65.8814,65.9256,35414.0
2018-05-11 14:40:00,74.69,74.7,74.63,74.63,29881.0,65.9256,65.9344,65.8726,65.8726,29881.0
2018-05-11 14:45:00,74.62,74.66,74.61,74.65,30375.0,65.8638,65.8991,65.855,65.8903,30375.0
2018-05-11 14:50:00,74.65,74.66,74.59,74.62,32509.0,65.8903,65.8991,65.8373,65.8638,32509.0
2018-05-11 14:55:00,74.62,74.69,74.57,74.67,56432.0,65.8638,65.9256,65.8197,65.9079,56432.0
2018-05-11 15:00:00,74.67,74.71,74.66,74.66,49301.0,65.9079,65.9432,65.8991,65.8991,49301.0
2018-05-11 15:05:00,74.67,74.73,74.65,74.7,76025.0,65.9079,65.9609,65.8903,65.9344,76025.0
2018-05-11 15:10:00,74.69,74.74,74.69,74.73,34265.0,65.9256,65.9697,65.9256,65.9609,34265.0
2018-05-11 15:15:00,74.73,74.73,74.68,74.7,54825.0,65.9609,65.9609,65.9167,65.9344,54825.0
2018-05-11 15:20:00,74.71,74.71,74.66,74.69,35569.0,65.9432,65.9432,65.8991,65.9256,35569.0
2018-05-11 15:25:00,74.7,74.71,74.68,74.7,37639.0,65.9344,65.9432,65.9167,65.9344,37639.0
2018-05-11 15:30:00,74.7,74.73,74.67,74.72,78684.0,65.9344,65.9609,65.9079,65.9521,78684.0
2018-05-11 15:35:00,74.72,74.77,74.71,74.76,104712.0,65.9521,65.9962,65.9432,65.9874,104712.0
2018-05-11 15:40:00,74.75,74.76,74.69,74.69,89952.0,65.9785,65.9874,65.9256,65.9256,89952.0
2018-05-11 15:45:00,74.69,74.7,74.64,74.68,156349.0,65.9256,65.9344,65.8814,65.9167,156349.0
2018-05-11 15:50:00,74.69,74.72,74.64,74.64,158197.0,65.9256,65.9521,65.8814,65.8814,158197.0
2018-05-11 15:55:00,74.64,74.74,74.64,74.73,758088.0,65.8814,65.9697,65.8814,65.9609,758088.0
2018-05-14 09:30:00,74.89,75.14,74.85,75.09,409855.0,66.1021,66.3228,66.0668,66.2786,409855.0
2018-05-14 09:35:00,75.1,75.1,75.0,75.01,97861.0,66.2875,66.2875,66.1992,66.208,97861.0
2018-05-14 09:40:00,75.0,75.03,74.97,74.98,54177.0,66.1992,66.2257,66.1727,66.1815,54177.0
2018-05-14 09:45:00,74.98,75.01,74.93,74.93,40485.0,66.1815,66.208,66.1374,66.1374,40485.0
2018-05-14 09:50:00,74.94,74.99,74.93,74.97,73829.0,66.1462,66.1904,66.1374,66.1727,73829.0
2018-05-14 09:55:00,74.95,74.96,74.87,74.9,82598.0,66.1551,66.1639,66.0845,66.1109,82598.0
2018-05-14 10:00:00,74.9,74.91,74.83,74.83,153681.0,66.1109,66.1198,66.0491,66.0491,153681.0
2018-05-14 10:05:00,74.82,74.84,74.75,74.78,56633.0,66.0403,66.058,65.9785,66.005,56633.0
2018-05-14 10:10:00,74.78,74.79,74.75,74.77,174756.0,66.005,66.0138,65.9785,65.9962,174756.0
2018-05-14 10:15:00,74.77,74.78,74.72,74.77,104068.0,65.9962,66.005,65.9521,65.9962,104068.0
2018-05-14 10:20:00,74.77,74.8,74.74,74.77,28683.0,65.9962,66.0227,65.9697,65.9962,28683.0
2018-05-14 10:25:00,74.78,74.83,74.76,74.83,33328.0,66.005,66.0491,65.9874,66.0491,33328.0
2018-05-14 10:30:00,74.84,74.91,74.83,74.9,45258.0,66.058,66.1198,66.0491,66.1109,45258.0
2018-05-14 10:35:00,74.91,74.96,74.9,74.91,70958.0,66.1198,66.1639,66.1109,66.1198,70958.0
2018-05-14 10:40:00,74.91,74.94,74.88,74.9,26395.0,66.1198,66.1462,66.0933,66.1109,26395.0
2018-05-14 10:45:00,74.89,74.91,74.85,74.86,25390.0,66.1021,66.1198,66.0668,66.0756,25390.0
2018-05-14 10:50:00,74.86,74.88,74.82,74.86,28849.0,66.0756,66.0933,66.0403,66.0756,28849.0
2018-05-14 10:55:00,74.86,74.88,74.81,74.82,44045.0,66.0756,66.0933,66.0315,66.0403,44045.0
2018-05-14 11:00:00,74.82,74.84,74.78,74.78,35968.0,66.0403,66.058,66.005,66.005,35968.0
2018-05-14 11:05:00,74.78,74.83,74.78,74.83,23078.0,66.005,66.0491,66.005,66.0491,23078.0
2018-05-14 11:10:00,74.83,74.86,74.82,74.83,12948.0,66.0491,66.0756,66.0403,66.0491,12948.0
2018-05-14 11:15:00,74.83,74.85,74.8,74.83,29275.0,66.0491,66.0668,66.0227,66.0491,29275.0
2018-05-14 11:20:00,74.83,74.89,74.82,74.83,35780.0,66.0491,66.1021,66.0403,66.0491,35780.0
2018-05-14 11:25:00,74.82,74.84,74.77,74.79,39990.0,66.0403,66.058,65.9962,66.0138,39990.0
2018-05-14 11:30:00,74.8,74.85,74.8,74.83,19761.0,66.0227,66.0668,66.0227,66.0491,19761.0
2018-05-14 11:35:00,74.82,74.84,74.8,74.8,11353.0,66.0403,66.058,66.0227,66.0227,11353.0
2018-05-14 11:40:00,74.79,74.79,74.7,74.73,47455.0,66.0138,66.0138,65.9344,65.9609,47455.0
2018-05-14 11:45:00,74.72,74.72,74.69,74.69,30819.0,65.9521,65.9521,65.9256,65.9256,30819.0
2018-05-14 11:50:00,74.68,74.69,74.66,74.69,56895.0,65.9167,65.9256,65.8991,65.9256,56895.0
2018-05-14 11:55:00,74.69,74.73,74.68,74.71,36097.0,65.9256,65.9609,65.9167,65.9432,36097.0
2018-05-14 12:00:00,74.72,74.87,74.7,74.8,193190.0,65.9521,66.0845,65.9344,66.0227,193190.0
2018-05-14 12:05:00,74.81,74.87,74.78,74.84,79055.0,66.0315,66.0845,66.005,66.058,79055.0
2018-05-14 12:10:00,74.84,74.86,74.8,74.81,58413.0,66.058,66.0756,66.0227,66.0315,58413.0
2018-05-14 12:15:00,74.81,74.85,74.77,74.78,79871.0,66.0315,66.0668,65.9962,66.005,79871.0
2018-05-14 12:20:00,74.78,74.8,74.75,74.8,22619.0,66.005,66.0227,65.9785,66.0227,22619.0
2018-05-14 12:25:00,74.79,74.8,74.72,74.73,36915.0,66.0138,66.0227,65.9521,65.9609,36915.0
2018-05-14 12:30:00,74.72,74.76,74.72,74.74,18985.0,65.9521,65.9874,65.9521,65.9697,18985.0
2018-05-14 12:35:00,74.73,74.76,74.72,74.73,22422.0,65.9609,65.9874,65.9521,65.9609,22422.0
2018-05-14 12:40:00,74.73,74.74,74.68,74.72,45994.0,65.9609,65.9697,65.9167,65.9521,45994.0
2018-05-14 12:45:00,74.72,74.76,74.71,74.72,23855.0,65.9521,65.9874,65.9432,65.9521,23855.0
2018-05-14 12:50:00,74.72,74.74,74.67,74.7,27382.0,65.9521,65.9697,65.9079,65.9344,27382.0
2018-05-14 12:55:00,74.7,74.7,74.64,74.65,18203.0,65.9344,65.9344,65.8814,65.8903,18203.0
2018-05-14 13:00:00,74.64,74.64,74.59,74.62,37876.0,65.8814,65.8814,65.8373,65.8638,37876.0
2018-05-14 13:05:00,74.63,74.67,74.62,74.64,50204.0,65.8726,65.9079,65.8638,65.8814,50204.0
2018-05-14 13:10:00,74.63,74.65,74.6,74.62,51671.0,65.8726,65.8903,65.8461,65.8638,51671.0
2018-05-14 13:15:00,74.62,74.63,74.51,74.53,141479.0,65.8638,65.8726,65.7667,65.7843,141479.0
2018-05-14 13:20:00,74.53,74.57,74.5,74.56,40077.0,65.7843,65.8197,65.7579,65.8108,40077.0
2018-05-14 13:25:00,74.56,74.57,74.54,74.56,26599.0,65.8108,65.8197,65.7932,65.8108,26599.0
2018-05-14 13:30:00,74.55,74.61,74.5,74.61,74894.0,65.802,65.855,65.7579,65.855,74894.0
2018-05-14 13:35:00,74.6,74.63,74.59,74.63,33988.0,65.8461,65.8726,65.8373,65.8726,33988.0
2018-05-14 13:40:00,74.62,74.66,74.62,74.64,20793.0,65.8638,65.8991,65.8638,65.8814,20793.0
2018-05-14 13:45:00,74.65,74.66,74.6,74.63,15574.0,65.8903,65.8991,65.8461,65.8726,15574.0
2018-05-14 13:50:00,74.62,74.64,74.59,74.61,21645.0,65.8638,65.8814,65.8373,65.855,21645.0
2018-05-14 13:55:00,74.61,74.67,74.56,74.58,412159.0,65.855,65.9079,65.8108,65.8285,412159.0
2018-05-14 14:00:00,74.58,74.59,74.5,74.54,119346.0,65.8285,65.8373,65.7579,65.7932,119346.0
2018-05-14 14:05:00,74.54,74.57,74.45,74.46,30587.0,65.7932,65.8197,65.7137,65.7226,30587.0
2018-05-14 14:10:00,74.46,74.5,74.43,74.47,46254.0,65.7226,65.7579,65.6961,65.7314,46254.0
2018-05-14 14:15:00,74.47,74.48,74.41,74.45,54217.0,65.7314,65.7402,65.6784,65.7137,54217.0
2018-05-14 14:20:00,74.45,74.51,74.45,74.5,49126.0,65.7137,65.7667,65.7137,65.7579,49126.0
2018-05-14 14:25:00,74.5,74.55,74.5,74.53,27196.0,65.7579,65.802,65.7579,65.7843,27196.0
2018-05-14 14:30:00,74.53,74.55,74.51,74.54,25358.0,65.7843,65.802,65.7667,65.7932,25358.0
2018-05-14 14:35:00,74.53,74.63,74.53,74.63,57597.0,65.7843,65.8726,65.7843,65.8726,57597.0
2018-05-14 14:40:00,74.64,74.64,74.57,74.59,45557.0,65.8814,65.8814,65.8197,65.8373,45557.0
2018-05-14 14:45:00,74.59,74.6,74.55,74.57,34662.0,65.8373,65.8461,65.802,65.8197,34662.0
2018-05-14 14:50:00,74.56,74.64,74.55,74.63,47980.0,65.8108,65.8814,65.802,65.8726,47980.0
2018-05-14 14:55:00,74.63,74.64,74.59,74.62,25273.0,65.8726,65.8814,65.8373,65.8638,25273.0
2018-05-14 15:00:00,74.62,74.64,74.58,74.6,60463.0,65.8638,65.8814,65.8285,65.8461,60463.0
2018-05-14 15:05:00,74.6,74.65,74.58,74.65,21798.0,65.8461,65.8903,65.8285,65.8903,21798.0
2018-05-14 15:10:00,74.65,74.69,74.64,74.66,40051.0,65.8903,65.9256,65.8814,65.8991,40051.0
2018-05-14 15:15:00,74.66,74.66,74.58,74.59,31198.0,65.8991,65.8991,65.8285,65.8373,31198.0
2018-05-14 15:20:00,74.59,74.68,74.58,74.64,27573.0,65.8373,65.9167,65.8285,65.8814,27573.0
2018-05-14 15:25:00,74.63,74.68,74.63,74.64,30924.0,65.8726,65.9167,65.8726,65.8814,30924.0
2018-05-14 15:30:00,74.64,74.67,74.58,74.6,62137.0,65.8814,65.9079,65.8285,65.8461,62137.0
2018-05-14 15:35:00,74.59,74.63,74.59,74.59,79112.0,65.8373,65.8726,65.8373,65.8373,79112.0
2018-05-14 15:40:00,74.59,74.62,74.57,74.58,47520.0,65.8373,65.8638,65.8197,65.8285,47520.0
2018-05-14 15:45:00,74.58,74.58,74.48,74.5,101179.0,65.8285,65.8285,65.7402,65.7579,101179.0
2018-05-14 15:50:00,74.49,74.54,74.48,74.49,151899.0,65.749,65.7932,65.7402,65.749,151899.0
2018-05-14 15:55:00,74.5,74.61,74.49,74.61,544792.0,65.7579,65.855,65.749,65.855,544792.0
2018-05-15 09:30:00,74.18,74.25,74.08,74.15,233644.0,65.4754,65.5372,65.3872,65.4489,233644.0
2018-05-15 09:35:00,74.15,74.25,74.11,74.13,339527.0,65.4489,65.5372,65.4136,65.4313,339527.0
2018-05-15 09:40:00,74.13,74.17,74.02,74.14,356230.0,65.4313,65.4666,65.3342,65.4401,356230.0
2018-05-15 09:45:00,74.14,74.33,74.14,74.31,227506.0,65.4401,65.6078,65.4401,65.5902,227506.0
2018-05-15 09:50:00,74.31,74.35,74.22,74.23,195708.0,65.5902,65.6255,65.5107,65.5196,195708.0
2018-05-15 09:55:00,74.24,74.26,74.13,74.14,150329.0,65.5284,65.546,65.4313,65.4401,150329.0
2018-05-15 10:00:00,74.14,74.18,74.09,74.15,167542.0,65.4401,65.4754,65.396,65.4489,167542.0
2018-05-15 10:05:00,74.15,74.22,74.13,74.13,126358.0,65.4489,65.5107,65.4313,65.4313,126358.0
2018-05-15 10:10:00,74.13,74.2,74.12,74.19,212655.0,65.4313,65.4931,65.4225,65.4842,212655.0
2018-05-15 10:15:00,74.19,74.22,74.12,74.21,153887.0,65.4842,65.5107,65.4225,65.5019,153887.0
2018-05-15 10:20:00,74.2,74.27,74.19,74.21,102311.0,65.4931,65.5549,65.4842,65.5019,102311.0
2018-05-15 10:25:00,74.21,74.22,74.09,74.09,76098.0,65.5019,65.5107,65.396,65.396,76098.0
2018-05-15 10:30:00,74.09,74.19,74.08,74.14,74146.0,65.396,65.4842,65.3872,65.4401,74146.0
2018-05-15 10:35:00,74.14,74.26,74.14,74.24,38798.0,65.4401,65.546,65.4401,65.5284,38798.0
2018-05-15 10:40:00,74.24,74.25,74.08,74.1,102630.0,65.5284,65.5372,65.3872,65.4048,102630.0
2018-05-15 10:45:00,74.09,74.11,74.04,74.08,59995.0,65.396,65.4136,65.3518,65.3872,59995.0
2018-05-15 10:50:00,74.08,74.13,74.07,74.07,101151.0,65.3872,65.4313,65.3783,65.3783,101151.0
2018-05-15 10:55:00,74.07,74.21,74.01,74.17,197036.0,65.3783,65.5019,65.3254,65.4666,197036.0
2018-05-15 11:00:00,74.17,74.26,74.17,74.19,48927.0,65.4666,65.546,65.4666,65.4842,48927.0
2018-05-15 11:05:00,74.19,74.24,74.16,74.21,64930.0,65.4842,65.5284,65.4578,65.5019,64930.0
2018-05-15 11:10:00,74.2,74.26,74.17,74.19,34482.0,65.4931,65.546,65.4666,65.4842,34482.0
2018-05-15 11:15:00,74.19,74.32,74.19,74.31,55064.0,65.4842,65.599,65.4842,65.5902,55064.0
2018-05-15 11:20:00,74.31,74.31,74.23,74.28,65128.0,65.5902,65.5902,65.5196,65.5637,65128.0
2018-05-15 11:25:00,74.27,74.28,74.2,74.26,312882.0,65.5549,65.5637,65.4931,65.546,312882.0
2018-05-15 11:30:00,74.25,74.33,74.23,74.23,141769.0,65.5372,65.6078,65.5196,65.5196,141769.0
2018-05-15 11:35:00,74.23,74.29,74.23,74.26,122641.0,65.5196,65.5725,65.5196,65.546,122641.0
2018-05-15 11:40:00,74.26,74.28,74.19,74.27,54962.0,65.546,65.5637,65.4842,65.5549,54962.0
2018-05-15 11:45:00,74.27,74.3,74.22,74.3,97017.0,65.5549,65.5813,65.5107,65.5813,97017.0
2018-05-15 11:50:00,74.3,74.31,74.24,74.29,52503.0,65.5813,65.5902,65.5284,65.5725,52503.0
2018-05-15 11:55:00,74.29,74.34,74.15,74.17,115367.0,65.5725,65.6166,65.4489,65.4666,115367.0
2018-05-15 12:00:00,74.16,74.19,74.08,74.1,63055.0,65.4578,65.4842,65.3872,65.4048,63055.0
2018-05-15 12:05:00,74.09,74.11,74.03,74.1,91683.0,65.396,65.4136,65.343,65.4048,91683.0
2018-05-15 12:10:00,74.09,74.11,74.03,74.08,71751.0,65.396,65.4136,65.343,65.3872,71751.0
2018-05-15 12:15:00,74.07,74.09,74.06,74.06,77452.0,65.3783,65.396,65.3695,65.3695,77452.0
2018-05-15 12:20:00,74.07,74.09,74.04,74.05,38719.0,65.3783,65.396,65.3518,65.3607,38719.0
2018-05-15 12:25:00,74.05,74.11,74.04,74.11,67841.0,65.3607,65.4136,65.3518,65.4136,67841.0
2018-05-15 12:30:00,74.1,74.18,74.08,74.14,58965.0,65.4048,65.4754,65.3872,65.4401,58965.0
2018-05-15 12:35:00,74.15,74.2,74.14,74.17,62595.0,65.4489,65.4931,65.4401,65.4666,62595.0
2018-05-15 12:40:00,74.17,74.22,74.15,74.22,37799.0,65.4666,65.5107,65.4489,65.5107,37799.0
2018-05-15 12:45:00,74.22,74.32,74.22,74.3,82980.0,65.5107,65.599,65.5107,65.5813,82980.0
2018-05-15 12:50:00,74.3,74.31,74.26,74.28,28806.0,65.5813,65.5902,65.546,65.5637,28806.0
2018-05-15 12:55:00,74.28,74.39,74.26,74.27,98171.0,65.5637,65.6608,65.546,65.5549,98171.0
2018-05-15 13:00:00,74.26,74.3,74.2,74.23,159895.0,65.546,65.5813,65.4931,65.5196,159895.0
2018-05-15 13:05:00,74.22,74.22,74.15,74.17,32923.0,65.5107,65.5107,65.4489,65.4666,32923.0
2018-05-15 13:10:00,74.17,74.21,74.15,74.21,19707.0,65.4666,65.5019,65.4489,65.5019,19707.0
2018-05-15 13:15:00,74.21,74.21,74.15,74.18,31245.0,65.5019,65.5019,65.4489,65.4754,31245.0
2018-05-15 13:20:00,74.19,74.24,74.12,74.15,85501.0,65.4842,65.5284,65.4225,65.4489,85501.0
2018-05-15 13:25:00,74.14,74.2,74.13,74.17,40012.0,65.4401,65.4931,65.4313,65.4666,40012.0
2018-05-15 13:30:00,74.16,74.2,74.14,74.16,29442.0,65.4578,65.4931,65.4401,65.4578,29442.0
2018-05-15 13:35:00,74.16,74.2,74.12,74.12,26418.0,65.4578,65.4931,65.4225,65.4225,26418.0
2018-05-15 13:40:00,74.12,74.17,74.11,74.15,41534.0,65.4225,65.4666,65.4136,65.4489,41534.0
2018-05-15 13:45:00,74.15,74.22,74.14,74.21,47378.0,65.4489,65.5107,65.4401,65.5019,47378.0
2018-05-15 13:50:00,74.21,74.21,74.16,74.17,22633.0,65.5019,65.5019,65.4578,65.4666,22633.0
2018-05-15 13:55:00,74.18,74.18,74.04,74.06,154657.0,65.4754,65.4754,65.3518,65.3695,154657.0
2018-05-15 14:00:00,74.05,74.15,74.04,74.15,65079.0,65.3607,65.4489,65.3518,65.4489,65079.0
2018-05-15 14:05:00,74.15,74.16,74.09,74.11,18664.0,65.4489,65.4578,65.396,65.4136,18664.0
2018-05-15 14:10:00,74.1,74.2,74.1,74.19,103094.0,65.4048,65.4931,65.4048,65.4842,103094.0
2018-05-15 14:15:00,74.18,74.19,74.12,74.17,73755.0,65.4754,65.4842,65.4225,65.4666,73755.0
2018-05-15 14:20:00,74.18,74.21,74.14,74.17,41917.0,65.4754,65.5019,65.4401,65.4666,41917.0
2018-05-15 14:25:00,74.17,74.29,74.09,74.22,358441.0,65.4666,65.5725,65.396,65.5107,358441.0
2018-05-15 14:30:00,74.21,74.35,74.19,74.34,126952.0,65.5019,65.6255,65.4842,65.6166,126952.0
2018-05-15 14:35:00,74.35,74.39,74.26,74.27,127058.0,65.6255,65.6608,65.546,65.5549,127058.0
2018-05-15 14:40:00,74.27,74.3,74.24,74.29,40416.0,65.5549,65.5813,65.5284,65.5725,40416.0
2018-05-15 14:45:00,74.3,74.3,74.2,74.22,40319.0,65.5813,65.5813,65.4931,65.5107,40319.0
2018-05-15 14:50:00,74.22,74.26,74.19,74.25,30549.0,65.5107,65.546,65.4842,65.5372,30549.0
2018-05-15 14:55:00,74.26,74.26,74.14,74.19,68348.0,65.546,65.546,65.4401,65.4842,68348.0
2018-05-15 15:00:00,74.2,74.23,74.12,74.19,50862.0,65.4931,65.5196,65.4225,65.4842,50862.0
2018-05-15 15:05:00,74.18,74.21,74.14,74.17,78198.0,65.4754,65.5019,65.4401,65.4666,78198.0
2018-05-15 15:10:00,74.16,74.18,74.1,74.13,80432.0,65.4578,65.4754,65.4048,65.4313,80432.0
2018-05-15 15:15:00,74.13,74.19,74.11,74.16,112925.0,65.4313,65.4842,65.4136,65.4578,112925.0
2018-05-15 15:20:00,74.16,74.19,74.11,74.12,111458.0,65.4578,65.4842,65.4136,65.4225,111458.0
2018-05-15 15:25:00,74.12,74.18,74.09,74.15,148974.0,65.4225,65.4754,65.396,65.4489,148974.0
2018-05-15 15:30:00,74.15,74.22,74.12,74.22,138839.0,65.4489,65.5107,65.4225,65.5107,138839.0
2018-05-15 15:35:00,74.23,74.26,74.2,74.22,159517.0,65.5196,65.546,65.4931,65.5107,159517.0
2018-05-15 15:40:00,74.21,74.22,74.16,74.2,210089.0,65.5019,65.5107,65.4578,65.4931,210089.0
2018-05-15 15:45:00,74.19,74.19,74.12,74.14,717741.0,65.4842,65.4842,65.4225,65.4401,717741.0
2018-05-15 15:50:00,74.15,74.27,74.15,74.2,258387.0,65.4489,65.5549,65.4489,65.4931,258387.0
2018-05-15 15:55:00,74.21,74.37,74.18,74.33,863997.0,65.5019,65.6431,65.4754,65.6078,863997.0
2018-05-16 09:30:00,74.32,74.52,74.24,74.49,232798.0,65.599,65.7755,65.5284,65.749,232798.0
2018-05-16 09:35:00,74.49,74.56,74.44,74.51,282880.0,65.749,65.8108,65.7049,65.7667,282880.0
2018-05-16 09:40:00,74.51,74.56,74.45,74.54,354838.0,65.7667,65.8108,65.7137,65.7932,354838.0
2018-05-16 09:45:00,74.54,74.65,74.53,74.63,71051.0,65.7932,65.8903,65.7843,65.8726,71051.0
2018-05-16 09:50:00,74.63,74.64,74.59,74.62,32601.0,65.8726,65.8814,65.8373,65.8638,32601.0
2018-05-16 09:55:00,74.63,74.64,74.57,74.6,94120.0,65.8726,65.8814,65.8197,65.8461,94120.0
2018-05-16 10:00:00,74.61,74.61,74.49,74.52,123613.0,65.855,65.855,65.749,65.7755,123613.0
2018-05-16 10:05:00,74.51,74.52,74.45,74.47,74846.0,65.7667,65.7755,65.7137,65.7314,74846.0
2018-05-16 10:10:00,74.47,74.47,74.37,74.42,99251.0,65.7314,65.7314,65.6431,65.6873,99251.0
2018-05-16 10:15:00,74.42,74.47,74.38,74.44,171270.0,65.6873,65.7314,65.6519,65.7049,171270.0
2018-05-16 10:20:00,74.44,74.5,74.37,74.47,89339.0,65.7049,65.7579,65.6431,65.7314,89339.0
2018-05-16 10:25:00,74.47,74.49,74.41,74.42,37793.0,65.7314,65.749,65.6784,65.6873,37793.0
2018-05-16 10:30:00,74.43,74.48,74.42,74.47,41319.0,65.6961,65.7402,65.6873,65.7314,41319.0
2018-05-16 10:35:00,74.47,74.52,74.45,74.48,59950.0,65.7314,65.7755,65.7137,65.7402,59950.0
2018-05-16 10:40:00,74.48,74.54,74.48,74.49,61327.0,65.7402,65.7932,65.7402,65.749,61327.0
2018-05-16 10:45:00,74.48,74.51,74.45,74.49,68226.0,65.7402,65.7667,65.7137,65.749,68226.0
2018-05-16 10:50:00,74.48,74.51,74.41,74.45,54164.0,65.7402,65.7667,65.6784,65.7137,54164.0
2018-05-16 10:55:00,74.45,74.48,74.41,74.46,63650.0,65.7137,65.7402,65.6784,65.7226,63650.0
2018-05-16 11:00:00,74.45,74.45,74.38,74.42,56258.0,65.7137,65.7137,65.6519,65.6873,56258.0
2018-05-16 11:05:00,74.41,74.45,74.4,74.43,14188.0,65.6784,65.7137,65.6696,65.6961,14188.0
2018-05-16 11:10:00,74.44,74.47,74.42,74.47,18489.0,65.7049,65.7314,65.6873,65.7314,18489.0
2018-05-16 11:15:00,74.46,74.52,74.45,74.52,48098.0,65.7226,65.7755,65.7137,65.7755,48098.0
2018-05-16 11:20:00,74.52,74.6,74.48,74.51,78200.0,65.7755,65.8461,65.7402,65.7667,78200.0
2018-05-16 11:25:00,74.5,74.5,74.42,74.45,49622.0,65.7579,65.7579,65.6873,65.7137,49622.0
2018-05-16 11:30:00,74.45,74.5,74.45,74.46,89978.0,65.7137,65.7579,65.7137,65.7226,89978.0
2018-05-16 11:35:00,74.45,74.54,74.45,74.52,85500.0,65.7137,65.7932,65.7137,65.7755,85500.0
2018-05-16 11:40:00,74.52,74.54,74.5,74.52,23590.0,65.7755,65.7932,65.7579,65.7755,23590.0
2018-05-16 11:45:00,74.52,74.55,74.47,74.53,77922.0,65.7755,65.802,65.7314,65.7843,77922.0
2018-05-16 11:50:00,74.53,74.56,74.5,74.55,33936.0,65.7843,65.8108,65.7579,65.802,33936.0
2018-05-16 11:55:00,74.56,74.61,74.55,74.6,17978.0,65.8108,65.855,65.802,65.8461,17978.0
2018-05-16 12:00:00,74.61,74.64,74.61,74.63,30446.0,65.855,65.8814,65.855,65.8726,30446.0
2018-05-16 12:05:00,74.63,74.76,74.63,74.7,75156.0,65.8726,65.9874,65.8726,65.9344,75156.0
2018-05-16 12:10:00,74.7,74.73,74.68,74.69,19519.0,65.9344,65.9609,65.9167,65.9256,19519.0
2018-05-16 12:15:00,74.7,74.71,74.66,74.71,29697.0,65.9344,65.9432,65.8991,65.9432,29697.0
2018-05-16 12:20:00,74.7,74.72,74.64,74.72,29141.0,65.9344,65.9521,65.8814,65.9521,29141.0
2018-05-16 12:25:00,74.72,74.76,74.71,74.75,37127.0,65.9521,65.9874,65.9432,65.9785,37127.0
2018-05-16 12:30:00,74.75,74.83,74.75,74.8,46687.0,65.9785,66.0491,65.9785,66.0227,46687.0
2018-05-16 12:35:00,74.8,74.84,74.79,74.84,30699.0,66.0227,66.058,66.0138,66.058,30699.0
2018-05-16 12:40:00,74.83,74.85,74.78,74.79,43877.0,66.0491,66.0668,66.005,66.0138,43877.0
2018-05-16 12:45:00,74.8,74.8,74.75,74.76,30774.0,66.0227,66.0227,65.9785,65.9874,30774.0
2018-05-16 12:50:00,74.77,74.8,74.76,74.77,45837.0,65.9962,66.0227,65.9874,65.9962,45837.0
2018-05-16 12:55:00,74.77,74.77,74.73,74.77,7796.0,65.9962,65.9962,65.9609,65.9962,7796.0
2018-05-16 13:00:00,74.77,74.82,74.75,74.8,31542.0,65.9962,66.0403,65.9785,66.0227,31542.0
2018-05-16 13:05:00,74.8,74.8,74.72,74.75,12001.0,66.0227,66.0227,65.9521,65.9785,12001.0
2018-05-16 13:10:00,74.75,74.75,74.7,74.72,18593.0,65.9785,65.9785,65.9344,65.9521,18593.0
2018-05-16 13:15:00,74.73,74.75,74.69,74.7,27860.0,65.9609,65.9785,65.9256,65.9344,27860.0
2018-05-16 13:20:00,74.7,74.75,74.69,74.7,30236.0,65.9344,65.9785,65.9256,65.9344,30236.0
2018-05-16 13:25:00,74.7,74.72,74.68,74.7,10233.0,65.9344,65.9521,65.9167,65.9344,10233.0
2018-05-16 13:30:00,74.7,74.77,74.7,74.77,14190.0,65.9344,65.9962,65.9344,65.9962,14190.0
2018-05-16 13:35:00,74.76,74.78,74.76,74.78,10724.0,65.9874,66.005,65.9874,66.005,10724.0
2018-05-16 13:40:00,74.78,74.8,74.74,74.74,34366.0,66.005,66.0227,65.9697,65.9697,34366.0
2018-05-16 13:45:00,74.75,74.77,74.74,74.75,25154.0,65.9785,65.9962,65.9697,65.9785,25154.0
2018-05-16 13:50:00,74.75,74.77,74.74,74.76,16771.0,65.9785,65.9962,65.9697,65.9874,16771.0
2018-05-16 13:55:00,74.76,74.81,74.75,74.8,17283.0,65.9874,66.0315,65.9785,66.0227,17283.0
2018-05-16 14:00:00,74.81,74.82,74.78,74.8,34983.0,66.0315,66.0403,66.005,66.0227,34983.0
2018-05-16 14:05:00,74.8,74.81,74.79,74.8,25364.0,66.0227,66.0315,66.0138,66.0227,25364.0
2018-05-16 14:10:00,74.81,74.83,74.81,74.83,23649.0,66.0315,66.0491,66.0315,66.0491,23649.0
2018-05-16 14:15:00,74.83,74.85,74.81,74.83,155014.0,66.0491,66.0668,66.0315,66.0491,155014.0
2018-05-16 14:20:00,74.83,74.84,74.76,74.78,38639.0,66.0491,66.058,65.9874,66.005,38639.0
2018-05-16 14:25:00,74.77,74.8,74.77,74.78,25906.0,65.9962,66.0227,65.9962,66.005,25906.0
2018-05-16 14:30:00,74.78,74.79,74.75,74.76,39221.0,66.005,66.0138,65.9785,65.9874,39221.0
2018-05-16 14:35:00,74.76,74.8,74.75,74.79,54169.0,65.9874,66.0227,65.9785,66.0138,54169.0
2018-05-16 14:40:00,74.79,74.81,74.78,74.79,48309.0,66.0138,66.0315,66.005,66.0138,48309.0
2018-05-16 14:45:00,74.79,74.8,74.76,74.76,22832.0,66.0138,66.0227,65.9874,65.9874,22832.0
2018-05-16 14:50:00,74.77,74.79,74.75,74.78,28781.0,65.9962,66.0138,65.9785,66.005,28781.0
2018-05-16 14:55:00,74.78,74.81,74.77,74.78,43647.0,66.005,66.0315,65.9962,66.005,43647.0
2018-05-16 15:00:00,74.78,74.78,74.66,74.7,78768.0,66.005,66.005,65.8991,65.9344,78768.0
2018-05-16 15:05:00,74.7,74.72,74.66,74.68,72840.0,65.9344,65.9521,65.8991,65.9167,72840.0
2018-05-16 15:10:00,74.67,74.68,74.6,74.61,149896.0,65.9079,65.9167,65.8461,65.855,149896.0
2018-05-16 15:15:00,74.61,74.64,74.59,74.61,95973.0,65.855,65.8814,65.8373,65.855,95973.0
2018-05-16 15:20:00,74.62,74.66,74.61,74.64,98106.0,65.8638,65.8991,65.855,65.8814,98106.0
2018-05-16 15:25:00,74.63,74.63,74.59,74.59,69955.0,65.8726,65.8726,65.8373,65.8373,69955.0
2018-05-16 15:30:00,74.59,74.62,74.57,74.6,83671.0,65.8373,65.8638,65.8197,65.8461,83671.0
2018-05-16 15:35:00,74.59,74.61,74.56,74.61,169573.0,65.8373,65.855,65.8108,65.855,169573.0
2018-05-16 15:40:00,74.61,74.61,74.57,74.58,85167.0,65.855,65.855,65.8197,65.8285,85167.0
2018-05-16 15:45:00,74.58,74.58,74.46,74.47,166546.0,65.8285,65.8285,65.7226,65.7314,166546.0
2018-05-16 15:50:00,74.47,74.57,74.47,74.55,230277.0,65.7314,65.8197,65.7314,65.802,230277.0
2018-05-16 15:55:00,74.55,74.61,74.52,74.61,649497.0,65.802,65.855,65.7755,65.855,649497.0
2018-05-17 09:30:00,74.57,74.74,74.53,74.7,79516.0,65.8197,65.9697,65.7843,65.9344,79516.0
2018-05-17 09:35:00,74.7,74.73,74.59,74.59,104703.0,65.9344,65.9609,65.8373,65.8373,104703.0
2018-05-17 09:40:00,74.59,74.62,74.52,74.62,95751.0,65.8373,65.8638,65.7755,65.8638,95751.0
2018-05-17 09:45:00,74.62,74.68,74.62,74.65,193046.0,65.8638,65.9167,65.8638,65.8903,193046.0
2018-05-17 09:50:00,74.64,74.73,74.63,74.64,70323.0,65.8814,65.9609,65.8726,65.8814,70323.0
2018-05-17 09:55:00,74.65,74.68,74.61,74.61,51823.0,65.8903,65.9167,65.855,65.855,51823.0
2018-05-17 10:00:00,74.64,74.76,74.64,74.75,54006.0,65.8814,65.9874,65.8814,65.9785,54006.0
2018-05-17 10:05:00,74.75,74.91,74.75,74.84,103309.0,65.9785,66.1198,65.9785,66.058,103309.0
2018-05-17 10:10:00,74.85,74.94,74.84,74.94,85718.0,66.0668,66.1462,66.058,66.1462,85718.0
2018-05-17 10:15:00,74.94,74.96,74.9,74.91,53780.0,66.1462,66.1639,66.1109,66.1198,53780.0
2018-05-17 10:20:00,74.92,75.01,74.91,74.98,31470.0,66.1286,66.208,66.1198,66.1815,31470.0
2018-05-17 10:25:00,74.98,74.99,74.94,74.97,39795.0,66.1815,66.1904,66.1462,66.1727,39795.0
2018-05-17 10:30:00,74.98,75.1,74.97,75.1,47498.0,66.1815,66.2875,66.1727,66.2875,47498.0
2018-05-17 10:35:00,75.1,75.19,75.05,75.14,119671.0,66.2875,66.3669,66.2433,66.3228,119671.0
2018-05-17 10:40:00,75.14,75.16,75.1,75.12,417199.0,66.3228,66.3404,66.2875,66.3051,417199.0
2018-05-17 10:45:00,75.11,75.18,75.11,75.17,36892.0,66.2963,66.3581,66.2963,66.3492,36892.0
2018-05-17 10:50:00,75.18,75.21,75.13,75.2,40714.0,66.3581,66.3846,66.3139,66.3757,40714.0
2018-05-17 10:55:00,75.18,75.18,75.14,75.16,25970.0,66.3581,66.3581,66.3228,66.3404,25970.0
2018-05-17 11:00:00,75.16,75.21,75.14,75.16,30742.0,66.3404,66.3846,66.3228,66.3404,30742.0
2018-05-17 11:05:00,75.15,75.16,75.09,75.11,29597.0,66.3316,66.3404,66.2786,66.2963,29597.0
2018-05-17 11:10:00,75.1,75.11,75.03,75.08,256115.0,66.2875,66.2963,66.2257,66.2698,256115.0
2018-05-17 11:15:00,75.08,75.1,75.05,75.1,39854.0,66.2698,66.2875,66.2433,66.2875,39854.0
2018-05-17 11:20:00,75.1,75.13,75.08,75.13,24059.0,66.2875,66.3139,66.2698,66.3139,24059.0
2018-05-17 11:25:00,75.14,75.16,75.11,75.13,13877.0,66.3228,66.3404,66.2963,66.3139,13877.0
2018-05-17 11:30:00,75.13,75.14,75.06,75.07,35005.0,66.3139,66.3228,66.2522,66.261,35005.0
2018-05-17 11:35:00,75.07,75.1,75.04,75.09,97790.0,66.261,66.2875,66.2345,66.2786,97790.0
2018-05-17 11:40:00,75.09,75.15,75.09,75.14,15649.0,66.2786,66.3316,66.2786,66.3228,15649.0
2018-05-17 11:45:00,75.14,75.14,75.06,75.06,42979.0,66.3228,66.3228,66.2522,66.2522,42979.0
2018-05-17 11:50:00,75.06,75.08,75.03,75.05,32433.0,66.2522,66.2698,66.2257,66.2433,32433.0
2018-05-17 11:55:00,75.05,75.11,75.05,75.08,21192.0,66.2433,66.2963,66.2433,66.2698,21192.0
2018-05-17 12:00:00,75.08,75.1,75.03,75.05,77314.0,66.2698,66.2875,66.2257,66.2433,77314.0
2018-05-17 12:05:00,75.05,75.1,75.04,75.08,31155.0,66.2433,66.2875,66.2345,66.2698,31155.0
2018-05-17 12:10:00,75.09,75.13,75.08,75.13,15615.0,66.2786,66.3139,66.2698,66.3139,15615.0
2018-05-17 12:15:00,75.13,75.16,75.12,75.13,18585.0,66.3139,66.3404,66.3051,66.3139,18585.0
2018-05-17 12:20:00,75.14,75.15,75.11,75.14,29748.0,66.3228,66.3316,66.2963,66.3228,29748.0
2018-05-17 12:25:00,75.14,75.16,75.1,75.1,51449.0,66.3228,66.3404,66.2875,66.2875,51449.0
2018-05-17 12:30:00,75.1,75.15,75.08,75.13,32841.0,66.2875,66.3316,66.2698,66.3139,32841.0
2018-05-17 12:35:00,75.13,75.14,75.08,75.08,37136.0,66.3139,66.3228,66.2698,66.2698,37136.0
2018-05-17 12:40:00,75.09,75.09,74.97,75.02,115035.0,66.2786,66.2786,66.1727,66.2168,115035.0
2018-05-17 12:45:00,75.01,75.02,74.98,74.98,23967.0,66.208,66.2168,66.1815,66.1815,23967.0
2018-05-17 12:50:00,74.98,75.0,74.98,75.0,20934.0,66.1815,66.1992,66.1815,66.1992,20934.0
2018-05-17 12:55:00,75.0,75.03,74.95,75.0,36783.0,66.1992,66.2257,66.1551,66.1992,36783.0
2018-05-17 13:00:00,75.0,75.03,74.98,75.02,36310.0,66.1992,66.2257,66.1815,66.2168,36310.0
2018-05-17 13:05:00,75.01,75.02,74.98,74.98,11362.0,66.208,66.2168,66.1815,66.1815,11362.0
2018-05-17 13:10:00,74.99,75.01,74.92,74.98,22941.0,66.1904,66.208,66.1286,66.1815,22941.0
2018-05-17 13:15:00,74.98,75.02,74.97,74.98,16165.0,66.1815,66.2168,66.1727,66.1815,16165.0
2018-05-17 13:20:00,74.97,75.06,74.97,75.03,52147.0,66.1727,66.2522,66.1727,66.2257,52147.0
2018-05-17 13:25:00,75.03,75.03,74.98,75.0,27762.0,66.2257,66.2257,66.1815,66.1992,27762.0
2018-05-17 13:30:00,75.01,75.03,75.0,75.01,16605.0,66.208,66.2257,66.1992,66.208,16605.0
2018-05-17 13:35:00,75.01,75.02,74.98,75.0,32943.0,66.208,66.2168,66.1815,66.1992,32943.0
2018-05-17 13:40:00,75.0,75.01,74.91,74.91,55606.0,66.1992,66.208,66.1198,66.1198,55606.0
2018-05-17 13:45:00,74.92,74.94,74.87,74.89,327061.0,66.1286,66.1462,66.0845,66.1021,327061.0
2018-05-17 13:50:00,74.89,74.94,74.84,74.84,168014.0,66.1021,66.1462,66.058,66.058,168014.0
2018-05-17 13:55:00,74.84,74.84,74.72,74.76,351076.0,66.058,66.058,65.9521,65.9874,351076.0
2018-05-17 14:00:00,74.75,74.79,74.65,74.68,497911.0,65.9785,66.0138,65.8903,65.9167,497911.0
2018-05-17 14:05:00,74.68,74.74,74.65,74.73,91082.0,65.9167,65.9697,65.8903,65.9609,91082.0
2018-05-17 14:10:00,74.72,74.8,74.71,74.78,104273.0,65.9521,66.0227,65.9432,66.005,104273.0
2018-05-17 14:15:00,74.78,74.85,74.77,74.85,83178.0,66.005,66.0668,65.9962,66.0668,83178.0
2018-05-17 14:20:00,74.85,74.87,74.83,74.87,114881.0,66.0668,66.0845,66.0491,66.0845,114881.0
2018-05-17 14:25:00,74.86,74.9,74.84,74.87,38384.0,66.0756,66.1109,66.058,66.0845,38384.0
2018-05-17 14:30:00,74.87,74.93,74.87,74.9,39697.0,66.0845,66.1374,66.0845,66.1109,39697.0
2018-05-17 14:35:00,74.9,74.92,74.88,74.9,96615.0,66.1109,66.1286,66.0933,66.1109,96615.0
2018-05-17 14:40:00,74.9,74.93,74.87,74.9,109217.0,66.1109,66.1374,66.0845,66.1109,109217.0
2018-05-17 14:45:00,74.89,74.92,74.87,74.92,20689.0,66.1021,66.1286,66.0845,66.1286,20689.0
2018-05-17 14:50:00,74.91,74.92,74.88,74.91,44004.0,66.1198,66.1286,66.0933,66.1198,44004.0
2018-05-17 14:55:00,74.91,74.99,74.9,74.98,295543.0,66.1198,66.1904,66.1109,66.1815,295543.0
2018-05-17 15:00:00,74.98,75.01,74.96,74.98,28510.0,66.1815,66.208,66.1639,66.1815,28510.0
2018-05-17 15:05:00,74.98,75.0,74.96,74.99,130259.0,66.1815,66.1992,66.1639,66.1904,130259.0
2018-05-17 15:10:00,75.0,75.0,74.91,74.92,45317.0,66.1992,66.1992,66.1198,66.1286,45317.0
2018-05-17 15:15:00,74.92,74.93,74.83,74.86,34216.0,66.1286,66.1374,66.0491,66.0756,34216.0
2018-05-17 15:20:00,74.86,74.92,74.86,74.91,31765.0,66.0756,66.1286,66.0756,66.1198,31765.0
2018-05-17 15:25:00,74.91,74.92,74.82,74.83,50129.0,66.1198,66.1286,66.0403,66.0491,50129.0
2018-05-17 15:30:00,74.83,74.85,74.81,74.84,40925.0,66.0491,66.0668,66.0315,66.058,40925.0
2018-05-17 15:35:00,74.85,74.85,74.81,74.83,42014.0,66.0668,66.0668,66.0315,66.0491,42014.0
2018-05-17 15:40:00,74.83,74.88,74.8,74.83,214244.0,66.0491,66.0933,66.0227,66.0491,214244.0
2018-05-17 15:45:00,74.83,74.89,74.8,74.89,266765.0,66.0491,66.1021,66.0227,66.1021,266765.0
2018-05-17 15:50:00,74.89,74.91,74.82,74.84,289820.0,66.1021,66.1198,66.0403,66.058,289820.0
2018-05-17 15:55:00,74.85,74.93,74.85,74.89,488364.0,66.0668,66.1374,66.0668,66.1021,488364.0
2018-05-18 09:30:00,74.89,75.04,74.86,75.02,71090.0,66.1021,66.2345,66.0756,66.2168,71090.0
2018-05-18 09:35:00,75.01,75.24,74.98,75.2,148773.0,66.208,66.411,66.1815,66.3757,148773.0
2018-05-18 09:40:00,75.19,75.22,75.08,75.15,99570.0,66.3669,66.3934,66.2698,66.3316,99570.0
2018-05-18 09:45:00,75.14,75.22,75.13,75.22,43967.0,66.3228,66.3934,66.3139,66.3934,43967.0
2018-05-18 09:50:00,75.21,75.23,75.15,75.2,51539.0,66.3846,66.4022,66.3316,66.3757,51539.0
2018-05-18 09:55:00,75.2,75.25,75.16,75.23,117989.0,66.3757,66.4199,66.3404,66.4022,117989.0
2018-05-18 10:00:00,75.23,75.24,75.14,75.17,151000.0,66.4022,66.411,66.3228,66.3492,151000.0
2018-05-18 10:05:00,75.17,75.27,75.17,75.26,93613.0,66.3492,66.4375,66.3492,66.4287,93613.0
2018-05-18 10:10:00,75.25,75.31,75.21,75.31,88958.0,66.4199,66.4728,66.3846,66.4728,88958.0
2018-05-18 10:15:00,75.3,75.31,75.27,75.28,47865.0,66.464,66.4728,66.4375,66.4463,47865.0
2018-05-18 10:20:00,75.29,75.42,75.29,75.39,134751.0,66.4552,66.5699,66.4552,66.5434,134751.0
2018-05-18 10:25:00,75.39,75.4,75.35,75.35,52655.0,66.5434,66.5523,66.5081,66.5081,52655.0
2018-05-18 10:30:00,75.35,75.36,75.12,75.13,209509.0,66.5081,66.517,66.3051,66.3139,209509.0
2018-05-18 10:35:00,75.12,75.13,75.05,75.05,150448.0,66.3051,66.3139,66.2433,66.2433,150448.0
2018-05-18 10:40:00,75.06,75.17,75.03,75.17,62420.0,66.2522,66.3492,66.2257,66.3492,62420.0
2018-05-18 10:45:00,75.17,75.2,75.12,75.18,57603.0,66.3492,66.3757,66.3051,66.3581,57603.0
2018-05-18 10:50:00,75.18,75.22,75.16,75.19,39009.0,66.3581,66.3934,66.3404,66.3669,39009.0
2018-05-18 10:55:00,75.2,75.21,75.16,75.17,21017.0,66.3757,66.3846,66.3404,66.3492,21017.0
2018-05-18 11:00:00,75.18,75.23,75.16,75.21,38598.0,66.3581,66.4022,66.3404,66.3846,38598.0
2018-05-18 11:05:00,75.22,75.27,75.2,75.23,55995.0,66.3934,66.4375,66.3757,66.4022,55995.0
2018-05-18 11:10:00,75.23,75.33,75.22,75.3,49168.0,66.4022,66.4905,66.3934,66.464,49168.0
2018-05-18 11:15:00,75.29,75.31,75.26,75.3,35411.0,66.4552,66.4728,66.4287,66.464,35411.0
2018-05-18 11:20:00,75.3,75.31,75.2,75.24,258373.0,66.464,66.4728,66.3757,66.411,258373.0
2018-05-18 11:25:00,75.23,75.23,75.13,75.14,188612.0,66.4022,66.4022,66.3139,66.3228,188612.0
2018-05-18 11:30:00,75.15,75.23,75.15,75.15,129981.0,66.3316,66.4022,66.3316,66.3316,129981.0
2018-05-18 11:35:00,75.16,75.3,75.16,75.3,250456.0,66.3404,66.464,66.3404,66.464,250456.0
2018-05-18 11:40:00,75.3,75.34,75.28,75.33,29963.0,66.464,66.4993,66.4463,66.4905,29963.0
2018-05-18 11:45:00,75.33,75.34,75.27,75.29,52174.0,66.4905,66.4993,66.4375,66.4552,52174.0
2018-05-18 11:50:00,75.29,75.34,75.25,75.34,32699.0,66.4552,66.4993,66.4199,66.4993,32699.0
2018-05-18 11:55:00,75.34,75.38,75.33,75.35,55670.0,66.4993,66.5346,66.4905,66.5081,55670.0
2018-05-18 12:00:00,75.36,75.36,75.28,75.28,33428.0,66.517,66.517,66.4463,66.4463,33428.0
2018-05-18 12:05:00,75.28,75.31,75.27,75.29,30895.0,66.4463,66.4728,66.4375,66.4552,30895.0
2018-05-18 12:10:00,75.29,75.31,75.25,75.26,10638.0,66.4552,66.4728,66.4199,66.4287,10638.0
2018-05-18 12:15:00,75.26,75.31,75.25,75.31,39470.0,66.4287,66.4728,66.4199,66.4728,39470.0
2018-05-18 12:20:00,75.31,75.31,75.28,75.3,24401.0,66.4728,66.4728,66.4463,66.464,24401.0
2018-05-18 12:25:00,75.3,75.3,75.24,75.25,24635.0,66.464,66.464,66.411,66.4199,24635.0
2018-05-18 12:30:00,75.24,75.26,75.22,75.25,36712.0,66.411,66.4287,66.3934,66.4199,36712.0
2018-05-18 12:35:00,75.25,75.29,75.23,75.28,24454.0,66.4199,66.4552,66.4022,66.4463,24454.0
2018-05-18 12:40:00,75.28,75.33,75.27,75.33,45432.0,66.4463,66.4905,66.4375,66.4905,45432.0
2018-05-18 12:45:00,75.33,75.38,75.32,75.36,17409.0,66.4905,66.5346,66.4816,66.517,17409.0
2018-05-18 12:50:00,75.36,75.37,75.29,75.31,33804.0,66.517,66.5258,66.4552,66.4728,33804.0
2018-05-18 12:55:00,75.31,75.35,75.3,75.35,15783.0,66.4728,66.5081,66.464,66.5081,15783.0
2018-05-18 13:00:00,75.34,75.35,75.31,75.34,33868.0,66.4993,66.5081,66.4728,66.4993,33868.0
2018-05-18 13:05:00,75.35,75.38,75.35,75.36,18089.0,66.5081,66.5346,66.5081,66.517,18089.0
2018-05-18 13:10:00,75.36,75.37,75.33,75.34,17237.0,66.517,66.5258,66.4905,66.4993,17237.0
2018-05-18 13:15:00,75.34,75.45,75.34,75.44,119526.0,66.4993,66.5964,66.4993,66.5876,119526.0
2018-05-18 13:20:00,75.43,75.47,75.43,75.47,78010.0,66.5787,66.614,66.5787,66.614,78010.0
2018-05-18 13:25:00,75.46,75.47,75.42,75.45,28717.0,66.6052,66.614,66.5699,66.5964,28717.0
2018-05-18 13:30:00,75.44,75.45,75.35,75.35,26734.0,66.5876,66.5964,66.5081,66.5081,26734.0
2018-05-18 13:35:00,75.34,75.39,75.32,75.38,30843.0,66.4993,66.5434,66.4816,66.5346,30843.0
2018-05-18 13:40:00,75.37,75.4,75.32,75.33,53615.0,66.5258,66.5523,66.4816,66.4905,53615.0
2018-05-18 13:45:00,75.33,75.37,75.33,75.36,31537.0,66.4905,66.5258,66.4905,66.517,31537.0
2018-05-18 13:50:00,75.35,75.37,75.32,75.33,22624.0,66.5081,66.5258,66.4816,66.4905,22624.0
2018-05-18 13:55:00,75.32,75.37,75.32,75.34,26987.0,66.4816,66.5258,66.4816,66.4993,26987.0
2018-05-18 14:00:00,75.34,75.36,75.31,75.33,40039.0,66.4993,66.517,66.4728,66.4905,40039.0
2018-05-18 14:05:00,75.33,75.35,75.3,75.34,38727.0,66.4905,66.5081,66.464,66.4993,38727.0
2018-05-18 14:10:00,75.35,75.38,75.34,75.35,22752.0,66.5081,66.5346,66.4993,66.5081,22752.0
2018-05-18 14:15:00,75.36,75.38,75.33,75.37,50105.0,66.517,66.5346,66.4905,66.5258,50105.0
2018-05-18 14:20:00,75.37,75.39,75.36,75.39,58668.0,66.5258,66.5434,66.517,66.5434,58668.0
2018-05-18 14:25:00,75.38,75.39,75.36,75.38,86453.0,66.5346,66.5434,66.517,66.5346,86453.0
2018-05-18 14:30:00,75.37,75.39,75.36,75.37,69157.0,66.5258,66.5434,66.517,66.5258,69157.0
2018-05-18 14:35:00,75.38,75.39,75.36,75.37,106736.0,66.5346,66.5434,66.517,66.5258,106736.0
2018-05-18 14:40:00,75.38,75.41,75.37,75.38,43787.0,66.5346,66.5611,66.5258,66.5346,43787.0
2018-05-18 14:45:00,75.37,75.4,75.36,75.39,28738.0,66.5258,66.5523,66.517,66.5434,28738.0
2018-05-18 14:50:00,75.39,75.41,75.39,75.4,20865.0,66.5434,66.5611,66.5434,66.5523,20865.0
2018-05-18 14:55:00,75.4,75.43,75.39,75.42,52517.0,66.5523,66.5787,66.5434,66.5699,52517.0
2018-05-18 15:00:00,75.42,75.43,75.34,75.34,56561.0,66.5699,66.5787,66.4993,66.4993,56561.0
2018-05-18 15:05:00,75.35,75.39,75.35,75.36,49217.0,66.5081,66.5434,66.5081,66.517,49217.0
2018-05-18 15:10:00,75.36,75.37,75.34,75.36,60726.0,66.517,66.5258,66.4993,66.517,60726.0
2018-05-18 15:15:00,75.35,75.36,75.33,75.34,43647.0,66.5081,66.517,66.4905,66.4993,43647.0
2018-05-18 15:20:00,75.34,75.38,75.34,75.35,68940.0,66.4993,66.5346,66.4993,66.5081,68940.0
2018-05-18 15:25:00,75.35,75.37,75.33,75.37,42516.0,66.5081,66.5258,66.4905,66.5258,42516.0
2018-05-18 15:30:00,75.37,75.37,75.34,75.35,61432.0,66.5258,66.5258,66.4993,66.5081,61432.0
2018-05-18 15:35:00,75.35,75.42,75.34,75.41,86550.0,66.5081,66.5699,66.4993,66.5611,86550.0
2018-05-18 15:40:00,75.41,75.43,75.4,75.4,85996.0,66.5611,66.5787,66.5523,66.5523,85996.0
2018-05-18 15:45:00,75.41,75.42,75.37,75.41,166328.0,66.5611,66.5699,66.5258,66.5611,166328.0
2018-05-18 15:50:00,75.41,75.41,75.35,75.39,328216.0,66.5611,66.5611,66.5081,66.5434,328216.0
2018-05-18 15:55:00,75.39,75.41,75.32,75.34,814423.0,66.5434,66.5611,66.4816,66.4993,814423.0
2018-05-21 09:30:00,76.1,76.32,76.0,76.32,263970.0,67.1701,67.3643,67.0819,67.3643,263970.0
2018-05-21 09:35:00,76.31,76.45,76.3,76.38,361141.0,67.3555,67.479,67.3466,67.4173,361141.0
2018-05-21 09:40:00,76.38,76.48,76.38,76.42,255957.0,67.4173,67.5055,67.4173,67.4526,255957.0
2018-05-21 09:45:00,76.42,76.45,76.39,76.41,168101.0,67.4526,67.479,67.4261,67.4437,168101.0
2018-05-21 09:50:00,76.41,76.41,76.22,76.27,276962.0,67.4437,67.4437,67.276,67.3202,276962.0
2018-05-21 09:55:00,76.26,76.27,76.19,76.2,206330.0,67.3113,67.3202,67.2496,67.2584,206330.0
2018-05-21 10:00:00,76.2,76.29,76.18,76.26,193007.0,67.2584,67.3378,67.2407,67.3113,193007.0
2018-05-21 10:05:00,76.24,76.39,76.23,76.39,247489.0,67.2937,67.4261,67.2849,67.4261,247489.0
2018-05-21 10:10:00,76.39,76.46,76.38,76.46,101604.0,67.4261,67.4879,67.4173,67.4879,101604.0
2018-05-21 10:15:00,76.46,76.52,76.46,76.5,234522.0,67.4879,67.5408,67.4879,67.5232,234522.0
2018-05-21 10:20:00,76.5,76.55,76.5,76.54,198079.0,67.5232,67.5673,67.5232,67.5585,198079.0
2018-05-21 10:25:00,76.53,76.56,76.5,76.55,62196.0,67.5497,67.5761,67.5232,67.5673,62196.0
2018-05-21 10:30:00,76.56,76.73,76.56,76.68,218573.0,67.5761,67.7262,67.5761,67.6821,218573.0
2018-05-21 10:35:00,76.67,76.75,76.66,76.7,1011332.0,67.6732,67.7438,67.6644,67.6997,1011332.0
2018-05-21 10:40:00,76.69,76.79,76.69,76.76,188573.0,67.6909,67.7792,67.6909,67.7527,188573.0
2018-05-21 10:45:00,76.76,76.81,76.75,76.79,100482.0,67.7527,67.7968,67.7438,67.7792,100482.0
2018-05-21 10:50:00,76.79,76.79,76.68,76.7,138230.0,67.7792,67.7792,67.6821,67.6997,138230.0
2018-05-21 10:55:00,76.7,76.74,76.69,76.73,131549.0,67.6997,67.735,67.6909,67.7262,131549.0
2018-05-21 11:00:00,76.74,76.75,76.66,76.66,96745.0,67.735,67.7438,67.6644,67.6644,96745.0
2018-05-21 11:05:00,76.67,76.68,76.62,76.62,187013.0,67.6732,67.6821,67.6291,67.6291,187013.0
2018-05-21 11:10:00,76.62,76.7,76.61,76.64,128680.0,67.6291,67.6997,67.6203,67.6468,128680.0
2018-05-21 11:15:00,76.64,76.69,76.63,76.63,70627.0,67.6468,67.6909,67.6379,67.6379,70627.0
2018-05-21 11:20:00,76.63,76.65,76.58,76.59,69421.0,67.6379,67.6556,67.5938,67.6026,69421.0
2018-05-21 11:25:00,76.58,76.58,76.38,76.42,111791.0,67.5938,67.5938,67.4173,67.4526,111791.0
2018-05-21 11:30:00,76.42,76.48,76.41,76.42,56208.0,67.4526,67.5055,67.4437,67.4526,56208.0
2018-05-21 11:35:00,76.43,76.49,76.38,76.42,251527.0,67.4614,67.5144,67.4173,67.4526,251527.0
2018-05-21 11:40:00,76.42,76.43,76.38,76.41,51146.0,67.4526,67.4614,67.4173,67.4437,51146.0
2018-05-21 11:45:00,76.4,76.46,76.37,76.45,144079.0,67.4349,67.4879,67.4084,67.479,144079.0
2018-05-21 11:50:00,76.44,76.45,76.4,76.42,28397.0,67.4702,67.479,67.4349,67.4526,28397.0
2018-05-21 11:55:00,76.42,76.49,76.42,76.49,59968.0,67.4526,67.5144,67.4526,67.5144,59968.0
2018-05-21 12:00:00,76.49,76.5,76.43,76.48,47530.0,67.5144,67.5232,67.4614,67.5055,47530.0
2018-05-21 12:05:00,76.48,76.48,76.42,76.43,29476.0,67.5055,67.5055,67.4526,67.4614,29476.0
2018-05-21 12:10:00,76.42,76.61,76.42,76.6,117243.0,67.4526,67.6203,67.4526,67.6114,117243.0
2018-05-21 12:15:00,76.6,76.61,76.55,76.56,35736.0,67.6114,67.6203,67.5673,67.5761,35736.0
2018-05-21 12:20:00,76.56,76.57,76.49,76.54,48375.0,67.5761,67.585,67.5144,67.5585,48375.0
2018-05-21 12:25:00,76.54,76.56,76.48,76.48,40304.0,67.5585,67.5761,67.5055,67.5055,40304.0
2018-05-21 12:30:00,76.48,76.49,76.42,76.45,34132.0,67.5055,67.5144,67.4526,67.479,34132.0
2018-05-21 12:35:00,76.46,76.49,76.45,76.46,38053.0,67.4879,67.5144,67.479,67.4879,38053.0
2018-05-21 12:40:00,76.45,76.51,76.43,76.51,29953.0,67.479,67.532,67.4614,67.532,29953.0
2018-05-21 12:45:00,76.52,76.53,76.44,76.45,43167.0,67.5408,67.5497,67.4702,67.479,43167.0
2018-05-21 12:50:00,76.44,76.5,76.43,76.45,41091.0,67.4702,67.5232,67.4614,67.479,41091.0
2018-05-21 12:55:00,76.44,76.49,76.42,76.44,21024.0,67.4702,67.5144,67.4526,67.4702,21024.0
2018-05-21 13:00:00,76.44,76.47,76.43,76.45,48967.0,67.4702,67.4967,67.4614,67.479,48967.0
2018-05-21 13:05:00,76.45,76.52,76.44,76.52,27940.0,67.479,67.5408,67.4702,67.5408,27940.0
2018-05-21 13:10:00,76.51,76.54,76.47,76.48,91104.0,67.532,67.5585,67.4967,67.5055,91104.0
2018-05-21 13:15:00,76.48,76.55,76.47,76.53,30446.0,67.5055,67.5673,67.4967,67.5497,30446.0
2018-05-21 13:20:00,76.54,76.56,76.5,76.51,37420.0,67.5585,67.5761,67.5232,67.532,37420.0
2018-05-21 13:25:00,76.52,76.53,76.47,76.5,27745.0,67.5408,67.5497,67.4967,67.5232,27745.0
2018-05-21 13:30:00,76.51,76.56,76.48,76.53,56111.0,67.532,67.5761,67.5055,67.5497,56111.0
2018-05-21 13:35:00,76.53,76.58,76.52,76.57,49216.0,67.5497,67.5938,67.5408,67.585,49216.0
2018-05-21 13:40:00,76.56,76.62,76.56,76.62,53910.0,67.5761,67.6291,67.5761,67.6291,53910.0
2018-05-21 13:45:00,76.62,76.62,76.58,76.61,99523.0,67.6291,67.6291,67.5938,67.6203,99523.0
2018-05-21 13:50:00,76.61,76.62,76.57,76.59,30540.0,67.6203,67.6291,67.585,67.6026,30540.0
2018-05-21 13:55:00,76.6,76.65,76.59,76.64,48463.0,67.6114,67.6556,67.6026,67.6468,48463.0
2018-05-21 14:00:00,76.64,76.68,76.57,76.67,283120.0,67.6468,67.6821,67.585,67.6732,283120.0
2018-05-21 14:05:00,76.68,76.72,76.66,76.7,485751.0,67.6821,67.7174,67.6644,67.6997,485751.0
2018-05-21 14:10:00,76.69,76.72,76.64,76.65,89139.0,67.6909,67.7174,67.6468,67.6556,89139.0
2018-05-21 14:15:00,76.64,76.64,76.6,76.61,58830.0,67.6468,67.6468,67.6114,67.6203,58830.0
2018-05-21 14:20:00,76.6,76.64,76.59,76.63,84742.0,67.6114,67.6468,67.6026,67.6379,84742.0
2018-05-21 14:25:00,76.64,76.67,76.61,76.62,66406.0,67.6468,67.6732,67.6203,67.6291,66406.0
2018-05-21 14:30:00,76.62,76.62,76.49,76.52,310761.0,67.6291,67.6291,67.5144,67.5408,310761.0
2018-05-21 14:35:00,76.52,76.55,76.51,76.54,47477.0,67.5408,67.5673,67.532,67.5585,47477.0
2018-05-21 14:40:00,76.54,76.55,76.51,76.53,53229.0,67.5585,67.5673,67.532,67.5497,53229.0
2018-05-21 14:45:00,76.53,76.58,76.53,76.55,61771.0,67.5497,67.5938,67.5497,67.5673,61771.0
2018-05-21 14:50:00,76.56,76.66,76.56,76.65,701769.0,67.5761,67.6644,67.5761,67.6556,701769.0
2018-05-21 14:55:00,76.66,76.69,76.65,76.67,251429.0,67.6644,67.6909,67.6556,67.6732,251429.0
2018-05-21 15:00:00,76.67,76.67,76.6,76.6,70876.0,67.6732,67.6732,67.6114,67.6114,70876.0
2018-05-21 15:05:00,76.6,76.62,76.56,76.59,58529.0,67.6114,67.6291,67.5761,67.6026,58529.0
2018-05-21 15:10:00,76.58,76.65,76.56,76.61,80577.0,67.5938,67.6556,67.5761,67.6203,80577.0
2018-05-21 15:15:00,76.61,76.62,76.55,76.56,83630.0,67.6203,67.6291,67.5673,67.5761,83630.0
2018-05-21 15:20:00,76.56,76.57,76.53,76.54,76102.0,67.5761,67.585,67.5497,67.5585,76102.0
2018-05-21 15:25:00,76.54,76.54,76.44,76.48,758736.0,67.5585,67.5585,67.4702,67.5055,758736.0
2018-05-21 15:30:00,76.49,76.49,76.42,76.44,81491.0,67.5144,67.5144,67.4526,67.4702,81491.0
2018-05-21 15:35:00,76.44,76.46,76.4,76.44,183534.0,67.4702,67.4879,67.4349,67.4702,183534.0
2018-05-21 15:40:00,76.44,76.47,76.38,76.39,311981.0,67.4702,67.4967,67.4173,67.4261,311981.0
2018-05-21 15:45:00,76.4,76.44,76.39,76.42,281219.0,67.4349,67.4702,67.4261,67.4526,281219.0
2018-05-21 15:50:00,76.42,76.5,76.42,76.48,468316.0,67.4526,67.5232,67.4526,67.5055,468316.0
2018-05-21 15:55:00,76.48,76.5,76.42,76.48,900996.0,67.5055,67.5232,67.4526,67.5055,900996.0
2018-05-22 09:30:00,76.71,76.71,76.33,76.44,137056.0,67.7085,67.7085,67.3731,67.4702,137056.0
2018-05-22 09:35:00,76.44,76.55,76.37,76.4,165909.0,67.4702,67.5673,67.4084,67.4349,165909.0
2018-05-22 09:40:00,76.39,76.49,76.38,76.47,198274.0,67.4261,67.5144,67.4173,67.4967,198274.0
2018-05-22 09:45:00,76.46,76.48,76.37,76.46,196458.0,67.4879,67.5055,67.4084,67.4879,196458.0
2018-05-22 09:50:00,76.46,76.49,76.41,76.48,61822.0,67.4879,67.5144,67.4437,67.5055,61822.0
2018-05-22 09:55:00,76.49,76.55,76.48,76.53,95414.0,67.5144,67.5673,67.5055,67.5497,95414.0
2018-05-22 10:00:00,76.53,76.55,76.49,76.51,54499.0,67.5497,67.5673,67.5144,67.532,54499.0
2018-05-22 10:05:00,76.51,76.61,76.51,76.54,112564.0,67.532,67.6203,67.532,67.5585,112564.0
2018-05-22 10:10:00,76.53,76.61,76.4,76.41,164578.0,67.5497,67.6203,67.4349,67.4437,164578.0
2018-05-22 10:15:00,76.4,76.4,76.32,76.37,89921.0,67.4349,67.4349,67.3643,67.4084,89921.0
2018-05-22 10:20:00,76.37,76.41,76.36,76.39,31813.0,67.4084,67.4437,67.3996,67.4261,31813.0
2018-05-22 10:25:00,76.4,76.42,76.32,76.35,61700.0,67.4349,67.4526,67.3643,67.3908,61700.0
2018-05-22 10:30:00,76.36,76.44,76.32,76.41,98172.0,67.3996,67.4702,67.3643,67.4437,98172.0
2018-05-22 10:35:00,76.41,76.41,76.33,76.4,57994.0,67.4437,67.4437,67.3731,67.4349,57994.0
2018-05-22 10:40:00,76.4,76.42,76.35,76.39,116008.0,67.4349,67.4526,67.3908,67.4261,116008.0
2018-05-22 10:45:00,76.39,76.4,76.29,76.3,50230.0,67.4261,67.4349,67.3378,67.3466,50230.0
2018-05-22 10:50:00,76.3,76.34,76.26,76.3,69701.0,67.3466,67.382,67.3113,67.3466,69701.0
2018-05-22 10:55:00,76.3,76.32,76.27,76.28,56256.0,67.3466,67.3643,67.3202,67.329,56256.0
2018-05-22 11:00:00,76.28,76.34,76.27,76.34,93839.0,67.329,67.382,67.3202,67.382,93839.0
2018-05-22 11:05:00,76.34,76.38,76.29,76.3,141039.0,67.382,67.4173,67.3378,67.3466,141039.0
2018-05-22 11:10:00,76.3,76.37,76.29,76.35,128259.0,67.3466,67.4084,67.3378,67.3908,128259.0
2018-05-22 11:15:00,76.36,76.39,76.33,76.39,226118.0,67.3996,67.4261,67.3731,67.4261,226118.0
2018-05-22 11:20:00,76.39,76.39,76.36,76.38,86241.0,67.4261,67.4261,67.3996,67.4173,86241.0
2018-05-22 11:25:00,76.38,76.39,76.34,76.35,89005.0,67.4173,67.4261,67.382,67.3908,89005.0
2018-05-22 11:30:00,76.35,76.35,76.3,76.31,34947.0,67.3908,67.3908,67.3466,67.3555,34947.0
2018-05-22 11:35:00,76.31,76.32,76.27,76.29,40704.0,67.3555,67.3643,67.3202,67.3378,40704.0
2018-05-22 11:40:00,76.29,76.31,76.22,76.22,283718.0,67.3378,67.3555,67.276,67.276,283718.0
2018-05-22 11:45:00,76.22,76.23,76.19,76.2,213136.0,67.276,67.2849,67.2496,67.2584,213136.0
2018-05-22 11:50:00,76.2,76.22,76.18,76.2,47262.0,67.2584,67.276,67.2407,67.2584,47262.0
2018-05-22 11:55:00,76.2,76.21,76.18,76.19,33986.0,67.2584,67.2672,67.2407,67.2496,33986.0
2018-05-22 12:00:00,76.18,76.21,76.17,76.19,36557.0,67.2407,67.2672,67.2319,67.2496,36557.0
2018-05-22 12:05:00,76.2,76.22,76.16,76.17,93182.0,67.2584,67.276,67.2231,67.2319,93182.0
2018-05-22 12:10:00,76.17,76.18,76.14,76.17,48653.0,67.2319,67.2407,67.2054,67.2319,48653.0
2018-05-22 12:15:00,76.18,76.2,76.16,76.17,157425.0,67.2407,67.2584,67.2231,67.2319,157425.0
2018-05-22 12:20:00,76.17,76.18,76.13,76.17,80610.0,67.2319,67.2407,67.1966,67.2319,80610.0
2018-05-22 12:25:00,76.18,76.2,76.11,76.15,84320.0,67.2407,67.2584,67.1789,67.2143,84320.0
2018-05-22 12:30:00,76.16,76.19,76.1,76.11,54090.0,67.2231,67.2496,67.1701,67.1789,54090.0
2018-05-22 12:35:00,76.11,76.12,76.08,76.11,35680.0,67.1789,67.1878,67.1525,67.1789,35680.0
2018-05-22 12:40:00,76.12,76.13,76.11,76.11,17163.0,67.1878,67.1966,67.1789,67.1789,17163.0
2018-05-22 12:45:00,76.11,76.14,76.1,76.12,27053.0,67.1789,67.2054,67.1701,67.1878,27053.0
2018-05-22 12:50:00,76.13,76.13,76.08,76.13,23208.0,67.1966,67.1966,67.1525,67.1966,23208.0
2018-05-22 12:55:00,76.13,76.14,76.1,76.1,33052.0,67.1966,67.2054,67.1701,67.1701,33052.0
2018-05-22 13:00:00,76.1,76.1,76.05,76.06,67633.0,67.1701,67.1701,67.126,67.1348,67633.0
2018-05-22 13:05:00,76.07,76.08,76.05,76.06,53769.0,67.1436,67.1525,67.126,67.1348,53769.0
2018-05-22 13:10:00,76.06,76.09,76.05,76.07,115917.0,67.1348,67.1613,67.126,67.1436,115917.0
2018-05-22 13:15:00,76.07,76.08,76.02,76.03,48253.0,67.1436,67.1525,67.0995,67.1083,48253.0
2018-05-22 13:20:00,76.02,76.03,75.98,76.01,42938.0,67.0995,67.1083,67.0642,67.0907,42938.0
2018-05-22 13:25:00,76.01,76.04,75.99,76.03,41689.0,67.0907,67.1172,67.073,67.1083,41689.0
2018-05-22 13:30:00,76.04,76.04,75.99,76.02,32640.0,67.1172,67.1172,67.073,67.0995,32640.0
2018-05-22 13:35:00,76.01,76.01,75.97,75.97,22955.0,67.0907,67.0907,67.0554,67.0554,22955.0
2018-05-22 13:40:00,75.97,76.01,75.92,75.93,374113.0,67.0554,67.0907,67.0112,67.0201,374113.0
2018-05-22 13:45:00,75.92,75.96,75.91,75.94,89170.0,67.0112,67.0465,67.0024,67.0289,89170.0
2018-05-22 13:50:00,75.94,75.97,75.92,75.96,24574.0,67.0289,67.0554,67.0112,67.0465,24574.0
2018-05-22 13:55:00,75.97,75.97,75.93,75.95,19873.0,67.0554,67.0554,67.0201,67.0377,19873.0
2018-05-22 14:00:00,75.94,75.99,75.93,75.98,62152.0,67.0289,67.073,67.0201,67.0642,62152.0
2018-05-22 14:05:00,75.99,75.99,75.97,75.97,27339.0,67.073,67.073,67.0554,67.0554,27339.0
2018-05-22 14:10:00,75.97,75.98,75.95,75.98,17286.0,67.0554,67.0642,67.0377,67.0642,17286.0
2018-05-22 14:15:00,75.98,75.99,75.96,75.97,39901.0,67.0642,67.073,67.0465,67.0554,39901.0
2018-05-22 14:20:00,75.98,76.01,75.96,75.96,25798.0,67.0642,67.0907,67.0465,67.0465,25798.0
2018-05-22 14:25:00,75.96,76.03,75.95,76.0,74964.0,67.0465,67.1083,67.0377,67.0819,74964.0
2018-05-22 14:30:00,76.0,76.04,76.0,76.02,21869.0,67.0819,67.1172,67.0819,67.0995,21869.0
2018-05-22 14:35:00,76.01,76.02,75.96,75.96,20535.0,67.0907,67.0995,67.0465,67.0465,20535.0
2018-05-22 14:40:00,75.96,75.97,75.93,75.94,53800.0,67.0465,67.0554,67.0201,67.0289,53800.0
2018-05-22 14:45:00,75.94,75.97,75.94,75.96,102694.0,67.0289,67.0554,67.0289,67.0465,102694.0
2018-05-22 14:50:00,75.95,75.96,75.93,75.94,50689.0,67.0377,67.0465,67.0201,67.0289,50689.0
2018-05-22 14:55:00,75.93,75.93,75.83,75.84,125329.0,67.0201,67.0201,66.9318,66.9406,125329.0
2018-05-22 15:00:00,75.83,75.85,75.79,75.8,166130.0,66.9318,66.9495,66.8965,66.9053,166130.0
2018-05-22 15:05:00,75.8,75.82,75.76,75.77,44821.0,66.9053,66.923,66.87,66.8788,44821.0
2018-05-22 15:10:00,75.78,75.78,75.69,75.72,54810.0,66.8877,66.8877,66.8082,66.8347,54810.0
2018-05-22 15:15:00,75.71,75.78,75.7,75.74,87620.0,66.8259,66.8877,66.8171,66.8524,87620.0
2018-05-22 15:20:00,75.75,75.76,75.7,75.75,59609.0,66.8612,66.87,66.8171,66.8612,59609.0
2018-05-22 15:25:00,75.75,75.76,75.71,75.71,58692.0,66.8612,66.87,66.8259,66.8259,58692.0
2018-05-22 15:30:00,75.71,75.71,75.62,75.67,151338.0,66.8259,66.8259,66.7464,66.7906,151338.0
2018-05-22 15:35:00,75.67,75.69,75.62,75.65,101811.0,66.7906,66.8082,66.7464,66.7729,101811.0
2018-05-22 15:40:00,75.65,75.66,75.61,75.62,100922.0,66.7729,66.7817,66.7376,66.7464,100922.0
2018-05-22 15:45:00,75.62,75.62,75.55,75.56,150325.0,66.7464,66.7464,66.6847,66.6935,150325.0
2018-05-22 15:50:00,75.56,75.56,75.49,75.53,312992.0,66.6935,66.6935,66.6317,66.667,312992.0
2018-05-22 15:55:00,75.53,75.61,75.5,75.54,872149.0,66.667,66.7376,66.6405,66.6758,872149.0
2018-05-23 09:30:00,75.07,75.19,74.77,74.92,554590.0,66.261,66.3669,65.9962,66.1286,554590.0
2018-05-23 09:35:00,74.93,75.17,74.89,75.17,227621.0,66.1374,66.3492,66.1021,66.3492,227621.0
2018-05-23 09:40:00,75.16,75.28,75.09,75.12,360511.0,66.3404,66.4463,66.2786,66.3051,360511.0
2018-05-23 09:45:00,75.13,75.18,75.06,75.09,274799.0,66.3139,66.3581,66.2522,66.2786,274799.0
2018-05-23 09:50:00,75.09,75.24,75.07,75.21,129625.0,66.2786,66.411,66.261,66.3846,129625.0
2018-05-23 09:55:00,75.21,75.26,75.16,75.19,85899.0,66.3846,66.4287,66.3404,66.3669,85899.0
2018-05-23 10:00:00,75.19,75.22,75.16,75.19,56987.0,66.3669,66.3934,66.3404,66.3669,56987.0
2018-05-23 10:05:00,75.19,75.3,75.18,75.28,153955.0,66.3669,66.464,66.3581,66.4463,153955.0
2018-05-23 10:10:00,75.28,75.4,75.27,75.35,202080.0,66.4463,66.5523,66.4375,66.5081,202080.0
2018-05-23 10:15:00,75.35,75.36,75.25,75.26,98441.0,66.5081,66.517,66.4199,66.4287,98441.0
2018-05-23 10:20:00,75.26,75.32,75.24,75.32,150465.0,66.4287,66.4816,66.411,66.4816,150465.0
2018-05-23 10:25:00,75.33,75.4,75.29,75.31,41522.0,66.4905,66.5523,66.4552,66.4728,41522.0
2018-05-23 10:30:00,75.31,75.32,75.16,75.2,114769.0,66.4728,66.4816,66.3404,66.3757,114769.0
2018-05-23 10:35:00,75.2,75.24,75.16,75.21,65583.0,66.3757,66.411,66.3404,66.3846,65583.0
2018-05-23 10:40:00,75.2,75.24,75.18,75.23,87641.0,66.3757,66.411,66.3581,66.4022,87641.0
2018-05-23 10:45:00,75.22,75.23,75.15,75.18,108132.0,66.3934,66.4022,66.3316,66.3581,108132.0
2018-05-23 10:50:00,75.19,75.19,75.1,75.14,106318.0,66.3669,66.3669,66.2875,66.3228,106318.0
2018-05-23 10:55:00,75.14,75.22,75.13,75.17,75714.0,66.3228,66.3934,66.3139,66.3492,75714.0
2018-05-23 11:00:00,75.17,75.23,75.15,75.22,63158.0,66.3492,66.4022,66.3316,66.3934,63158.0
2018-05-23 11:05:00,75.22,75.23,75.16,75.19,43585.0,66.3934,66.4022,66.3404,66.3669,43585.0
2018-05-23 11:10:00,75.19,75.2,75.14,75.18,38740.0,66.3669,66.3757,66.3228,66.3581,38740.0
2018-05-23 11:15:00,75.17,75.24,75.16,75.19,48312.0,66.3492,66.411,66.3404,66.3669,48312.0
2018-05-23 11:20:00,75.18,75.26,75.15,75.25,129258.0,66.3581,66.4287,66.3316,66.4199,129258.0
2018-05-23 11:25:00,75.24,75.25,75.16,75.16,34909.0,66.411,66.4199,66.3404,66.3404,34909.0
2018-05-23 11:30:00,75.17,75.21,75.14,75.17,55743.0,66.3492,66.3846,66.3228,66.3492,55743.0
2018-05-23 11:35:00,75.17,75.18,75.15,75.15,17017.0,66.3492,66.3581,66.3316,66.3316,17017.0
2018-05-23 11:40:00,75.15,75.17,75.1,75.15,45332.0,66.3316,66.3492,66.2875,66.3316,45332.0
2018-05-23 11:45:00,75.15,75.21,75.15,75.19,63750.0,66.3316,66.3846,66.3316,66.3669,63750.0
2018-05-23 11:50:00,75.19,75.25,75.17,75.17,56660.0,66.3669,66.4199,66.3492,66.3492,56660.0
2018-05-23 11:55:00,75.17,75.18,74.99,75.0,218022.0,66.3492,66.3581,66.1904,66.1992,218022.0
2018-05-23 12:00:00,74.99,75.0,74.95,74.99,92081.0,66.1904,66.1992,66.1551,66.1904,92081.0
2018-05-23 12:05:00,74.99,75.09,74.99,75.04,156156.0,66.1904,66.2786,66.1904,66.2345,156156.0
2018-05-23 12:10:00,75.04,75.06,74.97,75.01,102102.0,66.2345,66.2522,66.1727,66.208,102102.0
2018-05-23 12:15:00,75.01,75.01,74.93,74.94,30871.0,66.208,66.208,66.1374,66.1462,30871.0
2018-05-23 12:20:00,74.94,74.97,74.87,74.87,53043.0,66.1462,66.1727,66.0845,66.0845,53043.0
2018-05-23 12:25:00,74.87,74.92,74.85,74.88,56543.0,66.0845,66.1286,66.0668,66.0933,56543.0
2018-05-23 12:30:00,74.88,74.9,74.87,74.88,34352.0,66.0933,66.1109,66.0845,66.0933,34352.0
2018-05-23 12:35:00,74.88,74.89,74.81,74.87,80980.0,66.0933,66.1021,66.0315,66.0845,80980.0
2018-05-23 12:40:00,74.88,75.03,74.88,75.03,217574.0,66.0933,66.2257,66.0933,66.2257,217574.0
2018-05-23 12:45:00,75.02,75.07,74.99,75.01,159355.0,66.2168,66.261,66.1904,66.208,159355.0
2018-05-23 12:50:00,75.01,75.04,74.96,74.97,28717.0,66.208,66.2345,66.1639,66.1727,28717.0
2018-05-23 12:55:00,74.98,75.05,74.98,75.05,78074.0,66.1815,66.2433,66.1815,66.2433,78074.0
2018-05-23 13:00:00,75.03,75.04,74.92,74.93,46324.0,66.2257,66.2345,66.1286,66.1374,46324.0
2018-05-23 13:05:00,74.93,74.94,74.9,74.92,18125.0,66.1374,66.1462,66.1109,66.1286,18125.0
2018-05-23 13:10:00,74.92,74.95,74.9,74.95,47114.0,66.1286,66.1551,66.1109,66.1551,47114.0
2018-05-23 13:15:00,74.95,74.97,74.88,74.92,79037.0,66.1551,66.1727,66.0933,66.1286,79037.0
2018-05-23 13:20:00,74.92,74.99,74.92,74.92,143754.0,66.1286,66.1904,66.1286,66.1286,143754.0
2018-05-23 13:25:00,74.92,75.0,74.91,75.0,135980.0,66.1286,66.1992,66.1198,66.1992,135980.0
2018-05-23 13:30:00,75.0,75.01,74.94,74.94,43744.0,66.1992,66.208,66.1462,66.1462,43744.0
2018-05-23 13:35:00,74.95,74.97,74.93,74.96,13122.0,66.1551,66.1727,66.1374,66.1639,13122.0
2018-05-23 13:40:00,74.97,75.0,74.96,74.97,31121.0,66.1727,66.1992,66.1639,66.1727,31121.0
2018-05-23 13:45:00,74.97,75.0,74.96,74.98,18688.0,66.1727,66.1992,66.1639,66.1815,18688.0
2018-05-23 13:50:00,74.98,75.01,74.96,74.97,36159.0,66.1815,66.208,66.1639,66.1727,36159.0
2018-05-23 13:55:00,74.96,74.98,74.95,74.97,127308.0,66.1639,66.1815,66.1551,66.1727,127308.0
2018-05-23 14:00:00,74.97,75.09,74.95,75.03,998166.0,66.1727,66.2786,66.1551,66.2257,998166.0
2018-05-23 14:05:00,75.03,75.22,75.02,75.2,124594.0,66.2257,66.3934,66.2168,66.3757,124594.0
2018-05-23 14:10:00,75.21,75.25,75.15,75.21,558104.0,66.3846,66.4199,66.3316,66.3846,558104.0
2018-05-23 14:15:00,75.21,75.25,75.16,75.16,64668.0,66.3846,66.4199,66.3404,66.3404,64668.0
2018-05-23 14:20:00,75.17,75.2,75.12,75.2,54824.0,66.3492,66.3757,66.3051,66.3757,54824.0
2018-05-23 14:25:00,75.22,75.26,75.13,75.14,36797.0,66.3934,66.4287,66.3139,66.3228,36797.0
2018-05-23 14:30:00,75.14,75.16,75.11,75.12,329138.0,66.3228,66.3404,66.2963,66.3051,329138.0
2018-05-23 14:35:00,75.11,75.14,75.09,75.12,37652.0,66.2963,66.3228,66.2786,66.3051,37652.0
2018-05-23 14:40:00,75.12,75.16,75.11,75.13,65999.0,66.3051,66.3404,66.2963,66.3139,65999.0
2018-05-23 14:45:00,75.13,75.18,75.13,75.16,43943.0,66.3139,66.3581,66.3139,66.3404,43943.0
2018-05-23 14:50:00,75.16,75.21,75.15,75.21,44947.0,66.3404,66.3846,66.3316,66.3846,44947.0
2018-05-23 14:55:00,75.21,75.31,75.2,75.29,235211.0,66.3846,66.4728,66.3757,66.4552,235211.0
2018-05-23 15:00:00,75.3,75.38,75.29,75.36,96735.0,66.464,66.5346,66.4552,66.517,96735.0
2018-05-23 15:05:00,75.35,75.38,75.31,75.32,65070.0,66.5081,66.5346,66.4728,66.4816,65070.0
2018-05-23 15:10:00,75.33,75.33,75.28,75.31,64247.0,66.4905,66.4905,66.4463,66.4728,64247.0
2018-05-23 15:15:00,75.32,75.33,75.29,75.33,124144.0,66.4816,66.4905,66.4552,66.4905,124144.0
2018-05-23 15:20:00,75.33,75.34,75.28,75.31,126956.0,66.4905,66.4993,66.4463,66.4728,126956.0
2018-05-23 15:25:00,75.31,75.37,75.3,75.36,81441.0,66.4728,66.5258,66.464,66.517,81441.0
2018-05-23 15:30:00,75.35,75.36,75.28,75.34,86124.0,66.5081,66.517,66.4463,66.4993,86124.0
2018-05-23 15:35:00,75.34,75.36,75.29,75.31,59259.0,66.4993,66.517,66.4552,66.4728,59259.0
2018-05-23 15:40:00,75.31,75.35,75.29,75.32,182327.0,66.4728,66.5081,66.4552,66.4816,182327.0
2018-05-23 15:45:00,75.32,75.32,75.26,75.32,202736.0,66.4816,66.4816,66.4287,66.4816,202736.0
2018-05-23 15:50:00,75.32,75.4,75.32,75.37,429519.0,66.4816,66.5523,66.4816,66.5258,429519.0
2018-05-23 15:55:00,75.37,75.45,75.37,75.42,1363166.0,66.5258,66.5964,66.5258,66.5699,1363166.0
2018-05-24 09:30:00,75.27,75.56,75.27,75.54,181203.0,66.4375,66.6935,66.4375,66.6758,181203.0
2018-05-24 09:35:00,75.54,75.72,75.54,75.7,370416.0,66.6758,66.8347,66.6758,66.8171,370416.0
2018-05-24 09:40:00,75.7,75.89,75.61,75.7,708874.0,66.8171,66.9848,66.7376,66.8171,708874.0
2018-05-24 09:45:00,75.7,75.83,75.61,75.63,373877.0,66.8171,66.9318,66.7376,66.7553,373877.0
2018-05-24 09:50:00,75.62,75.65,75.39,75.65,281833.0,66.7464,66.7729,66.5434,66.7729,281833.0
2018-05-24 09:55:00,75.64,75.64,75.5,75.56,216007.0,66.7641,66.7641,66.6405,66.6935,216007.0
2018-05-24 10:00:00,75.56,75.6,75.48,75.57,146460.0,66.6935,66.7288,66.6229,66.7023,146460.0
2018-05-24 10:05:00,75.56,75.65,75.56,75.58,187773.0,66.6935,66.7729,66.6935,66.7111,187773.0
2018-05-24 10:10:00,75.58,75.65,75.54,75.55,336196.0,66.7111,66.7729,66.6758,66.6847,336196.0
2018-05-24 10:15:00,75.53,75.61,75.44,75.46,90369.0,66.667,66.7376,66.5876,66.6052,90369.0
2018-05-24 10:20:00,75.47,75.51,75.39,75.44,72820.0,66.614,66.6494,66.5434,66.5876,72820.0
2018-05-24 10:25:00,75.44,75.47,75.34,75.36,134039.0,66.5876,66.614,66.4993,66.517,134039.0
2018-05-24 10:30:00,75.35,75.37,75.22,75.27,67059.0,66.5081,66.5258,66.3934,66.4375,67059.0
2018-05-24 10:35:00,75.28,75.46,75.26,75.45,81693.0,66.4463,66.6052,66.4287,66.5964,81693.0
2018-05-24 10:40:00,75.45,75.46,75.39,75.39,30995.0,66.5964,66.6052,66.5434,66.5434,30995.0
2018-05-24 10:45:00,75.38,75.43,75.29,75.38,103222.0,66.5346,66.5787,66.4552,66.5346,103222.0
2018-05-24 10:50:00,75.37,75.42,75.3,75.31,38280.0,66.5258,66.5699,66.464,66.4728,38280.0
2018-05-24 10:55:00,75.31,75.32,75.22,75.24,64384.0,66.4728,66.4816,66.3934,66.411,64384.0
2018-05-24 11:00:00,75.23,75.35,75.18,75.34,96891.0,66.4022,66.5081,66.3581,66.4993,96891.0
2018-05-24 11:05:00,75.34,75.43,75.31,75.41,117680.0,66.4993,66.5787,66.4728,66.5611,117680.0
2018-05-24 11:10:00,75.42,75.46,75.37,75.44,75474.0,66.5699,66.6052,66.5258,66.5876,75474.0
2018-05-24 11:15:00,75.44,75.62,75.41,75.59,390903.0,66.5876,66.7464,66.5611,66.72,390903.0
2018-05-24 11:20:00,75.58,75.62,75.58,75.58,51513.0,66.7111,66.7464,66.7111,66.7111,51513.0
2018-05-24 11:25:00,75.58,75.61,75.56,75.6,44742.0,66.7111,66.7376,66.6935,66.7288,44742.0
2018-05-24 11:30:00,75.6,75.64,75.57,75.61,123656.0,66.7288,66.7641,66.7023,66.7376,123656.0
2018-05-24 11:35:00,75.62,75.64,75.53,75.57,83709.0,66.7464,66.7641,66.667,66.7023,83709.0
2018-05-24 11:40:00,75.56,75.65,75.56,75.64,121901.0,66.6935,66.7729,66.6935,66.7641,121901.0
2018-05-24 11:45:00,75.64,75.65,75.6,75.64,142605.0,66.7641,66.7729,66.7288,66.7641,142605.0
2018-05-24 11:50:00,75.64,75.67,75.58,75.64,103014.0,66.7641,66.7906,66.7111,66.7641,103014.0
2018-05-24 11:55:00,75.64,75.79,75.62,75.78,99566.0,66.7641,66.8965,66.7464,66.8877,99566.0
2018-05-24 12:00:00,75.77,75.83,75.73,75.74,87821.0,66.8788,66.9318,66.8435,66.8524,87821.0
2018-05-24 12:05:00,75.74,75.81,75.74,75.74,34242.0,66.8524,66.9141,66.8524,66.8524,34242.0
2018-05-24 12:10:00,75.75,75.82,75.75,75.78,32553.0,66.8612,66.923,66.8612,66.8877,32553.0
2018-05-24 12:15:00,75.78,75.79,75.73,75.73,64945.0,66.8877,66.8965,66.8435,66.8435,64945.0
2018-05-24 12:20:00,75.73,75.79,75.71,75.78,100924.0,66.8435,66.8965,66.8259,66.8877,100924.0
2018-05-24 12:25:00,75.79,75.82,75.74,75.75,67336.0,66.8965,66.923,66.8524,66.8612,67336.0
2018-05-24 12:30:00,75.76,75.82,75.73,75.73,48947.0,66.87,66.923,66.8435,66.8435,48947.0
2018-05-24 12:35:00,75.73,75.75,75.69,75.73,37833.0,66.8435,66.8612,66.8082,66.8435,37833.0
2018-05-24 12:40:00,75.73,75.75,75.7,75.73,22496.0,66.8435,66.8612,66.8171,66.8435,22496.0
2018-05-24 12:45:00,75.73,75.78,75.72,75.78,26183.0,66.8435,66.8877,66.8347,66.8877,26183.0
2018-05-24 12:50:00,75.78,75.79,75.7,75.71,48625.0,66.8877,66.8965,66.8171,66.8259,48625.0
2018-05-24 12:55:00,75.71,75.79,75.71,75.77,36925.0,66.8259,66.8965,66.8259,66.8788,36925.0
2018-05-24 13:00:00,75.78,75.9,75.77,75.86,62436.0,66.8877,66.9936,66.8788,66.9583,62436.0
2018-05-24 13:05:00,75.85,75.87,75.78,75.85,43390.0,66.9495,66.9671,66.8877,66.9495,43390.0
2018-05-24 13:10:00,75.86,75.91,75.86,75.87,111501.0,66.9583,67.0024,66.9583,66.9671,111501.0
2018-05-24 13:15:00,75.87,75.89,75.82,75.89,34976.0,66.9671,66.9848,66.923,66.9848,34976.0
2018-05-24 13:20:00,75.9,75.91,75.82,75.89,27698.0,66.9936,67.0024,66.923,66.9848,27698.0
2018-05-24 13:25:00,75.88,75.89,75.82,75.85,24736.0,66.9759,66.9848,66.923,66.9495,24736.0
2018-05-24 13:30:00,75.86,75.87,75.82,75.83,24457.0,66.9583,66.9671,66.923,66.9318,24457.0
2018-05-24 13:35:00,75.83,75.86,75.82,75.83,61450.0,66.9318,66.9583,66.923,66.9318,61450.0
2018-05-24 13:40:00,75.84,75.91,75.82,75.9,34849.0,66.9406,67.0024,66.923,66.9936,34849.0
2018-05-24 13:45:00,75.9,75.91,75.84,75.87,62667.0,66.9936,67.0024,66.9406,66.9671,62667.0
2018-05-24 13:50:00,75.87,75.9,75.84,75.84,43098.0,66.9671,66.9936,66.9406,66.9406,43098.0
2018-05-24 13:55:00,75.84,75.88,75.82,75.87,68347.0,66.9406,66.9759,66.923,66.9671,68347.0
2018-05-24 14:00:00,75.86,75.86,75.78,75.81,38840.0,66.9583,66.9583,66.8877,66.9141,38840.0
2018-05-24 14:05:00,75.81,75.84,75.79,75.83,38674.0,66.9141,66.9406,66.8965,66.9318,38674.0
2018-05-24 14:10:00,75.83,75.86,75.81,75.83,36698.0,66.9318,66.9583,66.9141,66.9318,36698.0
2018-05-24 14:15:00,75.82,75.87,75.79,75.83,31371.0,66.923,66.9671,66.8965,66.9318,31371.0
2018-05-24 14:20:00,75.83,75.9,75.82,75.89,17766.0,66.9318,66.9936,66.923,66.9848,17766.0
2018-05-24 14:25:00,75.9,75.91,75.83,75.84,41216.0,66.9936,67.0024,66.9318,66.9406,41216.0
2018-05-24 14:30:00,75.83,75.84,75.78,75.78,53907.0,66.9318,66.9406,66.8877,66.8877,53907.0
2018-05-24 14:35:00,75.79,75.81,75.77,75.8,22102.0,66.8965,66.9141,66.8788,66.9053,22102.0
2018-05-24 14:40:00,75.8,75.82,75.76,75.78,27319.0,66.9053,66.923,66.87,66.8877,27319.0
2018-05-24 14:45:00,75.78,75.78,75.7,75.71,72704.0,66.8877,66.8877,66.8171,66.8259,72704.0
2018-05-24 14:50:00,75.71,75.76,75.69,75.74,51096.0,66.8259,66.87,66.8082,66.8524,51096.0
2018-05-24 14:55:00,75.74,75.81,75.74,75.79,23882.0,66.8524,66.9141,66.8524,66.8965,23882.0
2018-05-24 15:00:00,75.78,75.79,75.71,75.78,79174.0,66.8877,66.8965,66.8259,66.8877,79174.0
2018-05-24 15:05:00,75.77,75.84,75.74,75.84,50700.0,66.8788,66.9406,66.8524,66.9406,50700.0
2018-05-24 15:10:00,75.84,75.85,75.8,75.82,34673.0,66.9406,66.9495,66.9053,66.923,34673.0
2018-05-24 15:15:00,75.82,75.88,75.81,75.88,45134.0,66.923,66.9759,66.9141,66.9759,45134.0
2018-05-24 15:20:00,75.87,75.93,75.86,75.9,69945.0,66.9671,67.0201,66.9583,66.9936,69945.0
2018-05-24 15:25:00,75.91,75.94,75.87,75.89,48529.0,67.0024,67.0289,66.9671,66.9848,48529.0
2018-05-24 15:30:00,75.89,75.93,75.87,75.88,67298.0,66.9848,67.0201,66.9671,66.9759,67298.0
2018-05-24 15:35:00,75.89,75.9,75.82,75.84,143763.0,66.9848,66.9936,66.923,66.9406,143763.0
2018-05-24 15:40:00,75.83,75.85,75.8,75.81,119891.0,66.9318,66.9495,66.9053,66.9141,119891.0
2018-05-24 15:45:00,75.81,75.88,75.77,75.88,136919.0,66.9141,66.9759,66.8788,66.9759,136919.0
2018-05-24 15:50:00,75.87,75.9,75.8,75.8,335542.0,66.9671,66.9936,66.9053,66.9053,335542.0
2018-05-24 15:55:00,75.81,75.92,75.8,75.88,712917.0,66.9141,67.0112,66.9053,66.9759,712917.0
2018-05-25 09:30:00,75.68,75.84,75.67,75.74,261911.0,66.7994,66.9406,66.7906,66.8524,261911.0
2018-05-25 09:35:00,75.73,75.8,75.65,75.75,149771.0,66.8435,66.9053,66.7729,66.8612,149771.0
2018-05-25 09:40:00,75.73,75.75,75.56,75.58,111603.0,66.8435,66.8612,66.6935,66.7111,111603.0
2018-05-25 09:45:00,75.58,75.72,75.58,75.69,104170.0,66.7111,66.8347,66.7111,66.8082,104170.0
2018-05-25 09:50:00,75.67,75.73,75.63,75.7,133590.0,66.7906,66.8435,66.7553,66.8171,133590.0
2018-05-25 09:55:00,75.7,75.86,75.7,75.8,109416.0,66.8171,66.9583,66.8171,66.9053,109416.0
2018-05-25 10:00:00,75.79,75.81,75.72,75.77,153012.0,66.8965,66.9141,66.8347,66.8788,153012.0
2018-05-25 10:05:00,75.78,75.83,75.72,75.83,135756.0,66.8877,66.9318,66.8347,66.9318,135756.0
2018-05-25 10:10:00,75.82,75.86,75.79,75.8,74544.0,66.923,66.9583,66.8965,66.9053,74544.0
2018-05-25 10:15:00,75.8,75.93,75.79,75.9,154502.0,66.9053,67.0201,66.8965,66.9936,154502.0
2018-05-25 10:20:00,75.9,75.92,75.86,75.88,64451.0,66.9936,67.0112,66.9583,66.9759,64451.0
2018-05-25 10:25:00,75.89,75.91,75.84,75.87,48987.0,66.9848,67.0024,66.9406,66.9671,48987.0
2018-05-25 10:30:00,75.87,75.94,75.82,75.85,51983.0,66.9671,67.0289,66.923,66.9495,51983.0
2018-05-25 10:35:00,75.85,75.88,75.79,75.79,71242.0,66.9495,66.9759,66.8965,66.8965,71242.0
2018-05-25 10:40:00,75.79,75.8,75.7,75.71,100487.0,66.8965,66.9053,66.8171,66.8259,100487.0
2018-05-25 10:45:00,75.71,75.71,75.64,75.66,149623.0,66.8259,66.8259,66.7641,66.7817,149623.0
2018-05-25 10:50:00,75.67,75.7,75.64,75.7,37332.0,66.7906,66.8171,66.7641,66.8171,37332.0
2018-05-25 10:55:00,75.7,75.72,75.62,75.65,98086.0,66.8171,66.8347,66.7464,66.7729,98086.0
2018-05-25 11:00:00,75.65,75.7,75.6,75.68,64923.0,66.7729,66.8171,66.7288,66.7994,64923.0
2018-05-25 11:05:00,75.68,75.76,75.68,75.73,30727.0,66.7994,66.87,66.7994,66.8435,30727.0
2018-05-25 11:10:00,75.73,75.75,75.66,75.67,112612.0,66.8435,66.8612,66.7817,66.7906,112612.0
2018-05-25 11:15:00,75.67,75.71,75.65,75.7,106521.0,66.7906,66.8259,66.7729,66.8171,106521.0
2018-05-25 11:20:00,75.69,75.69,75.63,75.66,82323.0,66.8082,66.8082,66.7553,66.7817,82323.0
2018-05-25 11:25:00,75.66,75.73,75.66,75.72,23428.0,66.7817,66.8435,66.7817,66.8347,23428.0
2018-05-25 11:30:00,75.72,75.8,75.71,75.75,38850.0,66.8347,66.9053,66.8259,66.8612,38850.0
2018-05-25 11:35:00,75.75,75.78,75.72,75.78,116626.0,66.8612,66.8877,66.8347,66.8877,116626.0
2018-05-25 11:40:00,75.78,75.79,75.7,75.73,63127.0,66.8877,66.8965,66.8171,66.8435,63127.0
2018-05-25 11:45:00,75.72,75.75,75.72,75.73,37497.0,66.8347,66.8612,66.8347,66.8435,37497.0
2018-05-25 11:50:00,75.73,75.74,75.69,75.7,47681.0,66.8435,66.8524,66.8082,66.8171,47681.0
2018-05-25 11:55:00,75.7,75.71,75.67,75.67,29349.0,66.8171,66.8259,66.7906,66.7906,29349.0
2018-05-25 12:00:00,75.66,75.7,75.65,75.67,34578.0,66.7817,66.8171,66.7729,66.7906,34578.0
2018-05-25 12:05:00,75.66,75.68,75.6,75.62,72374.0,66.7817,66.7994,66.7288,66.7464,72374.0
2018-05-25 12:10:00,75.61,75.62,75.57,75.61,106793.0,66.7376,66.7464,66.7023,66.7376,106793.0
2018-05-25 12:15:00,75.62,75.62,75.57,75.6,46622.0,66.7464,66.7464,66.7023,66.7288,46622.0
2018-05-25 12:20:00,75.6,75.61,75.56,75.61,46049.0,66.7288,66.7376,66.6935,66.7376,46049.0
2018-05-25 12:25:00,75.61,75.65,75.61,75.63,43962.0,66.7376,66.7729,66.7376,66.7553,43962.0
2018-05-25 12:30:00,75.63,75.67,75.61,75.64,59635.0,66.7553,66.7906,66.7376,66.7641,59635.0
2018-05-25 12:35:00,75.64,75.66,75.64,75.64,30224.0,66.7641,66.7817,66.7641,66.7641,30224.0
2018-05-25 12:40:00,75.65,75.7,75.64,75.65,95565.0,66.7729,66.8171,66.7641,66.7729,95565.0
2018-05-25 12:45:00,75.65,75.66,75.62,75.62,80963.0,66.7729,66.7817,66.7464,66.7464,80963.0
2018-05-25 12:50:00,75.62,75.63,75.57,75.62,36626.0,66.7464,66.7553,66.7023,66.7464,36626.0
2018-05-25 12:55:00,75.62,75.67,75.62,75.63,30748.0,66.7464,66.7906,66.7464,66.7553,30748.0
2018-05-25 13:00:00,75.64,75.65,75.61,75.65,25392.0,66.7641,66.7729,66.7376,66.7729,25392.0
2018-05-25 13:05:00,75.65,75.67,75.63,75.65,23711.0,66.7729,66.7906,66.7553,66.7729,23711.0
2018-05-25 13:10:00,75.65,75.67,75.61,75.61,74813.0,66.7729,66.7906,66.7376,66.7376,74813.0
2018-05-25 13:15:00,75.62,75.64,75.6,75.62,20801.0,66.7464,66.7641,66.7288,66.7464,20801.0
2018-05-25 13:20:00,75.61,75.62,75.58,75.58,113381.0,66.7376,66.7464,66.7111,66.7111,113381.0
2018-05-25 13:25:00,75.58,75.62,75.57,75.6,95824.0,66.7111,66.7464,66.7023,66.7288,95824.0
2018-05-25 13:30:00,75.59,75.6,75.51,75.52,183271.0,66.72,66.7288,66.6494,66.6582,183271.0
2018-05-25 13:35:00,75.52,75.56,75.51,75.53,121034.0,66.6582,66.6935,66.6494,66.667,121034.0
2018-05-25 13:40:00,75.53,75.54,75.51,75.53,37003.0,66.667,66.6758,66.6494,66.667,37003.0
2018-05-25 13:45:00,75.53,75.54,75.5,75.51,32188.0,66.667,66.6758,66.6405,66.6494,32188.0
2018-05-25 13:50:00,75.51,75.53,75.49,75.5,49231.0,66.6494,66.667,66.6317,66.6405,49231.0
2018-05-25 13:55:00,75.5,75.52,75.47,75.51,37474.0,66.6405,66.6582,66.614,66.6494,37474.0
2018-05-25 14:00:00,75.51,75.57,75.49,75.55,47341.0,66.6494,66.7023,66.6317,66.6847,47341.0
2018-05-25 14:05:00,75.56,75.6,75.55,75.57,190412.0,66.6935,66.7288,66.6847,66.7023,190412.0
2018-05-25 14:10:00,75.57,75.59,75.56,75.56,57122.0,66.7023,66.72,66.6935,66.6935,57122.0
2018-05-25 14:15:00,75.56,75.62,75.56,75.61,27203.0,66.6935,66.7464,66.6935,66.7376,27203.0
2018-05-25 14:20:00,75.62,75.64,75.59,75.62,53968.0,66.7464,66.7641,66.72,66.7464,53968.0
2018-05-25 14:25:00,75.62,75.63,75.6,75.61,35114.0,66.7464,66.7553,66.7288,66.7376,35114.0
2018-05-25 14:30:00,75.61,75.62,75.57,75.59,59639.0,66.7376,66.7464,66.7023,66.72,59639.0
2018-05-25 14:35:00,75.59,75.59,75.56,75.57,20963.0,66.72,66.72,66.6935,66.7023,20963.0
2018-05-25 14:40:00,75.58,75.58,75.5,75.51,75042.0,66.7111,66.7111,66.6405,66.6494,75042.0
2018-05-25 14:45:00,75.5,75.53,75.47,75.52,120126.0,66.6405,66.667,66.614,66.6582,120126.0
2018-05-25 14:50:00,75.51,75.58,75.5,75.58,35656.0,66.6494,66.7111,66.6405,66.7111,35656.0
2018-05-25 14:55:00,75.57,75.57,75.54,75.55,58659.0,66.7023,66.7023,66.6758,66.6847,58659.0
2018-05-25 15:00:00,75.55,75.58,75.52,75.55,55122.0,66.6847,66.7111,66.6582,66.6847,55122.0
2018-05-25 15:05:00,75.54,75.58,75.53,75.54,59949.0,66.6758,66.7111,66.667,66.6758,59949.0
2018-05-25 15:10:00,75.54,75.61,75.53,75.6,93090.0,66.6758,66.7376,66.667,66.7288,93090.0
2018-05-25 15:15:00,75.6,75.66,75.59,75.65,116029.0,66.7288,66.7817,66.72,66.7729,116029.0
2018-05-25 15:20:00,75.66,75.67,75.63,75.65,47459.0,66.7817,66.7906,66.7553,66.7729,47459.0
2018-05-25 15:25:00,75.65,75.71,75.65,75.71,91095.0,66.7729,66.8259,66.7729,66.8259,91095.0
2018-05-25 15:30:00,75.71,75.73,75.69,75.72,120234.0,66.8259,66.8435,66.8082,66.8347,120234.0
2018-05-25 15:35:00,75.72,75.74,75.69,75.69,113317.0,66.8347,66.8524,66.8082,66.8082,113317.0
2018-05-25 15:40:00,75.69,75.7,75.65,75.68,193903.0,66.8082,66.8171,66.7729,66.7994,193903.0
2018-05-25 15:45:00,75.67,75.72,75.66,75.7,114621.0,66.7906,66.8347,66.7817,66.8171,114621.0
2018-05-25 15:50:00,75.7,75.75,75.7,75.75,307874.0,66.8171,66.8612,66.8171,66.8612,307874.0
2018-05-25 15:55:00,75.75,75.78,75.72,75.73,812467.0,66.8612,66.8877,66.8347,66.8435,812467.0
2018-05-29 09:30:00,75.06,75.24,75.03,75.11,250849.0,66.2522,66.411,66.2257,66.2963,250849.0
2018-05-29 09:35:00,75.11,75.2,75.01,75.03,231709.0,66.2963,66.3757,66.208,66.2257,231709.0
2018-05-29 09:40:00,75.03,75.1,74.94,74.98,263902.0,66.2257,66.2875,66.1462,66.1815,263902.0
2018-05-29 09:45:00,74.96,75.02,74.93,74.97,134830.0,66.1639,66.2168,66.1374,66.1727,134830.0
2018-05-29 09:50:00,74.97,75.02,74.92,75.0,132194.0,66.1727,66.2168,66.1286,66.1992,132194.0
2018-05-29 09:55:00,75.01,75.24,74.97,75.23,212911.0,66.208,66.411,66.1727,66.4022,212911.0
2018-05-29 10:00:00,75.23,75.25,75.17,75.24,140665.0,66.4022,66.4199,66.3492,66.411,140665.0
2018-05-29 10:05:00,75.24,75.25,75.18,75.18,188042.0,66.411,66.4199,66.3581,66.3581,188042.0
2018-05-29 10:10:00,75.18,75.19,75.02,75.03,119816.0,66.3581,66.3669,66.2168,66.2257,119816.0
2018-05-29 10:15:00,75.03,75.07,75.01,75.06,62392.0,66.2257,66.261,66.208,66.2522,62392.0
2018-05-29 10:20:00,75.05,75.16,75.04,75.16,51542.0,66.2433,66.3404,66.2345,66.3404,51542.0
2018-05-29 10:25:00,75.16,75.25,75.14,75.22,81995.0,66.3404,66.4199,66.3228,66.3934,81995.0
2018-05-29 10:30:00,75.22,75.22,75.06,75.11,122866.0,66.3934,66.3934,66.2522,66.2963,122866.0
2018-05-29 10:35:00,75.1,75.17,75.07,75.17,66594.0,66.2875,66.3492,66.261,66.3492,66594.0
2018-05-29 10:40:00,75.16,75.18,75.06,75.07,80883.0,66.3404,66.3581,66.2522,66.261,80883.0
2018-05-29 10:45:00,75.06,75.09,75.0,75.04,124766.0,66.2522,66.2786,66.1992,66.2345,124766.0
2018-05-29 10:50:00,75.05,75.09,75.01,75.05,92129.0,66.2433,66.2786,66.208,66.2433,92129.0
2018-05-29 10:55:00,75.05,75.07,74.96,74.98,114243.0,66.2433,66.261,66.1639,66.1815,114243.0
2018-05-29 11:00:00,74.98,74.99,74.85,74.9,185356.0,66.1815,66.1904,66.0668,66.1109,185356.0
2018-05-29 11:05:00,74.9,74.94,74.87,74.91,71610.0,66.1109,66.1462,66.0845,66.1198,71610.0
2018-05-29 11:10:00,74.92,75.02,74.92,75.0,75998.0,66.1286,66.2168,66.1286,66.1992,75998.0
2018-05-29 11:15:00,75.0,75.01,74.93,74.95,62108.0,66.1992,66.208,66.1374,66.1551,62108.0
2018-05-29 11:20:00,74.95,75.05,74.95,75.02,73581.0,66.1551,66.2433,66.1551,66.2168,73581.0
2018-05-29 11:25:00,75.01,75.11,74.95,75.03,128976.0,66.208,66.2963,66.1551,66.2257,128976.0
2018-05-29 11:30:00,75.03,75.04,74.93,74.95,92812.0,66.2257,66.2345,66.1374,66.1551,92812.0
2018-05-29 11:35:00,74.93,74.93,74.83,74.84,92299.0,66.1374,66.1374,66.0491,66.058,92299.0
2018-05-29 11:40:00,74.84,74.84,74.62,74.62,79118.0,66.058,66.058,65.8638,65.8638,79118.0
2018-05-29 11:45:00,74.61,74.67,74.57,74.66,144211.0,65.855,65.9079,65.8197,65.8991,144211.0
2018-05-29 11:50:00,74.65,74.68,74.62,74.66,87277.0,65.8903,65.9167,65.8638,65.8991,87277.0
2018-05-29 11:55:00,74.66,74.67,74.6,74.6,49805.0,65.8991,65.9079,65.8461,65.8461,49805.0
2018-05-29 12:00:00,74.59,74.6,74.43,74.43,885944.0,65.8373,65.8461,65.6961,65.6961,885944.0
2018-05-29 12:05:00,74.43,74.48,74.35,74.37,556888.0,65.6961,65.7402,65.6255,65.6431,556888.0
2018-05-29 12:10:00,74.37,74.41,74.22,74.22,1064372.0,65.6431,65.6784,65.5107,65.5107,1064372.0
2018-05-29 12:15:00,74.21,74.32,74.19,74.25,877577.0,65.5019,65.599,65.4842,65.5372,877577.0
2018-05-29 12:20:00,74.25,74.37,74.23,74.37,307437.0,65.5372,65.6431,65.5196,65.6431,307437.0
2018-05-29 12:25:00,74.37,74.41,74.3,74.33,117030.0,65.6431,65.6784,65.5813,65.6078,117030.0
2018-05-29 12:30:00,74.34,74.49,74.33,74.47,65298.0,65.6166,65.749,65.6078,65.7314,65298.0
2018-05-29 12:35:00,74.45,74.59,74.44,74.52,151534.0,65.7137,65.8373,65.7049,65.7755,151534.0
2018-05-29 12:40:00,74.53,74.61,74.52,74.53,78219.0,65.7843,65.855,65.7755,65.7843,78219.0
2018-05-29 12:45:00,74.53,74.61,74.53,74.59,92795.0,65.7843,65.855,65.7843,65.8373,92795.0
2018-05-29 12:50:00,74.59,74.67,74.58,74.66,156859.0,65.8373,65.9079,65.8285,65.8991,156859.0
2018-05-29 12:55:00,74.66,74.66,74.59,74.63,62316.0,65.8991,65.8991,65.8373,65.8726,62316.0
2018-05-29 13:00:00,74.62,74.63,74.48,74.49,159130.0,65.8638,65.8726,65.7402,65.749,159130.0
2018-05-29 13:05:00,74.49,74.49,74.4,74.41,77688.0,65.749,65.749,65.6696,65.6784,77688.0
2018-05-29 13:10:00,74.41,74.46,74.41,74.43,78590.0,65.6784,65.7226,65.6784,65.6961,78590.0
2018-05-29 13:15:00,74.43,74.5,74.37,74.49,279810.0,65.6961,65.7579,65.6431,65.749,279810.0
2018-05-29 13:20:00,74.49,74.53,74.46,74.49,69459.0,65.749,65.7843,65.7226,65.749,69459.0
2018-05-29 13:25:00,74.49,74.5,74.42,74.46,67013.0,65.749,65.7579,65.6873,65.7226,67013.0
2018-05-29 13:30:00,74.46,74.46,74.33,74.34,135779.0,65.7226,65.7226,65.6078,65.6166,135779.0
2018-05-29 13:35:00,74.35,74.41,74.35,74.36,128069.0,65.6255,65.6784,65.6255,65.6343,128069.0
2018-05-29 13:40:00,74.36,74.45,74.34,74.4,124386.0,65.6343,65.7137,65.6166,65.6696,124386.0
2018-05-29 13:45:00,74.39,74.51,74.37,74.49,123872.0,65.6608,65.7667,65.6431,65.749,123872.0
2018-05-29 13:50:00,74.48,74.53,74.42,74.47,68393.0,65.7402,65.7843,65.6873,65.7314,68393.0
2018-05-29 13:55:00,74.46,74.5,74.38,74.39,78506.0,65.7226,65.7579,65.6519,65.6608,78506.0
2018-05-29 14:00:00,74.38,74.4,74.24,74.27,145850.0,65.6519,65.6696,65.5284,65.5549,145850.0
2018-05-29 14:05:00,74.27,74.32,74.26,74.31,88835.0,65.5549,65.599,65.546,65.5902,88835.0
2018-05-29 14:10:00,74.31,74.36,74.25,74.33,193133.0,65.5902,65.6343,65.5372,65.6078,193133.0
2018-05-29 14:15:00,74.33,74.35,74.25,74.31,103936.0,65.6078,65.6255,65.5372,65.5902,103936.0
2018-05-29 14:20:00,74.3,74.31,74.21,74.29,87036.0,65.5813,65.5902,65.5019,65.5725,87036.0
2018-05-29 14:25:00,74.29,74.36,74.23,74.34,544219.0,65.5725,65.6343,65.5196,65.6166,544219.0
2018-05-29 14:30:00,74.35,74.42,74.31,74.39,112526.0,65.6255,65.6873,65.5902,65.6608,112526.0
2018-05-29 14:35:00,74.4,74.45,74.28,74.3,96280.0,65.6696,65.7137,65.5637,65.5813,96280.0
2018-05-29 14:40:00,74.3,74.35,74.16,74.19,181099.0,65.5813,65.6255,65.4578,65.4842,181099.0
2018-05-29 14:45:00,74.19,74.29,74.16,74.21,144675.0,65.4842,65.5725,65.4578,65.5019,144675.0
2018-05-29 14:50:00,74.2,74.2,74.14,74.16,131455.0,65.4931,65.4931,65.4401,65.4578,131455.0
2018-05-29 14:55:00,74.15,74.2,74.13,74.15,129677.0,65.4489,65.4931,65.4313,65.4489,129677.0
2018-05-29 15:00:00,74.15,74.29,74.13,74.23,179517.0,65.4489,65.5725,65.4313,65.5196,179517.0
2018-05-29 15:05:00,74.23,74.32,74.22,74.24,108916.0,65.5196,65.599,65.5107,65.5284,108916.0
2018-05-29 15:10:00,74.25,74.27,74.2,74.21,184512.0,65.5372,65.5549,65.4931,65.5019,184512.0
2018-05-29 15:15:00,74.21,74.25,74.15,74.18,117141.0,65.5019,65.5372,65.4489,65.4754,117141.0
2018-05-29 15:20:00,74.17,74.24,74.15,74.23,100785.0,65.4666,65.5284,65.4489,65.5196,100785.0
2018-05-29 15:25:00,74.23,74.26,74.18,74.24,126565.0,65.5196,65.546,65.4754,65.5284,126565.0
2018-05-29 15:30:00,74.24,74.36,74.22,74.35,161587.0,65.5284,65.6343,65.5107,65.6255,161587.0
2018-05-29 15:35:00,74.36,74.49,74.34,74.44,144056.0,65.6343,65.749,65.6166,65.7049,144056.0
2018-05-29 15:40:00,74.44,74.52,74.41,74.51,114502.0,65.7049,65.7755,65.6784,65.7667,114502.0
2018-05-29 15:45:00,74.51,74.58,74.5,74.53,232325.0,65.7667,65.8285,65.7579,65.7843,232325.0
2018-05-29 15:50:00,74.53,74.6,74.51,74.54,295563.0,65.7843,65.8461,65.7667,65.7932,295563.0
2018-05-29 15:55:00,74.53,74.56,74.46,74.49,1154856.0,65.7843,65.8108,65.7226,65.749,1154856.0
2018-05-30 09:30:00,74.97,74.99,74.8,74.9,436829.0,66.1727,66.1904,66.0227,66.1109,436829.0
2018-05-30 09:35:00,74.91,74.98,74.83,74.89,349069.0,66.1198,66.1815,66.0491,66.1021,349069.0
2018-05-30 09:40:00,74.89,75.02,74.8,74.97,1207313.0,66.1021,66.2168,66.0227,66.1727,1207313.0
2018-05-30 09:45:00,74.97,75.01,74.92,74.92,211180.0,66.1727,66.208,66.1286,66.1286,211180.0
2018-05-30 09:50:00,74.92,74.92,74.82,74.83,124067.0,66.1286,66.1286,66.0403,66.0491,124067.0
2018-05-30 09:55:00,74.82,74.84,74.78,74.78,49772.0,66.0403,66.058,66.005,66.005,49772.0
2018-05-30 10:00:00,74.79,74.85,74.74,74.75,91779.0,66.0138,66.0668,65.9697,65.9785,91779.0
2018-05-30 10:05:00,74.75,74.83,74.72,74.81,58058.0,65.9785,66.0491,65.9521,66.0315,58058.0
2018-05-30 10:10:00,74.81,74.92,74.78,74.91,98491.0,66.0315,66.1286,66.005,66.1198,98491.0
2018-05-30 10:15:00,74.91,75.0,74.91,74.94,858345.0,66.1198,66.1992,66.1198,66.1462,858345.0
2018-05-30 10:20:00,74.94,74.98,74.86,74.86,97701.0,66.1462,66.1815,66.0756,66.0756,97701.0
2018-05-30 10:25:00,74.87,74.94,74.83,74.92,60864.0,66.0845,66.1462,66.0491,66.1286,60864.0
2018-05-30 10:30:00,74.93,75.0,74.93,74.98,68276.0,66.1374,66.1992,66.1374,66.1815,68276.0
2018-05-30 10:35:00,74.97,75.0,74.9,74.95,129589.0,66.1727,66.1992,66.1109,66.1551,129589.0
2018-05-30 10:40:00,74.95,75.13,74.92,75.12,117925.0,66.1551,66.3139,66.1286,66.3051,117925.0
2018-05-30 10:45:00,75.13,75.18,75.11,75.15,126344.0,66.3139,66.3581,66.2963,66.3316,126344.0
2018-05-30 10:50:00,75.15,75.21,75.14,75.2,187026.0,66.3316,66.3846,66.3228,66.3757,187026.0
2018-05-30 10:55:00,75.2,75.23,75.16,75.21,155235.0,66.3757,66.4022,66.3404,66.3846,155235.0
2018-05-30 11:00:00,75.22,75.26,75.18,75.18,228692.0,66.3934,66.4287,66.3581,66.3581,228692.0
2018-05-30 11:05:00,75.18,75.19,75.15,75.18,59898.0,66.3581,66.3669,66.3316,66.3581,59898.0
2018-05-30 11:10:00,75.18,75.2,75.13,75.16,79153.0,66.3581,66.3757,66.3139,66.3404,79153.0
2018-05-30 11:15:00,75.15,75.16,75.06,75.07,54566.0,66.3316,66.3404,66.2522,66.261,54566.0
2018-05-30 11:20:00,75.07,75.14,75.07,75.13,98390.0,66.261,66.3228,66.261,66.3139,98390.0
2018-05-30 11:25:00,75.13,75.19,75.08,75.09,58150.0,66.3139,66.3669,66.2698,66.2786,58150.0
2018-05-30 11:30:00,75.09,75.25,75.09,75.23,69599.0,66.2786,66.4199,66.2786,66.4022,69599.0
2018-05-30 11:35:00,75.23,75.33,75.23,75.3,375873.0,66.4022,66.4905,66.4022,66.464,375873.0
2018-05-30 11:40:00,75.31,75.31,75.21,75.3,731019.0,66.4728,66.4728,66.3846,66.464,731019.0
2018-05-30 11:45:00,75.31,75.34,75.25,75.27,188948.0,66.4728,66.4993,66.4199,66.4375,188948.0
2018-05-30 11:50:00,75.27,75.35,75.26,75.34,268736.0,66.4375,66.5081,66.4287,66.4993,268736.0
2018-05-30 11:55:00,75.34,75.42,75.3,75.38,176345.0,66.4993,66.5699,66.464,66.5346,176345.0
2018-05-30 12:00:00,75.39,75.46,75.39,75.41,124889.0,66.5434,66.6052,66.5434,66.5611,124889.0
2018-05-30 12:05:00,75.41,75.45,75.4,75.4,60705.0,66.5611,66.5964,66.5523,66.5523,60705.0
2018-05-30 12:10:00,75.4,75.41,75.37,75.38,51504.0,66.5523,66.5611,66.5258,66.5346,51504.0
2018-05-30 12:15:00,75.38,75.4,75.36,75.4,72947.0,66.5346,66.5523,66.517,66.5523,72947.0
2018-05-30 12:20:00,75.4,75.45,75.39,75.43,42018.0,66.5523,66.5964,66.5434,66.5787,42018.0
2018-05-30 12:25:00,75.42,75.43,75.36,75.39,44400.0,66.5699,66.5787,66.517,66.5434,44400.0
2018-05-30 12:30:00,75.38,75.39,75.34,75.35,31255.0,66.5346,66.5434,66.4993,66.5081,31255.0
2018-05-30 12:35:00,75.34,75.37,75.3,75.35,34785.0,66.4993,66.5258,66.464,66.5081,34785.0
2018-05-30 12:40:00,75.35,75.37,75.32,75.34,31970.0,66.5081,66.5258,66.4816,66.4993,31970.0
2018-05-30 12:45:00,75.34,75.38,75.33,75.34,26481.0,66.4993,66.5346,66.4905,66.4993,26481.0
2018-05-30 12:50:00,75.33,75.35,75.31,75.34,31469.0,66.4905,66.5081,66.4728,66.4993,31469.0
2018-05-30 12:55:00,75.34,75.4,75.31,75.33,45441.0,66.4993,66.5523,66.4728,66.4905,45441.0
2018-05-30 13:00:00,75.33,75.36,75.29,75.35,46609.0,66.4905,66.517,66.4552,66.5081,46609.0
2018-05-30 13:05:00,75.34,75.39,75.32,75.37,63258.0,66.4993,66.5434,66.4816,66.5258,63258.0
2018-05-30 13:10:00,75.37,75.48,75.37,75.48,37526.0,66.5258,66.6229,66.5258,66.6229,37526.0
2018-05-30 13:15:00,75.48,75.57,75.48,75.53,99295.0,66.6229,66.7023,66.6229,66.667,99295.0
2018-05-30 13:20:00,75.54,75.57,75.49,75.52,116712.0,66.6758,66.7023,66.6317,66.6582,116712.0
2018-05-30 13:25:00,75.52,75.57,75.48,75.5,116129.0,66.6582,66.7023,66.6229,66.6405,116129.0
2018-05-30 13:30:00,75.5,75.51,75.48,75.5,69501.0,66.6405,66.6494,66.6229,66.6405,69501.0
2018-05-30 13:35:00,75.5,75.51,75.46,75.5,68418.0,66.6405,66.6494,66.6052,66.6405,68418.0
2018-05-30 13:40:00,75.51,75.51,75.45,75.48,62146.0,66.6494,66.6494,66.5964,66.6229,62146.0
2018-05-30 13:45:00,75.48,75.5,75.46,75.49,47772.0,66.6229,66.6405,66.6052,66.6317,47772.0
2018-05-30 13:50:00,75.49,75.5,75.45,75.45,51855.0,66.6317,66.6405,66.5964,66.5964,51855.0
2018-05-30 13:55:00,75.45,75.5,75.45,75.48,30706.0,66.5964,66.6405,66.5964,66.6229,30706.0
2018-05-30 14:00:00,75.48,75.53,75.48,75.5,51791.0,66.6229,66.667,66.6229,66.6405,51791.0
2018-05-30 14:05:00,75.5,75.53,75.47,75.53,57038.0,66.6405,66.667,66.614,66.667,57038.0
2018-05-30 14:10:00,75.53,75.55,75.5,75.52,50543.0,66.667,66.6847,66.6405,66.6582,50543.0
2018-05-30 14:15:00,75.52,75.52,75.45,75.49,96992.0,66.6582,66.6582,66.5964,66.6317,96992.0
2018-05-30 14:20:00,75.5,75.51,75.46,75.47,62590.0,66.6405,66.6494,66.6052,66.614,62590.0
2018-05-30 14:25:00,75.47,75.53,75.46,75.52,41051.0,66.614,66.667,66.6052,66.6582,41051.0
2018-05-30 14:30:00,75.51,75.61,75.49,75.58,66083.0,66.6494,66.7376,66.6317,66.7111,66083.0
2018-05-30 14:35:00,75.58,75.6,75.56,75.59,34686.0,66.7111,66.7288,66.6935,66.72,34686.0
2018-05-30 14:40:00,75.59,75.6,75.52,75.54,38997.0,66.72,66.7288,66.6582,66.6758,38997.0
2018-05-30 14:45:00,75.54,75.57,75.49,75.52,53532.0,66.6758,66.7023,66.6317,66.6582,53532.0
2018-05-30 14:50:00,75.52,75.57,75.52,75.53,29470.0,66.6582,66.7023,66.6582,66.667,29470.0
2018-05-30 14:55:00,75.53,75.54,75.51,75.54,29096.0,66.667,66.6758,66.6494,66.6758,29096.0
2018-05-30 15:00:00,75.54,75.6,75.53,75.55,60126.0,66.6758,66.7288,66.667,66.6847,60126.0
2018-05-30 15:05:00,75.56,75.59,75.49,75.49,50052.0,66.6935,66.72,66.6317,66.6317,50052.0
2018-05-30 15:10:00,75.5,75.51,75.48,75.51,38900.0,66.6405,66.6494,66.6229,66.6494,38900.0
2018-05-30 15:15:00,75.51,75.56,75.5,75.54,54349.0,66.6494,66.6935,66.6405,66.6758,54349.0
2018-05-30 15:20:00,75.54,75.55,75.45,75.47,70999.0,66.6758,66.6847,66.5964,66.614,70999.0
2018-05-30 15:25:00,75.47,75.49,75.45,75.45,109128.0,66.614,66.6317,66.5964,66.5964,109128.0
2018-05-30 15:30:00,75.45,75.45,75.38,75.43,81963.0,66.5964,66.5964,66.5346,66.5787,81963.0
2018-05-30 15:35:00,75.43,75.44,75.39,75.4,75763.0,66.5787,66.5876,66.5434,66.5523,75763.0
2018-05-30 15:40:00,75.39,75.45,75.37,75.44,95431.0,66.5434,66.5964,66.5258,66.5876,95431.0
2018-05-30 15:45:00,75.43,75.43,75.36,75.42,112033.0,66.5787,66.5787,66.517,66.5699,112033.0
2018-05-30 15:50:00,75.42,75.49,75.42,75.48,286803.0,66.5699,66.6317,66.5699,66.6229,286803.0
2018-05-30 15:55:00,75.48,75.52,75.45,75.45,524588.0,66.6229,66.6582,66.5964,66.5964,524588.0
2018-05-31 09:30:00,75.38,75.43,75.15,75.26,374784.0,66.5346,66.5787,66.3316,66.4287,374784.0
2018-05-31 09:35:00,75.26,75.26,75.09,75.12,272771.0,66.4287,66.4287,66.2786,66.3051,272771.0
2018-05-31 09:40:00,75.13,75.2,75.06,75.07,151592.0,66.3139,66.3757,66.2522,66.261,151592.0
2018-05-31 09:45:00,75.07,75.22,75.02,75.03,369992.0,66.261,66.3934,66.2168,66.2257,369992.0
2018-05-31 09:50:00,75.03,75.06,74.97,75.05,96517.0,66.2257,66.2522,66.1727,66.2433,96517.0
2018-05-31 09:55:00,75.05,75.07,74.97,75.01,141625.0,66.2433,66.261,66.1727,66.208,141625.0
2018-05-31 10:00:00,75.01,75.09,74.95,74.98,98872.0,66.208,66.2786,66.1551,66.1815,98872.0
2018-05-31 10:05:00,74.97,74.97,74.84,74.93,569162.0,66.1727,66.1727,66.058,66.1374,569162.0
2018-05-31 10:10:00,74.94,75.04,74.91,75.03,167277.0,66.1462,66.2345,66.1198,66.2257,167277.0
2018-05-31 10:15:00,75.03,75.04,74.95,74.95,265555.0,66.2257,66.2345,66.1551,66.1551,265555.0
2018-05-31 10:20:00,74.96,75.0,74.91,74.91,68906.0,66.1639,66.1992,66.1198,66.1198,68906.0
2018-05-31 10:25:00,74.91,74.97,74.89,74.93,63815.0,66.1198,66.1727,66.1021,66.1374,63815.0
2018-05-31 10:30:00,74.93,74.96,74.87,74.89,87424.0,66.1374,66.1639,66.0845,66.1021,87424.0
2018-05-31 10:35:00,74.9,74.91,74.79,74.81,116145.0,66.1109,66.1198,66.0138,66.0315,116145.0
2018-05-31 10:40:00,74.81,74.9,74.81,74.84,82234.0,66.0315,66.1109,66.0315,66.058,82234.0
2018-05-31 10:45:00,74.84,74.88,74.75,74.75,128412.0,66.058,66.0933,65.9785,65.9785,128412.0
2018-05-31 10:50:00,74.76,74.79,74.7,74.74,265929.0,65.9874,66.0138,65.9344,65.9697,265929.0
2018-05-31 10:55:00,74.74,74.79,74.72,74.77,39349.0,65.9697,66.0138,65.9521,65.9962,39349.0
2018-05-31 11:00:00,74.77,74.8,74.72,74.79,96303.0,65.9962,66.0227,65.9521,66.0138,96303.0
2018-05-31 11:05:00,74.79,74.81,74.74,74.76,110460.0,66.0138,66.0315,65.9697,65.9874,110460.0
2018-05-31 11:10:00,74.76,74.78,74.68,74.68,240168.0,65.9874,66.005,65.9167,65.9167,240168.0
2018-05-31 11:15:00,74.68,74.7,74.65,74.68,191070.0,65.9167,65.9344,65.8903,65.9167,191070.0
2018-05-31 11:20:00,74.68,74.73,74.64,74.65,199642.0,65.9167,65.9609,65.8814,65.8903,199642.0
2018-05-31 11:25:00,74.65,74.9,74.65,74.89,163993.0,65.8903,66.1109,65.8903,66.1021,163993.0
2018-05-31 11:30:00,74.89,74.89,74.8,74.8,157871.0,66.1021,66.1021,66.0227,66.0227,157871.0
2018-05-31 11:35:00,74.79,74.94,74.78,74.87,141760.0,66.0138,66.1462,66.005,66.0845,141760.0
2018-05-31 11:40:00,74.87,75.0,74.87,74.92,98494.0,66.0845,66.1992,66.0845,66.1286,98494.0
2018-05-31 11:45:00,74.92,74.93,74.84,74.87,82232.0,66.1286,66.1374,66.058,66.0845,82232.0
2018-05-31 11:50:00,74.87,74.88,74.82,74.86,236379.0,66.0845,66.0933,66.0403,66.0756,236379.0
2018-05-31 11:55:00,74.86,74.9,74.81,74.83,88876.0,66.0756,66.1109,66.0315,66.0491,88876.0
2018-05-31 12:00:00,74.82,74.82,74.74,74.76,45672.0,66.0403,66.0403,65.9697,65.9874,45672.0
2018-05-31 12:05:00,74.76,74.78,74.68,74.68,56721.0,65.9874,66.005,65.9167,65.9167,56721.0
2018-05-31 12:10:00,74.68,74.73,74.68,74.7,136062.0,65.9167,65.9609,65.9167,65.9344,136062.0
2018-05-31 12:15:00,74.69,74.71,74.65,74.71,71448.0,65.9256,65.9432,65.8903,65.9432,71448.0
2018-05-31 12:20:00,74.71,74.71,74.66,74.67,52138.0,65.9432,65.9432,65.8991,65.9079,52138.0
2018-05-31 12:25:00,74.67,74.67,74.57,74.59,107775.0,65.9079,65.9079,65.8197,65.8373,107775.0
2018-05-31 12:30:00,74.59,74.6,74.53,74.53,87561.0,65.8373,65.8461,65.7843,65.7843,87561.0
2018-05-31 12:35:00,74.53,74.59,74.53,74.57,96796.0,65.7843,65.8373,65.7843,65.8197,96796.0
2018-05-31 12:40:00,74.56,74.62,74.52,74.62,131274.0,65.8108,65.8638,65.7755,65.8638,131274.0
2018-05-31 12:45:00,74.61,74.66,74.6,74.66,37840.0,65.855,65.8991,65.8461,65.8991,37840.0
2018-05-31 12:50:00,74.65,74.65,74.61,74.63,30660.0,65.8903,65.8903,65.855,65.8726,30660.0
2018-05-31 12:55:00,74.62,74.66,74.58,74.65,55875.0,65.8638,65.8991,65.8285,65.8903,55875.0
2018-05-31 13:00:00,74.65,74.66,74.55,74.57,30566.0,65.8903,65.8991,65.802,65.8197,30566.0
2018-05-31 13:05:00,74.57,74.6,74.55,74.58,37583.0,65.8197,65.8461,65.802,65.8285,37583.0
2018-05-31 13:10:00,74.57,74.57,74.51,74.52,59780.0,65.8197,65.8197,65.7667,65.7755,59780.0
2018-05-31 13:15:00,74.53,74.59,74.53,74.56,42980.0,65.7843,65.8373,65.7843,65.8108,42980.0
2018-05-31 13:20:00,74.56,74.6,74.54,74.56,33502.0,65.8108,65.8461,65.7932,65.8108,33502.0
2018-05-31 13:25:00,74.56,74.59,74.54,74.59,34709.0,65.8108,65.8373,65.7932,65.8373,34709.0
2018-05-31 13:30:00,74.59,74.61,74.52,74.52,42419.0,65.8373,65.855,65.7755,65.7755,42419.0
2018-05-31 13:35:00,74.51,74.56,74.49,74.53,154661.0,65.7667,65.8108,65.749,65.7843,154661.0
2018-05-31 13:40:00,74.53,74.56,74.53,74.54,71916.0,65.7843,65.8108,65.7843,65.7932,71916.0
2018-05-31 13:45:00,74.53,74.54,74.48,74.49,67170.0,65.7843,65.7932,65.7402,65.749,67170.0
2018-05-31 13:50:00,74.49,74.5,74.42,74.46,110759.0,65.749,65.7579,65.6873,65.7226,110759.0
2018-05-31 13:55:00,74.46,74.47,74.3,74.33,134579.0,65.7226,65.7314,65.5813,65.6078,134579.0
2018-05-31 14:00:00,74.33,74.33,74.21,74.3,141162.0,65.6078,65.6078,65.5019,65.5813,141162.0
2018-05-31 14:05:00,74.29,74.32,74.28,74.32,26870.0,65.5725,65.599,65.5637,65.599,26870.0
2018-05-31 14:10:00,74.31,74.38,74.31,74.37,92208.0,65.5902,65.6519,65.5902,65.6431,92208.0
2018-05-31 14:15:00,74.36,74.48,74.34,74.45,160839.0,65.6343,65.7402,65.6166,65.7137,160839.0
2018-05-31 14:20:00,74.45,74.48,74.44,74.45,46504.0,65.7137,65.7402,65.7049,65.7137,46504.0
2018-05-31 14:25:00,74.46,74.49,74.41,74.42,53267.0,65.7226,65.749,65.6784,65.6873,53267.0
2018-05-31 14:30:00,74.42,74.44,74.39,74.42,117809.0,65.6873,65.7049,65.6608,65.6873,117809.0
2018-05-31 14:35:00,74.41,74.41,74.35,74.37,93391.0,65.6784,65.6784,65.6255,65.6431,93391.0
2018-05-31 14:40:00,74.36,74.41,74.32,74.4,100156.0,65.6343,65.6784,65.599,65.6696,100156.0
2018-05-31 14:45:00,74.4,74.41,74.37,74.39,68419.0,65.6696,65.6784,65.6431,65.6608,68419.0
2018-05-31 14:50:00,74.39,74.47,74.37,74.46,47356.0,65.6608,65.7314,65.6431,65.7226,47356.0
2018-05-31 14:55:00,74.45,74.48,74.39,74.47,82826.0,65.7137,65.7402,65.6608,65.7314,82826.0
2018-05-31 15:00:00,74.47,74.53,74.43,74.45,120614.0,65.7314,65.7843,65.6961,65.7137,120614.0
2018-05-31 15:05:00,74.45,74.64,74.45,74.62,101237.0,65.7137,65.8814,65.7137,65.8638,101237.0
2018-05-31 15:10:00,74.61,74.63,74.57,74.59,192492.0,65.855,65.8726,65.8197,65.8373,192492.0
2018-05-31 15:15:00,74.59,74.61,74.53,74.56,83813.0,65.8373,65.855,65.7843,65.8108,83813.0
2018-05-31 15:20:00,74.57,74.61,74.52,74.52,110138.0,65.8197,65.855,65.7755,65.7755,110138.0
2018-05-31 15:25:00,74.53,74.58,74.51,74.56,112152.0,65.7843,65.8285,65.7667,65.8108,112152.0
2018-05-31 15:30:00,74.56,74.57,74.49,74.5,157450.0,65.8108,65.8197,65.749,65.7579,157450.0
2018-05-31 15:35:00,74.5,74.61,74.49,74.58,146240.0,65.7579,65.855,65.749,65.8285,146240.0
2018-05-31 15:40:00,74.58,74.59,74.44,74.46,174586.0,65.8285,65.8373,65.7049,65.7226,174586.0
2018-05-31 15:45:00,74.45,74.47,74.4,74.43,242875.0,65.7137,65.7314,65.6696,65.6961,242875.0
2018-05-31 15:50:00,74.43,74.45,74.38,74.45,525562.0,65.6961,65.7137,65.6519,65.7137,525562.0
2018-05-31 15:55:00,74.45,74.49,74.37,74.38,2426021.0,65.7137,65.749,65.6431,65.6519,2426021.0
2018-06-01 09:30:00,74.78,75.09,74.78,75.04,477327.0,66.005,66.2786,66.005,66.2345,477327.0
2018-06-01 09:35:00,75.04,75.13,74.98,75.1,240758.0,66.2345,66.3139,66.1815,66.2875,240758.0
2018-06-01 09:40:00,75.1,75.37,75.1,75.29,423605.0,66.2875,66.5258,66.2875,66.4552,423605.0
2018-06-01 09:45:00,75.29,75.31,75.19,75.23,178782.0,66.4552,66.4728,66.3669,66.4022,178782.0
2018-06-01 09:50:00,75.22,75.3,75.22,75.23,130727.0,66.3934,66.464,66.3934,66.4022,130727.0
2018-06-01 09:55:00,75.23,75.24,75.15,75.15,131239.0,66.4022,66.411,66.3316,66.3316,131239.0
2018-06-01 10:00:00,75.16,75.27,75.15,75.27,95042.0,66.3404,66.4375,66.3316,66.4375,95042.0
2018-06-01 10:05:00,75.26,75.27,75.17,75.17,134850.0,66.4287,66.4375,66.3492,66.3492,134850.0
2018-06-01 10:10:00,75.17,75.19,75.14,75.14,265724.0,66.3492,66.3669,66.3228,66.3228,265724.0
2018-06-01 10:15:00,75.14,75.15,75.01,75.13,184334.0,66.3228,66.3316,66.208,66.3139,184334.0
2018-06-01 10:20:00,75.13,75.35,75.12,75.28,212145.0,66.3139,66.5081,66.3051,66.4463,212145.0
2018-06-01 10:25:00,75.28,75.3,75.15,75.15,108777.0,66.4463,66.464,66.3316,66.3316,108777.0
2018-06-01 10:30:00,75.15,75.21,75.13,75.19,105407.0,66.3316,66.3846,66.3139,66.3669,105407.0
2018-06-01 10:35:00,75.19,75.23,75.17,75.22,35507.0,66.3669,66.4022,66.3492,66.3934,35507.0
2018-06-01 10:40:00,75.22,75.22,75.08,75.12,104440.0,66.3934,66.3934,66.2698,66.3051,104440.0
2018-06-01 10:45:00,75.12,75.23,75.12,75.2,86611.0,66.3051,66.4022,66.3051,66.3757,86611.0
2018-06-01 10:50:00,75.2,75.21,75.16,75.19,128647.0,66.3757,66.3846,66.3404,66.3669,128647.0
2018-06-01 10:55:00,75.18,75.22,75.17,75.18,46006.0,66.3581,66.3934,66.3492,66.3581,46006.0
2018-06-01 11:00:00,75.18,75.21,75.14,75.18,54054.0,66.3581,66.3846,66.3228,66.3581,54054.0
2018-06-01 11:05:00,75.17,75.18,75.08,75.08,41713.0,66.3492,66.3581,66.2698,66.2698,41713.0
2018-06-01 11:10:00,75.07,75.11,75.06,75.11,53028.0,66.261,66.2963,66.2522,66.2963,53028.0
2018-06-01 11:15:00,75.1,75.14,75.07,75.1,53924.0,66.2875,66.3228,66.261,66.2875,53924.0
2018-06-01 11:20:00,75.1,75.17,75.09,75.14,42218.0,66.2875,66.3492,66.2786,66.3228,42218.0
2018-06-01 11:25:00,75.14,75.22,75.12,75.12,82341.0,66.3228,66.3934,66.3051,66.3051,82341.0
2018-06-01 11:30:00,75.11,75.24,75.1,75.23,77153.0,66.2963,66.411,66.2875,66.4022,77153.0
2018-06-01 11:35:00,75.23,75.28,75.2,75.21,84484.0,66.4022,66.4463,66.3757,66.3846,84484.0
2018-06-01 11:40:00,75.21,75.23,75.16,75.16,34888.0,66.3846,66.4022,66.3404,66.3404,34888.0
2018-06-01 11:45:00,75.17,75.18,75.13,75.13,39374.0,66.3492,66.3581,66.3139,66.3139,39374.0
2018-06-01 11:50:00,75.14,75.18,75.13,75.14,39039.0,66.3228,66.3581,66.3139,66.3228,39039.0
2018-06-01 11:55:00,75.14,75.16,75.12,75.14,35245.0,66.3228,66.3404,66.3051,66.3228,35245.0
2018-06-01 12:00:00,75.14,75.18,75.13,75.17,23484.0,66.3228,66.3581,66.3139,66.3492,23484.0
2018-06-01 12:05:00,75.18,75.22,75.17,75.22,34050.0,66.3581,66.3934,66.3492,66.3934,34050.0
2018-06-01 12:10:00,75.22,75.26,75.21,75.25,25771.0,66.3934,66.4287,66.3846,66.4199,25771.0
2018-06-01 12:15:00,75.25,75.3,75.24,75.29,49032.0,66.4199,66.464,66.411,66.4552,49032.0
2018-06-01 12:20:00,75.3,75.3,75.22,75.23,48422.0,66.464,66.464,66.3934,66.4022,48422.0
2018-06-01 12:25:00,75.23,75.26,75.23,75.26,68174.0,66.4022,66.4287,66.4022,66.4287,68174.0
2018-06-01 12:30:00,75.25,75.3,75.24,75.29,54845.0,66.4199,66.464,66.411,66.4552,54845.0
2018-06-01 12:35:00,75.29,75.33,75.29,75.33,78875.0,66.4552,66.4905,66.4552,66.4905,78875.0
2018-06-01 12:40:00,75.33,75.35,75.31,75.33,35484.0,66.4905,66.5081,66.4728,66.4905,35484.0
2018-06-01 12:45:00,75.32,75.33,75.29,75.3,27197.0,66.4816,66.4905,66.4552,66.464,27197.0
2018-06-01 12:50:00,75.3,75.32,75.29,75.3,23257.0,66.464,66.4816,66.4552,66.464,23257.0
2018-06-01 12:55:00,75.31,75.34,75.27,75.33,40808.0,66.4728,66.4993,66.4375,66.4905,40808.0
2018-06-01 13:00:00,75.33,75.39,75.33,75.37,59266.0,66.4905,66.5434,66.4905,66.5258,59266.0
2018-06-01 13:05:00,75.37,75.39,75.36,75.38,32413.0,66.5258,66.5434,66.517,66.5346,32413.0
2018-06-01 13:10:00,75.39,75.39,75.33,75.34,92712.0,66.5434,66.5434,66.4905,66.4993,92712.0
2018-06-01 13:15:00,75.33,75.34,75.29,75.32,39645.0,66.4905,66.4993,66.4552,66.4816,39645.0
2018-06-01 13:20:00,75.32,75.37,75.3,75.36,74358.0,66.4816,66.5258,66.464,66.517,74358.0
2018-06-01 13:25:00,75.36,75.39,75.35,75.36,106269.0,66.517,66.5434,66.5081,66.517,106269.0
2018-06-01 13:30:00,75.37,75.39,75.32,75.34,42994.0,66.5258,66.5434,66.4816,66.4993,42994.0
2018-06-01 13:35:00,75.32,75.33,75.29,75.3,37231.0,66.4816,66.4905,66.4552,66.464,37231.0
2018-06-01 13:40:00,75.3,75.3,75.25,75.26,34387.0,66.464,66.464,66.4199,66.4287,34387.0
2018-06-01 13:45:00,75.26,75.28,75.24,75.25,46016.0,66.4287,66.4463,66.411,66.4199,46016.0
2018-06-01 13:50:00,75.25,75.31,75.24,75.28,31080.0,66.4199,66.4728,66.411,66.4463,31080.0
2018-06-01 13:55:00,75.28,75.3,75.25,75.28,30279.0,66.4463,66.464,66.4199,66.4463,30279.0
2018-06-01 14:00:00,75.28,75.29,75.22,75.23,41147.0,66.4463,66.4552,66.3934,66.4022,41147.0
2018-06-01 14:05:00,75.23,75.23,75.12,75.15,40414.0,66.4022,66.4022,66.3051,66.3316,40414.0
2018-06-01 14:10:00,75.14,75.16,75.12,75.14,25893.0,66.3228,66.3404,66.3051,66.3228,25893.0
2018-06-01 14:15:00,75.14,75.16,75.13,75.14,65752.0,66.3228,66.3404,66.3139,66.3228,65752.0
2018-06-01 14:20:00,75.14,75.18,75.14,75.16,72033.0,66.3228,66.3581,66.3228,66.3404,72033.0
2018-06-01 14:25:00,75.16,75.17,75.13,75.16,43602.0,66.3404,66.3492,66.3139,66.3404,43602.0
2018-06-01 14:30:00,75.17,75.18,75.11,75.13,89550.0,66.3492,66.3581,66.2963,66.3139,89550.0
2018-06-01 14:35:00,75.12,75.14,75.1,75.13,53208.0,66.3051,66.3228,66.2875,66.3139,53208.0
2018-06-01 14:40:00,75.13,75.17,75.12,75.17,57264.0,66.3139,66.3492,66.3051,66.3492,57264.0
2018-06-01 14:45:00,75.17,75.21,75.16,75.19,54931.0,66.3492,66.3846,66.3404,66.3669,54931.0
2018-06-01 14:50:00,75.19,75.21,75.18,75.19,33147.0,66.3669,66.3846,66.3581,66.3669,33147.0
2018-06-01 14:55:00,75.19,75.23,75.18,75.2,53643.0,66.3669,66.4022,66.3581,66.3757,53643.0
2018-06-01 15:00:00,75.2,75.21,75.17,75.18,55576.0,66.3757,66.3846,66.3492,66.3581,55576.0
2018-06-01 15:05:00,75.18,75.19,75.14,75.14,44169.0,66.3581,66.3669,66.3228,66.3228,44169.0
2018-06-01 15:10:00,75.14,75.14,75.04,75.08,73530.0,66.3228,66.3228,66.2345,66.2698,73530.0
2018-06-01 15:15:00,75.09,75.1,75.07,75.09,114236.0,66.2786,66.2875,66.261,66.2786,114236.0
2018-06-01 15:20:00,75.09,75.12,75.05,75.11,75501.0,66.2786,66.3051,66.2433,66.2963,75501.0
2018-06-01 15:25:00,75.11,75.13,75.09,75.12,66280.0,66.2963,66.3139,66.2786,66.3051,66280.0
2018-06-01 15:30:00,75.12,75.18,75.12,75.17,58555.0,66.3051,66.3581,66.3051,66.3492,58555.0
2018-06-01 15:35:00,75.18,75.2,75.17,75.19,95156.0,66.3581,66.3757,66.3492,66.3669,95156.0
2018-06-01 15:40:00,75.19,75.21,75.17,75.19,101157.0,66.3669,66.3846,66.3492,66.3669,101157.0
2018-06-01 15:45:00,75.2,75.21,75.16,75.16,304030.0,66.3757,66.3846,66.3404,66.3404,304030.0
2018-06-01 15:50:00,75.16,75.23,75.15,75.23,1098200.0,66.3404,66.4022,66.3316,66.4022,1098200.0
2018-06-01 15:55:00,75.22,75.26,75.19,75.23,887344.0,66.3934,66.4287,66.3669,66.4022,887344.0
2018-06-04 09:30:00,75.51,75.61,75.37,75.61,120689.0,66.6494,66.7376,66.5258,66.7376,120689.0
2018-06-04 09:35:00,75.63,75.79,75.6,75.79,193049.0,66.7553,66.8965,66.7288,66.8965,193049.0
2018-06-04 09:40:00,75.79,75.85,75.73,75.79,171039.0,66.8965,66.9495,66.8435,66.8965,171039.0
2018-06-04 09:45:00,75.78,75.82,75.63,75.65,100480.0,66.8877,66.923,66.7553,66.7729,100480.0
2018-06-04 09:50:00,75.66,75.72,75.64,75.68,135799.0,66.7817,66.8347,66.7641,66.7994,135799.0
2018-06-04 09:55:00,75.68,75.68,75.54,75.54,68090.0,66.7994,66.7994,66.6758,66.6758,68090.0
2018-06-04 10:00:00,75.55,75.59,75.51,75.54,78176.0,66.6847,66.72,66.6494,66.6758,78176.0
2018-06-04 10:05:00,75.54,75.56,75.47,75.47,115403.0,66.6758,66.6935,66.614,66.614,115403.0
2018-06-04 10:10:00,75.48,75.54,75.46,75.52,52447.0,66.6229,66.6758,66.6052,66.6582,52447.0
2018-06-04 10:15:00,75.52,75.55,75.48,75.53,70397.0,66.6582,66.6847,66.6229,66.667,70397.0
2018-06-04 10:20:00,75.53,75.58,75.48,75.48,35869.0,66.667,66.7111,66.6229,66.6229,35869.0
2018-06-04 10:25:00,75.48,75.52,75.44,75.47,63638.0,66.6229,66.6582,66.5876,66.614,63638.0
2018-06-04 10:30:00,75.47,75.49,75.42,75.44,76184.0,66.614,66.6317,66.5699,66.5876,76184.0
2018-06-04 10:35:00,75.44,75.46,75.39,75.43,46871.0,66.5876,66.6052,66.5434,66.5787,46871.0
2018-06-04 10:40:00,75.43,75.47,75.36,75.37,45387.0,66.5787,66.614,66.517,66.5258,45387.0
2018-06-04 10:45:00,75.36,75.37,75.27,75.28,62139.0,66.517,66.5258,66.4375,66.4463,62139.0
2018-06-04 10:50:00,75.29,75.31,75.28,75.31,39568.0,66.4552,66.4728,66.4463,66.4728,39568.0
2018-06-04 10:55:00,75.3,75.36,75.3,75.34,28056.0,66.464,66.517,66.464,66.4993,28056.0
2018-06-04 11:00:00,75.34,75.37,75.3,75.34,60957.0,66.4993,66.5258,66.464,66.4993,60957.0
2018-06-04 11:05:00,75.34,75.35,75.3,75.32,46434.0,66.4993,66.5081,66.464,66.4816,46434.0
2018-06-04 11:10:00,75.33,75.36,75.28,75.28,39415.0,66.4905,66.517,66.4463,66.4463,39415.0
2018-06-04 11:15:00,75.28,75.3,75.23,75.24,54480.0,66.4463,66.464,66.4022,66.411,54480.0
2018-06-04 11:20:00,75.24,75.28,75.2,75.23,42738.0,66.411,66.4463,66.3757,66.4022,42738.0
2018-06-04 11:25:00,75.24,75.32,75.22,75.32,149746.0,66.411,66.4816,66.3934,66.4816,149746.0
2018-06-04 11:30:00,75.32,75.33,75.28,75.29,51823.0,66.4816,66.4905,66.4463,66.4552,51823.0
2018-06-04 11:35:00,75.29,75.31,75.23,75.24,54330.0,66.4552,66.4728,66.4022,66.411,54330.0
2018-06-04 11:40:00,75.25,75.3,75.24,75.29,43524.0,66.4199,66.464,66.411,66.4552,43524.0
2018-06-04 11:45:00,75.3,75.32,75.25,75.27,28561.0,66.464,66.4816,66.4199,66.4375,28561.0
2018-06-04 11:50:00,75.26,75.27,75.22,75.24,41093.0,66.4287,66.4375,66.3934,66.411,41093.0
2018-06-04 11:55:00,75.25,75.26,75.21,75.24,21183.0,66.4199,66.4287,66.3846,66.411,21183.0
2018-06-04 12:00:00,75.24,75.25,75.19,75.2,37910.0,66.411,66.4199,66.3669,66.3757,37910.0
2018-06-04 12:05:00,75.2,75.25,75.18,75.21,516335.0,66.3757,66.4199,66.3581,66.3846,516335.0
2018-06-04 12:10:00,75.21,75.26,75.17,75.26,53126.0,66.3846,66.4287,66.3492,66.4287,53126.0
2018-06-04 12:15:00,75.25,75.26,75.19,75.23,28504.0,66.4199,66.4287,66.3669,66.4022,28504.0
2018-06-04 12:20:00,75.23,75.27,75.23,75.23,58876.0,66.4022,66.4375,66.4022,66.4022,58876.0
2018-06-04 12:25:00,75.23,75.26,75.22,75.25,99833.0,66.4022,66.4287,66.3934,66.4199,99833.0
2018-06-04 12:30:00,75.25,75.28,75.24,75.27,46055.0,66.4199,66.4463,66.411,66.4375,46055.0
2018-06-04 12:35:00,75.27,75.27,75.24,75.25,37889.0,66.4375,66.4375,66.411,66.4199,37889.0
2018-06-04 12:40:00,75.25,75.26,75.22,75.26,25550.0,66.4199,66.4287,66.3934,66.4287,25550.0
2018-06-04 12:45:00,75.26,75.28,75.23,75.26,25049.0,66.4287,66.4463,66.4022,66.4287,25049.0
2018-06-04 12:50:00,75.27,75.3,75.24,75.25,71798.0,66.4375,66.464,66.411,66.4199,71798.0
2018-06-04 12:55:00,75.25,75.26,75.24,75.24,20282.0,66.4199,66.4287,66.411,66.411,20282.0
2018-06-04 13:00:00,75.25,75.26,75.24,75.25,34493.0,66.4199,66.4287,66.411,66.4199,34493.0
2018-06-04 13:05:00,75.25,75.26,75.22,75.22,42925.0,66.4199,66.4287,66.3934,66.3934,42925.0
2018-06-04 13:10:00,75.22,75.23,75.19,75.21,48212.0,66.3934,66.4022,66.3669,66.3846,48212.0
2018-06-04 13:15:00,75.21,75.22,75.19,75.21,31755.0,66.3846,66.3934,66.3669,66.3846,31755.0
2018-06-04 13:20:00,75.22,75.23,75.19,75.2,32208.0,66.3934,66.4022,66.3669,66.3757,32208.0
2018-06-04 13:25:00,75.2,75.21,75.16,75.17,48434.0,66.3757,66.3846,66.3404,66.3492,48434.0
2018-06-04 13:30:00,75.17,75.18,75.11,75.11,66543.0,66.3492,66.3581,66.2963,66.2963,66543.0
2018-06-04 13:35:00,75.1,75.14,75.09,75.13,54949.0,66.2875,66.3228,66.2786,66.3139,54949.0
2018-06-04 13:40:00,75.13,75.14,75.11,75.14,22742.0,66.3139,66.3228,66.2963,66.3228,22742.0
2018-06-04 13:45:00,75.13,75.15,75.11,75.12,55044.0,66.3139,66.3316,66.2963,66.3051,55044.0
2018-06-04 13:50:00,75.11,75.11,75.09,75.11,21275.0,66.2963,66.2963,66.2786,66.2963,21275.0
2018-06-04 13:55:00,75.1,75.13,75.09,75.12,50285.0,66.2875,66.3139,66.2786,66.3051,50285.0
2018-06-04 14:00:00,75.13,75.17,75.13,75.15,32298.0,66.3139,66.3492,66.3139,66.3316,32298.0
2018-06-04 14:05:00,75.16,75.18,75.15,75.17,38750.0,66.3404,66.3581,66.3316,66.3492,38750.0
2018-06-04 14:10:00,75.17,75.18,75.15,75.17,22819.0,66.3492,66.3581,66.3316,66.3492,22819.0
2018-06-04 14:15:00,75.17,75.17,75.11,75.12,47028.0,66.3492,66.3492,66.2963,66.3051,47028.0
2018-06-04 14:20:00,75.12,75.13,75.1,75.11,69009.0,66.3051,66.3139,66.2875,66.2963,69009.0
2018-06-04 14:25:00,75.11,75.11,75.06,75.07,33106.0,66.2963,66.2963,66.2522,66.261,33106.0
2018-06-04 14:30:00,75.06,75.09,75.05,75.06,52682.0,66.2522,66.2786,66.2433,66.2522,52682.0
2018-06-04 14:35:00,75.06,75.08,75.04,75.06,42186.0,66.2522,66.2698,66.2345,66.2522,42186.0
2018-06-04 14:40:00,75.06,75.08,75.04,75.06,37722.0,66.2522,66.2698,66.2345,66.2522,37722.0
2018-06-04 14:45:00,75.06,75.08,75.05,75.07,51741.0,66.2522,66.2698,66.2433,66.261,51741.0
2018-06-04 14:50:00,75.06,75.07,75.05,75.07,59715.0,66.2522,66.261,66.2433,66.261,59715.0
2018-06-04 14:55:00,75.06,75.1,75.06,75.09,45860.0,66.2522,66.2875,66.2522,66.2786,45860.0
2018-06-04 15:00:00,75.09,75.1,75.07,75.1,48444.0,66.2786,66.2875,66.261,66.2875,48444.0
2018-06-04 15:05:00,75.09,75.1,75.08,75.09,31421.0,66.2786,66.2875,66.2698,66.2786,31421.0
2018-06-04 15:10:00,75.08,75.11,75.06,75.1,74761.0,66.2698,66.2963,66.2522,66.2875,74761.0
2018-06-04 15:15:00,75.11,75.13,75.09,75.13,42295.0,66.2963,66.3139,66.2786,66.3139,42295.0
2018-06-04 15:20:00,75.13,75.14,75.1,75.13,43743.0,66.3139,66.3228,66.2875,66.3139,43743.0
2018-06-04 15:25:00,75.13,75.16,75.13,75.13,37889.0,66.3139,66.3404,66.3139,66.3139,37889.0
2018-06-04 15:30:00,75.13,75.13,75.09,75.13,75244.0,66.3139,66.3139,66.2786,66.3139,75244.0
2018-06-04 15:35:00,75.13,75.16,75.11,75.15,70575.0,66.3139,66.3404,66.2963,66.3316,70575.0
2018-06-04 15:40:00,75.15,75.19,75.15,75.18,100487.0,66.3316,66.3669,66.3316,66.3581,100487.0
2018-06-04 15:45:00,75.18,75.18,75.1,75.13,177149.0,66.3581,66.3581,66.2875,66.3139,177149.0
2018-06-04 15:50:00,75.13,75.17,75.13,75.13,305248.0,66.3139,66.3492,66.3139,66.3139,305248.0
2018-06-04 15:55:00,75.14,75.16,75.12,75.15,1247474.0,66.3228,66.3404,66.3051,66.3316,1247474.0
2018-06-05 09:30:00,75.15,75.3,75.13,75.21,193623.0,66.3316,66.464,66.3139,66.3846,193623.0
2018-06-05 09:35:00,75.21,75.29,75.21,75.22,283419.0,66.3846,66.4552,66.3846,66.3934,283419.0
2018-06-05 09:40:00,75.22,75.29,75.19,75.19,96967.0,66.3934,66.4552,66.3669,66.3669,96967.0
2018-06-05 09:45:00,75.19,75.3,75.18,75.28,80026.0,66.3669,66.464,66.3581,66.4463,80026.0
2018-06-05 09:50:00,75.29,75.3,75.16,75.22,41171.0,66.4552,66.464,66.3404,66.3934,41171.0
2018-06-05 09:55:00,75.22,75.25,75.21,75.23,36225.0,66.3934,66.4199,66.3846,66.4022,36225.0
2018-06-05 10:00:00,75.23,75.33,75.21,75.31,224046.0,66.4022,66.4905,66.3846,66.4728,224046.0
2018-06-05 10:05:00,75.31,75.39,75.3,75.32,65160.0,66.4728,66.5434,66.464,66.4816,65160.0
2018-06-05 10:10:00,75.33,75.35,75.23,75.23,65209.0,66.4905,66.5081,66.4022,66.4022,65209.0
2018-06-05 10:15:00,75.23,75.3,75.23,75.27,45777.0,66.4022,66.464,66.4022,66.4375,45777.0
2018-06-05 10:20:00,75.27,75.29,75.24,75.29,69964.0,66.4375,66.4552,66.411,66.4552,69964.0
2018-06-05 10:25:00,75.29,75.34,75.27,75.34,32644.0,66.4552,66.4993,66.4375,66.4993,32644.0
2018-06-05 10:30:00,75.34,75.36,75.29,75.29,66771.0,66.4993,66.517,66.4552,66.4552,66771.0
2018-06-05 10:35:00,75.29,75.29,75.23,75.26,45699.0,66.4552,66.4552,66.4022,66.4287,45699.0
2018-06-05 10:40:00,75.26,75.27,75.2,75.22,47013.0,66.4287,66.4375,66.3757,66.3934,47013.0
2018-06-05 10:45:00,75.22,75.23,75.14,75.16,42261.0,66.3934,66.4022,66.3228,66.3404,42261.0
2018-06-05 10:50:00,75.16,75.24,75.16,75.23,33096.0,66.3404,66.411,66.3404,66.4022,33096.0
2018-06-05 10:55:00,75.23,75.26,75.2,75.21,36061.0,66.4022,66.4287,66.3757,66.3846,36061.0
2018-06-05 11:00:00,75.21,75.21,75.12,75.13,16335.0,66.3846,66.3846,66.3051,66.3139,16335.0
2018-06-05 11:05:00,75.12,75.16,75.07,75.08,54477.0,66.3051,66.3404,66.261,66.2698,54477.0
2018-06-05 11:10:00,75.07,75.17,75.06,75.17,50573.0,66.261,66.3492,66.2522,66.3492,50573.0
2018-06-05 11:15:00,75.18,75.21,75.17,75.2,172242.0,66.3581,66.3846,66.3492,66.3757,172242.0
2018-06-05 11:20:00,75.2,75.22,75.13,75.14,27123.0,66.3757,66.3934,66.3139,66.3228,27123.0
2018-06-05 11:25:00,75.14,75.15,75.09,75.13,38840.0,66.3228,66.3316,66.2786,66.3139,38840.0
2018-06-05 11:30:00,75.12,75.12,75.01,75.02,39351.0,66.3051,66.3051,66.208,66.2168,39351.0
2018-06-05 11:35:00,75.02,75.08,74.98,75.04,95881.0,66.2168,66.2698,66.1815,66.2345,95881.0
2018-06-05 11:40:00,75.03,75.03,74.91,74.93,90657.0,66.2257,66.2257,66.1198,66.1374,90657.0
2018-06-05 11:45:00,74.94,75.0,74.93,75.0,43284.0,66.1462,66.1992,66.1374,66.1992,43284.0
2018-06-05 11:50:00,75.0,75.01,74.97,75.01,84819.0,66.1992,66.208,66.1727,66.208,84819.0
2018-06-05 11:55:00,75.01,75.07,75.0,75.03,75790.0,66.208,66.261,66.1992,66.2257,75790.0
2018-06-05 12:00:00,75.03,75.06,74.98,74.98,191931.0,66.2257,66.2522,66.1815,66.1815,191931.0
2018-06-05 12:05:00,74.98,75.07,74.93,75.06,375498.0,66.1815,66.261,66.1374,66.2522,375498.0
2018-06-05 12:10:00,75.06,75.15,75.06,75.15,119184.0,66.2522,66.3316,66.2522,66.3316,119184.0
2018-06-05 12:15:00,75.15,75.15,75.08,75.09,23286.0,66.3316,66.3316,66.2698,66.2786,23286.0
2018-06-05 12:20:00,75.09,75.12,75.04,75.04,27465.0,66.2786,66.3051,66.2345,66.2345,27465.0
2018-06-05 12:25:00,75.04,75.13,75.04,75.12,16594.0,66.2345,66.3139,66.2345,66.3051,16594.0
2018-06-05 12:30:00,75.12,75.12,75.05,75.09,25039.0,66.3051,66.3051,66.2433,66.2786,25039.0
2018-06-05 12:35:00,75.09,75.11,75.06,75.1,41924.0,66.2786,66.2963,66.2522,66.2875,41924.0
2018-06-05 12:40:00,75.09,75.14,75.09,75.11,34235.0,66.2786,66.3228,66.2786,66.2963,34235.0
2018-06-05 12:45:00,75.1,75.11,75.05,75.07,68325.0,66.2875,66.2963,66.2433,66.261,68325.0
2018-06-05 12:50:00,75.08,75.09,75.05,75.08,15736.0,66.2698,66.2786,66.2433,66.2698,15736.0
2018-06-05 12:55:00,75.09,75.11,75.08,75.1,14673.0,66.2786,66.2963,66.2698,66.2875,14673.0
2018-06-05 13:00:00,75.1,75.11,75.08,75.09,22967.0,66.2875,66.2963,66.2698,66.2786,22967.0
2018-06-05 13:05:00,75.09,75.16,75.08,75.16,160487.0,66.2786,66.3404,66.2698,66.3404,160487.0
2018-06-05 13:10:00,75.16,75.2,75.15,75.2,20464.0,66.3404,66.3757,66.3316,66.3757,20464.0
2018-06-05 13:15:00,75.2,75.26,75.2,75.24,237084.0,66.3757,66.4287,66.3757,66.411,237084.0
2018-06-05 13:20:00,75.23,75.24,75.2,75.22,22140.0,66.4022,66.411,66.3757,66.3934,22140.0
2018-06-05 13:25:00,75.22,75.23,75.18,75.19,35445.0,66.3934,66.4022,66.3581,66.3669,35445.0
2018-06-05 13:30:00,75.19,75.21,75.17,75.18,22917.0,66.3669,66.3846,66.3492,66.3581,22917.0
2018-06-05 13:35:00,75.18,75.2,75.17,75.19,48165.0,66.3581,66.3757,66.3492,66.3669,48165.0
2018-06-05 13:40:00,75.19,75.2,75.16,75.2,46007.0,66.3669,66.3757,66.3404,66.3757,46007.0
2018-06-05 13:45:00,75.2,75.21,75.17,75.17,85260.0,66.3757,66.3846,66.3492,66.3492,85260.0
2018-06-05 13:50:00,75.17,75.18,75.15,75.16,18500.0,66.3492,66.3581,66.3316,66.3404,18500.0
2018-06-05 13:55:00,75.16,75.2,75.16,75.19,67440.0,66.3404,66.3757,66.3404,66.3669,67440.0
2018-06-05 14:00:00,75.19,75.2,75.14,75.19,116747.0,66.3669,66.3757,66.3228,66.3669,116747.0
2018-06-05 14:05:00,75.19,75.19,75.16,75.17,44069.0,66.3669,66.3669,66.3404,66.3492,44069.0
2018-06-05 14:10:00,75.17,75.2,75.17,75.19,28300.0,66.3492,66.3757,66.3492,66.3669,28300.0
2018-06-05 14:15:00,75.18,75.23,75.18,75.22,56047.0,66.3581,66.4022,66.3581,66.3934,56047.0
2018-06-05 14:20:00,75.22,75.23,75.19,75.22,17555.0,66.3934,66.4022,66.3669,66.3934,17555.0
2018-06-05 14:25:00,75.21,75.23,75.2,75.23,34058.0,66.3846,66.4022,66.3757,66.4022,34058.0
2018-06-05 14:30:00,75.23,75.25,75.22,75.25,19894.0,66.4022,66.4199,66.3934,66.4199,19894.0
2018-06-05 14:35:00,75.24,75.25,75.2,75.22,49787.0,66.411,66.4199,66.3757,66.3934,49787.0
2018-06-05 14:40:00,75.22,75.24,75.21,75.21,28720.0,66.3934,66.411,66.3846,66.3846,28720.0
2018-06-05 14:45:00,75.21,75.28,75.21,75.27,44124.0,66.3846,66.4463,66.3846,66.4375,44124.0
2018-06-05 14:50:00,75.27,75.31,75.27,75.31,40139.0,66.4375,66.4728,66.4375,66.4728,40139.0
2018-06-05 14:55:00,75.31,75.32,75.28,75.31,19818.0,66.4728,66.4816,66.4463,66.4728,19818.0
2018-06-05 15:00:00,75.31,75.32,75.28,75.31,24056.0,66.4728,66.4816,66.4463,66.4728,24056.0
2018-06-05 15:05:00,75.31,75.33,75.29,75.31,33467.0,66.4728,66.4905,66.4552,66.4728,33467.0
2018-06-05 15:10:00,75.31,75.31,75.24,75.25,64517.0,66.4728,66.4728,66.411,66.4199,64517.0
2018-06-05 15:15:00,75.25,75.28,75.24,75.25,47122.0,66.4199,66.4463,66.411,66.4199,47122.0
2018-06-05 15:20:00,75.25,75.25,75.19,75.2,51764.0,66.4199,66.4199,66.3669,66.3757,51764.0
2018-06-05 15:25:00,75.19,75.2,75.18,75.19,28406.0,66.3669,66.3757,66.3581,66.3669,28406.0
2018-06-05 15:30:00,75.19,75.22,75.18,75.22,54425.0,66.3669,66.3934,66.3581,66.3934,54425.0
2018-06-05 15:35:00,75.21,75.24,75.2,75.21,72597.0,66.3846,66.411,66.3757,66.3846,72597.0
2018-06-05 15:40:00,75.21,75.23,75.19,75.2,123014.0,66.3846,66.4022,66.3669,66.3757,123014.0
2018-06-05 15:45:00,75.2,75.28,75.2,75.28,146455.0,66.3757,66.4463,66.3757,66.4463,146455.0
2018-06-05 15:50:00,75.27,75.28,75.24,75.25,244818.0,66.4375,66.4463,66.411,66.4199,244818.0
2018-06-05 15:55:00,75.25,75.31,75.24,75.29,665084.0,66.4199,66.4728,66.411,66.4552,665084.0
2018-06-06 09:30:00,75.41,75.46,75.24,75.35,116497.0,66.5611,66.6052,66.411,66.5081,116497.0
2018-06-06 09:35:00,75.35,75.44,75.32,75.42,95395.0,66.5081,66.5876,66.4816,66.5699,95395.0
2018-06-06 09:40:00,75.43,75.44,75.28,75.31,133425.0,66.5787,66.5876,66.4463,66.4728,133425.0
2018-06-06 09:45:00,75.31,75.32,75.19,75.19,89723.0,66.4728,66.4816,66.3669,66.3669,89723.0
2018-06-06 09:50:00,75.18,75.27,75.18,75.26,70228.0,66.3581,66.4375,66.3581,66.4287,70228.0
2018-06-06 09:55:00,75.26,75.27,75.2,75.24,58211.0,66.4287,66.4375,66.3757,66.411,58211.0
2018-06-06 10:00:00,75.24,75.25,75.17,75.23,97482.0,66.411,66.4199,66.3492,66.4022,97482.0
2018-06-06 10:05:00,75.22,75.25,75.18,75.22,62409.0,66.3934,66.4199,66.3581,66.3934,62409.0
2018-06-06 10:10:00,75.22,75.34,75.22,75.34,42014.0,66.3934,66.4993,66.3934,66.4993,42014.0
2018-06-06 10:15:00,75.34,75.35,75.27,75.27,59626.0,66.4993,66.5081,66.4375,66.4375,59626.0
2018-06-06 10:20:00,75.28,75.32,75.27,75.3,104730.0,66.4463,66.4816,66.4375,66.464,104730.0
2018-06-06 10:25:00,75.31,75.32,75.26,75.26,15063.0,66.4728,66.4816,66.4287,66.4287,15063.0
2018-06-06 10:30:00,75.25,75.35,75.22,75.31,77285.0,66.4199,66.5081,66.3934,66.4728,77285.0
2018-06-06 10:35:00,75.31,75.34,75.26,75.3,42662.0,66.4728,66.4993,66.4287,66.464,42662.0
2018-06-06 10:40:00,75.29,75.32,75.26,75.3,49945.0,66.4552,66.4816,66.4287,66.464,49945.0
2018-06-06 10:45:00,75.3,75.31,75.24,75.29,76181.0,66.464,66.4728,66.411,66.4552,76181.0
2018-06-06 10:50:00,75.3,75.35,75.29,75.3,38302.0,66.464,66.5081,66.4552,66.464,38302.0
2018-06-06 10:55:00,75.31,75.36,75.3,75.36,33301.0,66.4728,66.517,66.464,66.517,33301.0
2018-06-06 11:00:00,75.36,75.43,75.36,75.42,166922.0,66.517,66.5787,66.517,66.5699,166922.0
2018-06-06 11:05:00,75.43,75.45,75.4,75.45,135401.0,66.5787,66.5964,66.5523,66.5964,135401.0
2018-06-06 11:10:00,75.44,75.45,75.42,75.43,31835.0,66.5876,66.5964,66.5699,66.5787,31835.0
2018-06-06 11:15:00,75.43,75.47,75.38,75.45,72492.0,66.5787,66.614,66.5346,66.5964,72492.0
2018-06-06 11:20:00,75.46,75.5,75.45,75.49,28849.0,66.6052,66.6405,66.5964,66.6317,28849.0
2018-06-06 11:25:00,75.5,75.53,75.49,75.51,22110.0,66.6405,66.667,66.6317,66.6494,22110.0
2018-06-06 11:30:00,75.51,75.56,75.5,75.51,116668.0,66.6494,66.6935,66.6405,66.6494,116668.0
2018-06-06 11:35:00,75.51,75.55,75.49,75.5,71223.0,66.6494,66.6847,66.6317,66.6405,71223.0
2018-06-06 11:40:00,75.5,75.54,75.48,75.52,85424.0,66.6405,66.6758,66.6229,66.6582,85424.0
2018-06-06 11:45:00,75.52,75.54,75.47,75.52,85759.0,66.6582,66.6758,66.614,66.6582,85759.0
2018-06-06 11:50:00,75.52,75.54,75.49,75.5,37472.0,66.6582,66.6758,66.6317,66.6405,37472.0
2018-06-06 11:55:00,75.5,75.63,75.5,75.63,56715.0,66.6405,66.7553,66.6405,66.7553,56715.0
2018-06-06 12:00:00,75.63,75.63,75.56,75.59,31956.0,66.7553,66.7553,66.6935,66.72,31956.0
2018-06-06 12:05:00,75.59,75.62,75.56,75.59,61234.0,66.72,66.7464,66.6935,66.72,61234.0
2018-06-06 12:10:00,75.59,75.64,75.59,75.64,17190.0,66.72,66.7641,66.72,66.7641,17190.0
2018-06-06 12:15:00,75.64,75.64,75.59,75.64,26915.0,66.7641,66.7641,66.72,66.7641,26915.0
2018-06-06 12:20:00,75.64,75.66,75.63,75.66,23158.0,66.7641,66.7817,66.7553,66.7817,23158.0
2018-06-06 12:25:00,75.66,75.68,75.64,75.67,20527.0,66.7817,66.7994,66.7641,66.7906,20527.0
2018-06-06 12:30:00,75.66,75.7,75.64,75.68,29675.0,66.7817,66.8171,66.7641,66.7994,29675.0
2018-06-06 12:35:00,75.67,75.67,75.61,75.62,40156.0,66.7906,66.7906,66.7376,66.7464,40156.0
2018-06-06 12:40:00,75.62,75.63,75.58,75.6,23269.0,66.7464,66.7553,66.7111,66.7288,23269.0
2018-06-06 12:45:00,75.59,75.6,75.57,75.58,24625.0,66.72,66.7288,66.7023,66.7111,24625.0
2018-06-06 12:50:00,75.57,75.59,75.56,75.58,22975.0,66.7023,66.72,66.6935,66.7111,22975.0
2018-06-06 12:55:00,75.57,75.6,75.57,75.59,30377.0,66.7023,66.7288,66.7023,66.72,30377.0
2018-06-06 13:00:00,75.59,75.6,75.57,75.58,77751.0,66.72,66.7288,66.7023,66.7111,77751.0
2018-06-06 13:05:00,75.58,75.61,75.58,75.61,10102.0,66.7111,66.7376,66.7111,66.7376,10102.0
2018-06-06 13:10:00,75.61,75.63,75.59,75.59,171843.0,66.7376,66.7553,66.72,66.72,171843.0
2018-06-06 13:15:00,75.6,75.62,75.59,75.6,26976.0,66.7288,66.7464,66.72,66.7288,26976.0
2018-06-06 13:20:00,75.6,75.61,75.54,75.6,92524.0,66.7288,66.7376,66.6758,66.7288,92524.0
2018-06-06 13:25:00,75.61,75.63,75.59,75.62,19026.0,66.7376,66.7553,66.72,66.7464,19026.0
2018-06-06 13:30:00,75.63,75.63,75.61,75.63,25266.0,66.7553,66.7553,66.7376,66.7553,25266.0
2018-06-06 13:35:00,75.63,75.66,75.62,75.65,41586.0,66.7553,66.7817,66.7464,66.7729,41586.0
2018-06-06 13:40:00,75.65,75.66,75.62,75.63,32794.0,66.7729,66.7817,66.7464,66.7553,32794.0
2018-06-06 13:45:00,75.62,75.63,75.6,75.62,34556.0,66.7464,66.7553,66.7288,66.7464,34556.0
2018-06-06 13:50:00,75.62,75.63,75.59,75.59,21910.0,66.7464,66.7553,66.72,66.72,21910.0
2018-06-06 13:55:00,75.59,75.62,75.58,75.62,29789.0,66.72,66.7464,66.7111,66.7464,29789.0
2018-06-06 14:00:00,75.62,75.62,75.6,75.62,28047.0,66.7464,66.7464,66.7288,66.7464,28047.0
2018-06-06 14:05:00,75.62,75.63,75.61,75.61,21052.0,66.7464,66.7553,66.7376,66.7376,21052.0
2018-06-06 14:10:00,75.61,75.63,75.6,75.62,115551.0,66.7376,66.7553,66.7288,66.7464,115551.0
2018-06-06 14:15:00,75.61,75.65,75.61,75.61,96870.0,66.7376,66.7729,66.7376,66.7376,96870.0
2018-06-06 14:20:00,75.62,75.65,75.61,75.63,50008.0,66.7464,66.7729,66.7376,66.7553,50008.0
2018-06-06 14:25:00,75.63,75.67,75.63,75.66,33677.0,66.7553,66.7906,66.7553,66.7817,33677.0
2018-06-06 14:30:00,75.65,75.67,75.64,75.66,40091.0,66.7729,66.7906,66.7641,66.7817,40091.0
2018-06-06 14:35:00,75.67,75.72,75.66,75.71,63583.0,66.7906,66.8347,66.7817,66.8259,63583.0
2018-06-06 14:40:00,75.71,75.77,75.71,75.77,103276.0,66.8259,66.8788,66.8259,66.8788,103276.0
2018-06-06 14:45:00,75.78,75.82,75.77,75.81,45723.0,66.8877,66.923,66.8788,66.9141,45723.0
2018-06-06 14:50:00,75.82,75.82,75.76,75.76,32966.0,66.923,66.923,66.87,66.87,32966.0
2018-06-06 14:55:00,75.76,75.78,75.74,75.76,98687.0,66.87,66.8877,66.8524,66.87,98687.0
2018-06-06 15:00:00,75.76,75.79,75.75,75.78,19887.0,66.87,66.8965,66.8612,66.8877,19887.0
2018-06-06 15:05:00,75.78,75.8,75.76,75.76,53789.0,66.8877,66.9053,66.87,66.87,53789.0
2018-06-06 15:10:00,75.76,75.79,75.76,75.78,63017.0,66.87,66.8965,66.87,66.8877,63017.0
2018-06-06 15:15:00,75.79,75.85,75.78,75.82,65073.0,66.8965,66.9495,66.8877,66.923,65073.0
2018-06-06 15:20:00,75.83,75.85,75.81,75.84,35929.0,66.9318,66.9495,66.9141,66.9406,35929.0
2018-06-06 15:25:00,75.83,75.84,75.81,75.81,55661.0,66.9318,66.9406,66.9141,66.9141,55661.0
2018-06-06 15:30:00,75.81,75.83,75.79,75.81,141752.0,66.9141,66.9318,66.8965,66.9141,141752.0
2018-06-06 15:35:00,75.82,75.84,75.81,75.83,62850.0,66.923,66.9406,66.9141,66.9318,62850.0
2018-06-06 15:40:00,75.84,75.87,75.83,75.86,70942.0,66.9406,66.9671,66.9318,66.9583,70942.0
2018-06-06 15:45:00,75.85,75.86,75.82,75.85,131208.0,66.9495,66.9583,66.923,66.9495,131208.0
2018-06-06 15:50:00,75.86,75.87,75.82,75.85,205939.0,66.9583,66.9671,66.923,66.9495,205939.0
2018-06-06 15:55:00,75.84,75.95,75.84,75.95,942301.0,66.9406,67.0377,66.9406,67.0377,942301.0
2018-06-07 09:30:00,76.05,76.27,76.0,76.12,240603.0,67.126,67.3202,67.0819,67.1878,240603.0
2018-06-07 09:35:00,76.12,76.15,76.06,76.12,139468.0,67.1878,67.2143,67.1348,67.1878,139468.0
2018-06-07 09:40:00,76.11,76.18,76.07,76.16,64311.0,67.1789,67.2407,67.1436,67.2231,64311.0
2018-06-07 09:45:00,76.17,76.26,76.17,76.25,81494.0,67.2319,67.3113,67.2319,67.3025,81494.0
2018-06-07 09:50:00,76.26,76.29,76.21,76.22,51714.0,67.3113,67.3378,67.2672,67.276,51714.0
2018-06-07 09:55:00,76.23,76.27,76.18,76.23,46746.0,67.2849,67.3202,67.2407,67.2849,46746.0
2018-06-07 10:00:00,76.23,76.29,76.21,76.28,66678.0,67.2849,67.3378,67.2672,67.329,66678.0
2018-06-07 10:05:00,76.27,76.29,76.11,76.13,132512.0,67.3202,67.3378,67.1789,67.1966,132512.0
2018-06-07 10:10:00,76.13,76.14,76.04,76.08,92460.0,67.1966,67.2054,67.1172,67.1525,92460.0
2018-06-07 10:15:00,76.08,76.09,76.03,76.07,60062.0,67.1525,67.1613,67.1083,67.1436,60062.0
2018-06-07 10:20:00,76.07,76.07,75.99,76.01,64696.0,67.1436,67.1436,67.073,67.0907,64696.0
2018-06-07 10:25:00,76.01,76.06,76.01,76.02,54546.0,67.0907,67.1348,67.0907,67.0995,54546.0
2018-06-07 10:30:00,76.02,76.08,76.0,76.07,115645.0,67.0995,67.1525,67.0819,67.1436,115645.0
2018-06-07 10:35:00,76.07,76.07,75.95,76.03,132175.0,67.1436,67.1436,67.0377,67.1083,132175.0
2018-06-07 10:40:00,76.03,76.07,76.0,76.06,36065.0,67.1083,67.1436,67.0819,67.1348,36065.0
2018-06-07 10:45:00,76.05,76.05,75.97,76.02,311794.0,67.126,67.126,67.0554,67.0995,311794.0
2018-06-07 10:50:00,76.03,76.03,75.95,75.96,81891.0,67.1083,67.1083,67.0377,67.0465,81891.0
2018-06-07 10:55:00,75.97,76.05,75.96,76.05,92424.0,67.0554,67.126,67.0465,67.126,92424.0
2018-06-07 11:00:00,76.06,76.07,76.0,76.02,149595.0,67.1348,67.1436,67.0819,67.0995,149595.0
2018-06-07 11:05:00,76.03,76.11,76.01,76.1,111992.0,67.1083,67.1789,67.0907,67.1701,111992.0
2018-06-07 11:10:00,76.11,76.28,76.08,76.22,164291.0,67.1789,67.329,67.1525,67.276,164291.0
2018-06-07 11:15:00,76.21,76.22,76.18,76.2,106455.0,67.2672,67.276,67.2407,67.2584,106455.0
2018-06-07 11:20:00,76.2,76.2,76.13,76.13,46577.0,67.2584,67.2584,67.1966,67.1966,46577.0
2018-06-07 11:25:00,76.13,76.15,76.07,76.11,46164.0,67.1966,67.2143,67.1436,67.1789,46164.0
2018-06-07 11:30:00,76.11,76.11,76.06,76.09,61978.0,67.1789,67.1789,67.1348,67.1613,61978.0
2018-06-07 11:35:00,76.09,76.15,76.07,76.15,43749.0,67.1613,67.2143,67.1436,67.2143,43749.0
2018-06-07 11:40:00,76.15,76.19,76.13,76.14,47906.0,67.2143,67.2496,67.1966,67.2054,47906.0
2018-06-07 11:45:00,76.13,76.14,76.04,76.05,60309.0,67.1966,67.2054,67.1172,67.126,60309.0
2018-06-07 11:50:00,76.06,76.06,76.01,76.03,56058.0,67.1348,67.1348,67.0907,67.1083,56058.0
2018-06-07 11:55:00,76.03,76.11,76.02,76.07,37417.0,67.1083,67.1789,67.0995,67.1436,37417.0
2018-06-07 12:00:00,76.08,76.13,76.06,76.13,38562.0,67.1525,67.1966,67.1348,67.1966,38562.0
2018-06-07 12:05:00,76.13,76.16,76.1,76.12,35220.0,67.1966,67.2231,67.1701,67.1878,35220.0
2018-06-07 12:10:00,76.13,76.16,76.12,76.14,33320.0,67.1966,67.2231,67.1878,67.2054,33320.0
2018-06-07 12:15:00,76.14,76.16,76.1,76.12,44748.0,67.2054,67.2231,67.1701,67.1878,44748.0
2018-06-07 12:20:00,76.12,76.14,76.1,76.13,27074.0,67.1878,67.2054,67.1701,67.1966,27074.0
2018-06-07 12:25:00,76.13,76.16,76.11,76.12,29238.0,67.1966,67.2231,67.1789,67.1878,29238.0
2018-06-07 12:30:00,76.11,76.11,75.98,75.99,85612.0,67.1789,67.1789,67.0642,67.073,85612.0
2018-06-07 12:35:00,76.0,76.02,75.99,76.01,22807.0,67.0819,67.0995,67.073,67.0907,22807.0
2018-06-07 12:40:00,76.01,76.01,75.95,75.97,40109.0,67.0907,67.0907,67.0377,67.0554,40109.0
2018-06-07 12:45:00,75.97,75.98,75.89,75.9,37958.0,67.0554,67.0642,66.9848,66.9936,37958.0
2018-06-07 12:50:00,75.9,75.96,75.89,75.95,39108.0,66.9936,67.0465,66.9848,67.0377,39108.0
2018-06-07 12:55:00,75.96,75.98,75.91,75.97,82845.0,67.0465,67.0642,67.0024,67.0554,82845.0
2018-06-07 13:00:00,75.97,75.98,75.94,75.98,31196.0,67.0554,67.0642,67.0289,67.0642,31196.0
2018-06-07 13:05:00,75.97,75.97,75.94,75.96,79315.0,67.0554,67.0554,67.0289,67.0465,79315.0
2018-06-07 13:10:00,75.95,75.99,75.93,75.95,81051.0,67.0377,67.073,67.0201,67.0377,81051.0
2018-06-07 13:15:00,75.94,75.95,75.85,75.9,98635.0,67.0289,67.0377,66.9495,66.9936,98635.0
2018-06-07 13:20:00,75.9,75.95,75.89,75.92,75179.0,66.9936,67.0377,66.9848,67.0112,75179.0
2018-06-07 13:25:00,75.93,75.94,75.87,75.88,50695.0,67.0201,67.0289,66.9671,66.9759,50695.0
2018-06-07 13:30:00,75.87,75.94,75.85,75.93,119210.0,66.9671,67.0289,66.9495,67.0201,119210.0
2018-06-07 13:35:00,75.92,75.93,75.76,75.79,153396.0,67.0112,67.0201,66.87,66.8965,153396.0
2018-06-07 13:40:00,75.78,75.84,75.74,75.84,175934.0,66.8877,66.9406,66.8524,66.9406,175934.0
2018-06-07 13:45:00,75.83,75.96,75.82,75.95,113248.0,66.9318,67.0465,66.923,67.0377,113248.0
2018-06-07 13:50:00,75.95,75.95,75.82,75.84,60564.0,67.0377,67.0377,66.923,66.9406,60564.0
2018-06-07 13:55:00,75.83,75.86,75.78,75.79,65500.0,66.9318,66.9583,66.8877,66.8965,65500.0
2018-06-07 14:00:00,75.79,75.82,75.71,75.82,125214.0,66.8965,66.923,66.8259,66.923,125214.0
2018-06-07 14:05:00,75.81,75.85,75.76,75.81,96793.0,66.9141,66.9495,66.87,66.9141,96793.0
2018-06-07 14:10:00,75.8,75.87,75.78,75.86,71030.0,66.9053,66.9671,66.8877,66.9583,71030.0
2018-06-07 14:15:00,75.86,75.9,75.83,75.86,94432.0,66.9583,66.9936,66.9318,66.9583,94432.0
2018-06-07 14:20:00,75.86,75.87,75.82,75.86,65946.0,66.9583,66.9671,66.923,66.9583,65946.0
2018-06-07 14:25:00,75.86,75.88,75.81,75.88,49753.0,66.9583,66.9759,66.9141,66.9759,49753.0
2018-06-07 14:30:00,75.87,75.95,75.87,75.94,51467.0,66.9671,67.0377,66.9671,67.0289,51467.0
2018-06-07 14:35:00,75.95,76.0,75.94,75.98,94187.0,67.0377,67.0819,67.0289,67.0642,94187.0
2018-06-07 14:40:00,75.97,75.99,75.93,75.96,57410.0,67.0554,67.073,67.0201,67.0465,57410.0
2018-06-07 14:45:00,75.96,76.02,75.95,76.01,32214.0,67.0465,67.0995,67.0377,67.0907,32214.0
2018-06-07 14:50:00,76.01,76.04,75.99,76.0,54492.0,67.0907,67.1172,67.073,67.0819,54492.0
2018-06-07 14:55:00,76.0,76.0,75.96,75.98,37964.0,67.0819,67.0819,67.0465,67.0642,37964.0
2018-06-07 15:00:00,75.98,76.0,75.93,75.94,101265.0,67.0642,67.0819,67.0201,67.0289,101265.0
2018-06-07 15:05:00,75.94,75.96,75.87,75.87,140231.0,67.0289,67.0465,66.9671,66.9671,140231.0
2018-06-07 15:10:00,75.87,75.91,75.86,75.89,84366.0,66.9671,67.0024,66.9583,66.9848,84366.0
2018-06-07 15:15:00,75.89,75.93,75.89,75.93,84010.0,66.9848,67.0201,66.9848,67.0201,84010.0
2018-06-07 15:20:00,75.93,76.01,75.92,76.0,62841.0,67.0201,67.0907,67.0112,67.0819,62841.0
2018-06-07 15:25:00,76.01,76.05,75.99,76.01,93692.0,67.0907,67.126,67.073,67.0907,93692.0
2018-06-07 15:30:00,76.02,76.02,75.97,76.0,70371.0,67.0995,67.0995,67.0554,67.0819,70371.0
2018-06-07 15:35:00,76.0,76.07,76.0,76.06,64296.0,67.0819,67.1436,67.0819,67.1348,64296.0
2018-06-07 15:40:00,76.06,76.11,76.05,76.05,228812.0,67.1348,67.1789,67.126,67.126,228812.0
2018-06-07 15:45:00,76.05,76.06,76.01,76.03,216430.0,67.126,67.1348,67.0907,67.1083,216430.0
2018-06-07 15:50:00,76.03,76.17,76.02,76.14,614408.0,67.1083,67.2319,67.0995,67.2054,614408.0
2018-06-07 15:55:00,76.14,76.16,76.06,76.11,1224934.0,67.2054,67.2231,67.1348,67.1789,1224934.0
2018-06-08 09:30:00,76.08,76.21,76.05,76.15,125731.0,67.1525,67.2672,67.126,67.2143,125731.0
2018-06-08 09:35:00,76.15,76.16,76.01,76.06,91520.0,67.2143,67.2231,67.0907,67.1348,91520.0
2018-06-08 09:40:00,76.05,76.14,76.02,76.06,345181.0,67.126,67.2054,67.0995,67.1348,345181.0
2018-06-08 09:45:00,76.06,76.1,75.99,75.99,242210.0,67.1348,67.1701,67.073,67.073,242210.0
2018-06-08 09:50:00,75.97,76.03,75.92,76.03,290185.0,67.0554,67.1083,67.0112,67.1083,290185.0
2018-06-08 09:55:00,76.03,76.07,75.96,76.03,91590.0,67.1083,67.1436,67.0465,67.1083,91590.0
2018-06-08 10:00:00,76.03,76.08,75.98,76.0,89415.0,67.1083,67.1525,67.0642,67.0819,89415.0
2018-06-08 10:05:00,76.01,76.05,76.0,76.05,44698.0,67.0907,67.126,67.0819,67.126,44698.0
2018-06-08 10:10:00,76.05,76.1,76.03,76.08,95808.0,67.126,67.1701,67.1083,67.1525,95808.0
2018-06-08 10:15:00,76.07,76.08,76.01,76.08,73667.0,67.1436,67.1525,67.0907,67.1525,73667.0
2018-06-08 10:20:00,76.08,76.14,76.06,76.11,60136.0,67.1525,67.2054,67.1348,67.1789,60136.0
2018-06-08 10:25:00,76.1,76.14,76.07,76.09,49644.0,67.1701,67.2054,67.1436,67.1613,49644.0
2018-06-08 10:30:00,76.08,76.13,76.03,76.06,46526.0,67.1525,67.1966,67.1083,67.1348,46526.0
2018-06-08 10:35:00,76.06,76.09,75.99,76.01,64315.0,67.1348,67.1613,67.073,67.0907,64315.0
2018-06-08 10:40:00,76.02,76.02,75.98,75.99,32164.0,67.0995,67.0995,67.0642,67.073,32164.0
2018-06-08 10:45:00,75.99,76.01,75.96,76.0,31510.0,67.073,67.0907,67.0465,67.0819,31510.0
2018-06-08 10:50:00,75.99,76.1,75.99,76.09,61477.0,67.073,67.1701,67.073,67.1613,61477.0
2018-06-08 10:55:00,76.09,76.15,76.07,76.08,43283.0,67.1613,67.2143,67.1436,67.1525,43283.0
2018-06-08 11:00:00,76.07,76.07,76.02,76.04,43424.0,67.1436,67.1436,67.0995,67.1172,43424.0
2018-06-08 11:05:00,76.04,76.1,76.03,76.06,40112.0,67.1172,67.1701,67.1083,67.1348,40112.0
2018-06-08 11:10:00,76.07,76.09,76.04,76.06,69109.0,67.1436,67.1613,67.1172,67.1348,69109.0
2018-06-08 11:15:00,76.06,76.09,76.03,76.04,60324.0,67.1348,67.1613,67.1083,67.1172,60324.0
2018-06-08 11:20:00,76.05,76.06,75.98,76.01,52976.0,67.126,67.1348,67.0642,67.0907,52976.0
2018-06-08 11:25:00,76.0,76.03,76.0,76.03,37250.0,67.0819,67.1083,67.0819,67.1083,37250.0
2018-06-08 11:30:00,76.03,76.03,75.92,75.97,130836.0,67.1083,67.1083,67.0112,67.0554,130836.0
2018-06-08 11:35:00,75.97,76.03,75.97,76.0,70313.0,67.0554,67.1083,67.0554,67.0819,70313.0
2018-06-08 11:40:00,76.0,76.05,76.0,76.05,49071.0,67.0819,67.126,67.0819,67.126,49071.0
2018-06-08 11:45:00,76.05,76.07,76.01,76.04,71109.0,67.126,67.1436,67.0907,67.1172,71109.0
2018-06-08 11:50:00,76.04,76.08,76.02,76.08,22150.0,67.1172,67.1525,67.0995,67.1525,22150.0
2018-06-08 11:55:00,76.08,76.1,76.06,76.09,47446.0,67.1525,67.1701,67.1348,67.1613,47446.0
2018-06-08 12:00:00,76.09,76.15,76.09,76.13,36098.0,67.1613,67.2143,67.1613,67.1966,36098.0
2018-06-08 12:05:00,76.13,76.15,76.09,76.15,44500.0,67.1966,67.2143,67.1613,67.2143,44500.0
2018-06-08 12:10:00,76.15,76.19,76.13,76.19,22396.0,67.2143,67.2496,67.1966,67.2496,22396.0
2018-06-08 12:15:00,76.19,76.27,76.19,76.23,45230.0,67.2496,67.3202,67.2496,67.2849,45230.0
2018-06-08 12:20:00,76.23,76.26,76.23,76.25,44172.0,67.2849,67.3113,67.2849,67.3025,44172.0
2018-06-08 12:25:00,76.25,76.27,76.21,76.27,130993.0,67.3025,67.3202,67.2672,67.3202,130993.0
2018-06-08 12:30:00,76.28,76.35,76.28,76.34,65589.0,67.329,67.3908,67.329,67.382,65589.0
2018-06-08 12:35:00,76.33,76.34,76.27,76.28,27472.0,67.3731,67.382,67.3202,67.329,27472.0
2018-06-08 12:40:00,76.28,76.32,76.27,76.3,53965.0,67.329,67.3643,67.3202,67.3466,53965.0
2018-06-08 12:45:00,76.3,76.3,76.25,76.25,67373.0,67.3466,67.3466,67.3025,67.3025,67373.0
2018-06-08 12:50:00,76.25,76.26,76.22,76.23,23100.0,67.3025,67.3113,67.276,67.2849,23100.0
2018-06-08 12:55:00,76.23,76.25,76.21,76.25,33886.0,67.2849,67.3025,67.2672,67.3025,33886.0
2018-06-08 13:00:00,76.24,76.25,76.18,76.19,37343.0,67.2937,67.3025,67.2407,67.2496,37343.0
2018-06-08 13:05:00,76.18,76.19,76.15,76.19,36729.0,67.2407,67.2496,67.2143,67.2496,36729.0
2018-06-08 13:10:00,76.19,76.23,76.18,76.21,41721.0,67.2496,67.2849,67.2407,67.2672,41721.0
2018-06-08 13:15:00,76.21,76.22,76.18,76.19,20287.0,67.2672,67.276,67.2407,67.2496,20287.0
2018-06-08 13:20:00,76.18,76.21,76.17,76.18,22595.0,67.2407,67.2672,67.2319,67.2407,22595.0
2018-06-08 13:25:00,76.18,76.22,76.16,76.22,65896.0,67.2407,67.276,67.2231,67.276,65896.0
2018-06-08 13:30:00,76.22,76.24,76.19,76.23,37804.0,67.276,67.2937,67.2496,67.2849,37804.0
2018-06-08 13:35:00,76.23,76.24,76.17,76.2,33403.0,67.2849,67.2937,67.2319,67.2584,33403.0
2018-06-08 13:40:00,76.2,76.24,76.2,76.21,28341.0,67.2584,67.2937,67.2584,67.2672,28341.0
2018-06-08 13:45:00,76.21,76.27,76.21,76.23,27146.0,67.2672,67.3202,67.2672,67.2849,27146.0
2018-06-08 13:50:00,76.23,76.24,76.13,76.2,221821.0,67.2849,67.2937,67.1966,67.2584,221821.0
2018-06-08 13:55:00,76.21,76.21,76.18,76.19,43555.0,67.2672,67.2672,67.2407,67.2496,43555.0
2018-06-08 14:00:00,76.2,76.23,76.19,76.19,43491.0,67.2584,67.2849,67.2496,67.2496,43491.0
2018-06-08 14:05:00,76.19,76.21,76.18,76.2,32110.0,67.2496,67.2672,67.2407,67.2584,32110.0
2018-06-08 14:10:00,76.2,76.26,76.19,76.26,91384.0,67.2584,67.3113,67.2496,67.3113,91384.0
2018-06-08 14:15:00,76.26,76.27,76.24,76.24,28277.0,67.3113,67.3202,67.2937,67.2937,28277.0
2018-06-08 14:20:00,76.25,76.25,76.21,76.23,44897.0,67.3025,67.3025,67.2672,67.2849,44897.0
2018-06-08 14:25:00,76.23,76.25,76.21,76.21,26954.0,67.2849,67.3025,67.2672,67.2672,26954.0
2018-06-08 14:30:00,76.21,76.23,76.21,76.22,40484.0,67.2672,67.2849,67.2672,67.276,40484.0
2018-06-08 14:35:00,76.22,76.24,76.2,76.24,37942.0,67.276,67.2937,67.2584,67.2937,37942.0
2018-06-08 14:40:00,76.24,76.31,76.23,76.3,31894.0,67.2937,67.3555,67.2849,67.3466,31894.0
2018-06-08 14:45:00,76.3,76.34,76.29,76.32,32787.0,67.3466,67.382,67.3378,67.3643,32787.0
2018-06-08 14:50:00,76.32,76.34,76.31,76.33,50102.0,67.3643,67.382,67.3555,67.3731,50102.0
2018-06-08 14:55:00,76.33,76.33,76.27,76.27,49186.0,67.3731,67.3731,67.3202,67.3202,49186.0
2018-06-08 15:00:00,76.27,76.28,76.24,76.25,52676.0,67.3202,67.329,67.2937,67.3025,52676.0
2018-06-08 15:05:00,76.25,76.28,76.25,76.25,50369.0,67.3025,67.329,67.3025,67.3025,50369.0
2018-06-08 15:10:00,76.25,76.31,76.25,76.29,52558.0,67.3025,67.3555,67.3025,67.3378,52558.0
2018-06-08 15:15:00,76.29,76.3,76.2,76.22,61563.0,67.3378,67.3466,67.2584,67.276,61563.0
2018-06-08 15:20:00,76.23,76.31,76.23,76.3,53903.0,67.2849,67.3555,67.2849,67.3466,53903.0
2018-06-08 15:25:00,76.31,76.32,76.27,76.32,43243.0,67.3555,67.3643,67.3202,67.3643,43243.0
2018-06-08 15:30:00,76.32,76.34,76.3,76.31,88845.0,67.3643,67.382,67.3466,67.3555,88845.0
2018-06-08 15:35:00,76.31,76.35,76.31,76.35,65740.0,67.3555,67.3908,67.3555,67.3908,65740.0
2018-06-08 15:40:00,76.35,76.35,76.32,76.33,115167.0,67.3908,67.3908,67.3643,67.3731,115167.0
2018-06-08 15:45:00,76.34,76.37,76.32,76.35,164819.0,67.382,67.4084,67.3643,67.3908,164819.0
2018-06-08 15:50:00,76.35,76.41,76.35,76.41,322499.0,67.3908,67.4437,67.3908,67.4437,322499.0
2018-06-08 15:55:00,76.41,76.46,76.39,76.43,682378.0,67.4437,67.4879,67.4261,67.4614,682378.0
2018-06-11 09:30:00,76.45,76.6,76.44,76.59,82118.0,67.479,67.6114,67.4702,67.6026,82118.0
2018-06-11 09:35:00,76.59,76.68,76.59,76.66,69775.0,67.6026,67.6821,67.6026,67.6644,69775.0
2018-06-11 09:40:00,76.67,76.77,76.65,76.73,65796.0,67.6732,67.7615,67.6556,67.7262,65796.0
2018-06-11 09:45:00,76.74,76.75,76.65,76.7,105539.0,67.735,67.7438,67.6556,67.6997,105539.0
2018-06-11 09:50:00,76.7,76.7,76.57,76.63,103748.0,67.6997,67.6997,67.585,67.6379,103748.0
2018-06-11 09:55:00,76.63,76.63,76.58,76.59,70249.0,67.6379,67.6379,67.5938,67.6026,70249.0
2018-06-11 10:00:00,76.59,76.65,76.59,76.63,78752.0,67.6026,67.6556,67.6026,67.6379,78752.0
2018-06-11 10:05:00,76.64,76.79,76.62,76.73,82232.0,67.6468,67.7792,67.6291,67.7262,82232.0
2018-06-11 10:10:00,76.74,76.82,76.73,76.75,62779.0,67.735,67.8056,67.7262,67.7438,62779.0
2018-06-11 10:15:00,76.76,76.77,76.67,76.69,85034.0,67.7527,67.7615,67.6732,67.6909,85034.0
2018-06-11 10:20:00,76.69,76.72,76.66,76.71,33258.0,67.6909,67.7174,67.6644,67.7085,33258.0
2018-06-11 10:25:00,76.72,76.75,76.68,76.69,21996.0,67.7174,67.7438,67.6821,67.6909,21996.0
2018-06-11 10:30:00,76.69,76.77,76.67,76.74,33462.0,67.6909,67.7615,67.6732,67.735,33462.0
2018-06-11 10:35:00,76.73,76.75,76.67,76.67,30688.0,67.7262,67.7438,67.6732,67.6732,30688.0
2018-06-11 10:40:00,76.66,76.68,76.61,76.65,26657.0,67.6644,67.6821,67.6203,67.6556,26657.0
2018-06-11 10:45:00,76.65,76.66,76.57,76.59,20697.0,67.6556,67.6644,67.585,67.6026,20697.0
2018-06-11 10:50:00,76.59,76.61,76.56,76.56,43830.0,67.6026,67.6203,67.5761,67.5761,43830.0
2018-06-11 10:55:00,76.56,76.59,76.45,76.45,71526.0,67.5761,67.6026,67.479,67.479,71526.0
2018-06-11 11:00:00,76.47,76.48,76.41,76.41,54353.0,67.4967,67.5055,67.4437,67.4437,54353.0
2018-06-11 11:05:00,76.41,76.45,76.35,76.43,72772.0,67.4437,67.479,67.3908,67.4614,72772.0
2018-06-11 11:10:00,76.42,76.43,76.37,76.42,23250.0,67.4526,67.4614,67.4084,67.4526,23250.0
2018-06-11 11:15:00,76.43,76.48,76.42,76.46,18175.0,67.4614,67.5055,67.4526,67.4879,18175.0
2018-06-11 11:20:00,76.45,76.55,76.44,76.53,456152.0,67.479,67.5673,67.4702,67.5497,456152.0
2018-06-11 11:25:00,76.52,76.53,76.47,76.48,29641.0,67.5408,67.5497,67.4967,67.5055,29641.0
2018-06-11 11:30:00,76.49,76.54,76.48,76.52,31332.0,67.5144,67.5585,67.5055,67.5408,31332.0
2018-06-11 11:35:00,76.53,76.58,76.52,76.56,31979.0,67.5497,67.5938,67.5408,67.5761,31979.0
2018-06-11 11:40:00,76.57,76.63,76.53,76.63,65519.0,67.585,67.6379,67.5497,67.6379,65519.0
2018-06-11 11:45:00,76.62,76.65,76.61,76.64,30837.0,67.6291,67.6556,67.6203,67.6468,30837.0
2018-06-11 11:50:00,76.64,76.67,76.61,76.67,22804.0,67.6468,67.6732,67.6203,67.6732,22804.0
2018-06-11 11:55:00,76.66,76.69,76.64,76.67,26650.0,67.6644,67.6909,67.6468,67.6732,26650.0
2018-06-11 12:00:00,76.67,76.68,76.61,76.62,21948.0,67.6732,67.6821,67.6203,67.6291,21948.0
2018-06-11 12:05:00,76.61,76.66,76.59,76.66,25854.0,67.6203,67.6644,67.6026,67.6644,25854.0
2018-06-11 12:10:00,76.66,76.69,76.64,76.66,64129.0,67.6644,67.6909,67.6468,67.6644,64129.0
2018-06-11 12:15:00,76.67,76.72,76.64,76.7,36253.0,67.6732,67.7174,67.6468,67.6997,36253.0
2018-06-11 12:20:00,76.7,76.71,76.65,76.66,18637.0,67.6997,67.7085,67.6556,67.6644,18637.0
2018-06-11 12:25:00,76.66,76.69,76.65,76.69,28565.0,67.6644,67.6909,67.6556,67.6909,28565.0
2018-06-11 12:30:00,76.7,76.72,76.66,76.69,48029.0,67.6997,67.7174,67.6644,67.6909,48029.0
2018-06-11 12:35:00,76.69,76.7,76.67,76.68,14105.0,67.6909,67.6997,67.6732,67.6821,14105.0
2018-06-11 12:40:00,76.69,76.69,76.65,76.65,19781.0,67.6909,67.6909,67.6556,67.6556,19781.0
2018-06-11 12:45:00,76.66,76.67,76.64,76.67,24376.0,67.6644,67.6732,67.6468,67.6732,24376.0
2018-06-11 12:50:00,76.67,76.72,76.66,76.7,16817.0,67.6732,67.7174,67.6644,67.6997,16817.0
2018-06-11 12:55:00,76.69,76.72,76.69,76.71,79512.0,67.6909,67.7174,67.6909,67.7085,79512.0
2018-06-11 13:00:00,76.72,76.73,76.67,76.69,31590.0,67.7174,67.7262,67.6732,67.6909,31590.0
2018-06-11 13:05:00,76.68,76.72,76.67,76.72,25189.0,67.6821,67.7174,67.6732,67.7174,25189.0
2018-06-11 13:10:00,76.73,76.76,76.71,76.74,40598.0,67.7262,67.7527,67.7085,67.735,40598.0
2018-06-11 13:15:00,76.74,76.75,76.71,76.71,17952.0,67.735,67.7438,67.7085,67.7085,17952.0
2018-06-11 13:20:00,76.7,76.74,76.7,76.71,18602.0,67.6997,67.735,67.6997,67.7085,18602.0
2018-06-11 13:25:00,76.71,76.73,76.7,76.7,32772.0,67.7085,67.7262,67.6997,67.6997,32772.0
2018-06-11 13:30:00,76.71,76.72,76.68,76.69,33969.0,67.7085,67.7174,67.6821,67.6909,33969.0
2018-06-11 13:35:00,76.7,76.72,76.69,76.71,76871.0,67.6997,67.7174,67.6909,67.7085,76871.0
2018-06-11 13:40:00,76.72,76.73,76.7,76.73,25107.0,67.7174,67.7262,67.6997,67.7262,25107.0
2018-06-11 13:45:00,76.72,76.73,76.69,76.7,35526.0,67.7174,67.7262,67.6909,67.6997,35526.0
2018-06-11 13:50:00,76.7,76.71,76.66,76.66,52096.0,67.6997,67.7085,67.6644,67.6644,52096.0
2018-06-11 13:55:00,76.66,76.71,76.66,76.71,51480.0,67.6644,67.7085,67.6644,67.7085,51480.0
2018-06-11 14:00:00,76.71,76.72,76.67,76.67,42689.0,67.7085,67.7174,67.6732,67.6732,42689.0
2018-06-11 14:05:00,76.66,76.67,76.63,76.64,60431.0,67.6644,67.6732,67.6379,67.6468,60431.0
2018-06-11 14:10:00,76.64,76.65,76.62,76.64,36769.0,67.6468,67.6556,67.6291,67.6468,36769.0
2018-06-11 14:15:00,76.64,76.68,76.64,76.67,117837.0,67.6468,67.6821,67.6468,67.6732,117837.0
2018-06-11 14:20:00,76.67,76.7,76.66,76.7,59817.0,67.6732,67.6997,67.6644,67.6997,59817.0
2018-06-11 14:25:00,76.7,76.72,76.67,76.68,31559.0,67.6997,67.7174,67.6732,67.6821,31559.0
2018-06-11 14:30:00,76.69,76.71,76.67,76.67,63635.0,67.6909,67.7085,67.6732,67.6732,63635.0
2018-06-11 14:35:00,76.67,76.69,76.66,76.68,19326.0,67.6732,67.6909,67.6644,67.6821,19326.0
2018-06-11 14:40:00,76.67,76.68,76.65,76.66,29565.0,67.6732,67.6821,67.6556,67.6644,29565.0
2018-06-11 14:45:00,76.66,76.68,76.65,76.67,19733.0,67.6644,67.6821,67.6556,67.6732,19733.0
2018-06-11 14:50:00,76.68,76.69,76.65,76.66,76641.0,67.6821,67.6909,67.6556,67.6644,76641.0
2018-06-11 14:55:00,76.66,76.74,76.66,76.73,61338.0,67.6644,67.735,67.6644,67.7262,61338.0
2018-06-11 15:00:00,76.73,76.77,76.73,76.76,35811.0,67.7262,67.7615,67.7262,67.7527,35811.0
2018-06-11 15:05:00,76.76,76.8,76.76,76.8,44914.0,67.7527,67.788,67.7527,67.788,44914.0
2018-06-11 15:10:00,76.8,76.81,76.77,76.77,38404.0,67.788,67.7968,67.7615,67.7615,38404.0
2018-06-11 15:15:00,76.77,76.8,76.77,76.79,35150.0,67.7615,67.788,67.7615,67.7792,35150.0
2018-06-11 15:20:00,76.79,76.8,76.78,76.78,28570.0,67.7792,67.788,67.7703,67.7703,28570.0
2018-06-11 15:25:00,76.78,76.81,76.77,76.8,55425.0,67.7703,67.7968,67.7615,67.788,55425.0
2018-06-11 15:30:00,76.79,76.8,76.76,76.78,46626.0,67.7792,67.788,67.7527,67.7703,46626.0
2018-06-11 15:35:00,76.78,76.78,76.73,76.74,54705.0,67.7703,67.7703,67.7262,67.735,54705.0
2018-06-11 15:40:00,76.74,76.74,76.68,76.68,52588.0,67.735,67.735,67.6821,67.6821,52588.0
2018-06-11 15:45:00,76.68,76.73,76.68,76.72,86946.0,67.6821,67.7262,67.6821,67.7174,86946.0
2018-06-11 15:50:00,76.72,76.73,76.64,76.64,183976.0,67.7174,67.7262,67.6468,67.6468,183976.0
2018-06-11 15:55:00,76.63,76.66,76.54,76.57,747919.0,67.6379,67.6644,67.5585,67.585,747919.0
2018-06-12 09:30:00,76.71,76.78,76.66,76.75,491409.0,67.7085,67.7703,67.6644,67.7438,491409.0
2018-06-12 09:35:00,76.75,76.78,76.65,76.68,493695.0,67.7438,67.7703,67.6556,67.6821,493695.0
2018-06-12 09:40:00,76.67,76.67,76.53,76.56,225707.0,67.6732,67.6732,67.5497,67.5761,225707.0
2018-06-12 09:45:00,76.56,76.57,76.39,76.47,76984.0,67.5761,67.585,67.4261,67.4967,76984.0
2018-06-12 09:50:00,76.46,76.46,76.32,76.42,119789.0,67.4879,67.4879,67.3643,67.4526,119789.0
2018-06-12 09:55:00,76.43,76.46,76.36,76.43,184929.0,67.4614,67.4879,67.3996,67.4614,184929.0
2018-06-12 10:00:00,76.43,76.53,76.39,76.53,78538.0,67.4614,67.5497,67.4261,67.5497,78538.0
2018-06-12 10:05:00,76.52,76.56,76.5,76.53,24933.0,67.5408,67.5761,67.5232,67.5497,24933.0
2018-06-12 10:10:00,76.54,76.6,76.53,76.59,37876.0,67.5585,67.6114,67.5497,67.6026,37876.0
2018-06-12 10:15:00,76.6,76.63,76.52,76.53,56993.0,67.6114,67.6379,67.5408,67.5497,56993.0
2018-06-12 10:20:00,76.53,76.56,76.49,76.55,129895.0,67.5497,67.5761,67.5144,67.5673,129895.0
2018-06-12 10:25:00,76.55,76.56,76.51,76.56,34555.0,67.5673,67.5761,67.532,67.5761,34555.0
2018-06-12 10:30:00,76.54,76.56,76.5,76.51,41422.0,67.5585,67.5761,67.5232,67.532,41422.0
2018-06-12 10:35:00,76.5,76.57,76.5,76.51,95715.0,67.5232,67.585,67.5232,67.532,95715.0
2018-06-12 10:40:00,76.51,76.55,76.48,76.53,37244.0,67.532,67.5673,67.5055,67.5497,37244.0
2018-06-12 10:45:00,76.54,76.55,76.48,76.55,51914.0,67.5585,67.5673,67.5055,67.5673,51914.0
2018-06-12 10:50:00,76.55,76.57,76.5,76.51,88304.0,67.5673,67.585,67.5232,67.532,88304.0
2018-06-12 10:55:00,76.51,76.56,76.49,76.56,31618.0,67.532,67.5761,67.5144,67.5761,31618.0
2018-06-12 11:00:00,76.57,76.62,76.55,76.58,72761.0,67.585,67.6291,67.5673,67.5938,72761.0
2018-06-12 11:05:00,76.58,76.61,76.55,76.56,32165.0,67.5938,67.6203,67.5673,67.5761,32165.0
2018-06-12 11:10:00,76.57,76.59,76.53,76.54,30403.0,67.585,67.6026,67.5497,67.5585,30403.0
2018-06-12 11:15:00,76.54,76.55,76.47,76.5,34230.0,67.5585,67.5673,67.4967,67.5232,34230.0
2018-06-12 11:20:00,76.5,76.55,76.49,76.54,44715.0,67.5232,67.5673,67.5144,67.5585,44715.0
2018-06-12 11:25:00,76.54,76.55,76.48,76.49,124446.0,67.5585,67.5673,67.5055,67.5144,124446.0
2018-06-12 11:30:00,76.5,76.52,76.48,76.52,43862.0,67.5232,67.5408,67.5055,67.5408,43862.0
2018-06-12 11:35:00,76.51,76.54,76.49,76.53,21890.0,67.532,67.5585,67.5144,67.5497,21890.0
2018-06-12 11:40:00,76.53,76.62,76.52,76.61,38543.0,67.5497,67.6291,67.5408,67.6203,38543.0
2018-06-12 11:45:00,76.6,76.61,76.57,76.59,50012.0,67.6114,67.6203,67.585,67.6026,50012.0
2018-06-12 11:50:00,76.6,76.66,76.59,76.65,57275.0,67.6114,67.6644,67.6026,67.6556,57275.0
2018-06-12 11:55:00,76.65,76.65,76.61,76.64,22883.0,67.6556,67.6556,67.6203,67.6468,22883.0
2018-06-12 12:00:00,76.64,76.68,76.63,76.65,56229.0,67.6468,67.6821,67.6379,67.6556,56229.0
2018-06-12 12:05:00,76.65,76.65,76.6,76.61,111637.0,67.6556,67.6556,67.6114,67.6203,111637.0
2018-06-12 12:10:00,76.61,76.64,76.6,76.62,32624.0,67.6203,67.6468,67.6114,67.6291,32624.0
2018-06-12 12:15:00,76.62,76.67,76.6,76.66,33641.0,67.6291,67.6732,67.6114,67.6644,33641.0
2018-06-12 12:20:00,76.65,76.67,76.62,76.62,14526.0,67.6556,67.6732,67.6291,67.6291,14526.0
2018-06-12 12:25:00,76.62,76.64,76.59,76.6,18526.0,67.6291,67.6468,67.6026,67.6114,18526.0
2018-06-12 12:30:00,76.6,76.6,76.54,76.54,31921.0,67.6114,67.6114,67.5585,67.5585,31921.0
2018-06-12 12:35:00,76.54,76.58,76.54,76.56,37582.0,67.5585,67.5938,67.5585,67.5761,37582.0
2018-06-12 12:40:00,76.55,76.58,76.55,76.56,23547.0,67.5673,67.5938,67.5673,67.5761,23547.0
2018-06-12 12:45:00,76.56,76.57,76.53,76.56,15448.0,67.5761,67.585,67.5497,67.5761,15448.0
2018-06-12 12:50:00,76.56,76.59,76.56,76.58,18660.0,67.5761,67.6026,67.5761,67.5938,18660.0
2018-06-12 12:55:00,76.58,76.6,76.57,76.59,19761.0,67.5938,67.6114,67.585,67.6026,19761.0
2018-06-12 13:00:00,76.59,76.6,76.57,76.57,43500.0,67.6026,67.6114,67.585,67.585,43500.0
2018-06-12 13:05:00,76.57,76.6,76.57,76.58,16749.0,67.585,67.6114,67.585,67.5938,16749.0
2018-06-12 13:10:00,76.58,76.58,76.54,76.56,40953.0,67.5938,67.5938,67.5585,67.5761,40953.0
2018-06-12 13:15:00,76.56,76.58,76.51,76.51,81578.0,67.5761,67.5938,67.532,67.532,81578.0
2018-06-12 13:20:00,76.51,76.53,76.5,76.51,23071.0,67.532,67.5497,67.5232,67.532,23071.0
2018-06-12 13:25:00,76.51,76.52,76.48,76.48,34612.0,67.532,67.5408,67.5055,67.5055,34612.0
2018-06-12 13:30:00,76.48,76.5,76.45,76.47,31716.0,67.5055,67.5232,67.479,67.4967,31716.0
2018-06-12 13:35:00,76.47,76.5,76.44,76.45,31927.0,67.4967,67.5232,67.4702,67.479,31927.0
2018-06-12 13:40:00,76.44,76.46,76.42,76.44,24915.0,67.4702,67.4879,67.4526,67.4702,24915.0
2018-06-12 13:45:00,76.45,76.47,76.44,76.46,42244.0,67.479,67.4967,67.4702,67.4879,42244.0
2018-06-12 13:50:00,76.47,76.48,76.44,76.47,37932.0,67.4967,67.5055,67.4702,67.4967,37932.0
2018-06-12 13:55:00,76.48,76.55,76.47,76.54,45793.0,67.5055,67.5673,67.4967,67.5585,45793.0
2018-06-12 14:00:00,76.53,76.54,76.48,76.49,21463.0,67.5497,67.5585,67.5055,67.5144,21463.0
2018-06-12 14:05:00,76.5,76.51,76.46,76.46,23264.0,67.5232,67.532,67.4879,67.4879,23264.0
2018-06-12 14:10:00,76.46,76.47,76.43,76.45,39023.0,67.4879,67.4967,67.4614,67.479,39023.0
2018-06-12 14:15:00,76.45,76.45,76.43,76.44,53554.0,67.479,67.479,67.4614,67.4702,53554.0
2018-06-12 14:20:00,76.43,76.44,76.39,76.4,55242.0,67.4614,67.4702,67.4261,67.4349,55242.0
2018-06-12 14:25:00,76.4,76.41,76.33,76.34,64464.0,67.4349,67.4437,67.3731,67.382,64464.0
2018-06-12 14:30:00,76.34,76.37,76.31,76.37,51723.0,67.382,67.4084,67.3555,67.4084,51723.0
2018-06-12 14:35:00,76.37,76.4,76.36,76.4,52428.0,67.4084,67.4349,67.3996,67.4349,52428.0
2018-06-12 14:40:00,76.4,76.42,76.37,76.41,95675.0,67.4349,67.4526,67.4084,67.4437,95675.0
2018-06-12 14:45:00,76.41,76.42,76.37,76.4,91594.0,67.4437,67.4526,67.4084,67.4349,91594.0
2018-06-12 14:50:00,76.4,76.44,76.39,76.42,34419.0,67.4349,67.4702,67.4261,67.4526,34419.0
2018-06-12 14:55:00,76.42,76.44,76.37,76.38,50847.0,67.4526,67.4702,67.4084,67.4173,50847.0
2018-06-12 15:00:00,76.38,76.45,76.37,76.44,53309.0,67.4173,67.479,67.4084,67.4702,53309.0
2018-06-12 15:05:00,76.45,76.48,76.44,76.47,54943.0,67.479,67.5055,67.4702,67.4967,54943.0
2018-06-12 15:10:00,76.47,76.47,76.42,76.44,55086.0,67.4967,67.4967,67.4526,67.4702,55086.0
2018-06-12 15:15:00,76.43,76.47,76.42,76.47,54480.0,67.4614,67.4967,67.4526,67.4967,54480.0
2018-06-12 15:20:00,76.46,76.49,76.45,76.47,49654.0,67.4879,67.5144,67.479,67.4967,49654.0
2018-06-12 15:25:00,76.48,76.52,76.48,76.5,44309.0,67.5055,67.5408,67.5055,67.5232,44309.0
2018-06-12 15:30:00,76.5,76.52,76.48,76.5,54783.0,67.5232,67.5408,67.5055,67.5232,54783.0
2018-06-12 15:35:00,76.49,76.51,76.47,76.5,68122.0,67.5144,67.532,67.4967,67.5232,68122.0
2018-06-12 15:40:00,76.5,76.51,76.46,76.46,68610.0,67.5232,67.532,67.4879,67.4879,68610.0
2018-06-12 15:45:00,76.46,76.47,76.43,76.47,97902.0,67.4879,67.4967,67.4614,67.4967,97902.0
2018-06-12 15:50:00,76.47,76.54,76.47,76.53,133158.0,67.4967,67.5585,67.4967,67.5497,133158.0
2018-06-12 15:55:00,76.53,76.55,76.49,76.5,370956.0,67.5497,67.5673,67.5144,67.5232,370956.0
2018-06-13 09:30:00,76.54,76.59,76.37,76.38,90126.0,67.5585,67.6026,67.4084,67.4173,90126.0
2018-06-13 09:35:00,76.38,76.38,76.25,76.34,284550.0,67.4173,67.4173,67.3025,67.382,284550.0
2018-06-13 09:40:00,76.34,76.35,76.27,76.3,147360.0,67.382,67.3908,67.3202,67.3466,147360.0
2018-06-13 09:45:00,76.3,76.39,76.26,76.35,259259.0,67.3466,67.4261,67.3113,67.3908,259259.0
2018-06-13 09:50:00,76.34,76.38,76.3,76.33,155397.0,67.382,67.4173,67.3466,67.3731,155397.0
2018-06-13 09:55:00,76.33,76.34,76.29,76.29,236031.0,67.3731,67.382,67.3378,67.3378,236031.0
2018-06-13 10:00:00,76.29,76.32,76.22,76.23,174222.0,67.3378,67.3643,67.276,67.2849,174222.0
2018-06-13 10:05:00,76.23,76.3,76.23,76.3,136448.0,67.2849,67.3466,67.2849,67.3466,136448.0
2018-06-13 10:10:00,76.3,76.4,76.29,76.38,45079.0,67.3466,67.4349,67.3378,67.4173,45079.0
2018-06-13 10:15:00,76.38,76.39,76.31,76.34,26168.0,67.4173,67.4261,67.3555,67.382,26168.0
2018-06-13 10:20:00,76.33,76.36,76.26,76.34,35506.0,67.3731,67.3996,67.3113,67.382,35506.0
2018-06-13 10:25:00,76.33,76.34,76.28,76.3,101892.0,67.3731,67.382,67.329,67.3466,101892.0
2018-06-13 10:30:00,76.31,76.31,76.25,76.28,66937.0,67.3555,67.3555,67.3025,67.329,66937.0
2018-06-13 10:35:00,76.28,76.32,76.22,76.23,50540.0,67.329,67.3643,67.276,67.2849,50540.0
2018-06-13 10:40:00,76.21,76.23,76.18,76.19,179106.0,67.2672,67.2849,67.2407,67.2496,179106.0
2018-06-13 10:45:00,76.2,76.24,76.18,76.22,233740.0,67.2584,67.2937,67.2407,67.276,233740.0
2018-06-13 10:50:00,76.22,76.3,76.22,76.28,39133.0,67.276,67.3466,67.276,67.329,39133.0
2018-06-13 10:55:00,76.28,76.29,76.22,76.24,37258.0,67.329,67.3378,67.276,67.2937,37258.0
2018-06-13 11:00:00,76.25,76.33,76.25,76.33,42516.0,67.3025,67.3731,67.3025,67.3731,42516.0
2018-06-13 11:05:00,76.32,76.38,76.3,76.38,31318.0,67.3643,67.4173,67.3466,67.4173,31318.0
2018-06-13 11:10:00,76.38,76.41,76.38,76.4,117156.0,67.4173,67.4437,67.4173,67.4349,117156.0
2018-06-13 11:15:00,76.4,76.42,76.4,76.41,44928.0,67.4349,67.4526,67.4349,67.4437,44928.0
2018-06-13 11:20:00,76.4,76.45,76.4,76.42,40706.0,67.4349,67.479,67.4349,67.4526,40706.0
2018-06-13 11:25:00,76.42,76.45,76.42,76.43,134663.0,67.4526,67.479,67.4526,67.4614,134663.0
2018-06-13 11:30:00,76.42,76.46,76.39,76.4,26840.0,67.4526,67.4879,67.4261,67.4349,26840.0
2018-06-13 11:35:00,76.4,76.43,76.39,76.4,33069.0,67.4349,67.4614,67.4261,67.4349,33069.0
2018-06-13 11:40:00,76.4,76.44,76.4,76.41,35467.0,67.4349,67.4702,67.4349,67.4437,35467.0
2018-06-13 11:45:00,76.41,76.41,76.38,76.39,30981.0,67.4437,67.4437,67.4173,67.4261,30981.0
2018-06-13 11:50:00,76.39,76.41,76.37,76.38,19317.0,67.4261,67.4437,67.4084,67.4173,19317.0
2018-06-13 11:55:00,76.38,76.4,76.37,76.4,28071.0,67.4173,67.4349,67.4084,67.4349,28071.0
2018-06-13 12:00:00,76.4,76.4,76.28,76.29,30979.0,67.4349,67.4349,67.329,67.3378,30979.0
2018-06-13 12:05:00,76.29,76.3,76.27,76.3,20906.0,67.3378,67.3466,67.3202,67.3466,20906.0
2018-06-13 12:10:00,76.3,76.33,76.29,76.31,55427.0,67.3466,67.3731,67.3378,67.3555,55427.0
2018-06-13 12:15:00,76.32,76.33,76.31,76.31,30593.0,67.3643,67.3731,67.3555,67.3555,30593.0
2018-06-13 12:20:00,76.3,76.3,76.26,76.28,68694.0,67.3466,67.3466,67.3113,67.329,68694.0
2018-06-13 12:25:00,76.28,76.32,76.26,76.28,27902.0,67.329,67.3643,67.3113,67.329,27902.0
2018-06-13 12:30:00,76.29,76.29,76.26,76.27,142748.0,67.3378,67.3378,67.3113,67.3202,142748.0
2018-06-13 12:35:00,76.27,76.29,76.26,76.28,36947.0,67.3202,67.3378,67.3113,67.329,36947.0
2018-06-13 12:40:00,76.28,76.29,76.27,76.28,27001.0,67.329,67.3378,67.3202,67.329,27001.0
2018-06-13 12:45:00,76.28,76.29,76.25,76.25,30178.0,67.329,67.3378,67.3025,67.3025,30178.0
2018-06-13 12:50:00,76.25,76.27,76.17,76.17,42519.0,67.3025,67.3202,67.2319,67.2319,42519.0
2018-06-13 12:55:00,76.17,76.21,76.16,76.18,39676.0,67.2319,67.2672,67.2231,67.2407,39676.0
2018-06-13 13:00:00,76.18,76.18,76.14,76.17,111404.0,67.2407,67.2407,67.2054,67.2319,111404.0
2018-06-13 13:05:00,76.17,76.18,76.15,76.16,45091.0,67.2319,67.2407,67.2143,67.2231,45091.0
2018-06-13 13:10:00,76.16,76.19,76.13,76.17,86969.0,67.2231,67.2496,67.1966,67.2319,86969.0
2018-06-13 13:15:00,76.16,76.17,76.1,76.15,31866.0,67.2231,67.2319,67.1701,67.2143,31866.0
2018-06-13 13:20:00,76.16,76.16,76.12,76.14,15084.0,67.2231,67.2231,67.1878,67.2054,15084.0
2018-06-13 13:25:00,76.14,76.15,76.12,76.13,23243.0,67.2054,67.2143,67.1878,67.1966,23243.0
2018-06-13 13:30:00,76.13,76.17,76.12,76.15,21832.0,67.1966,67.2319,67.1878,67.2143,21832.0
2018-06-13 13:35:00,76.15,76.15,76.13,76.15,29685.0,67.2143,67.2143,67.1966,67.2143,29685.0
2018-06-13 13:40:00,76.14,76.19,76.14,76.18,34845.0,67.2054,67.2496,67.2054,67.2407,34845.0
2018-06-13 13:45:00,76.18,76.2,76.17,76.2,51948.0,67.2407,67.2584,67.2319,67.2584,51948.0
2018-06-13 13:50:00,76.2,76.23,76.19,76.22,33187.0,67.2584,67.2849,67.2496,67.276,33187.0
2018-06-13 13:55:00,76.23,76.23,76.19,76.23,55988.0,67.2849,67.2849,67.2496,67.2849,55988.0
2018-06-13 14:00:00,76.22,76.22,76.03,76.03,429049.0,67.276,67.276,67.1083,67.1083,429049.0
2018-06-13 14:05:00,76.03,76.05,75.95,75.96,129331.0,67.1083,67.126,67.0377,67.0465,129331.0
2018-06-13 14:10:00,75.96,76.07,75.95,76.03,69536.0,67.0465,67.1436,67.0377,67.1083,69536.0
2018-06-13 14:15:00,76.03,76.06,75.98,76.02,77131.0,67.1083,67.1348,67.0642,67.0995,77131.0
2018-06-13 14:20:00,76.01,76.01,75.91,75.92,125680.0,67.0907,67.0907,67.0024,67.0112,125680.0
2018-06-13 14:25:00,75.92,75.98,75.9,75.92,138216.0,67.0112,67.0642,66.9936,67.0112,138216.0
2018-06-13 14:30:00,75.92,76.0,75.85,75.99,285855.0,67.0112,67.0819,66.9495,67.073,285855.0
2018-06-13 14:35:00,75.98,76.05,75.96,76.05,80845.0,67.0642,67.126,67.0465,67.126,80845.0
2018-06-13 14:40:00,76.04,76.09,75.99,76.01,191768.0,67.1172,67.1613,67.073,67.0907,191768.0
2018-06-13 14:45:00,76.0,76.0,75.92,75.95,146387.0,67.0819,67.0819,67.0112,67.0377,146387.0
2018-06-13 14:50:00,75.94,76.0,75.91,75.95,58263.0,67.0289,67.0819,67.0024,67.0377,58263.0
2018-06-13 14:55:00,75.94,75.99,75.93,75.98,53050.0,67.0289,67.073,67.0201,67.0642,53050.0
2018-06-13 15:00:00,75.99,76.13,75.99,76.11,161156.0,67.073,67.1966,67.073,67.1789,161156.0
2018-06-13 15:05:00,76.11,76.16,76.09,76.1,76042.0,67.1789,67.2231,67.1613,67.1701,76042.0
2018-06-13 15:10:00,76.1,76.11,76.07,76.07,45535.0,67.1701,67.1789,67.1436,67.1436,45535.0
2018-06-13 15:15:00,76.07,76.12,76.06,76.08,218287.0,67.1436,67.1878,67.1348,67.1525,218287.0
2018-06-13 15:20:00,76.09,76.14,76.08,76.11,32661.0,67.1613,67.2054,67.1525,67.1789,32661.0
2018-06-13 15:25:00,76.11,76.14,76.03,76.06,147806.0,67.1789,67.2054,67.1083,67.1348,147806.0
2018-06-13 15:30:00,76.05,76.07,76.02,76.06,49097.0,67.126,67.1436,67.0995,67.1348,49097.0
2018-06-13 15:35:00,76.05,76.07,75.99,76.0,47469.0,67.126,67.1436,67.073,67.0819,47469.0
2018-06-13 15:40:00,76.0,76.02,75.98,76.01,71627.0,67.0819,67.0995,67.0642,67.0907,71627.0
2018-06-13 15:45:00,76.0,76.01,75.93,75.94,149493.0,67.0819,67.0907,67.0201,67.0289,149493.0
2018-06-13 15:50:00,75.94,75.99,75.92,75.93,185010.0,67.0289,67.073,67.0112,67.0201,185010.0
2018-06-13 15:55:00,75.93,75.94,75.85,75.88,947841.0,67.0201,67.0289,66.9495,66.9759,947841.0
2018-06-14 09:30:00,76.14,76.34,76.01,76.07,273174.0,67.2054,67.382,67.0907,67.1436,273174.0
2018-06-14 09:35:00,76.06,76.17,76.05,76.1,198757.0,67.1348,67.2319,67.126,67.1701,198757.0
2018-06-14 09:40:00,76.11,76.14,76.04,76.07,118416.0,67.1789,67.2054,67.1172,67.1436,118416.0
2018-06-14 09:45:00,76.06,76.12,76.05,76.06,60325.0,67.1348,67.1878,67.126,67.1348,60325.0
2018-06-14 09:50:00,76.05,76.09,76.04,76.06,50239.0,67.126,67.1613,67.1172,67.1348,50239.0
2018-06-14 09:55:00,76.06,76.12,76.03,76.1,82361.0,67.1348,67.1878,67.1083,67.1701,82361.0
2018-06-14 10:00:00,76.1,76.28,76.1,76.27,92690.0,67.1701,67.329,67.1701,67.3202,92690.0
2018-06-14 10:05:00,76.28,76.35,76.25,76.25,218161.0,67.329,67.3908,67.3025,67.3025,218161.0
2018-06-14 10:10:00,76.25,76.25,76.15,76.15,198368.0,67.3025,67.3025,67.2143,67.2143,198368.0
2018-06-14 10:15:00,76.15,76.16,75.97,75.98,218761.0,67.2143,67.2231,67.0554,67.0642,218761.0
2018-06-14 10:20:00,75.98,75.99,75.89,75.92,151796.0,67.0642,67.073,66.9848,67.0112,151796.0
2018-06-14 10:25:00,75.93,76.02,75.9,75.9,151106.0,67.0201,67.0995,66.9936,66.9936,151106.0
2018-06-14 10:30:00,75.9,75.92,75.72,75.73,182613.0,66.9936,67.0112,66.8347,66.8435,182613.0
2018-06-14 10:35:00,75.73,75.82,75.7,75.75,158792.0,66.8435,66.923,66.8171,66.8612,158792.0
2018-06-14 10:40:00,75.75,75.8,75.72,75.76,148709.0,66.8612,66.9053,66.8347,66.87,148709.0
2018-06-14 10:45:00,75.76,75.77,75.67,75.67,170789.0,66.87,66.8788,66.7906,66.7906,170789.0
2018-06-14 10:50:00,75.67,75.68,75.6,75.63,212133.0,66.7906,66.7994,66.7288,66.7553,212133.0
2018-06-14 10:55:00,75.63,75.64,75.48,75.48,187760.0,66.7553,66.7641,66.6229,66.6229,187760.0
2018-06-14 11:00:00,75.49,75.5,75.41,75.46,343722.0,66.6317,66.6405,66.5611,66.6052,343722.0
2018-06-14 11:05:00,75.46,75.53,75.42,75.49,135610.0,66.6052,66.667,66.5699,66.6317,135610.0
2018-06-14 11:10:00,75.49,75.55,75.47,75.54,35321.0,66.6317,66.6847,66.614,66.6758,35321.0
2018-06-14 11:15:00,75.55,75.57,75.5,75.51,200801.0,66.6847,66.7023,66.6405,66.6494,200801.0
2018-06-14 11:20:00,75.52,75.58,75.51,75.55,49455.0,66.6582,66.7111,66.6494,66.6847,49455.0
2018-06-14 11:25:00,75.55,75.58,75.53,75.55,40494.0,66.6847,66.7111,66.667,66.6847,40494.0
2018-06-14 11:30:00,75.56,75.6,75.54,75.56,39806.0,66.6935,66.7288,66.6758,66.6935,39806.0
2018-06-14 11:35:00,75.55,75.6,75.54,75.59,39929.0,66.6847,66.7288,66.6758,66.72,39929.0
2018-06-14 11:40:00,75.59,75.61,75.57,75.57,32523.0,66.72,66.7376,66.7023,66.7023,32523.0
2018-06-14 11:45:00,75.58,75.64,75.57,75.61,27511.0,66.7111,66.7641,66.7023,66.7376,27511.0
2018-06-14 11:50:00,75.62,75.63,75.6,75.6,22582.0,66.7464,66.7553,66.7288,66.7288,22582.0
2018-06-14 11:55:00,75.6,75.68,75.6,75.64,27674.0,66.7288,66.7994,66.7288,66.7641,27674.0
2018-06-14 12:00:00,75.63,75.67,75.63,75.67,24151.0,66.7553,66.7906,66.7553,66.7906,24151.0
2018-06-14 12:05:00,75.67,75.7,75.65,75.68,29831.0,66.7906,66.8171,66.7729,66.7994,29831.0
2018-06-14 12:10:00,75.69,75.72,75.68,75.7,18269.0,66.8082,66.8347,66.7994,66.8171,18269.0
2018-06-14 12:15:00,75.69,75.7,75.67,75.67,28328.0,66.8082,66.8171,66.7906,66.7906,28328.0
2018-06-14 12:20:00,75.67,75.67,75.64,75.65,18514.0,66.7906,66.7906,66.7641,66.7729,18514.0
2018-06-14 12:25:00,75.65,75.65,75.62,75.65,30709.0,66.7729,66.7729,66.7464,66.7729,30709.0
2018-06-14 12:30:00,75.64,75.67,75.63,75.64,16443.0,66.7641,66.7906,66.7553,66.7641,16443.0
2018-06-14 12:35:00,75.64,75.66,75.61,75.61,44991.0,66.7641,66.7817,66.7376,66.7376,44991.0
2018-06-14 12:40:00,75.61,75.64,75.6,75.6,42818.0,66.7376,66.7641,66.7288,66.7288,42818.0
2018-06-14 12:45:00,75.61,75.62,75.57,75.57,27648.0,66.7376,66.7464,66.7023,66.7023,27648.0
2018-06-14 12:50:00,75.58,75.61,75.57,75.59,34633.0,66.7111,66.7376,66.7023,66.72,34633.0
2018-06-14 12:55:00,75.59,75.59,75.52,75.53,40696.0,66.72,66.72,66.6582,66.667,40696.0
2018-06-14 13:00:00,75.52,75.55,75.51,75.54,29568.0,66.6582,66.6847,66.6494,66.6758,29568.0
2018-06-14 13:05:00,75.54,75.59,75.52,75.59,30592.0,66.6758,66.72,66.6582,66.72,30592.0
2018-06-14 13:10:00,75.59,75.61,75.55,75.56,28561.0,66.72,66.7376,66.6847,66.6935,28561.0
2018-06-14 13:15:00,75.56,75.6,75.53,75.59,29311.0,66.6935,66.7288,66.667,66.72,29311.0
2018-06-14 13:20:00,75.59,75.62,75.58,75.62,55054.0,66.72,66.7464,66.7111,66.7464,55054.0
2018-06-14 13:25:00,75.61,75.65,75.61,75.63,34930.0,66.7376,66.7729,66.7376,66.7553,34930.0
2018-06-14 13:30:00,75.63,75.68,75.62,75.67,28140.0,66.7553,66.7994,66.7464,66.7906,28140.0
2018-06-14 13:35:00,75.68,75.71,75.64,75.66,37842.0,66.7994,66.8259,66.7641,66.7817,37842.0
2018-06-14 13:40:00,75.66,75.67,75.64,75.65,22000.0,66.7817,66.7906,66.7641,66.7729,22000.0
2018-06-14 13:45:00,75.65,75.66,75.62,75.62,50717.0,66.7729,66.7817,66.7464,66.7464,50717.0
2018-06-14 13:50:00,75.62,75.63,75.6,75.62,31139.0,66.7464,66.7553,66.7288,66.7464,31139.0
2018-06-14 13:55:00,75.62,75.64,75.55,75.55,79977.0,66.7464,66.7641,66.6847,66.6847,79977.0
2018-06-14 14:00:00,75.55,75.56,75.51,75.52,165024.0,66.6847,66.6935,66.6494,66.6582,165024.0
2018-06-14 14:05:00,75.52,75.53,75.49,75.53,43117.0,66.6582,66.667,66.6317,66.667,43117.0
2018-06-14 14:10:00,75.53,75.58,75.51,75.54,75146.0,66.667,66.7111,66.6494,66.6758,75146.0
2018-06-14 14:15:00,75.54,75.55,75.46,75.5,51149.0,66.6758,66.6847,66.6052,66.6405,51149.0
2018-06-14 14:20:00,75.5,75.53,75.48,75.52,35810.0,66.6405,66.667,66.6229,66.6582,35810.0
2018-06-14 14:25:00,75.51,75.52,75.49,75.51,33365.0,66.6494,66.6582,66.6317,66.6494,33365.0
2018-06-14 14:30:00,75.51,75.54,75.48,75.5,33515.0,66.6494,66.6758,66.6229,66.6405,33515.0
2018-06-14 14:35:00,75.5,75.54,75.49,75.51,26826.0,66.6405,66.6758,66.6317,66.6494,26826.0
2018-06-14 14:40:00,75.51,75.55,75.51,75.53,16072.0,66.6494,66.6847,66.6494,66.667,16072.0
2018-06-14 14:45:00,75.53,75.55,75.51,75.54,28590.0,66.667,66.6847,66.6494,66.6758,28590.0
2018-06-14 14:50:00,75.54,75.56,75.52,75.52,155333.0,66.6758,66.6935,66.6582,66.6582,155333.0
2018-06-14 14:55:00,75.52,75.52,75.46,75.47,62960.0,66.6582,66.6582,66.6052,66.614,62960.0
2018-06-14 15:00:00,75.48,75.5,75.47,75.5,78946.0,66.6229,66.6405,66.614,66.6405,78946.0
2018-06-14 15:05:00,75.5,75.55,75.48,75.54,54848.0,66.6405,66.6847,66.6229,66.6758,54848.0
2018-06-14 15:10:00,75.54,75.59,75.54,75.58,34896.0,66.6758,66.72,66.6758,66.7111,34896.0
2018-06-14 15:15:00,75.58,75.58,75.54,75.56,40854.0,66.7111,66.7111,66.6758,66.6935,40854.0
2018-06-14 15:20:00,75.56,75.6,75.54,75.6,76826.0,66.6935,66.7288,66.6758,66.7288,76826.0
2018-06-14 15:25:00,75.6,75.61,75.59,75.6,68923.0,66.7288,66.7376,66.72,66.7288,68923.0
2018-06-14 15:30:00,75.6,75.62,75.59,75.61,77934.0,66.7288,66.7464,66.72,66.7376,77934.0
2018-06-14 15:35:00,75.61,75.61,75.57,75.61,89502.0,66.7376,66.7376,66.7023,66.7376,89502.0
2018-06-14 15:40:00,75.61,75.63,75.6,75.62,93679.0,66.7376,66.7553,66.7288,66.7464,93679.0
2018-06-14 15:45:00,75.62,75.63,75.59,75.62,150898.0,66.7464,66.7553,66.72,66.7464,150898.0
2018-06-14 15:50:00,75.62,75.62,75.55,75.56,368708.0,66.7464,66.7464,66.6847,66.6935,368708.0
2018-06-14 15:55:00,75.57,75.61,75.55,75.59,756027.0,66.7023,66.7376,66.6847,66.72,756027.0
2018-06-15 09:30:00,74.81,74.92,74.55,74.56,587801.0,66.2966,66.3941,66.0662,66.0751,587801.0
2018-06-15 09:35:00,74.57,74.67,74.44,74.56,356062.0,66.0839,66.1725,65.9687,66.0751,356062.0
2018-06-15 09:40:00,74.57,74.66,74.49,74.61,257373.0,66.0839,66.1637,66.013,66.1194,257373.0
2018-06-15 09:45:00,74.61,74.93,74.61,74.84,365780.0,66.1194,66.4029,66.1194,66.3232,365780.0
2018-06-15 09:50:00,74.84,74.94,74.79,74.89,141327.0,66.3232,66.4118,66.2789,66.3675,141327.0
2018-06-15 09:55:00,74.9,74.92,74.8,74.83,102549.0,66.3764,66.3941,66.2877,66.3143,102549.0
2018-06-15 10:00:00,74.84,74.97,74.79,74.97,130814.0,66.3232,66.4384,66.2789,66.4384,130814.0
2018-06-15 10:05:00,74.97,74.98,74.78,74.78,224380.0,66.4384,66.4473,66.27,66.27,224380.0
2018-06-15 10:10:00,74.79,74.82,74.76,74.8,84273.0,66.2789,66.3055,66.2523,66.2877,84273.0
2018-06-15 10:15:00,74.8,74.8,74.66,74.67,131140.0,66.2877,66.2877,66.1637,66.1725,131140.0
2018-06-15 10:20:00,74.68,74.71,74.63,74.64,168694.0,66.1814,66.208,66.1371,66.1459,168694.0
2018-06-15 10:25:00,74.64,74.68,74.59,74.59,434618.0,66.1459,66.1814,66.1016,66.1016,434618.0
2018-06-15 10:30:00,74.58,74.58,74.34,74.45,840389.0,66.0928,66.0928,65.8801,65.9776,840389.0
2018-06-15 10:35:00,74.44,74.49,74.29,74.35,491323.0,65.9687,66.013,65.8358,65.889,491323.0
2018-06-15 10:40:00,74.35,74.47,74.35,74.43,109668.0,65.889,65.9953,65.889,65.9598,109668.0
2018-06-15 10:45:00,74.44,74.57,74.44,74.57,71609.0,65.9687,66.0839,65.9687,66.0839,71609.0
2018-06-15 10:50:00,74.57,74.7,74.55,74.68,168381.0,66.0839,66.1991,66.0662,66.1814,168381.0
2018-06-15 10:55:00,74.68,74.73,74.63,74.7,172296.0,66.1814,66.2257,66.1371,66.1991,172296.0
2018-06-15 11:00:00,74.69,74.76,74.65,74.7,129597.0,66.1903,66.2523,66.1548,66.1991,129597.0
2018-06-15 11:05:00,74.7,74.74,74.65,74.66,163860.0,66.1991,66.2346,66.1548,66.1637,163860.0
2018-06-15 11:10:00,74.65,74.7,74.64,74.68,53489.0,66.1548,66.1991,66.1459,66.1814,53489.0
2018-06-15 11:15:00,74.67,74.77,74.66,74.75,107530.0,66.1725,66.2612,66.1637,66.2434,107530.0
2018-06-15 11:20:00,74.75,74.78,74.71,74.75,81690.0,66.2434,66.27,66.208,66.2434,81690.0
2018-06-15 11:25:00,74.76,74.76,74.62,74.62,75436.0,66.2523,66.2523,66.1282,66.1282,75436.0
2018-06-15 11:30:00,74.62,74.66,74.56,74.58,83761.0,66.1282,66.1637,66.0751,66.0928,83761.0
2018-06-15 11:35:00,74.58,74.61,74.55,74.61,114552.0,66.0928,66.1194,66.0662,66.1194,114552.0
2018-06-15 11:40:00,74.61,74.64,74.57,74.61,61639.0,66.1194,66.1459,66.0839,66.1194,61639.0
2018-06-15 11:45:00,74.61,74.62,74.54,74.58,172508.0,66.1194,66.1282,66.0573,66.0928,172508.0
2018-06-15 11:50:00,74.58,74.65,74.55,74.63,46287.0,66.0928,66.1548,66.0662,66.1371,46287.0
2018-06-15 11:55:00,74.64,74.68,74.64,74.68,64489.0,66.1459,66.1814,66.1459,66.1814,64489.0
2018-06-15 12:00:00,74.68,74.7,74.61,74.62,79912.0,66.1814,66.1991,66.1194,66.1282,79912.0
2018-06-15 12:05:00,74.61,74.62,74.55,74.59,51987.0,66.1194,66.1282,66.0662,66.1016,51987.0
2018-06-15 12:10:00,74.58,74.62,74.56,74.6,41617.0,66.0928,66.1282,66.0751,66.1105,41617.0
2018-06-15 12:15:00,74.61,74.68,74.59,74.68,38205.0,66.1194,66.1814,66.1016,66.1814,38205.0
2018-06-15 12:20:00,74.67,74.68,74.63,74.63,55361.0,66.1725,66.1814,66.1371,66.1371,55361.0
2018-06-15 12:25:00,74.64,74.67,74.62,74.67,34621.0,66.1459,66.1725,66.1282,66.1725,34621.0
2018-06-15 12:30:00,74.67,74.7,74.65,74.67,27866.0,66.1725,66.1991,66.1548,66.1725,27866.0
2018-06-15 12:35:00,74.68,74.69,74.66,74.69,26704.0,66.1814,66.1903,66.1637,66.1903,26704.0
2018-06-15 12:40:00,74.69,74.73,74.68,74.69,30560.0,66.1903,66.2257,66.1814,66.1903,30560.0
2018-06-15 12:45:00,74.68,74.7,74.66,74.7,32268.0,66.1814,66.1991,66.1637,66.1991,32268.0
2018-06-15 12:50:00,74.7,74.71,74.68,74.7,53574.0,66.1991,66.208,66.1814,66.1991,53574.0
2018-06-15 12:55:00,74.7,74.75,74.68,74.73,32544.0,66.1991,66.2434,66.1814,66.2257,32544.0
2018-06-15 13:00:00,74.73,74.75,74.7,74.75,62210.0,66.2257,66.2434,66.1991,66.2434,62210.0
2018-06-15 13:05:00,74.75,74.77,74.73,74.77,42131.0,66.2434,66.2612,66.2257,66.2612,42131.0
2018-06-15 13:10:00,74.77,74.8,74.74,74.75,183785.0,66.2612,66.2877,66.2346,66.2434,183785.0
2018-06-15 13:15:00,74.75,74.81,74.75,74.8,99875.0,66.2434,66.2966,66.2434,66.2877,99875.0
2018-06-15 13:20:00,74.8,74.82,74.76,74.79,29862.0,66.2877,66.3055,66.2523,66.2789,29862.0
2018-06-15 13:25:00,74.79,74.81,74.77,74.77,34538.0,66.2789,66.2966,66.2612,66.2612,34538.0
2018-06-15 13:30:00,74.77,74.78,74.73,74.77,101418.0,66.2612,66.27,66.2257,66.2612,101418.0
2018-06-15 13:35:00,74.77,74.77,74.72,74.76,66435.0,66.2612,66.2612,66.2168,66.2523,66435.0
2018-06-15 13:40:00,74.76,74.76,74.69,74.72,49668.0,66.2523,66.2523,66.1903,66.2168,49668.0
2018-06-15 13:45:00,74.72,74.73,74.68,74.69,185050.0,66.2168,66.2257,66.1814,66.1903,185050.0
2018-06-15 13:50:00,74.68,74.73,74.66,74.73,66662.0,66.1814,66.2257,66.1637,66.2257,66662.0
2018-06-15 13:55:00,74.71,74.73,74.69,74.69,64799.0,66.208,66.2257,66.1903,66.1903,64799.0
2018-06-15 14:00:00,74.69,74.73,74.69,74.72,42921.0,66.1903,66.2257,66.1903,66.2168,42921.0
2018-06-15 14:05:00,74.72,74.82,74.72,74.82,41740.0,66.2168,66.3055,66.2168,66.3055,41740.0
2018-06-15 14:10:00,74.81,74.83,74.78,74.83,41222.0,66.2966,66.3143,66.27,66.3143,41222.0
2018-06-15 14:15:00,74.83,74.86,74.82,74.86,46671.0,66.3143,66.3409,66.3055,66.3409,46671.0
2018-06-15 14:20:00,74.86,75.03,74.86,74.98,200104.0,66.3409,66.4916,66.3409,66.4473,200104.0
2018-06-15 14:25:00,74.98,75.16,74.97,75.15,769110.0,66.4473,66.6068,66.4384,66.5979,769110.0
2018-06-15 14:30:00,75.15,75.26,75.14,75.2,931848.0,66.5979,66.6954,66.589,66.6422,931848.0
2018-06-15 14:35:00,75.2,75.2,75.14,75.15,94129.0,66.6422,66.6422,66.589,66.5979,94129.0
2018-06-15 14:40:00,75.14,75.17,75.12,75.13,60858.0,66.589,66.6156,66.5713,66.5802,60858.0
2018-06-15 14:45:00,75.13,75.19,75.12,75.13,169488.0,66.5802,66.6334,66.5713,66.5802,169488.0
2018-06-15 14:50:00,75.12,75.15,75.12,75.15,57760.0,66.5713,66.5979,66.5713,66.5979,57760.0
2018-06-15 14:55:00,75.15,75.16,75.12,75.12,90354.0,66.5979,66.6068,66.5713,66.5713,90354.0
2018-06-15 15:00:00,75.12,75.12,75.05,75.06,79924.0,66.5713,66.5713,66.5093,66.5182,79924.0
2018-06-15 15:05:00,75.07,75.08,75.04,75.06,61573.0,66.527,66.5359,66.5004,66.5182,61573.0
2018-06-15 15:10:00,75.06,75.06,75.03,75.05,94793.0,66.5182,66.5182,66.4916,66.5093,94793.0
2018-06-15 15:15:00,75.05,75.07,74.98,74.99,80494.0,66.5093,66.527,66.4473,66.4561,80494.0
2018-06-15 15:20:00,74.99,75.03,74.97,75.02,127379.0,66.4561,66.4916,66.4384,66.4827,127379.0
2018-06-15 15:25:00,75.02,75.08,75.01,75.08,154606.0,66.4827,66.5359,66.4738,66.5359,154606.0
2018-06-15 15:30:00,75.08,75.08,75.03,75.06,196605.0,66.5359,66.5359,66.4916,66.5182,196605.0
2018-06-15 15:35:00,75.06,75.1,75.05,75.09,193440.0,66.5182,66.5536,66.5093,66.5447,193440.0
2018-06-15 15:40:00,75.09,75.1,75.04,75.09,223336.0,66.5447,66.5536,66.5004,66.5447,223336.0
2018-06-15 15:45:00,75.09,75.12,75.07,75.11,232800.0,66.5447,66.5713,66.527,66.5625,232800.0
2018-06-15 15:50:00,75.11,75.13,75.05,75.07,447395.0,66.5625,66.5802,66.5093,66.527,447395.0
2018-06-15 15:55:00,75.08,75.14,75.05,75.12,2305852.0,66.5359,66.589,66.5093,66.5713,2305852.0
2018-06-18 09:30:00,74.55,74.57,74.37,74.37,324962.0,66.0662,66.0839,65.9067,65.9067,324962.0
2018-06-18 09:35:00,74.37,74.44,74.34,74.39,300725.0,65.9067,65.9687,65.8801,65.9244,300725.0
2018-06-18 09:40:00,74.4,74.5,74.37,74.46,58123.0,65.9333,66.0219,65.9067,65.9864,58123.0
2018-06-18 09:45:00,74.46,74.54,74.43,74.53,116573.0,65.9864,66.0573,65.9598,66.0485,116573.0
2018-06-18 09:50:00,74.54,74.59,74.48,74.49,73656.0,66.0573,66.1016,66.0042,66.013,73656.0
2018-06-18 09:55:00,74.5,74.6,74.46,74.57,79615.0,66.0219,66.1105,65.9864,66.0839,79615.0
2018-06-18 10:00:00,74.57,74.64,74.54,74.62,234674.0,66.0839,66.1459,66.0573,66.1282,234674.0
2018-06-18 10:05:00,74.61,74.61,74.56,74.57,118011.0,66.1194,66.1194,66.0751,66.0839,118011.0
2018-06-18 10:10:00,74.56,74.65,74.54,74.59,79642.0,66.0751,66.1548,66.0573,66.1016,79642.0
2018-06-18 10:15:00,74.58,74.62,74.53,74.58,196887.0,66.0928,66.1282,66.0485,66.0928,196887.0
2018-06-18 10:20:00,74.59,74.67,74.58,74.62,113920.0,66.1016,66.1725,66.0928,66.1282,113920.0
2018-06-18 10:25:00,74.61,74.67,74.61,74.62,102497.0,66.1194,66.1725,66.1194,66.1282,102497.0
2018-06-18 10:30:00,74.62,74.72,74.62,74.7,77084.0,66.1282,66.2168,66.1282,66.1991,77084.0
2018-06-18 10:35:00,74.69,74.8,74.67,74.78,70856.0,66.1903,66.2877,66.1725,66.27,70856.0
2018-06-18 10:40:00,74.78,74.82,74.78,74.8,82423.0,66.27,66.3055,66.27,66.2877,82423.0
2018-06-18 10:45:00,74.8,74.88,74.8,74.85,182043.0,66.2877,66.3586,66.2877,66.3321,182043.0
2018-06-18 10:50:00,74.86,74.86,74.82,74.84,53824.0,66.3409,66.3409,66.3055,66.3232,53824.0
2018-06-18 10:55:00,74.84,74.86,74.76,74.76,51695.0,66.3232,66.3409,66.2523,66.2523,51695.0
2018-06-18 11:00:00,74.76,74.82,74.75,74.81,35341.0,66.2523,66.3055,66.2434,66.2966,35341.0
2018-06-18 11:05:00,74.81,74.88,74.81,74.87,67404.0,66.2966,66.3586,66.2966,66.3498,67404.0
2018-06-18 11:10:00,74.87,74.94,74.87,74.9,41338.0,66.3498,66.4118,66.3498,66.3764,41338.0
2018-06-18 11:15:00,74.9,74.91,74.83,74.85,42438.0,66.3764,66.3852,66.3143,66.3321,42438.0
2018-06-18 11:20:00,74.85,74.88,74.83,74.86,50309.0,66.3321,66.3586,66.3143,66.3409,50309.0
2018-06-18 11:25:00,74.85,74.85,74.76,74.77,89840.0,66.3321,66.3321,66.2523,66.2612,89840.0
2018-06-18 11:30:00,74.78,74.82,74.75,74.75,45808.0,66.27,66.3055,66.2434,66.2434,45808.0
2018-06-18 11:35:00,74.75,74.76,74.68,74.72,66101.0,66.2434,66.2523,66.1814,66.2168,66101.0
2018-06-18 11:40:00,74.71,74.73,74.67,74.72,51953.0,66.208,66.2257,66.1725,66.2168,51953.0
2018-06-18 11:45:00,74.72,74.77,74.72,74.76,43488.0,66.2168,66.2612,66.2168,66.2523,43488.0
2018-06-18 11:50:00,74.77,74.79,74.75,74.78,32367.0,66.2612,66.2789,66.2434,66.27,32367.0
2018-06-18 11:55:00,74.78,74.78,74.68,74.72,45299.0,66.27,66.27,66.1814,66.2168,45299.0
2018-06-18 12:00:00,74.71,74.72,74.67,74.71,64057.0,66.208,66.2168,66.1725,66.208,64057.0
2018-06-18 12:05:00,74.71,74.8,74.71,74.79,27559.0,66.208,66.2877,66.208,66.2789,27559.0
2018-06-18 12:10:00,74.79,74.8,74.75,74.78,36277.0,66.2789,66.2877,66.2434,66.27,36277.0
2018-06-18 12:15:00,74.78,74.8,74.7,74.73,32683.0,66.27,66.2877,66.1991,66.2257,32683.0
2018-06-18 12:20:00,74.72,74.74,74.7,74.72,34163.0,66.2168,66.2346,66.1991,66.2168,34163.0
2018-06-18 12:25:00,74.73,74.73,74.68,74.7,24065.0,66.2257,66.2257,66.1814,66.1991,24065.0
2018-06-18 12:30:00,74.69,74.72,74.68,74.72,40224.0,66.1903,66.2168,66.1814,66.2168,40224.0
2018-06-18 12:35:00,74.72,74.74,74.7,74.71,20393.0,66.2168,66.2346,66.1991,66.208,20393.0
2018-06-18 12:40:00,74.71,74.74,74.7,74.73,34307.0,66.208,66.2346,66.1991,66.2257,34307.0
2018-06-18 12:45:00,74.73,74.75,74.72,74.73,34317.0,66.2257,66.2434,66.2168,66.2257,34317.0
2018-06-18 12:50:00,74.73,74.75,74.71,74.73,34388.0,66.2257,66.2434,66.208,66.2257,34388.0
2018-06-18 12:55:00,74.73,74.77,74.72,74.77,35294.0,66.2257,66.2612,66.2168,66.2612,35294.0
2018-06-18 13:00:00,74.77,74.8,74.74,74.77,63979.0,66.2612,66.2877,66.2346,66.2612,63979.0
2018-06-18 13:05:00,74.77,74.78,74.72,74.73,50792.0,66.2612,66.27,66.2168,66.2257,50792.0
2018-06-18 13:10:00,74.73,74.75,74.72,74.74,97206.0,66.2257,66.2434,66.2168,66.2346,97206.0
2018-06-18 13:15:00,74.74,74.77,74.72,74.75,317406.0,66.2346,66.2612,66.2168,66.2434,317406.0
2018-06-18 13:20:00,74.75,74.83,74.73,74.8,57896.0,66.2434,66.3143,66.2257,66.2877,57896.0
2018-06-18 13:25:00,74.8,74.85,74.78,74.78,37703.0,66.2877,66.3321,66.27,66.27,37703.0
2018-06-18 13:30:00,74.79,74.81,74.77,74.78,35302.0,66.2789,66.2966,66.2612,66.27,35302.0
2018-06-18 13:35:00,74.79,74.79,74.75,74.76,29995.0,66.2789,66.2789,66.2434,66.2523,29995.0
2018-06-18 13:40:00,74.76,74.76,74.72,74.73,31471.0,66.2523,66.2523,66.2168,66.2257,31471.0
2018-06-18 13:45:00,74.72,74.74,74.71,74.72,31315.0,66.2168,66.2346,66.208,66.2168,31315.0
2018-06-18 13:50:00,74.72,74.72,74.65,74.69,59911.0,66.2168,66.2168,66.1548,66.1903,59911.0
2018-06-18 13:55:00,74.69,74.72,74.65,74.7,59721.0,66.1903,66.2168,66.1548,66.1991,59721.0
2018-06-18 14:00:00,74.7,74.71,74.65,74.65,102852.0,66.1991,66.208,66.1548,66.1548,102852.0
2018-06-18 14:05:00,74.66,74.76,74.66,74.75,77547.0,66.1637,66.2523,66.1637,66.2434,77547.0
2018-06-18 14:10:00,74.75,74.78,74.73,74.75,46053.0,66.2434,66.27,66.2257,66.2434,46053.0
2018-06-18 14:15:00,74.75,74.81,74.75,74.81,102887.0,66.2434,66.2966,66.2434,66.2966,102887.0
2018-06-18 14:20:00,74.8,74.82,74.78,74.81,30682.0,66.2877,66.3055,66.27,66.2966,30682.0
2018-06-18 14:25:00,74.82,74.84,74.8,74.81,64326.0,66.3055,66.3232,66.2877,66.2966,64326.0
2018-06-18 14:30:00,74.81,74.84,74.8,74.82,47178.0,66.2966,66.3232,66.2877,66.3055,47178.0
2018-06-18 14:35:00,74.82,74.84,74.81,74.84,48220.0,66.3055,66.3232,66.2966,66.3232,48220.0
2018-06-18 14:40:00,74.84,74.88,74.84,74.87,41143.0,66.3232,66.3586,66.3232,66.3498,41143.0
2018-06-18 14:45:00,74.86,74.87,74.81,74.83,41140.0,66.3409,66.3498,66.2966,66.3143,41140.0
2018-06-18 14:50:00,74.83,74.83,74.76,74.77,122418.0,66.3143,66.3143,66.2523,66.2612,122418.0
2018-06-18 14:55:00,74.77,74.78,74.74,74.75,63941.0,66.2612,66.27,66.2346,66.2434,63941.0
2018-06-18 15:00:00,74.75,74.78,74.73,74.78,165866.0,66.2434,66.27,66.2257,66.27,165866.0
2018-06-18 15:05:00,74.77,74.78,74.76,74.77,73524.0,66.2612,66.27,66.2523,66.2612,73524.0
2018-06-18 15:10:00,74.77,74.8,74.75,74.79,94505.0,66.2612,66.2877,66.2434,66.2789,94505.0
2018-06-18 15:15:00,74.79,74.8,74.76,74.78,71348.0,66.2789,66.2877,66.2523,66.27,71348.0
2018-06-18 15:20:00,74.78,74.8,74.77,74.77,61767.0,66.27,66.2877,66.2612,66.2612,61767.0
2018-06-18 15:25:00,74.78,74.8,74.75,74.76,57039.0,66.27,66.2877,66.2434,66.2523,57039.0
2018-06-18 15:30:00,74.77,74.81,74.76,74.8,80441.0,66.2612,66.2966,66.2523,66.2877,80441.0
2018-06-18 15:35:00,74.8,74.8,74.75,74.76,95760.0,66.2877,66.2877,66.2434,66.2523,95760.0
2018-06-18 15:40:00,74.76,74.76,74.72,74.76,80636.0,66.2523,66.2523,66.2168,66.2523,80636.0
2018-06-18 15:45:00,74.75,74.88,74.75,74.88,338137.0,66.2434,66.3586,66.2434,66.3586,338137.0
2018-06-18 15:50:00,74.87,74.88,74.83,74.85,204821.0,66.3498,66.3586,66.3143,66.3321,204821.0
2018-06-18 15:55:00,74.85,74.88,74.81,74.83,817082.0,66.3321,66.3586,66.2966,66.3143,817082.0
2018-06-19 09:30:00,73.86,74.0,73.83,73.94,1076575.0,65.4547,65.5788,65.4281,65.5256,1076575.0
2018-06-19 09:35:00,73.95,73.95,73.67,73.79,926639.0,65.5345,65.5345,65.2863,65.3927,926639.0
2018-06-19 09:40:00,73.8,73.82,73.67,73.69,433082.0,65.4015,65.4193,65.2863,65.3041,433082.0
2018-06-19 09:45:00,73.69,73.69,73.53,73.65,440808.0,65.3041,65.3041,65.1623,65.2686,440808.0
2018-06-19 09:50:00,73.66,73.66,73.42,73.42,317739.0,65.2775,65.2775,65.0648,65.0648,317739.0
2018-06-19 09:55:00,73.42,73.48,73.36,73.37,136724.0,65.0648,65.118,65.0116,65.0205,136724.0
2018-06-19 10:00:00,73.37,73.38,73.28,73.35,958649.0,65.0205,65.0293,64.9407,65.0028,958649.0
2018-06-19 10:05:00,73.36,73.38,73.26,73.28,179914.0,65.0116,65.0293,64.923,64.9407,179914.0
2018-06-19 10:10:00,73.27,73.28,73.17,73.22,354153.0,64.9319,64.9407,64.8432,64.8875,354153.0
2018-06-19 10:15:00,73.22,73.23,73.13,73.14,703654.0,64.8875,64.8964,64.8078,64.8166,703654.0
2018-06-19 10:20:00,73.14,73.15,73.0,73.0,1034066.0,64.8166,64.8255,64.6926,64.6926,1034066.0
2018-06-19 10:25:00,73.0,73.03,72.95,72.98,237273.0,64.6926,64.7192,64.6483,64.6749,237273.0
2018-06-19 10:30:00,72.99,73.12,72.97,73.09,161446.0,64.6837,64.7989,64.666,64.7723,161446.0
2018-06-19 10:35:00,73.08,73.13,73.01,73.01,153376.0,64.7635,64.8078,64.7014,64.7014,153376.0
2018-06-19 10:40:00,73.01,73.11,72.95,73.11,168902.0,64.7014,64.7901,64.6483,64.7901,168902.0
2018-06-19 10:45:00,73.11,73.32,73.09,73.29,396897.0,64.7901,64.9762,64.7723,64.9496,396897.0
2018-06-19 10:50:00,73.3,73.37,73.29,73.34,188542.0,64.9584,65.0205,64.9496,64.9939,188542.0
2018-06-19 10:55:00,73.35,73.35,73.22,73.23,202801.0,65.0028,65.0028,64.8875,64.8964,202801.0
2018-06-19 11:00:00,73.23,73.27,73.2,73.23,107837.0,64.8964,64.9319,64.8698,64.8964,107837.0
2018-06-19 11:05:00,73.23,73.28,73.22,73.23,207519.0,64.8964,64.9407,64.8875,64.8964,207519.0
2018-06-19 11:10:00,73.23,73.28,73.22,73.27,86247.0,64.8964,64.9407,64.8875,64.9319,86247.0
2018-06-19 11:15:00,73.27,73.37,73.24,73.33,157752.0,64.9319,65.0205,64.9053,64.985,157752.0
2018-06-19 11:20:00,73.34,73.4,73.33,73.37,184058.0,64.9939,65.0471,64.985,65.0205,184058.0
2018-06-19 11:25:00,73.37,73.39,73.29,73.32,532038.0,65.0205,65.0382,64.9496,64.9762,532038.0
2018-06-19 11:30:00,73.32,73.35,73.26,73.27,142217.0,64.9762,65.0028,64.923,64.9319,142217.0
2018-06-19 11:35:00,73.26,73.27,73.24,73.25,120673.0,64.923,64.9319,64.9053,64.9141,120673.0
2018-06-19 11:40:00,73.26,73.33,73.23,73.33,147288.0,64.923,64.985,64.8964,64.985,147288.0
2018-06-19 11:45:00,73.33,73.48,73.31,73.46,97970.0,64.985,65.118,64.9673,65.1002,97970.0
2018-06-19 11:50:00,73.46,73.47,73.42,73.45,36003.0,65.1002,65.1091,65.0648,65.0914,36003.0
2018-06-19 11:55:00,73.45,73.49,73.41,73.45,92532.0,65.0914,65.1268,65.0559,65.0914,92532.0
2018-06-19 12:00:00,73.46,73.47,73.37,73.38,135246.0,65.1002,65.1091,65.0205,65.0293,135246.0
2018-06-19 12:05:00,73.37,73.43,73.36,73.42,134966.0,65.0205,65.0736,65.0116,65.0648,134966.0
2018-06-19 12:10:00,73.42,73.42,73.32,73.32,66845.0,65.0648,65.0648,64.9762,64.9762,66845.0
2018-06-19 12:15:00,73.31,73.39,73.31,73.37,38610.0,64.9673,65.0382,64.9673,65.0205,38610.0
2018-06-19 12:20:00,73.36,73.42,73.34,73.42,30868.0,65.0116,65.0648,64.9939,65.0648,30868.0
2018-06-19 12:25:00,73.42,73.43,73.36,73.36,38098.0,65.0648,65.0736,65.0116,65.0116,38098.0
2018-06-19 12:30:00,73.37,73.38,73.3,73.31,277319.0,65.0205,65.0293,64.9584,64.9673,277319.0
2018-06-19 12:35:00,73.31,73.32,73.27,73.3,41849.0,64.9673,64.9762,64.9319,64.9584,41849.0
2018-06-19 12:40:00,73.3,73.3,73.21,73.23,57250.0,64.9584,64.9584,64.8787,64.8964,57250.0
2018-06-19 12:45:00,73.23,73.25,73.21,73.23,66785.0,64.8964,64.9141,64.8787,64.8964,66785.0
2018-06-19 12:50:00,73.23,73.29,73.21,73.28,87315.0,64.8964,64.9496,64.8787,64.9407,87315.0
2018-06-19 12:55:00,73.28,73.36,73.25,73.35,47086.0,64.9407,65.0116,64.9141,65.0028,47086.0
2018-06-19 13:00:00,73.34,73.37,73.28,73.29,39979.0,64.9939,65.0205,64.9407,64.9496,39979.0
2018-06-19 13:05:00,73.28,73.32,73.27,73.32,25569.0,64.9407,64.9762,64.9319,64.9762,25569.0
2018-06-19 13:10:00,73.32,73.32,73.27,73.31,40657.0,64.9762,64.9762,64.9319,64.9673,40657.0
2018-06-19 13:15:00,73.31,73.32,73.27,73.28,28021.0,64.9673,64.9762,64.9319,64.9407,28021.0
2018-06-19 13:20:00,73.28,73.28,73.24,73.24,64143.0,64.9407,64.9407,64.9053,64.9053,64143.0
2018-06-19 13:25:00,73.24,73.26,73.22,73.26,75581.0,64.9053,64.923,64.8875,64.923,75581.0
2018-06-19 13:30:00,73.26,73.27,73.18,73.2,61635.0,64.923,64.9319,64.8521,64.8698,61635.0
2018-06-19 13:35:00,73.2,73.28,73.19,73.28,61610.0,64.8698,64.9407,64.861,64.9407,61610.0
2018-06-19 13:40:00,73.29,73.33,73.29,73.31,61327.0,64.9496,64.985,64.9496,64.9673,61327.0
2018-06-19 13:45:00,73.32,73.38,73.28,73.37,51938.0,64.9762,65.0293,64.9407,65.0205,51938.0
2018-06-19 13:50:00,73.38,73.41,73.31,73.33,96312.0,65.0293,65.0559,64.9673,64.985,96312.0
2018-06-19 13:55:00,73.34,73.36,73.31,73.33,37817.0,64.9939,65.0116,64.9673,64.985,37817.0
2018-06-19 14:00:00,73.33,73.36,73.33,73.36,31405.0,64.985,65.0116,64.985,65.0116,31405.0
2018-06-19 14:05:00,73.36,73.45,73.35,73.43,100902.0,65.0116,65.0914,65.0028,65.0736,100902.0
2018-06-19 14:10:00,73.43,73.43,73.38,73.41,45539.0,65.0736,65.0736,65.0293,65.0559,45539.0
2018-06-19 14:15:00,73.41,73.43,73.38,73.42,63615.0,65.0559,65.0736,65.0293,65.0648,63615.0
2018-06-19 14:20:00,73.42,73.42,73.39,73.4,44004.0,65.0648,65.0648,65.0382,65.0471,44004.0
2018-06-19 14:25:00,73.4,73.41,73.31,73.32,76007.0,65.0471,65.0559,64.9673,64.9762,76007.0
2018-06-19 14:30:00,73.31,73.33,73.27,73.28,55142.0,64.9673,64.985,64.9319,64.9407,55142.0
2018-06-19 14:35:00,73.29,73.31,73.26,73.27,31977.0,64.9496,64.9673,64.923,64.9319,31977.0
2018-06-19 14:40:00,73.27,73.34,73.24,73.31,71640.0,64.9319,64.9939,64.9053,64.9673,71640.0
2018-06-19 14:45:00,73.31,73.34,73.27,73.3,77649.0,64.9673,64.9939,64.9319,64.9584,77649.0
2018-06-19 14:50:00,73.3,73.35,73.28,73.31,109232.0,64.9584,65.0028,64.9407,64.9673,109232.0
2018-06-19 14:55:00,73.31,73.39,73.3,73.34,138821.0,64.9673,65.0382,64.9584,64.9939,138821.0
2018-06-19 15:00:00,73.34,73.35,73.29,73.31,110515.0,64.9939,65.0028,64.9496,64.9673,110515.0
2018-06-19 15:05:00,73.31,73.32,73.3,73.31,78358.0,64.9673,64.9762,64.9584,64.9673,78358.0
2018-06-19 15:10:00,73.3,73.32,73.29,73.32,111295.0,64.9584,64.9762,64.9496,64.9762,111295.0
2018-06-19 15:15:00,73.32,73.32,73.25,73.27,145809.0,64.9762,64.9762,64.9141,64.9319,145809.0
2018-06-19 15:20:00,73.26,73.27,73.22,73.22,78472.0,64.923,64.9319,64.8875,64.8875,78472.0
2018-06-19 15:25:00,73.22,73.25,73.16,73.17,122049.0,64.8875,64.9141,64.8344,64.8432,122049.0
2018-06-19 15:30:00,73.16,73.2,73.13,73.15,107740.0,64.8344,64.8698,64.8078,64.8255,107740.0
2018-06-19 15:35:00,73.15,73.18,73.13,73.16,161237.0,64.8255,64.8521,64.8078,64.8344,161237.0
2018-06-19 15:40:00,73.16,73.18,73.11,73.17,166517.0,64.8344,64.8521,64.7901,64.8432,166517.0
2018-06-19 15:45:00,73.17,73.17,73.1,73.13,384437.0,64.8432,64.8432,64.7812,64.8078,384437.0
2018-06-19 15:50:00,73.14,73.2,73.13,73.19,588540.0,64.8166,64.8698,64.8078,64.861,588540.0
2018-06-19 15:55:00,73.19,73.29,73.18,73.24,1597399.0,64.861,64.9496,64.8521,64.9053,1597399.0
2018-06-20 09:30:00,73.48,73.52,73.19,73.23,345696.0,65.118,65.1534,64.861,64.8964,345696.0
2018-06-20 09:35:00,73.22,73.3,73.1,73.13,258611.0,64.8875,64.9584,64.7812,64.8078,258611.0
2018-06-20 09:40:00,73.12,73.14,73.02,73.06,606068.0,64.7989,64.8166,64.7103,64.7458,606068.0
2018-06-20 09:45:00,73.07,73.31,73.07,73.23,196113.0,64.7546,64.9673,64.7546,64.8964,196113.0
2018-06-20 09:50:00,73.23,73.31,73.19,73.28,213619.0,64.8964,64.9673,64.861,64.9407,213619.0
2018-06-20 09:55:00,73.26,73.3,73.23,73.26,124763.0,64.923,64.9584,64.8964,64.923,124763.0
2018-06-20 10:00:00,73.26,73.31,73.18,73.26,120307.0,64.923,64.9673,64.8521,64.923,120307.0
2018-06-20 10:05:00,73.24,73.36,73.22,73.3,447160.0,64.9053,65.0116,64.8875,64.9584,447160.0
2018-06-20 10:10:00,73.29,73.29,73.21,73.26,157318.0,64.9496,64.9496,64.8787,64.923,157318.0
2018-06-20 10:15:00,73.26,73.29,73.2,73.23,354222.0,64.923,64.9496,64.8698,64.8964,354222.0
2018-06-20 10:20:00,73.23,73.28,73.17,73.17,318326.0,64.8964,64.9407,64.8432,64.8432,318326.0
2018-06-20 10:25:00,73.18,73.24,73.15,73.2,128962.0,64.8521,64.9053,64.8255,64.8698,128962.0
2018-06-20 10:30:00,73.19,73.2,73.08,73.13,117980.0,64.861,64.8698,64.7635,64.8078,117980.0
2018-06-20 10:35:00,73.14,73.16,73.1,73.14,114001.0,64.8166,64.8344,64.7812,64.8166,114001.0
2018-06-20 10:40:00,73.14,73.15,73.06,73.14,126400.0,64.8166,64.8255,64.7458,64.8166,126400.0
2018-06-20 10:45:00,73.14,73.14,73.04,73.08,166460.0,64.8166,64.8166,64.728,64.7635,166460.0
2018-06-20 10:50:00,73.08,73.19,73.08,73.19,72444.0,64.7635,64.861,64.7635,64.861,72444.0
2018-06-20 10:55:00,73.19,73.19,73.12,73.17,48054.0,64.861,64.861,64.7989,64.8432,48054.0
2018-06-20 11:00:00,73.17,73.18,73.03,73.06,139197.0,64.8432,64.8521,64.7192,64.7458,139197.0
2018-06-20 11:05:00,73.07,73.14,73.06,73.12,110891.0,64.7546,64.8166,64.7458,64.7989,110891.0
2018-06-20 11:10:00,73.13,73.16,73.07,73.15,186144.0,64.8078,64.8344,64.7546,64.8255,186144.0
2018-06-20 11:15:00,73.15,73.15,73.05,73.09,93652.0,64.8255,64.8255,64.7369,64.7723,93652.0
2018-06-20 11:20:00,73.09,73.18,73.09,73.18,65753.0,64.7723,64.8521,64.7723,64.8521,65753.0
2018-06-20 11:25:00,73.18,73.21,73.16,73.17,78962.0,64.8521,64.8787,64.8344,64.8432,78962.0
2018-06-20 11:30:00,73.18,73.19,73.13,73.14,96773.0,64.8521,64.861,64.8078,64.8166,96773.0
2018-06-20 11:35:00,73.13,73.18,73.11,73.12,75437.0,64.8078,64.8521,64.7901,64.7989,75437.0
2018-06-20 11:40:00,73.12,73.19,73.09,73.17,78003.0,64.7989,64.861,64.7723,64.8432,78003.0
2018-06-20 11:45:00,73.17,73.2,73.14,73.15,76255.0,64.8432,64.8698,64.8166,64.8255,76255.0
2018-06-20 11:50:00,73.15,73.19,73.14,73.17,63235.0,64.8255,64.861,64.8166,64.8432,63235.0
2018-06-20 11:55:00,73.17,73.26,73.17,73.25,58411.0,64.8432,64.923,64.8432,64.9141,58411.0
2018-06-20 12:00:00,73.25,73.33,73.24,73.33,122770.0,64.9141,64.985,64.9053,64.985,122770.0
2018-06-20 12:05:00,73.33,73.37,73.29,73.31,80387.0,64.985,65.0205,64.9496,64.9673,80387.0
2018-06-20 12:10:00,73.3,73.34,73.28,73.33,56354.0,64.9584,64.9939,64.9407,64.985,56354.0
2018-06-20 12:15:00,73.33,73.36,73.31,73.36,42570.0,64.985,65.0116,64.9673,65.0116,42570.0
2018-06-20 12:20:00,73.35,73.36,73.3,73.32,52923.0,65.0028,65.0116,64.9584,64.9762,52923.0
2018-06-20 12:25:00,73.32,73.39,73.31,73.38,100282.0,64.9762,65.0382,64.9673,65.0293,100282.0
2018-06-20 12:30:00,73.37,73.39,73.35,73.38,61599.0,65.0205,65.0382,65.0028,65.0293,61599.0
2018-06-20 12:35:00,73.38,73.42,73.35,73.41,49857.0,65.0293,65.0648,65.0028,65.0559,49857.0
2018-06-20 12:40:00,73.42,73.46,73.4,73.45,65928.0,65.0648,65.1002,65.0471,65.0914,65928.0
2018-06-20 12:45:00,73.46,73.5,73.43,73.5,58287.0,65.1002,65.1357,65.0736,65.1357,58287.0
2018-06-20 12:50:00,73.5,73.51,73.43,73.44,77854.0,65.1357,65.1445,65.0736,65.0825,77854.0
2018-06-20 12:55:00,73.45,73.48,73.44,73.46,50377.0,65.0914,65.118,65.0825,65.1002,50377.0
2018-06-20 13:00:00,73.46,73.48,73.43,73.44,26361.0,65.1002,65.118,65.0736,65.0825,26361.0
2018-06-20 13:05:00,73.44,73.46,73.43,73.43,42802.0,65.0825,65.1002,65.0736,65.0736,42802.0
2018-06-20 13:10:00,73.43,73.43,73.36,73.38,70976.0,65.0736,65.0736,65.0116,65.0293,70976.0
2018-06-20 13:15:00,73.39,73.43,73.38,73.41,47845.0,65.0382,65.0736,65.0293,65.0559,47845.0
2018-06-20 13:20:00,73.42,73.42,73.37,73.38,37074.0,65.0648,65.0648,65.0205,65.0293,37074.0
2018-06-20 13:25:00,73.38,73.38,73.28,73.32,87949.0,65.0293,65.0293,64.9407,64.9762,87949.0
2018-06-20 13:30:00,73.32,73.35,73.31,73.33,140901.0,64.9762,65.0028,64.9673,64.985,140901.0
2018-06-20 13:35:00,73.34,73.36,73.32,73.33,200186.0,64.9939,65.0116,64.9762,64.985,200186.0
2018-06-20 13:40:00,73.33,73.34,73.3,73.32,106506.0,64.985,64.9939,64.9584,64.9762,106506.0
2018-06-20 13:45:00,73.31,73.32,73.28,73.28,79420.0,64.9673,64.9762,64.9407,64.9407,79420.0
2018-06-20 13:50:00,73.28,73.34,73.26,73.33,112739.0,64.9407,64.9939,64.923,64.985,112739.0
2018-06-20 13:55:00,73.32,73.36,73.31,73.35,47472.0,64.9762,65.0116,64.9673,65.0028,47472.0
2018-06-20 14:00:00,73.36,73.38,73.32,73.34,81443.0,65.0116,65.0293,64.9762,64.9939,81443.0
2018-06-20 14:05:00,73.35,73.38,73.34,73.38,50839.0,65.0028,65.0293,64.9939,65.0293,50839.0
2018-06-20 14:10:00,73.38,73.4,73.35,73.4,59240.0,65.0293,65.0471,65.0028,65.0471,59240.0
2018-06-20 14:15:00,73.4,73.43,73.35,73.36,72885.0,65.0471,65.0736,65.0028,65.0116,72885.0
2018-06-20 14:20:00,73.36,73.38,73.34,73.37,104466.0,65.0116,65.0293,64.9939,65.0205,104466.0
2018-06-20 14:25:00,73.37,73.38,73.34,73.37,118768.0,65.0205,65.0293,64.9939,65.0205,118768.0
2018-06-20 14:30:00,73.37,73.38,73.31,73.32,57203.0,65.0205,65.0293,64.9673,64.9762,57203.0
2018-06-20 14:35:00,73.32,73.33,73.3,73.31,54212.0,64.9762,64.985,64.9584,64.9673,54212.0
2018-06-20 14:40:00,73.31,73.31,73.26,73.27,54565.0,64.9673,64.9673,64.923,64.9319,54565.0
2018-06-20 14:45:00,73.26,73.31,73.25,73.3,56107.0,64.923,64.9673,64.9141,64.9584,56107.0
2018-06-20 14:50:00,73.29,73.3,73.27,73.29,101704.0,64.9496,64.9584,64.9319,64.9496,101704.0
2018-06-20 14:55:00,73.29,73.3,73.21,73.25,148395.0,64.9496,64.9584,64.8787,64.9141,148395.0
2018-06-20 15:00:00,73.25,73.27,73.22,73.25,121900.0,64.9141,64.9319,64.8875,64.9141,121900.0
2018-06-20 15:05:00,73.25,73.29,73.23,73.28,86536.0,64.9141,64.9496,64.8964,64.9407,86536.0
2018-06-20 15:10:00,73.29,73.32,73.28,73.31,50877.0,64.9496,64.9762,64.9407,64.9673,50877.0
2018-06-20 15:15:00,73.32,73.34,73.31,73.33,58194.0,64.9762,64.9939,64.9673,64.985,58194.0
2018-06-20 15:20:00,73.33,73.35,73.3,73.33,79759.0,64.985,65.0028,64.9584,64.985,79759.0
2018-06-20 15:25:00,73.33,73.36,73.32,73.36,59676.0,64.985,65.0116,64.9762,65.0116,59676.0
2018-06-20 15:30:00,73.36,73.36,73.34,73.36,78144.0,65.0116,65.0116,64.9939,65.0116,78144.0
2018-06-20 15:35:00,73.35,73.36,73.32,73.34,125886.0,65.0028,65.0116,64.9762,64.9939,125886.0
2018-06-20 15:40:00,73.34,73.34,73.27,73.29,117735.0,64.9939,64.9939,64.9319,64.9496,117735.0
2018-06-20 15:45:00,73.28,73.29,73.26,73.27,146815.0,64.9407,64.9496,64.923,64.9319,146815.0
2018-06-20 15:50:00,73.27,73.28,73.23,73.24,337025.0,64.9319,64.9407,64.8964,64.9053,337025.0
2018-06-20 15:55:00,73.24,73.27,73.22,73.26,786699.0,64.9053,64.9319,64.8875,64.923,786699.0
2018-06-21 09:30:00,73.01,73.14,72.79,72.84,160861.0,64.7014,64.8166,64.5065,64.5508,160861.0
2018-06-21 09:35:00,72.83,72.83,72.68,72.74,200881.0,64.5419,64.5419,64.409,64.4622,200881.0
2018-06-21 09:40:00,72.73,72.75,72.59,72.61,139201.0,64.4533,64.471,64.3292,64.347,139201.0
2018-06-21 09:45:00,72.62,72.71,72.57,72.62,192271.0,64.3558,64.4356,64.3115,64.3558,192271.0
2018-06-21 09:50:00,72.63,72.66,72.5,72.53,113162.0,64.3647,64.3913,64.2495,64.2761,113162.0
2018-06-21 09:55:00,72.54,72.6,72.5,72.5,52454.0,64.2849,64.3381,64.2495,64.2495,52454.0
2018-06-21 10:00:00,72.51,72.53,72.38,72.41,1382200.0,64.2583,64.2761,64.1431,64.1697,1382200.0
2018-06-21 10:05:00,72.41,72.41,72.26,72.26,117221.0,64.1697,64.1697,64.0368,64.0368,117221.0
2018-06-21 10:10:00,72.27,72.35,72.27,72.3,283572.0,64.0457,64.1166,64.0457,64.0722,283572.0
2018-06-21 10:15:00,72.3,72.36,72.19,72.2,283300.0,64.0722,64.1254,63.9748,63.9836,283300.0
2018-06-21 10:20:00,72.19,72.19,72.12,72.14,243550.0,63.9748,63.9748,63.9127,63.9304,243550.0
2018-06-21 10:25:00,72.14,72.18,72.11,72.18,75866.0,63.9304,63.9659,63.9039,63.9659,75866.0
2018-06-21 10:30:00,72.17,72.28,72.17,72.27,107801.0,63.957,64.0545,63.957,64.0457,107801.0
2018-06-21 10:35:00,72.28,72.33,72.22,72.26,161606.0,64.0545,64.0988,64.0013,64.0368,161606.0
2018-06-21 10:40:00,72.27,72.34,72.24,72.28,102615.0,64.0457,64.1077,64.0191,64.0545,102615.0
2018-06-21 10:45:00,72.28,72.34,72.18,72.3,126098.0,64.0545,64.1077,63.9659,64.0722,126098.0
2018-06-21 10:50:00,72.3,72.37,72.28,72.33,161136.0,64.0722,64.1343,64.0545,64.0988,161136.0
2018-06-21 10:55:00,72.33,72.36,72.3,72.33,287015.0,64.0988,64.1254,64.0722,64.0988,287015.0
2018-06-21 11:00:00,72.33,72.48,72.31,72.47,206080.0,64.0988,64.2318,64.0811,64.2229,206080.0
2018-06-21 11:05:00,72.46,72.5,72.42,72.44,192430.0,64.214,64.2495,64.1786,64.1963,192430.0
2018-06-21 11:10:00,72.44,72.51,72.42,72.5,81600.0,64.1963,64.2583,64.1786,64.2495,81600.0
2018-06-21 11:15:00,72.51,72.6,72.51,72.6,72559.0,64.2583,64.3381,64.2583,64.3381,72559.0
2018-06-21 11:20:00,72.6,72.61,72.56,72.57,277645.0,64.3381,64.347,64.3027,64.3115,277645.0
2018-06-21 11:25:00,72.57,72.61,72.5,72.52,445055.0,64.3115,64.347,64.2495,64.2672,445055.0
2018-06-21 11:30:00,72.52,72.59,72.51,72.56,232513.0,64.2672,64.3292,64.2583,64.3027,232513.0
2018-06-21 11:35:00,72.57,72.63,72.55,72.62,131990.0,64.3115,64.3647,64.2938,64.3558,131990.0
2018-06-21 11:40:00,72.63,72.71,72.61,72.71,64244.0,64.3647,64.4356,64.347,64.4356,64244.0
2018-06-21 11:45:00,72.71,72.73,72.68,72.69,52531.0,64.4356,64.4533,64.409,64.4179,52531.0
2018-06-21 11:50:00,72.7,72.76,72.69,72.71,70809.0,64.4267,64.4799,64.4179,64.4356,70809.0
2018-06-21 11:55:00,72.71,72.73,72.7,72.7,173741.0,64.4356,64.4533,64.4267,64.4267,173741.0
2018-06-21 12:00:00,72.71,72.71,72.58,72.59,184034.0,64.4356,64.4356,64.3204,64.3292,184034.0
2018-06-21 12:05:00,72.58,72.63,72.58,72.58,132876.0,64.3204,64.3647,64.3204,64.3204,132876.0
2018-06-21 12:10:00,72.58,72.62,72.58,72.59,90846.0,64.3204,64.3558,64.3204,64.3292,90846.0
2018-06-21 12:15:00,72.6,72.62,72.58,72.6,63641.0,64.3381,64.3558,64.3204,64.3381,63641.0
2018-06-21 12:20:00,72.6,72.61,72.55,72.56,69495.0,64.3381,64.347,64.2938,64.3027,69495.0
2018-06-21 12:25:00,72.56,72.62,72.55,72.62,58546.0,64.3027,64.3558,64.2938,64.3558,58546.0
2018-06-21 12:30:00,72.62,72.65,72.57,72.57,160971.0,64.3558,64.3824,64.3115,64.3115,160971.0
2018-06-21 12:35:00,72.57,72.61,72.56,72.58,46026.0,64.3115,64.347,64.3027,64.3204,46026.0
2018-06-21 12:40:00,72.58,72.63,72.56,72.63,224539.0,64.3204,64.3647,64.3027,64.3647,224539.0
2018-06-21 12:45:00,72.63,72.64,72.6,72.63,44510.0,64.3647,64.3735,64.3381,64.3647,44510.0
2018-06-21 12:50:00,72.63,72.64,72.59,72.62,38676.0,64.3647,64.3735,64.3292,64.3558,38676.0
2018-06-21 12:55:00,72.62,72.65,72.57,72.58,72064.0,64.3558,64.3824,64.3115,64.3204,72064.0
2018-06-21 13:00:00,72.58,72.59,72.48,72.51,223410.0,64.3204,64.3292,64.2318,64.2583,223410.0
2018-06-21 13:05:00,72.52,72.56,72.5,72.55,67170.0,64.2672,64.3027,64.2495,64.2938,67170.0
2018-06-21 13:10:00,72.55,72.59,72.54,72.55,53772.0,64.2938,64.3292,64.2849,64.2938,53772.0
2018-06-21 13:15:00,72.55,72.59,72.54,72.59,28264.0,64.2938,64.3292,64.2849,64.3292,28264.0
2018-06-21 13:20:00,72.59,72.64,72.58,72.63,87097.0,64.3292,64.3735,64.3204,64.3647,87097.0
2018-06-21 13:25:00,72.63,72.63,72.58,72.59,56659.0,64.3647,64.3647,64.3204,64.3292,56659.0
2018-06-21 13:30:00,72.59,72.62,72.53,72.57,421565.0,64.3292,64.3558,64.2761,64.3115,421565.0
2018-06-21 13:35:00,72.57,72.63,72.57,72.6,1420188.0,64.3115,64.3647,64.3115,64.3381,1420188.0
2018-06-21 13:40:00,72.61,72.65,72.57,72.63,72507.0,64.347,64.3824,64.3115,64.3647,72507.0
2018-06-21 13:45:00,72.62,72.64,72.59,72.62,41231.0,64.3558,64.3735,64.3292,64.3558,41231.0
2018-06-21 13:50:00,72.63,72.64,72.58,72.64,57557.0,64.3647,64.3735,64.3204,64.3735,57557.0
2018-06-21 13:55:00,72.63,72.65,72.61,72.65,54108.0,64.3647,64.3824,64.347,64.3824,54108.0
2018-06-21 14:00:00,72.64,72.67,72.62,72.63,161197.0,64.3735,64.4001,64.3558,64.3647,161197.0
2018-06-21 14:05:00,72.64,72.69,72.61,72.68,164885.0,64.3735,64.4179,64.347,64.409,164885.0
2018-06-21 14:10:00,72.69,72.72,72.69,72.7,52732.0,64.4179,64.4444,64.4179,64.4267,52732.0
2018-06-21 14:15:00,72.71,72.72,72.65,72.66,65523.0,64.4356,64.4444,64.3824,64.3913,65523.0
2018-06-21 14:20:00,72.66,72.68,72.64,72.66,69696.0,64.3913,64.409,64.3735,64.3913,69696.0
2018-06-21 14:25:00,72.66,72.67,72.62,72.63,163140.0,64.3913,64.4001,64.3558,64.3647,163140.0
2018-06-21 14:30:00,72.63,72.65,72.61,72.62,63777.0,64.3647,64.3824,64.347,64.3558,63777.0
2018-06-21 14:35:00,72.61,72.66,72.59,72.6,59120.0,64.347,64.3913,64.3292,64.3381,59120.0
2018-06-21 14:40:00,72.6,72.61,72.56,72.58,38500.0,64.3381,64.347,64.3027,64.3204,38500.0
2018-06-21 14:45:00,72.58,72.62,72.56,72.62,48812.0,64.3204,64.3558,64.3027,64.3558,48812.0
2018-06-21 14:50:00,72.62,72.62,72.55,72.56,109799.0,64.3558,64.3558,64.2938,64.3027,109799.0
2018-06-21 14:55:00,72.56,72.56,72.47,72.47,120964.0,64.3027,64.3027,64.2229,64.2229,120964.0
2018-06-21 15:00:00,72.47,72.5,72.44,72.47,100284.0,64.2229,64.2495,64.1963,64.2229,100284.0
2018-06-21 15:05:00,72.46,72.53,72.44,72.51,83029.0,64.214,64.2761,64.1963,64.2583,83029.0
2018-06-21 15:10:00,72.51,72.51,72.43,72.45,96775.0,64.2583,64.2583,64.1874,64.2052,96775.0
2018-06-21 15:15:00,72.45,72.45,72.35,72.36,87552.0,64.2052,64.2052,64.1166,64.1254,87552.0
2018-06-21 15:20:00,72.36,72.38,72.24,72.36,493519.0,64.1254,64.1431,64.0191,64.1254,493519.0
2018-06-21 15:25:00,72.36,72.47,72.34,72.44,604724.0,64.1254,64.2229,64.1077,64.1963,604724.0
2018-06-21 15:30:00,72.43,72.44,72.3,72.31,257098.0,64.1874,64.1963,64.0722,64.0811,257098.0
2018-06-21 15:35:00,72.31,72.33,72.25,72.31,236687.0,64.0811,64.0988,64.0279,64.0811,236687.0
2018-06-21 15:40:00,72.31,72.31,72.22,72.24,384335.0,64.0811,64.0811,64.0013,64.0191,384335.0
2018-06-21 15:45:00,72.23,72.36,72.21,72.36,231068.0,64.0102,64.1254,63.9925,64.1254,231068.0
2018-06-21 15:50:00,72.36,72.4,72.33,72.39,251910.0,64.1254,64.1609,64.0988,64.152,251910.0
2018-06-21 15:55:00,72.39,72.44,72.34,72.37,803113.0,64.152,64.1963,64.1077,64.1343,803113.0
2018-06-22 09:30:00,72.87,73.08,72.74,72.9,725831.0,64.5774,64.7635,64.4622,64.604,725831.0
2018-06-22 09:35:00,72.9,72.98,72.86,72.86,121204.0,64.604,64.6749,64.5685,64.5685,121204.0
2018-06-22 09:40:00,72.86,72.92,72.79,72.8,211118.0,64.5685,64.6217,64.5065,64.5153,211118.0
2018-06-22 09:45:00,72.81,72.82,72.63,72.74,779469.0,64.5242,64.5331,64.3647,64.4622,779469.0
2018-06-22 09:50:00,72.74,72.88,72.69,72.85,720439.0,64.4622,64.5862,64.4179,64.5597,720439.0
2018-06-22 09:55:00,72.85,72.93,72.83,72.88,263333.0,64.5597,64.6305,64.5419,64.5862,263333.0
2018-06-22 10:00:00,72.88,73.02,72.87,72.94,299891.0,64.5862,64.7103,64.5774,64.6394,299891.0
2018-06-22 10:05:00,72.95,73.0,72.93,72.94,173608.0,64.6483,64.6926,64.6305,64.6394,173608.0
2018-06-22 10:10:00,72.93,73.0,72.89,73.0,151599.0,64.6305,64.6926,64.5951,64.6926,151599.0
2018-06-22 10:15:00,73.0,73.0,72.93,72.95,158009.0,64.6926,64.6926,64.6305,64.6483,158009.0
2018-06-22 10:20:00,72.95,73.0,72.93,72.94,157913.0,64.6483,64.6926,64.6305,64.6394,157913.0
2018-06-22 10:25:00,72.95,72.95,72.7,72.77,614938.0,64.6483,64.6483,64.4267,64.4888,614938.0
2018-06-22 10:30:00,72.77,72.85,72.75,72.84,382436.0,64.4888,64.5597,64.471,64.5508,382436.0
2018-06-22 10:35:00,72.85,72.9,72.73,72.74,261839.0,64.5597,64.604,64.4533,64.4622,261839.0
2018-06-22 10:40:00,72.74,72.78,72.71,72.73,72442.0,64.4622,64.4976,64.4356,64.4533,72442.0
2018-06-22 10:45:00,72.74,72.79,72.67,72.7,94726.0,64.4622,64.5065,64.4001,64.4267,94726.0
2018-06-22 10:50:00,72.7,72.71,72.59,72.67,154750.0,64.4267,64.4356,64.3292,64.4001,154750.0
2018-06-22 10:55:00,72.67,72.76,72.66,72.76,165791.0,64.4001,64.4799,64.3913,64.4799,165791.0
2018-06-22 11:00:00,72.76,72.81,72.71,72.8,114230.0,64.4799,64.5242,64.4356,64.5153,114230.0
2018-06-22 11:05:00,72.81,72.82,72.76,72.77,51167.0,64.5242,64.5331,64.4799,64.4888,51167.0
2018-06-22 11:10:00,72.78,72.78,72.73,72.76,147528.0,64.4976,64.4976,64.4533,64.4799,147528.0
2018-06-22 11:15:00,72.76,72.76,72.72,72.73,125533.0,64.4799,64.4799,64.4444,64.4533,125533.0
2018-06-22 11:20:00,72.73,72.75,72.65,72.66,148178.0,64.4533,64.471,64.3824,64.3913,148178.0
2018-06-22 11:25:00,72.65,72.8,72.65,72.8,95834.0,64.3824,64.5153,64.3824,64.5153,95834.0
2018-06-22 11:30:00,72.8,72.8,72.74,72.76,40804.0,64.5153,64.5153,64.4622,64.4799,40804.0
2018-06-22 11:35:00,72.77,72.8,72.77,72.79,108443.0,64.4888,64.5153,64.4888,64.5065,108443.0
2018-06-22 11:40:00,72.78,72.81,72.78,72.81,77987.0,64.4976,64.5242,64.4976,64.5242,77987.0
2018-06-22 11:45:00,72.81,72.82,72.76,72.78,50678.0,64.5242,64.5331,64.4799,64.4976,50678.0
2018-06-22 11:50:00,72.79,72.82,72.78,72.78,101506.0,64.5065,64.5331,64.4976,64.4976,101506.0
2018-06-22 11:55:00,72.78,72.78,72.73,72.74,63458.0,64.4976,64.4976,64.4533,64.4622,63458.0
2018-06-22 12:00:00,72.74,72.78,72.73,72.78,167086.0,64.4622,64.4976,64.4533,64.4976,167086.0
2018-06-22 12:05:00,72.78,72.78,72.73,72.75,174789.0,64.4976,64.4976,64.4533,64.471,174789.0
2018-06-22 12:10:00,72.76,72.84,72.75,72.84,126962.0,64.4799,64.5508,64.471,64.5508,126962.0
2018-06-22 12:15:00,72.84,72.85,72.79,72.79,112725.0,64.5508,64.5597,64.5065,64.5065,112725.0
2018-06-22 12:20:00,72.8,72.8,72.75,72.75,70328.0,64.5153,64.5153,64.471,64.471,70328.0
2018-06-22 12:25:00,72.75,72.76,72.72,72.73,27503.0,64.471,64.4799,64.4444,64.4533,27503.0
2018-06-22 12:30:00,72.74,72.74,72.69,72.69,24193.0,64.4622,64.4622,64.4179,64.4179,24193.0
2018-06-22 12:35:00,72.7,72.72,72.67,72.7,99611.0,64.4267,64.4444,64.4001,64.4267,99611.0
2018-06-22 12:40:00,72.7,72.71,72.67,72.69,34377.0,64.4267,64.4356,64.4001,64.4179,34377.0
2018-06-22 12:45:00,72.69,72.7,72.66,72.69,28371.0,64.4179,64.4267,64.3913,64.4179,28371.0
2018-06-22 12:50:00,72.69,72.73,72.68,72.7,16003.0,64.4179,64.4533,64.409,64.4267,16003.0
2018-06-22 12:55:00,72.69,72.7,72.66,72.7,28631.0,64.4179,64.4267,64.3913,64.4267,28631.0
2018-06-22 13:00:00,72.7,72.72,72.69,72.7,34501.0,64.4267,64.4444,64.4179,64.4267,34501.0
2018-06-22 13:05:00,72.69,72.71,72.67,72.69,38760.0,64.4179,64.4356,64.4001,64.4179,38760.0
2018-06-22 13:10:00,72.7,72.72,72.68,72.69,33817.0,64.4267,64.4444,64.409,64.4179,33817.0
2018-06-22 13:15:00,72.69,72.71,72.67,72.69,20717.0,64.4179,64.4356,64.4001,64.4179,20717.0
2018-06-22 13:20:00,72.7,72.72,72.69,72.72,48129.0,64.4267,64.4444,64.4179,64.4444,48129.0
2018-06-22 13:25:00,72.71,72.72,72.69,72.72,43768.0,64.4356,64.4444,64.4179,64.4444,43768.0
2018-06-22 13:30:00,72.72,72.72,72.66,72.69,41569.0,64.4444,64.4444,64.3913,64.4179,41569.0
2018-06-22 13:35:00,72.71,72.73,72.69,72.73,40746.0,64.4356,64.4533,64.4179,64.4533,40746.0
2018-06-22 13:40:00,72.73,72.78,72.72,72.74,41349.0,64.4533,64.4976,64.4444,64.4622,41349.0
2018-06-22 13:45:00,72.73,72.76,72.7,72.75,29199.0,64.4533,64.4799,64.4267,64.471,29199.0
2018-06-22 13:50:00,72.75,72.77,72.74,72.77,24779.0,64.471,64.4888,64.4622,64.4888,24779.0
2018-06-22 13:55:00,72.77,72.79,72.73,72.74,43610.0,64.4888,64.5065,64.4533,64.4622,43610.0
2018-06-22 14:00:00,72.73,72.8,72.73,72.79,32842.0,64.4533,64.5153,64.4533,64.5065,32842.0
2018-06-22 14:05:00,72.78,72.8,72.74,72.77,41302.0,64.4976,64.5153,64.4622,64.4888,41302.0
2018-06-22 14:10:00,72.77,72.78,72.72,72.73,132894.0,64.4888,64.4976,64.4444,64.4533,132894.0
2018-06-22 14:15:00,72.73,72.73,72.71,72.73,54997.0,64.4533,64.4533,64.4356,64.4533,54997.0
2018-06-22 14:20:00,72.73,72.73,72.64,72.66,56105.0,64.4533,64.4533,64.3735,64.3913,56105.0
2018-06-22 14:25:00,72.67,72.7,72.66,72.67,34304.0,64.4001,64.4267,64.3913,64.4001,34304.0
2018-06-22 14:30:00,72.67,72.69,72.65,72.67,41013.0,64.4001,64.4179,64.3824,64.4001,41013.0
2018-06-22 14:35:00,72.67,72.69,72.66,72.68,35764.0,64.4001,64.4179,64.3913,64.409,35764.0
2018-06-22 14:40:00,72.67,72.72,72.67,72.7,78757.0,64.4001,64.4444,64.4001,64.4267,78757.0
2018-06-22 14:45:00,72.7,72.75,72.69,72.73,76653.0,64.4267,64.471,64.4179,64.4533,76653.0
2018-06-22 14:50:00,72.73,72.77,72.72,72.73,168702.0,64.4533,64.4888,64.4444,64.4533,168702.0
2018-06-22 14:55:00,72.73,72.76,72.73,72.75,53195.0,64.4533,64.4799,64.4533,64.471,53195.0
2018-06-22 15:00:00,72.76,72.77,72.73,72.76,32008.0,64.4799,64.4888,64.4533,64.4799,32008.0
2018-06-22 15:05:00,72.75,72.77,72.75,72.77,95195.0,64.471,64.4888,64.471,64.4888,95195.0
2018-06-22 15:10:00,72.77,72.79,72.75,72.78,61028.0,64.4888,64.5065,64.471,64.4976,61028.0
2018-06-22 15:15:00,72.78,72.79,72.74,72.75,206213.0,64.4976,64.5065,64.4622,64.471,206213.0
2018-06-22 15:20:00,72.75,72.78,72.74,72.77,164988.0,64.471,64.4976,64.4622,64.4888,164988.0
2018-06-22 15:25:00,72.78,72.79,72.76,72.76,111851.0,64.4976,64.5065,64.4799,64.4799,111851.0
2018-06-22 15:30:00,72.77,72.81,72.75,72.79,165457.0,64.4888,64.5242,64.471,64.5065,165457.0
2018-06-22 15:35:00,72.79,72.79,72.74,72.75,136780.0,64.5065,64.5065,64.4622,64.471,136780.0
2018-06-22 15:40:00,72.75,72.76,72.73,72.73,173680.0,64.471,64.4799,64.4533,64.4533,173680.0
2018-06-22 15:45:00,72.73,72.82,72.72,72.78,358467.0,64.4533,64.5331,64.4444,64.4976,358467.0
2018-06-22 15:50:00,72.78,72.81,72.73,72.74,593876.0,64.4976,64.5242,64.4533,64.4622,593876.0
2018-06-22 15:55:00,72.73,72.74,72.53,72.59,1438172.0,64.4533,64.4622,64.2761,64.3292,1438172.0
2018-06-25 09:30:00,72.04,72.22,72.04,72.17,228461.0,63.8418,64.0013,63.8418,63.957,228461.0
2018-06-25 09:35:00,72.18,72.22,72.05,72.12,311134.0,63.9659,64.0013,63.8507,63.9127,311134.0
2018-06-25 09:40:00,72.12,72.14,71.89,71.93,195867.0,63.9127,63.9304,63.7089,63.7443,195867.0
2018-06-25 09:45:00,71.92,71.95,71.62,71.67,413405.0,63.7355,63.7621,63.4696,63.5139,413405.0
2018-06-25 09:50:00,71.67,71.67,71.5,71.55,170054.0,63.5139,63.5139,63.3633,63.4076,170054.0
2018-06-25 09:55:00,71.57,71.67,71.52,71.53,145760.0,63.4253,63.5139,63.381,63.3899,145760.0
2018-06-25 10:00:00,71.53,71.61,71.42,71.43,324527.0,63.3899,63.4608,63.2924,63.3012,324527.0
2018-06-25 10:05:00,71.43,71.55,71.41,71.48,192392.0,63.3012,63.4076,63.2835,63.3456,192392.0
2018-06-25 10:10:00,71.48,71.53,71.43,71.44,325311.0,63.3456,63.3899,63.3012,63.3101,325311.0
2018-06-25 10:15:00,71.44,71.5,71.4,71.46,304625.0,63.3101,63.3633,63.2747,63.3278,304625.0
2018-06-25 10:20:00,71.46,71.54,71.41,71.52,281059.0,63.3278,63.3987,63.2835,63.381,281059.0
2018-06-25 10:25:00,71.53,71.68,71.51,71.64,352036.0,63.3899,63.5228,63.3721,63.4873,352036.0
2018-06-25 10:30:00,71.64,71.74,71.62,71.74,193389.0,63.4873,63.576,63.4696,63.576,193389.0
2018-06-25 10:35:00,71.74,71.87,71.71,71.85,827694.0,63.576,63.6912,63.5494,63.6735,827694.0
2018-06-25 10:40:00,71.86,72.06,71.84,72.05,549712.0,63.6823,63.8596,63.6646,63.8507,549712.0
2018-06-25 10:45:00,72.05,72.07,71.91,71.98,451041.0,63.8507,63.8684,63.7266,63.7887,451041.0
2018-06-25 10:50:00,71.98,72.11,71.98,71.99,682813.0,63.7887,63.9039,63.7887,63.7975,682813.0
2018-06-25 10:55:00,71.99,71.99,71.88,71.9,184853.0,63.7975,63.7975,63.7,63.7178,184853.0
2018-06-25 11:00:00,71.9,71.93,71.83,71.83,204427.0,63.7178,63.7443,63.6557,63.6557,204427.0
2018-06-25 11:05:00,71.83,71.88,71.8,71.82,134633.0,63.6557,63.7,63.6291,63.6469,134633.0
2018-06-25 11:10:00,71.82,71.91,71.81,71.87,137104.0,63.6469,63.7266,63.638,63.6912,137104.0
2018-06-25 11:15:00,71.86,71.91,71.73,71.75,135980.0,63.6823,63.7266,63.5671,63.5848,135980.0
2018-06-25 11:20:00,71.74,71.76,71.53,71.53,277300.0,63.576,63.5937,63.3899,63.3899,277300.0
2018-06-25 11:25:00,71.54,71.63,71.54,71.55,136534.0,63.3987,63.4785,63.3987,63.4076,136534.0
2018-06-25 11:30:00,71.55,71.57,71.48,71.48,95138.0,63.4076,63.4253,63.3456,63.3456,95138.0
2018-06-25 11:35:00,71.49,71.53,71.44,71.48,153353.0,63.3544,63.3899,63.3101,63.3456,153353.0
2018-06-25 11:40:00,71.48,71.66,71.44,71.62,227279.0,63.3456,63.5051,63.3101,63.4696,227279.0
2018-06-25 11:45:00,71.63,71.81,71.61,71.81,790244.0,63.4785,63.638,63.4608,63.638,790244.0
2018-06-25 11:50:00,71.8,71.8,71.72,71.75,481183.0,63.6291,63.6291,63.5582,63.5848,481183.0
2018-06-25 11:55:00,71.75,71.78,71.71,71.73,226360.0,63.5848,63.6114,63.5494,63.5671,226360.0
2018-06-25 12:00:00,71.73,71.75,71.59,71.6,291576.0,63.5671,63.5848,63.443,63.4519,291576.0
2018-06-25 12:05:00,71.6,71.61,71.43,71.44,169154.0,63.4519,63.4608,63.3012,63.3101,169154.0
2018-06-25 12:10:00,71.44,71.47,71.34,71.47,205840.0,63.3101,63.3367,63.2215,63.3367,205840.0
2018-06-25 12:15:00,71.47,71.56,71.45,71.53,61605.0,63.3367,63.4165,63.319,63.3899,61605.0
2018-06-25 12:20:00,71.52,71.65,71.47,71.65,125199.0,63.381,63.4962,63.3367,63.4962,125199.0
2018-06-25 12:25:00,71.65,71.67,71.6,71.62,413313.0,63.4962,63.5139,63.4519,63.4696,413313.0
2018-06-25 12:30:00,71.62,71.68,71.6,71.67,310189.0,63.4696,63.5228,63.4519,63.5139,310189.0
2018-06-25 12:35:00,71.68,71.69,71.59,71.6,93238.0,63.5228,63.5317,63.443,63.4519,93238.0
2018-06-25 12:40:00,71.6,71.71,71.6,71.67,72626.0,63.4519,63.5494,63.4519,63.5139,72626.0
2018-06-25 12:45:00,71.66,71.67,71.6,71.62,120238.0,63.5051,63.5139,63.4519,63.4696,120238.0
2018-06-25 12:50:00,71.63,71.76,71.61,71.73,172577.0,63.4785,63.5937,63.4608,63.5671,172577.0
2018-06-25 12:55:00,71.72,71.81,71.71,71.8,628970.0,63.5582,63.638,63.5494,63.6291,628970.0
2018-06-25 13:00:00,71.8,71.81,71.67,71.71,294126.0,63.6291,63.638,63.5139,63.5494,294126.0
2018-06-25 13:05:00,71.72,71.76,71.71,71.74,106324.0,63.5582,63.5937,63.5494,63.576,106324.0
2018-06-25 13:10:00,71.74,71.75,71.66,71.67,112039.0,63.576,63.5848,63.5051,63.5139,112039.0
2018-06-25 13:15:00,71.67,71.72,71.62,71.67,91758.0,63.5139,63.5582,63.4696,63.5139,91758.0
2018-06-25 13:20:00,71.66,71.7,71.62,71.64,157197.0,63.5051,63.5405,63.4696,63.4873,157197.0
2018-06-25 13:25:00,71.64,71.75,71.63,71.69,167029.0,63.4873,63.5848,63.4785,63.5317,167029.0
2018-06-25 13:30:00,71.69,71.79,71.68,71.78,104458.0,63.5317,63.6203,63.5228,63.6114,104458.0
2018-06-25 13:35:00,71.78,71.79,71.73,71.77,96872.0,63.6114,63.6203,63.5671,63.6026,96872.0
2018-06-25 13:40:00,71.76,71.87,71.73,71.87,270080.0,63.5937,63.6912,63.5671,63.6912,270080.0
2018-06-25 13:45:00,71.87,71.94,71.86,71.91,469008.0,63.6912,63.7532,63.6823,63.7266,469008.0
2018-06-25 13:50:00,71.91,71.94,71.85,71.87,418420.0,63.7266,63.7532,63.6735,63.6912,418420.0
2018-06-25 13:55:00,71.87,71.89,71.81,71.88,300155.0,63.6912,63.7089,63.638,63.7,300155.0
2018-06-25 14:00:00,71.87,71.92,71.75,71.77,70414.0,63.6912,63.7355,63.5848,63.6026,70414.0
2018-06-25 14:05:00,71.77,71.82,71.75,71.78,408958.0,63.6026,63.6469,63.5848,63.6114,408958.0
2018-06-25 14:10:00,71.77,71.8,71.73,71.74,87336.0,63.6026,63.6291,63.5671,63.576,87336.0
2018-06-25 14:15:00,71.73,71.76,71.68,71.69,71273.0,63.5671,63.5937,63.5228,63.5317,71273.0
2018-06-25 14:20:00,71.69,71.71,71.66,71.67,65215.0,63.5317,63.5494,63.5051,63.5139,65215.0
2018-06-25 14:25:00,71.67,71.71,71.64,71.7,73776.0,63.5139,63.5494,63.4873,63.5405,73776.0
2018-06-25 14:30:00,71.69,71.7,71.61,71.62,101922.0,63.5317,63.5405,63.4608,63.4696,101922.0
2018-06-25 14:35:00,71.61,71.63,71.44,71.44,215659.0,63.4608,63.4785,63.3101,63.3101,215659.0
2018-06-25 14:40:00,71.44,71.48,71.42,71.48,108040.0,63.3101,63.3456,63.2924,63.3456,108040.0
2018-06-25 14:45:00,71.48,71.48,71.37,71.37,103986.0,63.3456,63.3456,63.2481,63.2481,103986.0
2018-06-25 14:50:00,71.37,71.38,71.25,71.25,310211.0,63.2481,63.2569,63.1417,63.1417,310211.0
2018-06-25 14:55:00,71.25,71.38,71.22,71.38,305429.0,63.1417,63.2569,63.1151,63.2569,305429.0
2018-06-25 15:00:00,71.37,71.48,71.36,71.46,73376.0,63.2481,63.3456,63.2392,63.3278,73376.0
2018-06-25 15:05:00,71.47,71.47,71.35,71.36,84183.0,63.3367,63.3367,63.2304,63.2392,84183.0
2018-06-25 15:10:00,71.36,71.45,71.29,71.29,148941.0,63.2392,63.319,63.1772,63.1772,148941.0
2018-06-25 15:15:00,71.29,71.48,71.27,71.47,200188.0,63.1772,63.3456,63.1595,63.3367,200188.0
2018-06-25 15:20:00,71.47,71.49,71.42,71.47,141675.0,63.3367,63.3544,63.2924,63.3367,141675.0
2018-06-25 15:25:00,71.47,71.48,71.4,71.41,217631.0,63.3367,63.3456,63.2747,63.2835,217631.0
2018-06-25 15:30:00,71.41,71.48,71.36,71.48,814997.0,63.2835,63.3456,63.2392,63.3456,814997.0
2018-06-25 15:35:00,71.48,71.8,71.4,71.77,818832.0,63.3456,63.6291,63.2747,63.6026,818832.0
2018-06-25 15:40:00,71.76,71.87,71.73,71.75,428151.0,63.5937,63.6912,63.5671,63.5848,428151.0
2018-06-25 15:45:00,71.75,71.79,71.65,71.71,313230.0,63.5848,63.6203,63.4962,63.5494,313230.0
2018-06-25 15:50:00,71.71,71.79,71.67,71.75,402482.0,63.5494,63.6203,63.5139,63.5848,402482.0
2018-06-25 15:55:00,71.75,71.84,71.68,71.7,2149866.0,63.5848,63.6646,63.5228,63.5405,2149866.0
2018-06-26 09:30:00,72.01,72.25,72.0,72.03,282756.0,63.8152,64.0279,63.8064,63.833,282756.0
2018-06-26 09:35:00,72.03,72.13,71.99,72.0,483979.0,63.833,63.9216,63.7975,63.8064,483979.0
2018-06-26 09:40:00,72.01,72.27,72.01,72.2,416999.0,63.8152,64.0457,63.8152,63.9836,416999.0
2018-06-26 09:45:00,72.19,72.22,72.05,72.13,124752.0,63.9748,64.0013,63.8507,63.9216,124752.0
2018-06-26 09:50:00,72.12,72.12,71.98,72.01,124479.0,63.9127,63.9127,63.7887,63.8152,124479.0
2018-06-26 09:55:00,72.01,72.05,71.93,72.03,148723.0,63.8152,63.8507,63.7443,63.833,148723.0
2018-06-26 10:00:00,72.04,72.14,71.99,72.11,229850.0,63.8418,63.9304,63.7975,63.9039,229850.0
2018-06-26 10:05:00,72.11,72.13,71.98,71.99,200199.0,63.9039,63.9216,63.7887,63.7975,200199.0
2018-06-26 10:10:00,71.99,72.08,71.98,72.08,97143.0,63.7975,63.8773,63.7887,63.8773,97143.0
2018-06-26 10:15:00,72.08,72.16,72.05,72.09,197152.0,63.8773,63.9482,63.8507,63.8861,197152.0
2018-06-26 10:20:00,72.09,72.1,72.0,72.01,154272.0,63.8861,63.895,63.8064,63.8152,154272.0
2018-06-26 10:25:00,72.01,72.06,71.91,71.91,79640.0,63.8152,63.8596,63.7266,63.7266,79640.0
2018-06-26 10:30:00,71.91,71.99,71.88,71.97,332147.0,63.7266,63.7975,63.7,63.7798,332147.0
2018-06-26 10:35:00,71.97,71.99,71.87,71.95,92633.0,63.7798,63.7975,63.6912,63.7621,92633.0
2018-06-26 10:40:00,71.95,72.01,71.89,71.98,73083.0,63.7621,63.8152,63.7089,63.7887,73083.0
2018-06-26 10:45:00,71.99,72.0,71.8,71.88,158530.0,63.7975,63.8064,63.6291,63.7,158530.0
2018-06-26 10:50:00,71.89,72.0,71.89,71.92,63974.0,63.7089,63.8064,63.7089,63.7355,63974.0
2018-06-26 10:55:00,71.92,71.96,71.89,71.94,144121.0,63.7355,63.7709,63.7089,63.7532,144121.0
2018-06-26 11:00:00,71.93,71.98,71.91,71.94,73199.0,63.7443,63.7887,63.7266,63.7532,73199.0
2018-06-26 11:05:00,71.94,72.0,71.94,71.95,45901.0,63.7532,63.8064,63.7532,63.7621,45901.0
2018-06-26 11:10:00,71.95,72.01,71.95,71.97,84962.0,63.7621,63.8152,63.7621,63.7798,84962.0
2018-06-26 11:15:00,71.96,71.98,71.9,71.92,60639.0,63.7709,63.7887,63.7178,63.7355,60639.0
2018-06-26 11:20:00,71.92,71.95,71.87,71.9,63547.0,63.7355,63.7621,63.6912,63.7178,63547.0
2018-06-26 11:25:00,71.89,71.95,71.86,71.89,48460.0,63.7089,63.7621,63.6823,63.7089,48460.0
2018-06-26 11:30:00,71.89,71.92,71.84,71.9,105541.0,63.7089,63.7355,63.6646,63.7178,105541.0
2018-06-26 11:35:00,71.9,71.93,71.87,71.92,55731.0,63.7178,63.7443,63.6912,63.7355,55731.0
2018-06-26 11:40:00,71.93,72.01,71.93,71.93,86816.0,63.7443,63.8152,63.7443,63.7443,86816.0
2018-06-26 11:45:00,71.93,71.96,71.89,71.92,45823.0,63.7443,63.7709,63.7089,63.7355,45823.0
2018-06-26 11:50:00,71.93,71.96,71.88,71.9,45040.0,63.7443,63.7709,63.7,63.7178,45040.0
2018-06-26 11:55:00,71.91,71.98,71.91,71.97,55564.0,63.7266,63.7887,63.7266,63.7798,55564.0
2018-06-26 12:00:00,71.97,72.06,71.97,72.0,68430.0,63.7798,63.8596,63.7798,63.8064,68430.0
2018-06-26 12:05:00,72.01,72.06,71.99,72.03,215937.0,63.8152,63.8596,63.7975,63.833,215937.0
2018-06-26 12:10:00,72.03,72.12,72.01,72.09,87525.0,63.833,63.9127,63.8152,63.8861,87525.0
2018-06-26 12:15:00,72.09,72.12,71.99,72.05,186419.0,63.8861,63.9127,63.7975,63.8507,186419.0
2018-06-26 12:20:00,72.06,72.07,72.0,72.01,218996.0,63.8596,63.8684,63.8064,63.8152,218996.0
2018-06-26 12:25:00,72.01,72.02,71.97,72.0,269601.0,63.8152,63.8241,63.7798,63.8064,269601.0
2018-06-26 12:30:00,72.01,72.03,71.95,71.96,130092.0,63.8152,63.833,63.7621,63.7709,130092.0
2018-06-26 12:35:00,71.96,72.0,71.96,72.0,78182.0,63.7709,63.8064,63.7709,63.8064,78182.0
2018-06-26 12:40:00,71.99,72.06,71.94,71.97,120080.0,63.7975,63.8596,63.7532,63.7798,120080.0
2018-06-26 12:45:00,71.98,71.99,71.92,71.94,63467.0,63.7887,63.7975,63.7355,63.7532,63467.0
2018-06-26 12:50:00,71.96,72.0,71.94,71.98,34401.0,63.7709,63.8064,63.7532,63.7887,34401.0
2018-06-26 12:55:00,71.99,72.04,71.96,72.01,147884.0,63.7975,63.8418,63.7709,63.8152,147884.0
2018-06-26 13:00:00,72.01,72.05,71.99,72.02,53510.0,63.8152,63.8507,63.7975,63.8241,53510.0
2018-06-26 13:05:00,72.02,72.1,72.02,72.1,53004.0,63.8241,63.895,63.8241,63.895,53004.0
2018-06-26 13:10:00,72.1,72.11,72.07,72.11,34143.0,63.895,63.9039,63.8684,63.9039,34143.0
2018-06-26 13:15:00,72.1,72.16,72.1,72.15,40199.0,63.895,63.9482,63.895,63.9393,40199.0
2018-06-26 13:20:00,72.15,72.17,72.11,72.14,60200.0,63.9393,63.957,63.9039,63.9304,60200.0
2018-06-26 13:25:00,72.14,72.15,72.12,72.14,47993.0,63.9304,63.9393,63.9127,63.9304,47993.0
2018-06-26 13:30:00,72.14,72.15,72.1,72.1,38954.0,63.9304,63.9393,63.895,63.895,38954.0
2018-06-26 13:35:00,72.1,72.16,72.09,72.15,44673.0,63.895,63.9482,63.8861,63.9393,44673.0
2018-06-26 13:40:00,72.15,72.15,72.07,72.08,58925.0,63.9393,63.9393,63.8684,63.8773,58925.0
2018-06-26 13:45:00,72.08,72.13,72.07,72.11,38841.0,63.8773,63.9216,63.8684,63.9039,38841.0
2018-06-26 13:50:00,72.12,72.13,72.09,72.11,44210.0,63.9127,63.9216,63.8861,63.9039,44210.0
2018-06-26 13:55:00,72.11,72.16,72.1,72.15,31962.0,63.9039,63.9482,63.895,63.9393,31962.0
2018-06-26 14:00:00,72.15,72.19,72.14,72.16,47244.0,63.9393,63.9748,63.9304,63.9482,47244.0
2018-06-26 14:05:00,72.17,72.18,72.09,72.11,44282.0,63.957,63.9659,63.8861,63.9039,44282.0
2018-06-26 14:10:00,72.11,72.16,72.1,72.15,35562.0,63.9039,63.9482,63.895,63.9393,35562.0
2018-06-26 14:15:00,72.15,72.16,72.11,72.13,40576.0,63.9393,63.9482,63.9039,63.9216,40576.0
2018-06-26 14:20:00,72.12,72.16,72.12,72.16,67736.0,63.9127,63.9482,63.9127,63.9482,67736.0
2018-06-26 14:25:00,72.15,72.2,72.14,72.19,130026.0,63.9393,63.9836,63.9304,63.9748,130026.0
2018-06-26 14:30:00,72.18,72.23,72.17,72.21,99181.0,63.9659,64.0102,63.957,63.9925,99181.0
2018-06-26 14:35:00,72.21,72.25,72.2,72.23,140143.0,63.9925,64.0279,63.9836,64.0102,140143.0
2018-06-26 14:40:00,72.23,72.31,72.23,72.31,240640.0,64.0102,64.0811,64.0102,64.0811,240640.0
2018-06-26 14:45:00,72.31,72.32,72.23,72.26,210244.0,64.0811,64.09,64.0102,64.0368,210244.0
2018-06-26 14:50:00,72.25,72.28,72.24,72.25,243529.0,64.0279,64.0545,64.0191,64.0279,243529.0
2018-06-26 14:55:00,72.25,72.25,72.16,72.18,70649.0,64.0279,64.0279,63.9482,63.9659,70649.0
2018-06-26 15:00:00,72.18,72.2,72.14,72.14,73096.0,63.9659,63.9836,63.9304,63.9304,73096.0
2018-06-26 15:05:00,72.14,72.17,72.13,72.15,108421.0,63.9304,63.957,63.9216,63.9393,108421.0
2018-06-26 15:10:00,72.15,72.17,72.12,72.15,125218.0,63.9393,63.957,63.9127,63.9393,125218.0
2018-06-26 15:15:00,72.15,72.15,72.1,72.12,38959.0,63.9393,63.9393,63.895,63.9127,38959.0
2018-06-26 15:20:00,72.12,72.12,72.09,72.12,59416.0,63.9127,63.9127,63.8861,63.9127,59416.0
2018-06-26 15:25:00,72.12,72.14,72.09,72.1,73206.0,63.9127,63.9304,63.8861,63.895,73206.0
2018-06-26 15:30:00,72.1,72.25,72.09,72.24,150781.0,63.895,64.0279,63.8861,64.0191,150781.0
2018-06-26 15:35:00,72.23,72.24,72.2,72.21,71637.0,64.0102,64.0191,63.9836,63.9925,71637.0
2018-06-26 15:40:00,72.2,72.21,72.15,72.16,174777.0,63.9836,63.9925,63.9393,63.9482,174777.0
2018-06-26 15:45:00,72.16,72.16,71.98,72.0,242669.0,63.9482,63.9482,63.7887,63.8064,242669.0
2018-06-26 15:50:00,71.99,72.01,71.95,71.99,311008.0,63.7975,63.8152,63.7621,63.7975,311008.0
2018-06-26 15:55:00,71.98,71.99,71.91,71.92,714676.0,63.7887,63.7975,63.7266,63.7355,714676.0
2018-06-27 09:30:00,72.25,72.37,72.11,72.3,422403.0,64.0279,64.1343,63.9039,64.0722,422403.0
2018-06-27 09:35:00,72.3,72.37,71.99,72.13,2105259.0,64.0722,64.1343,63.7975,63.9216,2105259.0
2018-06-27 09:40:00,72.12,72.24,72.09,72.2,206065.0,63.9127,64.0191,63.8861,63.9836,206065.0
2018-06-27 09:45:00,72.21,72.41,72.21,72.39,345678.0,63.9925,64.1697,63.9925,64.152,345678.0
2018-06-27 09:50:00,72.39,72.54,72.39,72.53,393576.0,64.152,64.2849,64.152,64.2761,393576.0
2018-06-27 09:55:00,72.52,72.57,72.46,72.56,96130.0,64.2672,64.3115,64.214,64.3027,96130.0
2018-06-27 10:00:00,72.56,72.67,72.55,72.63,212799.0,64.3027,64.4001,64.2938,64.3647,212799.0
2018-06-27 10:05:00,72.64,72.75,72.62,72.74,148195.0,64.3735,64.471,64.3558,64.4622,148195.0
2018-06-27 10:10:00,72.74,72.92,72.74,72.87,278038.0,64.4622,64.6217,64.4622,64.5774,278038.0
2018-06-27 10:15:00,72.88,72.96,72.86,72.87,227676.0,64.5862,64.6571,64.5685,64.5774,227676.0
2018-06-27 10:20:00,72.88,72.91,72.85,72.86,250508.0,64.5862,64.6128,64.5597,64.5685,250508.0
2018-06-27 10:25:00,72.86,72.91,72.76,72.78,119104.0,64.5685,64.6128,64.4799,64.4976,119104.0
2018-06-27 10:30:00,72.77,72.89,72.76,72.83,154125.0,64.4888,64.5951,64.4799,64.5419,154125.0
2018-06-27 10:35:00,72.83,73.01,72.83,72.98,117723.0,64.5419,64.7014,64.5419,64.6749,117723.0
2018-06-27 10:40:00,72.98,73.01,72.94,72.97,152245.0,64.6749,64.7014,64.6394,64.666,152245.0
2018-06-27 10:45:00,72.98,72.98,72.81,72.82,130592.0,64.6749,64.6749,64.5242,64.5331,130592.0
2018-06-27 10:50:00,72.83,72.88,72.81,72.84,133402.0,64.5419,64.5862,64.5242,64.5508,133402.0
2018-06-27 10:55:00,72.83,72.9,72.79,72.83,104147.0,64.5419,64.604,64.5065,64.5419,104147.0
2018-06-27 11:00:00,72.83,72.88,72.77,72.77,97968.0,64.5419,64.5862,64.4888,64.4888,97968.0
2018-06-27 11:05:00,72.77,72.77,72.65,72.66,372929.0,64.4888,64.4888,64.3824,64.3913,372929.0
2018-06-27 11:10:00,72.65,72.7,72.6,72.65,276628.0,64.3824,64.4267,64.3381,64.3824,276628.0
2018-06-27 11:15:00,72.63,72.7,72.61,72.7,147563.0,64.3647,64.4267,64.347,64.4267,147563.0
2018-06-27 11:20:00,72.7,72.74,72.53,72.54,160849.0,64.4267,64.4622,64.2761,64.2849,160849.0
2018-06-27 11:25:00,72.54,72.57,72.41,72.41,146649.0,64.2849,64.3115,64.1697,64.1697,146649.0
2018-06-27 11:30:00,72.42,72.42,72.33,72.37,160240.0,64.1786,64.1786,64.0988,64.1343,160240.0
2018-06-27 11:35:00,72.37,72.45,72.37,72.41,216307.0,64.1343,64.2052,64.1343,64.1697,216307.0
2018-06-27 11:40:00,72.4,72.44,72.35,72.42,116418.0,64.1609,64.1963,64.1166,64.1786,116418.0
2018-06-27 11:45:00,72.41,72.53,72.41,72.48,153516.0,64.1697,64.2761,64.1697,64.2318,153516.0
2018-06-27 11:50:00,72.47,72.49,72.42,72.48,61851.0,64.2229,64.2406,64.1786,64.2318,61851.0
2018-06-27 11:55:00,72.49,72.55,72.46,72.52,120003.0,64.2406,64.2938,64.214,64.2672,120003.0
2018-06-27 12:00:00,72.52,72.64,72.48,72.62,127315.0,64.2672,64.3735,64.2318,64.3558,127315.0
2018-06-27 12:05:00,72.62,72.65,72.6,72.61,75640.0,64.3558,64.3824,64.3381,64.347,75640.0
2018-06-27 12:10:00,72.61,72.62,72.53,72.57,59964.0,64.347,64.3558,64.2761,64.3115,59964.0
2018-06-27 12:15:00,72.57,72.68,72.56,72.65,88416.0,64.3115,64.409,64.3027,64.3824,88416.0
2018-06-27 12:20:00,72.65,72.67,72.6,72.6,76705.0,64.3824,64.4001,64.3381,64.3381,76705.0
2018-06-27 12:25:00,72.6,72.6,72.52,72.52,57324.0,64.3381,64.3381,64.2672,64.2672,57324.0
2018-06-27 12:30:00,72.52,72.53,72.47,72.51,54117.0,64.2672,64.2761,64.2229,64.2583,54117.0
2018-06-27 12:35:00,72.5,72.51,72.42,72.46,113835.0,64.2495,64.2583,64.1786,64.214,113835.0
2018-06-27 12:40:00,72.46,72.47,72.39,72.39,71232.0,64.214,64.2229,64.152,64.152,71232.0
2018-06-27 12:45:00,72.39,72.41,72.33,72.41,105480.0,64.152,64.1697,64.0988,64.1697,105480.0
2018-06-27 12:50:00,72.4,72.45,72.36,72.36,90880.0,64.1609,64.2052,64.1254,64.1254,90880.0
2018-06-27 12:55:00,72.36,72.42,72.28,72.29,126610.0,64.1254,64.1786,64.0545,64.0634,126610.0
2018-06-27 13:00:00,72.29,72.36,72.26,72.29,352539.0,64.0634,64.1254,64.0368,64.0634,352539.0
2018-06-27 13:05:00,72.29,72.29,72.1,72.12,743337.0,64.0634,64.0634,63.895,63.9127,743337.0
2018-06-27 13:10:00,72.13,72.17,72.06,72.06,231424.0,63.9216,63.957,63.8596,63.8596,231424.0
2018-06-27 13:15:00,72.06,72.07,71.92,71.94,398434.0,63.8596,63.8684,63.7355,63.7532,398434.0
2018-06-27 13:20:00,71.94,72.09,71.93,72.04,175011.0,63.7532,63.8861,63.7443,63.8418,175011.0
2018-06-27 13:25:00,72.04,72.06,72.0,72.05,108837.0,63.8418,63.8596,63.8064,63.8507,108837.0
2018-06-27 13:30:00,72.04,72.1,71.98,72.1,118120.0,63.8418,63.895,63.7887,63.895,118120.0
2018-06-27 13:35:00,72.11,72.11,72.02,72.05,117894.0,63.9039,63.9039,63.8241,63.8507,117894.0
2018-06-27 13:40:00,72.04,72.13,72.03,72.09,84316.0,63.8418,63.9216,63.833,63.8861,84316.0
2018-06-27 13:45:00,72.09,72.12,71.95,71.96,138118.0,63.8861,63.9127,63.7621,63.7709,138118.0
2018-06-27 13:50:00,71.95,71.95,71.85,71.91,246360.0,63.7621,63.7621,63.6735,63.7266,246360.0
2018-06-27 13:55:00,71.91,72.02,71.87,72.0,301921.0,63.7266,63.8241,63.6912,63.8064,301921.0
2018-06-27 14:00:00,72.0,72.09,71.98,72.06,113868.0,63.8064,63.8861,63.7887,63.8596,113868.0
2018-06-27 14:05:00,72.06,72.06,71.8,71.8,132180.0,63.8596,63.8596,63.6291,63.6291,132180.0
2018-06-27 14:10:00,71.81,71.85,71.76,71.81,168632.0,63.638,63.6735,63.5937,63.638,168632.0
2018-06-27 14:15:00,71.81,71.87,71.76,71.83,134369.0,63.638,63.6912,63.5937,63.6557,134369.0
2018-06-27 14:20:00,71.84,71.92,71.84,71.86,63590.0,63.6646,63.7355,63.6646,63.6823,63590.0
2018-06-27 14:25:00,71.85,71.87,71.75,71.76,109897.0,63.6735,63.6912,63.5848,63.5937,109897.0
2018-06-27 14:30:00,71.76,71.79,71.69,71.72,130354.0,63.5937,63.6203,63.5317,63.5582,130354.0
2018-06-27 14:35:00,71.73,71.89,71.73,71.88,134643.0,63.5671,63.7089,63.5671,63.7,134643.0
2018-06-27 14:40:00,71.88,71.9,71.82,71.84,69473.0,63.7,63.7178,63.6469,63.6646,69473.0
2018-06-27 14:45:00,71.83,71.91,71.8,71.81,92282.0,63.6557,63.7266,63.6291,63.638,92282.0
2018-06-27 14:50:00,71.81,71.82,71.64,71.64,154129.0,63.638,63.6469,63.4873,63.4873,154129.0
2018-06-27 14:55:00,71.64,71.66,71.55,71.58,597144.0,63.4873,63.5051,63.4076,63.4342,597144.0
2018-06-27 15:00:00,71.57,71.65,71.54,71.64,147046.0,63.4253,63.4962,63.3987,63.4873,147046.0
2018-06-27 15:05:00,71.65,71.68,71.52,71.54,331537.0,63.4962,63.5228,63.381,63.3987,331537.0
2018-06-27 15:10:00,71.53,71.57,71.41,71.47,538423.0,63.3899,63.4253,63.2835,63.3367,538423.0
2018-06-27 15:15:00,71.47,71.55,71.39,71.55,477543.0,63.3367,63.4076,63.2658,63.4076,477543.0
2018-06-27 15:20:00,71.55,71.62,71.55,71.62,163515.0,63.4076,63.4696,63.4076,63.4696,163515.0
2018-06-27 15:25:00,71.63,71.8,71.57,71.74,361608.0,63.4785,63.6291,63.4253,63.576,361608.0
2018-06-27 15:30:00,71.75,71.75,71.68,71.68,125081.0,63.5848,63.5848,63.5228,63.5228,125081.0
2018-06-27 15:35:00,71.69,71.69,71.6,71.66,157486.0,63.5317,63.5317,63.4519,63.5051,157486.0
2018-06-27 15:40:00,71.66,71.77,71.63,71.69,224382.0,63.5051,63.6026,63.4785,63.5317,224382.0
2018-06-27 15:45:00,71.69,71.69,71.47,71.49,410260.0,63.5317,63.5317,63.3367,63.3544,410260.0
2018-06-27 15:50:00,71.49,71.56,71.45,71.55,455341.0,63.3544,63.4165,63.319,63.4076,455341.0
2018-06-27 15:55:00,71.55,71.63,71.35,71.36,1457808.0,63.4076,63.4785,63.2304,63.2392,1457808.0
2018-06-28 09:30:00,71.24,71.33,71.13,71.2,347815.0,63.1329,63.2126,63.0354,63.0974,347815.0
2018-06-28 09:35:00,71.2,71.28,71.1,71.27,295337.0,63.0974,63.1683,63.0088,63.1595,295337.0
2018-06-28 09:40:00,71.27,71.3,71.12,71.13,130081.0,63.1595,63.186,63.0265,63.0354,130081.0
2018-06-28 09:45:00,71.13,71.13,70.81,70.86,322253.0,63.0354,63.0354,62.7518,62.7961,322253.0
2018-06-28 09:50:00,70.86,71.15,70.82,71.06,1248627.0,62.7961,63.0531,62.7607,62.9734,1248627.0
2018-06-28 09:55:00,71.06,71.11,70.97,71.03,265604.0,62.9734,63.0177,62.8936,62.9468,265604.0
2018-06-28 10:00:00,71.04,71.23,71.01,71.09,278697.0,62.9556,63.124,62.929,62.9999,278697.0
2018-06-28 10:05:00,71.1,71.2,71.04,71.13,410700.0,63.0088,63.0974,62.9556,63.0354,410700.0
2018-06-28 10:10:00,71.13,71.16,70.96,71.0,276127.0,63.0354,63.062,62.8847,62.9202,276127.0
2018-06-28 10:15:00,70.98,71.02,70.89,70.94,329176.0,62.9025,62.9379,62.8227,62.867,329176.0
2018-06-28 10:20:00,70.94,71.13,70.92,71.12,211281.0,62.867,63.0354,62.8493,63.0265,211281.0
2018-06-28 10:25:00,71.13,71.26,71.07,71.12,171816.0,63.0354,63.1506,62.9822,63.0265,171816.0
2018-06-28 10:30:00,71.13,71.13,70.99,70.99,226479.0,63.0354,63.0354,62.9113,62.9113,226479.0
2018-06-28 10:35:00,70.99,71.08,70.89,71.08,230506.0,62.9113,62.9911,62.8227,62.9911,230506.0
2018-06-28 10:40:00,71.07,71.17,70.98,71.16,243542.0,62.9822,63.0708,62.9025,63.062,243542.0
2018-06-28 10:45:00,71.16,71.17,71.05,71.06,137265.0,63.062,63.0708,62.9645,62.9734,137265.0
2018-06-28 10:50:00,71.06,71.18,70.92,71.14,283084.0,62.9734,63.0797,62.8493,63.0442,283084.0
2018-06-28 10:55:00,71.13,71.23,71.1,71.22,156079.0,63.0354,63.124,63.0088,63.1151,156079.0
2018-06-28 11:00:00,71.23,71.26,71.07,71.11,187694.0,63.124,63.1506,62.9822,63.0177,187694.0
2018-06-28 11:05:00,71.11,71.15,71.04,71.15,219426.0,63.0177,63.0531,62.9556,63.0531,219426.0
2018-06-28 11:10:00,71.16,71.16,70.97,71.05,199290.0,63.062,63.062,62.8936,62.9645,199290.0
2018-06-28 11:15:00,71.04,71.05,70.98,71.04,130830.0,62.9556,62.9645,62.9025,62.9556,130830.0
2018-06-28 11:20:00,71.04,71.09,70.96,71.06,107954.0,62.9556,62.9999,62.8847,62.9734,107954.0
2018-06-28 11:25:00,71.06,71.18,71.06,71.13,703687.0,62.9734,63.0797,62.9734,63.0354,703687.0
2018-06-28 11:30:00,71.13,71.2,71.1,71.14,112689.0,63.0354,63.0974,63.0088,63.0442,112689.0
2018-06-28 11:35:00,71.14,71.23,71.13,71.2,281054.0,63.0442,63.124,63.0354,63.0974,281054.0
2018-06-28 11:40:00,71.2,71.21,71.1,71.16,241678.0,63.0974,63.1063,63.0088,63.062,241678.0
2018-06-28 11:45:00,71.17,71.17,71.04,71.04,153401.0,63.0708,63.0708,62.9556,62.9556,153401.0
2018-06-28 11:50:00,71.04,71.1,71.04,71.1,65595.0,62.9556,63.0088,62.9556,63.0088,65595.0
2018-06-28 11:55:00,71.09,71.18,71.06,71.16,63864.0,62.9999,63.0797,62.9734,63.062,63864.0
2018-06-28 12:00:00,71.17,71.19,71.09,71.15,79002.0,63.0708,63.0886,62.9999,63.0531,79002.0
2018-06-28 12:05:00,71.15,71.18,71.05,71.06,78768.0,63.0531,63.0797,62.9645,62.9734,78768.0
2018-06-28 12:10:00,71.06,71.07,70.99,71.02,67737.0,62.9734,62.9822,62.9113,62.9379,67737.0
2018-06-28 12:15:00,71.01,71.03,70.98,71.0,54371.0,62.929,62.9468,62.9025,62.9202,54371.0
2018-06-28 12:20:00,71.01,71.03,70.89,70.94,152124.0,62.929,62.9468,62.8227,62.867,152124.0
2018-06-28 12:25:00,70.93,70.95,70.87,70.95,56460.0,62.8581,62.8759,62.805,62.8759,56460.0
2018-06-28 12:30:00,70.94,70.99,70.93,70.97,56486.0,62.867,62.9113,62.8581,62.8936,56486.0
2018-06-28 12:35:00,70.97,70.97,70.91,70.96,49427.0,62.8936,62.8936,62.8404,62.8847,49427.0
2018-06-28 12:40:00,70.96,70.96,70.9,70.96,61189.0,62.8847,62.8847,62.8316,62.8847,61189.0
2018-06-28 12:45:00,70.96,70.96,70.89,70.94,80657.0,62.8847,62.8847,62.8227,62.867,80657.0
2018-06-28 12:50:00,70.95,71.06,70.95,71.05,92049.0,62.8759,62.9734,62.8759,62.9645,92049.0
2018-06-28 12:55:00,71.05,71.14,71.04,71.11,61551.0,62.9645,63.0442,62.9556,63.0177,61551.0
2018-06-28 13:00:00,71.11,71.13,71.09,71.1,110654.0,63.0177,63.0354,62.9999,63.0088,110654.0
2018-06-28 13:05:00,71.11,71.15,71.06,71.08,72190.0,63.0177,63.0531,62.9734,62.9911,72190.0
2018-06-28 13:10:00,71.07,71.11,71.06,71.09,70268.0,62.9822,63.0177,62.9734,62.9999,70268.0
2018-06-28 13:15:00,71.08,71.2,71.08,71.14,79846.0,62.9911,63.0974,62.9911,63.0442,79846.0
2018-06-28 13:20:00,71.14,71.23,71.12,71.18,90513.0,63.0442,63.124,63.0265,63.0797,90513.0
2018-06-28 13:25:00,71.18,71.23,71.15,71.19,83118.0,63.0797,63.124,63.0531,63.0886,83118.0
2018-06-28 13:30:00,71.19,71.22,71.15,71.19,85199.0,63.0886,63.1151,63.0531,63.0886,85199.0
2018-06-28 13:35:00,71.17,71.22,71.15,71.16,229133.0,63.0708,63.1151,63.0531,63.062,229133.0
2018-06-28 13:40:00,71.16,71.25,71.14,71.16,132290.0,63.062,63.1417,63.0442,63.062,132290.0
2018-06-28 13:45:00,71.16,71.17,71.09,71.11,60799.0,63.062,63.0708,62.9999,63.0177,60799.0
2018-06-28 13:50:00,71.12,71.24,71.11,71.24,60982.0,63.0265,63.1329,63.0177,63.1329,60982.0
2018-06-28 13:55:00,71.23,71.28,71.23,71.26,95756.0,63.124,63.1683,63.124,63.1506,95756.0
2018-06-28 14:00:00,71.25,71.29,71.23,71.25,82579.0,63.1417,63.1772,63.124,63.1417,82579.0
2018-06-28 14:05:00,71.25,71.31,71.24,71.27,111416.0,63.1417,63.1949,63.1329,63.1595,111416.0
2018-06-28 14:10:00,71.26,71.26,71.21,71.21,52316.0,63.1506,63.1506,63.1063,63.1063,52316.0
2018-06-28 14:15:00,71.22,71.27,71.21,71.27,340671.0,63.1151,63.1595,63.1063,63.1595,340671.0
2018-06-28 14:20:00,71.27,71.38,71.27,71.35,143721.0,63.1595,63.2569,63.1595,63.2304,143721.0
2018-06-28 14:25:00,71.36,71.38,71.32,71.38,216371.0,63.2392,63.2569,63.2038,63.2569,216371.0
2018-06-28 14:30:00,71.38,71.39,71.33,71.35,111219.0,63.2569,63.2658,63.2126,63.2304,111219.0
2018-06-28 14:35:00,71.35,71.38,71.32,71.34,72117.0,63.2304,63.2569,63.2038,63.2215,72117.0
2018-06-28 14:40:00,71.35,71.4,71.34,71.39,42512.0,63.2304,63.2747,63.2215,63.2658,42512.0
2018-06-28 14:45:00,71.39,71.48,71.38,71.45,195306.0,63.2658,63.3456,63.2569,63.319,195306.0
2018-06-28 14:50:00,71.45,71.54,71.44,71.52,113452.0,63.319,63.3987,63.3101,63.381,113452.0
2018-06-28 14:55:00,71.53,71.6,71.52,71.58,110244.0,63.3899,63.4519,63.381,63.4342,110244.0
2018-06-28 15:00:00,71.58,71.63,71.57,71.6,118851.0,63.4342,63.4785,63.4253,63.4519,118851.0
2018-06-28 15:05:00,71.6,71.69,71.58,71.64,129085.0,63.4519,63.5317,63.4342,63.4873,129085.0
2018-06-28 15:10:00,71.64,71.77,71.63,71.76,263846.0,63.4873,63.6026,63.4785,63.5937,263846.0
2018-06-28 15:15:00,71.76,71.79,71.73,71.76,261042.0,63.5937,63.6203,63.5671,63.5937,261042.0
2018-06-28 15:20:00,71.76,71.8,71.75,71.75,98456.0,63.5937,63.6291,63.5848,63.5848,98456.0
2018-06-28 15:25:00,71.75,71.79,71.66,71.67,183768.0,63.5848,63.6203,63.5051,63.5139,183768.0
2018-06-28 15:30:00,71.67,71.68,71.54,71.54,92563.0,63.5139,63.5228,63.3987,63.3987,92563.0
2018-06-28 15:35:00,71.55,71.61,71.54,71.56,100526.0,63.4076,63.4608,63.3987,63.4165,100526.0
2018-06-28 15:40:00,71.57,71.59,71.54,71.55,126667.0,63.4253,63.443,63.3987,63.4076,126667.0
2018-06-28 15:45:00,71.55,71.6,71.51,71.59,140256.0,63.4076,63.4519,63.3721,63.443,140256.0
2018-06-28 15:50:00,71.59,71.59,71.46,71.49,387341.0,63.443,63.443,63.3278,63.3544,387341.0
2018-06-28 15:55:00,71.48,71.52,71.45,71.49,638562.0,63.3456,63.381,63.319,63.3544,638562.0
2018-06-29 09:30:00,71.78,71.93,71.74,71.83,501814.0,63.6114,63.7443,63.576,63.6557,501814.0
2018-06-29 09:35:00,71.82,71.97,71.78,71.97,206869.0,63.6469,63.7798,63.6114,63.7798,206869.0
2018-06-29 09:40:00,71.99,72.11,71.97,72.06,323761.0,63.7975,63.9039,63.7798,63.8596,323761.0
2018-06-29 09:45:00,72.06,72.09,72.01,72.04,136196.0,63.8596,63.8861,63.8152,63.8418,136196.0
2018-06-29 09:50:00,72.06,72.13,72.0,72.06,150661.0,63.8596,63.9216,63.8064,63.8596,150661.0
2018-06-29 09:55:00,72.06,72.06,71.96,72.03,171797.0,63.8596,63.8596,63.7709,63.833,171797.0
2018-06-29 10:00:00,72.04,72.21,72.02,72.16,159626.0,63.8418,63.9925,63.8241,63.9482,159626.0
2018-06-29 10:05:00,72.14,72.25,72.1,72.22,435550.0,63.9304,64.0279,63.895,64.0013,435550.0
2018-06-29 10:10:00,72.22,72.29,72.19,72.24,442908.0,64.0013,64.0634,63.9748,64.0191,442908.0
2018-06-29 10:15:00,72.24,72.32,72.23,72.31,92021.0,64.0191,64.09,64.0102,64.0811,92021.0
2018-06-29 10:20:00,72.31,72.34,72.17,72.23,135178.0,64.0811,64.1077,63.957,64.0102,135178.0
2018-06-29 10:25:00,72.23,72.23,72.15,72.17,132059.0,64.0102,64.0102,63.9393,63.957,132059.0
2018-06-29 10:30:00,72.16,72.23,72.1,72.12,236364.0,63.9482,64.0102,63.895,63.9127,236364.0
2018-06-29 10:35:00,72.13,72.22,72.11,72.19,566081.0,63.9216,64.0013,63.9039,63.9748,566081.0
2018-06-29 10:40:00,72.19,72.33,72.17,72.31,294057.0,63.9748,64.0988,63.957,64.0811,294057.0
2018-06-29 10:45:00,72.32,72.34,72.28,72.33,456620.0,64.09,64.1077,64.0545,64.0988,456620.0
2018-06-29 10:50:00,72.32,72.35,72.29,72.32,135927.0,64.09,64.1166,64.0634,64.09,135927.0
2018-06-29 10:55:00,72.33,72.44,72.33,72.38,196957.0,64.0988,64.1963,64.0988,64.1431,196957.0
2018-06-29 11:00:00,72.37,72.43,72.3,72.31,218416.0,64.1343,64.1874,64.0722,64.0811,218416.0
2018-06-29 11:05:00,72.31,72.36,72.3,72.35,68130.0,64.0811,64.1254,64.0722,64.1166,68130.0
2018-06-29 11:10:00,72.35,72.4,72.3,72.31,135316.0,64.1166,64.1609,64.0722,64.0811,135316.0
2018-06-29 11:15:00,72.31,72.33,72.28,72.32,174345.0,64.0811,64.0988,64.0545,64.09,174345.0
2018-06-29 11:20:00,72.32,72.34,72.29,72.33,94761.0,64.09,64.1077,64.0634,64.0988,94761.0
2018-06-29 11:25:00,72.32,72.4,72.31,72.36,151242.0,64.09,64.1609,64.0811,64.1254,151242.0
2018-06-29 11:30:00,72.34,72.36,72.19,72.2,101232.0,64.1077,64.1254,63.9748,63.9836,101232.0
2018-06-29 11:35:00,72.2,72.27,72.2,72.22,51455.0,63.9836,64.0457,63.9836,64.0013,51455.0
2018-06-29 11:40:00,72.22,72.27,72.21,72.23,76653.0,64.0013,64.0457,63.9925,64.0102,76653.0
2018-06-29 11:45:00,72.23,72.32,72.23,72.31,41374.0,64.0102,64.09,64.0102,64.0811,41374.0
2018-06-29 11:50:00,72.31,72.32,72.26,72.28,48573.0,64.0811,64.09,64.0368,64.0545,48573.0
2018-06-29 11:55:00,72.28,72.28,72.15,72.17,122292.0,64.0545,64.0545,63.9393,63.957,122292.0
2018-06-29 12:00:00,72.16,72.23,72.14,72.23,72373.0,63.9482,64.0102,63.9304,64.0102,72373.0
2018-06-29 12:05:00,72.23,72.33,72.22,72.31,140426.0,64.0102,64.0988,64.0013,64.0811,140426.0
2018-06-29 12:10:00,72.31,72.32,72.24,72.25,79062.0,64.0811,64.09,64.0191,64.0279,79062.0
2018-06-29 12:15:00,72.25,72.33,72.24,72.31,619860.0,64.0279,64.0988,64.0191,64.0811,619860.0
2018-06-29 12:20:00,72.31,72.35,72.3,72.32,227816.0,64.0811,64.1166,64.0722,64.09,227816.0
2018-06-29 12:25:00,72.32,72.34,72.25,72.27,60811.0,64.09,64.1077,64.0279,64.0457,60811.0
2018-06-29 12:30:00,72.27,72.28,72.18,72.21,45502.0,64.0457,64.0545,63.9659,63.9925,45502.0
2018-06-29 12:35:00,72.2,72.22,72.19,72.21,34684.0,63.9836,64.0013,63.9748,63.9925,34684.0
2018-06-29 12:40:00,72.21,72.27,72.2,72.26,68466.0,63.9925,64.0457,63.9836,64.0368,68466.0
2018-06-29 12:45:00,72.25,72.25,72.19,72.2,38226.0,64.0279,64.0279,63.9748,63.9836,38226.0
2018-06-29 12:50:00,72.19,72.22,72.14,72.16,69512.0,63.9748,64.0013,63.9304,63.9482,69512.0
2018-06-29 12:55:00,72.16,72.17,72.11,72.17,44905.0,63.9482,63.957,63.9039,63.957,44905.0
2018-06-29 13:00:00,72.17,72.27,72.16,72.26,27817.0,63.957,64.0457,63.9482,64.0368,27817.0
2018-06-29 13:05:00,72.27,72.33,72.25,72.29,135188.0,64.0457,64.0988,64.0279,64.0634,135188.0
2018-06-29 13:10:00,72.29,72.31,72.28,72.29,38750.0,64.0634,64.0811,64.0545,64.0634,38750.0
2018-06-29 13:15:00,72.28,72.3,72.25,72.27,57261.0,64.0545,64.0722,64.0279,64.0457,57261.0
2018-06-29 13:20:00,72.26,72.28,72.23,72.27,29307.0,64.0368,64.0545,64.0102,64.0457,29307.0
2018-06-29 13:25:00,72.26,72.26,72.21,72.23,37572.0,64.0368,64.0368,63.9925,64.0102,37572.0
2018-06-29 13:30:00,72.23,72.23,72.19,72.2,80590.0,64.0102,64.0102,63.9748,63.9836,80590.0
2018-06-29 13:35:00,72.2,72.23,72.19,72.21,67633.0,63.9836,64.0102,63.9748,63.9925,67633.0
2018-06-29 13:40:00,72.22,72.31,72.21,72.31,71575.0,64.0013,64.0811,63.9925,64.0811,71575.0
2018-06-29 13:45:00,72.31,72.34,72.28,72.33,55630.0,64.0811,64.1077,64.0545,64.0988,55630.0
2018-06-29 13:50:00,72.33,72.34,72.3,72.31,55035.0,64.0988,64.1077,64.0722,64.0811,55035.0
2018-06-29 13:55:00,72.31,72.32,72.23,72.28,38591.0,64.0811,64.09,64.0102,64.0545,38591.0
2018-06-29 14:00:00,72.27,72.3,72.21,72.22,53034.0,64.0457,64.0722,63.9925,64.0013,53034.0
2018-06-29 14:05:00,72.22,72.26,72.18,72.25,168077.0,64.0013,64.0368,63.9659,64.0279,168077.0
2018-06-29 14:10:00,72.25,72.27,72.2,72.21,69496.0,64.0279,64.0457,63.9836,63.9925,69496.0
2018-06-29 14:15:00,72.21,72.24,72.18,72.2,71103.0,63.9925,64.0191,63.9659,63.9836,71103.0
2018-06-29 14:20:00,72.2,72.23,72.18,72.23,48303.0,63.9836,64.0102,63.9659,64.0102,48303.0
2018-06-29 14:25:00,72.23,72.23,72.19,72.22,37053.0,64.0102,64.0102,63.9748,64.0013,37053.0
2018-06-29 14:30:00,72.23,72.23,72.15,72.15,64263.0,64.0102,64.0102,63.9393,63.9393,64263.0
2018-06-29 14:35:00,72.16,72.16,72.08,72.1,87757.0,63.9482,63.9482,63.8773,63.895,87757.0
2018-06-29 14:40:00,72.1,72.11,72.02,72.08,223396.0,63.895,63.9039,63.8241,63.8773,223396.0
2018-06-29 14:45:00,72.08,72.13,72.07,72.11,59123.0,63.8773,63.9216,63.8684,63.9039,59123.0
2018-06-29 14:50:00,72.11,72.12,72.09,72.12,69046.0,63.9039,63.9127,63.8861,63.9127,69046.0
2018-06-29 14:55:00,72.11,72.17,72.11,72.17,76202.0,63.9039,63.957,63.9039,63.957,76202.0
2018-06-29 15:00:00,72.17,72.24,72.16,72.2,118117.0,63.957,64.0191,63.9482,63.9836,118117.0
2018-06-29 15:05:00,72.19,72.2,72.13,72.14,77834.0,63.9748,63.9836,63.9216,63.9304,77834.0
2018-06-29 15:10:00,72.14,72.14,72.04,72.05,247807.0,63.9304,63.9304,63.8418,63.8507,247807.0
2018-06-29 15:15:00,72.05,72.06,71.95,71.96,228227.0,63.8507,63.8596,63.7621,63.7709,228227.0
2018-06-29 15:20:00,71.96,71.99,71.92,71.95,150797.0,63.7709,63.7975,63.7355,63.7621,150797.0
2018-06-29 15:25:00,71.95,72.07,71.93,71.98,154308.0,63.7621,63.8684,63.7443,63.7887,154308.0
2018-06-29 15:30:00,71.98,72.04,71.95,72.01,237163.0,63.7887,63.8418,63.7621,63.8152,237163.0
2018-06-29 15:35:00,72.01,72.01,71.94,71.95,287157.0,63.8152,63.8152,63.7532,63.7621,287157.0
2018-06-29 15:40:00,71.95,71.96,71.87,71.92,220834.0,63.7621,63.7709,63.6912,63.7355,220834.0
2018-06-29 15:45:00,71.92,71.95,71.82,71.83,396173.0,63.7355,63.7621,63.6469,63.6557,396173.0
2018-06-29 15:50:00,71.83,71.86,71.78,71.84,614849.0,63.6557,63.6823,63.6114,63.6646,614849.0
2018-06-29 15:55:00,71.83,71.84,71.6,71.65,1211375.0,63.6557,63.6646,63.4519,63.4962,1211375.0
2018-07-02 09:30:00,71.07,71.17,70.96,71.11,763595.0,62.9822,63.0708,62.8847,63.0177,763595.0
2018-07-02 09:35:00,71.11,71.19,70.96,71.17,531874.0,63.0177,63.0886,62.8847,63.0708,531874.0
2018-07-02 09:40:00,71.19,71.2,70.89,70.89,987676.0,63.0886,63.0974,62.8227,62.8227,987676.0
2018-07-02 09:45:00,70.89,71.1,70.89,70.97,289907.0,62.8227,63.0088,62.8227,62.8936,289907.0
2018-07-02 09:50:00,70.95,71.07,70.89,71.02,166896.0,62.8759,62.9822,62.8227,62.9379,166896.0
2018-07-02 09:55:00,71.01,71.16,70.92,71.15,147170.0,62.929,63.062,62.8493,63.0531,147170.0
2018-07-02 10:00:00,71.14,71.23,71.08,71.23,942480.0,63.0442,63.124,62.9911,63.124,942480.0
2018-07-02 10:05:00,71.23,71.27,71.16,71.26,190668.0,63.124,63.1595,63.062,63.1506,190668.0
2018-07-02 10:10:00,71.25,71.26,71.03,71.04,157807.0,63.1417,63.1506,62.9468,62.9556,157807.0
2018-07-02 10:15:00,71.04,71.25,71.04,71.24,194816.0,62.9556,63.1417,62.9556,63.1329,194816.0
2018-07-02 10:20:00,71.25,71.32,71.22,71.32,136755.0,63.1417,63.2038,63.1151,63.2038,136755.0
2018-07-02 10:25:00,71.33,71.41,71.25,71.34,164237.0,63.2126,63.2835,63.1417,63.2215,164237.0
2018-07-02 10:30:00,71.34,71.45,71.3,71.43,205589.0,63.2215,63.319,63.186,63.3012,205589.0
2018-07-02 10:35:00,71.42,71.51,71.38,71.51,163101.0,63.2924,63.3721,63.2569,63.3721,163101.0
2018-07-02 10:40:00,71.5,71.6,71.46,71.55,132262.0,63.3633,63.4519,63.3278,63.4076,132262.0
2018-07-02 10:45:00,71.55,71.58,71.4,71.44,137227.0,63.4076,63.4342,63.2747,63.3101,137227.0
2018-07-02 10:50:00,71.43,71.51,71.43,71.48,58776.0,63.3012,63.3721,63.3012,63.3456,58776.0
2018-07-02 10:55:00,71.48,71.55,71.46,71.53,65737.0,63.3456,63.4076,63.3278,63.3899,65737.0
2018-07-02 11:00:00,71.54,71.68,71.54,71.6,120620.0,63.3987,63.5228,63.3987,63.4519,120620.0
2018-07-02 11:05:00,71.6,71.64,71.51,71.53,147726.0,63.4519,63.4873,63.3721,63.3899,147726.0
2018-07-02 11:10:00,71.53,71.54,71.37,71.41,265121.0,63.3899,63.3987,63.2481,63.2835,265121.0
2018-07-02 11:15:00,71.41,71.44,71.37,71.42,79015.0,63.2835,63.3101,63.2481,63.2924,79015.0
2018-07-02 11:20:00,71.41,71.46,71.39,71.45,78003.0,63.2835,63.3278,63.2658,63.319,78003.0
2018-07-02 11:25:00,71.44,71.5,71.43,71.45,144584.0,63.3101,63.3633,63.3012,63.319,144584.0
2018-07-02 11:30:00,71.44,71.48,71.39,71.44,78812.0,63.3101,63.3456,63.2658,63.3101,78812.0
2018-07-02 11:35:00,71.44,71.47,71.33,71.39,52730.0,63.3101,63.3367,63.2126,63.2658,52730.0
2018-07-02 11:40:00,71.38,71.4,71.31,71.33,65480.0,63.2569,63.2747,63.1949,63.2126,65480.0
2018-07-02 11:45:00,71.34,71.38,71.34,71.35,58919.0,63.2215,63.2569,63.2215,63.2304,58919.0
2018-07-02 11:50:00,71.36,71.41,71.34,71.4,240006.0,63.2392,63.2835,63.2215,63.2747,240006.0
2018-07-02 11:55:00,71.4,71.45,71.39,71.39,134650.0,63.2747,63.319,63.2658,63.2658,134650.0
2018-07-02 12:00:00,71.39,71.4,71.31,71.34,72503.0,63.2658,63.2747,63.1949,63.2215,72503.0
2018-07-02 12:05:00,71.33,71.33,71.22,71.29,56677.0,63.2126,63.2126,63.1151,63.1772,56677.0
2018-07-02 12:10:00,71.29,71.33,71.26,71.31,101145.0,63.1772,63.2126,63.1506,63.1949,101145.0
2018-07-02 12:15:00,71.31,71.31,71.21,71.25,69129.0,63.1949,63.1949,63.1063,63.1417,69129.0
2018-07-02 12:20:00,71.26,71.34,71.25,71.32,130348.0,63.1506,63.2215,63.1417,63.2038,130348.0
2018-07-02 12:25:00,71.32,71.39,71.29,71.37,125507.0,63.2038,63.2658,63.1772,63.2481,125507.0
2018-07-02 12:30:00,71.37,71.42,71.35,71.42,86479.0,63.2481,63.2924,63.2304,63.2924,86479.0
2018-07-02 12:35:00,71.41,71.46,71.4,71.45,64170.0,63.2835,63.3278,63.2747,63.319,64170.0
2018-07-02 12:40:00,71.45,71.47,71.42,71.46,90433.0,63.319,63.3367,63.2924,63.3278,90433.0
2018-07-02 12:45:00,71.45,71.54,71.45,71.52,64400.0,63.319,63.3987,63.319,63.381,64400.0
2018-07-02 12:50:00,71.52,71.53,71.47,71.49,32707.0,63.381,63.3899,63.3367,63.3544,32707.0
2018-07-02 12:55:00,71.49,71.5,71.43,71.43,30812.0,63.3544,63.3633,63.3012,63.3012,30812.0
2018-07-02 13:00:00,71.43,71.49,71.43,71.44,42900.0,63.3012,63.3544,63.3012,63.3101,42900.0
2018-07-02 13:05:00,71.44,71.45,71.38,71.41,44523.0,63.3101,63.319,63.2569,63.2835,44523.0
2018-07-02 13:10:00,71.41,71.41,71.33,71.33,39814.0,63.2835,63.2835,63.2126,63.2126,39814.0
2018-07-02 13:15:00,71.32,71.36,71.29,71.35,68511.0,63.2038,63.2392,63.1772,63.2304,68511.0
2018-07-02 13:20:00,71.34,71.37,71.26,71.32,58164.0,63.2215,63.2481,63.1506,63.2038,58164.0
2018-07-02 13:25:00,71.33,71.34,71.26,71.26,42285.0,63.2126,63.2215,63.1506,63.1506,42285.0
2018-07-02 13:30:00,71.26,71.29,71.24,71.29,23366.0,63.1506,63.1772,63.1329,63.1772,23366.0
2018-07-02 13:35:00,71.3,71.42,71.3,71.42,40907.0,63.186,63.2924,63.186,63.2924,40907.0
2018-07-02 13:40:00,71.42,71.47,71.41,71.47,34340.0,63.2924,63.3367,63.2835,63.3367,34340.0
2018-07-02 13:45:00,71.47,71.56,71.46,71.54,183640.0,63.3367,63.4165,63.3278,63.3987,183640.0
2018-07-02 13:50:00,71.54,71.56,71.5,71.5,41342.0,63.3987,63.4165,63.3633,63.3633,41342.0
2018-07-02 13:55:00,71.5,71.52,71.44,71.45,78286.0,63.3633,63.381,63.3101,63.319,78286.0
2018-07-02 14:00:00,71.45,71.49,71.42,71.45,384703.0,63.319,63.3544,63.2924,63.319,384703.0
2018-07-02 14:05:00,71.46,71.55,71.46,71.5,187008.0,63.3278,63.4076,63.3278,63.3633,187008.0
2018-07-02 14:10:00,71.5,71.56,71.43,71.54,327917.0,63.3633,63.4165,63.3012,63.3987,327917.0
2018-07-02 14:15:00,71.55,71.68,71.54,71.66,75837.0,63.4076,63.5228,63.3987,63.5051,75837.0
2018-07-02 14:20:00,71.66,71.66,71.57,71.63,111819.0,63.5051,63.5051,63.4253,63.4785,111819.0
2018-07-02 14:25:00,71.63,71.65,71.6,71.65,70699.0,63.4785,63.4962,63.4519,63.4962,70699.0
2018-07-02 14:30:00,71.65,71.7,71.6,71.61,66298.0,63.4962,63.5405,63.4519,63.4608,66298.0
2018-07-02 14:35:00,71.6,71.6,71.5,71.51,107335.0,63.4519,63.4519,63.3633,63.3721,107335.0
2018-07-02 14:40:00,71.51,71.57,71.47,71.55,150833.0,63.3721,63.4253,63.3367,63.4076,150833.0
2018-07-02 14:45:00,71.56,71.58,71.51,71.51,153619.0,63.4165,63.4342,63.3721,63.3721,153619.0
2018-07-02 14:50:00,71.51,71.55,71.49,71.51,182933.0,63.3721,63.4076,63.3544,63.3721,182933.0
2018-07-02 14:55:00,71.5,71.5,71.43,71.45,176835.0,63.3633,63.3633,63.3012,63.319,176835.0
2018-07-02 15:00:00,71.45,71.47,71.36,71.38,231705.0,63.319,63.3367,63.2392,63.2569,231705.0
2018-07-02 15:05:00,71.38,71.42,71.37,71.41,131759.0,63.2569,63.2924,63.2481,63.2835,131759.0
2018-07-02 15:10:00,71.41,71.52,71.41,71.46,185437.0,63.2835,63.381,63.2835,63.3278,185437.0
2018-07-02 15:15:00,71.45,71.51,71.45,71.51,160952.0,63.319,63.3721,63.319,63.3721,160952.0
2018-07-02 15:20:00,71.51,71.56,71.49,71.56,167682.0,63.3721,63.4165,63.3544,63.4165,167682.0
2018-07-02 15:25:00,71.56,71.64,71.54,71.63,196679.0,63.4165,63.4873,63.3987,63.4785,196679.0
2018-07-02 15:30:00,71.63,71.64,71.49,71.52,163378.0,63.4785,63.4873,63.3544,63.381,163378.0
2018-07-02 15:35:00,71.53,71.63,71.53,71.63,90993.0,63.3899,63.4785,63.3899,63.4785,90993.0
2018-07-02 15:40:00,71.62,71.64,71.55,71.6,128185.0,63.4696,63.4873,63.4076,63.4519,128185.0
2018-07-02 15:45:00,71.61,71.67,71.59,71.67,220785.0,63.4608,63.5139,63.443,63.5139,220785.0
2018-07-02 15:50:00,71.68,71.74,71.67,71.69,422457.0,63.5228,63.576,63.5139,63.5317,422457.0
2018-07-02 15:55:00,71.69,71.8,71.68,71.75,720601.0,63.5317,63.6291,63.5228,63.5848,720601.0
2018-07-03 09:30:00,72.07,72.15,71.88,72.09,588231.0,63.8684,63.9393,63.7,63.8861,588231.0
2018-07-03 09:35:00,72.08,72.29,72.07,72.12,507657.0,63.8773,64.0634,63.8684,63.9127,507657.0
2018-07-03 09:40:00,72.12,72.38,72.1,72.24,573866.0,63.9127,64.1431,63.895,64.0191,573866.0
2018-07-03 09:45:00,72.24,72.4,72.2,72.34,308827.0,64.0191,64.1609,63.9836,64.1077,308827.0
2018-07-03 09:50:00,72.34,72.35,72.18,72.2,88290.0,64.1077,64.1166,63.9659,63.9836,88290.0
2018-07-03 09:55:00,72.19,72.19,72.02,72.07,143204.0,63.9748,63.9748,63.8241,63.8684,143204.0
2018-07-03 10:00:00,72.07,72.17,72.07,72.13,100126.0,63.8684,63.957,63.8684,63.9216,100126.0
2018-07-03 10:05:00,72.12,72.14,72.0,72.07,101764.0,63.9127,63.9304,63.8064,63.8684,101764.0
2018-07-03 10:10:00,72.07,72.09,71.99,72.08,75213.0,63.8684,63.8861,63.7975,63.8773,75213.0
2018-07-03 10:15:00,72.08,72.09,72.0,72.01,75463.0,63.8773,63.8861,63.8064,63.8152,75463.0
2018-07-03 10:20:00,72.02,72.15,72.01,72.14,205220.0,63.8241,63.9393,63.8152,63.9304,205220.0
2018-07-03 10:25:00,72.15,72.17,72.08,72.13,147221.0,63.9393,63.957,63.8773,63.9216,147221.0
2018-07-03 10:30:00,72.13,72.18,72.06,72.16,55161.0,63.9216,63.9659,63.8596,63.9482,55161.0
2018-07-03 10:35:00,72.15,72.15,72.0,72.01,70923.0,63.9393,63.9393,63.8064,63.8152,70923.0
2018-07-03 10:40:00,72.01,72.02,71.96,72.01,58810.0,63.8152,63.8241,63.7709,63.8152,58810.0
2018-07-03 10:45:00,72.01,72.04,71.91,71.95,89707.0,63.8152,63.8418,63.7266,63.7621,89707.0
2018-07-03 10:50:00,71.94,71.99,71.9,71.92,75117.0,63.7532,63.7975,63.7178,63.7355,75117.0
2018-07-03 10:55:00,71.91,71.92,71.84,71.9,160619.0,63.7266,63.7355,63.6646,63.7178,160619.0
2018-07-03 11:00:00,71.9,71.91,71.83,71.86,64984.0,63.7178,63.7266,63.6557,63.6823,64984.0
2018-07-03 11:05:00,71.86,71.96,71.84,71.96,76973.0,63.6823,63.7709,63.6646,63.7709,76973.0
2018-07-03 11:10:00,71.96,71.96,71.9,71.9,84780.0,63.7709,63.7709,63.7178,63.7178,84780.0
2018-07-03 11:15:00,71.9,71.96,71.9,71.91,33295.0,63.7178,63.7709,63.7178,63.7266,33295.0
2018-07-03 11:20:00,71.92,71.94,71.88,71.9,36568.0,63.7355,63.7532,63.7,63.7178,36568.0
2018-07-03 11:25:00,71.91,71.98,71.89,71.96,89769.0,63.7266,63.7887,63.7089,63.7709,89769.0
2018-07-03 11:30:00,71.97,72.03,71.96,72.02,25495.0,63.7798,63.833,63.7709,63.8241,25495.0
2018-07-03 11:35:00,72.03,72.03,71.97,71.98,42376.0,63.833,63.833,63.7798,63.7887,42376.0
2018-07-03 11:40:00,71.99,71.99,71.9,71.94,37906.0,63.7975,63.7975,63.7178,63.7532,37906.0
2018-07-03 11:45:00,71.94,72.0,71.92,71.98,46689.0,63.7532,63.8064,63.7355,63.7887,46689.0
2018-07-03 11:50:00,71.98,71.99,71.82,71.85,130482.0,63.7887,63.7975,63.6469,63.6735,130482.0
2018-07-03 11:55:00,71.85,71.91,71.84,71.9,74934.0,63.6735,63.7266,63.6646,63.7178,74934.0
2018-07-03 12:00:00,71.9,71.94,71.85,71.86,106276.0,63.7178,63.7532,63.6735,63.6823,106276.0
2018-07-03 12:05:00,71.86,71.89,71.85,71.86,86256.0,63.6823,63.7089,63.6735,63.6823,86256.0
2018-07-03 12:10:00,71.86,71.89,71.79,71.8,170748.0,63.6823,63.7089,63.6203,63.6291,170748.0
2018-07-03 12:15:00,71.81,71.83,71.75,71.82,76540.0,63.638,63.6557,63.5848,63.6469,76540.0
2018-07-03 12:20:00,71.82,71.85,71.8,71.84,33801.0,63.6469,63.6735,63.6291,63.6646,33801.0
2018-07-03 12:25:00,71.84,71.84,71.75,71.77,63023.0,63.6646,63.6646,63.5848,63.6026,63023.0
2018-07-03 12:30:00,71.77,71.8,71.69,71.72,84045.0,63.6026,63.6291,63.5317,63.5582,84045.0
2018-07-03 12:35:00,71.71,71.74,71.61,71.61,225914.0,63.5494,63.576,63.4608,63.4608,225914.0
2018-07-03 12:40:00,71.62,71.62,71.57,71.59,190840.0,63.4696,63.4696,63.4253,63.443,190840.0
2018-07-03 12:45:00,71.59,71.59,71.5,71.51,203796.0,63.443,63.443,63.3633,63.3721,203796.0
2018-07-03 12:50:00,71.51,71.51,71.37,71.48,272093.0,63.3721,63.3721,63.2481,63.3456,272093.0
2018-07-03 12:55:00,71.48,71.56,71.41,71.56,938655.0,63.3456,63.4165,63.2835,63.4165,938655.0
2018-07-05 09:30:00,71.81,71.96,71.7,71.78,297024.0,63.638,63.7709,63.5405,63.6114,297024.0
2018-07-05 09:35:00,71.78,71.84,71.62,71.63,384704.0,63.6114,63.6646,63.4696,63.4785,384704.0
2018-07-05 09:40:00,71.62,71.67,71.54,71.55,217060.0,63.4696,63.5139,63.3987,63.4076,217060.0
2018-07-05 09:45:00,71.54,71.57,71.35,71.43,179667.0,63.3987,63.4253,63.2304,63.3012,179667.0
2018-07-05 09:50:00,71.44,71.53,71.36,71.48,159273.0,63.3101,63.3899,63.2392,63.3456,159273.0
2018-07-05 09:55:00,71.49,71.63,71.48,71.59,291824.0,63.3544,63.4785,63.3456,63.443,291824.0
2018-07-05 10:00:00,71.6,71.72,71.55,71.56,219886.0,63.4519,63.5582,63.4076,63.4165,219886.0
2018-07-05 10:05:00,71.56,71.66,71.49,71.66,115567.0,63.4165,63.5051,63.3544,63.5051,115567.0
2018-07-05 10:10:00,71.65,71.65,71.49,71.51,94788.0,63.4962,63.4962,63.3544,63.3721,94788.0
2018-07-05 10:15:00,71.52,71.57,71.5,71.53,115294.0,63.381,63.4253,63.3633,63.3899,115294.0
2018-07-05 10:20:00,71.53,71.61,71.5,71.58,108349.0,63.3899,63.4608,63.3633,63.4342,108349.0
2018-07-05 10:25:00,71.59,71.63,71.5,71.54,82184.0,63.443,63.4785,63.3633,63.3987,82184.0
2018-07-05 10:30:00,71.55,71.59,71.47,71.59,80940.0,63.4076,63.443,63.3367,63.443,80940.0
2018-07-05 10:35:00,71.59,71.6,71.47,71.49,71636.0,63.443,63.4519,63.3367,63.3544,71636.0
2018-07-05 10:40:00,71.48,71.51,71.44,71.44,53399.0,63.3456,63.3721,63.3101,63.3101,53399.0
2018-07-05 10:45:00,71.44,71.49,71.41,71.44,50420.0,63.3101,63.3544,63.2835,63.3101,50420.0
2018-07-05 10:50:00,71.44,71.47,71.27,71.31,181661.0,63.3101,63.3367,63.1595,63.1949,181661.0
2018-07-05 10:55:00,71.3,71.31,71.22,71.27,158354.0,63.186,63.1949,63.1151,63.1595,158354.0
2018-07-05 11:00:00,71.27,71.35,71.24,71.33,223634.0,63.1595,63.2304,63.1329,63.2126,223634.0
2018-07-05 11:05:00,71.33,71.42,71.32,71.4,67026.0,63.2126,63.2924,63.2038,63.2747,67026.0
2018-07-05 11:10:00,71.4,71.43,71.38,71.41,59485.0,63.2747,63.3012,63.2569,63.2835,59485.0
2018-07-05 11:15:00,71.4,71.45,71.39,71.41,70272.0,63.2747,63.319,63.2658,63.2835,70272.0
2018-07-05 11:20:00,71.42,71.5,71.41,71.5,210063.0,63.2924,63.3633,63.2835,63.3633,210063.0
2018-07-05 11:25:00,71.49,71.6,71.49,71.56,109230.0,63.3544,63.4519,63.3544,63.4165,109230.0
2018-07-05 11:30:00,71.54,71.66,71.54,71.66,73272.0,63.3987,63.5051,63.3987,63.5051,73272.0
2018-07-05 11:35:00,71.65,71.7,71.62,71.68,53319.0,63.4962,63.5405,63.4696,63.5228,53319.0
2018-07-05 11:40:00,71.68,71.72,71.67,71.71,49759.0,63.5228,63.5582,63.5139,63.5494,49759.0
2018-07-05 11:45:00,71.71,71.77,71.7,71.75,43807.0,63.5494,63.6026,63.5405,63.5848,43807.0
2018-07-05 11:50:00,71.75,71.77,71.72,71.73,49482.0,63.5848,63.6026,63.5582,63.5671,49482.0
2018-07-05 11:55:00,71.73,71.75,71.68,71.7,40191.0,63.5671,63.5848,63.5228,63.5405,40191.0
2018-07-05 12:00:00,71.69,71.81,71.66,71.78,81746.0,63.5317,63.638,63.5051,63.6114,81746.0
2018-07-05 12:05:00,71.78,71.82,71.72,71.75,177959.0,63.6114,63.6469,63.5582,63.5848,177959.0
2018-07-05 12:10:00,71.74,71.74,71.65,71.68,138459.0,63.576,63.576,63.4962,63.5228,138459.0
2018-07-05 12:15:00,71.68,71.72,71.65,71.68,35641.0,63.5228,63.5582,63.4962,63.5228,35641.0
2018-07-05 12:20:00,71.68,71.7,71.67,71.69,41464.0,63.5228,63.5405,63.5139,63.5317,41464.0
2018-07-05 12:25:00,71.69,71.73,71.68,71.7,39476.0,63.5317,63.5671,63.5228,63.5405,39476.0
2018-07-05 12:30:00,71.7,71.71,71.66,71.69,48186.0,63.5405,63.5494,63.5051,63.5317,48186.0
2018-07-05 12:35:00,71.69,71.71,71.66,71.67,61554.0,63.5317,63.5494,63.5051,63.5139,61554.0
2018-07-05 12:40:00,71.67,71.7,71.66,71.68,23790.0,63.5139,63.5405,63.5051,63.5228,23790.0
2018-07-05 12:45:00,71.7,71.71,71.65,71.65,26564.0,63.5405,63.5494,63.4962,63.4962,26564.0
2018-07-05 12:50:00,71.64,71.67,71.6,71.66,44069.0,63.4873,63.5139,63.4519,63.5051,44069.0
2018-07-05 12:55:00,71.66,71.73,71.66,71.72,41565.0,63.5051,63.5671,63.5051,63.5582,41565.0
2018-07-05 13:00:00,71.71,71.83,71.71,71.83,63321.0,63.5494,63.6557,63.5494,63.6557,63321.0
2018-07-05 13:05:00,71.83,71.85,71.76,71.76,47047.0,63.6557,63.6735,63.5937,63.5937,47047.0
2018-07-05 13:10:00,71.77,71.79,71.75,71.78,20563.0,63.6026,63.6203,63.5848,63.6114,20563.0
2018-07-05 13:15:00,71.78,71.83,71.77,71.82,43250.0,63.6114,63.6557,63.6026,63.6469,43250.0
2018-07-05 13:20:00,71.82,71.83,71.78,71.79,78250.0,63.6469,63.6557,63.6114,63.6203,78250.0
2018-07-05 13:25:00,71.8,71.8,71.75,71.75,61662.0,63.6291,63.6291,63.5848,63.5848,61662.0
2018-07-05 13:30:00,71.75,71.77,71.69,71.69,45089.0,63.5848,63.6026,63.5317,63.5317,45089.0
2018-07-05 13:35:00,71.7,71.72,71.68,71.71,27629.0,63.5405,63.5582,63.5228,63.5494,27629.0
2018-07-05 13:40:00,71.72,71.72,71.68,71.7,17924.0,63.5582,63.5582,63.5228,63.5405,17924.0
2018-07-05 13:45:00,71.7,71.76,71.69,71.74,29091.0,63.5405,63.5937,63.5317,63.576,29091.0
2018-07-05 13:50:00,71.73,71.74,71.65,71.68,49895.0,63.5671,63.576,63.4962,63.5228,49895.0
2018-07-05 13:55:00,71.68,71.72,71.67,71.71,33871.0,63.5228,63.5582,63.5139,63.5494,33871.0
2018-07-05 14:00:00,71.72,71.84,71.61,71.62,120514.0,63.5582,63.6646,63.4608,63.4696,120514.0
2018-07-05 14:05:00,71.62,71.64,71.53,71.55,86821.0,63.4696,63.4873,63.3899,63.4076,86821.0
2018-07-05 14:10:00,71.54,71.55,71.45,71.47,60415.0,63.3987,63.4076,63.319,63.3367,60415.0
2018-07-05 14:15:00,71.47,71.61,71.44,71.61,55289.0,63.3367,63.4608,63.3101,63.4608,55289.0
2018-07-05 14:20:00,71.6,71.61,71.56,71.58,33175.0,63.4519,63.4608,63.4165,63.4342,33175.0
2018-07-05 14:25:00,71.59,71.68,71.59,71.67,36978.0,63.443,63.5228,63.443,63.5139,36978.0
2018-07-05 14:30:00,71.67,71.71,71.66,71.7,53057.0,63.5139,63.5494,63.5051,63.5405,53057.0
2018-07-05 14:35:00,71.7,71.73,71.63,71.65,79746.0,63.5405,63.5671,63.4785,63.4962,79746.0
2018-07-05 14:40:00,71.66,71.66,71.62,71.66,42100.0,63.5051,63.5051,63.4696,63.5051,42100.0
2018-07-05 14:45:00,71.66,71.73,71.65,71.69,53730.0,63.5051,63.5671,63.4962,63.5317,53730.0
2018-07-05 14:50:00,71.68,71.69,71.65,71.67,69813.0,63.5228,63.5317,63.4962,63.5139,69813.0
2018-07-05 14:55:00,71.67,71.73,71.66,71.7,59075.0,63.5139,63.5671,63.5051,63.5405,59075.0
2018-07-05 15:00:00,71.71,71.83,71.69,71.8,73371.0,63.5494,63.6557,63.5317,63.6291,73371.0
2018-07-05 15:05:00,71.8,71.81,71.74,71.76,49121.0,63.6291,63.638,63.576,63.5937,49121.0
2018-07-05 15:10:00,71.76,71.78,71.73,71.78,80051.0,63.5937,63.6114,63.5671,63.6114,80051.0
2018-07-05 15:15:00,71.78,71.82,71.77,71.81,128596.0,63.6114,63.6469,63.6026,63.638,128596.0
2018-07-05 15:20:00,71.81,71.83,71.77,71.78,260908.0,63.638,63.6557,63.6026,63.6114,260908.0
2018-07-05 15:25:00,71.79,71.82,71.77,71.79,65883.0,63.6203,63.6469,63.6026,63.6203,65883.0
2018-07-05 15:30:00,71.8,71.83,71.76,71.83,99705.0,63.6291,63.6557,63.5937,63.6557,99705.0
2018-07-05 15:35:00,71.83,71.85,71.79,71.85,68480.0,63.6557,63.6735,63.6203,63.6735,68480.0
2018-07-05 15:40:00,71.85,71.87,71.83,71.83,61936.0,63.6735,63.6912,63.6557,63.6557,61936.0
2018-07-05 15:45:00,71.82,71.85,71.8,71.83,155757.0,63.6469,63.6735,63.6291,63.6557,155757.0
2018-07-05 15:50:00,71.82,71.92,71.81,71.91,244622.0,63.6469,63.7355,63.638,63.7266,244622.0
2018-07-05 15:55:00,71.91,71.91,71.84,71.88,746136.0,63.7266,63.7266,63.6646,63.7,746136.0
2018-07-06 09:30:00,71.85,71.85,71.54,71.67,196275.0,63.6735,63.6735,63.3987,63.5139,196275.0
2018-07-06 09:35:00,71.68,71.8,71.67,71.67,268324.0,63.5228,63.6291,63.5139,63.5139,268324.0
2018-07-06 09:40:00,71.68,71.73,71.58,71.58,105231.0,63.5228,63.5671,63.4342,63.4342,105231.0
2018-07-06 09:45:00,71.58,71.61,71.43,71.47,164715.0,63.4342,63.4608,63.3012,63.3367,164715.0
2018-07-06 09:50:00,71.47,71.58,71.42,71.55,115416.0,63.3367,63.4342,63.2924,63.4076,115416.0
2018-07-06 09:55:00,71.56,71.65,71.55,71.61,114698.0,63.4165,63.4962,63.4076,63.4608,114698.0
2018-07-06 10:00:00,71.6,71.69,71.58,71.63,112757.0,63.4519,63.5317,63.4342,63.4785,112757.0
2018-07-06 10:05:00,71.62,71.69,71.56,71.69,124369.0,63.4696,63.5317,63.4165,63.5317,124369.0
2018-07-06 10:10:00,71.7,71.7,71.62,71.63,90556.0,63.5405,63.5405,63.4696,63.4785,90556.0
2018-07-06 10:15:00,71.64,71.68,71.63,71.66,74824.0,63.4873,63.5228,63.4785,63.5051,74824.0
2018-07-06 10:20:00,71.66,71.66,71.62,71.65,35893.0,63.5051,63.5051,63.4696,63.4962,35893.0
2018-07-06 10:25:00,71.65,71.75,71.64,71.73,30357.0,63.4962,63.5848,63.4873,63.5671,30357.0
2018-07-06 10:30:00,71.74,71.76,71.69,71.69,37363.0,63.576,63.5937,63.5317,63.5317,37363.0
2018-07-06 10:35:00,71.69,71.78,71.67,71.75,36957.0,63.5317,63.6114,63.5139,63.5848,36957.0
2018-07-06 10:40:00,71.76,71.89,71.75,71.89,105749.0,63.5937,63.7089,63.5848,63.7089,105749.0
2018-07-06 10:45:00,71.89,71.94,71.86,71.9,214808.0,63.7089,63.7532,63.6823,63.7178,214808.0
2018-07-06 10:50:00,71.9,71.92,71.84,71.88,49174.0,63.7178,63.7355,63.6646,63.7,49174.0
2018-07-06 10:55:00,71.89,71.94,71.84,71.89,82140.0,63.7089,63.7532,63.6646,63.7089,82140.0
2018-07-06 11:00:00,71.89,71.91,71.84,71.88,40336.0,63.7089,63.7266,63.6646,63.7,40336.0
2018-07-06 11:05:00,71.88,72.08,71.87,72.08,104606.0,63.7,63.8773,63.6912,63.8773,104606.0
2018-07-06 11:10:00,72.08,72.13,72.06,72.12,118888.0,63.8773,63.9216,63.8596,63.9127,118888.0
2018-07-06 11:15:00,72.12,72.13,72.06,72.11,148541.0,63.9127,63.9216,63.8596,63.9039,148541.0
2018-07-06 11:20:00,72.12,72.13,72.02,72.02,65045.0,63.9127,63.9216,63.8241,63.8241,65045.0
2018-07-06 11:25:00,72.02,72.11,72.02,72.07,59358.0,63.8241,63.9039,63.8241,63.8684,59358.0
2018-07-06 11:30:00,72.08,72.1,72.05,72.08,49803.0,63.8773,63.895,63.8507,63.8773,49803.0
2018-07-06 11:35:00,72.07,72.24,72.07,72.23,180439.0,63.8684,64.0191,63.8684,64.0102,180439.0
2018-07-06 11:40:00,72.23,72.27,72.19,72.27,193989.0,64.0102,64.0457,63.9748,64.0457,193989.0
2018-07-06 11:45:00,72.26,72.28,72.23,72.23,117614.0,64.0368,64.0545,64.0102,64.0102,117614.0
2018-07-06 11:50:00,72.23,72.24,72.12,72.14,142197.0,64.0102,64.0191,63.9127,63.9304,142197.0
2018-07-06 11:55:00,72.14,72.19,72.13,72.17,68298.0,63.9304,63.9748,63.9216,63.957,68298.0
2018-07-06 12:00:00,72.17,72.27,72.17,72.25,108113.0,63.957,64.0457,63.957,64.0279,108113.0
2018-07-06 12:05:00,72.25,72.32,72.25,72.32,362601.0,64.0279,64.09,64.0279,64.09,362601.0
2018-07-06 12:10:00,72.32,72.33,72.28,72.32,122472.0,64.09,64.0988,64.0545,64.09,122472.0
2018-07-06 12:15:00,72.32,72.34,72.29,72.31,162667.0,64.09,64.1077,64.0634,64.0811,162667.0
2018-07-06 12:20:00,72.32,72.33,72.27,72.33,218894.0,64.09,64.0988,64.0457,64.0988,218894.0
2018-07-06 12:25:00,72.32,72.35,72.29,72.33,153521.0,64.09,64.1166,64.0634,64.0988,153521.0
2018-07-06 12:30:00,72.32,72.32,72.25,72.25,45260.0,64.09,64.09,64.0279,64.0279,45260.0
2018-07-06 12:35:00,72.26,72.32,72.26,72.32,40092.0,64.0368,64.09,64.0368,64.09,40092.0
2018-07-06 12:40:00,72.32,72.33,72.28,72.29,59795.0,64.09,64.0988,64.0545,64.0634,59795.0
2018-07-06 12:45:00,72.29,72.3,72.21,72.22,30484.0,64.0634,64.0722,63.9925,64.0013,30484.0
2018-07-06 12:50:00,72.22,72.24,72.2,72.2,21621.0,64.0013,64.0191,63.9836,63.9836,21621.0
2018-07-06 12:55:00,72.21,72.24,72.21,72.24,23050.0,63.9925,64.0191,63.9925,64.0191,23050.0
2018-07-06 13:00:00,72.24,72.34,72.24,72.33,50641.0,64.0191,64.1077,64.0191,64.0988,50641.0
2018-07-06 13:05:00,72.34,72.36,72.33,72.33,86040.0,64.1077,64.1254,64.0988,64.0988,86040.0
2018-07-06 13:10:00,72.33,72.34,72.29,72.31,39425.0,64.0988,64.1077,64.0634,64.0811,39425.0
2018-07-06 13:15:00,72.31,72.34,72.31,72.34,36221.0,64.0811,64.1077,64.0811,64.1077,36221.0
2018-07-06 13:20:00,72.34,72.36,72.3,72.31,48439.0,64.1077,64.1254,64.0722,64.0811,48439.0
2018-07-06 13:25:00,72.31,72.36,72.31,72.35,42690.0,64.0811,64.1254,64.0811,64.1166,42690.0
2018-07-06 13:30:00,72.35,72.38,72.34,72.34,39029.0,64.1166,64.1431,64.1077,64.1077,39029.0
2018-07-06 13:35:00,72.33,72.36,72.32,72.35,49120.0,64.0988,64.1254,64.09,64.1166,49120.0
2018-07-06 13:40:00,72.35,72.37,72.28,72.29,49115.0,64.1166,64.1343,64.0545,64.0634,49115.0
2018-07-06 13:45:00,72.28,72.29,72.27,72.28,46130.0,64.0545,64.0634,64.0457,64.0545,46130.0
2018-07-06 13:50:00,72.28,72.31,72.27,72.3,29004.0,64.0545,64.0811,64.0457,64.0722,29004.0
2018-07-06 13:55:00,72.29,72.31,72.27,72.29,34412.0,64.0634,64.0811,64.0457,64.0634,34412.0
2018-07-06 14:00:00,72.29,72.31,72.25,72.26,39403.0,64.0634,64.0811,64.0279,64.0368,39403.0
2018-07-06 14:05:00,72.26,72.28,72.24,72.25,28013.0,64.0368,64.0545,64.0191,64.0279,28013.0
2018-07-06 14:10:00,72.25,72.27,72.25,72.25,20458.0,64.0279,64.0457,64.0279,64.0279,20458.0
2018-07-06 14:15:00,72.26,72.28,72.24,72.25,39507.0,64.0368,64.0545,64.0191,64.0279,39507.0
2018-07-06 14:20:00,72.25,72.28,72.25,72.27,14764.0,64.0279,64.0545,64.0279,64.0457,14764.0
2018-07-06 14:25:00,72.27,72.28,72.25,72.26,52482.0,64.0457,64.0545,64.0279,64.0368,52482.0
2018-07-06 14:30:00,72.26,72.27,72.24,72.24,28033.0,64.0368,64.0457,64.0191,64.0191,28033.0
2018-07-06 14:35:00,72.24,72.24,72.15,72.17,73824.0,64.0191,64.0191,63.9393,63.957,73824.0
2018-07-06 14:40:00,72.17,72.19,72.15,72.19,146545.0,63.957,63.9748,63.9393,63.9748,146545.0
2018-07-06 14:45:00,72.19,72.21,72.18,72.21,57499.0,63.9748,63.9925,63.9659,63.9925,57499.0
2018-07-06 14:50:00,72.22,72.24,72.2,72.24,60337.0,64.0013,64.0191,63.9836,64.0191,60337.0
2018-07-06 14:55:00,72.24,72.3,72.24,72.28,118845.0,64.0191,64.0722,64.0191,64.0545,118845.0
2018-07-06 15:00:00,72.28,72.31,72.26,72.3,122935.0,64.0545,64.0811,64.0368,64.0722,122935.0
2018-07-06 15:05:00,72.3,72.31,72.26,72.27,29554.0,64.0722,64.0811,64.0368,64.0457,29554.0
2018-07-06 15:10:00,72.27,72.3,72.26,72.28,52231.0,64.0457,64.0722,64.0368,64.0545,52231.0
2018-07-06 15:15:00,72.28,72.3,72.26,72.28,69233.0,64.0545,64.0722,64.0368,64.0545,69233.0
2018-07-06 15:20:00,72.29,72.31,72.26,72.28,98425.0,64.0634,64.0811,64.0368,64.0545,98425.0
2018-07-06 15:25:00,72.29,72.35,72.28,72.32,164721.0,64.0634,64.1166,64.0545,64.09,164721.0
2018-07-06 15:30:00,72.32,72.32,72.28,72.28,156374.0,64.09,64.09,64.0545,64.0545,156374.0
2018-07-06 15:35:00,72.28,72.28,72.23,72.27,75135.0,64.0545,64.0545,64.0102,64.0457,75135.0
2018-07-06 15:40:00,72.27,72.27,72.12,72.12,139868.0,64.0457,64.0457,63.9127,63.9127,139868.0
2018-07-06 15:45:00,72.12,72.14,72.07,72.08,183436.0,63.9127,63.9304,63.8684,63.8773,183436.0
2018-07-06 15:50:00,72.08,72.13,72.06,72.11,227951.0,63.8773,63.9216,63.8596,63.9039,227951.0
2018-07-06 15:55:00,72.11,72.22,72.1,72.15,786507.0,63.9039,64.0013,63.895,63.9393,786507.0
2018-07-09 09:30:00,72.48,72.59,72.4,72.58,326294.0,64.2318,64.3292,64.1609,64.3204,326294.0
2018-07-09 09:35:00,72.59,72.83,72.57,72.78,269336.0,64.3292,64.5419,64.3115,64.4976,269336.0
2018-07-09 09:40:00,72.8,72.87,72.75,72.78,103752.0,64.5153,64.5774,64.471,64.4976,103752.0
2018-07-09 09:45:00,72.78,72.93,72.78,72.92,164978.0,64.4976,64.6305,64.4976,64.6217,164978.0
2018-07-09 09:50:00,72.92,73.01,72.85,72.94,417742.0,64.6217,64.7014,64.5597,64.6394,417742.0
2018-07-09 09:55:00,72.95,73.03,72.93,72.96,233936.0,64.6483,64.7192,64.6305,64.6571,233936.0
2018-07-09 10:00:00,72.97,72.98,72.83,72.83,97779.0,64.666,64.6749,64.5419,64.5419,97779.0
2018-07-09 10:05:00,72.84,72.93,72.82,72.88,126354.0,64.5508,64.6305,64.5331,64.5862,126354.0
2018-07-09 10:10:00,72.88,72.99,72.87,72.99,136362.0,64.5862,64.6837,64.5774,64.6837,136362.0
2018-07-09 10:15:00,72.99,73.07,72.98,73.04,297904.0,64.6837,64.7546,64.6749,64.728,297904.0
2018-07-09 10:20:00,73.04,73.18,73.0,73.15,585234.0,64.728,64.8521,64.6926,64.8255,585234.0
2018-07-09 10:25:00,73.15,73.24,73.14,73.18,506123.0,64.8255,64.9053,64.8166,64.8521,506123.0
2018-07-09 10:30:00,73.18,73.24,73.16,73.23,241077.0,64.8521,64.9053,64.8344,64.8964,241077.0
2018-07-09 10:35:00,73.22,73.33,73.21,73.3,626889.0,64.8875,64.985,64.8787,64.9584,626889.0
2018-07-09 10:40:00,73.3,73.33,73.27,73.28,326138.0,64.9584,64.985,64.9319,64.9407,326138.0
2018-07-09 10:45:00,73.29,73.36,73.28,73.31,444894.0,64.9496,65.0116,64.9407,64.9673,444894.0
2018-07-09 10:50:00,73.31,73.34,73.24,73.26,242727.0,64.9673,64.9939,64.9053,64.923,242727.0
2018-07-09 10:55:00,73.26,73.31,73.23,73.28,316053.0,64.923,64.9673,64.8964,64.9407,316053.0
2018-07-09 11:00:00,73.29,73.36,73.28,73.36,244183.0,64.9496,65.0116,64.9407,65.0116,244183.0
2018-07-09 11:05:00,73.35,73.38,73.29,73.3,194852.0,65.0028,65.0293,64.9496,64.9584,194852.0
2018-07-09 11:10:00,73.31,73.36,73.31,73.34,93312.0,64.9673,65.0116,64.9673,64.9939,93312.0
2018-07-09 11:15:00,73.35,73.38,73.31,73.32,145571.0,65.0028,65.0293,64.9673,64.9762,145571.0
2018-07-09 11:20:00,73.32,73.34,73.23,73.24,103535.0,64.9762,64.9939,64.8964,64.9053,103535.0
2018-07-09 11:25:00,73.24,73.34,73.23,73.29,112063.0,64.9053,64.9939,64.8964,64.9496,112063.0
2018-07-09 11:30:00,73.28,73.28,73.2,73.25,67283.0,64.9407,64.9407,64.8698,64.9141,67283.0
2018-07-09 11:35:00,73.26,73.32,73.24,73.3,149081.0,64.923,64.9762,64.9053,64.9584,149081.0
2018-07-09 11:40:00,73.3,73.32,73.28,73.3,62114.0,64.9584,64.9762,64.9407,64.9584,62114.0
2018-07-09 11:45:00,73.3,73.36,73.3,73.32,94177.0,64.9584,65.0116,64.9584,64.9762,94177.0
2018-07-09 11:50:00,73.32,73.32,73.25,73.28,71451.0,64.9762,64.9762,64.9141,64.9407,71451.0
2018-07-09 11:55:00,73.29,73.39,73.26,73.37,88307.0,64.9496,65.0382,64.923,65.0205,88307.0
2018-07-09 12:00:00,73.37,73.42,73.35,73.4,89805.0,65.0205,65.0648,65.0028,65.0471,89805.0
2018-07-09 12:05:00,73.39,73.45,73.39,73.44,490008.0,65.0382,65.0914,65.0382,65.0825,490008.0
2018-07-09 12:10:00,73.44,73.47,73.43,73.46,37641.0,65.0825,65.1091,65.0736,65.1002,37641.0
2018-07-09 12:15:00,73.47,73.48,73.43,73.47,109498.0,65.1091,65.118,65.0736,65.1091,109498.0
2018-07-09 12:20:00,73.47,73.49,73.43,73.46,394946.0,65.1091,65.1268,65.0736,65.1002,394946.0
2018-07-09 12:25:00,73.46,73.5,73.46,73.47,110230.0,65.1002,65.1357,65.1002,65.1091,110230.0
2018-07-09 12:30:00,73.46,73.49,73.41,73.48,322353.0,65.1002,65.1268,65.0559,65.118,322353.0
2018-07-09 12:35:00,73.48,73.49,73.46,73.48,70286.0,65.118,65.1268,65.1002,65.118,70286.0
2018-07-09 12:40:00,73.47,73.49,73.45,73.47,68967.0,65.1091,65.1268,65.0914,65.1091,68967.0
2018-07-09 12:45:00,73.47,73.47,73.45,73.45,37638.0,65.1091,65.1091,65.0914,65.0914,37638.0
2018-07-09 12:50:00,73.45,73.46,73.43,73.44,52326.0,65.0914,65.1002,65.0736,65.0825,52326.0
2018-07-09 12:55:00,73.45,73.45,73.41,73.41,73043.0,65.0914,65.0914,65.0559,65.0559,73043.0
2018-07-09 13:00:00,73.41,73.45,73.38,73.44,76419.0,65.0559,65.0914,65.0293,65.0825,76419.0
2018-07-09 13:05:00,73.45,73.46,73.38,73.39,48549.0,65.0914,65.1002,65.0293,65.0382,48549.0
2018-07-09 13:10:00,73.39,73.4,73.34,73.37,73926.0,65.0382,65.0471,64.9939,65.0205,73926.0
2018-07-09 13:15:00,73.37,73.43,73.36,73.41,86917.0,65.0205,65.0736,65.0116,65.0559,86917.0
2018-07-09 13:20:00,73.42,73.47,73.4,73.45,88757.0,65.0648,65.1091,65.0471,65.0914,88757.0
2018-07-09 13:25:00,73.46,73.47,73.42,73.43,53083.0,65.1002,65.1091,65.0648,65.0736,53083.0
2018-07-09 13:30:00,73.42,73.48,73.42,73.47,34050.0,65.0648,65.118,65.0648,65.1091,34050.0
2018-07-09 13:35:00,73.48,73.48,73.44,73.44,97065.0,65.118,65.118,65.0825,65.0825,97065.0
2018-07-09 13:40:00,73.44,73.45,73.4,73.41,58494.0,65.0825,65.0914,65.0471,65.0559,58494.0
2018-07-09 13:45:00,73.41,73.47,73.41,73.47,37841.0,65.0559,65.1091,65.0559,65.1091,37841.0
2018-07-09 13:50:00,73.46,73.5,73.46,73.49,41602.0,65.1002,65.1357,65.1002,65.1268,41602.0
2018-07-09 13:55:00,73.49,73.51,73.47,73.5,32174.0,65.1268,65.1445,65.1091,65.1357,32174.0
2018-07-09 14:00:00,73.5,73.52,73.49,73.51,33542.0,65.1357,65.1534,65.1268,65.1445,33542.0
2018-07-09 14:05:00,73.52,73.52,73.44,73.44,37474.0,65.1534,65.1534,65.0825,65.0825,37474.0
2018-07-09 14:10:00,73.44,73.45,73.41,73.43,38401.0,65.0825,65.0914,65.0559,65.0736,38401.0
2018-07-09 14:15:00,73.44,73.45,73.43,73.45,47086.0,65.0825,65.0914,65.0736,65.0914,47086.0
2018-07-09 14:20:00,73.45,73.45,73.41,73.42,43077.0,65.0914,65.0914,65.0559,65.0648,43077.0
2018-07-09 14:25:00,73.42,73.45,73.42,73.43,52592.0,65.0648,65.0914,65.0648,65.0736,52592.0
2018-07-09 14:30:00,73.43,73.43,73.39,73.42,95440.0,65.0736,65.0736,65.0382,65.0648,95440.0
2018-07-09 14:35:00,73.43,73.45,73.42,73.44,82502.0,65.0736,65.0914,65.0648,65.0825,82502.0
2018-07-09 14:40:00,73.44,73.47,73.43,73.44,65421.0,65.0825,65.1091,65.0736,65.0825,65421.0
2018-07-09 14:45:00,73.45,73.45,73.43,73.44,57554.0,65.0914,65.0914,65.0736,65.0825,57554.0
2018-07-09 14:50:00,73.44,73.47,73.43,73.44,55896.0,65.0825,65.1091,65.0736,65.0825,55896.0
2018-07-09 14:55:00,73.44,73.48,73.44,73.47,67665.0,65.0825,65.118,65.0825,65.1091,67665.0
2018-07-09 15:00:00,73.47,73.49,73.44,73.45,103819.0,65.1091,65.1268,65.0825,65.0914,103819.0
2018-07-09 15:05:00,73.46,73.48,73.42,73.46,94185.0,65.1002,65.118,65.0648,65.1002,94185.0
2018-07-09 15:10:00,73.46,73.5,73.46,73.5,59618.0,65.1002,65.1357,65.1002,65.1357,59618.0
2018-07-09 15:15:00,73.5,73.5,73.4,73.42,150018.0,65.1357,65.1357,65.0471,65.0648,150018.0
2018-07-09 15:20:00,73.43,73.43,73.39,73.42,130929.0,65.0736,65.0736,65.0382,65.0648,130929.0
2018-07-09 15:25:00,73.42,73.45,73.42,73.45,68448.0,65.0648,65.0914,65.0648,65.0914,68448.0
2018-07-09 15:30:00,73.44,73.47,73.43,73.47,71861.0,65.0825,65.1091,65.0736,65.1091,71861.0
2018-07-09 15:35:00,73.47,73.49,73.45,73.49,140408.0,65.1091,65.1268,65.0914,65.1268,140408.0
2018-07-09 15:40:00,73.49,73.51,73.47,73.5,127484.0,65.1268,65.1445,65.1091,65.1357,127484.0
2018-07-09 15:45:00,73.5,73.51,73.48,73.49,171963.0,65.1357,65.1445,65.118,65.1268,171963.0
2018-07-09 15:50:00,73.49,73.49,73.44,73.46,247266.0,65.1268,65.1268,65.0825,65.1002,247266.0
2018-07-09 15:55:00,73.46,73.48,73.43,73.46,617133.0,65.1002,65.118,65.0736,65.1002,617133.0
2018-07-10 09:30:00,73.53,73.81,73.53,73.81,634307.0,65.1623,65.4104,65.1623,65.4104,634307.0
2018-07-10 09:35:00,73.81,73.9,73.72,73.84,272325.0,65.4104,65.4902,65.3306,65.437,272325.0
2018-07-10 09:40:00,73.84,73.84,73.62,73.68,148228.0,65.437,65.437,65.242,65.2952,148228.0
2018-07-10 09:45:00,73.67,73.7,73.47,73.47,131853.0,65.2863,65.3129,65.1091,65.1091,131853.0
2018-07-10 09:50:00,73.48,73.49,73.35,73.36,488468.0,65.118,65.1268,65.0028,65.0116,488468.0
2018-07-10 09:55:00,73.35,73.62,73.34,73.62,142105.0,65.0028,65.242,64.9939,65.242,142105.0
2018-07-10 10:00:00,73.62,73.66,73.48,73.51,165237.0,65.242,65.2775,65.118,65.1445,165237.0
2018-07-10 10:05:00,73.51,73.68,73.48,73.61,299030.0,65.1445,65.2952,65.118,65.2332,299030.0
2018-07-10 10:10:00,73.61,73.66,73.58,73.59,71971.0,65.2332,65.2775,65.2066,65.2154,71971.0
2018-07-10 10:15:00,73.6,73.66,73.6,73.64,83653.0,65.2243,65.2775,65.2243,65.2597,83653.0
2018-07-10 10:20:00,73.64,73.67,73.6,73.65,102275.0,65.2597,65.2863,65.2243,65.2686,102275.0
2018-07-10 10:25:00,73.65,73.68,73.52,73.52,90388.0,65.2686,65.2952,65.1534,65.1534,90388.0
2018-07-10 10:30:00,73.52,73.64,73.51,73.52,95963.0,65.1534,65.2597,65.1445,65.1534,95963.0
2018-07-10 10:35:00,73.52,73.63,73.5,73.61,77576.0,65.1534,65.2509,65.1357,65.2332,77576.0
2018-07-10 10:40:00,73.61,73.65,73.5,73.57,54512.0,65.2332,65.2686,65.1357,65.1977,54512.0
2018-07-10 10:45:00,73.57,73.61,73.54,73.57,73531.0,65.1977,65.2332,65.1711,65.1977,73531.0
2018-07-10 10:50:00,73.57,73.59,73.54,73.59,53847.0,65.1977,65.2154,65.1711,65.2154,53847.0
2018-07-10 10:55:00,73.59,73.63,73.58,73.6,61661.0,65.2154,65.2509,65.2066,65.2243,61661.0
2018-07-10 11:00:00,73.6,73.61,73.54,73.56,70885.0,65.2243,65.2332,65.1711,65.1889,70885.0
2018-07-10 11:05:00,73.56,73.6,73.55,73.56,94844.0,65.1889,65.2243,65.18,65.1889,94844.0
2018-07-10 11:10:00,73.55,73.55,73.46,73.48,402968.0,65.18,65.18,65.1002,65.118,402968.0
2018-07-10 11:15:00,73.48,73.52,73.48,73.49,80652.0,65.118,65.1534,65.118,65.1268,80652.0
2018-07-10 11:20:00,73.49,73.5,73.35,73.35,157780.0,65.1268,65.1357,65.0028,65.0028,157780.0
2018-07-10 11:25:00,73.35,73.41,73.35,73.39,161096.0,65.0028,65.0559,65.0028,65.0382,161096.0
2018-07-10 11:30:00,73.39,73.44,73.36,73.44,132163.0,65.0382,65.0825,65.0116,65.0825,132163.0
2018-07-10 11:35:00,73.43,73.48,73.43,73.46,53787.0,65.0736,65.118,65.0736,65.1002,53787.0
2018-07-10 11:40:00,73.45,73.5,73.45,73.48,37433.0,65.0914,65.1357,65.0914,65.118,37433.0
2018-07-10 11:45:00,73.48,73.51,73.47,73.47,43893.0,65.118,65.1445,65.1091,65.1091,43893.0
2018-07-10 11:50:00,73.48,73.5,73.45,73.45,89309.0,65.118,65.1357,65.0914,65.0914,89309.0
2018-07-10 11:55:00,73.45,73.49,73.43,73.49,59646.0,65.0914,65.1268,65.0736,65.1268,59646.0
2018-07-10 12:00:00,73.5,73.51,73.43,73.44,66730.0,65.1357,65.1445,65.0736,65.0825,66730.0
2018-07-10 12:05:00,73.44,73.5,73.44,73.47,35470.0,65.0825,65.1357,65.0825,65.1091,35470.0
2018-07-10 12:10:00,73.47,73.51,73.47,73.49,19812.0,65.1091,65.1445,65.1091,65.1268,19812.0
2018-07-10 12:15:00,73.49,73.52,73.48,73.51,37771.0,65.1268,65.1534,65.118,65.1445,37771.0
2018-07-10 12:20:00,73.51,73.53,73.47,73.47,29079.0,65.1445,65.1623,65.1091,65.1091,29079.0
2018-07-10 12:25:00,73.46,73.54,73.45,73.52,62606.0,65.1002,65.1711,65.0914,65.1534,62606.0
2018-07-10 12:30:00,73.52,73.57,73.52,73.54,25559.0,65.1534,65.1977,65.1534,65.1711,25559.0
2018-07-10 12:35:00,73.55,73.58,73.54,73.58,52363.0,65.18,65.2066,65.1711,65.2066,52363.0
2018-07-10 12:40:00,73.57,73.58,73.5,73.51,74521.0,65.1977,65.2066,65.1357,65.1445,74521.0
2018-07-10 12:45:00,73.51,73.52,73.48,73.48,52986.0,65.1445,65.1534,65.118,65.118,52986.0
2018-07-10 12:50:00,73.48,73.51,73.47,73.5,23635.0,65.118,65.1445,65.1091,65.1357,23635.0
2018-07-10 12:55:00,73.51,73.53,73.5,73.51,27491.0,65.1445,65.1623,65.1357,65.1445,27491.0
2018-07-10 13:00:00,73.51,73.56,73.51,73.55,26858.0,65.1445,65.1889,65.1445,65.18,26858.0
2018-07-10 13:05:00,73.55,73.56,73.53,73.53,30127.0,65.18,65.1889,65.1623,65.1623,30127.0
2018-07-10 13:10:00,73.52,73.54,73.47,73.52,79008.0,65.1534,65.1711,65.1091,65.1534,79008.0
2018-07-10 13:15:00,73.52,73.55,73.48,73.51,95188.0,65.1534,65.18,65.118,65.1445,95188.0
2018-07-10 13:20:00,73.51,73.52,73.47,73.47,36361.0,65.1445,65.1534,65.1091,65.1091,36361.0
2018-07-10 13:25:00,73.47,73.51,73.46,73.48,34143.0,65.1091,65.1445,65.1002,65.118,34143.0
2018-07-10 13:30:00,73.48,73.48,73.44,73.46,137134.0,65.118,65.118,65.0825,65.1002,137134.0
2018-07-10 13:35:00,73.45,73.46,73.38,73.38,56245.0,65.0914,65.1002,65.0293,65.0293,56245.0
2018-07-10 13:40:00,73.38,73.4,73.37,73.38,27206.0,65.0293,65.0471,65.0205,65.0293,27206.0
2018-07-10 13:45:00,73.39,73.39,73.36,73.38,50164.0,65.0382,65.0382,65.0116,65.0293,50164.0
2018-07-10 13:50:00,73.37,73.41,73.36,73.41,22065.0,65.0205,65.0559,65.0116,65.0559,22065.0
2018-07-10 13:55:00,73.41,73.5,73.41,73.49,65515.0,65.0559,65.1357,65.0559,65.1268,65515.0
2018-07-10 14:00:00,73.49,73.53,73.48,73.53,48425.0,65.1268,65.1623,65.118,65.1623,48425.0
2018-07-10 14:05:00,73.53,73.55,73.49,73.52,45575.0,65.1623,65.18,65.1268,65.1534,45575.0
2018-07-10 14:10:00,73.52,73.56,73.51,73.53,48077.0,65.1534,65.1889,65.1445,65.1623,48077.0
2018-07-10 14:15:00,73.54,73.56,73.52,73.55,51089.0,65.1711,65.1889,65.1534,65.18,51089.0
2018-07-10 14:20:00,73.55,73.56,73.51,73.52,34099.0,65.18,65.1889,65.1445,65.1534,34099.0
2018-07-10 14:25:00,73.53,73.6,73.53,73.57,92121.0,65.1623,65.2243,65.1623,65.1977,92121.0
2018-07-10 14:30:00,73.58,73.63,73.57,73.61,43994.0,65.2066,65.2509,65.1977,65.2332,43994.0
2018-07-10 14:35:00,73.61,73.64,73.6,73.63,53557.0,65.2332,65.2597,65.2243,65.2509,53557.0
2018-07-10 14:40:00,73.63,73.64,73.57,73.57,41128.0,65.2509,65.2597,65.1977,65.1977,41128.0
2018-07-10 14:45:00,73.57,73.64,73.57,73.63,40963.0,65.1977,65.2597,65.1977,65.2509,40963.0
2018-07-10 14:50:00,73.62,73.63,73.58,73.59,48769.0,65.242,65.2509,65.2066,65.2154,48769.0
2018-07-10 14:55:00,73.59,73.65,73.58,73.64,59302.0,65.2154,65.2686,65.2066,65.2597,59302.0
2018-07-10 15:00:00,73.64,73.64,73.6,73.62,54721.0,65.2597,65.2597,65.2243,65.242,54721.0
2018-07-10 15:05:00,73.62,73.65,73.61,73.65,52154.0,65.242,65.2686,65.2332,65.2686,52154.0
2018-07-10 15:10:00,73.65,73.66,73.63,73.64,46154.0,65.2686,65.2775,65.2509,65.2597,46154.0
2018-07-10 15:15:00,73.65,73.66,73.64,73.65,50604.0,65.2686,65.2775,65.2597,65.2686,50604.0
2018-07-10 15:20:00,73.65,73.69,73.64,73.68,69623.0,65.2686,65.3041,65.2597,65.2952,69623.0
2018-07-10 15:25:00,73.68,73.68,73.64,73.66,114408.0,65.2952,65.2952,65.2597,65.2775,114408.0
2018-07-10 15:30:00,73.66,73.71,73.66,73.7,143426.0,65.2775,65.3218,65.2775,65.3129,143426.0
2018-07-10 15:35:00,73.7,73.74,73.68,73.73,92807.0,65.3129,65.3484,65.2952,65.3395,92807.0
2018-07-10 15:40:00,73.73,73.73,73.69,73.71,84349.0,65.3395,65.3395,65.3041,65.3218,84349.0
2018-07-10 15:45:00,73.71,73.71,73.64,73.66,140077.0,65.3218,65.3218,65.2597,65.2775,140077.0
2018-07-10 15:50:00,73.66,73.71,73.66,73.7,165563.0,65.2775,65.3218,65.2775,65.3129,165563.0
2018-07-10 15:55:00,73.7,73.77,73.69,73.71,497217.0,65.3129,65.375,65.3041,65.3218,497217.0
2018-07-11 09:30:00,73.09,73.09,72.82,72.88,555686.0,64.7723,64.7723,64.5331,64.5862,555686.0
2018-07-11 09:35:00,72.88,73.0,72.83,72.97,855654.0,64.5862,64.6926,64.5419,64.666,855654.0
2018-07-11 09:40:00,72.98,73.02,72.92,72.99,191218.0,64.6749,64.7103,64.6217,64.6837,191218.0
2018-07-11 09:45:00,73.0,73.01,72.75,72.77,333261.0,64.6926,64.7014,64.471,64.4888,333261.0
2018-07-11 09:50:00,72.76,72.86,72.69,72.81,420652.0,64.4799,64.5685,64.4179,64.5242,420652.0
2018-07-11 09:55:00,72.81,72.86,72.72,72.79,212903.0,64.5242,64.5685,64.4444,64.5065,212903.0
2018-07-11 10:00:00,72.79,72.83,72.75,72.8,187630.0,64.5065,64.5419,64.471,64.5153,187630.0
2018-07-11 10:05:00,72.8,72.87,72.76,72.8,176494.0,64.5153,64.5774,64.4799,64.5153,176494.0
2018-07-11 10:10:00,72.8,72.8,72.69,72.74,104401.0,64.5153,64.5153,64.4179,64.4622,104401.0
2018-07-11 10:15:00,72.74,72.79,72.72,72.78,155680.0,64.4622,64.5065,64.4444,64.4976,155680.0
2018-07-11 10:20:00,72.78,72.91,72.78,72.89,149585.0,64.4976,64.6128,64.4976,64.5951,149585.0
2018-07-11 10:25:00,72.88,72.94,72.86,72.93,77064.0,64.5862,64.6394,64.5685,64.6305,77064.0
2018-07-11 10:30:00,72.94,73.0,72.92,72.98,108664.0,64.6394,64.6926,64.6217,64.6749,108664.0
2018-07-11 10:35:00,72.99,72.99,72.88,72.91,142903.0,64.6837,64.6837,64.5862,64.6128,142903.0
2018-07-11 10:40:00,72.9,72.91,72.82,72.87,136008.0,64.604,64.6128,64.5331,64.5774,136008.0
2018-07-11 10:45:00,72.87,72.87,72.75,72.81,136417.0,64.5774,64.5774,64.471,64.5242,136417.0
2018-07-11 10:50:00,72.8,72.87,72.78,72.87,91826.0,64.5153,64.5774,64.4976,64.5774,91826.0
2018-07-11 10:55:00,72.88,72.94,72.84,72.93,55879.0,64.5862,64.6394,64.5508,64.6305,55879.0
2018-07-11 11:00:00,72.94,73.06,72.93,73.01,147096.0,64.6394,64.7458,64.6305,64.7014,147096.0
2018-07-11 11:05:00,73.02,73.09,73.0,73.02,78142.0,64.7103,64.7723,64.6926,64.7103,78142.0
2018-07-11 11:10:00,73.01,73.01,72.94,72.97,281220.0,64.7014,64.7014,64.6394,64.666,281220.0
2018-07-11 11:15:00,72.96,72.98,72.89,72.9,251181.0,64.6571,64.6749,64.5951,64.604,251181.0
2018-07-11 11:20:00,72.9,72.92,72.82,72.87,273883.0,64.604,64.6217,64.5331,64.5774,273883.0
2018-07-11 11:25:00,72.88,72.88,72.8,72.82,106465.0,64.5862,64.5862,64.5153,64.5331,106465.0
2018-07-11 11:30:00,72.81,72.82,72.74,72.77,118246.0,64.5242,64.5331,64.4622,64.4888,118246.0
2018-07-11 11:35:00,72.78,72.85,72.77,72.82,90704.0,64.4976,64.5597,64.4888,64.5331,90704.0
2018-07-11 11:40:00,72.83,72.83,72.73,72.74,79914.0,64.5419,64.5419,64.4533,64.4622,79914.0
2018-07-11 11:45:00,72.73,72.79,72.7,72.76,126102.0,64.4533,64.5065,64.4267,64.4799,126102.0
2018-07-11 11:50:00,72.75,72.76,72.7,72.71,82706.0,64.471,64.4799,64.4267,64.4356,82706.0
2018-07-11 11:55:00,72.71,72.76,72.64,72.64,154086.0,64.4356,64.4799,64.3735,64.3735,154086.0
2018-07-11 12:00:00,72.66,72.69,72.63,72.68,155009.0,64.3913,64.4179,64.3647,64.409,155009.0
2018-07-11 12:05:00,72.69,72.76,72.69,72.74,102125.0,64.4179,64.4799,64.4179,64.4622,102125.0
2018-07-11 12:10:00,72.74,72.79,72.73,72.73,65690.0,64.4622,64.5065,64.4533,64.4533,65690.0
2018-07-11 12:15:00,72.74,72.82,72.71,72.77,59508.0,64.4622,64.5331,64.4356,64.4888,59508.0
2018-07-11 12:20:00,72.76,72.81,72.75,72.76,103572.0,64.4799,64.5242,64.471,64.4799,103572.0
2018-07-11 12:25:00,72.77,72.79,72.74,72.77,52073.0,64.4888,64.5065,64.4622,64.4888,52073.0
2018-07-11 12:30:00,72.77,72.87,72.75,72.86,120452.0,64.4888,64.5774,64.471,64.5685,120452.0
2018-07-11 12:35:00,72.86,72.86,72.78,72.8,23050.0,64.5685,64.5685,64.4976,64.5153,23050.0
2018-07-11 12:40:00,72.79,72.8,72.71,72.72,206462.0,64.5065,64.5153,64.4356,64.4444,206462.0
2018-07-11 12:45:00,72.72,72.8,72.69,72.75,104595.0,64.4444,64.5153,64.4179,64.471,104595.0
2018-07-11 12:50:00,72.75,72.75,72.68,72.71,131780.0,64.471,64.471,64.409,64.4356,131780.0
2018-07-11 12:55:00,72.7,72.7,72.59,72.62,82862.0,64.4267,64.4267,64.3292,64.3558,82862.0
2018-07-11 13:00:00,72.63,72.65,72.59,72.6,253232.0,64.3647,64.3824,64.3292,64.3381,253232.0
2018-07-11 13:05:00,72.59,72.62,72.56,72.58,197622.0,64.3292,64.3558,64.3027,64.3204,197622.0
2018-07-11 13:10:00,72.58,72.62,72.54,72.61,104915.0,64.3204,64.3558,64.2849,64.347,104915.0
2018-07-11 13:15:00,72.62,72.63,72.59,72.62,31342.0,64.3558,64.3647,64.3292,64.3558,31342.0
2018-07-11 13:20:00,72.62,72.7,72.61,72.68,47132.0,64.3558,64.4267,64.347,64.409,47132.0
2018-07-11 13:25:00,72.69,72.71,72.64,72.64,57550.0,64.4179,64.4356,64.3735,64.3735,57550.0
2018-07-11 13:30:00,72.65,72.73,72.64,72.69,76990.0,64.3824,64.4533,64.3735,64.4179,76990.0
2018-07-11 13:35:00,72.69,72.69,72.62,72.63,38193.0,64.4179,64.4179,64.3558,64.3647,38193.0
2018-07-11 13:40:00,72.63,72.64,72.6,72.63,55639.0,64.3647,64.3735,64.3381,64.3647,55639.0
2018-07-11 13:45:00,72.63,72.63,72.59,72.6,29555.0,64.3647,64.3647,64.3292,64.3381,29555.0
2018-07-11 13:50:00,72.6,72.6,72.53,72.54,90652.0,64.3381,64.3381,64.2761,64.2849,90652.0
2018-07-11 13:55:00,72.53,72.55,72.52,72.53,156222.0,64.2761,64.2938,64.2672,64.2761,156222.0
2018-07-11 14:00:00,72.53,72.62,72.53,72.58,95595.0,64.2761,64.3558,64.2761,64.3204,95595.0
2018-07-11 14:05:00,72.58,72.62,72.48,72.48,904228.0,64.3204,64.3558,64.2318,64.2318,904228.0
2018-07-11 14:10:00,72.49,72.49,72.37,72.37,585469.0,64.2406,64.2406,64.1343,64.1343,585469.0
2018-07-11 14:15:00,72.37,72.43,72.36,72.42,122101.0,64.1343,64.1874,64.1254,64.1786,122101.0
2018-07-11 14:20:00,72.42,72.5,72.41,72.5,83574.0,64.1786,64.2495,64.1697,64.2495,83574.0
2018-07-11 14:25:00,72.5,72.58,72.49,72.57,150368.0,64.2495,64.3204,64.2406,64.3115,150368.0
2018-07-11 14:30:00,72.58,72.64,72.57,72.61,135791.0,64.3204,64.3735,64.3115,64.347,135791.0
2018-07-11 14:35:00,72.61,72.64,72.59,72.61,66148.0,64.347,64.3735,64.3292,64.347,66148.0
2018-07-11 14:40:00,72.61,72.62,72.55,72.61,79706.0,64.347,64.3558,64.2938,64.347,79706.0
2018-07-11 14:45:00,72.62,72.63,72.59,72.6,55863.0,64.3558,64.3647,64.3292,64.3381,55863.0
2018-07-11 14:50:00,72.61,72.65,72.6,72.63,75759.0,64.347,64.3824,64.3381,64.3647,75759.0
2018-07-11 14:55:00,72.62,72.64,72.58,72.61,59245.0,64.3558,64.3735,64.3204,64.347,59245.0
2018-07-11 15:00:00,72.61,72.66,72.58,72.63,146322.0,64.347,64.3913,64.3204,64.3647,146322.0
2018-07-11 15:05:00,72.63,72.7,72.62,72.67,80970.0,64.3647,64.4267,64.3558,64.4001,80970.0
2018-07-11 15:10:00,72.68,72.7,72.64,72.64,204770.0,64.409,64.4267,64.3735,64.3735,204770.0
2018-07-11 15:15:00,72.65,72.66,72.58,72.59,80263.0,64.3824,64.3913,64.3204,64.3292,80263.0
2018-07-11 15:20:00,72.6,72.61,72.53,72.59,85935.0,64.3381,64.347,64.2761,64.3292,85935.0
2018-07-11 15:25:00,72.58,72.58,72.53,72.56,96761.0,64.3204,64.3204,64.2761,64.3027,96761.0
2018-07-11 15:30:00,72.56,72.67,72.56,72.67,171242.0,64.3027,64.4001,64.3027,64.4001,171242.0
2018-07-11 15:35:00,72.67,72.69,72.63,72.65,190251.0,64.4001,64.4179,64.3647,64.3824,190251.0
2018-07-11 15:40:00,72.65,72.66,72.59,72.59,181458.0,64.3824,64.3913,64.3292,64.3292,181458.0
2018-07-11 15:45:00,72.59,72.69,72.58,72.66,279608.0,64.3292,64.4179,64.3204,64.3913,279608.0
2018-07-11 15:50:00,72.66,72.66,72.56,72.61,431887.0,64.3913,64.3913,64.3027,64.347,431887.0
2018-07-11 15:55:00,72.6,72.63,72.49,72.53,1016675.0,64.3381,64.3647,64.2406,64.2761,1016675.0
2018-07-12 09:30:00,73.06,73.2,72.98,73.04,225970.0,64.7458,64.8698,64.6749,64.728,225970.0
2018-07-12 09:35:00,73.04,73.07,72.93,72.93,341397.0,64.728,64.7546,64.6305,64.6305,341397.0
2018-07-12 09:40:00,72.93,72.96,72.73,72.82,158746.0,64.6305,64.6571,64.4533,64.5331,158746.0
2018-07-12 09:45:00,72.82,72.83,72.61,72.68,412571.0,64.5331,64.5419,64.347,64.409,412571.0
2018-07-12 09:50:00,72.68,72.9,72.67,72.87,273798.0,64.409,64.604,64.4001,64.5774,273798.0
2018-07-12 09:55:00,72.86,72.9,72.78,72.87,184534.0,64.5685,64.604,64.4976,64.5774,184534.0
2018-07-12 10:00:00,72.87,73.0,72.87,73.0,163754.0,64.5774,64.6926,64.5774,64.6926,163754.0
2018-07-12 10:05:00,72.99,73.02,72.96,72.99,179639.0,64.6837,64.7103,64.6571,64.6837,179639.0
2018-07-12 10:10:00,73.0,73.01,72.92,72.95,97954.0,64.6926,64.7014,64.6217,64.6483,97954.0
2018-07-12 10:15:00,72.95,73.01,72.94,72.96,408102.0,64.6483,64.7014,64.6394,64.6571,408102.0
2018-07-12 10:20:00,72.97,73.08,72.97,73.07,266501.0,64.666,64.7635,64.666,64.7546,266501.0
2018-07-12 10:25:00,73.06,73.26,73.05,73.26,105095.0,64.7458,64.923,64.7369,64.923,105095.0
2018-07-12 10:30:00,73.27,73.28,73.21,73.21,66944.0,64.9319,64.9407,64.8787,64.8787,66944.0
2018-07-12 10:35:00,73.21,73.24,73.18,73.23,65424.0,64.8787,64.9053,64.8521,64.8964,65424.0
2018-07-12 10:40:00,73.23,73.25,73.1,73.11,39987.0,64.8964,64.9141,64.7812,64.7901,39987.0
2018-07-12 10:45:00,73.11,73.16,73.06,73.13,76610.0,64.7901,64.8344,64.7458,64.8078,76610.0
2018-07-12 10:50:00,73.13,73.22,73.13,73.16,235866.0,64.8078,64.8875,64.8078,64.8344,235866.0
2018-07-12 10:55:00,73.17,73.21,73.11,73.2,189492.0,64.8432,64.8787,64.7901,64.8698,189492.0
2018-07-12 11:00:00,73.21,73.29,73.21,73.27,448389.0,64.8787,64.9496,64.8787,64.9319,448389.0
2018-07-12 11:05:00,73.27,73.31,73.26,73.3,70638.0,64.9319,64.9673,64.923,64.9584,70638.0
2018-07-12 11:10:00,73.3,73.32,73.27,73.27,52399.0,64.9584,64.9762,64.9319,64.9319,52399.0
2018-07-12 11:15:00,73.27,73.3,73.21,73.22,159882.0,64.9319,64.9584,64.8787,64.8875,159882.0
2018-07-12 11:20:00,73.21,73.27,73.19,73.25,61847.0,64.8787,64.9319,64.861,64.9141,61847.0
2018-07-12 11:25:00,73.25,73.28,73.23,73.26,244569.0,64.9141,64.9407,64.8964,64.923,244569.0
2018-07-12 11:30:00,73.26,73.34,73.26,73.33,223486.0,64.923,64.9939,64.923,64.985,223486.0
2018-07-12 11:35:00,73.33,73.33,73.22,73.29,130572.0,64.985,64.985,64.8875,64.9496,130572.0
2018-07-12 11:40:00,73.29,73.3,73.24,73.3,69657.0,64.9496,64.9584,64.9053,64.9584,69657.0
2018-07-12 11:45:00,73.29,73.37,73.28,73.37,40249.0,64.9496,65.0205,64.9407,65.0205,40249.0
2018-07-12 11:50:00,73.37,73.37,73.3,73.34,46584.0,65.0205,65.0205,64.9584,64.9939,46584.0
2018-07-12 11:55:00,73.33,73.45,73.31,73.42,83928.0,64.985,65.0914,64.9673,65.0648,83928.0
2018-07-12 12:00:00,73.42,73.44,73.38,73.39,45081.0,65.0648,65.0825,65.0293,65.0382,45081.0
2018-07-12 12:05:00,73.4,73.4,73.34,73.35,74101.0,65.0471,65.0471,64.9939,65.0028,74101.0
2018-07-12 12:10:00,73.35,73.37,73.34,73.36,31742.0,65.0028,65.0205,64.9939,65.0116,31742.0
2018-07-12 12:15:00,73.35,73.36,73.32,73.32,21336.0,65.0028,65.0116,64.9762,64.9762,21336.0
2018-07-12 12:20:00,73.31,73.33,73.3,73.32,30890.0,64.9673,64.985,64.9584,64.9762,30890.0
2018-07-12 12:25:00,73.33,73.37,73.32,73.37,48357.0,64.985,65.0205,64.9762,65.0205,48357.0
2018-07-12 12:30:00,73.37,73.42,73.34,73.4,88234.0,65.0205,65.0648,64.9939,65.0471,88234.0
2018-07-12 12:35:00,73.41,73.45,73.36,73.37,115587.0,65.0559,65.0914,65.0116,65.0205,115587.0
2018-07-12 12:40:00,73.37,73.37,73.2,73.28,318148.0,65.0205,65.0205,64.8698,64.9407,318148.0
2018-07-12 12:45:00,73.28,73.29,73.25,73.28,38415.0,64.9407,64.9496,64.9141,64.9407,38415.0
2018-07-12 12:50:00,73.28,73.29,73.27,73.29,53972.0,64.9407,64.9496,64.9319,64.9496,53972.0
2018-07-12 12:55:00,73.29,73.38,73.29,73.37,56882.0,64.9496,65.0293,64.9496,65.0205,56882.0
2018-07-12 13:00:00,73.37,73.41,73.35,73.37,102096.0,65.0205,65.0559,65.0028,65.0205,102096.0
2018-07-12 13:05:00,73.36,73.39,73.32,73.34,48741.0,65.0116,65.0382,64.9762,64.9939,48741.0
2018-07-12 13:10:00,73.34,73.36,73.32,73.34,33404.0,64.9939,65.0116,64.9762,64.9939,33404.0
2018-07-12 13:15:00,73.34,73.36,73.32,73.35,56837.0,64.9939,65.0116,64.9762,65.0028,56837.0
2018-07-12 13:20:00,73.35,73.36,73.28,73.3,99788.0,65.0028,65.0116,64.9407,64.9584,99788.0
2018-07-12 13:25:00,73.3,73.38,73.3,73.38,72284.0,64.9584,65.0293,64.9584,65.0293,72284.0
2018-07-12 13:30:00,73.38,73.4,73.26,73.27,88569.0,65.0293,65.0471,64.923,64.9319,88569.0
2018-07-12 13:35:00,73.27,73.34,73.25,73.34,58378.0,64.9319,64.9939,64.9141,64.9939,58378.0
2018-07-12 13:40:00,73.34,73.36,73.31,73.32,39436.0,64.9939,65.0116,64.9673,64.9762,39436.0
2018-07-12 13:45:00,73.33,73.37,73.3,73.31,59035.0,64.985,65.0205,64.9584,64.9673,59035.0
2018-07-12 13:50:00,73.3,73.3,73.24,73.26,71570.0,64.9584,64.9584,64.9053,64.923,71570.0
2018-07-12 13:55:00,73.27,73.28,73.22,73.25,52654.0,64.9319,64.9407,64.8875,64.9141,52654.0
2018-07-12 14:00:00,73.25,73.3,73.23,73.26,37667.0,64.9141,64.9584,64.8964,64.923,37667.0
2018-07-12 14:05:00,73.25,73.27,73.21,73.21,40433.0,64.9141,64.9319,64.8787,64.8787,40433.0
2018-07-12 14:10:00,73.2,73.23,73.18,73.18,50887.0,64.8698,64.8964,64.8521,64.8521,50887.0
2018-07-12 14:15:00,73.19,73.23,73.19,73.21,45118.0,64.861,64.8964,64.861,64.8787,45118.0
2018-07-12 14:20:00,73.21,73.29,73.21,73.27,70853.0,64.8787,64.9496,64.8787,64.9319,70853.0
2018-07-12 14:25:00,73.27,73.28,73.26,73.27,32295.0,64.9319,64.9407,64.923,64.9319,32295.0
2018-07-12 14:30:00,73.27,73.27,73.22,73.26,37576.0,64.9319,64.9319,64.8875,64.923,37576.0
2018-07-12 14:35:00,73.27,73.28,73.21,73.28,43457.0,64.9319,64.9407,64.8787,64.9407,43457.0
2018-07-12 14:40:00,73.28,73.28,73.24,73.26,54492.0,64.9407,64.9407,64.9053,64.923,54492.0
2018-07-12 14:45:00,73.26,73.29,73.25,73.27,57739.0,64.923,64.9496,64.9141,64.9319,57739.0
2018-07-12 14:50:00,73.27,73.31,73.26,73.29,37694.0,64.9319,64.9673,64.923,64.9496,37694.0
2018-07-12 14:55:00,73.28,73.3,73.25,73.29,25585.0,64.9407,64.9584,64.9141,64.9496,25585.0
2018-07-12 15:00:00,73.3,73.37,73.3,73.35,50991.0,64.9584,65.0205,64.9584,65.0028,50991.0
2018-07-12 15:05:00,73.36,73.37,73.32,73.33,78847.0,65.0116,65.0205,64.9762,64.985,78847.0
2018-07-12 15:10:00,73.32,73.34,73.26,73.34,69729.0,64.9762,64.9939,64.923,64.9939,69729.0
2018-07-12 15:15:00,73.34,73.39,73.33,73.33,41679.0,64.9939,65.0382,64.985,64.985,41679.0
2018-07-12 15:20:00,73.33,73.35,73.24,73.28,118873.0,64.985,65.0028,64.9053,64.9407,118873.0
2018-07-12 15:25:00,73.27,73.36,73.27,73.36,116813.0,64.9319,65.0116,64.9319,65.0116,116813.0
2018-07-12 15:30:00,73.36,73.36,73.34,73.35,59582.0,65.0116,65.0116,64.9939,65.0028,59582.0
2018-07-12 15:35:00,73.35,73.38,73.33,73.34,80920.0,65.0028,65.0293,64.985,64.9939,80920.0
2018-07-12 15:40:00,73.33,73.36,73.3,73.32,127215.0,64.985,65.0116,64.9584,64.9762,127215.0
2018-07-12 15:45:00,73.32,73.38,73.29,73.37,142083.0,64.9762,65.0293,64.9496,65.0205,142083.0
2018-07-12 15:50:00,73.37,73.38,73.28,73.31,407165.0,65.0205,65.0293,64.9407,64.9673,407165.0
2018-07-12 15:55:00,73.31,73.37,73.31,73.33,1025689.0,64.9673,65.0205,64.9673,64.985,1025689.0
2018-07-13 09:30:00,73.34,73.62,73.3,73.56,648562.0,64.9939,65.242,64.9584,65.1889,648562.0
2018-07-13 09:35:00,73.56,73.73,73.56,73.66,466602.0,65.1889,65.3395,65.1889,65.2775,466602.0
2018-07-13 09:40:00,73.67,73.68,73.49,73.55,196250.0,65.2863,65.2952,65.1268,65.18,196250.0
2018-07-13 09:45:00,73.54,73.74,73.47,73.62,228115.0,65.1711,65.3484,65.1091,65.242,228115.0
2018-07-13 09:50:00,73.62,73.67,73.52,73.58,599831.0,65.242,65.2863,65.1534,65.2066,599831.0
2018-07-13 09:55:00,73.58,73.64,73.52,73.63,614958.0,65.2066,65.2597,65.1534,65.2509,614958.0
2018-07-13 10:00:00,73.63,73.63,73.5,73.56,631149.0,65.2509,65.2509,65.1357,65.1889,631149.0
2018-07-13 10:05:00,73.56,73.66,73.55,73.63,468537.0,65.1889,65.2775,65.18,65.2509,468537.0
2018-07-13 10:10:00,73.64,73.74,73.63,73.65,227295.0,65.2597,65.3484,65.2509,65.2686,227295.0
2018-07-13 10:15:00,73.66,73.72,73.66,73.7,178769.0,65.2775,65.3306,65.2775,65.3129,178769.0
2018-07-13 10:20:00,73.72,73.73,73.63,73.66,114082.0,65.3306,65.3395,65.2509,65.2775,114082.0
2018-07-13 10:25:00,73.66,73.69,73.56,73.58,94553.0,65.2775,65.3041,65.1889,65.2066,94553.0
2018-07-13 10:30:00,73.59,73.65,73.59,73.61,72539.0,65.2154,65.2686,65.2154,65.2332,72539.0
2018-07-13 10:35:00,73.61,73.65,73.58,73.65,121785.0,65.2332,65.2686,65.2066,65.2686,121785.0
2018-07-13 10:40:00,73.65,73.72,73.61,73.65,74325.0,65.2686,65.3306,65.2332,65.2686,74325.0
2018-07-13 10:45:00,73.64,73.73,73.64,73.67,118693.0,65.2597,65.3395,65.2597,65.2863,118693.0
2018-07-13 10:50:00,73.68,73.84,73.68,73.81,100112.0,65.2952,65.437,65.2952,65.4104,100112.0
2018-07-13 10:55:00,73.8,73.82,73.72,73.72,69787.0,65.4015,65.4193,65.3306,65.3306,69787.0
2018-07-13 11:00:00,73.72,73.76,73.66,73.66,67033.0,65.3306,65.3661,65.2775,65.2775,67033.0
2018-07-13 11:05:00,73.66,73.74,73.64,73.73,49532.0,65.2775,65.3484,65.2597,65.3395,49532.0
2018-07-13 11:10:00,73.73,73.78,73.72,73.75,59488.0,65.3395,65.3838,65.3306,65.3572,59488.0
2018-07-13 11:15:00,73.74,73.75,73.66,73.68,128482.0,65.3484,65.3572,65.2775,65.2952,128482.0
2018-07-13 11:20:00,73.68,73.79,73.68,73.78,884191.0,65.2952,65.3927,65.2952,65.3838,884191.0
2018-07-13 11:25:00,73.79,73.8,73.74,73.74,73069.0,65.3927,65.4015,65.3484,65.3484,73069.0
2018-07-13 11:30:00,73.74,73.77,73.7,73.74,65750.0,65.3484,65.375,65.3129,65.3484,65750.0
2018-07-13 11:35:00,73.74,73.75,73.68,73.7,38643.0,65.3484,65.3572,65.2952,65.3129,38643.0
2018-07-13 11:40:00,73.7,73.75,73.56,73.75,175698.0,65.3129,65.3572,65.1889,65.3572,175698.0
2018-07-13 11:45:00,73.75,73.76,73.6,73.68,964901.0,65.3572,65.3661,65.2243,65.2952,964901.0
2018-07-13 11:50:00,73.69,73.7,73.64,73.66,48170.0,65.3041,65.3129,65.2597,65.2775,48170.0
2018-07-13 11:55:00,73.67,73.68,73.63,73.66,95629.0,65.2863,65.2952,65.2509,65.2775,95629.0
2018-07-13 12:00:00,73.66,73.71,73.64,73.69,70136.0,65.2775,65.3218,65.2597,65.3041,70136.0
2018-07-13 12:05:00,73.69,73.72,73.66,73.69,44477.0,65.3041,65.3306,65.2775,65.3041,44477.0
2018-07-13 12:10:00,73.7,73.72,73.69,73.72,37819.0,65.3129,65.3306,65.3041,65.3306,37819.0
2018-07-13 12:15:00,73.72,73.73,73.69,73.73,40945.0,65.3306,65.3395,65.3041,65.3395,40945.0
2018-07-13 12:20:00,73.72,73.72,73.64,73.66,38223.0,65.3306,65.3306,65.2597,65.2775,38223.0
2018-07-13 12:25:00,73.66,73.71,73.65,73.71,49360.0,65.2775,65.3218,65.2686,65.3218,49360.0
2018-07-13 12:30:00,73.71,73.71,73.67,73.68,35910.0,65.3218,65.3218,65.2863,65.2952,35910.0
2018-07-13 12:35:00,73.68,73.73,73.68,73.72,28308.0,65.2952,65.3395,65.2952,65.3306,28308.0
2018-07-13 12:40:00,73.72,73.77,73.72,73.76,33143.0,65.3306,65.375,65.3306,65.3661,33143.0
2018-07-13 12:45:00,73.76,73.77,73.72,73.74,32005.0,65.3661,65.375,65.3306,65.3484,32005.0
2018-07-13 12:50:00,73.75,73.78,73.73,73.77,33764.0,65.3572,65.3838,65.3395,65.375,33764.0
2018-07-13 12:55:00,73.77,73.82,73.76,73.81,141536.0,65.375,65.4193,65.3661,65.4104,141536.0
2018-07-13 13:00:00,73.81,73.82,73.75,73.78,454046.0,65.4104,65.4193,65.3572,65.3838,454046.0
2018-07-13 13:05:00,73.79,73.84,73.78,73.82,419178.0,65.3927,65.437,65.3838,65.4193,419178.0
2018-07-13 13:10:00,73.81,73.82,73.76,73.77,29064.0,65.4104,65.4193,65.3661,65.375,29064.0
2018-07-13 13:15:00,73.77,73.79,73.76,73.78,620008.0,65.375,65.3927,65.3661,65.3838,620008.0
2018-07-13 13:20:00,73.78,73.83,73.78,73.83,197444.0,65.3838,65.4281,65.3838,65.4281,197444.0
2018-07-13 13:25:00,73.84,73.88,73.83,73.85,75983.0,65.437,65.4724,65.4281,65.4459,75983.0
2018-07-13 13:30:00,73.84,73.85,73.76,73.76,150407.0,65.437,65.4459,65.3661,65.3661,150407.0
2018-07-13 13:35:00,73.76,73.78,73.74,73.77,42504.0,65.3661,65.3838,65.3484,65.375,42504.0
2018-07-13 13:40:00,73.77,73.77,73.73,73.76,424284.0,65.375,65.375,65.3395,65.3661,424284.0
2018-07-13 13:45:00,73.76,73.81,73.76,73.78,215419.0,65.3661,65.4104,65.3661,65.3838,215419.0
2018-07-13 13:50:00,73.78,73.85,73.78,73.83,219323.0,65.3838,65.4459,65.3838,65.4281,219323.0
2018-07-13 13:55:00,73.83,73.86,73.82,73.85,49898.0,65.4281,65.4547,65.4193,65.4459,49898.0
2018-07-13 14:00:00,73.85,73.86,73.8,73.82,37213.0,65.4459,65.4547,65.4015,65.4193,37213.0
2018-07-13 14:05:00,73.82,73.83,73.8,73.81,37806.0,65.4193,65.4281,65.4015,65.4104,37806.0
2018-07-13 14:10:00,73.81,73.85,73.8,73.84,28320.0,65.4104,65.4459,65.4015,65.437,28320.0
2018-07-13 14:15:00,73.85,73.86,73.8,73.81,29448.0,65.4459,65.4547,65.4015,65.4104,29448.0
2018-07-13 14:20:00,73.81,73.82,73.78,73.78,48930.0,65.4104,65.4193,65.3838,65.3838,48930.0
2018-07-13 14:25:00,73.78,73.83,73.78,73.81,105140.0,65.3838,65.4281,65.3838,65.4104,105140.0
2018-07-13 14:30:00,73.81,73.81,73.77,73.77,18203.0,65.4104,65.4104,65.375,65.375,18203.0
2018-07-13 14:35:00,73.76,73.78,73.75,73.76,48302.0,65.3661,65.3838,65.3572,65.3661,48302.0
2018-07-13 14:40:00,73.76,73.78,73.75,73.76,77486.0,65.3661,65.3838,65.3572,65.3661,77486.0
2018-07-13 14:45:00,73.76,73.85,73.76,73.84,769527.0,65.3661,65.4459,65.3661,65.437,769527.0
2018-07-13 14:50:00,73.85,73.88,73.84,73.86,124650.0,65.4459,65.4724,65.437,65.4547,124650.0
2018-07-13 14:55:00,73.86,73.88,73.82,73.84,40373.0,65.4547,65.4724,65.4193,65.437,40373.0
2018-07-13 15:00:00,73.83,73.87,73.82,73.87,67775.0,65.4281,65.4636,65.4193,65.4636,67775.0
2018-07-13 15:05:00,73.86,73.88,73.84,73.84,32103.0,65.4547,65.4724,65.437,65.437,32103.0
2018-07-13 15:10:00,73.84,73.88,73.83,73.85,49378.0,65.437,65.4724,65.4281,65.4459,49378.0
2018-07-13 15:15:00,73.85,73.87,73.83,73.83,54553.0,65.4459,65.4636,65.4281,65.4281,54553.0
2018-07-13 15:20:00,73.83,73.84,73.79,73.79,63151.0,65.4281,65.437,65.3927,65.3927,63151.0
2018-07-13 15:25:00,73.8,73.82,73.76,73.78,77413.0,65.4015,65.4193,65.3661,65.3838,77413.0
2018-07-13 15:30:00,73.78,73.8,73.77,73.78,54603.0,65.3838,65.4015,65.375,65.3838,54603.0
2018-07-13 15:35:00,73.79,73.81,73.78,73.81,104250.0,65.3927,65.4104,65.3838,65.4104,104250.0
2018-07-13 15:40:00,73.81,73.81,73.75,73.75,217805.0,65.4104,65.4104,65.3572,65.3572,217805.0
2018-07-13 15:45:00,73.75,73.81,73.73,73.8,906761.0,65.3572,65.4104,65.3395,65.4015,906761.0
2018-07-13 15:50:00,73.81,73.82,73.76,73.78,529444.0,65.4104,65.4193,65.3661,65.3838,529444.0
2018-07-13 15:55:00,73.79,73.82,73.76,73.77,1443818.0,65.3927,65.4193,65.3661,65.375,1443818.0
2018-07-16 09:30:00,73.89,74.06,73.88,74.01,206447.0,65.4813,65.632,65.4724,65.5876,206447.0
2018-07-16 09:35:00,74.01,74.01,73.82,73.93,185488.0,65.5876,65.5876,65.4193,65.5167,185488.0
2018-07-16 09:40:00,73.94,74.02,73.87,73.95,143841.0,65.5256,65.5965,65.4636,65.5345,143841.0
2018-07-16 09:45:00,73.95,73.97,73.76,73.86,117663.0,65.5345,65.5522,65.3661,65.4547,117663.0
2018-07-16 09:50:00,73.86,73.97,73.81,73.95,125432.0,65.4547,65.5522,65.4104,65.5345,125432.0
2018-07-16 09:55:00,73.95,73.99,73.78,73.85,451857.0,65.5345,65.5699,65.3838,65.4459,451857.0
2018-07-16 10:00:00,73.86,73.87,73.68,73.76,355038.0,65.4547,65.4636,65.2952,65.3661,355038.0
2018-07-16 10:05:00,73.76,73.77,73.67,73.7,275103.0,65.3661,65.375,65.2863,65.3129,275103.0
2018-07-16 10:10:00,73.7,73.76,73.65,73.67,181630.0,65.3129,65.3661,65.2686,65.2863,181630.0
2018-07-16 10:15:00,73.67,73.74,73.66,73.72,131512.0,65.2863,65.3484,65.2775,65.3306,131512.0
2018-07-16 10:20:00,73.71,73.72,73.59,73.62,99834.0,65.3218,65.3306,65.2154,65.242,99834.0
2018-07-16 10:25:00,73.62,73.72,73.62,73.7,69896.0,65.242,65.3306,65.242,65.3129,69896.0
2018-07-16 10:30:00,73.7,73.71,73.61,73.61,72175.0,65.3129,65.3218,65.2332,65.2332,72175.0
2018-07-16 10:35:00,73.61,73.65,73.57,73.6,227845.0,65.2332,65.2686,65.1977,65.2243,227845.0
2018-07-16 10:40:00,73.59,73.6,73.47,73.47,133532.0,65.2154,65.2243,65.1091,65.1091,133532.0
2018-07-16 10:45:00,73.46,73.47,73.36,73.36,165050.0,65.1002,65.1091,65.0116,65.0116,165050.0
2018-07-16 10:50:00,73.36,73.36,73.3,73.34,314380.0,65.0116,65.0116,64.9584,64.9939,314380.0
2018-07-16 10:55:00,73.34,73.35,73.26,73.29,234561.0,64.9939,65.0028,64.923,64.9496,234561.0
2018-07-16 11:00:00,73.29,73.41,73.28,73.35,122999.0,64.9496,65.0559,64.9407,65.0028,122999.0
2018-07-16 11:05:00,73.36,73.48,73.36,73.44,77508.0,65.0116,65.118,65.0116,65.0825,77508.0
2018-07-16 11:10:00,73.44,73.52,73.44,73.52,64272.0,65.0825,65.1534,65.0825,65.1534,64272.0
2018-07-16 11:15:00,73.52,73.55,73.48,73.53,121128.0,65.1534,65.18,65.118,65.1623,121128.0
2018-07-16 11:20:00,73.53,73.61,73.52,73.58,142775.0,65.1623,65.2332,65.1534,65.2066,142775.0
2018-07-16 11:25:00,73.59,73.6,73.52,73.57,104009.0,65.2154,65.2243,65.1534,65.1977,104009.0
2018-07-16 11:30:00,73.57,73.64,73.55,73.55,74988.0,65.1977,65.2597,65.18,65.18,74988.0
2018-07-16 11:35:00,73.56,73.57,73.47,73.48,57293.0,65.1889,65.1977,65.1091,65.118,57293.0
2018-07-16 11:40:00,73.48,73.51,73.45,73.47,61326.0,65.118,65.1445,65.0914,65.1091,61326.0
2018-07-16 11:45:00,73.47,73.49,73.42,73.48,76921.0,65.1091,65.1268,65.0648,65.118,76921.0
2018-07-16 11:50:00,73.48,73.54,73.48,73.53,48555.0,65.118,65.1711,65.118,65.1623,48555.0
2018-07-16 11:55:00,73.52,73.57,73.5,73.5,42753.0,65.1534,65.1977,65.1357,65.1357,42753.0
2018-07-16 12:00:00,73.51,73.51,73.43,73.44,52151.0,65.1445,65.1445,65.0736,65.0825,52151.0
2018-07-16 12:05:00,73.44,73.47,73.43,73.46,60810.0,65.0825,65.1091,65.0736,65.1002,60810.0
2018-07-16 12:10:00,73.46,73.48,73.44,73.46,90131.0,65.1002,65.118,65.0825,65.1002,90131.0
2018-07-16 12:15:00,73.46,73.52,73.45,73.52,54387.0,65.1002,65.1534,65.0914,65.1534,54387.0
2018-07-16 12:20:00,73.52,73.56,73.5,73.55,127735.0,65.1534,65.1889,65.1357,65.18,127735.0
2018-07-16 12:25:00,73.55,73.58,73.5,73.52,62200.0,65.18,65.2066,65.1357,65.1534,62200.0
2018-07-16 12:30:00,73.53,73.56,73.51,73.52,24152.0,65.1623,65.1889,65.1445,65.1534,24152.0
2018-07-16 12:35:00,73.52,73.55,73.51,73.54,28881.0,65.1534,65.18,65.1445,65.1711,28881.0
2018-07-16 12:40:00,73.53,73.53,73.49,73.5,17487.0,65.1623,65.1623,65.1268,65.1357,17487.0
2018-07-16 12:45:00,73.51,73.54,73.48,73.52,26867.0,65.1445,65.1711,65.118,65.1534,26867.0
2018-07-16 12:50:00,73.52,73.55,73.51,73.53,25923.0,65.1534,65.18,65.1445,65.1623,25923.0
2018-07-16 12:55:00,73.53,73.56,73.51,73.55,23044.0,65.1623,65.1889,65.1445,65.18,23044.0
2018-07-16 13:00:00,73.56,73.6,73.56,73.58,22027.0,65.1889,65.2243,65.1889,65.2066,22027.0
2018-07-16 13:05:00,73.59,73.59,73.54,73.55,30034.0,65.2154,65.2154,65.1711,65.18,30034.0
2018-07-16 13:10:00,73.54,73.56,73.5,73.5,34350.0,65.1711,65.1889,65.1357,65.1357,34350.0
2018-07-16 13:15:00,73.5,73.56,73.49,73.56,33430.0,65.1357,65.1889,65.1268,65.1889,33430.0
2018-07-16 13:20:00,73.55,73.58,73.47,73.51,55005.0,65.18,65.2066,65.1091,65.1445,55005.0
2018-07-16 13:25:00,73.5,73.53,73.48,73.52,100284.0,65.1357,65.1623,65.118,65.1534,100284.0
2018-07-16 13:30:00,73.51,73.54,73.49,73.51,35245.0,65.1445,65.1711,65.1268,65.1445,35245.0
2018-07-16 13:35:00,73.51,73.55,73.5,73.53,28848.0,65.1445,65.18,65.1357,65.1623,28848.0
2018-07-16 13:40:00,73.52,73.54,73.51,73.52,21813.0,65.1534,65.1711,65.1445,65.1534,21813.0
2018-07-16 13:45:00,73.52,73.52,73.48,73.5,28801.0,65.1534,65.1534,65.118,65.1357,28801.0
2018-07-16 13:50:00,73.5,73.53,73.48,73.48,43886.0,65.1357,65.1623,65.118,65.118,43886.0
2018-07-16 13:55:00,73.48,73.5,73.44,73.48,112429.0,65.118,65.1357,65.0825,65.118,112429.0
2018-07-16 14:00:00,73.47,73.48,73.43,73.43,151971.0,65.1091,65.118,65.0736,65.0736,151971.0
2018-07-16 14:05:00,73.44,73.48,73.41,73.48,162194.0,65.0825,65.118,65.0559,65.118,162194.0
2018-07-16 14:10:00,73.48,73.5,73.42,73.45,59932.0,65.118,65.1357,65.0648,65.0914,59932.0
2018-07-16 14:15:00,73.45,73.51,73.45,73.5,84380.0,65.0914,65.1445,65.0914,65.1357,84380.0
2018-07-16 14:20:00,73.5,73.52,73.48,73.5,86807.0,65.1357,65.1534,65.118,65.1357,86807.0
2018-07-16 14:25:00,73.5,73.51,73.47,73.47,36204.0,65.1357,65.1445,65.1091,65.1091,36204.0
2018-07-16 14:30:00,73.47,73.47,73.41,73.42,38486.0,65.1091,65.1091,65.0559,65.0648,38486.0
2018-07-16 14:35:00,73.43,73.45,73.41,73.43,44119.0,65.0736,65.0914,65.0559,65.0736,44119.0
2018-07-16 14:40:00,73.43,73.44,73.37,73.41,97470.0,65.0736,65.0825,65.0205,65.0559,97470.0
2018-07-16 14:45:00,73.41,73.42,73.36,73.4,46602.0,65.0559,65.0648,65.0116,65.0471,46602.0
2018-07-16 14:50:00,73.41,73.43,73.38,73.39,61352.0,65.0559,65.0736,65.0293,65.0382,61352.0
2018-07-16 14:55:00,73.39,73.41,73.37,73.38,417518.0,65.0382,65.0559,65.0205,65.0293,417518.0
2018-07-16 15:00:00,73.38,73.4,73.33,73.34,199214.0,65.0293,65.0471,64.985,64.9939,199214.0
2018-07-16 15:05:00,73.34,73.39,73.33,73.36,102013.0,64.9939,65.0382,64.985,65.0116,102013.0
2018-07-16 15:10:00,73.37,73.41,73.36,73.41,81201.0,65.0205,65.0559,65.0116,65.0559,81201.0
2018-07-16 15:15:00,73.41,73.43,73.39,73.41,42631.0,65.0559,65.0736,65.0382,65.0559,42631.0
2018-07-16 15:20:00,73.41,73.45,73.4,73.42,43448.0,65.0559,65.0914,65.0471,65.0648,43448.0
2018-07-16 15:25:00,73.43,73.44,73.41,73.42,57474.0,65.0736,65.0825,65.0559,65.0648,57474.0
2018-07-16 15:30:00,73.43,73.46,73.42,73.44,90388.0,65.0736,65.1002,65.0648,65.0825,90388.0
2018-07-16 15:35:00,73.43,73.46,73.41,73.45,114390.0,65.0736,65.1002,65.0559,65.0914,114390.0
2018-07-16 15:40:00,73.46,73.49,73.43,73.43,83691.0,65.1002,65.1268,65.0736,65.0736,83691.0
2018-07-16 15:45:00,73.43,73.43,73.39,73.42,131868.0,65.0736,65.0736,65.0382,65.0648,131868.0
2018-07-16 15:50:00,73.41,73.46,73.39,73.41,248015.0,65.0559,65.1002,65.0382,65.0559,248015.0
2018-07-16 15:55:00,73.41,73.48,73.41,73.45,296456.0,65.0559,65.118,65.0559,65.0914,296456.0
2018-07-17 09:30:00,73.39,73.5,73.3,73.41,172903.0,65.0382,65.1357,64.9584,65.0559,172903.0
2018-07-17 09:35:00,73.41,73.53,73.25,73.25,225860.0,65.0559,65.1623,64.9141,64.9141,225860.0
2018-07-17 09:40:00,73.25,73.34,73.19,73.27,130877.0,64.9141,64.9939,64.861,64.9319,130877.0
2018-07-17 09:45:00,73.27,73.42,73.25,73.41,160243.0,64.9319,65.0648,64.9141,65.0559,160243.0
2018-07-17 09:50:00,73.42,73.48,73.36,73.36,275696.0,65.0648,65.118,65.0116,65.0116,275696.0
2018-07-17 09:55:00,73.35,73.41,73.31,73.4,108244.0,65.0028,65.0559,64.9673,65.0471,108244.0
2018-07-17 10:00:00,73.41,73.54,73.4,73.51,256934.0,65.0559,65.1711,65.0471,65.1445,256934.0
2018-07-17 10:05:00,73.52,73.53,73.33,73.35,71823.0,65.1534,65.1623,64.985,65.0028,71823.0
2018-07-17 10:10:00,73.35,73.4,73.27,73.27,84012.0,65.0028,65.0471,64.9319,64.9319,84012.0
2018-07-17 10:15:00,73.28,73.33,73.26,73.3,75415.0,64.9407,64.985,64.923,64.9584,75415.0
2018-07-17 10:20:00,73.3,73.32,73.25,73.29,41946.0,64.9584,64.9762,64.9141,64.9496,41946.0
2018-07-17 10:25:00,73.28,73.35,73.27,73.32,45948.0,64.9407,65.0028,64.9319,64.9762,45948.0
2018-07-17 10:30:00,73.33,73.46,73.32,73.45,142602.0,64.985,65.1002,64.9762,65.0914,142602.0
2018-07-17 10:35:00,73.45,73.46,73.41,73.43,98920.0,65.0914,65.1002,65.0559,65.0736,98920.0
2018-07-17 10:40:00,73.42,73.48,73.42,73.44,26837.0,65.0648,65.118,65.0648,65.0825,26837.0
2018-07-17 10:45:00,73.43,73.45,73.39,73.39,25526.0,65.0736,65.0914,65.0382,65.0382,25526.0
2018-07-17 10:50:00,73.39,73.42,73.38,73.41,90857.0,65.0382,65.0648,65.0293,65.0559,90857.0
2018-07-17 10:55:00,73.41,73.53,73.4,73.5,44318.0,65.0559,65.1623,65.0471,65.1357,44318.0
2018-07-17 11:00:00,73.5,73.55,73.47,73.49,171330.0,65.1357,65.18,65.1091,65.1268,171330.0
2018-07-17 11:05:00,73.5,73.56,73.46,73.47,94029.0,65.1357,65.1889,65.1002,65.1091,94029.0
2018-07-17 11:10:00,73.48,73.57,73.47,73.55,121032.0,65.118,65.1977,65.1091,65.18,121032.0
2018-07-17 11:15:00,73.55,73.63,73.53,73.56,61107.0,65.18,65.2509,65.1623,65.1889,61107.0
2018-07-17 11:20:00,73.56,73.58,73.52,73.53,33862.0,65.1889,65.2066,65.1534,65.1623,33862.0
2018-07-17 11:25:00,73.53,73.55,73.5,73.55,26774.0,65.1623,65.18,65.1357,65.18,26774.0
2018-07-17 11:30:00,73.55,73.56,73.5,73.53,68158.0,65.18,65.1889,65.1357,65.1623,68158.0
2018-07-17 11:35:00,73.54,73.56,73.51,73.52,36698.0,65.1711,65.1889,65.1445,65.1534,36698.0
2018-07-17 11:40:00,73.52,73.57,73.49,73.56,24080.0,65.1534,65.1977,65.1268,65.1889,24080.0
2018-07-17 11:45:00,73.57,73.62,73.57,73.6,39095.0,65.1977,65.242,65.1977,65.2243,39095.0
2018-07-17 11:50:00,73.6,73.62,73.58,73.59,30486.0,65.2243,65.242,65.2066,65.2154,30486.0
2018-07-17 11:55:00,73.59,73.64,73.59,73.62,33389.0,65.2154,65.2597,65.2154,65.242,33389.0
2018-07-17 12:00:00,73.61,73.61,73.58,73.58,19333.0,65.2332,65.2332,65.2066,65.2066,19333.0
2018-07-17 12:05:00,73.58,73.58,73.55,73.56,78993.0,65.2066,65.2066,65.18,65.1889,78993.0
2018-07-17 12:10:00,73.56,73.59,73.55,73.58,86563.0,65.1889,65.2154,65.18,65.2066,86563.0
2018-07-17 12:15:00,73.57,73.68,73.57,73.65,58435.0,65.1977,65.2952,65.1977,65.2686,58435.0
2018-07-17 12:20:00,73.64,73.7,73.64,73.66,28043.0,65.2597,65.3129,65.2597,65.2775,28043.0
2018-07-17 12:25:00,73.66,73.67,73.61,73.63,32371.0,65.2775,65.2863,65.2332,65.2509,32371.0
2018-07-17 12:30:00,73.63,73.64,73.58,73.6,28076.0,65.2509,65.2597,65.2066,65.2243,28076.0
2018-07-17 12:35:00,73.6,73.65,73.6,73.63,21700.0,65.2243,65.2686,65.2243,65.2509,21700.0
2018-07-17 12:40:00,73.63,73.7,73.63,73.68,55145.0,65.2509,65.3129,65.2509,65.2952,55145.0
2018-07-17 12:45:00,73.67,73.7,73.67,73.68,51237.0,65.2863,65.3129,65.2863,65.2952,51237.0
2018-07-17 12:50:00,73.67,73.71,73.67,73.69,48393.0,65.2863,65.3218,65.2863,65.3041,48393.0
2018-07-17 12:55:00,73.69,73.71,73.69,73.7,18522.0,65.3041,65.3218,65.3041,65.3129,18522.0
2018-07-17 13:00:00,73.7,73.72,73.69,73.7,49077.0,65.3129,65.3306,65.3041,65.3129,49077.0
2018-07-17 13:05:00,73.7,73.73,73.67,73.68,58823.0,65.3129,65.3395,65.2863,65.2952,58823.0
2018-07-17 13:10:00,73.67,73.71,73.67,73.7,31142.0,65.2863,65.3218,65.2863,65.3129,31142.0
2018-07-17 13:15:00,73.7,73.7,73.64,73.66,42528.0,65.3129,65.3129,65.2597,65.2775,42528.0
2018-07-17 13:20:00,73.65,73.65,73.59,73.6,72308.0,65.2686,65.2686,65.2154,65.2243,72308.0
2018-07-17 13:25:00,73.6,73.64,73.57,73.61,30790.0,65.2243,65.2597,65.1977,65.2332,30790.0
2018-07-17 13:30:00,73.62,73.67,73.62,73.63,294747.0,65.242,65.2863,65.242,65.2509,294747.0
2018-07-17 13:35:00,73.63,73.68,73.63,73.65,26130.0,65.2509,65.2952,65.2509,65.2686,26130.0
2018-07-17 13:40:00,73.65,73.66,73.62,73.65,30573.0,65.2686,65.2775,65.242,65.2686,30573.0
2018-07-17 13:45:00,73.65,73.7,73.65,73.68,158178.0,65.2686,65.3129,65.2686,65.2952,158178.0
2018-07-17 13:50:00,73.67,73.68,73.62,73.66,41270.0,65.2863,65.2952,65.242,65.2775,41270.0
2018-07-17 13:55:00,73.65,73.66,73.61,73.63,49025.0,65.2686,65.2775,65.2332,65.2509,49025.0
2018-07-17 14:00:00,73.63,73.63,73.55,73.59,71884.0,65.2509,65.2509,65.18,65.2154,71884.0
2018-07-17 14:05:00,73.59,73.6,73.56,73.58,82490.0,65.2154,65.2243,65.1889,65.2066,82490.0
2018-07-17 14:10:00,73.57,73.58,73.54,73.55,59129.0,65.1977,65.2066,65.1711,65.18,59129.0
2018-07-17 14:15:00,73.55,73.57,73.54,73.56,28835.0,65.18,65.1977,65.1711,65.1889,28835.0
2018-07-17 14:20:00,73.57,73.63,73.57,73.61,35641.0,65.1977,65.2509,65.1977,65.2332,35641.0
2018-07-17 14:25:00,73.61,73.64,73.6,73.62,46113.0,65.2332,65.2597,65.2243,65.242,46113.0
2018-07-17 14:30:00,73.62,73.65,73.61,73.62,53315.0,65.242,65.2686,65.2332,65.242,53315.0
2018-07-17 14:35:00,73.62,73.64,73.6,73.6,26921.0,65.242,65.2597,65.2243,65.2243,26921.0
2018-07-17 14:40:00,73.61,73.66,73.61,73.63,40270.0,65.2332,65.2775,65.2332,65.2509,40270.0
2018-07-17 14:45:00,73.62,73.68,73.61,73.67,43369.0,65.242,65.2952,65.2332,65.2863,43369.0
2018-07-17 14:50:00,73.67,73.69,73.62,73.68,65215.0,65.2863,65.3041,65.242,65.2952,65215.0
2018-07-17 14:55:00,73.67,73.68,73.63,73.65,59222.0,65.2863,65.2952,65.2509,65.2686,59222.0
2018-07-17 15:00:00,73.65,73.7,73.62,73.7,59200.0,65.2686,65.3129,65.242,65.3129,59200.0
2018-07-17 15:05:00,73.7,73.74,73.69,73.73,50426.0,65.3129,65.3484,65.3041,65.3395,50426.0
2018-07-17 15:10:00,73.73,73.8,73.72,73.8,41336.0,65.3395,65.4015,65.3306,65.4015,41336.0
2018-07-17 15:15:00,73.79,73.8,73.77,73.8,47186.0,65.3927,65.4015,65.375,65.4015,47186.0
2018-07-17 15:20:00,73.79,73.83,73.79,73.82,51460.0,65.3927,65.4281,65.3927,65.4193,51460.0
2018-07-17 15:25:00,73.82,73.83,73.77,73.78,105075.0,65.4193,65.4281,65.375,65.3838,105075.0
2018-07-17 15:30:00,73.78,73.8,73.72,73.75,86124.0,65.3838,65.4015,65.3306,65.3572,86124.0
2018-07-17 15:35:00,73.75,73.76,73.72,73.73,97504.0,65.3572,65.3661,65.3306,65.3395,97504.0
2018-07-17 15:40:00,73.73,73.8,73.7,73.8,104035.0,65.3395,65.4015,65.3129,65.4015,104035.0
2018-07-17 15:45:00,73.8,73.8,73.74,73.78,176655.0,65.4015,65.4015,65.3484,65.3838,176655.0
2018-07-17 15:50:00,73.78,73.78,73.72,73.73,307976.0,65.3838,65.3838,65.3306,65.3395,307976.0
2018-07-17 15:55:00,73.73,73.79,73.72,73.73,625166.0,65.3395,65.3927,65.3306,65.3395,625166.0
2018-07-18 09:30:00,74.0,74.19,73.97,74.07,297235.0,65.5788,65.7472,65.5522,65.6408,297235.0
2018-07-18 09:35:00,74.07,74.16,73.91,74.07,300037.0,65.6408,65.7206,65.499,65.6408,300037.0
2018-07-18 09:40:00,74.08,74.16,74.05,74.16,162347.0,65.6497,65.7206,65.6231,65.7206,162347.0
2018-07-18 09:45:00,74.16,74.4,74.16,74.38,284315.0,65.7206,65.9333,65.7206,65.9155,284315.0
2018-07-18 09:50:00,74.38,74.44,74.31,74.34,400831.0,65.9155,65.9687,65.8535,65.8801,400831.0
2018-07-18 09:55:00,74.34,74.39,74.3,74.3,65107.0,65.8801,65.9244,65.8446,65.8446,65107.0
2018-07-18 10:00:00,74.3,74.38,74.29,74.35,119427.0,65.8446,65.9155,65.8358,65.889,119427.0
2018-07-18 10:05:00,74.36,74.38,74.27,74.27,163537.0,65.8978,65.9155,65.8181,65.8181,163537.0
2018-07-18 10:10:00,74.28,74.36,74.26,74.27,78473.0,65.8269,65.8978,65.8092,65.8181,78473.0
2018-07-18 10:15:00,74.26,74.26,74.18,74.19,72811.0,65.8092,65.8092,65.7383,65.7472,72811.0
2018-07-18 10:20:00,74.19,74.21,74.16,74.18,42799.0,65.7472,65.7649,65.7206,65.7383,42799.0
2018-07-18 10:25:00,74.19,74.23,74.16,74.17,56810.0,65.7472,65.7826,65.7206,65.7294,56810.0
2018-07-18 10:30:00,74.16,74.2,74.05,74.1,102910.0,65.7206,65.756,65.6231,65.6674,102910.0
2018-07-18 10:35:00,74.11,74.22,74.08,74.22,36091.0,65.6763,65.7737,65.6497,65.7737,36091.0
2018-07-18 10:40:00,74.22,74.3,74.21,74.29,124102.0,65.7737,65.8446,65.7649,65.8358,124102.0
2018-07-18 10:45:00,74.3,74.35,74.27,74.31,136439.0,65.8446,65.889,65.8181,65.8535,136439.0
2018-07-18 10:50:00,74.31,74.34,74.25,74.33,89433.0,65.8535,65.8801,65.8003,65.8712,89433.0
2018-07-18 10:55:00,74.34,74.4,74.33,74.37,79633.0,65.8801,65.9333,65.8712,65.9067,79633.0
2018-07-18 11:00:00,74.37,74.43,74.36,74.41,54373.0,65.9067,65.9598,65.8978,65.9421,54373.0
2018-07-18 11:05:00,74.41,74.48,74.4,74.47,125779.0,65.9421,66.0042,65.9333,65.9953,125779.0
2018-07-18 11:10:00,74.48,74.49,74.42,74.43,107419.0,66.0042,66.013,65.951,65.9598,107419.0
2018-07-18 11:15:00,74.44,74.46,74.39,74.44,85362.0,65.9687,65.9864,65.9244,65.9687,85362.0
2018-07-18 11:20:00,74.44,74.5,74.42,74.46,41973.0,65.9687,66.0219,65.951,65.9864,41973.0
2018-07-18 11:25:00,74.47,74.55,74.46,74.53,96603.0,65.9953,66.0662,65.9864,66.0485,96603.0
2018-07-18 11:30:00,74.52,74.6,74.5,74.57,74261.0,66.0396,66.1105,66.0219,66.0839,74261.0
2018-07-18 11:35:00,74.56,74.59,74.54,74.56,38614.0,66.0751,66.1016,66.0573,66.0751,38614.0
2018-07-18 11:40:00,74.56,74.6,74.51,74.56,103497.0,66.0751,66.1105,66.0307,66.0751,103497.0
2018-07-18 11:45:00,74.56,74.61,74.56,74.6,177315.0,66.0751,66.1194,66.0751,66.1105,177315.0
2018-07-18 11:50:00,74.6,74.64,74.6,74.64,77231.0,66.1105,66.1459,66.1105,66.1459,77231.0
2018-07-18 11:55:00,74.64,74.71,74.64,74.69,203606.0,66.1459,66.208,66.1459,66.1903,203606.0
2018-07-18 12:00:00,74.69,74.71,74.61,74.65,151438.0,66.1903,66.208,66.1194,66.1548,151438.0
2018-07-18 12:05:00,74.65,74.7,74.64,74.7,317817.0,66.1548,66.1991,66.1459,66.1991,317817.0
2018-07-18 12:10:00,74.7,74.74,74.68,74.69,603237.0,66.1991,66.2346,66.1814,66.1903,603237.0
2018-07-18 12:15:00,74.69,74.74,74.67,74.72,402335.0,66.1903,66.2346,66.1725,66.2168,402335.0
2018-07-18 12:20:00,74.72,74.76,74.7,74.7,109121.0,66.2168,66.2523,66.1991,66.1991,109121.0
2018-07-18 12:25:00,74.7,74.71,74.64,74.66,57353.0,66.1991,66.208,66.1459,66.1637,57353.0
2018-07-18 12:30:00,74.66,74.68,74.6,74.62,84680.0,66.1637,66.1814,66.1105,66.1282,84680.0
2018-07-18 12:35:00,74.62,74.63,74.58,74.61,46421.0,66.1282,66.1371,66.0928,66.1194,46421.0
2018-07-18 12:40:00,74.61,74.62,74.58,74.59,42477.0,66.1194,66.1282,66.0928,66.1016,42477.0
2018-07-18 12:45:00,74.58,74.62,74.57,74.61,32533.0,66.0928,66.1282,66.0839,66.1194,32533.0
2018-07-18 12:50:00,74.61,74.62,74.54,74.56,37471.0,66.1194,66.1282,66.0573,66.0751,37471.0
2018-07-18 12:55:00,74.56,74.57,74.54,74.55,47161.0,66.0751,66.0839,66.0573,66.0662,47161.0
2018-07-18 13:00:00,74.56,74.57,74.52,74.52,24875.0,66.0751,66.0839,66.0396,66.0396,24875.0
2018-07-18 13:05:00,74.52,74.54,74.5,74.53,38222.0,66.0396,66.0573,66.0219,66.0485,38222.0
2018-07-18 13:10:00,74.53,74.55,74.51,74.52,31542.0,66.0485,66.0662,66.0307,66.0396,31542.0
2018-07-18 13:15:00,74.52,74.56,74.52,74.53,37357.0,66.0396,66.0751,66.0396,66.0485,37357.0
2018-07-18 13:20:00,74.53,74.58,74.53,74.57,59790.0,66.0485,66.0928,66.0485,66.0839,59790.0
2018-07-18 13:25:00,74.57,74.62,74.55,74.62,43684.0,66.0839,66.1282,66.0662,66.1282,43684.0
2018-07-18 13:30:00,74.62,74.62,74.55,74.58,101524.0,66.1282,66.1282,66.0662,66.0928,101524.0
2018-07-18 13:35:00,74.58,74.61,74.57,74.59,101857.0,66.0928,66.1194,66.0839,66.1016,101857.0
2018-07-18 13:40:00,74.59,74.59,74.55,74.57,30812.0,66.1016,66.1016,66.0662,66.0839,30812.0
2018-07-18 13:45:00,74.58,74.6,74.57,74.58,41519.0,66.0928,66.1105,66.0839,66.0928,41519.0
2018-07-18 13:50:00,74.57,74.58,74.54,74.54,61250.0,66.0839,66.0928,66.0573,66.0573,61250.0
2018-07-18 13:55:00,74.54,74.56,74.52,74.56,87531.0,66.0573,66.0751,66.0396,66.0751,87531.0
2018-07-18 14:00:00,74.56,74.58,74.54,74.56,48883.0,66.0751,66.0928,66.0573,66.0751,48883.0
2018-07-18 14:05:00,74.56,74.57,74.53,74.56,48242.0,66.0751,66.0839,66.0485,66.0751,48242.0
2018-07-18 14:10:00,74.56,74.57,74.51,74.51,74160.0,66.0751,66.0839,66.0307,66.0307,74160.0
2018-07-18 14:15:00,74.52,74.55,74.5,74.55,47950.0,66.0396,66.0662,66.0219,66.0662,47950.0
2018-07-18 14:20:00,74.54,74.58,74.53,74.53,46776.0,66.0573,66.0928,66.0485,66.0485,46776.0
2018-07-18 14:25:00,74.54,74.58,74.54,74.58,74294.0,66.0573,66.0928,66.0573,66.0928,74294.0
2018-07-18 14:30:00,74.58,74.59,74.54,74.56,108110.0,66.0928,66.1016,66.0573,66.0751,108110.0
2018-07-18 14:35:00,74.57,74.59,74.55,74.58,54186.0,66.0839,66.1016,66.0662,66.0928,54186.0
2018-07-18 14:40:00,74.58,74.58,74.52,74.57,175529.0,66.0928,66.0928,66.0396,66.0839,175529.0
2018-07-18 14:45:00,74.56,74.61,74.54,74.6,142826.0,66.0751,66.1194,66.0573,66.1105,142826.0
2018-07-18 14:50:00,74.6,74.61,74.57,74.57,64641.0,66.1105,66.1194,66.0839,66.0839,64641.0
2018-07-18 14:55:00,74.57,74.6,74.56,74.58,107528.0,66.0839,66.1105,66.0751,66.0928,107528.0
2018-07-18 15:00:00,74.58,74.59,74.56,74.59,108182.0,66.0928,66.1016,66.0751,66.1016,108182.0
2018-07-18 15:05:00,74.58,74.59,74.55,74.56,70525.0,66.0928,66.1016,66.0662,66.0751,70525.0
2018-07-18 15:10:00,74.56,74.56,74.53,74.53,121919.0,66.0751,66.0751,66.0485,66.0485,121919.0
2018-07-18 15:15:00,74.53,74.56,74.53,74.54,117671.0,66.0485,66.0751,66.0485,66.0573,117671.0
2018-07-18 15:20:00,74.54,74.57,74.53,74.56,95944.0,66.0573,66.0839,66.0485,66.0751,95944.0
2018-07-18 15:25:00,74.56,74.57,74.52,74.55,133635.0,66.0751,66.0839,66.0396,66.0662,133635.0
2018-07-18 15:30:00,74.55,74.55,74.5,74.5,146252.0,66.0662,66.0662,66.0219,66.0219,146252.0
2018-07-18 15:35:00,74.51,74.54,74.5,74.52,148847.0,66.0307,66.0573,66.0219,66.0396,148847.0
2018-07-18 15:40:00,74.51,74.55,74.51,74.55,222566.0,66.0307,66.0662,66.0307,66.0662,222566.0
2018-07-18 15:45:00,74.54,74.59,74.54,74.58,431997.0,66.0573,66.1016,66.0573,66.0928,431997.0
2018-07-18 15:50:00,74.57,74.61,74.55,74.6,332108.0,66.0839,66.1194,66.0662,66.1105,332108.0
2018-07-18 15:55:00,74.6,74.64,74.54,74.56,959911.0,66.1105,66.1459,66.0573,66.0751,959911.0
2018-07-19 09:30:00,74.27,74.41,74.14,74.34,659467.0,65.8181,65.9421,65.7028,65.8801,659467.0
2018-07-19 09:35:00,74.35,74.42,74.25,74.31,279903.0,65.889,65.951,65.8003,65.8535,279903.0
2018-07-19 09:40:00,74.3,74.41,74.26,74.37,237797.0,65.8446,65.9421,65.8092,65.9067,237797.0
2018-07-19 09:45:00,74.38,74.41,74.19,74.19,372111.0,65.9155,65.9421,65.7472,65.7472,372111.0
2018-07-19 09:50:00,74.19,74.22,74.02,74.12,310274.0,65.7472,65.7737,65.5965,65.6851,310274.0
2018-07-19 09:55:00,74.12,74.15,73.97,74.13,310002.0,65.6851,65.7117,65.5522,65.694,310002.0
2018-07-19 10:00:00,74.14,74.19,74.07,74.15,235434.0,65.7028,65.7472,65.6408,65.7117,235434.0
2018-07-19 10:05:00,74.15,74.2,74.1,74.11,116930.0,65.7117,65.756,65.6674,65.6763,116930.0
2018-07-19 10:10:00,74.12,74.34,74.12,74.31,165256.0,65.6851,65.8801,65.6851,65.8535,165256.0
2018-07-19 10:15:00,74.31,74.39,74.3,74.33,292924.0,65.8535,65.9244,65.8446,65.8712,292924.0
2018-07-19 10:20:00,74.34,74.37,74.21,74.21,144908.0,65.8801,65.9067,65.7649,65.7649,144908.0
2018-07-19 10:25:00,74.22,74.27,74.19,74.23,107748.0,65.7737,65.8181,65.7472,65.7826,107748.0
2018-07-19 10:30:00,74.25,74.28,74.16,74.26,92226.0,65.8003,65.8269,65.7206,65.8092,92226.0
2018-07-19 10:35:00,74.27,74.37,74.26,74.36,67170.0,65.8181,65.9067,65.8092,65.8978,67170.0
2018-07-19 10:40:00,74.36,74.39,74.3,74.31,87802.0,65.8978,65.9244,65.8446,65.8535,87802.0
2018-07-19 10:45:00,74.31,74.36,74.28,74.33,64482.0,65.8535,65.8978,65.8269,65.8712,64482.0
2018-07-19 10:50:00,74.32,74.36,74.3,74.34,102415.0,65.8624,65.8978,65.8446,65.8801,102415.0
2018-07-19 10:55:00,74.35,74.38,74.26,74.26,111098.0,65.889,65.9155,65.8092,65.8092,111098.0
2018-07-19 11:00:00,74.26,74.31,74.22,74.23,109715.0,65.8092,65.8535,65.7737,65.7826,109715.0
2018-07-19 11:05:00,74.22,74.33,74.22,74.3,134858.0,65.7737,65.8712,65.7737,65.8446,134858.0
2018-07-19 11:10:00,74.3,74.3,74.21,74.28,111616.0,65.8446,65.8446,65.7649,65.8269,111616.0
2018-07-19 11:15:00,74.28,74.29,74.25,74.27,64595.0,65.8269,65.8358,65.8003,65.8181,64595.0
2018-07-19 11:20:00,74.26,74.28,74.23,74.26,108732.0,65.8092,65.8269,65.7826,65.8092,108732.0
2018-07-19 11:25:00,74.26,74.28,74.23,74.23,91504.0,65.8092,65.8269,65.7826,65.7826,91504.0
2018-07-19 11:30:00,74.24,74.3,74.22,74.3,102519.0,65.7915,65.8446,65.7737,65.8446,102519.0
2018-07-19 11:35:00,74.31,74.38,74.29,74.36,85353.0,65.8535,65.9155,65.8358,65.8978,85353.0
2018-07-19 11:40:00,74.36,74.39,74.33,74.33,67367.0,65.8978,65.9244,65.8712,65.8712,67367.0
2018-07-19 11:45:00,74.34,74.39,74.33,74.33,72163.0,65.8801,65.9244,65.8712,65.8712,72163.0
2018-07-19 11:50:00,74.33,74.37,74.32,74.32,18715.0,65.8712,65.9067,65.8624,65.8624,18715.0
2018-07-19 11:55:00,74.32,74.36,74.3,74.32,32920.0,65.8624,65.8978,65.8446,65.8624,32920.0
2018-07-19 12:00:00,74.33,74.39,74.3,74.39,49130.0,65.8712,65.9244,65.8446,65.9244,49130.0
2018-07-19 12:05:00,74.38,74.38,74.33,74.34,31903.0,65.9155,65.9155,65.8712,65.8801,31903.0
2018-07-19 12:10:00,74.34,74.35,74.3,74.31,28013.0,65.8801,65.889,65.8446,65.8535,28013.0
2018-07-19 12:15:00,74.32,74.33,74.29,74.32,24247.0,65.8624,65.8712,65.8358,65.8624,24247.0
2018-07-19 12:20:00,74.32,74.34,74.3,74.33,22765.0,65.8624,65.8801,65.8446,65.8712,22765.0
2018-07-19 12:25:00,74.33,74.37,74.3,74.36,30068.0,65.8712,65.9067,65.8446,65.8978,30068.0
2018-07-19 12:30:00,74.36,74.38,74.34,74.38,18907.0,65.8978,65.9155,65.8801,65.9155,18907.0
2018-07-19 12:35:00,74.38,74.4,74.36,74.38,24770.0,65.9155,65.9333,65.8978,65.9155,24770.0
2018-07-19 12:40:00,74.37,74.4,74.37,74.38,37610.0,65.9067,65.9333,65.9067,65.9155,37610.0
2018-07-19 12:45:00,74.38,74.38,74.34,74.36,25696.0,65.9155,65.9155,65.8801,65.8978,25696.0
2018-07-19 12:50:00,74.35,74.36,74.32,74.36,57136.0,65.889,65.8978,65.8624,65.8978,57136.0
2018-07-19 12:55:00,74.37,74.37,74.32,74.33,22657.0,65.9067,65.9067,65.8624,65.8712,22657.0
2018-07-19 13:00:00,74.33,74.41,74.24,74.3,306525.0,65.8712,65.9421,65.7915,65.8446,306525.0
2018-07-19 13:05:00,74.29,74.35,74.24,74.32,77207.0,65.8358,65.889,65.7915,65.8624,77207.0
2018-07-19 13:10:00,74.31,74.34,74.28,74.28,42508.0,65.8535,65.8801,65.8269,65.8269,42508.0
2018-07-19 13:15:00,74.29,74.37,74.29,74.37,56767.0,65.8358,65.9067,65.8358,65.9067,56767.0
2018-07-19 13:20:00,74.37,74.46,74.37,74.44,81950.0,65.9067,65.9864,65.9067,65.9687,81950.0
2018-07-19 13:25:00,74.45,74.45,74.4,74.41,23844.0,65.9776,65.9776,65.9333,65.9421,23844.0
2018-07-19 13:30:00,74.41,74.42,74.38,74.4,19593.0,65.9421,65.951,65.9155,65.9333,19593.0
2018-07-19 13:35:00,74.41,74.5,74.41,74.47,43952.0,65.9421,66.0219,65.9421,65.9953,43952.0
2018-07-19 13:40:00,74.48,74.5,74.46,74.47,29504.0,66.0042,66.0219,65.9864,65.9953,29504.0
2018-07-19 13:45:00,74.47,74.51,74.46,74.47,21791.0,65.9953,66.0307,65.9864,65.9953,21791.0
2018-07-19 13:50:00,74.47,74.49,74.43,74.48,77983.0,65.9953,66.013,65.9598,66.0042,77983.0
2018-07-19 13:55:00,74.48,74.52,74.47,74.49,31029.0,66.0042,66.0396,65.9953,66.013,31029.0
2018-07-19 14:00:00,74.5,74.53,74.49,74.51,28565.0,66.0219,66.0485,66.013,66.0307,28565.0
2018-07-19 14:05:00,74.51,74.59,74.51,74.59,48843.0,66.0307,66.1016,66.0307,66.1016,48843.0
2018-07-19 14:10:00,74.6,74.61,74.55,74.59,86367.0,66.1105,66.1194,66.0662,66.1016,86367.0
2018-07-19 14:15:00,74.59,74.62,74.57,74.62,49049.0,66.1016,66.1282,66.0839,66.1282,49049.0
2018-07-19 14:20:00,74.62,74.68,74.61,74.65,30996.0,66.1282,66.1814,66.1194,66.1548,30996.0
2018-07-19 14:25:00,74.65,74.68,74.62,74.67,72775.0,66.1548,66.1814,66.1282,66.1725,72775.0
2018-07-19 14:30:00,74.68,74.68,74.62,74.64,41895.0,66.1814,66.1814,66.1282,66.1459,41895.0
2018-07-19 14:35:00,74.64,74.66,74.61,74.62,35851.0,66.1459,66.1637,66.1194,66.1282,35851.0
2018-07-19 14:40:00,74.62,74.63,74.58,74.58,85445.0,66.1282,66.1371,66.0928,66.0928,85445.0
2018-07-19 14:45:00,74.59,74.59,74.52,74.53,40585.0,66.1016,66.1016,66.0396,66.0485,40585.0
2018-07-19 14:50:00,74.53,74.53,74.48,74.51,145607.0,66.0485,66.0485,66.0042,66.0307,145607.0
2018-07-19 14:55:00,74.51,74.55,74.49,74.55,47845.0,66.0307,66.0662,66.013,66.0662,47845.0
2018-07-19 15:00:00,74.55,74.57,74.53,74.55,63936.0,66.0662,66.0839,66.0485,66.0662,63936.0
2018-07-19 15:05:00,74.55,74.58,74.53,74.56,48583.0,66.0662,66.0928,66.0485,66.0751,48583.0
2018-07-19 15:10:00,74.56,74.56,74.47,74.48,39773.0,66.0751,66.0751,65.9953,66.0042,39773.0
2018-07-19 15:15:00,74.48,74.51,74.47,74.49,74053.0,66.0042,66.0307,65.9953,66.013,74053.0
2018-07-19 15:20:00,74.5,74.52,74.48,74.51,156667.0,66.0219,66.0396,66.0042,66.0307,156667.0
2018-07-19 15:25:00,74.52,74.56,74.51,74.55,38553.0,66.0396,66.0751,66.0307,66.0662,38553.0
2018-07-19 15:30:00,74.54,74.61,74.51,74.61,74740.0,66.0573,66.1194,66.0307,66.1194,74740.0
2018-07-19 15:35:00,74.61,74.62,74.56,74.58,50683.0,66.1194,66.1282,66.0751,66.0928,50683.0
2018-07-19 15:40:00,74.57,74.57,74.53,74.56,57182.0,66.0839,66.0839,66.0485,66.0751,57182.0
2018-07-19 15:45:00,74.55,74.6,74.54,74.55,198121.0,66.0662,66.1105,66.0573,66.0662,198121.0
2018-07-19 15:50:00,74.55,74.56,74.52,74.55,189045.0,66.0662,66.0751,66.0396,66.0662,189045.0
2018-07-19 15:55:00,74.55,74.56,74.49,74.53,720874.0,66.0662,66.0751,66.013,66.0485,720874.0
2018-07-20 09:30:00,74.42,74.42,74.12,74.17,295857.0,65.951,65.951,65.6851,65.7294,295857.0
2018-07-20 09:35:00,74.18,74.32,74.13,74.31,367111.0,65.7383,65.8624,65.694,65.8535,367111.0
2018-07-20 09:40:00,74.32,74.4,74.27,74.35,163384.0,65.8624,65.9333,65.8181,65.889,163384.0
2018-07-20 09:45:00,74.35,74.37,74.15,74.15,262017.0,65.889,65.9067,65.7117,65.7117,262017.0
2018-07-20 09:50:00,74.15,74.25,74.13,74.19,240505.0,65.7117,65.8003,65.694,65.7472,240505.0
2018-07-20 09:55:00,74.2,74.29,74.2,74.28,108142.0,65.756,65.8358,65.756,65.8269,108142.0
2018-07-20 10:00:00,74.28,74.3,74.23,74.26,97421.0,65.8269,65.8446,65.7826,65.8092,97421.0
2018-07-20 10:05:00,74.27,74.34,74.24,74.33,46362.0,65.8181,65.8801,65.7915,65.8712,46362.0
2018-07-20 10:10:00,74.33,74.4,74.33,74.34,86392.0,65.8712,65.9333,65.8712,65.8801,86392.0
2018-07-20 10:15:00,74.35,74.4,74.29,74.31,82027.0,65.889,65.9333,65.8358,65.8535,82027.0
2018-07-20 10:20:00,74.31,74.41,74.3,74.37,58371.0,65.8535,65.9421,65.8446,65.9067,58371.0
2018-07-20 10:25:00,74.37,74.39,74.31,74.38,117687.0,65.9067,65.9244,65.8535,65.9155,117687.0
2018-07-20 10:30:00,74.38,74.46,74.33,74.42,234383.0,65.9155,65.9864,65.8712,65.951,234383.0
2018-07-20 10:35:00,74.42,74.43,74.37,74.4,294554.0,65.951,65.9598,65.9067,65.9333,294554.0
2018-07-20 10:40:00,74.4,74.4,74.33,74.38,126834.0,65.9333,65.9333,65.8712,65.9155,126834.0
2018-07-20 10:45:00,74.38,74.45,74.38,74.42,94757.0,65.9155,65.9776,65.9155,65.951,94757.0
2018-07-20 10:50:00,74.41,74.43,74.36,74.37,57731.0,65.9421,65.9598,65.8978,65.9067,57731.0
2018-07-20 10:55:00,74.38,74.45,74.37,74.45,42384.0,65.9155,65.9776,65.9067,65.9776,42384.0
2018-07-20 11:00:00,74.45,74.49,74.38,74.39,79270.0,65.9776,66.013,65.9155,65.9244,79270.0
2018-07-20 11:05:00,74.39,74.41,74.35,74.41,37255.0,65.9244,65.9421,65.889,65.9421,37255.0
2018-07-20 11:10:00,74.41,74.47,74.39,74.46,42765.0,65.9421,65.9953,65.9244,65.9864,42765.0
2018-07-20 11:15:00,74.46,74.57,74.45,74.52,60510.0,65.9864,66.0839,65.9776,66.0396,60510.0
2018-07-20 11:20:00,74.51,74.55,74.49,74.51,139097.0,66.0307,66.0662,66.013,66.0307,139097.0
2018-07-20 11:25:00,74.51,74.56,74.48,74.56,45636.0,66.0307,66.0751,66.0042,66.0751,45636.0
2018-07-20 11:30:00,74.55,74.64,74.55,74.64,273119.0,66.0662,66.1459,66.0662,66.1459,273119.0
2018-07-20 11:35:00,74.63,74.64,74.59,74.6,56583.0,66.1371,66.1459,66.1016,66.1105,56583.0
2018-07-20 11:40:00,74.61,74.66,74.57,74.63,43676.0,66.1194,66.1637,66.0839,66.1371,43676.0
2018-07-20 11:45:00,74.63,74.65,74.59,74.61,50908.0,66.1371,66.1548,66.1016,66.1194,50908.0
2018-07-20 11:50:00,74.61,74.62,74.58,74.6,28993.0,66.1194,66.1282,66.0928,66.1105,28993.0
2018-07-20 11:55:00,74.59,74.6,74.56,74.57,29071.0,66.1016,66.1105,66.0751,66.0839,29071.0
2018-07-20 12:00:00,74.57,74.6,74.55,74.59,20252.0,66.0839,66.1105,66.0662,66.1016,20252.0
2018-07-20 12:05:00,74.6,74.64,74.6,74.61,48445.0,66.1105,66.1459,66.1105,66.1194,48445.0
2018-07-20 12:10:00,74.62,74.62,74.56,74.58,18842.0,66.1282,66.1282,66.0751,66.0928,18842.0
2018-07-20 12:15:00,74.58,74.6,74.56,74.58,19946.0,66.0928,66.1105,66.0751,66.0928,19946.0
2018-07-20 12:20:00,74.58,74.66,74.58,74.62,27483.0,66.0928,66.1637,66.0928,66.1282,27483.0
2018-07-20 12:25:00,74.63,74.65,74.6,74.63,23779.0,66.1371,66.1548,66.1105,66.1371,23779.0
2018-07-20 12:30:00,74.62,74.64,74.6,74.61,60401.0,66.1282,66.1459,66.1105,66.1194,60401.0
2018-07-20 12:35:00,74.6,74.68,74.59,74.66,53274.0,66.1105,66.1814,66.1016,66.1637,53274.0
2018-07-20 12:40:00,74.67,74.67,74.64,74.66,39474.0,66.1725,66.1725,66.1459,66.1637,39474.0
2018-07-20 12:45:00,74.65,74.69,74.64,74.67,36689.0,66.1548,66.1903,66.1459,66.1725,36689.0
2018-07-20 12:50:00,74.67,74.68,74.63,74.64,46246.0,66.1725,66.1814,66.1371,66.1459,46246.0
2018-07-20 12:55:00,74.64,74.64,74.62,74.62,25141.0,66.1459,66.1459,66.1282,66.1282,25141.0
2018-07-20 13:00:00,74.63,74.65,74.62,74.64,50588.0,66.1371,66.1548,66.1282,66.1459,50588.0
2018-07-20 13:05:00,74.64,74.66,74.63,74.64,21040.0,66.1459,66.1637,66.1371,66.1459,21040.0
2018-07-20 13:10:00,74.64,74.67,74.63,74.65,24450.0,66.1459,66.1725,66.1371,66.1548,24450.0
2018-07-20 13:15:00,74.65,74.66,74.63,74.64,17303.0,66.1548,66.1637,66.1371,66.1459,17303.0
2018-07-20 13:20:00,74.64,74.65,74.6,74.62,39646.0,66.1459,66.1548,66.1105,66.1282,39646.0
2018-07-20 13:25:00,74.62,74.62,74.58,74.6,31305.0,66.1282,66.1282,66.0928,66.1105,31305.0
2018-07-20 13:30:00,74.6,74.6,74.57,74.59,26831.0,66.1105,66.1105,66.0839,66.1016,26831.0
2018-07-20 13:35:00,74.59,74.63,74.59,74.62,38712.0,66.1016,66.1371,66.1016,66.1282,38712.0
2018-07-20 13:40:00,74.63,74.66,74.63,74.66,34931.0,66.1371,66.1637,66.1371,66.1637,34931.0
2018-07-20 13:45:00,74.65,74.66,74.62,74.65,33354.0,66.1548,66.1637,66.1282,66.1548,33354.0
2018-07-20 13:50:00,74.66,74.67,74.63,74.64,26277.0,66.1637,66.1725,66.1371,66.1459,26277.0
2018-07-20 13:55:00,74.63,74.69,74.63,74.68,49499.0,66.1371,66.1903,66.1371,66.1814,49499.0
2018-07-20 14:00:00,74.68,74.72,74.67,74.69,277385.0,66.1814,66.2168,66.1725,66.1903,277385.0
2018-07-20 14:05:00,74.69,74.7,74.65,74.66,60043.0,66.1903,66.1991,66.1548,66.1637,60043.0
2018-07-20 14:10:00,74.66,74.67,74.61,74.62,47347.0,66.1637,66.1725,66.1194,66.1282,47347.0
2018-07-20 14:15:00,74.62,74.63,74.59,74.6,41413.0,66.1282,66.1371,66.1016,66.1105,41413.0
2018-07-20 14:20:00,74.6,74.61,74.57,74.59,67453.0,66.1105,66.1194,66.0839,66.1016,67453.0
2018-07-20 14:25:00,74.58,74.6,74.57,74.58,108687.0,66.0928,66.1105,66.0839,66.0928,108687.0
2018-07-20 14:30:00,74.58,74.59,74.49,74.5,78931.0,66.0928,66.1016,66.013,66.0219,78931.0
2018-07-20 14:35:00,74.5,74.51,74.44,74.49,117578.0,66.0219,66.0307,65.9687,66.013,117578.0
2018-07-20 14:40:00,74.49,74.56,74.49,74.55,188291.0,66.013,66.0751,66.013,66.0662,188291.0
2018-07-20 14:45:00,74.55,74.58,74.52,74.57,55317.0,66.0662,66.0928,66.0396,66.0839,55317.0
2018-07-20 14:50:00,74.57,74.57,74.54,74.57,43773.0,66.0839,66.0839,66.0573,66.0839,43773.0
2018-07-20 14:55:00,74.57,74.57,74.53,74.55,42639.0,66.0839,66.0839,66.0485,66.0662,42639.0
2018-07-20 15:00:00,74.55,74.55,74.52,74.53,58834.0,66.0662,66.0662,66.0396,66.0485,58834.0
2018-07-20 15:05:00,74.53,74.57,74.53,74.55,60970.0,66.0485,66.0839,66.0485,66.0662,60970.0
2018-07-20 15:10:00,74.54,74.55,74.51,74.53,83713.0,66.0573,66.0662,66.0307,66.0485,83713.0
2018-07-20 15:15:00,74.54,74.54,74.47,74.5,73860.0,66.0573,66.0573,65.9953,66.0219,73860.0
2018-07-20 15:20:00,74.5,74.51,74.45,74.46,75886.0,66.0219,66.0307,65.9776,65.9864,75886.0
2018-07-20 15:25:00,74.46,74.49,74.45,74.49,63894.0,65.9864,66.013,65.9776,66.013,63894.0
2018-07-20 15:30:00,74.49,74.52,74.48,74.52,144446.0,66.013,66.0396,66.0042,66.0396,144446.0
2018-07-20 15:35:00,74.52,74.52,74.48,74.5,113741.0,66.0396,66.0396,66.0042,66.0219,113741.0
2018-07-20 15:40:00,74.51,74.54,74.48,74.53,112277.0,66.0307,66.0573,66.0042,66.0485,112277.0
2018-07-20 15:45:00,74.53,74.54,74.47,74.47,253803.0,66.0485,66.0573,65.9953,65.9953,253803.0
2018-07-20 15:50:00,74.47,74.49,74.39,74.41,422460.0,65.9953,66.013,65.9244,65.9421,422460.0
2018-07-20 15:55:00,74.4,74.45,74.4,74.44,577441.0,65.9333,65.9776,65.9333,65.9687,577441.0
2018-07-23 09:30:00,74.26,74.29,74.09,74.16,318934.0,65.8092,65.8358,65.6585,65.7206,318934.0
2018-07-23 09:35:00,74.16,74.25,74.08,74.2,243175.0,65.7206,65.8003,65.6497,65.756,243175.0
2018-07-23 09:40:00,74.2,74.2,74.03,74.03,192526.0,65.756,65.756,65.6054,65.6054,192526.0
2018-07-23 09:45:00,74.04,74.09,73.98,73.99,284790.0,65.6142,65.6585,65.5611,65.5699,284790.0
2018-07-23 09:50:00,73.99,74.04,73.95,73.98,245945.0,65.5699,65.6142,65.5345,65.5611,245945.0
2018-07-23 09:55:00,73.98,74.11,73.94,74.09,214440.0,65.5611,65.6763,65.5256,65.6585,214440.0
2018-07-23 10:00:00,74.1,74.18,74.05,74.14,123973.0,65.6674,65.7383,65.6231,65.7028,123973.0
2018-07-23 10:05:00,74.14,74.15,74.04,74.1,113985.0,65.7028,65.7117,65.6142,65.6674,113985.0
2018-07-23 10:10:00,74.1,74.13,74.06,74.1,29158.0,65.6674,65.694,65.632,65.6674,29158.0
2018-07-23 10:15:00,74.1,74.15,73.97,73.97,185634.0,65.6674,65.7117,65.5522,65.5522,185634.0
2018-07-23 10:20:00,73.96,74.01,73.92,73.97,55722.0,65.5433,65.5876,65.5079,65.5522,55722.0
2018-07-23 10:25:00,73.96,73.99,73.9,73.93,52390.0,65.5433,65.5699,65.4902,65.5167,52390.0
2018-07-23 10:30:00,73.94,73.98,73.88,73.98,102139.0,65.5256,65.5611,65.4724,65.5611,102139.0
2018-07-23 10:35:00,73.98,73.99,73.92,73.98,55006.0,65.5611,65.5699,65.5079,65.5611,55006.0
2018-07-23 10:40:00,73.98,73.99,73.94,73.98,58837.0,65.5611,65.5699,65.5256,65.5611,58837.0
2018-07-23 10:45:00,73.98,74.04,73.98,74.02,121412.0,65.5611,65.6142,65.5611,65.5965,121412.0
2018-07-23 10:50:00,74.02,74.02,73.96,73.97,107140.0,65.5965,65.5965,65.5433,65.5522,107140.0
2018-07-23 10:55:00,73.97,73.99,73.92,73.92,64189.0,65.5522,65.5699,65.5079,65.5079,64189.0
2018-07-23 11:00:00,73.92,73.94,73.9,73.91,57782.0,65.5079,65.5256,65.4902,65.499,57782.0
2018-07-23 11:05:00,73.91,73.91,73.84,73.91,55831.0,65.499,65.499,65.437,65.499,55831.0
2018-07-23 11:10:00,73.91,73.95,73.88,73.91,76526.0,65.499,65.5345,65.4724,65.499,76526.0
2018-07-23 11:15:00,73.92,73.94,73.9,73.91,53754.0,65.5079,65.5256,65.4902,65.499,53754.0
2018-07-23 11:20:00,73.91,73.99,73.91,73.97,61065.0,65.499,65.5699,65.499,65.5522,61065.0
2018-07-23 11:25:00,73.97,74.0,73.94,73.95,295992.0,65.5522,65.5788,65.5256,65.5345,295992.0
2018-07-23 11:30:00,73.95,73.98,73.94,73.96,34583.0,65.5345,65.5611,65.5256,65.5433,34583.0
2018-07-23 11:35:00,73.96,74.0,73.94,73.96,51562.0,65.5433,65.5788,65.5256,65.5433,51562.0
2018-07-23 11:40:00,73.97,73.99,73.93,73.95,47366.0,65.5522,65.5699,65.5167,65.5345,47366.0
2018-07-23 11:45:00,73.94,73.99,73.94,73.98,58696.0,65.5256,65.5699,65.5256,65.5611,58696.0
2018-07-23 11:50:00,73.98,74.05,73.97,74.04,59349.0,65.5611,65.6231,65.5522,65.6142,59349.0
2018-07-23 11:55:00,74.04,74.1,74.04,74.07,33746.0,65.6142,65.6674,65.6142,65.6408,33746.0
2018-07-23 12:00:00,74.08,74.11,74.06,74.07,48955.0,65.6497,65.6763,65.632,65.6408,48955.0
2018-07-23 12:05:00,74.07,74.07,74.05,74.07,62793.0,65.6408,65.6408,65.6231,65.6408,62793.0
2018-07-23 12:10:00,74.07,74.13,74.07,74.09,41098.0,65.6408,65.694,65.6408,65.6585,41098.0
2018-07-23 12:15:00,74.1,74.13,74.09,74.11,55499.0,65.6674,65.694,65.6585,65.6763,55499.0
2018-07-23 12:20:00,74.11,74.17,74.1,74.17,69127.0,65.6763,65.7294,65.6674,65.7294,69127.0
2018-07-23 12:25:00,74.17,74.18,74.15,74.16,32550.0,65.7294,65.7383,65.7117,65.7206,32550.0
2018-07-23 12:30:00,74.16,74.17,74.15,74.17,21150.0,65.7206,65.7294,65.7117,65.7294,21150.0
2018-07-23 12:35:00,74.17,74.19,74.15,74.17,41494.0,65.7294,65.7472,65.7117,65.7294,41494.0
2018-07-23 12:40:00,74.17,74.21,74.16,74.19,24335.0,65.7294,65.7649,65.7206,65.7472,24335.0
2018-07-23 12:45:00,74.19,74.23,74.19,74.21,37927.0,65.7472,65.7826,65.7472,65.7649,37927.0
2018-07-23 12:50:00,74.22,74.22,74.19,74.19,18452.0,65.7737,65.7737,65.7472,65.7472,18452.0
2018-07-23 12:55:00,74.2,74.2,74.17,74.19,33120.0,65.756,65.756,65.7294,65.7472,33120.0
2018-07-23 13:00:00,74.19,74.22,74.18,74.2,39132.0,65.7472,65.7737,65.7383,65.756,39132.0
2018-07-23 13:05:00,74.2,74.22,74.19,74.2,64911.0,65.756,65.7737,65.7472,65.756,64911.0
2018-07-23 13:10:00,74.2,74.21,74.18,74.19,29530.0,65.756,65.7649,65.7383,65.7472,29530.0
2018-07-23 13:15:00,74.19,74.21,74.15,74.16,60260.0,65.7472,65.7649,65.7117,65.7206,60260.0
2018-07-23 13:20:00,74.16,74.16,74.07,74.08,105780.0,65.7206,65.7206,65.6408,65.6497,105780.0
2018-07-23 13:25:00,74.08,74.11,74.07,74.09,55238.0,65.6497,65.6763,65.6408,65.6585,55238.0
2018-07-23 13:30:00,74.09,74.12,74.08,74.11,26762.0,65.6585,65.6851,65.6497,65.6763,26762.0
2018-07-23 13:35:00,74.11,74.15,74.09,74.14,101821.0,65.6763,65.7117,65.6585,65.7028,101821.0
2018-07-23 13:40:00,74.14,74.15,74.12,74.14,37456.0,65.7028,65.7117,65.6851,65.7028,37456.0
2018-07-23 13:45:00,74.14,74.14,74.11,74.12,17247.0,65.7028,65.7028,65.6763,65.6851,17247.0
2018-07-23 13:50:00,74.12,74.13,74.11,74.12,43608.0,65.6851,65.694,65.6763,65.6851,43608.0
2018-07-23 13:55:00,74.12,74.13,74.09,74.09,49455.0,65.6851,65.694,65.6585,65.6585,49455.0
2018-07-23 14:00:00,74.09,74.14,74.08,74.12,93354.0,65.6585,65.7028,65.6497,65.6851,93354.0
2018-07-23 14:05:00,74.12,74.13,74.09,74.09,47323.0,65.6851,65.694,65.6585,65.6585,47323.0
2018-07-23 14:10:00,74.09,74.11,74.09,74.1,71801.0,65.6585,65.6763,65.6585,65.6674,71801.0
2018-07-23 14:15:00,74.1,74.15,74.1,74.11,66786.0,65.6674,65.7117,65.6674,65.6763,66786.0
2018-07-23 14:20:00,74.11,74.11,74.08,74.11,30010.0,65.6763,65.6763,65.6497,65.6763,30010.0
2018-07-23 14:25:00,74.11,74.12,74.08,74.09,22986.0,65.6763,65.6851,65.6497,65.6585,22986.0
2018-07-23 14:30:00,74.08,74.09,74.06,74.07,33575.0,65.6497,65.6585,65.632,65.6408,33575.0
2018-07-23 14:35:00,74.07,74.07,74.01,74.04,124308.0,65.6408,65.6408,65.5876,65.6142,124308.0
2018-07-23 14:40:00,74.04,74.04,74.0,74.03,39939.0,65.6142,65.6142,65.5788,65.6054,39939.0
2018-07-23 14:45:00,74.03,74.07,74.03,74.05,37996.0,65.6054,65.6408,65.6054,65.6231,37996.0
2018-07-23 14:50:00,74.05,74.06,74.02,74.03,45641.0,65.6231,65.632,65.5965,65.6054,45641.0
2018-07-23 14:55:00,74.03,74.04,73.99,74.0,62132.0,65.6054,65.6142,65.5699,65.5788,62132.0
2018-07-23 15:00:00,73.99,74.01,73.98,74.0,225762.0,65.5699,65.5876,65.5611,65.5788,225762.0
2018-07-23 15:05:00,74.0,74.02,73.99,74.02,35288.0,65.5788,65.5965,65.5699,65.5965,35288.0
2018-07-23 15:10:00,74.01,74.01,73.98,73.98,53834.0,65.5876,65.5876,65.5611,65.5611,53834.0
2018-07-23 15:15:00,73.98,73.99,73.94,73.96,98719.0,65.5611,65.5699,65.5256,65.5433,98719.0
2018-07-23 15:20:00,73.96,73.98,73.95,73.96,101193.0,65.5433,65.5611,65.5345,65.5433,101193.0
2018-07-23 15:25:00,73.97,73.97,73.94,73.96,65296.0,65.5522,65.5522,65.5256,65.5433,65296.0
2018-07-23 15:30:00,73.96,73.98,73.93,73.98,88446.0,65.5433,65.5611,65.5167,65.5611,88446.0
2018-07-23 15:35:00,73.98,73.98,73.95,73.96,110816.0,65.5611,65.5611,65.5345,65.5433,110816.0
2018-07-23 15:40:00,73.95,73.98,73.95,73.95,148980.0,65.5345,65.5611,65.5345,65.5345,148980.0
2018-07-23 15:45:00,73.95,73.99,73.95,73.98,168928.0,65.5345,65.5699,65.5345,65.5611,168928.0
2018-07-23 15:50:00,73.99,74.01,73.96,73.97,314513.0,65.5699,65.5876,65.5433,65.5522,314513.0
2018-07-23 15:55:00,73.96,73.98,73.94,73.97,674248.0,65.5433,65.5611,65.5256,65.5522,674248.0
2018-07-24 09:30:00,74.36,74.5,74.18,74.47,641133.0,65.8978,66.0219,65.7383,65.9953,641133.0
2018-07-24 09:35:00,74.47,74.72,74.47,74.7,318274.0,65.9953,66.2168,65.9953,66.1991,318274.0
2018-07-24 09:40:00,74.7,74.72,74.42,74.42,246051.0,66.1991,66.2168,65.951,65.951,246051.0
2018-07-24 09:45:00,74.42,74.43,74.27,74.27,135631.0,65.951,65.9598,65.8181,65.8181,135631.0
2018-07-24 09:50:00,74.27,74.3,74.17,74.17,148724.0,65.8181,65.8446,65.7294,65.7294,148724.0
2018-07-24 09:55:00,74.17,74.17,74.02,74.13,297724.0,65.7294,65.7294,65.5965,65.694,297724.0
2018-07-24 10:00:00,74.13,74.14,74.07,74.08,154468.0,65.694,65.7028,65.6408,65.6497,154468.0
2018-07-24 10:05:00,74.07,74.09,74.01,74.03,108490.0,65.6408,65.6585,65.5876,65.6054,108490.0
2018-07-24 10:10:00,74.04,74.08,74.02,74.04,50277.0,65.6142,65.6497,65.5965,65.6142,50277.0
2018-07-24 10:15:00,74.05,74.2,74.04,74.17,139743.0,65.6231,65.756,65.6142,65.7294,139743.0
2018-07-24 10:20:00,74.18,74.27,74.15,74.26,221291.0,65.7383,65.8181,65.7117,65.8092,221291.0
2018-07-24 10:25:00,74.26,74.32,74.23,74.29,220671.0,65.8092,65.8624,65.7826,65.8358,220671.0
2018-07-24 10:30:00,74.3,74.42,74.29,74.42,130286.0,65.8446,65.951,65.8358,65.951,130286.0
2018-07-24 10:35:00,74.42,74.48,74.4,74.41,103493.0,65.951,66.0042,65.9333,65.9421,103493.0
2018-07-24 10:40:00,74.41,74.47,74.39,74.42,69498.0,65.9421,65.9953,65.9244,65.951,69498.0
2018-07-24 10:45:00,74.42,74.43,74.34,74.38,82848.0,65.951,65.9598,65.8801,65.9155,82848.0
2018-07-24 10:50:00,74.37,74.42,74.35,74.41,163368.0,65.9067,65.951,65.889,65.9421,163368.0
2018-07-24 10:55:00,74.4,74.49,74.38,74.43,76532.0,65.9333,66.013,65.9155,65.9598,76532.0
2018-07-24 11:00:00,74.42,74.43,74.28,74.29,61514.0,65.951,65.9598,65.8269,65.8358,61514.0
2018-07-24 11:05:00,74.28,74.31,74.16,74.2,154945.0,65.8269,65.8535,65.7206,65.756,154945.0
2018-07-24 11:10:00,74.2,74.26,74.13,74.25,102400.0,65.756,65.8092,65.694,65.8003,102400.0
2018-07-24 11:15:00,74.25,74.3,74.2,74.27,42234.0,65.8003,65.8446,65.756,65.8181,42234.0
2018-07-24 11:20:00,74.26,74.33,74.22,74.33,80398.0,65.8092,65.8712,65.7737,65.8712,80398.0
2018-07-24 11:25:00,74.32,74.36,74.26,74.36,59494.0,65.8624,65.8978,65.8092,65.8978,59494.0
2018-07-24 11:30:00,74.35,74.38,74.29,74.31,78168.0,65.889,65.9155,65.8358,65.8535,78168.0
2018-07-24 11:35:00,74.3,74.31,74.24,74.3,81421.0,65.8446,65.8535,65.7915,65.8446,81421.0
2018-07-24 11:40:00,74.31,74.34,74.28,74.3,50314.0,65.8535,65.8801,65.8269,65.8446,50314.0
2018-07-24 11:45:00,74.3,74.36,74.29,74.34,78979.0,65.8446,65.8978,65.8358,65.8801,78979.0
2018-07-24 11:50:00,74.34,74.35,74.28,74.3,50917.0,65.8801,65.889,65.8269,65.8446,50917.0
2018-07-24 11:55:00,74.3,74.39,74.26,74.37,94321.0,65.8446,65.9244,65.8092,65.9067,94321.0
2018-07-24 12:00:00,74.38,74.45,74.34,74.42,104765.0,65.9155,65.9776,65.8801,65.951,104765.0
2018-07-24 12:05:00,74.42,74.52,74.42,74.47,103425.0,65.951,66.0396,65.951,65.9953,103425.0
2018-07-24 12:10:00,74.47,74.52,74.46,74.5,63844.0,65.9953,66.0396,65.9864,66.0219,63844.0
2018-07-24 12:15:00,74.51,74.59,74.51,74.55,95907.0,66.0307,66.1016,66.0307,66.0662,95907.0
2018-07-24 12:20:00,74.55,74.66,74.55,74.62,187839.0,66.0662,66.1637,66.0662,66.1282,187839.0
2018-07-24 12:25:00,74.61,74.65,74.59,74.59,62703.0,66.1194,66.1548,66.1016,66.1016,62703.0
2018-07-24 12:30:00,74.59,74.61,74.54,74.56,113840.0,66.1016,66.1194,66.0573,66.0751,113840.0
2018-07-24 12:35:00,74.55,74.56,74.5,74.5,47832.0,66.0662,66.0751,66.0219,66.0219,47832.0
2018-07-24 12:40:00,74.5,74.51,74.43,74.44,73154.0,66.0219,66.0307,65.9598,65.9687,73154.0
2018-07-24 12:45:00,74.44,74.48,74.38,74.39,248374.0,65.9687,66.0042,65.9155,65.9244,248374.0
2018-07-24 12:50:00,74.38,74.38,74.33,74.35,54313.0,65.9155,65.9155,65.8712,65.889,54313.0
2018-07-24 12:55:00,74.36,74.37,74.32,74.35,106721.0,65.8978,65.9067,65.8624,65.889,106721.0
2018-07-24 13:00:00,74.34,74.4,74.33,74.36,78448.0,65.8801,65.9333,65.8712,65.8978,78448.0
2018-07-24 13:05:00,74.36,74.39,74.34,74.39,44121.0,65.8978,65.9244,65.8801,65.9244,44121.0
2018-07-24 13:10:00,74.38,74.42,74.36,74.37,55279.0,65.9155,65.951,65.8978,65.9067,55279.0
2018-07-24 13:15:00,74.37,74.38,74.24,74.24,122512.0,65.9067,65.9155,65.7915,65.7915,122512.0
2018-07-24 13:20:00,74.24,74.27,74.19,74.23,84564.0,65.7915,65.8181,65.7472,65.7826,84564.0
2018-07-24 13:25:00,74.22,74.23,74.14,74.16,164557.0,65.7737,65.7826,65.7028,65.7206,164557.0
2018-07-24 13:30:00,74.17,74.18,74.05,74.11,148977.0,65.7294,65.7383,65.6231,65.6763,148977.0
2018-07-24 13:35:00,74.12,74.12,74.06,74.06,172607.0,65.6851,65.6851,65.632,65.632,172607.0
2018-07-24 13:40:00,74.05,74.09,74.04,74.09,48011.0,65.6231,65.6585,65.6142,65.6585,48011.0
2018-07-24 13:45:00,74.09,74.25,74.05,74.24,112106.0,65.6585,65.8003,65.6231,65.7915,112106.0
2018-07-24 13:50:00,74.23,74.23,74.12,74.13,46383.0,65.7826,65.7826,65.6851,65.694,46383.0
2018-07-24 13:55:00,74.13,74.18,74.11,74.14,38937.0,65.694,65.7383,65.6763,65.7028,38937.0
2018-07-24 14:00:00,74.14,74.15,74.09,74.11,44387.0,65.7028,65.7117,65.6585,65.6763,44387.0
2018-07-24 14:05:00,74.1,74.11,74.0,74.02,104501.0,65.6674,65.6763,65.5788,65.5965,104501.0
2018-07-24 14:10:00,74.02,74.04,73.99,73.99,93629.0,65.5965,65.6142,65.5699,65.5699,93629.0
2018-07-24 14:15:00,73.98,74.07,73.96,74.06,111153.0,65.5611,65.6408,65.5433,65.632,111153.0
2018-07-24 14:20:00,74.06,74.12,74.06,74.07,53229.0,65.632,65.6851,65.632,65.6408,53229.0
2018-07-24 14:25:00,74.07,74.1,74.05,74.08,68287.0,65.6408,65.6674,65.6231,65.6497,68287.0
2018-07-24 14:30:00,74.08,74.13,74.05,74.1,104583.0,65.6497,65.694,65.6231,65.6674,104583.0
2018-07-24 14:35:00,74.09,74.11,74.03,74.04,89049.0,65.6585,65.6763,65.6054,65.6142,89049.0
2018-07-24 14:40:00,74.03,74.12,74.03,74.08,83314.0,65.6054,65.6851,65.6054,65.6497,83314.0
2018-07-24 14:45:00,74.08,74.13,74.06,74.09,91409.0,65.6497,65.694,65.632,65.6585,91409.0
2018-07-24 14:50:00,74.09,74.1,74.02,74.04,79841.0,65.6585,65.6674,65.5965,65.6142,79841.0
2018-07-24 14:55:00,74.04,74.1,74.03,74.09,128579.0,65.6142,65.6674,65.6054,65.6585,128579.0
2018-07-24 15:00:00,74.09,74.11,74.07,74.09,45437.0,65.6585,65.6763,65.6408,65.6585,45437.0
2018-07-24 15:05:00,74.09,74.15,74.08,74.14,42853.0,65.6585,65.7117,65.6497,65.7028,42853.0
2018-07-24 15:10:00,74.13,74.16,74.12,74.16,68083.0,65.694,65.7206,65.6851,65.7206,68083.0
2018-07-24 15:15:00,74.16,74.22,74.14,74.21,75982.0,65.7206,65.7737,65.7028,65.7649,75982.0
2018-07-24 15:20:00,74.2,74.22,74.17,74.18,64024.0,65.756,65.7737,65.7294,65.7383,64024.0
2018-07-24 15:25:00,74.18,74.2,74.16,74.2,110813.0,65.7383,65.756,65.7206,65.756,110813.0
2018-07-24 15:30:00,74.2,74.27,74.19,74.24,113805.0,65.756,65.8181,65.7472,65.7915,113805.0
2018-07-24 15:35:00,74.25,74.25,74.21,74.25,246915.0,65.8003,65.8003,65.7649,65.8003,246915.0
2018-07-24 15:40:00,74.25,74.26,74.19,74.22,154163.0,65.8003,65.8092,65.7472,65.7737,154163.0
2018-07-24 15:45:00,74.21,74.21,74.14,74.21,301244.0,65.7649,65.7649,65.7028,65.7649,301244.0
2018-07-24 15:50:00,74.22,74.31,74.22,74.28,310911.0,65.7737,65.8535,65.7737,65.8269,310911.0
2018-07-24 15:55:00,74.28,74.36,74.28,74.33,1098842.0,65.8269,65.8978,65.8269,65.8712,1098842.0
2018-07-25 09:30:00,74.07,74.2,74.05,74.15,391080.0,65.6408,65.756,65.6231,65.7117,391080.0
2018-07-25 09:35:00,74.15,74.41,74.14,74.37,343589.0,65.7117,65.9421,65.7028,65.9067,343589.0
2018-07-25 09:40:00,74.38,74.46,74.27,74.38,206200.0,65.9155,65.9864,65.8181,65.9155,206200.0
2018-07-25 09:45:00,74.38,74.47,74.37,74.41,192535.0,65.9155,65.9953,65.9067,65.9421,192535.0
2018-07-25 09:50:00,74.41,74.53,74.41,74.44,115777.0,65.9421,66.0485,65.9421,65.9687,115777.0
2018-07-25 09:55:00,74.45,74.55,74.41,74.51,206788.0,65.9776,66.0662,65.9421,66.0307,206788.0
2018-07-25 10:00:00,74.52,74.54,74.43,74.49,90317.0,66.0396,66.0573,65.9598,66.013,90317.0
2018-07-25 10:05:00,74.49,74.54,74.42,74.42,275657.0,66.013,66.0573,65.951,65.951,275657.0
2018-07-25 10:10:00,74.42,74.42,74.34,74.39,243697.0,65.951,65.951,65.8801,65.9244,243697.0
2018-07-25 10:15:00,74.39,74.4,74.29,74.33,260139.0,65.9244,65.9333,65.8358,65.8712,260139.0
2018-07-25 10:20:00,74.34,74.36,74.26,74.26,67223.0,65.8801,65.8978,65.8092,65.8092,67223.0
2018-07-25 10:25:00,74.27,74.29,74.2,74.25,121978.0,65.8181,65.8358,65.756,65.8003,121978.0
2018-07-25 10:30:00,74.25,74.34,74.2,74.34,121132.0,65.8003,65.8801,65.756,65.8801,121132.0
2018-07-25 10:35:00,74.34,74.42,74.31,74.36,78595.0,65.8801,65.951,65.8535,65.8978,78595.0
2018-07-25 10:40:00,74.36,74.39,74.23,74.27,205274.0,65.8978,65.9244,65.7826,65.8181,205274.0
2018-07-25 10:45:00,74.27,74.31,74.13,74.15,148564.0,65.8181,65.8535,65.694,65.7117,148564.0
2018-07-25 10:50:00,74.15,74.21,74.14,74.17,77779.0,65.7117,65.7649,65.7028,65.7294,77779.0
2018-07-25 10:55:00,74.17,74.24,74.15,74.23,88203.0,65.7294,65.7915,65.7117,65.7826,88203.0
2018-07-25 11:00:00,74.23,74.25,74.16,74.18,205725.0,65.7826,65.8003,65.7206,65.7383,205725.0
2018-07-25 11:05:00,74.18,74.18,73.96,74.02,97625.0,65.7383,65.7383,65.5433,65.5965,97625.0
2018-07-25 11:10:00,74.02,74.04,73.95,74.03,161422.0,65.5965,65.6142,65.5345,65.6054,161422.0
2018-07-25 11:15:00,74.02,74.1,74.0,74.08,86636.0,65.5965,65.6674,65.5788,65.6497,86636.0
2018-07-25 11:20:00,74.07,74.17,74.06,74.17,42783.0,65.6408,65.7294,65.632,65.7294,42783.0
2018-07-25 11:25:00,74.17,74.2,74.14,74.18,47211.0,65.7294,65.756,65.7028,65.7383,47211.0
2018-07-25 11:30:00,74.18,74.23,74.18,74.19,114160.0,65.7383,65.7826,65.7383,65.7472,114160.0
2018-07-25 11:35:00,74.19,74.23,74.15,74.17,64216.0,65.7472,65.7826,65.7117,65.7294,64216.0
2018-07-25 11:40:00,74.17,74.3,74.17,74.3,94525.0,65.7294,65.8446,65.7294,65.8446,94525.0
2018-07-25 11:45:00,74.3,74.43,74.3,74.41,66457.0,65.8446,65.9598,65.8446,65.9421,66457.0
2018-07-25 11:50:00,74.41,74.41,74.34,74.36,90076.0,65.9421,65.9421,65.8801,65.8978,90076.0
2018-07-25 11:55:00,74.35,74.44,74.35,74.44,67400.0,65.889,65.9687,65.889,65.9687,67400.0
2018-07-25 12:00:00,74.45,74.46,74.34,74.34,28397.0,65.9776,65.9864,65.8801,65.8801,28397.0
2018-07-25 12:05:00,74.35,74.38,74.32,74.33,41768.0,65.889,65.9155,65.8624,65.8712,41768.0
2018-07-25 12:10:00,74.32,74.42,74.32,74.4,42856.0,65.8624,65.951,65.8624,65.9333,42856.0
2018-07-25 12:15:00,74.4,74.4,74.34,74.36,32488.0,65.9333,65.9333,65.8801,65.8978,32488.0
2018-07-25 12:20:00,74.37,74.4,74.36,74.37,34245.0,65.9067,65.9333,65.8978,65.9067,34245.0
2018-07-25 12:25:00,74.37,74.4,74.35,74.39,40446.0,65.9067,65.9333,65.889,65.9244,40446.0
2018-07-25 12:30:00,74.39,74.42,74.36,74.39,24620.0,65.9244,65.951,65.8978,65.9244,24620.0
2018-07-25 12:35:00,74.39,74.41,74.38,74.4,23506.0,65.9244,65.9421,65.9155,65.9333,23506.0
2018-07-25 12:40:00,74.4,74.46,74.4,74.45,47335.0,65.9333,65.9864,65.9333,65.9776,47335.0
2018-07-25 12:45:00,74.46,74.52,74.43,74.5,205633.0,65.9864,66.0396,65.9598,66.0219,205633.0
2018-07-25 12:50:00,74.51,74.52,74.48,74.49,88989.0,66.0307,66.0396,66.0042,66.013,88989.0
2018-07-25 12:55:00,74.48,74.51,74.46,74.51,31174.0,66.0042,66.0307,65.9864,66.0307,31174.0
2018-07-25 13:00:00,74.51,74.55,74.5,74.54,35042.0,66.0307,66.0662,66.0219,66.0573,35042.0
2018-07-25 13:05:00,74.54,74.58,74.54,74.56,23960.0,66.0573,66.0928,66.0573,66.0751,23960.0
2018-07-25 13:10:00,74.56,74.57,74.54,74.56,34624.0,66.0751,66.0839,66.0573,66.0751,34624.0
2018-07-25 13:15:00,74.56,74.58,74.52,74.52,71554.0,66.0751,66.0928,66.0396,66.0396,71554.0
2018-07-25 13:20:00,74.52,74.55,74.49,74.5,31964.0,66.0396,66.0662,66.013,66.0219,31964.0
2018-07-25 13:25:00,74.49,74.5,74.46,74.47,33270.0,66.013,66.0219,65.9864,65.9953,33270.0
2018-07-25 13:30:00,74.47,74.52,74.45,74.51,34132.0,65.9953,66.0396,65.9776,66.0307,34132.0
2018-07-25 13:35:00,74.51,74.53,74.46,74.52,152955.0,66.0307,66.0485,65.9864,66.0396,152955.0
2018-07-25 13:40:00,74.52,74.57,74.52,74.53,52275.0,66.0396,66.0839,66.0396,66.0485,52275.0
2018-07-25 13:45:00,74.54,74.6,74.54,74.58,192227.0,66.0573,66.1105,66.0573,66.0928,192227.0
2018-07-25 13:50:00,74.58,74.59,74.56,74.57,31892.0,66.0928,66.1016,66.0751,66.0839,31892.0
2018-07-25 13:55:00,74.57,74.65,74.57,74.58,711084.0,66.0839,66.1548,66.0839,66.0928,711084.0
2018-07-25 14:00:00,74.58,74.71,74.57,74.7,178737.0,66.0928,66.208,66.0839,66.1991,178737.0
2018-07-25 14:05:00,74.69,74.76,74.65,74.76,71177.0,66.1903,66.2523,66.1548,66.2523,71177.0
2018-07-25 14:10:00,74.76,74.77,74.72,74.74,41456.0,66.2523,66.2612,66.2168,66.2346,41456.0
2018-07-25 14:15:00,74.74,74.78,74.7,74.71,34861.0,66.2346,66.27,66.1991,66.208,34861.0
2018-07-25 14:20:00,74.71,74.72,74.68,74.69,32539.0,66.208,66.2168,66.1814,66.1903,32539.0
2018-07-25 14:25:00,74.69,74.73,74.68,74.7,27286.0,66.1903,66.2257,66.1814,66.1991,27286.0
2018-07-25 14:30:00,74.69,74.75,74.68,74.74,56386.0,66.1903,66.2434,66.1814,66.2346,56386.0
2018-07-25 14:35:00,74.74,74.79,74.73,74.78,106984.0,66.2346,66.2789,66.2257,66.27,106984.0
2018-07-25 14:40:00,74.78,74.78,74.73,74.77,73803.0,66.27,66.27,66.2257,66.2612,73803.0
2018-07-25 14:45:00,74.76,74.82,74.75,74.82,75514.0,66.2523,66.3055,66.2434,66.3055,75514.0
2018-07-25 14:50:00,74.81,74.82,74.73,74.76,109829.0,66.2966,66.3055,66.2257,66.2523,109829.0
2018-07-25 14:55:00,74.76,74.77,74.74,74.75,57408.0,66.2523,66.2612,66.2346,66.2434,57408.0
2018-07-25 15:00:00,74.76,74.79,74.73,74.76,63133.0,66.2523,66.2789,66.2257,66.2523,63133.0
2018-07-25 15:05:00,74.76,74.78,74.72,74.73,238455.0,66.2523,66.27,66.2168,66.2257,238455.0
2018-07-25 15:10:00,74.73,74.76,74.69,74.7,109162.0,66.2257,66.2523,66.1903,66.1991,109162.0
2018-07-25 15:15:00,74.7,74.72,74.66,74.67,62665.0,66.1991,66.2168,66.1637,66.1725,62665.0
2018-07-25 15:20:00,74.67,74.7,74.66,74.7,140180.0,66.1725,66.1991,66.1637,66.1991,140180.0
2018-07-25 15:25:00,74.69,74.74,74.69,74.73,191799.0,66.1903,66.2346,66.1903,66.2257,191799.0
2018-07-25 15:30:00,74.73,74.75,74.67,74.7,85081.0,66.2257,66.2434,66.1725,66.1991,85081.0
2018-07-25 15:35:00,74.7,74.96,74.69,74.94,1238510.0,66.1991,66.4295,66.1903,66.4118,1238510.0
2018-07-25 15:40:00,74.95,75.2,74.95,75.19,1007505.0,66.4207,66.6422,66.4207,66.6334,1007505.0
2018-07-25 15:45:00,75.19,75.34,75.12,75.32,1734060.0,66.6334,66.7663,66.5713,66.7486,1734060.0
2018-07-25 15:50:00,75.33,75.38,75.26,75.35,829416.0,66.7574,66.8017,66.6954,66.7752,829416.0
2018-07-25 15:55:00,75.35,75.42,75.3,75.35,2848966.0,66.7752,66.8372,66.7308,66.7752,2848966.0
2018-07-26 09:30:00,75.46,75.54,75.25,75.38,441811.0,66.8726,66.9435,66.6865,66.8017,441811.0
2018-07-26 09:35:00,75.38,75.63,75.32,75.56,242988.0,66.8017,67.0233,66.7486,66.9613,242988.0
2018-07-26 09:40:00,75.56,75.73,75.51,75.7,499435.0,66.9613,67.1119,66.9169,67.0853,499435.0
2018-07-26 09:45:00,75.7,75.78,75.68,75.72,854461.0,67.0853,67.1562,67.0676,67.103,854461.0
2018-07-26 09:50:00,75.72,75.9,75.71,75.77,338581.0,67.103,67.2626,67.0942,67.1474,338581.0
2018-07-26 09:55:00,75.77,75.81,75.72,75.79,224138.0,67.1474,67.1828,67.103,67.1651,224138.0
2018-07-26 10:00:00,75.8,75.92,75.79,75.91,239427.0,67.1739,67.2803,67.1651,67.2714,239427.0
2018-07-26 10:05:00,75.91,75.92,75.82,75.87,147666.0,67.2714,67.2803,67.1917,67.236,147666.0
2018-07-26 10:10:00,75.88,75.94,75.81,75.84,104383.0,67.2448,67.298,67.1828,67.2094,104383.0
2018-07-26 10:15:00,75.84,75.87,75.75,75.86,137954.0,67.2094,67.236,67.1296,67.2271,137954.0
2018-07-26 10:20:00,75.87,75.88,75.71,75.71,167510.0,67.236,67.2448,67.0942,67.0942,167510.0
2018-07-26 10:25:00,75.71,75.76,75.67,75.69,161969.0,67.0942,67.1385,67.0587,67.0765,161969.0
2018-07-26 10:30:00,75.69,75.82,75.68,75.75,300173.0,67.0765,67.1917,67.0676,67.1296,300173.0
2018-07-26 10:35:00,75.75,75.93,75.73,75.91,172448.0,67.1296,67.2891,67.1119,67.2714,172448.0
2018-07-26 10:40:00,75.9,75.92,75.8,75.83,201050.0,67.2626,67.2803,67.1739,67.2005,201050.0
2018-07-26 10:45:00,75.82,75.88,75.81,75.85,145785.0,67.1917,67.2448,67.1828,67.2183,145785.0
2018-07-26 10:50:00,75.85,75.92,75.84,75.88,147784.0,67.2183,67.2803,67.2094,67.2448,147784.0
2018-07-26 10:55:00,75.88,75.89,75.81,75.86,113769.0,67.2448,67.2537,67.1828,67.2271,113769.0
2018-07-26 11:00:00,75.87,75.96,75.85,75.93,101746.0,67.236,67.3157,67.2183,67.2891,101746.0
2018-07-26 11:05:00,75.93,75.96,75.9,75.95,102283.0,67.2891,67.3157,67.2626,67.3069,102283.0
2018-07-26 11:10:00,75.95,75.96,75.85,75.89,523440.0,67.3069,67.3157,67.2183,67.2537,523440.0
2018-07-26 11:15:00,75.89,75.94,75.87,75.89,417527.0,67.2537,67.298,67.236,67.2537,417527.0
2018-07-26 11:20:00,75.89,75.91,75.83,75.84,97582.0,67.2537,67.2714,67.2005,67.2094,97582.0
2018-07-26 11:25:00,75.85,75.86,75.82,75.85,243852.0,67.2183,67.2271,67.1917,67.2183,243852.0
2018-07-26 11:30:00,75.84,75.89,75.83,75.84,111801.0,67.2094,67.2537,67.2005,67.2094,111801.0
2018-07-26 11:35:00,75.84,75.9,75.82,75.89,96925.0,67.2094,67.2626,67.1917,67.2537,96925.0
2018-07-26 11:40:00,75.9,75.97,75.89,75.95,105974.0,67.2626,67.3246,67.2537,67.3069,105974.0
2018-07-26 11:45:00,75.95,75.95,75.85,75.88,57474.0,67.3069,67.3069,67.2183,67.2448,57474.0
2018-07-26 11:50:00,75.88,75.89,75.82,75.89,51534.0,67.2448,67.2537,67.1917,67.2537,51534.0
2018-07-26 11:55:00,75.89,75.97,75.88,75.97,138953.0,67.2537,67.3246,67.2448,67.3246,138953.0
2018-07-26 12:00:00,75.97,76.08,75.94,76.02,178123.0,67.3246,67.4221,67.298,67.3689,178123.0
2018-07-26 12:05:00,76.02,76.02,75.9,75.9,52612.0,67.3689,67.3689,67.2626,67.2626,52612.0
2018-07-26 12:10:00,75.89,75.96,75.87,75.95,193048.0,67.2537,67.3157,67.236,67.3069,193048.0
2018-07-26 12:15:00,75.94,75.98,75.89,75.89,74541.0,67.298,67.3335,67.2537,67.2537,74541.0
2018-07-26 12:20:00,75.9,75.96,75.89,75.95,35051.0,67.2626,67.3157,67.2537,67.3069,35051.0
2018-07-26 12:25:00,75.95,75.96,75.92,75.94,159615.0,67.3069,67.3157,67.2803,67.298,159615.0
2018-07-26 12:30:00,75.94,75.95,75.84,75.84,51170.0,67.298,67.3069,67.2094,67.2094,51170.0
2018-07-26 12:35:00,75.85,75.92,75.83,75.9,68895.0,67.2183,67.2803,67.2005,67.2626,68895.0
2018-07-26 12:40:00,75.9,75.96,75.87,75.94,686261.0,67.2626,67.3157,67.236,67.298,686261.0
2018-07-26 12:45:00,75.94,75.99,75.94,75.95,57574.0,67.298,67.3423,67.298,67.3069,57574.0
2018-07-26 12:50:00,75.95,75.97,75.86,75.88,46915.0,67.3069,67.3246,67.2271,67.2448,46915.0
2018-07-26 12:55:00,75.89,75.91,75.86,75.88,63632.0,67.2537,67.2714,67.2271,67.2448,63632.0
2018-07-26 13:00:00,75.87,75.93,75.84,75.92,74253.0,67.236,67.2891,67.2094,67.2803,74253.0
2018-07-26 13:05:00,75.92,75.94,75.89,75.92,315555.0,67.2803,67.298,67.2537,67.2803,315555.0
2018-07-26 13:10:00,75.92,75.97,75.92,75.96,251130.0,67.2803,67.3246,67.2803,67.3157,251130.0
2018-07-26 13:15:00,75.96,76.03,75.93,76.0,43088.0,67.3157,67.3778,67.2891,67.3512,43088.0
2018-07-26 13:20:00,75.99,76.04,75.99,76.04,275407.0,67.3423,67.3866,67.3423,67.3866,275407.0
2018-07-26 13:25:00,76.04,76.06,76.02,76.03,218416.0,67.3866,67.4044,67.3689,67.3778,218416.0
2018-07-26 13:30:00,76.03,76.04,75.97,75.98,54020.0,67.3778,67.3866,67.3246,67.3335,54020.0
2018-07-26 13:35:00,75.98,76.01,75.95,75.95,63786.0,67.3335,67.36,67.3069,67.3069,63786.0
2018-07-26 13:40:00,75.95,75.97,75.91,75.94,115313.0,67.3069,67.3246,67.2714,67.298,115313.0
2018-07-26 13:45:00,75.94,75.99,75.92,75.98,25913.0,67.298,67.3423,67.2803,67.3335,25913.0
2018-07-26 13:50:00,75.98,76.01,75.97,75.98,25720.0,67.3335,67.36,67.3246,67.3335,25720.0
2018-07-26 13:55:00,75.98,76.03,75.96,76.03,40668.0,67.3335,67.3778,67.3157,67.3778,40668.0
2018-07-26 14:00:00,76.03,76.05,75.99,76.05,42158.0,67.3778,67.3955,67.3423,67.3955,42158.0
2018-07-26 14:05:00,76.05,76.11,76.03,76.05,76648.0,67.3955,67.4487,67.3778,67.3955,76648.0
2018-07-26 14:10:00,76.05,76.09,76.05,76.06,31650.0,67.3955,67.4309,67.3955,67.4044,31650.0
2018-07-26 14:15:00,76.06,76.08,76.05,76.06,43441.0,67.4044,67.4221,67.3955,67.4044,43441.0
2018-07-26 14:20:00,76.06,76.08,76.03,76.07,52542.0,67.4044,67.4221,67.3778,67.4132,52542.0
2018-07-26 14:25:00,76.07,76.11,76.06,76.08,43245.0,67.4132,67.4487,67.4044,67.4221,43245.0
2018-07-26 14:30:00,76.07,76.1,76.06,76.09,39688.0,67.4132,67.4398,67.4044,67.4309,39688.0
2018-07-26 14:35:00,76.09,76.15,76.08,76.13,41878.0,67.4309,67.4841,67.4221,67.4664,41878.0
2018-07-26 14:40:00,76.14,76.14,76.08,76.08,52636.0,67.4752,67.4752,67.4221,67.4221,52636.0
2018-07-26 14:45:00,76.08,76.11,76.03,76.04,112457.0,67.4221,67.4487,67.3778,67.3866,112457.0
2018-07-26 14:50:00,76.04,76.07,76.03,76.03,56882.0,67.3866,67.4132,67.3778,67.3778,56882.0
2018-07-26 14:55:00,76.04,76.04,75.97,75.98,49148.0,67.3866,67.3866,67.3246,67.3335,49148.0
2018-07-26 15:00:00,75.98,76.0,75.88,75.92,138450.0,67.3335,67.3512,67.2448,67.2803,138450.0
2018-07-26 15:05:00,75.92,76.02,75.92,76.0,111039.0,67.2803,67.3689,67.2803,67.3512,111039.0
2018-07-26 15:10:00,76.0,76.01,75.96,75.98,52627.0,67.3512,67.36,67.3157,67.3335,52627.0
2018-07-26 15:15:00,75.98,76.03,75.94,75.95,94174.0,67.3335,67.3778,67.298,67.3069,94174.0
2018-07-26 15:20:00,75.95,75.96,75.85,75.91,166782.0,67.3069,67.3157,67.2183,67.2714,166782.0
2018-07-26 15:25:00,75.91,75.94,75.87,75.91,103287.0,67.2714,67.298,67.236,67.2714,103287.0
2018-07-26 15:30:00,75.92,76.07,75.91,76.06,141030.0,67.2803,67.4132,67.2714,67.4044,141030.0
2018-07-26 15:35:00,76.06,76.06,76.01,76.06,94581.0,67.4044,67.4044,67.36,67.4044,94581.0
2018-07-26 15:40:00,76.06,76.06,75.99,75.99,162084.0,67.4044,67.4044,67.3423,67.3423,162084.0
2018-07-26 15:45:00,75.99,76.01,75.96,75.98,166415.0,67.3423,67.36,67.3157,67.3335,166415.0
2018-07-26 15:50:00,75.98,76.0,75.95,76.0,260522.0,67.3335,67.3512,67.3069,67.3512,260522.0
2018-07-26 15:55:00,76.0,76.03,75.97,75.99,619154.0,67.3512,67.3778,67.3246,67.3423,619154.0
2018-07-27 09:30:00,76.15,76.23,76.02,76.18,673784.0,67.4841,67.555,67.3689,67.5107,673784.0
2018-07-27 09:35:00,76.18,76.27,76.17,76.17,169096.0,67.5107,67.5905,67.5018,67.5018,169096.0
2018-07-27 09:40:00,76.16,76.19,76.07,76.13,318940.0,67.493,67.5196,67.4132,67.4664,318940.0
2018-07-27 09:45:00,76.13,76.32,76.08,76.27,596351.0,67.4664,67.6348,67.4221,67.5905,596351.0
2018-07-27 09:50:00,76.27,76.32,76.15,76.26,209719.0,67.5905,67.6348,67.4841,67.5816,209719.0
2018-07-27 09:55:00,76.26,76.34,76.09,76.09,214055.0,67.5816,67.6525,67.4309,67.4309,214055.0
2018-07-27 10:00:00,76.11,76.24,76.11,76.19,111600.0,67.4487,67.5639,67.4487,67.5196,111600.0
2018-07-27 10:05:00,76.19,76.32,76.19,76.21,62958.0,67.5196,67.6348,67.5196,67.5373,62958.0
2018-07-27 10:10:00,76.22,76.26,76.13,76.15,133119.0,67.5461,67.5816,67.4664,67.4841,133119.0
2018-07-27 10:15:00,76.15,76.22,76.14,76.19,92344.0,67.4841,67.5461,67.4752,67.5196,92344.0
2018-07-27 10:20:00,76.19,76.25,76.16,76.22,41699.0,67.5196,67.5727,67.493,67.5461,41699.0
2018-07-27 10:25:00,76.22,76.27,76.18,76.18,67602.0,67.5461,67.5905,67.5107,67.5107,67602.0
2018-07-27 10:30:00,76.18,76.27,76.16,76.27,112305.0,67.5107,67.5905,67.493,67.5905,112305.0
2018-07-27 10:35:00,76.27,76.27,76.16,76.19,49221.0,67.5905,67.5905,67.493,67.5196,49221.0
2018-07-27 10:40:00,76.19,76.22,76.14,76.22,66276.0,67.5196,67.5461,67.4752,67.5461,66276.0
2018-07-27 10:45:00,76.23,76.24,76.07,76.09,116594.0,67.555,67.5639,67.4132,67.4309,116594.0
2018-07-27 10:50:00,76.08,76.17,76.05,76.1,73199.0,67.4221,67.5018,67.3955,67.4398,73199.0
2018-07-27 10:55:00,76.1,76.11,76.02,76.1,40766.0,67.4398,67.4487,67.3689,67.4398,40766.0
2018-07-27 11:00:00,76.11,76.12,76.04,76.07,69720.0,67.4487,67.4575,67.3866,67.4132,69720.0
2018-07-27 11:05:00,76.07,76.07,75.96,76.01,112590.0,67.4132,67.4132,67.3157,67.36,112590.0
2018-07-27 11:10:00,76.01,76.08,76.0,76.06,70547.0,67.36,67.4221,67.3512,67.4044,70547.0
2018-07-27 11:15:00,76.07,76.09,75.96,75.99,89646.0,67.4132,67.4309,67.3157,67.3423,89646.0
2018-07-27 11:20:00,75.99,76.07,75.98,76.05,84155.0,67.3423,67.4132,67.3335,67.3955,84155.0
2018-07-27 11:25:00,76.05,76.09,76.03,76.06,59184.0,67.3955,67.4309,67.3778,67.4044,59184.0
2018-07-27 11:30:00,76.06,76.1,76.03,76.09,42855.0,67.4044,67.4398,67.3778,67.4309,42855.0
2018-07-27 11:35:00,76.09,76.1,76.04,76.06,55881.0,67.4309,67.4398,67.3866,67.4044,55881.0
2018-07-27 11:40:00,76.05,76.06,75.99,76.02,49189.0,67.3955,67.4044,67.3423,67.3689,49189.0
2018-07-27 11:45:00,76.02,76.08,75.98,76.07,53743.0,67.3689,67.4221,67.3335,67.4132,53743.0
2018-07-27 11:50:00,76.07,76.13,76.04,76.1,73440.0,67.4132,67.4664,67.3866,67.4398,73440.0
2018-07-27 11:55:00,76.11,76.13,76.05,76.06,47858.0,67.4487,67.4664,67.3955,67.4044,47858.0
2018-07-27 12:00:00,76.06,76.06,75.93,75.96,115314.0,67.4044,67.4044,67.2891,67.3157,115314.0
2018-07-27 12:05:00,75.96,76.02,75.96,75.99,45631.0,67.3157,67.3689,67.3157,67.3423,45631.0
2018-07-27 12:10:00,75.99,76.05,75.99,76.03,19673.0,67.3423,67.3955,67.3423,67.3778,19673.0
2018-07-27 12:15:00,76.03,76.03,75.98,75.99,22360.0,67.3778,67.3778,67.3335,67.3423,22360.0
2018-07-27 12:20:00,75.99,75.99,75.92,75.95,40434.0,67.3423,67.3423,67.2803,67.3069,40434.0
2018-07-27 12:25:00,75.96,75.97,75.89,75.96,57377.0,67.3157,67.3246,67.2537,67.3157,57377.0
2018-07-27 12:30:00,75.95,75.95,75.85,75.88,118778.0,67.3069,67.3069,67.2183,67.2448,118778.0
2018-07-27 12:35:00,75.87,75.89,75.79,75.8,65851.0,67.236,67.2537,67.1651,67.1739,65851.0
2018-07-27 12:40:00,75.79,75.88,75.78,75.88,125199.0,67.1651,67.2448,67.1562,67.2448,125199.0
2018-07-27 12:45:00,75.88,75.91,75.86,75.89,113312.0,67.2448,67.2714,67.2271,67.2537,113312.0
2018-07-27 12:50:00,75.88,75.91,75.83,75.86,72336.0,67.2448,67.2714,67.2005,67.2271,72336.0
2018-07-27 12:55:00,75.86,75.87,75.74,75.76,143362.0,67.2271,67.236,67.1208,67.1385,143362.0
2018-07-27 13:00:00,75.75,75.78,75.65,75.78,293591.0,67.1296,67.1562,67.041,67.1562,293591.0
2018-07-27 13:05:00,75.78,75.91,75.76,75.83,118472.0,67.1562,67.2714,67.1385,67.2005,118472.0
2018-07-27 13:10:00,75.84,75.89,75.79,75.87,62376.0,67.2094,67.2537,67.1651,67.236,62376.0
2018-07-27 13:15:00,75.87,75.87,75.78,75.84,58872.0,67.236,67.236,67.1562,67.2094,58872.0
2018-07-27 13:20:00,75.85,75.87,75.78,75.8,237222.0,67.2183,67.236,67.1562,67.1739,237222.0
2018-07-27 13:25:00,75.8,75.9,75.79,75.89,297699.0,67.1739,67.2626,67.1651,67.2537,297699.0
2018-07-27 13:30:00,75.89,75.89,75.82,75.83,56504.0,67.2537,67.2537,67.1917,67.2005,56504.0
2018-07-27 13:35:00,75.83,75.87,75.79,75.86,86864.0,67.2005,67.236,67.1651,67.2271,86864.0
2018-07-27 13:40:00,75.86,75.89,75.83,75.88,102800.0,67.2271,67.2537,67.2005,67.2448,102800.0
2018-07-27 13:45:00,75.88,75.92,75.86,75.88,143923.0,67.2448,67.2803,67.2271,67.2448,143923.0
2018-07-27 13:50:00,75.87,75.98,75.87,75.95,473442.0,67.236,67.3335,67.236,67.3069,473442.0
2018-07-27 13:55:00,75.96,75.97,75.93,75.94,54647.0,67.3157,67.3246,67.2891,67.298,54647.0
2018-07-27 14:00:00,75.94,75.98,75.89,75.92,96465.0,67.298,67.3335,67.2537,67.2803,96465.0
2018-07-27 14:05:00,75.92,75.93,75.88,75.88,113821.0,67.2803,67.2891,67.2448,67.2448,113821.0
2018-07-27 14:10:00,75.88,75.91,75.85,75.85,33247.0,67.2448,67.2714,67.2183,67.2183,33247.0
2018-07-27 14:15:00,75.84,75.86,75.76,75.77,36512.0,67.2094,67.2271,67.1385,67.1474,36512.0
2018-07-27 14:20:00,75.77,75.78,75.7,75.72,383878.0,67.1474,67.1562,67.0853,67.103,383878.0
2018-07-27 14:25:00,75.72,75.75,75.71,75.74,82241.0,67.103,67.1296,67.0942,67.1208,82241.0
2018-07-27 14:30:00,75.74,75.85,75.71,75.83,84873.0,67.1208,67.2183,67.0942,67.2005,84873.0
2018-07-27 14:35:00,75.81,75.81,75.74,75.74,59763.0,67.1828,67.1828,67.1208,67.1208,59763.0
2018-07-27 14:40:00,75.75,75.84,75.74,75.77,79121.0,67.1296,67.2094,67.1208,67.1474,79121.0
2018-07-27 14:45:00,75.76,75.82,75.76,75.77,47200.0,67.1385,67.1917,67.1385,67.1474,47200.0
2018-07-27 14:50:00,75.77,75.85,75.77,75.85,26253.0,67.1474,67.2183,67.1474,67.2183,26253.0
2018-07-27 14:55:00,75.84,75.86,75.76,75.81,116954.0,67.2094,67.2271,67.1385,67.1828,116954.0
2018-07-27 15:00:00,75.81,75.93,75.8,75.9,143419.0,67.1828,67.2891,67.1739,67.2626,143419.0
2018-07-27 15:05:00,75.91,75.97,75.9,75.95,155699.0,67.2714,67.3246,67.2626,67.3069,155699.0
2018-07-27 15:10:00,75.95,76.01,75.94,75.96,106249.0,67.3069,67.36,67.298,67.3157,106249.0
2018-07-27 15:15:00,75.97,75.98,75.92,75.95,39046.0,67.3246,67.3335,67.2803,67.3069,39046.0
2018-07-27 15:20:00,75.94,75.96,75.92,75.95,34843.0,67.298,67.3157,67.2803,67.3069,34843.0
2018-07-27 15:25:00,75.95,75.96,75.88,75.88,59912.0,67.3069,67.3157,67.2448,67.2448,59912.0
2018-07-27 15:30:00,75.89,75.96,75.89,75.95,75650.0,67.2537,67.3157,67.2537,67.3069,75650.0
2018-07-27 15:35:00,75.94,75.94,75.89,75.91,151166.0,67.298,67.298,67.2537,67.2714,151166.0
2018-07-27 15:40:00,75.9,75.96,75.87,75.92,204377.0,67.2626,67.3157,67.236,67.2803,204377.0
2018-07-27 15:45:00,75.92,75.98,75.89,75.97,306608.0,67.2803,67.3335,67.2537,67.3246,306608.0
2018-07-27 15:50:00,75.96,76.02,75.92,75.92,477966.0,67.3157,67.3689,67.2803,67.2803,477966.0
2018-07-27 15:55:00,75.93,76.01,75.92,75.99,600322.0,67.2891,67.36,67.2803,67.3423,600322.0
2018-07-30 09:30:00,76.11,76.27,76.01,76.02,824621.0,67.4487,67.5905,67.36,67.3689,824621.0
2018-07-30 09:35:00,76.01,76.17,76.0,76.12,552995.0,67.36,67.5018,67.3512,67.4575,552995.0
2018-07-30 09:40:00,76.11,76.32,76.1,76.31,276247.0,67.4487,67.6348,67.4398,67.6259,276247.0
2018-07-30 09:45:00,76.3,76.5,76.3,76.48,649863.0,67.617,67.7943,67.617,67.7766,649863.0
2018-07-30 09:50:00,76.47,76.49,76.24,76.32,237942.0,67.7677,67.7854,67.5639,67.6348,237942.0
2018-07-30 09:55:00,76.32,76.39,76.19,76.22,336537.0,67.6348,67.6968,67.5196,67.5461,336537.0
2018-07-30 10:00:00,76.22,76.22,76.1,76.12,168404.0,67.5461,67.5461,67.4398,67.4575,168404.0
2018-07-30 10:05:00,76.13,76.15,75.99,76.06,147684.0,67.4664,67.4841,67.3423,67.4044,147684.0
2018-07-30 10:10:00,76.05,76.1,75.98,76.04,202389.0,67.3955,67.4398,67.3335,67.3866,202389.0
2018-07-30 10:15:00,76.04,76.21,76.03,76.21,264460.0,67.3866,67.5373,67.3778,67.5373,264460.0
2018-07-30 10:20:00,76.21,76.23,76.09,76.13,50864.0,67.5373,67.555,67.4309,67.4664,50864.0
2018-07-30 10:25:00,76.14,76.26,76.11,76.24,108321.0,67.4752,67.5816,67.4487,67.5639,108321.0
2018-07-30 10:30:00,76.24,76.24,76.12,76.12,73446.0,67.5639,67.5639,67.4575,67.4575,73446.0
2018-07-30 10:35:00,76.12,76.13,76.04,76.07,133456.0,67.4575,67.4664,67.3866,67.4132,133456.0
2018-07-30 10:40:00,76.06,76.07,75.98,76.07,147221.0,67.4044,67.4132,67.3335,67.4132,147221.0
2018-07-30 10:45:00,76.08,76.14,76.07,76.09,88970.0,67.4221,67.4752,67.4132,67.4309,88970.0
2018-07-30 10:50:00,76.09,76.14,76.07,76.08,49507.0,67.4309,67.4752,67.4132,67.4221,49507.0
2018-07-30 10:55:00,76.08,76.1,76.03,76.07,81283.0,67.4221,67.4398,67.3778,67.4132,81283.0
2018-07-30 11:00:00,76.06,76.13,76.0,76.1,76898.0,67.4044,67.4664,67.3512,67.4398,76898.0
2018-07-30 11:05:00,76.12,76.15,76.04,76.04,79176.0,67.4575,67.4841,67.3866,67.3866,79176.0
2018-07-30 11:10:00,76.05,76.07,75.99,76.01,68557.0,67.3955,67.4132,67.3423,67.36,68557.0
2018-07-30 11:15:00,76.02,76.05,75.97,76.01,66427.0,67.3689,67.3955,67.3246,67.36,66427.0
2018-07-30 11:20:00,76.01,76.04,75.97,76.01,86324.0,67.36,67.3866,67.3246,67.36,86324.0
2018-07-30 11:25:00,76.02,76.04,75.96,76.0,74003.0,67.3689,67.3866,67.3157,67.3512,74003.0
2018-07-30 11:30:00,76.01,76.03,75.92,75.93,100534.0,67.36,67.3778,67.2803,67.2891,100534.0
2018-07-30 11:35:00,75.93,75.95,75.9,75.91,103310.0,67.2891,67.3069,67.2626,67.2714,103310.0
2018-07-30 11:40:00,75.91,75.97,75.91,75.96,71309.0,67.2714,67.3246,67.2714,67.3157,71309.0
2018-07-30 11:45:00,75.95,75.95,75.87,75.9,63853.0,67.3069,67.3069,67.236,67.2626,63853.0
2018-07-30 11:50:00,75.89,75.97,75.88,75.96,78340.0,67.2537,67.3246,67.2448,67.3157,78340.0
2018-07-30 11:55:00,75.95,76.03,75.95,75.97,144500.0,67.3069,67.3778,67.3069,67.3246,144500.0
2018-07-30 12:00:00,75.97,75.97,75.89,75.9,157396.0,67.3246,67.3246,67.2537,67.2626,157396.0
2018-07-30 12:05:00,75.89,75.95,75.89,75.9,120179.0,67.2537,67.3069,67.2537,67.2626,120179.0
2018-07-30 12:10:00,75.9,75.92,75.83,75.84,120972.0,67.2626,67.2803,67.2005,67.2094,120972.0
2018-07-30 12:15:00,75.84,75.85,75.8,75.81,98600.0,67.2094,67.2183,67.1739,67.1828,98600.0
2018-07-30 12:20:00,75.8,75.83,75.75,75.79,118985.0,67.1739,67.2005,67.1296,67.1651,118985.0
2018-07-30 12:25:00,75.79,75.85,75.79,75.81,59688.0,67.1651,67.2183,67.1651,67.1828,59688.0
2018-07-30 12:30:00,75.81,75.85,75.8,75.8,94801.0,67.1828,67.2183,67.1739,67.1739,94801.0
2018-07-30 12:35:00,75.8,75.84,75.79,75.82,64797.0,67.1739,67.2094,67.1651,67.1917,64797.0
2018-07-30 12:40:00,75.82,75.86,75.78,75.86,264474.0,67.1917,67.2271,67.1562,67.2271,264474.0
2018-07-30 12:45:00,75.85,75.87,75.76,75.77,280910.0,67.2183,67.236,67.1385,67.1474,280910.0
2018-07-30 12:50:00,75.77,75.77,75.73,75.75,55496.0,67.1474,67.1474,67.1119,67.1296,55496.0
2018-07-30 12:55:00,75.75,75.81,75.74,75.78,120401.0,67.1296,67.1828,67.1208,67.1562,120401.0
2018-07-30 13:00:00,75.78,75.78,75.64,75.64,39162.0,67.1562,67.1562,67.0321,67.0321,39162.0
2018-07-30 13:05:00,75.64,75.73,75.62,75.73,62253.0,67.0321,67.1119,67.0144,67.1119,62253.0
2018-07-30 13:10:00,75.72,75.75,75.7,75.71,45764.0,67.103,67.1296,67.0853,67.0942,45764.0
2018-07-30 13:15:00,75.7,75.75,75.7,75.73,136836.0,67.0853,67.1296,67.0853,67.1119,136836.0
2018-07-30 13:20:00,75.73,75.83,75.72,75.8,545490.0,67.1119,67.2005,67.103,67.1739,545490.0
2018-07-30 13:25:00,75.8,75.85,75.78,75.84,107702.0,67.1739,67.2183,67.1562,67.2094,107702.0
2018-07-30 13:30:00,75.84,75.91,75.83,75.9,95356.0,67.2094,67.2714,67.2005,67.2626,95356.0
2018-07-30 13:35:00,75.89,75.9,75.86,75.88,24512.0,67.2537,67.2626,67.2271,67.2448,24512.0
2018-07-30 13:40:00,75.88,75.88,75.82,75.82,39683.0,67.2448,67.2448,67.1917,67.1917,39683.0
2018-07-30 13:45:00,75.82,75.82,75.76,75.77,82514.0,67.1917,67.1917,67.1385,67.1474,82514.0
2018-07-30 13:50:00,75.77,75.87,75.76,75.86,142958.0,67.1474,67.236,67.1385,67.2271,142958.0
2018-07-30 13:55:00,75.86,75.89,75.83,75.88,69829.0,67.2271,67.2537,67.2005,67.2448,69829.0
2018-07-30 14:00:00,75.87,75.89,75.85,75.87,100862.0,67.236,67.2537,67.2183,67.236,100862.0
2018-07-30 14:05:00,75.87,75.89,75.83,75.84,89132.0,67.236,67.2537,67.2005,67.2094,89132.0
2018-07-30 14:10:00,75.84,75.86,75.81,75.84,39115.0,67.2094,67.2271,67.1828,67.2094,39115.0
2018-07-30 14:15:00,75.85,75.87,75.81,75.81,35001.0,67.2183,67.236,67.1828,67.1828,35001.0
2018-07-30 14:20:00,75.81,75.81,75.75,75.76,169225.0,67.1828,67.1828,67.1296,67.1385,169225.0
2018-07-30 14:25:00,75.76,75.79,75.75,75.75,28637.0,67.1385,67.1651,67.1296,67.1296,28637.0
2018-07-30 14:30:00,75.75,75.76,75.7,75.72,61235.0,67.1296,67.1385,67.0853,67.103,61235.0
2018-07-30 14:35:00,75.71,75.79,75.66,75.68,126002.0,67.0942,67.1651,67.0499,67.0676,126002.0
2018-07-30 14:40:00,75.68,75.69,75.64,75.64,39114.0,67.0676,67.0765,67.0321,67.0321,39114.0
2018-07-30 14:45:00,75.64,75.67,75.63,75.67,90172.0,67.0321,67.0587,67.0233,67.0587,90172.0
2018-07-30 14:50:00,75.67,75.69,75.63,75.64,33790.0,67.0587,67.0765,67.0233,67.0321,33790.0
2018-07-30 14:55:00,75.65,75.68,75.59,75.61,79088.0,67.041,67.0676,66.9878,67.0056,79088.0
2018-07-30 15:00:00,75.61,75.66,75.58,75.62,75231.0,67.0056,67.0499,66.979,67.0144,75231.0
2018-07-30 15:05:00,75.63,75.65,75.58,75.58,61782.0,67.0233,67.041,66.979,66.979,61782.0
2018-07-30 15:10:00,75.59,75.59,75.48,75.53,79593.0,66.9878,66.9878,66.8904,66.9347,79593.0
2018-07-30 15:15:00,75.53,75.54,75.44,75.45,190013.0,66.9347,66.9435,66.8549,66.8638,190013.0
2018-07-30 15:20:00,75.44,75.48,75.43,75.43,140149.0,66.8549,66.8904,66.846,66.846,140149.0
2018-07-30 15:25:00,75.43,75.45,75.38,75.39,101581.0,66.846,66.8638,66.8017,66.8106,101581.0
2018-07-30 15:30:00,75.38,75.44,75.33,75.44,139843.0,66.8017,66.8549,66.7574,66.8549,139843.0
2018-07-30 15:35:00,75.44,75.44,75.31,75.32,127165.0,66.8549,66.8549,66.7397,66.7486,127165.0
2018-07-30 15:40:00,75.32,75.32,75.27,75.29,82950.0,66.7486,66.7486,66.7043,66.722,82950.0
2018-07-30 15:45:00,75.28,75.29,75.24,75.25,234687.0,66.7131,66.722,66.6777,66.6865,234687.0
2018-07-30 15:50:00,75.24,75.31,75.23,75.23,722230.0,66.6777,66.7397,66.6688,66.6688,722230.0
2018-07-30 15:55:00,75.23,75.27,75.18,75.27,1539564.0,66.6688,66.7043,66.6245,66.7043,1539564.0
2018-07-31 09:30:00,75.83,76.13,75.69,76.03,1644670.0,67.2005,67.4664,67.0765,67.3778,1644670.0
2018-07-31 09:35:00,76.03,76.13,75.96,76.06,617501.0,67.3778,67.4664,67.3157,67.4044,617501.0
2018-07-31 09:40:00,76.06,76.24,76.0,76.15,699588.0,67.4044,67.5639,67.3512,67.4841,699588.0
2018-07-31 09:45:00,76.16,76.37,76.16,76.29,723945.0,67.493,67.6791,67.493,67.6082,723945.0
2018-07-31 09:50:00,76.3,76.31,76.13,76.22,370892.0,67.617,67.6259,67.4664,67.5461,370892.0
2018-07-31 09:55:00,76.22,76.3,76.19,76.26,295334.0,67.5461,67.617,67.5196,67.5816,295334.0
2018-07-31 10:00:00,76.25,76.45,76.23,76.44,273451.0,67.5727,67.75,67.555,67.7411,273451.0
2018-07-31 10:05:00,76.44,76.52,76.43,76.46,554917.0,67.7411,67.812,67.7322,67.7588,554917.0
2018-07-31 10:10:00,76.47,76.56,76.46,76.51,288880.0,67.7677,67.8475,67.7588,67.8031,288880.0
2018-07-31 10:15:00,76.51,76.52,76.42,76.45,282194.0,67.8031,67.812,67.7234,67.75,282194.0
2018-07-31 10:20:00,76.45,76.53,76.42,76.45,271832.0,67.75,67.8209,67.7234,67.75,271832.0
2018-07-31 10:25:00,76.45,76.47,76.35,76.46,303740.0,67.75,67.7677,67.6614,67.7588,303740.0
2018-07-31 10:30:00,76.47,76.65,76.46,76.64,353877.0,67.7677,67.9272,67.7588,67.9183,353877.0
2018-07-31 10:35:00,76.64,76.66,76.58,76.6,150917.0,67.9183,67.9361,67.8652,67.8829,150917.0
2018-07-31 10:40:00,76.6,76.66,76.57,76.66,203764.0,67.8829,67.9361,67.8563,67.9361,203764.0
2018-07-31 10:45:00,76.65,76.72,76.62,76.64,245158.0,67.9272,67.9892,67.9006,67.9183,245158.0
2018-07-31 10:50:00,76.64,76.68,76.55,76.65,322599.0,67.9183,67.9538,67.8386,67.9272,322599.0
2018-07-31 10:55:00,76.65,76.68,76.57,76.6,166841.0,67.9272,67.9538,67.8563,67.8829,166841.0
2018-07-31 11:00:00,76.6,76.64,76.55,76.6,90966.0,67.8829,67.9183,67.8386,67.8829,90966.0
2018-07-31 11:05:00,76.61,76.64,76.57,76.63,69705.0,67.8918,67.9183,67.8563,67.9095,69705.0
2018-07-31 11:10:00,76.63,76.68,76.61,76.67,62127.0,67.9095,67.9538,67.8918,67.9449,62127.0
2018-07-31 11:15:00,76.67,76.67,76.56,76.57,67930.0,67.9449,67.9449,67.8475,67.8563,67930.0
2018-07-31 11:20:00,76.56,76.59,76.54,76.58,47752.0,67.8475,67.874,67.8297,67.8652,47752.0
2018-07-31 11:25:00,76.59,76.61,76.55,76.6,55360.0,67.874,67.8918,67.8386,67.8829,55360.0
2018-07-31 11:30:00,76.61,76.67,76.61,76.65,31801.0,67.8918,67.9449,67.8918,67.9272,31801.0
2018-07-31 11:35:00,76.66,76.7,76.62,76.64,36171.0,67.9361,67.9715,67.9006,67.9183,36171.0
2018-07-31 11:40:00,76.63,76.64,76.58,76.64,81903.0,67.9095,67.9183,67.8652,67.9183,81903.0
2018-07-31 11:45:00,76.64,76.75,76.64,76.73,224139.0,67.9183,68.0158,67.9183,67.9981,224139.0
2018-07-31 11:50:00,76.73,76.75,76.71,76.72,235900.0,67.9981,68.0158,67.9804,67.9892,235900.0
2018-07-31 11:55:00,76.71,76.72,76.66,76.67,48467.0,67.9804,67.9892,67.9361,67.9449,48467.0
2018-07-31 12:00:00,76.67,76.7,76.64,76.67,80089.0,67.9449,67.9715,67.9183,67.9449,80089.0
2018-07-31 12:05:00,76.67,76.79,76.67,76.76,131962.0,67.9449,68.0513,67.9449,68.0247,131962.0
2018-07-31 12:10:00,76.76,76.81,76.75,76.79,92364.0,68.0247,68.069,68.0158,68.0513,92364.0
2018-07-31 12:15:00,76.79,76.84,76.76,76.83,99895.0,68.0513,68.0956,68.0247,68.0867,99895.0
2018-07-31 12:20:00,76.83,76.85,76.82,76.84,30727.0,68.0867,68.1044,68.0779,68.0956,30727.0
2018-07-31 12:25:00,76.84,76.86,76.83,76.85,45592.0,68.0956,68.1133,68.0867,68.1044,45592.0
2018-07-31 12:30:00,76.84,76.85,76.8,76.83,60563.0,68.0956,68.1044,68.0601,68.0867,60563.0
2018-07-31 12:35:00,76.83,76.89,76.82,76.88,53279.0,68.0867,68.1399,68.0779,68.131,53279.0
2018-07-31 12:40:00,76.88,76.89,76.86,76.87,43120.0,68.131,68.1399,68.1133,68.1222,43120.0
2018-07-31 12:45:00,76.87,76.92,76.87,76.92,110127.0,68.1222,68.1665,68.1222,68.1665,110127.0
2018-07-31 12:50:00,76.92,76.95,76.89,76.92,121088.0,68.1665,68.1931,68.1399,68.1665,121088.0
2018-07-31 12:55:00,76.91,76.96,76.9,76.91,41655.0,68.1576,68.2019,68.1488,68.1576,41655.0
2018-07-31 13:00:00,76.91,76.95,76.9,76.94,112248.0,68.1576,68.1931,68.1488,68.1842,112248.0
2018-07-31 13:05:00,76.94,76.99,76.93,76.98,99462.0,68.1842,68.2285,68.1753,68.2197,99462.0
2018-07-31 13:10:00,76.98,76.98,76.88,76.88,120550.0,68.2197,68.2197,68.131,68.131,120550.0
2018-07-31 13:15:00,76.89,76.93,76.87,76.92,43495.0,68.1399,68.1753,68.1222,68.1665,43495.0
2018-07-31 13:20:00,76.93,76.94,76.88,76.92,39141.0,68.1753,68.1842,68.131,68.1665,39141.0
2018-07-31 13:25:00,76.92,76.96,76.92,76.92,38081.0,68.1665,68.2019,68.1665,68.1665,38081.0
2018-07-31 13:30:00,76.93,76.93,76.84,76.85,200807.0,68.1753,68.1753,68.0956,68.1044,200807.0
2018-07-31 13:35:00,76.84,76.93,76.82,76.9,192712.0,68.0956,68.1753,68.0779,68.1488,192712.0
2018-07-31 13:40:00,76.91,76.92,76.85,76.9,55242.0,68.1576,68.1665,68.1044,68.1488,55242.0
2018-07-31 13:45:00,76.91,76.91,76.83,76.89,50874.0,68.1576,68.1576,68.0867,68.1399,50874.0
2018-07-31 13:50:00,76.89,76.95,76.88,76.92,81792.0,68.1399,68.1931,68.131,68.1665,81792.0
2018-07-31 13:55:00,76.92,76.95,76.87,76.89,78346.0,68.1665,68.1931,68.1222,68.1399,78346.0
2018-07-31 14:00:00,76.89,76.93,76.84,76.85,59577.0,68.1399,68.1753,68.0956,68.1044,59577.0
2018-07-31 14:05:00,76.84,76.86,76.81,76.83,59843.0,68.0956,68.1133,68.069,68.0867,59843.0
2018-07-31 14:10:00,76.83,76.84,76.8,76.81,162551.0,68.0867,68.0956,68.0601,68.069,162551.0
2018-07-31 14:15:00,76.8,76.85,76.78,76.84,59747.0,68.0601,68.1044,68.0424,68.0956,59747.0
2018-07-31 14:20:00,76.84,76.85,76.8,76.83,40323.0,68.0956,68.1044,68.0601,68.0867,40323.0
2018-07-31 14:25:00,76.83,76.84,76.8,76.81,69317.0,68.0867,68.0956,68.0601,68.069,69317.0
2018-07-31 14:30:00,76.8,76.84,76.8,76.84,28944.0,68.0601,68.0956,68.0601,68.0956,28944.0
2018-07-31 14:35:00,76.83,76.89,76.83,76.85,78782.0,68.0867,68.1399,68.0867,68.1044,78782.0
2018-07-31 14:40:00,76.84,76.89,76.81,76.88,67878.0,68.0956,68.1399,68.069,68.131,67878.0
2018-07-31 14:45:00,76.87,76.9,76.85,76.89,205250.0,68.1222,68.1488,68.1044,68.1399,205250.0
2018-07-31 14:50:00,76.89,76.92,76.88,76.9,110372.0,68.1399,68.1665,68.131,68.1488,110372.0
2018-07-31 14:55:00,76.89,76.92,76.86,76.87,109112.0,68.1399,68.1665,68.1133,68.1222,109112.0
2018-07-31 15:00:00,76.86,76.86,76.8,76.84,182387.0,68.1133,68.1133,68.0601,68.0956,182387.0
2018-07-31 15:05:00,76.83,76.84,76.81,76.83,42673.0,68.0867,68.0956,68.069,68.0867,42673.0
2018-07-31 15:10:00,76.82,76.87,76.81,76.86,296240.0,68.0779,68.1222,68.069,68.1133,296240.0
2018-07-31 15:15:00,76.85,76.87,76.78,76.83,121429.0,68.1044,68.1222,68.0424,68.0867,121429.0
2018-07-31 15:20:00,76.83,76.88,76.82,76.87,94073.0,68.0867,68.131,68.0779,68.1222,94073.0
2018-07-31 15:25:00,76.87,76.89,76.87,76.88,198601.0,68.1222,68.1399,68.1222,68.131,198601.0
2018-07-31 15:30:00,76.89,76.91,76.85,76.9,133994.0,68.1399,68.1576,68.1044,68.1488,133994.0
2018-07-31 15:35:00,76.89,76.94,76.86,76.92,250456.0,68.1399,68.1842,68.1133,68.1665,250456.0
2018-07-31 15:40:00,76.92,76.93,76.88,76.92,179583.0,68.1665,68.1753,68.131,68.1665,179583.0
2018-07-31 15:45:00,76.92,76.96,76.75,76.78,1329513.0,68.1665,68.2019,68.0158,68.0424,1329513.0
2018-07-31 15:50:00,76.79,76.83,76.74,76.82,700892.0,68.0513,68.0867,68.007,68.0779,700892.0
2018-07-31 15:55:00,76.83,76.92,76.83,76.86,848278.0,68.0867,68.1665,68.0867,68.1133,848278.0
2018-08-01 09:30:00,76.63,76.68,76.53,76.61,371879.0,67.9095,67.9538,67.8209,67.8918,371879.0
2018-08-01 09:35:00,76.6,76.6,76.38,76.51,439273.0,67.8829,67.8829,67.6879,67.8031,439273.0
2018-08-01 09:40:00,76.5,76.55,76.36,76.36,187049.0,67.7943,67.8386,67.6702,67.6702,187049.0
2018-08-01 09:45:00,76.36,76.4,76.24,76.37,283657.0,67.6702,67.7057,67.5639,67.6791,283657.0
2018-08-01 09:50:00,76.36,76.43,76.3,76.37,163377.0,67.6702,67.7322,67.617,67.6791,163377.0
2018-08-01 09:55:00,76.38,76.48,76.36,76.45,129983.0,67.6879,67.7766,67.6702,67.75,129983.0
2018-08-01 10:00:00,76.44,76.49,76.33,76.47,213336.0,67.7411,67.7854,67.6436,67.7677,213336.0
2018-08-01 10:05:00,76.46,76.49,76.41,76.44,114403.0,67.7588,67.7854,67.7145,67.7411,114403.0
2018-08-01 10:10:00,76.43,76.57,76.41,76.56,184074.0,67.7322,67.8563,67.7145,67.8475,184074.0
2018-08-01 10:15:00,76.56,76.56,76.48,76.5,198322.0,67.8475,67.8475,67.7766,67.7943,198322.0
2018-08-01 10:20:00,76.5,76.53,76.46,76.48,143536.0,67.7943,67.8209,67.7588,67.7766,143536.0
2018-08-01 10:25:00,76.48,76.54,76.46,76.49,130881.0,67.7766,67.8297,67.7588,67.7854,130881.0
2018-08-01 10:30:00,76.49,76.58,76.47,76.55,230659.0,67.7854,67.8652,67.7677,67.8386,230659.0
2018-08-01 10:35:00,76.55,76.61,76.5,76.6,149974.0,67.8386,67.8918,67.7943,67.8829,149974.0
2018-08-01 10:40:00,76.6,76.6,76.49,76.53,115724.0,67.8829,67.8829,67.7854,67.8209,115724.0
2018-08-01 10:45:00,76.54,76.61,76.49,76.5,158610.0,67.8297,67.8918,67.7854,67.7943,158610.0
2018-08-01 10:50:00,76.5,76.59,76.48,76.55,99350.0,67.7943,67.874,67.7766,67.8386,99350.0
2018-08-01 10:55:00,76.56,76.57,76.5,76.52,78409.0,67.8475,67.8563,67.7943,67.812,78409.0
2018-08-01 11:00:00,76.52,76.55,76.43,76.45,121043.0,67.812,67.8386,67.7322,67.75,121043.0
2018-08-01 11:05:00,76.45,76.47,76.4,76.41,98986.0,67.75,67.7677,67.7057,67.7145,98986.0
2018-08-01 11:10:00,76.41,76.43,76.37,76.43,133420.0,67.7145,67.7322,67.6791,67.7322,133420.0
2018-08-01 11:15:00,76.42,76.47,76.41,76.45,132974.0,67.7234,67.7677,67.7145,67.75,132974.0
2018-08-01 11:20:00,76.45,76.45,76.3,76.38,194947.0,67.75,67.75,67.617,67.6879,194947.0
2018-08-01 11:25:00,76.38,76.42,76.36,76.4,306510.0,67.6879,67.7234,67.6702,67.7057,306510.0
2018-08-01 11:30:00,76.4,76.41,76.29,76.31,375046.0,67.7057,67.7145,67.6082,67.6259,375046.0
2018-08-01 11:35:00,76.31,76.35,76.29,76.33,117857.0,67.6259,67.6614,67.6082,67.6436,117857.0
2018-08-01 11:40:00,76.32,76.32,76.27,76.28,59798.0,67.6348,67.6348,67.5905,67.5993,59798.0
2018-08-01 11:45:00,76.27,76.28,76.2,76.2,132872.0,67.5905,67.5993,67.5284,67.5284,132872.0
2018-08-01 11:50:00,76.19,76.21,76.13,76.21,110161.0,67.5196,67.5373,67.4664,67.5373,110161.0
2018-08-01 11:55:00,76.2,76.21,76.14,76.17,87157.0,67.5284,67.5373,67.4752,67.5018,87157.0
2018-08-01 12:00:00,76.17,76.17,76.04,76.09,227861.0,67.5018,67.5018,67.3866,67.4309,227861.0
2018-08-01 12:05:00,76.09,76.11,76.04,76.08,266869.0,67.4309,67.4487,67.3866,67.4221,266869.0
2018-08-01 12:10:00,76.09,76.13,76.08,76.1,94310.0,67.4309,67.4664,67.4221,67.4398,94310.0
2018-08-01 12:15:00,76.1,76.11,76.06,76.08,86192.0,67.4398,67.4487,67.4044,67.4221,86192.0
2018-08-01 12:20:00,76.08,76.13,76.02,76.03,161391.0,67.4221,67.4664,67.3689,67.3778,161391.0
2018-08-01 12:25:00,76.03,76.04,75.96,75.97,93945.0,67.3778,67.3866,67.3157,67.3246,93945.0
2018-08-01 12:30:00,75.97,76.0,75.92,75.98,129459.0,67.3246,67.3512,67.2803,67.3335,129459.0
2018-08-01 12:35:00,75.98,76.03,75.97,75.99,43081.0,67.3335,67.3778,67.3246,67.3423,43081.0
2018-08-01 12:40:00,75.99,76.01,75.95,76.0,140562.0,67.3423,67.36,67.3069,67.3512,140562.0
2018-08-01 12:45:00,76.0,76.03,75.98,76.01,79258.0,67.3512,67.3778,67.3335,67.36,79258.0
2018-08-01 12:50:00,76.01,76.07,76.01,76.05,103551.0,67.36,67.4132,67.36,67.3955,103551.0
2018-08-01 12:55:00,76.05,76.05,76.01,76.04,64850.0,67.3955,67.3955,67.36,67.3866,64850.0
2018-08-01 13:00:00,76.03,76.07,76.03,76.05,40823.0,67.3778,67.4132,67.3778,67.3955,40823.0
2018-08-01 13:05:00,76.05,76.05,76.02,76.03,89111.0,67.3955,67.3955,67.3689,67.3778,89111.0
2018-08-01 13:10:00,76.03,76.06,76.02,76.04,45875.0,67.3778,67.4044,67.3689,67.3866,45875.0
2018-08-01 13:15:00,76.04,76.04,75.98,75.98,53939.0,67.3866,67.3866,67.3335,67.3335,53939.0
2018-08-01 13:20:00,75.98,76.0,75.95,75.98,45000.0,67.3335,67.3512,67.3069,67.3335,45000.0
2018-08-01 13:25:00,75.98,75.98,75.91,75.92,52550.0,67.3335,67.3335,67.2714,67.2803,52550.0
2018-08-01 13:30:00,75.92,75.93,75.86,75.88,85014.0,67.2803,67.2891,67.2271,67.2448,85014.0
2018-08-01 13:35:00,75.88,75.95,75.87,75.94,105255.0,67.2448,67.3069,67.236,67.298,105255.0
2018-08-01 13:40:00,75.94,75.94,75.88,75.92,76545.0,67.298,67.298,67.2448,67.2803,76545.0
2018-08-01 13:45:00,75.92,75.94,75.87,75.88,115641.0,67.2803,67.298,67.236,67.2448,115641.0
2018-08-01 13:50:00,75.87,75.89,75.85,75.88,81976.0,67.236,67.2537,67.2183,67.2448,81976.0
2018-08-01 13:55:00,75.88,75.91,75.82,75.86,506798.0,67.2448,67.2714,67.1917,67.2271,506798.0
2018-08-01 14:00:00,75.87,75.93,75.79,75.83,324974.0,67.236,67.2891,67.1651,67.2005,324974.0
2018-08-01 14:05:00,75.83,75.86,75.74,75.77,407718.0,67.2005,67.2271,67.1208,67.1474,407718.0
2018-08-01 14:10:00,75.77,75.82,75.68,75.81,101291.0,67.1474,67.1917,67.0676,67.1828,101291.0
2018-08-01 14:15:00,75.81,75.93,75.81,75.83,750599.0,67.1828,67.2891,67.1828,67.2005,750599.0
2018-08-01 14:20:00,75.83,75.85,75.79,75.83,235738.0,67.2005,67.2183,67.1651,67.2005,235738.0
2018-08-01 14:25:00,75.83,75.86,75.81,75.83,127727.0,67.2005,67.2271,67.1828,67.2005,127727.0
2018-08-01 14:30:00,75.83,75.89,75.82,75.85,159936.0,67.2005,67.2537,67.1917,67.2183,159936.0
2018-08-01 14:35:00,75.85,75.86,75.8,75.82,101681.0,67.2183,67.2271,67.1739,67.1917,101681.0
2018-08-01 14:40:00,75.81,75.84,75.75,75.77,84973.0,67.1828,67.2094,67.1296,67.1474,84973.0
2018-08-01 14:45:00,75.77,75.86,75.77,75.86,95005.0,67.1474,67.2271,67.1474,67.2271,95005.0
2018-08-01 14:50:00,75.87,75.93,75.85,75.93,139170.0,67.236,67.2891,67.2183,67.2891,139170.0
2018-08-01 14:55:00,75.94,76.08,75.93,76.07,230423.0,67.298,67.4221,67.2891,67.4132,230423.0
2018-08-01 15:00:00,76.08,76.09,76.01,76.01,65697.0,67.4221,67.4309,67.36,67.36,65697.0
2018-08-01 15:05:00,76.01,76.05,76.01,76.05,74523.0,67.36,67.3955,67.36,67.3955,74523.0
2018-08-01 15:10:00,76.04,76.05,76.01,76.03,59569.0,67.3866,67.3955,67.36,67.3778,59569.0
2018-08-01 15:15:00,76.03,76.04,75.94,75.98,162461.0,67.3778,67.3866,67.298,67.3335,162461.0
2018-08-01 15:20:00,75.98,76.02,75.97,75.99,141283.0,67.3335,67.3689,67.3246,67.3423,141283.0
2018-08-01 15:25:00,75.99,76.0,75.96,75.98,70395.0,67.3423,67.3512,67.3157,67.3335,70395.0
2018-08-01 15:30:00,75.98,76.02,75.96,75.98,244768.0,67.3335,67.3689,67.3157,67.3335,244768.0
2018-08-01 15:35:00,75.98,76.0,75.96,75.99,77464.0,67.3335,67.3512,67.3157,67.3423,77464.0
2018-08-01 15:40:00,75.99,76.05,75.98,76.04,116622.0,67.3423,67.3955,67.3335,67.3866,116622.0
2018-08-01 15:45:00,76.04,76.06,76.01,76.02,300653.0,67.3866,67.4044,67.36,67.3689,300653.0
2018-08-01 15:50:00,76.01,76.05,76.0,76.01,333831.0,67.36,67.3955,67.3512,67.36,333831.0
2018-08-01 15:55:00,76.0,76.01,75.86,75.89,930913.0,67.3512,67.36,67.2271,67.2537,930913.0
2018-08-02 09:30:00,75.34,75.61,75.17,75.26,560455.0,66.7663,67.0056,66.6156,66.6954,560455.0
2018-08-02 09:35:00,75.27,75.27,75.11,75.15,311211.0,66.7043,66.7043,66.5625,66.5979,311211.0
2018-08-02 09:40:00,75.16,75.35,75.12,75.24,261489.0,66.6068,66.7752,66.5713,66.6777,261489.0
2018-08-02 09:45:00,75.24,75.48,75.24,75.46,209703.0,66.6777,66.8904,66.6777,66.8726,209703.0
2018-08-02 09:50:00,75.47,75.62,75.46,75.56,153809.0,66.8815,67.0144,66.8726,66.9613,153809.0
2018-08-02 09:55:00,75.54,75.64,75.52,75.61,396087.0,66.9435,67.0321,66.9258,67.0056,396087.0
2018-08-02 10:00:00,75.62,75.64,75.49,75.57,201928.0,67.0144,67.0321,66.8992,66.9701,201928.0
2018-08-02 10:05:00,75.56,75.71,75.56,75.59,81383.0,66.9613,67.0942,66.9613,66.9878,81383.0
2018-08-02 10:10:00,75.59,75.65,75.57,75.62,73136.0,66.9878,67.041,66.9701,67.0144,73136.0
2018-08-02 10:15:00,75.62,75.69,75.62,75.66,203386.0,67.0144,67.0765,67.0144,67.0499,203386.0
2018-08-02 10:20:00,75.66,75.74,75.63,75.67,229874.0,67.0499,67.1208,67.0233,67.0587,229874.0
2018-08-02 10:25:00,75.67,75.73,75.65,75.67,89487.0,67.0587,67.1119,67.041,67.0587,89487.0
2018-08-02 10:30:00,75.69,75.69,75.57,75.6,106049.0,67.0765,67.0765,66.9701,66.9967,106049.0
2018-08-02 10:35:00,75.59,75.6,75.51,75.58,241049.0,66.9878,66.9967,66.9169,66.979,241049.0
2018-08-02 10:40:00,75.58,75.6,75.44,75.45,227202.0,66.979,66.9967,66.8549,66.8638,227202.0
2018-08-02 10:45:00,75.45,75.45,75.33,75.37,294315.0,66.8638,66.8638,66.7574,66.7929,294315.0
2018-08-02 10:50:00,75.38,75.49,75.37,75.38,82053.0,66.8017,66.8992,66.7929,66.8017,82053.0
2018-08-02 10:55:00,75.38,75.46,75.37,75.45,93045.0,66.8017,66.8726,66.7929,66.8638,93045.0
2018-08-02 11:00:00,75.45,75.59,75.45,75.55,317271.0,66.8638,66.9878,66.8638,66.9524,317271.0
2018-08-02 11:05:00,75.54,75.54,75.46,75.5,119315.0,66.9435,66.9435,66.8726,66.9081,119315.0
2018-08-02 11:10:00,75.5,75.6,75.43,75.6,138291.0,66.9081,66.9967,66.846,66.9967,138291.0
2018-08-02 11:15:00,75.61,75.63,75.51,75.54,77874.0,67.0056,67.0233,66.9169,66.9435,77874.0
2018-08-02 11:20:00,75.55,75.62,75.54,75.54,38642.0,66.9524,67.0144,66.9435,66.9435,38642.0
2018-08-02 11:25:00,75.54,75.56,75.44,75.48,117242.0,66.9435,66.9613,66.8549,66.8904,117242.0
2018-08-02 11:30:00,75.49,75.54,75.45,75.52,64055.0,66.8992,66.9435,66.8638,66.9258,64055.0
2018-08-02 11:35:00,75.52,75.6,75.51,75.52,66588.0,66.9258,66.9967,66.9169,66.9258,66588.0
2018-08-02 11:40:00,75.52,75.53,75.47,75.48,39557.0,66.9258,66.9347,66.8815,66.8904,39557.0
2018-08-02 11:45:00,75.48,75.62,75.48,75.56,129607.0,66.8904,67.0144,66.8904,66.9613,129607.0
2018-08-02 11:50:00,75.55,75.56,75.49,75.5,90800.0,66.9524,66.9613,66.8992,66.9081,90800.0
2018-08-02 11:55:00,75.49,75.57,75.48,75.54,64563.0,66.8992,66.9701,66.8904,66.9435,64563.0
2018-08-02 12:00:00,75.55,75.56,75.49,75.55,30593.0,66.9524,66.9613,66.8992,66.9524,30593.0
2018-08-02 12:05:00,75.56,75.65,75.56,75.62,144972.0,66.9613,67.041,66.9613,67.0144,144972.0
2018-08-02 12:10:00,75.62,75.63,75.58,75.62,28966.0,67.0144,67.0233,66.979,67.0144,28966.0
2018-08-02 12:15:00,75.61,75.62,75.56,75.6,29286.0,67.0056,67.0144,66.9613,66.9967,29286.0
2018-08-02 12:20:00,75.61,75.74,75.6,75.73,74701.0,67.0056,67.1208,66.9967,67.1119,74701.0
2018-08-02 12:25:00,75.73,75.78,75.67,75.73,43774.0,67.1119,67.1562,67.0587,67.1119,43774.0
2018-08-02 12:30:00,75.74,75.75,75.66,75.72,74320.0,67.1208,67.1296,67.0499,67.103,74320.0
2018-08-02 12:35:00,75.72,75.74,75.67,75.7,122272.0,67.103,67.1208,67.0587,67.0853,122272.0
2018-08-02 12:40:00,75.71,75.76,75.71,75.72,67740.0,67.0942,67.1385,67.0942,67.103,67740.0
2018-08-02 12:45:00,75.71,75.77,75.71,75.76,31882.0,67.0942,67.1474,67.0942,67.1385,31882.0
2018-08-02 12:50:00,75.75,75.78,75.69,75.7,53843.0,67.1296,67.1562,67.0765,67.0853,53843.0
2018-08-02 12:55:00,75.7,75.72,75.66,75.67,54844.0,67.0853,67.103,67.0499,67.0587,54844.0
2018-08-02 13:00:00,75.67,75.72,75.66,75.71,85467.0,67.0587,67.103,67.0499,67.0942,85467.0
2018-08-02 13:05:00,75.71,75.74,75.67,75.72,83557.0,67.0942,67.1208,67.0587,67.103,83557.0
2018-08-02 13:10:00,75.73,75.73,75.65,75.66,65797.0,67.1119,67.1119,67.041,67.0499,65797.0
2018-08-02 13:15:00,75.65,75.76,75.65,75.75,88699.0,67.041,67.1385,67.041,67.1296,88699.0
2018-08-02 13:20:00,75.75,75.78,75.73,75.75,53398.0,67.1296,67.1562,67.1119,67.1296,53398.0
2018-08-02 13:25:00,75.75,75.78,75.7,75.73,49812.0,67.1296,67.1562,67.0853,67.1119,49812.0
2018-08-02 13:30:00,75.73,75.82,75.73,75.81,31787.0,67.1119,67.1917,67.1119,67.1828,31787.0
2018-08-02 13:35:00,75.82,75.85,75.78,75.78,52055.0,67.1917,67.2183,67.1562,67.1562,52055.0
2018-08-02 13:40:00,75.78,75.84,75.78,75.81,55208.0,67.1562,67.2094,67.1562,67.1828,55208.0
2018-08-02 13:45:00,75.81,75.82,75.78,75.81,44763.0,67.1828,67.1917,67.1562,67.1828,44763.0
2018-08-02 13:50:00,75.81,75.84,75.8,75.81,71102.0,67.1828,67.2094,67.1739,67.1828,71102.0
2018-08-02 13:55:00,75.8,75.85,75.8,75.84,50155.0,67.1739,67.2183,67.1739,67.2094,50155.0
2018-08-02 14:00:00,75.84,75.85,75.78,75.83,66854.0,67.2094,67.2183,67.1562,67.2005,66854.0
2018-08-02 14:05:00,75.84,75.86,75.81,75.85,30504.0,67.2094,67.2271,67.1828,67.2183,30504.0
2018-08-02 14:10:00,75.85,75.86,75.8,75.82,33639.0,67.2183,67.2271,67.1739,67.1917,33639.0
2018-08-02 14:15:00,75.82,75.86,75.77,75.77,65129.0,67.1917,67.2271,67.1474,67.1474,65129.0
2018-08-02 14:20:00,75.77,75.77,75.72,75.75,112765.0,67.1474,67.1474,67.103,67.1296,112765.0
2018-08-02 14:25:00,75.74,75.77,75.73,75.77,54704.0,67.1208,67.1474,67.1119,67.1474,54704.0
2018-08-02 14:30:00,75.77,75.8,75.75,75.77,80710.0,67.1474,67.1739,67.1296,67.1474,80710.0
2018-08-02 14:35:00,75.77,75.79,75.76,75.77,36576.0,67.1474,67.1651,67.1385,67.1474,36576.0
2018-08-02 14:40:00,75.77,75.78,75.71,75.72,57459.0,67.1474,67.1562,67.0942,67.103,57459.0
2018-08-02 14:45:00,75.72,75.74,75.69,75.72,55698.0,67.103,67.1208,67.0765,67.103,55698.0
2018-08-02 14:50:00,75.73,75.77,75.71,75.77,138352.0,67.1119,67.1474,67.0942,67.1474,138352.0
2018-08-02 14:55:00,75.76,75.8,75.73,75.79,40764.0,67.1385,67.1739,67.1119,67.1651,40764.0
2018-08-02 15:00:00,75.79,75.8,75.75,75.79,35557.0,67.1651,67.1739,67.1296,67.1651,35557.0
2018-08-02 15:05:00,75.79,75.8,75.74,75.75,60283.0,67.1651,67.1739,67.1208,67.1296,60283.0
2018-08-02 15:10:00,75.75,75.75,75.69,75.73,73375.0,67.1296,67.1296,67.0765,67.1119,73375.0
2018-08-02 15:15:00,75.73,75.78,75.72,75.78,94004.0,67.1119,67.1562,67.103,67.1562,94004.0
2018-08-02 15:20:00,75.77,75.78,75.73,75.75,57298.0,67.1474,67.1562,67.1119,67.1296,57298.0
2018-08-02 15:25:00,75.75,75.78,75.74,75.77,47437.0,67.1296,67.1562,67.1208,67.1474,47437.0
2018-08-02 15:30:00,75.77,75.78,75.75,75.77,220487.0,67.1474,67.1562,67.1296,67.1474,220487.0
2018-08-02 15:35:00,75.77,75.8,75.74,75.79,135126.0,67.1474,67.1739,67.1208,67.1651,135126.0
2018-08-02 15:40:00,75.79,75.81,75.78,75.81,97272.0,67.1651,67.1828,67.1562,67.1828,97272.0
2018-08-02 15:45:00,75.81,75.88,75.8,75.88,315094.0,67.1828,67.2448,67.1739,67.2448,315094.0
2018-08-02 15:50:00,75.87,75.88,75.79,75.81,452164.0,67.236,67.2448,67.1651,67.1828,452164.0
2018-08-02 15:55:00,75.81,75.81,75.74,75.77,966462.0,67.1828,67.1828,67.1208,67.1474,966462.0
2018-08-03 09:30:00,75.72,75.93,75.72,75.83,208635.0,67.103,67.2891,67.103,67.2005,208635.0
2018-08-03 09:35:00,75.83,75.89,75.72,75.76,257237.0,67.2005,67.2537,67.103,67.1385,257237.0
2018-08-03 09:40:00,75.77,75.8,75.73,75.73,118333.0,67.1474,67.1739,67.1119,67.1119,118333.0
2018-08-03 09:45:00,75.73,75.81,75.72,75.74,162407.0,67.1119,67.1828,67.103,67.1208,162407.0
2018-08-03 09:50:00,75.74,75.75,75.65,75.67,405504.0,67.1208,67.1296,67.041,67.0587,405504.0
2018-08-03 09:55:00,75.66,75.68,75.5,75.6,643006.0,67.0499,67.0676,66.9081,66.9967,643006.0
2018-08-03 10:00:00,75.61,75.66,75.57,75.66,169090.0,67.0056,67.0499,66.9701,67.0499,169090.0
2018-08-03 10:05:00,75.65,75.69,75.61,75.63,88244.0,67.041,67.0765,67.0056,67.0233,88244.0
2018-08-03 10:10:00,75.64,75.65,75.52,75.54,67846.0,67.0321,67.041,66.9258,66.9435,67846.0
2018-08-03 10:15:00,75.54,75.63,75.54,75.61,163873.0,66.9435,67.0233,66.9435,67.0056,163873.0
2018-08-03 10:20:00,75.63,75.69,75.61,75.65,43447.0,67.0233,67.0765,67.0056,67.041,43447.0
2018-08-03 10:25:00,75.64,75.8,75.63,75.77,173600.0,67.0321,67.1739,67.0233,67.1474,173600.0
2018-08-03 10:30:00,75.76,75.78,75.65,75.66,238524.0,67.1385,67.1562,67.041,67.0499,238524.0
2018-08-03 10:35:00,75.66,75.68,75.62,75.66,53704.0,67.0499,67.0676,67.0144,67.0499,53704.0
2018-08-03 10:40:00,75.66,75.74,75.63,75.65,165129.0,67.0499,67.1208,67.0233,67.041,165129.0
2018-08-03 10:45:00,75.65,75.65,75.6,75.63,54180.0,67.041,67.041,66.9967,67.0233,54180.0
2018-08-03 10:50:00,75.63,75.67,75.58,75.62,105794.0,67.0233,67.0587,66.979,67.0144,105794.0
2018-08-03 10:55:00,75.63,75.64,75.55,75.56,159580.0,67.0233,67.0321,66.9524,66.9613,159580.0
2018-08-03 11:00:00,75.57,75.6,75.51,75.52,464428.0,66.9701,66.9967,66.9169,66.9258,464428.0
2018-08-03 11:05:00,75.52,75.56,75.51,75.53,532667.0,66.9258,66.9613,66.9169,66.9347,532667.0
2018-08-03 11:10:00,75.53,75.56,75.52,75.55,381458.0,66.9347,66.9613,66.9258,66.9524,381458.0
2018-08-03 11:15:00,75.55,75.56,75.37,75.4,510898.0,66.9524,66.9613,66.7929,66.8195,510898.0
2018-08-03 11:20:00,75.4,75.52,75.39,75.45,482983.0,66.8195,66.9258,66.8106,66.8638,482983.0
2018-08-03 11:25:00,75.45,75.48,75.43,75.45,72940.0,66.8638,66.8904,66.846,66.8638,72940.0
2018-08-03 11:30:00,75.45,75.54,75.43,75.54,75444.0,66.8638,66.9435,66.846,66.9435,75444.0
2018-08-03 11:35:00,75.54,75.58,75.52,75.54,128109.0,66.9435,66.979,66.9258,66.9435,128109.0
2018-08-03 11:40:00,75.55,75.6,75.52,75.59,125678.0,66.9524,66.9967,66.9258,66.9878,125678.0
2018-08-03 11:45:00,75.6,75.61,75.55,75.56,39345.0,66.9967,67.0056,66.9524,66.9613,39345.0
2018-08-03 11:50:00,75.56,75.59,75.55,75.55,22959.0,66.9613,66.9878,66.9524,66.9524,22959.0
2018-08-03 11:55:00,75.55,75.55,75.46,75.48,64574.0,66.9524,66.9524,66.8726,66.8904,64574.0
2018-08-03 12:00:00,75.48,75.54,75.47,75.51,204515.0,66.8904,66.9435,66.8815,66.9169,204515.0
2018-08-03 12:05:00,75.52,75.55,75.51,75.52,217019.0,66.9258,66.9524,66.9169,66.9258,217019.0
2018-08-03 12:10:00,75.52,75.54,75.51,75.53,69053.0,66.9258,66.9435,66.9169,66.9347,69053.0
2018-08-03 12:15:00,75.53,75.62,75.53,75.58,68286.0,66.9347,67.0144,66.9347,66.979,68286.0
2018-08-03 12:20:00,75.58,75.59,75.57,75.57,18785.0,66.979,66.9878,66.9701,66.9701,18785.0
2018-08-03 12:25:00,75.58,75.59,75.55,75.59,26245.0,66.979,66.9878,66.9524,66.9878,26245.0
2018-08-03 12:30:00,75.59,75.61,75.55,75.56,66612.0,66.9878,67.0056,66.9524,66.9613,66612.0
2018-08-03 12:35:00,75.56,75.61,75.55,75.59,191883.0,66.9613,67.0056,66.9524,66.9878,191883.0
2018-08-03 12:40:00,75.59,75.61,75.58,75.6,32166.0,66.9878,67.0056,66.979,66.9967,32166.0
2018-08-03 12:45:00,75.6,75.61,75.55,75.57,40984.0,66.9967,67.0056,66.9524,66.9701,40984.0
2018-08-03 12:50:00,75.57,75.6,75.56,75.58,106436.0,66.9701,66.9967,66.9613,66.979,106436.0
2018-08-03 12:55:00,75.58,75.62,75.58,75.6,74860.0,66.979,67.0144,66.979,66.9967,74860.0
2018-08-03 13:00:00,75.6,75.66,75.59,75.65,107307.0,66.9967,67.0499,66.9878,67.041,107307.0
2018-08-03 13:05:00,75.66,75.66,75.64,75.65,30997.0,67.0499,67.0499,67.0321,67.041,30997.0
2018-08-03 13:10:00,75.65,75.65,75.6,75.63,53224.0,67.041,67.041,66.9967,67.0233,53224.0
2018-08-03 13:15:00,75.63,75.65,75.62,75.64,34128.0,67.0233,67.041,67.0144,67.0321,34128.0
2018-08-03 13:20:00,75.64,75.68,75.64,75.67,18227.0,67.0321,67.0676,67.0321,67.0587,18227.0
2018-08-03 13:25:00,75.67,75.71,75.66,75.7,75148.0,67.0587,67.0942,67.0499,67.0853,75148.0
2018-08-03 13:30:00,75.71,75.71,75.65,75.66,18451.0,67.0942,67.0942,67.041,67.0499,18451.0
2018-08-03 13:35:00,75.66,75.67,75.62,75.67,283177.0,67.0499,67.0587,67.0144,67.0587,283177.0
2018-08-03 13:40:00,75.66,75.68,75.65,75.67,21439.0,67.0499,67.0676,67.041,67.0587,21439.0
2018-08-03 13:45:00,75.67,75.68,75.64,75.65,35105.0,67.0587,67.0676,67.0321,67.041,35105.0
2018-08-03 13:50:00,75.65,75.7,75.65,75.69,65242.0,67.041,67.0853,67.041,67.0765,65242.0
2018-08-03 13:55:00,75.69,75.7,75.67,75.69,16922.0,67.0765,67.0853,67.0587,67.0765,16922.0
2018-08-03 14:00:00,75.68,75.7,75.68,75.69,26943.0,67.0676,67.0853,67.0676,67.0765,26943.0
2018-08-03 14:05:00,75.69,75.69,75.65,75.67,33651.0,67.0765,67.0765,67.041,67.0587,33651.0
2018-08-03 14:10:00,75.67,75.68,75.64,75.65,20097.0,67.0587,67.0676,67.0321,67.041,20097.0
2018-08-03 14:15:00,75.66,75.69,75.65,75.65,24767.0,67.0499,67.0765,67.041,67.041,24767.0
2018-08-03 14:20:00,75.65,75.67,75.64,75.66,18108.0,67.041,67.0587,67.0321,67.0499,18108.0
2018-08-03 14:25:00,75.65,75.68,75.64,75.67,41532.0,67.041,67.0676,67.0321,67.0587,41532.0
2018-08-03 14:30:00,75.67,75.71,75.67,75.69,65301.0,67.0587,67.0942,67.0587,67.0765,65301.0
2018-08-03 14:35:00,75.69,75.7,75.65,75.65,36942.0,67.0765,67.0853,67.041,67.041,36942.0
2018-08-03 14:40:00,75.66,75.67,75.65,75.65,30910.0,67.0499,67.0587,67.041,67.041,30910.0
2018-08-03 14:45:00,75.65,75.68,75.65,75.66,52852.0,67.041,67.0676,67.041,67.0499,52852.0
2018-08-03 14:50:00,75.67,75.7,75.66,75.7,29893.0,67.0587,67.0853,67.0499,67.0853,29893.0
2018-08-03 14:55:00,75.7,75.72,75.69,75.71,27440.0,67.0853,67.103,67.0765,67.0942,27440.0
2018-08-03 15:00:00,75.72,75.73,75.71,75.72,42408.0,67.103,67.1119,67.0942,67.103,42408.0
2018-08-03 15:05:00,75.72,75.73,75.71,75.71,87956.0,67.103,67.1119,67.0942,67.0942,87956.0
2018-08-03 15:10:00,75.71,75.8,75.71,75.8,127406.0,67.0942,67.1739,67.0942,67.1739,127406.0
2018-08-03 15:15:00,75.8,75.88,75.8,75.88,39424.0,67.1739,67.2448,67.1739,67.2448,39424.0
2018-08-03 15:20:00,75.87,75.9,75.86,75.88,112211.0,67.236,67.2626,67.2271,67.2448,112211.0
2018-08-03 15:25:00,75.88,75.9,75.82,75.83,126862.0,67.2448,67.2626,67.1917,67.2005,126862.0
2018-08-03 15:30:00,75.82,75.83,75.79,75.81,67121.0,67.1917,67.2005,67.1651,67.1828,67121.0
2018-08-03 15:35:00,75.81,75.82,75.8,75.81,97228.0,67.1828,67.1917,67.1739,67.1828,97228.0
2018-08-03 15:40:00,75.81,75.85,75.8,75.85,139678.0,67.1828,67.2183,67.1739,67.2183,139678.0
2018-08-03 15:45:00,75.85,75.85,75.79,75.82,139304.0,67.2183,67.2183,67.1651,67.1917,139304.0
2018-08-03 15:50:00,75.83,75.85,75.81,75.82,187095.0,67.2005,67.2183,67.1828,67.1917,187095.0
2018-08-03 15:55:00,75.83,75.85,75.79,75.83,567826.0,67.2005,67.2183,67.1651,67.2005,567826.0
2018-08-06 09:30:00,75.81,75.89,75.66,75.75,271603.0,67.1828,67.2537,67.0499,67.1296,271603.0
2018-08-06 09:35:00,75.76,75.77,75.62,75.66,236324.0,67.1385,67.1474,67.0144,67.0499,236324.0
2018-08-06 09:40:00,75.66,75.74,75.57,75.73,114690.0,67.0499,67.1208,66.9701,67.1119,114690.0
2018-08-06 09:45:00,75.74,75.87,75.72,75.84,90879.0,67.1208,67.236,67.103,67.2094,90879.0
2018-08-06 09:50:00,75.83,75.86,75.67,75.74,82522.0,67.2005,67.2271,67.0587,67.1208,82522.0
2018-08-06 09:55:00,75.74,75.75,75.61,75.62,78291.0,67.1208,67.1296,67.0056,67.0144,78291.0
2018-08-06 10:00:00,75.62,75.68,75.6,75.6,73094.0,67.0144,67.0676,66.9967,66.9967,73094.0
2018-08-06 10:05:00,75.61,75.72,75.6,75.7,64283.0,67.0056,67.103,66.9967,67.0853,64283.0
2018-08-06 10:10:00,75.69,75.77,75.67,75.75,80643.0,67.0765,67.1474,67.0587,67.1296,80643.0
2018-08-06 10:15:00,75.74,75.75,75.63,75.69,65391.0,67.1208,67.1296,67.0233,67.0765,65391.0
2018-08-06 10:20:00,75.68,75.7,75.57,75.59,103279.0,67.0676,67.0853,66.9701,66.9878,103279.0
2018-08-06 10:25:00,75.59,75.59,75.5,75.53,60964.0,66.9878,66.9878,66.9081,66.9347,60964.0
2018-08-06 10:30:00,75.52,75.6,75.51,75.57,34473.0,66.9258,66.9967,66.9169,66.9701,34473.0
2018-08-06 10:35:00,75.59,75.66,75.59,75.65,35917.0,66.9878,67.0499,66.9878,67.041,35917.0
2018-08-06 10:40:00,75.65,75.65,75.59,75.63,28697.0,67.041,67.041,66.9878,67.0233,28697.0
2018-08-06 10:45:00,75.64,75.76,75.64,75.73,43199.0,67.0321,67.1385,67.0321,67.1119,43199.0
2018-08-06 10:50:00,75.73,75.74,75.66,75.7,60549.0,67.1119,67.1208,67.0499,67.0853,60549.0
2018-08-06 10:55:00,75.71,75.76,75.7,75.75,28526.0,67.0942,67.1385,67.0853,67.1296,28526.0
2018-08-06 11:00:00,75.75,75.81,75.75,75.79,31584.0,67.1296,67.1828,67.1296,67.1651,31584.0
2018-08-06 11:05:00,75.78,75.82,75.75,75.8,22310.0,67.1562,67.1917,67.1296,67.1739,22310.0
2018-08-06 11:10:00,75.8,75.83,75.76,75.77,43924.0,67.1739,67.2005,67.1385,67.1474,43924.0
2018-08-06 11:15:00,75.77,75.83,75.75,75.77,35896.0,67.1474,67.2005,67.1296,67.1474,35896.0
2018-08-06 11:20:00,75.77,75.84,75.77,75.84,182728.0,67.1474,67.2094,67.1474,67.2094,182728.0
2018-08-06 11:25:00,75.84,75.88,75.83,75.87,30574.0,67.2094,67.2448,67.2005,67.236,30574.0
2018-08-06 11:30:00,75.86,75.87,75.81,75.82,82289.0,67.2271,67.236,67.1828,67.1917,82289.0
2018-08-06 11:35:00,75.82,75.85,75.81,75.81,19900.0,67.1917,67.2183,67.1828,67.1828,19900.0
2018-08-06 11:40:00,75.83,75.85,75.82,75.83,41968.0,67.2005,67.2183,67.1917,67.2005,41968.0
2018-08-06 11:45:00,75.83,75.85,75.8,75.81,23691.0,67.2005,67.2183,67.1739,67.1828,23691.0
2018-08-06 11:50:00,75.81,75.84,75.75,75.78,40422.0,67.1828,67.2094,67.1296,67.1562,40422.0
2018-08-06 11:55:00,75.78,75.85,75.78,75.81,53514.0,67.1562,67.2183,67.1562,67.1828,53514.0
2018-08-06 12:00:00,75.82,75.86,75.81,75.85,50862.0,67.1917,67.2271,67.1828,67.2183,50862.0
2018-08-06 12:05:00,75.84,75.89,75.84,75.87,74108.0,67.2094,67.2537,67.2094,67.236,74108.0
2018-08-06 12:10:00,75.87,75.96,75.85,75.91,66452.0,67.236,67.3157,67.2183,67.2714,66452.0
2018-08-06 12:15:00,75.92,75.95,75.9,75.94,47596.0,67.2803,67.3069,67.2626,67.298,47596.0
2018-08-06 12:20:00,75.95,75.99,75.93,75.96,39003.0,67.3069,67.3423,67.2891,67.3157,39003.0
2018-08-06 12:25:00,75.97,75.98,75.94,75.96,27514.0,67.3246,67.3335,67.298,67.3157,27514.0
2018-08-06 12:30:00,75.97,75.97,75.95,75.96,24213.0,67.3246,67.3246,67.3069,67.3157,24213.0
2018-08-06 12:35:00,75.97,75.98,75.96,75.97,33807.0,67.3246,67.3335,67.3157,67.3246,33807.0
2018-08-06 12:40:00,75.96,75.98,75.94,75.95,19039.0,67.3157,67.3335,67.298,67.3069,19039.0
2018-08-06 12:45:00,75.95,75.95,75.9,75.9,51033.0,67.3069,67.3069,67.2626,67.2626,51033.0
2018-08-06 12:50:00,75.9,75.93,75.89,75.91,110237.0,67.2626,67.2891,67.2537,67.2714,110237.0
2018-08-06 12:55:00,75.91,75.94,75.91,75.91,55049.0,67.2714,67.298,67.2714,67.2714,55049.0
2018-08-06 13:00:00,75.92,75.95,75.9,75.94,82651.0,67.2803,67.3069,67.2626,67.298,82651.0
2018-08-06 13:05:00,75.93,75.98,75.93,75.96,77790.0,67.2891,67.3335,67.2891,67.3157,77790.0
2018-08-06 13:10:00,75.97,75.98,75.94,75.95,19566.0,67.3246,67.3335,67.298,67.3069,19566.0
2018-08-06 13:15:00,75.95,75.98,75.92,75.94,98811.0,67.3069,67.3335,67.2803,67.298,98811.0
2018-08-06 13:20:00,75.94,75.94,75.88,75.88,105309.0,67.298,67.298,67.2448,67.2448,105309.0
2018-08-06 13:25:00,75.88,75.89,75.85,75.85,40459.0,67.2448,67.2537,67.2183,67.2183,40459.0
2018-08-06 13:30:00,75.86,75.86,75.8,75.84,61587.0,67.2271,67.2271,67.1739,67.2094,61587.0
2018-08-06 13:35:00,75.84,75.88,75.83,75.87,55650.0,67.2094,67.2448,67.2005,67.236,55650.0
2018-08-06 13:40:00,75.87,75.87,75.85,75.86,18240.0,67.236,67.236,67.2183,67.2271,18240.0
2018-08-06 13:45:00,75.86,75.86,75.82,75.84,23372.0,67.2271,67.2271,67.1917,67.2094,23372.0
2018-08-06 13:50:00,75.84,75.85,75.8,75.81,31612.0,67.2094,67.2183,67.1739,67.1828,31612.0
2018-08-06 13:55:00,75.81,75.82,75.79,75.8,47389.0,67.1828,67.1917,67.1651,67.1739,47389.0
2018-08-06 14:00:00,75.8,75.84,75.79,75.81,75570.0,67.1739,67.2094,67.1651,67.1828,75570.0
2018-08-06 14:05:00,75.81,75.86,75.8,75.84,25709.0,67.1828,67.2271,67.1739,67.2094,25709.0
2018-08-06 14:10:00,75.85,75.88,75.84,75.88,16869.0,67.2183,67.2448,67.2094,67.2448,16869.0
2018-08-06 14:15:00,75.87,75.91,75.86,75.91,20788.0,67.236,67.2714,67.2271,67.2714,20788.0
2018-08-06 14:20:00,75.92,75.94,75.91,75.93,18700.0,67.2803,67.298,67.2714,67.2891,18700.0
2018-08-06 14:25:00,75.93,75.97,75.92,75.96,46002.0,67.2891,67.3246,67.2803,67.3157,46002.0
2018-08-06 14:30:00,75.96,75.98,75.95,75.97,24149.0,67.3157,67.3335,67.3069,67.3246,24149.0
2018-08-06 14:35:00,75.97,75.98,75.92,75.94,25419.0,67.3246,67.3335,67.2803,67.298,25419.0
2018-08-06 14:40:00,75.94,75.98,75.91,75.98,31009.0,67.298,67.3335,67.2714,67.3335,31009.0
2018-08-06 14:45:00,75.98,75.99,75.96,75.98,27751.0,67.3335,67.3423,67.3157,67.3335,27751.0
2018-08-06 14:50:00,75.98,75.99,75.94,75.96,36444.0,67.3335,67.3423,67.298,67.3157,36444.0
2018-08-06 14:55:00,75.96,75.99,75.95,75.96,21424.0,67.3157,67.3423,67.3069,67.3157,21424.0
2018-08-06 15:00:00,75.97,75.97,75.92,75.94,47877.0,67.3246,67.3246,67.2803,67.298,47877.0
2018-08-06 15:05:00,75.93,75.95,75.88,75.89,136916.0,67.2891,67.3069,67.2448,67.2537,136916.0
2018-08-06 15:10:00,75.89,75.92,75.87,75.91,47084.0,67.2537,67.2803,67.236,67.2714,47084.0
2018-08-06 15:15:00,75.91,75.91,75.86,75.91,63699.0,67.2714,67.2714,67.2271,67.2714,63699.0
2018-08-06 15:20:00,75.91,75.93,75.87,75.89,37841.0,67.2714,67.2891,67.236,67.2537,37841.0
2018-08-06 15:25:00,75.89,75.92,75.88,75.92,30493.0,67.2537,67.2803,67.2448,67.2803,30493.0
2018-08-06 15:30:00,75.92,75.94,75.9,75.94,99444.0,67.2803,67.298,67.2626,67.298,99444.0
2018-08-06 15:35:00,75.94,75.95,75.91,75.92,77358.0,67.298,67.3069,67.2714,67.2803,77358.0
2018-08-06 15:40:00,75.91,75.94,75.9,75.92,67545.0,67.2714,67.298,67.2626,67.2803,67545.0
2018-08-06 15:45:00,75.93,75.95,75.9,75.95,90115.0,67.2891,67.3069,67.2626,67.3069,90115.0
2018-08-06 15:50:00,75.94,75.97,75.9,75.9,143809.0,67.298,67.3246,67.2626,67.2626,143809.0
2018-08-06 15:55:00,75.91,75.94,75.9,75.94,416417.0,67.2714,67.298,67.2626,67.298,416417.0
2018-08-07 09:30:00,76.22,76.24,76.0,76.09,541061.0,67.5461,67.5639,67.3512,67.4309,541061.0
2018-08-07 09:35:00,76.08,76.2,76.02,76.13,451903.0,67.4221,67.5284,67.3689,67.4664,451903.0
2018-08-07 09:40:00,76.13,76.26,76.12,76.26,231826.0,67.4664,67.5816,67.4575,67.5816,231826.0
2018-08-07 09:45:00,76.26,76.3,76.18,76.22,183570.0,67.5816,67.617,67.5107,67.5461,183570.0
2018-08-07 09:50:00,76.22,76.27,76.16,76.24,251324.0,67.5461,67.5905,67.493,67.5639,251324.0
2018-08-07 09:55:00,76.25,76.32,76.24,76.31,128293.0,67.5727,67.6348,67.5639,67.6259,128293.0
2018-08-07 10:00:00,76.31,76.42,76.31,76.4,86086.0,67.6259,67.7234,67.6259,67.7057,86086.0
2018-08-07 10:05:00,76.4,76.47,76.4,76.45,117148.0,67.7057,67.7677,67.7057,67.75,117148.0
2018-08-07 10:10:00,76.45,76.47,76.4,76.42,174438.0,67.75,67.7677,67.7057,67.7234,174438.0
2018-08-07 10:15:00,76.42,76.48,76.41,76.47,177600.0,67.7234,67.7766,67.7145,67.7677,177600.0
2018-08-07 10:20:00,76.47,76.53,76.46,76.52,210317.0,67.7677,67.8209,67.7588,67.812,210317.0
2018-08-07 10:25:00,76.52,76.53,76.46,76.5,299337.0,67.812,67.8209,67.7588,67.7943,299337.0
2018-08-07 10:30:00,76.5,76.55,76.49,76.5,167479.0,67.7943,67.8386,67.7854,67.7943,167479.0
2018-08-07 10:35:00,76.5,76.59,76.46,76.57,71119.0,67.7943,67.874,67.7588,67.8563,71119.0
2018-08-07 10:40:00,76.57,76.58,76.5,76.54,111678.0,67.8563,67.8652,67.7943,67.8297,111678.0
2018-08-07 10:45:00,76.54,76.56,76.49,76.52,40641.0,67.8297,67.8475,67.7854,67.812,40641.0
2018-08-07 10:50:00,76.51,76.56,76.49,76.56,49181.0,67.8031,67.8475,67.7854,67.8475,49181.0
2018-08-07 10:55:00,76.56,76.61,76.5,76.52,90805.0,67.8475,67.8918,67.7943,67.812,90805.0
2018-08-07 11:00:00,76.52,76.55,76.49,76.52,103455.0,67.812,67.8386,67.7854,67.812,103455.0
2018-08-07 11:05:00,76.52,76.56,76.49,76.55,20407.0,67.812,67.8475,67.7854,67.8386,20407.0
2018-08-07 11:10:00,76.55,76.61,76.53,76.6,74147.0,67.8386,67.8918,67.8209,67.8829,74147.0
2018-08-07 11:15:00,76.6,76.6,76.56,76.58,161214.0,67.8829,67.8829,67.8475,67.8652,161214.0
2018-08-07 11:20:00,76.58,76.61,76.52,76.53,67125.0,67.8652,67.8918,67.812,67.8209,67125.0
2018-08-07 11:25:00,76.53,76.54,76.51,76.52,58651.0,67.8209,67.8297,67.8031,67.812,58651.0
2018-08-07 11:30:00,76.51,76.52,76.46,76.46,85012.0,67.8031,67.812,67.7588,67.7588,85012.0
2018-08-07 11:35:00,76.46,76.55,76.45,76.53,58308.0,67.7588,67.8386,67.75,67.8209,58308.0
2018-08-07 11:40:00,76.54,76.54,76.48,76.48,39257.0,67.8297,67.8297,67.7766,67.7766,39257.0
2018-08-07 11:45:00,76.48,76.49,76.43,76.46,44608.0,67.7766,67.7854,67.7322,67.7588,44608.0
2018-08-07 11:50:00,76.47,76.49,76.44,76.46,16496.0,67.7677,67.7854,67.7411,67.7588,16496.0
2018-08-07 11:55:00,76.46,76.47,76.44,76.45,60384.0,67.7588,67.7677,67.7411,67.75,60384.0
2018-08-07 12:00:00,76.45,76.49,76.42,76.45,56013.0,67.75,67.7854,67.7234,67.75,56013.0
2018-08-07 12:05:00,76.45,76.47,76.41,76.47,33072.0,67.75,67.7677,67.7145,67.7677,33072.0
2018-08-07 12:10:00,76.47,76.53,76.47,76.52,28579.0,67.7677,67.8209,67.7677,67.812,28579.0
2018-08-07 12:15:00,76.52,76.53,76.49,76.53,21615.0,67.812,67.8209,67.7854,67.8209,21615.0
2018-08-07 12:20:00,76.53,76.55,76.51,76.54,30344.0,67.8209,67.8386,67.8031,67.8297,30344.0
2018-08-07 12:25:00,76.54,76.55,76.49,76.5,16533.0,67.8297,67.8386,67.7854,67.7943,16533.0
2018-08-07 12:30:00,76.5,76.51,76.47,76.48,20598.0,67.7943,67.8031,67.7677,67.7766,20598.0
2018-08-07 12:35:00,76.48,76.51,76.47,76.5,12115.0,67.7766,67.8031,67.7677,67.7943,12115.0
2018-08-07 12:40:00,76.51,76.52,76.48,76.51,25695.0,67.8031,67.812,67.7766,67.8031,25695.0
2018-08-07 12:45:00,76.52,76.56,76.51,76.56,87254.0,67.812,67.8475,67.8031,67.8475,87254.0
2018-08-07 12:50:00,76.55,76.56,76.53,76.55,54152.0,67.8386,67.8475,67.8209,67.8386,54152.0
2018-08-07 12:55:00,76.55,76.56,76.53,76.53,24453.0,67.8386,67.8475,67.8209,67.8209,24453.0
2018-08-07 13:00:00,76.53,76.54,76.49,76.53,19882.0,67.8209,67.8297,67.7854,67.8209,19882.0
2018-08-07 13:05:00,76.53,76.54,76.51,76.54,18743.0,67.8209,67.8297,67.8031,67.8297,18743.0
2018-08-07 13:10:00,76.54,76.57,76.53,76.55,35466.0,67.8297,67.8563,67.8209,67.8386,35466.0
2018-08-07 13:15:00,76.56,76.56,76.5,76.5,166085.0,67.8475,67.8475,67.7943,67.7943,166085.0
2018-08-07 13:20:00,76.51,76.54,76.49,76.51,19750.0,67.8031,67.8297,67.7854,67.8031,19750.0
2018-08-07 13:25:00,76.51,76.52,76.49,76.51,50697.0,67.8031,67.812,67.7854,67.8031,50697.0
2018-08-07 13:30:00,76.5,76.51,76.47,76.5,39541.0,67.7943,67.8031,67.7677,67.7943,39541.0
2018-08-07 13:35:00,76.51,76.52,76.46,76.46,32579.0,67.8031,67.812,67.7588,67.7588,32579.0
2018-08-07 13:40:00,76.46,76.47,76.44,76.46,28716.0,67.7588,67.7677,67.7411,67.7588,28716.0
2018-08-07 13:45:00,76.47,76.51,76.46,76.51,25236.0,67.7677,67.8031,67.7588,67.8031,25236.0
2018-08-07 13:50:00,76.5,76.56,76.5,76.55,102833.0,67.7943,67.8475,67.7943,67.8386,102833.0
2018-08-07 13:55:00,76.55,76.56,76.53,76.56,106979.0,67.8386,67.8475,67.8209,67.8475,106979.0
2018-08-07 14:00:00,76.55,76.58,76.54,76.57,23428.0,67.8386,67.8652,67.8297,67.8563,23428.0
2018-08-07 14:05:00,76.57,76.58,76.54,76.56,30075.0,67.8563,67.8652,67.8297,67.8475,30075.0
2018-08-07 14:10:00,76.55,76.59,76.55,76.56,44865.0,67.8386,67.874,67.8386,67.8475,44865.0
2018-08-07 14:15:00,76.55,76.56,76.52,76.53,127943.0,67.8386,67.8475,67.812,67.8209,127943.0
2018-08-07 14:20:00,76.53,76.58,76.52,76.57,27404.0,67.8209,67.8652,67.812,67.8563,27404.0
2018-08-07 14:25:00,76.57,76.59,76.56,76.58,21410.0,67.8563,67.874,67.8475,67.8652,21410.0
2018-08-07 14:30:00,76.57,76.58,76.51,76.53,32804.0,67.8563,67.8652,67.8031,67.8209,32804.0
2018-08-07 14:35:00,76.53,76.57,76.52,76.57,21984.0,67.8209,67.8563,67.812,67.8563,21984.0
2018-08-07 14:40:00,76.56,76.58,76.55,76.56,20044.0,67.8475,67.8652,67.8386,67.8475,20044.0
2018-08-07 14:45:00,76.55,76.59,76.55,76.58,74054.0,67.8386,67.874,67.8386,67.8652,74054.0
2018-08-07 14:50:00,76.58,76.6,76.57,76.57,27842.0,67.8652,67.8829,67.8563,67.8563,27842.0
2018-08-07 14:55:00,76.57,76.58,76.55,76.58,15673.0,67.8563,67.8652,67.8386,67.8652,15673.0
2018-08-07 15:00:00,76.58,76.58,76.5,76.51,32839.0,67.8652,67.8652,67.7943,67.8031,32839.0
2018-08-07 15:05:00,76.51,76.55,76.51,76.54,41643.0,67.8031,67.8386,67.8031,67.8297,41643.0
2018-08-07 15:10:00,76.54,76.56,76.53,76.55,52388.0,67.8297,67.8475,67.8209,67.8386,52388.0
2018-08-07 15:15:00,76.55,76.56,76.52,76.52,59277.0,67.8386,67.8475,67.812,67.812,59277.0
2018-08-07 15:20:00,76.52,76.58,76.52,76.57,137378.0,67.812,67.8652,67.812,67.8563,137378.0
2018-08-07 15:25:00,76.57,76.58,76.52,76.53,100849.0,67.8563,67.8652,67.812,67.8209,100849.0
2018-08-07 15:30:00,76.53,76.53,76.49,76.51,130134.0,67.8209,67.8209,67.7854,67.8031,130134.0
2018-08-07 15:35:00,76.51,76.51,76.48,76.5,90670.0,67.8031,67.8031,67.7766,67.7943,90670.0
2018-08-07 15:40:00,76.49,76.51,76.46,76.47,124221.0,67.7854,67.8031,67.7588,67.7677,124221.0
2018-08-07 15:45:00,76.47,76.51,76.45,76.5,376425.0,67.7677,67.8031,67.75,67.7943,376425.0
2018-08-07 15:50:00,76.51,76.52,76.46,76.46,307395.0,67.8031,67.812,67.7588,67.7588,307395.0
2018-08-07 15:55:00,76.47,76.49,76.45,76.48,834149.0,67.7677,67.7854,67.75,67.7766,834149.0
2018-08-08 09:30:00,76.45,76.51,76.36,76.41,162351.0,67.75,67.8031,67.6702,67.7145,162351.0
2018-08-08 09:35:00,76.4,76.41,76.25,76.36,271434.0,67.7057,67.7145,67.5727,67.6702,271434.0
2018-08-08 09:40:00,76.36,76.41,76.32,76.36,79122.0,67.6702,67.7145,67.6348,67.6702,79122.0
2018-08-08 09:45:00,76.35,76.36,76.22,76.23,86887.0,67.6614,67.6702,67.5461,67.555,86887.0
2018-08-08 09:50:00,76.22,76.29,76.21,76.26,83775.0,67.5461,67.6082,67.5373,67.5816,83775.0
2018-08-08 09:55:00,76.25,76.28,76.18,76.26,159348.0,67.5727,67.5993,67.5107,67.5816,159348.0
2018-08-08 10:00:00,76.26,76.29,76.19,76.22,107284.0,67.5816,67.6082,67.5196,67.5461,107284.0
2018-08-08 10:05:00,76.23,76.27,76.2,76.21,48659.0,67.555,67.5905,67.5284,67.5373,48659.0
2018-08-08 10:10:00,76.21,76.27,76.21,76.23,29012.0,67.5373,67.5905,67.5373,67.555,29012.0
2018-08-08 10:15:00,76.23,76.24,76.15,76.16,48280.0,67.555,67.5639,67.4841,67.493,48280.0
2018-08-08 10:20:00,76.16,76.19,76.13,76.15,53125.0,67.493,67.5196,67.4664,67.4841,53125.0
2018-08-08 10:25:00,76.14,76.23,76.1,76.23,79722.0,67.4752,67.555,67.4398,67.555,79722.0
2018-08-08 10:30:00,76.23,76.25,76.1,76.11,59433.0,67.555,67.5727,67.4398,67.4487,59433.0
2018-08-08 10:35:00,76.1,76.15,76.08,76.09,49781.0,67.4398,67.4841,67.4221,67.4309,49781.0
2018-08-08 10:40:00,76.09,76.15,76.06,76.14,47778.0,67.4309,67.4841,67.4044,67.4752,47778.0
2018-08-08 10:45:00,76.14,76.16,76.11,76.16,29383.0,67.4752,67.493,67.4487,67.493,29383.0
2018-08-08 10:50:00,76.16,76.22,76.16,76.19,40683.0,67.493,67.5461,67.493,67.5196,40683.0
2018-08-08 10:55:00,76.19,76.23,76.18,76.23,91794.0,67.5196,67.555,67.5107,67.555,91794.0
2018-08-08 11:00:00,76.24,76.25,76.2,76.21,61721.0,67.5639,67.5727,67.5284,67.5373,61721.0
2018-08-08 11:05:00,76.21,76.24,76.18,76.19,34643.0,67.5373,67.5639,67.5107,67.5196,34643.0
2018-08-08 11:10:00,76.18,76.2,76.14,76.17,90254.0,67.5107,67.5284,67.4752,67.5018,90254.0
2018-08-08 11:15:00,76.17,76.22,76.16,76.18,27080.0,67.5018,67.5461,67.493,67.5107,27080.0
2018-08-08 11:20:00,76.18,76.18,76.09,76.09,43072.0,67.5107,67.5107,67.4309,67.4309,43072.0
2018-08-08 11:25:00,76.09,76.16,76.08,76.16,42174.0,67.4309,67.493,67.4221,67.493,42174.0
2018-08-08 11:30:00,76.16,76.21,76.16,76.18,50446.0,67.493,67.5373,67.493,67.5107,50446.0
2018-08-08 11:35:00,76.19,76.21,76.17,76.18,38673.0,67.5196,67.5373,67.5018,67.5107,38673.0
2018-08-08 11:40:00,76.18,76.2,76.15,76.17,34439.0,67.5107,67.5284,67.4841,67.5018,34439.0
2018-08-08 11:45:00,76.18,76.19,76.16,76.17,33528.0,67.5107,67.5196,67.493,67.5018,33528.0
2018-08-08 11:50:00,76.17,76.22,76.15,76.22,47289.0,67.5018,67.5461,67.4841,67.5461,47289.0
2018-08-08 11:55:00,76.21,76.25,76.2,76.22,26077.0,67.5373,67.5727,67.5284,67.5461,26077.0
2018-08-08 12:00:00,76.23,76.24,76.17,76.18,23303.0,67.555,67.5639,67.5018,67.5107,23303.0
2018-08-08 12:05:00,76.17,76.2,76.14,76.16,33096.0,67.5018,67.5284,67.4752,67.493,33096.0
2018-08-08 12:10:00,76.15,76.18,76.14,76.18,84350.0,67.4841,67.5107,67.4752,67.5107,84350.0
2018-08-08 12:15:00,76.18,76.2,76.16,76.17,11846.0,67.5107,67.5284,67.493,67.5018,11846.0
2018-08-08 12:20:00,76.17,76.18,76.11,76.11,27681.0,67.5018,67.5107,67.4487,67.4487,27681.0
2018-08-08 12:25:00,76.11,76.12,76.08,76.11,41500.0,67.4487,67.4575,67.4221,67.4487,41500.0
2018-08-08 12:30:00,76.11,76.18,76.1,76.17,40173.0,67.4487,67.5107,67.4398,67.5018,40173.0
2018-08-08 12:35:00,76.18,76.2,76.17,76.18,16136.0,67.5107,67.5284,67.5018,67.5107,16136.0
2018-08-08 12:40:00,76.18,76.21,76.17,76.19,45890.0,67.5107,67.5373,67.5018,67.5196,45890.0
2018-08-08 12:45:00,76.2,76.21,76.18,76.19,14870.0,67.5284,67.5373,67.5107,67.5196,14870.0
2018-08-08 12:50:00,76.19,76.19,76.12,76.13,14358.0,67.5196,67.5196,67.4575,67.4664,14358.0
2018-08-08 12:55:00,76.13,76.13,76.11,76.13,54863.0,67.4664,67.4664,67.4487,67.4664,54863.0
2018-08-08 13:00:00,76.13,76.15,76.11,76.12,98136.0,67.4664,67.4841,67.4487,67.4575,98136.0
2018-08-08 13:05:00,76.12,76.21,76.11,76.2,113458.0,67.4575,67.5373,67.4487,67.5284,113458.0
2018-08-08 13:10:00,76.21,76.23,76.21,76.21,11566.0,67.5373,67.555,67.5373,67.5373,11566.0
2018-08-08 13:15:00,76.21,76.25,76.19,76.24,26367.0,67.5373,67.5727,67.5196,67.5639,26367.0
2018-08-08 13:20:00,76.24,76.26,76.23,76.25,13585.0,67.5639,67.5816,67.555,67.5727,13585.0
2018-08-08 13:25:00,76.25,76.25,76.19,76.21,35864.0,67.5727,67.5727,67.5196,67.5373,35864.0
2018-08-08 13:30:00,76.22,76.26,76.22,76.25,19029.0,67.5461,67.5816,67.5461,67.5727,19029.0
2018-08-08 13:35:00,76.24,76.24,76.22,76.22,12788.0,67.5639,67.5639,67.5461,67.5461,12788.0
2018-08-08 13:40:00,76.22,76.23,76.2,76.22,21076.0,67.5461,67.555,67.5284,67.5461,21076.0
2018-08-08 13:45:00,76.22,76.25,76.21,76.25,47644.0,67.5461,67.5727,67.5373,67.5727,47644.0
2018-08-08 13:50:00,76.24,76.26,76.23,76.24,66945.0,67.5639,67.5816,67.555,67.5639,66945.0
2018-08-08 13:55:00,76.24,76.29,76.23,76.28,18226.0,67.5639,67.6082,67.555,67.5993,18226.0
2018-08-08 14:00:00,76.28,76.28,76.25,76.27,20449.0,67.5993,67.5993,67.5727,67.5905,20449.0
2018-08-08 14:05:00,76.27,76.28,76.26,76.27,7218.0,67.5905,67.5993,67.5816,67.5905,7218.0
2018-08-08 14:10:00,76.26,76.27,76.22,76.25,56752.0,67.5816,67.5905,67.5461,67.5727,56752.0
2018-08-08 14:15:00,76.25,76.26,76.23,76.25,11329.0,67.5727,67.5816,67.555,67.5727,11329.0
2018-08-08 14:20:00,76.26,76.26,76.23,76.23,10902.0,67.5816,67.5816,67.555,67.555,10902.0
2018-08-08 14:25:00,76.23,76.25,76.23,76.25,72159.0,67.555,67.5727,67.555,67.5727,72159.0
2018-08-08 14:30:00,76.25,76.26,76.24,76.25,34432.0,67.5727,67.5816,67.5639,67.5727,34432.0
2018-08-08 14:35:00,76.24,76.26,76.24,76.25,36179.0,67.5639,67.5816,67.5639,67.5727,36179.0
2018-08-08 14:40:00,76.25,76.28,76.24,76.27,20501.0,67.5727,67.5993,67.5639,67.5905,20501.0
2018-08-08 14:45:00,76.27,76.27,76.25,76.25,11303.0,67.5905,67.5905,67.5727,67.5727,11303.0
2018-08-08 14:50:00,76.25,76.25,76.23,76.23,28113.0,67.5727,67.5727,67.555,67.555,28113.0
2018-08-08 14:55:00,76.24,76.25,76.22,76.25,20401.0,67.5639,67.5727,67.5461,67.5727,20401.0
2018-08-08 15:00:00,76.25,76.25,76.23,76.23,32047.0,67.5727,67.5727,67.555,67.555,32047.0
2018-08-08 15:05:00,76.23,76.24,76.22,76.22,67239.0,67.555,67.5639,67.5461,67.5461,67239.0
2018-08-08 15:10:00,76.22,76.26,76.21,76.26,42232.0,67.5461,67.5816,67.5373,67.5816,42232.0
2018-08-08 15:15:00,76.26,76.27,76.21,76.22,38920.0,67.5816,67.5905,67.5373,67.5461,38920.0
2018-08-08 15:20:00,76.22,76.23,76.21,76.22,30637.0,67.5461,67.555,67.5373,67.5461,30637.0
2018-08-08 15:25:00,76.22,76.27,76.21,76.27,47446.0,67.5461,67.5905,67.5373,67.5905,47446.0
2018-08-08 15:30:00,76.27,76.3,76.26,76.28,46453.0,67.5905,67.617,67.5816,67.5993,46453.0
2018-08-08 15:35:00,76.28,76.29,76.24,76.25,33137.0,67.5993,67.6082,67.5639,67.5727,33137.0
2018-08-08 15:40:00,76.25,76.28,76.23,76.25,66275.0,67.5727,67.5993,67.555,67.5727,66275.0
2018-08-08 15:45:00,76.25,76.25,76.21,76.22,52596.0,67.5727,67.5727,67.5373,67.5461,52596.0
2018-08-08 15:50:00,76.22,76.24,76.2,76.2,122036.0,67.5461,67.5639,67.5284,67.5284,122036.0
2018-08-08 15:55:00,76.2,76.22,76.13,76.15,515366.0,67.5284,67.5461,67.4664,67.4841,515366.0
2018-08-09 09:30:00,76.14,76.34,76.14,76.2,363972.0,67.4752,67.6525,67.4752,67.5284,363972.0
2018-08-09 09:35:00,76.2,76.2,76.06,76.12,405812.0,67.5284,67.5284,67.4044,67.4575,405812.0
2018-08-09 09:40:00,76.12,76.21,76.12,76.17,146772.0,67.4575,67.5373,67.4575,67.5018,146772.0
2018-08-09 09:45:00,76.17,76.22,76.16,76.19,239095.0,67.5018,67.5461,67.493,67.5196,239095.0
2018-08-09 09:50:00,76.19,76.26,76.16,76.23,80920.0,67.5196,67.5816,67.493,67.555,80920.0
2018-08-09 09:55:00,76.22,76.27,76.19,76.22,66576.0,67.5461,67.5905,67.5196,67.5461,66576.0
2018-08-09 10:00:00,76.22,76.24,76.18,76.2,55231.0,67.5461,67.5639,67.5107,67.5284,55231.0
2018-08-09 10:05:00,76.21,76.22,76.17,76.19,78267.0,67.5373,67.5461,67.5018,67.5196,78267.0
2018-08-09 10:10:00,76.19,76.3,76.17,76.29,903599.0,67.5196,67.617,67.5018,67.6082,903599.0
2018-08-09 10:15:00,76.3,76.32,76.25,76.27,71726.0,67.617,67.6348,67.5727,67.5905,71726.0
2018-08-09 10:20:00,76.27,76.27,76.21,76.23,54959.0,67.5905,67.5905,67.5373,67.555,54959.0
2018-08-09 10:25:00,76.23,76.24,76.18,76.18,25298.0,67.555,67.5639,67.5107,67.5107,25298.0
2018-08-09 10:30:00,76.18,76.19,76.15,76.16,69796.0,67.5107,67.5196,67.4841,67.493,69796.0
2018-08-09 10:35:00,76.15,76.2,76.14,76.19,46670.0,67.4841,67.5284,67.4752,67.5196,46670.0
2018-08-09 10:40:00,76.18,76.26,76.18,76.25,19454.0,67.5107,67.5816,67.5107,67.5727,19454.0
2018-08-09 10:45:00,76.25,76.26,76.18,76.19,58949.0,67.5727,67.5816,67.5107,67.5196,58949.0
2018-08-09 10:50:00,76.18,76.19,76.14,76.14,74753.0,67.5107,67.5196,67.4752,67.4752,74753.0
2018-08-09 10:55:00,76.15,76.16,76.09,76.11,39262.0,67.4841,67.493,67.4309,67.4487,39262.0
2018-08-09 11:00:00,76.11,76.18,76.11,76.14,29585.0,67.4487,67.5107,67.4487,67.4752,29585.0
2018-08-09 11:05:00,76.14,76.14,76.02,76.02,34212.0,67.4752,67.4752,67.3689,67.3689,34212.0
2018-08-09 11:10:00,76.03,76.03,75.95,75.96,62952.0,67.3778,67.3778,67.3069,67.3157,62952.0
2018-08-09 11:15:00,75.95,75.98,75.93,75.95,81546.0,67.3069,67.3335,67.2891,67.3069,81546.0
2018-08-09 11:20:00,75.95,75.98,75.95,75.98,52174.0,67.3069,67.3335,67.3069,67.3335,52174.0
2018-08-09 11:25:00,75.97,75.98,75.91,75.98,89787.0,67.3246,67.3335,67.2714,67.3335,89787.0
2018-08-09 11:30:00,75.98,75.98,75.92,75.94,39120.0,67.3335,67.3335,67.2803,67.298,39120.0
2018-08-09 11:35:00,75.93,75.94,75.89,75.89,28330.0,67.2891,67.298,67.2537,67.2537,28330.0
2018-08-09 11:40:00,75.89,75.91,75.84,75.85,52336.0,67.2537,67.2714,67.2094,67.2183,52336.0
2018-08-09 11:45:00,75.86,75.86,75.73,75.74,116859.0,67.2271,67.2271,67.1119,67.1208,116859.0
2018-08-09 11:50:00,75.74,75.78,75.71,75.77,71637.0,67.1208,67.1562,67.0942,67.1474,71637.0
2018-08-09 11:55:00,75.76,75.81,75.76,75.81,62146.0,67.1385,67.1828,67.1385,67.1828,62146.0
2018-08-09 12:00:00,75.81,75.84,75.79,75.84,47296.0,67.1828,67.2094,67.1651,67.2094,47296.0
2018-08-09 12:05:00,75.84,75.87,75.82,75.84,32740.0,67.2094,67.236,67.1917,67.2094,32740.0
2018-08-09 12:10:00,75.85,75.87,75.84,75.86,56232.0,67.2183,67.236,67.2094,67.2271,56232.0
2018-08-09 12:15:00,75.86,75.87,75.83,75.84,33866.0,67.2271,67.236,67.2005,67.2094,33866.0
2018-08-09 12:20:00,75.84,75.87,75.83,75.85,35121.0,67.2094,67.236,67.2005,67.2183,35121.0
2018-08-09 12:25:00,75.85,75.87,75.84,75.84,14029.0,67.2183,67.236,67.2094,67.2094,14029.0
2018-08-09 12:30:00,75.84,75.88,75.83,75.88,35704.0,67.2094,67.2448,67.2005,67.2448,35704.0
2018-08-09 12:35:00,75.89,75.91,75.86,75.91,22711.0,67.2537,67.2714,67.2271,67.2714,22711.0
2018-08-09 12:40:00,75.9,75.91,75.88,75.9,35657.0,67.2626,67.2714,67.2448,67.2626,35657.0
2018-08-09 12:45:00,75.9,75.95,75.88,75.94,28220.0,67.2626,67.3069,67.2448,67.298,28220.0
2018-08-09 12:50:00,75.94,75.98,75.93,75.97,25463.0,67.298,67.3335,67.2891,67.3246,25463.0
2018-08-09 12:55:00,75.98,76.0,75.98,75.99,30271.0,67.3335,67.3512,67.3335,67.3423,30271.0
2018-08-09 13:00:00,75.99,76.01,75.97,75.99,267776.0,67.3423,67.36,67.3246,67.3423,267776.0
2018-08-09 13:05:00,75.99,75.99,75.95,75.99,34207.0,67.3423,67.3423,67.3069,67.3423,34207.0
2018-08-09 13:10:00,75.99,75.99,75.94,75.95,37594.0,67.3423,67.3423,67.298,67.3069,37594.0
2018-08-09 13:15:00,75.95,76.0,75.95,75.98,23972.0,67.3069,67.3512,67.3069,67.3335,23972.0
2018-08-09 13:20:00,75.98,75.99,75.97,75.99,25409.0,67.3335,67.3423,67.3246,67.3423,25409.0
2018-08-09 13:25:00,76.0,76.0,75.96,75.96,22825.0,67.3512,67.3512,67.3157,67.3157,22825.0
2018-08-09 13:30:00,75.97,75.99,75.96,75.98,29294.0,67.3246,67.3423,67.3157,67.3335,29294.0
2018-08-09 13:35:00,75.98,75.99,75.96,75.97,15495.0,67.3335,67.3423,67.3157,67.3246,15495.0
2018-08-09 13:40:00,75.97,76.0,75.96,75.98,36814.0,67.3246,67.3512,67.3157,67.3335,36814.0
2018-08-09 13:45:00,75.99,76.0,75.96,75.97,39773.0,67.3423,67.3512,67.3157,67.3246,39773.0
2018-08-09 13:50:00,75.98,75.99,75.94,75.95,24669.0,67.3335,67.3423,67.298,67.3069,24669.0
2018-08-09 13:55:00,75.96,76.0,75.95,75.98,83651.0,67.3157,67.3512,67.3069,67.3335,83651.0
2018-08-09 14:00:00,75.98,75.99,75.96,75.97,41075.0,67.3335,67.3423,67.3157,67.3246,41075.0
2018-08-09 14:05:00,75.97,75.97,75.94,75.95,46489.0,67.3246,67.3246,67.298,67.3069,46489.0
2018-08-09 14:10:00,75.94,75.95,75.92,75.93,47612.0,67.298,67.3069,67.2803,67.2891,47612.0
2018-08-09 14:15:00,75.92,75.93,75.89,75.91,38629.0,67.2803,67.2891,67.2537,67.2714,38629.0
2018-08-09 14:20:00,75.9,75.92,75.9,75.91,29534.0,67.2626,67.2803,67.2626,67.2714,29534.0
2018-08-09 14:25:00,75.91,75.93,75.9,75.91,37598.0,67.2714,67.2891,67.2626,67.2714,37598.0
2018-08-09 14:30:00,75.92,75.95,75.91,75.95,26040.0,67.2803,67.3069,67.2714,67.3069,26040.0
2018-08-09 14:35:00,75.94,75.98,75.94,75.97,34894.0,67.298,67.3335,67.298,67.3246,34894.0
2018-08-09 14:40:00,75.97,75.98,75.93,75.94,42358.0,67.3246,67.3335,67.2891,67.298,42358.0
2018-08-09 14:45:00,75.94,75.94,75.91,75.93,53539.0,67.298,67.298,67.2714,67.2891,53539.0
2018-08-09 14:50:00,75.93,75.93,75.9,75.9,59573.0,67.2891,67.2891,67.2626,67.2626,59573.0
2018-08-09 14:55:00,75.9,75.91,75.88,75.91,73750.0,67.2626,67.2714,67.2448,67.2714,73750.0
2018-08-09 15:00:00,75.9,75.91,75.88,75.9,27451.0,67.2626,67.2714,67.2448,67.2626,27451.0
2018-08-09 15:05:00,75.9,75.92,75.88,75.88,52487.0,67.2626,67.2803,67.2448,67.2448,52487.0
2018-08-09 15:10:00,75.89,75.9,75.88,75.89,40740.0,67.2537,67.2626,67.2448,67.2537,40740.0
2018-08-09 15:15:00,75.88,75.9,75.86,75.89,81763.0,67.2448,67.2626,67.2271,67.2537,81763.0
2018-08-09 15:20:00,75.89,75.9,75.87,75.88,49629.0,67.2537,67.2626,67.236,67.2448,49629.0
2018-08-09 15:25:00,75.88,75.9,75.87,75.88,58474.0,67.2448,67.2626,67.236,67.2448,58474.0
2018-08-09 15:30:00,75.88,75.89,75.85,75.88,89692.0,67.2448,67.2537,67.2183,67.2448,89692.0
2018-08-09 15:35:00,75.88,75.89,75.85,75.87,207799.0,67.2448,67.2537,67.2183,67.236,207799.0
2018-08-09 15:40:00,75.88,75.88,75.85,75.87,89791.0,67.2448,67.2448,67.2183,67.236,89791.0
2018-08-09 15:45:00,75.87,75.87,75.7,75.72,279493.0,67.236,67.236,67.0853,67.103,279493.0
2018-08-09 15:50:00,75.72,75.75,75.68,75.72,482838.0,67.103,67.1296,67.0676,67.103,482838.0
2018-08-09 15:55:00,75.73,75.77,75.7,75.75,1064500.0,67.1119,67.1474,67.0853,67.1296,1064500.0
2018-08-10 09:30:00,75.3,75.43,75.16,75.19,410652.0,66.7308,66.846,66.6068,66.6334,410652.0
2018-08-10 09:35:00,75.19,75.25,75.02,75.03,224456.0,66.6334,66.6865,66.4827,66.4916,224456.0
2018-08-10 09:40:00,75.02,75.16,75.02,75.16,238246.0,66.4827,66.6068,66.4827,66.6068,238246.0
2018-08-10 09:45:00,75.17,75.23,75.15,75.17,105698.0,66.6156,66.6688,66.5979,66.6156,105698.0
2018-08-10 09:50:00,75.17,75.22,75.06,75.08,115824.0,66.6156,66.6599,66.5182,66.5359,115824.0
2018-08-10 09:55:00,75.09,75.09,74.96,74.97,282902.0,66.5447,66.5447,66.4295,66.4384,282902.0
2018-08-10 10:00:00,74.96,74.97,74.89,74.92,633342.0,66.4295,66.4384,66.3675,66.3941,633342.0
2018-08-10 10:05:00,74.92,74.97,74.86,74.97,164331.0,66.3941,66.4384,66.3409,66.4384,164331.0
2018-08-10 10:10:00,74.98,75.06,74.96,75.01,227703.0,66.4473,66.5182,66.4295,66.4738,227703.0
2018-08-10 10:15:00,75.01,75.08,75.01,75.06,69304.0,66.4738,66.5359,66.4738,66.5182,69304.0
2018-08-10 10:20:00,75.06,75.06,74.96,74.98,70615.0,66.5182,66.5182,66.4295,66.4473,70615.0
2018-08-10 10:25:00,74.97,74.99,74.89,74.93,90981.0,66.4384,66.4561,66.3675,66.4029,90981.0
2018-08-10 10:30:00,74.94,75.08,74.93,75.07,129511.0,66.4118,66.5359,66.4029,66.527,129511.0
2018-08-10 10:35:00,75.08,75.09,74.99,74.99,97782.0,66.5359,66.5447,66.4561,66.4561,97782.0
2018-08-10 10:40:00,75.0,75.09,74.99,75.03,106757.0,66.465,66.5447,66.4561,66.4916,106757.0
2018-08-10 10:45:00,75.04,75.12,75.0,75.11,54928.0,66.5004,66.5713,66.465,66.5625,54928.0
2018-08-10 10:50:00,75.1,75.17,75.07,75.16,390280.0,66.5536,66.6156,66.527,66.6068,390280.0
2018-08-10 10:55:00,75.16,75.24,75.16,75.22,172535.0,66.6068,66.6777,66.6068,66.6599,172535.0
2018-08-10 11:00:00,75.23,75.28,75.18,75.27,113035.0,66.6688,66.7131,66.6245,66.7043,113035.0
2018-08-10 11:05:00,75.28,75.29,75.19,75.19,81892.0,66.7131,66.722,66.6334,66.6334,81892.0
2018-08-10 11:10:00,75.19,75.21,75.13,75.17,50690.0,66.6334,66.6511,66.5802,66.6156,50690.0
2018-08-10 11:15:00,75.17,75.24,75.15,75.19,55122.0,66.6156,66.6777,66.5979,66.6334,55122.0
2018-08-10 11:20:00,75.19,75.33,75.18,75.33,81379.0,66.6334,66.7574,66.6245,66.7574,81379.0
2018-08-10 11:25:00,75.33,75.34,75.28,75.28,43126.0,66.7574,66.7663,66.7131,66.7131,43126.0
2018-08-10 11:30:00,75.28,75.37,75.27,75.36,49519.0,66.7131,66.7929,66.7043,66.784,49519.0
2018-08-10 11:35:00,75.36,75.38,75.3,75.31,112247.0,66.784,66.8017,66.7308,66.7397,112247.0
2018-08-10 11:40:00,75.31,75.32,75.24,75.29,68605.0,66.7397,66.7486,66.6777,66.722,68605.0
2018-08-10 11:45:00,75.29,75.32,75.23,75.32,43630.0,66.722,66.7486,66.6688,66.7486,43630.0
2018-08-10 11:50:00,75.32,75.33,75.24,75.28,199809.0,66.7486,66.7574,66.6777,66.7131,199809.0
2018-08-10 11:55:00,75.29,75.35,75.24,75.26,114337.0,66.722,66.7752,66.6777,66.6954,114337.0
2018-08-10 12:00:00,75.25,75.26,75.16,75.21,139048.0,66.6865,66.6954,66.6068,66.6511,139048.0
2018-08-10 12:05:00,75.21,75.25,75.19,75.22,94559.0,66.6511,66.6865,66.6334,66.6599,94559.0
2018-08-10 12:10:00,75.22,75.24,75.18,75.23,350586.0,66.6599,66.6777,66.6245,66.6688,350586.0
2018-08-10 12:15:00,75.23,75.26,75.23,75.25,42954.0,66.6688,66.6954,66.6688,66.6865,42954.0
2018-08-10 12:20:00,75.25,75.26,75.21,75.22,42783.0,66.6865,66.6954,66.6511,66.6599,42783.0
2018-08-10 12:25:00,75.21,75.23,75.19,75.22,73978.0,66.6511,66.6688,66.6334,66.6599,73978.0
2018-08-10 12:30:00,75.23,75.27,75.22,75.26,202571.0,66.6688,66.7043,66.6599,66.6954,202571.0
2018-08-10 12:35:00,75.26,75.27,75.2,75.2,47396.0,66.6954,66.7043,66.6422,66.6422,47396.0
2018-08-10 12:40:00,75.2,75.23,75.2,75.2,21688.0,66.6422,66.6688,66.6422,66.6422,21688.0
2018-08-10 12:45:00,75.2,75.21,75.17,75.17,48180.0,66.6422,66.6511,66.6156,66.6156,48180.0
2018-08-10 12:50:00,75.17,75.2,75.14,75.18,67063.0,66.6156,66.6422,66.589,66.6245,67063.0
2018-08-10 12:55:00,75.19,75.2,75.17,75.2,28259.0,66.6334,66.6422,66.6156,66.6422,28259.0
2018-08-10 13:00:00,75.19,75.19,75.15,75.16,35875.0,66.6334,66.6334,66.5979,66.6068,35875.0
2018-08-10 13:05:00,75.16,75.19,75.14,75.18,60598.0,66.6068,66.6334,66.589,66.6245,60598.0
2018-08-10 13:10:00,75.19,75.23,75.18,75.21,66476.0,66.6334,66.6688,66.6245,66.6511,66476.0
2018-08-10 13:15:00,75.2,75.21,75.11,75.12,59071.0,66.6422,66.6511,66.5625,66.5713,59071.0
2018-08-10 13:20:00,75.11,75.19,75.1,75.14,58806.0,66.5625,66.6334,66.5536,66.589,58806.0
2018-08-10 13:25:00,75.14,75.16,75.12,75.14,29717.0,66.589,66.6068,66.5713,66.589,29717.0
2018-08-10 13:30:00,75.14,75.14,75.08,75.11,40008.0,66.589,66.589,66.5359,66.5625,40008.0
2018-08-10 13:35:00,75.11,75.12,75.04,75.05,137195.0,66.5625,66.5713,66.5004,66.5093,137195.0
2018-08-10 13:40:00,75.05,75.07,75.01,75.02,229481.0,66.5093,66.527,66.4738,66.4827,229481.0
2018-08-10 13:45:00,75.01,75.03,74.98,75.02,166907.0,66.4738,66.4916,66.4473,66.4827,166907.0
2018-08-10 13:50:00,75.03,75.06,75.0,75.0,71507.0,66.4916,66.5182,66.465,66.465,71507.0
2018-08-10 13:55:00,75.01,75.01,74.97,74.99,54418.0,66.4738,66.4738,66.4384,66.4561,54418.0
2018-08-10 14:00:00,74.99,75.04,74.99,75.02,69627.0,66.4561,66.5004,66.4561,66.4827,69627.0
2018-08-10 14:05:00,75.02,75.07,74.99,75.05,142154.0,66.4827,66.527,66.4561,66.5093,142154.0
2018-08-10 14:10:00,75.06,75.11,75.05,75.11,73936.0,66.5182,66.5625,66.5093,66.5625,73936.0
2018-08-10 14:15:00,75.11,75.12,75.07,75.08,39505.0,66.5625,66.5713,66.527,66.5359,39505.0
2018-08-10 14:20:00,75.08,75.09,75.01,75.01,106267.0,66.5359,66.5447,66.4738,66.4738,106267.0
2018-08-10 14:25:00,75.02,75.03,74.93,74.93,79934.0,66.4827,66.4916,66.4029,66.4029,79934.0
2018-08-10 14:30:00,74.93,75.0,74.92,74.98,106760.0,66.4029,66.465,66.3941,66.4473,106760.0
2018-08-10 14:35:00,74.98,75.0,74.96,74.99,74658.0,66.4473,66.465,66.4295,66.4561,74658.0
2018-08-10 14:40:00,74.98,75.02,74.96,75.02,49824.0,66.4473,66.4827,66.4295,66.4827,49824.0
2018-08-10 14:45:00,75.01,75.03,74.99,75.02,102143.0,66.4738,66.4916,66.4561,66.4827,102143.0
2018-08-10 14:50:00,75.03,75.09,75.03,75.06,44281.0,66.4916,66.5447,66.4916,66.5182,44281.0
2018-08-10 14:55:00,75.06,75.09,75.05,75.05,53792.0,66.5182,66.5447,66.5093,66.5093,53792.0
2018-08-10 15:00:00,75.05,75.05,74.97,75.02,104662.0,66.5093,66.5093,66.4384,66.4827,104662.0
2018-08-10 15:05:00,75.02,75.03,74.98,75.01,53795.0,66.4827,66.4916,66.4473,66.4738,53795.0
2018-08-10 15:10:00,75.01,75.03,74.98,75.01,85454.0,66.4738,66.4916,66.4473,66.4738,85454.0
2018-08-10 15:15:00,75.01,75.14,75.0,75.14,59167.0,66.4738,66.589,66.465,66.589,59167.0
2018-08-10 15:20:00,75.15,75.28,75.14,75.24,243807.0,66.5979,66.7131,66.589,66.6777,243807.0
2018-08-10 15:25:00,75.24,75.34,75.2,75.23,160291.0,66.6777,66.7663,66.6422,66.6688,160291.0
2018-08-10 15:30:00,75.24,75.25,75.21,75.22,102289.0,66.6777,66.6865,66.6511,66.6599,102289.0
2018-08-10 15:35:00,75.23,75.25,75.16,75.22,228885.0,66.6688,66.6865,66.6068,66.6599,228885.0
2018-08-10 15:40:00,75.21,75.22,75.11,75.14,258563.0,66.6511,66.6599,66.5625,66.589,258563.0
2018-08-10 15:45:00,75.13,75.17,75.13,75.14,196326.0,66.5802,66.6156,66.5802,66.589,196326.0
2018-08-10 15:50:00,75.13,75.18,75.12,75.14,212278.0,66.5802,66.6245,66.5713,66.589,212278.0
2018-08-10 15:55:00,75.14,75.19,75.12,75.13,627586.0,66.589,66.6334,66.5713,66.5802,627586.0
2018-08-13 09:30:00,75.38,75.38,75.1,75.24,184771.0,66.8017,66.8017,66.5536,66.6777,184771.0
2018-08-13 09:35:00,75.25,75.27,75.02,75.05,264041.0,66.6865,66.7043,66.4827,66.5093,264041.0
2018-08-13 09:40:00,75.05,75.21,75.04,75.21,142750.0,66.5093,66.6511,66.5004,66.6511,142750.0
2018-08-13 09:45:00,75.2,75.41,75.19,75.37,274939.0,66.6422,66.8283,66.6334,66.7929,274939.0
2018-08-13 09:50:00,75.37,75.38,75.27,75.29,133035.0,66.7929,66.8017,66.7043,66.722,133035.0
2018-08-13 09:55:00,75.29,75.31,75.22,75.22,96670.0,66.722,66.7397,66.6599,66.6599,96670.0
2018-08-13 10:00:00,75.23,75.26,75.18,75.23,192941.0,66.6688,66.6954,66.6245,66.6688,192941.0
2018-08-13 10:05:00,75.23,75.3,75.2,75.3,143108.0,66.6688,66.7308,66.6422,66.7308,143108.0
2018-08-13 10:10:00,75.29,75.31,75.2,75.21,147860.0,66.722,66.7397,66.6422,66.6511,147860.0
2018-08-13 10:15:00,75.21,75.24,75.18,75.21,55090.0,66.6511,66.6777,66.6245,66.6511,55090.0
2018-08-13 10:20:00,75.22,75.26,75.19,75.22,84229.0,66.6599,66.6954,66.6334,66.6599,84229.0
2018-08-13 10:25:00,75.22,75.23,75.11,75.11,95978.0,66.6599,66.6688,66.5625,66.5625,95978.0
2018-08-13 10:30:00,75.11,75.14,75.06,75.06,52791.0,66.5625,66.589,66.5182,66.5182,52791.0
2018-08-13 10:35:00,75.06,75.06,75.03,75.04,264427.0,66.5182,66.5182,66.4916,66.5004,264427.0
2018-08-13 10:40:00,75.05,75.06,75.01,75.06,174311.0,66.5093,66.5182,66.4738,66.5182,174311.0
2018-08-13 10:45:00,75.06,75.08,74.99,75.05,118200.0,66.5182,66.5359,66.4561,66.5093,118200.0
2018-08-13 10:50:00,75.05,75.06,75.01,75.02,49949.0,66.5093,66.5182,66.4738,66.4827,49949.0
2018-08-13 10:55:00,75.01,75.02,74.95,75.01,96484.0,66.4738,66.4827,66.4207,66.4738,96484.0
2018-08-13 11:00:00,75.01,75.1,75.01,75.07,40442.0,66.4738,66.5536,66.4738,66.527,40442.0
2018-08-13 11:05:00,75.06,75.08,74.94,74.98,149797.0,66.5182,66.5359,66.4118,66.4473,149797.0
2018-08-13 11:10:00,74.98,74.98,74.91,74.97,50484.0,66.4473,66.4473,66.3852,66.4384,50484.0
2018-08-13 11:15:00,74.96,74.98,74.84,74.86,141156.0,66.4295,66.4473,66.3232,66.3409,141156.0
2018-08-13 11:20:00,74.87,74.88,74.82,74.86,102199.0,66.3498,66.3586,66.3055,66.3409,102199.0
2018-08-13 11:25:00,74.85,74.92,74.83,74.88,54828.0,66.3321,66.3941,66.3143,66.3586,54828.0
2018-08-13 11:30:00,74.87,74.89,74.83,74.84,101408.0,66.3498,66.3675,66.3143,66.3232,101408.0
2018-08-13 11:35:00,74.83,74.91,74.83,74.9,89186.0,66.3143,66.3852,66.3143,66.3764,89186.0
2018-08-13 11:40:00,74.89,74.96,74.87,74.95,26608.0,66.3675,66.4295,66.3498,66.4207,26608.0
2018-08-13 11:45:00,74.95,74.95,74.85,74.89,34970.0,66.4207,66.4207,66.3321,66.3675,34970.0
2018-08-13 11:50:00,74.88,74.91,74.77,74.79,87092.0,66.3586,66.3852,66.2612,66.2789,87092.0
2018-08-13 11:55:00,74.79,74.86,74.74,74.74,70514.0,66.2789,66.3409,66.2346,66.2346,70514.0
2018-08-13 12:00:00,74.73,74.8,74.71,74.8,79830.0,66.2257,66.2877,66.208,66.2877,79830.0
2018-08-13 12:05:00,74.8,74.83,74.76,74.81,144505.0,66.2877,66.3143,66.2523,66.2966,144505.0
2018-08-13 12:10:00,74.81,74.84,74.8,74.82,33805.0,66.2966,66.3232,66.2877,66.3055,33805.0
2018-08-13 12:15:00,74.82,74.82,74.73,74.75,68024.0,66.3055,66.3055,66.2257,66.2434,68024.0
2018-08-13 12:20:00,74.74,74.79,74.71,74.72,66822.0,66.2346,66.2789,66.208,66.2168,66822.0
2018-08-13 12:25:00,74.72,74.72,74.61,74.68,197398.0,66.2168,66.2168,66.1194,66.1814,197398.0
2018-08-13 12:30:00,74.68,74.69,74.62,74.64,83409.0,66.1814,66.1903,66.1282,66.1459,83409.0
2018-08-13 12:35:00,74.64,74.72,74.62,74.7,65989.0,66.1459,66.2168,66.1282,66.1991,65989.0
2018-08-13 12:40:00,74.7,74.71,74.68,74.71,29031.0,66.1991,66.208,66.1814,66.208,29031.0
2018-08-13 12:45:00,74.7,74.72,74.63,74.65,99836.0,66.1991,66.2168,66.1371,66.1548,99836.0
2018-08-13 12:50:00,74.64,74.69,74.61,74.63,152047.0,66.1459,66.1903,66.1194,66.1371,152047.0
2018-08-13 12:55:00,74.63,74.65,74.59,74.61,170389.0,66.1371,66.1548,66.1016,66.1194,170389.0
2018-08-13 13:00:00,74.61,74.61,74.51,74.54,74417.0,66.1194,66.1194,66.0307,66.0573,74417.0
2018-08-13 13:05:00,74.54,74.58,74.52,74.58,50642.0,66.0573,66.0928,66.0396,66.0928,50642.0
2018-08-13 13:10:00,74.57,74.63,74.57,74.62,115468.0,66.0839,66.1371,66.0839,66.1282,115468.0
2018-08-13 13:15:00,74.62,74.75,74.61,74.75,98855.0,66.1282,66.2434,66.1194,66.2434,98855.0
2018-08-13 13:20:00,74.75,74.79,74.73,74.78,47581.0,66.2434,66.2789,66.2257,66.27,47581.0
2018-08-13 13:25:00,74.78,74.79,74.75,74.78,68544.0,66.27,66.2789,66.2434,66.27,68544.0
2018-08-13 13:30:00,74.79,74.88,74.79,74.85,63407.0,66.2789,66.3586,66.2789,66.3321,63407.0
2018-08-13 13:35:00,74.84,74.86,74.8,74.81,51852.0,66.3232,66.3409,66.2877,66.2966,51852.0
2018-08-13 13:40:00,74.81,74.83,74.79,74.82,62489.0,66.2966,66.3143,66.2789,66.3055,62489.0
2018-08-13 13:45:00,74.82,74.84,74.78,74.79,40963.0,66.3055,66.3232,66.27,66.2789,40963.0
2018-08-13 13:50:00,74.79,74.88,74.79,74.87,74922.0,66.2789,66.3586,66.2789,66.3498,74922.0
2018-08-13 13:55:00,74.87,74.89,74.84,74.84,33724.0,66.3498,66.3675,66.3232,66.3232,33724.0
2018-08-13 14:00:00,74.85,75.0,74.84,75.0,157651.0,66.3321,66.465,66.3232,66.465,157651.0
2018-08-13 14:05:00,75.0,75.0,74.93,74.93,46720.0,66.465,66.465,66.4029,66.4029,46720.0
2018-08-13 14:10:00,74.93,74.97,74.93,74.96,45648.0,66.4029,66.4384,66.4029,66.4295,45648.0
2018-08-13 14:15:00,74.96,74.96,74.91,74.92,32734.0,66.4295,66.4295,66.3852,66.3941,32734.0
2018-08-13 14:20:00,74.92,74.97,74.91,74.96,60351.0,66.3941,66.4384,66.3852,66.4295,60351.0
2018-08-13 14:25:00,74.96,75.04,74.96,75.01,81538.0,66.4295,66.5004,66.4295,66.4738,81538.0
2018-08-13 14:30:00,75.02,75.03,74.98,75.01,52961.0,66.4827,66.4916,66.4473,66.4738,52961.0
2018-08-13 14:35:00,75.02,75.02,74.91,74.96,122380.0,66.4827,66.4827,66.3852,66.4295,122380.0
2018-08-13 14:40:00,74.96,74.98,74.94,74.96,45603.0,66.4295,66.4473,66.4118,66.4295,45603.0
2018-08-13 14:45:00,74.95,74.96,74.93,74.94,70215.0,66.4207,66.4295,66.4029,66.4118,70215.0
2018-08-13 14:50:00,74.93,74.93,74.86,74.86,114243.0,66.4029,66.4029,66.3409,66.3409,114243.0
2018-08-13 14:55:00,74.87,74.9,74.82,74.87,101101.0,66.3498,66.3764,66.3055,66.3498,101101.0
2018-08-13 15:00:00,74.86,74.86,74.8,74.84,68548.0,66.3409,66.3409,66.2877,66.3232,68548.0
2018-08-13 15:05:00,74.84,74.86,74.82,74.85,96844.0,66.3232,66.3409,66.3055,66.3321,96844.0
2018-08-13 15:10:00,74.85,74.92,74.84,74.91,177966.0,66.3321,66.3941,66.3232,66.3852,177966.0
2018-08-13 15:15:00,74.91,74.94,74.86,74.87,86650.0,66.3852,66.4118,66.3409,66.3498,86650.0
2018-08-13 15:20:00,74.88,74.88,74.84,74.86,39871.0,66.3586,66.3586,66.3232,66.3409,39871.0
2018-08-13 15:25:00,74.86,74.9,74.81,74.83,181160.0,66.3409,66.3764,66.2966,66.3143,181160.0
2018-08-13 15:30:00,74.83,74.84,74.78,74.78,124785.0,66.3143,66.3232,66.27,66.27,124785.0
2018-08-13 15:35:00,74.78,74.87,74.78,74.85,122350.0,66.27,66.3498,66.27,66.3321,122350.0
2018-08-13 15:40:00,74.85,74.87,74.79,74.86,102098.0,66.3321,66.3498,66.2789,66.3409,102098.0
2018-08-13 15:45:00,74.85,74.85,74.75,74.76,324716.0,66.3321,66.3321,66.2434,66.2523,324716.0
2018-08-13 15:50:00,74.76,74.77,74.72,74.76,412934.0,66.2523,66.2612,66.2168,66.2523,412934.0
2018-08-13 15:55:00,74.76,74.79,74.73,74.75,1145376.0,66.2523,66.2789,66.2257,66.2434,1145376.0
2018-08-14 09:30:00,75.0,75.14,74.94,75.08,238778.0,66.465,66.589,66.4118,66.5359,238778.0
2018-08-14 09:35:00,75.07,75.14,75.03,75.1,209008.0,66.527,66.589,66.4916,66.5536,209008.0
2018-08-14 09:40:00,75.09,75.18,75.06,75.17,169955.0,66.5447,66.6245,66.5182,66.6156,169955.0
2018-08-14 09:45:00,75.16,75.23,75.11,75.12,136818.0,66.6068,66.6688,66.5625,66.5713,136818.0
2018-08-14 09:50:00,75.12,75.18,75.09,75.17,49077.0,66.5713,66.6245,66.5447,66.6156,49077.0
2018-08-14 09:55:00,75.17,75.26,75.16,75.21,84919.0,66.6156,66.6954,66.6068,66.6511,84919.0
2018-08-14 10:00:00,75.22,75.22,75.01,75.02,74613.0,66.6599,66.6599,66.4738,66.4827,74613.0
2018-08-14 10:05:00,75.01,75.08,74.98,75.08,58324.0,66.4738,66.5359,66.4473,66.5359,58324.0
2018-08-14 10:10:00,75.09,75.23,75.09,75.23,96221.0,66.5447,66.6688,66.5447,66.6688,96221.0
2018-08-14 10:15:00,75.24,75.25,75.16,75.2,51423.0,66.6777,66.6865,66.6068,66.6422,51423.0
2018-08-14 10:20:00,75.21,75.31,75.21,75.23,157634.0,66.6511,66.7397,66.6511,66.6688,157634.0
2018-08-14 10:25:00,75.23,75.34,75.23,75.3,235986.0,66.6688,66.7663,66.6688,66.7308,235986.0
2018-08-14 10:30:00,75.31,75.31,75.17,75.23,156093.0,66.7397,66.7397,66.6156,66.6688,156093.0
2018-08-14 10:35:00,75.23,75.31,75.19,75.25,374534.0,66.6688,66.7397,66.6334,66.6865,374534.0
2018-08-14 10:40:00,75.25,75.33,75.24,75.3,133296.0,66.6865,66.7574,66.6777,66.7308,133296.0
2018-08-14 10:45:00,75.31,75.41,75.31,75.41,112024.0,66.7397,66.8283,66.7397,66.8283,112024.0
2018-08-14 10:50:00,75.4,75.47,75.35,75.41,49407.0,66.8195,66.8815,66.7752,66.8283,49407.0
2018-08-14 10:55:00,75.41,75.44,75.37,75.38,302341.0,66.8283,66.8549,66.7929,66.8017,302341.0
2018-08-14 11:00:00,75.38,75.43,75.36,75.43,53052.0,66.8017,66.846,66.784,66.846,53052.0
2018-08-14 11:05:00,75.43,75.45,75.39,75.41,131391.0,66.846,66.8638,66.8106,66.8283,131391.0
2018-08-14 11:10:00,75.42,75.48,75.41,75.47,70395.0,66.8372,66.8904,66.8283,66.8815,70395.0
2018-08-14 11:15:00,75.47,75.49,75.33,75.34,151494.0,66.8815,66.8992,66.7574,66.7663,151494.0
2018-08-14 11:20:00,75.34,75.44,75.34,75.43,76667.0,66.7663,66.8549,66.7663,66.846,76667.0
2018-08-14 11:25:00,75.43,75.45,75.41,75.42,68489.0,66.846,66.8638,66.8283,66.8372,68489.0
2018-08-14 11:30:00,75.42,75.46,75.35,75.37,55190.0,66.8372,66.8726,66.7752,66.7929,55190.0
2018-08-14 11:35:00,75.37,75.41,75.37,75.4,26619.0,66.7929,66.8283,66.7929,66.8195,26619.0
2018-08-14 11:40:00,75.41,75.47,75.4,75.42,148526.0,66.8283,66.8815,66.8195,66.8372,148526.0
2018-08-14 11:45:00,75.42,75.49,75.38,75.48,102427.0,66.8372,66.8992,66.8017,66.8904,102427.0
2018-08-14 11:50:00,75.48,75.5,75.42,75.42,67854.0,66.8904,66.9081,66.8372,66.8372,67854.0
2018-08-14 11:55:00,75.43,75.43,75.37,75.37,52084.0,66.846,66.846,66.7929,66.7929,52084.0
2018-08-14 12:00:00,75.39,75.48,75.39,75.47,49891.0,66.8106,66.8904,66.8106,66.8815,49891.0
2018-08-14 12:05:00,75.48,75.5,75.45,75.46,27860.0,66.8904,66.9081,66.8638,66.8726,27860.0
2018-08-14 12:10:00,75.45,75.46,75.42,75.45,32773.0,66.8638,66.8726,66.8372,66.8638,32773.0
2018-08-14 12:15:00,75.45,75.5,75.45,75.47,37182.0,66.8638,66.9081,66.8638,66.8815,37182.0
2018-08-14 12:20:00,75.47,75.49,75.41,75.48,74236.0,66.8815,66.8992,66.8283,66.8904,74236.0
2018-08-14 12:25:00,75.48,75.49,75.46,75.49,17166.0,66.8904,66.8992,66.8726,66.8992,17166.0
2018-08-14 12:30:00,75.48,75.52,75.48,75.48,67448.0,66.8904,66.9258,66.8904,66.8904,67448.0
2018-08-14 12:35:00,75.49,75.52,75.47,75.51,48377.0,66.8992,66.9258,66.8815,66.9169,48377.0
2018-08-14 12:40:00,75.51,75.53,75.49,75.49,113864.0,66.9169,66.9347,66.8992,66.8992,113864.0
2018-08-14 12:45:00,75.5,75.5,75.43,75.43,79384.0,66.9081,66.9081,66.846,66.846,79384.0
2018-08-14 12:50:00,75.44,75.46,75.38,75.39,86458.0,66.8549,66.8726,66.8017,66.8106,86458.0
2018-08-14 12:55:00,75.39,75.41,75.33,75.34,44840.0,66.8106,66.8283,66.7574,66.7663,44840.0
2018-08-14 13:00:00,75.34,75.4,75.34,75.39,24842.0,66.7663,66.8195,66.7663,66.8106,24842.0
2018-08-14 13:05:00,75.39,75.39,75.34,75.37,39999.0,66.8106,66.8106,66.7663,66.7929,39999.0
2018-08-14 13:10:00,75.37,75.39,75.34,75.35,48686.0,66.7929,66.8106,66.7663,66.7752,48686.0
2018-08-14 13:15:00,75.36,75.37,75.35,75.36,13050.0,66.784,66.7929,66.7752,66.784,13050.0
2018-08-14 13:20:00,75.36,75.37,75.33,75.35,21473.0,66.784,66.7929,66.7574,66.7752,21473.0
2018-08-14 13:25:00,75.35,75.35,75.29,75.32,41229.0,66.7752,66.7752,66.722,66.7486,41229.0
2018-08-14 13:30:00,75.33,75.33,75.3,75.3,32187.0,66.7574,66.7574,66.7308,66.7308,32187.0
2018-08-14 13:35:00,75.3,75.32,75.28,75.29,58196.0,66.7308,66.7486,66.7131,66.722,58196.0
2018-08-14 13:40:00,75.3,75.32,75.29,75.31,19285.0,66.7308,66.7486,66.722,66.7397,19285.0
2018-08-14 13:45:00,75.31,75.34,75.31,75.32,27638.0,66.7397,66.7663,66.7397,66.7486,27638.0
2018-08-14 13:50:00,75.32,75.33,75.28,75.3,27203.0,66.7486,66.7574,66.7131,66.7308,27203.0
2018-08-14 13:55:00,75.29,75.41,75.29,75.4,100125.0,66.722,66.8283,66.722,66.8195,100125.0
2018-08-14 14:00:00,75.4,75.43,75.38,75.39,55679.0,66.8195,66.846,66.8017,66.8106,55679.0
2018-08-14 14:05:00,75.38,75.39,75.34,75.37,29577.0,66.8017,66.8106,66.7663,66.7929,29577.0
2018-08-14 14:10:00,75.37,75.41,75.37,75.4,42387.0,66.7929,66.8283,66.7929,66.8195,42387.0
2018-08-14 14:15:00,75.41,75.42,75.37,75.39,50101.0,66.8283,66.8372,66.7929,66.8106,50101.0
2018-08-14 14:20:00,75.4,75.41,75.32,75.35,148846.0,66.8195,66.8283,66.7486,66.7752,148846.0
2018-08-14 14:25:00,75.36,75.38,75.32,75.37,52268.0,66.784,66.8017,66.7486,66.7929,52268.0
2018-08-14 14:30:00,75.37,75.4,75.36,75.4,34064.0,66.7929,66.8195,66.784,66.8195,34064.0
2018-08-14 14:35:00,75.4,75.44,75.39,75.42,23790.0,66.8195,66.8549,66.8106,66.8372,23790.0
2018-08-14 14:40:00,75.42,75.43,75.4,75.41,27136.0,66.8372,66.846,66.8195,66.8283,27136.0
2018-08-14 14:45:00,75.41,75.41,75.36,75.36,18499.0,66.8283,66.8283,66.784,66.784,18499.0
2018-08-14 14:50:00,75.36,75.39,75.36,75.36,29621.0,66.784,66.8106,66.784,66.784,29621.0
2018-08-14 14:55:00,75.35,75.37,75.34,75.36,24093.0,66.7752,66.7929,66.7663,66.784,24093.0
2018-08-14 15:00:00,75.36,75.39,75.35,75.38,44254.0,66.784,66.8106,66.7752,66.8017,44254.0
2018-08-14 15:05:00,75.37,75.39,75.36,75.37,32447.0,66.7929,66.8106,66.784,66.7929,32447.0
2018-08-14 15:10:00,75.38,75.4,75.35,75.38,30516.0,66.8017,66.8195,66.7752,66.8017,30516.0
2018-08-14 15:15:00,75.38,75.38,75.34,75.37,40709.0,66.8017,66.8017,66.7663,66.7929,40709.0
2018-08-14 15:20:00,75.37,75.4,75.33,75.39,151099.0,66.7929,66.8195,66.7574,66.8106,151099.0
2018-08-14 15:25:00,75.38,75.39,75.34,75.34,125346.0,66.8017,66.8106,66.7663,66.7663,125346.0
2018-08-14 15:30:00,75.33,75.34,75.3,75.33,103160.0,66.7574,66.7663,66.7308,66.7574,103160.0
2018-08-14 15:35:00,75.34,75.35,75.27,75.31,99575.0,66.7663,66.7752,66.7043,66.7397,99575.0
2018-08-14 15:40:00,75.3,75.3,75.23,75.23,730134.0,66.7308,66.7308,66.6688,66.6688,730134.0
2018-08-14 15:45:00,75.24,75.24,75.21,75.22,341739.0,66.6777,66.6777,66.6511,66.6599,341739.0
2018-08-14 15:50:00,75.22,75.24,75.19,75.23,251624.0,66.6599,66.6777,66.6334,66.6688,251624.0
2018-08-14 15:55:00,75.23,75.25,75.2,75.24,545116.0,66.6688,66.6865,66.6422,66.6777,545116.0
2018-08-15 09:30:00,74.61,74.82,74.61,74.74,391518.0,66.1194,66.3055,66.1194,66.2346,391518.0
2018-08-15 09:35:00,74.73,74.77,74.54,74.58,313551.0,66.2257,66.2612,66.0573,66.0928,313551.0
2018-08-15 09:40:00,74.58,74.58,74.45,74.45,166384.0,66.0928,66.0928,65.9776,65.9776,166384.0
2018-08-15 09:45:00,74.45,74.46,74.25,74.27,855572.0,65.9776,65.9864,65.8003,65.8181,855572.0
2018-08-15 09:50:00,74.26,74.27,74.19,74.24,415561.0,65.8092,65.8181,65.7472,65.7915,415561.0
2018-08-15 09:55:00,74.23,74.33,74.19,74.25,245917.0,65.7826,65.8712,65.7472,65.8003,245917.0
2018-08-15 10:00:00,74.26,74.3,74.14,74.15,588408.0,65.8092,65.8446,65.7028,65.7117,588408.0
2018-08-15 10:05:00,74.14,74.19,74.07,74.15,381054.0,65.7028,65.7472,65.6408,65.7117,381054.0
2018-08-15 10:10:00,74.15,74.27,74.1,74.22,220802.0,65.7117,65.8181,65.6674,65.7737,220802.0
2018-08-15 10:15:00,74.22,74.27,74.11,74.25,325110.0,65.7737,65.8181,65.6763,65.8003,325110.0
2018-08-15 10:20:00,74.25,74.31,74.22,74.3,163699.0,65.8003,65.8535,65.7737,65.8446,163699.0
2018-08-15 10:25:00,74.3,74.3,74.18,74.18,102172.0,65.8446,65.8446,65.7383,65.7383,102172.0
2018-08-15 10:30:00,74.17,74.24,74.13,74.15,327556.0,65.7294,65.7915,65.694,65.7117,327556.0
2018-08-15 10:35:00,74.14,74.21,74.13,74.18,710724.0,65.7028,65.7649,65.694,65.7383,710724.0
2018-08-15 10:40:00,74.17,74.24,74.15,74.15,233546.0,65.7294,65.7915,65.7117,65.7117,233546.0
2018-08-15 10:45:00,74.15,74.17,74.09,74.13,115327.0,65.7117,65.7294,65.6585,65.694,115327.0
2018-08-15 10:50:00,74.12,74.13,74.03,74.03,110899.0,65.6851,65.694,65.6054,65.6054,110899.0
2018-08-15 10:55:00,74.02,74.1,73.99,74.04,156559.0,65.5965,65.6674,65.5699,65.6142,156559.0
2018-08-15 11:00:00,74.03,74.12,73.99,74.1,625276.0,65.6054,65.6851,65.5699,65.6674,625276.0
2018-08-15 11:05:00,74.09,74.22,74.01,74.21,233146.0,65.6585,65.7737,65.5876,65.7649,233146.0
2018-08-15 11:10:00,74.21,74.33,74.21,74.3,346507.0,65.7649,65.8712,65.7649,65.8446,346507.0
2018-08-15 11:15:00,74.3,74.34,74.22,74.28,231676.0,65.8446,65.8801,65.7737,65.8269,231676.0
2018-08-15 11:20:00,74.28,74.34,74.25,74.32,221349.0,65.8269,65.8801,65.8003,65.8624,221349.0
2018-08-15 11:25:00,74.32,74.44,74.32,74.41,692809.0,65.8624,65.9687,65.8624,65.9421,692809.0
2018-08-15 11:30:00,74.42,74.45,74.36,74.45,131091.0,65.951,65.9776,65.8978,65.9776,131091.0
2018-08-15 11:35:00,74.45,74.52,74.42,74.44,273689.0,65.9776,66.0396,65.951,65.9687,273689.0
2018-08-15 11:40:00,74.44,74.45,74.38,74.41,195144.0,65.9687,65.9776,65.9155,65.9421,195144.0
2018-08-15 11:45:00,74.41,74.49,74.4,74.49,83006.0,65.9421,66.013,65.9333,66.013,83006.0
2018-08-15 11:50:00,74.5,74.5,74.37,74.39,99638.0,66.0219,66.0219,65.9067,65.9244,99638.0
2018-08-15 11:55:00,74.39,74.42,74.31,74.33,81631.0,65.9244,65.951,65.8535,65.8712,81631.0
2018-08-15 12:00:00,74.32,74.43,74.32,74.4,75376.0,65.8624,65.9598,65.8624,65.9333,75376.0
2018-08-15 12:05:00,74.4,74.46,74.36,74.45,80790.0,65.9333,65.9864,65.8978,65.9776,80790.0
2018-08-15 12:10:00,74.45,74.5,74.41,74.47,287359.0,65.9776,66.0219,65.9421,65.9953,287359.0
2018-08-15 12:15:00,74.48,74.59,74.46,74.54,530302.0,66.0042,66.1016,65.9864,66.0573,530302.0
2018-08-15 12:20:00,74.55,74.58,74.49,74.58,194731.0,66.0662,66.0928,66.013,66.0928,194731.0
2018-08-15 12:25:00,74.58,74.61,74.55,74.61,148439.0,66.0928,66.1194,66.0662,66.1194,148439.0
2018-08-15 12:30:00,74.61,74.68,74.59,74.66,470387.0,66.1194,66.1814,66.1016,66.1637,470387.0
2018-08-15 12:35:00,74.66,74.71,74.66,74.71,164740.0,66.1637,66.208,66.1637,66.208,164740.0
2018-08-15 12:40:00,74.71,74.73,74.69,74.72,123729.0,66.208,66.2257,66.1903,66.2168,123729.0
2018-08-15 12:45:00,74.72,74.72,74.68,74.7,109463.0,66.2168,66.2168,66.1814,66.1991,109463.0
2018-08-15 12:50:00,74.7,74.76,74.68,74.69,177777.0,66.1991,66.2523,66.1814,66.1903,177777.0
2018-08-15 12:55:00,74.69,74.76,74.69,74.75,82003.0,66.1903,66.2523,66.1903,66.2434,82003.0
2018-08-15 13:00:00,74.76,74.83,74.73,74.8,561367.0,66.2523,66.3143,66.2257,66.2877,561367.0
2018-08-15 13:05:00,74.8,74.91,74.79,74.85,434196.0,66.2877,66.3852,66.2789,66.3321,434196.0
2018-08-15 13:10:00,74.84,74.86,74.75,74.77,164775.0,66.3232,66.3409,66.2434,66.2612,164775.0
2018-08-15 13:15:00,74.78,74.79,74.75,74.75,81543.0,66.27,66.2789,66.2434,66.2434,81543.0
2018-08-15 13:20:00,74.75,74.77,74.66,74.67,211943.0,66.2434,66.2612,66.1637,66.1725,211943.0
2018-08-15 13:25:00,74.68,74.75,74.68,74.72,162777.0,66.1814,66.2434,66.1814,66.2168,162777.0
2018-08-15 13:30:00,74.72,74.72,74.61,74.62,93049.0,66.2168,66.2168,66.1194,66.1282,93049.0
2018-08-15 13:35:00,74.61,74.62,74.56,74.62,93811.0,66.1194,66.1282,66.0751,66.1282,93811.0
2018-08-15 13:40:00,74.63,74.68,74.61,74.65,63030.0,66.1371,66.1814,66.1194,66.1548,63030.0
2018-08-15 13:45:00,74.65,74.66,74.57,74.59,104252.0,66.1548,66.1637,66.0839,66.1016,104252.0
2018-08-15 13:50:00,74.59,74.64,74.56,74.6,47017.0,66.1016,66.1459,66.0751,66.1105,47017.0
2018-08-15 13:55:00,74.61,74.66,74.61,74.61,90877.0,66.1194,66.1637,66.1194,66.1194,90877.0
2018-08-15 14:00:00,74.6,74.62,74.53,74.6,187679.0,66.1105,66.1282,66.0485,66.1105,187679.0
2018-08-15 14:05:00,74.59,74.6,74.52,74.54,169817.0,66.1016,66.1105,66.0396,66.0573,169817.0
2018-08-15 14:10:00,74.53,74.57,74.43,74.45,115384.0,66.0485,66.0839,65.9598,65.9776,115384.0
2018-08-15 14:15:00,74.45,74.54,74.45,74.53,54103.0,65.9776,66.0573,65.9776,66.0485,54103.0
2018-08-15 14:20:00,74.53,74.59,74.52,74.57,171791.0,66.0485,66.1016,66.0396,66.0839,171791.0
2018-08-15 14:25:00,74.58,74.59,74.41,74.43,138838.0,66.0928,66.1016,65.9421,65.9598,138838.0
2018-08-15 14:30:00,74.43,74.54,74.41,74.53,106330.0,65.9598,66.0573,65.9421,66.0485,106330.0
2018-08-15 14:35:00,74.53,74.58,74.51,74.53,60543.0,66.0485,66.0928,66.0307,66.0485,60543.0
2018-08-15 14:40:00,74.52,74.55,74.49,74.49,161673.0,66.0396,66.0662,66.013,66.013,161673.0
2018-08-15 14:45:00,74.49,74.49,74.41,74.47,91852.0,66.013,66.013,65.9421,65.9953,91852.0
2018-08-15 14:50:00,74.48,74.57,74.46,74.55,139259.0,66.0042,66.0839,65.9864,66.0662,139259.0
2018-08-15 14:55:00,74.55,74.66,74.55,74.65,72606.0,66.0662,66.1637,66.0662,66.1548,72606.0
2018-08-15 15:00:00,74.65,74.81,74.65,74.79,1141070.0,66.1548,66.2966,66.1548,66.2789,1141070.0
2018-08-15 15:05:00,74.79,74.86,74.76,74.81,520299.0,66.2789,66.3409,66.2523,66.2966,520299.0
2018-08-15 15:10:00,74.82,74.82,74.76,74.77,183117.0,66.3055,66.3055,66.2523,66.2612,183117.0
2018-08-15 15:15:00,74.78,74.81,74.72,74.78,112040.0,66.27,66.2966,66.2168,66.27,112040.0
2018-08-15 15:20:00,74.77,74.81,74.75,74.77,102336.0,66.2612,66.2966,66.2434,66.2612,102336.0
2018-08-15 15:25:00,74.77,74.82,74.76,74.8,95203.0,66.2612,66.3055,66.2523,66.2877,95203.0
2018-08-15 15:30:00,74.8,74.97,74.77,74.97,363921.0,66.2877,66.4384,66.2612,66.4384,363921.0
2018-08-15 15:35:00,74.96,74.99,74.88,74.89,245071.0,66.4295,66.4561,66.3586,66.3675,245071.0
2018-08-15 15:40:00,74.89,74.94,74.86,74.94,237745.0,66.3675,66.4118,66.3409,66.4118,237745.0
2018-08-15 15:45:00,74.93,74.99,74.92,74.95,288346.0,66.4029,66.4561,66.3941,66.4207,288346.0
2018-08-15 15:50:00,74.94,74.94,74.87,74.9,398223.0,66.4118,66.4118,66.3498,66.3764,398223.0
2018-08-15 15:55:00,74.89,74.95,74.83,74.88,983752.0,66.3675,66.4207,66.3143,66.3586,983752.0
2018-08-16 09:30:00,75.46,75.61,75.25,75.61,566218.0,66.8726,67.0056,66.6865,67.0056,566218.0
2018-08-16 09:35:00,75.62,75.73,75.59,75.64,324792.0,67.0144,67.1119,66.9878,67.0321,324792.0
2018-08-16 09:40:00,75.64,75.67,75.53,75.54,237325.0,67.0321,67.0587,66.9347,66.9435,237325.0
2018-08-16 09:45:00,75.54,75.6,75.46,75.47,269474.0,66.9435,66.9967,66.8726,66.8815,269474.0
2018-08-16 09:50:00,75.47,75.64,75.47,75.61,192390.0,66.8815,67.0321,66.8815,67.0056,192390.0
2018-08-16 09:55:00,75.6,75.6,75.47,75.51,200994.0,66.9967,66.9967,66.8815,66.9169,200994.0
2018-08-16 10:00:00,75.52,75.58,75.51,75.55,230043.0,66.9258,66.979,66.9169,66.9524,230043.0
2018-08-16 10:05:00,75.55,75.64,75.55,75.62,191758.0,66.9524,67.0321,66.9524,67.0144,191758.0
2018-08-16 10:10:00,75.63,75.65,75.49,75.49,210087.0,67.0233,67.041,66.8992,66.8992,210087.0
2018-08-16 10:15:00,75.5,75.53,75.48,75.52,106546.0,66.9081,66.9347,66.8904,66.9258,106546.0
2018-08-16 10:20:00,75.51,75.52,75.48,75.51,68090.0,66.9169,66.9258,66.8904,66.9169,68090.0
2018-08-16 10:25:00,75.51,75.56,75.5,75.53,64893.0,66.9169,66.9613,66.9081,66.9347,64893.0
2018-08-16 10:30:00,75.53,75.59,75.51,75.56,91903.0,66.9347,66.9878,66.9169,66.9613,91903.0
2018-08-16 10:35:00,75.57,75.62,75.56,75.6,164979.0,66.9701,67.0144,66.9613,66.9967,164979.0
2018-08-16 10:40:00,75.6,75.64,75.55,75.57,69899.0,66.9967,67.0321,66.9524,66.9701,69899.0
2018-08-16 10:45:00,75.57,75.62,75.57,75.58,53718.0,66.9701,67.0144,66.9701,66.979,53718.0
2018-08-16 10:50:00,75.58,75.61,75.56,75.57,51287.0,66.979,67.0056,66.9613,66.9701,51287.0
2018-08-16 10:55:00,75.57,75.6,75.51,75.6,52553.0,66.9701,66.9967,66.9169,66.9967,52553.0
2018-08-16 11:00:00,75.6,75.67,75.59,75.63,78483.0,66.9967,67.0587,66.9878,67.0233,78483.0
2018-08-16 11:05:00,75.62,75.63,75.6,75.6,26182.0,67.0144,67.0233,66.9967,66.9967,26182.0
2018-08-16 11:10:00,75.61,75.69,75.61,75.66,40419.0,67.0056,67.0765,67.0056,67.0499,40419.0
2018-08-16 11:15:00,75.66,75.72,75.66,75.69,79593.0,67.0499,67.103,67.0499,67.0765,79593.0
2018-08-16 11:20:00,75.69,75.73,75.68,75.73,111012.0,67.0765,67.1119,67.0676,67.1119,111012.0
2018-08-16 11:25:00,75.73,75.75,75.72,75.75,44989.0,67.1119,67.1296,67.103,67.1296,44989.0
2018-08-16 11:30:00,75.75,75.76,75.66,75.69,292902.0,67.1296,67.1385,67.0499,67.0765,292902.0
2018-08-16 11:35:00,75.69,75.78,75.69,75.78,57787.0,67.0765,67.1562,67.0765,67.1562,57787.0
2018-08-16 11:40:00,75.77,75.78,75.74,75.75,56572.0,67.1474,67.1562,67.1208,67.1296,56572.0
2018-08-16 11:45:00,75.75,75.78,75.73,75.75,62113.0,67.1296,67.1562,67.1119,67.1296,62113.0
2018-08-16 11:50:00,75.76,75.76,75.71,75.74,18076.0,67.1385,67.1385,67.0942,67.1208,18076.0
2018-08-16 11:55:00,75.74,75.78,75.73,75.78,45827.0,67.1208,67.1562,67.1119,67.1562,45827.0
2018-08-16 12:00:00,75.78,75.85,75.77,75.82,67706.0,67.1562,67.2183,67.1474,67.1917,67706.0
2018-08-16 12:05:00,75.82,75.9,75.81,75.88,96687.0,67.1917,67.2626,67.1828,67.2448,96687.0
2018-08-16 12:10:00,75.89,75.94,75.89,75.94,78420.0,67.2537,67.298,67.2537,67.298,78420.0
2018-08-16 12:15:00,75.94,75.99,75.92,75.98,52443.0,67.298,67.3423,67.2803,67.3335,52443.0
2018-08-16 12:20:00,75.98,76.0,75.88,75.89,117428.0,67.3335,67.3512,67.2448,67.2537,117428.0
2018-08-16 12:25:00,75.88,75.92,75.85,75.86,56178.0,67.2448,67.2803,67.2183,67.2271,56178.0
2018-08-16 12:30:00,75.85,75.87,75.79,75.79,259515.0,67.2183,67.236,67.1651,67.1651,259515.0
2018-08-16 12:35:00,75.79,75.79,75.75,75.79,57894.0,67.1651,67.1651,67.1296,67.1651,57894.0
2018-08-16 12:40:00,75.79,75.79,75.71,75.71,104392.0,67.1651,67.1651,67.0942,67.0942,104392.0
2018-08-16 12:45:00,75.72,75.78,75.71,75.76,129004.0,67.103,67.1562,67.0942,67.1385,129004.0
2018-08-16 12:50:00,75.75,75.79,75.75,75.79,155364.0,67.1296,67.1651,67.1296,67.1651,155364.0
2018-08-16 12:55:00,75.79,75.82,75.76,75.76,64156.0,67.1651,67.1917,67.1385,67.1385,64156.0
2018-08-16 13:00:00,75.76,75.85,75.76,75.82,255008.0,67.1385,67.2183,67.1385,67.1917,255008.0
2018-08-16 13:05:00,75.82,75.83,75.79,75.81,90310.0,67.1917,67.2005,67.1651,67.1828,90310.0
2018-08-16 13:10:00,75.82,75.86,75.8,75.86,64155.0,67.1917,67.2271,67.1739,67.2271,64155.0
2018-08-16 13:15:00,75.86,75.86,75.8,75.81,280617.0,67.2271,67.2271,67.1739,67.1828,280617.0
2018-08-16 13:20:00,75.81,75.87,75.8,75.86,204430.0,67.1828,67.236,67.1739,67.2271,204430.0
2018-08-16 13:25:00,75.86,75.89,75.84,75.84,63635.0,67.2271,67.2537,67.2094,67.2094,63635.0
2018-08-16 13:30:00,75.84,75.85,75.79,75.82,112021.0,67.2094,67.2183,67.1651,67.1917,112021.0
2018-08-16 13:35:00,75.82,75.89,75.82,75.87,63537.0,67.1917,67.2537,67.1917,67.236,63537.0
2018-08-16 13:40:00,75.87,75.9,75.84,75.85,95573.0,67.236,67.2626,67.2094,67.2183,95573.0
2018-08-16 13:45:00,75.85,75.85,75.75,75.77,32541.0,67.2183,67.2183,67.1296,67.1474,32541.0
2018-08-16 13:50:00,75.77,75.8,75.75,75.8,32667.0,67.1474,67.1739,67.1296,67.1739,32667.0
2018-08-16 13:55:00,75.81,75.85,75.8,75.83,56864.0,67.1828,67.2183,67.1739,67.2005,56864.0
2018-08-16 14:00:00,75.82,75.87,75.77,75.86,60553.0,67.1917,67.236,67.1474,67.2271,60553.0
2018-08-16 14:05:00,75.86,75.89,75.83,75.85,29475.0,67.2271,67.2537,67.2005,67.2183,29475.0
2018-08-16 14:10:00,75.85,75.88,75.83,75.83,53506.0,67.2183,67.2448,67.2005,67.2005,53506.0
2018-08-16 14:15:00,75.83,75.88,75.81,75.88,26769.0,67.2005,67.2448,67.1828,67.2448,26769.0
2018-08-16 14:20:00,75.88,75.88,75.85,75.86,29274.0,67.2448,67.2448,67.2183,67.2271,29274.0
2018-08-16 14:25:00,75.86,75.88,75.77,75.78,75282.0,67.2271,67.2448,67.1474,67.1562,75282.0
2018-08-16 14:30:00,75.77,75.81,75.71,75.81,52277.0,67.1474,67.1828,67.0942,67.1828,52277.0
2018-08-16 14:35:00,75.8,75.84,75.79,75.8,126918.0,67.1739,67.2094,67.1651,67.1739,126918.0
2018-08-16 14:40:00,75.8,75.83,75.78,75.81,56016.0,67.1739,67.2005,67.1562,67.1828,56016.0
2018-08-16 14:45:00,75.8,75.81,75.77,75.81,115118.0,67.1739,67.1828,67.1474,67.1828,115118.0
2018-08-16 14:50:00,75.81,75.84,75.78,75.83,49427.0,67.1828,67.2094,67.1562,67.2005,49427.0
2018-08-16 14:55:00,75.84,75.86,75.8,75.81,44320.0,67.2094,67.2271,67.1739,67.1828,44320.0
2018-08-16 15:00:00,75.81,75.85,75.77,75.83,53627.0,67.1828,67.2183,67.1474,67.2005,53627.0
2018-08-16 15:05:00,75.83,75.84,75.78,75.78,40747.0,67.2005,67.2094,67.1562,67.1562,40747.0
2018-08-16 15:10:00,75.79,75.83,75.78,75.83,119177.0,67.1651,67.2005,67.1562,67.2005,119177.0
2018-08-16 15:15:00,75.84,75.84,75.79,75.79,48145.0,67.2094,67.2094,67.1651,67.1651,48145.0
2018-08-16 15:20:00,75.79,75.82,75.76,75.81,59208.0,67.1651,67.1917,67.1385,67.1828,59208.0
2018-08-16 15:25:00,75.81,75.86,75.79,75.86,59146.0,67.1828,67.2271,67.1651,67.2271,59146.0
2018-08-16 15:30:00,75.85,75.85,75.78,75.84,124223.0,67.2183,67.2183,67.1562,67.2094,124223.0
2018-08-16 15:35:00,75.85,75.86,75.77,75.81,86180.0,67.2183,67.2271,67.1474,67.1828,86180.0
2018-08-16 15:40:00,75.81,75.83,75.78,75.8,106352.0,67.1828,67.2005,67.1562,67.1739,106352.0
2018-08-16 15:45:00,75.79,75.79,75.75,75.77,156854.0,67.1651,67.1651,67.1296,67.1474,156854.0
2018-08-16 15:50:00,75.76,75.77,75.7,75.72,547676.0,67.1385,67.1474,67.0853,67.103,547676.0
2018-08-16 15:55:00,75.72,75.81,75.69,75.8,691042.0,67.103,67.1828,67.0765,67.1739,691042.0
2018-08-17 09:30:00,75.64,75.81,75.61,75.73,216476.0,67.0321,67.1828,67.0056,67.1119,216476.0
2018-08-17 09:35:00,75.72,75.93,75.69,75.87,276861.0,67.103,67.2891,67.0765,67.236,276861.0
2018-08-17 09:40:00,75.88,75.9,75.8,75.83,464282.0,67.2448,67.2626,67.1739,67.2005,464282.0
2018-08-17 09:45:00,75.82,75.82,75.76,75.76,119335.0,67.1917,67.1917,67.1385,67.1385,119335.0
2018-08-17 09:50:00,75.76,75.81,75.71,75.76,116801.0,67.1385,67.1828,67.0942,67.1385,116801.0
2018-08-17 09:55:00,75.75,75.91,75.72,75.89,122617.0,67.1296,67.2714,67.103,67.2537,122617.0
2018-08-17 10:00:00,75.9,75.9,75.82,75.85,257135.0,67.2626,67.2626,67.1917,67.2183,257135.0
2018-08-17 10:05:00,75.86,75.86,75.77,75.85,124450.0,67.2271,67.2271,67.1474,67.2183,124450.0
2018-08-17 10:10:00,75.85,75.93,75.85,75.88,338775.0,67.2183,67.2891,67.2183,67.2448,338775.0
2018-08-17 10:15:00,75.87,75.9,75.81,75.9,91795.0,67.236,67.2626,67.1828,67.2626,91795.0
2018-08-17 10:20:00,75.9,75.92,75.82,75.83,77498.0,67.2626,67.2803,67.1917,67.2005,77498.0
2018-08-17 10:25:00,75.83,75.87,75.78,75.84,114800.0,67.2005,67.236,67.1562,67.2094,114800.0
2018-08-17 10:30:00,75.84,75.89,75.84,75.89,36442.0,67.2094,67.2537,67.2094,67.2537,36442.0
2018-08-17 10:35:00,75.89,75.97,75.89,75.94,26594.0,67.2537,67.3246,67.2537,67.298,26594.0
2018-08-17 10:40:00,75.94,75.96,75.92,75.92,16639.0,67.298,67.3157,67.2803,67.2803,16639.0
2018-08-17 10:45:00,75.91,75.97,75.89,75.97,149044.0,67.2714,67.3246,67.2537,67.3246,149044.0
2018-08-17 10:50:00,75.96,76.04,75.94,75.94,125499.0,67.3157,67.3866,67.298,67.298,125499.0
2018-08-17 10:55:00,75.94,75.95,75.91,75.94,50679.0,67.298,67.3069,67.2714,67.298,50679.0
2018-08-17 11:00:00,75.94,75.97,75.89,75.94,38961.0,67.298,67.3246,67.2537,67.298,38961.0
2018-08-17 11:05:00,75.95,76.0,75.94,75.96,28575.0,67.3069,67.3512,67.298,67.3157,28575.0
2018-08-17 11:10:00,75.97,75.98,75.95,75.96,24710.0,67.3246,67.3335,67.3069,67.3157,24710.0
2018-08-17 11:15:00,75.97,76.02,75.97,76.01,66813.0,67.3246,67.3689,67.3246,67.36,66813.0
2018-08-17 11:20:00,76.02,76.07,76.01,76.07,32542.0,67.3689,67.4132,67.36,67.4132,32542.0
2018-08-17 11:25:00,76.06,76.1,76.04,76.09,19987.0,67.4044,67.4398,67.3866,67.4309,19987.0
2018-08-17 11:30:00,76.09,76.12,76.06,76.11,54716.0,67.4309,67.4575,67.4044,67.4487,54716.0
2018-08-17 11:35:00,76.12,76.14,76.08,76.09,299604.0,67.4575,67.4752,67.4221,67.4309,299604.0
2018-08-17 11:40:00,76.1,76.17,76.1,76.17,123712.0,67.4398,67.5018,67.4398,67.5018,123712.0
2018-08-17 11:45:00,76.17,76.2,76.15,76.2,274229.0,67.5018,67.5284,67.4841,67.5284,274229.0
2018-08-17 11:50:00,76.19,76.23,76.18,76.21,90659.0,67.5196,67.555,67.5107,67.5373,90659.0
2018-08-17 11:55:00,76.22,76.29,76.21,76.26,296283.0,67.5461,67.6082,67.5373,67.5816,296283.0
2018-08-17 12:00:00,76.27,76.27,76.2,76.2,263610.0,67.5905,67.5905,67.5284,67.5284,263610.0
2018-08-17 12:05:00,76.19,76.21,76.18,76.19,24804.0,67.5196,67.5373,67.5107,67.5196,24804.0
2018-08-17 12:10:00,76.2,76.23,76.16,76.17,52653.0,67.5284,67.555,67.493,67.5018,52653.0
2018-08-17 12:15:00,76.17,76.23,76.17,76.2,30383.0,67.5018,67.555,67.5018,67.5284,30383.0
2018-08-17 12:20:00,76.19,76.2,76.16,76.18,160640.0,67.5196,67.5284,67.493,67.5107,160640.0
2018-08-17 12:25:00,76.17,76.19,76.17,76.17,12734.0,67.5018,67.5196,67.5018,67.5018,12734.0
2018-08-17 12:30:00,76.18,76.18,76.12,76.13,29338.0,67.5107,67.5107,67.4575,67.4664,29338.0
2018-08-17 12:35:00,76.12,76.13,76.08,76.09,17686.0,67.4575,67.4664,67.4221,67.4309,17686.0
2018-08-17 12:40:00,76.09,76.13,76.09,76.12,28185.0,67.4309,67.4664,67.4309,67.4575,28185.0
2018-08-17 12:45:00,76.12,76.15,76.1,76.15,16014.0,67.4575,67.4841,67.4398,67.4841,16014.0
2018-08-17 12:50:00,76.14,76.17,76.14,76.14,18448.0,67.4752,67.5018,67.4752,67.4752,18448.0
2018-08-17 12:55:00,76.14,76.16,76.12,76.12,120418.0,67.4752,67.493,67.4575,67.4575,120418.0
2018-08-17 13:00:00,76.12,76.15,76.12,76.14,23146.0,67.4575,67.4841,67.4575,67.4752,23146.0
2018-08-17 13:05:00,76.13,76.13,76.09,76.12,20933.0,67.4664,67.4664,67.4309,67.4575,20933.0
2018-08-17 13:10:00,76.13,76.14,76.12,76.13,14682.0,67.4664,67.4752,67.4575,67.4664,14682.0
2018-08-17 13:15:00,76.13,76.14,76.11,76.12,76618.0,67.4664,67.4752,67.4487,67.4575,76618.0
2018-08-17 13:20:00,76.12,76.12,76.08,76.08,120797.0,67.4575,67.4575,67.4221,67.4221,120797.0
2018-08-17 13:25:00,76.08,76.08,76.01,76.03,46185.0,67.4221,67.4221,67.36,67.3778,46185.0
2018-08-17 13:30:00,76.02,76.05,76.01,76.05,22252.0,67.3689,67.3955,67.36,67.3955,22252.0
2018-08-17 13:35:00,76.05,76.07,76.03,76.06,26187.0,67.3955,67.4132,67.3778,67.4044,26187.0
2018-08-17 13:40:00,76.06,76.09,76.04,76.05,228672.0,67.4044,67.4309,67.3866,67.3955,228672.0
2018-08-17 13:45:00,76.04,76.08,76.03,76.04,46611.0,67.3866,67.4221,67.3778,67.3866,46611.0
2018-08-17 13:50:00,76.04,76.06,76.03,76.06,17003.0,67.3866,67.4044,67.3778,67.4044,17003.0
2018-08-17 13:55:00,76.06,76.09,76.03,76.08,61107.0,67.4044,67.4309,67.3778,67.4221,61107.0
2018-08-17 14:00:00,76.07,76.27,76.07,76.27,648566.0,67.4132,67.5905,67.4132,67.5905,648566.0
2018-08-17 14:05:00,76.26,76.33,76.26,76.31,251988.0,67.5816,67.6436,67.5816,67.6259,251988.0
2018-08-17 14:10:00,76.31,76.32,76.25,76.31,34297.0,67.6259,67.6348,67.5727,67.6259,34297.0
2018-08-17 14:15:00,76.31,76.36,76.28,76.31,207140.0,67.6259,67.6702,67.5993,67.6259,207140.0
2018-08-17 14:20:00,76.32,76.39,76.31,76.39,86039.0,67.6348,67.6968,67.6259,67.6968,86039.0
2018-08-17 14:25:00,76.39,76.44,76.38,76.4,134730.0,67.6968,67.7411,67.6879,67.7057,134730.0
2018-08-17 14:30:00,76.4,76.41,76.36,76.36,319753.0,67.7057,67.7145,67.6702,67.6702,319753.0
2018-08-17 14:35:00,76.36,76.37,76.29,76.31,99729.0,67.6702,67.6791,67.6082,67.6259,99729.0
2018-08-17 14:40:00,76.31,76.37,76.3,76.35,49307.0,67.6259,67.6791,67.617,67.6614,49307.0
2018-08-17 14:45:00,76.35,76.35,76.29,76.3,37418.0,67.6614,67.6614,67.6082,67.617,37418.0
2018-08-17 14:50:00,76.3,76.4,76.29,76.39,117030.0,67.617,67.7057,67.6082,67.6968,117030.0
2018-08-17 14:55:00,76.39,76.42,76.38,76.4,62490.0,67.6968,67.7234,67.6879,67.7057,62490.0
2018-08-17 15:00:00,76.39,76.41,76.34,76.36,91665.0,67.6968,67.7145,67.6525,67.6702,91665.0
2018-08-17 15:05:00,76.36,76.38,76.3,76.31,198015.0,67.6702,67.6879,67.617,67.6259,198015.0
2018-08-17 15:10:00,76.3,76.35,76.29,76.34,76535.0,67.617,67.6614,67.6082,67.6525,76535.0
2018-08-17 15:15:00,76.34,76.35,76.3,76.35,106876.0,67.6525,67.6614,67.617,67.6614,106876.0
2018-08-17 15:20:00,76.36,76.39,76.35,76.39,117117.0,67.6702,67.6968,67.6614,67.6968,117117.0
2018-08-17 15:25:00,76.38,76.39,76.35,76.36,221089.0,67.6879,67.6968,67.6614,67.6702,221089.0
2018-08-17 15:30:00,76.36,76.36,76.32,76.36,198797.0,67.6702,67.6702,67.6348,67.6702,198797.0
2018-08-17 15:35:00,76.35,76.38,76.34,76.34,234669.0,67.6614,67.6879,67.6525,67.6525,234669.0
2018-08-17 15:40:00,76.35,76.38,76.34,76.35,299810.0,67.6614,67.6879,67.6525,67.6614,299810.0
2018-08-17 15:45:00,76.35,76.38,76.33,76.33,439250.0,67.6614,67.6879,67.6436,67.6436,439250.0
2018-08-17 15:50:00,76.33,76.33,76.25,76.28,490567.0,67.6436,67.6436,67.5727,67.5993,490567.0
2018-08-17 15:55:00,76.28,76.32,76.24,76.27,1465489.0,67.5993,67.6348,67.5639,67.5905,1465489.0
2018-08-20 09:30:00,76.44,76.62,76.4,76.52,179313.0,67.7411,67.9006,67.7057,67.812,179313.0
2018-08-20 09:35:00,76.51,76.61,76.5,76.59,456512.0,67.8031,67.8918,67.7943,67.874,456512.0
2018-08-20 09:40:00,76.58,76.64,76.55,76.56,198406.0,67.8652,67.9183,67.8386,67.8475,198406.0
2018-08-20 09:45:00,76.56,76.6,76.55,76.57,113101.0,67.8475,67.8829,67.8386,67.8563,113101.0
2018-08-20 09:50:00,76.57,76.66,76.53,76.65,349825.0,67.8563,67.9361,67.8209,67.9272,349825.0
2018-08-20 09:55:00,76.65,76.66,76.58,76.65,186462.0,67.9272,67.9361,67.8652,67.9272,186462.0
2018-08-20 10:00:00,76.66,76.75,76.65,76.75,106581.0,67.9361,68.0158,67.9272,68.0158,106581.0
2018-08-20 10:05:00,76.75,76.76,76.7,76.7,146724.0,68.0158,68.0247,67.9715,67.9715,146724.0
2018-08-20 10:10:00,76.69,76.69,76.58,76.61,211760.0,67.9627,67.9627,67.8652,67.8918,211760.0
2018-08-20 10:15:00,76.61,76.64,76.56,76.62,195790.0,67.8918,67.9183,67.8475,67.9006,195790.0
2018-08-20 10:20:00,76.61,76.73,76.61,76.72,183427.0,67.8918,67.9981,67.8918,67.9892,183427.0
2018-08-20 10:25:00,76.73,76.79,76.69,76.75,166912.0,67.9981,68.0513,67.9627,68.0158,166912.0
2018-08-20 10:30:00,76.75,76.76,76.67,76.72,90309.0,68.0158,68.0247,67.9449,67.9892,90309.0
2018-08-20 10:35:00,76.72,76.72,76.63,76.63,71241.0,67.9892,67.9892,67.9095,67.9095,71241.0
2018-08-20 10:40:00,76.63,76.63,76.54,76.57,132283.0,67.9095,67.9095,67.8297,67.8563,132283.0
2018-08-20 10:45:00,76.58,76.64,76.57,76.63,70644.0,67.8652,67.9183,67.8563,67.9095,70644.0
2018-08-20 10:50:00,76.63,76.64,76.57,76.58,103845.0,67.9095,67.9183,67.8563,67.8652,103845.0
2018-08-20 10:55:00,76.56,76.59,76.51,76.56,60820.0,67.8475,67.874,67.8031,67.8475,60820.0
2018-08-20 11:00:00,76.56,76.64,76.53,76.64,48372.0,67.8475,67.9183,67.8209,67.9183,48372.0
2018-08-20 11:05:00,76.64,76.64,76.56,76.59,65857.0,67.9183,67.9183,67.8475,67.874,65857.0
2018-08-20 11:10:00,76.6,76.66,76.6,76.64,59826.0,67.8829,67.9361,67.8829,67.9183,59826.0
2018-08-20 11:15:00,76.64,76.64,76.56,76.63,45205.0,67.9183,67.9183,67.8475,67.9095,45205.0
2018-08-20 11:20:00,76.64,76.64,76.59,76.63,62981.0,67.9183,67.9183,67.874,67.9095,62981.0
2018-08-20 11:25:00,76.63,76.69,76.62,76.68,59055.0,67.9095,67.9627,67.9006,67.9538,59055.0
2018-08-20 11:30:00,76.68,76.71,76.67,76.68,38988.0,67.9538,67.9804,67.9449,67.9538,38988.0
2018-08-20 11:35:00,76.68,76.75,76.63,76.75,44492.0,67.9538,68.0158,67.9095,68.0158,44492.0
2018-08-20 11:40:00,76.75,76.77,76.73,76.74,27182.0,68.0158,68.0336,67.9981,68.007,27182.0
2018-08-20 11:45:00,76.73,76.76,76.7,76.73,63698.0,67.9981,68.0247,67.9715,67.9981,63698.0
2018-08-20 11:50:00,76.73,76.78,76.71,76.77,224232.0,67.9981,68.0424,67.9804,68.0336,224232.0
2018-08-20 11:55:00,76.77,76.8,76.75,76.78,215329.0,68.0336,68.0601,68.0158,68.0424,215329.0
2018-08-20 12:00:00,76.78,76.86,76.77,76.85,119989.0,68.0424,68.1133,68.0336,68.1044,119989.0
2018-08-20 12:05:00,76.84,76.86,76.83,76.84,39221.0,68.0956,68.1133,68.0867,68.0956,39221.0
2018-08-20 12:10:00,76.84,76.85,76.82,76.83,79168.0,68.0956,68.1044,68.0779,68.0867,79168.0
2018-08-20 12:15:00,76.83,76.85,76.81,76.84,191777.0,68.0867,68.1044,68.069,68.0956,191777.0
2018-08-20 12:20:00,76.83,76.85,76.82,76.84,49021.0,68.0867,68.1044,68.0779,68.0956,49021.0
2018-08-20 12:25:00,76.83,76.84,76.8,76.81,133967.0,68.0867,68.0956,68.0601,68.069,133967.0
2018-08-20 12:30:00,76.8,76.81,76.76,76.76,29504.0,68.0601,68.069,68.0247,68.0247,29504.0
2018-08-20 12:35:00,76.77,76.77,76.73,76.77,41108.0,68.0336,68.0336,67.9981,68.0336,41108.0
2018-08-20 12:40:00,76.78,76.78,76.74,76.75,16888.0,68.0424,68.0424,68.007,68.0158,16888.0
2018-08-20 12:45:00,76.75,76.79,76.75,76.75,30132.0,68.0158,68.0513,68.0158,68.0158,30132.0
2018-08-20 12:50:00,76.74,76.74,76.72,76.74,21539.0,68.007,68.007,67.9892,68.007,21539.0
2018-08-20 12:55:00,76.75,76.76,76.73,76.76,29217.0,68.0158,68.0247,67.9981,68.0247,29217.0
2018-08-20 13:00:00,76.76,76.79,76.76,76.78,47558.0,68.0247,68.0513,68.0247,68.0424,47558.0
2018-08-20 13:05:00,76.78,76.8,76.77,76.79,17489.0,68.0424,68.0601,68.0336,68.0513,17489.0
2018-08-20 13:10:00,76.78,76.83,76.78,76.8,88051.0,68.0424,68.0867,68.0424,68.0601,88051.0
2018-08-20 13:15:00,76.79,76.8,76.77,76.79,24736.0,68.0513,68.0601,68.0336,68.0513,24736.0
2018-08-20 13:20:00,76.8,76.83,76.79,76.83,21822.0,68.0601,68.0867,68.0513,68.0867,21822.0
2018-08-20 13:25:00,76.83,76.85,76.83,76.84,45910.0,68.0867,68.1044,68.0867,68.0956,45910.0
2018-08-20 13:30:00,76.85,76.87,76.84,76.85,22801.0,68.1044,68.1222,68.0956,68.1044,22801.0
2018-08-20 13:35:00,76.85,76.86,76.84,76.84,37006.0,68.1044,68.1133,68.0956,68.0956,37006.0
2018-08-20 13:40:00,76.84,76.86,76.83,76.86,10961.0,68.0956,68.1133,68.0867,68.1133,10961.0
2018-08-20 13:45:00,76.85,76.89,76.85,76.87,40873.0,68.1044,68.1399,68.1044,68.1222,40873.0
2018-08-20 13:50:00,76.87,76.88,76.85,76.87,68960.0,68.1222,68.131,68.1044,68.1222,68960.0
2018-08-20 13:55:00,76.87,76.88,76.86,76.87,61660.0,68.1222,68.131,68.1133,68.1222,61660.0
2018-08-20 14:00:00,76.87,76.89,76.85,76.86,54678.0,68.1222,68.1399,68.1044,68.1133,54678.0
2018-08-20 14:05:00,76.85,76.86,76.82,76.85,34184.0,68.1044,68.1133,68.0779,68.1044,34184.0
2018-08-20 14:10:00,76.85,76.89,76.85,76.88,20693.0,68.1044,68.1399,68.1044,68.131,20693.0
2018-08-20 14:15:00,76.89,76.92,76.88,76.91,29084.0,68.1399,68.1665,68.131,68.1576,29084.0
2018-08-20 14:20:00,76.91,76.93,76.9,76.9,18249.0,68.1576,68.1753,68.1488,68.1488,18249.0
2018-08-20 14:25:00,76.9,76.95,76.9,76.93,44359.0,68.1488,68.1931,68.1488,68.1753,44359.0
2018-08-20 14:30:00,76.94,76.95,76.9,76.91,65641.0,68.1842,68.1931,68.1488,68.1576,65641.0
2018-08-20 14:35:00,76.92,76.92,76.86,76.86,55520.0,68.1665,68.1665,68.1133,68.1133,55520.0
2018-08-20 14:40:00,76.86,76.86,76.84,76.85,36791.0,68.1133,68.1133,68.0956,68.1044,36791.0
2018-08-20 14:45:00,76.84,76.84,76.81,76.83,46726.0,68.0956,68.0956,68.069,68.0867,46726.0
2018-08-20 14:50:00,76.83,76.84,76.81,76.81,29188.0,68.0867,68.0956,68.069,68.069,29188.0
2018-08-20 14:55:00,76.81,76.83,76.8,76.81,23982.0,68.069,68.0867,68.0601,68.069,23982.0
2018-08-20 15:00:00,76.81,76.83,76.8,76.81,45430.0,68.069,68.0867,68.0601,68.069,45430.0
2018-08-20 15:05:00,76.82,76.83,76.78,76.79,41280.0,68.0779,68.0867,68.0424,68.0513,41280.0
2018-08-20 15:10:00,76.8,76.82,76.79,76.81,17475.0,68.0601,68.0779,68.0513,68.069,17475.0
2018-08-20 15:15:00,76.81,76.85,76.81,76.83,33429.0,68.069,68.1044,68.069,68.0867,33429.0
2018-08-20 15:20:00,76.84,76.86,76.82,76.83,41607.0,68.0956,68.1133,68.0779,68.0867,41607.0
2018-08-20 15:25:00,76.83,76.83,76.81,76.81,34454.0,68.0867,68.0867,68.069,68.069,34454.0
2018-08-20 15:30:00,76.81,76.83,76.79,76.83,82094.0,68.069,68.0867,68.0513,68.0867,82094.0
2018-08-20 15:35:00,76.83,76.84,76.81,76.83,37626.0,68.0867,68.0956,68.069,68.0867,37626.0
2018-08-20 15:40:00,76.83,76.84,76.8,76.84,60953.0,68.0867,68.0956,68.0601,68.0956,60953.0
2018-08-20 15:45:00,76.84,76.84,76.82,76.84,86758.0,68.0956,68.0956,68.0779,68.0956,86758.0
2018-08-20 15:50:00,76.84,76.84,76.76,76.78,282126.0,68.0956,68.0956,68.0247,68.0424,282126.0
2018-08-20 15:55:00,76.79,76.8,76.74,76.76,452632.0,68.0513,68.0601,68.007,68.0247,452632.0
2018-08-21 09:30:00,76.88,77.0,76.88,76.95,208725.0,68.131,68.2374,68.131,68.1931,208725.0
2018-08-21 09:35:00,76.95,77.16,76.95,77.15,348177.0,68.1931,68.3792,68.1931,68.3703,348177.0
2018-08-21 09:40:00,77.16,77.24,77.14,77.21,159860.0,68.3792,68.4501,68.3614,68.4235,159860.0
2018-08-21 09:45:00,77.21,77.22,77.16,77.2,349622.0,68.4235,68.4323,68.3792,68.4146,349622.0
2018-08-21 09:50:00,77.19,77.3,77.18,77.3,146376.0,68.4058,68.5032,68.3969,68.5032,146376.0
2018-08-21 09:55:00,77.31,77.31,77.22,77.28,125891.0,68.5121,68.5121,68.4323,68.4855,125891.0
2018-08-21 10:00:00,77.28,77.31,77.24,77.26,92959.0,68.4855,68.5121,68.4501,68.4678,92959.0
2018-08-21 10:05:00,77.26,77.3,77.2,77.21,56050.0,68.4678,68.5032,68.4146,68.4235,56050.0
2018-08-21 10:10:00,77.2,77.27,77.19,77.24,76966.0,68.4146,68.4767,68.4058,68.4501,76966.0
2018-08-21 10:15:00,77.24,77.27,77.21,77.23,165954.0,68.4501,68.4767,68.4235,68.4412,165954.0
2018-08-21 10:20:00,77.23,77.23,77.18,77.2,85258.0,68.4412,68.4412,68.3969,68.4146,85258.0
2018-08-21 10:25:00,77.2,77.23,77.17,77.19,80123.0,68.4146,68.4412,68.388,68.4058,80123.0
2018-08-21 10:30:00,77.2,77.26,77.19,77.26,32262.0,68.4146,68.4678,68.4058,68.4678,32262.0
2018-08-21 10:35:00,77.25,77.26,77.16,77.16,123265.0,68.4589,68.4678,68.3792,68.3792,123265.0
2018-08-21 10:40:00,77.17,77.23,77.15,77.22,78147.0,68.388,68.4412,68.3703,68.4323,78147.0
2018-08-21 10:45:00,77.22,77.23,77.16,77.19,87007.0,68.4323,68.4412,68.3792,68.4058,87007.0
2018-08-21 10:50:00,77.18,77.23,77.18,77.22,29810.0,68.3969,68.4412,68.3969,68.4323,29810.0
2018-08-21 10:55:00,77.22,77.23,77.19,77.22,127929.0,68.4323,68.4412,68.4058,68.4323,127929.0
2018-08-21 11:00:00,77.23,77.27,77.22,77.23,60650.0,68.4412,68.4767,68.4323,68.4412,60650.0
2018-08-21 11:05:00,77.23,77.24,77.2,77.22,29476.0,68.4412,68.4501,68.4146,68.4323,29476.0
2018-08-21 11:10:00,77.22,77.26,77.21,77.25,36331.0,68.4323,68.4678,68.4235,68.4589,36331.0
2018-08-21 11:15:00,77.24,77.24,77.13,77.14,76571.0,68.4501,68.4501,68.3526,68.3614,76571.0
2018-08-21 11:20:00,77.14,77.14,77.06,77.09,114982.0,68.3614,68.3614,68.2906,68.3171,114982.0
2018-08-21 11:25:00,77.09,77.12,77.08,77.11,47454.0,68.3171,68.3437,68.3083,68.3349,47454.0
2018-08-21 11:30:00,77.1,77.12,77.08,77.11,30408.0,68.326,68.3437,68.3083,68.3349,30408.0
2018-08-21 11:35:00,77.11,77.17,77.11,77.16,85396.0,68.3349,68.388,68.3349,68.3792,85396.0
2018-08-21 11:40:00,77.16,77.19,77.15,77.16,26429.0,68.3792,68.4058,68.3703,68.3792,26429.0
2018-08-21 11:45:00,77.17,77.2,77.16,77.2,13173.0,68.388,68.4146,68.3792,68.4146,13173.0
2018-08-21 11:50:00,77.2,77.23,77.16,77.21,34032.0,68.4146,68.4412,68.3792,68.4235,34032.0
2018-08-21 11:55:00,77.21,77.25,77.19,77.24,83933.0,68.4235,68.4589,68.4058,68.4501,83933.0
2018-08-21 12:00:00,77.23,77.26,77.22,77.22,50869.0,68.4412,68.4678,68.4323,68.4323,50869.0
2018-08-21 12:05:00,77.22,77.26,77.22,77.26,30667.0,68.4323,68.4678,68.4323,68.4678,30667.0
2018-08-21 12:10:00,77.26,77.28,77.24,77.25,27172.0,68.4678,68.4855,68.4501,68.4589,27172.0
2018-08-21 12:15:00,77.24,77.26,77.23,77.25,37751.0,68.4501,68.4678,68.4412,68.4589,37751.0
2018-08-21 12:20:00,77.25,77.25,77.22,77.23,29443.0,68.4589,68.4589,68.4323,68.4412,29443.0
2018-08-21 12:25:00,77.23,77.29,77.23,77.27,40810.0,68.4412,68.4944,68.4412,68.4767,40810.0
2018-08-21 12:30:00,77.28,77.32,77.27,77.3,24475.0,68.4855,68.521,68.4767,68.5032,24475.0
2018-08-21 12:35:00,77.31,77.34,77.3,77.33,17224.0,68.5121,68.5387,68.5032,68.5298,17224.0
2018-08-21 12:40:00,77.33,77.33,77.3,77.31,18323.0,68.5298,68.5298,68.5032,68.5121,18323.0
2018-08-21 12:45:00,77.32,77.35,77.31,77.34,24500.0,68.521,68.5475,68.5121,68.5387,24500.0
2018-08-21 12:50:00,77.34,77.37,77.33,77.37,34815.0,68.5387,68.5653,68.5298,68.5653,34815.0
2018-08-21 12:55:00,77.37,77.39,77.33,77.34,133975.0,68.5653,68.583,68.5298,68.5387,133975.0
2018-08-21 13:00:00,77.34,77.39,77.34,77.38,26251.0,68.5387,68.583,68.5387,68.5741,26251.0
2018-08-21 13:05:00,77.37,77.38,77.34,77.34,43549.0,68.5653,68.5741,68.5387,68.5387,43549.0
2018-08-21 13:10:00,77.34,77.35,77.29,77.33,50576.0,68.5387,68.5475,68.4944,68.5298,50576.0
2018-08-21 13:15:00,77.34,77.35,77.32,77.34,49071.0,68.5387,68.5475,68.521,68.5387,49071.0
2018-08-21 13:20:00,77.34,77.39,77.33,77.38,42629.0,68.5387,68.583,68.5298,68.5741,42629.0
2018-08-21 13:25:00,77.38,77.39,77.36,77.37,53762.0,68.5741,68.583,68.5564,68.5653,53762.0
2018-08-21 13:30:00,77.38,77.4,77.37,77.39,72246.0,68.5741,68.5919,68.5653,68.583,72246.0
2018-08-21 13:35:00,77.39,77.39,77.35,77.38,28668.0,68.583,68.583,68.5475,68.5741,28668.0
2018-08-21 13:40:00,77.38,77.39,77.35,77.36,43096.0,68.5741,68.583,68.5475,68.5564,43096.0
2018-08-21 13:45:00,77.36,77.36,77.3,77.3,41984.0,68.5564,68.5564,68.5032,68.5032,41984.0
2018-08-21 13:50:00,77.3,77.33,77.3,77.31,19875.0,68.5032,68.5298,68.5032,68.5121,19875.0
2018-08-21 13:55:00,77.32,77.39,77.31,77.36,95296.0,68.521,68.583,68.5121,68.5564,95296.0
2018-08-21 14:00:00,77.36,77.36,77.28,77.3,97250.0,68.5564,68.5564,68.4855,68.5032,97250.0
2018-08-21 14:05:00,77.29,77.32,77.29,77.3,81594.0,68.4944,68.521,68.4944,68.5032,81594.0
2018-08-21 14:10:00,77.3,77.36,77.3,77.35,39548.0,68.5032,68.5564,68.5032,68.5475,39548.0
2018-08-21 14:15:00,77.36,77.39,77.34,77.38,39678.0,68.5564,68.583,68.5387,68.5741,39678.0
2018-08-21 14:20:00,77.38,77.4,77.36,77.39,123916.0,68.5741,68.5919,68.5564,68.583,123916.0
2018-08-21 14:25:00,77.4,77.43,77.39,77.42,70438.0,68.5919,68.6184,68.583,68.6096,70438.0
2018-08-21 14:30:00,77.42,77.43,77.38,77.43,78641.0,68.6096,68.6184,68.5741,68.6184,78641.0
2018-08-21 14:35:00,77.42,77.42,77.36,77.37,276376.0,68.6096,68.6096,68.5564,68.5653,276376.0
2018-08-21 14:40:00,77.36,77.4,77.34,77.38,108829.0,68.5564,68.5919,68.5387,68.5741,108829.0
2018-08-21 14:45:00,77.37,77.39,77.34,77.35,204174.0,68.5653,68.583,68.5387,68.5475,204174.0
2018-08-21 14:50:00,77.35,77.36,77.31,77.33,124357.0,68.5475,68.5564,68.5121,68.5298,124357.0
2018-08-21 14:55:00,77.33,77.38,77.31,77.37,96016.0,68.5298,68.5741,68.5121,68.5653,96016.0
2018-08-21 15:00:00,77.37,77.43,77.36,77.42,65989.0,68.5653,68.6184,68.5564,68.6096,65989.0
2018-08-21 15:05:00,77.42,77.44,77.42,77.43,37937.0,68.6096,68.6273,68.6096,68.6184,37937.0
2018-08-21 15:10:00,77.44,77.45,77.42,77.42,44031.0,68.6273,68.6362,68.6096,68.6096,44031.0
2018-08-21 15:15:00,77.42,77.44,77.38,77.4,63756.0,68.6096,68.6273,68.5741,68.5919,63756.0
2018-08-21 15:20:00,77.39,77.44,77.37,77.43,103610.0,68.583,68.6273,68.5653,68.6184,103610.0
2018-08-21 15:25:00,77.43,77.46,77.41,77.42,164712.0,68.6184,68.645,68.6007,68.6096,164712.0
2018-08-21 15:30:00,77.42,77.45,77.39,77.42,366101.0,68.6096,68.6362,68.583,68.6096,366101.0
2018-08-21 15:35:00,77.42,77.45,77.4,77.42,128700.0,68.6096,68.6362,68.5919,68.6096,128700.0
2018-08-21 15:40:00,77.41,77.42,77.36,77.38,200493.0,68.6007,68.6096,68.5564,68.5741,200493.0
2018-08-21 15:45:00,77.39,77.4,77.29,77.34,455441.0,68.583,68.5919,68.4944,68.5387,455441.0
2018-08-21 15:50:00,77.34,77.37,77.31,77.36,701433.0,68.5387,68.5653,68.5121,68.5564,701433.0
2018-08-21 15:55:00,77.36,77.43,77.34,77.34,1865542.0,68.5564,68.6184,68.5387,68.5387,1865542.0
2018-08-22 09:30:00,77.16,77.25,77.04,77.11,211297.0,68.3792,68.4589,68.2728,68.3349,211297.0
2018-08-22 09:35:00,77.12,77.14,76.96,76.98,247163.0,68.3437,68.3614,68.2019,68.2197,247163.0
2018-08-22 09:40:00,76.99,77.02,76.86,76.88,160876.0,68.2285,68.2551,68.1133,68.131,160876.0
2018-08-22 09:45:00,76.87,76.88,76.78,76.88,153422.0,68.1222,68.131,68.0424,68.131,153422.0
2018-08-22 09:50:00,76.88,76.89,76.71,76.75,782674.0,68.131,68.1399,67.9804,68.0158,782674.0
2018-08-22 09:55:00,76.74,76.9,76.74,76.88,115533.0,68.007,68.1488,68.007,68.131,115533.0
2018-08-22 10:00:00,76.88,76.93,76.87,76.87,57398.0,68.131,68.1753,68.1222,68.1222,57398.0
2018-08-22 10:05:00,76.87,76.91,76.83,76.87,37253.0,68.1222,68.1576,68.0867,68.1222,37253.0
2018-08-22 10:10:00,76.87,76.93,76.86,76.89,26177.0,68.1222,68.1753,68.1133,68.1399,26177.0
2018-08-22 10:15:00,76.89,76.94,76.86,76.89,51531.0,68.1399,68.1842,68.1133,68.1399,51531.0
2018-08-22 10:20:00,76.9,76.93,76.84,76.84,97711.0,68.1488,68.1753,68.0956,68.0956,97711.0
2018-08-22 10:25:00,76.83,76.87,76.79,76.79,31323.0,68.0867,68.1222,68.0513,68.0513,31323.0
2018-08-22 10:30:00,76.79,76.81,76.76,76.81,72934.0,68.0513,68.069,68.0247,68.069,72934.0
2018-08-22 10:35:00,76.81,76.94,76.81,76.9,43390.0,68.069,68.1842,68.069,68.1488,43390.0
2018-08-22 10:40:00,76.89,76.92,76.87,76.91,25951.0,68.1399,68.1665,68.1222,68.1576,25951.0
2018-08-22 10:45:00,76.92,76.99,76.91,76.97,108807.0,68.1665,68.2285,68.1576,68.2108,108807.0
2018-08-22 10:50:00,76.97,76.98,76.92,76.92,47398.0,68.2108,68.2197,68.1665,68.1665,47398.0
2018-08-22 10:55:00,76.92,76.93,76.88,76.93,48447.0,68.1665,68.1753,68.131,68.1753,48447.0
2018-08-22 11:00:00,76.93,76.95,76.9,76.92,101056.0,68.1753,68.1931,68.1488,68.1665,101056.0
2018-08-22 11:05:00,76.92,76.96,76.85,76.89,96357.0,68.1665,68.2019,68.1044,68.1399,96357.0
2018-08-22 11:10:00,76.89,76.9,76.86,76.88,30939.0,68.1399,68.1488,68.1133,68.131,30939.0
2018-08-22 11:15:00,76.89,76.92,76.87,76.87,36225.0,68.1399,68.1665,68.1222,68.1222,36225.0
2018-08-22 11:20:00,76.88,76.91,76.87,76.88,19867.0,68.131,68.1576,68.1222,68.131,19867.0
2018-08-22 11:25:00,76.87,76.98,76.86,76.91,729197.0,68.1222,68.2197,68.1133,68.1576,729197.0
2018-08-22 11:30:00,76.91,76.93,76.83,76.84,75591.0,68.1576,68.1753,68.0867,68.0956,75591.0
2018-08-22 11:35:00,76.84,76.9,76.83,76.89,28067.0,68.0956,68.1488,68.0867,68.1399,28067.0
2018-08-22 11:40:00,76.89,76.95,76.88,76.92,24585.0,68.1399,68.1931,68.131,68.1665,24585.0
2018-08-22 11:45:00,76.92,76.93,76.87,76.87,45837.0,68.1665,68.1753,68.1222,68.1222,45837.0
2018-08-22 11:50:00,76.87,76.9,76.85,76.86,41976.0,68.1222,68.1488,68.1044,68.1133,41976.0
2018-08-22 11:55:00,76.86,76.89,76.85,76.88,20847.0,68.1133,68.1399,68.1044,68.131,20847.0
2018-08-22 12:00:00,76.88,76.9,76.87,76.89,71504.0,68.131,68.1488,68.1222,68.1399,71504.0
2018-08-22 12:05:00,76.89,76.89,76.86,76.88,17890.0,68.1399,68.1399,68.1133,68.131,17890.0
2018-08-22 12:10:00,76.88,76.89,76.83,76.85,42098.0,68.131,68.1399,68.0867,68.1044,42098.0
2018-08-22 12:15:00,76.85,76.86,76.83,76.85,19867.0,68.1044,68.1133,68.0867,68.1044,19867.0
2018-08-22 12:20:00,76.85,76.87,76.82,76.83,41383.0,68.1044,68.1222,68.0779,68.0867,41383.0
2018-08-22 12:25:00,76.83,76.83,76.78,76.8,37482.0,68.0867,68.0867,68.0424,68.0601,37482.0
2018-08-22 12:30:00,76.8,76.82,76.79,76.8,23349.0,68.0601,68.0779,68.0513,68.0601,23349.0
2018-08-22 12:35:00,76.81,76.81,76.77,76.79,37463.0,68.069,68.069,68.0336,68.0513,37463.0
2018-08-22 12:40:00,76.79,76.83,76.79,76.82,26347.0,68.0513,68.0867,68.0513,68.0779,26347.0
2018-08-22 12:45:00,76.82,76.83,76.79,76.81,37321.0,68.0779,68.0867,68.0513,68.069,37321.0
2018-08-22 12:50:00,76.81,76.82,76.79,76.8,35770.0,68.069,68.0779,68.0513,68.0601,35770.0
2018-08-22 12:55:00,76.8,76.81,76.77,76.79,30611.0,68.0601,68.069,68.0336,68.0513,30611.0
2018-08-22 13:00:00,76.79,76.81,76.77,76.78,39092.0,68.0513,68.069,68.0336,68.0424,39092.0
2018-08-22 13:05:00,76.78,76.78,76.74,76.77,51180.0,68.0424,68.0424,68.007,68.0336,51180.0
2018-08-22 13:10:00,76.77,76.77,76.73,76.75,66567.0,68.0336,68.0336,67.9981,68.0158,66567.0
2018-08-22 13:15:00,76.75,76.75,76.73,76.75,12244.0,68.0158,68.0158,67.9981,68.0158,12244.0
2018-08-22 13:20:00,76.75,76.78,76.74,76.77,29953.0,68.0158,68.0424,68.007,68.0336,29953.0
2018-08-22 13:25:00,76.77,76.77,76.74,76.74,28937.0,68.0336,68.0336,68.007,68.007,28937.0
2018-08-22 13:30:00,76.75,76.77,76.73,76.76,36847.0,68.0158,68.0336,67.9981,68.0247,36847.0
2018-08-22 13:35:00,76.76,76.77,76.73,76.73,13296.0,68.0247,68.0336,67.9981,67.9981,13296.0
2018-08-22 13:40:00,76.73,76.77,76.73,76.76,20593.0,67.9981,68.0336,67.9981,68.0247,20593.0
2018-08-22 13:45:00,76.75,76.76,76.72,76.74,21015.0,68.0158,68.0247,67.9892,68.007,21015.0
2018-08-22 13:50:00,76.73,76.75,76.72,76.73,20484.0,67.9981,68.0158,67.9892,67.9981,20484.0
2018-08-22 13:55:00,76.73,76.76,76.72,76.76,38499.0,67.9981,68.0247,67.9892,68.0247,38499.0
2018-08-22 14:00:00,76.76,76.84,76.74,76.82,89900.0,68.0247,68.0956,68.007,68.0779,89900.0
2018-08-22 14:05:00,76.81,76.83,76.76,76.76,46899.0,68.069,68.0867,68.0247,68.0247,46899.0
2018-08-22 14:10:00,76.76,76.78,76.74,76.76,19477.0,68.0247,68.0424,68.007,68.0247,19477.0
2018-08-22 14:15:00,76.76,76.76,76.64,76.67,68870.0,68.0247,68.0247,67.9183,67.9449,68870.0
2018-08-22 14:20:00,76.67,76.7,76.65,76.67,32968.0,67.9449,67.9715,67.9272,67.9449,32968.0
2018-08-22 14:25:00,76.67,76.68,76.62,76.68,92031.0,67.9449,67.9538,67.9006,67.9538,92031.0
2018-08-22 14:30:00,76.68,76.69,76.65,76.67,85313.0,67.9538,67.9627,67.9272,67.9449,85313.0
2018-08-22 14:35:00,76.67,76.71,76.66,76.69,85096.0,67.9449,67.9804,67.9361,67.9627,85096.0
2018-08-22 14:40:00,76.68,76.7,76.66,76.69,20890.0,67.9538,67.9715,67.9361,67.9627,20890.0
2018-08-22 14:45:00,76.68,76.7,76.66,76.68,32380.0,67.9538,67.9715,67.9361,67.9538,32380.0
2018-08-22 14:50:00,76.69,76.71,76.68,76.7,50837.0,67.9627,67.9804,67.9538,67.9715,50837.0
2018-08-22 14:55:00,76.7,76.71,76.68,76.71,70137.0,67.9715,67.9804,67.9538,67.9804,70137.0
2018-08-22 15:00:00,76.71,76.75,76.71,76.72,75109.0,67.9804,68.0158,67.9804,67.9892,75109.0
2018-08-22 15:05:00,76.73,76.73,76.7,76.72,31170.0,67.9981,67.9981,67.9715,67.9892,31170.0
2018-08-22 15:10:00,76.72,76.74,76.71,76.74,38617.0,67.9892,68.007,67.9804,68.007,38617.0
2018-08-22 15:15:00,76.73,76.75,76.72,76.73,19521.0,67.9981,68.0158,67.9892,67.9981,19521.0
2018-08-22 15:20:00,76.72,76.73,76.71,76.71,28042.0,67.9892,67.9981,67.9804,67.9804,28042.0
2018-08-22 15:25:00,76.72,76.73,76.7,76.72,45678.0,67.9892,67.9981,67.9715,67.9892,45678.0
2018-08-22 15:30:00,76.72,76.76,76.7,76.76,110943.0,67.9892,68.0247,67.9715,68.0247,110943.0
2018-08-22 15:35:00,76.76,76.77,76.73,76.76,61529.0,68.0247,68.0336,67.9981,68.0247,61529.0
2018-08-22 15:40:00,76.75,76.76,76.74,76.76,55473.0,68.0158,68.0247,68.007,68.0247,55473.0
2018-08-22 15:45:00,76.75,76.76,76.69,76.69,145589.0,68.0158,68.0247,67.9627,67.9627,145589.0
2018-08-22 15:50:00,76.69,76.7,76.66,76.66,163693.0,67.9627,67.9715,67.9361,67.9361,163693.0
2018-08-22 15:55:00,76.66,76.68,76.62,76.62,659966.0,67.9361,67.9538,67.9006,67.9006,659966.0
2018-08-23 09:30:00,76.65,76.65,76.48,76.58,159746.0,67.9272,67.9272,67.7766,67.8652,159746.0
2018-08-23 09:35:00,76.59,76.59,76.44,76.47,131146.0,67.874,67.874,67.7411,67.7677,131146.0
2018-08-23 09:40:00,76.47,76.53,76.44,76.52,88421.0,67.7677,67.8209,67.7411,67.812,88421.0
2018-08-23 09:45:00,76.51,76.58,76.43,76.48,65474.0,67.8031,67.8652,67.7322,67.7766,65474.0
2018-08-23 09:50:00,76.48,76.65,76.48,76.59,206007.0,67.7766,67.9272,67.7766,67.874,206007.0
2018-08-23 09:55:00,76.59,76.6,76.49,76.51,84820.0,67.874,67.8829,67.7854,67.8031,84820.0
2018-08-23 10:00:00,76.51,76.55,76.49,76.51,96816.0,67.8031,67.8386,67.7854,67.8031,96816.0
2018-08-23 10:05:00,76.52,76.61,76.5,76.59,81865.0,67.812,67.8918,67.7943,67.874,81865.0
2018-08-23 10:10:00,76.58,76.62,76.57,76.59,77852.0,67.8652,67.9006,67.8563,67.874,77852.0
2018-08-23 10:15:00,76.59,76.6,76.54,76.56,62692.0,67.874,67.8829,67.8297,67.8475,62692.0
2018-08-23 10:20:00,76.56,76.59,76.54,76.58,31379.0,67.8475,67.874,67.8297,67.8652,31379.0
2018-08-23 10:25:00,76.58,76.63,76.55,76.62,132788.0,67.8652,67.9095,67.8386,67.9006,132788.0
2018-08-23 10:30:00,76.62,76.65,76.6,76.62,62682.0,67.9006,67.9272,67.8829,67.9006,62682.0
2018-08-23 10:35:00,76.62,76.64,76.56,76.56,26276.0,67.9006,67.9183,67.8475,67.8475,26276.0
2018-08-23 10:40:00,76.55,76.62,76.55,76.6,31899.0,67.8386,67.9006,67.8386,67.8829,31899.0
2018-08-23 10:45:00,76.6,76.61,76.51,76.52,112832.0,67.8829,67.8918,67.8031,67.812,112832.0
2018-08-23 10:50:00,76.52,76.53,76.47,76.5,70518.0,67.812,67.8209,67.7677,67.7943,70518.0
2018-08-23 10:55:00,76.5,76.51,76.44,76.46,68305.0,67.7943,67.8031,67.7411,67.7588,68305.0
2018-08-23 11:00:00,76.46,76.51,76.44,76.5,53390.0,67.7588,67.8031,67.7411,67.7943,53390.0
2018-08-23 11:05:00,76.49,76.51,76.42,76.43,76320.0,67.7854,67.8031,67.7234,67.7322,76320.0
2018-08-23 11:10:00,76.44,76.46,76.41,76.42,50234.0,67.7411,67.7588,67.7145,67.7234,50234.0
2018-08-23 11:15:00,76.42,76.42,76.23,76.23,118210.0,67.7234,67.7234,67.555,67.555,118210.0
2018-08-23 11:20:00,76.24,76.34,76.21,76.34,137300.0,67.5639,67.6525,67.5373,67.6525,137300.0
2018-08-23 11:25:00,76.33,76.36,76.29,76.33,80047.0,67.6436,67.6702,67.6082,67.6436,80047.0
2018-08-23 11:30:00,76.33,76.35,76.29,76.33,100586.0,67.6436,67.6614,67.6082,67.6436,100586.0
2018-08-23 11:35:00,76.33,76.34,76.23,76.24,121688.0,67.6436,67.6525,67.555,67.5639,121688.0
2018-08-23 11:40:00,76.24,76.35,76.23,76.31,92933.0,67.5639,67.6614,67.555,67.6259,92933.0
2018-08-23 11:45:00,76.32,76.34,76.29,76.33,28329.0,67.6348,67.6525,67.6082,67.6436,28329.0
2018-08-23 11:50:00,76.32,76.36,76.31,76.31,51860.0,67.6348,67.6702,67.6259,67.6259,51860.0
2018-08-23 11:55:00,76.31,76.35,76.27,76.28,31148.0,67.6259,67.6614,67.5905,67.5993,31148.0
2018-08-23 12:00:00,76.29,76.35,76.28,76.34,36604.0,67.6082,67.6614,67.5993,67.6525,36604.0
2018-08-23 12:05:00,76.34,76.39,76.33,76.38,24727.0,67.6525,67.6968,67.6436,67.6879,24727.0
2018-08-23 12:10:00,76.38,76.4,76.35,76.36,34103.0,67.6879,67.7057,67.6614,67.6702,34103.0
2018-08-23 12:15:00,76.37,76.43,76.36,76.41,37496.0,67.6791,67.7322,67.6702,67.7145,37496.0
2018-08-23 12:20:00,76.42,76.45,76.41,76.45,38464.0,67.7234,67.75,67.7145,67.75,38464.0
2018-08-23 12:25:00,76.44,76.44,76.4,76.41,13200.0,67.7411,67.7411,67.7057,67.7145,13200.0
2018-08-23 12:30:00,76.42,76.42,76.39,76.41,46468.0,67.7234,67.7234,67.6968,67.7145,46468.0
2018-08-23 12:35:00,76.41,76.41,76.38,76.4,18943.0,67.7145,67.7145,67.6879,67.7057,18943.0
2018-08-23 12:40:00,76.4,76.46,76.38,76.39,78152.0,67.7057,67.7588,67.6879,67.6968,78152.0
2018-08-23 12:45:00,76.39,76.4,76.32,76.33,24808.0,67.6968,67.7057,67.6348,67.6436,24808.0
2018-08-23 12:50:00,76.33,76.36,76.31,76.35,78252.0,67.6436,67.6702,67.6259,67.6614,78252.0
2018-08-23 12:55:00,76.36,76.38,76.32,76.34,112314.0,67.6702,67.6879,67.6348,67.6525,112314.0
2018-08-23 13:00:00,76.34,76.34,76.3,76.31,53578.0,67.6525,67.6525,67.617,67.6259,53578.0
2018-08-23 13:05:00,76.3,76.31,76.29,76.3,25845.0,67.617,67.6259,67.6082,67.617,25845.0
2018-08-23 13:10:00,76.3,76.3,76.22,76.23,86058.0,67.617,67.617,67.5461,67.555,86058.0
2018-08-23 13:15:00,76.23,76.28,76.22,76.26,122827.0,67.555,67.5993,67.5461,67.5816,122827.0
2018-08-23 13:20:00,76.26,76.3,76.25,76.28,105306.0,67.5816,67.617,67.5727,67.5993,105306.0
2018-08-23 13:25:00,76.28,76.33,76.26,76.33,31899.0,67.5993,67.6436,67.5816,67.6436,31899.0
2018-08-23 13:30:00,76.32,76.33,76.27,76.28,24524.0,67.6348,67.6436,67.5905,67.5993,24524.0
2018-08-23 13:35:00,76.27,76.28,76.22,76.25,63748.0,67.5905,67.5993,67.5461,67.5727,63748.0
2018-08-23 13:40:00,76.25,76.29,76.24,76.27,50876.0,67.5727,67.6082,67.5639,67.5905,50876.0
2018-08-23 13:45:00,76.27,76.27,76.23,76.25,32449.0,67.5905,67.5905,67.555,67.5727,32449.0
2018-08-23 13:50:00,76.25,76.27,76.23,76.24,46433.0,67.5727,67.5905,67.555,67.5639,46433.0
2018-08-23 13:55:00,76.24,76.25,76.22,76.24,38985.0,67.5639,67.5727,67.5461,67.5639,38985.0
2018-08-23 14:00:00,76.24,76.3,76.24,76.28,30596.0,67.5639,67.617,67.5639,67.5993,30596.0
2018-08-23 14:05:00,76.28,76.33,76.28,76.3,39403.0,67.5993,67.6436,67.5993,67.617,39403.0
2018-08-23 14:10:00,76.31,76.32,76.29,76.32,97964.0,67.6259,67.6348,67.6082,67.6348,97964.0
2018-08-23 14:15:00,76.32,76.34,76.31,76.34,24726.0,67.6348,67.6525,67.6259,67.6525,24726.0
2018-08-23 14:20:00,76.33,76.37,76.32,76.35,29510.0,67.6436,67.6791,67.6348,67.6614,29510.0
2018-08-23 14:25:00,76.35,76.38,76.35,76.37,26915.0,67.6614,67.6879,67.6614,67.6791,26915.0
2018-08-23 14:30:00,76.38,76.39,76.37,76.38,27738.0,67.6879,67.6968,67.6791,67.6879,27738.0
2018-08-23 14:35:00,76.38,76.38,76.35,76.37,28631.0,67.6879,67.6879,67.6614,67.6791,28631.0
2018-08-23 14:40:00,76.37,76.45,76.35,76.45,55453.0,67.6791,67.75,67.6614,67.75,55453.0
2018-08-23 14:45:00,76.44,76.45,76.39,76.4,34117.0,67.7411,67.75,67.6968,67.7057,34117.0
2018-08-23 14:50:00,76.39,76.39,76.36,76.38,44429.0,67.6968,67.6968,67.6702,67.6879,44429.0
2018-08-23 14:55:00,76.37,76.38,76.35,76.38,27397.0,67.6791,67.6879,67.6614,67.6879,27397.0
2018-08-23 15:00:00,76.38,76.39,76.35,76.38,45154.0,67.6879,67.6968,67.6614,67.6879,45154.0
2018-08-23 15:05:00,76.38,76.41,76.37,76.41,30441.0,67.6879,67.7145,67.6791,67.7145,30441.0
2018-08-23 15:10:00,76.42,76.43,76.4,76.41,93138.0,67.7234,67.7322,67.7057,67.7145,93138.0
2018-08-23 15:15:00,76.4,76.42,76.39,76.4,39371.0,67.7057,67.7234,67.6968,67.7057,39371.0
2018-08-23 15:20:00,76.4,76.42,76.37,76.4,37092.0,67.7057,67.7234,67.6791,67.7057,37092.0
2018-08-23 15:25:00,76.4,76.41,76.38,76.41,30773.0,67.7057,67.7145,67.6879,67.7145,30773.0
2018-08-23 15:30:00,76.41,76.42,76.36,76.37,64281.0,67.7145,67.7234,67.6702,67.6791,64281.0
2018-08-23 15:35:00,76.37,76.38,76.34,76.36,107594.0,67.6791,67.6879,67.6525,67.6702,107594.0
2018-08-23 15:40:00,76.36,76.36,76.3,76.31,105546.0,67.6702,67.6702,67.617,67.6259,105546.0
2018-08-23 15:45:00,76.3,76.33,76.26,76.33,343350.0,67.617,67.6436,67.5816,67.6436,343350.0
2018-08-23 15:50:00,76.32,76.34,76.28,76.32,397135.0,67.6348,67.6525,67.5993,67.6348,397135.0
2018-08-23 15:55:00,76.32,76.38,76.32,76.37,1328654.0,67.6348,67.6879,67.6348,67.6791,1328654.0
2018-08-24 09:30:00,76.57,76.62,76.46,76.52,114616.0,67.8563,67.9006,67.7588,67.812,114616.0
2018-08-24 09:35:00,76.52,76.55,76.45,76.51,156265.0,67.812,67.8386,67.75,67.8031,156265.0
2018-08-24 09:40:00,76.52,76.52,76.39,76.4,73971.0,67.812,67.812,67.6968,67.7057,73971.0
2018-08-24 09:45:00,76.39,76.49,76.38,76.48,79988.0,67.6968,67.7854,67.6879,67.7766,79988.0
2018-08-24 09:50:00,76.47,76.49,76.39,76.41,27896.0,67.7677,67.7854,67.6968,67.7145,27896.0
2018-08-24 09:55:00,76.4,76.44,76.36,76.42,95404.0,67.7057,67.7411,67.6702,67.7234,95404.0
2018-08-24 10:00:00,76.42,76.52,76.39,76.44,138743.0,67.7234,67.812,67.6968,67.7411,138743.0
2018-08-24 10:05:00,76.44,76.46,76.39,76.45,47899.0,67.7411,67.7588,67.6968,67.75,47899.0
2018-08-24 10:10:00,76.44,76.46,76.41,76.42,22824.0,67.7411,67.7588,67.7145,67.7234,22824.0
2018-08-24 10:15:00,76.43,76.5,76.43,76.47,76256.0,67.7322,67.7943,67.7322,67.7677,76256.0
2018-08-24 10:20:00,76.47,76.51,76.47,76.49,66888.0,67.7677,67.8031,67.7677,67.7854,66888.0
2018-08-24 10:25:00,76.49,76.5,76.43,76.43,68168.0,67.7854,67.7943,67.7322,67.7322,68168.0
2018-08-24 10:30:00,76.43,76.5,76.41,76.5,44800.0,67.7322,67.7943,67.7145,67.7943,44800.0
2018-08-24 10:35:00,76.51,76.61,76.51,76.61,97708.0,67.8031,67.8918,67.8031,67.8918,97708.0
2018-08-24 10:40:00,76.62,76.62,76.56,76.59,52395.0,67.9006,67.9006,67.8475,67.874,52395.0
2018-08-24 10:45:00,76.6,76.64,76.59,76.61,77680.0,67.8829,67.9183,67.874,67.8918,77680.0
2018-08-24 10:50:00,76.61,76.64,76.57,76.63,669361.0,67.8918,67.9183,67.8563,67.9095,669361.0
2018-08-24 10:55:00,76.64,76.66,76.61,76.61,100743.0,67.9183,67.9361,67.8918,67.8918,100743.0
2018-08-24 11:00:00,76.62,76.64,76.53,76.56,422228.0,67.9006,67.9183,67.8209,67.8475,422228.0
2018-08-24 11:05:00,76.56,76.57,76.53,76.55,116356.0,67.8475,67.8563,67.8209,67.8386,116356.0
2018-08-24 11:10:00,76.55,76.6,76.55,76.59,25775.0,67.8386,67.8829,67.8386,67.874,25775.0
2018-08-24 11:15:00,76.59,76.64,76.57,76.64,46863.0,67.874,67.9183,67.8563,67.9183,46863.0
2018-08-24 11:20:00,76.64,76.65,76.58,76.58,50866.0,67.9183,67.9272,67.8652,67.8652,50866.0
2018-08-24 11:25:00,76.59,76.61,76.58,76.6,39758.0,67.874,67.8918,67.8652,67.8829,39758.0
2018-08-24 11:30:00,76.6,76.64,76.57,76.61,49426.0,67.8829,67.9183,67.8563,67.8918,49426.0
2018-08-24 11:35:00,76.61,76.73,76.61,76.69,315600.0,67.8918,67.9981,67.8918,67.9627,315600.0
2018-08-24 11:40:00,76.69,76.69,76.65,76.67,57776.0,67.9627,67.9627,67.9272,67.9449,57776.0
2018-08-24 11:45:00,76.67,76.73,76.65,76.71,55870.0,67.9449,67.9981,67.9272,67.9804,55870.0
2018-08-24 11:50:00,76.7,76.74,76.7,76.72,65916.0,67.9715,68.007,67.9715,67.9892,65916.0
2018-08-24 11:55:00,76.72,76.73,76.7,76.71,30590.0,67.9892,67.9981,67.9715,67.9804,30590.0
2018-08-24 12:00:00,76.71,76.73,76.7,76.71,26140.0,67.9804,67.9981,67.9715,67.9804,26140.0
2018-08-24 12:05:00,76.71,76.74,76.7,76.73,26394.0,67.9804,68.007,67.9715,67.9981,26394.0
2018-08-24 12:10:00,76.74,76.75,76.7,76.7,26338.0,68.007,68.0158,67.9715,67.9715,26338.0
2018-08-24 12:15:00,76.7,76.72,76.68,76.71,32294.0,67.9715,67.9892,67.9538,67.9804,32294.0
2018-08-24 12:20:00,76.71,76.73,76.7,76.73,35400.0,67.9804,67.9981,67.9715,67.9981,35400.0
2018-08-24 12:25:00,76.72,76.74,76.71,76.74,21251.0,67.9892,68.007,67.9804,68.007,21251.0
2018-08-24 12:30:00,76.73,76.74,76.69,76.7,14758.0,67.9981,68.007,67.9627,67.9715,14758.0
2018-08-24 12:35:00,76.7,76.71,76.68,76.7,24580.0,67.9715,67.9804,67.9538,67.9715,24580.0
2018-08-24 12:40:00,76.7,76.72,76.68,76.72,14028.0,67.9715,67.9892,67.9538,67.9892,14028.0
2018-08-24 12:45:00,76.72,76.74,76.71,76.73,31717.0,67.9892,68.007,67.9804,67.9981,31717.0
2018-08-24 12:50:00,76.73,76.75,76.72,76.73,53039.0,67.9981,68.0158,67.9892,67.9981,53039.0
2018-08-24 12:55:00,76.73,76.74,76.71,76.73,17102.0,67.9981,68.007,67.9804,67.9981,17102.0
2018-08-24 13:00:00,76.74,76.77,76.73,76.75,29957.0,68.007,68.0336,67.9981,68.0158,29957.0
2018-08-24 13:05:00,76.75,76.75,76.7,76.7,30866.0,68.0158,68.0158,67.9715,67.9715,30866.0
2018-08-24 13:10:00,76.69,76.71,76.65,76.67,32078.0,67.9627,67.9804,67.9272,67.9449,32078.0
2018-08-24 13:15:00,76.67,76.68,76.65,76.67,15014.0,67.9449,67.9538,67.9272,67.9449,15014.0
2018-08-24 13:20:00,76.67,76.68,76.64,76.65,23979.0,67.9449,67.9538,67.9183,67.9272,23979.0
2018-08-24 13:25:00,76.65,76.66,76.64,76.65,22039.0,67.9272,67.9361,67.9183,67.9272,22039.0
2018-08-24 13:30:00,76.64,76.64,76.61,76.63,43415.0,67.9183,67.9183,67.8918,67.9095,43415.0
2018-08-24 13:35:00,76.63,76.66,76.63,76.64,26403.0,67.9095,67.9361,67.9095,67.9183,26403.0
2018-08-24 13:40:00,76.63,76.63,76.57,76.62,86438.0,67.9095,67.9095,67.8563,67.9006,86438.0
2018-08-24 13:45:00,76.61,76.65,76.6,76.65,59009.0,67.8918,67.9272,67.8829,67.9272,59009.0
2018-08-24 13:50:00,76.65,76.65,76.61,76.62,21975.0,67.9272,67.9272,67.8918,67.9006,21975.0
2018-08-24 13:55:00,76.63,76.68,76.63,76.66,24962.0,67.9095,67.9538,67.9095,67.9361,24962.0
2018-08-24 14:00:00,76.66,76.68,76.64,76.67,29694.0,67.9361,67.9538,67.9183,67.9449,29694.0
2018-08-24 14:05:00,76.67,76.69,76.65,76.69,18587.0,67.9449,67.9627,67.9272,67.9627,18587.0
2018-08-24 14:10:00,76.68,76.71,76.67,76.71,23087.0,67.9538,67.9804,67.9449,67.9804,23087.0
2018-08-24 14:15:00,76.71,76.74,76.7,76.7,38940.0,67.9804,68.007,67.9715,67.9715,38940.0
2018-08-24 14:20:00,76.7,76.71,76.68,76.69,26625.0,67.9715,67.9804,67.9538,67.9627,26625.0
2018-08-24 14:25:00,76.69,76.7,76.66,76.69,23132.0,67.9627,67.9715,67.9361,67.9627,23132.0
2018-08-24 14:30:00,76.69,76.7,76.65,76.66,26009.0,67.9627,67.9715,67.9272,67.9361,26009.0
2018-08-24 14:35:00,76.66,76.68,76.65,76.66,20261.0,67.9361,67.9538,67.9272,67.9361,20261.0
2018-08-24 14:40:00,76.66,76.69,76.66,76.67,27458.0,67.9361,67.9627,67.9361,67.9449,27458.0
2018-08-24 14:45:00,76.67,76.68,76.65,76.66,22060.0,67.9449,67.9538,67.9272,67.9361,22060.0
2018-08-24 14:50:00,76.66,76.67,76.64,76.67,25521.0,67.9361,67.9449,67.9183,67.9449,25521.0
2018-08-24 14:55:00,76.67,76.7,76.65,76.66,40666.0,67.9449,67.9715,67.9272,67.9361,40666.0
2018-08-24 15:00:00,76.65,76.67,76.64,76.66,26162.0,67.9272,67.9449,67.9183,67.9361,26162.0
2018-08-24 15:05:00,76.66,76.67,76.63,76.63,21632.0,67.9361,67.9449,67.9095,67.9095,21632.0
2018-08-24 15:10:00,76.63,76.67,76.62,76.67,70881.0,67.9095,67.9449,67.9006,67.9449,70881.0
2018-08-24 15:15:00,76.67,76.7,76.67,76.68,80341.0,67.9449,67.9715,67.9449,67.9538,80341.0
2018-08-24 15:20:00,76.67,76.68,76.65,76.66,32834.0,67.9449,67.9538,67.9272,67.9361,32834.0
2018-08-24 15:25:00,76.66,76.67,76.62,76.63,59912.0,67.9361,67.9449,67.9006,67.9095,59912.0
2018-08-24 15:30:00,76.63,76.69,76.61,76.68,36382.0,67.9095,67.9627,67.8918,67.9538,36382.0
2018-08-24 15:35:00,76.68,76.69,76.62,76.65,33053.0,67.9538,67.9627,67.9006,67.9272,33053.0
2018-08-24 15:40:00,76.64,76.7,76.64,76.68,50590.0,67.9183,67.9715,67.9183,67.9538,50590.0
2018-08-24 15:45:00,76.68,76.72,76.67,76.7,72396.0,67.9538,67.9892,67.9449,67.9715,72396.0
2018-08-24 15:50:00,76.7,76.72,76.67,76.68,193887.0,67.9715,67.9892,67.9449,67.9538,193887.0
2018-08-24 15:55:00,76.68,76.72,76.67,76.7,537973.0,67.9538,67.9892,67.9449,67.9715,537973.0
2018-08-27 09:30:00,77.1,77.26,77.01,77.16,285084.0,68.326,68.4678,68.2462,68.3792,285084.0
2018-08-27 09:35:00,77.16,77.39,77.14,77.38,202048.0,68.3792,68.583,68.3614,68.5741,202048.0
2018-08-27 09:40:00,77.38,77.5,77.35,77.45,177065.0,68.5741,68.6805,68.5475,68.6362,177065.0
2018-08-27 09:45:00,77.45,77.6,77.45,77.54,209016.0,68.6362,68.7691,68.6362,68.7159,209016.0
2018-08-27 09:50:00,77.52,77.6,77.5,77.53,75267.0,68.6982,68.7691,68.6805,68.7071,75267.0
2018-08-27 09:55:00,77.53,77.58,77.51,77.58,90982.0,68.7071,68.7514,68.6893,68.7514,90982.0
2018-08-27 10:00:00,77.57,77.63,77.54,77.61,412329.0,68.7425,68.7957,68.7159,68.778,412329.0
2018-08-27 10:05:00,77.61,77.64,77.58,77.63,340862.0,68.778,68.8045,68.7514,68.7957,340862.0
2018-08-27 10:10:00,77.63,77.63,77.58,77.62,208626.0,68.7957,68.7957,68.7514,68.7868,208626.0
2018-08-27 10:15:00,77.62,77.64,77.56,77.59,115100.0,68.7868,68.8045,68.7337,68.7602,115100.0
2018-08-27 10:20:00,77.58,77.66,77.57,77.66,238050.0,68.7514,68.8223,68.7425,68.8223,238050.0
2018-08-27 10:25:00,77.66,77.67,77.58,77.59,403489.0,68.8223,68.8311,68.7514,68.7602,403489.0
2018-08-27 10:30:00,77.59,77.6,77.5,77.53,330498.0,68.7602,68.7691,68.6805,68.7071,330498.0
2018-08-27 10:35:00,77.52,77.54,77.44,77.46,328986.0,68.6982,68.7159,68.6273,68.645,328986.0
2018-08-27 10:40:00,77.45,77.53,77.44,77.51,116363.0,68.6362,68.7071,68.6273,68.6893,116363.0
2018-08-27 10:45:00,77.52,77.53,77.45,77.47,118703.0,68.6982,68.7071,68.6362,68.6539,118703.0
2018-08-27 10:50:00,77.47,77.49,77.46,77.49,74682.0,68.6539,68.6716,68.645,68.6716,74682.0
2018-08-27 10:55:00,77.49,77.52,77.47,77.51,51519.0,68.6716,68.6982,68.6539,68.6893,51519.0
2018-08-27 11:00:00,77.52,77.57,77.51,77.52,75282.0,68.6982,68.7425,68.6893,68.6982,75282.0
2018-08-27 11:05:00,77.51,77.52,77.44,77.51,127437.0,68.6893,68.6982,68.6273,68.6893,127437.0
2018-08-27 11:10:00,77.52,77.56,77.47,77.54,62115.0,68.6982,68.7337,68.6539,68.7159,62115.0
2018-08-27 11:15:00,77.54,77.57,77.52,77.53,44774.0,68.7159,68.7425,68.6982,68.7071,44774.0
2018-08-27 11:20:00,77.52,77.54,77.49,77.54,85938.0,68.6982,68.7159,68.6716,68.7159,85938.0
2018-08-27 11:25:00,77.54,77.6,77.51,77.59,90664.0,68.7159,68.7691,68.6893,68.7602,90664.0
2018-08-27 11:30:00,77.58,77.6,77.56,77.56,94720.0,68.7514,68.7691,68.7337,68.7337,94720.0
2018-08-27 11:35:00,77.56,77.58,77.5,77.5,67276.0,68.7337,68.7514,68.6805,68.6805,67276.0
2018-08-27 11:40:00,77.51,77.57,77.51,77.56,142241.0,68.6893,68.7425,68.6893,68.7337,142241.0
2018-08-27 11:45:00,77.56,77.59,77.55,77.58,74774.0,68.7337,68.7602,68.7248,68.7514,74774.0
2018-08-27 11:50:00,77.58,77.61,77.58,77.59,55326.0,68.7514,68.778,68.7514,68.7602,55326.0
2018-08-27 11:55:00,77.59,77.69,77.55,77.68,221694.0,68.7602,68.8489,68.7248,68.84,221694.0
2018-08-27 12:00:00,77.68,77.7,77.63,77.63,51524.0,68.84,68.8577,68.7957,68.7957,51524.0
2018-08-27 12:05:00,77.63,77.64,77.61,77.64,38114.0,68.7957,68.8045,68.778,68.8045,38114.0
2018-08-27 12:10:00,77.64,77.66,77.62,77.66,86347.0,68.8045,68.8223,68.7868,68.8223,86347.0
2018-08-27 12:15:00,77.65,77.68,77.63,77.64,31598.0,68.8134,68.84,68.7957,68.8045,31598.0
2018-08-27 12:20:00,77.65,77.67,77.65,77.66,26403.0,68.8134,68.8311,68.8134,68.8223,26403.0
2018-08-27 12:25:00,77.66,77.68,77.65,77.66,28645.0,68.8223,68.84,68.8134,68.8223,28645.0
2018-08-27 12:30:00,77.66,77.7,77.65,77.67,64786.0,68.8223,68.8577,68.8134,68.8311,64786.0
2018-08-27 12:35:00,77.67,77.68,77.64,77.65,43657.0,68.8311,68.84,68.8045,68.8134,43657.0
2018-08-27 12:40:00,77.65,77.69,77.65,77.68,39372.0,68.8134,68.8489,68.8134,68.84,39372.0
2018-08-27 12:45:00,77.67,77.68,77.66,77.66,40049.0,68.8311,68.84,68.8223,68.8223,40049.0
2018-08-27 12:50:00,77.67,77.68,77.62,77.63,47391.0,68.8311,68.84,68.7868,68.7957,47391.0
2018-08-27 12:55:00,77.63,77.66,77.62,77.66,42270.0,68.7957,68.8223,68.7868,68.8223,42270.0
2018-08-27 13:00:00,77.65,77.69,77.64,77.67,36332.0,68.8134,68.8489,68.8045,68.8311,36332.0
2018-08-27 13:05:00,77.67,77.68,77.61,77.63,99527.0,68.8311,68.84,68.778,68.7957,99527.0
2018-08-27 13:10:00,77.63,77.67,77.62,77.67,33498.0,68.7957,68.8311,68.7868,68.8311,33498.0
2018-08-27 13:15:00,77.67,77.68,77.65,77.67,127690.0,68.8311,68.84,68.8134,68.8311,127690.0
2018-08-27 13:20:00,77.67,77.68,77.64,77.67,61191.0,68.8311,68.84,68.8045,68.8311,61191.0
2018-08-27 13:25:00,77.67,77.69,77.65,77.65,69378.0,68.8311,68.8489,68.8134,68.8134,69378.0
2018-08-27 13:30:00,77.66,77.69,77.64,77.65,46540.0,68.8223,68.8489,68.8045,68.8134,46540.0
2018-08-27 13:35:00,77.65,77.66,77.61,77.66,90628.0,68.8134,68.8223,68.778,68.8223,90628.0
2018-08-27 13:40:00,77.66,77.66,77.63,77.64,36983.0,68.8223,68.8223,68.7957,68.8045,36983.0
2018-08-27 13:45:00,77.64,77.67,77.63,77.65,33863.0,68.8045,68.8311,68.7957,68.8134,33863.0
2018-08-27 13:50:00,77.65,77.65,77.6,77.64,43763.0,68.8134,68.8134,68.7691,68.8045,43763.0
2018-08-27 13:55:00,77.65,77.65,77.62,77.64,42707.0,68.8134,68.8134,68.7868,68.8045,42707.0
2018-08-27 14:00:00,77.65,77.68,77.64,77.66,59922.0,68.8134,68.84,68.8045,68.8223,59922.0
2018-08-27 14:05:00,77.66,77.67,77.59,77.6,72923.0,68.8223,68.8311,68.7602,68.7691,72923.0
2018-08-27 14:10:00,77.61,77.61,77.59,77.6,45986.0,68.778,68.778,68.7602,68.7691,45986.0
2018-08-27 14:15:00,77.6,77.64,77.6,77.62,83316.0,68.7691,68.8045,68.7691,68.7868,83316.0
2018-08-27 14:20:00,77.62,77.64,77.61,77.63,81472.0,68.7868,68.8045,68.778,68.7957,81472.0
2018-08-27 14:25:00,77.63,77.68,77.62,77.68,57296.0,68.7957,68.84,68.7868,68.84,57296.0
2018-08-27 14:30:00,77.67,77.69,77.66,77.66,84816.0,68.8311,68.8489,68.8223,68.8223,84816.0
2018-08-27 14:35:00,77.67,77.71,77.65,77.69,91917.0,68.8311,68.8666,68.8134,68.8489,91917.0
2018-08-27 14:40:00,77.68,77.69,77.65,77.65,58725.0,68.84,68.8489,68.8134,68.8134,58725.0
2018-08-27 14:45:00,77.64,77.67,77.62,77.64,49084.0,68.8045,68.8311,68.7868,68.8045,49084.0
2018-08-27 14:50:00,77.63,77.64,77.61,77.63,36953.0,68.7957,68.8045,68.778,68.7957,36953.0
2018-08-27 14:55:00,77.62,77.67,77.62,77.67,34807.0,68.7868,68.8311,68.7868,68.8311,34807.0
2018-08-27 15:00:00,77.66,77.67,77.63,77.66,100147.0,68.8223,68.8311,68.7957,68.8223,100147.0
2018-08-27 15:05:00,77.66,77.66,77.62,77.63,41740.0,68.8223,68.8223,68.7868,68.7957,41740.0
2018-08-27 15:10:00,77.62,77.63,77.58,77.59,78590.0,68.7868,68.7957,68.7514,68.7602,78590.0
2018-08-27 15:15:00,77.59,77.6,77.54,77.55,86374.0,68.7602,68.7691,68.7159,68.7248,86374.0
2018-08-27 15:20:00,77.54,77.6,77.54,77.58,109577.0,68.7159,68.7691,68.7159,68.7514,109577.0
2018-08-27 15:25:00,77.59,77.62,77.58,77.61,49027.0,68.7602,68.7868,68.7514,68.778,49027.0
2018-08-27 15:30:00,77.61,77.62,77.59,77.6,122538.0,68.778,68.7868,68.7602,68.7691,122538.0
2018-08-27 15:35:00,77.61,77.62,77.59,77.61,103573.0,68.778,68.7868,68.7602,68.778,103573.0
2018-08-27 15:40:00,77.6,77.63,77.59,77.63,102946.0,68.7691,68.7957,68.7602,68.7957,102946.0
2018-08-27 15:45:00,77.62,77.62,77.58,77.62,231490.0,68.7868,68.7868,68.7514,68.7868,231490.0
2018-08-27 15:50:00,77.61,77.62,77.58,77.58,242018.0,68.778,68.7868,68.7514,68.7514,242018.0
2018-08-27 15:55:00,77.58,77.66,77.58,77.63,867132.0,68.7514,68.8223,68.7514,68.7957,867132.0
2018-08-28 09:30:00,77.84,77.92,77.75,77.79,331806.0,68.9818,69.0527,68.902,68.9375,331806.0
2018-08-28 09:35:00,77.8,77.92,77.8,77.83,128019.0,68.9463,69.0527,68.9463,68.9729,128019.0
2018-08-28 09:40:00,77.84,77.86,77.77,77.77,98406.0,68.9818,68.9995,68.9198,68.9198,98406.0
2018-08-28 09:45:00,77.78,77.84,77.71,77.83,140465.0,68.9286,68.9818,68.8666,68.9729,140465.0
2018-08-28 09:50:00,77.82,77.85,77.74,77.79,53123.0,68.9641,68.9906,68.8932,68.9375,53123.0
2018-08-28 09:55:00,77.78,77.82,77.72,77.77,134749.0,68.9286,68.9641,68.8754,68.9198,134749.0
2018-08-28 10:00:00,77.77,77.86,77.76,77.83,84879.0,68.9198,68.9995,68.9109,68.9729,84879.0
2018-08-28 10:05:00,77.83,77.85,77.8,77.81,53988.0,68.9729,68.9906,68.9463,68.9552,53988.0
2018-08-28 10:10:00,77.81,77.82,77.72,77.76,165534.0,68.9552,68.9641,68.8754,68.9109,165534.0
2018-08-28 10:15:00,77.76,77.77,77.68,77.73,148925.0,68.9109,68.9198,68.84,68.8843,148925.0
2018-08-28 10:20:00,77.73,77.76,77.66,77.67,128811.0,68.8843,68.9109,68.8223,68.8311,128811.0
2018-08-28 10:25:00,77.67,77.72,77.65,77.71,80856.0,68.8311,68.8754,68.8134,68.8666,80856.0
2018-08-28 10:30:00,77.72,77.72,77.68,77.71,77989.0,68.8754,68.8754,68.84,68.8666,77989.0
2018-08-28 10:35:00,77.72,77.78,77.72,77.73,48617.0,68.8754,68.9286,68.8754,68.8843,48617.0
2018-08-28 10:40:00,77.73,77.76,77.68,77.71,79362.0,68.8843,68.9109,68.84,68.8666,79362.0
2018-08-28 10:45:00,77.72,77.73,77.62,77.62,72423.0,68.8754,68.8843,68.7868,68.7868,72423.0
2018-08-28 10:50:00,77.63,77.71,77.63,77.7,77343.0,68.7957,68.8666,68.7957,68.8577,77343.0
2018-08-28 10:55:00,77.7,77.74,77.67,77.73,25811.0,68.8577,68.8932,68.8311,68.8843,25811.0
2018-08-28 11:00:00,77.73,77.73,77.7,77.7,89252.0,68.8843,68.8843,68.8577,68.8577,89252.0
2018-08-28 11:05:00,77.69,77.76,77.67,77.75,36564.0,68.8489,68.9109,68.8311,68.902,36564.0
2018-08-28 11:10:00,77.75,77.82,77.73,77.74,53196.0,68.902,68.9641,68.8843,68.8932,53196.0
2018-08-28 11:15:00,77.74,77.75,77.69,77.7,31932.0,68.8932,68.902,68.8489,68.8577,31932.0
2018-08-28 11:20:00,77.71,77.78,77.71,77.76,23257.0,68.8666,68.9286,68.8666,68.9109,23257.0
2018-08-28 11:25:00,77.76,77.77,77.71,77.74,64173.0,68.9109,68.9198,68.8666,68.8932,64173.0
2018-08-28 11:30:00,77.74,77.74,77.64,77.64,94241.0,68.8932,68.8932,68.8045,68.8045,94241.0
2018-08-28 11:35:00,77.65,77.65,77.58,77.59,73819.0,68.8134,68.8134,68.7514,68.7602,73819.0
2018-08-28 11:40:00,77.59,77.59,77.55,77.55,136553.0,68.7602,68.7602,68.7248,68.7248,136553.0
2018-08-28 11:45:00,77.56,77.59,77.56,77.57,34854.0,68.7337,68.7602,68.7337,68.7425,34854.0
2018-08-28 11:50:00,77.57,77.58,77.52,77.53,75587.0,68.7425,68.7514,68.6982,68.7071,75587.0
2018-08-28 11:55:00,77.54,77.54,77.48,77.5,77248.0,68.7159,68.7159,68.6628,68.6805,77248.0
2018-08-28 12:00:00,77.49,77.56,77.48,77.53,51088.0,68.6716,68.7337,68.6628,68.7071,51088.0
2018-08-28 12:05:00,77.53,77.57,77.52,77.53,141877.0,68.7071,68.7425,68.6982,68.7071,141877.0
2018-08-28 12:10:00,77.54,77.58,77.53,77.58,35487.0,68.7159,68.7514,68.7071,68.7514,35487.0
2018-08-28 12:15:00,77.58,77.59,77.56,77.58,20429.0,68.7514,68.7602,68.7337,68.7514,20429.0
2018-08-28 12:20:00,77.58,77.58,77.54,77.54,40293.0,68.7514,68.7514,68.7159,68.7159,40293.0
2018-08-28 12:25:00,77.55,77.55,77.49,77.51,33347.0,68.7248,68.7248,68.6716,68.6893,33347.0
2018-08-28 12:30:00,77.52,77.54,77.51,77.53,23501.0,68.6982,68.7159,68.6893,68.7071,23501.0
2018-08-28 12:35:00,77.53,77.55,77.52,77.54,11531.0,68.7071,68.7248,68.6982,68.7159,11531.0
2018-08-28 12:40:00,77.54,77.54,77.5,77.52,38886.0,68.7159,68.7159,68.6805,68.6982,38886.0
2018-08-28 12:45:00,77.52,77.56,77.5,77.55,70734.0,68.6982,68.7337,68.6805,68.7248,70734.0
2018-08-28 12:50:00,77.55,77.56,77.54,77.55,32875.0,68.7248,68.7337,68.7159,68.7248,32875.0
2018-08-28 12:55:00,77.55,77.57,77.54,77.54,14163.0,68.7248,68.7425,68.7159,68.7159,14163.0
2018-08-28 13:00:00,77.55,77.57,77.53,77.57,33437.0,68.7248,68.7425,68.7071,68.7425,33437.0
2018-08-28 13:05:00,77.57,77.58,77.55,77.57,31870.0,68.7425,68.7514,68.7248,68.7425,31870.0
2018-08-28 13:10:00,77.56,77.57,77.54,77.54,39033.0,68.7337,68.7425,68.7159,68.7159,39033.0
2018-08-28 13:15:00,77.53,77.58,77.53,77.56,20730.0,68.7071,68.7514,68.7071,68.7337,20730.0
2018-08-28 13:20:00,77.56,77.57,77.55,77.56,15398.0,68.7337,68.7425,68.7248,68.7337,15398.0
2018-08-28 13:25:00,77.56,77.56,77.47,77.5,88618.0,68.7337,68.7337,68.6539,68.6805,88618.0
2018-08-28 13:30:00,77.5,77.52,77.47,77.5,35763.0,68.6805,68.6982,68.6539,68.6805,35763.0
2018-08-28 13:35:00,77.51,77.57,77.51,77.55,20980.0,68.6893,68.7425,68.6893,68.7248,20980.0
2018-08-28 13:40:00,77.56,77.59,77.55,77.57,21914.0,68.7337,68.7602,68.7248,68.7425,21914.0
2018-08-28 13:45:00,77.57,77.59,77.56,77.58,34433.0,68.7425,68.7602,68.7337,68.7514,34433.0
2018-08-28 13:50:00,77.58,77.6,77.56,77.56,37089.0,68.7514,68.7691,68.7337,68.7337,37089.0
2018-08-28 13:55:00,77.56,77.56,77.54,77.55,19154.0,68.7337,68.7337,68.7159,68.7248,19154.0
2018-08-28 14:00:00,77.54,77.55,77.53,77.54,21337.0,68.7159,68.7248,68.7071,68.7159,21337.0
2018-08-28 14:05:00,77.53,77.56,77.52,77.54,33003.0,68.7071,68.7337,68.6982,68.7159,33003.0
2018-08-28 14:10:00,77.54,77.57,77.54,77.56,19399.0,68.7159,68.7425,68.7159,68.7337,19399.0
2018-08-28 14:15:00,77.56,77.58,77.55,77.58,40751.0,68.7337,68.7514,68.7248,68.7514,40751.0
2018-08-28 14:20:00,77.58,77.6,77.57,77.59,49158.0,68.7514,68.7691,68.7425,68.7602,49158.0
2018-08-28 14:25:00,77.59,77.63,77.58,77.61,78328.0,68.7602,68.7957,68.7514,68.778,78328.0
2018-08-28 14:30:00,77.62,77.62,77.59,77.61,79114.0,68.7868,68.7868,68.7602,68.778,79114.0
2018-08-28 14:35:00,77.61,77.63,77.59,77.6,74616.0,68.778,68.7957,68.7602,68.7691,74616.0
2018-08-28 14:40:00,77.6,77.64,77.6,77.64,32979.0,68.7691,68.8045,68.7691,68.8045,32979.0
2018-08-28 14:45:00,77.63,77.66,77.62,77.63,41853.0,68.7957,68.8223,68.7868,68.7957,41853.0
2018-08-28 14:50:00,77.63,77.64,77.61,77.62,71624.0,68.7957,68.8045,68.778,68.7868,71624.0
2018-08-28 14:55:00,77.61,77.62,77.59,77.61,51290.0,68.778,68.7868,68.7602,68.778,51290.0
2018-08-28 15:00:00,77.61,77.62,77.57,77.58,66259.0,68.778,68.7868,68.7425,68.7514,66259.0
2018-08-28 15:05:00,77.58,77.61,77.57,77.6,19651.0,68.7514,68.778,68.7425,68.7691,19651.0
2018-08-28 15:10:00,77.6,77.63,77.59,77.61,36001.0,68.7691,68.7957,68.7602,68.778,36001.0
2018-08-28 15:15:00,77.62,77.65,77.59,77.59,111239.0,68.7868,68.8134,68.7602,68.7602,111239.0
2018-08-28 15:20:00,77.59,77.6,77.54,77.56,104467.0,68.7602,68.7691,68.7159,68.7337,104467.0
2018-08-28 15:25:00,77.56,77.59,77.56,77.57,54735.0,68.7337,68.7602,68.7337,68.7425,54735.0
2018-08-28 15:30:00,77.58,77.6,77.56,77.59,89885.0,68.7514,68.7691,68.7337,68.7602,89885.0
2018-08-28 15:35:00,77.58,77.6,77.57,77.58,143199.0,68.7514,68.7691,68.7425,68.7514,143199.0
2018-08-28 15:40:00,77.58,77.58,77.51,77.52,204128.0,68.7514,68.7514,68.6893,68.6982,204128.0
2018-08-28 15:45:00,77.53,77.53,77.5,77.51,136272.0,68.7071,68.7071,68.6805,68.6893,136272.0
2018-08-28 15:50:00,77.5,77.51,77.48,77.49,420267.0,68.6805,68.6893,68.6628,68.6716,420267.0
2018-08-28 15:55:00,77.49,77.55,77.47,77.55,1758560.0,68.6716,68.7248,68.6539,68.7248,1758560.0
2018-08-29 09:30:00,77.59,77.64,77.41,77.46,177309.0,68.7602,68.8045,68.6007,68.645,177309.0
2018-08-29 09:35:00,77.46,77.6,77.46,77.54,208855.0,68.645,68.7691,68.645,68.7159,208855.0
2018-08-29 09:40:00,77.53,77.6,77.48,77.55,113612.0,68.7071,68.7691,68.6628,68.7248,113612.0
2018-08-29 09:45:00,77.56,77.57,77.45,77.49,107203.0,68.7337,68.7425,68.6362,68.6716,107203.0
2018-08-29 09:50:00,77.49,77.54,77.46,77.52,73387.0,68.6716,68.7159,68.645,68.6982,73387.0
2018-08-29 09:55:00,77.51,77.51,77.45,77.49,56946.0,68.6893,68.6893,68.6362,68.6716,56946.0
2018-08-29 10:00:00,77.48,77.49,77.4,77.43,42754.0,68.6628,68.6716,68.5919,68.6184,42754.0
2018-08-29 10:05:00,77.44,77.53,77.43,77.49,142246.0,68.6273,68.7071,68.6184,68.6716,142246.0
2018-08-29 10:10:00,77.49,77.49,77.43,77.48,56347.0,68.6716,68.6716,68.6184,68.6628,56347.0
2018-08-29 10:15:00,77.48,77.52,77.42,77.43,60531.0,68.6628,68.6982,68.6096,68.6184,60531.0
2018-08-29 10:20:00,77.43,77.46,77.39,77.43,67769.0,68.6184,68.645,68.583,68.6184,67769.0
2018-08-29 10:25:00,77.42,77.44,77.4,77.43,58531.0,68.6096,68.6273,68.5919,68.6184,58531.0
2018-08-29 10:30:00,77.44,77.46,77.38,77.38,64768.0,68.6273,68.645,68.5741,68.5741,64768.0
2018-08-29 10:35:00,77.38,77.4,77.36,77.38,98461.0,68.5741,68.5919,68.5564,68.5741,98461.0
2018-08-29 10:40:00,77.38,77.43,77.37,77.4,82208.0,68.5741,68.6184,68.5653,68.5919,82208.0
2018-08-29 10:45:00,77.39,77.44,77.36,77.43,30107.0,68.583,68.6273,68.5564,68.6184,30107.0
2018-08-29 10:50:00,77.43,77.43,77.41,77.42,69727.0,68.6184,68.6184,68.6007,68.6096,69727.0
2018-08-29 10:55:00,77.42,77.45,77.38,77.44,58034.0,68.6096,68.6362,68.5741,68.6273,58034.0
2018-08-29 11:00:00,77.44,77.47,77.42,77.43,52857.0,68.6273,68.6539,68.6096,68.6184,52857.0
2018-08-29 11:05:00,77.44,77.49,77.43,77.47,36892.0,68.6273,68.6716,68.6184,68.6539,36892.0
2018-08-29 11:10:00,77.47,77.52,77.45,77.51,57319.0,68.6539,68.6982,68.6362,68.6893,57319.0
2018-08-29 11:15:00,77.51,77.54,77.48,77.52,116194.0,68.6893,68.7159,68.6628,68.6982,116194.0
2018-08-29 11:20:00,77.51,77.55,77.5,77.55,51581.0,68.6893,68.7248,68.6805,68.7248,51581.0
2018-08-29 11:25:00,77.54,77.61,77.54,77.58,55764.0,68.7159,68.778,68.7159,68.7514,55764.0
2018-08-29 11:30:00,77.57,77.64,77.57,77.59,72966.0,68.7425,68.8045,68.7425,68.7602,72966.0
2018-08-29 11:35:00,77.59,77.59,77.56,77.56,33845.0,68.7602,68.7602,68.7337,68.7337,33845.0
2018-08-29 11:40:00,77.56,77.58,77.53,77.53,78643.0,68.7337,68.7514,68.7071,68.7071,78643.0
2018-08-29 11:45:00,77.54,77.59,77.54,77.58,43729.0,68.7159,68.7602,68.7159,68.7514,43729.0
2018-08-29 11:50:00,77.58,77.61,77.57,77.59,72087.0,68.7514,68.778,68.7425,68.7602,72087.0
2018-08-29 11:55:00,77.59,77.63,77.57,77.63,76451.0,68.7602,68.7957,68.7425,68.7957,76451.0
2018-08-29 12:00:00,77.63,77.66,77.6,77.62,59251.0,68.7957,68.8223,68.7691,68.7868,59251.0
2018-08-29 12:05:00,77.61,77.66,77.6,77.65,39543.0,68.778,68.8223,68.7691,68.8134,39543.0
2018-08-29 12:10:00,77.65,77.68,77.64,77.68,25738.0,68.8134,68.84,68.8045,68.84,25738.0
2018-08-29 12:15:00,77.68,77.7,77.66,77.68,24392.0,68.84,68.8577,68.8223,68.84,24392.0
2018-08-29 12:20:00,77.68,77.68,77.63,77.64,26003.0,68.84,68.84,68.7957,68.8045,26003.0
2018-08-29 12:25:00,77.63,77.67,77.62,77.65,23748.0,68.7957,68.8311,68.7868,68.8134,23748.0
2018-08-29 12:30:00,77.65,77.69,77.64,77.67,25420.0,68.8134,68.8489,68.8045,68.8311,25420.0
2018-08-29 12:35:00,77.66,77.7,77.66,77.69,25097.0,68.8223,68.8577,68.8223,68.8489,25097.0
2018-08-29 12:40:00,77.69,77.71,77.68,77.69,20927.0,68.8489,68.8666,68.84,68.8489,20927.0
2018-08-29 12:45:00,77.69,77.7,77.67,77.67,18112.0,68.8489,68.8577,68.8311,68.8311,18112.0
2018-08-29 12:50:00,77.67,77.71,77.66,77.7,190247.0,68.8311,68.8666,68.8223,68.8577,190247.0
2018-08-29 12:55:00,77.7,77.7,77.66,77.68,39105.0,68.8577,68.8577,68.8223,68.84,39105.0
2018-08-29 13:00:00,77.69,77.7,77.66,77.67,32593.0,68.8489,68.8577,68.8223,68.8311,32593.0
2018-08-29 13:05:00,77.67,77.72,77.67,77.69,34470.0,68.8311,68.8754,68.8311,68.8489,34470.0
2018-08-29 13:10:00,77.69,77.73,77.69,77.72,28334.0,68.8489,68.8843,68.8489,68.8754,28334.0
2018-08-29 13:15:00,77.71,77.72,77.67,77.67,25372.0,68.8666,68.8754,68.8311,68.8311,25372.0
2018-08-29 13:20:00,77.67,77.68,77.62,77.63,52615.0,68.8311,68.84,68.7868,68.7957,52615.0
2018-08-29 13:25:00,77.64,77.65,77.62,77.62,137998.0,68.8045,68.8134,68.7868,68.7868,137998.0
2018-08-29 13:30:00,77.61,77.65,77.59,77.64,102184.0,68.778,68.8134,68.7602,68.8045,102184.0
2018-08-29 13:35:00,77.64,77.64,77.61,77.62,56246.0,68.8045,68.8045,68.778,68.7868,56246.0
2018-08-29 13:40:00,77.63,77.64,77.61,77.61,21584.0,68.7957,68.8045,68.778,68.778,21584.0
2018-08-29 13:45:00,77.62,77.62,77.57,77.59,176081.0,68.7868,68.7868,68.7425,68.7602,176081.0
2018-08-29 13:50:00,77.59,77.6,77.56,77.58,27070.0,68.7602,68.7691,68.7337,68.7514,27070.0
2018-08-29 13:55:00,77.59,77.6,77.56,77.57,87414.0,68.7602,68.7691,68.7337,68.7425,87414.0
2018-08-29 14:00:00,77.56,77.59,77.55,77.58,37860.0,68.7337,68.7602,68.7248,68.7514,37860.0
2018-08-29 14:05:00,77.58,77.59,77.56,77.57,21252.0,68.7514,68.7602,68.7337,68.7425,21252.0
2018-08-29 14:10:00,77.57,77.6,77.57,77.59,39208.0,68.7425,68.7691,68.7425,68.7602,39208.0
2018-08-29 14:15:00,77.59,77.61,77.58,77.61,27533.0,68.7602,68.778,68.7514,68.778,27533.0
2018-08-29 14:20:00,77.6,77.61,77.58,77.59,35538.0,68.7691,68.778,68.7514,68.7602,35538.0
2018-08-29 14:25:00,77.6,77.63,77.59,77.61,49873.0,68.7691,68.7957,68.7602,68.778,49873.0
2018-08-29 14:30:00,77.62,77.62,77.6,77.61,18906.0,68.7868,68.7868,68.7691,68.778,18906.0
2018-08-29 14:35:00,77.62,77.64,77.6,77.61,36735.0,68.7868,68.8045,68.7691,68.778,36735.0
2018-08-29 14:40:00,77.61,77.63,77.6,77.63,46191.0,68.778,68.7957,68.7691,68.7957,46191.0
2018-08-29 14:45:00,77.63,77.63,77.6,77.63,24187.0,68.7957,68.7957,68.7691,68.7957,24187.0
2018-08-29 14:50:00,77.62,77.62,77.6,77.61,34236.0,68.7868,68.7868,68.7691,68.778,34236.0
2018-08-29 14:55:00,77.61,77.61,77.59,77.6,62622.0,68.778,68.778,68.7602,68.7691,62622.0
2018-08-29 15:00:00,77.6,77.62,77.6,77.61,39953.0,68.7691,68.7868,68.7691,68.778,39953.0
2018-08-29 15:05:00,77.61,77.62,77.59,77.61,44830.0,68.778,68.7868,68.7602,68.778,44830.0
2018-08-29 15:10:00,77.61,77.63,77.6,77.63,46663.0,68.778,68.7957,68.7691,68.7957,46663.0
2018-08-29 15:15:00,77.62,77.64,77.62,77.63,46987.0,68.7868,68.8045,68.7868,68.7957,46987.0
2018-08-29 15:20:00,77.63,77.66,77.62,77.63,109518.0,68.7957,68.8223,68.7868,68.7957,109518.0
2018-08-29 15:25:00,77.63,77.65,77.62,77.65,44141.0,68.7957,68.8134,68.7868,68.8134,44141.0
2018-08-29 15:30:00,77.65,77.67,77.63,77.66,73506.0,68.8134,68.8311,68.7957,68.8223,73506.0
2018-08-29 15:35:00,77.66,77.68,77.65,77.67,118885.0,68.8223,68.84,68.8134,68.8311,118885.0
2018-08-29 15:40:00,77.67,77.69,77.66,77.67,65588.0,68.8311,68.8489,68.8223,68.8311,65588.0
2018-08-29 15:45:00,77.67,77.69,77.67,77.69,130523.0,68.8311,68.8489,68.8311,68.8489,130523.0
2018-08-29 15:50:00,77.69,77.7,77.62,77.63,249961.0,68.8489,68.8577,68.7868,68.7957,249961.0
2018-08-29 15:55:00,77.62,77.63,77.57,77.61,857484.0,68.7868,68.7957,68.7425,68.778,857484.0
2018-08-30 09:30:00,77.42,77.58,77.35,77.36,146549.0,68.6096,68.7514,68.5475,68.5564,146549.0
2018-08-30 09:35:00,77.36,77.52,77.35,77.5,231623.0,68.5564,68.6982,68.5475,68.6805,231623.0
2018-08-30 09:40:00,77.5,77.55,77.48,77.55,102366.0,68.6805,68.7248,68.6628,68.7248,102366.0
2018-08-30 09:45:00,77.55,77.61,77.47,77.47,128029.0,68.7248,68.778,68.6539,68.6539,128029.0
2018-08-30 09:50:00,77.46,77.47,77.42,77.42,586548.0,68.645,68.6539,68.6096,68.6096,586548.0
2018-08-30 09:55:00,77.42,77.47,77.36,77.44,361699.0,68.6096,68.6539,68.5564,68.6273,361699.0
2018-08-30 10:00:00,77.44,77.49,77.38,77.43,133388.0,68.6273,68.6716,68.5741,68.6184,133388.0
2018-08-30 10:05:00,77.44,77.46,77.36,77.37,45891.0,68.6273,68.645,68.5564,68.5653,45891.0
2018-08-30 10:10:00,77.38,77.4,77.34,77.4,50519.0,68.5741,68.5919,68.5387,68.5919,50519.0
2018-08-30 10:15:00,77.39,77.43,77.38,77.43,53888.0,68.583,68.6184,68.5741,68.6184,53888.0
2018-08-30 10:20:00,77.43,77.46,77.36,77.37,51069.0,68.6184,68.645,68.5564,68.5653,51069.0
2018-08-30 10:25:00,77.37,77.4,77.34,77.39,39363.0,68.5653,68.5919,68.5387,68.583,39363.0
2018-08-30 10:30:00,77.4,77.46,77.35,77.43,61234.0,68.5919,68.645,68.5475,68.6184,61234.0
2018-08-30 10:35:00,77.43,77.48,77.4,77.41,63012.0,68.6184,68.6628,68.5919,68.6007,63012.0
2018-08-30 10:40:00,77.41,77.42,77.39,77.41,24466.0,68.6007,68.6096,68.583,68.6007,24466.0
2018-08-30 10:45:00,77.4,77.44,77.36,77.43,51501.0,68.5919,68.6273,68.5564,68.6184,51501.0
2018-08-30 10:50:00,77.43,77.43,77.39,77.4,16295.0,68.6184,68.6184,68.583,68.5919,16295.0
2018-08-30 10:55:00,77.4,77.41,77.38,77.39,15680.0,68.5919,68.6007,68.5741,68.583,15680.0
2018-08-30 11:00:00,77.38,77.44,77.38,77.41,19640.0,68.5741,68.6273,68.5741,68.6007,19640.0
2018-08-30 11:05:00,77.4,77.41,77.33,77.35,66443.0,68.5919,68.6007,68.5298,68.5475,66443.0
2018-08-30 11:10:00,77.35,77.37,77.35,77.36,42860.0,68.5475,68.5653,68.5475,68.5564,42860.0
2018-08-30 11:15:00,77.37,77.38,77.32,77.32,30846.0,68.5653,68.5741,68.521,68.521,30846.0
2018-08-30 11:20:00,77.32,77.33,77.27,77.28,110858.0,68.521,68.5298,68.4767,68.4855,110858.0
2018-08-30 11:25:00,77.29,77.29,77.22,77.25,76608.0,68.4944,68.4944,68.4323,68.4589,76608.0
2018-08-30 11:30:00,77.25,77.28,77.24,77.25,94134.0,68.4589,68.4855,68.4501,68.4589,94134.0
2018-08-30 11:35:00,77.25,77.25,77.22,77.23,37477.0,68.4589,68.4589,68.4323,68.4412,37477.0
2018-08-30 11:40:00,77.23,77.27,77.2,77.24,79340.0,68.4412,68.4767,68.4146,68.4501,79340.0
2018-08-30 11:45:00,77.23,77.26,77.23,77.24,18129.0,68.4412,68.4678,68.4412,68.4501,18129.0
2018-08-30 11:50:00,77.24,77.28,77.24,77.28,18665.0,68.4501,68.4855,68.4501,68.4855,18665.0
2018-08-30 11:55:00,77.28,77.29,77.2,77.21,150238.0,68.4855,68.4944,68.4146,68.4235,150238.0
2018-08-30 12:00:00,77.21,77.24,77.17,77.21,899840.0,68.4235,68.4501,68.388,68.4235,899840.0
2018-08-30 12:05:00,77.2,77.21,77.19,77.2,38995.0,68.4146,68.4235,68.4058,68.4146,38995.0
2018-08-30 12:10:00,77.2,77.23,77.19,77.23,91101.0,68.4146,68.4412,68.4058,68.4412,91101.0
2018-08-30 12:15:00,77.22,77.23,77.2,77.21,127708.0,68.4323,68.4412,68.4146,68.4235,127708.0
2018-08-30 12:20:00,77.21,77.26,77.2,77.26,51357.0,68.4235,68.4678,68.4146,68.4678,51357.0
2018-08-30 12:25:00,77.25,77.26,77.22,77.23,91911.0,68.4589,68.4678,68.4323,68.4412,91911.0
2018-08-30 12:30:00,77.24,77.27,77.22,77.27,41530.0,68.4501,68.4767,68.4323,68.4767,41530.0
2018-08-30 12:35:00,77.27,77.29,77.26,77.29,17971.0,68.4767,68.4944,68.4678,68.4944,17971.0
2018-08-30 12:40:00,77.29,77.31,77.28,77.28,29377.0,68.4944,68.5121,68.4855,68.4855,29377.0
2018-08-30 12:45:00,77.28,77.29,77.25,77.27,20787.0,68.4855,68.4944,68.4589,68.4767,20787.0
2018-08-30 12:50:00,77.27,77.33,77.27,77.32,45518.0,68.4767,68.5298,68.4767,68.521,45518.0
2018-08-30 12:55:00,77.32,77.34,77.3,77.32,15190.0,68.521,68.5387,68.5032,68.521,15190.0
2018-08-30 13:00:00,77.33,77.34,77.32,77.32,30413.0,68.5298,68.5387,68.521,68.521,30413.0
2018-08-30 13:05:00,77.32,77.35,77.31,77.34,46768.0,68.521,68.5475,68.5121,68.5387,46768.0
2018-08-30 13:10:00,77.35,77.36,77.32,77.33,23104.0,68.5475,68.5564,68.521,68.5298,23104.0
2018-08-30 13:15:00,77.33,77.36,77.32,77.34,17398.0,68.5298,68.5564,68.521,68.5387,17398.0
2018-08-30 13:20:00,77.34,77.36,77.34,77.35,27709.0,68.5387,68.5564,68.5387,68.5475,27709.0
2018-08-30 13:25:00,77.35,77.36,77.34,77.34,16373.0,68.5475,68.5564,68.5387,68.5387,16373.0
2018-08-30 13:30:00,77.34,77.36,77.33,77.35,64687.0,68.5387,68.5564,68.5298,68.5475,64687.0
2018-08-30 13:35:00,77.35,77.36,77.31,77.35,79639.0,68.5475,68.5564,68.5121,68.5475,79639.0
2018-08-30 13:40:00,77.34,77.35,77.32,77.35,21880.0,68.5387,68.5475,68.521,68.5475,21880.0
2018-08-30 13:45:00,77.35,77.36,77.34,77.36,49252.0,68.5475,68.5564,68.5387,68.5564,49252.0
2018-08-30 13:50:00,77.36,77.36,77.3,77.31,54685.0,68.5564,68.5564,68.5032,68.5121,54685.0
2018-08-30 13:55:00,77.3,77.31,77.28,77.28,31669.0,68.5032,68.5121,68.4855,68.4855,31669.0
2018-08-30 14:00:00,77.28,77.31,77.27,77.3,69948.0,68.4855,68.5121,68.4767,68.5032,69948.0
2018-08-30 14:05:00,77.3,77.31,77.24,77.26,82286.0,68.5032,68.5121,68.4501,68.4678,82286.0
2018-08-30 14:10:00,77.26,77.28,77.25,77.27,35395.0,68.4678,68.4855,68.4589,68.4767,35395.0
2018-08-30 14:15:00,77.27,77.27,77.01,77.02,629574.0,68.4767,68.4767,68.2462,68.2551,629574.0
2018-08-30 14:20:00,77.02,77.06,76.86,76.93,496332.0,68.2551,68.2906,68.1133,68.1753,496332.0
2018-08-30 14:25:00,76.93,77.01,76.92,76.95,331465.0,68.1753,68.2462,68.1665,68.1931,331465.0
2018-08-30 14:30:00,76.95,77.04,76.94,77.03,166618.0,68.1931,68.2728,68.1842,68.264,166618.0
2018-08-30 14:35:00,77.03,77.12,77.02,77.12,93033.0,68.264,68.3437,68.2551,68.3437,93033.0
2018-08-30 14:40:00,77.12,77.12,77.03,77.05,120586.0,68.3437,68.3437,68.264,68.2817,120586.0
2018-08-30 14:45:00,77.04,77.13,77.03,77.12,62201.0,68.2728,68.3526,68.264,68.3437,62201.0
2018-08-30 14:50:00,77.12,77.12,77.06,77.06,94450.0,68.3437,68.3437,68.2906,68.2906,94450.0
2018-08-30 14:55:00,77.06,77.06,77.01,77.01,82711.0,68.2906,68.2906,68.2462,68.2462,82711.0
2018-08-30 15:00:00,77.0,77.0,76.89,76.93,92543.0,68.2374,68.2374,68.1399,68.1753,92543.0
2018-08-30 15:05:00,76.93,76.98,76.9,76.94,91044.0,68.1753,68.2197,68.1488,68.1842,91044.0
2018-08-30 15:10:00,76.94,76.98,76.91,76.93,112323.0,68.1842,68.2197,68.1576,68.1753,112323.0
2018-08-30 15:15:00,76.92,76.96,76.88,76.93,99431.0,68.1665,68.2019,68.131,68.1753,99431.0
2018-08-30 15:20:00,76.93,76.98,76.89,76.94,104165.0,68.1753,68.2197,68.1399,68.1842,104165.0
2018-08-30 15:25:00,76.94,76.97,76.92,76.95,73214.0,68.1842,68.2108,68.1665,68.1931,73214.0
2018-08-30 15:30:00,76.96,76.99,76.95,76.99,125525.0,68.2019,68.2285,68.1931,68.2285,125525.0
2018-08-30 15:35:00,76.99,77.0,76.92,76.97,132327.0,68.2285,68.2374,68.1665,68.2108,132327.0
2018-08-30 15:40:00,76.97,76.99,76.93,76.95,99705.0,68.2108,68.2285,68.1753,68.1931,99705.0
2018-08-30 15:45:00,76.95,77.01,76.93,76.94,128981.0,68.1931,68.2462,68.1753,68.1842,128981.0
2018-08-30 15:50:00,76.93,77.01,76.92,77.0,422070.0,68.1753,68.2462,68.1665,68.2374,422070.0
2018-08-30 15:55:00,77.0,77.08,76.99,77.04,909698.0,68.2374,68.3083,68.2285,68.2728,909698.0
2018-08-31 09:30:00,76.86,77.03,76.8,76.86,168381.0,68.1133,68.264,68.0601,68.1133,168381.0
2018-08-31 09:35:00,76.87,76.96,76.86,76.92,96391.0,68.1222,68.2019,68.1133,68.1665,96391.0
2018-08-31 09:40:00,76.93,77.01,76.9,76.98,111690.0,68.1753,68.2462,68.1488,68.2197,111690.0
2018-08-31 09:45:00,76.99,77.11,76.99,77.06,83113.0,68.2285,68.3349,68.2285,68.2906,83113.0
2018-08-31 09:50:00,77.05,77.09,77.01,77.04,55148.0,68.2817,68.3171,68.2462,68.2728,55148.0
2018-08-31 09:55:00,77.04,77.11,77.03,77.05,30569.0,68.2728,68.3349,68.264,68.2817,30569.0
2018-08-31 10:00:00,77.05,77.12,77.03,77.1,85626.0,68.2817,68.3437,68.264,68.326,85626.0
2018-08-31 10:05:00,77.1,77.18,77.07,77.13,45942.0,68.326,68.3969,68.2994,68.3526,45942.0
2018-08-31 10:10:00,77.13,77.2,77.13,77.19,59272.0,68.3526,68.4146,68.3526,68.4058,59272.0
2018-08-31 10:15:00,77.2,77.24,77.15,77.17,53145.0,68.4146,68.4501,68.3703,68.388,53145.0
2018-08-31 10:20:00,77.17,77.18,77.14,77.15,94769.0,68.388,68.3969,68.3614,68.3703,94769.0
2018-08-31 10:25:00,77.15,77.16,77.02,77.07,150365.0,68.3703,68.3792,68.2551,68.2994,150365.0
2018-08-31 10:30:00,77.07,77.11,77.04,77.05,78357.0,68.2994,68.3349,68.2728,68.2817,78357.0
2018-08-31 10:35:00,77.06,77.11,77.05,77.11,59862.0,68.2906,68.3349,68.2817,68.3349,59862.0
2018-08-31 10:40:00,77.11,77.11,77.04,77.06,223255.0,68.3349,68.3349,68.2728,68.2906,223255.0
2018-08-31 10:45:00,77.06,77.07,77.01,77.03,26620.0,68.2906,68.2994,68.2462,68.264,26620.0
2018-08-31 10:50:00,77.03,77.06,77.01,77.03,38626.0,68.264,68.2906,68.2462,68.264,38626.0
2018-08-31 10:55:00,77.03,77.07,77.01,77.07,30085.0,68.264,68.2994,68.2462,68.2994,30085.0
2018-08-31 11:00:00,77.07,77.14,77.06,77.08,71242.0,68.2994,68.3614,68.2906,68.3083,71242.0
2018-08-31 11:05:00,77.08,77.08,76.97,76.97,264677.0,68.3083,68.3083,68.2108,68.2108,264677.0
2018-08-31 11:10:00,76.97,77.02,76.96,77.0,34051.0,68.2108,68.2551,68.2019,68.2374,34051.0
2018-08-31 11:15:00,76.99,77.0,76.97,76.98,32558.0,68.2285,68.2374,68.2108,68.2197,32558.0
2018-08-31 11:20:00,76.97,76.98,76.9,76.94,90089.0,68.2108,68.2197,68.1488,68.1842,90089.0
2018-08-31 11:25:00,76.94,76.96,76.92,76.93,62952.0,68.1842,68.2019,68.1665,68.1753,62952.0
2018-08-31 11:30:00,76.94,76.99,76.94,76.95,30124.0,68.1842,68.2285,68.1842,68.1931,30124.0
2018-08-31 11:35:00,76.95,77.03,76.93,77.03,21586.0,68.1931,68.264,68.1753,68.264,21586.0
2018-08-31 11:40:00,77.02,77.04,76.95,76.96,45428.0,68.2551,68.2728,68.1931,68.2019,45428.0
2018-08-31 11:45:00,76.96,76.97,76.92,76.93,53822.0,68.2019,68.2108,68.1665,68.1753,53822.0
2018-08-31 11:50:00,76.94,76.97,76.91,76.92,59065.0,68.1842,68.2108,68.1576,68.1665,59065.0
2018-08-31 11:55:00,76.93,76.93,76.87,76.88,36254.0,68.1753,68.1753,68.1222,68.131,36254.0
2018-08-31 12:00:00,76.88,76.88,76.84,76.85,40691.0,68.131,68.131,68.0956,68.1044,40691.0
2018-08-31 12:05:00,76.84,76.88,76.82,76.88,48048.0,68.0956,68.131,68.0779,68.131,48048.0
2018-08-31 12:10:00,76.87,76.88,76.85,76.86,21831.0,68.1222,68.131,68.1044,68.1133,21831.0
2018-08-31 12:15:00,76.86,76.92,76.85,76.91,18751.0,68.1133,68.1665,68.1044,68.1576,18751.0
2018-08-31 12:20:00,76.9,76.91,76.87,76.88,49334.0,68.1488,68.1576,68.1222,68.131,49334.0
2018-08-31 12:25:00,76.88,76.9,76.84,76.89,16096.0,68.131,68.1488,68.0956,68.1399,16096.0
2018-08-31 12:30:00,76.89,76.89,76.79,76.82,102977.0,68.1399,68.1399,68.0513,68.0779,102977.0
2018-08-31 12:35:00,76.83,76.86,76.83,76.84,21680.0,68.0867,68.1133,68.0867,68.0956,21680.0
2018-08-31 12:40:00,76.84,76.91,76.84,76.9,58121.0,68.0956,68.1576,68.0956,68.1488,58121.0
2018-08-31 12:45:00,76.89,76.94,76.89,76.92,76805.0,68.1399,68.1842,68.1399,68.1665,76805.0
2018-08-31 12:50:00,76.92,76.96,76.9,76.91,95516.0,68.1665,68.2019,68.1488,68.1576,95516.0
2018-08-31 12:55:00,76.9,76.93,76.9,76.93,17387.0,68.1488,68.1753,68.1488,68.1753,17387.0
2018-08-31 13:00:00,76.93,76.94,76.91,76.93,18618.0,68.1753,68.1842,68.1576,68.1753,18618.0
2018-08-31 13:05:00,76.92,76.96,76.9,76.95,23950.0,68.1665,68.2019,68.1488,68.1931,23950.0
2018-08-31 13:10:00,76.96,76.98,76.93,76.96,24380.0,68.2019,68.2197,68.1753,68.2019,24380.0
2018-08-31 13:15:00,76.96,76.98,76.95,76.96,17537.0,68.2019,68.2197,68.1931,68.2019,17537.0
2018-08-31 13:20:00,76.96,77.0,76.95,76.99,15477.0,68.2019,68.2374,68.1931,68.2285,15477.0
2018-08-31 13:25:00,76.98,76.98,76.94,76.96,11697.0,68.2197,68.2197,68.1842,68.2019,11697.0
2018-08-31 13:30:00,76.95,76.97,76.9,76.97,40712.0,68.1931,68.2108,68.1488,68.2108,40712.0
2018-08-31 13:35:00,76.98,76.99,76.95,76.95,20849.0,68.2197,68.2285,68.1931,68.1931,20849.0
2018-08-31 13:40:00,76.95,76.96,76.93,76.94,16096.0,68.1931,68.2019,68.1753,68.1842,16096.0
2018-08-31 13:45:00,76.94,76.99,76.94,76.98,45738.0,68.1842,68.2285,68.1842,68.2197,45738.0
2018-08-31 13:50:00,76.98,76.99,76.97,76.97,15946.0,68.2197,68.2285,68.2108,68.2108,15946.0
2018-08-31 13:55:00,76.97,76.99,76.96,76.99,16476.0,68.2108,68.2285,68.2019,68.2285,16476.0
2018-08-31 14:00:00,76.99,76.99,76.95,76.95,23633.0,68.2285,68.2285,68.1931,68.1931,23633.0
2018-08-31 14:05:00,76.96,76.98,76.94,76.95,146222.0,68.2019,68.2197,68.1842,68.1931,146222.0
2018-08-31 14:10:00,76.95,76.95,76.91,76.92,24675.0,68.1931,68.1931,68.1576,68.1665,24675.0
2018-08-31 14:15:00,76.92,76.93,76.9,76.93,24617.0,68.1665,68.1753,68.1488,68.1753,24617.0
2018-08-31 14:20:00,76.92,76.94,76.88,76.88,36505.0,68.1665,68.1842,68.131,68.131,36505.0
2018-08-31 14:25:00,76.88,76.91,76.88,76.91,149204.0,68.131,68.1576,68.131,68.1576,149204.0
2018-08-31 14:30:00,76.9,76.92,76.89,76.92,116908.0,68.1488,68.1665,68.1399,68.1665,116908.0
2018-08-31 14:35:00,76.91,76.91,76.88,76.9,25769.0,68.1576,68.1576,68.131,68.1488,25769.0
2018-08-31 14:40:00,76.9,76.93,76.89,76.91,57604.0,68.1488,68.1753,68.1399,68.1576,57604.0
2018-08-31 14:45:00,76.92,76.95,76.91,76.95,44187.0,68.1665,68.1931,68.1576,68.1931,44187.0
2018-08-31 14:50:00,76.95,76.99,76.92,76.95,119659.0,68.1931,68.2285,68.1665,68.1931,119659.0
2018-08-31 14:55:00,76.95,76.96,76.92,76.92,65576.0,68.1931,68.2019,68.1665,68.1665,65576.0
2018-08-31 15:00:00,76.92,77.0,76.91,76.99,56091.0,68.1665,68.2374,68.1576,68.2285,56091.0
2018-08-31 15:05:00,76.99,77.03,76.98,76.99,65097.0,68.2285,68.264,68.2197,68.2285,65097.0
2018-08-31 15:10:00,76.99,77.01,76.96,77.0,79772.0,68.2285,68.2462,68.2019,68.2374,79772.0
2018-08-31 15:15:00,77.0,77.03,77.0,77.02,127597.0,68.2374,68.264,68.2374,68.2551,127597.0
2018-08-31 15:20:00,77.02,77.03,76.93,76.95,536264.0,68.2551,68.264,68.1753,68.1931,536264.0
2018-08-31 15:25:00,76.95,76.97,76.88,76.89,142003.0,68.1931,68.2108,68.131,68.1399,142003.0
2018-08-31 15:30:00,76.9,77.05,76.89,77.05,208278.0,68.1488,68.2817,68.1399,68.2817,208278.0
2018-08-31 15:35:00,77.05,77.13,77.04,77.1,161441.0,68.2817,68.3526,68.2728,68.326,161441.0
2018-08-31 15:40:00,77.09,77.09,77.04,77.06,331551.0,68.3171,68.3171,68.2728,68.2906,331551.0
2018-08-31 15:45:00,77.06,77.1,77.03,77.05,157342.0,68.2906,68.326,68.264,68.2817,157342.0
2018-08-31 15:50:00,77.05,77.12,77.04,77.09,333379.0,68.2817,68.3437,68.2728,68.3171,333379.0
2018-08-31 15:55:00,77.1,77.15,77.07,77.07,724539.0,68.326,68.3703,68.2994,68.2994,724539.0
2018-09-04 09:30:00,76.81,77.0,76.79,76.85,214287.0,68.069,68.2374,68.0513,68.1044,214287.0
2018-09-04 09:35:00,76.86,76.88,76.77,76.8,140630.0,68.1133,68.131,68.0336,68.0601,140630.0
2018-09-04 09:40:00,76.79,76.82,76.73,76.81,211193.0,68.0513,68.0779,67.9981,68.069,211193.0
2018-09-04 09:45:00,76.81,76.83,76.7,76.71,124718.0,68.069,68.0867,67.9715,67.9804,124718.0
2018-09-04 09:50:00,76.72,76.76,76.66,76.72,109005.0,67.9892,68.0247,67.9361,67.9892,109005.0
2018-09-04 09:55:00,76.72,76.78,76.7,76.77,81141.0,67.9892,68.0424,67.9715,68.0336,81141.0
2018-09-04 10:00:00,76.78,76.89,76.77,76.83,269682.0,68.0424,68.1399,68.0336,68.0867,269682.0
2018-09-04 10:05:00,76.83,76.87,76.8,76.83,55126.0,68.0867,68.1222,68.0601,68.0867,55126.0
2018-09-04 10:10:00,76.82,76.9,76.82,76.89,72222.0,68.0779,68.1488,68.0779,68.1399,72222.0
2018-09-04 10:15:00,76.89,76.99,76.88,76.96,63873.0,68.1399,68.2285,68.131,68.2019,63873.0
2018-09-04 10:20:00,76.97,77.03,76.95,76.95,87608.0,68.2108,68.264,68.1931,68.1931,87608.0
2018-09-04 10:25:00,76.95,76.95,76.88,76.88,136320.0,68.1931,68.1931,68.131,68.131,136320.0
2018-09-04 10:30:00,76.88,76.95,76.87,76.91,62110.0,68.131,68.1931,68.1222,68.1576,62110.0
2018-09-04 10:35:00,76.9,76.9,76.83,76.89,28937.0,68.1488,68.1488,68.0867,68.1399,28937.0
2018-09-04 10:40:00,76.88,76.9,76.85,76.89,89048.0,68.131,68.1488,68.1044,68.1399,89048.0
2018-09-04 10:45:00,76.88,76.97,76.83,76.95,78635.0,68.131,68.2108,68.0867,68.1931,78635.0
2018-09-04 10:50:00,76.95,76.99,76.94,76.99,83156.0,68.1931,68.2285,68.1842,68.2285,83156.0
2018-09-04 10:55:00,76.99,77.0,76.92,76.93,45954.0,68.2285,68.2374,68.1665,68.1753,45954.0
2018-09-04 11:00:00,76.92,76.99,76.89,76.97,49057.0,68.1665,68.2285,68.1399,68.2108,49057.0
2018-09-04 11:05:00,76.96,76.97,76.9,76.93,193215.0,68.2019,68.2108,68.1488,68.1753,193215.0
2018-09-04 11:10:00,76.94,76.94,76.83,76.84,52513.0,68.1842,68.1842,68.0867,68.0956,52513.0
2018-09-04 11:15:00,76.86,76.89,76.82,76.89,52856.0,68.1133,68.1399,68.0779,68.1399,52856.0
2018-09-04 11:20:00,76.89,76.89,76.83,76.84,43129.0,68.1399,68.1399,68.0867,68.0956,43129.0
2018-09-04 11:25:00,76.83,76.85,76.79,76.81,60939.0,68.0867,68.1044,68.0513,68.069,60939.0
2018-09-04 11:30:00,76.8,76.86,76.8,76.83,47823.0,68.0601,68.1133,68.0601,68.0867,47823.0
2018-09-04 11:35:00,76.84,76.93,76.84,76.92,103486.0,68.0956,68.1753,68.0956,68.1665,103486.0
2018-09-04 11:40:00,76.91,76.91,76.8,76.81,163378.0,68.1576,68.1576,68.0601,68.069,163378.0
2018-09-04 11:45:00,76.81,76.85,76.81,76.84,106178.0,68.069,68.1044,68.069,68.0956,106178.0
2018-09-04 11:50:00,76.84,76.85,76.77,76.84,74133.0,68.0956,68.1044,68.0336,68.0956,74133.0
2018-09-04 11:55:00,76.84,76.85,76.79,76.8,42987.0,68.0956,68.1044,68.0513,68.0601,42987.0
2018-09-04 12:00:00,76.81,76.83,76.75,76.76,88700.0,68.069,68.0867,68.0158,68.0247,88700.0
2018-09-04 12:05:00,76.75,76.77,76.73,76.74,51283.0,68.0158,68.0336,67.9981,68.007,51283.0
2018-09-04 12:10:00,76.73,76.75,76.71,76.73,88837.0,67.9981,68.0158,67.9804,67.9981,88837.0
2018-09-04 12:15:00,76.73,76.79,76.71,76.77,71510.0,67.9981,68.0513,67.9804,68.0336,71510.0
2018-09-04 12:20:00,76.77,76.78,76.65,76.66,104194.0,68.0336,68.0424,67.9272,67.9361,104194.0
2018-09-04 12:25:00,76.65,76.75,76.65,76.75,68826.0,67.9272,68.0158,67.9272,68.0158,68826.0
2018-09-04 12:30:00,76.75,76.77,76.71,76.74,76035.0,68.0158,68.0336,67.9804,68.007,76035.0
2018-09-04 12:35:00,76.74,76.77,76.7,76.72,74263.0,68.007,68.0336,67.9715,67.9892,74263.0
2018-09-04 12:40:00,76.72,76.78,76.71,76.76,54929.0,67.9892,68.0424,67.9804,68.0247,54929.0
2018-09-04 12:45:00,76.76,76.78,76.73,76.78,98681.0,68.0247,68.0424,67.9981,68.0424,98681.0
2018-09-04 12:50:00,76.77,76.78,76.73,76.77,46451.0,68.0336,68.0424,67.9981,68.0336,46451.0
2018-09-04 12:55:00,76.77,76.8,76.76,76.79,77970.0,68.0336,68.0601,68.0247,68.0513,77970.0
2018-09-04 13:00:00,76.79,76.85,76.77,76.82,138241.0,68.0513,68.1044,68.0336,68.0779,138241.0
2018-09-04 13:05:00,76.82,76.83,76.77,76.8,81111.0,68.0779,68.0867,68.0336,68.0601,81111.0
2018-09-04 13:10:00,76.81,76.83,76.79,76.81,63061.0,68.069,68.0867,68.0513,68.069,63061.0
2018-09-04 13:15:00,76.81,76.84,76.79,76.8,72092.0,68.069,68.0956,68.0513,68.0601,72092.0
2018-09-04 13:20:00,76.8,76.82,76.78,76.8,41419.0,68.0601,68.0779,68.0424,68.0601,41419.0
2018-09-04 13:25:00,76.8,76.83,76.77,76.81,77532.0,68.0601,68.0867,68.0336,68.069,77532.0
2018-09-04 13:30:00,76.82,76.84,76.8,76.82,89495.0,68.0779,68.0956,68.0601,68.0779,89495.0
2018-09-04 13:35:00,76.82,76.84,76.79,76.8,66558.0,68.0779,68.0956,68.0513,68.0601,66558.0
2018-09-04 13:40:00,76.79,76.86,76.76,76.77,109488.0,68.0513,68.1133,68.0247,68.0336,109488.0
2018-09-04 13:45:00,76.77,76.83,76.76,76.82,63932.0,68.0336,68.0867,68.0247,68.0779,63932.0
2018-09-04 13:50:00,76.82,76.88,76.82,76.84,89446.0,68.0779,68.131,68.0779,68.0956,89446.0
2018-09-04 13:55:00,76.84,76.87,76.83,76.87,45868.0,68.0956,68.1222,68.0867,68.1222,45868.0
2018-09-04 14:00:00,76.86,76.88,76.85,76.87,22362.0,68.1133,68.131,68.1044,68.1222,22362.0
2018-09-04 14:05:00,76.87,76.92,76.86,76.9,87402.0,68.1222,68.1665,68.1133,68.1488,87402.0
2018-09-04 14:10:00,76.91,76.92,76.89,76.91,25261.0,68.1576,68.1665,68.1399,68.1576,25261.0
2018-09-04 14:15:00,76.91,76.97,76.89,76.94,42227.0,68.1576,68.2108,68.1399,68.1842,42227.0
2018-09-04 14:20:00,76.94,77.02,76.93,77.0,52037.0,68.1842,68.2551,68.1753,68.2374,52037.0
2018-09-04 14:25:00,77.0,77.0,76.96,76.98,46214.0,68.2374,68.2374,68.2019,68.2197,46214.0
2018-09-04 14:30:00,76.97,77.0,76.94,77.0,36968.0,68.2108,68.2374,68.1842,68.2374,36968.0
2018-09-04 14:35:00,77.0,77.02,76.99,77.01,28668.0,68.2374,68.2551,68.2285,68.2462,28668.0
2018-09-04 14:40:00,77.01,77.05,77.0,77.02,50788.0,68.2462,68.2817,68.2374,68.2551,50788.0
2018-09-04 14:45:00,77.03,77.03,76.98,77.01,41786.0,68.264,68.264,68.2197,68.2462,41786.0
2018-09-04 14:50:00,77.0,77.05,77.0,77.03,34989.0,68.2374,68.2817,68.2374,68.264,34989.0
2018-09-04 14:55:00,77.03,77.1,77.02,77.08,54002.0,68.264,68.326,68.2551,68.3083,54002.0
2018-09-04 15:00:00,77.08,77.09,77.01,77.05,125606.0,68.3083,68.3171,68.2462,68.2817,125606.0
2018-09-04 15:05:00,77.04,77.08,77.02,77.05,107424.0,68.2728,68.3083,68.2551,68.2817,107424.0
2018-09-04 15:10:00,77.05,77.06,77.02,77.06,39044.0,68.2817,68.2906,68.2551,68.2906,39044.0
2018-09-04 15:15:00,77.06,77.07,77.03,77.04,66840.0,68.2906,68.2994,68.264,68.2728,66840.0
2018-09-04 15:20:00,77.03,77.07,77.03,77.03,57558.0,68.264,68.2994,68.264,68.264,57558.0
2018-09-04 15:25:00,77.02,77.05,77.0,77.03,56269.0,68.2551,68.2817,68.2374,68.264,56269.0
2018-09-04 15:30:00,77.03,77.05,77.01,77.05,86165.0,68.264,68.2817,68.2462,68.2817,86165.0
2018-09-04 15:35:00,77.05,77.06,77.01,77.05,84565.0,68.2817,68.2906,68.2462,68.2817,84565.0
2018-09-04 15:40:00,77.05,77.05,76.98,76.99,308638.0,68.2817,68.2817,68.2197,68.2285,308638.0
2018-09-04 15:45:00,76.99,77.02,76.96,76.98,243074.0,68.2285,68.2551,68.2019,68.2197,243074.0
2018-09-04 15:50:00,76.99,77.0,76.95,76.95,312286.0,68.2285,68.2374,68.1931,68.1931,312286.0
2018-09-04 15:55:00,76.96,77.09,76.95,77.08,784311.0,68.2019,68.3171,68.1931,68.3083,784311.0
2018-09-05 09:30:00,76.91,76.94,76.71,76.75,143477.0,68.1576,68.1842,67.9804,68.0158,143477.0
2018-09-05 09:35:00,76.74,77.01,76.73,77.0,170253.0,68.007,68.2462,67.9981,68.2374,170253.0
2018-09-05 09:40:00,77.0,77.07,76.99,77.0,142106.0,68.2374,68.2994,68.2285,68.2374,142106.0
2018-09-05 09:45:00,77.0,77.16,76.99,77.16,77292.0,68.2374,68.3792,68.2285,68.3792,77292.0
2018-09-05 09:50:00,77.17,77.17,77.07,77.13,121565.0,68.388,68.388,68.2994,68.3526,121565.0
2018-09-05 09:55:00,77.12,77.14,77.03,77.09,114834.0,68.3437,68.3614,68.264,68.3171,114834.0
2018-09-05 10:00:00,77.09,77.12,77.05,77.11,130053.0,68.3171,68.3437,68.2817,68.3349,130053.0
2018-09-05 10:05:00,77.11,77.15,77.07,77.15,171644.0,68.3349,68.3703,68.2994,68.3703,171644.0
2018-09-05 10:10:00,77.14,77.15,76.98,76.98,108538.0,68.3614,68.3703,68.2197,68.2197,108538.0
2018-09-05 10:15:00,76.98,77.1,76.97,77.06,189428.0,68.2197,68.326,68.2108,68.2906,189428.0
2018-09-05 10:20:00,77.06,77.07,76.94,76.96,382113.0,68.2906,68.2994,68.1842,68.2019,382113.0
2018-09-05 10:25:00,76.96,77.12,76.94,77.12,237167.0,68.2019,68.3437,68.1842,68.3437,237167.0
2018-09-05 10:30:00,77.11,77.12,76.99,77.0,186706.0,68.3349,68.3437,68.2285,68.2374,186706.0
2018-09-05 10:35:00,76.99,77.03,76.91,76.98,118827.0,68.2285,68.264,68.1576,68.2197,118827.0
2018-09-05 10:40:00,76.97,77.07,76.95,77.07,91265.0,68.2108,68.2994,68.1931,68.2994,91265.0
2018-09-05 10:45:00,77.06,77.17,77.05,77.09,111198.0,68.2906,68.388,68.2817,68.3171,111198.0
2018-09-05 10:50:00,77.09,77.15,77.07,77.14,170375.0,68.3171,68.3703,68.2994,68.3614,170375.0
2018-09-05 10:55:00,77.14,77.25,77.14,77.19,148348.0,68.3614,68.4589,68.3614,68.4058,148348.0
2018-09-05 11:00:00,77.19,77.25,77.19,77.21,90782.0,68.4058,68.4589,68.4058,68.4235,90782.0
2018-09-05 11:05:00,77.2,77.23,77.19,77.22,45326.0,68.4146,68.4412,68.4058,68.4323,45326.0
2018-09-05 11:10:00,77.21,77.27,77.19,77.23,105510.0,68.4235,68.4767,68.4058,68.4412,105510.0
2018-09-05 11:15:00,77.22,77.34,77.19,77.34,74424.0,68.4323,68.5387,68.4058,68.5387,74424.0
2018-09-05 11:20:00,77.34,77.37,77.31,77.33,81205.0,68.5387,68.5653,68.5121,68.5298,81205.0
2018-09-05 11:25:00,77.33,77.34,77.21,77.21,88153.0,68.5298,68.5387,68.4235,68.4235,88153.0
2018-09-05 11:30:00,77.21,77.24,77.16,77.22,113545.0,68.4235,68.4501,68.3792,68.4323,113545.0
2018-09-05 11:35:00,77.22,77.29,77.19,77.26,56704.0,68.4323,68.4944,68.4058,68.4678,56704.0
2018-09-05 11:40:00,77.27,77.28,77.22,77.23,36853.0,68.4767,68.4855,68.4323,68.4412,36853.0
2018-09-05 11:45:00,77.23,77.3,77.22,77.3,45667.0,68.4412,68.5032,68.4323,68.5032,45667.0
2018-09-05 11:50:00,77.31,77.39,77.31,77.35,80453.0,68.5121,68.583,68.5121,68.5475,80453.0
2018-09-05 11:55:00,77.35,77.37,77.32,77.32,33664.0,68.5475,68.5653,68.521,68.521,33664.0
2018-09-05 12:00:00,77.33,77.42,77.33,77.39,73970.0,68.5298,68.6096,68.5298,68.583,73970.0
2018-09-05 12:05:00,77.39,77.41,77.35,77.37,111115.0,68.583,68.6007,68.5475,68.5653,111115.0
2018-09-05 12:10:00,77.37,77.38,77.3,77.33,45523.0,68.5653,68.5741,68.5032,68.5298,45523.0
2018-09-05 12:15:00,77.33,77.42,77.33,77.41,160032.0,68.5298,68.6096,68.5298,68.6007,160032.0
2018-09-05 12:20:00,77.42,77.44,77.39,77.41,48341.0,68.6096,68.6273,68.583,68.6007,48341.0
2018-09-05 12:25:00,77.41,77.43,77.39,77.4,60558.0,68.6007,68.6184,68.583,68.5919,60558.0
2018-09-05 12:30:00,77.4,77.47,77.4,77.44,136827.0,68.5919,68.6539,68.5919,68.6273,136827.0
2018-09-05 12:35:00,77.44,77.47,77.43,77.45,50937.0,68.6273,68.6539,68.6184,68.6362,50937.0
2018-09-05 12:40:00,77.45,77.45,77.41,77.42,31004.0,68.6362,68.6362,68.6007,68.6096,31004.0
2018-09-05 12:45:00,77.43,77.45,77.41,77.41,25138.0,68.6184,68.6362,68.6007,68.6007,25138.0
2018-09-05 12:50:00,77.42,77.42,77.38,77.41,47566.0,68.6096,68.6096,68.5741,68.6007,47566.0
2018-09-05 12:55:00,77.4,77.42,77.34,77.34,67706.0,68.5919,68.6096,68.5387,68.5387,67706.0
2018-09-05 13:00:00,77.34,77.4,77.34,77.38,28367.0,68.5387,68.5919,68.5387,68.5741,28367.0
2018-09-05 13:05:00,77.38,77.44,77.38,77.43,27323.0,68.5741,68.6273,68.5741,68.6184,27323.0
2018-09-05 13:10:00,77.44,77.49,77.42,77.46,27341.0,68.6273,68.6716,68.6096,68.645,27341.0
2018-09-05 13:15:00,77.46,77.54,77.45,77.5,33860.0,68.645,68.7159,68.6362,68.6805,33860.0
2018-09-05 13:20:00,77.5,77.53,77.5,77.51,36861.0,68.6805,68.7071,68.6805,68.6893,36861.0
2018-09-05 13:25:00,77.51,77.54,77.49,77.53,34505.0,68.6893,68.7159,68.6716,68.7071,34505.0
2018-09-05 13:30:00,77.53,77.58,77.52,77.55,67309.0,68.7071,68.7514,68.6982,68.7248,67309.0
2018-09-05 13:35:00,77.55,77.55,77.5,77.51,75770.0,68.7248,68.7248,68.6805,68.6893,75770.0
2018-09-05 13:40:00,77.51,77.51,77.44,77.48,538355.0,68.6893,68.6893,68.6273,68.6628,538355.0
2018-09-05 13:45:00,77.47,77.47,77.44,77.45,29069.0,68.6539,68.6539,68.6273,68.6362,29069.0
2018-09-05 13:50:00,77.45,77.5,77.44,77.49,34874.0,68.6362,68.6805,68.6273,68.6716,34874.0
2018-09-05 13:55:00,77.49,77.5,77.46,77.49,32465.0,68.6716,68.6805,68.645,68.6716,32465.0
2018-09-05 14:00:00,77.5,77.53,77.48,77.48,39889.0,68.6805,68.7071,68.6628,68.6628,39889.0
2018-09-05 14:05:00,77.48,77.5,77.45,77.46,59347.0,68.6628,68.6805,68.6362,68.645,59347.0
2018-09-05 14:10:00,77.47,77.47,77.43,77.44,68034.0,68.6539,68.6539,68.6184,68.6273,68034.0
2018-09-05 14:15:00,77.43,77.5,77.42,77.5,65498.0,68.6184,68.6805,68.6096,68.6805,65498.0
2018-09-05 14:20:00,77.5,77.51,77.44,77.49,64180.0,68.6805,68.6893,68.6273,68.6716,64180.0
2018-09-05 14:25:00,77.5,77.5,77.45,77.47,57963.0,68.6805,68.6805,68.6362,68.6539,57963.0
2018-09-05 14:30:00,77.47,77.48,77.43,77.45,66600.0,68.6539,68.6628,68.6184,68.6362,66600.0
2018-09-05 14:35:00,77.44,77.5,77.43,77.49,116495.0,68.6273,68.6805,68.6184,68.6716,116495.0
2018-09-05 14:40:00,77.48,77.49,77.45,77.46,25214.0,68.6628,68.6716,68.6362,68.645,25214.0
2018-09-05 14:45:00,77.45,77.47,77.43,77.44,39489.0,68.6362,68.6539,68.6184,68.6273,39489.0
2018-09-05 14:50:00,77.44,77.44,77.38,77.41,27997.0,68.6273,68.6273,68.5741,68.6007,27997.0
2018-09-05 14:55:00,77.41,77.45,77.4,77.44,74111.0,68.6007,68.6362,68.5919,68.6273,74111.0
2018-09-05 15:00:00,77.44,77.46,77.41,77.46,41696.0,68.6273,68.645,68.6007,68.645,41696.0
2018-09-05 15:05:00,77.46,77.46,77.42,77.45,37385.0,68.645,68.645,68.6096,68.6362,37385.0
2018-09-05 15:10:00,77.45,77.48,77.42,77.47,81753.0,68.6362,68.6628,68.6096,68.6539,81753.0
2018-09-05 15:15:00,77.48,77.53,77.47,77.49,105029.0,68.6628,68.7071,68.6539,68.6716,105029.0
2018-09-05 15:20:00,77.5,77.51,77.44,77.46,39278.0,68.6805,68.6893,68.6273,68.645,39278.0
2018-09-05 15:25:00,77.46,77.48,77.43,77.47,54437.0,68.645,68.6628,68.6184,68.6539,54437.0
2018-09-05 15:30:00,77.47,77.5,77.46,77.48,89647.0,68.6539,68.6805,68.645,68.6628,89647.0
2018-09-05 15:35:00,77.48,77.5,77.46,77.49,112328.0,68.6628,68.6805,68.645,68.6716,112328.0
2018-09-05 15:40:00,77.49,77.5,77.45,77.45,215158.0,68.6716,68.6805,68.6362,68.6362,215158.0
2018-09-05 15:45:00,77.45,77.48,77.41,77.43,323501.0,68.6362,68.6628,68.6007,68.6184,323501.0
2018-09-05 15:50:00,77.43,77.52,77.41,77.51,439637.0,68.6184,68.6982,68.6007,68.6893,439637.0
2018-09-05 15:55:00,77.51,77.61,77.5,77.56,1513021.0,68.6893,68.778,68.6805,68.7337,1513021.0
2018-09-06 09:30:00,77.64,77.86,77.5,77.86,154116.0,68.8045,68.9995,68.6805,68.9995,154116.0
2018-09-06 09:35:00,77.86,78.01,77.85,77.94,218755.0,68.9995,69.1324,68.9906,69.0704,218755.0
2018-09-06 09:40:00,77.95,77.97,77.9,77.93,63450.0,69.0793,69.097,69.035,69.0615,63450.0
2018-09-06 09:45:00,77.93,78.05,77.9,77.98,100796.0,69.0615,69.1679,69.035,69.1059,100796.0
2018-09-06 09:50:00,77.98,78.0,77.9,77.92,191483.0,69.1059,69.1236,69.035,69.0527,191483.0
2018-09-06 09:55:00,77.93,78.06,77.92,78.03,71054.0,69.0615,69.1768,69.0527,69.1502,71054.0
2018-09-06 10:00:00,78.03,78.03,77.94,77.95,86001.0,69.1502,69.1502,69.0704,69.0793,86001.0
2018-09-06 10:05:00,77.95,77.97,77.88,77.92,82193.0,69.0793,69.097,69.0172,69.0527,82193.0
2018-09-06 10:10:00,77.91,77.92,77.76,77.82,123187.0,69.0438,69.0527,68.9109,68.9641,123187.0
2018-09-06 10:15:00,77.81,77.89,77.8,77.85,156706.0,68.9552,69.0261,68.9463,68.9906,156706.0
2018-09-06 10:20:00,77.85,77.91,77.79,77.89,131126.0,68.9906,69.0438,68.9375,69.0261,131126.0
2018-09-06 10:25:00,77.89,77.95,77.85,77.94,81668.0,69.0261,69.0793,68.9906,69.0704,81668.0
2018-09-06 10:30:00,77.94,77.94,77.87,77.87,101353.0,69.0704,69.0704,69.0084,69.0084,101353.0
2018-09-06 10:35:00,77.87,77.96,77.84,77.96,98416.0,69.0084,69.0881,68.9818,69.0881,98416.0
2018-09-06 10:40:00,77.96,78.0,77.9,77.99,91336.0,69.0881,69.1236,69.035,69.1147,91336.0
2018-09-06 10:45:00,77.99,77.99,77.72,77.74,194493.0,69.1147,69.1147,68.8754,68.8932,194493.0
2018-09-06 10:50:00,77.75,77.81,77.71,77.73,61800.0,68.902,68.9552,68.8666,68.8843,61800.0
2018-09-06 10:55:00,77.72,77.82,77.68,77.77,158204.0,68.8754,68.9641,68.84,68.9198,158204.0
2018-09-06 11:00:00,77.77,77.79,77.6,77.61,89715.0,68.9198,68.9375,68.7691,68.778,89715.0
2018-09-06 11:05:00,77.62,77.63,77.56,77.6,236925.0,68.7868,68.7957,68.7337,68.7691,236925.0
2018-09-06 11:10:00,77.58,77.68,77.57,77.63,90006.0,68.7514,68.84,68.7425,68.7957,90006.0
2018-09-06 11:15:00,77.63,77.65,77.58,77.59,75048.0,68.7957,68.8134,68.7514,68.7602,75048.0
2018-09-06 11:20:00,77.6,77.71,77.55,77.69,113519.0,68.7691,68.8666,68.7248,68.8489,113519.0
2018-09-06 11:25:00,77.69,77.73,77.67,77.67,59828.0,68.8489,68.8843,68.8311,68.8311,59828.0
2018-09-06 11:30:00,77.67,77.75,77.65,77.73,108877.0,68.8311,68.902,68.8134,68.8843,108877.0
2018-09-06 11:35:00,77.73,77.74,77.67,77.71,42043.0,68.8843,68.8932,68.8311,68.8666,42043.0
2018-09-06 11:40:00,77.71,77.75,77.67,77.67,32033.0,68.8666,68.902,68.8311,68.8311,32033.0
2018-09-06 11:45:00,77.67,77.8,77.67,77.78,88396.0,68.8311,68.9463,68.8311,68.9286,88396.0
2018-09-06 11:50:00,77.77,77.81,77.76,77.79,44698.0,68.9198,68.9552,68.9109,68.9375,44698.0
2018-09-06 11:55:00,77.78,77.84,77.74,77.81,110794.0,68.9286,68.9818,68.8932,68.9552,110794.0
2018-09-06 12:00:00,77.8,77.81,77.74,77.76,79511.0,68.9463,68.9552,68.8932,68.9109,79511.0
2018-09-06 12:05:00,77.75,77.77,77.72,77.76,50925.0,68.902,68.9198,68.8754,68.9109,50925.0
2018-09-06 12:10:00,77.75,77.76,77.7,77.72,56005.0,68.902,68.9109,68.8577,68.8754,56005.0
2018-09-06 12:15:00,77.72,77.75,77.72,77.72,32784.0,68.8754,68.902,68.8754,68.8754,32784.0
2018-09-06 12:20:00,77.73,77.77,77.69,77.74,151261.0,68.8843,68.9198,68.8489,68.8932,151261.0
2018-09-06 12:25:00,77.74,77.78,77.74,77.76,90970.0,68.8932,68.9286,68.8932,68.9109,90970.0
2018-09-06 12:30:00,77.75,77.8,77.74,77.75,49149.0,68.902,68.9463,68.8932,68.902,49149.0
2018-09-06 12:35:00,77.75,77.78,77.73,77.74,27549.0,68.902,68.9286,68.8843,68.8932,27549.0
2018-09-06 12:40:00,77.73,77.79,77.73,77.78,51018.0,68.8843,68.9375,68.8843,68.9286,51018.0
2018-09-06 12:45:00,77.78,77.82,77.76,77.76,108843.0,68.9286,68.9641,68.9109,68.9109,108843.0
2018-09-06 12:50:00,77.76,77.77,77.68,77.69,212595.0,68.9109,68.9198,68.84,68.8489,212595.0
2018-09-06 12:55:00,77.69,77.71,77.68,77.68,41074.0,68.8489,68.8666,68.84,68.84,41074.0
2018-09-06 13:00:00,77.67,77.69,77.6,77.62,56099.0,68.8311,68.8489,68.7691,68.7868,56099.0
2018-09-06 13:05:00,77.62,77.7,77.62,77.64,94102.0,68.7868,68.8577,68.7868,68.8045,94102.0
2018-09-06 13:10:00,77.64,77.68,77.61,77.66,30512.0,68.8045,68.84,68.778,68.8223,30512.0
2018-09-06 13:15:00,77.66,77.74,77.65,77.74,63525.0,68.8223,68.8932,68.8134,68.8932,63525.0
2018-09-06 13:20:00,77.75,77.75,77.72,77.74,35126.0,68.902,68.902,68.8754,68.8932,35126.0
2018-09-06 13:25:00,77.74,77.76,77.72,77.73,27443.0,68.8932,68.9109,68.8754,68.8843,27443.0
2018-09-06 13:30:00,77.73,77.78,77.71,77.75,45690.0,68.8843,68.9286,68.8666,68.902,45690.0
2018-09-06 13:35:00,77.75,77.82,77.75,77.8,125115.0,68.902,68.9641,68.902,68.9463,125115.0
2018-09-06 13:40:00,77.8,77.86,77.8,77.83,80285.0,68.9463,68.9995,68.9463,68.9729,80285.0
2018-09-06 13:45:00,77.83,77.86,77.81,77.82,28031.0,68.9729,68.9995,68.9552,68.9641,28031.0
2018-09-06 13:50:00,77.83,77.83,77.79,77.81,17018.0,68.9729,68.9729,68.9375,68.9552,17018.0
2018-09-06 13:55:00,77.8,77.82,77.77,77.79,19622.0,68.9463,68.9641,68.9198,68.9375,19622.0
2018-09-06 14:00:00,77.79,77.86,77.78,77.81,30890.0,68.9375,68.9995,68.9286,68.9552,30890.0
2018-09-06 14:05:00,77.81,77.85,77.78,77.85,19054.0,68.9552,68.9906,68.9286,68.9906,19054.0
2018-09-06 14:10:00,77.85,77.9,77.84,77.88,45792.0,68.9906,69.035,68.9818,69.0172,45792.0
2018-09-06 14:15:00,77.88,77.89,77.85,77.89,30246.0,69.0172,69.0261,68.9906,69.0261,30246.0
2018-09-06 14:20:00,77.88,77.89,77.85,77.86,23170.0,69.0172,69.0261,68.9906,68.9995,23170.0
2018-09-06 14:25:00,77.86,77.88,77.84,77.85,31924.0,68.9995,69.0172,68.9818,68.9906,31924.0
2018-09-06 14:30:00,77.85,77.94,77.85,77.94,62815.0,68.9906,69.0704,68.9906,69.0704,62815.0
2018-09-06 14:35:00,77.95,77.96,77.91,77.93,18589.0,69.0793,69.0881,69.0438,69.0615,18589.0
2018-09-06 14:40:00,77.94,77.97,77.94,77.97,26150.0,69.0704,69.097,69.0704,69.097,26150.0
2018-09-06 14:45:00,77.97,77.99,77.93,77.94,42262.0,69.097,69.1147,69.0615,69.0704,42262.0
2018-09-06 14:50:00,77.93,77.95,77.91,77.94,36073.0,69.0615,69.0793,69.0438,69.0704,36073.0
2018-09-06 14:55:00,77.94,77.94,77.9,77.91,35748.0,69.0704,69.0704,69.035,69.0438,35748.0
2018-09-06 15:00:00,77.91,78.01,77.9,77.98,92109.0,69.0438,69.1324,69.035,69.1059,92109.0
2018-09-06 15:05:00,77.98,78.02,77.96,77.99,75234.0,69.1059,69.1413,69.0881,69.1147,75234.0
2018-09-06 15:10:00,77.99,78.02,77.98,78.02,64970.0,69.1147,69.1413,69.1059,69.1413,64970.0
2018-09-06 15:15:00,78.01,78.02,77.94,77.95,76344.0,69.1324,69.1413,69.0704,69.0793,76344.0
2018-09-06 15:20:00,77.95,77.98,77.94,77.97,61755.0,69.0793,69.1059,69.0704,69.097,61755.0
2018-09-06 15:25:00,77.96,78.0,77.95,77.98,148447.0,69.0881,69.1236,69.0793,69.1059,148447.0
2018-09-06 15:30:00,77.98,78.0,77.89,77.92,143940.0,69.1059,69.1236,69.0261,69.0527,143940.0
2018-09-06 15:35:00,77.91,77.94,77.87,77.88,89353.0,69.0438,69.0704,69.0084,69.0172,89353.0
2018-09-06 15:40:00,77.88,77.9,77.84,77.85,152737.0,69.0172,69.035,68.9818,68.9906,152737.0
2018-09-06 15:45:00,77.85,77.88,77.82,77.84,244898.0,68.9906,69.0172,68.9641,68.9818,244898.0
2018-09-06 15:50:00,77.84,77.88,77.82,77.84,271112.0,68.9818,69.0172,68.9641,68.9818,271112.0
2018-09-06 15:55:00,77.84,77.87,77.81,77.82,853858.0,68.9818,69.0084,68.9552,68.9641,853858.0
2018-09-07 09:30:00,77.62,77.62,77.42,77.49,617024.0,68.7868,68.7868,68.6096,68.6716,617024.0
2018-09-07 09:35:00,77.49,77.5,77.34,77.47,549498.0,68.6716,68.6805,68.5387,68.6539,549498.0
2018-09-07 09:40:00,77.47,77.59,77.44,77.58,217691.0,68.6539,68.7602,68.6273,68.7514,217691.0
2018-09-07 09:45:00,77.58,77.68,77.54,77.6,142018.0,68.7514,68.84,68.7159,68.7691,142018.0
2018-09-07 09:50:00,77.61,77.73,77.61,77.73,106822.0,68.778,68.8843,68.778,68.8843,106822.0
2018-09-07 09:55:00,77.73,77.73,77.61,77.61,166864.0,68.8843,68.8843,68.778,68.778,166864.0
2018-09-07 10:00:00,77.62,77.64,77.57,77.64,74395.0,68.7868,68.8045,68.7425,68.8045,74395.0
2018-09-07 10:05:00,77.64,77.69,77.61,77.69,106583.0,68.8045,68.8489,68.778,68.8489,106583.0
2018-09-07 10:10:00,77.69,77.77,77.66,77.75,138485.0,68.8489,68.9198,68.8223,68.902,138485.0
2018-09-07 10:15:00,77.75,77.75,77.68,77.72,53492.0,68.902,68.902,68.84,68.8754,53492.0
2018-09-07 10:20:00,77.71,77.79,77.7,77.78,79554.0,68.8666,68.9375,68.8577,68.9286,79554.0
2018-09-07 10:25:00,77.79,77.8,77.74,77.76,123359.0,68.9375,68.9463,68.8932,68.9109,123359.0
2018-09-07 10:30:00,77.75,77.82,77.73,77.81,55573.0,68.902,68.9641,68.8843,68.9552,55573.0
2018-09-07 10:35:00,77.81,77.83,77.73,77.77,91821.0,68.9552,68.9729,68.8843,68.9198,91821.0
2018-09-07 10:40:00,77.78,77.79,77.74,77.78,45188.0,68.9286,68.9375,68.8932,68.9286,45188.0
2018-09-07 10:45:00,77.77,77.9,77.77,77.87,97430.0,68.9198,69.035,68.9198,69.0084,97430.0
2018-09-07 10:50:00,77.87,77.89,77.84,77.86,24766.0,69.0084,69.0261,68.9818,68.9995,24766.0
2018-09-07 10:55:00,77.86,77.87,77.82,77.82,32483.0,68.9995,69.0084,68.9641,68.9641,32483.0
2018-09-07 11:00:00,77.83,77.83,77.77,77.78,93298.0,68.9729,68.9729,68.9198,68.9286,93298.0
2018-09-07 11:05:00,77.78,77.86,77.78,77.84,102099.0,68.9286,68.9995,68.9286,68.9818,102099.0
2018-09-07 11:10:00,77.84,77.84,77.81,77.83,49263.0,68.9818,68.9818,68.9552,68.9729,49263.0
2018-09-07 11:15:00,77.83,77.87,77.82,77.86,43277.0,68.9729,69.0084,68.9641,68.9995,43277.0
2018-09-07 11:20:00,77.86,77.87,77.77,77.78,68623.0,68.9995,69.0084,68.9198,68.9286,68623.0
2018-09-07 11:25:00,77.77,77.87,77.77,77.87,30719.0,68.9198,69.0084,68.9198,69.0084,30719.0
2018-09-07 11:30:00,77.87,77.89,77.84,77.89,54816.0,69.0084,69.0261,68.9818,69.0261,54816.0
2018-09-07 11:35:00,77.9,77.95,77.89,77.94,71560.0,69.035,69.0793,69.0261,69.0704,71560.0
2018-09-07 11:40:00,77.94,77.95,77.89,77.91,43293.0,69.0704,69.0793,69.0261,69.0438,43293.0
2018-09-07 11:45:00,77.91,77.93,77.87,77.89,41768.0,69.0438,69.0615,69.0084,69.0261,41768.0
2018-09-07 11:50:00,77.89,77.9,77.85,77.86,73911.0,69.0261,69.035,68.9906,68.9995,73911.0
2018-09-07 11:55:00,77.87,77.87,77.78,77.78,282199.0,69.0084,69.0084,68.9286,68.9286,282199.0
2018-09-07 12:00:00,77.79,77.8,77.76,77.76,41250.0,68.9375,68.9463,68.9109,68.9109,41250.0
2018-09-07 12:05:00,77.76,77.79,77.51,77.54,417104.0,68.9109,68.9375,68.6893,68.7159,417104.0
2018-09-07 12:10:00,77.52,77.62,77.5,77.6,495472.0,68.6982,68.7868,68.6805,68.7691,495472.0
2018-09-07 12:15:00,77.6,77.6,77.47,77.48,376887.0,68.7691,68.7691,68.6539,68.6628,376887.0
2018-09-07 12:20:00,77.47,77.51,77.42,77.44,297759.0,68.6539,68.6893,68.6096,68.6273,297759.0
2018-09-07 12:25:00,77.44,77.44,77.37,77.38,116761.0,68.6273,68.6273,68.5653,68.5741,116761.0
2018-09-07 12:30:00,77.38,77.46,77.33,77.34,322538.0,68.5741,68.645,68.5298,68.5387,322538.0
2018-09-07 12:35:00,77.34,77.35,77.3,77.32,88291.0,68.5387,68.5475,68.5032,68.521,88291.0
2018-09-07 12:40:00,77.31,77.33,77.22,77.23,135792.0,68.5121,68.5298,68.4323,68.4412,135792.0
2018-09-07 12:45:00,77.22,77.34,77.21,77.31,112087.0,68.4323,68.5387,68.4235,68.5121,112087.0
2018-09-07 12:50:00,77.31,77.34,77.29,77.33,307858.0,68.5121,68.5387,68.4944,68.5298,307858.0
2018-09-07 12:55:00,77.33,77.36,77.31,77.34,143192.0,68.5298,68.5564,68.5121,68.5387,143192.0
2018-09-07 13:00:00,77.34,77.34,77.26,77.26,199917.0,68.5387,68.5387,68.4678,68.4678,199917.0
2018-09-07 13:05:00,77.26,77.27,77.22,77.22,105291.0,68.4678,68.4767,68.4323,68.4323,105291.0
2018-09-07 13:10:00,77.23,77.24,77.18,77.19,79458.0,68.4412,68.4501,68.3969,68.4058,79458.0
2018-09-07 13:15:00,77.19,77.21,77.18,77.19,38517.0,68.4058,68.4235,68.3969,68.4058,38517.0
2018-09-07 13:20:00,77.19,77.25,77.18,77.23,56869.0,68.4058,68.4589,68.3969,68.4412,56869.0
2018-09-07 13:25:00,77.23,77.3,77.22,77.3,52896.0,68.4412,68.5032,68.4323,68.5032,52896.0
2018-09-07 13:30:00,77.29,77.34,77.28,77.31,48685.0,68.4944,68.5387,68.4855,68.5121,48685.0
2018-09-07 13:35:00,77.3,77.3,77.24,77.26,31335.0,68.5032,68.5032,68.4501,68.4678,31335.0
2018-09-07 13:40:00,77.26,77.27,77.24,77.25,19205.0,68.4678,68.4767,68.4501,68.4589,19205.0
2018-09-07 13:45:00,77.25,77.3,77.24,77.26,95208.0,68.4589,68.5032,68.4501,68.4678,95208.0
2018-09-07 13:50:00,77.26,77.31,77.24,77.25,63859.0,68.4678,68.5121,68.4501,68.4589,63859.0
2018-09-07 13:55:00,77.25,77.29,77.23,77.28,123393.0,68.4589,68.4944,68.4412,68.4855,123393.0
2018-09-07 14:00:00,77.28,77.35,77.27,77.3,58073.0,68.4855,68.5475,68.4767,68.5032,58073.0
2018-09-07 14:05:00,77.3,77.36,77.29,77.35,37372.0,68.5032,68.5564,68.4944,68.5475,37372.0
2018-09-07 14:10:00,77.35,77.5,77.35,77.5,47121.0,68.5475,68.6805,68.5475,68.6805,47121.0
2018-09-07 14:15:00,77.5,77.5,77.43,77.44,46260.0,68.6805,68.6805,68.6184,68.6273,46260.0
2018-09-07 14:20:00,77.44,77.45,77.4,77.45,34751.0,68.6273,68.6362,68.5919,68.6362,34751.0
2018-09-07 14:25:00,77.45,77.57,77.45,77.57,65700.0,68.6362,68.7425,68.6362,68.7425,65700.0
2018-09-07 14:30:00,77.57,77.57,77.52,77.54,75886.0,68.7425,68.7425,68.6982,68.7159,75886.0
2018-09-07 14:35:00,77.55,77.57,77.53,77.56,30838.0,68.7248,68.7425,68.7071,68.7337,30838.0
2018-09-07 14:40:00,77.57,77.58,77.53,77.55,111286.0,68.7425,68.7514,68.7071,68.7248,111286.0
2018-09-07 14:45:00,77.55,77.59,77.55,77.57,47673.0,68.7248,68.7602,68.7248,68.7425,47673.0
2018-09-07 14:50:00,77.57,77.57,77.51,77.55,53620.0,68.7425,68.7425,68.6893,68.7248,53620.0
2018-09-07 14:55:00,77.55,77.63,77.54,77.62,96127.0,68.7248,68.7957,68.7159,68.7868,96127.0
2018-09-07 15:00:00,77.61,77.62,77.56,77.59,122201.0,68.778,68.7868,68.7337,68.7602,122201.0
2018-09-07 15:05:00,77.59,77.6,77.54,77.57,167692.0,68.7602,68.7691,68.7159,68.7425,167692.0
2018-09-07 15:10:00,77.57,77.61,77.57,77.6,86179.0,68.7425,68.778,68.7425,68.7691,86179.0
2018-09-07 15:15:00,77.6,77.61,77.55,77.56,41943.0,68.7691,68.778,68.7248,68.7337,41943.0
2018-09-07 15:20:00,77.55,77.57,77.49,77.51,65231.0,68.7248,68.7425,68.6716,68.6893,65231.0
2018-09-07 15:25:00,77.5,77.59,77.5,77.58,79215.0,68.6805,68.7602,68.6805,68.7514,79215.0
2018-09-07 15:30:00,77.59,77.61,77.55,77.58,110155.0,68.7602,68.778,68.7248,68.7514,110155.0
2018-09-07 15:35:00,77.58,77.6,77.54,77.58,121021.0,68.7514,68.7691,68.7159,68.7514,121021.0
2018-09-07 15:40:00,77.57,77.59,77.54,77.55,179496.0,68.7425,68.7602,68.7159,68.7248,179496.0
2018-09-07 15:45:00,77.55,77.57,77.53,77.55,129325.0,68.7248,68.7425,68.7071,68.7248,129325.0
2018-09-07 15:50:00,77.54,77.59,77.51,77.59,336001.0,68.7159,68.7602,68.6893,68.7602,336001.0
2018-09-07 15:55:00,77.59,77.66,77.57,77.6,915834.0,68.7602,68.8223,68.7425,68.7691,915834.0
2018-09-10 09:30:00,77.89,78.05,77.89,78.04,238379.0,69.0261,69.1679,69.0261,69.159,238379.0
2018-09-10 09:35:00,78.03,78.14,78.0,78.12,210288.0,69.1502,69.2476,69.1236,69.2299,210288.0
2018-09-10 09:40:00,78.13,78.23,78.12,78.16,126171.0,69.2388,69.3274,69.2299,69.2654,126171.0
2018-09-10 09:45:00,78.15,78.25,78.09,78.25,269050.0,69.2565,69.3451,69.2033,69.3451,269050.0
2018-09-10 09:50:00,78.25,78.29,78.12,78.16,87695.0,69.3451,69.3806,69.2299,69.2654,87695.0
2018-09-10 09:55:00,78.16,78.22,78.13,78.16,106154.0,69.2654,69.3185,69.2388,69.2654,106154.0
2018-09-10 10:00:00,78.16,78.23,78.14,78.19,523194.0,69.2654,69.3274,69.2476,69.292,523194.0
2018-09-10 10:05:00,78.18,78.19,78.11,78.16,79140.0,69.2831,69.292,69.2211,69.2654,79140.0
2018-09-10 10:10:00,78.16,78.16,78.09,78.12,81300.0,69.2654,69.2654,69.2033,69.2299,81300.0
2018-09-10 10:15:00,78.11,78.28,78.1,78.25,946953.0,69.2211,69.3717,69.2122,69.3451,946953.0
2018-09-10 10:20:00,78.25,78.26,78.2,78.22,120856.0,69.3451,69.354,69.3008,69.3185,120856.0
2018-09-10 10:25:00,78.21,78.25,78.17,78.24,281730.0,69.3097,69.3451,69.2742,69.3363,281730.0
2018-09-10 10:30:00,78.25,78.3,78.2,78.26,191806.0,69.3451,69.3894,69.3008,69.354,191806.0
2018-09-10 10:35:00,78.26,78.26,78.16,78.19,292325.0,69.354,69.354,69.2654,69.292,292325.0
2018-09-10 10:40:00,78.19,78.23,78.18,78.23,253689.0,69.292,69.3274,69.2831,69.3274,253689.0
2018-09-10 10:45:00,78.22,78.24,78.19,78.2,61994.0,69.3185,69.3363,69.292,69.3008,61994.0
2018-09-10 10:50:00,78.2,78.25,78.18,78.19,107959.0,69.3008,69.3451,69.2831,69.292,107959.0
2018-09-10 10:55:00,78.19,78.19,78.12,78.14,114017.0,69.292,69.292,69.2299,69.2476,114017.0
2018-09-10 11:00:00,78.14,78.14,78.07,78.13,354062.0,69.2476,69.2476,69.1856,69.2388,354062.0
2018-09-10 11:05:00,78.12,78.19,78.09,78.17,187744.0,69.2299,69.292,69.2033,69.2742,187744.0
2018-09-10 11:10:00,78.17,78.2,78.16,78.17,31880.0,69.2742,69.3008,69.2654,69.2742,31880.0
2018-09-10 11:15:00,78.17,78.22,78.14,78.21,41769.0,69.2742,69.3185,69.2476,69.3097,41769.0
2018-09-10 11:20:00,78.22,78.24,78.19,78.22,52600.0,69.3185,69.3363,69.292,69.3185,52600.0
2018-09-10 11:25:00,78.23,78.24,78.19,78.21,34802.0,69.3274,69.3363,69.292,69.3097,34802.0
2018-09-10 11:30:00,78.21,78.22,78.19,78.2,44034.0,69.3097,69.3185,69.292,69.3008,44034.0
2018-09-10 11:35:00,78.21,78.21,78.09,78.11,42608.0,69.3097,69.3097,69.2033,69.2211,42608.0
2018-09-10 11:40:00,78.1,78.12,78.04,78.1,73455.0,69.2122,69.2299,69.159,69.2122,73455.0
2018-09-10 11:45:00,78.1,78.17,78.1,78.16,33454.0,69.2122,69.2742,69.2122,69.2654,33454.0
2018-09-10 11:50:00,78.16,78.2,78.15,78.15,28549.0,69.2654,69.3008,69.2565,69.2565,28549.0
2018-09-10 11:55:00,78.15,78.16,78.11,78.16,23486.0,69.2565,69.2654,69.2211,69.2654,23486.0
2018-09-10 12:00:00,78.16,78.19,78.15,78.19,28274.0,69.2654,69.292,69.2565,69.292,28274.0
2018-09-10 12:05:00,78.17,78.18,78.15,78.15,25775.0,69.2742,69.2831,69.2565,69.2565,25775.0
2018-09-10 12:10:00,78.16,78.16,78.14,78.15,21674.0,69.2654,69.2654,69.2476,69.2565,21674.0
2018-09-10 12:15:00,78.15,78.16,78.1,78.1,88883.0,69.2565,69.2654,69.2122,69.2122,88883.0
2018-09-10 12:20:00,78.1,78.12,78.09,78.11,43191.0,69.2122,69.2299,69.2033,69.2211,43191.0
2018-09-10 12:25:00,78.12,78.14,78.04,78.06,38422.0,69.2299,69.2476,69.159,69.1768,38422.0
2018-09-10 12:30:00,78.06,78.1,78.05,78.09,50542.0,69.1768,69.2122,69.1679,69.2033,50542.0
2018-09-10 12:35:00,78.09,78.1,78.05,78.06,200476.0,69.2033,69.2122,69.1679,69.1768,200476.0
2018-09-10 12:40:00,78.06,78.09,78.04,78.06,120635.0,69.1768,69.2033,69.159,69.1768,120635.0
2018-09-10 12:45:00,78.07,78.09,78.06,78.06,70477.0,69.1856,69.2033,69.1768,69.1768,70477.0
2018-09-10 12:50:00,78.05,78.07,78.03,78.06,105473.0,69.1679,69.1856,69.1502,69.1768,105473.0
2018-09-10 12:55:00,78.05,78.08,78.04,78.06,21288.0,69.1679,69.1945,69.159,69.1768,21288.0
2018-09-10 13:00:00,78.06,78.09,78.05,78.08,65391.0,69.1768,69.2033,69.1679,69.1945,65391.0
2018-09-10 13:05:00,78.08,78.1,78.07,78.07,31226.0,69.1945,69.2122,69.1856,69.1856,31226.0
2018-09-10 13:10:00,78.07,78.1,78.06,78.09,43317.0,69.1856,69.2122,69.1768,69.2033,43317.0
2018-09-10 13:15:00,78.09,78.1,78.07,78.08,15004.0,69.2033,69.2122,69.1856,69.1945,15004.0
2018-09-10 13:20:00,78.08,78.13,78.08,78.12,32717.0,69.1945,69.2388,69.1945,69.2299,32717.0
2018-09-10 13:25:00,78.12,78.14,78.11,78.13,24097.0,69.2299,69.2476,69.2211,69.2388,24097.0
2018-09-10 13:30:00,78.13,78.14,78.11,78.12,63651.0,69.2388,69.2476,69.2211,69.2299,63651.0
2018-09-10 13:35:00,78.12,78.13,78.1,78.11,20419.0,69.2299,69.2388,69.2122,69.2211,20419.0
2018-09-10 13:40:00,78.11,78.13,78.09,78.1,72818.0,69.2211,69.2388,69.2033,69.2122,72818.0
2018-09-10 13:45:00,78.1,78.11,78.03,78.08,77544.0,69.2122,69.2211,69.1502,69.1945,77544.0
2018-09-10 13:50:00,78.08,78.08,78.06,78.07,30868.0,69.1945,69.1945,69.1768,69.1856,30868.0
2018-09-10 13:55:00,78.07,78.12,78.06,78.11,31944.0,69.1856,69.2299,69.1768,69.2211,31944.0
2018-09-10 14:00:00,78.1,78.14,78.09,78.12,33370.0,69.2122,69.2476,69.2033,69.2299,33370.0
2018-09-10 14:05:00,78.12,78.13,78.1,78.12,32556.0,69.2299,69.2388,69.2122,69.2299,32556.0
2018-09-10 14:10:00,78.12,78.14,78.1,78.14,38708.0,69.2299,69.2476,69.2122,69.2476,38708.0
2018-09-10 14:15:00,78.14,78.15,78.12,78.15,21909.0,69.2476,69.2565,69.2299,69.2565,21909.0
2018-09-10 14:20:00,78.14,78.15,78.1,78.12,62009.0,69.2476,69.2565,69.2122,69.2299,62009.0
2018-09-10 14:25:00,78.12,78.16,78.11,78.15,61785.0,69.2299,69.2654,69.2211,69.2565,61785.0
2018-09-10 14:30:00,78.16,78.18,78.15,78.15,28737.0,69.2654,69.2831,69.2565,69.2565,28737.0
2018-09-10 14:35:00,78.16,78.19,78.15,78.19,42107.0,69.2654,69.292,69.2565,69.292,42107.0
2018-09-10 14:40:00,78.19,78.19,78.16,78.18,33577.0,69.292,69.292,69.2654,69.2831,33577.0
2018-09-10 14:45:00,78.19,78.19,78.16,78.17,38060.0,69.292,69.292,69.2654,69.2742,38060.0
2018-09-10 14:50:00,78.17,78.18,78.16,78.17,31401.0,69.2742,69.2831,69.2654,69.2742,31401.0
2018-09-10 14:55:00,78.17,78.17,78.14,78.16,70667.0,69.2742,69.2742,69.2476,69.2654,70667.0
2018-09-10 15:00:00,78.15,78.23,78.15,78.23,66586.0,69.2565,69.3274,69.2565,69.3274,66586.0
2018-09-10 15:05:00,78.23,78.24,78.19,78.19,71629.0,69.3274,69.3363,69.292,69.292,71629.0
2018-09-10 15:10:00,78.19,78.21,78.16,78.17,52882.0,69.292,69.3097,69.2654,69.2742,52882.0
2018-09-10 15:15:00,78.16,78.17,78.1,78.13,86952.0,69.2654,69.2742,69.2122,69.2388,86952.0
2018-09-10 15:20:00,78.13,78.13,78.09,78.12,39399.0,69.2388,69.2388,69.2033,69.2299,39399.0
2018-09-10 15:25:00,78.12,78.14,78.1,78.12,51347.0,69.2299,69.2476,69.2122,69.2299,51347.0
2018-09-10 15:30:00,78.12,78.13,78.09,78.09,87598.0,69.2299,69.2388,69.2033,69.2033,87598.0
2018-09-10 15:35:00,78.09,78.12,78.08,78.09,143339.0,69.2033,69.2299,69.1945,69.2033,143339.0
2018-09-10 15:40:00,78.08,78.11,78.05,78.09,157829.0,69.1945,69.2211,69.1679,69.2033,157829.0
2018-09-10 15:45:00,78.09,78.11,78.07,78.09,183817.0,69.2033,69.2211,69.1856,69.2033,183817.0
2018-09-10 15:50:00,78.08,78.08,78.0,78.01,435277.0,69.1945,69.1945,69.1236,69.1324,435277.0
2018-09-10 15:55:00,78.01,78.02,77.98,78.0,749047.0,69.1324,69.1413,69.1059,69.1236,749047.0
2018-09-11 09:30:00,77.65,77.83,77.47,77.59,277435.0,68.8134,68.9729,68.6539,68.7602,277435.0
2018-09-11 09:35:00,77.59,77.64,77.48,77.59,220736.0,68.7602,68.8045,68.6628,68.7602,220736.0
2018-09-11 09:40:00,77.58,77.61,77.48,77.61,102920.0,68.7514,68.778,68.6628,68.778,102920.0
2018-09-11 09:45:00,77.62,77.68,77.59,77.64,95978.0,68.7868,68.84,68.7602,68.8045,95978.0
2018-09-11 09:50:00,77.66,77.73,77.61,77.65,175968.0,68.8223,68.8843,68.778,68.8134,175968.0
2018-09-11 09:55:00,77.65,77.76,77.63,77.75,219723.0,68.8134,68.9109,68.7957,68.902,219723.0
2018-09-11 10:00:00,77.76,77.78,77.73,77.76,134984.0,68.9109,68.9286,68.8843,68.9109,134984.0
2018-09-11 10:05:00,77.77,77.81,77.76,77.79,124926.0,68.9198,68.9552,68.9109,68.9375,124926.0
2018-09-11 10:10:00,77.79,77.8,77.73,77.77,101122.0,68.9375,68.9463,68.8843,68.9198,101122.0
2018-09-11 10:15:00,77.78,77.79,77.72,77.73,184394.0,68.9286,68.9375,68.8754,68.8843,184394.0
2018-09-11 10:20:00,77.72,77.77,77.71,77.74,68709.0,68.8754,68.9198,68.8666,68.8932,68709.0
2018-09-11 10:25:00,77.73,77.79,77.69,77.76,113704.0,68.8843,68.9375,68.8489,68.9109,113704.0
2018-09-11 10:30:00,77.77,77.79,77.71,77.71,68145.0,68.9198,68.9375,68.8666,68.8666,68145.0
2018-09-11 10:35:00,77.72,77.77,77.68,77.7,51332.0,68.8754,68.9198,68.84,68.8577,51332.0
2018-09-11 10:40:00,77.7,77.71,77.64,77.65,53527.0,68.8577,68.8666,68.8045,68.8134,53527.0
2018-09-11 10:45:00,77.65,77.69,77.65,77.67,92304.0,68.8134,68.8489,68.8134,68.8311,92304.0
2018-09-11 10:50:00,77.68,77.77,77.68,77.74,47850.0,68.84,68.9198,68.84,68.8932,47850.0
2018-09-11 10:55:00,77.74,77.79,77.73,77.78,111224.0,68.8932,68.9375,68.8843,68.9286,111224.0
2018-09-11 11:00:00,77.79,77.89,77.78,77.89,69403.0,68.9375,69.0261,68.9286,69.0261,69403.0
2018-09-11 11:05:00,77.89,77.95,77.88,77.93,68202.0,69.0261,69.0793,69.0172,69.0615,68202.0
2018-09-11 11:10:00,77.94,77.94,77.85,77.86,95270.0,69.0704,69.0704,68.9906,68.9995,95270.0
2018-09-11 11:15:00,77.86,77.89,77.83,77.87,132326.0,68.9995,69.0261,68.9729,69.0084,132326.0
2018-09-11 11:20:00,77.87,77.94,77.87,77.92,68190.0,69.0084,69.0704,69.0084,69.0527,68190.0
2018-09-11 11:25:00,77.92,77.96,77.91,77.95,90320.0,69.0527,69.0881,69.0438,69.0793,90320.0
2018-09-11 11:30:00,77.95,78.0,77.95,77.96,127824.0,69.0793,69.1236,69.0793,69.0881,127824.0
2018-09-11 11:35:00,77.95,77.96,77.93,77.93,28376.0,69.0793,69.0881,69.0615,69.0615,28376.0
2018-09-11 11:40:00,77.93,77.99,77.92,77.95,53844.0,69.0615,69.1147,69.0527,69.0793,53844.0
2018-09-11 11:45:00,77.95,78.0,77.95,77.98,59295.0,69.0793,69.1236,69.0793,69.1059,59295.0
2018-09-11 11:50:00,77.99,78.12,77.99,78.12,120576.0,69.1147,69.2299,69.1147,69.2299,120576.0
2018-09-11 11:55:00,78.12,78.16,78.1,78.15,97635.0,69.2299,69.2654,69.2122,69.2565,97635.0
2018-09-11 12:00:00,78.15,78.17,78.11,78.13,55645.0,69.2565,69.2742,69.2211,69.2388,55645.0
2018-09-11 12:05:00,78.14,78.19,78.14,78.16,65917.0,69.2476,69.292,69.2476,69.2654,65917.0
2018-09-11 12:10:00,78.16,78.17,78.09,78.09,54645.0,69.2654,69.2742,69.2033,69.2033,54645.0
2018-09-11 12:15:00,78.09,78.12,78.08,78.09,31928.0,69.2033,69.2299,69.1945,69.2033,31928.0
2018-09-11 12:20:00,78.1,78.13,78.09,78.13,49738.0,69.2122,69.2388,69.2033,69.2388,49738.0
2018-09-11 12:25:00,78.13,78.13,78.07,78.09,76439.0,69.2388,69.2388,69.1856,69.2033,76439.0
2018-09-11 12:30:00,78.09,78.1,78.09,78.09,65974.0,69.2033,69.2122,69.2033,69.2033,65974.0
2018-09-11 12:35:00,78.09,78.15,78.09,78.14,43209.0,69.2033,69.2565,69.2033,69.2476,43209.0
2018-09-11 12:40:00,78.15,78.15,78.1,78.1,28971.0,69.2565,69.2565,69.2122,69.2122,28971.0
2018-09-11 12:45:00,78.1,78.1,78.06,78.08,26353.0,69.2122,69.2122,69.1768,69.1945,26353.0
2018-09-11 12:50:00,78.08,78.13,78.08,78.12,23463.0,69.1945,69.2388,69.1945,69.2299,23463.0
2018-09-11 12:55:00,78.12,78.19,78.12,78.18,79163.0,69.2299,69.292,69.2299,69.2831,79163.0
2018-09-11 13:00:00,78.19,78.21,78.1,78.11,46865.0,69.292,69.3097,69.2122,69.2211,46865.0
2018-09-11 13:05:00,78.1,78.12,78.08,78.1,23045.0,69.2122,69.2299,69.1945,69.2122,23045.0
2018-09-11 13:10:00,78.1,78.14,78.05,78.06,64179.0,69.2122,69.2476,69.1679,69.1768,64179.0
2018-09-11 13:15:00,78.07,78.15,78.07,78.13,34779.0,69.1856,69.2565,69.1856,69.2388,34779.0
2018-09-11 13:20:00,78.12,78.12,78.07,78.11,33452.0,69.2299,69.2299,69.1856,69.2211,33452.0
2018-09-11 13:25:00,78.11,78.13,78.1,78.12,22921.0,69.2211,69.2388,69.2122,69.2299,22921.0
2018-09-11 13:30:00,78.12,78.13,78.08,78.12,37987.0,69.2299,69.2388,69.1945,69.2299,37987.0
2018-09-11 13:35:00,78.12,78.14,78.11,78.13,21544.0,69.2299,69.2476,69.2211,69.2388,21544.0
2018-09-11 13:40:00,78.14,78.14,78.07,78.07,21043.0,69.2476,69.2476,69.1856,69.1856,21043.0
2018-09-11 13:45:00,78.07,78.08,78.04,78.08,23233.0,69.1856,69.1945,69.159,69.1945,23233.0
2018-09-11 13:50:00,78.08,78.1,78.06,78.07,28685.0,69.1945,69.2122,69.1768,69.1856,28685.0
2018-09-11 13:55:00,78.07,78.08,78.05,78.07,14833.0,69.1856,69.1945,69.1679,69.1856,14833.0
2018-09-11 14:00:00,78.06,78.06,78.03,78.06,40654.0,69.1768,69.1768,69.1502,69.1768,40654.0
2018-09-11 14:05:00,78.06,78.06,78.03,78.06,23796.0,69.1768,69.1768,69.1502,69.1768,23796.0
2018-09-11 14:10:00,78.06,78.07,78.03,78.06,40786.0,69.1768,69.1856,69.1502,69.1768,40786.0
2018-09-11 14:15:00,78.05,78.09,78.05,78.09,21487.0,69.1679,69.2033,69.1679,69.2033,21487.0
2018-09-11 14:20:00,78.09,78.1,78.07,78.08,22314.0,69.2033,69.2122,69.1856,69.1945,22314.0
2018-09-11 14:25:00,78.08,78.08,78.04,78.07,42138.0,69.1945,69.1945,69.159,69.1856,42138.0
2018-09-11 14:30:00,78.07,78.07,78.04,78.06,39824.0,69.1856,69.1856,69.159,69.1768,39824.0
2018-09-11 14:35:00,78.06,78.09,78.03,78.04,65151.0,69.1768,69.2033,69.1502,69.159,65151.0
2018-09-11 14:40:00,78.05,78.08,78.04,78.06,43176.0,69.1679,69.1945,69.159,69.1768,43176.0
2018-09-11 14:45:00,78.07,78.09,78.05,78.05,43651.0,69.1856,69.2033,69.1679,69.1679,43651.0
2018-09-11 14:50:00,78.06,78.07,78.04,78.06,32042.0,69.1768,69.1856,69.159,69.1768,32042.0
2018-09-11 14:55:00,78.06,78.07,78.04,78.05,47273.0,69.1768,69.1856,69.159,69.1679,47273.0
2018-09-11 15:00:00,78.05,78.06,78.02,78.04,39417.0,69.1679,69.1768,69.1413,69.159,39417.0
2018-09-11 15:05:00,78.04,78.06,78.01,78.02,47855.0,69.159,69.1768,69.1324,69.1413,47855.0
2018-09-11 15:10:00,78.02,78.05,78.02,78.03,29341.0,69.1413,69.1679,69.1413,69.1502,29341.0
2018-09-11 15:15:00,78.03,78.03,77.96,77.98,80233.0,69.1502,69.1502,69.0881,69.1059,80233.0
2018-09-11 15:20:00,77.98,78.01,77.97,77.98,57014.0,69.1059,69.1324,69.097,69.1059,57014.0
2018-09-11 15:25:00,77.98,77.99,77.95,77.99,37093.0,69.1059,69.1147,69.0793,69.1147,37093.0
2018-09-11 15:30:00,77.98,77.99,77.95,77.96,124182.0,69.1059,69.1147,69.0793,69.0881,124182.0
2018-09-11 15:35:00,77.97,78.01,77.96,78.01,82387.0,69.097,69.1324,69.0881,69.1324,82387.0
2018-09-11 15:40:00,78.0,78.02,77.98,77.98,150951.0,69.1236,69.1413,69.1059,69.1059,150951.0
2018-09-11 15:45:00,77.98,77.98,77.92,77.94,104608.0,69.1059,69.1059,69.0527,69.0704,104608.0
2018-09-11 15:50:00,77.94,77.95,77.91,77.92,170630.0,69.0704,69.0793,69.0438,69.0527,170630.0
2018-09-11 15:55:00,77.92,77.97,77.92,77.95,547646.0,69.0527,69.097,69.0527,69.0793,547646.0
2018-09-12 09:30:00,77.93,77.97,77.77,77.77,371822.0,69.0615,69.097,68.9198,68.9198,371822.0
2018-09-12 09:35:00,77.77,78.03,77.76,78.03,208734.0,68.9198,69.1502,68.9109,69.1502,208734.0
2018-09-12 09:40:00,78.04,78.09,78.03,78.08,112124.0,69.159,69.2033,69.1502,69.1945,112124.0
2018-09-12 09:45:00,78.08,78.15,78.05,78.12,73665.0,69.1945,69.2565,69.1679,69.2299,73665.0
2018-09-12 09:50:00,78.11,78.15,78.08,78.14,43579.0,69.2211,69.2565,69.1945,69.2476,43579.0
2018-09-12 09:55:00,78.14,78.25,78.13,78.2,61695.0,69.2476,69.3451,69.2388,69.3008,61695.0
2018-09-12 10:00:00,78.2,78.24,78.17,78.21,60467.0,69.3008,69.3363,69.2742,69.3097,60467.0
2018-09-12 10:05:00,78.21,78.22,78.11,78.11,24506.0,69.3097,69.3185,69.2211,69.2211,24506.0
2018-09-12 10:10:00,78.11,78.11,78.0,78.0,54380.0,69.2211,69.2211,69.1236,69.1236,54380.0
2018-09-12 10:15:00,78.0,78.05,77.97,78.0,44947.0,69.1236,69.1679,69.097,69.1236,44947.0
2018-09-12 10:20:00,77.99,77.99,77.93,77.94,97694.0,69.1147,69.1147,69.0615,69.0704,97694.0
2018-09-12 10:25:00,77.95,77.95,77.88,77.93,346744.0,69.0793,69.0793,69.0172,69.0615,346744.0
2018-09-12 10:30:00,77.92,77.95,77.84,77.85,286908.0,69.0527,69.0793,68.9818,68.9906,286908.0
2018-09-12 10:35:00,77.85,77.99,77.82,77.99,117139.0,68.9906,69.1147,68.9641,69.1147,117139.0
2018-09-12 10:40:00,78.0,78.04,77.95,77.95,28647.0,69.1236,69.159,69.0793,69.0793,28647.0
2018-09-12 10:45:00,77.95,77.95,77.89,77.9,62772.0,69.0793,69.0793,69.0261,69.035,62772.0
2018-09-12 10:50:00,77.9,78.0,77.9,78.0,222936.0,69.035,69.1236,69.035,69.1236,222936.0
2018-09-12 10:55:00,78.0,78.02,77.95,77.95,73931.0,69.1236,69.1413,69.0793,69.0793,73931.0
2018-09-12 11:00:00,77.95,78.01,77.92,77.95,117501.0,69.0793,69.1324,69.0527,69.0793,117501.0
2018-09-12 11:05:00,77.95,77.96,77.87,77.89,33502.0,69.0793,69.0881,69.0084,69.0261,33502.0
2018-09-12 11:10:00,77.88,78.21,77.88,78.18,481343.0,69.0172,69.3097,69.0172,69.2831,481343.0
2018-09-12 11:15:00,78.19,78.3,78.18,78.3,159748.0,69.292,69.3894,69.2831,69.3894,159748.0
2018-09-12 11:20:00,78.29,78.42,78.29,78.37,212064.0,69.3806,69.4958,69.3806,69.4515,212064.0
2018-09-12 11:25:00,78.37,78.46,78.35,78.46,140059.0,69.4515,69.5312,69.4337,69.5312,140059.0
2018-09-12 11:30:00,78.46,78.53,78.44,78.45,161435.0,69.5312,69.5933,69.5135,69.5224,161435.0
2018-09-12 11:35:00,78.45,78.45,78.36,78.37,60135.0,69.5224,69.5224,69.4426,69.4515,60135.0
2018-09-12 11:40:00,78.37,78.41,78.35,78.36,145538.0,69.4515,69.4869,69.4337,69.4426,145538.0
2018-09-12 11:45:00,78.36,78.38,78.32,78.35,100808.0,69.4426,69.4603,69.4072,69.4337,100808.0
2018-09-12 11:50:00,78.35,78.35,78.22,78.33,116686.0,69.4337,69.4337,69.3185,69.416,116686.0
2018-09-12 11:55:00,78.33,78.36,78.27,78.29,34970.0,69.416,69.4426,69.3629,69.3806,34970.0
2018-09-12 12:00:00,78.3,78.34,78.29,78.31,57409.0,69.3894,69.4249,69.3806,69.3983,57409.0
2018-09-12 12:05:00,78.31,78.42,78.3,78.3,339250.0,69.3983,69.4958,69.3894,69.3894,339250.0
2018-09-12 12:10:00,78.29,78.36,78.28,78.31,82748.0,69.3806,69.4426,69.3717,69.3983,82748.0
2018-09-12 12:15:00,78.32,78.35,78.28,78.31,59668.0,69.4072,69.4337,69.3717,69.3983,59668.0
2018-09-12 12:20:00,78.32,78.36,78.31,78.34,23210.0,69.4072,69.4426,69.3983,69.4249,23210.0
2018-09-12 12:25:00,78.35,78.39,78.35,78.38,22695.0,69.4337,69.4692,69.4337,69.4603,22695.0
2018-09-12 12:30:00,78.37,78.39,78.35,78.38,34623.0,69.4515,69.4692,69.4337,69.4603,34623.0
2018-09-12 12:35:00,78.37,78.4,78.33,78.36,91601.0,69.4515,69.4781,69.416,69.4426,91601.0
2018-09-12 12:40:00,78.37,78.42,78.37,78.41,52641.0,69.4515,69.4958,69.4515,69.4869,52641.0
2018-09-12 12:45:00,78.42,78.43,78.4,78.42,104614.0,69.4958,69.5046,69.4781,69.4958,104614.0
2018-09-12 12:50:00,78.42,78.45,78.41,78.44,58298.0,69.4958,69.5224,69.4869,69.5135,58298.0
2018-09-12 12:55:00,78.44,78.44,78.38,78.41,27449.0,69.5135,69.5135,69.4603,69.4869,27449.0
2018-09-12 13:00:00,78.4,78.43,78.38,78.4,62443.0,69.4781,69.5046,69.4603,69.4781,62443.0
2018-09-12 13:05:00,78.4,78.43,78.39,78.42,38291.0,69.4781,69.5046,69.4692,69.4958,38291.0
2018-09-12 13:10:00,78.41,78.46,78.41,78.43,78221.0,69.4869,69.5312,69.4869,69.5046,78221.0
2018-09-12 13:15:00,78.43,78.46,78.4,78.45,70183.0,69.5046,69.5312,69.4781,69.5224,70183.0
2018-09-12 13:20:00,78.46,78.48,78.38,78.4,164869.0,69.5312,69.549,69.4603,69.4781,164869.0
2018-09-12 13:25:00,78.39,78.41,78.27,78.29,269076.0,69.4692,69.4869,69.3629,69.3806,269076.0
2018-09-12 13:30:00,78.29,78.32,78.21,78.22,111224.0,69.3806,69.4072,69.3097,69.3185,111224.0
2018-09-12 13:35:00,78.22,78.25,78.19,78.2,79119.0,69.3185,69.3451,69.292,69.3008,79119.0
2018-09-12 13:40:00,78.2,78.24,78.14,78.17,89712.0,69.3008,69.3363,69.2476,69.2742,89712.0
2018-09-12 13:45:00,78.16,78.17,78.12,78.16,75108.0,69.2654,69.2742,69.2299,69.2654,75108.0
2018-09-12 13:50:00,78.16,78.2,78.14,78.18,72490.0,69.2654,69.3008,69.2476,69.2831,72490.0
2018-09-12 13:55:00,78.17,78.19,78.15,78.18,142010.0,69.2742,69.292,69.2565,69.2831,142010.0
2018-09-12 14:00:00,78.19,78.2,78.15,78.18,58065.0,69.292,69.3008,69.2565,69.2831,58065.0
2018-09-12 14:05:00,78.17,78.21,78.14,78.16,46302.0,69.2742,69.3097,69.2476,69.2654,46302.0
2018-09-12 14:10:00,78.15,78.18,78.14,78.16,50757.0,69.2565,69.2831,69.2476,69.2654,50757.0
2018-09-12 14:15:00,78.16,78.18,78.14,78.17,35503.0,69.2654,69.2831,69.2476,69.2742,35503.0
2018-09-12 14:20:00,78.16,78.18,78.14,78.18,64826.0,69.2654,69.2831,69.2476,69.2831,64826.0
2018-09-12 14:25:00,78.17,78.21,78.16,78.17,53894.0,69.2742,69.3097,69.2654,69.2742,53894.0
2018-09-12 14:30:00,78.17,78.18,78.12,78.14,60876.0,69.2742,69.2831,69.2299,69.2476,60876.0
2018-09-12 14:35:00,78.14,78.2,78.13,78.2,30470.0,69.2476,69.3008,69.2388,69.3008,30470.0
2018-09-12 14:40:00,78.2,78.2,78.15,78.17,63349.0,69.3008,69.3008,69.2565,69.2742,63349.0
2018-09-12 14:45:00,78.18,78.22,78.11,78.22,147064.0,69.2831,69.3185,69.2211,69.3185,147064.0
2018-09-12 14:50:00,78.23,78.27,78.21,78.26,50925.0,69.3274,69.3629,69.3097,69.354,50925.0
2018-09-12 14:55:00,78.27,78.28,78.22,78.22,65280.0,69.3629,69.3717,69.3185,69.3185,65280.0
2018-09-12 15:00:00,78.23,78.25,78.21,78.23,57954.0,69.3274,69.3451,69.3097,69.3274,57954.0
2018-09-12 15:05:00,78.23,78.25,78.2,78.23,68927.0,69.3274,69.3451,69.3008,69.3274,68927.0
2018-09-12 15:10:00,78.23,78.28,78.23,78.26,69360.0,69.3274,69.3717,69.3274,69.354,69360.0
2018-09-12 15:15:00,78.26,78.29,78.25,78.27,69805.0,69.354,69.3806,69.3451,69.3629,69805.0
2018-09-12 15:20:00,78.27,78.31,78.27,78.3,402869.0,69.3629,69.3983,69.3629,69.3894,402869.0
2018-09-12 15:25:00,78.3,78.34,78.29,78.34,355470.0,69.3894,69.4249,69.3806,69.4249,355470.0
2018-09-12 15:30:00,78.34,78.37,78.32,78.33,144454.0,69.4249,69.4515,69.4072,69.416,144454.0
2018-09-12 15:35:00,78.33,78.33,78.29,78.33,106869.0,69.416,69.416,69.3806,69.416,106869.0
2018-09-12 15:40:00,78.33,78.36,78.31,78.35,122426.0,69.416,69.4426,69.3983,69.4337,122426.0
2018-09-12 15:45:00,78.35,78.35,78.26,78.27,253725.0,69.4337,69.4337,69.354,69.3629,253725.0
2018-09-12 15:50:00,78.28,78.31,78.25,78.26,417212.0,69.3717,69.3983,69.3451,69.354,417212.0
2018-09-12 15:55:00,78.26,78.28,78.22,78.22,975323.0,69.354,69.3717,69.3185,69.3185,975323.0
2018-09-13 09:30:00,78.59,78.71,78.48,78.64,298463.0,69.6464,69.7528,69.549,69.6907,298463.0
2018-09-13 09:35:00,78.64,78.71,78.56,78.69,309409.0,69.6907,69.7528,69.6199,69.7351,309409.0
2018-09-13 09:40:00,78.7,78.82,78.7,78.76,164319.0,69.7439,69.8503,69.7439,69.7971,164319.0
2018-09-13 09:45:00,78.77,78.8,78.67,78.74,104265.0,69.806,69.8325,69.7173,69.7794,104265.0
2018-09-13 09:50:00,78.74,78.83,78.72,78.83,316788.0,69.7794,69.8591,69.7616,69.8591,316788.0
2018-09-13 09:55:00,78.83,78.85,78.79,78.84,136992.0,69.8591,69.8768,69.8237,69.868,136992.0
2018-09-13 10:00:00,78.84,78.96,78.83,78.91,76756.0,69.868,69.9743,69.8591,69.93,76756.0
2018-09-13 10:05:00,78.91,78.91,78.85,78.86,41825.0,69.93,69.93,69.8768,69.8857,41825.0
2018-09-13 10:10:00,78.86,78.86,78.78,78.78,65537.0,69.8857,69.8857,69.8148,69.8148,65537.0
2018-09-13 10:15:00,78.79,78.81,78.65,78.7,250024.0,69.8237,69.8414,69.6996,69.7439,250024.0
2018-09-13 10:20:00,78.71,78.76,78.6,78.72,108075.0,69.7528,69.7971,69.6553,69.7616,108075.0
2018-09-13 10:25:00,78.71,78.72,78.61,78.66,110128.0,69.7528,69.7616,69.6642,69.7085,110128.0
2018-09-13 10:30:00,78.67,78.73,78.65,78.69,74848.0,69.7173,69.7705,69.6996,69.7351,74848.0
2018-09-13 10:35:00,78.69,78.69,78.55,78.59,68383.0,69.7351,69.7351,69.611,69.6464,68383.0
2018-09-13 10:40:00,78.58,78.59,78.52,78.58,51294.0,69.6376,69.6464,69.5844,69.6376,51294.0
2018-09-13 10:45:00,78.58,78.63,78.56,78.61,34009.0,69.6376,69.6819,69.6199,69.6642,34009.0
2018-09-13 10:50:00,78.61,78.64,78.57,78.62,51097.0,69.6642,69.6907,69.6287,69.673,51097.0
2018-09-13 10:55:00,78.62,78.65,78.56,78.59,42699.0,69.673,69.6996,69.6199,69.6464,42699.0
2018-09-13 11:00:00,78.58,78.59,78.49,78.55,52728.0,69.6376,69.6464,69.5578,69.611,52728.0
2018-09-13 11:05:00,78.55,78.62,78.55,78.61,35504.0,69.611,69.673,69.611,69.6642,35504.0
2018-09-13 11:10:00,78.6,78.64,78.53,78.53,39334.0,69.6553,69.6907,69.5933,69.5933,39334.0
2018-09-13 11:15:00,78.53,78.53,78.45,78.48,87600.0,69.5933,69.5933,69.5224,69.549,87600.0
2018-09-13 11:20:00,78.47,78.56,78.46,78.53,67189.0,69.5401,69.6199,69.5312,69.5933,67189.0
2018-09-13 11:25:00,78.52,78.52,78.4,78.43,261687.0,69.5844,69.5844,69.4781,69.5046,261687.0
2018-09-13 11:30:00,78.43,78.46,78.39,78.45,93405.0,69.5046,69.5312,69.4692,69.5224,93405.0
2018-09-13 11:35:00,78.45,78.54,78.44,78.54,98747.0,69.5224,69.6021,69.5135,69.6021,98747.0
2018-09-13 11:40:00,78.53,78.54,78.49,78.5,31789.0,69.5933,69.6021,69.5578,69.5667,31789.0
2018-09-13 11:45:00,78.5,78.58,78.5,78.58,29939.0,69.5667,69.6376,69.5667,69.6376,29939.0
2018-09-13 11:50:00,78.58,78.64,78.58,78.59,25832.0,69.6376,69.6907,69.6376,69.6464,25832.0
2018-09-13 11:55:00,78.58,78.65,78.58,78.65,37107.0,69.6376,69.6996,69.6376,69.6996,37107.0
2018-09-13 12:00:00,78.66,78.7,78.63,78.63,102891.0,69.7085,69.7439,69.6819,69.6819,102891.0
2018-09-13 12:05:00,78.63,78.63,78.55,78.57,56250.0,69.6819,69.6819,69.611,69.6287,56250.0
2018-09-13 12:10:00,78.57,78.64,78.57,78.61,28645.0,69.6287,69.6907,69.6287,69.6642,28645.0
2018-09-13 12:15:00,78.61,78.63,78.57,78.62,33373.0,69.6642,69.6819,69.6287,69.673,33373.0
2018-09-13 12:20:00,78.62,78.64,78.6,78.61,26536.0,69.673,69.6907,69.6553,69.6642,26536.0
2018-09-13 12:25:00,78.6,78.64,78.59,78.63,45944.0,69.6553,69.6907,69.6464,69.6819,45944.0
2018-09-13 12:30:00,78.63,78.67,78.62,78.64,22400.0,69.6819,69.7173,69.673,69.6907,22400.0
2018-09-13 12:35:00,78.64,78.66,78.63,78.64,18858.0,69.6907,69.7085,69.6819,69.6907,18858.0
2018-09-13 12:40:00,78.64,78.65,78.6,78.61,28012.0,69.6907,69.6996,69.6553,69.6642,28012.0
2018-09-13 12:45:00,78.6,78.62,78.57,78.59,28527.0,69.6553,69.673,69.6287,69.6464,28527.0
2018-09-13 12:50:00,78.59,78.6,78.54,78.56,21264.0,69.6464,69.6553,69.6021,69.6199,21264.0
2018-09-13 12:55:00,78.56,78.57,78.54,78.56,27787.0,69.6199,69.6287,69.6021,69.6199,27787.0
2018-09-13 13:00:00,78.56,78.59,78.56,78.57,20947.0,69.6199,69.6464,69.6199,69.6287,20947.0
2018-09-13 13:05:00,78.57,78.59,78.53,78.53,30517.0,69.6287,69.6464,69.5933,69.5933,30517.0
2018-09-13 13:10:00,78.53,78.55,78.49,78.55,28216.0,69.5933,69.611,69.5578,69.611,28216.0
2018-09-13 13:15:00,78.55,78.57,78.51,78.52,27828.0,69.611,69.6287,69.5755,69.5844,27828.0
2018-09-13 13:20:00,78.52,78.53,78.5,78.53,51363.0,69.5844,69.5933,69.5667,69.5933,51363.0
2018-09-13 13:25:00,78.53,78.53,78.49,78.52,16189.0,69.5933,69.5933,69.5578,69.5844,16189.0
2018-09-13 13:30:00,78.52,78.55,78.51,78.54,22527.0,69.5844,69.611,69.5755,69.6021,22527.0
2018-09-13 13:35:00,78.53,78.55,78.51,78.54,30337.0,69.5933,69.611,69.5755,69.6021,30337.0
2018-09-13 13:40:00,78.55,78.58,78.55,78.56,12889.0,69.611,69.6376,69.611,69.6199,12889.0
2018-09-13 13:45:00,78.56,78.57,78.52,78.55,73627.0,69.6199,69.6287,69.5844,69.611,73627.0
2018-09-13 13:50:00,78.55,78.55,78.52,78.55,37743.0,69.611,69.611,69.5844,69.611,37743.0
2018-09-13 13:55:00,78.55,78.57,78.54,78.55,31613.0,69.611,69.6287,69.6021,69.611,31613.0
2018-09-13 14:00:00,78.54,78.58,78.54,78.56,42932.0,69.6021,69.6376,69.6021,69.6199,42932.0
2018-09-13 14:05:00,78.56,78.58,78.55,78.57,36110.0,69.6199,69.6376,69.611,69.6287,36110.0
2018-09-13 14:10:00,78.57,78.59,78.55,78.58,94257.0,69.6287,69.6464,69.611,69.6376,94257.0
2018-09-13 14:15:00,78.58,78.6,78.53,78.54,46667.0,69.6376,69.6553,69.5933,69.6021,46667.0
2018-09-13 14:20:00,78.53,78.59,78.51,78.58,45580.0,69.5933,69.6464,69.5755,69.6376,45580.0
2018-09-13 14:25:00,78.59,78.62,78.57,78.58,76086.0,69.6464,69.673,69.6287,69.6376,76086.0
2018-09-13 14:30:00,78.58,78.6,78.56,78.58,28031.0,69.6376,69.6553,69.6199,69.6376,28031.0
2018-09-13 14:35:00,78.58,78.62,78.57,78.62,29431.0,69.6376,69.673,69.6287,69.673,29431.0
2018-09-13 14:40:00,78.62,78.64,78.61,78.62,30047.0,69.673,69.6907,69.6642,69.673,30047.0
2018-09-13 14:45:00,78.62,78.64,78.6,78.64,27735.0,69.673,69.6907,69.6553,69.6907,27735.0
2018-09-13 14:50:00,78.64,78.64,78.6,78.63,53022.0,69.6907,69.6907,69.6553,69.6819,53022.0
2018-09-13 14:55:00,78.64,78.66,78.63,78.65,27009.0,69.6907,69.7085,69.6819,69.6996,27009.0
2018-09-13 15:00:00,78.65,78.66,78.62,78.62,36060.0,69.6996,69.7085,69.673,69.673,36060.0
2018-09-13 15:05:00,78.63,78.63,78.6,78.61,52719.0,69.6819,69.6819,69.6553,69.6642,52719.0
2018-09-13 15:10:00,78.61,78.65,78.59,78.64,41865.0,69.6642,69.6996,69.6464,69.6907,41865.0
2018-09-13 15:15:00,78.64,78.65,78.61,78.64,49678.0,69.6907,69.6996,69.6642,69.6907,49678.0
2018-09-13 15:20:00,78.64,78.66,78.61,78.65,92349.0,69.6907,69.7085,69.6642,69.6996,92349.0
2018-09-13 15:25:00,78.64,78.65,78.61,78.62,53787.0,69.6907,69.6996,69.6642,69.673,53787.0
2018-09-13 15:30:00,78.62,78.63,78.58,78.63,87425.0,69.673,69.6819,69.6376,69.6819,87425.0
2018-09-13 15:35:00,78.63,78.63,78.55,78.55,111307.0,69.6819,69.6819,69.611,69.611,111307.0
2018-09-13 15:40:00,78.56,78.57,78.52,78.53,77107.0,69.6199,69.6287,69.5844,69.5933,77107.0
2018-09-13 15:45:00,78.52,78.55,78.51,78.55,121452.0,69.5844,69.611,69.5755,69.611,121452.0
2018-09-13 15:50:00,78.55,78.58,78.54,78.58,253653.0,69.611,69.6376,69.6021,69.6376,253653.0
2018-09-13 15:55:00,78.58,78.64,78.57,78.63,1679948.0,69.6376,69.6907,69.6287,69.6819,1679948.0
2018-09-14 09:30:00,78.7,78.79,78.44,78.74,124762.0,69.7439,69.8237,69.5135,69.7794,124762.0
2018-09-14 09:35:00,78.75,78.86,78.73,78.84,197691.0,69.7882,69.8857,69.7705,69.868,197691.0
2018-09-14 09:40:00,78.84,78.92,78.83,78.88,89885.0,69.868,69.9389,69.8591,69.9034,89885.0
2018-09-14 09:45:00,78.88,78.96,78.82,78.83,87995.0,69.9034,69.9743,69.8503,69.8591,87995.0
2018-09-14 09:50:00,78.82,78.87,78.81,78.86,122310.0,69.8503,69.8946,69.8414,69.8857,122310.0
2018-09-14 09:55:00,78.87,78.87,78.77,78.79,99735.0,69.8946,69.8946,69.806,69.8237,99735.0
2018-09-14 10:00:00,78.8,78.84,78.75,78.79,57776.0,69.8325,69.868,69.7882,69.8237,57776.0
2018-09-14 10:05:00,78.79,78.8,78.71,78.72,31517.0,69.8237,69.8325,69.7528,69.7616,31517.0
2018-09-14 10:10:00,78.73,78.83,78.73,78.81,56517.0,69.7705,69.8591,69.7705,69.8414,56517.0
2018-09-14 10:15:00,78.81,78.84,78.8,78.82,44474.0,69.8414,69.868,69.8325,69.8503,44474.0
2018-09-14 10:20:00,78.83,78.86,78.81,78.83,40437.0,69.8591,69.8857,69.8414,69.8591,40437.0
2018-09-14 10:25:00,78.83,78.86,78.79,78.85,27678.0,69.8591,69.8857,69.8237,69.8768,27678.0
2018-09-14 10:30:00,78.86,78.9,78.85,78.89,37855.0,69.8857,69.9212,69.8768,69.9123,37855.0
2018-09-14 10:35:00,78.9,78.91,78.85,78.85,44914.0,69.9212,69.93,69.8768,69.8768,44914.0
2018-09-14 10:40:00,78.86,78.91,78.83,78.89,49597.0,69.8857,69.93,69.8591,69.9123,49597.0
2018-09-14 10:45:00,78.89,78.94,78.86,78.93,63044.0,69.9123,69.9566,69.8857,69.9477,63044.0
2018-09-14 10:50:00,78.93,78.98,78.91,78.97,38043.0,69.9477,69.9921,69.93,69.9832,38043.0
2018-09-14 10:55:00,78.97,79.0,78.94,78.95,50269.0,69.9832,70.0098,69.9566,69.9655,50269.0
2018-09-14 11:00:00,78.95,79.0,78.91,78.99,63087.0,69.9655,70.0098,69.93,70.0009,63087.0
2018-09-14 11:05:00,78.99,79.02,78.96,78.97,88765.0,70.0009,70.0275,69.9743,69.9832,88765.0
2018-09-14 11:10:00,78.97,78.99,78.94,78.97,183493.0,69.9832,70.0009,69.9566,69.9832,183493.0
2018-09-14 11:15:00,78.97,78.99,78.96,78.97,107075.0,69.9832,70.0009,69.9743,69.9832,107075.0
2018-09-14 11:20:00,78.97,79.04,78.95,78.97,91798.0,69.9832,70.0452,69.9655,69.9832,91798.0
2018-09-14 11:25:00,78.98,79.02,78.97,78.99,34929.0,69.9921,70.0275,69.9832,70.0009,34929.0
2018-09-14 11:30:00,79.0,79.01,78.97,79.0,37841.0,70.0098,70.0186,69.9832,70.0098,37841.0
2018-09-14 11:35:00,78.99,79.01,78.96,79.0,29452.0,70.0009,70.0186,69.9743,70.0098,29452.0
2018-09-14 11:40:00,79.01,79.1,79.0,79.09,580369.0,70.0186,70.0984,70.0098,70.0895,580369.0
2018-09-14 11:45:00,79.09,79.13,79.07,79.09,349914.0,70.0895,70.125,70.0718,70.0895,349914.0
2018-09-14 11:50:00,79.09,79.13,79.06,79.07,318007.0,70.0895,70.125,70.063,70.0718,318007.0
2018-09-14 11:55:00,79.08,79.13,79.08,79.12,190890.0,70.0807,70.125,70.0807,70.1161,190890.0
2018-09-14 12:00:00,79.12,79.13,78.75,78.78,820178.0,70.1161,70.125,69.7882,69.8148,820178.0
2018-09-14 12:05:00,78.76,78.79,78.64,78.79,289095.0,69.7971,69.8237,69.6907,69.8237,289095.0
2018-09-14 12:10:00,78.79,78.84,78.76,78.83,97930.0,69.8237,69.868,69.7971,69.8591,97930.0
2018-09-14 12:15:00,78.82,78.86,78.79,78.79,90778.0,69.8503,69.8857,69.8237,69.8237,90778.0
2018-09-14 12:20:00,78.8,78.82,78.71,78.75,78743.0,69.8325,69.8503,69.7528,69.7882,78743.0
2018-09-14 12:25:00,78.75,78.83,78.75,78.81,94994.0,69.7882,69.8591,69.7882,69.8414,94994.0
2018-09-14 12:30:00,78.8,78.81,78.73,78.76,41431.0,69.8325,69.8414,69.7705,69.7971,41431.0
2018-09-14 12:35:00,78.76,78.79,78.74,78.76,48627.0,69.7971,69.8237,69.7794,69.7971,48627.0
2018-09-14 12:40:00,78.77,78.8,78.75,78.78,42161.0,69.806,69.8325,69.7882,69.8148,42161.0
2018-09-14 12:45:00,78.77,78.84,78.77,78.82,43466.0,69.806,69.868,69.806,69.8503,43466.0
2018-09-14 12:50:00,78.82,78.82,78.76,78.78,207439.0,69.8503,69.8503,69.7971,69.8148,207439.0
2018-09-14 12:55:00,78.78,78.82,78.76,78.77,110568.0,69.8148,69.8503,69.7971,69.806,110568.0
2018-09-14 13:00:00,78.76,78.79,78.74,78.77,85187.0,69.7971,69.8237,69.7794,69.806,85187.0
2018-09-14 13:05:00,78.77,78.78,78.74,78.75,61816.0,69.806,69.8148,69.7794,69.7882,61816.0
2018-09-14 13:10:00,78.75,78.77,78.73,78.75,77093.0,69.7882,69.806,69.7705,69.7882,77093.0
2018-09-14 13:15:00,78.76,78.8,78.74,78.78,39819.0,69.7971,69.8325,69.7794,69.8148,39819.0
2018-09-14 13:20:00,78.79,78.86,78.78,78.83,67556.0,69.8237,69.8857,69.8148,69.8591,67556.0
2018-09-14 13:25:00,78.84,78.89,78.83,78.86,38974.0,69.868,69.9123,69.8591,69.8857,38974.0
2018-09-14 13:30:00,78.86,78.89,78.84,78.86,36987.0,69.8857,69.9123,69.868,69.8857,36987.0
2018-09-14 13:35:00,78.87,78.87,78.83,78.84,259152.0,69.8946,69.8946,69.8591,69.868,259152.0
2018-09-14 13:40:00,78.84,78.85,78.81,78.83,23704.0,69.868,69.8768,69.8414,69.8591,23704.0
2018-09-14 13:45:00,78.83,78.83,78.79,78.81,25285.0,69.8591,69.8591,69.8237,69.8414,25285.0
2018-09-14 13:50:00,78.81,78.84,78.79,78.81,28701.0,69.8414,69.868,69.8237,69.8414,28701.0
2018-09-14 13:55:00,78.81,78.83,78.81,78.82,24467.0,69.8414,69.8591,69.8414,69.8503,24467.0
2018-09-14 14:00:00,78.83,78.88,78.82,78.85,77151.0,69.8591,69.9034,69.8503,69.8768,77151.0
2018-09-14 14:05:00,78.86,78.88,78.83,78.88,28983.0,69.8857,69.9034,69.8591,69.9034,28983.0
2018-09-14 14:10:00,78.88,78.89,78.83,78.84,43010.0,69.9034,69.9123,69.8591,69.868,43010.0
2018-09-14 14:15:00,78.84,78.89,78.84,78.85,30189.0,69.868,69.9123,69.868,69.8768,30189.0
2018-09-14 14:20:00,78.86,78.92,78.86,78.91,59541.0,69.8857,69.9389,69.8857,69.93,59541.0
2018-09-14 14:25:00,78.92,78.92,78.86,78.88,70467.0,69.9389,69.9389,69.8857,69.9034,70467.0
2018-09-14 14:30:00,78.89,78.9,78.86,78.89,39024.0,69.9123,69.9212,69.8857,69.9123,39024.0
2018-09-14 14:35:00,78.89,78.94,78.88,78.94,19188.0,69.9123,69.9566,69.9034,69.9566,19188.0
2018-09-14 14:40:00,78.93,78.94,78.9,78.93,153434.0,69.9477,69.9566,69.9212,69.9477,153434.0
2018-09-14 14:45:00,78.93,78.96,78.9,78.95,52710.0,69.9477,69.9743,69.9212,69.9655,52710.0
2018-09-14 14:50:00,78.96,78.98,78.93,78.97,49575.0,69.9743,69.9921,69.9477,69.9832,49575.0
2018-09-14 14:55:00,78.98,78.99,78.95,78.95,36822.0,69.9921,70.0009,69.9655,69.9655,36822.0
2018-09-14 15:00:00,78.96,79.0,78.94,78.98,53712.0,69.9743,70.0098,69.9566,69.9921,53712.0
2018-09-14 15:05:00,78.98,79.0,78.97,78.98,34109.0,69.9921,70.0098,69.9832,69.9921,34109.0
2018-09-14 15:10:00,78.98,79.04,78.98,79.03,43384.0,69.9921,70.0452,69.9921,70.0364,43384.0
2018-09-14 15:15:00,79.04,79.07,79.03,79.06,81548.0,70.0452,70.0718,70.0364,70.063,81548.0
2018-09-14 15:20:00,79.06,79.06,79.02,79.06,42108.0,70.063,70.063,70.0275,70.063,42108.0
2018-09-14 15:25:00,79.05,79.06,79.0,79.01,56392.0,70.0541,70.063,70.0098,70.0186,56392.0
2018-09-14 15:30:00,79.0,79.04,78.99,79.04,83451.0,70.0098,70.0452,70.0009,70.0452,83451.0
2018-09-14 15:35:00,79.04,79.07,79.0,79.06,80946.0,70.0452,70.0718,70.0098,70.063,80946.0
2018-09-14 15:40:00,79.06,79.07,79.04,79.06,76778.0,70.063,70.0718,70.0452,70.063,76778.0
2018-09-14 15:45:00,79.06,79.12,79.05,79.11,133550.0,70.063,70.1161,70.0541,70.1073,133550.0
2018-09-14 15:50:00,79.11,79.13,79.09,79.09,288790.0,70.1073,70.125,70.0895,70.0895,288790.0
2018-09-14 15:55:00,79.09,79.12,79.05,79.06,569698.0,70.0895,70.1161,70.0541,70.063,569698.0
2018-09-17 09:30:00,79.03,79.17,78.96,79.11,151938.0,70.0364,70.1604,69.9743,70.1073,151938.0
2018-09-17 09:35:00,79.1,79.2,79.08,79.2,160024.0,70.0984,70.187,70.0807,70.187,160024.0
2018-09-17 09:40:00,79.19,79.21,79.14,79.19,88132.0,70.1782,70.1959,70.1338,70.1782,88132.0
2018-09-17 09:45:00,79.2,79.35,79.2,79.24,113721.0,70.187,70.3199,70.187,70.2225,113721.0
2018-09-17 09:50:00,79.24,79.26,79.18,79.22,102682.0,70.2225,70.2402,70.1693,70.2047,102682.0
2018-09-17 09:55:00,79.21,79.22,79.18,79.22,47701.0,70.1959,70.2047,70.1693,70.2047,47701.0
2018-09-17 10:00:00,79.24,79.29,79.21,79.22,72761.0,70.2225,70.2668,70.1959,70.2047,72761.0
2018-09-17 10:05:00,79.21,79.25,79.18,79.22,94893.0,70.1959,70.2313,70.1693,70.2047,94893.0
2018-09-17 10:10:00,79.22,79.26,79.21,79.26,33470.0,70.2047,70.2402,70.1959,70.2402,33470.0
2018-09-17 10:15:00,79.26,79.26,79.19,79.19,51571.0,70.2402,70.2402,70.1782,70.1782,51571.0
2018-09-17 10:20:00,79.19,79.21,79.17,79.18,24067.0,70.1782,70.1959,70.1604,70.1693,24067.0
2018-09-17 10:25:00,79.19,79.26,79.19,79.22,58890.0,70.1782,70.2402,70.1782,70.2047,58890.0
2018-09-17 10:30:00,79.22,79.27,79.21,79.24,44909.0,70.2047,70.2491,70.1959,70.2225,44909.0
2018-09-17 10:35:00,79.25,79.31,79.23,79.3,96010.0,70.2313,70.2845,70.2136,70.2756,96010.0
2018-09-17 10:40:00,79.3,79.34,79.26,79.34,184111.0,70.2756,70.3111,70.2402,70.3111,184111.0
2018-09-17 10:45:00,79.33,79.38,79.32,79.34,97691.0,70.3022,70.3465,70.2934,70.3111,97691.0
2018-09-17 10:50:00,79.35,79.39,79.28,79.34,176232.0,70.3199,70.3554,70.2579,70.3111,176232.0
2018-09-17 10:55:00,79.33,79.34,79.25,79.25,87161.0,70.3022,70.3111,70.2313,70.2313,87161.0
2018-09-17 11:00:00,79.25,79.3,79.23,79.3,87893.0,70.2313,70.2756,70.2136,70.2756,87893.0
2018-09-17 11:05:00,79.3,79.39,79.3,79.39,110144.0,70.2756,70.3554,70.2756,70.3554,110144.0
2018-09-17 11:10:00,79.39,79.43,79.36,79.38,331986.0,70.3554,70.3908,70.3288,70.3465,331986.0
2018-09-17 11:15:00,79.39,79.41,79.33,79.41,67598.0,70.3554,70.3731,70.3022,70.3731,67598.0
2018-09-17 11:20:00,79.41,79.41,79.37,79.4,55007.0,70.3731,70.3731,70.3377,70.3643,55007.0
2018-09-17 11:25:00,79.4,79.43,79.38,79.39,176894.0,70.3643,70.3908,70.3465,70.3554,176894.0
2018-09-17 11:30:00,79.39,79.44,79.38,79.4,150444.0,70.3554,70.3997,70.3465,70.3643,150444.0
2018-09-17 11:35:00,79.4,79.43,79.36,79.37,41565.0,70.3643,70.3908,70.3288,70.3377,41565.0
2018-09-17 11:40:00,79.37,79.39,79.35,79.37,46844.0,70.3377,70.3554,70.3199,70.3377,46844.0
2018-09-17 11:45:00,79.37,79.38,79.31,79.35,39092.0,70.3377,70.3465,70.2845,70.3199,39092.0
2018-09-17 11:50:00,79.35,79.36,79.33,79.34,65150.0,70.3199,70.3288,70.3022,70.3111,65150.0
2018-09-17 11:55:00,79.34,79.36,79.31,79.31,101327.0,70.3111,70.3288,70.2845,70.2845,101327.0
2018-09-17 12:00:00,79.31,79.34,79.28,79.3,62866.0,70.2845,70.3111,70.2579,70.2756,62866.0
2018-09-17 12:05:00,79.3,79.3,79.28,79.29,51103.0,70.2756,70.2756,70.2579,70.2668,51103.0
2018-09-17 12:10:00,79.28,79.3,79.26,79.27,66389.0,70.2579,70.2756,70.2402,70.2491,66389.0
2018-09-17 12:15:00,79.27,79.28,79.24,79.27,162649.0,70.2491,70.2579,70.2225,70.2491,162649.0
2018-09-17 12:20:00,79.27,79.32,79.24,79.31,53767.0,70.2491,70.2934,70.2225,70.2845,53767.0
2018-09-17 12:25:00,79.31,79.33,79.29,79.3,60803.0,70.2845,70.3022,70.2668,70.2756,60803.0
2018-09-17 12:30:00,79.3,79.32,79.25,79.28,37525.0,70.2756,70.2934,70.2313,70.2579,37525.0
2018-09-17 12:35:00,79.28,79.32,79.27,79.31,49551.0,70.2579,70.2934,70.2491,70.2845,49551.0
2018-09-17 12:40:00,79.3,79.31,79.28,79.3,24114.0,70.2756,70.2845,70.2579,70.2756,24114.0
2018-09-17 12:45:00,79.3,79.31,79.29,79.31,43154.0,70.2756,70.2845,70.2668,70.2845,43154.0
2018-09-17 12:50:00,79.31,79.33,79.18,79.2,45707.0,70.2845,70.3022,70.1693,70.187,45707.0
2018-09-17 12:55:00,79.2,79.24,79.16,79.21,68207.0,70.187,70.2225,70.1516,70.1959,68207.0
2018-09-17 13:00:00,79.2,79.23,79.15,79.15,61771.0,70.187,70.2136,70.1427,70.1427,61771.0
2018-09-17 13:05:00,79.15,79.17,79.13,79.15,47827.0,70.1427,70.1604,70.125,70.1427,47827.0
2018-09-17 13:10:00,79.15,79.15,79.11,79.12,35461.0,70.1427,70.1427,70.1073,70.1161,35461.0
2018-09-17 13:15:00,79.11,79.13,79.08,79.09,53273.0,70.1073,70.125,70.0807,70.0895,53273.0
2018-09-17 13:20:00,79.1,79.14,79.09,79.12,39161.0,70.0984,70.1338,70.0895,70.1161,39161.0
2018-09-17 13:25:00,79.12,79.16,79.11,79.14,40794.0,70.1161,70.1516,70.1073,70.1338,40794.0
2018-09-17 13:30:00,79.13,79.14,79.08,79.12,56398.0,70.125,70.1338,70.0807,70.1161,56398.0
2018-09-17 13:35:00,79.11,79.11,79.07,79.09,99300.0,70.1073,70.1073,70.0718,70.0895,99300.0
2018-09-17 13:40:00,79.1,79.12,79.09,79.11,86196.0,70.0984,70.1161,70.0895,70.1073,86196.0
2018-09-17 13:45:00,79.1,79.16,79.1,79.15,63921.0,70.0984,70.1516,70.0984,70.1427,63921.0
2018-09-17 13:50:00,79.15,79.2,79.14,79.19,66679.0,70.1427,70.187,70.1338,70.1782,66679.0
2018-09-17 13:55:00,79.19,79.21,79.17,79.19,62161.0,70.1782,70.1959,70.1604,70.1782,62161.0
2018-09-17 14:00:00,79.19,79.2,79.15,79.18,76548.0,70.1782,70.187,70.1427,70.1693,76548.0
2018-09-17 14:05:00,79.18,79.21,79.17,79.19,224461.0,70.1693,70.1959,70.1604,70.1782,224461.0
2018-09-17 14:10:00,79.19,79.22,79.17,79.21,60740.0,70.1782,70.2047,70.1604,70.1959,60740.0
2018-09-17 14:15:00,79.2,79.23,79.19,79.21,110213.0,70.187,70.2136,70.1782,70.1959,110213.0
2018-09-17 14:20:00,79.21,79.24,79.21,79.24,83184.0,70.1959,70.2225,70.1959,70.2225,83184.0
2018-09-17 14:25:00,79.23,79.27,79.23,79.26,117004.0,70.2136,70.2491,70.2136,70.2402,117004.0
2018-09-17 14:30:00,79.26,79.26,79.23,79.26,42125.0,70.2402,70.2402,70.2136,70.2402,42125.0
2018-09-17 14:35:00,79.26,79.27,79.24,79.26,82644.0,70.2402,70.2491,70.2225,70.2402,82644.0
2018-09-17 14:40:00,79.25,79.27,79.23,79.24,53981.0,70.2313,70.2491,70.2136,70.2225,53981.0
2018-09-17 14:45:00,79.23,79.25,79.21,79.25,33108.0,70.2136,70.2313,70.1959,70.2313,33108.0
2018-09-17 14:50:00,79.24,79.25,79.21,79.21,34647.0,70.2225,70.2313,70.1959,70.1959,34647.0
2018-09-17 14:55:00,79.21,79.21,79.08,79.14,94859.0,70.1959,70.1959,70.0807,70.1338,94859.0
2018-09-17 15:00:00,79.14,79.17,79.13,79.14,105162.0,70.1338,70.1604,70.125,70.1338,105162.0
2018-09-17 15:05:00,79.15,79.15,79.12,79.12,71285.0,70.1427,70.1427,70.1161,70.1161,71285.0
2018-09-17 15:10:00,79.12,79.15,79.12,79.13,104028.0,70.1161,70.1427,70.1161,70.125,104028.0
2018-09-17 15:15:00,79.13,79.15,79.1,79.1,81891.0,70.125,70.1427,70.0984,70.0984,81891.0
2018-09-17 15:20:00,79.1,79.1,79.04,79.08,95322.0,70.0984,70.0984,70.0452,70.0807,95322.0
2018-09-17 15:25:00,79.07,79.14,79.06,79.1,208366.0,70.0718,70.1338,70.063,70.0984,208366.0
2018-09-17 15:30:00,79.1,79.12,79.06,79.07,79713.0,70.0984,70.1161,70.063,70.0718,79713.0
2018-09-17 15:35:00,79.08,79.09,79.03,79.04,77212.0,70.0807,70.0895,70.0364,70.0452,77212.0
2018-09-17 15:40:00,79.04,79.07,78.99,79.06,140727.0,70.0452,70.0718,70.0009,70.063,140727.0
2018-09-17 15:45:00,79.06,79.12,79.06,79.09,184029.0,70.063,70.1161,70.063,70.0895,184029.0
2018-09-17 15:50:00,79.09,79.1,79.01,79.02,242416.0,70.0895,70.0984,70.0186,70.0275,242416.0
2018-09-17 15:55:00,79.02,79.1,79.01,79.09,1089338.0,70.0275,70.0984,70.0186,70.0895,1089338.0
2018-09-18 09:30:00,79.28,79.56,79.28,79.56,146224.0,70.2579,70.5061,70.2579,70.5061,146224.0
2018-09-18 09:35:00,79.57,80.0,79.46,79.48,242178.0,70.5149,70.896,70.4174,70.4352,242178.0
2018-09-18 09:40:00,79.49,79.55,79.46,79.52,97745.0,70.444,70.4972,70.4174,70.4706,97745.0
2018-09-18 09:45:00,79.51,79.54,79.39,79.4,143165.0,70.4617,70.4883,70.3554,70.3643,143165.0
2018-09-18 09:50:00,79.38,79.41,79.27,79.28,94896.0,70.3465,70.3731,70.2491,70.2579,94896.0
2018-09-18 09:55:00,79.28,79.3,79.12,79.18,280014.0,70.2579,70.2756,70.1161,70.1693,280014.0
2018-09-18 10:00:00,79.17,79.2,78.95,78.96,435687.0,70.1604,70.187,69.9655,69.9743,435687.0
2018-09-18 10:05:00,78.97,78.99,78.93,78.98,114030.0,69.9832,70.0009,69.9477,69.9921,114030.0
2018-09-18 10:10:00,78.98,79.12,78.95,79.11,204087.0,69.9921,70.1161,69.9655,70.1073,204087.0
2018-09-18 10:15:00,79.11,79.2,79.11,79.18,163365.0,70.1073,70.187,70.1073,70.1693,163365.0
2018-09-18 10:20:00,79.19,79.27,79.18,79.26,146672.0,70.1782,70.2491,70.1693,70.2402,146672.0
2018-09-18 10:25:00,79.26,79.31,79.25,79.27,105052.0,70.2402,70.2845,70.2313,70.2491,105052.0
2018-09-18 10:30:00,79.28,79.3,79.16,79.19,139528.0,70.2579,70.2756,70.1516,70.1782,139528.0
2018-09-18 10:35:00,79.19,79.27,79.18,79.27,66975.0,70.1782,70.2491,70.1693,70.2491,66975.0
2018-09-18 10:40:00,79.26,79.3,79.22,79.27,111863.0,70.2402,70.2756,70.2047,70.2491,111863.0
2018-09-18 10:45:00,79.27,79.32,79.22,79.29,93800.0,70.2491,70.2934,70.2047,70.2668,93800.0
2018-09-18 10:50:00,79.29,79.3,79.2,79.23,88824.0,70.2668,70.2756,70.187,70.2136,88824.0
2018-09-18 10:55:00,79.23,79.29,79.22,79.28,44388.0,70.2136,70.2668,70.2047,70.2579,44388.0
2018-09-18 11:00:00,79.29,79.35,79.26,79.28,83663.0,70.2668,70.3199,70.2402,70.2579,83663.0
2018-09-18 11:05:00,79.27,79.41,79.26,79.4,82458.0,70.2491,70.3731,70.2402,70.3643,82458.0
2018-09-18 11:10:00,79.39,79.41,79.35,79.4,37963.0,70.3554,70.3731,70.3199,70.3643,37963.0
2018-09-18 11:15:00,79.4,79.43,79.39,79.43,124569.0,70.3643,70.3908,70.3554,70.3908,124569.0
2018-09-18 11:20:00,79.43,79.48,79.43,79.46,183265.0,70.3908,70.4352,70.3908,70.4174,183265.0
2018-09-18 11:25:00,79.46,79.55,79.44,79.54,153277.0,70.4174,70.4972,70.3997,70.4883,153277.0
2018-09-18 11:30:00,79.54,79.56,79.46,79.47,76592.0,70.4883,70.5061,70.4174,70.4263,76592.0
2018-09-18 11:35:00,79.47,79.5,79.44,79.5,49166.0,70.4263,70.4529,70.3997,70.4529,49166.0
2018-09-18 11:40:00,79.5,79.51,79.47,79.51,36079.0,70.4529,70.4617,70.4263,70.4617,36079.0
2018-09-18 11:45:00,79.52,79.55,79.5,79.52,46406.0,70.4706,70.4972,70.4529,70.4706,46406.0
2018-09-18 11:50:00,79.52,79.52,79.47,79.48,39107.0,70.4706,70.4706,70.4263,70.4352,39107.0
2018-09-18 11:55:00,79.49,79.54,79.49,79.49,45853.0,70.444,70.4883,70.444,70.444,45853.0
2018-09-18 12:00:00,79.5,79.59,79.49,79.59,107813.0,70.4529,70.5326,70.444,70.5326,107813.0
2018-09-18 12:05:00,79.59,79.63,79.56,79.58,93669.0,70.5326,70.5681,70.5061,70.5238,93669.0
2018-09-18 12:10:00,79.57,79.6,79.56,79.59,46558.0,70.5149,70.5415,70.5061,70.5326,46558.0
2018-09-18 12:15:00,79.59,79.59,79.53,79.54,35489.0,70.5326,70.5326,70.4795,70.4883,35489.0
2018-09-18 12:20:00,79.54,79.54,79.51,79.52,21155.0,70.4883,70.4883,70.4617,70.4706,21155.0
2018-09-18 12:25:00,79.51,79.54,79.5,79.53,33107.0,70.4617,70.4883,70.4529,70.4795,33107.0
2018-09-18 12:30:00,79.54,79.59,79.53,79.59,181452.0,70.4883,70.5326,70.4795,70.5326,181452.0
2018-09-18 12:35:00,79.59,79.62,79.59,79.61,48491.0,70.5326,70.5592,70.5326,70.5504,48491.0
2018-09-18 12:40:00,79.62,79.63,79.6,79.61,40386.0,70.5592,70.5681,70.5415,70.5504,40386.0
2018-09-18 12:45:00,79.62,79.63,79.59,79.59,23939.0,70.5592,70.5681,70.5326,70.5326,23939.0
2018-09-18 12:50:00,79.59,79.62,79.57,79.6,56660.0,70.5326,70.5592,70.5149,70.5415,56660.0
2018-09-18 12:55:00,79.59,79.61,79.56,79.58,39659.0,70.5326,70.5504,70.5061,70.5238,39659.0
2018-09-18 13:00:00,79.58,79.64,79.57,79.64,47322.0,70.5238,70.5769,70.5149,70.5769,47322.0
2018-09-18 13:05:00,79.64,79.67,79.62,79.66,102974.0,70.5769,70.6035,70.5592,70.5947,102974.0
2018-09-18 13:10:00,79.66,79.68,79.63,79.66,29283.0,70.5947,70.6124,70.5681,70.5947,29283.0
2018-09-18 13:15:00,79.66,79.7,79.66,79.69,14647.0,70.5947,70.6301,70.5947,70.6213,14647.0
2018-09-18 13:20:00,79.7,79.7,79.65,79.68,29984.0,70.6301,70.6301,70.5858,70.6124,29984.0
2018-09-18 13:25:00,79.67,79.67,79.63,79.64,26742.0,70.6035,70.6035,70.5681,70.5769,26742.0
2018-09-18 13:30:00,79.64,79.65,79.61,79.63,28733.0,70.5769,70.5858,70.5504,70.5681,28733.0
2018-09-18 13:35:00,79.63,79.66,79.62,79.65,66648.0,70.5681,70.5947,70.5592,70.5858,66648.0
2018-09-18 13:40:00,79.65,79.67,79.64,79.66,29040.0,70.5858,70.6035,70.5769,70.5947,29040.0
2018-09-18 13:45:00,79.66,79.7,79.66,79.7,23532.0,70.5947,70.6301,70.5947,70.6301,23532.0
2018-09-18 13:50:00,79.71,79.74,79.7,79.71,82986.0,70.639,70.6656,70.6301,70.639,82986.0
2018-09-18 13:55:00,79.71,79.72,79.69,79.71,37963.0,70.639,70.6478,70.6213,70.639,37963.0
2018-09-18 14:00:00,79.71,79.77,79.69,79.75,73766.0,70.639,70.6922,70.6213,70.6744,73766.0
2018-09-18 14:05:00,79.76,79.78,79.75,79.77,36714.0,70.6833,70.701,70.6744,70.6922,36714.0
2018-09-18 14:10:00,79.78,79.82,79.78,79.81,112613.0,70.701,70.7365,70.701,70.7276,112613.0
2018-09-18 14:15:00,79.81,79.83,79.79,79.83,21697.0,70.7276,70.7453,70.7099,70.7453,21697.0
2018-09-18 14:20:00,79.83,79.84,79.79,79.84,50133.0,70.7453,70.7542,70.7099,70.7542,50133.0
2018-09-18 14:25:00,79.83,79.9,79.83,79.87,128084.0,70.7453,70.8074,70.7453,70.7808,128084.0
2018-09-18 14:30:00,79.88,79.89,79.82,79.83,56032.0,70.7896,70.7985,70.7365,70.7453,56032.0
2018-09-18 14:35:00,79.83,79.89,79.82,79.89,77438.0,70.7453,70.7985,70.7365,70.7985,77438.0
2018-09-18 14:40:00,79.9,79.92,79.88,79.89,67644.0,70.8074,70.8251,70.7896,70.7985,67644.0
2018-09-18 14:45:00,79.9,79.92,79.86,79.89,38075.0,70.8074,70.8251,70.7719,70.7985,38075.0
2018-09-18 14:50:00,79.89,79.89,79.85,79.86,29721.0,70.7985,70.7985,70.763,70.7719,29721.0
2018-09-18 14:55:00,79.87,79.88,79.85,79.87,27639.0,70.7808,70.7896,70.763,70.7808,27639.0
2018-09-18 15:00:00,79.88,79.9,79.86,79.89,60525.0,70.7896,70.8074,70.7719,70.7985,60525.0
2018-09-18 15:05:00,79.89,79.89,79.84,79.85,56601.0,70.7985,70.7985,70.7542,70.763,56601.0
2018-09-18 15:10:00,79.85,79.88,79.83,79.87,51414.0,70.763,70.7896,70.7453,70.7808,51414.0
2018-09-18 15:15:00,79.86,79.87,79.8,79.83,40477.0,70.7719,70.7808,70.7187,70.7453,40477.0
2018-09-18 15:20:00,79.83,79.89,79.82,79.86,59147.0,70.7453,70.7985,70.7365,70.7719,59147.0
2018-09-18 15:25:00,79.87,79.88,79.85,79.86,58400.0,70.7808,70.7896,70.763,70.7719,58400.0
2018-09-18 15:30:00,79.86,79.87,79.82,79.83,137929.0,70.7719,70.7808,70.7365,70.7453,137929.0
2018-09-18 15:35:00,79.83,79.86,79.82,79.84,68511.0,70.7453,70.7719,70.7365,70.7542,68511.0
2018-09-18 15:40:00,79.85,79.87,79.83,79.84,134237.0,70.763,70.7808,70.7453,70.7542,134237.0
2018-09-18 15:45:00,79.84,79.85,79.78,79.81,265590.0,70.7542,70.763,70.701,70.7276,265590.0
2018-09-18 15:50:00,79.8,79.81,79.78,79.79,468837.0,70.7187,70.7276,70.701,70.7099,468837.0
2018-09-18 15:55:00,79.79,79.86,79.78,79.81,1208360.0,70.7099,70.7719,70.701,70.7276,1208360.0
2018-09-19 09:30:00,79.74,79.88,79.65,79.88,164055.0,70.6656,70.7896,70.5858,70.7896,164055.0
2018-09-19 09:35:00,79.88,79.99,79.88,79.99,108057.0,70.7896,70.8871,70.7896,70.8871,108057.0
2018-09-19 09:40:00,80.0,80.13,79.98,80.12,210554.0,70.896,71.0112,70.8783,71.0023,210554.0
2018-09-19 09:45:00,80.12,80.17,79.99,80.0,117941.0,71.0023,71.0466,70.8871,70.896,117941.0
2018-09-19 09:50:00,80.0,80.21,79.99,80.17,180591.0,70.896,71.0821,70.8871,71.0466,180591.0
2018-09-19 09:55:00,80.16,80.19,80.09,80.09,88742.0,71.0378,71.0644,70.9757,70.9757,88742.0
2018-09-19 10:00:00,80.09,80.12,80.01,80.08,81173.0,70.9757,71.0023,70.9048,70.9669,81173.0
2018-09-19 10:05:00,80.08,80.1,80.03,80.06,75094.0,70.9669,70.9846,70.9226,70.9492,75094.0
2018-09-19 10:10:00,80.07,80.07,79.99,80.02,92535.0,70.958,70.958,70.8871,70.9137,92535.0
2018-09-19 10:15:00,80.02,80.06,79.99,80.05,61575.0,70.9137,70.9492,70.8871,70.9403,61575.0
2018-09-19 10:20:00,80.05,80.08,79.98,80.08,292111.0,70.9403,70.9669,70.8783,70.9669,292111.0
2018-09-19 10:25:00,80.08,80.13,80.01,80.03,146532.0,70.9669,71.0112,70.9048,70.9226,146532.0
2018-09-19 10:30:00,80.04,80.09,79.99,80.01,118856.0,70.9314,70.9757,70.8871,70.9048,118856.0
2018-09-19 10:35:00,80.01,80.08,80.0,80.06,133333.0,70.9048,70.9669,70.896,70.9492,133333.0
2018-09-19 10:40:00,80.06,80.14,80.04,80.14,59376.0,70.9492,71.02,70.9314,71.02,59376.0
2018-09-19 10:45:00,80.14,80.17,80.12,80.16,48111.0,71.02,71.0466,71.0023,71.0378,48111.0
2018-09-19 10:50:00,80.15,80.16,80.1,80.12,67902.0,71.0289,71.0378,70.9846,71.0023,67902.0
2018-09-19 10:55:00,80.12,80.18,80.09,80.17,363384.0,71.0023,71.0555,70.9757,71.0466,363384.0
2018-09-19 11:00:00,80.17,80.19,80.14,80.17,57663.0,71.0466,71.0644,71.02,71.0466,57663.0
2018-09-19 11:05:00,80.17,80.23,80.15,80.23,127949.0,71.0466,71.0998,71.0289,71.0998,127949.0
2018-09-19 11:10:00,80.23,80.25,80.15,80.16,37677.0,71.0998,71.1175,71.0289,71.0378,37677.0
2018-09-19 11:15:00,80.16,80.18,80.08,80.09,82278.0,71.0378,71.0555,70.9669,70.9757,82278.0
2018-09-19 11:20:00,80.1,80.12,80.01,80.01,71916.0,70.9846,71.0023,70.9048,70.9048,71916.0
2018-09-19 11:25:00,80.02,80.05,79.98,80.0,53909.0,70.9137,70.9403,70.8783,70.896,53909.0
2018-09-19 11:30:00,79.99,80.06,79.98,80.06,89397.0,70.8871,70.9492,70.8783,70.9492,89397.0
2018-09-19 11:35:00,80.05,80.06,80.02,80.05,36225.0,70.9403,70.9492,70.9137,70.9403,36225.0
2018-09-19 11:40:00,80.05,80.05,79.99,80.04,43406.0,70.9403,70.9403,70.8871,70.9314,43406.0
2018-09-19 11:45:00,80.04,80.07,80.02,80.07,43591.0,70.9314,70.958,70.9137,70.958,43591.0
2018-09-19 11:50:00,80.07,80.09,80.04,80.05,29906.0,70.958,70.9757,70.9314,70.9403,29906.0
2018-09-19 11:55:00,80.05,80.09,80.04,80.08,35565.0,70.9403,70.9757,70.9314,70.9669,35565.0
2018-09-19 12:00:00,80.08,80.14,80.08,80.12,50486.0,70.9669,71.02,70.9669,71.0023,50486.0
2018-09-19 12:05:00,80.11,80.13,80.07,80.12,36591.0,70.9935,71.0112,70.958,71.0023,36591.0
2018-09-19 12:10:00,80.11,80.11,80.08,80.1,23201.0,70.9935,70.9935,70.9669,70.9846,23201.0
2018-09-19 12:15:00,80.11,80.12,80.05,80.11,167012.0,70.9935,71.0023,70.9403,70.9935,167012.0
2018-09-19 12:20:00,80.1,80.13,80.08,80.1,40045.0,70.9846,71.0112,70.9669,70.9846,40045.0
2018-09-19 12:25:00,80.1,80.18,80.1,80.17,192217.0,70.9846,71.0555,70.9846,71.0466,192217.0
2018-09-19 12:30:00,80.17,80.18,80.12,80.13,54797.0,71.0466,71.0555,71.0023,71.0112,54797.0
2018-09-19 12:35:00,80.13,80.16,80.08,80.09,34102.0,71.0112,71.0378,70.9669,70.9757,34102.0
2018-09-19 12:40:00,80.08,80.14,80.07,80.14,25881.0,70.9669,71.02,70.958,71.02,25881.0
2018-09-19 12:45:00,80.15,80.16,80.11,80.16,12943.0,71.0289,71.0378,70.9935,71.0378,12943.0
2018-09-19 12:50:00,80.16,80.19,80.16,80.19,23734.0,71.0378,71.0644,71.0378,71.0644,23734.0
2018-09-19 12:55:00,80.19,80.23,80.19,80.23,22564.0,71.0644,71.0998,71.0644,71.0998,22564.0
2018-09-19 13:00:00,80.23,80.25,80.21,80.23,39775.0,71.0998,71.1175,71.0821,71.0998,39775.0
2018-09-19 13:05:00,80.23,80.24,80.2,80.2,57330.0,71.0998,71.1087,71.0732,71.0732,57330.0
2018-09-19 13:10:00,80.2,80.23,80.15,80.16,17639.0,71.0732,71.0998,71.0289,71.0378,17639.0
2018-09-19 13:15:00,80.16,80.19,80.15,80.18,37499.0,71.0378,71.0644,71.0289,71.0555,37499.0
2018-09-19 13:20:00,80.18,80.2,80.17,80.17,16388.0,71.0555,71.0732,71.0466,71.0466,16388.0
2018-09-19 13:25:00,80.17,80.17,80.15,80.16,22173.0,71.0466,71.0466,71.0289,71.0378,22173.0
2018-09-19 13:30:00,80.15,80.15,80.1,80.11,38809.0,71.0289,71.0289,70.9846,70.9935,38809.0
2018-09-19 13:35:00,80.11,80.15,80.1,80.14,28314.0,70.9935,71.0289,70.9846,71.02,28314.0
2018-09-19 13:40:00,80.13,80.15,80.09,80.11,31056.0,71.0112,71.0289,70.9757,70.9935,31056.0
2018-09-19 13:45:00,80.12,80.13,80.09,80.13,18266.0,71.0023,71.0112,70.9757,71.0112,18266.0
2018-09-19 13:50:00,80.13,80.15,80.13,80.14,16688.0,71.0112,71.0289,71.0112,71.02,16688.0
2018-09-19 13:55:00,80.13,80.16,80.11,80.12,27482.0,71.0112,71.0378,70.9935,71.0023,27482.0
2018-09-19 14:00:00,80.11,80.13,80.09,80.09,34041.0,70.9935,71.0112,70.9757,70.9757,34041.0
2018-09-19 14:05:00,80.09,80.12,80.08,80.08,148230.0,70.9757,71.0023,70.9669,70.9669,148230.0
2018-09-19 14:10:00,80.09,80.1,80.06,80.07,59307.0,70.9757,70.9846,70.9492,70.958,59307.0
2018-09-19 14:15:00,80.08,80.08,80.03,80.04,35960.0,70.9669,70.9669,70.9226,70.9314,35960.0
2018-09-19 14:20:00,80.05,80.05,80.01,80.02,40534.0,70.9403,70.9403,70.9048,70.9137,40534.0
2018-09-19 14:25:00,80.02,80.03,79.96,79.97,89028.0,70.9137,70.9226,70.8605,70.8694,89028.0
2018-09-19 14:30:00,79.97,79.97,79.92,79.92,222399.0,70.8694,70.8694,70.8251,70.8251,222399.0
2018-09-19 14:35:00,79.92,79.94,79.91,79.93,155242.0,70.8251,70.8428,70.8162,70.8339,155242.0
2018-09-19 14:40:00,79.93,79.93,79.9,79.92,46270.0,70.8339,70.8339,70.8074,70.8251,46270.0
2018-09-19 14:45:00,79.93,79.94,79.89,79.89,73427.0,70.8339,70.8428,70.7985,70.7985,73427.0
2018-09-19 14:50:00,79.89,79.92,79.87,79.89,180784.0,70.7985,70.8251,70.7808,70.7985,180784.0
2018-09-19 14:55:00,79.88,79.89,79.79,79.81,66316.0,70.7896,70.7985,70.7099,70.7276,66316.0
2018-09-19 15:00:00,79.81,79.84,79.79,79.79,114416.0,70.7276,70.7542,70.7099,70.7099,114416.0
2018-09-19 15:05:00,79.79,79.8,79.73,79.73,76746.0,70.7099,70.7187,70.6567,70.6567,76746.0
2018-09-19 15:10:00,79.74,79.75,79.69,79.69,101622.0,70.6656,70.6744,70.6213,70.6213,101622.0
2018-09-19 15:15:00,79.7,79.71,79.67,79.68,177220.0,70.6301,70.639,70.6035,70.6124,177220.0
2018-09-19 15:20:00,79.68,79.71,79.66,79.7,159761.0,70.6124,70.639,70.5947,70.6301,159761.0
2018-09-19 15:25:00,79.71,79.77,79.7,79.72,68496.0,70.639,70.6922,70.6301,70.6478,68496.0
2018-09-19 15:30:00,79.72,79.78,79.71,79.75,131317.0,70.6478,70.701,70.639,70.6744,131317.0
2018-09-19 15:35:00,79.75,79.79,79.74,79.78,110145.0,70.6744,70.7099,70.6656,70.701,110145.0
2018-09-19 15:40:00,79.79,79.79,79.75,79.78,98877.0,70.7099,70.7099,70.6744,70.701,98877.0
2018-09-19 15:45:00,79.77,79.78,79.74,79.78,112607.0,70.6922,70.701,70.6656,70.701,112607.0
2018-09-19 15:50:00,79.78,79.79,79.76,79.77,305061.0,70.701,70.7099,70.6833,70.6922,305061.0
2018-09-19 15:55:00,79.77,79.79,79.74,79.76,853616.0,70.6922,70.7099,70.6656,70.6833,853616.0
2018-09-20 09:30:00,80.12,80.41,80.12,80.38,346779.0,71.0023,71.2593,71.0023,71.2327,346779.0
2018-09-20 09:35:00,80.38,80.39,80.09,80.16,377149.0,71.2327,71.2416,70.9757,71.0378,377149.0
2018-09-20 09:40:00,80.16,80.21,79.83,79.83,249673.0,71.0378,71.0821,70.7453,70.7453,249673.0
2018-09-20 09:45:00,79.84,79.93,79.81,79.86,187865.0,70.7542,70.8339,70.7276,70.7719,187865.0
2018-09-20 09:50:00,79.87,79.87,79.69,79.8,298557.0,70.7808,70.7808,70.6213,70.7187,298557.0
2018-09-20 09:55:00,79.8,79.87,79.7,79.71,244426.0,70.7187,70.7808,70.6301,70.639,244426.0
2018-09-20 10:00:00,79.71,79.8,79.71,79.76,142459.0,70.639,70.7187,70.639,70.6833,142459.0
2018-09-20 10:05:00,79.76,79.81,79.7,79.7,92164.0,70.6833,70.7276,70.6301,70.6301,92164.0
2018-09-20 10:10:00,79.7,79.75,79.65,79.69,241128.0,70.6301,70.6744,70.5858,70.6213,241128.0
2018-09-20 10:15:00,79.69,79.75,79.68,79.71,134716.0,70.6213,70.6744,70.6124,70.639,134716.0
2018-09-20 10:20:00,79.7,79.8,79.7,79.72,89173.0,70.6301,70.7187,70.6301,70.6478,89173.0
2018-09-20 10:25:00,79.71,79.71,79.6,79.61,87185.0,70.639,70.639,70.5415,70.5504,87185.0
2018-09-20 10:30:00,79.61,79.64,79.53,79.6,116261.0,70.5504,70.5769,70.4795,70.5415,116261.0
2018-09-20 10:35:00,79.61,79.68,79.59,79.66,141062.0,70.5504,70.6124,70.5326,70.5947,141062.0
2018-09-20 10:40:00,79.67,79.74,79.66,79.71,91377.0,70.6035,70.6656,70.5947,70.639,91377.0
2018-09-20 10:45:00,79.72,79.77,79.67,79.76,53272.0,70.6478,70.6922,70.6035,70.6833,53272.0
2018-09-20 10:50:00,79.76,79.78,79.66,79.69,77414.0,70.6833,70.701,70.5947,70.6213,77414.0
2018-09-20 10:55:00,79.69,79.75,79.69,79.75,44725.0,70.6213,70.6744,70.6213,70.6744,44725.0
2018-09-20 11:00:00,79.75,79.82,79.75,79.81,69498.0,70.6744,70.7365,70.6744,70.7276,69498.0
2018-09-20 11:05:00,79.82,79.86,79.79,79.79,109624.0,70.7365,70.7719,70.7099,70.7099,109624.0
2018-09-20 11:10:00,79.79,79.83,79.78,79.8,132127.0,70.7099,70.7453,70.701,70.7187,132127.0
2018-09-20 11:15:00,79.8,79.81,79.74,79.75,50758.0,70.7187,70.7276,70.6656,70.6744,50758.0
2018-09-20 11:20:00,79.75,79.81,79.73,79.79,73783.0,70.6744,70.7276,70.6567,70.7099,73783.0
2018-09-20 11:25:00,79.79,79.81,79.76,79.81,28315.0,70.7099,70.7276,70.6833,70.7276,28315.0
2018-09-20 11:30:00,79.81,79.83,79.75,79.75,66781.0,70.7276,70.7453,70.6744,70.6744,66781.0
2018-09-20 11:35:00,79.75,79.78,79.72,79.76,47212.0,70.6744,70.701,70.6478,70.6833,47212.0
2018-09-20 11:40:00,79.76,79.81,79.76,79.8,82532.0,70.6833,70.7276,70.6833,70.7187,82532.0
2018-09-20 11:45:00,79.8,79.85,79.79,79.82,51243.0,70.7187,70.763,70.7099,70.7365,51243.0
2018-09-20 11:50:00,79.81,79.85,79.81,79.83,32819.0,70.7276,70.763,70.7276,70.7453,32819.0
2018-09-20 11:55:00,79.84,79.92,79.83,79.92,61171.0,70.7542,70.8251,70.7453,70.8251,61171.0
2018-09-20 12:00:00,79.92,79.93,79.89,79.92,62774.0,70.8251,70.8339,70.7985,70.8251,62774.0
2018-09-20 12:05:00,79.92,79.93,79.82,79.83,89954.0,70.8251,70.8339,70.7365,70.7453,89954.0
2018-09-20 12:10:00,79.83,79.89,79.82,79.89,57058.0,70.7453,70.7985,70.7365,70.7985,57058.0
2018-09-20 12:15:00,79.88,79.88,79.82,79.85,176348.0,70.7896,70.7896,70.7365,70.763,176348.0
2018-09-20 12:20:00,79.85,79.89,79.85,79.89,50213.0,70.763,70.7985,70.763,70.7985,50213.0
2018-09-20 12:25:00,79.88,79.88,79.85,79.86,32075.0,70.7896,70.7896,70.763,70.7719,32075.0
2018-09-20 12:30:00,79.87,79.87,79.84,79.85,56531.0,70.7808,70.7808,70.7542,70.763,56531.0
2018-09-20 12:35:00,79.86,79.91,79.86,79.91,69053.0,70.7719,70.8162,70.7719,70.8162,69053.0
2018-09-20 12:40:00,79.91,79.93,79.87,79.93,72674.0,70.8162,70.8339,70.7808,70.8339,72674.0
2018-09-20 12:45:00,79.93,79.95,79.9,79.92,41860.0,70.8339,70.8517,70.8074,70.8251,41860.0
2018-09-20 12:50:00,79.92,79.94,79.9,79.92,45178.0,70.8251,70.8428,70.8074,70.8251,45178.0
2018-09-20 12:55:00,79.92,79.92,79.88,79.89,57604.0,70.8251,70.8251,70.7896,70.7985,57604.0
2018-09-20 13:00:00,79.89,79.93,79.86,79.87,81822.0,70.7985,70.8339,70.7719,70.7808,81822.0
2018-09-20 13:05:00,79.87,79.94,79.86,79.89,109959.0,70.7808,70.8428,70.7719,70.7985,109959.0
2018-09-20 13:10:00,79.89,79.92,79.86,79.87,45336.0,70.7985,70.8251,70.7719,70.7808,45336.0
2018-09-20 13:15:00,79.86,79.88,79.85,79.85,88776.0,70.7719,70.7896,70.763,70.763,88776.0
2018-09-20 13:20:00,79.85,79.85,79.77,79.8,51185.0,70.763,70.763,70.6922,70.7187,51185.0
2018-09-20 13:25:00,79.8,79.82,79.71,79.71,67500.0,70.7187,70.7365,70.639,70.639,67500.0
2018-09-20 13:30:00,79.71,79.72,79.69,79.71,130988.0,70.639,70.6478,70.6213,70.639,130988.0
2018-09-20 13:35:00,79.71,79.73,79.67,79.68,75887.0,70.639,70.6567,70.6035,70.6124,75887.0
2018-09-20 13:40:00,79.68,79.75,79.67,79.72,32736.0,70.6124,70.6744,70.6035,70.6478,32736.0
2018-09-20 13:45:00,79.72,79.74,79.67,79.73,81170.0,70.6478,70.6656,70.6035,70.6567,81170.0
2018-09-20 13:50:00,79.74,79.75,79.69,79.71,32152.0,70.6656,70.6744,70.6213,70.639,32152.0
2018-09-20 13:55:00,79.71,79.75,79.7,79.72,22877.0,70.639,70.6744,70.6301,70.6478,22877.0
2018-09-20 14:00:00,79.72,79.76,79.71,79.74,36207.0,70.6478,70.6833,70.639,70.6656,36207.0
2018-09-20 14:05:00,79.75,79.76,79.73,79.75,87655.0,70.6744,70.6833,70.6567,70.6744,87655.0
2018-09-20 14:10:00,79.75,79.77,79.74,79.75,107922.0,70.6744,70.6922,70.6656,70.6744,107922.0
2018-09-20 14:15:00,79.75,79.77,79.74,79.74,110447.0,70.6744,70.6922,70.6656,70.6656,110447.0
2018-09-20 14:20:00,79.74,79.8,79.74,79.8,58265.0,70.6656,70.7187,70.6656,70.7187,58265.0
2018-09-20 14:25:00,79.8,79.86,79.79,79.86,68127.0,70.7187,70.7719,70.7099,70.7719,68127.0
2018-09-20 14:30:00,79.86,79.86,79.82,79.83,119905.0,70.7719,70.7719,70.7365,70.7453,119905.0
2018-09-20 14:35:00,79.84,79.86,79.81,79.82,144964.0,70.7542,70.7719,70.7276,70.7365,144964.0
2018-09-20 14:40:00,79.81,79.83,79.76,79.82,160843.0,70.7276,70.7453,70.6833,70.7365,160843.0
2018-09-20 14:45:00,79.81,79.85,79.81,79.84,137980.0,70.7276,70.763,70.7276,70.7542,137980.0
2018-09-20 14:50:00,79.85,79.85,79.82,79.83,107952.0,70.763,70.763,70.7365,70.7453,107952.0
2018-09-20 14:55:00,79.83,79.85,79.82,79.83,136484.0,70.7453,70.763,70.7365,70.7453,136484.0
2018-09-20 15:00:00,79.83,79.86,79.8,79.81,222533.0,70.7453,70.7719,70.7187,70.7276,222533.0
2018-09-20 15:05:00,79.8,79.85,79.8,79.82,168152.0,70.7187,70.763,70.7187,70.7365,168152.0
2018-09-20 15:10:00,79.83,79.89,79.82,79.86,165930.0,70.7453,70.7985,70.7365,70.7719,165930.0
2018-09-20 15:15:00,79.87,79.96,79.86,79.93,151939.0,70.7808,70.8605,70.7719,70.8339,151939.0
2018-09-20 15:20:00,79.93,79.94,79.86,79.86,169648.0,70.8339,70.8428,70.7719,70.7719,169648.0
2018-09-20 15:25:00,79.86,79.9,79.85,79.86,187742.0,70.7719,70.8074,70.763,70.7719,187742.0
2018-09-20 15:30:00,79.87,79.87,79.83,79.83,233729.0,70.7808,70.7808,70.7453,70.7453,233729.0
2018-09-20 15:35:00,79.84,79.85,79.81,79.83,243534.0,70.7542,70.763,70.7276,70.7453,243534.0
2018-09-20 15:40:00,79.84,79.85,79.78,79.8,675813.0,70.7542,70.763,70.701,70.7187,675813.0
2018-09-20 15:45:00,79.8,79.84,79.79,79.81,568693.0,70.7187,70.7542,70.7099,70.7276,568693.0
2018-09-20 15:50:00,79.81,79.82,79.79,79.82,366910.0,70.7276,70.7365,70.7099,70.7365,366910.0
2018-09-20 15:55:00,79.82,79.87,79.81,79.86,975689.0,70.7365,70.7808,70.7276,70.7719,975689.0
2018-09-21 09:30:00,79.75,79.82,79.66,79.7,156268.0,71.0135,71.0758,70.9333,70.969,156268.0
2018-09-21 09:35:00,79.7,79.91,79.7,79.9,178029.0,70.969,71.156,70.969,71.1471,178029.0
2018-09-21 09:40:00,79.9,79.99,79.83,79.85,224691.0,71.1471,71.2272,71.0847,71.1025,224691.0
2018-09-21 09:45:00,79.85,79.93,79.85,79.92,115292.0,71.1025,71.1738,71.1025,71.1649,115292.0
2018-09-21 09:50:00,79.92,79.94,79.86,79.88,105818.0,71.1649,71.1827,71.1114,71.1292,105818.0
2018-09-21 09:55:00,79.89,79.92,79.8,79.83,165033.0,71.1382,71.1649,71.058,71.0847,165033.0
2018-09-21 10:00:00,79.83,79.87,79.74,79.78,99187.0,71.0847,71.1203,71.0046,71.0402,99187.0
2018-09-21 10:05:00,79.79,79.83,79.75,79.78,117762.0,71.0491,71.0847,71.0135,71.0402,117762.0
2018-09-21 10:10:00,79.78,79.82,79.76,79.8,69700.0,71.0402,71.0758,71.0224,71.058,69700.0
2018-09-21 10:15:00,79.81,79.84,79.8,79.8,55367.0,71.0669,71.0936,71.058,71.058,55367.0
2018-09-21 10:20:00,79.8,79.8,79.7,79.76,130115.0,71.058,71.058,70.969,71.0224,130115.0
2018-09-21 10:25:00,79.76,79.78,79.75,79.75,86953.0,71.0224,71.0402,71.0135,71.0135,86953.0
2018-09-21 10:30:00,79.75,79.82,79.74,79.78,146933.0,71.0135,71.0758,71.0046,71.0402,146933.0
2018-09-21 10:35:00,79.78,79.84,79.74,79.75,192466.0,71.0402,71.0936,71.0046,71.0135,192466.0
2018-09-21 10:40:00,79.76,79.8,79.75,79.77,198289.0,71.0224,71.058,71.0135,71.0313,198289.0
2018-09-21 10:45:00,79.76,79.79,79.73,79.76,171285.0,71.0224,71.0491,70.9957,71.0224,171285.0
2018-09-21 10:50:00,79.76,79.79,79.72,79.73,259750.0,71.0224,71.0491,70.9868,70.9957,259750.0
2018-09-21 10:55:00,79.73,79.8,79.72,79.77,283171.0,70.9957,71.058,70.9868,71.0313,283171.0
2018-09-21 11:00:00,79.76,79.81,79.75,79.77,112223.0,71.0224,71.0669,71.0135,71.0313,112223.0
2018-09-21 11:05:00,79.78,79.78,79.72,79.76,240253.0,71.0402,71.0402,70.9868,71.0224,240253.0
2018-09-21 11:10:00,79.76,79.79,79.71,79.78,77358.0,71.0224,71.0491,70.9779,71.0402,77358.0
2018-09-21 11:15:00,79.78,79.85,79.77,79.81,23406.0,71.0402,71.1025,71.0313,71.0669,23406.0
2018-09-21 11:20:00,79.82,79.86,79.79,79.85,54359.0,71.0758,71.1114,71.0491,71.1025,54359.0
2018-09-21 11:25:00,79.84,79.86,79.82,79.84,69794.0,71.0936,71.1114,71.0758,71.0936,69794.0
2018-09-21 11:30:00,79.86,79.87,79.82,79.83,27285.0,71.1114,71.1203,71.0758,71.0847,27285.0
2018-09-21 11:35:00,79.82,79.86,79.81,79.84,70048.0,71.0758,71.1114,71.0669,71.0936,70048.0
2018-09-21 11:40:00,79.85,79.92,79.85,79.9,298526.0,71.1025,71.1649,71.1025,71.1471,298526.0
2018-09-21 11:45:00,79.89,79.93,79.88,79.92,198108.0,71.1382,71.1738,71.1292,71.1649,198108.0
2018-09-21 11:50:00,79.93,79.95,79.9,79.91,124977.0,71.1738,71.1916,71.1471,71.156,124977.0
2018-09-21 11:55:00,79.9,79.96,79.9,79.95,47117.0,71.1471,71.2005,71.1471,71.1916,47117.0
2018-09-21 12:00:00,79.96,79.98,79.95,79.98,48565.0,71.2005,71.2183,71.1916,71.2183,48565.0
2018-09-21 12:05:00,79.97,79.99,79.96,79.97,49095.0,71.2094,71.2272,71.2005,71.2094,49095.0
2018-09-21 12:10:00,79.97,79.98,79.93,79.94,26541.0,71.2094,71.2183,71.1738,71.1827,26541.0
2018-09-21 12:15:00,79.94,79.94,79.84,79.86,125721.0,71.1827,71.1827,71.0936,71.1114,125721.0
2018-09-21 12:20:00,79.87,79.87,79.83,79.85,63013.0,71.1203,71.1203,71.0847,71.1025,63013.0
2018-09-21 12:25:00,79.85,79.86,79.78,79.8,285523.0,71.1025,71.1114,71.0402,71.058,285523.0
2018-09-21 12:30:00,79.8,79.81,79.76,79.78,66354.0,71.058,71.0669,71.0224,71.0402,66354.0
2018-09-21 12:35:00,79.78,79.8,79.75,79.78,49851.0,71.0402,71.058,71.0135,71.0402,49851.0
2018-09-21 12:40:00,79.79,79.83,79.77,79.78,22373.0,71.0491,71.0847,71.0313,71.0402,22373.0
2018-09-21 12:45:00,79.78,79.79,79.77,79.79,22488.0,71.0402,71.0491,71.0313,71.0491,22488.0
2018-09-21 12:50:00,79.79,79.85,79.77,79.84,99024.0,71.0491,71.1025,71.0313,71.0936,99024.0
2018-09-21 12:55:00,79.84,79.86,79.81,79.81,37019.0,71.0936,71.1114,71.0669,71.0669,37019.0
2018-09-21 13:00:00,79.81,79.84,79.8,79.83,35197.0,71.0669,71.0936,71.058,71.0847,35197.0
2018-09-21 13:05:00,79.84,79.85,79.81,79.82,34568.0,71.0936,71.1025,71.0669,71.0758,34568.0
2018-09-21 13:10:00,79.81,79.85,79.81,79.82,34994.0,71.0669,71.1025,71.0669,71.0758,34994.0
2018-09-21 13:15:00,79.82,79.85,79.82,79.84,47519.0,71.0758,71.1025,71.0758,71.0936,47519.0
2018-09-21 13:20:00,79.84,79.87,79.83,79.85,159836.0,71.0936,71.1203,71.0847,71.1025,159836.0
2018-09-21 13:25:00,79.85,79.88,79.84,79.85,75939.0,71.1025,71.1292,71.0936,71.1025,75939.0
2018-09-21 13:30:00,79.85,79.86,79.82,79.84,25162.0,71.1025,71.1114,71.0758,71.0936,25162.0
2018-09-21 13:35:00,79.83,79.86,79.81,79.86,34891.0,71.0847,71.1114,71.0669,71.1114,34891.0
2018-09-21 13:40:00,79.86,79.88,79.85,79.87,44642.0,71.1114,71.1292,71.1025,71.1203,44642.0
2018-09-21 13:45:00,79.87,79.88,79.82,79.83,29245.0,71.1203,71.1292,71.0758,71.0847,29245.0
2018-09-21 13:50:00,79.83,79.84,79.76,79.8,243386.0,71.0847,71.0936,71.0224,71.058,243386.0
2018-09-21 13:55:00,79.79,79.83,79.79,79.83,59219.0,71.0491,71.0847,71.0491,71.0847,59219.0
2018-09-21 14:00:00,79.83,79.85,79.82,79.83,23585.0,71.0847,71.1025,71.0758,71.0847,23585.0
2018-09-21 14:05:00,79.83,79.84,79.82,79.83,52167.0,71.0847,71.0936,71.0758,71.0847,52167.0
2018-09-21 14:10:00,79.83,79.83,79.75,79.76,126541.0,71.0847,71.0847,71.0135,71.0224,126541.0
2018-09-21 14:15:00,79.76,79.78,79.73,79.77,140796.0,71.0224,71.0402,70.9957,71.0313,140796.0
2018-09-21 14:20:00,79.78,79.81,79.78,79.8,116397.0,71.0402,71.0669,71.0402,71.058,116397.0
2018-09-21 14:25:00,79.79,79.81,79.78,79.78,90210.0,71.0491,71.0669,71.0402,71.0402,90210.0
2018-09-21 14:30:00,79.78,79.79,79.77,79.78,86483.0,71.0402,71.0491,71.0313,71.0402,86483.0
2018-09-21 14:35:00,79.79,79.81,79.77,79.8,102541.0,71.0491,71.0669,71.0313,71.058,102541.0
2018-09-21 14:40:00,79.8,79.8,79.75,79.76,144805.0,71.058,71.058,71.0135,71.0224,144805.0
2018-09-21 14:45:00,79.76,79.76,79.73,79.73,127931.0,71.0224,71.0224,70.9957,70.9957,127931.0
2018-09-21 14:50:00,79.73,79.73,79.65,79.68,427578.0,70.9957,70.9957,70.9244,70.9512,427578.0
2018-09-21 14:55:00,79.68,79.7,79.65,79.69,120787.0,70.9512,70.969,70.9244,70.9601,120787.0
2018-09-21 15:00:00,79.68,79.73,79.68,79.71,165578.0,70.9512,70.9957,70.9512,70.9779,165578.0
2018-09-21 15:05:00,79.72,79.76,79.7,79.75,212134.0,70.9868,71.0224,70.969,71.0135,212134.0
2018-09-21 15:10:00,79.75,79.79,79.74,79.77,116772.0,71.0135,71.0491,71.0046,71.0313,116772.0
2018-09-21 15:15:00,79.77,79.78,79.71,79.72,111497.0,71.0313,71.0402,70.9779,70.9868,111497.0
2018-09-21 15:20:00,79.73,79.76,79.72,79.73,109410.0,70.9957,71.0224,70.9868,70.9957,109410.0
2018-09-21 15:25:00,79.73,79.75,79.7,79.72,106463.0,70.9957,71.0135,70.969,70.9868,106463.0
2018-09-21 15:30:00,79.71,79.76,79.71,79.75,151916.0,70.9779,71.0224,70.9779,71.0135,151916.0
2018-09-21 15:35:00,79.75,79.77,79.73,79.77,168484.0,71.0135,71.0313,70.9957,71.0313,168484.0
2018-09-21 15:40:00,79.77,79.8,79.76,79.79,334457.0,71.0313,71.058,71.0224,71.0491,334457.0
2018-09-21 15:45:00,79.79,79.82,79.76,79.76,385839.0,71.0491,71.0758,71.0224,71.0224,385839.0
2018-09-21 15:50:00,79.76,79.8,79.75,79.77,651498.0,71.0224,71.058,71.0135,71.0313,651498.0
2018-09-21 15:55:00,79.77,79.77,79.63,79.71,2057187.0,71.0313,71.0313,70.9066,70.9779,2057187.0
2018-09-24 09:30:00,79.5,79.6,79.19,79.32,307127.0,70.7909,70.8799,70.5148,70.6306,307127.0
2018-09-24 09:35:00,79.32,79.34,79.16,79.32,275477.0,70.6306,70.6484,70.4881,70.6306,275477.0
2018-09-24 09:40:00,79.32,79.35,79.21,79.23,159407.0,70.6306,70.6573,70.5326,70.5505,159407.0
2018-09-24 09:45:00,79.24,79.25,79.14,79.15,155909.0,70.5594,70.5683,70.4703,70.4792,155909.0
2018-09-24 09:50:00,79.16,79.16,79.01,79.02,143712.0,70.4881,70.4881,70.3546,70.3635,143712.0
2018-09-24 09:55:00,79.02,79.06,78.99,79.05,95441.0,70.3635,70.3991,70.3367,70.3902,95441.0
2018-09-24 10:00:00,79.04,79.04,78.94,78.95,130042.0,70.3813,70.3813,70.2922,70.3011,130042.0
2018-09-24 10:05:00,78.95,78.95,78.82,78.84,130690.0,70.3011,70.3011,70.1854,70.2032,130690.0
2018-09-24 10:10:00,78.84,78.87,78.73,78.86,145254.0,70.2032,70.2299,70.1052,70.221,145254.0
2018-09-24 10:15:00,78.86,78.87,78.77,78.78,99092.0,70.221,70.2299,70.1408,70.1498,99092.0
2018-09-24 10:20:00,78.78,78.88,78.77,78.84,130431.0,70.1498,70.2388,70.1408,70.2032,130431.0
2018-09-24 10:25:00,78.83,78.86,78.71,78.77,161766.0,70.1943,70.221,70.0874,70.1408,161766.0
2018-09-24 10:30:00,78.76,78.82,78.73,78.79,98726.0,70.1319,70.1854,70.1052,70.1587,98726.0
2018-09-24 10:35:00,78.8,78.85,78.67,78.67,241186.0,70.1676,70.2121,70.0518,70.0518,241186.0
2018-09-24 10:40:00,78.67,78.75,78.62,78.72,286688.0,70.0518,70.123,70.0073,70.0963,286688.0
2018-09-24 10:45:00,78.72,78.79,78.64,78.64,129570.0,70.0963,70.1587,70.0251,70.0251,129570.0
2018-09-24 10:50:00,78.64,78.71,78.63,78.64,484403.0,70.0251,70.0874,70.0162,70.0251,484403.0
2018-09-24 10:55:00,78.63,78.69,78.6,78.68,254026.0,70.0162,70.0696,69.9895,70.0607,254026.0
2018-09-24 11:00:00,78.68,78.7,78.61,78.66,207737.0,70.0607,70.0785,69.9984,70.0429,207737.0
2018-09-24 11:05:00,78.66,78.68,78.63,78.65,79187.0,70.0429,70.0607,70.0162,70.034,79187.0
2018-09-24 11:10:00,78.64,78.68,78.62,78.64,87008.0,70.0251,70.0607,70.0073,70.0251,87008.0
2018-09-24 11:15:00,78.64,78.68,78.62,78.68,63233.0,70.0251,70.0607,70.0073,70.0607,63233.0
2018-09-24 11:20:00,78.68,78.71,78.64,78.68,142673.0,70.0607,70.0874,70.0251,70.0607,142673.0
2018-09-24 11:25:00,78.69,78.74,78.67,78.68,178063.0,70.0696,70.1141,70.0518,70.0607,178063.0
2018-09-24 11:30:00,78.69,78.71,78.65,78.66,107713.0,70.0696,70.0874,70.034,70.0429,107713.0
2018-09-24 11:35:00,78.66,78.68,78.65,78.67,144143.0,70.0429,70.0607,70.034,70.0518,144143.0
2018-09-24 11:40:00,78.67,78.7,78.64,78.66,90351.0,70.0518,70.0785,70.0251,70.0429,90351.0
2018-09-24 11:45:00,78.67,78.71,78.65,78.69,118221.0,70.0518,70.0874,70.034,70.0696,118221.0
2018-09-24 11:50:00,78.7,78.73,78.67,78.68,55640.0,70.0785,70.1052,70.0518,70.0607,55640.0
2018-09-24 11:55:00,78.69,78.72,78.64,78.65,91640.0,70.0696,70.0963,70.0251,70.034,91640.0
2018-09-24 12:00:00,78.65,78.67,78.63,78.65,54260.0,70.034,70.0518,70.0162,70.034,54260.0
2018-09-24 12:05:00,78.65,78.68,78.61,78.62,82458.0,70.034,70.0607,69.9984,70.0073,82458.0
2018-09-24 12:10:00,78.61,78.64,78.61,78.62,28872.0,69.9984,70.0251,69.9984,70.0073,28872.0
2018-09-24 12:15:00,78.62,78.65,78.62,78.65,22268.0,70.0073,70.034,70.0073,70.034,22268.0
2018-09-24 12:20:00,78.64,78.66,78.61,78.63,38208.0,70.0251,70.0429,69.9984,70.0162,38208.0
2018-09-24 12:25:00,78.62,78.66,78.62,78.62,52011.0,70.0073,70.0429,70.0073,70.0073,52011.0
2018-09-24 12:30:00,78.62,78.64,78.61,78.63,47734.0,70.0073,70.0251,69.9984,70.0162,47734.0
2018-09-24 12:35:00,78.62,78.63,78.56,78.58,75831.0,70.0073,70.0162,69.9539,69.9717,75831.0
2018-09-24 12:40:00,78.57,78.59,78.56,78.59,30734.0,69.9628,69.9806,69.9539,69.9806,30734.0
2018-09-24 12:45:00,78.59,78.63,78.56,78.61,113508.0,69.9806,70.0162,69.9539,69.9984,113508.0
2018-09-24 12:50:00,78.62,78.64,78.6,78.63,45030.0,70.0073,70.0251,69.9895,70.0162,45030.0
2018-09-24 12:55:00,78.62,78.64,78.57,78.6,84061.0,70.0073,70.0251,69.9628,69.9895,84061.0
2018-09-24 13:00:00,78.59,78.61,78.55,78.61,112694.0,69.9806,69.9984,69.9449,69.9984,112694.0
2018-09-24 13:05:00,78.61,78.62,78.57,78.58,65724.0,69.9984,70.0073,69.9628,69.9717,65724.0
2018-09-24 13:10:00,78.59,78.63,78.59,78.59,43067.0,69.9806,70.0162,69.9806,69.9806,43067.0
2018-09-24 13:15:00,78.59,78.6,78.57,78.59,129858.0,69.9806,69.9895,69.9628,69.9806,129858.0
2018-09-24 13:20:00,78.59,78.66,78.58,78.63,65263.0,69.9806,70.0429,69.9717,70.0162,65263.0
2018-09-24 13:25:00,78.63,78.63,78.59,78.61,93529.0,70.0162,70.0162,69.9806,69.9984,93529.0
2018-09-24 13:30:00,78.61,78.65,78.6,78.65,73058.0,69.9984,70.034,69.9895,70.034,73058.0
2018-09-24 13:35:00,78.65,78.68,78.62,78.66,100204.0,70.034,70.0607,70.0073,70.0429,100204.0
2018-09-24 13:40:00,78.66,78.69,78.64,78.65,55991.0,70.0429,70.0696,70.0251,70.034,55991.0
2018-09-24 13:45:00,78.66,78.67,78.63,78.64,53274.0,70.0429,70.0518,70.0162,70.0251,53274.0
2018-09-24 13:50:00,78.64,78.66,78.62,78.63,71355.0,70.0251,70.0429,70.0073,70.0162,71355.0
2018-09-24 13:55:00,78.62,78.64,78.6,78.61,73952.0,70.0073,70.0251,69.9895,69.9984,73952.0
2018-09-24 14:00:00,78.61,78.63,78.6,78.62,51316.0,69.9984,70.0162,69.9895,70.0073,51316.0
2018-09-24 14:05:00,78.62,78.66,78.61,78.66,27446.0,70.0073,70.0429,69.9984,70.0429,27446.0
2018-09-24 14:10:00,78.66,78.68,78.64,78.67,69305.0,70.0429,70.0607,70.0251,70.0518,69305.0
2018-09-24 14:15:00,78.68,78.69,78.64,78.65,48476.0,70.0607,70.0696,70.0251,70.034,48476.0
2018-09-24 14:20:00,78.65,78.69,78.64,78.65,95697.0,70.034,70.0696,70.0251,70.034,95697.0
2018-09-24 14:25:00,78.64,78.66,78.62,78.65,85590.0,70.0251,70.0429,70.0073,70.034,85590.0
2018-09-24 14:30:00,78.64,78.67,78.64,78.65,121174.0,70.0251,70.0518,70.0251,70.034,121174.0
2018-09-24 14:35:00,78.65,78.72,78.64,78.7,76083.0,70.034,70.0963,70.0251,70.0785,76083.0
2018-09-24 14:40:00,78.7,78.7,78.67,78.68,81083.0,70.0785,70.0785,70.0518,70.0607,81083.0
2018-09-24 14:45:00,78.68,78.71,78.68,78.7,67204.0,70.0607,70.0874,70.0607,70.0785,67204.0
2018-09-24 14:50:00,78.69,78.76,78.69,78.76,80599.0,70.0696,70.1319,70.0696,70.1319,80599.0
2018-09-24 14:55:00,78.75,78.75,78.71,78.73,163442.0,70.123,70.123,70.0874,70.1052,163442.0
2018-09-24 15:00:00,78.73,78.75,78.69,78.72,73371.0,70.1052,70.123,70.0696,70.0963,73371.0
2018-09-24 15:05:00,78.72,78.77,78.71,78.77,231508.0,70.0963,70.1408,70.0874,70.1408,231508.0
2018-09-24 15:10:00,78.77,78.8,78.74,78.74,152322.0,70.1408,70.1676,70.1141,70.1141,152322.0
2018-09-24 15:15:00,78.74,78.78,78.73,78.78,123530.0,70.1141,70.1498,70.1052,70.1498,123530.0
2018-09-24 15:20:00,78.77,78.78,78.73,78.74,56004.0,70.1408,70.1498,70.1052,70.1141,56004.0
2018-09-24 15:25:00,78.73,78.76,78.72,78.72,87388.0,70.1052,70.1319,70.0963,70.0963,87388.0
2018-09-24 15:30:00,78.73,78.73,78.7,78.7,238456.0,70.1052,70.1052,70.0785,70.0785,238456.0
2018-09-24 15:35:00,78.7,78.74,78.7,78.72,232377.0,70.0785,70.1141,70.0785,70.0963,232377.0
2018-09-24 15:40:00,78.71,78.72,78.69,78.71,217396.0,70.0874,70.0963,70.0696,70.0874,217396.0
2018-09-24 15:45:00,78.71,78.72,78.69,78.7,257704.0,70.0874,70.0963,70.0696,70.0785,257704.0
2018-09-24 15:50:00,78.71,78.72,78.68,78.68,348029.0,70.0874,70.0963,70.0607,70.0607,348029.0
2018-09-24 15:55:00,78.68,78.71,78.64,78.65,1415239.0,70.0607,70.0874,70.0251,70.034,1415239.0
2018-09-25 09:30:00,78.73,78.83,78.4,78.51,580795.0,70.1052,70.1943,69.8114,69.9093,580795.0
2018-09-25 09:35:00,78.52,78.74,78.48,78.7,148920.0,69.9182,70.1141,69.8826,70.0785,148920.0
2018-09-25 09:40:00,78.7,78.82,78.69,78.75,114376.0,70.0785,70.1854,70.0696,70.123,114376.0
2018-09-25 09:45:00,78.75,78.78,78.64,78.64,98145.0,70.123,70.1498,70.0251,70.0251,98145.0
2018-09-25 09:50:00,78.63,78.69,78.61,78.67,162551.0,70.0162,70.0696,69.9984,70.0518,162551.0
2018-09-25 09:55:00,78.66,78.66,78.56,78.56,173575.0,70.0429,70.0429,69.9539,69.9539,173575.0
2018-09-25 10:00:00,78.56,78.66,78.56,78.62,50111.0,69.9539,70.0429,69.9539,70.0073,50111.0
2018-09-25 10:05:00,78.62,78.66,78.55,78.58,118885.0,70.0073,70.0429,69.9449,69.9717,118885.0
2018-09-25 10:10:00,78.58,78.59,78.54,78.59,95390.0,69.9717,69.9806,69.936,69.9806,95390.0
2018-09-25 10:15:00,78.58,78.59,78.5,78.51,58116.0,69.9717,69.9806,69.9004,69.9093,58116.0
2018-09-25 10:20:00,78.51,78.57,78.46,78.53,83796.0,69.9093,69.9628,69.8648,69.9271,83796.0
2018-09-25 10:25:00,78.54,78.57,78.51,78.56,67278.0,69.936,69.9628,69.9093,69.9539,67278.0
2018-09-25 10:30:00,78.56,78.57,78.53,78.54,39232.0,69.9539,69.9628,69.9271,69.936,39232.0
2018-09-25 10:35:00,78.54,78.56,78.51,78.53,67817.0,69.936,69.9539,69.9093,69.9271,67817.0
2018-09-25 10:40:00,78.53,78.59,78.52,78.59,55168.0,69.9271,69.9806,69.9182,69.9806,55168.0
2018-09-25 10:45:00,78.59,78.66,78.57,78.63,112687.0,69.9806,70.0429,69.9628,70.0162,112687.0
2018-09-25 10:50:00,78.63,78.65,78.61,78.63,76547.0,70.0162,70.034,69.9984,70.0162,76547.0
2018-09-25 10:55:00,78.63,78.63,78.51,78.51,173131.0,70.0162,70.0162,69.9093,69.9093,173131.0
2018-09-25 11:00:00,78.51,78.51,78.39,78.43,315868.0,69.9093,69.9093,69.8025,69.8381,315868.0
2018-09-25 11:05:00,78.43,78.5,78.42,78.5,325147.0,69.8381,69.9004,69.8292,69.9004,325147.0
2018-09-25 11:10:00,78.5,78.51,78.47,78.49,149096.0,69.9004,69.9093,69.8737,69.8915,149096.0
2018-09-25 11:15:00,78.49,78.51,78.45,78.46,190018.0,69.8915,69.9093,69.8559,69.8648,190018.0
2018-09-25 11:20:00,78.46,78.5,78.46,78.48,112435.0,69.8648,69.9004,69.8648,69.8826,112435.0
2018-09-25 11:25:00,78.49,78.54,78.48,78.52,141438.0,69.8915,69.936,69.8826,69.9182,141438.0
2018-09-25 11:30:00,78.53,78.54,78.5,78.53,35412.0,69.9271,69.936,69.9004,69.9271,35412.0
2018-09-25 11:35:00,78.53,78.55,78.49,78.54,82951.0,69.9271,69.9449,69.8915,69.936,82951.0
2018-09-25 11:40:00,78.54,78.55,78.51,78.53,40376.0,69.936,69.9449,69.9093,69.9271,40376.0
2018-09-25 11:45:00,78.53,78.54,78.49,78.51,70645.0,69.9271,69.936,69.8915,69.9093,70645.0
2018-09-25 11:50:00,78.51,78.52,78.49,78.52,77622.0,69.9093,69.9182,69.8915,69.9182,77622.0
2018-09-25 11:55:00,78.51,78.51,78.48,78.5,95825.0,69.9093,69.9093,69.8826,69.9004,95825.0
2018-09-25 12:00:00,78.51,78.62,78.5,78.62,113896.0,69.9093,70.0073,69.9004,70.0073,113896.0
2018-09-25 12:05:00,78.62,78.65,78.6,78.64,110277.0,70.0073,70.034,69.9895,70.0251,110277.0
2018-09-25 12:10:00,78.63,78.64,78.6,78.62,69000.0,70.0162,70.0251,69.9895,70.0073,69000.0
2018-09-25 12:15:00,78.62,78.64,78.61,78.64,61493.0,70.0073,70.0251,69.9984,70.0251,61493.0
2018-09-25 12:20:00,78.64,78.67,78.63,78.67,64933.0,70.0251,70.0518,70.0162,70.0518,64933.0
2018-09-25 12:25:00,78.67,78.72,78.66,78.72,71927.0,70.0518,70.0963,70.0429,70.0963,71927.0
2018-09-25 12:30:00,78.72,78.73,78.67,78.7,99875.0,70.0963,70.1052,70.0518,70.0785,99875.0
2018-09-25 12:35:00,78.71,78.73,78.69,78.73,123662.0,70.0874,70.1052,70.0696,70.1052,123662.0
2018-09-25 12:40:00,78.72,78.76,78.72,78.73,57100.0,70.0963,70.1319,70.0963,70.1052,57100.0
2018-09-25 12:45:00,78.72,78.72,78.62,78.64,67367.0,70.0963,70.0963,70.0073,70.0251,67367.0
2018-09-25 12:50:00,78.64,78.71,78.63,78.7,74808.0,70.0251,70.0874,70.0162,70.0785,74808.0
2018-09-25 12:55:00,78.7,78.72,78.67,78.7,51201.0,70.0785,70.0963,70.0518,70.0785,51201.0
2018-09-25 13:00:00,78.69,78.69,78.6,78.61,66738.0,70.0696,70.0696,69.9895,69.9984,66738.0
2018-09-25 13:05:00,78.61,78.63,78.59,78.62,71814.0,69.9984,70.0162,69.9806,70.0073,71814.0
2018-09-25 13:10:00,78.62,78.62,78.58,78.62,110529.0,70.0073,70.0073,69.9717,70.0073,110529.0
2018-09-25 13:15:00,78.62,78.62,78.58,78.59,72447.0,70.0073,70.0073,69.9717,69.9806,72447.0
2018-09-25 13:20:00,78.59,78.6,78.55,78.56,86632.0,69.9806,69.9895,69.9449,69.9539,86632.0
2018-09-25 13:25:00,78.57,78.57,78.54,78.54,31905.0,69.9628,69.9628,69.936,69.936,31905.0
2018-09-25 13:30:00,78.54,78.55,78.52,78.53,33935.0,69.936,69.9449,69.9182,69.9271,33935.0
2018-09-25 13:35:00,78.52,78.55,78.5,78.54,87951.0,69.9182,69.9449,69.9004,69.936,87951.0
2018-09-25 13:40:00,78.53,78.53,78.4,78.43,59717.0,69.9271,69.9271,69.8114,69.8381,59717.0
2018-09-25 13:45:00,78.42,78.44,78.4,78.42,41938.0,69.8292,69.847,69.8114,69.8292,41938.0
2018-09-25 13:50:00,78.42,78.44,78.4,78.43,35376.0,69.8292,69.847,69.8114,69.8381,35376.0
2018-09-25 13:55:00,78.44,78.48,78.39,78.47,202167.0,69.847,69.8826,69.8025,69.8737,202167.0
2018-09-25 14:00:00,78.46,78.47,78.43,78.45,58670.0,69.8648,69.8737,69.8381,69.8559,58670.0
2018-09-25 14:05:00,78.46,78.46,78.41,78.42,51486.0,69.8648,69.8648,69.8203,69.8292,51486.0
2018-09-25 14:10:00,78.42,78.45,78.41,78.45,55444.0,69.8292,69.8559,69.8203,69.8559,55444.0
2018-09-25 14:15:00,78.45,78.48,78.45,78.48,100919.0,69.8559,69.8826,69.8559,69.8826,100919.0
2018-09-25 14:20:00,78.48,78.5,78.47,78.5,54823.0,69.8826,69.9004,69.8737,69.9004,54823.0
2018-09-25 14:25:00,78.5,78.54,78.5,78.51,74045.0,69.9004,69.936,69.9004,69.9093,74045.0
2018-09-25 14:30:00,78.51,78.51,78.46,78.48,67207.0,69.9093,69.9093,69.8648,69.8826,67207.0
2018-09-25 14:35:00,78.48,78.48,78.44,78.45,64705.0,69.8826,69.8826,69.847,69.8559,64705.0
2018-09-25 14:40:00,78.45,78.46,78.42,78.42,105746.0,69.8559,69.8648,69.8292,69.8292,105746.0
2018-09-25 14:45:00,78.43,78.45,78.37,78.37,75637.0,69.8381,69.8559,69.7847,69.7847,75637.0
2018-09-25 14:50:00,78.37,78.38,78.31,78.35,233699.0,69.7847,69.7936,69.7312,69.7669,233699.0
2018-09-25 14:55:00,78.35,78.41,78.35,78.41,84556.0,69.7669,69.8203,69.7669,69.8203,84556.0
2018-09-25 15:00:00,78.41,78.42,78.38,78.41,183007.0,69.8203,69.8292,69.7936,69.8203,183007.0
2018-09-25 15:05:00,78.41,78.41,78.38,78.41,152346.0,69.8203,69.8203,69.7936,69.8203,152346.0
2018-09-25 15:10:00,78.4,78.43,78.38,78.4,115217.0,69.8114,69.8381,69.7936,69.8114,115217.0
2018-09-25 15:15:00,78.4,78.4,78.37,78.38,129216.0,69.8114,69.8114,69.7847,69.7936,129216.0
2018-09-25 15:20:00,78.38,78.41,78.37,78.4,221075.0,69.7936,69.8203,69.7847,69.8114,221075.0
2018-09-25 15:25:00,78.39,78.4,78.37,78.38,175451.0,69.8025,69.8114,69.7847,69.7936,175451.0
2018-09-25 15:30:00,78.38,78.39,78.36,78.36,217957.0,69.7936,69.8025,69.7758,69.7758,217957.0
2018-09-25 15:35:00,78.36,78.4,78.35,78.38,266202.0,69.7758,69.8114,69.7669,69.7936,266202.0
2018-09-25 15:40:00,78.39,78.39,78.33,78.33,256032.0,69.8025,69.8025,69.749,69.749,256032.0
2018-09-25 15:45:00,78.33,78.4,78.33,78.39,323430.0,69.749,69.8114,69.749,69.8025,323430.0
2018-09-25 15:50:00,78.39,78.39,78.37,78.37,424419.0,69.8025,69.8025,69.7847,69.7847,424419.0
2018-09-25 15:55:00,78.37,78.43,78.34,78.41,1190291.0,69.7847,69.8381,69.758,69.8203,1190291.0
2018-09-26 09:30:00,78.56,78.6,78.33,78.38,184798.0,69.9539,69.9895,69.749,69.7936,184798.0
2018-09-26 09:35:00,78.38,78.66,78.36,78.63,249953.0,69.7936,70.0429,69.7758,70.0162,249953.0
2018-09-26 09:40:00,78.62,78.62,78.51,78.54,154609.0,70.0073,70.0073,69.9093,69.936,154609.0
2018-09-26 09:45:00,78.54,78.58,78.52,78.53,76112.0,69.936,69.9717,69.9182,69.9271,76112.0
2018-09-26 09:50:00,78.53,78.59,78.51,78.57,102535.0,69.9271,69.9806,69.9093,69.9628,102535.0
2018-09-26 09:55:00,78.58,78.6,78.46,78.51,69039.0,69.9717,69.9895,69.8648,69.9093,69039.0
2018-09-26 10:00:00,78.51,78.52,78.4,78.4,76917.0,69.9093,69.9182,69.8114,69.8114,76917.0
2018-09-26 10:05:00,78.41,78.42,78.34,78.34,207467.0,69.8203,69.8292,69.758,69.758,207467.0
2018-09-26 10:10:00,78.34,78.39,78.31,78.39,71161.0,69.758,69.8025,69.7312,69.8025,71161.0
2018-09-26 10:15:00,78.39,78.44,78.38,78.42,111698.0,69.8025,69.847,69.7936,69.8292,111698.0
2018-09-26 10:20:00,78.42,78.5,78.42,78.49,90201.0,69.8292,69.9004,69.8292,69.8915,90201.0
2018-09-26 10:25:00,78.49,78.51,78.46,78.47,42923.0,69.8915,69.9093,69.8648,69.8737,42923.0
2018-09-26 10:30:00,78.48,78.5,78.45,78.46,48666.0,69.8826,69.9004,69.8559,69.8648,48666.0
2018-09-26 10:35:00,78.45,78.51,78.43,78.5,51643.0,69.8559,69.9093,69.8381,69.9004,51643.0
2018-09-26 10:40:00,78.5,78.51,78.4,78.5,429730.0,69.9004,69.9093,69.8114,69.9004,429730.0
2018-09-26 10:45:00,78.5,78.51,78.45,78.5,265963.0,69.9004,69.9093,69.8559,69.9004,265963.0
2018-09-26 10:50:00,78.49,78.53,78.47,78.48,63845.0,69.8915,69.9271,69.8737,69.8826,63845.0
2018-09-26 10:55:00,78.47,78.5,78.46,78.47,95883.0,69.8737,69.9004,69.8648,69.8737,95883.0
2018-09-26 11:00:00,78.47,78.48,78.43,78.44,55944.0,69.8737,69.8826,69.8381,69.847,55944.0
2018-09-26 11:05:00,78.44,78.47,78.42,78.46,30745.0,69.847,69.8737,69.8292,69.8648,30745.0
2018-09-26 11:10:00,78.47,78.47,78.4,78.41,73249.0,69.8737,69.8737,69.8114,69.8203,73249.0
2018-09-26 11:15:00,78.41,78.45,78.41,78.45,34695.0,69.8203,69.8559,69.8203,69.8559,34695.0
2018-09-26 11:20:00,78.45,78.46,78.43,78.43,27831.0,69.8559,69.8648,69.8381,69.8381,27831.0
2018-09-26 11:25:00,78.44,78.47,78.43,78.47,61334.0,69.847,69.8737,69.8381,69.8737,61334.0
2018-09-26 11:30:00,78.47,78.47,78.39,78.4,68742.0,69.8737,69.8737,69.8025,69.8114,68742.0
2018-09-26 11:35:00,78.4,78.42,78.39,78.4,30587.0,69.8114,69.8292,69.8025,69.8114,30587.0
2018-09-26 11:40:00,78.4,78.42,78.37,78.38,36013.0,69.8114,69.8292,69.7847,69.7936,36013.0
2018-09-26 11:45:00,78.38,78.42,78.37,78.39,25599.0,69.7936,69.8292,69.7847,69.8025,25599.0
2018-09-26 11:50:00,78.39,78.4,78.37,78.39,21904.0,69.8025,69.8114,69.7847,69.8025,21904.0
2018-09-26 11:55:00,78.4,78.46,78.4,78.44,25176.0,69.8114,69.8648,69.8114,69.847,25176.0
2018-09-26 12:00:00,78.43,78.44,78.41,78.43,40133.0,69.8381,69.847,69.8203,69.8381,40133.0
2018-09-26 12:05:00,78.43,78.44,78.4,78.42,22018.0,69.8381,69.847,69.8114,69.8292,22018.0
2018-09-26 12:10:00,78.42,78.43,78.39,78.42,34697.0,69.8292,69.8381,69.8025,69.8292,34697.0
2018-09-26 12:15:00,78.43,78.47,78.42,78.47,81085.0,69.8381,69.8737,69.8292,69.8737,81085.0
2018-09-26 12:20:00,78.46,78.47,78.44,78.46,31600.0,69.8648,69.8737,69.847,69.8648,31600.0
2018-09-26 12:25:00,78.45,78.47,78.42,78.46,20684.0,69.8559,69.8737,69.8292,69.8648,20684.0
2018-09-26 12:30:00,78.46,78.53,78.46,78.53,83607.0,69.8648,69.9271,69.8648,69.9271,83607.0
2018-09-26 12:35:00,78.54,78.57,78.53,78.54,40055.0,69.936,69.9628,69.9271,69.936,40055.0
2018-09-26 12:40:00,78.54,78.56,78.52,78.52,26491.0,69.936,69.9539,69.9182,69.9182,26491.0
2018-09-26 12:45:00,78.52,78.58,78.52,78.57,60405.0,69.9182,69.9717,69.9182,69.9628,60405.0
2018-09-26 12:50:00,78.57,78.6,78.57,78.59,45315.0,69.9628,69.9895,69.9628,69.9806,45315.0
2018-09-26 12:55:00,78.58,78.64,78.58,78.62,27682.0,69.9717,70.0251,69.9717,70.0073,27682.0
2018-09-26 13:00:00,78.63,78.66,78.62,78.64,57451.0,70.0162,70.0429,70.0073,70.0251,57451.0
2018-09-26 13:05:00,78.64,78.66,78.59,78.61,53202.0,70.0251,70.0429,69.9806,69.9984,53202.0
2018-09-26 13:10:00,78.61,78.64,78.6,78.61,21664.0,69.9984,70.0251,69.9895,69.9984,21664.0
2018-09-26 13:15:00,78.61,78.62,78.6,78.61,16232.0,69.9984,70.0073,69.9895,69.9984,16232.0
2018-09-26 13:20:00,78.61,78.61,78.58,78.6,29388.0,69.9984,69.9984,69.9717,69.9895,29388.0
2018-09-26 13:25:00,78.6,78.62,78.58,78.61,54624.0,69.9895,70.0073,69.9717,69.9984,54624.0
2018-09-26 13:30:00,78.61,78.66,78.6,78.65,63318.0,69.9984,70.0429,69.9895,70.034,63318.0
2018-09-26 13:35:00,78.64,78.65,78.61,78.61,25012.0,70.0251,70.034,69.9984,69.9984,25012.0
2018-09-26 13:40:00,78.62,78.62,78.58,78.59,23085.0,70.0073,70.0073,69.9717,69.9806,23085.0
2018-09-26 13:45:00,78.59,78.63,78.59,78.63,23347.0,69.9806,70.0162,69.9806,70.0162,23347.0
2018-09-26 13:50:00,78.63,78.64,78.61,78.62,38440.0,70.0162,70.0251,69.9984,70.0073,38440.0
2018-09-26 13:55:00,78.61,78.63,78.58,78.59,54695.0,69.9984,70.0162,69.9717,69.9806,54695.0
2018-09-26 14:00:00,78.59,78.76,78.59,78.72,256741.0,69.9806,70.1319,69.9806,70.0963,256741.0
2018-09-26 14:05:00,78.72,78.72,78.6,78.62,133732.0,70.0963,70.0963,69.9895,70.0073,133732.0
2018-09-26 14:10:00,78.63,78.73,78.63,78.72,55011.0,70.0162,70.1052,70.0162,70.0963,55011.0
2018-09-26 14:15:00,78.72,78.84,78.72,78.79,115137.0,70.0963,70.2032,70.0963,70.1587,115137.0
2018-09-26 14:20:00,78.79,78.79,78.74,78.76,57907.0,70.1587,70.1587,70.1141,70.1319,57907.0
2018-09-26 14:25:00,78.76,78.76,78.7,78.75,63961.0,70.1319,70.1319,70.0785,70.123,63961.0
2018-09-26 14:30:00,78.75,78.78,78.72,78.75,51609.0,70.123,70.1498,70.0963,70.123,51609.0
2018-09-26 14:35:00,78.75,78.76,78.68,78.73,242773.0,70.123,70.1319,70.0607,70.1052,242773.0
2018-09-26 14:40:00,78.72,78.73,78.66,78.67,308270.0,70.0963,70.1052,70.0429,70.0518,308270.0
2018-09-26 14:45:00,78.67,78.67,78.58,78.63,206632.0,70.0518,70.0518,69.9717,70.0162,206632.0
2018-09-26 14:50:00,78.62,78.64,78.58,78.58,33340.0,70.0073,70.0251,69.9717,69.9717,33340.0
2018-09-26 14:55:00,78.59,78.68,78.58,78.67,344227.0,69.9806,70.0607,69.9717,70.0518,344227.0
2018-09-26 15:00:00,78.66,78.66,78.59,78.65,131051.0,70.0429,70.0429,69.9806,70.034,131051.0
2018-09-26 15:05:00,78.64,78.67,78.59,78.67,93581.0,70.0251,70.0518,69.9806,70.0518,93581.0
2018-09-26 15:10:00,78.67,78.67,78.61,78.66,34317.0,70.0518,70.0518,69.9984,70.0429,34317.0
2018-09-26 15:15:00,78.65,78.7,78.65,78.7,48785.0,70.034,70.0785,70.034,70.0785,48785.0
2018-09-26 15:20:00,78.69,78.77,78.68,78.72,117303.0,70.0696,70.1408,70.0607,70.0963,117303.0
2018-09-26 15:25:00,78.72,78.73,78.67,78.68,172729.0,70.0963,70.1052,70.0518,70.0607,172729.0
2018-09-26 15:30:00,78.68,78.69,78.6,78.61,252067.0,70.0607,70.0696,69.9895,69.9984,252067.0
2018-09-26 15:35:00,78.6,78.61,78.55,78.58,202816.0,69.9895,69.9984,69.9449,69.9717,202816.0
2018-09-26 15:40:00,78.57,78.58,78.47,78.47,286102.0,69.9628,69.9717,69.8737,69.8737,286102.0
2018-09-26 15:45:00,78.48,78.48,78.19,78.25,495735.0,69.8826,69.8826,69.6244,69.6778,495735.0
2018-09-26 15:50:00,78.24,78.32,78.22,78.28,755870.0,69.6689,69.7401,69.6511,69.7045,755870.0
2018-09-26 15:55:00,78.27,78.33,78.22,78.31,1039320.0,69.6956,69.749,69.6511,69.7312,1039320.0
2018-09-27 09:30:00,78.54,78.54,78.28,78.31,110470.0,69.936,69.936,69.7045,69.7312,110470.0
2018-09-27 09:35:00,78.31,78.37,78.19,78.37,467039.0,69.7312,69.7847,69.6244,69.7847,467039.0
2018-09-27 09:40:00,78.37,78.47,78.34,78.44,88294.0,69.7847,69.8737,69.758,69.847,88294.0
2018-09-27 09:45:00,78.44,78.49,78.4,78.44,88181.0,69.847,69.8915,69.8114,69.847,88181.0
2018-09-27 09:50:00,78.44,78.46,78.41,78.45,177050.0,69.847,69.8648,69.8203,69.8559,177050.0
2018-09-27 09:55:00,78.44,78.46,78.41,78.42,57461.0,69.847,69.8648,69.8203,69.8292,57461.0
2018-09-27 10:00:00,78.42,78.64,78.41,78.56,194785.0,69.8292,70.0251,69.8203,69.9539,194785.0
2018-09-27 10:05:00,78.56,78.59,78.5,78.56,118402.0,69.9539,69.9806,69.9004,69.9539,118402.0
2018-09-27 10:10:00,78.56,78.58,78.53,78.56,42694.0,69.9539,69.9717,69.9271,69.9539,42694.0
2018-09-27 10:15:00,78.56,78.6,78.56,78.59,52296.0,69.9539,69.9895,69.9539,69.9806,52296.0
2018-09-27 10:20:00,78.59,78.6,78.53,78.56,59455.0,69.9806,69.9895,69.9271,69.9539,59455.0
2018-09-27 10:25:00,78.56,78.63,78.55,78.61,58940.0,69.9539,70.0162,69.9449,69.9984,58940.0
2018-09-27 10:30:00,78.62,78.64,78.59,78.62,77138.0,70.0073,70.0251,69.9806,70.0073,77138.0
2018-09-27 10:35:00,78.63,78.72,78.62,78.69,80307.0,70.0162,70.0963,70.0073,70.0696,80307.0
2018-09-27 10:40:00,78.7,78.74,78.7,78.71,56876.0,70.0785,70.1141,70.0785,70.0874,56876.0
2018-09-27 10:45:00,78.71,78.72,78.65,78.68,94132.0,70.0874,70.0963,70.034,70.0607,94132.0
2018-09-27 10:50:00,78.68,78.69,78.56,78.6,121729.0,70.0607,70.0696,69.9539,69.9895,121729.0
2018-09-27 10:55:00,78.6,78.64,78.6,78.63,26741.0,69.9895,70.0251,69.9895,70.0162,26741.0
2018-09-27 11:00:00,78.63,78.7,78.63,78.69,61424.0,70.0162,70.0785,70.0162,70.0696,61424.0
2018-09-27 11:05:00,78.69,78.69,78.65,78.68,47171.0,70.0696,70.0696,70.034,70.0607,47171.0
2018-09-27 11:10:00,78.68,78.69,78.58,78.62,59974.0,70.0607,70.0696,69.9717,70.0073,59974.0
2018-09-27 11:15:00,78.62,78.66,78.61,78.64,19632.0,70.0073,70.0429,69.9984,70.0251,19632.0
2018-09-27 11:20:00,78.63,78.67,78.63,78.67,34658.0,70.0162,70.0518,70.0162,70.0518,34658.0
2018-09-27 11:25:00,78.67,78.69,78.64,78.67,29243.0,70.0518,70.0696,70.0251,70.0518,29243.0
2018-09-27 11:30:00,78.67,78.68,78.61,78.64,30977.0,70.0518,70.0607,69.9984,70.0251,30977.0
2018-09-27 11:35:00,78.64,78.68,78.62,78.67,32797.0,70.0251,70.0607,70.0073,70.0518,32797.0
2018-09-27 11:40:00,78.66,78.69,78.66,78.67,34561.0,70.0429,70.0696,70.0429,70.0518,34561.0
2018-09-27 11:45:00,78.68,78.69,78.65,78.66,20815.0,70.0607,70.0696,70.034,70.0429,20815.0
2018-09-27 11:50:00,78.67,78.67,78.62,78.66,25525.0,70.0518,70.0518,70.0073,70.0429,25525.0
2018-09-27 11:55:00,78.66,78.72,78.65,78.72,82172.0,70.0429,70.0963,70.034,70.0963,82172.0
2018-09-27 12:00:00,78.71,78.74,78.7,78.74,29991.0,70.0874,70.1141,70.0785,70.1141,29991.0
2018-09-27 12:05:00,78.74,78.78,78.74,78.74,79876.0,70.1141,70.1498,70.1141,70.1141,79876.0
2018-09-27 12:10:00,78.74,78.75,78.71,78.75,48872.0,70.1141,70.123,70.0874,70.123,48872.0
2018-09-27 12:15:00,78.75,78.82,78.75,78.81,91321.0,70.123,70.1854,70.123,70.1765,91321.0
2018-09-27 12:20:00,78.81,78.81,78.75,78.75,21973.0,70.1765,70.1765,70.123,70.123,21973.0
2018-09-27 12:25:00,78.75,78.78,78.74,78.78,37330.0,70.123,70.1498,70.1141,70.1498,37330.0
2018-09-27 12:30:00,78.78,78.78,78.75,78.77,37577.0,70.1498,70.1498,70.123,70.1408,37577.0
2018-09-27 12:35:00,78.77,78.77,78.75,78.76,23969.0,70.1408,70.1408,70.123,70.1319,23969.0
2018-09-27 12:40:00,78.76,78.77,78.74,78.75,20912.0,70.1319,70.1408,70.1141,70.123,20912.0
2018-09-27 12:45:00,78.76,78.78,78.74,78.78,29336.0,70.1319,70.1498,70.1141,70.1498,29336.0
2018-09-27 12:50:00,78.78,78.82,78.78,78.8,46721.0,70.1498,70.1854,70.1498,70.1676,46721.0
2018-09-27 12:55:00,78.79,78.81,78.74,78.75,26034.0,70.1587,70.1765,70.1141,70.123,26034.0
2018-09-27 13:00:00,78.75,78.75,78.71,78.71,41039.0,70.123,70.123,70.0874,70.0874,41039.0
2018-09-27 13:05:00,78.71,78.72,78.64,78.66,136020.0,70.0874,70.0963,70.0251,70.0429,136020.0
2018-09-27 13:10:00,78.67,78.68,78.61,78.63,41274.0,70.0518,70.0607,69.9984,70.0162,41274.0
2018-09-27 13:15:00,78.63,78.65,78.62,78.64,16539.0,70.0162,70.034,70.0073,70.0251,16539.0
2018-09-27 13:20:00,78.64,78.64,78.58,78.59,48535.0,70.0251,70.0251,69.9717,69.9806,48535.0
2018-09-27 13:25:00,78.6,78.62,78.59,78.62,20308.0,69.9895,70.0073,69.9806,70.0073,20308.0
2018-09-27 13:30:00,78.63,78.64,78.62,78.62,25272.0,70.0162,70.0251,70.0073,70.0073,25272.0
2018-09-27 13:35:00,78.62,78.64,78.61,78.62,35625.0,70.0073,70.0251,69.9984,70.0073,35625.0
2018-09-27 13:40:00,78.61,78.62,78.58,78.6,55734.0,69.9984,70.0073,69.9717,69.9895,55734.0
2018-09-27 13:45:00,78.6,78.62,78.6,78.61,16791.0,69.9895,70.0073,69.9895,69.9984,16791.0
2018-09-27 13:50:00,78.61,78.62,78.58,78.59,34713.0,69.9984,70.0073,69.9717,69.9806,34713.0
2018-09-27 13:55:00,78.59,78.59,78.55,78.55,21722.0,69.9806,69.9806,69.9449,69.9449,21722.0
2018-09-27 14:00:00,78.55,78.56,78.51,78.52,37851.0,69.9449,69.9539,69.9093,69.9182,37851.0
2018-09-27 14:05:00,78.52,78.54,78.48,78.51,50062.0,69.9182,69.936,69.8826,69.9093,50062.0
2018-09-27 14:10:00,78.52,78.55,78.51,78.53,22752.0,69.9182,69.9449,69.9093,69.9271,22752.0
2018-09-27 14:15:00,78.54,78.57,78.53,78.56,27176.0,69.936,69.9628,69.9271,69.9539,27176.0
2018-09-27 14:20:00,78.57,78.59,78.54,78.55,63117.0,69.9628,69.9806,69.936,69.9449,63117.0
2018-09-27 14:25:00,78.55,78.56,78.53,78.56,39840.0,69.9449,69.9539,69.9271,69.9539,39840.0
2018-09-27 14:30:00,78.55,78.56,78.51,78.51,36206.0,69.9449,69.9539,69.9093,69.9093,36206.0
2018-09-27 14:35:00,78.51,78.52,78.49,78.51,46865.0,69.9093,69.9182,69.8915,69.9093,46865.0
2018-09-27 14:40:00,78.51,78.51,78.47,78.48,32253.0,69.9093,69.9093,69.8737,69.8826,32253.0
2018-09-27 14:45:00,78.47,78.48,78.46,78.47,62434.0,69.8737,69.8826,69.8648,69.8737,62434.0
2018-09-27 14:50:00,78.46,78.48,78.45,78.46,62628.0,69.8648,69.8826,69.8559,69.8648,62628.0
2018-09-27 14:55:00,78.47,78.48,78.43,78.44,46558.0,69.8737,69.8826,69.8381,69.847,46558.0
2018-09-27 15:00:00,78.44,78.5,78.44,78.46,87937.0,69.847,69.9004,69.847,69.8648,87937.0
2018-09-27 15:05:00,78.47,78.47,78.42,78.43,83731.0,69.8737,69.8737,69.8292,69.8381,83731.0
2018-09-27 15:10:00,78.43,78.47,78.4,78.46,111903.0,69.8381,69.8737,69.8114,69.8648,111903.0
2018-09-27 15:15:00,78.45,78.49,78.45,78.47,45682.0,69.8559,69.8915,69.8559,69.8737,45682.0
2018-09-27 15:20:00,78.47,78.49,78.43,78.47,44398.0,69.8737,69.8915,69.8381,69.8737,44398.0
2018-09-27 15:25:00,78.47,78.47,78.41,78.44,69285.0,69.8737,69.8737,69.8203,69.847,69285.0
2018-09-27 15:30:00,78.44,78.44,78.36,78.4,111556.0,69.847,69.847,69.7758,69.8114,111556.0
2018-09-27 15:35:00,78.4,78.41,78.35,78.38,194154.0,69.8114,69.8203,69.7669,69.7936,194154.0
2018-09-27 15:40:00,78.37,78.39,78.34,78.38,115017.0,69.7847,69.8025,69.758,69.7936,115017.0
2018-09-27 15:45:00,78.37,78.43,78.36,78.41,311200.0,69.7847,69.8381,69.7758,69.8203,311200.0
2018-09-27 15:50:00,78.41,78.44,78.39,78.44,588523.0,69.8203,69.847,69.8025,69.847,588523.0
2018-09-27 15:55:00,78.44,78.5,78.39,78.43,1183158.0,69.847,69.9004,69.8025,69.8381,1183158.0
2018-09-28 09:30:00,78.27,78.41,78.22,78.25,75463.0,69.6956,69.8203,69.6511,69.6778,75463.0
2018-09-28 09:35:00,78.26,78.26,78.13,78.17,351778.0,69.6867,69.6867,69.571,69.6066,351778.0
2018-09-28 09:40:00,78.17,78.29,78.17,78.23,126628.0,69.6066,69.7134,69.6066,69.66,126628.0
2018-09-28 09:45:00,78.24,78.29,78.2,78.27,155953.0,69.6689,69.7134,69.6333,69.6956,155953.0
2018-09-28 09:50:00,78.27,78.35,78.24,78.33,124693.0,69.6956,69.7669,69.6689,69.749,124693.0
2018-09-28 09:55:00,78.32,78.47,78.32,78.47,80862.0,69.7401,69.8737,69.7401,69.8737,80862.0
2018-09-28 10:00:00,78.47,78.51,78.4,78.41,103552.0,69.8737,69.9093,69.8114,69.8203,103552.0
2018-09-28 10:05:00,78.41,78.43,78.36,78.4,119830.0,69.8203,69.8381,69.7758,69.8114,119830.0
2018-09-28 10:10:00,78.4,78.43,78.37,78.41,211355.0,69.8114,69.8381,69.7847,69.8203,211355.0
2018-09-28 10:15:00,78.41,78.47,78.39,78.46,57500.0,69.8203,69.8737,69.8025,69.8648,57500.0
2018-09-28 10:20:00,78.46,78.51,78.45,78.47,50317.0,69.8648,69.9093,69.8559,69.8737,50317.0
2018-09-28 10:25:00,78.46,78.56,78.46,78.55,104606.0,69.8648,69.9539,69.8648,69.9449,104606.0
2018-09-28 10:30:00,78.55,78.56,78.48,78.49,29604.0,69.9449,69.9539,69.8826,69.8915,29604.0
2018-09-28 10:35:00,78.49,78.56,78.49,78.56,53981.0,69.8915,69.9539,69.8915,69.9539,53981.0
2018-09-28 10:40:00,78.55,78.55,78.51,78.53,37692.0,69.9449,69.9449,69.9093,69.9271,37692.0
2018-09-28 10:45:00,78.52,78.58,78.52,78.56,40071.0,69.9182,69.9717,69.9182,69.9539,40071.0
2018-09-28 10:50:00,78.56,78.58,78.52,78.53,36288.0,69.9539,69.9717,69.9182,69.9271,36288.0
2018-09-28 10:55:00,78.53,78.55,78.5,78.51,24449.0,69.9271,69.9449,69.9004,69.9093,24449.0
2018-09-28 11:00:00,78.51,78.53,78.49,78.51,42376.0,69.9093,69.9271,69.8915,69.9093,42376.0
2018-09-28 11:05:00,78.5,78.51,78.44,78.47,36838.0,69.9004,69.9093,69.847,69.8737,36838.0
2018-09-28 11:10:00,78.48,78.51,78.46,78.48,63453.0,69.8826,69.9093,69.8648,69.8826,63453.0
2018-09-28 11:15:00,78.49,78.51,78.47,78.48,33711.0,69.8915,69.9093,69.8737,69.8826,33711.0
2018-09-28 11:20:00,78.48,78.52,78.48,78.5,42852.0,69.8826,69.9182,69.8826,69.9004,42852.0
2018-09-28 11:25:00,78.5,78.52,78.47,78.47,25557.0,69.9004,69.9182,69.8737,69.8737,25557.0
2018-09-28 11:30:00,78.48,78.5,78.42,78.45,42346.0,69.8826,69.9004,69.8292,69.8559,42346.0
2018-09-28 11:35:00,78.45,78.49,78.45,78.46,39916.0,69.8559,69.8915,69.8559,69.8648,39916.0
2018-09-28 11:40:00,78.45,78.45,78.41,78.42,40077.0,69.8559,69.8559,69.8203,69.8292,40077.0
2018-09-28 11:45:00,78.42,78.44,78.39,78.41,112103.0,69.8292,69.847,69.8025,69.8203,112103.0
2018-09-28 11:50:00,78.4,78.42,78.35,78.36,26266.0,69.8114,69.8292,69.7669,69.7758,26266.0
2018-09-28 11:55:00,78.37,78.39,78.35,78.36,27887.0,69.7847,69.8025,69.7669,69.7758,27887.0
2018-09-28 12:00:00,78.36,78.39,78.35,78.36,34967.0,69.7758,69.8025,69.7669,69.7758,34967.0
2018-09-28 12:05:00,78.36,78.38,78.33,78.37,27922.0,69.7758,69.7936,69.749,69.7847,27922.0
2018-09-28 12:10:00,78.37,78.42,78.36,78.42,35776.0,69.7847,69.8292,69.7758,69.8292,35776.0
2018-09-28 12:15:00,78.42,78.44,78.38,78.39,45519.0,69.8292,69.847,69.7936,69.8025,45519.0
2018-09-28 12:20:00,78.39,78.43,78.38,78.42,24376.0,69.8025,69.8381,69.7936,69.8292,24376.0
2018-09-28 12:25:00,78.42,78.43,78.4,78.41,22708.0,69.8292,69.8381,69.8114,69.8203,22708.0
2018-09-28 12:30:00,78.42,78.45,78.4,78.45,36002.0,69.8292,69.8559,69.8114,69.8559,36002.0
2018-09-28 12:35:00,78.45,78.45,78.41,78.43,24484.0,69.8559,69.8559,69.8203,69.8381,24484.0
2018-09-28 12:40:00,78.42,78.45,78.42,78.43,32732.0,69.8292,69.8559,69.8292,69.8381,32732.0
2018-09-28 12:45:00,78.43,78.44,78.28,78.3,77350.0,69.8381,69.847,69.7045,69.7223,77350.0
2018-09-28 12:50:00,78.3,78.38,78.29,78.38,49496.0,69.7223,69.7936,69.7134,69.7936,49496.0
2018-09-28 12:55:00,78.38,78.44,78.38,78.43,50644.0,69.7936,69.847,69.7936,69.8381,50644.0
2018-09-28 13:00:00,78.44,78.44,78.38,78.4,52456.0,69.847,69.847,69.7936,69.8114,52456.0
2018-09-28 13:05:00,78.4,78.41,78.38,78.39,77363.0,69.8114,69.8203,69.7936,69.8025,77363.0
2018-09-28 13:10:00,78.39,78.43,78.38,78.4,66024.0,69.8025,69.8381,69.7936,69.8114,66024.0
2018-09-28 13:15:00,78.4,78.42,78.39,78.42,40399.0,69.8114,69.8292,69.8025,69.8292,40399.0
2018-09-28 13:20:00,78.41,78.47,78.41,78.43,93021.0,69.8203,69.8737,69.8203,69.8381,93021.0
2018-09-28 13:25:00,78.44,78.48,78.42,78.48,75230.0,69.847,69.8826,69.8292,69.8826,75230.0
2018-09-28 13:30:00,78.48,78.54,78.47,78.53,56768.0,69.8826,69.936,69.8737,69.9271,56768.0
2018-09-28 13:35:00,78.54,78.54,78.5,78.51,53626.0,69.936,69.936,69.9004,69.9093,53626.0
2018-09-28 13:40:00,78.5,78.52,78.46,78.46,85951.0,69.9004,69.9182,69.8648,69.8648,85951.0
2018-09-28 13:45:00,78.46,78.48,78.43,78.44,40504.0,69.8648,69.8826,69.8381,69.847,40504.0
2018-09-28 13:50:00,78.43,78.48,78.42,78.44,48819.0,69.8381,69.8826,69.8292,69.847,48819.0
2018-09-28 13:55:00,78.45,78.45,78.42,78.43,28243.0,69.8559,69.8559,69.8292,69.8381,28243.0
2018-09-28 14:00:00,78.42,78.44,78.39,78.39,44172.0,69.8292,69.847,69.8025,69.8025,44172.0
2018-09-28 14:05:00,78.38,78.38,78.32,78.36,50633.0,69.7936,69.7936,69.7401,69.7758,50633.0
2018-09-28 14:10:00,78.36,78.38,78.31,78.37,49598.0,69.7758,69.7936,69.7312,69.7847,49598.0
2018-09-28 14:15:00,78.38,78.38,78.33,78.36,60160.0,69.7936,69.7936,69.749,69.7758,60160.0
2018-09-28 14:20:00,78.36,78.4,78.36,78.38,42523.0,69.7758,69.8114,69.7758,69.7936,42523.0
2018-09-28 14:25:00,78.39,78.4,78.36,78.38,49321.0,69.8025,69.8114,69.7758,69.7936,49321.0
2018-09-28 14:30:00,78.37,78.41,78.36,78.39,46626.0,69.7847,69.8203,69.7758,69.8025,46626.0
2018-09-28 14:35:00,78.4,78.4,78.35,78.36,29928.0,69.8114,69.8114,69.7669,69.7758,29928.0
2018-09-28 14:40:00,78.36,78.38,78.33,78.35,56007.0,69.7758,69.7936,69.749,69.7669,56007.0
2018-09-28 14:45:00,78.36,78.36,78.31,78.31,48003.0,69.7758,69.7758,69.7312,69.7312,48003.0
2018-09-28 14:50:00,78.3,78.31,78.29,78.29,42719.0,69.7223,69.7312,69.7134,69.7134,42719.0
2018-09-28 14:55:00,78.3,78.31,78.26,78.26,36144.0,69.7223,69.7312,69.6867,69.6867,36144.0
2018-09-28 15:00:00,78.26,78.33,78.25,78.26,80138.0,69.6867,69.749,69.6778,69.6867,80138.0
2018-09-28 15:05:00,78.25,78.27,78.24,78.27,37493.0,69.6778,69.6956,69.6689,69.6956,37493.0
2018-09-28 15:10:00,78.27,78.3,78.25,78.25,63974.0,69.6956,69.7223,69.6778,69.6778,63974.0
2018-09-28 15:15:00,78.25,78.25,78.2,78.21,63876.0,69.6778,69.6778,69.6333,69.6422,63876.0
2018-09-28 15:20:00,78.21,78.31,78.2,78.28,92821.0,69.6422,69.7312,69.6333,69.7045,92821.0
2018-09-28 15:25:00,78.28,78.3,78.26,78.28,67938.0,69.7045,69.7223,69.6867,69.7045,67938.0
2018-09-28 15:30:00,78.28,78.32,78.19,78.31,174881.0,69.7045,69.7401,69.6244,69.7312,174881.0
2018-09-28 15:35:00,78.31,78.33,78.29,78.33,218992.0,69.7312,69.749,69.7134,69.749,218992.0
2018-09-28 15:40:00,78.32,78.39,78.31,78.31,174620.0,69.7401,69.8025,69.7312,69.7312,174620.0
2018-09-28 15:45:00,78.31,78.41,78.29,78.38,418038.0,69.7312,69.8203,69.7134,69.7936,418038.0
2018-09-28 15:50:00,78.38,78.4,78.35,78.39,296411.0,69.7936,69.8114,69.7669,69.8025,296411.0
2018-09-28 15:55:00,78.39,78.42,78.34,78.37,1229808.0,69.8025,69.8292,69.758,69.7847,1229808.0
2018-10-01 09:30:00,79.36,79.55,79.22,79.45,393297.0,70.6662,70.8354,70.5416,70.7464,393297.0
2018-10-01 09:35:00,79.46,79.49,79.17,79.19,193314.0,70.7553,70.782,70.497,70.5148,193314.0
2018-10-01 09:40:00,79.19,79.37,79.19,79.33,275713.0,70.5148,70.6751,70.5148,70.6395,275713.0
2018-10-01 09:45:00,79.34,79.36,79.22,79.26,229791.0,70.6484,70.6662,70.5416,70.5772,229791.0
2018-10-01 09:50:00,79.27,79.31,79.24,79.26,93660.0,70.5861,70.6217,70.5594,70.5772,93660.0
2018-10-01 09:55:00,79.26,79.28,79.19,79.22,203269.0,70.5772,70.595,70.5148,70.5416,203269.0
2018-10-01 10:00:00,79.23,79.31,79.21,79.22,137653.0,70.5505,70.6217,70.5326,70.5416,137653.0
2018-10-01 10:05:00,79.22,79.29,79.21,79.23,245042.0,70.5416,70.6039,70.5326,70.5505,245042.0
2018-10-01 10:10:00,79.23,79.3,79.21,79.27,203148.0,70.5505,70.6128,70.5326,70.5861,203148.0
2018-10-01 10:15:00,79.27,79.28,79.19,79.26,145964.0,70.5861,70.595,70.5148,70.5772,145964.0
2018-10-01 10:20:00,79.26,79.29,79.23,79.27,110041.0,70.5772,70.6039,70.5505,70.5861,110041.0
2018-10-01 10:25:00,79.27,79.3,79.23,79.24,153282.0,70.5861,70.6128,70.5505,70.5594,153282.0
2018-10-01 10:30:00,79.24,79.36,79.24,79.31,159413.0,70.5594,70.6662,70.5594,70.6217,159413.0
2018-10-01 10:35:00,79.31,79.31,79.23,79.31,112409.0,70.6217,70.6217,70.5505,70.6217,112409.0
2018-10-01 10:40:00,79.3,79.3,79.23,79.25,146982.0,70.6128,70.6128,70.5505,70.5683,146982.0
2018-10-01 10:45:00,79.25,79.33,79.25,79.3,170718.0,70.5683,70.6395,70.5683,70.6128,170718.0
2018-10-01 10:50:00,79.3,79.31,79.25,79.29,174314.0,70.6128,70.6217,70.5683,70.6039,174314.0
2018-10-01 10:55:00,79.29,79.33,79.27,79.33,310453.0,70.6039,70.6395,70.5861,70.6395,310453.0
2018-10-01 11:00:00,79.32,79.36,79.28,79.33,197016.0,70.6306,70.6662,70.595,70.6395,197016.0
2018-10-01 11:05:00,79.34,79.38,79.32,79.35,65891.0,70.6484,70.684,70.6306,70.6573,65891.0
2018-10-01 11:10:00,79.34,79.36,79.31,79.33,75579.0,70.6484,70.6662,70.6217,70.6395,75579.0
2018-10-01 11:15:00,79.33,79.34,79.28,79.31,89790.0,70.6395,70.6484,70.595,70.6217,89790.0
2018-10-01 11:20:00,79.31,79.31,79.24,79.28,180315.0,70.6217,70.6217,70.5594,70.595,180315.0
2018-10-01 11:25:00,79.29,79.3,79.24,79.26,130279.0,70.6039,70.6128,70.5594,70.5772,130279.0
2018-10-01 11:30:00,79.26,79.27,79.2,79.25,60417.0,70.5772,70.5861,70.5237,70.5683,60417.0
2018-10-01 11:35:00,79.25,79.28,79.24,79.26,38462.0,70.5683,70.595,70.5594,70.5772,38462.0
2018-10-01 11:40:00,79.27,79.3,79.26,79.29,32660.0,70.5861,70.6128,70.5772,70.6039,32660.0
2018-10-01 11:45:00,79.29,79.31,79.26,79.3,143360.0,70.6039,70.6217,70.5772,70.6128,143360.0
2018-10-01 11:50:00,79.29,79.3,79.27,79.3,73567.0,70.6039,70.6128,70.5861,70.6128,73567.0
2018-10-01 11:55:00,79.31,79.31,79.24,79.29,54273.0,70.6217,70.6217,70.5594,70.6039,54273.0
2018-10-01 12:00:00,79.29,79.31,79.27,79.29,41686.0,70.6039,70.6217,70.5861,70.6039,41686.0
2018-10-01 12:05:00,79.29,79.29,79.26,79.28,33826.0,70.6039,70.6039,70.5772,70.595,33826.0
2018-10-01 12:10:00,79.28,79.29,79.26,79.28,35973.0,70.595,70.6039,70.5772,70.595,35973.0
2018-10-01 12:15:00,79.27,79.27,79.23,79.27,46566.0,70.5861,70.5861,70.5505,70.5861,46566.0
2018-10-01 12:20:00,79.27,79.28,79.12,79.14,108925.0,70.5861,70.595,70.4525,70.4703,108925.0
2018-10-01 12:25:00,79.14,79.15,79.09,79.11,57765.0,70.4703,70.4792,70.4258,70.4436,57765.0
2018-10-01 12:30:00,79.09,79.13,79.09,79.13,42257.0,70.4258,70.4614,70.4258,70.4614,42257.0
2018-10-01 12:35:00,79.12,79.15,79.08,79.14,46125.0,70.4525,70.4792,70.4169,70.4703,46125.0
2018-10-01 12:40:00,79.14,79.16,79.1,79.14,83661.0,70.4703,70.4881,70.4347,70.4703,83661.0
2018-10-01 12:45:00,79.13,79.14,79.06,79.07,244346.0,70.4614,70.4703,70.3991,70.408,244346.0
2018-10-01 12:50:00,79.08,79.13,79.08,79.12,42012.0,70.4169,70.4614,70.4169,70.4525,42012.0
2018-10-01 12:55:00,79.12,79.17,79.12,79.17,27143.0,70.4525,70.497,70.4525,70.497,27143.0
2018-10-01 13:00:00,79.16,79.21,79.15,79.21,26607.0,70.4881,70.5326,70.4792,70.5326,26607.0
2018-10-01 13:05:00,79.22,79.26,79.19,79.2,44235.0,70.5416,70.5772,70.5148,70.5237,44235.0
2018-10-01 13:10:00,79.2,79.26,79.2,79.25,44042.0,70.5237,70.5772,70.5237,70.5683,44042.0
2018-10-01 13:15:00,79.25,79.28,79.23,79.27,41776.0,70.5683,70.595,70.5505,70.5861,41776.0
2018-10-01 13:20:00,79.26,79.29,79.25,79.26,39303.0,70.5772,70.6039,70.5683,70.5772,39303.0
2018-10-01 13:25:00,79.25,79.26,79.22,79.25,56142.0,70.5683,70.5772,70.5416,70.5683,56142.0
2018-10-01 13:30:00,79.25,79.26,79.19,79.24,81854.0,70.5683,70.5772,70.5148,70.5594,81854.0
2018-10-01 13:35:00,79.24,79.25,79.21,79.23,41019.0,70.5594,70.5683,70.5326,70.5505,41019.0
2018-10-01 13:40:00,79.23,79.26,79.22,79.24,34439.0,70.5505,70.5772,70.5416,70.5594,34439.0
2018-10-01 13:45:00,79.24,79.25,79.21,79.23,46111.0,70.5594,70.5683,70.5326,70.5505,46111.0
2018-10-01 13:50:00,79.23,79.24,79.14,79.17,51319.0,70.5505,70.5594,70.4703,70.497,51319.0
2018-10-01 13:55:00,79.18,79.2,79.15,79.16,168822.0,70.5059,70.5237,70.4792,70.4881,168822.0
2018-10-01 14:00:00,79.17,79.19,79.09,79.13,477132.0,70.497,70.5148,70.4258,70.4614,477132.0
2018-10-01 14:05:00,79.13,79.18,79.13,79.17,55585.0,70.4614,70.5059,70.4614,70.497,55585.0
2018-10-01 14:10:00,79.18,79.2,79.14,79.17,76484.0,70.5059,70.5237,70.4703,70.497,76484.0
2018-10-01 14:15:00,79.17,79.19,79.15,79.18,66356.0,70.497,70.5148,70.4792,70.5059,66356.0
2018-10-01 14:20:00,79.18,79.21,79.15,79.2,55368.0,70.5059,70.5326,70.4792,70.5237,55368.0
2018-10-01 14:25:00,79.21,79.27,79.21,79.25,53501.0,70.5326,70.5861,70.5326,70.5683,53501.0
2018-10-01 14:30:00,79.24,79.26,79.18,79.2,196625.0,70.5594,70.5772,70.5059,70.5237,196625.0
2018-10-01 14:35:00,79.19,79.22,79.16,79.2,81020.0,70.5148,70.5416,70.4881,70.5237,81020.0
2018-10-01 14:40:00,79.2,79.2,79.16,79.2,68410.0,70.5237,70.5237,70.4881,70.5237,68410.0
2018-10-01 14:45:00,79.2,79.25,79.19,79.21,36711.0,70.5237,70.5683,70.5148,70.5326,36711.0
2018-10-01 14:50:00,79.2,79.22,79.17,79.18,46151.0,70.5237,70.5416,70.497,70.5059,46151.0
2018-10-01 14:55:00,79.18,79.21,79.17,79.18,54057.0,70.5059,70.5326,70.497,70.5059,54057.0
2018-10-01 15:00:00,79.19,79.22,79.18,79.19,62611.0,70.5148,70.5416,70.5059,70.5148,62611.0
2018-10-01 15:05:00,79.19,79.21,79.14,79.16,66611.0,70.5148,70.5326,70.4703,70.4881,66611.0
2018-10-01 15:10:00,79.16,79.17,79.12,79.14,89416.0,70.4881,70.497,70.4525,70.4703,89416.0
2018-10-01 15:15:00,79.15,79.16,79.13,79.16,81644.0,70.4792,70.4881,70.4614,70.4881,81644.0
2018-10-01 15:20:00,79.16,79.16,79.08,79.12,110788.0,70.4881,70.4881,70.4169,70.4525,110788.0
2018-10-01 15:25:00,79.11,79.12,78.95,79.0,199671.0,70.4436,70.4525,70.3011,70.3457,199671.0
2018-10-01 15:30:00,79.0,79.0,78.89,78.91,236888.0,70.3457,70.3457,70.2477,70.2655,236888.0
2018-10-01 15:35:00,78.91,78.93,78.85,78.9,176349.0,70.2655,70.2833,70.2121,70.2566,176349.0
2018-10-01 15:40:00,78.89,78.9,78.81,78.84,241501.0,70.2477,70.2566,70.1765,70.2032,241501.0
2018-10-01 15:45:00,78.84,79.01,78.83,78.98,206334.0,70.2032,70.3546,70.1943,70.3278,206334.0
2018-10-01 15:50:00,78.98,79.03,78.96,79.03,489370.0,70.3278,70.3724,70.31,70.3724,489370.0
2018-10-01 15:55:00,79.03,79.14,79.02,79.1,1726490.0,70.3724,70.4703,70.3635,70.4347,1726490.0
2018-10-02 09:30:00,79.05,79.18,78.98,79.05,318923.0,70.3902,70.5059,70.3278,70.3902,318923.0
2018-10-02 09:35:00,79.06,79.15,78.94,78.98,430981.0,70.3991,70.4792,70.2922,70.3278,430981.0
2018-10-02 09:40:00,78.98,79.08,78.93,79.07,167542.0,70.3278,70.4169,70.2833,70.408,167542.0
2018-10-02 09:45:00,79.08,79.15,79.02,79.02,188258.0,70.4169,70.4792,70.3635,70.3635,188258.0
2018-10-02 09:50:00,79.02,79.04,78.98,79.01,214362.0,70.3635,70.3813,70.3278,70.3546,214362.0
2018-10-02 09:55:00,79.02,79.06,78.91,78.98,137702.0,70.3635,70.3991,70.2655,70.3278,137702.0
2018-10-02 10:00:00,78.99,78.99,78.9,78.9,50365.0,70.3367,70.3367,70.2566,70.2566,50365.0
2018-10-02 10:05:00,78.91,78.93,78.86,78.89,105049.0,70.2655,70.2833,70.221,70.2477,105049.0
2018-10-02 10:10:00,78.88,78.91,78.86,78.88,44300.0,70.2388,70.2655,70.221,70.2388,44300.0
2018-10-02 10:15:00,78.87,78.93,78.83,78.84,130799.0,70.2299,70.2833,70.1943,70.2032,130799.0
2018-10-02 10:20:00,78.84,78.86,78.79,78.85,120124.0,70.2032,70.221,70.1587,70.2121,120124.0
2018-10-02 10:25:00,78.84,78.98,78.84,78.98,80388.0,70.2032,70.3278,70.2032,70.3278,80388.0
2018-10-02 10:30:00,78.97,78.99,78.86,78.87,211927.0,70.3189,70.3367,70.221,70.2299,211927.0
2018-10-02 10:35:00,78.87,78.92,78.84,78.86,95955.0,70.2299,70.2744,70.2032,70.221,95955.0
2018-10-02 10:40:00,78.86,78.88,78.83,78.84,64947.0,70.221,70.2388,70.1943,70.2032,64947.0
2018-10-02 10:45:00,78.84,79.02,78.84,79.0,253794.0,70.2032,70.3635,70.2032,70.3457,253794.0
2018-10-02 10:50:00,79.01,79.08,79.0,79.01,120487.0,70.3546,70.4169,70.3457,70.3546,120487.0
2018-10-02 10:55:00,79.0,79.04,78.97,78.99,42321.0,70.3457,70.3813,70.3189,70.3367,42321.0
2018-10-02 11:00:00,78.99,78.99,78.92,78.98,57825.0,70.3367,70.3367,70.2744,70.3278,57825.0
2018-10-02 11:05:00,78.98,79.08,78.98,79.06,50449.0,70.3278,70.4169,70.3278,70.3991,50449.0
2018-10-02 11:10:00,79.06,79.16,79.06,79.16,129904.0,70.3991,70.4881,70.3991,70.4881,129904.0
2018-10-02 11:15:00,79.16,79.17,79.1,79.12,125815.0,70.4881,70.497,70.4347,70.4525,125815.0
2018-10-02 11:20:00,79.12,79.15,79.1,79.11,23418.0,70.4525,70.4792,70.4347,70.4436,23418.0
2018-10-02 11:25:00,79.1,79.16,79.08,79.11,232366.0,70.4347,70.4881,70.4169,70.4436,232366.0
2018-10-02 11:30:00,79.12,79.17,79.11,79.15,132229.0,70.4525,70.497,70.4436,70.4792,132229.0
2018-10-02 11:35:00,79.14,79.14,79.07,79.08,109433.0,70.4703,70.4703,70.408,70.4169,109433.0
2018-10-02 11:40:00,79.08,79.1,79.06,79.08,41595.0,70.4169,70.4347,70.3991,70.4169,41595.0
2018-10-02 11:45:00,79.08,79.13,79.08,79.11,60601.0,70.4169,70.4614,70.4169,70.4436,60601.0
2018-10-02 11:50:00,79.1,79.12,79.08,79.12,45501.0,70.4347,70.4525,70.4169,70.4525,45501.0
2018-10-02 11:55:00,79.11,79.12,79.09,79.11,18186.0,70.4436,70.4525,70.4258,70.4436,18186.0
2018-10-02 12:00:00,79.11,79.15,79.09,79.15,53726.0,70.4436,70.4792,70.4258,70.4792,53726.0
2018-10-02 12:05:00,79.15,79.18,79.14,79.16,107168.0,70.4792,70.5059,70.4703,70.4881,107168.0
2018-10-02 12:10:00,79.16,79.19,79.12,79.13,31504.0,70.4881,70.5148,70.4525,70.4614,31504.0
2018-10-02 12:15:00,79.14,79.18,79.13,79.17,17838.0,70.4703,70.5059,70.4614,70.497,17838.0
2018-10-02 12:20:00,79.17,79.17,79.12,79.16,38040.0,70.497,70.497,70.4525,70.4881,38040.0
2018-10-02 12:25:00,79.16,79.18,79.14,79.16,19847.0,70.4881,70.5059,70.4703,70.4881,19847.0
2018-10-02 12:30:00,79.16,79.17,79.11,79.16,74953.0,70.4881,70.497,70.4436,70.4881,74953.0
2018-10-02 12:35:00,79.16,79.2,79.15,79.18,44996.0,70.4881,70.5237,70.4792,70.5059,44996.0
2018-10-02 12:40:00,79.18,79.19,79.15,79.16,62382.0,70.5059,70.5148,70.4792,70.4881,62382.0
2018-10-02 12:45:00,79.16,79.17,79.11,79.12,54618.0,70.4881,70.497,70.4436,70.4525,54618.0
2018-10-02 12:50:00,79.12,79.13,79.08,79.12,48123.0,70.4525,70.4614,70.4169,70.4525,48123.0
2018-10-02 12:55:00,79.12,79.16,79.1,79.15,41732.0,70.4525,70.4881,70.4347,70.4792,41732.0
2018-10-02 13:00:00,79.14,79.23,79.14,79.22,50516.0,70.4703,70.5505,70.4703,70.5416,50516.0
2018-10-02 13:05:00,79.22,79.25,79.19,79.24,31114.0,70.5416,70.5683,70.5148,70.5594,31114.0
2018-10-02 13:10:00,79.25,79.25,79.21,79.25,31039.0,70.5683,70.5683,70.5326,70.5683,31039.0
2018-10-02 13:15:00,79.25,79.28,79.25,79.27,49481.0,70.5683,70.595,70.5683,70.5861,49481.0
2018-10-02 13:20:00,79.27,79.29,79.25,79.26,54769.0,70.5861,70.6039,70.5683,70.5772,54769.0
2018-10-02 13:25:00,79.26,79.28,79.24,79.27,20507.0,70.5772,70.595,70.5594,70.5861,20507.0
2018-10-02 13:30:00,79.27,79.29,79.25,79.28,22495.0,70.5861,70.6039,70.5683,70.595,22495.0
2018-10-02 13:35:00,79.29,79.35,79.28,79.33,29693.0,70.6039,70.6573,70.595,70.6395,29693.0
2018-10-02 13:40:00,79.33,79.34,79.3,79.33,67842.0,70.6395,70.6484,70.6128,70.6395,67842.0
2018-10-02 13:45:00,79.33,79.36,79.31,79.33,50569.0,70.6395,70.6662,70.6217,70.6395,50569.0
2018-10-02 13:50:00,79.33,79.34,79.29,79.32,28820.0,70.6395,70.6484,70.6039,70.6306,28820.0
2018-10-02 13:55:00,79.32,79.37,79.32,79.35,76826.0,70.6306,70.6751,70.6306,70.6573,76826.0
2018-10-02 14:00:00,79.35,79.36,79.31,79.34,39052.0,70.6573,70.6662,70.6217,70.6484,39052.0
2018-10-02 14:05:00,79.34,79.38,79.34,79.36,39990.0,70.6484,70.684,70.6484,70.6662,39990.0
2018-10-02 14:10:00,79.35,79.37,79.33,79.35,34693.0,70.6573,70.6751,70.6395,70.6573,34693.0
2018-10-02 14:15:00,79.35,79.41,79.35,79.39,81491.0,70.6573,70.7107,70.6573,70.6929,81491.0
2018-10-02 14:20:00,79.39,79.39,79.32,79.36,60864.0,70.6929,70.6929,70.6306,70.6662,60864.0
2018-10-02 14:25:00,79.36,79.36,79.31,79.35,62724.0,70.6662,70.6662,70.6217,70.6573,62724.0
2018-10-02 14:30:00,79.36,79.38,79.32,79.37,68488.0,70.6662,70.684,70.6306,70.6751,68488.0
2018-10-02 14:35:00,79.37,79.37,79.33,79.35,78153.0,70.6751,70.6751,70.6395,70.6573,78153.0
2018-10-02 14:40:00,79.36,79.38,79.32,79.33,53372.0,70.6662,70.684,70.6306,70.6395,53372.0
2018-10-02 14:45:00,79.33,79.37,79.32,79.35,28389.0,70.6395,70.6751,70.6306,70.6573,28389.0
2018-10-02 14:50:00,79.35,79.36,79.28,79.28,27131.0,70.6573,70.6662,70.595,70.595,27131.0
2018-10-02 14:55:00,79.28,79.29,79.23,79.25,46732.0,70.595,70.6039,70.5505,70.5683,46732.0
2018-10-02 15:00:00,79.25,79.28,79.18,79.19,90567.0,70.5683,70.595,70.5059,70.5148,90567.0
2018-10-02 15:05:00,79.19,79.22,79.17,79.22,48269.0,70.5148,70.5416,70.497,70.5416,48269.0
2018-10-02 15:10:00,79.22,79.22,79.16,79.17,58755.0,70.5416,70.5416,70.4881,70.497,58755.0
2018-10-02 15:15:00,79.17,79.21,79.15,79.17,62532.0,70.497,70.5326,70.4792,70.497,62532.0
2018-10-02 15:20:00,79.17,79.19,79.17,79.18,54003.0,70.497,70.5148,70.497,70.5059,54003.0
2018-10-02 15:25:00,79.19,79.24,79.18,79.21,69153.0,70.5148,70.5594,70.5059,70.5326,69153.0
2018-10-02 15:30:00,79.22,79.29,79.22,79.24,129154.0,70.5416,70.6039,70.5416,70.5594,129154.0
2018-10-02 15:35:00,79.24,79.25,79.19,79.2,161659.0,70.5594,70.5683,70.5148,70.5237,161659.0
2018-10-02 15:40:00,79.2,79.26,79.2,79.23,183634.0,70.5237,70.5772,70.5237,70.5505,183634.0
2018-10-02 15:45:00,79.23,79.31,79.23,79.31,351553.0,70.5505,70.6217,70.5505,70.6217,351553.0
2018-10-02 15:50:00,79.31,79.32,79.25,79.3,627266.0,70.6217,70.6306,70.5683,70.6128,627266.0
2018-10-02 15:55:00,79.29,79.3,79.22,79.23,574734.0,70.6039,70.6128,70.5416,70.5505,574734.0
2018-10-03 09:30:00,79.6,79.6,79.47,79.56,195375.0,70.8799,70.8799,70.7642,70.8443,195375.0
2018-10-03 09:35:00,79.57,79.64,79.52,79.6,237461.0,70.8532,70.9155,70.8087,70.8799,237461.0
2018-10-03 09:40:00,79.59,79.67,79.54,79.54,172848.0,70.871,70.9423,70.8265,70.8265,172848.0
2018-10-03 09:45:00,79.53,79.61,79.47,79.6,119645.0,70.8176,70.8888,70.7642,70.8799,119645.0
2018-10-03 09:50:00,79.6,79.6,79.5,79.56,65354.0,70.8799,70.8799,70.7909,70.8443,65354.0
2018-10-03 09:55:00,79.55,79.59,79.52,79.53,52762.0,70.8354,70.871,70.8087,70.8176,52762.0
2018-10-03 10:00:00,79.53,79.57,79.51,79.55,128926.0,70.8176,70.8532,70.7998,70.8354,128926.0
2018-10-03 10:05:00,79.54,79.66,79.54,79.65,65774.0,70.8265,70.9333,70.8265,70.9244,65774.0
2018-10-03 10:10:00,79.65,79.76,79.65,79.76,229492.0,70.9244,71.0224,70.9244,71.0224,229492.0
2018-10-03 10:15:00,79.76,79.78,79.71,79.77,116889.0,71.0224,71.0402,70.9779,71.0313,116889.0
2018-10-03 10:20:00,79.76,79.86,79.73,79.83,179556.0,71.0224,71.1114,70.9957,71.0847,179556.0
2018-10-03 10:25:00,79.83,79.83,79.78,79.8,67852.0,71.0847,71.0847,71.0402,71.058,67852.0
2018-10-03 10:30:00,79.8,79.83,79.76,79.8,80079.0,71.058,71.0847,71.0224,71.058,80079.0
2018-10-03 10:35:00,79.8,79.81,79.73,79.75,124957.0,71.058,71.0669,70.9957,71.0135,124957.0
2018-10-03 10:40:00,79.75,79.76,79.68,79.75,125609.0,71.0135,71.0224,70.9512,71.0135,125609.0
2018-10-03 10:45:00,79.76,79.8,79.75,79.8,86455.0,71.0224,71.058,71.0135,71.058,86455.0
2018-10-03 10:50:00,79.8,79.81,79.75,79.79,201519.0,71.058,71.0669,71.0135,71.0491,201519.0
2018-10-03 10:55:00,79.78,79.81,79.75,79.78,136525.0,71.0402,71.0669,71.0135,71.0402,136525.0
2018-10-03 11:00:00,79.79,79.79,79.7,79.71,155130.0,71.0491,71.0491,70.969,70.9779,155130.0
2018-10-03 11:05:00,79.71,79.78,79.7,79.78,373836.0,70.9779,71.0402,70.969,71.0402,373836.0
2018-10-03 11:10:00,79.77,79.78,79.71,79.73,82328.0,71.0313,71.0402,70.9779,70.9957,82328.0
2018-10-03 11:15:00,79.72,79.77,79.71,79.75,130785.0,70.9868,71.0313,70.9779,71.0135,130785.0
2018-10-03 11:20:00,79.75,79.8,79.74,79.77,78225.0,71.0135,71.058,71.0046,71.0313,78225.0
2018-10-03 11:25:00,79.76,79.84,79.75,79.83,173803.0,71.0224,71.0936,71.0135,71.0847,173803.0
2018-10-03 11:30:00,79.83,79.83,79.75,79.76,216727.0,71.0847,71.0847,71.0135,71.0224,216727.0
2018-10-03 11:35:00,79.75,79.76,79.68,79.73,355444.0,71.0135,71.0224,70.9512,70.9957,355444.0
2018-10-03 11:40:00,79.73,79.74,79.7,79.72,56673.0,70.9957,71.0046,70.969,70.9868,56673.0
2018-10-03 11:45:00,79.72,79.75,79.7,79.73,50509.0,70.9868,71.0135,70.969,70.9957,50509.0
2018-10-03 11:50:00,79.73,79.78,79.73,79.76,31877.0,70.9957,71.0402,70.9957,71.0224,31877.0
2018-10-03 11:55:00,79.77,79.79,79.75,79.78,42047.0,71.0313,71.0491,71.0135,71.0402,42047.0
2018-10-03 12:00:00,79.78,79.8,79.77,79.79,79541.0,71.0402,71.058,71.0313,71.0491,79541.0
2018-10-03 12:05:00,79.78,79.78,79.75,79.75,43861.0,71.0402,71.0402,71.0135,71.0135,43861.0
2018-10-03 12:10:00,79.75,79.81,79.75,79.81,32318.0,71.0135,71.0669,71.0135,71.0669,32318.0
2018-10-03 12:15:00,79.81,79.87,79.81,79.86,50858.0,71.0669,71.1203,71.0669,71.1114,50858.0
2018-10-03 12:20:00,79.86,79.88,79.85,79.85,40298.0,71.1114,71.1292,71.1025,71.1025,40298.0
2018-10-03 12:25:00,79.86,79.9,79.84,79.87,141318.0,71.1114,71.1471,71.0936,71.1203,141318.0
2018-10-03 12:30:00,79.86,79.92,79.86,79.91,42303.0,71.1114,71.1649,71.1114,71.156,42303.0
2018-10-03 12:35:00,79.91,79.91,79.88,79.88,26285.0,71.156,71.156,71.1292,71.1292,26285.0
2018-10-03 12:40:00,79.87,79.89,79.84,79.85,28080.0,71.1203,71.1382,71.0936,71.1025,28080.0
2018-10-03 12:45:00,79.85,79.9,79.84,79.9,58768.0,71.1025,71.1471,71.0936,71.1471,58768.0
2018-10-03 12:50:00,79.89,79.91,79.85,79.85,50662.0,71.1382,71.156,71.1025,71.1025,50662.0
2018-10-03 12:55:00,79.85,79.89,79.84,79.87,94182.0,71.1025,71.1382,71.0936,71.1203,94182.0
2018-10-03 13:00:00,79.87,79.89,79.85,79.89,36131.0,71.1203,71.1382,71.1025,71.1382,36131.0
2018-10-03 13:05:00,79.89,79.9,79.84,79.87,92922.0,71.1382,71.1471,71.0936,71.1203,92922.0
2018-10-03 13:10:00,79.86,79.87,79.83,79.84,132109.0,71.1114,71.1203,71.0847,71.0936,132109.0
2018-10-03 13:15:00,79.85,79.88,79.84,79.87,31072.0,71.1025,71.1292,71.0936,71.1203,31072.0
2018-10-03 13:20:00,79.86,79.88,79.81,79.82,76976.0,71.1114,71.1292,71.0669,71.0758,76976.0
2018-10-03 13:25:00,79.82,79.86,79.81,79.86,30107.0,71.0758,71.1114,71.0669,71.1114,30107.0
2018-10-03 13:30:00,79.86,79.89,79.86,79.88,43691.0,71.1114,71.1382,71.1114,71.1292,43691.0
2018-10-03 13:35:00,79.87,79.88,79.85,79.87,52079.0,71.1203,71.1292,71.1025,71.1203,52079.0
2018-10-03 13:40:00,79.87,79.88,79.84,79.88,42756.0,71.1203,71.1292,71.0936,71.1292,42756.0
2018-10-03 13:45:00,79.89,79.94,79.88,79.93,33973.0,71.1382,71.1827,71.1292,71.1738,33973.0
2018-10-03 13:50:00,79.94,79.94,79.91,79.92,75520.0,71.1827,71.1827,71.156,71.1649,75520.0
2018-10-03 13:55:00,79.92,79.95,79.9,79.9,42395.0,71.1649,71.1916,71.1471,71.1471,42395.0
2018-10-03 14:00:00,79.9,79.94,79.89,79.94,101315.0,71.1471,71.1827,71.1382,71.1827,101315.0
2018-10-03 14:05:00,79.93,80.0,79.93,80.0,115974.0,71.1738,71.2361,71.1738,71.2361,115974.0
2018-10-03 14:10:00,80.0,80.02,79.99,80.01,171344.0,71.2361,71.2539,71.2272,71.245,171344.0
2018-10-03 14:15:00,80.01,80.01,79.93,79.95,87804.0,71.245,71.245,71.1738,71.1916,87804.0
2018-10-03 14:20:00,79.95,79.99,79.94,79.98,111450.0,71.1916,71.2272,71.1827,71.2183,111450.0
2018-10-03 14:25:00,79.98,79.98,79.93,79.98,79833.0,71.2183,71.2183,71.1738,71.2183,79833.0
2018-10-03 14:30:00,79.98,80.0,79.9,79.91,101386.0,71.2183,71.2361,71.1471,71.156,101386.0
2018-10-03 14:35:00,79.9,79.91,79.75,79.8,324102.0,71.1471,71.156,71.0135,71.058,324102.0
2018-10-03 14:40:00,79.8,79.8,79.69,79.72,57864.0,71.058,71.058,70.9601,70.9868,57864.0
2018-10-03 14:45:00,79.73,79.77,79.69,79.69,78001.0,70.9957,71.0313,70.9601,70.9601,78001.0
2018-10-03 14:50:00,79.69,79.71,79.63,79.64,137495.0,70.9601,70.9779,70.9066,70.9155,137495.0
2018-10-03 14:55:00,79.63,79.74,79.62,79.73,103482.0,70.9066,71.0046,70.8977,70.9957,103482.0
2018-10-03 15:00:00,79.73,79.76,79.63,79.65,65759.0,70.9957,71.0224,70.9066,70.9244,65759.0
2018-10-03 15:05:00,79.65,79.67,79.62,79.65,79795.0,70.9244,70.9423,70.8977,70.9244,79795.0
2018-10-03 15:10:00,79.65,79.68,79.57,79.59,233612.0,70.9244,70.9512,70.8532,70.871,233612.0
2018-10-03 15:15:00,79.59,79.59,79.47,79.49,92555.0,70.871,70.871,70.7642,70.782,92555.0
2018-10-03 15:20:00,79.49,79.53,79.44,79.49,145657.0,70.782,70.8176,70.7374,70.782,145657.0
2018-10-03 15:25:00,79.5,79.51,79.43,79.5,201222.0,70.7909,70.7998,70.7285,70.7909,201222.0
2018-10-03 15:30:00,79.49,79.52,79.46,79.51,126531.0,70.782,70.8087,70.7553,70.7998,126531.0
2018-10-03 15:35:00,79.5,79.57,79.49,79.52,258939.0,70.7909,70.8532,70.782,70.8087,258939.0
2018-10-03 15:40:00,79.52,79.56,79.5,79.53,115889.0,70.8087,70.8443,70.7909,70.8176,115889.0
2018-10-03 15:45:00,79.53,79.6,79.52,79.56,193236.0,70.8176,70.8799,70.8087,70.8443,193236.0
2018-10-03 15:50:00,79.57,79.61,79.56,79.6,248819.0,70.8532,70.8888,70.8443,70.8799,248819.0
2018-10-03 15:55:00,79.59,79.62,79.56,79.58,963493.0,70.871,70.8977,70.8443,70.8621,963493.0
2018-10-04 09:30:00,79.43,79.47,79.36,79.36,257979.0,70.7285,70.7642,70.6662,70.6662,257979.0
2018-10-04 09:35:00,79.36,79.47,79.35,79.45,270762.0,70.6662,70.7642,70.6573,70.7464,270762.0
2018-10-04 09:40:00,79.46,79.58,79.41,79.52,138893.0,70.7553,70.8621,70.7107,70.8087,138893.0
2018-10-04 09:45:00,79.51,79.66,79.5,79.66,230338.0,70.7998,70.9333,70.7909,70.9333,230338.0
2018-10-04 09:50:00,79.65,79.74,79.63,79.74,395305.0,70.9244,71.0046,70.9066,71.0046,395305.0
2018-10-04 09:55:00,79.75,79.75,79.63,79.66,236883.0,71.0135,71.0135,70.9066,70.9333,236883.0
2018-10-04 10:00:00,79.66,79.66,79.57,79.57,115548.0,70.9333,70.9333,70.8532,70.8532,115548.0
2018-10-04 10:05:00,79.56,79.61,79.5,79.52,94376.0,70.8443,70.8888,70.7909,70.8087,94376.0
2018-10-04 10:10:00,79.52,79.54,79.38,79.39,91338.0,70.8087,70.8265,70.684,70.6929,91338.0
2018-10-04 10:15:00,79.38,79.45,79.34,79.41,170394.0,70.684,70.7464,70.6484,70.7107,170394.0
2018-10-04 10:20:00,79.41,79.44,79.29,79.32,112702.0,70.7107,70.7374,70.6039,70.6306,112702.0
2018-10-04 10:25:00,79.32,79.45,79.28,79.4,139335.0,70.6306,70.7464,70.595,70.7018,139335.0
2018-10-04 10:30:00,79.4,79.42,79.25,79.26,79009.0,70.7018,70.7196,70.5683,70.5772,79009.0
2018-10-04 10:35:00,79.26,79.32,79.24,79.3,64806.0,70.5772,70.6306,70.5594,70.6128,64806.0
2018-10-04 10:40:00,79.29,79.36,79.26,79.34,77010.0,70.6039,70.6662,70.5772,70.6484,77010.0
2018-10-04 10:45:00,79.34,79.4,79.34,79.4,228971.0,70.6484,70.7018,70.6484,70.7018,228971.0
2018-10-04 10:50:00,79.41,79.45,79.36,79.36,76948.0,70.7107,70.7464,70.6662,70.6662,76948.0
2018-10-04 10:55:00,79.36,79.41,79.31,79.32,41384.0,70.6662,70.7107,70.6217,70.6306,41384.0
2018-10-04 11:00:00,79.32,79.46,79.32,79.44,110514.0,70.6306,70.7553,70.6306,70.7374,110514.0
2018-10-04 11:05:00,79.44,79.45,79.38,79.4,59245.0,70.7374,70.7464,70.684,70.7018,59245.0
2018-10-04 11:10:00,79.39,79.47,79.39,79.42,56352.0,70.6929,70.7642,70.6929,70.7196,56352.0
2018-10-04 11:15:00,79.43,79.46,79.39,79.45,85875.0,70.7285,70.7553,70.6929,70.7464,85875.0
2018-10-04 11:20:00,79.45,79.49,79.42,79.49,43040.0,70.7464,70.782,70.7196,70.782,43040.0
2018-10-04 11:25:00,79.49,79.51,79.42,79.42,33730.0,70.782,70.7998,70.7196,70.7196,33730.0
2018-10-04 11:30:00,79.43,79.48,79.43,79.46,73444.0,70.7285,70.7731,70.7285,70.7553,73444.0
2018-10-04 11:35:00,79.46,79.49,79.4,79.41,71406.0,70.7553,70.782,70.7018,70.7107,71406.0
2018-10-04 11:40:00,79.42,79.45,79.38,79.38,94321.0,70.7196,70.7464,70.684,70.684,94321.0
2018-10-04 11:45:00,79.37,79.43,79.34,79.35,83660.0,70.6751,70.7285,70.6484,70.6573,83660.0
2018-10-04 11:50:00,79.35,79.36,79.31,79.33,67813.0,70.6573,70.6662,70.6217,70.6395,67813.0
2018-10-04 11:55:00,79.33,79.33,79.28,79.28,78352.0,70.6395,70.6395,70.595,70.595,78352.0
2018-10-04 12:00:00,79.28,79.28,79.1,79.1,230556.0,70.595,70.595,70.4347,70.4347,230556.0
2018-10-04 12:05:00,79.09,79.2,79.05,79.16,192031.0,70.4258,70.5237,70.3902,70.4881,192031.0
2018-10-04 12:10:00,79.17,79.17,79.07,79.08,89779.0,70.497,70.497,70.408,70.4169,89779.0
2018-10-04 12:15:00,79.08,79.09,78.94,78.96,153092.0,70.4169,70.4258,70.2922,70.31,153092.0
2018-10-04 12:20:00,78.96,78.98,78.9,78.91,112712.0,70.31,70.3278,70.2566,70.2655,112712.0
2018-10-04 12:25:00,78.9,78.95,78.84,78.95,175300.0,70.2566,70.3011,70.2032,70.3011,175300.0
2018-10-04 12:30:00,78.94,79.06,78.93,79.06,222099.0,70.2922,70.3991,70.2833,70.3991,222099.0
2018-10-04 12:35:00,79.06,79.15,79.05,79.06,88480.0,70.3991,70.4792,70.3902,70.3991,88480.0
2018-10-04 12:40:00,79.07,79.1,79.05,79.06,32672.0,70.408,70.4347,70.3902,70.3991,32672.0
2018-10-04 12:45:00,79.06,79.1,79.04,79.06,29083.0,70.3991,70.4347,70.3813,70.3991,29083.0
2018-10-04 12:50:00,79.06,79.1,78.99,79.01,313516.0,70.3991,70.4347,70.3367,70.3546,313516.0
2018-10-04 12:55:00,79.0,79.03,78.97,78.99,42413.0,70.3457,70.3724,70.3189,70.3367,42413.0
2018-10-04 13:00:00,78.99,79.0,78.94,78.99,83659.0,70.3367,70.3457,70.2922,70.3367,83659.0
2018-10-04 13:05:00,79.0,79.05,78.96,78.97,47836.0,70.3457,70.3902,70.31,70.3189,47836.0
2018-10-04 13:10:00,78.97,78.98,78.9,78.92,135207.0,70.3189,70.3278,70.2566,70.2744,135207.0
2018-10-04 13:15:00,78.92,78.94,78.88,78.88,74321.0,70.2744,70.2922,70.2388,70.2388,74321.0
2018-10-04 13:20:00,78.88,78.88,78.77,78.85,49250.0,70.2388,70.2388,70.1408,70.2121,49250.0
2018-10-04 13:25:00,78.85,78.93,78.83,78.89,63555.0,70.2121,70.2833,70.1943,70.2477,63555.0
2018-10-04 13:30:00,78.89,78.9,78.74,78.8,66173.0,70.2477,70.2566,70.1141,70.1676,66173.0
2018-10-04 13:35:00,78.79,78.83,78.76,78.83,45710.0,70.1587,70.1943,70.1319,70.1943,45710.0
2018-10-04 13:40:00,78.83,79.03,78.83,79.01,74049.0,70.1943,70.3724,70.1943,70.3546,74049.0
2018-10-04 13:45:00,79.02,79.03,78.92,78.93,67771.0,70.3635,70.3724,70.2744,70.2833,67771.0
2018-10-04 13:50:00,78.92,78.98,78.89,78.94,58670.0,70.2744,70.3278,70.2477,70.2922,58670.0
2018-10-04 13:55:00,78.93,78.93,78.87,78.89,40462.0,70.2833,70.2833,70.2299,70.2477,40462.0
2018-10-04 14:00:00,78.89,78.96,78.84,78.95,53749.0,70.2477,70.31,70.2032,70.3011,53749.0
2018-10-04 14:05:00,78.95,78.96,78.9,78.9,40416.0,70.3011,70.31,70.2566,70.2566,40416.0
2018-10-04 14:10:00,78.9,78.94,78.88,78.93,32265.0,70.2566,70.2922,70.2388,70.2833,32265.0
2018-10-04 14:15:00,78.93,78.94,78.83,78.83,87432.0,70.2833,70.2922,70.1943,70.1943,87432.0
2018-10-04 14:20:00,78.83,78.87,78.81,78.84,100931.0,70.1943,70.2299,70.1765,70.2032,100931.0
2018-10-04 14:25:00,78.83,78.87,78.8,78.85,64771.0,70.1943,70.2299,70.1676,70.2121,64771.0
2018-10-04 14:30:00,78.84,78.86,78.81,78.86,39060.0,70.2032,70.221,70.1765,70.221,39060.0
2018-10-04 14:35:00,78.86,79.04,78.84,79.04,72456.0,70.221,70.3813,70.2032,70.3813,72456.0
2018-10-04 14:40:00,79.04,79.04,78.97,78.99,159059.0,70.3813,70.3813,70.3189,70.3367,159059.0
2018-10-04 14:45:00,78.99,79.08,78.99,79.03,193878.0,70.3367,70.4169,70.3367,70.3724,193878.0
2018-10-04 14:50:00,79.04,79.18,79.04,79.17,81256.0,70.3813,70.5059,70.3813,70.497,81256.0
2018-10-04 14:55:00,79.17,79.25,79.17,79.23,201737.0,70.497,70.5683,70.497,70.5505,201737.0
2018-10-04 15:00:00,79.23,79.29,79.2,79.28,84847.0,70.5505,70.6039,70.5237,70.595,84847.0
2018-10-04 15:05:00,79.29,79.34,79.26,79.31,175360.0,70.6039,70.6484,70.5772,70.6217,175360.0
2018-10-04 15:10:00,79.31,79.35,79.26,79.26,180353.0,70.6217,70.6573,70.5772,70.5772,180353.0
2018-10-04 15:15:00,79.28,79.35,79.27,79.32,78532.0,70.595,70.6573,70.5861,70.6306,78532.0
2018-10-04 15:20:00,79.32,79.32,79.2,79.24,97499.0,70.6306,70.6306,70.5237,70.5594,97499.0
2018-10-04 15:25:00,79.24,79.28,79.17,79.19,101605.0,70.5594,70.595,70.497,70.5148,101605.0
2018-10-04 15:30:00,79.18,79.23,79.15,79.17,204000.0,70.5059,70.5505,70.4792,70.497,204000.0
2018-10-04 15:35:00,79.17,79.18,79.11,79.14,118416.0,70.497,70.5059,70.4436,70.4703,118416.0
2018-10-04 15:40:00,79.14,79.21,79.12,79.2,194090.0,70.4703,70.5326,70.4525,70.5237,194090.0
2018-10-04 15:45:00,79.2,79.37,79.2,79.33,424275.0,70.5237,70.6751,70.5237,70.6395,424275.0
2018-10-04 15:50:00,79.34,79.39,79.32,79.37,355297.0,70.6484,70.6929,70.6306,70.6751,355297.0
2018-10-04 15:55:00,79.38,79.39,79.32,79.35,1097273.0,70.684,70.6929,70.6306,70.6573,1097273.0
2018-10-05 09:30:00,79.39,79.69,79.31,79.67,222288.0,70.6929,70.9601,70.6217,70.9423,222288.0
2018-10-05 09:35:00,79.66,79.76,79.63,79.64,216991.0,70.9333,71.0224,70.9066,70.9155,216991.0
2018-10-05 09:40:00,79.65,79.65,79.46,79.48,163008.0,70.9244,70.9244,70.7553,70.7731,163008.0
2018-10-05 09:45:00,79.48,79.6,79.48,79.52,155091.0,70.7731,70.8799,70.7731,70.8087,155091.0
2018-10-05 09:50:00,79.52,79.62,79.51,79.59,108626.0,70.8087,70.8977,70.7998,70.871,108626.0
2018-10-05 09:55:00,79.58,79.58,79.47,79.53,106830.0,70.8621,70.8621,70.7642,70.8176,106830.0
2018-10-05 10:00:00,79.54,79.62,79.47,79.51,177596.0,70.8265,70.8977,70.7642,70.7998,177596.0
2018-10-05 10:05:00,79.51,79.58,79.5,79.51,76932.0,70.7998,70.8621,70.7909,70.7998,76932.0
2018-10-05 10:10:00,79.51,79.51,79.38,79.39,106874.0,70.7998,70.7998,70.684,70.6929,106874.0
2018-10-05 10:15:00,79.38,79.45,79.33,79.34,102217.0,70.684,70.7464,70.6395,70.6484,102217.0
2018-10-05 10:20:00,79.33,79.4,79.33,79.4,127667.0,70.6395,70.7018,70.6395,70.7018,127667.0
2018-10-05 10:25:00,79.39,79.44,79.39,79.41,78953.0,70.6929,70.7374,70.6929,70.7107,78953.0
2018-10-05 10:30:00,79.4,79.45,79.39,79.43,89502.0,70.7018,70.7464,70.6929,70.7285,89502.0
2018-10-05 10:35:00,79.44,79.46,79.35,79.36,59088.0,70.7374,70.7553,70.6573,70.6662,59088.0
2018-10-05 10:40:00,79.35,79.39,79.32,79.36,68290.0,70.6573,70.6929,70.6306,70.6662,68290.0
2018-10-05 10:45:00,79.36,79.36,79.22,79.22,84856.0,70.6662,70.6662,70.5416,70.5416,84856.0
2018-10-05 10:50:00,79.22,79.29,79.21,79.25,72906.0,70.5416,70.6039,70.5326,70.5683,72906.0
2018-10-05 10:55:00,79.26,79.32,79.22,79.26,58133.0,70.5772,70.6306,70.5416,70.5772,58133.0
2018-10-05 11:00:00,79.26,79.27,79.1,79.12,137800.0,70.5772,70.5861,70.4347,70.4525,137800.0
2018-10-05 11:05:00,79.12,79.19,79.11,79.13,95648.0,70.4525,70.5148,70.4436,70.4614,95648.0
2018-10-05 11:10:00,79.13,79.22,79.11,79.21,97789.0,70.4614,70.5416,70.4436,70.5326,97789.0
2018-10-05 11:15:00,79.21,79.21,79.12,79.16,124321.0,70.5326,70.5326,70.4525,70.4881,124321.0
2018-10-05 11:20:00,79.15,79.22,79.11,79.21,124978.0,70.4792,70.5416,70.4436,70.5326,124978.0
2018-10-05 11:25:00,79.21,79.23,79.12,79.14,79671.0,70.5326,70.5505,70.4525,70.4703,79671.0
2018-10-05 11:30:00,79.14,79.16,79.05,79.07,129092.0,70.4703,70.4881,70.3902,70.408,129092.0
2018-10-05 11:35:00,79.08,79.12,79.07,79.11,74041.0,70.4169,70.4525,70.408,70.4436,74041.0
2018-10-05 11:40:00,79.1,79.1,78.94,78.97,125781.0,70.4347,70.4347,70.2922,70.3189,125781.0
2018-10-05 11:45:00,78.97,78.97,78.83,78.88,98008.0,70.3189,70.3189,70.1943,70.2388,98008.0
2018-10-05 11:50:00,78.87,78.87,78.74,78.77,155295.0,70.2299,70.2299,70.1141,70.1408,155295.0
2018-10-05 11:55:00,78.76,78.81,78.73,78.74,177769.0,70.1319,70.1765,70.1052,70.1141,177769.0
2018-10-05 12:00:00,78.75,78.86,78.72,78.85,117120.0,70.123,70.221,70.0963,70.2121,117120.0
2018-10-05 12:05:00,78.85,78.88,78.82,78.85,49426.0,70.2121,70.2388,70.1854,70.2121,49426.0
2018-10-05 12:10:00,78.85,78.85,78.72,78.75,233066.0,70.2121,70.2121,70.0963,70.123,233066.0
2018-10-05 12:15:00,78.74,78.75,78.66,78.74,475470.0,70.1141,70.123,70.0429,70.1141,475470.0
2018-10-05 12:20:00,78.75,78.87,78.75,78.85,109898.0,70.123,70.2299,70.123,70.2121,109898.0
2018-10-05 12:25:00,78.85,78.87,78.8,78.83,33577.0,70.2121,70.2299,70.1676,70.1943,33577.0
2018-10-05 12:30:00,78.82,78.83,78.76,78.77,66074.0,70.1854,70.1943,70.1319,70.1408,66074.0
2018-10-05 12:35:00,78.76,78.83,78.74,78.79,116890.0,70.1319,70.1943,70.1141,70.1587,116890.0
2018-10-05 12:40:00,78.79,78.79,78.68,78.71,119941.0,70.1587,70.1587,70.0607,70.0874,119941.0
2018-10-05 12:45:00,78.71,78.77,78.7,78.76,48581.0,70.0874,70.1408,70.0785,70.1319,48581.0
2018-10-05 12:50:00,78.76,78.79,78.73,78.78,49040.0,70.1319,70.1587,70.1052,70.1498,49040.0
2018-10-05 12:55:00,78.77,78.8,78.71,78.74,35288.0,70.1408,70.1676,70.0874,70.1141,35288.0
2018-10-05 13:00:00,78.73,78.75,78.67,78.71,79100.0,70.1052,70.123,70.0518,70.0874,79100.0
2018-10-05 13:05:00,78.7,78.72,78.65,78.67,110625.0,70.0785,70.0963,70.034,70.0518,110625.0
2018-10-05 13:10:00,78.67,78.71,78.65,78.68,145995.0,70.0518,70.0874,70.034,70.0607,145995.0
2018-10-05 13:15:00,78.69,78.73,78.68,78.68,40523.0,70.0696,70.1052,70.0607,70.0607,40523.0
2018-10-05 13:20:00,78.68,78.68,78.56,78.57,201064.0,70.0607,70.0607,69.9539,69.9628,201064.0
2018-10-05 13:25:00,78.56,78.59,78.54,78.57,61719.0,69.9539,69.9806,69.936,69.9628,61719.0
2018-10-05 13:30:00,78.57,78.62,78.53,78.55,62655.0,69.9628,70.0073,69.9271,69.9449,62655.0
2018-10-05 13:35:00,78.54,78.65,78.52,78.64,96840.0,69.936,70.034,69.9182,70.0251,96840.0
2018-10-05 13:40:00,78.64,78.77,78.64,78.77,206626.0,70.0251,70.1408,70.0251,70.1408,206626.0
2018-10-05 13:45:00,78.76,78.78,78.73,78.78,50042.0,70.1319,70.1498,70.1052,70.1498,50042.0
2018-10-05 13:50:00,78.79,78.86,78.79,78.83,115181.0,70.1587,70.221,70.1587,70.1943,115181.0
2018-10-05 13:55:00,78.84,78.85,78.8,78.82,51631.0,70.2032,70.2121,70.1676,70.1854,51631.0
2018-10-05 14:00:00,78.82,78.87,78.8,78.82,50246.0,70.1854,70.2299,70.1676,70.1854,50246.0
2018-10-05 14:05:00,78.83,78.86,78.76,78.78,60448.0,70.1943,70.221,70.1319,70.1498,60448.0
2018-10-05 14:10:00,78.78,78.83,78.78,78.8,58037.0,70.1498,70.1943,70.1498,70.1676,58037.0
2018-10-05 14:15:00,78.79,78.95,78.77,78.95,63761.0,70.1587,70.3011,70.1408,70.3011,63761.0
2018-10-05 14:20:00,78.95,78.97,78.91,78.94,37117.0,70.3011,70.3189,70.2655,70.2922,37117.0
2018-10-05 14:25:00,78.93,78.96,78.9,78.93,121398.0,70.2833,70.31,70.2566,70.2833,121398.0
2018-10-05 14:30:00,78.93,79.01,78.91,78.95,141109.0,70.2833,70.3546,70.2655,70.3011,141109.0
2018-10-05 14:35:00,78.96,79.0,78.92,78.96,65847.0,70.31,70.3457,70.2744,70.31,65847.0
2018-10-05 14:40:00,78.96,79.04,78.93,79.0,61526.0,70.31,70.3813,70.2833,70.3457,61526.0
2018-10-05 14:45:00,79.01,79.02,78.92,78.97,75682.0,70.3546,70.3635,70.2744,70.3189,75682.0
2018-10-05 14:50:00,78.98,79.01,78.96,78.99,91648.0,70.3278,70.3546,70.31,70.3367,91648.0
2018-10-05 14:55:00,78.98,79.06,78.96,79.04,149105.0,70.3278,70.3991,70.31,70.3813,149105.0
2018-10-05 15:00:00,79.04,79.08,79.01,79.06,116350.0,70.3813,70.4169,70.3546,70.3991,116350.0
2018-10-05 15:05:00,79.06,79.16,79.04,79.13,144308.0,70.3991,70.4881,70.3813,70.4614,144308.0
2018-10-05 15:10:00,79.12,79.13,79.07,79.1,128664.0,70.4525,70.4614,70.408,70.4347,128664.0
2018-10-05 15:15:00,79.1,79.1,79.02,79.02,83849.0,70.4347,70.4347,70.3635,70.3635,83849.0
2018-10-05 15:20:00,79.02,79.1,79.01,79.06,50656.0,70.3635,70.4347,70.3546,70.3991,50656.0
2018-10-05 15:25:00,79.06,79.06,79.0,79.03,98397.0,70.3991,70.3991,70.3457,70.3724,98397.0
2018-10-05 15:30:00,79.03,79.04,78.92,78.93,198736.0,70.3724,70.3813,70.2744,70.2833,198736.0
2018-10-05 15:35:00,78.92,78.94,78.85,78.87,180834.0,70.2744,70.2922,70.2121,70.2299,180834.0
2018-10-05 15:40:00,78.87,78.99,78.83,78.99,245996.0,70.2299,70.3367,70.1943,70.3367,245996.0
2018-10-05 15:45:00,78.99,79.12,78.99,79.09,348185.0,70.3367,70.4525,70.3367,70.4258,348185.0
2018-10-05 15:50:00,79.09,79.09,79.0,79.05,578275.0,70.4258,70.4258,70.3457,70.3902,578275.0
2018-10-05 15:55:00,79.05,79.1,78.93,78.97,1956996.0,70.3902,70.4347,70.2833,70.3189,1956996.0
2018-10-08 09:30:00,78.9,78.96,78.75,78.87,292533.0,70.2566,70.31,70.123,70.2299,292533.0
2018-10-08 09:35:00,78.86,78.91,78.77,78.9,297743.0,70.221,70.2655,70.1408,70.2566,297743.0
2018-10-08 09:40:00,78.9,78.96,78.82,78.95,340925.0,70.2566,70.31,70.1854,70.3011,340925.0
2018-10-08 09:45:00,78.95,79.02,78.95,78.98,202266.0,70.3011,70.3635,70.3011,70.3278,202266.0
2018-10-08 09:50:00,78.98,79.06,78.98,79.0,173958.0,70.3278,70.3991,70.3278,70.3457,173958.0
2018-10-08 09:55:00,79.01,79.01,78.94,78.94,107070.0,70.3546,70.3546,70.2922,70.2922,107070.0
2018-10-08 10:00:00,78.94,79.02,78.92,79.0,115570.0,70.2922,70.3635,70.2744,70.3457,115570.0
2018-10-08 10:05:00,78.99,79.0,78.94,79.0,38159.0,70.3367,70.3457,70.2922,70.3457,38159.0
2018-10-08 10:10:00,79.0,79.05,78.98,79.0,99472.0,70.3457,70.3902,70.3278,70.3457,99472.0
2018-10-08 10:15:00,79.0,79.0,78.92,78.94,53605.0,70.3457,70.3457,70.2744,70.2922,53605.0
2018-10-08 10:20:00,78.94,79.06,78.94,79.04,94644.0,70.2922,70.3991,70.2922,70.3813,94644.0
2018-10-08 10:25:00,79.04,79.07,79.02,79.06,34845.0,70.3813,70.408,70.3635,70.3991,34845.0
2018-10-08 10:30:00,79.05,79.1,79.04,79.07,36815.0,70.3902,70.4347,70.3813,70.408,36815.0
2018-10-08 10:35:00,79.06,79.06,78.99,79.0,245786.0,70.3991,70.3991,70.3367,70.3457,245786.0
2018-10-08 10:40:00,79.0,79.01,78.95,78.95,54013.0,70.3457,70.3546,70.3011,70.3011,54013.0
2018-10-08 10:45:00,78.96,78.97,78.91,78.95,46718.0,70.31,70.3189,70.2655,70.3011,46718.0
2018-10-08 10:50:00,78.95,78.99,78.94,78.96,69527.0,70.3011,70.3367,70.2922,70.31,69527.0
2018-10-08 10:55:00,78.96,78.98,78.93,78.96,106446.0,70.31,70.3278,70.2833,70.31,106446.0
2018-10-08 11:00:00,78.95,78.95,78.82,78.83,94447.0,70.3011,70.3011,70.1854,70.1943,94447.0
2018-10-08 11:05:00,78.83,78.83,78.79,78.81,60679.0,70.1943,70.1943,70.1587,70.1765,60679.0
2018-10-08 11:10:00,78.81,78.85,78.78,78.85,43579.0,70.1765,70.2121,70.1498,70.2121,43579.0
2018-10-08 11:15:00,78.86,78.86,78.79,78.82,52461.0,70.221,70.221,70.1587,70.1854,52461.0
2018-10-08 11:20:00,78.82,78.82,78.78,78.8,96943.0,70.1854,70.1854,70.1498,70.1676,96943.0
2018-10-08 11:25:00,78.8,78.81,78.76,78.77,78500.0,70.1676,70.1765,70.1319,70.1408,78500.0
2018-10-08 11:30:00,78.76,78.76,78.59,78.62,111832.0,70.1319,70.1319,69.9806,70.0073,111832.0
2018-10-08 11:35:00,78.62,78.65,78.48,78.52,185402.0,70.0073,70.034,69.8826,69.9182,185402.0
2018-10-08 11:40:00,78.52,78.57,78.49,78.52,216498.0,69.9182,69.9628,69.8915,69.9182,216498.0
2018-10-08 11:45:00,78.51,78.52,78.31,78.35,323595.0,69.9093,69.9182,69.7312,69.7669,323595.0
2018-10-08 11:50:00,78.35,78.44,78.33,78.43,191286.0,69.7669,69.847,69.749,69.8381,191286.0
2018-10-08 11:55:00,78.43,78.43,78.33,78.42,162218.0,69.8381,69.8381,69.749,69.8292,162218.0
2018-10-08 12:00:00,78.42,78.48,78.38,78.46,126659.0,69.8292,69.8826,69.7936,69.8648,126659.0
2018-10-08 12:05:00,78.46,78.53,78.46,78.5,103940.0,69.8648,69.9271,69.8648,69.9004,103940.0
2018-10-08 12:10:00,78.5,78.52,78.47,78.52,60059.0,69.9004,69.9182,69.8737,69.9182,60059.0
2018-10-08 12:15:00,78.52,78.54,78.49,78.5,54550.0,69.9182,69.936,69.8915,69.9004,54550.0
2018-10-08 12:20:00,78.5,78.66,78.48,78.66,138260.0,69.9004,70.0429,69.8826,70.0429,138260.0
2018-10-08 12:25:00,78.67,78.67,78.62,78.65,49829.0,70.0518,70.0518,70.0073,70.034,49829.0
2018-10-08 12:30:00,78.65,78.65,78.59,78.6,79459.0,70.034,70.034,69.9806,69.9895,79459.0
2018-10-08 12:35:00,78.6,78.64,78.58,78.62,71857.0,69.9895,70.0251,69.9717,70.0073,71857.0
2018-10-08 12:40:00,78.61,78.7,78.61,78.67,34646.0,69.9984,70.0785,69.9984,70.0518,34646.0
2018-10-08 12:45:00,78.69,78.7,78.63,78.67,58445.0,70.0696,70.0785,70.0162,70.0518,58445.0
2018-10-08 12:50:00,78.67,78.68,78.58,78.59,88500.0,70.0518,70.0607,69.9717,69.9806,88500.0
2018-10-08 12:55:00,78.59,78.6,78.5,78.51,102142.0,69.9806,69.9895,69.9004,69.9093,102142.0
2018-10-08 13:00:00,78.51,78.61,78.49,78.6,139962.0,69.9093,69.9984,69.8915,69.9895,139962.0
2018-10-08 13:05:00,78.6,78.73,78.57,78.71,78302.0,69.9895,70.1052,69.9628,70.0874,78302.0
2018-10-08 13:10:00,78.71,78.71,78.65,78.66,112314.0,70.0874,70.0874,70.034,70.0429,112314.0
2018-10-08 13:15:00,78.65,78.66,78.54,78.57,130738.0,70.034,70.0429,69.936,69.9628,130738.0
2018-10-08 13:20:00,78.57,78.58,78.52,78.54,46797.0,69.9628,69.9717,69.9182,69.936,46797.0
2018-10-08 13:25:00,78.55,78.6,78.55,78.58,45150.0,69.9449,69.9895,69.9449,69.9717,45150.0
2018-10-08 13:30:00,78.58,78.68,78.57,78.66,92474.0,69.9717,70.0607,69.9628,70.0429,92474.0
2018-10-08 13:35:00,78.66,78.69,78.64,78.66,38002.0,70.0429,70.0696,70.0251,70.0429,38002.0
2018-10-08 13:40:00,78.67,78.7,78.64,78.66,105800.0,70.0518,70.0785,70.0251,70.0429,105800.0
2018-10-08 13:45:00,78.65,78.68,78.62,78.64,53883.0,70.034,70.0607,70.0073,70.0251,53883.0
2018-10-08 13:50:00,78.63,78.71,78.63,78.69,40299.0,70.0162,70.0874,70.0162,70.0696,40299.0
2018-10-08 13:55:00,78.69,78.69,78.66,78.66,26713.0,70.0696,70.0696,70.0429,70.0429,26713.0
2018-10-08 14:00:00,78.66,78.84,78.64,78.79,125778.0,70.0429,70.2032,70.0251,70.1587,125778.0
2018-10-08 14:05:00,78.79,78.94,78.79,78.92,97385.0,70.1587,70.2922,70.1587,70.2744,97385.0
2018-10-08 14:10:00,78.91,78.92,78.84,78.85,42492.0,70.2655,70.2744,70.2032,70.2121,42492.0
2018-10-08 14:15:00,78.85,78.89,78.84,78.84,30433.0,70.2121,70.2477,70.2032,70.2032,30433.0
2018-10-08 14:20:00,78.85,78.9,78.83,78.85,31496.0,70.2121,70.2566,70.1943,70.2121,31496.0
2018-10-08 14:25:00,78.85,78.92,78.84,78.91,57325.0,70.2121,70.2744,70.2032,70.2655,57325.0
2018-10-08 14:30:00,78.91,79.02,78.91,79.0,107583.0,70.2655,70.3635,70.2655,70.3457,107583.0
2018-10-08 14:35:00,79.0,79.02,78.97,79.02,56498.0,70.3457,70.3635,70.3189,70.3635,56498.0
2018-10-08 14:40:00,79.02,79.05,79.0,79.05,38113.0,70.3635,70.3902,70.3457,70.3902,38113.0
2018-10-08 14:45:00,79.05,79.08,79.01,79.06,73212.0,70.3902,70.4169,70.3546,70.3991,73212.0
2018-10-08 14:50:00,79.06,79.09,79.01,79.01,77508.0,70.3991,70.4258,70.3546,70.3546,77508.0
2018-10-08 14:55:00,79.0,79.07,79.0,79.04,96712.0,70.3457,70.408,70.3457,70.3813,96712.0
2018-10-08 15:00:00,79.03,79.15,79.0,79.14,156973.0,70.3724,70.4792,70.3457,70.4703,156973.0
2018-10-08 15:05:00,79.15,79.17,79.09,79.14,73875.0,70.4792,70.497,70.4258,70.4703,73875.0
2018-10-08 15:10:00,79.14,79.18,79.12,79.13,74829.0,70.4703,70.5059,70.4525,70.4614,74829.0
2018-10-08 15:15:00,79.13,79.17,79.11,79.14,115772.0,70.4614,70.497,70.4436,70.4703,115772.0
2018-10-08 15:20:00,79.14,79.16,79.05,79.06,42846.0,70.4703,70.4881,70.3902,70.3991,42846.0
2018-10-08 15:25:00,79.05,79.09,79.04,79.07,95464.0,70.3902,70.4258,70.3813,70.408,95464.0
2018-10-08 15:30:00,79.07,79.14,79.07,79.08,188955.0,70.408,70.4703,70.408,70.4169,188955.0
2018-10-08 15:35:00,79.08,79.13,79.05,79.12,115166.0,70.4169,70.4614,70.3902,70.4525,115166.0
2018-10-08 15:40:00,79.12,79.16,79.1,79.13,152733.0,70.4525,70.4881,70.4347,70.4614,152733.0
2018-10-08 15:45:00,79.14,79.2,79.12,79.19,217341.0,70.4703,70.5237,70.4525,70.5148,217341.0
2018-10-08 15:50:00,79.19,79.2,79.13,79.16,239030.0,70.5148,70.5237,70.4614,70.4881,239030.0
2018-10-08 15:55:00,79.16,79.18,79.11,79.13,682540.0,70.4881,70.5059,70.4436,70.4614,682540.0
2018-10-09 09:30:00,78.9,79.02,78.74,78.86,227092.0,70.2566,70.3635,70.1141,70.221,227092.0
2018-10-09 09:35:00,78.85,78.85,78.54,78.55,200068.0,70.2121,70.2121,69.936,69.9449,200068.0
2018-10-09 09:40:00,78.54,78.54,78.4,78.43,275925.0,69.936,69.936,69.8114,69.8381,275925.0
2018-10-09 09:45:00,78.44,78.45,78.25,78.29,283126.0,69.847,69.8559,69.6778,69.7134,283126.0
2018-10-09 09:50:00,78.29,78.5,78.25,78.49,248800.0,69.7134,69.9004,69.6778,69.8915,248800.0
2018-10-09 09:55:00,78.49,78.61,78.47,78.59,131820.0,69.8915,69.9984,69.8737,69.9806,131820.0
2018-10-09 10:00:00,78.59,78.67,78.58,78.61,108356.0,69.9806,70.0518,69.9717,69.9984,108356.0
2018-10-09 10:05:00,78.62,78.63,78.51,78.51,45915.0,70.0073,70.0162,69.9093,69.9093,45915.0
2018-10-09 10:10:00,78.52,78.55,78.49,78.54,176860.0,69.9182,69.9449,69.8915,69.936,176860.0
2018-10-09 10:15:00,78.55,78.63,78.49,78.55,126084.0,69.9449,70.0162,69.8915,69.9449,126084.0
2018-10-09 10:20:00,78.55,78.64,78.52,78.61,121041.0,69.9449,70.0251,69.9182,69.9984,121041.0
2018-10-09 10:25:00,78.61,78.64,78.54,78.59,292630.0,69.9984,70.0251,69.936,69.9806,292630.0
2018-10-09 10:30:00,78.59,78.66,78.56,78.56,484437.0,69.9806,70.0429,69.9539,69.9539,484437.0
2018-10-09 10:35:00,78.57,78.62,78.53,78.54,210984.0,69.9628,70.0073,69.9271,69.936,210984.0
2018-10-09 10:40:00,78.55,78.58,78.52,78.54,202447.0,69.9449,69.9717,69.9182,69.936,202447.0
2018-10-09 10:45:00,78.53,78.61,78.51,78.52,251859.0,69.9271,69.9984,69.9093,69.9182,251859.0
2018-10-09 10:50:00,78.52,78.55,78.37,78.38,178631.0,69.9182,69.9449,69.7847,69.7936,178631.0
2018-10-09 10:55:00,78.38,78.41,78.26,78.28,100744.0,69.7936,69.8203,69.6867,69.7045,100744.0
2018-10-09 11:00:00,78.28,78.32,78.19,78.24,270455.0,69.7045,69.7401,69.6244,69.6689,270455.0
2018-10-09 11:05:00,78.25,78.26,78.08,78.1,134017.0,69.6778,69.6867,69.5264,69.5442,134017.0
2018-10-09 11:10:00,78.11,78.26,78.1,78.25,159383.0,69.5531,69.6867,69.5442,69.6778,159383.0
2018-10-09 11:15:00,78.26,78.33,78.21,78.27,74082.0,69.6867,69.749,69.6422,69.6956,74082.0
2018-10-09 11:20:00,78.28,78.39,78.28,78.38,69393.0,69.7045,69.8025,69.7045,69.7936,69393.0
2018-10-09 11:25:00,78.38,78.48,78.38,78.45,117986.0,69.7936,69.8826,69.7936,69.8559,117986.0
2018-10-09 11:30:00,78.45,78.5,78.34,78.34,138851.0,69.8559,69.9004,69.758,69.758,138851.0
2018-10-09 11:35:00,78.35,78.4,78.34,78.37,87369.0,69.7669,69.8114,69.758,69.7847,87369.0
2018-10-09 11:40:00,78.38,78.41,78.35,78.37,120447.0,69.7936,69.8203,69.7669,69.7847,120447.0
2018-10-09 11:45:00,78.37,78.41,78.34,78.39,157564.0,69.7847,69.8203,69.758,69.8025,157564.0
2018-10-09 11:50:00,78.39,78.51,78.39,78.48,63662.0,69.8025,69.9093,69.8025,69.8826,63662.0
2018-10-09 11:55:00,78.49,78.53,78.48,78.5,43951.0,69.8915,69.9271,69.8826,69.9004,43951.0
2018-10-09 12:00:00,78.5,78.57,78.48,78.49,108157.0,69.9004,69.9628,69.8826,69.8915,108157.0
2018-10-09 12:05:00,78.49,78.56,78.48,78.5,36418.0,69.8915,69.9539,69.8826,69.9004,36418.0
2018-10-09 12:10:00,78.5,78.52,78.41,78.41,38596.0,69.9004,69.9182,69.8203,69.8203,38596.0
2018-10-09 12:15:00,78.41,78.44,78.37,78.38,46403.0,69.8203,69.847,69.7847,69.7936,46403.0
2018-10-09 12:20:00,78.37,78.4,78.3,78.31,43893.0,69.7847,69.8114,69.7223,69.7312,43893.0
2018-10-09 12:25:00,78.31,78.34,78.29,78.31,107365.0,69.7312,69.758,69.7134,69.7312,107365.0
2018-10-09 12:30:00,78.31,78.32,78.26,78.29,126432.0,69.7312,69.7401,69.6867,69.7134,126432.0
2018-10-09 12:35:00,78.29,78.33,78.28,78.3,49749.0,69.7134,69.749,69.7045,69.7223,49749.0
2018-10-09 12:40:00,78.3,78.3,78.19,78.2,234218.0,69.7223,69.7223,69.6244,69.6333,234218.0
2018-10-09 12:45:00,78.19,78.23,78.08,78.17,320930.0,69.6244,69.66,69.5264,69.6066,320930.0
2018-10-09 12:50:00,78.18,78.2,78.13,78.13,66153.0,69.6155,69.6333,69.571,69.571,66153.0
2018-10-09 12:55:00,78.13,78.21,78.12,78.15,158951.0,69.571,69.6422,69.5621,69.5888,158951.0
2018-10-09 13:00:00,78.15,78.16,78.06,78.08,62636.0,69.5888,69.5977,69.5086,69.5264,62636.0
2018-10-09 13:05:00,78.08,78.19,78.06,78.17,222252.0,69.5264,69.6244,69.5086,69.6066,222252.0
2018-10-09 13:10:00,78.16,78.25,78.16,78.22,57762.0,69.5977,69.6778,69.5977,69.6511,57762.0
2018-10-09 13:15:00,78.22,78.23,78.17,78.17,39383.0,69.6511,69.66,69.6066,69.6066,39383.0
2018-10-09 13:20:00,78.17,78.33,78.17,78.3,120458.0,69.6066,69.749,69.6066,69.7223,120458.0
2018-10-09 13:25:00,78.3,78.31,78.25,78.27,37238.0,69.7223,69.7312,69.6778,69.6956,37238.0
2018-10-09 13:30:00,78.27,78.28,78.24,78.25,34635.0,69.6956,69.7045,69.6689,69.6778,34635.0
2018-10-09 13:35:00,78.24,78.24,78.14,78.16,73359.0,69.6689,69.6689,69.5799,69.5977,73359.0
2018-10-09 13:40:00,78.18,78.21,78.12,78.15,32497.0,69.6155,69.6422,69.5621,69.5888,32497.0
2018-10-09 13:45:00,78.15,78.17,78.13,78.13,68950.0,69.5888,69.6066,69.571,69.571,68950.0
2018-10-09 13:50:00,78.12,78.15,78.08,78.11,42609.0,69.5621,69.5888,69.5264,69.5531,42609.0
2018-10-09 13:55:00,78.12,78.24,78.11,78.2,78829.0,69.5621,69.6689,69.5531,69.6333,78829.0
2018-10-09 14:00:00,78.2,78.2,78.13,78.16,40101.0,69.6333,69.6333,69.571,69.5977,40101.0
2018-10-09 14:05:00,78.16,78.16,78.09,78.14,315638.0,69.5977,69.5977,69.5353,69.5799,315638.0
2018-10-09 14:10:00,78.15,78.19,78.13,78.19,52777.0,69.5888,69.6244,69.571,69.6244,52777.0
2018-10-09 14:15:00,78.2,78.23,78.17,78.19,91352.0,69.6333,69.66,69.6066,69.6244,91352.0
2018-10-09 14:20:00,78.19,78.25,78.18,78.23,141923.0,69.6244,69.6778,69.6155,69.66,141923.0
2018-10-09 14:25:00,78.23,78.25,78.21,78.24,25240.0,69.66,69.6778,69.6422,69.6689,25240.0
2018-10-09 14:30:00,78.25,78.26,78.2,78.22,34198.0,69.6778,69.6867,69.6333,69.6511,34198.0
2018-10-09 14:35:00,78.21,78.24,78.17,78.24,60021.0,69.6422,69.6689,69.6066,69.6689,60021.0
2018-10-09 14:40:00,78.24,78.24,78.18,78.19,63059.0,69.6689,69.6689,69.6155,69.6244,63059.0
2018-10-09 14:45:00,78.19,78.19,78.1,78.13,94975.0,69.6244,69.6244,69.5442,69.571,94975.0
2018-10-09 14:50:00,78.12,78.22,78.11,78.22,89538.0,69.5621,69.6511,69.5531,69.6511,89538.0
2018-10-09 14:55:00,78.22,78.26,78.21,78.23,47754.0,69.6511,69.6867,69.6422,69.66,47754.0
2018-10-09 15:00:00,78.23,78.26,78.21,78.22,151401.0,69.66,69.6867,69.6422,69.6511,151401.0
2018-10-09 15:05:00,78.21,78.25,78.2,78.24,79201.0,69.6422,69.6778,69.6333,69.6689,79201.0
2018-10-09 15:10:00,78.24,78.25,78.18,78.19,31632.0,69.6689,69.6778,69.6155,69.6244,31632.0
2018-10-09 15:15:00,78.2,78.2,78.15,78.16,79415.0,69.6333,69.6333,69.5888,69.5977,79415.0
2018-10-09 15:20:00,78.16,78.16,77.98,77.99,130657.0,69.5977,69.5977,69.4374,69.4463,130657.0
2018-10-09 15:25:00,77.99,78.05,77.98,78.03,66277.0,69.4463,69.4997,69.4374,69.4819,66277.0
2018-10-09 15:30:00,78.03,78.04,77.98,77.98,77125.0,69.4819,69.4908,69.4374,69.4374,77125.0
2018-10-09 15:35:00,77.97,78.01,77.95,77.97,94047.0,69.4285,69.4641,69.4107,69.4285,94047.0
2018-10-09 15:40:00,77.97,77.97,77.93,77.96,118388.0,69.4285,69.4285,69.3929,69.4196,118388.0
2018-10-09 15:45:00,77.97,78.09,77.96,78.05,483223.0,69.4285,69.5353,69.4196,69.4997,483223.0
2018-10-09 15:50:00,78.04,78.04,77.93,77.98,361932.0,69.4908,69.4908,69.3929,69.4374,361932.0
2018-10-09 15:55:00,77.97,77.97,77.9,77.93,671883.0,69.4285,69.4285,69.3662,69.3929,671883.0
2018-10-10 09:30:00,77.77,77.77,77.19,77.2,848598.0,69.2504,69.2504,68.7339,68.7428,848598.0
2018-10-10 09:35:00,77.2,77.28,77.13,77.17,619661.0,68.7428,68.8141,68.6805,68.7161,619661.0
2018-10-10 09:40:00,77.17,77.26,76.97,77.0,409905.0,68.7161,68.7963,68.538,68.5647,409905.0
2018-10-10 09:45:00,77.01,77.13,76.96,76.97,234439.0,68.5737,68.6805,68.5291,68.538,234439.0
2018-10-10 09:50:00,76.97,77.09,76.91,76.94,309868.0,68.538,68.6449,68.4846,68.5113,309868.0
2018-10-10 09:55:00,76.93,77.0,76.6,76.62,779863.0,68.5024,68.5647,68.2086,68.2264,779863.0
2018-10-10 10:00:00,76.63,76.7,76.39,76.44,496125.0,68.2353,68.2976,68.0216,68.0661,496125.0
2018-10-10 10:05:00,76.44,76.57,76.25,76.57,494970.0,68.0661,68.1819,67.8969,68.1819,494970.0
2018-10-10 10:10:00,76.56,76.58,76.41,76.41,351425.0,68.173,68.1908,68.0394,68.0394,351425.0
2018-10-10 10:15:00,76.4,76.48,76.28,76.48,405400.0,68.0305,68.1017,67.9236,68.1017,405400.0
2018-10-10 10:20:00,76.48,76.66,76.46,76.63,717622.0,68.1017,68.262,68.0839,68.2353,717622.0
2018-10-10 10:25:00,76.63,76.72,76.56,76.57,214421.0,68.2353,68.3154,68.173,68.1819,214421.0
2018-10-10 10:30:00,76.57,76.64,76.43,76.44,269177.0,68.1819,68.2442,68.0572,68.0661,269177.0
2018-10-10 10:35:00,76.44,76.48,76.38,76.4,423660.0,68.0661,68.1017,68.0127,68.0305,423660.0
2018-10-10 10:40:00,76.41,76.41,76.21,76.26,453939.0,68.0394,68.0394,67.8613,67.9058,453939.0
2018-10-10 10:45:00,76.27,76.32,76.12,76.18,394875.0,67.9147,67.9592,67.7812,67.8346,394875.0
2018-10-10 10:50:00,76.19,76.38,76.18,76.25,351598.0,67.8435,68.0127,67.8346,67.8969,351598.0
2018-10-10 10:55:00,76.24,76.24,76.1,76.16,451949.0,67.888,67.888,67.7633,67.8168,451949.0
2018-10-10 11:00:00,76.15,76.24,76.09,76.12,384122.0,67.8079,67.888,67.7544,67.7812,384122.0
2018-10-10 11:05:00,76.12,76.12,75.94,75.95,584427.0,67.7812,67.7812,67.6209,67.6298,584427.0
2018-10-10 11:10:00,75.96,76.0,75.86,75.98,497854.0,67.6387,67.6743,67.5496,67.6565,497854.0
2018-10-10 11:15:00,75.97,75.97,75.79,75.83,375608.0,67.6476,67.6476,67.4873,67.5229,375608.0
2018-10-10 11:20:00,75.82,75.88,75.71,75.81,438262.0,67.514,67.5674,67.4161,67.5051,438262.0
2018-10-10 11:25:00,75.81,76.03,75.81,75.98,1353654.0,67.5051,67.701,67.5051,67.6565,1353654.0
2018-10-10 11:30:00,75.98,76.0,75.81,75.87,660211.0,67.6565,67.6743,67.5051,67.5585,660211.0
2018-10-10 11:35:00,75.87,75.92,75.78,75.79,469802.0,67.5585,67.6031,67.4784,67.4873,469802.0
2018-10-10 11:40:00,75.8,76.1,75.78,76.09,267998.0,67.4962,67.7633,67.4784,67.7544,267998.0
2018-10-10 11:45:00,76.08,76.23,76.05,76.2,296229.0,67.7455,67.8791,67.7188,67.8524,296229.0
2018-10-10 11:50:00,76.2,76.24,76.16,76.19,297038.0,67.8524,67.888,67.8168,67.8435,297038.0
2018-10-10 11:55:00,76.18,76.18,76.04,76.04,159436.0,67.8346,67.8346,67.7099,67.7099,159436.0
2018-10-10 12:00:00,76.04,76.14,76.03,76.12,540631.0,67.7099,67.799,67.701,67.7812,540631.0
2018-10-10 12:05:00,76.12,76.12,76.0,76.06,281998.0,67.7812,67.7812,67.6743,67.7277,281998.0
2018-10-10 12:10:00,76.06,76.17,76.01,76.13,212640.0,67.7277,67.8257,67.6832,67.7901,212640.0
2018-10-10 12:15:00,76.13,76.32,76.13,76.3,269664.0,67.7901,67.9592,67.7901,67.9414,269664.0
2018-10-10 12:20:00,76.31,76.32,76.2,76.21,112081.0,67.9503,67.9592,67.8524,67.8613,112081.0
2018-10-10 12:25:00,76.21,76.23,76.14,76.15,156148.0,67.8613,67.8791,67.799,67.8079,156148.0
2018-10-10 12:30:00,76.15,76.18,76.12,76.16,130336.0,67.8079,67.8346,67.7812,67.8168,130336.0
2018-10-10 12:35:00,76.17,76.22,76.13,76.17,87249.0,67.8257,67.8702,67.7901,67.8257,87249.0
2018-10-10 12:40:00,76.16,76.19,76.11,76.16,103078.0,67.8168,67.8435,67.7722,67.8168,103078.0
2018-10-10 12:45:00,76.15,76.32,76.15,76.29,188275.0,67.8079,67.9592,67.8079,67.9325,188275.0
2018-10-10 12:50:00,76.29,76.39,76.24,76.27,100270.0,67.9325,68.0216,67.888,67.9147,100270.0
2018-10-10 12:55:00,76.27,76.36,76.19,76.19,195575.0,67.9147,67.9949,67.8435,67.8435,195575.0
2018-10-10 13:00:00,76.19,76.2,75.97,75.98,268025.0,67.8435,67.8524,67.6476,67.6565,268025.0
2018-10-10 13:05:00,75.99,76.16,75.99,76.14,168366.0,67.6654,67.8168,67.6654,67.799,168366.0
2018-10-10 13:10:00,76.14,76.28,76.1,76.25,231334.0,67.799,67.9236,67.7633,67.8969,231334.0
2018-10-10 13:15:00,76.25,76.36,76.19,76.35,123941.0,67.8969,67.9949,67.8435,67.986,123941.0
2018-10-10 13:20:00,76.36,76.46,76.32,76.45,158596.0,67.9949,68.0839,67.9592,68.075,158596.0
2018-10-10 13:25:00,76.45,76.45,76.29,76.33,130204.0,68.075,68.075,67.9325,67.9681,130204.0
2018-10-10 13:30:00,76.32,76.35,76.23,76.32,131864.0,67.9592,67.986,67.8791,67.9592,131864.0
2018-10-10 13:35:00,76.31,76.35,76.24,76.3,187790.0,67.9503,67.986,67.888,67.9414,187790.0
2018-10-10 13:40:00,76.3,76.33,76.16,76.22,212627.0,67.9414,67.9681,67.8168,67.8702,212627.0
2018-10-10 13:45:00,76.22,76.42,76.22,76.38,180275.0,67.8702,68.0483,67.8702,68.0127,180275.0
2018-10-10 13:50:00,76.38,76.38,76.3,76.34,91885.0,68.0127,68.0127,67.9414,67.9771,91885.0
2018-10-10 13:55:00,76.33,76.34,76.25,76.33,134515.0,67.9681,67.9771,67.8969,67.9681,134515.0
2018-10-10 14:00:00,76.32,76.34,76.14,76.14,277053.0,67.9592,67.9771,67.799,67.799,277053.0
2018-10-10 14:05:00,76.14,76.15,75.97,75.97,464098.0,67.799,67.8079,67.6476,67.6476,464098.0
2018-10-10 14:10:00,75.96,76.08,75.95,76.0,361901.0,67.6387,67.7455,67.6298,67.6743,361901.0
2018-10-10 14:15:00,76.0,76.2,75.98,76.11,261868.0,67.6743,67.8524,67.6565,67.7722,261868.0
2018-10-10 14:20:00,76.11,76.12,75.96,76.11,201719.0,67.7722,67.7812,67.6387,67.7722,201719.0
2018-10-10 14:25:00,76.11,76.12,75.97,76.09,240473.0,67.7722,67.7812,67.6476,67.7544,240473.0
2018-10-10 14:30:00,76.09,76.2,75.98,75.99,356345.0,67.7544,67.8524,67.6565,67.6654,356345.0
2018-10-10 14:35:00,75.99,76.05,75.91,75.95,255485.0,67.6654,67.7188,67.5942,67.6298,255485.0
2018-10-10 14:40:00,75.94,75.99,75.84,75.86,240354.0,67.6209,67.6654,67.5318,67.5496,240354.0
2018-10-10 14:45:00,75.85,76.0,75.83,75.94,277952.0,67.5407,67.6743,67.5229,67.6209,277952.0
2018-10-10 14:50:00,75.93,76.08,75.92,76.0,258002.0,67.612,67.7455,67.6031,67.6743,258002.0
2018-10-10 14:55:00,76.0,76.1,75.95,76.07,179414.0,67.6743,67.7633,67.6298,67.7366,179414.0
2018-10-10 15:00:00,76.07,76.08,75.89,75.89,201422.0,67.7366,67.7455,67.5763,67.5763,201422.0
2018-10-10 15:05:00,75.88,75.94,75.73,75.78,295864.0,67.5674,67.6209,67.4339,67.4784,295864.0
2018-10-10 15:10:00,75.78,75.78,75.58,75.66,376004.0,67.4784,67.4784,67.3003,67.3715,376004.0
2018-10-10 15:15:00,75.66,75.78,75.62,75.71,405552.0,67.3715,67.4784,67.3359,67.4161,405552.0
2018-10-10 15:20:00,75.71,75.96,75.7,75.93,928058.0,67.4161,67.6387,67.4072,67.612,928058.0
2018-10-10 15:25:00,75.93,75.97,75.8,75.95,370555.0,67.612,67.6476,67.4962,67.6298,370555.0
2018-10-10 15:30:00,75.95,75.96,75.77,75.78,357456.0,67.6298,67.6387,67.4695,67.4784,357456.0
2018-10-10 15:35:00,75.77,75.77,75.59,75.59,438883.0,67.4695,67.4695,67.3092,67.3092,438883.0
2018-10-10 15:40:00,75.58,75.58,75.33,75.46,743550.0,67.3003,67.3003,67.0777,67.1935,743550.0
2018-10-10 15:45:00,75.45,75.75,75.28,75.72,1249742.0,67.1845,67.4517,67.0332,67.425,1249742.0
2018-10-10 15:50:00,75.71,75.72,75.43,75.45,1069088.0,67.4161,67.425,67.1667,67.1845,1069088.0
2018-10-10 15:55:00,75.45,75.45,75.19,75.28,3037220.0,67.1845,67.1845,66.953,67.0332,3037220.0
2018-10-11 09:30:00,74.91,75.28,74.85,75.19,572124.0,66.7037,67.0332,66.6503,66.953,572124.0
2018-10-11 09:35:00,75.19,75.26,74.91,75.0,815695.0,66.953,67.0154,66.7037,66.7838,815695.0
2018-10-11 09:40:00,75.0,75.02,74.8,74.8,451821.0,66.7838,66.8017,66.6058,66.6058,451821.0
2018-10-11 09:45:00,74.8,75.19,74.74,75.18,1045686.0,66.6058,66.953,66.5523,66.9441,1045686.0
2018-10-11 09:50:00,75.18,75.37,75.14,75.31,860706.0,66.9441,67.1133,66.9085,67.0599,860706.0
2018-10-11 09:55:00,75.32,75.57,75.2,75.55,853348.0,67.0688,67.2914,66.9619,67.2736,853348.0
2018-10-11 10:00:00,75.55,75.56,75.34,75.34,755143.0,67.2736,67.2825,67.0866,67.0866,755143.0
2018-10-11 10:05:00,75.34,75.47,75.21,75.45,979746.0,67.0866,67.2024,66.9708,67.1845,979746.0
2018-10-11 10:10:00,75.46,75.49,75.27,75.33,401029.0,67.1935,67.2202,67.0243,67.0777,401029.0
2018-10-11 10:15:00,75.32,75.35,75.04,75.1,650434.0,67.0688,67.0955,66.8195,66.8729,650434.0
2018-10-11 10:20:00,75.1,75.18,74.99,74.99,555753.0,66.8729,66.9441,66.7749,66.7749,555753.0
2018-10-11 10:25:00,74.99,75.24,74.96,75.22,559703.0,66.7749,66.9976,66.7482,66.9797,559703.0
2018-10-11 10:30:00,75.23,75.36,75.17,75.28,665247.0,66.9887,67.1044,66.9352,67.0332,665247.0
2018-10-11 10:35:00,75.28,75.33,75.07,75.13,365202.0,67.0332,67.0777,66.8462,66.8996,365202.0
2018-10-11 10:40:00,75.12,75.16,75.03,75.06,306370.0,66.8907,66.9263,66.8106,66.8373,306370.0
2018-10-11 10:45:00,75.05,75.1,74.73,74.74,575403.0,66.8284,66.8729,66.5434,66.5523,575403.0
2018-10-11 10:50:00,74.73,74.91,74.66,74.72,413334.0,66.5434,66.7037,66.4811,66.5345,413334.0
2018-10-11 10:55:00,74.72,74.77,74.52,74.58,507889.0,66.5345,66.579,66.3564,66.4099,507889.0
2018-10-11 11:00:00,74.57,74.63,74.08,74.18,650108.0,66.401,66.4544,65.9646,66.0537,650108.0
2018-10-11 11:05:00,74.18,74.39,74.15,74.32,518103.0,66.0537,66.2407,66.027,66.1783,518103.0
2018-10-11 11:10:00,74.32,74.33,74.09,74.15,501698.0,66.1783,66.1872,65.9735,66.027,501698.0
2018-10-11 11:15:00,74.15,74.41,74.1,74.34,496734.0,66.027,66.2585,65.9824,66.1961,496734.0
2018-10-11 11:20:00,74.34,74.74,74.34,74.66,440766.0,66.1961,66.5523,66.1961,66.4811,440766.0
2018-10-11 11:25:00,74.65,74.68,74.5,74.53,297952.0,66.4722,66.4989,66.3386,66.3653,297952.0
2018-10-11 11:30:00,74.53,74.66,74.4,74.64,412708.0,66.3653,66.4811,66.2496,66.4633,412708.0
2018-10-11 11:35:00,74.64,74.64,74.34,74.45,707530.0,66.4633,66.4633,66.1961,66.2941,707530.0
2018-10-11 11:40:00,74.46,74.64,74.46,74.58,275294.0,66.303,66.4633,66.303,66.4099,275294.0
2018-10-11 11:45:00,74.59,74.88,74.5,74.85,614926.0,66.4188,66.677,66.3386,66.6503,614926.0
2018-10-11 11:50:00,74.86,75.0,74.76,74.88,585606.0,66.6592,66.7838,66.5701,66.677,585606.0
2018-10-11 11:55:00,74.9,74.95,74.79,74.84,330601.0,66.6948,66.7393,66.5969,66.6414,330601.0
2018-10-11 12:00:00,74.83,74.94,74.73,74.79,342627.0,66.6325,66.7304,66.5434,66.5969,342627.0
2018-10-11 12:05:00,74.79,74.9,74.72,74.77,211344.0,66.5969,66.6948,66.5345,66.579,211344.0
2018-10-11 12:10:00,74.77,74.9,74.77,74.87,144829.0,66.579,66.6948,66.579,66.6681,144829.0
2018-10-11 12:15:00,74.87,74.95,74.84,74.93,205022.0,66.6681,66.7393,66.6414,66.7215,205022.0
2018-10-11 12:20:00,74.93,75.29,74.93,75.27,505014.0,66.7215,67.0421,66.7215,67.0243,505014.0
2018-10-11 12:25:00,75.28,75.29,75.09,75.09,583798.0,67.0332,67.0421,66.864,66.864,583798.0
2018-10-11 12:30:00,75.09,75.11,74.95,74.99,386502.0,66.864,66.8818,66.7393,66.7749,386502.0
2018-10-11 12:35:00,74.99,75.05,74.86,74.87,352900.0,66.7749,66.8284,66.6592,66.6681,352900.0
2018-10-11 12:40:00,74.87,74.98,74.82,74.95,335182.0,66.6681,66.766,66.6236,66.7393,335182.0
2018-10-11 12:45:00,74.95,74.98,74.82,74.85,373008.0,66.7393,66.766,66.6236,66.6503,373008.0
2018-10-11 12:50:00,74.85,74.95,74.78,74.93,485587.0,66.6503,66.7393,66.5879,66.7215,485587.0
2018-10-11 12:55:00,74.94,74.96,74.83,74.92,257996.0,66.7304,66.7482,66.6325,66.7126,257996.0
2018-10-11 13:00:00,74.91,74.91,74.62,74.63,226520.0,66.7037,66.7037,66.4455,66.4544,226520.0
2018-10-11 13:05:00,74.63,74.69,74.61,74.68,239668.0,66.4544,66.5078,66.4366,66.4989,239668.0
2018-10-11 13:10:00,74.68,74.91,74.62,74.91,110433.0,66.4989,66.7037,66.4455,66.7037,110433.0
2018-10-11 13:15:00,74.91,74.97,74.87,74.89,119435.0,66.7037,66.7571,66.6681,66.6859,119435.0
2018-10-11 13:20:00,74.89,74.95,74.79,74.8,143594.0,66.6859,66.7393,66.5969,66.6058,143594.0
2018-10-11 13:25:00,74.8,74.86,74.69,74.77,179433.0,66.6058,66.6592,66.5078,66.579,179433.0
2018-10-11 13:30:00,74.78,74.89,74.71,74.75,145387.0,66.5879,66.6859,66.5256,66.5612,145387.0
2018-10-11 13:35:00,74.77,74.83,74.69,74.83,192950.0,66.579,66.6325,66.5078,66.6325,192950.0
2018-10-11 13:40:00,74.84,74.86,74.69,74.73,126317.0,66.6414,66.6592,66.5078,66.5434,126317.0
2018-10-11 13:45:00,74.73,74.77,74.61,74.62,168147.0,66.5434,66.579,66.4366,66.4455,168147.0
2018-10-11 13:50:00,74.61,74.61,74.45,74.58,542455.0,66.4366,66.4366,66.2941,66.4099,542455.0
2018-10-11 13:55:00,74.58,74.77,74.54,74.75,200407.0,66.4099,66.579,66.3742,66.5612,200407.0
2018-10-11 14:00:00,74.74,74.76,74.54,74.64,222732.0,66.5523,66.5701,66.3742,66.4633,222732.0
2018-10-11 14:05:00,74.65,74.73,74.48,74.52,220555.0,66.4722,66.5434,66.3208,66.3564,220555.0
2018-10-11 14:10:00,74.51,74.55,74.35,74.44,322821.0,66.3475,66.3831,66.2051,66.2852,322821.0
2018-10-11 14:15:00,74.44,74.48,74.33,74.43,230075.0,66.2852,66.3208,66.1872,66.2763,230075.0
2018-10-11 14:20:00,74.42,74.61,74.37,74.37,249279.0,66.2674,66.4366,66.2229,66.2229,249279.0
2018-10-11 14:25:00,74.37,74.49,74.3,74.36,438352.0,66.2229,66.3297,66.1605,66.214,438352.0
2018-10-11 14:30:00,74.36,74.36,74.2,74.21,241444.0,66.214,66.214,66.0715,66.0804,241444.0
2018-10-11 14:35:00,74.21,74.21,73.94,73.99,1066513.0,66.0804,66.0804,65.84,65.8845,1066513.0
2018-10-11 14:40:00,73.98,74.03,73.56,73.56,1408743.0,65.8756,65.9201,65.5016,65.5016,1408743.0
2018-10-11 14:45:00,73.56,73.83,73.2,73.71,1710872.0,65.5016,65.742,65.181,65.6352,1710872.0
2018-10-11 14:50:00,73.72,74.0,73.61,73.85,1488691.0,65.6441,65.8934,65.5461,65.7598,1488691.0
2018-10-11 14:55:00,73.85,73.9,73.61,73.84,689222.0,65.7598,65.8043,65.5461,65.7509,689222.0
2018-10-11 15:00:00,73.84,74.12,73.71,74.09,784611.0,65.7509,66.0002,65.6352,65.9735,784611.0
2018-10-11 15:05:00,74.1,74.1,73.78,73.78,407882.0,65.9824,65.9824,65.6975,65.6975,407882.0
2018-10-11 15:10:00,73.78,74.16,73.64,74.1,605942.0,65.6975,66.0359,65.5728,65.9824,605942.0
2018-10-11 15:15:00,74.09,74.56,74.04,74.53,1518257.0,65.9735,66.392,65.929,66.3653,1518257.0
2018-10-11 15:20:00,74.52,74.58,74.31,74.49,1126270.0,66.3564,66.4099,66.1694,66.3297,1126270.0
2018-10-11 15:25:00,74.5,74.51,74.31,74.33,919556.0,66.3386,66.3475,66.1694,66.1872,919556.0
2018-10-11 15:30:00,74.33,74.45,74.24,74.26,671030.0,66.1872,66.2941,66.1071,66.1249,671030.0
2018-10-11 15:35:00,74.25,74.31,73.94,74.19,1134888.0,66.116,66.1694,65.84,66.0626,1134888.0
2018-10-11 15:40:00,74.19,74.21,73.94,73.96,884655.0,66.0626,66.0804,65.84,65.8578,884655.0
2018-10-11 15:45:00,73.96,74.0,73.58,73.61,1339502.0,65.8578,65.8934,65.5194,65.5461,1339502.0
2018-10-11 15:50:00,73.62,73.88,73.56,73.66,1568952.0,65.555,65.7865,65.5016,65.5906,1568952.0
2018-10-11 15:55:00,73.65,73.76,73.49,73.52,2848237.0,65.5817,65.6797,65.4393,65.466,2848237.0
2018-10-12 09:30:00,74.7,74.81,74.41,74.42,721750.0,66.5167,66.6147,66.2585,66.2674,721750.0
2018-10-12 09:35:00,74.41,74.59,74.32,74.51,823116.0,66.2585,66.4188,66.1783,66.3475,823116.0
2018-10-12 09:40:00,74.51,74.62,74.41,74.44,548335.0,66.3475,66.4455,66.2585,66.2852,548335.0
2018-10-12 09:45:00,74.44,74.61,74.32,74.36,1667905.0,66.2852,66.4366,66.1783,66.214,1667905.0
2018-10-12 09:50:00,74.37,74.45,74.23,74.44,398272.0,66.2229,66.2941,66.0982,66.2852,398272.0
2018-10-12 09:55:00,74.44,74.53,74.42,74.51,444901.0,66.2852,66.3653,66.2674,66.3475,444901.0
2018-10-12 10:00:00,74.5,74.5,74.34,74.37,520673.0,66.3386,66.3386,66.1961,66.2229,520673.0
2018-10-12 10:05:00,74.36,74.48,74.29,74.47,286768.0,66.214,66.3208,66.1516,66.3119,286768.0
2018-10-12 10:10:00,74.46,74.47,74.27,74.28,197693.0,66.303,66.3119,66.1338,66.1427,197693.0
2018-10-12 10:15:00,74.28,74.29,74.12,74.13,271723.0,66.1427,66.1516,66.0002,66.0092,271723.0
2018-10-12 10:20:00,74.11,74.25,74.08,74.17,231592.0,65.9913,66.116,65.9646,66.0448,231592.0
2018-10-12 10:25:00,74.17,74.17,73.93,73.93,436296.0,66.0448,66.0448,65.8311,65.8311,436296.0
2018-10-12 10:30:00,73.94,74.04,73.88,74.03,254326.0,65.84,65.929,65.7865,65.9201,254326.0
2018-10-12 10:35:00,74.03,74.24,74.03,74.12,232591.0,65.9201,66.1071,65.9201,66.0002,232591.0
2018-10-12 10:40:00,74.12,74.21,74.07,74.15,239827.0,66.0002,66.0804,65.9557,66.027,239827.0
2018-10-12 10:45:00,74.15,74.19,74.06,74.09,175715.0,66.027,66.0626,65.9468,65.9735,175715.0
2018-10-12 10:50:00,74.09,74.22,74.08,74.22,338627.0,65.9735,66.0893,65.9646,66.0893,338627.0
2018-10-12 10:55:00,74.23,74.23,74.11,74.14,174592.0,66.0982,66.0982,65.9913,66.0181,174592.0
2018-10-12 11:00:00,74.14,74.2,74.04,74.05,215922.0,66.0181,66.0715,65.929,65.9379,215922.0
2018-10-12 11:05:00,74.04,74.19,74.01,74.17,168997.0,65.929,66.0626,65.9023,66.0448,168997.0
2018-10-12 11:10:00,74.17,74.28,74.17,74.23,166917.0,66.0448,66.1427,66.0448,66.0982,166917.0
2018-10-12 11:15:00,74.22,74.23,74.11,74.11,127423.0,66.0893,66.0982,65.9913,65.9913,127423.0
2018-10-12 11:20:00,74.11,74.2,74.09,74.09,183294.0,65.9913,66.0715,65.9735,65.9735,183294.0
2018-10-12 11:25:00,74.1,74.11,73.94,74.0,347358.0,65.9824,65.9913,65.84,65.8934,347358.0
2018-10-12 11:30:00,74.0,74.05,73.96,74.0,341813.0,65.8934,65.9379,65.8578,65.8934,341813.0
2018-10-12 11:35:00,74.01,74.01,73.83,73.89,200429.0,65.9023,65.9023,65.742,65.7954,200429.0
2018-10-12 11:40:00,73.88,73.89,73.7,73.74,542053.0,65.7865,65.7954,65.6263,65.6619,542053.0
2018-10-12 11:45:00,73.74,73.74,73.54,73.72,527897.0,65.6619,65.6619,65.4838,65.6441,527897.0
2018-10-12 11:50:00,73.72,73.78,73.64,73.66,364301.0,65.6441,65.6975,65.5728,65.5906,364301.0
2018-10-12 11:55:00,73.66,73.8,73.65,73.67,139057.0,65.5906,65.7153,65.5817,65.5995,139057.0
2018-10-12 12:00:00,73.67,73.69,73.51,73.54,422799.0,65.5995,65.6174,65.4571,65.4838,422799.0
2018-10-12 12:05:00,73.53,73.57,73.42,73.51,359769.0,65.4749,65.5105,65.3769,65.4571,359769.0
2018-10-12 12:10:00,73.52,73.64,73.47,73.62,151644.0,65.466,65.5728,65.4215,65.555,151644.0
2018-10-12 12:15:00,73.61,73.61,73.42,73.44,271089.0,65.5461,65.5461,65.3769,65.3947,271089.0
2018-10-12 12:20:00,73.44,73.53,73.38,73.49,292637.0,65.3947,65.4749,65.3413,65.4393,292637.0
2018-10-12 12:25:00,73.49,73.51,73.29,73.39,276434.0,65.4393,65.4571,65.2612,65.3502,276434.0
2018-10-12 12:30:00,73.4,73.45,73.33,73.39,242665.0,65.3591,65.4036,65.2968,65.3502,242665.0
2018-10-12 12:35:00,73.38,73.38,73.2,73.21,194853.0,65.3413,65.3413,65.181,65.1899,194853.0
2018-10-12 12:40:00,73.2,73.28,73.09,73.11,313813.0,65.181,65.2523,65.0831,65.1009,313813.0
2018-10-12 12:45:00,73.1,73.22,73.08,73.09,401241.0,65.092,65.1988,65.0742,65.0831,401241.0
2018-10-12 12:50:00,73.09,73.25,73.05,73.24,416771.0,65.0831,65.2256,65.0475,65.2167,416771.0
2018-10-12 12:55:00,73.23,73.44,73.23,73.39,710846.0,65.2077,65.3947,65.2077,65.3502,710846.0
2018-10-12 13:00:00,73.39,73.54,73.24,73.54,487998.0,65.3502,65.4838,65.2167,65.4838,487998.0
2018-10-12 13:05:00,73.53,73.71,73.5,73.64,653209.0,65.4749,65.6352,65.4482,65.5728,653209.0
2018-10-12 13:10:00,73.65,73.77,73.56,73.59,643699.0,65.5817,65.6886,65.5016,65.5283,643699.0
2018-10-12 13:15:00,73.59,73.64,73.45,73.47,238426.0,65.5283,65.5728,65.4036,65.4215,238426.0
2018-10-12 13:20:00,73.47,73.72,73.46,73.71,269545.0,65.4215,65.6441,65.4126,65.6352,269545.0
2018-10-12 13:25:00,73.72,73.75,73.47,73.49,254845.0,65.6441,65.6708,65.4215,65.4393,254845.0
2018-10-12 13:30:00,73.49,73.49,73.35,73.39,179717.0,65.4393,65.4393,65.3146,65.3502,179717.0
2018-10-12 13:35:00,73.37,73.37,73.2,73.31,140341.0,65.3324,65.3324,65.181,65.279,140341.0
2018-10-12 13:40:00,73.31,73.49,73.26,73.49,208785.0,65.279,65.4393,65.2345,65.4393,208785.0
2018-10-12 13:45:00,73.49,73.68,73.45,73.67,231064.0,65.4393,65.6085,65.4036,65.5995,231064.0
2018-10-12 13:50:00,73.66,73.7,73.52,73.63,174429.0,65.5906,65.6263,65.466,65.5639,174429.0
2018-10-12 13:55:00,73.63,73.67,73.5,73.52,259037.0,65.5639,65.5995,65.4482,65.466,259037.0
2018-10-12 14:00:00,73.53,73.56,73.32,73.37,344664.0,65.4749,65.5016,65.2879,65.3324,344664.0
2018-10-12 14:05:00,73.37,73.44,73.23,73.31,752690.0,65.3324,65.3947,65.2077,65.279,752690.0
2018-10-12 14:10:00,73.3,73.3,73.09,73.1,381697.0,65.2701,65.2701,65.0831,65.092,381697.0
2018-10-12 14:15:00,73.1,73.4,73.09,73.38,388777.0,65.092,65.3591,65.0831,65.3413,388777.0
2018-10-12 14:20:00,73.37,73.45,73.22,73.29,279322.0,65.3324,65.4036,65.1988,65.2612,279322.0
2018-10-12 14:25:00,73.28,73.49,73.22,73.46,214064.0,65.2523,65.4393,65.1988,65.4126,214064.0
2018-10-12 14:30:00,73.46,73.49,73.24,73.26,277081.0,65.4126,65.4393,65.2167,65.2345,277081.0
2018-10-12 14:35:00,73.27,73.34,73.23,73.28,91967.0,65.2434,65.3057,65.2077,65.2523,91967.0
2018-10-12 14:40:00,73.27,73.33,73.18,73.21,155109.0,65.2434,65.2968,65.1632,65.1899,155109.0
2018-10-12 14:45:00,73.21,73.28,73.16,73.21,210243.0,65.1899,65.2523,65.1454,65.1899,210243.0
2018-10-12 14:50:00,73.21,73.54,73.19,73.51,281125.0,65.1899,65.4838,65.1721,65.4571,281125.0
2018-10-12 14:55:00,73.51,73.59,73.48,73.57,250674.0,65.4571,65.5283,65.4304,65.5105,250674.0
2018-10-12 15:00:00,73.56,73.6,73.37,73.5,195926.0,65.5016,65.5372,65.3324,65.4482,195926.0
2018-10-12 15:05:00,73.49,73.71,73.49,73.66,266572.0,65.4393,65.6352,65.4393,65.5906,266572.0
2018-10-12 15:10:00,73.68,73.8,73.63,73.68,551788.0,65.6085,65.7153,65.5639,65.6085,551788.0
2018-10-12 15:15:00,73.67,73.69,73.55,73.59,182092.0,65.5995,65.6174,65.4927,65.5283,182092.0
2018-10-12 15:20:00,73.59,73.69,73.58,73.69,205896.0,65.5283,65.6174,65.5194,65.6174,205896.0
2018-10-12 15:25:00,73.7,73.93,73.7,73.88,426598.0,65.6263,65.8311,65.6263,65.7865,426598.0
2018-10-12 15:30:00,73.88,73.95,73.79,73.91,326842.0,65.7865,65.8489,65.7064,65.8133,326842.0
2018-10-12 15:35:00,73.91,73.93,73.68,73.72,394945.0,65.8133,65.8311,65.6085,65.6441,394945.0
2018-10-12 15:40:00,73.72,73.97,73.71,73.96,229107.0,65.6441,65.8667,65.6352,65.8578,229107.0
2018-10-12 15:45:00,73.96,74.04,73.84,73.95,602776.0,65.8578,65.929,65.7509,65.8489,602776.0
2018-10-12 15:50:00,73.97,74.09,73.94,74.01,463611.0,65.8667,65.9735,65.84,65.9023,463611.0
2018-10-12 15:55:00,74.0,74.15,73.89,73.9,1034230.0,65.8934,66.027,65.7954,65.8043,1034230.0
2018-10-15 09:30:00,73.85,74.13,73.85,74.01,223892.0,65.7598,66.0092,65.7598,65.9023,223892.0
2018-10-15 09:35:00,74.01,74.04,73.79,73.98,320297.0,65.9023,65.929,65.7064,65.8756,320297.0
2018-10-15 09:40:00,73.99,74.24,73.97,74.16,409651.0,65.8845,66.1071,65.8667,66.0359,409651.0
2018-10-15 09:45:00,74.16,74.25,74.15,74.22,269670.0,66.0359,66.116,66.027,66.0893,269670.0
2018-10-15 09:50:00,74.23,74.27,74.11,74.12,213910.0,66.0982,66.1338,65.9913,66.0002,213910.0
2018-10-15 09:55:00,74.11,74.29,74.07,74.19,286298.0,65.9913,66.1516,65.9557,66.0626,286298.0
2018-10-15 10:00:00,74.19,74.22,74.04,74.08,176256.0,66.0626,66.0893,65.929,65.9646,176256.0
2018-10-15 10:05:00,74.08,74.09,73.99,74.03,243538.0,65.9646,65.9735,65.8845,65.9201,243538.0
2018-10-15 10:10:00,74.03,74.12,73.94,73.95,247894.0,65.9201,66.0002,65.84,65.8489,247894.0
2018-10-15 10:15:00,73.96,74.05,73.94,73.95,179325.0,65.8578,65.9379,65.84,65.8489,179325.0
2018-10-15 10:20:00,73.95,74.14,73.95,74.11,200947.0,65.8489,66.0181,65.8489,65.9913,200947.0
2018-10-15 10:25:00,74.11,74.23,74.11,74.19,175130.0,65.9913,66.0982,65.9913,66.0626,175130.0
2018-10-15 10:30:00,74.18,74.28,74.16,74.27,260120.0,66.0537,66.1427,66.0359,66.1338,260120.0
2018-10-15 10:35:00,74.26,74.28,74.2,74.22,113475.0,66.1249,66.1427,66.0715,66.0893,113475.0
2018-10-15 10:40:00,74.22,74.23,74.1,74.1,59504.0,66.0893,66.0982,65.9824,65.9824,59504.0
2018-10-15 10:45:00,74.11,74.23,74.11,74.17,145113.0,65.9913,66.0982,65.9913,66.0448,145113.0
2018-10-15 10:50:00,74.15,74.21,74.1,74.19,146786.0,66.027,66.0804,65.9824,66.0626,146786.0
2018-10-15 10:55:00,74.19,74.25,74.17,74.17,89347.0,66.0626,66.116,66.0448,66.0448,89347.0
2018-10-15 11:00:00,74.18,74.21,74.14,74.18,96664.0,66.0537,66.0804,66.0181,66.0537,96664.0
2018-10-15 11:05:00,74.19,74.22,74.12,74.15,117781.0,66.0626,66.0893,66.0002,66.027,117781.0
2018-10-15 11:10:00,74.14,74.16,74.08,74.09,101196.0,66.0181,66.0359,65.9646,65.9735,101196.0
2018-10-15 11:15:00,74.09,74.16,74.09,74.14,93369.0,65.9735,66.0359,65.9735,66.0181,93369.0
2018-10-15 11:20:00,74.15,74.21,74.15,74.2,157687.0,66.027,66.0804,66.027,66.0715,157687.0
2018-10-15 11:25:00,74.19,74.33,74.14,74.3,208421.0,66.0626,66.1872,66.0181,66.1605,208421.0
2018-10-15 11:30:00,74.31,74.34,74.2,74.22,83023.0,66.1694,66.1961,66.0715,66.0893,83023.0
2018-10-15 11:35:00,74.22,74.31,74.2,74.26,80038.0,66.0893,66.1694,66.0715,66.1249,80038.0
2018-10-15 11:40:00,74.27,74.3,74.22,74.26,96542.0,66.1338,66.1605,66.0893,66.1249,96542.0
2018-10-15 11:45:00,74.25,74.3,74.24,74.27,47574.0,66.116,66.1605,66.1071,66.1338,47574.0
2018-10-15 11:50:00,74.27,74.33,74.17,74.17,90011.0,66.1338,66.1872,66.0448,66.0448,90011.0
2018-10-15 11:55:00,74.17,74.19,74.04,74.07,183415.0,66.0448,66.0626,65.929,65.9557,183415.0
2018-10-15 12:00:00,74.07,74.07,73.93,73.99,109487.0,65.9557,65.9557,65.8311,65.8845,109487.0
2018-10-15 12:05:00,73.99,74.04,73.95,73.97,56403.0,65.8845,65.929,65.8489,65.8667,56403.0
2018-10-15 12:10:00,73.97,74.01,73.86,73.92,102816.0,65.8667,65.9023,65.7687,65.8222,102816.0
2018-10-15 12:15:00,73.92,74.04,73.87,74.04,122533.0,65.8222,65.929,65.7776,65.929,122533.0
2018-10-15 12:20:00,74.04,74.09,74.01,74.09,127318.0,65.929,65.9735,65.9023,65.9735,127318.0
2018-10-15 12:25:00,74.09,74.14,74.07,74.12,59740.0,65.9735,66.0181,65.9557,66.0002,59740.0
2018-10-15 12:30:00,74.14,74.22,74.08,74.21,130058.0,66.0181,66.0893,65.9646,66.0804,130058.0
2018-10-15 12:35:00,74.21,74.26,74.19,74.2,50530.0,66.0804,66.1249,66.0626,66.0715,50530.0
2018-10-15 12:40:00,74.21,74.25,74.16,74.19,24864.0,66.0804,66.116,66.0359,66.0626,24864.0
2018-10-15 12:45:00,74.19,74.26,74.16,74.24,85634.0,66.0626,66.1249,66.0359,66.1071,85634.0
2018-10-15 12:50:00,74.24,74.29,74.21,74.25,135597.0,66.1071,66.1516,66.0804,66.116,135597.0
2018-10-15 12:55:00,74.26,74.27,74.2,74.24,38557.0,66.1249,66.1338,66.0715,66.1071,38557.0
2018-10-15 13:00:00,74.24,74.33,74.21,74.32,71425.0,66.1071,66.1872,66.0804,66.1783,71425.0
2018-10-15 13:05:00,74.33,74.39,74.31,74.35,211683.0,66.1872,66.2407,66.1694,66.2051,211683.0
2018-10-15 13:10:00,74.35,74.38,74.34,74.34,47184.0,66.2051,66.2318,66.1961,66.1961,47184.0
2018-10-15 13:15:00,74.34,74.4,74.32,74.38,35819.0,66.1961,66.2496,66.1783,66.2318,35819.0
2018-10-15 13:20:00,74.38,74.38,74.27,74.28,51293.0,66.2318,66.2318,66.1338,66.1427,51293.0
2018-10-15 13:25:00,74.28,74.3,74.24,74.29,31000.0,66.1427,66.1605,66.1071,66.1516,31000.0
2018-10-15 13:30:00,74.28,74.41,74.26,74.37,93379.0,66.1427,66.2585,66.1249,66.2229,93379.0
2018-10-15 13:35:00,74.37,74.4,74.34,74.37,44349.0,66.2229,66.2496,66.1961,66.2229,44349.0
2018-10-15 13:40:00,74.37,74.52,74.37,74.46,85220.0,66.2229,66.3564,66.2229,66.303,85220.0
2018-10-15 13:45:00,74.46,74.5,74.43,74.48,39040.0,66.303,66.3386,66.2763,66.3208,39040.0
2018-10-15 13:50:00,74.49,74.5,74.39,74.41,86358.0,66.3297,66.3386,66.2407,66.2585,86358.0
2018-10-15 13:55:00,74.41,74.5,74.38,74.43,75570.0,66.2585,66.3386,66.2318,66.2763,75570.0
2018-10-15 14:00:00,74.44,74.45,74.31,74.38,67469.0,66.2852,66.2941,66.1694,66.2318,67469.0
2018-10-15 14:05:00,74.39,74.39,74.32,74.36,100523.0,66.2407,66.2407,66.1783,66.214,100523.0
2018-10-15 14:10:00,74.36,74.37,74.17,74.17,100813.0,66.214,66.2229,66.0448,66.0448,100813.0
2018-10-15 14:15:00,74.17,74.26,74.17,74.23,120805.0,66.0448,66.1249,66.0448,66.0982,120805.0
2018-10-15 14:20:00,74.22,74.29,74.22,74.26,198828.0,66.0893,66.1516,66.0893,66.1249,198828.0
2018-10-15 14:25:00,74.26,74.26,74.16,74.17,56608.0,66.1249,66.1249,66.0359,66.0448,56608.0
2018-10-15 14:30:00,74.16,74.22,74.13,74.22,59671.0,66.0359,66.0893,66.0092,66.0893,59671.0
2018-10-15 14:35:00,74.22,74.3,74.19,74.3,373316.0,66.0893,66.1605,66.0626,66.1605,373316.0
2018-10-15 14:40:00,74.3,74.46,74.3,74.46,202656.0,66.1605,66.303,66.1605,66.303,202656.0
2018-10-15 14:45:00,74.46,74.54,74.41,74.52,60536.0,66.303,66.3742,66.2585,66.3564,60536.0
2018-10-15 14:50:00,74.53,74.62,74.53,74.56,126433.0,66.3653,66.4455,66.3653,66.392,126433.0
2018-10-15 14:55:00,74.56,74.59,74.52,74.53,216080.0,66.392,66.4188,66.3564,66.3653,216080.0
2018-10-15 15:00:00,74.54,74.58,74.49,74.55,354450.0,66.3742,66.4099,66.3297,66.3831,354450.0
2018-10-15 15:05:00,74.55,74.63,74.44,74.48,365059.0,66.3831,66.4544,66.2852,66.3208,365059.0
2018-10-15 15:10:00,74.47,74.48,74.37,74.38,235337.0,66.3119,66.3208,66.2229,66.2318,235337.0
2018-10-15 15:15:00,74.38,74.43,74.3,74.31,141232.0,66.2318,66.2763,66.1605,66.1694,141232.0
2018-10-15 15:20:00,74.31,74.42,74.3,74.42,77944.0,66.1694,66.2674,66.1605,66.2674,77944.0
2018-10-15 15:25:00,74.41,74.47,74.34,74.37,138492.0,66.2585,66.3119,66.1961,66.2229,138492.0
2018-10-15 15:30:00,74.36,74.38,74.26,74.3,194465.0,66.214,66.2318,66.1249,66.1605,194465.0
2018-10-15 15:35:00,74.3,74.36,74.27,74.33,132584.0,66.1605,66.214,66.1338,66.1872,132584.0
2018-10-15 15:40:00,74.33,74.42,74.27,74.31,192307.0,66.1872,66.2674,66.1338,66.1694,192307.0
2018-10-15 15:45:00,74.31,74.39,74.19,74.32,304813.0,66.1694,66.2407,66.0626,66.1783,304813.0
2018-10-15 15:50:00,74.31,74.36,74.21,74.26,453933.0,66.1694,66.214,66.0804,66.1249,453933.0
2018-10-15 15:55:00,74.26,74.29,74.07,74.07,1126098.0,66.1249,66.1516,65.9557,65.9557,1126098.0
2018-10-16 09:30:00,74.32,74.53,74.23,74.29,275518.0,66.1783,66.3653,66.0982,66.1516,275518.0
2018-10-16 09:35:00,74.29,74.35,74.22,74.28,472587.0,66.1516,66.2051,66.0893,66.1427,472587.0
2018-10-16 09:40:00,74.29,74.32,74.11,74.14,407703.0,66.1516,66.1783,65.9913,66.0181,407703.0
2018-10-16 09:45:00,74.16,74.18,74.04,74.07,330913.0,66.0359,66.0537,65.929,65.9557,330913.0
2018-10-16 09:50:00,74.07,74.16,74.0,74.15,131196.0,65.9557,66.0359,65.8934,66.027,131196.0
2018-10-16 09:55:00,74.16,74.37,74.13,74.36,232895.0,66.0359,66.2229,66.0092,66.214,232895.0
2018-10-16 10:00:00,74.37,74.51,74.32,74.47,430611.0,66.2229,66.3475,66.1783,66.3119,430611.0
2018-10-16 10:05:00,74.47,74.55,74.45,74.53,180046.0,66.3119,66.3831,66.2941,66.3653,180046.0
2018-10-16 10:10:00,74.53,74.58,74.41,74.42,193644.0,66.3653,66.4099,66.2585,66.2674,193644.0
2018-10-16 10:15:00,74.41,74.57,74.41,74.56,76723.0,66.2585,66.401,66.2585,66.392,76723.0
2018-10-16 10:20:00,74.56,74.67,74.56,74.64,173663.0,66.392,66.49,66.392,66.4633,173663.0
2018-10-16 10:25:00,74.65,74.66,74.57,74.57,90106.0,66.4722,66.4811,66.401,66.401,90106.0
2018-10-16 10:30:00,74.56,74.63,74.54,74.59,252595.0,66.392,66.4544,66.3742,66.4188,252595.0
2018-10-16 10:35:00,74.59,74.64,74.54,74.61,41309.0,66.4188,66.4633,66.3742,66.4366,41309.0
2018-10-16 10:40:00,74.62,74.76,74.59,74.74,181271.0,66.4455,66.5701,66.4188,66.5523,181271.0
2018-10-16 10:45:00,74.74,74.8,74.73,74.78,214645.0,66.5523,66.6058,66.5434,66.5879,214645.0
2018-10-16 10:50:00,74.78,74.9,74.77,74.86,330220.0,66.5879,66.6948,66.579,66.6592,330220.0
2018-10-16 10:55:00,74.86,74.93,74.85,74.89,176061.0,66.6592,66.7215,66.6503,66.6859,176061.0
2018-10-16 11:00:00,74.89,74.9,74.77,74.83,168738.0,66.6859,66.6948,66.579,66.6325,168738.0
2018-10-16 11:05:00,74.84,74.86,74.8,74.83,81000.0,66.6414,66.6592,66.6058,66.6325,81000.0
2018-10-16 11:10:00,74.83,74.95,74.81,74.95,152552.0,66.6325,66.7393,66.6147,66.7393,152552.0
2018-10-16 11:15:00,74.95,74.95,74.9,74.92,75208.0,66.7393,66.7393,66.6948,66.7126,75208.0
2018-10-16 11:20:00,74.92,74.97,74.88,74.92,95187.0,66.7126,66.7571,66.677,66.7126,95187.0
2018-10-16 11:25:00,74.92,74.93,74.88,74.91,49058.0,66.7126,66.7215,66.677,66.7037,49058.0
2018-10-16 11:30:00,74.91,74.97,74.86,74.96,94750.0,66.7037,66.7571,66.6592,66.7482,94750.0
2018-10-16 11:35:00,74.96,74.97,74.88,74.89,65943.0,66.7482,66.7571,66.677,66.6859,65943.0
2018-10-16 11:40:00,74.89,74.93,74.83,74.88,94169.0,66.6859,66.7215,66.6325,66.677,94169.0
2018-10-16 11:45:00,74.89,74.89,74.83,74.83,145991.0,66.6859,66.6859,66.6325,66.6325,145991.0
2018-10-16 11:50:00,74.84,74.86,74.78,74.82,150134.0,66.6414,66.6592,66.5879,66.6236,150134.0
2018-10-16 11:55:00,74.82,74.92,74.82,74.92,57830.0,66.6236,66.7126,66.6236,66.7126,57830.0
2018-10-16 12:00:00,74.92,74.93,74.89,74.92,138488.0,66.7126,66.7215,66.6859,66.7126,138488.0
2018-10-16 12:05:00,74.92,74.97,74.91,74.94,68465.0,66.7126,66.7571,66.7037,66.7304,68465.0
2018-10-16 12:10:00,74.94,74.96,74.91,74.93,69730.0,66.7304,66.7482,66.7037,66.7215,69730.0
2018-10-16 12:15:00,74.94,74.98,74.88,74.89,72798.0,66.7304,66.766,66.677,66.6859,72798.0
2018-10-16 12:20:00,74.9,74.92,74.83,74.83,78048.0,66.6948,66.7126,66.6325,66.6325,78048.0
2018-10-16 12:25:00,74.83,74.88,74.82,74.86,73983.0,66.6325,66.677,66.6236,66.6592,73983.0
2018-10-16 12:30:00,74.86,74.89,74.83,74.87,49193.0,66.6592,66.6859,66.6325,66.6681,49193.0
2018-10-16 12:35:00,74.87,74.94,74.86,74.9,57439.0,66.6681,66.7304,66.6592,66.6948,57439.0
2018-10-16 12:40:00,74.9,74.99,74.89,74.95,75303.0,66.6948,66.7749,66.6859,66.7393,75303.0
2018-10-16 12:45:00,74.96,75.0,74.92,75.0,189340.0,66.7482,66.7838,66.7126,66.7838,189340.0
2018-10-16 12:50:00,75.0,75.04,74.99,75.03,115163.0,66.7838,66.8195,66.7749,66.8106,115163.0
2018-10-16 12:55:00,75.03,75.04,74.99,75.01,55343.0,66.8106,66.8195,66.7749,66.7928,55343.0
2018-10-16 13:00:00,75.01,75.04,74.96,74.97,73126.0,66.7928,66.8195,66.7482,66.7571,73126.0
2018-10-16 13:05:00,74.96,74.97,74.91,74.92,73657.0,66.7482,66.7571,66.7037,66.7126,73657.0
2018-10-16 13:10:00,74.92,74.96,74.91,74.96,62667.0,66.7126,66.7482,66.7037,66.7482,62667.0
2018-10-16 13:15:00,74.96,75.0,74.95,74.99,52622.0,66.7482,66.7838,66.7393,66.7749,52622.0
2018-10-16 13:20:00,74.98,75.0,74.96,74.99,71201.0,66.766,66.7838,66.7482,66.7749,71201.0
2018-10-16 13:25:00,74.99,75.01,74.95,75.01,59301.0,66.7749,66.7928,66.7393,66.7928,59301.0
2018-10-16 13:30:00,75.01,75.07,75.0,75.05,89728.0,66.7928,66.8462,66.7838,66.8284,89728.0
2018-10-16 13:35:00,75.04,75.09,75.03,75.09,67414.0,66.8195,66.864,66.8106,66.864,67414.0
2018-10-16 13:40:00,75.09,75.11,75.07,75.11,55835.0,66.864,66.8818,66.8462,66.8818,55835.0
2018-10-16 13:45:00,75.1,75.23,75.09,75.21,64255.0,66.8729,66.9887,66.864,66.9708,64255.0
2018-10-16 13:50:00,75.21,75.24,75.11,75.14,45865.0,66.9708,66.9976,66.8818,66.9085,45865.0
2018-10-16 13:55:00,75.14,75.16,75.07,75.1,129403.0,66.9085,66.9263,66.8462,66.8729,129403.0
2018-10-16 14:00:00,75.11,75.15,75.1,75.13,86764.0,66.8818,66.9174,66.8729,66.8996,86764.0
2018-10-16 14:05:00,75.14,75.2,75.13,75.17,82581.0,66.9085,66.9619,66.8996,66.9352,82581.0
2018-10-16 14:10:00,75.17,75.21,75.16,75.18,73068.0,66.9352,66.9708,66.9263,66.9441,73068.0
2018-10-16 14:15:00,75.17,75.18,75.07,75.11,73329.0,66.9352,66.9441,66.8462,66.8818,73329.0
2018-10-16 14:20:00,75.09,75.14,75.06,75.08,98817.0,66.864,66.9085,66.8373,66.8551,98817.0
2018-10-16 14:25:00,75.09,75.17,75.09,75.16,45895.0,66.864,66.9352,66.864,66.9263,45895.0
2018-10-16 14:30:00,75.17,75.21,75.16,75.19,109630.0,66.9352,66.9708,66.9263,66.953,109630.0
2018-10-16 14:35:00,75.19,75.21,75.16,75.17,66310.0,66.953,66.9708,66.9263,66.9352,66310.0
2018-10-16 14:40:00,75.18,75.2,75.16,75.19,53639.0,66.9441,66.9619,66.9263,66.953,53639.0
2018-10-16 14:45:00,75.19,75.19,75.14,75.16,79935.0,66.953,66.953,66.9085,66.9263,79935.0
2018-10-16 14:50:00,75.16,75.17,75.08,75.11,66372.0,66.9263,66.9352,66.8551,66.8818,66372.0
2018-10-16 14:55:00,75.11,75.11,75.03,75.05,125008.0,66.8818,66.8818,66.8106,66.8284,125008.0
2018-10-16 15:00:00,75.05,75.05,74.98,75.02,169916.0,66.8284,66.8284,66.766,66.8017,169916.0
2018-10-16 15:05:00,75.01,75.08,75.0,75.07,94394.0,66.7928,66.8551,66.7838,66.8462,94394.0
2018-10-16 15:10:00,75.07,75.13,75.0,75.12,129302.0,66.8462,66.8996,66.7838,66.8907,129302.0
2018-10-16 15:15:00,75.12,75.15,75.1,75.12,196576.0,66.8907,66.9174,66.8729,66.8907,196576.0
2018-10-16 15:20:00,75.12,75.12,75.02,75.05,136248.0,66.8907,66.8907,66.8017,66.8284,136248.0
2018-10-16 15:25:00,75.05,75.07,75.01,75.02,347288.0,66.8284,66.8462,66.7928,66.8017,347288.0
2018-10-16 15:30:00,75.02,75.07,74.97,75.07,151918.0,66.8017,66.8462,66.7571,66.8462,151918.0
2018-10-16 15:35:00,75.07,75.14,75.07,75.13,179510.0,66.8462,66.9085,66.8462,66.8996,179510.0
2018-10-16 15:40:00,75.14,75.24,75.12,75.23,350073.0,66.9085,66.9976,66.8907,66.9887,350073.0
2018-10-16 15:45:00,75.23,75.33,75.23,75.33,228516.0,66.9887,67.0777,66.9887,67.0777,228516.0
2018-10-16 15:50:00,75.34,75.36,75.26,75.33,430728.0,67.0866,67.1044,67.0154,67.0777,430728.0
2018-10-16 15:55:00,75.33,75.36,75.27,75.29,1083988.0,67.0777,67.1044,67.0243,67.0421,1083988.0
2018-10-17 09:30:00,75.31,75.55,75.27,75.27,358072.0,67.0599,67.2736,67.0243,67.0243,358072.0
2018-10-17 09:35:00,75.27,75.28,75.08,75.11,547325.0,67.0243,67.0332,66.8551,66.8818,547325.0
2018-10-17 09:40:00,75.1,75.32,75.07,75.3,135564.0,66.8729,67.0688,66.8462,67.051,135564.0
2018-10-17 09:45:00,75.3,75.31,75.04,75.08,259037.0,67.051,67.0599,66.8195,66.8551,259037.0
2018-10-17 09:50:00,75.09,75.23,75.06,75.11,158094.0,66.864,66.9887,66.8373,66.8818,158094.0
2018-10-17 09:55:00,75.11,75.11,74.89,74.9,200382.0,66.8818,66.8818,66.6859,66.6948,200382.0
2018-10-17 10:00:00,74.9,75.01,74.86,75.01,329266.0,66.6948,66.7928,66.6592,66.7928,329266.0
2018-10-17 10:05:00,75.02,75.06,74.93,75.06,101498.0,66.8017,66.8373,66.7215,66.8373,101498.0
2018-10-17 10:10:00,75.06,75.07,74.81,74.84,74902.0,66.8373,66.8462,66.6147,66.6414,74902.0
2018-10-17 10:15:00,74.83,74.88,74.78,74.84,129705.0,66.6325,66.677,66.5879,66.6414,129705.0
2018-10-17 10:20:00,74.83,74.9,74.77,74.81,89174.0,66.6325,66.6948,66.579,66.6147,89174.0
2018-10-17 10:25:00,74.81,74.9,74.81,74.86,105097.0,66.6147,66.6948,66.6147,66.6592,105097.0
2018-10-17 10:30:00,74.85,74.9,74.62,74.62,354147.0,66.6503,66.6948,66.4455,66.4455,354147.0
2018-10-17 10:35:00,74.63,74.66,74.56,74.61,391987.0,66.4544,66.4811,66.392,66.4366,391987.0
2018-10-17 10:40:00,74.61,74.61,74.47,74.54,99522.0,66.4366,66.4366,66.3119,66.3742,99522.0
2018-10-17 10:45:00,74.53,74.55,74.34,74.52,291222.0,66.3653,66.3831,66.1961,66.3564,291222.0
2018-10-17 10:50:00,74.52,74.59,74.46,74.59,247838.0,66.3564,66.4188,66.303,66.4188,247838.0
2018-10-17 10:55:00,74.58,74.63,74.55,74.56,98932.0,66.4099,66.4544,66.3831,66.392,98932.0
2018-10-17 11:00:00,74.54,74.57,74.41,74.41,103430.0,66.3742,66.401,66.2585,66.2585,103430.0
2018-10-17 11:05:00,74.41,74.64,74.37,74.62,155631.0,66.2585,66.4633,66.2229,66.4455,155631.0
2018-10-17 11:10:00,74.63,74.64,74.53,74.56,81109.0,66.4544,66.4633,66.3653,66.392,81109.0
2018-10-17 11:15:00,74.56,74.63,74.48,74.59,75425.0,66.392,66.4544,66.3208,66.4188,75425.0
2018-10-17 11:20:00,74.59,74.64,74.56,74.62,79650.0,66.4188,66.4633,66.392,66.4455,79650.0
2018-10-17 11:25:00,74.61,74.67,74.58,74.66,77182.0,66.4366,66.49,66.4099,66.4811,77182.0
2018-10-17 11:30:00,74.67,74.72,74.62,74.63,103557.0,66.49,66.5345,66.4455,66.4544,103557.0
2018-10-17 11:35:00,74.63,74.67,74.6,74.6,70289.0,66.4544,66.49,66.4277,66.4277,70289.0
2018-10-17 11:40:00,74.61,74.9,74.61,74.89,151965.0,66.4366,66.6948,66.4366,66.6859,151965.0
2018-10-17 11:45:00,74.9,75.0,74.89,74.96,91625.0,66.6948,66.7838,66.6859,66.7482,91625.0
2018-10-17 11:50:00,74.96,74.99,74.91,74.92,63326.0,66.7482,66.7749,66.7037,66.7126,63326.0
2018-10-17 11:55:00,74.92,75.03,74.86,75.03,83227.0,66.7126,66.8106,66.6592,66.8106,83227.0
2018-10-17 12:00:00,75.04,75.05,74.97,75.0,64566.0,66.8195,66.8284,66.7571,66.7838,64566.0
2018-10-17 12:05:00,74.99,75.09,74.98,75.05,119264.0,66.7749,66.864,66.766,66.8284,119264.0
2018-10-17 12:10:00,75.06,75.08,74.95,75.08,123462.0,66.8373,66.8551,66.7393,66.8551,123462.0
2018-10-17 12:15:00,75.08,75.16,75.08,75.14,102715.0,66.8551,66.9263,66.8551,66.9085,102715.0
2018-10-17 12:20:00,75.13,75.15,75.1,75.13,28563.0,66.8996,66.9174,66.8729,66.8996,28563.0
2018-10-17 12:25:00,75.13,75.14,75.0,75.01,74540.0,66.8996,66.9085,66.7838,66.7928,74540.0
2018-10-17 12:30:00,75.01,75.02,74.96,74.97,57735.0,66.7928,66.8017,66.7482,66.7571,57735.0
2018-10-17 12:35:00,74.97,74.99,74.94,74.99,47825.0,66.7571,66.7749,66.7304,66.7749,47825.0
2018-10-17 12:40:00,74.99,75.1,74.99,75.05,67806.0,66.7749,66.8729,66.7749,66.8284,67806.0
2018-10-17 12:45:00,75.05,75.06,74.92,74.94,109319.0,66.8284,66.8373,66.7126,66.7304,109319.0
2018-10-17 12:50:00,74.94,75.0,74.92,74.98,48801.0,66.7304,66.7838,66.7126,66.766,48801.0
2018-10-17 12:55:00,74.99,75.05,74.98,75.05,231014.0,66.7749,66.8284,66.766,66.8284,231014.0
2018-10-17 13:00:00,75.04,75.09,74.99,75.09,80107.0,66.8195,66.864,66.7749,66.864,80107.0
2018-10-17 13:05:00,75.09,75.14,75.05,75.06,103499.0,66.864,66.9085,66.8284,66.8373,103499.0
2018-10-17 13:10:00,75.07,75.12,75.03,75.07,46949.0,66.8462,66.8907,66.8106,66.8462,46949.0
2018-10-17 13:15:00,75.08,75.1,75.02,75.05,166228.0,66.8551,66.8729,66.8017,66.8284,166228.0
2018-10-17 13:20:00,75.05,75.12,75.04,75.09,58029.0,66.8284,66.8907,66.8195,66.864,58029.0
2018-10-17 13:25:00,75.09,75.1,75.03,75.08,39117.0,66.864,66.8729,66.8106,66.8551,39117.0
2018-10-17 13:30:00,75.09,75.15,75.02,75.13,70958.0,66.864,66.9174,66.8017,66.8996,70958.0
2018-10-17 13:35:00,75.12,75.19,75.08,75.16,92287.0,66.8907,66.953,66.8551,66.9263,92287.0
2018-10-17 13:40:00,75.16,75.2,75.13,75.14,69635.0,66.9263,66.9619,66.8996,66.9085,69635.0
2018-10-17 13:45:00,75.14,75.16,75.06,75.09,61673.0,66.9085,66.9263,66.8373,66.864,61673.0
2018-10-17 13:50:00,75.08,75.15,75.06,75.11,42213.0,66.8551,66.9174,66.8373,66.8818,42213.0
2018-10-17 13:55:00,75.11,75.15,75.06,75.14,71318.0,66.8818,66.9174,66.8373,66.9085,71318.0
2018-10-17 14:00:00,75.14,75.14,74.95,75.06,163439.0,66.9085,66.9085,66.7393,66.8373,163439.0
2018-10-17 14:05:00,75.06,75.17,75.06,75.13,91397.0,66.8373,66.9352,66.8373,66.8996,91397.0
2018-10-17 14:10:00,75.13,75.13,74.98,74.99,106022.0,66.8996,66.8996,66.766,66.7749,106022.0
2018-10-17 14:15:00,74.99,74.99,74.89,74.94,84617.0,66.7749,66.7749,66.6859,66.7304,84617.0
2018-10-17 14:20:00,74.93,74.93,74.69,74.78,166013.0,66.7215,66.7215,66.5078,66.5879,166013.0
2018-10-17 14:25:00,74.77,74.87,74.74,74.77,109981.0,66.579,66.6681,66.5523,66.579,109981.0
2018-10-17 14:30:00,74.77,74.85,74.72,74.77,104187.0,66.579,66.6503,66.5345,66.579,104187.0
2018-10-17 14:35:00,74.78,74.81,74.71,74.78,161428.0,66.5879,66.6147,66.5256,66.5879,161428.0
2018-10-17 14:40:00,74.78,74.93,74.78,74.91,124812.0,66.5879,66.7215,66.5879,66.7037,124812.0
2018-10-17 14:45:00,74.9,74.93,74.88,74.92,65873.0,66.6948,66.7215,66.677,66.7126,65873.0
2018-10-17 14:50:00,74.91,75.03,74.9,75.02,163368.0,66.7037,66.8106,66.6948,66.8017,163368.0
2018-10-17 14:55:00,75.01,75.07,74.98,74.98,98247.0,66.7928,66.8462,66.766,66.766,98247.0
2018-10-17 15:00:00,74.99,75.0,74.89,74.92,151541.0,66.7749,66.7838,66.6859,66.7126,151541.0
2018-10-17 15:05:00,74.92,75.01,74.91,75.01,150117.0,66.7126,66.7928,66.7037,66.7928,150117.0
2018-10-17 15:10:00,74.99,75.0,74.9,74.9,184396.0,66.7749,66.7838,66.6948,66.6948,184396.0
2018-10-17 15:15:00,74.9,74.91,74.78,74.8,91086.0,66.6948,66.7037,66.5879,66.6058,91086.0
2018-10-17 15:20:00,74.8,74.85,74.77,74.83,104081.0,66.6058,66.6503,66.579,66.6325,104081.0
2018-10-17 15:25:00,74.83,74.93,74.83,74.89,208188.0,66.6325,66.7215,66.6325,66.6859,208188.0
2018-10-17 15:30:00,74.89,74.92,74.69,74.77,244541.0,66.6859,66.7126,66.5078,66.579,244541.0
2018-10-17 15:35:00,74.77,74.81,74.74,74.78,162394.0,66.579,66.6147,66.5523,66.5879,162394.0
2018-10-17 15:40:00,74.78,74.79,74.64,74.68,405839.0,66.5879,66.5969,66.4633,66.4989,405839.0
2018-10-17 15:45:00,74.68,74.75,74.64,74.73,587420.0,66.4989,66.5612,66.4633,66.5434,587420.0
2018-10-17 15:50:00,74.73,74.82,74.7,74.77,432366.0,66.5434,66.6236,66.5167,66.579,432366.0
2018-10-17 15:55:00,74.78,74.83,74.75,74.8,2123420.0,66.5879,66.6325,66.5612,66.6058,2123420.0
2018-10-18 09:30:00,74.39,74.39,73.98,74.03,435566.0,66.2407,66.2407,65.8756,65.9201,435566.0
2018-10-18 09:35:00,74.02,74.26,73.95,74.24,329673.0,65.9112,66.1249,65.8489,66.1071,329673.0
2018-10-18 09:40:00,74.25,74.32,74.22,74.26,99219.0,66.116,66.1783,66.0893,66.1249,99219.0
2018-10-18 09:45:00,74.27,74.42,74.23,74.36,148707.0,66.1338,66.2674,66.0982,66.214,148707.0
2018-10-18 09:50:00,74.36,74.37,74.17,74.23,223402.0,66.214,66.2229,66.0448,66.0982,223402.0
2018-10-18 09:55:00,74.22,74.26,74.12,74.13,212010.0,66.0893,66.1249,66.0002,66.0092,212010.0
2018-10-18 10:00:00,74.12,74.21,74.09,74.19,224859.0,66.0002,66.0804,65.9735,66.0626,224859.0
2018-10-18 10:05:00,74.19,74.3,74.14,74.15,150285.0,66.0626,66.1605,66.0181,66.027,150285.0
2018-10-18 10:10:00,74.15,74.22,74.04,74.1,155326.0,66.027,66.0893,65.929,65.9824,155326.0
2018-10-18 10:15:00,74.1,74.26,74.07,74.2,231285.0,65.9824,66.1249,65.9557,66.0715,231285.0
2018-10-18 10:20:00,74.2,74.28,74.14,74.23,152325.0,66.0715,66.1427,66.0181,66.0982,152325.0
2018-10-18 10:25:00,74.24,74.29,74.2,74.27,58091.0,66.1071,66.1516,66.0715,66.1338,58091.0
2018-10-18 10:30:00,74.26,74.45,74.24,74.43,154912.0,66.1249,66.2941,66.1071,66.2763,154912.0
2018-10-18 10:35:00,74.43,74.51,74.41,74.46,134083.0,66.2763,66.3475,66.2585,66.303,134083.0
2018-10-18 10:40:00,74.46,74.53,74.42,74.49,125002.0,66.303,66.3653,66.2674,66.3297,125002.0
2018-10-18 10:45:00,74.5,74.54,74.42,74.44,44149.0,66.3386,66.3742,66.2674,66.2852,44149.0
2018-10-18 10:50:00,74.44,74.5,74.42,74.45,48255.0,66.2852,66.3386,66.2674,66.2941,48255.0
2018-10-18 10:55:00,74.45,74.58,74.44,74.51,144329.0,66.2941,66.4099,66.2852,66.3475,144329.0
2018-10-18 11:00:00,74.5,74.52,74.3,74.31,93762.0,66.3386,66.3564,66.1605,66.1694,93762.0
2018-10-18 11:05:00,74.3,74.32,74.21,74.28,113266.0,66.1605,66.1783,66.0804,66.1427,113266.0
2018-10-18 11:10:00,74.28,74.3,74.19,74.21,72946.0,66.1427,66.1605,66.0626,66.0804,72946.0
2018-10-18 11:15:00,74.21,74.28,74.21,74.27,63432.0,66.0804,66.1427,66.0804,66.1338,63432.0
2018-10-18 11:20:00,74.26,74.27,74.09,74.11,197089.0,66.1249,66.1338,65.9735,65.9913,197089.0
2018-10-18 11:25:00,74.11,74.22,74.06,74.08,99798.0,65.9913,66.0893,65.9468,65.9646,99798.0
2018-10-18 11:30:00,74.08,74.09,73.86,73.86,227321.0,65.9646,65.9735,65.7687,65.7687,227321.0
2018-10-18 11:35:00,73.84,73.89,73.75,73.89,279184.0,65.7509,65.7954,65.6708,65.7954,279184.0
2018-10-18 11:40:00,73.89,73.9,73.76,73.76,205995.0,65.7954,65.8043,65.6797,65.6797,205995.0
2018-10-18 11:45:00,73.75,73.75,73.49,73.55,347809.0,65.6708,65.6708,65.4393,65.4927,347809.0
2018-10-18 11:50:00,73.55,73.59,73.36,73.59,220783.0,65.4927,65.5283,65.3235,65.5283,220783.0
2018-10-18 11:55:00,73.58,73.61,73.46,73.55,259910.0,65.5194,65.5461,65.4126,65.4927,259910.0
2018-10-18 12:00:00,73.54,73.59,73.47,73.54,169205.0,65.4838,65.5283,65.4215,65.4838,169205.0
2018-10-18 12:05:00,73.53,73.67,73.52,73.56,190592.0,65.4749,65.5995,65.466,65.5016,190592.0
2018-10-18 12:10:00,73.56,73.61,73.54,73.57,113409.0,65.5016,65.5461,65.4838,65.5105,113409.0
2018-10-18 12:15:00,73.57,73.59,73.48,73.53,100006.0,65.5105,65.5283,65.4304,65.4749,100006.0
2018-10-18 12:20:00,73.53,73.82,73.51,73.79,155646.0,65.4749,65.7331,65.4571,65.7064,155646.0
2018-10-18 12:25:00,73.79,73.87,73.77,73.77,148156.0,65.7064,65.7776,65.6886,65.6886,148156.0
2018-10-18 12:30:00,73.76,73.83,73.66,73.8,78723.0,65.6797,65.742,65.5906,65.7153,78723.0
2018-10-18 12:35:00,73.79,73.84,73.72,73.82,75151.0,65.7064,65.7509,65.6441,65.7331,75151.0
2018-10-18 12:40:00,73.83,73.95,73.83,73.9,143090.0,65.742,65.8489,65.742,65.8043,143090.0
2018-10-18 12:45:00,73.9,73.92,73.79,73.82,576990.0,65.8043,65.8222,65.7064,65.7331,576990.0
2018-10-18 12:50:00,73.82,73.85,73.73,73.73,112433.0,65.7331,65.7598,65.653,65.653,112433.0
2018-10-18 12:55:00,73.74,73.83,73.71,73.71,88787.0,65.6619,65.742,65.6352,65.6352,88787.0
2018-10-18 13:00:00,73.71,73.78,73.65,73.65,152953.0,65.6352,65.6975,65.5817,65.5817,152953.0
2018-10-18 13:05:00,73.65,73.67,73.56,73.6,153456.0,65.5817,65.5995,65.5016,65.5372,153456.0
2018-10-18 13:10:00,73.59,73.62,73.51,73.53,114783.0,65.5283,65.555,65.4571,65.4749,114783.0
2018-10-18 13:15:00,73.52,73.59,73.43,73.43,138148.0,65.466,65.5283,65.3858,65.3858,138148.0
2018-10-18 13:20:00,73.44,73.5,73.37,73.38,171684.0,65.3947,65.4482,65.3324,65.3413,171684.0
2018-10-18 13:25:00,73.38,73.43,73.29,73.36,174623.0,65.3413,65.3858,65.2612,65.3235,174623.0
2018-10-18 13:30:00,73.36,73.39,73.21,73.34,491759.0,65.3235,65.3502,65.1899,65.3057,491759.0
2018-10-18 13:35:00,73.34,73.34,73.21,73.31,158450.0,65.3057,65.3057,65.1899,65.279,158450.0
2018-10-18 13:40:00,73.31,73.31,73.01,73.05,1619822.0,65.279,65.279,65.0118,65.0475,1619822.0
2018-10-18 13:45:00,73.04,73.19,73.0,73.14,1248110.0,65.0386,65.1721,65.0029,65.1276,1248110.0
2018-10-18 13:50:00,73.13,73.16,73.05,73.12,210156.0,65.1187,65.1454,65.0475,65.1098,210156.0
2018-10-18 13:55:00,73.12,73.25,73.11,73.19,184234.0,65.1098,65.2256,65.1009,65.1721,184234.0
2018-10-18 14:00:00,73.19,73.38,73.18,73.31,229910.0,65.1721,65.3413,65.1632,65.279,229910.0
2018-10-18 14:05:00,73.3,73.53,73.27,73.42,264614.0,65.2701,65.4749,65.2434,65.3769,264614.0
2018-10-18 14:10:00,73.41,73.46,73.35,73.41,88896.0,65.368,65.4126,65.3146,65.368,88896.0
2018-10-18 14:15:00,73.39,73.39,73.26,73.27,140659.0,65.3502,65.3502,65.2345,65.2434,140659.0
2018-10-18 14:20:00,73.27,73.61,73.24,73.58,246465.0,65.2434,65.5461,65.2167,65.5194,246465.0
2018-10-18 14:25:00,73.58,73.58,73.4,73.45,153703.0,65.5194,65.5194,65.3591,65.4036,153703.0
2018-10-18 14:30:00,73.45,73.46,73.33,73.4,94586.0,65.4036,65.4126,65.2968,65.3591,94586.0
2018-10-18 14:35:00,73.4,73.52,73.33,73.41,172403.0,65.3591,65.466,65.2968,65.368,172403.0
2018-10-18 14:40:00,73.4,73.56,73.38,73.55,132021.0,65.3591,65.5016,65.3413,65.4927,132021.0
2018-10-18 14:45:00,73.55,73.67,73.48,73.5,205333.0,65.4927,65.5995,65.4304,65.4482,205333.0
2018-10-18 14:50:00,73.5,73.62,73.49,73.59,120736.0,65.4482,65.555,65.4393,65.5283,120736.0
2018-10-18 14:55:00,73.58,73.58,73.44,73.45,95525.0,65.5194,65.5194,65.3947,65.4036,95525.0
2018-10-18 15:00:00,73.45,73.51,73.32,73.33,175148.0,65.4036,65.4571,65.2879,65.2968,175148.0
2018-10-18 15:05:00,73.33,73.33,73.26,73.28,130553.0,65.2968,65.2968,65.2345,65.2523,130553.0
2018-10-18 15:10:00,73.29,73.3,73.19,73.2,151517.0,65.2612,65.2701,65.1721,65.181,151517.0
2018-10-18 15:15:00,73.2,73.46,73.2,73.31,164990.0,65.181,65.4126,65.181,65.279,164990.0
2018-10-18 15:20:00,73.32,73.46,73.29,73.43,171239.0,65.2879,65.4126,65.2612,65.3858,171239.0
2018-10-18 15:25:00,73.42,73.51,73.4,73.44,165504.0,65.3769,65.4571,65.3591,65.3947,165504.0
2018-10-18 15:30:00,73.43,73.43,73.29,73.31,270338.0,65.3858,65.3858,65.2612,65.279,270338.0
2018-10-18 15:35:00,73.3,73.51,73.29,73.51,193544.0,65.2701,65.4571,65.2612,65.4571,193544.0
2018-10-18 15:40:00,73.51,73.6,73.39,73.41,306415.0,65.4571,65.5372,65.3502,65.368,306415.0
2018-10-18 15:45:00,73.4,73.5,73.37,73.46,344702.0,65.3591,65.4482,65.3324,65.4126,344702.0
2018-10-18 15:50:00,73.45,73.47,73.37,73.42,618747.0,65.4036,65.4215,65.3324,65.3769,618747.0
2018-10-18 15:55:00,73.41,73.49,73.35,73.47,1324613.0,65.368,65.4393,65.3146,65.4215,1324613.0
2018-10-19 09:30:00,73.41,73.68,73.33,73.38,324598.0,65.368,65.6085,65.2968,65.3413,324598.0
2018-10-19 09:35:00,73.38,73.51,73.31,73.48,347594.0,65.3413,65.4571,65.279,65.4304,347594.0
2018-10-19 09:40:00,73.49,73.6,73.44,73.48,657731.0,65.4393,65.5372,65.3947,65.4304,657731.0
2018-10-19 09:45:00,73.49,73.65,73.49,73.65,365134.0,65.4393,65.5817,65.4393,65.5817,365134.0
2018-10-19 09:50:00,73.67,73.8,73.64,73.78,253832.0,65.5995,65.7153,65.5728,65.6975,253832.0
2018-10-19 09:55:00,73.79,73.81,73.69,73.74,166811.0,65.7064,65.7242,65.6174,65.6619,166811.0
2018-10-19 10:00:00,73.75,73.89,73.74,73.85,242816.0,65.6708,65.7954,65.6619,65.7598,242816.0
2018-10-19 10:05:00,73.86,73.89,73.77,73.83,234079.0,65.7687,65.7954,65.6886,65.742,234079.0
2018-10-19 10:10:00,73.83,73.85,73.71,73.72,337559.0,65.742,65.7598,65.6352,65.6441,337559.0
2018-10-19 10:15:00,73.72,73.82,73.72,73.74,225783.0,65.6441,65.7331,65.6441,65.6619,225783.0
2018-10-19 10:20:00,73.74,73.79,73.69,73.7,185163.0,65.6619,65.7064,65.6174,65.6263,185163.0
2018-10-19 10:25:00,73.7,73.76,73.56,73.6,466385.0,65.6263,65.6797,65.5016,65.5372,466385.0
2018-10-19 10:30:00,73.6,73.73,73.59,73.73,335659.0,65.5372,65.653,65.5283,65.653,335659.0
2018-10-19 10:35:00,73.72,73.73,73.59,73.61,55205.0,65.6441,65.653,65.5283,65.5461,55205.0
2018-10-19 10:40:00,73.61,73.64,73.53,73.63,312441.0,65.5461,65.5728,65.4749,65.5639,312441.0
2018-10-19 10:45:00,73.63,73.67,73.53,73.55,109320.0,65.5639,65.5995,65.4749,65.4927,109320.0
2018-10-19 10:50:00,73.55,73.57,73.46,73.53,814332.0,65.4927,65.5105,65.4126,65.4749,814332.0
2018-10-19 10:55:00,73.54,73.57,73.51,73.57,125578.0,65.4838,65.5105,65.4571,65.5105,125578.0
2018-10-19 11:00:00,73.57,73.66,73.55,73.55,107019.0,65.5105,65.5906,65.4927,65.4927,107019.0
2018-10-19 11:05:00,73.54,73.59,73.52,73.57,121411.0,65.4838,65.5283,65.466,65.5105,121411.0
2018-10-19 11:10:00,73.57,73.63,73.52,73.59,65425.0,65.5105,65.5639,65.466,65.5283,65425.0
2018-10-19 11:15:00,73.6,73.64,73.52,73.53,67627.0,65.5372,65.5728,65.466,65.4749,67627.0
2018-10-19 11:20:00,73.54,73.57,73.46,73.49,77909.0,65.4838,65.5105,65.4126,65.4393,77909.0
2018-10-19 11:25:00,73.48,73.52,73.47,73.47,117999.0,65.4304,65.466,65.4215,65.4215,117999.0
2018-10-19 11:30:00,73.47,73.49,73.33,73.36,118741.0,65.4215,65.4393,65.2968,65.3235,118741.0
2018-10-19 11:35:00,73.36,73.37,73.23,73.29,140431.0,65.3235,65.3324,65.2077,65.2612,140431.0
2018-10-19 11:40:00,73.29,73.29,73.21,73.27,131367.0,65.2612,65.2612,65.1899,65.2434,131367.0
2018-10-19 11:45:00,73.27,73.35,73.25,73.33,111678.0,65.2434,65.3146,65.2256,65.2968,111678.0
2018-10-19 11:50:00,73.33,73.46,73.31,73.34,101021.0,65.2968,65.4126,65.279,65.3057,101021.0
2018-10-19 11:55:00,73.33,73.6,73.3,73.56,247878.0,65.2968,65.5372,65.2701,65.5016,247878.0
2018-10-19 12:00:00,73.57,73.65,73.52,73.54,143259.0,65.5105,65.5817,65.466,65.4838,143259.0
2018-10-19 12:05:00,73.54,73.64,73.48,73.49,278178.0,65.4838,65.5728,65.4304,65.4393,278178.0
2018-10-19 12:10:00,73.5,73.52,73.36,73.39,106777.0,65.4482,65.466,65.3235,65.3502,106777.0
2018-10-19 12:15:00,73.38,73.47,73.32,73.39,317689.0,65.3413,65.4215,65.2879,65.3502,317689.0
2018-10-19 12:20:00,73.39,73.39,73.3,73.31,150930.0,65.3502,65.3502,65.2701,65.279,150930.0
2018-10-19 12:25:00,73.3,73.3,73.2,73.28,217003.0,65.2701,65.2701,65.181,65.2523,217003.0
2018-10-19 12:30:00,73.27,73.31,73.14,73.15,139697.0,65.2434,65.279,65.1276,65.1365,139697.0
2018-10-19 12:35:00,73.15,73.22,73.07,73.12,141594.0,65.1365,65.1988,65.0653,65.1098,141594.0
2018-10-19 12:40:00,73.11,73.19,73.02,73.17,251185.0,65.1009,65.1721,65.0208,65.1543,251185.0
2018-10-19 12:45:00,73.17,73.25,73.14,73.18,149263.0,65.1543,65.2256,65.1276,65.1632,149263.0
2018-10-19 12:50:00,73.19,73.23,73.09,73.21,100503.0,65.1721,65.2077,65.0831,65.1899,100503.0
2018-10-19 12:55:00,73.21,73.27,73.2,73.21,100548.0,65.1899,65.2434,65.181,65.1899,100548.0
2018-10-19 13:00:00,73.2,73.22,73.11,73.17,128854.0,65.181,65.1988,65.1009,65.1543,128854.0
2018-10-19 13:05:00,73.18,73.21,73.07,73.13,159684.0,65.1632,65.1899,65.0653,65.1187,159684.0
2018-10-19 13:10:00,73.11,73.37,73.11,73.36,450590.0,65.1009,65.3324,65.1009,65.3235,450590.0
2018-10-19 13:15:00,73.35,73.47,73.34,73.39,351085.0,65.3146,65.4215,65.3057,65.3502,351085.0
2018-10-19 13:20:00,73.39,73.4,73.23,73.32,205956.0,65.3502,65.3591,65.2077,65.2879,205956.0
2018-10-19 13:25:00,73.32,73.39,73.26,73.38,80983.0,65.2879,65.3502,65.2345,65.3413,80983.0
2018-10-19 13:30:00,73.38,73.41,73.31,73.34,100853.0,65.3413,65.368,65.279,65.3057,100853.0
2018-10-19 13:35:00,73.33,73.34,73.28,73.32,99417.0,65.2968,65.3057,65.2523,65.2879,99417.0
2018-10-19 13:40:00,73.31,73.39,73.25,73.27,165069.0,65.279,65.3502,65.2256,65.2434,165069.0
2018-10-19 13:45:00,73.27,73.39,73.26,73.38,56808.0,65.2434,65.3502,65.2345,65.3413,56808.0
2018-10-19 13:50:00,73.38,73.4,73.31,73.34,33564.0,65.3413,65.3591,65.279,65.3057,33564.0
2018-10-19 13:55:00,73.34,73.37,73.29,73.31,648952.0,65.3057,65.3324,65.2612,65.279,648952.0
2018-10-19 14:00:00,73.3,73.31,73.06,73.06,135103.0,65.2701,65.279,65.0564,65.0564,135103.0
2018-10-19 14:05:00,73.06,73.09,72.92,73.05,239214.0,65.0564,65.0831,64.9317,65.0475,239214.0
2018-10-19 14:10:00,73.03,73.14,73.02,73.08,281926.0,65.0297,65.1276,65.0208,65.0742,281926.0
2018-10-19 14:15:00,73.08,73.15,73.04,73.13,86430.0,65.0742,65.1365,65.0386,65.1187,86430.0
2018-10-19 14:20:00,73.12,73.29,73.08,73.25,184229.0,65.1098,65.2612,65.0742,65.2256,184229.0
2018-10-19 14:25:00,73.24,73.28,73.22,73.23,70581.0,65.2167,65.2523,65.1988,65.2077,70581.0
2018-10-19 14:30:00,73.23,73.32,73.16,73.23,112433.0,65.2077,65.2879,65.1454,65.2077,112433.0
2018-10-19 14:35:00,73.24,73.35,73.22,73.28,233944.0,65.2167,65.3146,65.1988,65.2523,233944.0
2018-10-19 14:40:00,73.28,73.29,73.19,73.2,67898.0,65.2523,65.2612,65.1721,65.181,67898.0
2018-10-19 14:45:00,73.2,73.38,73.2,73.35,113495.0,65.181,65.3413,65.181,65.3146,113495.0
2018-10-19 14:50:00,73.34,73.38,73.31,73.32,147291.0,65.3057,65.3413,65.279,65.2879,147291.0
2018-10-19 14:55:00,73.32,73.33,73.19,73.2,138834.0,65.2879,65.2968,65.1721,65.181,138834.0
2018-10-19 15:00:00,73.19,73.24,73.08,73.1,139812.0,65.1721,65.2167,65.0742,65.092,139812.0
2018-10-19 15:05:00,73.09,73.11,73.05,73.09,127423.0,65.0831,65.1009,65.0475,65.0831,127423.0
2018-10-19 15:10:00,73.09,73.13,73.07,73.1,109549.0,65.0831,65.1187,65.0653,65.092,109549.0
2018-10-19 15:15:00,73.1,73.23,73.04,73.23,122238.0,65.092,65.2077,65.0386,65.2077,122238.0
2018-10-19 15:20:00,73.23,73.26,73.13,73.15,87236.0,65.2077,65.2345,65.1187,65.1365,87236.0
2018-10-19 15:25:00,73.15,73.36,73.15,73.33,210213.0,65.1365,65.3235,65.1365,65.2968,210213.0
2018-10-19 15:30:00,73.33,73.35,73.27,73.31,119602.0,65.2968,65.3146,65.2434,65.279,119602.0
2018-10-19 15:35:00,73.31,73.33,73.23,73.23,225133.0,65.279,65.2968,65.2077,65.2077,225133.0
2018-10-19 15:40:00,73.24,73.32,73.2,73.31,166349.0,65.2167,65.2879,65.181,65.279,166349.0
2018-10-19 15:45:00,73.31,73.35,73.25,73.3,226554.0,65.279,65.3146,65.2256,65.2701,226554.0
2018-10-19 15:50:00,73.3,73.37,73.28,73.31,445896.0,65.2701,65.3324,65.2523,65.279,445896.0
2018-10-19 15:55:00,73.31,73.31,73.17,73.18,851106.0,65.279,65.279,65.1543,65.1632,851106.0
2018-10-22 09:30:00,73.29,73.47,73.21,73.29,309165.0,65.2612,65.4215,65.1899,65.2612,309165.0
2018-10-22 09:35:00,73.29,73.3,72.99,73.02,462372.0,65.2612,65.2701,64.994,65.0208,462372.0
2018-10-22 09:40:00,73.02,73.03,72.88,72.92,247082.0,65.0208,65.0297,64.8961,64.9317,247082.0
2018-10-22 09:45:00,72.93,73.09,72.86,72.95,183555.0,64.9406,65.0831,64.8783,64.9584,183555.0
2018-10-22 09:50:00,72.96,72.98,72.69,72.77,392382.0,64.9673,64.9851,64.7269,64.7981,392382.0
2018-10-22 09:55:00,72.77,72.79,72.66,72.73,240205.0,64.7981,64.8159,64.7002,64.7625,240205.0
2018-10-22 10:00:00,72.72,72.83,72.69,72.77,147247.0,64.7536,64.8516,64.7269,64.7981,147247.0
2018-10-22 10:05:00,72.77,72.78,72.67,72.75,333840.0,64.7981,64.807,64.7091,64.7803,333840.0
2018-10-22 10:10:00,72.75,72.86,72.72,72.8,112537.0,64.7803,64.8783,64.7536,64.8249,112537.0
2018-10-22 10:15:00,72.81,72.81,72.63,72.7,273044.0,64.8338,64.8338,64.6735,64.7358,273044.0
2018-10-22 10:20:00,72.71,72.74,72.61,72.65,216898.0,64.7447,64.7714,64.6557,64.6913,216898.0
2018-10-22 10:25:00,72.66,72.74,72.59,72.67,211648.0,64.7002,64.7714,64.6379,64.7091,211648.0
2018-10-22 10:30:00,72.66,72.83,72.64,72.81,284240.0,64.7002,64.8516,64.6824,64.8338,284240.0
2018-10-22 10:35:00,72.8,72.86,72.75,72.82,90232.0,64.8249,64.8783,64.7803,64.8427,90232.0
2018-10-22 10:40:00,72.82,72.96,72.81,72.93,149053.0,64.8427,64.9673,64.8338,64.9406,149053.0
2018-10-22 10:45:00,72.93,73.09,72.86,73.06,136201.0,64.9406,65.0831,64.8783,65.0564,136201.0
2018-10-22 10:50:00,73.06,73.22,73.06,73.2,541915.0,65.0564,65.1988,65.0564,65.181,541915.0
2018-10-22 10:55:00,73.21,73.21,73.11,73.12,102208.0,65.1899,65.1899,65.1009,65.1098,102208.0
2018-10-22 11:00:00,73.12,73.12,72.99,73.04,142929.0,65.1098,65.1098,64.994,65.0386,142929.0
2018-10-22 11:05:00,73.05,73.11,72.98,72.98,173592.0,65.0475,65.1009,64.9851,64.9851,173592.0
2018-10-22 11:10:00,72.98,72.98,72.88,72.92,64925.0,64.9851,64.9851,64.8961,64.9317,64925.0
2018-10-22 11:15:00,72.92,72.99,72.88,72.98,212918.0,64.9317,64.994,64.8961,64.9851,212918.0
2018-10-22 11:20:00,72.98,73.13,72.94,73.13,139375.0,64.9851,65.1187,64.9495,65.1187,139375.0
2018-10-22 11:25:00,73.13,73.17,72.99,73.01,140762.0,65.1187,65.1543,64.994,65.0118,140762.0
2018-10-22 11:30:00,73.02,73.04,72.9,72.91,77116.0,65.0208,65.0386,64.9139,64.9228,77116.0
2018-10-22 11:35:00,72.91,73.02,72.9,72.94,66066.0,64.9228,65.0208,64.9139,64.9495,66066.0
2018-10-22 11:40:00,72.95,72.95,72.84,72.89,68857.0,64.9584,64.9584,64.8605,64.905,68857.0
2018-10-22 11:45:00,72.89,72.99,72.85,72.96,53442.0,64.905,64.994,64.8694,64.9673,53442.0
2018-10-22 11:50:00,72.96,72.97,72.78,72.79,97300.0,64.9673,64.9762,64.807,64.8159,97300.0
2018-10-22 11:55:00,72.79,72.88,72.78,72.87,60373.0,64.8159,64.8961,64.807,64.8872,60373.0
2018-10-22 12:00:00,72.87,72.93,72.83,72.88,120500.0,64.8872,64.9406,64.8516,64.8961,120500.0
2018-10-22 12:05:00,72.88,73.02,72.84,72.92,136308.0,64.8961,65.0208,64.8605,64.9317,136308.0
2018-10-22 12:10:00,72.93,72.93,72.73,72.75,191482.0,64.9406,64.9406,64.7625,64.7803,191482.0
2018-10-22 12:15:00,72.74,72.84,72.73,72.77,192335.0,64.7714,64.8605,64.7625,64.7981,192335.0
2018-10-22 12:20:00,72.79,72.81,72.73,72.73,78298.0,64.8159,64.8338,64.7625,64.7625,78298.0
2018-10-22 12:25:00,72.74,72.81,72.7,72.77,101300.0,64.7714,64.8338,64.7358,64.7981,101300.0
2018-10-22 12:30:00,72.77,72.8,72.72,72.78,92036.0,64.7981,64.8249,64.7536,64.807,92036.0
2018-10-22 12:35:00,72.77,72.83,72.73,72.78,182500.0,64.7981,64.8516,64.7625,64.807,182500.0
2018-10-22 12:40:00,72.79,72.91,72.79,72.86,98808.0,64.8159,64.9228,64.8159,64.8783,98808.0
2018-10-22 12:45:00,72.87,72.9,72.82,72.82,72850.0,64.8872,64.9139,64.8427,64.8427,72850.0
2018-10-22 12:50:00,72.81,72.95,72.81,72.92,174814.0,64.8338,64.9584,64.8338,64.9317,174814.0
2018-10-22 12:55:00,72.92,72.94,72.87,72.88,47825.0,64.9317,64.9495,64.8872,64.8961,47825.0
2018-10-22 13:00:00,72.88,72.89,72.83,72.87,47871.0,64.8961,64.905,64.8516,64.8872,47871.0
2018-10-22 13:05:00,72.87,73.06,72.87,73.03,129959.0,64.8872,65.0564,64.8872,65.0297,129959.0
2018-10-22 13:10:00,73.03,73.03,72.97,73.03,49746.0,65.0297,65.0297,64.9762,65.0297,49746.0
2018-10-22 13:15:00,73.04,73.07,73.0,73.03,72970.0,65.0386,65.0653,65.0029,65.0297,72970.0
2018-10-22 13:20:00,73.04,73.07,72.96,72.97,89122.0,65.0386,65.0653,64.9673,64.9762,89122.0
2018-10-22 13:25:00,72.96,72.97,72.92,72.96,43464.0,64.9673,64.9762,64.9317,64.9673,43464.0
2018-10-22 13:30:00,72.97,73.02,72.94,73.0,60969.0,64.9762,65.0208,64.9495,65.0029,60969.0
2018-10-22 13:35:00,73.01,73.08,72.98,73.02,134269.0,65.0118,65.0742,64.9851,65.0208,134269.0
2018-10-22 13:40:00,73.02,73.09,73.02,73.08,271176.0,65.0208,65.0831,65.0208,65.0742,271176.0
2018-10-22 13:45:00,73.07,73.15,73.01,73.01,259725.0,65.0653,65.1365,65.0118,65.0118,259725.0
2018-10-22 13:50:00,73.02,73.07,72.97,73.04,93846.0,65.0208,65.0653,64.9762,65.0386,93846.0
2018-10-22 13:55:00,73.04,73.06,73.03,73.03,44501.0,65.0386,65.0564,65.0297,65.0297,44501.0
2018-10-22 14:00:00,73.03,73.06,73.0,73.02,154611.0,65.0297,65.0564,65.0029,65.0208,154611.0
2018-10-22 14:05:00,73.02,73.1,73.01,73.02,148303.0,65.0208,65.092,65.0118,65.0208,148303.0
2018-10-22 14:10:00,73.01,73.08,72.97,73.01,62892.0,65.0118,65.0742,64.9762,65.0118,62892.0
2018-10-22 14:15:00,73.0,73.05,72.96,72.98,69277.0,65.0029,65.0475,64.9673,64.9851,69277.0
2018-10-22 14:20:00,72.98,73.03,72.94,72.95,57048.0,64.9851,65.0297,64.9495,64.9584,57048.0
2018-10-22 14:25:00,72.96,73.02,72.96,73.0,85607.0,64.9673,65.0208,64.9673,65.0029,85607.0
2018-10-22 14:30:00,73.0,73.03,72.98,73.02,87499.0,65.0029,65.0297,64.9851,65.0208,87499.0
2018-10-22 14:35:00,73.01,73.11,73.0,73.06,89160.0,65.0118,65.1009,65.0029,65.0564,89160.0
2018-10-22 14:40:00,73.07,73.08,73.01,73.04,88726.0,65.0653,65.0742,65.0118,65.0386,88726.0
2018-10-22 14:45:00,73.03,73.21,73.03,73.16,114997.0,65.0297,65.1899,65.0297,65.1454,114997.0
2018-10-22 14:50:00,73.17,73.19,73.07,73.11,67751.0,65.1543,65.1721,65.0653,65.1009,67751.0
2018-10-22 14:55:00,73.11,73.15,73.08,73.11,136159.0,65.1009,65.1365,65.0742,65.1009,136159.0
2018-10-22 15:00:00,73.1,73.24,73.07,73.22,172574.0,65.092,65.2167,65.0653,65.1988,172574.0
2018-10-22 15:05:00,73.23,73.23,73.14,73.17,92875.0,65.2077,65.2077,65.1276,65.1543,92875.0
2018-10-22 15:10:00,73.17,73.22,73.14,73.19,101124.0,65.1543,65.1988,65.1276,65.1721,101124.0
2018-10-22 15:15:00,73.19,73.2,73.09,73.11,140828.0,65.1721,65.181,65.0831,65.1009,140828.0
2018-10-22 15:20:00,73.11,73.15,73.11,73.12,80804.0,65.1009,65.1365,65.1009,65.1098,80804.0
2018-10-22 15:25:00,73.12,73.14,73.1,73.13,75347.0,65.1098,65.1276,65.092,65.1187,75347.0
2018-10-22 15:30:00,73.14,73.18,73.08,73.18,416050.0,65.1276,65.1632,65.0742,65.1632,416050.0
2018-10-22 15:35:00,73.17,73.26,73.1,73.1,190985.0,65.1543,65.2345,65.092,65.092,190985.0
2018-10-22 15:40:00,73.09,73.1,73.02,73.08,135053.0,65.0831,65.092,65.0208,65.0742,135053.0
2018-10-22 15:45:00,73.07,73.11,73.01,73.03,128091.0,65.0653,65.1009,65.0118,65.0297,128091.0
2018-10-22 15:50:00,73.02,73.07,73.0,73.03,230000.0,65.0208,65.0653,65.0029,65.0297,230000.0
2018-10-22 15:55:00,73.03,73.06,72.92,72.93,761920.0,65.0297,65.0564,64.9317,64.9406,761920.0
2018-10-23 09:30:00,71.24,71.44,71.06,71.41,1176883.0,63.4357,63.6138,63.2755,63.5871,1176883.0
2018-10-23 09:35:00,71.4,71.48,71.2,71.34,632346.0,63.5782,63.6495,63.4001,63.5248,632346.0
2018-10-23 09:40:00,71.35,71.59,71.24,71.41,590242.0,63.5337,63.7474,63.4357,63.5871,590242.0
2018-10-23 09:45:00,71.42,71.67,71.4,71.59,684438.0,63.596,63.8186,63.5782,63.7474,684438.0
2018-10-23 09:50:00,71.59,71.69,71.48,71.57,473095.0,63.7474,63.8365,63.6495,63.7296,473095.0
2018-10-23 09:55:00,71.57,71.62,71.48,71.49,232676.0,63.7296,63.7741,63.6495,63.6584,232676.0
2018-10-23 10:00:00,71.49,71.54,71.27,71.3,1054622.0,63.6584,63.7029,63.4625,63.4892,1054622.0
2018-10-23 10:05:00,71.3,71.3,71.05,71.1,403347.0,63.4892,63.4892,63.2666,63.3111,403347.0
2018-10-23 10:10:00,71.1,71.16,70.89,70.9,453371.0,63.3111,63.3645,63.1241,63.133,453371.0
2018-10-23 10:15:00,70.9,70.95,70.72,70.79,433694.0,63.133,63.1775,62.9727,63.035,433694.0
2018-10-23 10:20:00,70.79,70.93,70.7,70.79,551475.0,63.035,63.1597,62.9549,63.035,551475.0
2018-10-23 10:25:00,70.79,70.98,70.77,70.9,364883.0,63.035,63.2042,63.0172,63.133,364883.0
2018-10-23 10:30:00,70.91,70.93,70.68,70.73,303974.0,63.1419,63.1597,62.9371,62.9816,303974.0
2018-10-23 10:35:00,70.73,70.89,70.67,70.87,290956.0,62.9816,63.1241,62.9282,63.1063,290956.0
2018-10-23 10:40:00,70.88,70.99,70.83,70.94,522573.0,63.1152,63.2131,63.0707,63.1686,522573.0
2018-10-23 10:45:00,70.95,71.16,70.86,71.12,571520.0,63.1775,63.3645,63.0974,63.3289,571520.0
2018-10-23 10:50:00,71.11,71.14,70.97,70.97,235504.0,63.32,63.3467,63.1953,63.1953,235504.0
2018-10-23 10:55:00,70.98,71.1,70.92,70.96,251375.0,63.2042,63.3111,63.1508,63.1864,251375.0
2018-10-23 11:00:00,70.95,70.99,70.85,70.96,391157.0,63.1775,63.2131,63.0885,63.1864,391157.0
2018-10-23 11:05:00,70.95,71.19,70.95,71.05,285131.0,63.1775,63.3912,63.1775,63.2666,285131.0
2018-10-23 11:10:00,71.06,71.19,71.06,71.12,500543.0,63.2755,63.3912,63.2755,63.3289,500543.0
2018-10-23 11:15:00,71.13,71.25,71.11,71.22,220163.0,63.3378,63.4447,63.32,63.4179,220163.0
2018-10-23 11:20:00,71.21,71.31,71.19,71.24,249042.0,63.409,63.4981,63.3912,63.4357,249042.0
2018-10-23 11:25:00,71.24,71.24,71.13,71.16,206771.0,63.4357,63.4357,63.3378,63.3645,206771.0
2018-10-23 11:30:00,71.16,71.28,71.13,71.14,182104.0,63.3645,63.4714,63.3378,63.3467,182104.0
2018-10-23 11:35:00,71.14,71.17,71.02,71.02,172272.0,63.3467,63.3734,63.2399,63.2399,172272.0
2018-10-23 11:40:00,71.02,71.09,70.93,70.94,120251.0,63.2399,63.3022,63.1597,63.1686,120251.0
2018-10-23 11:45:00,70.94,71.05,70.91,70.92,121662.0,63.1686,63.2666,63.1419,63.1508,121662.0
2018-10-23 11:50:00,70.93,70.93,70.78,70.9,103952.0,63.1597,63.1597,63.0261,63.133,103952.0
2018-10-23 11:55:00,70.91,70.91,70.73,70.73,127114.0,63.1419,63.1419,62.9816,62.9816,127114.0
2018-10-23 12:00:00,70.73,70.87,70.72,70.84,161093.0,62.9816,63.1063,62.9727,63.0796,161093.0
2018-10-23 12:05:00,70.84,71.12,70.83,71.11,214728.0,63.0796,63.3289,63.0707,63.32,214728.0
2018-10-23 12:10:00,71.1,71.14,71.05,71.12,118946.0,63.3111,63.3467,63.2666,63.3289,118946.0
2018-10-23 12:15:00,71.12,71.13,71.04,71.11,174094.0,63.3289,63.3378,63.2577,63.32,174094.0
2018-10-23 12:20:00,71.11,71.2,71.03,71.03,263642.0,63.32,63.4001,63.2488,63.2488,263642.0
2018-10-23 12:25:00,71.04,71.18,71.03,71.17,187495.0,63.2577,63.3823,63.2488,63.3734,187495.0
2018-10-23 12:30:00,71.17,71.36,71.16,71.35,622297.0,63.3734,63.5426,63.3645,63.5337,622297.0
2018-10-23 12:35:00,71.34,71.38,71.27,71.29,232156.0,63.5248,63.5604,63.4625,63.4803,232156.0
2018-10-23 12:40:00,71.29,71.41,71.28,71.4,317566.0,63.4803,63.5871,63.4714,63.5782,317566.0
2018-10-23 12:45:00,71.39,71.41,71.28,71.33,83161.0,63.5693,63.5871,63.4714,63.5159,83161.0
2018-10-23 12:50:00,71.34,71.37,71.22,71.26,179034.0,63.5248,63.5515,63.4179,63.4536,179034.0
2018-10-23 12:55:00,71.26,71.33,71.25,71.3,74616.0,63.4536,63.5159,63.4447,63.4892,74616.0
2018-10-23 13:00:00,71.29,71.54,71.26,71.49,237197.0,63.4803,63.7029,63.4536,63.6584,237197.0
2018-10-23 13:05:00,71.49,71.74,71.47,71.72,207997.0,63.6584,63.881,63.6406,63.8632,207997.0
2018-10-23 13:10:00,71.73,71.76,71.62,71.66,215750.0,63.8721,63.8988,63.7741,63.8097,215750.0
2018-10-23 13:15:00,71.67,71.73,71.57,71.63,180238.0,63.8186,63.8721,63.7296,63.783,180238.0
2018-10-23 13:20:00,71.63,71.76,71.6,71.72,131767.0,63.783,63.8988,63.7563,63.8632,131767.0
2018-10-23 13:25:00,71.73,71.81,71.67,71.68,132408.0,63.8721,63.9433,63.8186,63.8275,132408.0
2018-10-23 13:30:00,71.68,71.79,71.68,71.75,307009.0,63.8275,63.9255,63.8275,63.8899,307009.0
2018-10-23 13:35:00,71.75,71.75,71.53,71.62,620311.0,63.8899,63.8899,63.694,63.7741,620311.0
2018-10-23 13:40:00,71.63,71.64,71.4,71.43,171324.0,63.783,63.7919,63.5782,63.6049,171324.0
2018-10-23 13:45:00,71.43,71.47,71.34,71.39,267533.0,63.6049,63.6406,63.5248,63.5693,267533.0
2018-10-23 13:50:00,71.39,71.52,71.29,71.31,276289.0,63.5693,63.6851,63.4803,63.4981,276289.0
2018-10-23 13:55:00,71.31,71.37,71.27,71.32,156299.0,63.4981,63.5515,63.4625,63.507,156299.0
2018-10-23 14:00:00,71.32,71.5,71.31,71.49,126950.0,63.507,63.6673,63.4981,63.6584,126950.0
2018-10-23 14:05:00,71.48,71.61,71.44,71.57,172863.0,63.6495,63.7652,63.6138,63.7296,172863.0
2018-10-23 14:10:00,71.58,71.72,71.57,71.68,124725.0,63.7385,63.8632,63.7296,63.8275,124725.0
2018-10-23 14:15:00,71.69,71.84,71.67,71.84,250581.0,63.8365,63.97,63.8186,63.97,250581.0
2018-10-23 14:20:00,71.84,71.9,71.75,71.9,122449.0,63.97,64.0234,63.8899,64.0234,122449.0
2018-10-23 14:25:00,71.9,71.92,71.72,71.8,208200.0,64.0234,64.0413,63.8632,63.9344,208200.0
2018-10-23 14:30:00,71.79,71.93,71.79,71.9,147293.0,63.9255,64.0502,63.9255,64.0234,147293.0
2018-10-23 14:35:00,71.9,72.02,71.89,71.95,224529.0,64.0234,64.1303,64.0145,64.068,224529.0
2018-10-23 14:40:00,71.95,72.06,71.91,72.02,159669.0,64.068,64.1659,64.0324,64.1303,159669.0
2018-10-23 14:45:00,72.02,72.05,71.92,72.02,141582.0,64.1303,64.157,64.0413,64.1303,141582.0
2018-10-23 14:50:00,72.02,72.13,71.98,72.01,313288.0,64.1303,64.2283,64.0947,64.1214,313288.0
2018-10-23 14:55:00,72.01,72.14,71.96,72.08,165691.0,64.1214,64.2372,64.0769,64.1837,165691.0
2018-10-23 15:00:00,72.06,72.16,72.03,72.08,210640.0,64.1659,64.255,64.1392,64.1837,210640.0
2018-10-23 15:05:00,72.08,72.17,72.03,72.08,624725.0,64.1837,64.2639,64.1392,64.1837,624725.0
2018-10-23 15:10:00,72.08,72.16,72.02,72.12,186165.0,64.1837,64.255,64.1303,64.2193,186165.0
2018-10-23 15:15:00,72.12,72.17,72.04,72.07,130990.0,64.2193,64.2639,64.1481,64.1748,130990.0
2018-10-23 15:20:00,72.07,72.24,72.07,72.2,182521.0,64.1748,64.3262,64.1748,64.2906,182521.0
2018-10-23 15:25:00,72.19,72.25,72.07,72.07,270497.0,64.2817,64.3351,64.1748,64.1748,270497.0
2018-10-23 15:30:00,72.07,72.13,72.01,72.12,238376.0,64.1748,64.2283,64.1214,64.2193,238376.0
2018-10-23 15:35:00,72.12,72.13,71.92,71.94,300231.0,64.2193,64.2283,64.0413,64.0591,300231.0
2018-10-23 15:40:00,71.94,72.0,71.85,71.88,348092.0,64.0591,64.1125,63.9789,64.0056,348092.0
2018-10-23 15:45:00,71.87,71.94,71.82,71.91,231399.0,63.9967,64.0591,63.9522,64.0324,231399.0
2018-10-23 15:50:00,71.9,71.94,71.77,71.8,432155.0,64.0234,64.0591,63.9077,63.9344,432155.0
2018-10-23 15:55:00,71.8,71.81,71.69,71.74,1365644.0,63.9344,63.9433,63.8365,63.881,1365644.0
2018-10-24 09:30:00,71.95,72.15,71.89,71.93,719358.0,64.068,64.2461,64.0145,64.0502,719358.0
2018-10-24 09:35:00,71.92,71.92,71.68,71.77,641251.0,64.0413,64.0413,63.8275,63.9077,641251.0
2018-10-24 09:40:00,71.77,72.14,71.73,72.02,514028.0,63.9077,64.2372,63.8721,64.1303,514028.0
2018-10-24 09:45:00,72.02,72.08,71.68,71.68,283868.0,64.1303,64.1837,63.8275,63.8275,283868.0
2018-10-24 09:50:00,71.68,71.79,71.59,71.77,174072.0,63.8275,63.9255,63.7474,63.9077,174072.0
2018-10-24 09:55:00,71.76,71.85,71.59,71.59,254462.0,63.8988,63.9789,63.7474,63.7474,254462.0
2018-10-24 10:00:00,71.58,71.59,71.41,71.42,362281.0,63.7385,63.7474,63.5871,63.596,362281.0
2018-10-24 10:05:00,71.41,71.6,71.36,71.6,428517.0,63.5871,63.7563,63.5426,63.7563,428517.0
2018-10-24 10:10:00,71.6,71.63,71.45,71.45,353213.0,63.7563,63.783,63.6227,63.6227,353213.0
2018-10-24 10:15:00,71.45,71.5,71.35,71.43,143188.0,63.6227,63.6673,63.5337,63.6049,143188.0
2018-10-24 10:20:00,71.42,71.47,71.33,71.4,251245.0,63.596,63.6406,63.5159,63.5782,251245.0
2018-10-24 10:25:00,71.4,71.47,71.32,71.36,188765.0,63.5782,63.6406,63.507,63.5426,188765.0
2018-10-24 10:30:00,71.35,71.5,71.3,71.38,113280.0,63.5337,63.6673,63.4892,63.5604,113280.0
2018-10-24 10:35:00,71.39,71.54,71.27,71.27,87798.0,63.5693,63.7029,63.4625,63.4625,87798.0
2018-10-24 10:40:00,71.28,71.37,71.15,71.16,172540.0,63.4714,63.5515,63.3556,63.3645,172540.0
2018-10-24 10:45:00,71.16,71.17,71.03,71.15,273833.0,63.3645,63.3734,63.2488,63.3556,273833.0
2018-10-24 10:50:00,71.16,71.25,71.12,71.17,105782.0,63.3645,63.4447,63.3289,63.3734,105782.0
2018-10-24 10:55:00,71.16,71.19,71.02,71.03,80027.0,63.3645,63.3912,63.2399,63.2488,80027.0
2018-10-24 11:00:00,71.03,71.1,70.8,70.8,284315.0,63.2488,63.3111,63.044,63.044,284315.0
2018-10-24 11:05:00,70.79,70.8,70.44,70.45,350579.0,63.035,63.044,62.7234,62.7323,350579.0
2018-10-24 11:10:00,70.46,70.71,70.46,70.6,234781.0,62.7412,62.9638,62.7412,62.8659,234781.0
2018-10-24 11:15:00,70.6,70.71,70.55,70.55,314861.0,62.8659,62.9638,62.8213,62.8213,314861.0
2018-10-24 11:20:00,70.55,70.67,70.5,70.55,302805.0,62.8213,62.9282,62.7768,62.8213,302805.0
2018-10-24 11:25:00,70.56,70.66,70.44,70.47,224629.0,62.8302,62.9193,62.7234,62.7501,224629.0
2018-10-24 11:30:00,70.47,70.53,70.38,70.52,156392.0,62.7501,62.8035,62.67,62.7946,156392.0
2018-10-24 11:35:00,70.52,70.72,70.44,70.66,146960.0,62.7946,62.9727,62.7234,62.9193,146960.0
2018-10-24 11:40:00,70.66,70.7,70.55,70.57,116906.0,62.9193,62.9549,62.8213,62.8391,116906.0
2018-10-24 11:45:00,70.58,71.02,70.57,70.94,479845.0,62.8481,63.2399,62.8391,63.1686,479845.0
2018-10-24 11:50:00,70.94,71.13,70.86,71.12,180296.0,63.1686,63.3378,63.0974,63.3289,180296.0
2018-10-24 11:55:00,71.12,71.26,71.11,71.16,287233.0,63.3289,63.4536,63.32,63.3645,287233.0
2018-10-24 12:00:00,71.15,71.16,71.07,71.11,274070.0,63.3556,63.3645,63.2844,63.32,274070.0
2018-10-24 12:05:00,71.12,71.17,71.04,71.05,64681.0,63.3289,63.3734,63.2577,63.2666,64681.0
2018-10-24 12:10:00,71.04,71.11,70.99,71.03,77780.0,63.2577,63.32,63.2131,63.2488,77780.0
2018-10-24 12:15:00,71.02,71.14,70.86,70.9,166850.0,63.2399,63.3467,63.0974,63.133,166850.0
2018-10-24 12:20:00,70.9,70.96,70.78,70.87,85388.0,63.133,63.1864,63.0261,63.1063,85388.0
2018-10-24 12:25:00,70.86,70.92,70.83,70.86,117649.0,63.0974,63.1508,63.0707,63.0974,117649.0
2018-10-24 12:30:00,70.86,70.89,70.77,70.81,82482.0,63.0974,63.1241,63.0172,63.0529,82482.0
2018-10-24 12:35:00,70.81,70.83,70.62,70.63,92553.0,63.0529,63.0707,62.8837,62.8926,92553.0
2018-10-24 12:40:00,70.62,70.68,70.57,70.67,52052.0,62.8837,62.9371,62.8391,62.9282,52052.0
2018-10-24 12:45:00,70.67,70.71,70.63,70.65,49911.0,62.9282,62.9638,62.8926,62.9104,49911.0
2018-10-24 12:50:00,70.65,70.82,70.55,70.81,112005.0,62.9104,63.0618,62.8213,63.0529,112005.0
2018-10-24 12:55:00,70.81,70.85,70.77,70.77,160103.0,63.0529,63.0885,63.0172,63.0172,160103.0
2018-10-24 13:00:00,70.77,70.77,70.55,70.57,340198.0,63.0172,63.0172,62.8213,62.8391,340198.0
2018-10-24 13:05:00,70.57,70.6,70.45,70.48,141954.0,62.8391,62.8659,62.7323,62.759,141954.0
2018-10-24 13:10:00,70.46,70.56,70.45,70.52,105659.0,62.7412,62.8302,62.7323,62.7946,105659.0
2018-10-24 13:15:00,70.52,70.73,70.39,70.72,267743.0,62.7946,62.9816,62.6789,62.9727,267743.0
2018-10-24 13:20:00,70.72,70.73,70.6,70.61,130385.0,62.9727,62.9816,62.8659,62.8748,130385.0
2018-10-24 13:25:00,70.6,70.61,70.51,70.52,148061.0,62.8659,62.8748,62.7857,62.7946,148061.0
2018-10-24 13:30:00,70.53,70.62,70.33,70.56,254145.0,62.8035,62.8837,62.6254,62.8302,254145.0
2018-10-24 13:35:00,70.55,70.58,70.4,70.4,103404.0,62.8213,62.8481,62.6878,62.6878,103404.0
2018-10-24 13:40:00,70.4,70.64,70.4,70.64,146862.0,62.6878,62.9015,62.6878,62.9015,146862.0
2018-10-24 13:45:00,70.63,70.66,70.48,70.62,315330.0,62.8926,62.9193,62.759,62.8837,315330.0
2018-10-24 13:50:00,70.62,70.71,70.48,70.67,179504.0,62.8837,62.9638,62.759,62.9282,179504.0
2018-10-24 13:55:00,70.67,70.68,70.43,70.48,195388.0,62.9282,62.9371,62.7145,62.759,195388.0
2018-10-24 14:00:00,70.47,70.5,70.34,70.43,176983.0,62.7501,62.7768,62.6343,62.7145,176983.0
2018-10-24 14:05:00,70.43,70.43,70.24,70.24,277840.0,62.7145,62.7145,62.5453,62.5453,277840.0
2018-10-24 14:10:00,70.26,70.39,70.21,70.22,289362.0,62.5631,62.6789,62.5186,62.5275,289362.0
2018-10-24 14:15:00,70.22,70.36,70.14,70.33,266730.0,62.5275,62.6522,62.4563,62.6254,266730.0
2018-10-24 14:20:00,70.34,70.51,70.27,70.45,248472.0,62.6343,62.7857,62.572,62.7323,248472.0
2018-10-24 14:25:00,70.45,70.6,70.31,70.56,832413.0,62.7323,62.8659,62.6076,62.8302,832413.0
2018-10-24 14:30:00,70.56,70.7,70.51,70.65,260564.0,62.8302,62.9549,62.7857,62.9104,260564.0
2018-10-24 14:35:00,70.64,70.66,70.55,70.6,98962.0,62.9015,62.9193,62.8213,62.8659,98962.0
2018-10-24 14:40:00,70.6,70.6,70.42,70.42,207373.0,62.8659,62.8659,62.7056,62.7056,207373.0
2018-10-24 14:45:00,70.42,70.42,70.27,70.36,867448.0,62.7056,62.7056,62.572,62.6522,867448.0
2018-10-24 14:50:00,70.37,70.4,70.27,70.28,503310.0,62.6611,62.6878,62.572,62.5809,503310.0
2018-10-24 14:55:00,70.29,70.44,70.28,70.33,183916.0,62.5898,62.7234,62.5809,62.6254,183916.0
2018-10-24 15:00:00,70.34,70.34,70.02,70.02,324324.0,62.6343,62.6343,62.3494,62.3494,324324.0
2018-10-24 15:05:00,70.02,70.2,70.01,70.15,184230.0,62.3494,62.5097,62.3405,62.4652,184230.0
2018-10-24 15:10:00,70.14,70.23,70.08,70.2,133948.0,62.4563,62.5364,62.4028,62.5097,133948.0
2018-10-24 15:15:00,70.19,70.25,70.07,70.07,160718.0,62.5008,62.5542,62.3939,62.3939,160718.0
2018-10-24 15:20:00,70.07,70.08,69.93,69.97,286559.0,62.3939,62.4028,62.2693,62.3049,286559.0
2018-10-24 15:25:00,69.97,70.09,69.76,69.78,216045.0,62.3049,62.4117,62.1179,62.1357,216045.0
2018-10-24 15:30:00,69.77,69.85,69.72,69.74,283975.0,62.1268,62.198,62.0823,62.1001,283975.0
2018-10-24 15:35:00,69.72,69.95,69.72,69.89,302091.0,62.0823,62.2871,62.0823,62.2336,302091.0
2018-10-24 15:40:00,69.88,70.03,69.79,69.81,403923.0,62.2247,62.3583,62.1446,62.1624,403923.0
2018-10-24 15:45:00,69.8,69.8,69.6,69.63,354951.0,62.1535,62.1535,61.9754,62.0021,354951.0
2018-10-24 15:50:00,69.62,69.71,69.53,69.57,582923.0,61.9932,62.0734,61.9131,61.9487,582923.0
2018-10-24 15:55:00,69.57,69.57,69.17,69.3,1464346.0,61.9487,61.9487,61.5925,61.7083,1464346.0
2018-10-25 09:30:00,69.6,69.83,69.25,69.37,1057573.0,61.9754,62.1802,61.6638,61.7706,1057573.0
2018-10-25 09:35:00,69.36,69.57,69.26,69.5,991911.0,61.7617,61.9487,61.6727,61.8864,991911.0
2018-10-25 09:40:00,69.5,69.67,69.33,69.67,426222.0,61.8864,62.0377,61.735,62.0377,426222.0
2018-10-25 09:45:00,69.67,69.73,69.55,69.73,369003.0,62.0377,62.0912,61.9309,62.0912,369003.0
2018-10-25 09:50:00,69.72,69.75,69.58,69.64,623029.0,62.0823,62.109,61.9576,62.011,623029.0
2018-10-25 09:55:00,69.65,69.71,69.56,69.63,365823.0,62.0199,62.0734,61.9398,62.0021,365823.0
2018-10-25 10:00:00,69.62,69.82,69.59,69.81,490802.0,61.9932,62.1713,61.9665,62.1624,490802.0
2018-10-25 10:05:00,69.83,69.87,69.7,69.84,379825.0,62.1802,62.2158,62.0645,62.1891,379825.0
2018-10-25 10:10:00,69.83,69.85,69.58,69.76,255343.0,62.1802,62.198,61.9576,62.1179,255343.0
2018-10-25 10:15:00,69.75,69.8,69.59,69.6,348424.0,62.109,62.1535,61.9665,61.9754,348424.0
2018-10-25 10:20:00,69.59,69.66,69.52,69.57,237933.0,61.9665,62.0288,61.9042,61.9487,237933.0
2018-10-25 10:25:00,69.57,69.86,69.56,69.83,362232.0,61.9487,62.2069,61.9398,62.1802,362232.0
2018-10-25 10:30:00,69.84,70.01,69.76,69.94,774509.0,62.1891,62.3405,62.1179,62.2782,774509.0
2018-10-25 10:35:00,69.94,70.0,69.81,69.81,306132.0,62.2782,62.3316,62.1624,62.1624,306132.0
2018-10-25 10:40:00,69.81,70.01,69.8,70.01,283041.0,62.1624,62.3405,62.1535,62.3405,283041.0
2018-10-25 10:45:00,70.01,70.03,69.84,69.87,413108.0,62.3405,62.3583,62.1891,62.2158,413108.0
2018-10-25 10:50:00,69.87,70.04,69.86,70.0,269615.0,62.2158,62.3672,62.2069,62.3316,269615.0
2018-10-25 10:55:00,69.99,70.01,69.78,69.8,396439.0,62.3227,62.3405,62.1357,62.1535,396439.0
2018-10-25 11:00:00,69.8,69.85,69.62,69.67,332263.0,62.1535,62.198,61.9932,62.0377,332263.0
2018-10-25 11:05:00,69.68,69.73,69.56,69.73,255459.0,62.0466,62.0912,61.9398,62.0912,255459.0
2018-10-25 11:10:00,69.73,69.73,69.53,69.63,441065.0,62.0912,62.0912,61.9131,62.0021,441065.0
2018-10-25 11:15:00,69.62,69.78,69.58,69.78,222264.0,61.9932,62.1357,61.9576,62.1357,222264.0
2018-10-25 11:20:00,69.77,70.02,69.77,69.89,325526.0,62.1268,62.3494,62.1268,62.2336,325526.0
2018-10-25 11:25:00,69.9,70.0,69.89,69.97,115104.0,62.2425,62.3316,62.2336,62.3049,115104.0
2018-10-25 11:30:00,69.97,70.03,69.85,69.85,210543.0,62.3049,62.3583,62.198,62.198,210543.0
2018-10-25 11:35:00,69.85,69.91,69.8,69.85,287587.0,62.198,62.2514,62.1535,62.198,287587.0
2018-10-25 11:40:00,69.86,69.86,69.71,69.79,181855.0,62.2069,62.2069,62.0734,62.1446,181855.0
2018-10-25 11:45:00,69.78,69.83,69.69,69.79,136632.0,62.1357,62.1802,62.0555,62.1446,136632.0
2018-10-25 11:50:00,69.79,69.84,69.74,69.82,100765.0,62.1446,62.1891,62.1001,62.1713,100765.0
2018-10-25 11:55:00,69.83,69.85,69.7,69.73,50023.0,62.1802,62.198,62.0645,62.0912,50023.0
2018-10-25 12:00:00,69.73,69.75,69.6,69.67,138521.0,62.0912,62.109,61.9754,62.0377,138521.0
2018-10-25 12:05:00,69.67,69.76,69.66,69.7,121071.0,62.0377,62.1179,62.0288,62.0645,121071.0
2018-10-25 12:10:00,69.71,69.76,69.6,69.64,108698.0,62.0734,62.1179,61.9754,62.011,108698.0
2018-10-25 12:15:00,69.64,69.64,69.5,69.5,221488.0,62.011,62.011,61.8864,61.8864,221488.0
2018-10-25 12:20:00,69.5,69.58,69.49,69.57,167254.0,61.8864,61.9576,61.8775,61.9487,167254.0
2018-10-25 12:25:00,69.57,69.65,69.54,69.58,144110.0,61.9487,62.0199,61.922,61.9576,144110.0
2018-10-25 12:30:00,69.57,69.7,69.51,69.63,208005.0,61.9487,62.0645,61.8953,62.0021,208005.0
2018-10-25 12:35:00,69.63,69.74,69.63,69.73,77309.0,62.0021,62.1001,62.0021,62.0912,77309.0
2018-10-25 12:40:00,69.73,69.77,69.6,69.7,190236.0,62.0912,62.1268,61.9754,62.0645,190236.0
2018-10-25 12:45:00,69.7,69.82,69.65,69.8,403686.0,62.0645,62.1713,62.0199,62.1535,403686.0
2018-10-25 12:50:00,69.8,69.85,69.76,69.81,262280.0,62.1535,62.198,62.1179,62.1624,262280.0
2018-10-25 12:55:00,69.81,69.85,69.75,69.8,65493.0,62.1624,62.198,62.109,62.1535,65493.0
2018-10-25 13:00:00,69.8,69.86,69.71,69.72,88540.0,62.1535,62.2069,62.0734,62.0823,88540.0
2018-10-25 13:05:00,69.72,69.74,69.56,69.57,144884.0,62.0823,62.1001,61.9398,61.9487,144884.0
2018-10-25 13:10:00,69.56,69.59,69.5,69.56,121052.0,61.9398,61.9665,61.8864,61.9398,121052.0
2018-10-25 13:15:00,69.56,69.59,69.51,69.59,161531.0,61.9398,61.9665,61.8953,61.9665,161531.0
2018-10-25 13:20:00,69.59,69.73,69.57,69.71,960511.0,61.9665,62.0912,61.9487,62.0734,960511.0
2018-10-25 13:25:00,69.71,69.82,69.71,69.76,68754.0,62.0734,62.1713,62.0734,62.1179,68754.0
2018-10-25 13:30:00,69.76,69.92,69.76,69.88,247588.0,62.1179,62.2604,62.1179,62.2247,247588.0
2018-10-25 13:35:00,69.88,70.1,69.88,70.01,434834.0,62.2247,62.4206,62.2247,62.3405,434834.0
2018-10-25 13:40:00,70.01,70.03,69.92,69.99,75493.0,62.3405,62.3583,62.2604,62.3227,75493.0
2018-10-25 13:45:00,69.99,70.04,69.94,70.02,821666.0,62.3227,62.3672,62.2782,62.3494,821666.0
2018-10-25 13:50:00,70.02,70.03,69.93,69.94,65435.0,62.3494,62.3583,62.2693,62.2782,65435.0
2018-10-25 13:55:00,69.94,69.97,69.9,69.94,69394.0,62.2782,62.3049,62.2425,62.2782,69394.0
2018-10-25 14:00:00,69.94,69.96,69.87,69.91,168235.0,62.2782,62.296,62.2158,62.2514,168235.0
2018-10-25 14:05:00,69.91,70.13,69.9,70.1,292905.0,62.2514,62.4473,62.2425,62.4206,292905.0
2018-10-25 14:10:00,70.1,70.12,70.04,70.11,79155.0,62.4206,62.4384,62.3672,62.4295,79155.0
2018-10-25 14:15:00,70.11,70.17,70.01,70.06,203479.0,62.4295,62.483,62.3405,62.385,203479.0
2018-10-25 14:20:00,70.06,70.12,70.01,70.09,198884.0,62.385,62.4384,62.3405,62.4117,198884.0
2018-10-25 14:25:00,70.09,70.23,70.07,70.15,144819.0,62.4117,62.5364,62.3939,62.4652,144819.0
2018-10-25 14:30:00,70.15,70.27,70.12,70.27,209335.0,62.4652,62.572,62.4384,62.572,209335.0
2018-10-25 14:35:00,70.28,70.31,70.18,70.18,244887.0,62.5809,62.6076,62.4919,62.4919,244887.0
2018-10-25 14:40:00,70.19,70.24,70.14,70.17,88490.0,62.5008,62.5453,62.4563,62.483,88490.0
2018-10-25 14:45:00,70.18,70.29,70.17,70.22,149965.0,62.4919,62.5898,62.483,62.5275,149965.0
2018-10-25 14:50:00,70.22,70.22,70.1,70.13,212028.0,62.5275,62.5275,62.4206,62.4473,212028.0
2018-10-25 14:55:00,70.14,70.18,70.1,70.11,100594.0,62.4563,62.4919,62.4206,62.4295,100594.0
2018-10-25 15:00:00,70.12,70.17,70.08,70.11,149553.0,62.4384,62.483,62.4028,62.4295,149553.0
2018-10-25 15:05:00,70.12,70.14,70.06,70.07,98450.0,62.4384,62.4563,62.385,62.3939,98450.0
2018-10-25 15:10:00,70.07,70.13,70.05,70.13,99190.0,62.3939,62.4473,62.3761,62.4473,99190.0
2018-10-25 15:15:00,70.12,70.21,70.12,70.19,98223.0,62.4384,62.5186,62.4384,62.5008,98223.0
2018-10-25 15:20:00,70.17,70.2,70.08,70.14,194570.0,62.483,62.5097,62.4028,62.4563,194570.0
2018-10-25 15:25:00,70.15,70.15,70.07,70.11,179727.0,62.4652,62.4652,62.3939,62.4295,179727.0
2018-10-25 15:30:00,70.12,70.17,69.89,69.94,305963.0,62.4384,62.483,62.2336,62.2782,305963.0
2018-10-25 15:35:00,69.95,70.0,69.91,69.94,219646.0,62.2871,62.3316,62.2514,62.2782,219646.0
2018-10-25 15:40:00,69.95,69.98,69.75,69.83,331541.0,62.2871,62.3138,62.109,62.1802,331541.0
2018-10-25 15:45:00,69.83,69.88,69.76,69.84,593226.0,62.1802,62.2247,62.1179,62.1891,593226.0
2018-10-25 15:50:00,69.84,69.84,69.6,69.76,647452.0,62.1891,62.1891,61.9754,62.1179,647452.0
2018-10-25 15:55:00,69.76,69.84,69.69,69.8,1140322.0,62.1179,62.1891,62.0555,62.1535,1140322.0
2018-10-26 09:30:00,69.08,69.16,68.79,68.96,572119.0,61.5124,61.5836,61.2541,61.4055,572119.0
2018-10-26 09:35:00,68.96,69.2,68.91,68.99,534849.0,61.4055,61.6192,61.361,61.4322,534849.0
2018-10-26 09:40:00,69.0,69.11,68.9,68.98,581884.0,61.4411,61.5391,61.3521,61.4233,581884.0
2018-10-26 09:45:00,68.99,69.18,68.98,69.15,688944.0,61.4322,61.6014,61.4233,61.5747,688944.0
2018-10-26 09:50:00,69.15,69.17,68.96,68.96,321423.0,61.5747,61.5925,61.4055,61.4055,321423.0
2018-10-26 09:55:00,68.96,69.09,68.9,68.98,622277.0,61.4055,61.5213,61.3521,61.4233,622277.0
2018-10-26 10:00:00,68.97,68.98,68.57,68.6,518141.0,61.4144,61.4233,61.0582,61.085,518141.0
2018-10-26 10:05:00,68.59,68.59,68.32,68.49,662482.0,61.0761,61.0761,60.8356,60.987,662482.0
2018-10-26 10:10:00,68.49,68.64,68.49,68.62,498384.0,60.987,61.1206,60.987,61.1028,498384.0
2018-10-26 10:15:00,68.62,68.7,68.5,68.63,375060.0,61.1028,61.174,60.9959,61.1117,375060.0
2018-10-26 10:20:00,68.63,68.78,68.56,68.76,427927.0,61.1117,61.2452,61.0493,61.2274,427927.0
2018-10-26 10:25:00,68.76,68.89,68.64,68.65,349969.0,61.2274,61.3432,61.1206,61.1295,349969.0
2018-10-26 10:30:00,68.65,68.66,68.4,68.54,561580.0,61.1295,61.1384,60.9069,61.0315,561580.0
2018-10-26 10:35:00,68.53,68.57,68.27,68.39,412189.0,61.0226,61.0582,60.7911,60.898,412189.0
2018-10-26 10:40:00,68.4,68.48,68.25,68.25,570042.0,60.9069,60.9781,60.7733,60.7733,570042.0
2018-10-26 10:45:00,68.25,68.3,68.12,68.24,510413.0,60.7733,60.8178,60.6575,60.7644,510413.0
2018-10-26 10:50:00,68.24,68.39,68.21,68.33,616515.0,60.7644,60.898,60.7377,60.8445,616515.0
2018-10-26 10:55:00,68.33,68.37,68.12,68.24,378576.0,60.8445,60.8802,60.6575,60.7644,378576.0
2018-10-26 11:00:00,68.23,68.36,68.19,68.29,302231.0,60.7555,60.8712,60.7199,60.8089,302231.0
2018-10-26 11:05:00,68.29,68.49,68.24,68.41,157138.0,60.8089,60.987,60.7644,60.9158,157138.0
2018-10-26 11:10:00,68.4,68.55,68.36,68.49,182121.0,60.9069,61.0404,60.8712,60.987,182121.0
2018-10-26 11:15:00,68.49,68.66,68.46,68.57,231441.0,60.987,61.1384,60.9603,61.0582,231441.0
2018-10-26 11:20:00,68.56,68.72,68.51,68.68,865650.0,61.0493,61.1918,61.0048,61.1562,865650.0
2018-10-26 11:25:00,68.68,68.91,68.63,68.83,621363.0,61.1562,61.361,61.1117,61.2898,621363.0
2018-10-26 11:30:00,68.84,69.07,68.84,69.05,392743.0,61.2987,61.5035,61.2987,61.4857,392743.0
2018-10-26 11:35:00,69.06,69.13,68.84,68.87,361230.0,61.4946,61.5569,61.2987,61.3254,361230.0
2018-10-26 11:40:00,68.88,68.99,68.81,68.84,223966.0,61.3343,61.4322,61.272,61.2987,223966.0
2018-10-26 11:45:00,68.84,68.93,68.8,68.9,456089.0,61.2987,61.3788,61.263,61.3521,456089.0
2018-10-26 11:50:00,68.89,69.11,68.88,68.99,270317.0,61.3432,61.5391,61.3343,61.4322,270317.0
2018-10-26 11:55:00,68.99,69.11,68.96,68.97,265990.0,61.4322,61.5391,61.4055,61.4144,265990.0
2018-10-26 12:00:00,68.98,69.16,68.97,69.16,320902.0,61.4233,61.5836,61.4144,61.5836,320902.0
2018-10-26 12:05:00,69.16,69.26,69.15,69.23,1143112.0,61.5836,61.6727,61.5747,61.6459,1143112.0
2018-10-26 12:10:00,69.23,69.25,69.11,69.2,164054.0,61.6459,61.6638,61.5391,61.6192,164054.0
2018-10-26 12:15:00,69.19,69.24,69.08,69.23,151768.0,61.6103,61.6548,61.5124,61.6459,151768.0
2018-10-26 12:20:00,69.23,69.41,69.23,69.3,397417.0,61.6459,61.8062,61.6459,61.7083,397417.0
2018-10-26 12:25:00,69.3,69.41,69.28,69.36,239499.0,61.7083,61.8062,61.6905,61.7617,239499.0
2018-10-26 12:30:00,69.37,69.48,69.3,69.42,209915.0,61.7706,61.8686,61.7083,61.8151,209915.0
2018-10-26 12:35:00,69.42,69.44,69.32,69.41,159657.0,61.8151,61.8329,61.7261,61.8062,159657.0
2018-10-26 12:40:00,69.41,69.7,69.38,69.67,283913.0,61.8062,62.0645,61.7795,62.0377,283913.0
2018-10-26 12:45:00,69.67,69.82,69.64,69.81,203216.0,62.0377,62.1713,62.011,62.1624,203216.0
2018-10-26 12:50:00,69.81,69.83,69.7,69.75,264029.0,62.1624,62.1802,62.0645,62.109,264029.0
2018-10-26 12:55:00,69.75,69.75,69.55,69.6,275685.0,62.109,62.109,61.9309,61.9754,275685.0
2018-10-26 13:00:00,69.6,69.81,69.6,69.81,278931.0,61.9754,62.1624,61.9754,62.1624,278931.0
2018-10-26 13:05:00,69.81,69.86,69.66,69.67,264867.0,62.1624,62.2069,62.0288,62.0377,264867.0
2018-10-26 13:10:00,69.66,69.77,69.58,69.7,366394.0,62.0288,62.1268,61.9576,62.0645,366394.0
2018-10-26 13:15:00,69.7,69.73,69.56,69.66,877870.0,62.0645,62.0912,61.9398,62.0288,877870.0
2018-10-26 13:20:00,69.66,69.71,69.53,69.56,169869.0,62.0288,62.0734,61.9131,61.9398,169869.0
2018-10-26 13:25:00,69.57,69.61,69.48,69.48,200201.0,61.9487,61.9843,61.8686,61.8686,200201.0
2018-10-26 13:30:00,69.48,69.48,69.29,69.33,269523.0,61.8686,61.8686,61.6994,61.735,269523.0
2018-10-26 13:35:00,69.33,69.42,69.22,69.28,208856.0,61.735,61.8151,61.637,61.6905,208856.0
2018-10-26 13:40:00,69.28,69.55,69.26,69.52,331958.0,61.6905,61.9309,61.6727,61.9042,331958.0
2018-10-26 13:45:00,69.51,69.57,69.4,69.51,230299.0,61.8953,61.9487,61.7973,61.8953,230299.0
2018-10-26 13:50:00,69.51,69.59,69.43,69.58,156295.0,61.8953,61.9665,61.824,61.9576,156295.0
2018-10-26 13:55:00,69.58,69.67,69.57,69.57,262744.0,61.9576,62.0377,61.9487,61.9487,262744.0
2018-10-26 14:00:00,69.57,69.64,69.31,69.38,236182.0,61.9487,62.011,61.7172,61.7795,236182.0
2018-10-26 14:05:00,69.38,69.41,69.26,69.35,213288.0,61.7795,61.8062,61.6727,61.7528,213288.0
2018-10-26 14:10:00,69.35,69.47,69.19,69.26,197187.0,61.7528,61.8597,61.6103,61.6727,197187.0
2018-10-26 14:15:00,69.26,69.33,69.2,69.24,215399.0,61.6727,61.735,61.6192,61.6548,215399.0
2018-10-26 14:20:00,69.24,69.31,69.1,69.25,329912.0,61.6548,61.7172,61.5302,61.6638,329912.0
2018-10-26 14:25:00,69.26,69.41,69.23,69.26,295082.0,61.6727,61.8062,61.6459,61.6727,295082.0
2018-10-26 14:30:00,69.26,69.37,69.21,69.28,170902.0,61.6727,61.7706,61.6281,61.6905,170902.0
2018-10-26 14:35:00,69.28,69.49,69.27,69.36,278079.0,61.6905,61.8775,61.6816,61.7617,278079.0
2018-10-26 14:40:00,69.36,69.43,69.24,69.29,300585.0,61.7617,61.824,61.6548,61.6994,300585.0
2018-10-26 14:45:00,69.28,69.31,69.07,69.13,165977.0,61.6905,61.7172,61.5035,61.5569,165977.0
2018-10-26 14:50:00,69.12,69.15,69.0,69.02,261602.0,61.548,61.5747,61.4411,61.4589,261602.0
2018-10-26 14:55:00,69.01,69.02,68.8,68.87,175000.0,61.45,61.4589,61.263,61.3254,175000.0
2018-10-26 15:00:00,68.88,68.88,68.68,68.86,447687.0,61.3343,61.3343,61.1562,61.3165,447687.0
2018-10-26 15:05:00,68.85,68.92,68.77,68.85,250504.0,61.3076,61.3699,61.2363,61.3076,250504.0
2018-10-26 15:10:00,68.85,68.93,68.65,68.73,346543.0,61.3076,61.3788,61.1295,61.2007,346543.0
2018-10-26 15:15:00,68.73,69.03,68.72,69.0,359015.0,61.2007,61.4679,61.1918,61.4411,359015.0
2018-10-26 15:20:00,69.01,69.26,69.0,69.08,360109.0,61.45,61.6727,61.4411,61.5124,360109.0
2018-10-26 15:25:00,69.08,69.2,68.99,69.11,367560.0,61.5124,61.6192,61.4322,61.5391,367560.0
2018-10-26 15:30:00,69.11,69.11,68.85,68.89,440452.0,61.5391,61.5391,61.3076,61.3432,440452.0
2018-10-26 15:35:00,68.89,69.27,68.85,69.15,523159.0,61.3432,61.6816,61.3076,61.5747,523159.0
2018-10-26 15:40:00,69.15,69.18,68.9,68.93,533122.0,61.5747,61.6014,61.3521,61.3788,533122.0
2018-10-26 15:45:00,68.93,69.37,68.93,69.24,647834.0,61.3788,61.7706,61.3788,61.6548,647834.0
2018-10-26 15:50:00,69.24,69.48,69.24,69.34,875975.0,61.6548,61.8686,61.6548,61.7439,875975.0
2018-10-26 15:55:00,69.33,69.33,68.97,69.11,2858653.0,61.735,61.735,61.4144,61.5391,2858653.0
2018-10-29 09:30:00,70.06,70.21,70.02,70.07,545993.0,62.385,62.5186,62.3494,62.3939,545993.0
2018-10-29 09:35:00,70.07,70.12,69.89,69.89,429215.0,62.3939,62.4384,62.2336,62.2336,429215.0
2018-10-29 09:40:00,69.88,69.96,69.82,69.82,331887.0,62.2247,62.296,62.1713,62.1713,331887.0
2018-10-29 09:45:00,69.83,69.96,69.74,69.75,312120.0,62.1802,62.296,62.1001,62.109,312120.0
2018-10-29 09:50:00,69.76,69.79,69.57,69.77,259191.0,62.1179,62.1446,61.9487,62.1268,259191.0
2018-10-29 09:55:00,69.78,69.89,69.75,69.84,186603.0,62.1357,62.2336,62.109,62.1891,186603.0
2018-10-29 10:00:00,69.86,70.22,69.86,70.2,623085.0,62.2069,62.5275,62.2069,62.5097,623085.0
2018-10-29 10:05:00,70.2,70.2,70.01,70.12,206817.0,62.5097,62.5097,62.3405,62.4384,206817.0
2018-10-29 10:10:00,70.12,70.16,70.06,70.09,338210.0,62.4384,62.4741,62.385,62.4117,338210.0
2018-10-29 10:15:00,70.08,70.17,70.0,70.03,129630.0,62.4028,62.483,62.3316,62.3583,129630.0
2018-10-29 10:20:00,70.03,70.09,69.99,70.03,119431.0,62.3583,62.4117,62.3227,62.3583,119431.0
2018-10-29 10:25:00,70.03,70.08,69.99,70.05,89085.0,62.3583,62.4028,62.3227,62.3761,89085.0
2018-10-29 10:30:00,70.05,70.11,69.98,69.98,110762.0,62.3761,62.4295,62.3138,62.3138,110762.0
2018-10-29 10:35:00,69.99,69.99,69.8,69.84,178367.0,62.3227,62.3227,62.1535,62.1891,178367.0
2018-10-29 10:40:00,69.84,69.9,69.83,69.87,105355.0,62.1891,62.2425,62.1802,62.2158,105355.0
2018-10-29 10:45:00,69.86,69.91,69.71,69.79,190377.0,62.2069,62.2514,62.0734,62.1446,190377.0
2018-10-29 10:50:00,69.78,69.94,69.78,69.94,156712.0,62.1357,62.2782,62.1357,62.2782,156712.0
2018-10-29 10:55:00,69.95,69.96,69.84,69.88,181666.0,62.2871,62.296,62.1891,62.2247,181666.0
2018-10-29 11:00:00,69.89,69.97,69.84,69.84,180567.0,62.2336,62.3049,62.1891,62.1891,180567.0
2018-10-29 11:05:00,69.84,69.97,69.84,69.85,80792.0,62.1891,62.3049,62.1891,62.198,80792.0
2018-10-29 11:10:00,69.84,69.85,69.65,69.68,309617.0,62.1891,62.198,62.0199,62.0466,309617.0
2018-10-29 11:15:00,69.67,69.71,69.6,69.65,192033.0,62.0377,62.0734,61.9754,62.0199,192033.0
2018-10-29 11:20:00,69.63,69.71,69.61,69.67,131025.0,62.0021,62.0734,61.9843,62.0377,131025.0
2018-10-29 11:25:00,69.67,69.76,69.65,69.74,385171.0,62.0377,62.1179,62.0199,62.1001,385171.0
2018-10-29 11:30:00,69.74,69.76,69.69,69.7,121897.0,62.1001,62.1179,62.0555,62.0645,121897.0
2018-10-29 11:35:00,69.69,69.77,69.62,69.73,86586.0,62.0555,62.1268,61.9932,62.0912,86586.0
2018-10-29 11:40:00,69.73,69.86,69.69,69.83,149007.0,62.0912,62.2069,62.0555,62.1802,149007.0
2018-10-29 11:45:00,69.83,69.85,69.76,69.79,48684.0,62.1802,62.198,62.1179,62.1446,48684.0
2018-10-29 11:50:00,69.78,69.81,69.6,69.6,58309.0,62.1357,62.1624,61.9754,61.9754,58309.0
2018-10-29 11:55:00,69.59,69.62,69.43,69.44,162578.0,61.9665,61.9932,61.824,61.8329,162578.0
2018-10-29 12:00:00,69.43,69.53,69.4,69.43,154361.0,61.824,61.9131,61.7973,61.824,154361.0
2018-10-29 12:05:00,69.43,69.44,69.3,69.3,182214.0,61.824,61.8329,61.7083,61.7083,182214.0
2018-10-29 12:10:00,69.31,69.31,69.21,69.25,131252.0,61.7172,61.7172,61.6281,61.6638,131252.0
2018-10-29 12:15:00,69.25,69.38,69.2,69.2,139924.0,61.6638,61.7795,61.6192,61.6192,139924.0
2018-10-29 12:20:00,69.19,69.25,69.05,69.17,218994.0,61.6103,61.6638,61.4857,61.5925,218994.0
2018-10-29 12:25:00,69.17,69.25,69.13,69.25,206825.0,61.5925,61.6638,61.5569,61.6638,206825.0
2018-10-29 12:30:00,69.24,69.29,69.13,69.19,146058.0,61.6548,61.6994,61.5569,61.6103,146058.0
2018-10-29 12:35:00,69.18,69.32,69.18,69.27,104782.0,61.6014,61.7261,61.6014,61.6816,104782.0
2018-10-29 12:40:00,69.27,69.43,69.26,69.35,155958.0,61.6816,61.824,61.6727,61.7528,155958.0
2018-10-29 12:45:00,69.35,69.4,69.24,69.25,97300.0,61.7528,61.7973,61.6548,61.6638,97300.0
2018-10-29 12:50:00,69.25,69.29,69.2,69.2,134910.0,61.6638,61.6994,61.6192,61.6192,134910.0
2018-10-29 12:55:00,69.19,69.21,69.05,69.15,155285.0,61.6103,61.6281,61.4857,61.5747,155285.0
2018-10-29 13:00:00,69.13,69.38,69.12,69.35,217124.0,61.5569,61.7795,61.548,61.7528,217124.0
2018-10-29 13:05:00,69.34,69.42,69.28,69.42,99520.0,61.7439,61.8151,61.6905,61.8151,99520.0
2018-10-29 13:10:00,69.42,69.43,69.29,69.31,62876.0,61.8151,61.824,61.6994,61.7172,62876.0
2018-10-29 13:15:00,69.3,69.32,69.21,69.24,100381.0,61.7083,61.7261,61.6281,61.6548,100381.0
2018-10-29 13:20:00,69.24,69.28,69.17,69.2,85818.0,61.6548,61.6905,61.5925,61.6192,85818.0
2018-10-29 13:25:00,69.2,69.2,69.08,69.1,201509.0,61.6192,61.6192,61.5124,61.5302,201509.0
2018-10-29 13:30:00,69.09,69.33,69.09,69.32,107587.0,61.5213,61.735,61.5213,61.7261,107587.0
2018-10-29 13:35:00,69.33,69.33,69.18,69.25,61435.0,61.735,61.735,61.6014,61.6638,61435.0
2018-10-29 13:40:00,69.25,69.27,69.12,69.22,72667.0,61.6638,61.6816,61.548,61.637,72667.0
2018-10-29 13:45:00,69.23,69.3,69.12,69.2,167678.0,61.6459,61.7083,61.548,61.6192,167678.0
2018-10-29 13:50:00,69.2,69.36,69.18,69.27,170013.0,61.6192,61.7617,61.6014,61.6816,170013.0
2018-10-29 13:55:00,69.28,69.29,69.14,69.15,147245.0,61.6905,61.6994,61.5658,61.5747,147245.0
2018-10-29 14:00:00,69.15,69.16,68.97,69.08,134752.0,61.5747,61.5836,61.4144,61.5124,134752.0
2018-10-29 14:05:00,69.07,69.13,68.99,69.05,127126.0,61.5035,61.5569,61.4322,61.4857,127126.0
2018-10-29 14:10:00,69.04,69.04,68.72,68.78,908097.0,61.4768,61.4768,61.1918,61.2452,908097.0
2018-10-29 14:15:00,68.78,68.78,68.61,68.72,667955.0,61.2452,61.2452,61.0939,61.1918,667955.0
2018-10-29 14:20:00,68.72,68.79,68.65,68.71,210497.0,61.1918,61.2541,61.1295,61.1829,210497.0
2018-10-29 14:25:00,68.71,68.82,68.66,68.66,225240.0,61.1829,61.2809,61.1384,61.1384,225240.0
2018-10-29 14:30:00,68.66,68.68,68.57,68.58,180686.0,61.1384,61.1562,61.0582,61.0671,180686.0
2018-10-29 14:35:00,68.58,68.72,68.54,68.55,138751.0,61.0671,61.1918,61.0315,61.0404,138751.0
2018-10-29 14:40:00,68.55,68.75,68.53,68.68,131942.0,61.0404,61.2185,61.0226,61.1562,131942.0
2018-10-29 14:45:00,68.67,68.72,68.5,68.52,170337.0,61.1473,61.1918,60.9959,61.0137,170337.0
2018-10-29 14:50:00,68.52,68.53,68.29,68.29,211078.0,61.0137,61.0226,60.8089,60.8089,211078.0
2018-10-29 14:55:00,68.3,68.49,68.28,68.36,258982.0,60.8178,60.987,60.8,60.8712,258982.0
2018-10-29 15:00:00,68.37,68.38,68.13,68.14,624879.0,60.8802,60.8891,60.6664,60.6754,624879.0
2018-10-29 15:05:00,68.15,68.17,67.93,68.0,574057.0,60.6843,60.7021,60.4884,60.5507,574057.0
2018-10-29 15:10:00,68.0,68.05,67.74,67.76,415155.0,60.5507,60.5952,60.3192,60.337,415155.0
2018-10-29 15:15:00,67.77,67.95,67.59,67.87,429386.0,60.3459,60.5062,60.1856,60.4349,429386.0
2018-10-29 15:20:00,67.87,67.9,67.62,67.86,383857.0,60.4349,60.4616,60.2123,60.426,383857.0
2018-10-29 15:25:00,67.86,67.92,67.68,67.7,529937.0,60.426,60.4795,60.2657,60.2836,529937.0
2018-10-29 15:30:00,67.69,67.77,67.46,67.58,747323.0,60.2746,60.3459,60.0698,60.1767,747323.0
2018-10-29 15:35:00,67.58,67.6,67.34,67.4,666034.0,60.1767,60.1945,59.963,60.0164,666034.0
2018-10-29 15:40:00,67.4,67.4,66.99,67.08,924540.0,60.0164,60.0164,59.6513,59.7315,924540.0
2018-10-29 15:45:00,67.08,67.74,67.01,67.64,1403557.0,59.7315,60.3192,59.6691,60.2301,1403557.0
2018-10-29 15:50:00,67.64,67.85,67.62,67.81,1100292.0,60.2301,60.4171,60.2123,60.3815,1100292.0
2018-10-29 15:55:00,67.81,67.97,67.65,67.96,1514354.0,60.3815,60.524,60.239,60.5151,1514354.0
2018-10-30 09:30:00,67.88,68.01,67.61,67.97,496635.0,60.4438,60.5596,60.2034,60.524,496635.0
2018-10-30 09:35:00,67.98,68.13,67.77,68.07,676252.0,60.5329,60.6664,60.3459,60.613,676252.0
2018-10-30 09:40:00,68.06,68.33,68.03,68.3,909125.0,60.6041,60.8445,60.5774,60.8178,909125.0
2018-10-30 09:45:00,68.3,68.46,68.15,68.44,671768.0,60.8178,60.9603,60.6843,60.9425,671768.0
2018-10-30 09:50:00,68.44,68.73,68.37,68.69,462121.0,60.9425,61.2007,60.8802,61.1651,462121.0
2018-10-30 09:55:00,68.68,68.96,68.61,68.9,600233.0,61.1562,61.4055,61.0939,61.3521,600233.0
2018-10-30 10:00:00,68.89,68.99,68.76,68.86,316745.0,61.3432,61.4322,61.2274,61.3165,316745.0
2018-10-30 10:05:00,68.86,68.88,68.71,68.71,334003.0,61.3165,61.3343,61.1829,61.1829,334003.0
2018-10-30 10:10:00,68.71,68.9,68.59,68.9,236557.0,61.1829,61.3521,61.0761,61.3521,236557.0
2018-10-30 10:15:00,68.9,68.97,68.77,68.83,401778.0,61.3521,61.4144,61.2363,61.2898,401778.0
2018-10-30 10:20:00,68.84,68.98,68.73,68.81,359458.0,61.2987,61.4233,61.2007,61.272,359458.0
2018-10-30 10:25:00,68.8,68.91,68.64,68.7,413169.0,61.263,61.361,61.1206,61.174,413169.0
2018-10-30 10:30:00,68.71,68.74,68.55,68.59,327941.0,61.1829,61.2096,61.0404,61.0761,327941.0
2018-10-30 10:35:00,68.58,68.58,68.3,68.48,346916.0,61.0671,61.0671,60.8178,60.9781,346916.0
2018-10-30 10:40:00,68.47,68.53,68.27,68.28,261833.0,60.9692,61.0226,60.7911,60.8,261833.0
2018-10-30 10:45:00,68.29,68.56,68.28,68.49,308334.0,60.8089,61.0493,60.8,60.987,308334.0
2018-10-30 10:50:00,68.48,68.57,68.33,68.34,288037.0,60.9781,61.0582,60.8445,60.8534,288037.0
2018-10-30 10:55:00,68.34,68.49,68.31,68.37,297797.0,60.8534,60.987,60.8267,60.8802,297797.0
2018-10-30 11:00:00,68.38,68.49,68.26,68.35,338010.0,60.8891,60.987,60.7822,60.8623,338010.0
2018-10-30 11:05:00,68.35,68.6,68.34,68.54,186301.0,60.8623,61.085,60.8534,61.0315,186301.0
2018-10-30 11:10:00,68.54,68.57,68.32,68.37,172313.0,61.0315,61.0582,60.8356,60.8802,172313.0
2018-10-30 11:15:00,68.36,68.42,68.24,68.4,206604.0,60.8712,60.9247,60.7644,60.9069,206604.0
2018-10-30 11:20:00,68.4,68.5,68.29,68.3,293124.0,60.9069,60.9959,60.8089,60.8178,293124.0
2018-10-30 11:25:00,68.31,68.55,68.3,68.53,305156.0,60.8267,61.0404,60.8178,61.0226,305156.0
2018-10-30 11:30:00,68.53,68.6,68.43,68.56,168446.0,61.0226,61.085,60.9336,61.0493,168446.0
2018-10-30 11:35:00,68.58,68.72,68.55,68.66,160542.0,61.0671,61.1918,61.0404,61.1384,160542.0
2018-10-30 11:40:00,68.67,68.7,68.59,68.62,124971.0,61.1473,61.174,61.0761,61.1028,124971.0
2018-10-30 11:45:00,68.62,68.83,68.6,68.79,129384.0,61.1028,61.2898,61.085,61.2541,129384.0
2018-10-30 11:50:00,68.79,68.81,68.55,68.57,140529.0,61.2541,61.272,61.0404,61.0582,140529.0
2018-10-30 11:55:00,68.57,68.58,68.4,68.44,178449.0,61.0582,61.0671,60.9069,60.9425,178449.0
2018-10-30 12:00:00,68.44,68.56,68.41,68.54,146046.0,60.9425,61.0493,60.9158,61.0315,146046.0
2018-10-30 12:05:00,68.55,68.71,68.54,68.67,162435.0,61.0404,61.1829,61.0315,61.1473,162435.0
2018-10-30 12:10:00,68.68,68.73,68.5,68.58,270466.0,61.1562,61.2007,60.9959,61.0671,270466.0
2018-10-30 12:15:00,68.57,68.67,68.5,68.57,378573.0,61.0582,61.1473,60.9959,61.0582,378573.0
2018-10-30 12:20:00,68.58,68.62,68.5,68.6,175443.0,61.0671,61.1028,60.9959,61.085,175443.0
2018-10-30 12:25:00,68.6,68.7,68.6,68.66,109522.0,61.085,61.174,61.085,61.1384,109522.0
2018-10-30 12:30:00,68.65,68.65,68.49,68.53,109550.0,61.1295,61.1295,60.987,61.0226,109550.0
2018-10-30 12:35:00,68.53,68.7,68.52,68.69,129065.0,61.0226,61.174,61.0137,61.1651,129065.0
2018-10-30 12:40:00,68.68,68.71,68.59,68.62,111872.0,61.1562,61.1829,61.0761,61.1028,111872.0
2018-10-30 12:45:00,68.61,68.76,68.58,68.73,107845.0,61.0939,61.2274,61.0671,61.2007,107845.0
2018-10-30 12:50:00,68.72,68.74,68.61,68.64,116449.0,61.1918,61.2096,61.0939,61.1206,116449.0
2018-10-30 12:55:00,68.64,68.67,68.42,68.45,129406.0,61.1206,61.1473,60.9247,60.9514,129406.0
2018-10-30 13:00:00,68.44,68.48,68.37,68.42,240272.0,60.9425,60.9781,60.8802,60.9247,240272.0
2018-10-30 13:05:00,68.42,68.5,68.41,68.44,203764.0,60.9247,60.9959,60.9158,60.9425,203764.0
2018-10-30 13:10:00,68.44,68.45,68.18,68.19,316610.0,60.9425,60.9514,60.711,60.7199,316610.0
2018-10-30 13:15:00,68.19,68.45,68.19,68.39,162662.0,60.7199,60.9514,60.7199,60.898,162662.0
2018-10-30 13:20:00,68.39,68.47,68.3,68.35,322172.0,60.898,60.9692,60.8178,60.8623,322172.0
2018-10-30 13:25:00,68.35,68.39,68.23,68.25,214316.0,60.8623,60.898,60.7555,60.7733,214316.0
2018-10-30 13:30:00,68.25,68.27,68.11,68.15,345376.0,60.7733,60.7911,60.6486,60.6843,345376.0
2018-10-30 13:35:00,68.15,68.26,68.13,68.24,116351.0,60.6843,60.7822,60.6664,60.7644,116351.0
2018-10-30 13:40:00,68.23,68.5,68.23,68.46,225689.0,60.7555,60.9959,60.7555,60.9603,225689.0
2018-10-30 13:45:00,68.47,68.55,68.44,68.54,172070.0,60.9692,61.0404,60.9425,61.0315,172070.0
2018-10-30 13:50:00,68.53,68.54,68.4,68.43,169118.0,61.0226,61.0315,60.9069,60.9336,169118.0
2018-10-30 13:55:00,68.43,68.62,68.42,68.59,696966.0,60.9336,61.1028,60.9247,61.0761,696966.0
2018-10-30 14:00:00,68.59,68.64,68.42,68.46,217704.0,61.0761,61.1206,60.9247,60.9603,217704.0
2018-10-30 14:05:00,68.45,68.51,68.3,68.32,205413.0,60.9514,61.0048,60.8178,60.8356,205413.0
2018-10-30 14:10:00,68.3,68.41,68.25,68.4,162882.0,60.8178,60.9158,60.7733,60.9069,162882.0
2018-10-30 14:15:00,68.4,68.44,68.33,68.4,156585.0,60.9069,60.9425,60.8445,60.9069,156585.0
2018-10-30 14:20:00,68.4,68.59,68.38,68.52,149427.0,60.9069,61.0761,60.8891,61.0137,149427.0
2018-10-30 14:25:00,68.53,68.57,68.38,68.43,243777.0,61.0226,61.0582,60.8891,60.9336,243777.0
2018-10-30 14:30:00,68.44,68.58,68.32,68.54,179450.0,60.9425,61.0671,60.8356,61.0315,179450.0
2018-10-30 14:35:00,68.54,68.59,68.47,68.53,136645.0,61.0315,61.0761,60.9692,61.0226,136645.0
2018-10-30 14:40:00,68.54,68.58,68.45,68.55,159829.0,61.0315,61.0671,60.9514,61.0404,159829.0
2018-10-30 14:45:00,68.55,68.61,68.5,68.61,82984.0,61.0404,61.0939,60.9959,61.0939,82984.0
2018-10-30 14:50:00,68.6,68.85,68.59,68.76,260656.0,61.085,61.3076,61.0761,61.2274,260656.0
2018-10-30 14:55:00,68.76,68.98,68.72,68.9,205026.0,61.2274,61.4233,61.1918,61.3521,205026.0
2018-10-30 15:00:00,68.9,68.93,68.68,68.81,180030.0,61.3521,61.3788,61.1562,61.272,180030.0
2018-10-30 15:05:00,68.81,68.9,68.77,68.89,127031.0,61.272,61.3521,61.2363,61.3432,127031.0
2018-10-30 15:10:00,68.89,69.11,68.88,68.99,287825.0,61.3432,61.5391,61.3343,61.4322,287825.0
2018-10-30 15:15:00,68.99,69.07,68.93,69.02,342378.0,61.4322,61.5035,61.3788,61.4589,342378.0
2018-10-30 15:20:00,69.02,69.07,68.92,69.04,162983.0,61.4589,61.5035,61.3699,61.4768,162983.0
2018-10-30 15:25:00,69.03,69.27,69.02,69.17,316124.0,61.4679,61.6816,61.4589,61.5925,316124.0
2018-10-30 15:30:00,69.17,69.25,69.08,69.2,638062.0,61.5925,61.6638,61.5124,61.6192,638062.0
2018-10-30 15:35:00,69.2,69.21,69.05,69.06,354656.0,61.6192,61.6281,61.4857,61.4946,354656.0
2018-10-30 15:40:00,69.07,69.23,69.07,69.19,358304.0,61.5035,61.6459,61.5035,61.6103,358304.0
2018-10-30 15:45:00,69.18,69.28,69.11,69.25,340075.0,61.6014,61.6905,61.5391,61.6638,340075.0
2018-10-30 15:50:00,69.25,69.4,69.25,69.4,549996.0,61.6638,61.7973,61.6638,61.7973,549996.0
2018-10-30 15:55:00,69.39,69.43,69.31,69.34,1443608.0,61.7884,61.824,61.7172,61.7439,1443608.0
2018-10-31 09:30:00,70.01,70.34,69.9,70.18,359941.0,62.3405,62.6343,62.2425,62.4919,359941.0
2018-10-31 09:35:00,70.19,70.21,70.03,70.19,340024.0,62.5008,62.5186,62.3583,62.5008,340024.0
2018-10-31 09:40:00,70.19,70.51,70.17,70.38,378256.0,62.5008,62.7857,62.483,62.67,378256.0
2018-10-31 09:45:00,70.38,70.46,70.34,70.34,195468.0,62.67,62.7412,62.6343,62.6343,195468.0
2018-10-31 09:50:00,70.35,70.61,70.35,70.57,324670.0,62.6432,62.8748,62.6432,62.8391,324670.0
2018-10-31 09:55:00,70.57,70.65,70.51,70.58,247110.0,62.8391,62.9104,62.7857,62.8481,247110.0
2018-10-31 10:00:00,70.59,70.65,70.51,70.53,168424.0,62.857,62.9104,62.7857,62.8035,168424.0
2018-10-31 10:05:00,70.52,70.58,70.49,70.53,158154.0,62.7946,62.8481,62.7679,62.8035,158154.0
2018-10-31 10:10:00,70.53,70.54,70.33,70.38,259169.0,62.8035,62.8124,62.6254,62.67,259169.0
2018-10-31 10:15:00,70.38,70.56,70.38,70.5,131057.0,62.67,62.8302,62.67,62.7768,131057.0
2018-10-31 10:20:00,70.51,70.67,70.48,70.64,164278.0,62.7857,62.9282,62.759,62.9015,164278.0
2018-10-31 10:25:00,70.64,70.69,70.6,70.62,69528.0,62.9015,62.946,62.8659,62.8837,69528.0
2018-10-31 10:30:00,70.62,70.74,70.61,70.73,101560.0,62.8837,62.9905,62.8748,62.9816,101560.0
2018-10-31 10:35:00,70.73,70.73,70.62,70.62,190668.0,62.9816,62.9816,62.8837,62.8837,190668.0
2018-10-31 10:40:00,70.63,70.68,70.59,70.63,124307.0,62.8926,62.9371,62.857,62.8926,124307.0
2018-10-31 10:45:00,70.64,70.69,70.46,70.47,241589.0,62.9015,62.946,62.7412,62.7501,241589.0
2018-10-31 10:50:00,70.47,70.51,70.34,70.36,93951.0,62.7501,62.7857,62.6343,62.6522,93951.0
2018-10-31 10:55:00,70.38,70.41,70.31,70.31,103537.0,62.67,62.6967,62.6076,62.6076,103537.0
2018-10-31 11:00:00,70.32,70.38,70.17,70.17,185178.0,62.6165,62.67,62.483,62.483,185178.0
2018-10-31 11:05:00,70.17,70.31,70.17,70.23,168309.0,62.483,62.6076,62.483,62.5364,168309.0
2018-10-31 11:10:00,70.24,70.35,70.17,70.27,82063.0,62.5453,62.6432,62.483,62.572,82063.0
2018-10-31 11:15:00,70.26,70.27,70.19,70.24,63984.0,62.5631,62.572,62.5008,62.5453,63984.0
2018-10-31 11:20:00,70.25,70.4,70.24,70.38,103639.0,62.5542,62.6878,62.5453,62.67,103639.0
2018-10-31 11:25:00,70.38,70.47,70.35,70.43,102529.0,62.67,62.7501,62.6432,62.7145,102529.0
2018-10-31 11:30:00,70.43,70.46,70.28,70.29,114583.0,62.7145,62.7412,62.5809,62.5898,114583.0
2018-10-31 11:35:00,70.29,70.4,70.24,70.38,118805.0,62.5898,62.6878,62.5453,62.67,118805.0
2018-10-31 11:40:00,70.39,70.43,70.17,70.17,268967.0,62.6789,62.7145,62.483,62.483,268967.0
2018-10-31 11:45:00,70.17,70.31,70.17,70.24,142909.0,62.483,62.6076,62.483,62.5453,142909.0
2018-10-31 11:50:00,70.24,70.39,70.23,70.35,89466.0,62.5453,62.6789,62.5364,62.6432,89466.0
2018-10-31 11:55:00,70.35,70.35,70.21,70.27,117230.0,62.6432,62.6432,62.5186,62.572,117230.0
2018-10-31 12:00:00,70.28,70.32,70.06,70.09,165347.0,62.5809,62.6165,62.385,62.4117,165347.0
2018-10-31 12:05:00,70.09,70.12,70.03,70.1,95561.0,62.4117,62.4384,62.3583,62.4206,95561.0
2018-10-31 12:10:00,70.09,70.14,70.06,70.12,85183.0,62.4117,62.4563,62.385,62.4384,85183.0
2018-10-31 12:15:00,70.13,70.13,70.01,70.09,403729.0,62.4473,62.4473,62.3405,62.4117,403729.0
2018-10-31 12:20:00,70.09,70.14,70.05,70.13,56595.0,62.4117,62.4563,62.3761,62.4473,56595.0
2018-10-31 12:25:00,70.12,70.18,70.09,70.12,46403.0,62.4384,62.4919,62.4117,62.4384,46403.0
2018-10-31 12:30:00,70.12,70.14,70.04,70.07,119696.0,62.4384,62.4563,62.3672,62.3939,119696.0
2018-10-31 12:35:00,70.07,70.21,70.07,70.2,74653.0,62.3939,62.5186,62.3939,62.5097,74653.0
2018-10-31 12:40:00,70.2,70.26,70.13,70.25,100712.0,62.5097,62.5631,62.4473,62.5542,100712.0
2018-10-31 12:45:00,70.25,70.27,70.16,70.19,68302.0,62.5542,62.572,62.4741,62.5008,68302.0
2018-10-31 12:50:00,70.17,70.24,70.14,70.23,63248.0,62.483,62.5453,62.4563,62.5364,63248.0
2018-10-31 12:55:00,70.22,70.31,70.22,70.26,58024.0,62.5275,62.6076,62.5275,62.5631,58024.0
2018-10-31 13:00:00,70.26,70.27,70.22,70.23,129541.0,62.5631,62.572,62.5275,62.5364,129541.0
2018-10-31 13:05:00,70.23,70.3,70.23,70.3,59080.0,62.5364,62.5987,62.5364,62.5987,59080.0
2018-10-31 13:10:00,70.3,70.48,70.29,70.42,138934.0,62.5987,62.759,62.5898,62.7056,138934.0
2018-10-31 13:15:00,70.43,70.46,70.38,70.39,76742.0,62.7145,62.7412,62.67,62.6789,76742.0
2018-10-31 13:20:00,70.4,70.43,70.32,70.36,55071.0,62.6878,62.7145,62.6165,62.6522,55071.0
2018-10-31 13:25:00,70.37,70.38,70.24,70.26,59984.0,62.6611,62.67,62.5453,62.5631,59984.0
2018-10-31 13:30:00,70.26,70.27,70.19,70.22,103332.0,62.5631,62.572,62.5008,62.5275,103332.0
2018-10-31 13:35:00,70.23,70.27,70.17,70.22,122880.0,62.5364,62.572,62.483,62.5275,122880.0
2018-10-31 13:40:00,70.23,70.39,70.2,70.39,78643.0,62.5364,62.6789,62.5097,62.6789,78643.0
2018-10-31 13:45:00,70.39,70.44,70.33,70.43,100200.0,62.6789,62.7234,62.6254,62.7145,100200.0
2018-10-31 13:50:00,70.43,70.46,70.36,70.37,65893.0,62.7145,62.7412,62.6522,62.6611,65893.0
2018-10-31 13:55:00,70.38,70.4,70.33,70.35,70018.0,62.67,62.6878,62.6254,62.6432,70018.0
2018-10-31 14:00:00,70.36,70.43,70.27,70.42,93946.0,62.6522,62.7145,62.572,62.7056,93946.0
2018-10-31 14:05:00,70.41,70.48,70.35,70.43,80637.0,62.6967,62.759,62.6432,62.7145,80637.0
2018-10-31 14:10:00,70.43,70.5,70.41,70.47,43411.0,62.7145,62.7768,62.6967,62.7501,43411.0
2018-10-31 14:15:00,70.46,70.55,70.44,70.47,66243.0,62.7412,62.8213,62.7234,62.7501,66243.0
2018-10-31 14:20:00,70.46,70.47,70.38,70.4,65400.0,62.7412,62.7501,62.67,62.6878,65400.0
2018-10-31 14:25:00,70.4,70.45,70.36,70.42,100353.0,62.6878,62.7323,62.6522,62.7056,100353.0
2018-10-31 14:30:00,70.43,70.48,70.4,70.43,93810.0,62.7145,62.759,62.6878,62.7145,93810.0
2018-10-31 14:35:00,70.43,70.49,70.39,70.48,124335.0,62.7145,62.7679,62.6789,62.759,124335.0
2018-10-31 14:40:00,70.47,70.59,70.46,70.49,108243.0,62.7501,62.857,62.7412,62.7679,108243.0
2018-10-31 14:45:00,70.49,70.53,70.42,70.43,88344.0,62.7679,62.8035,62.7056,62.7145,88344.0
2018-10-31 14:50:00,70.42,70.48,70.38,70.46,105870.0,62.7056,62.759,62.67,62.7412,105870.0
2018-10-31 14:55:00,70.46,70.49,70.41,70.47,83032.0,62.7412,62.7679,62.6967,62.7501,83032.0
2018-10-31 15:00:00,70.47,70.59,70.44,70.54,102731.0,62.7501,62.857,62.7234,62.8124,102731.0
2018-10-31 15:05:00,70.55,70.6,70.52,70.52,118578.0,62.8213,62.8659,62.7946,62.7946,118578.0
2018-10-31 15:10:00,70.51,70.63,70.5,70.61,213790.0,62.7857,62.8926,62.7768,62.8748,213790.0
2018-10-31 15:15:00,70.61,70.65,70.54,70.56,220622.0,62.8748,62.9104,62.8124,62.8302,220622.0
2018-10-31 15:20:00,70.56,70.59,70.38,70.44,208596.0,62.8302,62.857,62.67,62.7234,208596.0
2018-10-31 15:25:00,70.44,70.45,70.29,70.38,204084.0,62.7234,62.7323,62.5898,62.67,204084.0
2018-10-31 15:30:00,70.37,70.41,70.21,70.25,206953.0,62.6611,62.6967,62.5186,62.5542,206953.0
2018-10-31 15:35:00,70.25,70.27,70.11,70.11,236216.0,62.5542,62.572,62.4295,62.4295,236216.0
2018-10-31 15:40:00,70.12,70.22,70.1,70.1,336424.0,62.4384,62.5275,62.4206,62.4206,336424.0
2018-10-31 15:45:00,70.1,70.18,69.96,69.97,491961.0,62.4206,62.4919,62.296,62.3049,491961.0
2018-10-31 15:50:00,69.97,70.02,69.92,69.95,802966.0,62.3049,62.3494,62.2604,62.2871,802966.0
2018-10-31 15:55:00,69.95,70.0,69.84,69.89,1304059.0,62.2871,62.3316,62.1891,62.2336,1304059.0
2018-11-01 09:30:00,70.17,70.39,70.17,70.32,290097.0,62.483,62.6789,62.483,62.6165,290097.0
2018-11-01 09:35:00,70.33,70.43,70.23,70.33,281224.0,62.6254,62.7145,62.5364,62.6254,281224.0
2018-11-01 09:40:00,70.33,70.37,70.24,70.36,278163.0,62.6254,62.6611,62.5453,62.6522,278163.0
2018-11-01 09:45:00,70.37,70.37,70.09,70.19,525673.0,62.6611,62.6611,62.4117,62.5008,525673.0
2018-11-01 09:50:00,70.19,70.3,70.11,70.27,258909.0,62.5008,62.5987,62.4295,62.572,258909.0
2018-11-01 09:55:00,70.27,70.32,70.21,70.24,207581.0,62.572,62.6165,62.5186,62.5453,207581.0
2018-11-01 10:00:00,70.24,70.32,70.08,70.19,482925.0,62.5453,62.6165,62.4028,62.5008,482925.0
2018-11-01 10:05:00,70.21,70.28,70.01,70.26,399877.0,62.5186,62.5809,62.3405,62.5631,399877.0
2018-11-01 10:10:00,70.26,70.6,70.26,70.51,508568.0,62.5631,62.8659,62.5631,62.7857,508568.0
2018-11-01 10:15:00,70.52,70.65,70.51,70.53,295415.0,62.7946,62.9104,62.7857,62.8035,295415.0
2018-11-01 10:20:00,70.54,70.56,70.42,70.53,193885.0,62.8124,62.8302,62.7056,62.8035,193885.0
2018-11-01 10:25:00,70.54,70.68,70.54,70.64,267619.0,62.8124,62.9371,62.8124,62.9015,267619.0
2018-11-01 10:30:00,70.63,70.84,70.62,70.77,396499.0,62.8926,63.0796,62.8837,63.0172,396499.0
2018-11-01 10:35:00,70.78,70.9,70.76,70.83,308283.0,63.0261,63.133,63.0083,63.0707,308283.0
2018-11-01 10:40:00,70.82,70.83,70.69,70.77,133275.0,63.0618,63.0707,62.946,63.0172,133275.0
2018-11-01 10:45:00,70.76,70.86,70.76,70.81,156639.0,63.0083,63.0974,63.0083,63.0529,156639.0
2018-11-01 10:50:00,70.81,70.91,70.74,70.77,184919.0,63.0529,63.1419,62.9905,63.0172,184919.0
2018-11-01 10:55:00,70.76,70.87,70.7,70.86,229662.0,63.0083,63.1063,62.9549,63.0974,229662.0
2018-11-01 11:00:00,70.86,70.92,70.69,70.73,411726.0,63.0974,63.1508,62.946,62.9816,411726.0
2018-11-01 11:05:00,70.73,70.87,70.73,70.8,148907.0,62.9816,63.1063,62.9816,63.044,148907.0
2018-11-01 11:10:00,70.81,70.88,70.75,70.83,230709.0,63.0529,63.1152,62.9994,63.0707,230709.0
2018-11-01 11:15:00,70.83,70.91,70.78,70.9,325124.0,63.0707,63.1419,63.0261,63.133,325124.0
2018-11-01 11:20:00,70.9,70.97,70.85,70.95,350911.0,63.133,63.1953,63.0885,63.1775,350911.0
2018-11-01 11:25:00,70.95,71.02,70.91,71.0,98628.0,63.1775,63.2399,63.1419,63.222,98628.0
2018-11-01 11:30:00,71.0,71.04,70.9,70.94,391132.0,63.222,63.2577,63.133,63.1686,391132.0
2018-11-01 11:35:00,70.95,70.99,70.89,70.94,82868.0,63.1775,63.2131,63.1241,63.1686,82868.0
2018-11-01 11:40:00,70.95,71.04,70.9,71.03,175687.0,63.1775,63.2577,63.133,63.2488,175687.0
2018-11-01 11:45:00,71.04,71.09,71.0,71.08,266058.0,63.2577,63.3022,63.222,63.2933,266058.0
2018-11-01 11:50:00,71.09,71.11,70.98,71.06,365721.0,63.3022,63.32,63.2042,63.2755,365721.0
2018-11-01 11:55:00,71.07,71.13,71.0,71.0,456166.0,63.2844,63.3378,63.222,63.222,456166.0
2018-11-01 12:00:00,71.0,71.01,70.91,70.95,383474.0,63.222,63.2309,63.1419,63.1775,383474.0
2018-11-01 12:05:00,70.94,71.07,70.92,71.05,93705.0,63.1686,63.2844,63.1508,63.2666,93705.0
2018-11-01 12:10:00,71.04,71.06,70.98,71.03,74276.0,63.2577,63.2755,63.2042,63.2488,74276.0
2018-11-01 12:15:00,71.03,71.04,70.86,70.9,164517.0,63.2488,63.2577,63.0974,63.133,164517.0
2018-11-01 12:20:00,70.9,70.93,70.87,70.92,53224.0,63.133,63.1597,63.1063,63.1508,53224.0
2018-11-01 12:25:00,70.92,70.95,70.86,70.94,187828.0,63.1508,63.1775,63.0974,63.1686,187828.0
2018-11-01 12:30:00,70.94,71.02,70.92,70.93,118685.0,63.1686,63.2399,63.1508,63.1597,118685.0
2018-11-01 12:35:00,70.92,70.94,70.87,70.94,141375.0,63.1508,63.1686,63.1063,63.1686,141375.0
2018-11-01 12:40:00,70.94,71.01,70.92,71.0,95336.0,63.1686,63.2309,63.1508,63.222,95336.0
2018-11-01 12:45:00,70.99,71.0,70.9,70.98,68499.0,63.2131,63.222,63.133,63.2042,68499.0
2018-11-01 12:50:00,70.99,71.06,70.98,71.04,99009.0,63.2131,63.2755,63.2042,63.2577,99009.0
2018-11-01 12:55:00,71.04,71.08,71.0,71.08,50980.0,63.2577,63.2933,63.222,63.2933,50980.0
2018-11-01 13:00:00,71.08,71.1,70.99,71.02,171211.0,63.2933,63.3111,63.2131,63.2399,171211.0
2018-11-01 13:05:00,71.02,71.04,70.89,70.92,81536.0,63.2399,63.2577,63.1241,63.1508,81536.0
2018-11-01 13:10:00,70.92,71.04,70.92,71.01,51577.0,63.1508,63.2577,63.1508,63.2309,51577.0
2018-11-01 13:15:00,71.01,71.07,70.97,71.04,52137.0,63.2309,63.2844,63.1953,63.2577,52137.0
2018-11-01 13:20:00,71.03,71.06,71.0,71.04,84756.0,63.2488,63.2755,63.222,63.2577,84756.0
2018-11-01 13:25:00,71.05,71.18,71.03,71.18,89853.0,63.2666,63.3823,63.2488,63.3823,89853.0
2018-11-01 13:30:00,71.19,71.2,71.09,71.09,353259.0,63.3912,63.4001,63.3022,63.3022,353259.0
2018-11-01 13:35:00,71.1,71.12,71.06,71.09,62244.0,63.3111,63.3289,63.2755,63.3022,62244.0
2018-11-01 13:40:00,71.08,71.17,71.08,71.17,57534.0,63.2933,63.3734,63.2933,63.3734,57534.0
2018-11-01 13:45:00,71.18,71.2,71.03,71.07,180519.0,63.3823,63.4001,63.2488,63.2844,180519.0
2018-11-01 13:50:00,71.07,71.16,71.02,71.13,73897.0,63.2844,63.3645,63.2399,63.3378,73897.0
2018-11-01 13:55:00,71.13,71.18,71.08,71.14,82699.0,63.3378,63.3823,63.2933,63.3467,82699.0
2018-11-01 14:00:00,71.14,71.18,71.09,71.14,97184.0,63.3467,63.3823,63.3022,63.3467,97184.0
2018-11-01 14:05:00,71.13,71.15,71.05,71.08,75806.0,63.3378,63.3556,63.2666,63.2933,75806.0
2018-11-01 14:10:00,71.08,71.13,71.06,71.11,91586.0,63.2933,63.3378,63.2755,63.32,91586.0
2018-11-01 14:15:00,71.11,71.22,71.11,71.19,46525.0,63.32,63.4179,63.32,63.3912,46525.0
2018-11-01 14:20:00,71.19,71.27,71.18,71.27,92222.0,63.3912,63.4625,63.3823,63.4625,92222.0
2018-11-01 14:25:00,71.27,71.3,71.24,71.27,185474.0,63.4625,63.4892,63.4357,63.4625,185474.0
2018-11-01 14:30:00,71.27,71.31,71.19,71.22,85832.0,63.4625,63.4981,63.3912,63.4179,85832.0
2018-11-01 14:35:00,71.22,71.27,71.17,71.21,130150.0,63.4179,63.4625,63.3734,63.409,130150.0
2018-11-01 14:40:00,71.2,71.24,71.17,71.23,81114.0,63.4001,63.4357,63.3734,63.4268,81114.0
2018-11-01 14:45:00,71.23,71.29,71.19,71.23,84860.0,63.4268,63.4803,63.3912,63.4268,84860.0
2018-11-01 14:50:00,71.23,71.23,71.15,71.18,81142.0,63.4268,63.4268,63.3556,63.3823,81142.0
2018-11-01 14:55:00,71.19,71.27,71.18,71.24,123157.0,63.3912,63.4625,63.3823,63.4357,123157.0
2018-11-01 15:00:00,71.24,71.25,71.18,71.2,492622.0,63.4357,63.4447,63.3823,63.4001,492622.0
2018-11-01 15:05:00,71.2,71.2,71.11,71.2,118734.0,63.4001,63.4001,63.32,63.4001,118734.0
2018-11-01 15:10:00,71.19,71.25,71.15,71.2,89830.0,63.3912,63.4447,63.3556,63.4001,89830.0
2018-11-01 15:15:00,71.2,71.22,71.16,71.21,107009.0,63.4001,63.4179,63.3645,63.409,107009.0
2018-11-01 15:20:00,71.22,71.22,71.14,71.2,93827.0,63.4179,63.4179,63.3467,63.4001,93827.0
2018-11-01 15:25:00,71.2,71.27,71.18,71.25,96880.0,63.4001,63.4625,63.3823,63.4447,96880.0
2018-11-01 15:30:00,71.25,71.26,71.16,71.2,176917.0,63.4447,63.4536,63.3645,63.4001,176917.0
2018-11-01 15:35:00,71.2,71.24,71.19,71.23,154008.0,63.4001,63.4357,63.3912,63.4268,154008.0
2018-11-01 15:40:00,71.24,71.35,71.19,71.34,228934.0,63.4357,63.5337,63.3912,63.5248,228934.0
2018-11-01 15:45:00,71.34,71.34,71.22,71.26,279704.0,63.5248,63.5248,63.4179,63.4536,279704.0
2018-11-01 15:50:00,71.25,71.31,71.23,71.25,385962.0,63.4447,63.4981,63.4268,63.4447,385962.0
2018-11-01 15:55:00,71.25,71.3,71.11,71.11,1883696.0,63.4447,63.4892,63.32,63.32,1883696.0
2018-11-02 09:30:00,71.75,71.76,71.57,71.59,513736.0,63.8899,63.8988,63.7296,63.7474,513736.0
2018-11-02 09:35:00,71.59,71.69,71.45,71.53,308752.0,63.7474,63.8365,63.6227,63.694,308752.0
2018-11-02 09:40:00,71.52,71.74,71.5,71.73,280138.0,63.6851,63.881,63.6673,63.8721,280138.0
2018-11-02 09:45:00,71.74,71.93,71.72,71.81,249797.0,63.881,64.0502,63.8632,63.9433,249797.0
2018-11-02 09:50:00,71.8,71.84,71.62,71.74,242082.0,63.9344,63.97,63.7741,63.881,242082.0
2018-11-02 09:55:00,71.74,71.86,71.58,71.84,196716.0,63.881,63.9878,63.7385,63.97,196716.0
2018-11-02 10:00:00,71.84,71.84,71.7,71.7,217488.0,63.97,63.97,63.8454,63.8454,217488.0
2018-11-02 10:05:00,71.71,71.73,71.61,71.7,126418.0,63.8543,63.8721,63.7652,63.8454,126418.0
2018-11-02 10:10:00,71.69,71.77,71.64,71.71,153777.0,63.8365,63.9077,63.7919,63.8543,153777.0
2018-11-02 10:15:00,71.71,71.82,71.64,71.77,251065.0,63.8543,63.9522,63.7919,63.9077,251065.0
2018-11-02 10:20:00,71.77,71.8,71.55,71.56,203570.0,63.9077,63.9344,63.7118,63.7207,203570.0
2018-11-02 10:25:00,71.56,71.62,71.35,71.35,451890.0,63.7207,63.7741,63.5337,63.5337,451890.0
2018-11-02 10:30:00,71.35,71.43,71.27,71.28,458464.0,63.5337,63.6049,63.4625,63.4714,458464.0
2018-11-02 10:35:00,71.27,71.29,71.12,71.17,265311.0,63.4625,63.4803,63.3289,63.3734,265311.0
2018-11-02 10:40:00,71.17,71.25,70.97,71.2,303157.0,63.3734,63.4447,63.1953,63.4001,303157.0
2018-11-02 10:45:00,71.2,71.34,71.2,71.23,242813.0,63.4001,63.5248,63.4001,63.4268,242813.0
2018-11-02 10:50:00,71.22,71.45,71.21,71.43,883941.0,63.4179,63.6227,63.409,63.6049,883941.0
2018-11-02 10:55:00,71.44,71.54,71.32,71.46,308751.0,63.6138,63.7029,63.507,63.6316,308751.0
2018-11-02 11:00:00,71.47,71.51,71.25,71.25,229937.0,63.6406,63.6762,63.4447,63.4447,229937.0
2018-11-02 11:05:00,71.25,71.39,71.19,71.39,157973.0,63.4447,63.5693,63.3912,63.5693,157973.0
2018-11-02 11:10:00,71.39,71.46,71.16,71.18,259776.0,63.5693,63.6316,63.3645,63.3823,259776.0
2018-11-02 11:15:00,71.18,71.24,71.11,71.14,180900.0,63.3823,63.4357,63.32,63.3467,180900.0
2018-11-02 11:20:00,71.14,71.23,71.0,71.22,228765.0,63.3467,63.4268,63.222,63.4179,228765.0
2018-11-02 11:25:00,71.22,71.25,71.05,71.19,413442.0,63.4179,63.4447,63.2666,63.3912,413442.0
2018-11-02 11:30:00,71.19,71.34,71.13,71.25,153464.0,63.3912,63.5248,63.3378,63.4447,153464.0
2018-11-02 11:35:00,71.25,71.33,71.12,71.28,181809.0,63.4447,63.5159,63.3289,63.4714,181809.0
2018-11-02 11:40:00,71.29,71.33,71.14,71.16,444984.0,63.4803,63.5159,63.3467,63.3645,444984.0
2018-11-02 11:45:00,71.15,71.22,71.05,71.22,119850.0,63.3556,63.4179,63.2666,63.4179,119850.0
2018-11-02 11:50:00,71.22,71.29,71.18,71.21,260161.0,63.4179,63.4803,63.3823,63.409,260161.0
2018-11-02 11:55:00,71.2,71.33,71.19,71.33,137771.0,63.4001,63.5159,63.3912,63.5159,137771.0
2018-11-02 12:00:00,71.33,71.42,71.17,71.25,178776.0,63.5159,63.596,63.3734,63.4447,178776.0
2018-11-02 12:05:00,71.26,71.31,71.08,71.1,127538.0,63.4536,63.4981,63.2933,63.3111,127538.0
2018-11-02 12:10:00,71.1,71.15,71.03,71.12,72379.0,63.3111,63.3556,63.2488,63.3289,72379.0
2018-11-02 12:15:00,71.11,71.24,71.11,71.23,197322.0,63.32,63.4357,63.32,63.4268,197322.0
2018-11-02 12:20:00,71.23,71.23,71.11,71.15,63804.0,63.4268,63.4268,63.32,63.3556,63804.0
2018-11-02 12:25:00,71.14,71.21,71.13,71.2,46788.0,63.3467,63.409,63.3378,63.4001,46788.0
2018-11-02 12:30:00,71.2,71.24,70.91,70.91,352123.0,63.4001,63.4357,63.1419,63.1419,352123.0
2018-11-02 12:35:00,70.92,70.96,70.8,70.9,337493.0,63.1508,63.1864,63.044,63.133,337493.0
2018-11-02 12:40:00,70.9,70.98,70.85,70.93,196288.0,63.133,63.2042,63.0885,63.1597,196288.0
2018-11-02 12:45:00,70.92,70.93,70.83,70.89,191741.0,63.1508,63.1597,63.0707,63.1241,191741.0
2018-11-02 12:50:00,70.9,70.92,70.67,70.69,155470.0,63.133,63.1508,62.9282,62.946,155470.0
2018-11-02 12:55:00,70.69,70.73,70.61,70.73,290455.0,62.946,62.9816,62.8748,62.9816,290455.0
2018-11-02 13:00:00,70.73,70.74,70.61,70.63,160802.0,62.9816,62.9905,62.8748,62.8926,160802.0
2018-11-02 13:05:00,70.62,70.78,70.58,70.76,111386.0,62.8837,63.0261,62.8481,63.0083,111386.0
2018-11-02 13:10:00,70.75,70.96,70.72,70.96,400321.0,62.9994,63.1864,62.9727,63.1864,400321.0
2018-11-02 13:15:00,70.96,70.98,70.89,70.96,142086.0,63.1864,63.2042,63.1241,63.1864,142086.0
2018-11-02 13:20:00,70.96,71.02,70.88,70.95,239309.0,63.1864,63.2399,63.1152,63.1775,239309.0
2018-11-02 13:25:00,70.95,70.97,70.82,70.89,155515.0,63.1775,63.1953,63.0618,63.1241,155515.0
2018-11-02 13:30:00,70.89,70.92,70.82,70.84,95692.0,63.1241,63.1508,63.0618,63.0796,95692.0
2018-11-02 13:35:00,70.85,70.86,70.7,70.78,84647.0,63.0885,63.0974,62.9549,63.0261,84647.0
2018-11-02 13:40:00,70.76,70.94,70.7,70.9,221699.0,63.0083,63.1686,62.9549,63.133,221699.0
2018-11-02 13:45:00,70.88,70.98,70.85,70.89,114144.0,63.1152,63.2042,63.0885,63.1241,114144.0
2018-11-02 13:50:00,70.9,70.93,70.79,70.81,346328.0,63.133,63.1597,63.035,63.0529,346328.0
2018-11-02 13:55:00,70.81,70.84,70.77,70.81,430908.0,63.0529,63.0796,63.0172,63.0529,430908.0
2018-11-02 14:00:00,70.82,70.83,70.69,70.71,122461.0,63.0618,63.0707,62.946,62.9638,122461.0
2018-11-02 14:05:00,70.71,70.71,70.63,70.64,189395.0,62.9638,62.9638,62.8926,62.9015,189395.0
2018-11-02 14:10:00,70.64,70.67,70.55,70.55,110157.0,62.9015,62.9282,62.8213,62.8213,110157.0
2018-11-02 14:15:00,70.56,70.73,70.55,70.72,111533.0,62.8302,62.9816,62.8213,62.9727,111533.0
2018-11-02 14:20:00,70.71,70.71,70.6,70.62,80355.0,62.9638,62.9638,62.8659,62.8837,80355.0
2018-11-02 14:25:00,70.62,71.32,70.61,71.21,813291.0,62.8837,63.507,62.8748,63.409,813291.0
2018-11-02 14:30:00,71.23,71.23,70.97,71.07,777773.0,63.4268,63.4268,63.1953,63.2844,777773.0
2018-11-02 14:35:00,71.06,71.09,70.95,70.95,327084.0,63.2755,63.3022,63.1775,63.1775,327084.0
2018-11-02 14:40:00,70.95,71.1,70.95,71.03,193635.0,63.1775,63.3111,63.1775,63.2488,193635.0
2018-11-02 14:45:00,71.03,71.06,70.96,71.02,103344.0,63.2488,63.2755,63.1864,63.2399,103344.0
2018-11-02 14:50:00,71.03,71.09,71.02,71.06,79915.0,63.2488,63.3022,63.2399,63.2755,79915.0
2018-11-02 14:55:00,71.06,71.09,71.01,71.04,243106.0,63.2755,63.3022,63.2309,63.2577,243106.0
2018-11-02 15:00:00,71.04,71.11,70.85,70.97,164602.0,63.2577,63.32,63.0885,63.1953,164602.0
2018-11-02 15:05:00,70.97,71.07,70.93,71.03,100421.0,63.1953,63.2844,63.1597,63.2488,100421.0
2018-11-02 15:10:00,71.03,71.21,71.02,71.14,202862.0,63.2488,63.409,63.2399,63.3467,202862.0
2018-11-02 15:15:00,71.15,71.17,71.01,71.08,129891.0,63.3556,63.3734,63.2309,63.2933,129891.0
2018-11-02 15:20:00,71.08,71.19,71.07,71.19,150846.0,63.2933,63.3912,63.2844,63.3912,150846.0
2018-11-02 15:25:00,71.18,71.22,71.02,71.12,236622.0,63.3823,63.4179,63.2399,63.3289,236622.0
2018-11-02 15:30:00,71.12,71.12,70.99,71.06,127909.0,63.3289,63.3289,63.2131,63.2755,127909.0
2018-11-02 15:35:00,71.06,71.14,70.97,71.14,159223.0,63.2755,63.3467,63.1953,63.3467,159223.0
2018-11-02 15:40:00,71.13,71.19,71.08,71.13,192896.0,63.3378,63.3912,63.2933,63.3378,192896.0
2018-11-02 15:45:00,71.12,71.15,71.04,71.09,233451.0,63.3289,63.3556,63.2577,63.3022,233451.0
2018-11-02 15:50:00,71.08,71.16,71.08,71.09,428676.0,63.2933,63.3645,63.2933,63.3022,428676.0
2018-11-02 15:55:00,71.09,71.14,70.86,70.93,2343811.0,63.3022,63.3467,63.0974,63.1597,2343811.0
2018-11-05 09:30:00,71.06,71.32,71.06,71.23,425691.0,63.2755,63.507,63.2755,63.4268,425691.0
2018-11-05 09:35:00,71.22,71.44,71.21,71.27,750882.0,63.4179,63.6138,63.409,63.4625,750882.0
2018-11-05 09:40:00,71.26,71.31,70.96,70.99,221898.0,63.4536,63.4981,63.1864,63.2131,221898.0
2018-11-05 09:45:00,70.99,71.1,70.93,71.09,408881.0,63.2131,63.3111,63.1597,63.3022,408881.0
2018-11-05 09:50:00,71.09,71.27,71.08,71.22,255382.0,63.3022,63.4625,63.2933,63.4179,255382.0
2018-11-05 09:55:00,71.22,71.28,71.07,71.11,590760.0,63.4179,63.4714,63.2844,63.32,590760.0
2018-11-05 10:00:00,71.11,71.2,71.05,71.15,163289.0,63.32,63.4001,63.2666,63.3556,163289.0
2018-11-05 10:05:00,71.15,71.16,70.96,70.98,109302.0,63.3556,63.3645,63.1864,63.2042,109302.0
2018-11-05 10:10:00,70.97,71.0,70.86,70.98,195043.0,63.1953,63.222,63.0974,63.2042,195043.0
2018-11-05 10:15:00,70.99,71.02,70.95,70.99,106425.0,63.2131,63.2399,63.1775,63.2131,106425.0
2018-11-05 10:20:00,70.99,71.0,70.86,70.95,118383.0,63.2131,63.222,63.0974,63.1775,118383.0
2018-11-05 10:25:00,70.95,71.05,70.89,71.02,140521.0,63.1775,63.2666,63.1241,63.2399,140521.0
2018-11-05 10:30:00,71.02,71.22,71.02,71.13,182284.0,63.2399,63.4179,63.2399,63.3378,182284.0
2018-11-05 10:35:00,71.13,71.21,71.1,71.13,100818.0,63.3378,63.409,63.3111,63.3378,100818.0
2018-11-05 10:40:00,71.12,71.24,71.1,71.18,156358.0,63.3289,63.4357,63.3111,63.3823,156358.0
2018-11-05 10:45:00,71.18,71.18,71.06,71.12,164049.0,63.3823,63.3823,63.2755,63.3289,164049.0
2018-11-05 10:50:00,71.13,71.31,71.13,71.27,84256.0,63.3378,63.4981,63.3378,63.4625,84256.0
2018-11-05 10:55:00,71.27,71.42,71.27,71.4,135072.0,63.4625,63.596,63.4625,63.5782,135072.0
2018-11-05 11:00:00,71.4,71.44,71.31,71.42,207194.0,63.5782,63.6138,63.4981,63.596,207194.0
2018-11-05 11:05:00,71.42,71.42,71.21,71.23,100362.0,63.596,63.596,63.409,63.4268,100362.0
2018-11-05 11:10:00,71.22,71.27,71.16,71.17,81040.0,63.4179,63.4625,63.3645,63.3734,81040.0
2018-11-05 11:15:00,71.18,71.29,71.15,71.26,1021895.0,63.3823,63.4803,63.3556,63.4536,1021895.0
2018-11-05 11:20:00,71.26,71.26,71.12,71.14,97335.0,63.4536,63.4536,63.3289,63.3467,97335.0
2018-11-05 11:25:00,71.15,71.16,71.09,71.11,78114.0,63.3556,63.3645,63.3022,63.32,78114.0
2018-11-05 11:30:00,71.11,71.11,71.03,71.07,128468.0,63.32,63.32,63.2488,63.2844,128468.0
2018-11-05 11:35:00,71.06,71.11,71.05,71.06,52840.0,63.2755,63.32,63.2666,63.2755,52840.0
2018-11-05 11:40:00,71.07,71.14,70.98,71.03,102771.0,63.2844,63.3467,63.2042,63.2488,102771.0
2018-11-05 11:45:00,71.02,71.08,70.97,71.06,57675.0,63.2399,63.2933,63.1953,63.2755,57675.0
2018-11-05 11:50:00,71.06,71.3,71.05,71.3,119523.0,63.2755,63.4892,63.2666,63.4892,119523.0
2018-11-05 11:55:00,71.3,71.35,71.24,71.32,63138.0,63.4892,63.5337,63.4357,63.507,63138.0
2018-11-05 12:00:00,71.33,71.35,71.27,71.28,85786.0,63.5159,63.5337,63.4625,63.4714,85786.0
2018-11-05 12:05:00,71.29,71.29,71.21,71.21,48054.0,63.4803,63.4803,63.409,63.409,48054.0
2018-11-05 12:10:00,71.21,71.29,71.19,71.26,43812.0,63.409,63.4803,63.3912,63.4536,43812.0
2018-11-05 12:15:00,71.25,71.25,71.13,71.17,54276.0,63.4447,63.4447,63.3378,63.3734,54276.0
2018-11-05 12:20:00,71.16,71.21,71.12,71.2,108255.0,63.3645,63.409,63.3289,63.4001,108255.0
2018-11-05 12:25:00,71.2,71.23,71.12,71.16,155096.0,63.4001,63.4268,63.3289,63.3645,155096.0
2018-11-05 12:30:00,71.16,71.19,71.06,71.07,165114.0,63.3645,63.3912,63.2755,63.2844,165114.0
2018-11-05 12:35:00,71.07,71.1,71.03,71.06,52962.0,63.2844,63.3111,63.2488,63.2755,52962.0
2018-11-05 12:40:00,71.05,71.06,71.01,71.05,42566.0,63.2666,63.2755,63.2309,63.2666,42566.0
2018-11-05 12:45:00,71.05,71.07,71.01,71.06,46554.0,63.2666,63.2844,63.2309,63.2755,46554.0
2018-11-05 12:50:00,71.06,71.08,70.98,71.01,125802.0,63.2755,63.2933,63.2042,63.2309,125802.0
2018-11-05 12:55:00,71.01,71.05,70.98,71.02,41196.0,63.2309,63.2666,63.2042,63.2399,41196.0
2018-11-05 13:00:00,71.03,71.08,71.01,71.08,41635.0,63.2488,63.2933,63.2309,63.2933,41635.0
2018-11-05 13:05:00,71.08,71.11,71.04,71.11,50359.0,63.2933,63.32,63.2577,63.32,50359.0
2018-11-05 13:10:00,71.11,71.17,71.07,71.15,63147.0,63.32,63.3734,63.2844,63.3556,63147.0
2018-11-05 13:15:00,71.16,71.19,71.11,71.15,79880.0,63.3645,63.3912,63.32,63.3556,79880.0
2018-11-05 13:20:00,71.16,71.19,71.14,71.17,52904.0,63.3645,63.3912,63.3467,63.3734,52904.0
2018-11-05 13:25:00,71.16,71.19,71.15,71.16,39132.0,63.3645,63.3912,63.3556,63.3645,39132.0
2018-11-05 13:30:00,71.16,71.2,71.13,71.19,64613.0,63.3645,63.4001,63.3378,63.3912,64613.0
2018-11-05 13:35:00,71.19,71.27,71.18,71.25,46600.0,63.3912,63.4625,63.3823,63.4447,46600.0
2018-11-05 13:40:00,71.25,71.27,71.21,71.21,170453.0,63.4447,63.4625,63.409,63.409,170453.0
2018-11-05 13:45:00,71.21,71.27,71.18,71.27,51276.0,63.409,63.4625,63.3823,63.4625,51276.0
2018-11-05 13:50:00,71.27,71.3,71.22,71.27,43372.0,63.4625,63.4892,63.4179,63.4625,43372.0
2018-11-05 13:55:00,71.26,71.28,71.23,71.24,59136.0,63.4536,63.4714,63.4268,63.4357,59136.0
2018-11-05 14:00:00,71.24,71.27,71.17,71.17,73704.0,63.4357,63.4625,63.3734,63.3734,73704.0
2018-11-05 14:05:00,71.18,71.25,71.17,71.22,293806.0,63.3823,63.4447,63.3734,63.4179,293806.0
2018-11-05 14:10:00,71.22,71.27,71.21,71.25,142527.0,63.4179,63.4625,63.409,63.4447,142527.0
2018-11-05 14:15:00,71.24,71.35,71.19,71.32,144915.0,63.4357,63.5337,63.3912,63.507,144915.0
2018-11-05 14:20:00,71.32,71.47,71.32,71.42,155484.0,63.507,63.6406,63.507,63.596,155484.0
2018-11-05 14:25:00,71.42,71.44,71.39,71.44,148598.0,63.596,63.6138,63.5693,63.6138,148598.0
2018-11-05 14:30:00,71.44,71.44,71.38,71.4,78956.0,63.6138,63.6138,63.5604,63.5782,78956.0
2018-11-05 14:35:00,71.4,71.41,71.36,71.4,57664.0,63.5782,63.5871,63.5426,63.5782,57664.0
2018-11-05 14:40:00,71.41,71.47,71.4,71.47,68265.0,63.5871,63.6406,63.5782,63.6406,68265.0
2018-11-05 14:45:00,71.48,71.55,71.46,71.48,108500.0,63.6495,63.7118,63.6316,63.6495,108500.0
2018-11-05 14:50:00,71.49,71.57,71.49,71.52,70348.0,63.6584,63.7296,63.6584,63.6851,70348.0
2018-11-05 14:55:00,71.53,71.56,71.5,71.5,140691.0,63.694,63.7207,63.6673,63.6673,140691.0
2018-11-05 15:00:00,71.5,71.53,71.46,71.49,102386.0,63.6673,63.694,63.6316,63.6584,102386.0
2018-11-05 15:05:00,71.5,71.61,71.5,71.53,1047555.0,63.6673,63.7652,63.6673,63.694,1047555.0
2018-11-05 15:10:00,71.53,71.64,71.53,71.57,163648.0,63.694,63.7919,63.694,63.7296,163648.0
2018-11-05 15:15:00,71.57,71.57,71.45,71.47,110889.0,63.7296,63.7296,63.6227,63.6406,110889.0
2018-11-05 15:20:00,71.48,71.49,71.38,71.39,142861.0,63.6495,63.6584,63.5604,63.5693,142861.0
2018-11-05 15:25:00,71.38,71.44,71.29,71.42,275183.0,63.5604,63.6138,63.4803,63.596,275183.0
2018-11-05 15:30:00,71.43,71.43,71.32,71.4,170606.0,63.6049,63.6049,63.507,63.5782,170606.0
2018-11-05 15:35:00,71.4,71.43,71.35,71.4,166451.0,63.5782,63.6049,63.5337,63.5782,166451.0
2018-11-05 15:40:00,71.4,71.43,71.38,71.41,259635.0,63.5782,63.6049,63.5604,63.5871,259635.0
2018-11-05 15:45:00,71.41,71.43,71.34,71.41,419249.0,63.5871,63.6049,63.5248,63.5871,419249.0
2018-11-05 15:50:00,71.41,71.42,71.36,71.41,470288.0,63.5871,63.596,63.5426,63.5871,470288.0
2018-11-05 15:55:00,71.42,71.45,71.29,71.31,1723244.0,63.596,63.6227,63.4803,63.4981,1723244.0
2018-11-06 09:30:00,71.29,71.58,71.19,71.54,208472.0,63.4803,63.7385,63.3912,63.7029,208472.0
2018-11-06 09:35:00,71.54,71.87,71.52,71.86,552668.0,63.7029,63.9967,63.6851,63.9878,552668.0
2018-11-06 09:40:00,71.86,71.86,71.74,71.76,120701.0,63.9878,63.9878,63.881,63.8988,120701.0
2018-11-06 09:45:00,71.76,71.83,71.72,71.8,116816.0,63.8988,63.9611,63.8632,63.9344,116816.0
2018-11-06 09:50:00,71.8,71.83,71.71,71.81,74011.0,63.9344,63.9611,63.8543,63.9433,74011.0
2018-11-06 09:55:00,71.81,71.82,71.72,71.75,104964.0,63.9433,63.9522,63.8632,63.8899,104964.0
2018-11-06 10:00:00,71.75,71.83,71.67,71.74,293139.0,63.8899,63.9611,63.8186,63.881,293139.0
2018-11-06 10:05:00,71.74,71.74,71.6,71.62,217609.0,63.881,63.881,63.7563,63.7741,217609.0
2018-11-06 10:10:00,71.62,71.74,71.61,71.67,100373.0,63.7741,63.881,63.7652,63.8186,100373.0
2018-11-06 10:15:00,71.68,71.74,71.67,71.73,269898.0,63.8275,63.881,63.8186,63.8721,269898.0
2018-11-06 10:20:00,71.73,71.88,71.73,71.88,114562.0,63.8721,64.0056,63.8721,64.0056,114562.0
2018-11-06 10:25:00,71.88,71.91,71.8,71.82,523771.0,64.0056,64.0324,63.9344,63.9522,523771.0
2018-11-06 10:30:00,71.83,71.96,71.83,71.95,196510.0,63.9611,64.0769,63.9611,64.068,196510.0
2018-11-06 10:35:00,71.94,71.95,71.77,71.79,161737.0,64.0591,64.068,63.9077,63.9255,161737.0
2018-11-06 10:40:00,71.79,71.99,71.77,71.98,98494.0,63.9255,64.1036,63.9077,64.0947,98494.0
2018-11-06 10:45:00,71.98,72.04,71.95,71.99,143851.0,64.0947,64.1481,64.068,64.1036,143851.0
2018-11-06 10:50:00,71.99,72.04,71.92,71.96,115976.0,64.1036,64.1481,64.0413,64.0769,115976.0
2018-11-06 10:55:00,71.97,72.01,71.95,71.99,235882.0,64.0858,64.1214,64.068,64.1036,235882.0
2018-11-06 11:00:00,72.0,72.0,71.85,71.87,104543.0,64.1125,64.1125,63.9789,63.9967,104543.0
2018-11-06 11:05:00,71.87,71.99,71.85,71.94,61707.0,63.9967,64.1036,63.9789,64.0591,61707.0
2018-11-06 11:10:00,71.93,72.07,71.88,72.05,111057.0,64.0502,64.1748,64.0056,64.157,111057.0
2018-11-06 11:15:00,72.05,72.05,71.97,71.98,35114.0,64.157,64.157,64.0858,64.0947,35114.0
2018-11-06 11:20:00,71.98,71.98,71.89,71.98,255831.0,64.0947,64.0947,64.0145,64.0947,255831.0
2018-11-06 11:25:00,71.98,72.01,71.94,71.94,81246.0,64.0947,64.1214,64.0591,64.0591,81246.0
2018-11-06 11:30:00,71.93,71.94,71.84,71.85,94379.0,64.0502,64.0591,63.97,63.9789,94379.0
2018-11-06 11:35:00,71.86,72.03,71.86,72.02,405520.0,63.9878,64.1392,63.9878,64.1303,405520.0
2018-11-06 11:40:00,72.01,72.02,71.92,71.98,162350.0,64.1214,64.1303,64.0413,64.0947,162350.0
2018-11-06 11:45:00,71.98,71.99,71.92,71.95,99132.0,64.0947,64.1036,64.0413,64.068,99132.0
2018-11-06 11:50:00,71.95,71.99,71.92,71.98,139784.0,64.068,64.1036,64.0413,64.0947,139784.0
2018-11-06 11:55:00,71.98,72.04,71.95,72.0,208494.0,64.0947,64.1481,64.068,64.1125,208494.0
2018-11-06 12:00:00,72.01,72.01,71.96,71.99,37556.0,64.1214,64.1214,64.0769,64.1036,37556.0
2018-11-06 12:05:00,71.99,72.07,71.98,72.01,66499.0,64.1036,64.1748,64.0947,64.1214,66499.0
2018-11-06 12:10:00,72.02,72.03,71.98,71.98,39618.0,64.1303,64.1392,64.0947,64.0947,39618.0
2018-11-06 12:15:00,71.97,72.02,71.95,72.02,172162.0,64.0858,64.1303,64.068,64.1303,172162.0
2018-11-06 12:20:00,72.03,72.05,71.97,72.02,39808.0,64.1392,64.157,64.0858,64.1303,39808.0
2018-11-06 12:25:00,72.03,72.03,71.95,71.97,74205.0,64.1392,64.1392,64.068,64.0858,74205.0
2018-11-06 12:30:00,71.98,72.06,71.98,72.04,27636.0,64.0947,64.1659,64.0947,64.1481,27636.0
2018-11-06 12:35:00,72.04,72.09,72.04,72.07,39698.0,64.1481,64.1926,64.1481,64.1748,39698.0
2018-11-06 12:40:00,72.07,72.12,72.07,72.1,179773.0,64.1748,64.2193,64.1748,64.2015,179773.0
2018-11-06 12:45:00,72.09,72.13,72.06,72.06,43183.0,64.1926,64.2283,64.1659,64.1659,43183.0
2018-11-06 12:50:00,72.07,72.09,72.0,72.02,45236.0,64.1748,64.1926,64.1125,64.1303,45236.0
2018-11-06 12:55:00,72.02,72.04,71.98,72.0,32204.0,64.1303,64.1481,64.0947,64.1125,32204.0
2018-11-06 13:00:00,72.0,72.08,71.99,72.07,92251.0,64.1125,64.1837,64.1036,64.1748,92251.0
2018-11-06 13:05:00,72.08,72.08,72.04,72.04,73402.0,64.1837,64.1837,64.1481,64.1481,73402.0
2018-11-06 13:10:00,72.05,72.06,71.99,72.01,35643.0,64.157,64.1659,64.1036,64.1214,35643.0
2018-11-06 13:15:00,72.02,72.1,72.02,72.09,153800.0,64.1303,64.2015,64.1303,64.1926,153800.0
2018-11-06 13:20:00,72.09,72.09,72.01,72.05,36126.0,64.1926,64.1926,64.1214,64.157,36126.0
2018-11-06 13:25:00,72.04,72.05,71.97,71.97,48014.0,64.1481,64.157,64.0858,64.0858,48014.0
2018-11-06 13:30:00,71.97,72.0,71.94,71.97,47835.0,64.0858,64.1125,64.0591,64.0858,47835.0
2018-11-06 13:35:00,71.97,72.0,71.97,71.98,57541.0,64.0858,64.1125,64.0858,64.0947,57541.0
2018-11-06 13:40:00,71.98,72.0,71.97,71.97,32905.0,64.0947,64.1125,64.0858,64.0858,32905.0
2018-11-06 13:45:00,71.97,72.02,71.96,72.01,41821.0,64.0858,64.1303,64.0769,64.1214,41821.0
2018-11-06 13:50:00,72.0,72.06,71.99,72.06,97821.0,64.1125,64.1659,64.1036,64.1659,97821.0
2018-11-06 13:55:00,72.07,72.12,72.07,72.11,237448.0,64.1748,64.2193,64.1748,64.2104,237448.0
2018-11-06 14:00:00,72.11,72.13,71.99,72.02,112510.0,64.2104,64.2283,64.1036,64.1303,112510.0
2018-11-06 14:05:00,72.02,72.07,72.02,72.05,71528.0,64.1303,64.1748,64.1303,64.157,71528.0
2018-11-06 14:10:00,72.06,72.06,72.0,72.0,77560.0,64.1659,64.1659,64.1125,64.1125,77560.0
2018-11-06 14:15:00,72.0,72.0,71.91,71.96,115430.0,64.1125,64.1125,64.0324,64.0769,115430.0
2018-11-06 14:20:00,71.96,71.97,71.88,71.89,106980.0,64.0769,64.0858,64.0056,64.0145,106980.0
2018-11-06 14:25:00,71.89,71.89,71.72,71.75,182684.0,64.0145,64.0145,63.8632,63.8899,182684.0
2018-11-06 14:30:00,71.75,71.85,71.71,71.81,548183.0,63.8899,63.9789,63.8543,63.9433,548183.0
2018-11-06 14:35:00,71.81,71.89,71.79,71.84,356310.0,63.9433,64.0145,63.9255,63.97,356310.0
2018-11-06 14:40:00,71.84,71.9,71.83,71.9,295182.0,63.97,64.0234,63.9611,64.0234,295182.0
2018-11-06 14:45:00,71.9,71.96,71.9,71.95,145492.0,64.0234,64.0769,64.0234,64.068,145492.0
2018-11-06 14:50:00,71.96,72.02,71.94,71.94,229923.0,64.0769,64.1303,64.0591,64.0591,229923.0
2018-11-06 14:55:00,71.94,71.99,71.93,71.95,104495.0,64.0591,64.1036,64.0502,64.068,104495.0
2018-11-06 15:00:00,71.95,71.99,71.88,71.93,121464.0,64.068,64.1036,64.0056,64.0502,121464.0
2018-11-06 15:05:00,71.93,71.99,71.93,71.98,92493.0,64.0502,64.1036,64.0502,64.0947,92493.0
2018-11-06 15:10:00,71.98,72.06,71.97,72.02,138950.0,64.0947,64.1659,64.0858,64.1303,138950.0
2018-11-06 15:15:00,72.03,72.06,72.02,72.04,77173.0,64.1392,64.1659,64.1303,64.1481,77173.0
2018-11-06 15:20:00,72.04,72.1,71.97,72.05,177680.0,64.1481,64.2015,64.0858,64.157,177680.0
2018-11-06 15:25:00,72.04,72.06,71.99,72.03,166268.0,64.1481,64.1659,64.1036,64.1392,166268.0
2018-11-06 15:30:00,72.04,72.06,72.0,72.02,201049.0,64.1481,64.1659,64.1125,64.1303,201049.0
2018-11-06 15:35:00,72.03,72.08,71.98,72.02,224618.0,64.1392,64.1837,64.0947,64.1303,224618.0
2018-11-06 15:40:00,72.01,72.02,71.95,71.95,204644.0,64.1214,64.1303,64.068,64.068,204644.0
2018-11-06 15:45:00,71.95,72.02,71.89,71.98,371884.0,64.068,64.1303,64.0145,64.0947,371884.0
2018-11-06 15:50:00,71.98,72.13,71.97,72.11,683175.0,64.0947,64.2283,64.0858,64.2104,683175.0
2018-11-06 15:55:00,72.11,72.16,72.07,72.09,1652090.0,64.2104,64.255,64.1748,64.1926,1652090.0
2018-11-07 09:30:00,72.79,72.81,72.47,72.5,518272.0,64.8159,64.8338,64.531,64.5577,518272.0
2018-11-07 09:35:00,72.5,72.68,72.46,72.59,495744.0,64.5577,64.718,64.5221,64.6379,495744.0
2018-11-07 09:40:00,72.6,72.65,72.42,72.46,444046.0,64.6468,64.6913,64.4865,64.5221,444046.0
2018-11-07 09:45:00,72.47,72.51,72.14,72.3,341770.0,64.531,64.5666,64.2372,64.3796,341770.0
2018-11-07 09:50:00,72.29,72.29,72.06,72.06,382313.0,64.3707,64.3707,64.1659,64.1659,382313.0
2018-11-07 09:55:00,72.07,72.22,72.02,72.16,401480.0,64.1748,64.3084,64.1303,64.255,401480.0
2018-11-07 10:00:00,72.17,72.26,72.12,72.13,180825.0,64.2639,64.344,64.2193,64.2283,180825.0
2018-11-07 10:05:00,72.13,72.13,72.04,72.04,315544.0,64.2283,64.2283,64.1481,64.1481,315544.0
2018-11-07 10:10:00,72.05,72.24,72.0,72.24,382390.0,64.157,64.3262,64.1125,64.3262,382390.0
2018-11-07 10:15:00,72.23,72.28,72.14,72.15,79020.0,64.3173,64.3618,64.2372,64.2461,79020.0
2018-11-07 10:20:00,72.15,72.27,72.12,72.19,236456.0,64.2461,64.3529,64.2193,64.2817,236456.0
2018-11-07 10:25:00,72.18,72.3,72.17,72.26,375029.0,64.2728,64.3796,64.2639,64.344,375029.0
2018-11-07 10:30:00,72.26,72.38,72.26,72.36,260980.0,64.344,64.4509,64.344,64.4331,260980.0
2018-11-07 10:35:00,72.35,72.52,72.35,72.51,411292.0,64.4242,64.5755,64.4242,64.5666,411292.0
2018-11-07 10:40:00,72.52,72.57,72.4,72.44,158862.0,64.5755,64.62,64.4687,64.5043,158862.0
2018-11-07 10:45:00,72.45,72.51,72.39,72.39,131143.0,64.5132,64.5666,64.4598,64.4598,131143.0
2018-11-07 10:50:00,72.39,72.45,72.28,72.29,341342.0,64.4598,64.5132,64.3618,64.3707,341342.0
2018-11-07 10:55:00,72.3,72.4,72.26,72.37,99209.0,64.3796,64.4687,64.344,64.442,99209.0
2018-11-07 11:00:00,72.37,72.45,72.31,72.4,97803.0,64.442,64.5132,64.3885,64.4687,97803.0
2018-11-07 11:05:00,72.41,72.58,72.37,72.54,96571.0,64.4776,64.629,64.442,64.5933,96571.0
2018-11-07 11:10:00,72.55,72.6,72.49,72.52,72241.0,64.6022,64.6468,64.5488,64.5755,72241.0
2018-11-07 11:15:00,72.52,72.55,72.44,72.49,70439.0,64.5755,64.6022,64.5043,64.5488,70439.0
2018-11-07 11:20:00,72.49,72.56,72.48,72.56,105274.0,64.5488,64.6111,64.5399,64.6111,105274.0
2018-11-07 11:25:00,72.55,72.62,72.52,72.58,126673.0,64.6022,64.6646,64.5755,64.629,126673.0
2018-11-07 11:30:00,72.58,72.63,72.54,72.59,49728.0,64.629,64.6735,64.5933,64.6379,49728.0
2018-11-07 11:35:00,72.59,72.62,72.58,72.62,39495.0,64.6379,64.6646,64.629,64.6646,39495.0
2018-11-07 11:40:00,72.61,72.63,72.55,72.56,31869.0,64.6557,64.6735,64.6022,64.6111,31869.0
2018-11-07 11:45:00,72.57,72.6,72.55,72.6,132663.0,64.62,64.6468,64.6022,64.6468,132663.0
2018-11-07 11:50:00,72.6,72.73,72.57,72.73,57716.0,64.6468,64.7625,64.62,64.7625,57716.0
2018-11-07 11:55:00,72.73,72.79,72.69,72.77,87933.0,64.7625,64.8159,64.7269,64.7981,87933.0
2018-11-07 12:00:00,72.77,72.8,72.74,72.79,84106.0,64.7981,64.8249,64.7714,64.8159,84106.0
2018-11-07 12:05:00,72.79,72.85,72.76,72.76,53237.0,64.8159,64.8694,64.7892,64.7892,53237.0
2018-11-07 12:10:00,72.75,72.82,72.71,72.78,604673.0,64.7803,64.8427,64.7447,64.807,604673.0
2018-11-07 12:15:00,72.78,72.79,72.72,72.75,43180.0,64.807,64.8159,64.7536,64.7803,43180.0
2018-11-07 12:20:00,72.75,72.8,72.74,72.79,169719.0,64.7803,64.8249,64.7714,64.8159,169719.0
2018-11-07 12:25:00,72.79,72.83,72.78,72.81,58959.0,64.8159,64.8516,64.807,64.8338,58959.0
2018-11-07 12:30:00,72.81,72.89,72.8,72.89,656223.0,64.8338,64.905,64.8249,64.905,656223.0
2018-11-07 12:35:00,72.89,72.9,72.78,72.78,110696.0,64.905,64.9139,64.807,64.807,110696.0
2018-11-07 12:40:00,72.78,72.83,72.75,72.75,51410.0,64.807,64.8516,64.7803,64.7803,51410.0
2018-11-07 12:45:00,72.75,72.87,72.75,72.84,95938.0,64.7803,64.8872,64.7803,64.8605,95938.0
2018-11-07 12:50:00,72.84,72.93,72.84,72.91,59839.0,64.8605,64.9406,64.8605,64.9228,59839.0
2018-11-07 12:55:00,72.91,72.95,72.91,72.92,67010.0,64.9228,64.9584,64.9228,64.9317,67010.0
2018-11-07 13:00:00,72.91,72.95,72.87,72.87,66689.0,64.9228,64.9584,64.8872,64.8872,66689.0
2018-11-07 13:05:00,72.88,72.96,72.86,72.93,27620.0,64.8961,64.9673,64.8783,64.9406,27620.0
2018-11-07 13:10:00,72.93,72.98,72.92,72.92,34164.0,64.9406,64.9851,64.9317,64.9317,34164.0
2018-11-07 13:15:00,72.92,72.96,72.87,72.92,54579.0,64.9317,64.9673,64.8872,64.9317,54579.0
2018-11-07 13:20:00,72.93,72.93,72.86,72.88,35029.0,64.9406,64.9406,64.8783,64.8961,35029.0
2018-11-07 13:25:00,72.89,72.94,72.87,72.88,18601.0,64.905,64.9495,64.8872,64.8961,18601.0
2018-11-07 13:30:00,72.89,72.93,72.85,72.86,32077.0,64.905,64.9406,64.8694,64.8783,32077.0
2018-11-07 13:35:00,72.87,72.88,72.83,72.83,44057.0,64.8872,64.8961,64.8516,64.8516,44057.0
2018-11-07 13:40:00,72.83,72.85,72.77,72.8,35464.0,64.8516,64.8694,64.7981,64.8249,35464.0
2018-11-07 13:45:00,72.78,72.78,72.72,72.75,40774.0,64.807,64.807,64.7536,64.7803,40774.0
2018-11-07 13:50:00,72.74,72.76,72.69,72.71,29324.0,64.7714,64.7892,64.7269,64.7447,29324.0
2018-11-07 13:55:00,72.72,72.74,72.69,72.73,94377.0,64.7536,64.7714,64.7269,64.7625,94377.0
2018-11-07 14:00:00,72.73,72.81,72.72,72.79,58949.0,64.7625,64.8338,64.7536,64.8159,58949.0
2018-11-07 14:05:00,72.8,72.91,72.8,72.88,115104.0,64.8249,64.9228,64.8249,64.8961,115104.0
2018-11-07 14:10:00,72.88,72.98,72.88,72.9,109223.0,64.8961,64.9851,64.8961,64.9139,109223.0
2018-11-07 14:15:00,72.9,72.94,72.89,72.92,44603.0,64.9139,64.9495,64.905,64.9317,44603.0
2018-11-07 14:20:00,72.92,72.98,72.92,72.96,51244.0,64.9317,64.9851,64.9317,64.9673,51244.0
2018-11-07 14:25:00,72.96,73.02,72.95,73.0,74985.0,64.9673,65.0208,64.9584,65.0029,74985.0
2018-11-07 14:30:00,73.0,73.05,72.96,73.0,65924.0,65.0029,65.0475,64.9673,65.0029,65924.0
2018-11-07 14:35:00,73.01,73.11,73.01,73.07,87598.0,65.0118,65.1009,65.0118,65.0653,87598.0
2018-11-07 14:40:00,73.08,73.12,73.03,73.03,78217.0,65.0742,65.1098,65.0297,65.0297,78217.0
2018-11-07 14:45:00,73.03,73.1,72.96,73.0,153306.0,65.0297,65.092,64.9673,65.0029,153306.0
2018-11-07 14:50:00,73.0,73.04,72.93,72.97,145252.0,65.0029,65.0386,64.9406,64.9762,145252.0
2018-11-07 14:55:00,72.97,73.01,72.93,72.98,267034.0,64.9762,65.0118,64.9406,64.9851,267034.0
2018-11-07 15:00:00,72.99,73.05,72.97,73.01,269557.0,64.994,65.0475,64.9762,65.0118,269557.0
2018-11-07 15:05:00,73.02,73.08,73.01,73.03,83175.0,65.0208,65.0742,65.0118,65.0297,83175.0
2018-11-07 15:10:00,73.03,73.18,73.02,73.16,71800.0,65.0297,65.1632,65.0208,65.1454,71800.0
2018-11-07 15:15:00,73.15,73.17,73.11,73.13,129929.0,65.1365,65.1543,65.1009,65.1187,129929.0
2018-11-07 15:20:00,73.14,73.16,73.11,73.14,116469.0,65.1276,65.1454,65.1009,65.1276,116469.0
2018-11-07 15:25:00,73.15,73.23,73.14,73.21,122405.0,65.1365,65.2077,65.1276,65.1899,122405.0
2018-11-07 15:30:00,73.21,73.29,73.18,73.26,162092.0,65.1899,65.2612,65.1632,65.2345,162092.0
2018-11-07 15:35:00,73.26,73.28,73.18,73.18,119574.0,65.2345,65.2523,65.1632,65.1632,119574.0
2018-11-07 15:40:00,73.19,73.22,73.14,73.18,315534.0,65.1721,65.1988,65.1276,65.1632,315534.0
2018-11-07 15:45:00,73.17,73.23,73.13,73.17,379784.0,65.1543,65.2077,65.1187,65.1543,379784.0
2018-11-07 15:50:00,73.18,73.24,73.17,73.23,354046.0,65.1632,65.2167,65.1543,65.2077,354046.0
2018-11-07 15:55:00,73.23,73.34,73.21,73.29,1148710.0,65.2077,65.3057,65.1899,65.2612,1148710.0
2018-11-08 09:30:00,73.12,73.37,73.12,73.28,470791.0,65.1098,65.3324,65.1098,65.2523,470791.0
2018-11-08 09:35:00,73.28,73.5,73.2,73.48,256600.0,65.2523,65.4482,65.181,65.4304,256600.0
2018-11-08 09:40:00,73.49,73.54,73.38,73.4,141768.0,65.4393,65.4838,65.3413,65.3591,141768.0
2018-11-08 09:45:00,73.41,73.42,73.29,73.3,200720.0,65.368,65.3769,65.2612,65.2701,200720.0
2018-11-08 09:50:00,73.3,73.44,73.27,73.31,84229.0,65.2701,65.3947,65.2434,65.279,84229.0
2018-11-08 09:55:00,73.31,73.36,73.23,73.25,87809.0,65.279,65.3235,65.2077,65.2256,87809.0
2018-11-08 10:00:00,73.25,73.31,73.17,73.27,89340.0,65.2256,65.279,65.1543,65.2434,89340.0
2018-11-08 10:05:00,73.26,73.28,73.09,73.09,101075.0,65.2345,65.2523,65.0831,65.0831,101075.0
2018-11-08 10:10:00,73.1,73.14,72.99,73.01,146441.0,65.092,65.1276,64.994,65.0118,146441.0
2018-11-08 10:15:00,73.01,73.05,72.93,72.98,369662.0,65.0118,65.0475,64.9406,64.9851,369662.0
2018-11-08 10:20:00,72.97,73.05,72.95,73.01,104847.0,64.9762,65.0475,64.9584,65.0118,104847.0
2018-11-08 10:25:00,73.0,73.2,73.0,73.16,146462.0,65.0029,65.181,65.0029,65.1454,146462.0
2018-11-08 10:30:00,73.15,73.25,73.12,73.2,117048.0,65.1365,65.2256,65.1098,65.181,117048.0
2018-11-08 10:35:00,73.2,73.3,73.18,73.29,113541.0,65.181,65.2701,65.1632,65.2612,113541.0
2018-11-08 10:40:00,73.29,73.29,73.12,73.12,60498.0,65.2612,65.2612,65.1098,65.1098,60498.0
2018-11-08 10:45:00,73.11,73.2,73.11,73.16,62998.0,65.1009,65.181,65.1009,65.1454,62998.0
2018-11-08 10:50:00,73.16,73.27,73.16,73.2,158925.0,65.1454,65.2434,65.1454,65.181,158925.0
2018-11-08 10:55:00,73.2,73.29,73.15,73.24,73056.0,65.181,65.2612,65.1365,65.2167,73056.0
2018-11-08 11:00:00,73.25,73.25,73.19,73.22,56369.0,65.2256,65.2256,65.1721,65.1988,56369.0
2018-11-08 11:05:00,73.22,73.28,73.2,73.27,66129.0,65.1988,65.2523,65.181,65.2434,66129.0
2018-11-08 11:10:00,73.26,73.26,73.2,73.24,95310.0,65.2345,65.2345,65.181,65.2167,95310.0
2018-11-08 11:15:00,73.24,73.3,73.23,73.28,45481.0,65.2167,65.2701,65.2077,65.2523,45481.0
2018-11-08 11:20:00,73.29,73.3,73.16,73.19,57734.0,65.2612,65.2701,65.1454,65.1721,57734.0
2018-11-08 11:25:00,73.2,73.29,73.19,73.28,93597.0,65.181,65.2612,65.1721,65.2523,93597.0
2018-11-08 11:30:00,73.28,73.43,73.28,73.41,84519.0,65.2523,65.3858,65.2523,65.368,84519.0
2018-11-08 11:35:00,73.41,73.43,73.37,73.4,59793.0,65.368,65.3858,65.3324,65.3591,59793.0
2018-11-08 11:40:00,73.41,73.48,73.41,73.44,78995.0,65.368,65.4304,65.368,65.3947,78995.0
2018-11-08 11:45:00,73.43,73.45,73.38,73.44,38262.0,65.3858,65.4036,65.3413,65.3947,38262.0
2018-11-08 11:50:00,73.44,73.45,73.35,73.35,76197.0,65.3947,65.4036,65.3146,65.3146,76197.0
2018-11-08 11:55:00,73.35,73.4,73.32,73.34,82723.0,65.3146,65.3591,65.2879,65.3057,82723.0
2018-11-08 12:00:00,73.35,73.38,73.33,73.34,80858.0,65.3146,65.3413,65.2968,65.3057,80858.0
2018-11-08 12:05:00,73.35,73.44,73.34,73.4,69518.0,65.3146,65.3947,65.3057,65.3591,69518.0
2018-11-08 12:10:00,73.4,73.47,73.39,73.45,39866.0,65.3591,65.4215,65.3502,65.4036,39866.0
2018-11-08 12:15:00,73.46,73.51,73.43,73.44,36250.0,65.4126,65.4571,65.3858,65.3947,36250.0
2018-11-08 12:20:00,73.44,73.46,73.37,73.4,31995.0,65.3947,65.4126,65.3324,65.3591,31995.0
2018-11-08 12:25:00,73.4,73.4,73.34,73.35,34925.0,65.3591,65.3591,65.3057,65.3146,34925.0
2018-11-08 12:30:00,73.34,73.39,73.33,73.37,65769.0,65.3057,65.3502,65.2968,65.3324,65769.0
2018-11-08 12:35:00,73.37,73.41,73.37,73.41,41657.0,65.3324,65.368,65.3324,65.368,41657.0
2018-11-08 12:40:00,73.42,73.45,73.4,73.42,45774.0,65.3769,65.4036,65.3591,65.3769,45774.0
2018-11-08 12:45:00,73.41,73.43,73.37,73.38,31235.0,65.368,65.3858,65.3324,65.3413,31235.0
2018-11-08 12:50:00,73.37,73.39,73.32,73.34,58368.0,65.3324,65.3502,65.2879,65.3057,58368.0
2018-11-08 12:55:00,73.35,73.37,73.3,73.32,42590.0,65.3146,65.3324,65.2701,65.2879,42590.0
2018-11-08 13:00:00,73.32,73.35,73.29,73.33,50302.0,65.2879,65.3146,65.2612,65.2968,50302.0
2018-11-08 13:05:00,73.33,73.39,73.33,73.35,73396.0,65.2968,65.3502,65.2968,65.3146,73396.0
2018-11-08 13:10:00,73.35,73.36,73.31,73.32,31018.0,65.3146,65.3235,65.279,65.2879,31018.0
2018-11-08 13:15:00,73.33,73.33,73.27,73.28,45595.0,65.2968,65.2968,65.2434,65.2523,45595.0
2018-11-08 13:20:00,73.28,73.28,73.23,73.27,144640.0,65.2523,65.2523,65.2077,65.2434,144640.0
2018-11-08 13:25:00,73.27,73.29,73.23,73.26,231086.0,65.2434,65.2612,65.2077,65.2345,231086.0
2018-11-08 13:30:00,73.25,73.26,73.22,73.24,118674.0,65.2256,65.2345,65.1988,65.2167,118674.0
2018-11-08 13:35:00,73.24,73.26,73.23,73.25,54103.0,65.2167,65.2345,65.2077,65.2256,54103.0
2018-11-08 13:40:00,73.26,73.26,73.21,73.23,59864.0,65.2345,65.2345,65.1899,65.2077,59864.0
2018-11-08 13:45:00,73.24,73.27,73.21,73.24,43867.0,65.2167,65.2434,65.1899,65.2167,43867.0
2018-11-08 13:50:00,73.24,73.28,73.23,73.26,54393.0,65.2167,65.2523,65.2077,65.2345,54393.0
2018-11-08 13:55:00,73.26,73.33,73.25,73.3,92544.0,65.2345,65.2968,65.2256,65.2701,92544.0
2018-11-08 14:00:00,73.29,73.38,73.13,73.19,175550.0,65.2612,65.3413,65.1187,65.1721,175550.0
2018-11-08 14:05:00,73.2,73.38,73.2,73.34,131151.0,65.181,65.3413,65.181,65.3057,131151.0
2018-11-08 14:10:00,73.35,73.36,73.22,73.26,153697.0,65.3146,65.3235,65.1988,65.2345,153697.0
2018-11-08 14:15:00,73.26,73.32,73.21,73.25,94951.0,65.2345,65.2879,65.1899,65.2256,94951.0
2018-11-08 14:20:00,73.25,73.29,73.22,73.22,56750.0,65.2256,65.2612,65.1988,65.1988,56750.0
2018-11-08 14:25:00,73.21,73.21,73.07,73.09,109283.0,65.1899,65.1899,65.0653,65.0831,109283.0
2018-11-08 14:30:00,73.09,73.11,73.01,73.04,242847.0,65.0831,65.1009,65.0118,65.0386,242847.0
2018-11-08 14:35:00,73.04,73.08,72.95,72.95,148369.0,65.0386,65.0742,64.9584,64.9584,148369.0
2018-11-08 14:40:00,72.95,72.97,72.88,72.92,213831.0,64.9584,64.9762,64.8961,64.9317,213831.0
2018-11-08 14:45:00,72.92,73.05,72.91,73.01,355629.0,64.9317,65.0475,64.9228,65.0118,355629.0
2018-11-08 14:50:00,73.01,73.07,72.94,73.01,111149.0,65.0118,65.0653,64.9495,65.0118,111149.0
2018-11-08 14:55:00,73.01,73.08,72.97,73.02,311616.0,65.0118,65.0742,64.9762,65.0208,311616.0
2018-11-08 15:00:00,73.02,73.02,72.9,72.92,191229.0,65.0208,65.0208,64.9139,64.9317,191229.0
2018-11-08 15:05:00,72.92,73.07,72.91,73.04,159434.0,64.9317,65.0653,64.9228,65.0386,159434.0
2018-11-08 15:10:00,73.04,73.06,72.94,73.03,149998.0,65.0386,65.0564,64.9495,65.0297,149998.0
2018-11-08 15:15:00,73.02,73.13,73.02,73.08,308607.0,65.0208,65.1187,65.0208,65.0742,308607.0
2018-11-08 15:20:00,73.08,73.1,72.99,73.02,811346.0,65.0742,65.092,64.994,65.0208,811346.0
2018-11-08 15:25:00,73.02,73.03,72.92,72.93,301823.0,65.0208,65.0297,64.9317,64.9406,301823.0
2018-11-08 15:30:00,72.92,72.98,72.9,72.95,146049.0,64.9317,64.9851,64.9139,64.9584,146049.0
2018-11-08 15:35:00,72.95,72.97,72.86,72.92,182519.0,64.9584,64.9762,64.8783,64.9317,182519.0
2018-11-08 15:40:00,72.93,72.98,72.9,72.98,224103.0,64.9406,64.9851,64.9139,64.9851,224103.0
2018-11-08 15:45:00,72.98,73.12,72.96,73.07,142971.0,64.9851,65.1098,64.9673,65.0653,142971.0
2018-11-08 15:50:00,73.07,73.13,73.04,73.08,252774.0,65.0653,65.1187,65.0386,65.0742,252774.0
2018-11-08 15:55:00,73.08,73.17,73.04,73.17,828289.0,65.0742,65.1543,65.0386,65.1543,828289.0
2018-11-09 09:30:00,72.65,72.82,72.6,72.81,548123.0,64.6913,64.8427,64.6468,64.8338,548123.0
2018-11-09 09:35:00,72.81,72.9,72.74,72.75,322401.0,64.8338,64.9139,64.7714,64.7803,322401.0
2018-11-09 09:40:00,72.75,72.79,72.59,72.69,202406.0,64.7803,64.8159,64.6379,64.7269,202406.0
2018-11-09 09:45:00,72.68,72.78,72.66,72.69,226682.0,64.718,64.807,64.7002,64.7269,226682.0
2018-11-09 09:50:00,72.68,72.68,72.5,72.5,321535.0,64.718,64.718,64.5577,64.5577,321535.0
2018-11-09 09:55:00,72.5,72.53,72.4,72.47,134489.0,64.5577,64.5844,64.4687,64.531,134489.0
2018-11-09 10:00:00,72.46,72.51,72.37,72.39,140775.0,64.5221,64.5666,64.442,64.4598,140775.0
2018-11-09 10:05:00,72.38,72.42,72.24,72.24,208195.0,64.4509,64.4865,64.3262,64.3262,208195.0
2018-11-09 10:10:00,72.22,72.32,72.21,72.27,211013.0,64.3084,64.3974,64.2995,64.3529,211013.0
2018-11-09 10:15:00,72.27,72.3,72.19,72.23,153467.0,64.3529,64.3796,64.2817,64.3173,153467.0
2018-11-09 10:20:00,72.23,72.26,72.17,72.25,53714.0,64.3173,64.344,64.2639,64.3351,53714.0
2018-11-09 10:25:00,72.24,72.47,72.24,72.47,96626.0,64.3262,64.531,64.3262,64.531,96626.0
2018-11-09 10:30:00,72.47,72.48,72.39,72.44,103161.0,64.531,64.5399,64.4598,64.5043,103161.0
2018-11-09 10:35:00,72.44,72.49,72.38,72.47,281310.0,64.5043,64.5488,64.4509,64.531,281310.0
2018-11-09 10:40:00,72.47,72.52,72.46,72.47,124883.0,64.531,64.5755,64.5221,64.531,124883.0
2018-11-09 10:45:00,72.47,72.53,72.39,72.4,113875.0,64.531,64.5844,64.4598,64.4687,113875.0
2018-11-09 10:50:00,72.39,72.39,72.26,72.34,144362.0,64.4598,64.4598,64.344,64.4152,144362.0
2018-11-09 10:55:00,72.33,72.33,72.18,72.23,90576.0,64.4063,64.4063,64.2728,64.3173,90576.0
2018-11-09 11:00:00,72.24,72.32,72.1,72.1,122483.0,64.3262,64.3974,64.2015,64.2015,122483.0
2018-11-09 11:05:00,72.1,72.1,71.98,72.01,126888.0,64.2015,64.2015,64.0947,64.1214,126888.0
2018-11-09 11:10:00,72.01,72.12,71.91,71.99,167923.0,64.1214,64.2193,64.0324,64.1036,167923.0
2018-11-09 11:15:00,71.99,72.11,71.99,72.01,165894.0,64.1036,64.2104,64.1036,64.1214,165894.0
2018-11-09 11:20:00,72.01,72.12,72.01,72.1,200024.0,64.1214,64.2193,64.1214,64.2015,200024.0
2018-11-09 11:25:00,72.1,72.17,72.06,72.14,286982.0,64.2015,64.2639,64.1659,64.2372,286982.0
2018-11-09 11:30:00,72.13,72.24,72.12,72.16,126214.0,64.2283,64.3262,64.2193,64.255,126214.0
2018-11-09 11:35:00,72.17,72.31,72.14,72.3,179604.0,64.2639,64.3885,64.2372,64.3796,179604.0
2018-11-09 11:40:00,72.29,72.3,72.15,72.24,101203.0,64.3707,64.3796,64.2461,64.3262,101203.0
2018-11-09 11:45:00,72.23,72.23,72.09,72.12,132646.0,64.3173,64.3173,64.1926,64.2193,132646.0
2018-11-09 11:50:00,72.12,72.17,72.06,72.14,78281.0,64.2193,64.2639,64.1659,64.2372,78281.0
2018-11-09 11:55:00,72.13,72.16,71.99,72.05,152025.0,64.2283,64.255,64.1036,64.157,152025.0
2018-11-09 12:00:00,72.05,72.11,72.01,72.05,108089.0,64.157,64.2104,64.1214,64.157,108089.0
2018-11-09 12:05:00,72.05,72.09,72.01,72.09,97170.0,64.157,64.1926,64.1214,64.1926,97170.0
2018-11-09 12:10:00,72.07,72.15,71.99,72.0,149211.0,64.1748,64.2461,64.1036,64.1125,149211.0
2018-11-09 12:15:00,71.99,72.01,71.95,72.0,108116.0,64.1036,64.1214,64.068,64.1125,108116.0
2018-11-09 12:20:00,71.99,72.09,71.97,72.08,138798.0,64.1036,64.1926,64.0858,64.1837,138798.0
2018-11-09 12:25:00,72.08,72.19,72.08,72.14,109080.0,64.1837,64.2817,64.1837,64.2372,109080.0
2018-11-09 12:30:00,72.15,72.27,72.12,72.26,89591.0,64.2461,64.3529,64.2193,64.344,89591.0
2018-11-09 12:35:00,72.26,72.33,72.25,72.27,62027.0,64.344,64.4063,64.3351,64.3529,62027.0
2018-11-09 12:40:00,72.27,72.33,72.25,72.3,186136.0,64.3529,64.4063,64.3351,64.3796,186136.0
2018-11-09 12:45:00,72.3,72.36,72.28,72.34,87896.0,64.3796,64.4331,64.3618,64.4152,87896.0
2018-11-09 12:50:00,72.34,72.34,72.28,72.28,65236.0,64.4152,64.4152,64.3618,64.3618,65236.0
2018-11-09 12:55:00,72.28,72.28,72.21,72.21,85203.0,64.3618,64.3618,64.2995,64.2995,85203.0
2018-11-09 13:00:00,72.2,72.21,72.15,72.19,102462.0,64.2906,64.2995,64.2461,64.2817,102462.0
2018-11-09 13:05:00,72.19,72.24,72.17,72.23,54366.0,64.2817,64.3262,64.2639,64.3173,54366.0
2018-11-09 13:10:00,72.23,72.25,72.17,72.18,94983.0,64.3173,64.3351,64.2639,64.2728,94983.0
2018-11-09 13:15:00,72.17,72.19,72.13,72.16,99960.0,64.2639,64.2817,64.2283,64.255,99960.0
2018-11-09 13:20:00,72.15,72.19,72.12,72.17,67526.0,64.2461,64.2817,64.2193,64.2639,67526.0
2018-11-09 13:25:00,72.16,72.18,72.12,72.17,155078.0,64.255,64.2728,64.2193,64.2639,155078.0
2018-11-09 13:30:00,72.17,72.17,72.08,72.12,85586.0,64.2639,64.2639,64.1837,64.2193,85586.0
2018-11-09 13:35:00,72.12,72.19,72.11,72.13,95752.0,64.2193,64.2817,64.2104,64.2283,95752.0
2018-11-09 13:40:00,72.14,72.2,72.1,72.14,332720.0,64.2372,64.2906,64.2015,64.2372,332720.0
2018-11-09 13:45:00,72.13,72.13,72.04,72.05,188376.0,64.2283,64.2283,64.1481,64.157,188376.0
2018-11-09 13:50:00,72.05,72.08,72.05,72.06,131332.0,64.157,64.1837,64.157,64.1659,131332.0
2018-11-09 13:55:00,72.06,72.15,72.05,72.08,174550.0,64.1659,64.2461,64.157,64.1837,174550.0
2018-11-09 14:00:00,72.08,72.23,72.07,72.21,100174.0,64.1837,64.3173,64.1748,64.2995,100174.0
2018-11-09 14:05:00,72.21,72.22,72.11,72.12,96971.0,64.2995,64.3084,64.2104,64.2193,96971.0
2018-11-09 14:10:00,72.12,72.13,72.02,72.07,143116.0,64.2193,64.2283,64.1303,64.1748,143116.0
2018-11-09 14:15:00,72.07,72.1,71.98,71.99,123050.0,64.1748,64.2015,64.0947,64.1036,123050.0
2018-11-09 14:20:00,72.0,72.04,71.97,72.03,102371.0,64.1125,64.1481,64.0858,64.1392,102371.0
2018-11-09 14:25:00,72.03,72.08,72.02,72.02,135247.0,64.1392,64.1837,64.1303,64.1303,135247.0
2018-11-09 14:30:00,72.01,72.17,72.01,72.16,151444.0,64.1214,64.2639,64.1214,64.255,151444.0
2018-11-09 14:35:00,72.17,72.23,72.13,72.23,167681.0,64.2639,64.3173,64.2283,64.3173,167681.0
2018-11-09 14:40:00,72.24,72.32,72.23,72.23,109126.0,64.3262,64.3974,64.3173,64.3173,109126.0
2018-11-09 14:45:00,72.24,72.31,72.16,72.21,149238.0,64.3262,64.3885,64.255,64.2995,149238.0
2018-11-09 14:50:00,72.22,72.37,72.22,72.32,154008.0,64.3084,64.442,64.3084,64.3974,154008.0
2018-11-09 14:55:00,72.32,72.44,72.31,72.32,150642.0,64.3974,64.5043,64.3885,64.3974,150642.0
2018-11-09 15:00:00,72.33,72.36,72.28,72.31,91148.0,64.4063,64.4331,64.3618,64.3885,91148.0
2018-11-09 15:05:00,72.31,72.38,72.26,72.34,60735.0,64.3885,64.4509,64.344,64.4152,60735.0
2018-11-09 15:10:00,72.35,72.44,72.29,72.41,127547.0,64.4242,64.5043,64.3707,64.4776,127547.0
2018-11-09 15:15:00,72.42,72.48,72.36,72.45,146460.0,64.4865,64.5399,64.4331,64.5132,146460.0
2018-11-09 15:20:00,72.45,72.64,72.4,72.57,202938.0,64.5132,64.6824,64.4687,64.62,202938.0
2018-11-09 15:25:00,72.57,72.59,72.51,72.54,132257.0,64.62,64.6379,64.5666,64.5933,132257.0
2018-11-09 15:30:00,72.54,72.61,72.52,72.53,215682.0,64.5933,64.6557,64.5755,64.5844,215682.0
2018-11-09 15:35:00,72.53,72.61,72.51,72.56,227823.0,64.5844,64.6557,64.5666,64.6111,227823.0
2018-11-09 15:40:00,72.55,72.71,72.55,72.7,287184.0,64.6022,64.7447,64.6022,64.7358,287184.0
2018-11-09 15:45:00,72.7,72.74,72.49,72.5,492556.0,64.7358,64.7714,64.5488,64.5577,492556.0
2018-11-09 15:50:00,72.5,72.62,72.49,72.61,1185646.0,64.5577,64.6646,64.5488,64.6557,1185646.0
2018-11-09 15:55:00,72.61,72.64,72.42,72.43,3003742.0,64.6557,64.6824,64.4865,64.4954,3003742.0
2018-11-12 09:30:00,72.37,72.42,72.18,72.18,159159.0,64.442,64.4865,64.2728,64.2728,159159.0
2018-11-12 09:35:00,72.17,72.4,72.12,72.18,209003.0,64.2639,64.4687,64.2193,64.2728,209003.0
2018-11-12 09:40:00,72.18,72.2,72.07,72.11,89706.0,64.2728,64.2906,64.1748,64.2104,89706.0
2018-11-12 09:45:00,72.11,72.12,71.98,71.98,73135.0,64.2104,64.2193,64.0947,64.0947,73135.0
2018-11-12 09:50:00,71.97,71.97,71.7,71.76,162708.0,64.0858,64.0858,63.8454,63.8988,162708.0
2018-11-12 09:55:00,71.77,71.91,71.77,71.78,291396.0,63.9077,64.0324,63.9077,63.9166,291396.0
2018-11-12 10:00:00,71.78,71.78,71.62,71.7,152366.0,63.9166,63.9166,63.7741,63.8454,152366.0
2018-11-12 10:05:00,71.7,71.95,71.67,71.95,171003.0,63.8454,64.068,63.8186,64.068,171003.0
2018-11-12 10:10:00,71.95,72.04,71.86,71.91,120356.0,64.068,64.1481,63.9878,64.0324,120356.0
2018-11-12 10:15:00,71.91,72.02,71.91,71.97,66633.0,64.0324,64.1303,64.0324,64.0858,66633.0
2018-11-12 10:20:00,71.97,72.12,71.88,72.04,195816.0,64.0858,64.2193,64.0056,64.1481,195816.0
2018-11-12 10:25:00,72.03,72.1,72.0,72.06,85873.0,64.1392,64.2015,64.1125,64.1659,85873.0
2018-11-12 10:30:00,72.06,72.06,71.88,71.92,95632.0,64.1659,64.1659,64.0056,64.0413,95632.0
2018-11-12 10:35:00,71.91,71.95,71.8,71.89,314959.0,64.0324,64.068,63.9344,64.0145,314959.0
2018-11-12 10:40:00,71.88,71.91,71.82,71.84,96202.0,64.0056,64.0324,63.9522,63.97,96202.0
2018-11-12 10:45:00,71.83,71.87,71.78,71.82,129060.0,63.9611,63.9967,63.9166,63.9522,129060.0
2018-11-12 10:50:00,71.82,71.86,71.7,71.71,82656.0,63.9522,63.9878,63.8454,63.8543,82656.0
2018-11-12 10:55:00,71.71,71.81,71.7,71.76,69942.0,63.8543,63.9433,63.8454,63.8988,69942.0
2018-11-12 11:00:00,71.77,71.83,71.68,71.77,114547.0,63.9077,63.9611,63.8275,63.9077,114547.0
2018-11-12 11:05:00,71.77,71.83,71.72,71.79,96612.0,63.9077,63.9611,63.8632,63.9255,96612.0
2018-11-12 11:10:00,71.79,71.79,71.63,71.63,65046.0,63.9255,63.9255,63.783,63.783,65046.0
2018-11-12 11:15:00,71.63,71.63,71.45,71.48,75693.0,63.783,63.783,63.6227,63.6495,75693.0
2018-11-12 11:20:00,71.48,71.58,71.42,71.57,114060.0,63.6495,63.7385,63.596,63.7296,114060.0
2018-11-12 11:25:00,71.56,71.61,71.49,71.49,115317.0,63.7207,63.7652,63.6584,63.6584,115317.0
2018-11-12 11:30:00,71.48,71.56,71.44,71.52,313064.0,63.6495,63.7207,63.6138,63.6851,313064.0
2018-11-12 11:35:00,71.53,71.62,71.5,71.52,73579.0,63.694,63.7741,63.6673,63.6851,73579.0
2018-11-12 11:40:00,71.53,71.64,71.52,71.55,95069.0,63.694,63.7919,63.6851,63.7118,95069.0
2018-11-12 11:45:00,71.55,71.65,71.54,71.57,133404.0,63.7118,63.8008,63.7029,63.7296,133404.0
2018-11-12 11:50:00,71.58,71.59,71.42,71.55,87518.0,63.7385,63.7474,63.596,63.7118,87518.0
2018-11-12 11:55:00,71.56,71.68,71.56,71.65,94973.0,63.7207,63.8275,63.7207,63.8008,94973.0
2018-11-12 12:00:00,71.65,71.7,71.59,71.69,140977.0,63.8008,63.8454,63.7474,63.8365,140977.0
2018-11-12 12:05:00,71.7,71.85,71.69,71.81,122594.0,63.8454,63.9789,63.8365,63.9433,122594.0
2018-11-12 12:10:00,71.82,71.83,71.7,71.73,44683.0,63.9522,63.9611,63.8454,63.8721,44683.0
2018-11-12 12:15:00,71.72,71.81,71.69,71.73,66714.0,63.8632,63.9433,63.8365,63.8721,66714.0
2018-11-12 12:20:00,71.72,71.75,71.67,71.71,52566.0,63.8632,63.8899,63.8186,63.8543,52566.0
2018-11-12 12:25:00,71.71,71.74,71.62,71.65,38798.0,63.8543,63.881,63.7741,63.8008,38798.0
2018-11-12 12:30:00,71.65,71.65,71.53,71.53,51556.0,63.8008,63.8008,63.694,63.694,51556.0
2018-11-12 12:35:00,71.53,71.62,71.51,71.57,32570.0,63.694,63.7741,63.6762,63.7296,32570.0
2018-11-12 12:40:00,71.57,71.64,71.55,71.63,55872.0,63.7296,63.7919,63.7118,63.783,55872.0
2018-11-12 12:45:00,71.62,71.63,71.57,71.59,30541.0,63.7741,63.783,63.7296,63.7474,30541.0
2018-11-12 12:50:00,71.6,71.62,71.49,71.49,36099.0,63.7563,63.7741,63.6584,63.6584,36099.0
2018-11-12 12:55:00,71.5,71.55,71.42,71.43,37750.0,63.6673,63.7118,63.596,63.6049,37750.0
2018-11-12 13:00:00,71.43,71.48,71.42,71.45,33682.0,63.6049,63.6495,63.596,63.6227,33682.0
2018-11-12 13:05:00,71.45,71.46,71.29,71.32,72224.0,63.6227,63.6316,63.4803,63.507,72224.0
2018-11-12 13:10:00,71.32,71.36,71.27,71.28,62033.0,63.507,63.5426,63.4625,63.4714,62033.0
2018-11-12 13:15:00,71.28,71.34,71.23,71.25,48654.0,63.4714,63.5248,63.4268,63.4447,48654.0
2018-11-12 13:20:00,71.25,71.28,71.21,71.24,208493.0,63.4447,63.4714,63.409,63.4357,208493.0
2018-11-12 13:25:00,71.23,71.4,71.23,71.31,144061.0,63.4268,63.5782,63.4268,63.4981,144061.0
2018-11-12 13:30:00,71.3,71.39,71.29,71.38,97357.0,63.4892,63.5693,63.4803,63.5604,97357.0
2018-11-12 13:35:00,71.38,71.39,71.34,71.36,68017.0,63.5604,63.5693,63.5248,63.5426,68017.0
2018-11-12 13:40:00,71.36,71.39,71.33,71.34,46108.0,63.5426,63.5693,63.5159,63.5248,46108.0
2018-11-12 13:45:00,71.34,71.4,71.25,71.38,48789.0,63.5248,63.5782,63.4447,63.5604,48789.0
2018-11-12 13:50:00,71.39,71.6,71.38,71.54,87336.0,63.5693,63.7563,63.5604,63.7029,87336.0
2018-11-12 13:55:00,71.54,71.55,71.45,71.47,55200.0,63.7029,63.7118,63.6227,63.6406,55200.0
2018-11-12 14:00:00,71.46,71.57,71.42,71.56,90192.0,63.6316,63.7296,63.596,63.7207,90192.0
2018-11-12 14:05:00,71.56,71.56,71.47,71.5,29689.0,63.7207,63.7207,63.6406,63.6673,29689.0
2018-11-12 14:10:00,71.5,71.63,71.5,71.57,89395.0,63.6673,63.783,63.6673,63.7296,89395.0
2018-11-12 14:15:00,71.57,71.71,71.56,71.63,49176.0,63.7296,63.8543,63.7207,63.783,49176.0
2018-11-12 14:20:00,71.64,71.65,71.55,71.59,34274.0,63.7919,63.8008,63.7118,63.7474,34274.0
2018-11-12 14:25:00,71.59,71.59,71.46,71.47,37060.0,63.7474,63.7474,63.6316,63.6406,37060.0
2018-11-12 14:30:00,71.48,71.52,71.44,71.46,57188.0,63.6495,63.6851,63.6138,63.6316,57188.0
2018-11-12 14:35:00,71.46,71.49,71.28,71.34,108345.0,63.6316,63.6584,63.4714,63.5248,108345.0
2018-11-12 14:40:00,71.35,71.49,71.34,71.47,103646.0,63.5337,63.6584,63.5248,63.6406,103646.0
2018-11-12 14:45:00,71.48,71.63,71.47,71.57,190202.0,63.6495,63.783,63.6406,63.7296,190202.0
2018-11-12 14:50:00,71.57,71.57,71.41,71.45,52944.0,63.7296,63.7296,63.5871,63.6227,52944.0
2018-11-12 14:55:00,71.45,71.45,71.31,71.32,91212.0,63.6227,63.6227,63.4981,63.507,91212.0
2018-11-12 15:00:00,71.31,71.4,71.28,71.32,101083.0,63.4981,63.5782,63.4714,63.507,101083.0
2018-11-12 15:05:00,71.31,71.31,71.2,71.25,116991.0,63.4981,63.4981,63.4001,63.4447,116991.0
2018-11-12 15:10:00,71.24,71.33,71.16,71.28,87114.0,63.4357,63.5159,63.3645,63.4714,87114.0
2018-11-12 15:15:00,71.28,71.39,71.21,71.38,185789.0,63.4714,63.5693,63.409,63.5604,185789.0
2018-11-12 15:20:00,71.38,71.51,71.32,71.43,116825.0,63.5604,63.6762,63.507,63.6049,116825.0
2018-11-12 15:25:00,71.43,71.49,71.38,71.4,61807.0,63.6049,63.6584,63.5604,63.5782,61807.0
2018-11-12 15:30:00,71.4,71.41,71.18,71.21,148335.0,63.5782,63.5871,63.3823,63.409,148335.0
2018-11-12 15:35:00,71.22,71.29,71.19,71.25,96088.0,63.4179,63.4803,63.3912,63.4447,96088.0
2018-11-12 15:40:00,71.25,71.3,71.17,71.23,272430.0,63.4447,63.4892,63.3734,63.4268,272430.0
2018-11-12 15:45:00,71.23,71.3,71.13,71.14,217014.0,63.4268,63.4892,63.3378,63.3467,217014.0
2018-11-12 15:50:00,71.13,71.16,70.87,70.9,488149.0,63.3378,63.3645,63.1063,63.133,488149.0
2018-11-12 15:55:00,70.9,71.01,70.9,71.01,1219861.0,63.133,63.2309,63.133,63.2309,1219861.0
2018-11-13 09:30:00,71.06,71.51,71.06,71.5,246989.0,63.2755,63.6762,63.2755,63.6673,246989.0
2018-11-13 09:35:00,71.5,71.62,71.45,71.56,251286.0,63.6673,63.7741,63.6227,63.7207,251286.0
2018-11-13 09:40:00,71.56,71.58,71.39,71.41,343210.0,63.7207,63.7385,63.5693,63.5871,343210.0
2018-11-13 09:45:00,71.41,71.58,71.39,71.45,223313.0,63.5871,63.7385,63.5693,63.6227,223313.0
2018-11-13 09:50:00,71.44,71.51,71.32,71.45,82833.0,63.6138,63.6762,63.507,63.6227,82833.0
2018-11-13 09:55:00,71.44,71.45,71.19,71.19,183761.0,63.6138,63.6227,63.3912,63.3912,183761.0
2018-11-13 10:00:00,71.19,71.19,71.03,71.13,300836.0,63.3912,63.3912,63.2488,63.3378,300836.0
2018-11-13 10:05:00,71.13,71.39,71.09,71.38,343420.0,63.3378,63.5693,63.3022,63.5604,343420.0
2018-11-13 10:10:00,71.38,71.4,71.25,71.34,119111.0,63.5604,63.5782,63.4447,63.5248,119111.0
2018-11-13 10:15:00,71.34,71.43,71.29,71.39,134604.0,63.5248,63.6049,63.4803,63.5693,134604.0
2018-11-13 10:20:00,71.4,71.4,71.07,71.09,184028.0,63.5782,63.5782,63.2844,63.3022,184028.0
2018-11-13 10:25:00,71.05,71.13,70.94,70.94,228211.0,63.2666,63.3378,63.1686,63.1686,228211.0
2018-11-13 10:30:00,70.94,71.07,70.86,71.03,303484.0,63.1686,63.2844,63.0974,63.2488,303484.0
2018-11-13 10:35:00,71.04,71.24,71.03,71.13,402552.0,63.2577,63.4357,63.2488,63.3378,402552.0
2018-11-13 10:40:00,71.13,71.3,71.03,71.2,353256.0,63.3378,63.4892,63.2488,63.4001,353256.0
2018-11-13 10:45:00,71.2,71.4,71.2,71.34,531827.0,63.4001,63.5782,63.4001,63.5248,531827.0
2018-11-13 10:50:00,71.32,71.43,71.25,71.43,309908.0,63.507,63.6049,63.4447,63.6049,309908.0
2018-11-13 10:55:00,71.43,71.66,71.42,71.6,377566.0,63.6049,63.8097,63.596,63.7563,377566.0
2018-11-13 11:00:00,71.61,71.95,71.56,71.91,595102.0,63.7652,64.068,63.7207,64.0324,595102.0
2018-11-13 11:05:00,71.91,71.94,71.75,71.78,325625.0,64.0324,64.0591,63.8899,63.9166,325625.0
2018-11-13 11:10:00,71.79,71.93,71.78,71.9,94170.0,63.9255,64.0502,63.9166,64.0234,94170.0
2018-11-13 11:15:00,71.91,72.23,71.81,72.2,309278.0,64.0324,64.3173,63.9433,64.2906,309278.0
2018-11-13 11:20:00,72.19,72.2,72.01,72.01,163833.0,64.2817,64.2906,64.1214,64.1214,163833.0
2018-11-13 11:25:00,72.02,72.08,71.98,71.98,123938.0,64.1303,64.1837,64.0947,64.0947,123938.0
2018-11-13 11:30:00,71.97,72.0,71.9,71.98,95600.0,64.0858,64.1125,64.0234,64.0947,95600.0
2018-11-13 11:35:00,71.98,72.02,71.81,71.84,149533.0,64.0947,64.1303,63.9433,63.97,149533.0
2018-11-13 11:40:00,71.85,71.96,71.82,71.95,87533.0,63.9789,64.0769,63.9522,64.068,87533.0
2018-11-13 11:45:00,71.96,72.03,71.93,72.03,98638.0,64.0769,64.1392,64.0502,64.1392,98638.0
2018-11-13 11:50:00,72.03,72.11,71.91,71.91,115626.0,64.1392,64.2104,64.0324,64.0324,115626.0
2018-11-13 11:55:00,71.91,72.02,71.91,72.01,58951.0,64.0324,64.1303,64.0324,64.1214,58951.0
2018-11-13 12:00:00,72.01,72.13,72.01,72.06,232228.0,64.1214,64.2283,64.1214,64.1659,232228.0
2018-11-13 12:05:00,72.08,72.1,71.84,71.87,88773.0,64.1837,64.2015,63.97,63.9967,88773.0
2018-11-13 12:10:00,71.88,72.0,71.83,71.99,48204.0,64.0056,64.1125,63.9611,64.1036,48204.0
2018-11-13 12:15:00,71.99,72.02,71.93,71.96,78196.0,64.1036,64.1303,64.0502,64.0769,78196.0
2018-11-13 12:20:00,71.97,72.07,71.97,72.06,187955.0,64.0858,64.1748,64.0858,64.1659,187955.0
2018-11-13 12:25:00,72.07,72.18,72.07,72.09,66818.0,64.1748,64.2728,64.1748,64.1926,66818.0
2018-11-13 12:30:00,72.09,72.15,72.02,72.09,124581.0,64.1926,64.2461,64.1303,64.1926,124581.0
2018-11-13 12:35:00,72.09,72.09,71.95,71.99,163005.0,64.1926,64.1926,64.068,64.1036,163005.0
2018-11-13 12:40:00,72.0,72.01,71.8,71.87,383053.0,64.1125,64.1214,63.9344,63.9967,383053.0
2018-11-13 12:45:00,71.87,71.91,71.83,71.9,76163.0,63.9967,64.0324,63.9611,64.0234,76163.0
2018-11-13 12:50:00,71.91,71.94,71.82,71.87,66406.0,64.0324,64.0591,63.9522,63.9967,66406.0
2018-11-13 12:55:00,71.88,71.88,71.79,71.83,63077.0,64.0056,64.0056,63.9255,63.9611,63077.0
2018-11-13 13:00:00,71.82,71.96,71.82,71.92,61965.0,63.9522,64.0769,63.9522,64.0413,61965.0
2018-11-13 13:05:00,71.91,71.92,71.75,71.77,75966.0,64.0324,64.0413,63.8899,63.9077,75966.0
2018-11-13 13:10:00,71.77,71.81,71.59,71.6,196210.0,63.9077,63.9433,63.7474,63.7563,196210.0
2018-11-13 13:15:00,71.6,71.71,71.59,71.68,84744.0,63.7563,63.8543,63.7474,63.8275,84744.0
2018-11-13 13:20:00,71.68,71.78,71.68,71.78,114472.0,63.8275,63.9166,63.8275,63.9166,114472.0
2018-11-13 13:25:00,71.77,71.77,71.57,71.7,71125.0,63.9077,63.9077,63.7296,63.8454,71125.0
2018-11-13 13:30:00,71.71,71.82,71.67,71.76,127538.0,63.8543,63.9522,63.8186,63.8988,127538.0
2018-11-13 13:35:00,71.77,71.85,71.74,71.83,106900.0,63.9077,63.9789,63.881,63.9611,106900.0
2018-11-13 13:40:00,71.86,71.86,71.75,71.75,142798.0,63.9878,63.9878,63.8899,63.8899,142798.0
2018-11-13 13:45:00,71.75,71.82,71.68,71.68,89220.0,63.8899,63.9522,63.8275,63.8275,89220.0
2018-11-13 13:50:00,71.68,71.75,71.66,71.71,69239.0,63.8275,63.8899,63.8097,63.8543,69239.0
2018-11-13 13:55:00,71.72,71.74,71.61,71.64,191716.0,63.8632,63.881,63.7652,63.7919,191716.0
2018-11-13 14:00:00,71.64,71.66,71.45,71.47,104115.0,63.7919,63.8097,63.6227,63.6406,104115.0
2018-11-13 14:05:00,71.47,71.53,71.45,71.5,52700.0,63.6406,63.694,63.6227,63.6673,52700.0
2018-11-13 14:10:00,71.49,71.53,71.37,71.39,115729.0,63.6584,63.694,63.5515,63.5693,115729.0
2018-11-13 14:15:00,71.39,71.39,71.22,71.25,443947.0,63.5693,63.5693,63.4179,63.4447,443947.0
2018-11-13 14:20:00,71.26,71.28,71.07,71.21,135954.0,63.4536,63.4714,63.2844,63.409,135954.0
2018-11-13 14:25:00,71.21,71.3,71.17,71.3,137898.0,63.409,63.4892,63.3734,63.4892,137898.0
2018-11-13 14:30:00,71.3,71.33,71.23,71.32,231756.0,63.4892,63.5159,63.4268,63.507,231756.0
2018-11-13 14:35:00,71.33,71.45,71.32,71.38,175475.0,63.5159,63.6227,63.507,63.5604,175475.0
2018-11-13 14:40:00,71.39,71.39,71.09,71.11,103863.0,63.5693,63.5693,63.3022,63.32,103863.0
2018-11-13 14:45:00,71.1,71.24,71.05,71.23,100616.0,63.3111,63.4357,63.2666,63.4268,100616.0
2018-11-13 14:50:00,71.21,71.34,71.17,71.34,74612.0,63.409,63.5248,63.3734,63.5248,74612.0
2018-11-13 14:55:00,71.33,71.39,71.23,71.28,221120.0,63.5159,63.5693,63.4268,63.4714,221120.0
2018-11-13 15:00:00,71.28,71.54,71.24,71.44,167702.0,63.4714,63.7029,63.4357,63.6138,167702.0
2018-11-13 15:05:00,71.45,71.45,71.26,71.35,91977.0,63.6227,63.6227,63.4536,63.5337,91977.0
2018-11-13 15:10:00,71.35,71.36,71.22,71.26,284621.0,63.5337,63.5426,63.4179,63.4536,284621.0
2018-11-13 15:15:00,71.25,71.3,71.09,71.18,182515.0,63.4447,63.4892,63.3022,63.3823,182515.0
2018-11-13 15:20:00,71.18,71.23,71.08,71.16,141510.0,63.3823,63.4268,63.2933,63.3645,141510.0
2018-11-13 15:25:00,71.15,71.32,71.14,71.24,260388.0,63.3556,63.507,63.3467,63.4357,260388.0
2018-11-13 15:30:00,71.23,71.29,71.05,71.1,257776.0,63.4268,63.4803,63.2666,63.3111,257776.0
2018-11-13 15:35:00,71.1,71.36,71.08,71.27,393869.0,63.3111,63.5426,63.2933,63.4625,393869.0
2018-11-13 15:40:00,71.26,71.31,71.23,71.28,192263.0,63.4536,63.4981,63.4268,63.4714,192263.0
2018-11-13 15:45:00,71.27,71.35,71.22,71.34,366788.0,63.4625,63.5337,63.4179,63.5248,366788.0
2018-11-13 15:50:00,71.34,71.42,71.32,71.4,206591.0,63.5248,63.596,63.507,63.5782,206591.0
2018-11-13 15:55:00,71.4,71.4,71.3,71.33,951570.0,63.5782,63.5782,63.4892,63.5159,951570.0
2018-11-14 09:30:00,71.79,72.05,71.73,71.86,318721.0,63.9255,64.157,63.8721,63.9878,318721.0
2018-11-14 09:35:00,71.86,72.07,71.86,71.99,820551.0,63.9878,64.1748,63.9878,64.1036,820551.0
2018-11-14 09:40:00,71.99,72.18,71.94,72.17,694131.0,64.1036,64.2728,64.0591,64.2639,694131.0
2018-11-14 09:45:00,72.18,72.27,72.11,72.2,317016.0,64.2728,64.3529,64.2104,64.2906,317016.0
2018-11-14 09:50:00,72.21,72.24,72.01,72.03,226237.0,64.2995,64.3262,64.1214,64.1392,226237.0
2018-11-14 09:55:00,72.04,72.16,71.98,72.16,250092.0,64.1481,64.255,64.0947,64.255,250092.0
2018-11-14 10:00:00,72.15,72.2,72.08,72.15,299325.0,64.2461,64.2906,64.1837,64.2461,299325.0
2018-11-14 10:05:00,72.14,72.23,72.11,72.11,116720.0,64.2372,64.3173,64.2104,64.2104,116720.0
2018-11-14 10:10:00,72.1,72.12,71.89,71.9,211703.0,64.2015,64.2193,64.0145,64.0234,211703.0
2018-11-14 10:15:00,71.89,71.93,71.82,71.85,267809.0,64.0145,64.0502,63.9522,63.9789,267809.0
2018-11-14 10:20:00,71.85,71.97,71.84,71.88,169570.0,63.9789,64.0858,63.97,64.0056,169570.0
2018-11-14 10:25:00,71.88,71.94,71.78,71.92,178431.0,64.0056,64.0591,63.9166,64.0413,178431.0
2018-11-14 10:30:00,71.91,72.0,71.89,71.92,234928.0,64.0324,64.1125,64.0145,64.0413,234928.0
2018-11-14 10:35:00,71.91,72.01,71.88,71.98,139038.0,64.0324,64.1214,64.0056,64.0947,139038.0
2018-11-14 10:40:00,71.96,71.96,71.85,71.88,74896.0,64.0769,64.0769,63.9789,64.0056,74896.0
2018-11-14 10:45:00,71.88,71.94,71.78,71.78,307013.0,64.0056,64.0591,63.9166,63.9166,307013.0
2018-11-14 10:50:00,71.78,71.85,71.57,71.6,262172.0,63.9166,63.9789,63.7296,63.7563,262172.0
2018-11-14 10:55:00,71.61,71.72,71.6,71.71,124069.0,63.7652,63.8632,63.7563,63.8543,124069.0
2018-11-14 11:00:00,71.71,71.71,71.56,71.59,92831.0,63.8543,63.8543,63.7207,63.7474,92831.0
2018-11-14 11:05:00,71.57,71.63,71.5,71.52,67376.0,63.7296,63.783,63.6673,63.6851,67376.0
2018-11-14 11:10:00,71.52,71.61,71.48,71.57,128873.0,63.6851,63.7652,63.6495,63.7296,128873.0
2018-11-14 11:15:00,71.57,71.6,71.5,71.53,93351.0,63.7296,63.7563,63.6673,63.694,93351.0
2018-11-14 11:20:00,71.52,71.54,71.38,71.48,100367.0,63.6851,63.7029,63.5604,63.6495,100367.0
2018-11-14 11:25:00,71.48,71.56,71.38,71.43,145921.0,63.6495,63.7207,63.5604,63.6049,145921.0
2018-11-14 11:30:00,71.43,71.48,71.34,71.43,139879.0,63.6049,63.6495,63.5248,63.6049,139879.0
2018-11-14 11:35:00,71.42,71.42,71.2,71.24,220954.0,63.596,63.596,63.4001,63.4357,220954.0
2018-11-14 11:40:00,71.24,71.24,71.1,71.16,252042.0,63.4357,63.4357,63.3111,63.3645,252042.0
2018-11-14 11:45:00,71.16,71.25,71.13,71.25,95989.0,63.3645,63.4447,63.3378,63.4447,95989.0
2018-11-14 11:50:00,71.23,71.35,71.14,71.3,422858.0,63.4268,63.5337,63.3467,63.4892,422858.0
2018-11-14 11:55:00,71.29,71.46,71.25,71.43,86538.0,63.4803,63.6316,63.4447,63.6049,86538.0
2018-11-14 12:00:00,71.44,71.48,71.36,71.36,94239.0,63.6138,63.6495,63.5426,63.5426,94239.0
2018-11-14 12:05:00,71.35,71.39,71.28,71.28,134262.0,63.5337,63.5693,63.4714,63.4714,134262.0
2018-11-14 12:10:00,71.27,71.31,71.17,71.22,126956.0,63.4625,63.4981,63.3734,63.4179,126956.0
2018-11-14 12:15:00,71.22,71.34,71.21,71.32,1260016.0,63.4179,63.5248,63.409,63.507,1260016.0
2018-11-14 12:20:00,71.32,71.5,71.32,71.46,110460.0,63.507,63.6673,63.507,63.6316,110460.0
2018-11-14 12:25:00,71.46,71.5,71.42,71.47,115559.0,63.6316,63.6673,63.596,63.6406,115559.0
2018-11-14 12:30:00,71.47,71.47,71.27,71.3,59753.0,63.6406,63.6406,63.4625,63.4892,59753.0
2018-11-14 12:35:00,71.3,71.3,71.06,71.2,174146.0,63.4892,63.4892,63.2755,63.4001,174146.0
2018-11-14 12:40:00,71.21,71.22,71.1,71.16,111067.0,63.409,63.4179,63.3111,63.3645,111067.0
2018-11-14 12:45:00,71.15,71.26,71.12,71.26,108414.0,63.3556,63.4536,63.3289,63.4536,108414.0
2018-11-14 12:50:00,71.26,71.38,71.19,71.26,164275.0,63.4536,63.5604,63.3912,63.4536,164275.0
2018-11-14 12:55:00,71.26,71.33,71.1,71.15,318074.0,63.4536,63.5159,63.3111,63.3556,318074.0
2018-11-14 13:00:00,71.14,71.28,71.11,71.17,258684.0,63.3467,63.4714,63.32,63.3734,258684.0
2018-11-14 13:05:00,71.17,71.26,71.14,71.18,143443.0,63.3734,63.4536,63.3467,63.3823,143443.0
2018-11-14 13:10:00,71.17,71.21,71.0,71.14,222377.0,63.3734,63.409,63.222,63.3467,222377.0
2018-11-14 13:15:00,71.12,71.32,71.12,71.27,170086.0,63.3289,63.507,63.3289,63.4625,170086.0
2018-11-14 13:20:00,71.27,71.31,71.14,71.15,105569.0,63.4625,63.4981,63.3467,63.3556,105569.0
2018-11-14 13:25:00,71.15,71.21,71.1,71.17,94231.0,63.3556,63.409,63.3111,63.3734,94231.0
2018-11-14 13:30:00,71.17,71.21,71.02,71.08,114462.0,63.3734,63.409,63.2399,63.2933,114462.0
2018-11-14 13:35:00,71.07,71.13,71.0,71.04,61015.0,63.2844,63.3378,63.222,63.2577,61015.0
2018-11-14 13:40:00,71.04,71.04,70.86,70.87,84985.0,63.2577,63.2577,63.0974,63.1063,84985.0
2018-11-14 13:45:00,70.87,70.95,70.85,70.86,82364.0,63.1063,63.1775,63.0885,63.0974,82364.0
2018-11-14 13:50:00,70.85,70.89,70.8,70.83,78903.0,63.0885,63.1241,63.044,63.0707,78903.0
2018-11-14 13:55:00,70.84,70.95,70.84,70.94,69796.0,63.0796,63.1775,63.0796,63.1686,69796.0
2018-11-14 14:00:00,70.92,70.93,70.65,70.66,134134.0,63.1508,63.1597,62.9104,62.9193,134134.0
2018-11-14 14:05:00,70.65,70.76,70.6,70.75,116030.0,62.9104,63.0083,62.8659,62.9994,116030.0
2018-11-14 14:10:00,70.76,70.99,70.75,70.98,237954.0,63.0083,63.2131,62.9994,63.2042,237954.0
2018-11-14 14:15:00,70.98,71.23,70.97,71.1,370625.0,63.2042,63.4268,63.1953,63.3111,370625.0
2018-11-14 14:20:00,71.1,71.25,71.07,71.16,199958.0,63.3111,63.4447,63.2844,63.3645,199958.0
2018-11-14 14:25:00,71.16,71.16,71.0,71.01,92470.0,63.3645,63.3645,63.222,63.2309,92470.0
2018-11-14 14:30:00,71.0,71.13,70.94,71.03,191085.0,63.222,63.3378,63.1686,63.2488,191085.0
2018-11-14 14:35:00,71.03,71.19,70.99,71.1,120694.0,63.2488,63.3912,63.2131,63.3111,120694.0
2018-11-14 14:40:00,71.09,71.16,70.98,71.05,155433.0,63.3022,63.3645,63.2042,63.2666,155433.0
2018-11-14 14:45:00,71.05,71.19,70.99,71.12,143865.0,63.2666,63.3912,63.2131,63.3289,143865.0
2018-11-14 14:50:00,71.12,71.28,71.1,71.26,156572.0,63.3289,63.4714,63.3111,63.4536,156572.0
2018-11-14 14:55:00,71.27,71.49,71.27,71.46,182505.0,63.4625,63.6584,63.4625,63.6316,182505.0
2018-11-14 15:00:00,71.46,71.55,71.38,71.45,243836.0,63.6316,63.7118,63.5604,63.6227,243836.0
2018-11-14 15:05:00,71.45,71.63,71.45,71.53,270122.0,63.6227,63.783,63.6227,63.694,270122.0
2018-11-14 15:10:00,71.53,71.57,71.46,71.54,127191.0,63.694,63.7296,63.6316,63.7029,127191.0
2018-11-14 15:15:00,71.55,71.61,71.49,71.55,111139.0,63.7118,63.7652,63.6584,63.7118,111139.0
2018-11-14 15:20:00,71.55,71.55,71.4,71.48,229803.0,63.7118,63.7118,63.5782,63.6495,229803.0
2018-11-14 15:25:00,71.47,71.48,71.38,71.45,117673.0,63.6406,63.6495,63.5604,63.6227,117673.0
2018-11-14 15:30:00,71.44,71.51,71.32,71.33,340734.0,63.6138,63.6762,63.507,63.5159,340734.0
2018-11-14 15:35:00,71.33,71.37,71.29,71.33,135493.0,63.5159,63.5515,63.4803,63.5159,135493.0
2018-11-14 15:40:00,71.33,71.37,71.25,71.26,244018.0,63.5159,63.5515,63.4447,63.4536,244018.0
2018-11-14 15:45:00,71.26,71.36,71.2,71.23,385072.0,63.4536,63.5426,63.4001,63.4268,385072.0
2018-11-14 15:50:00,71.22,71.25,71.0,71.07,399387.0,63.4179,63.4447,63.222,63.2844,399387.0
2018-11-14 15:55:00,71.06,71.11,70.94,71.07,1860090.0,63.2755,63.32,63.1686,63.2844,1860090.0
2018-11-15 09:30:00,70.53,70.59,70.27,70.54,318650.0,62.8035,62.857,62.572,62.8124,318650.0
2018-11-15 09:35:00,70.56,70.7,70.47,70.7,365578.0,62.8302,62.9549,62.7501,62.9549,365578.0
2018-11-15 09:40:00,70.7,70.88,70.58,70.88,405729.0,62.9549,63.1152,62.8481,63.1152,405729.0
2018-11-15 09:45:00,70.87,70.96,70.67,70.94,401302.0,63.1063,63.1864,62.9282,63.1686,401302.0
2018-11-15 09:50:00,70.94,70.94,70.72,70.89,473467.0,63.1686,63.1686,62.9727,63.1241,473467.0
2018-11-15 09:55:00,70.89,71.0,70.8,70.84,209881.0,63.1241,63.222,63.044,63.0796,209881.0
2018-11-15 10:00:00,70.84,70.98,70.75,70.75,300200.0,63.0796,63.2042,62.9994,62.9994,300200.0
2018-11-15 10:05:00,70.74,70.83,70.62,70.67,495987.0,62.9905,63.0707,62.8837,62.9282,495987.0
2018-11-15 10:10:00,70.67,70.85,70.64,70.79,255469.0,62.9282,63.0885,62.9015,63.035,255469.0
2018-11-15 10:15:00,70.79,70.84,70.68,70.79,75574.0,63.035,63.0796,62.9371,63.035,75574.0
2018-11-15 10:20:00,70.78,70.86,70.67,70.68,106069.0,63.0261,63.0974,62.9282,62.9371,106069.0
2018-11-15 10:25:00,70.68,70.82,70.67,70.74,92295.0,62.9371,63.0618,62.9282,62.9905,92295.0
2018-11-15 10:30:00,70.73,70.73,70.51,70.51,268963.0,62.9816,62.9816,62.7857,62.7857,268963.0
2018-11-15 10:35:00,70.5,70.55,70.39,70.49,338066.0,62.7768,62.8213,62.6789,62.7679,338066.0
2018-11-15 10:40:00,70.49,70.6,70.46,70.5,139398.0,62.7679,62.8659,62.7412,62.7768,139398.0
2018-11-15 10:45:00,70.5,70.79,70.49,70.71,121215.0,62.7768,63.035,62.7679,62.9638,121215.0
2018-11-15 10:50:00,70.7,70.85,70.66,70.81,204185.0,62.9549,63.0885,62.9193,63.0529,204185.0
2018-11-15 10:55:00,70.81,70.86,70.73,70.73,83470.0,63.0529,63.0974,62.9816,62.9816,83470.0
2018-11-15 11:00:00,70.72,70.87,70.65,70.86,178759.0,62.9727,63.1063,62.9104,63.0974,178759.0
2018-11-15 11:05:00,70.85,71.02,70.83,70.96,214690.0,63.0885,63.2399,63.0707,63.1864,214690.0
2018-11-15 11:10:00,70.97,71.08,70.96,71.04,128882.0,63.1953,63.2933,63.1864,63.2577,128882.0
2018-11-15 11:15:00,71.04,71.1,70.94,70.98,209929.0,63.2577,63.3111,63.1686,63.2042,209929.0
2018-11-15 11:20:00,70.97,71.15,70.97,71.07,202614.0,63.1953,63.3556,63.1953,63.2844,202614.0
2018-11-15 11:25:00,71.07,71.14,70.97,71.05,478949.0,63.2844,63.3467,63.1953,63.2666,478949.0
2018-11-15 11:30:00,71.05,71.23,71.02,71.19,215610.0,63.2666,63.4268,63.2399,63.3912,215610.0
2018-11-15 11:35:00,71.2,71.27,71.13,71.19,168637.0,63.4001,63.4625,63.3378,63.3912,168637.0
2018-11-15 11:40:00,71.18,71.33,71.12,71.17,238859.0,63.3823,63.5159,63.3289,63.3734,238859.0
2018-11-15 11:45:00,71.18,71.26,71.16,71.17,59824.0,63.3823,63.4536,63.3645,63.3734,59824.0
2018-11-15 11:50:00,71.19,71.36,71.14,71.33,106562.0,63.3912,63.5426,63.3467,63.5159,106562.0
2018-11-15 11:55:00,71.31,71.31,71.2,71.28,124798.0,63.4981,63.4981,63.4001,63.4714,124798.0
2018-11-15 12:00:00,71.28,71.38,71.2,71.35,135577.0,63.4714,63.5604,63.4001,63.5337,135577.0
2018-11-15 12:05:00,71.34,71.46,71.25,71.25,401925.0,63.5248,63.6316,63.4447,63.4447,401925.0
2018-11-15 12:10:00,71.25,71.29,71.18,71.19,146786.0,63.4447,63.4803,63.3823,63.3912,146786.0
2018-11-15 12:15:00,71.19,71.27,71.15,71.25,70790.0,63.3912,63.4625,63.3556,63.4447,70790.0
2018-11-15 12:20:00,71.25,71.35,71.23,71.33,44730.0,63.4447,63.5337,63.4268,63.5159,44730.0
2018-11-15 12:25:00,71.33,71.35,71.22,71.34,130717.0,63.5159,63.5337,63.4179,63.5248,130717.0
2018-11-15 12:30:00,71.34,71.35,71.22,71.31,60311.0,63.5248,63.5337,63.4179,63.4981,60311.0
2018-11-15 12:35:00,71.3,71.4,71.27,71.4,74519.0,63.4892,63.5782,63.4625,63.5782,74519.0
2018-11-15 12:40:00,71.39,71.39,71.19,71.19,63040.0,63.5693,63.5693,63.3912,63.3912,63040.0
2018-11-15 12:45:00,71.2,71.22,71.14,71.22,53480.0,63.4001,63.4179,63.3467,63.4179,53480.0
2018-11-15 12:50:00,71.23,71.27,71.05,71.06,76565.0,63.4268,63.4625,63.2666,63.2755,76565.0
2018-11-15 12:55:00,71.06,71.09,70.99,71.04,133791.0,63.2755,63.3022,63.2131,63.2577,133791.0
2018-11-15 13:00:00,71.05,71.09,70.92,70.96,95310.0,63.2666,63.3022,63.1508,63.1864,95310.0
2018-11-15 13:05:00,70.96,70.99,70.81,70.81,79494.0,63.1864,63.2131,63.0529,63.0529,79494.0
2018-11-15 13:10:00,70.81,70.99,70.81,70.98,73605.0,63.0529,63.2131,63.0529,63.2042,73605.0
2018-11-15 13:15:00,70.98,71.29,70.93,71.18,427378.0,63.2042,63.4803,63.1597,63.3823,427378.0
2018-11-15 13:20:00,71.17,71.66,71.17,71.64,587281.0,63.3734,63.8097,63.3734,63.7919,587281.0
2018-11-15 13:25:00,71.65,71.82,71.6,71.81,884160.0,63.8008,63.9522,63.7563,63.9433,884160.0
2018-11-15 13:30:00,71.82,71.96,71.78,71.95,463316.0,63.9522,64.0769,63.9166,64.068,463316.0
2018-11-15 13:35:00,71.95,72.01,71.81,71.84,304986.0,64.068,64.1214,63.9433,63.97,304986.0
2018-11-15 13:40:00,71.84,71.9,71.77,71.85,185402.0,63.97,64.0234,63.9077,63.9789,185402.0
2018-11-15 13:45:00,71.86,71.93,71.59,71.59,409161.0,63.9878,64.0502,63.7474,63.7474,409161.0
2018-11-15 13:50:00,71.6,71.89,71.6,71.82,289477.0,63.7563,64.0145,63.7563,63.9522,289477.0
2018-11-15 13:55:00,71.81,71.99,71.81,71.93,336200.0,63.9433,64.1036,63.9433,64.0502,336200.0
2018-11-15 14:00:00,71.94,72.0,71.87,71.92,526053.0,64.0591,64.1125,63.9967,64.0413,526053.0
2018-11-15 14:05:00,71.91,72.04,71.9,72.01,91192.0,64.0324,64.1481,64.0234,64.1214,91192.0
2018-11-15 14:10:00,72.0,72.03,71.9,72.02,113232.0,64.1125,64.1392,64.0234,64.1303,113232.0
2018-11-15 14:15:00,72.03,72.05,71.87,71.91,151582.0,64.1392,64.157,63.9967,64.0324,151582.0
2018-11-15 14:20:00,71.9,72.0,71.87,71.98,130908.0,64.0234,64.1125,63.9967,64.0947,130908.0
2018-11-15 14:25:00,71.98,72.23,71.95,72.2,226887.0,64.0947,64.3173,64.068,64.2906,226887.0
2018-11-15 14:30:00,72.2,72.39,72.18,72.35,361739.0,64.2906,64.4598,64.2728,64.4242,361739.0
2018-11-15 14:35:00,72.34,72.34,72.11,72.15,246280.0,64.4152,64.4152,64.2104,64.2461,246280.0
2018-11-15 14:40:00,72.15,72.18,72.1,72.13,129770.0,64.2461,64.2728,64.2015,64.2283,129770.0
2018-11-15 14:45:00,72.14,72.29,72.13,72.2,182378.0,64.2372,64.3707,64.2283,64.2906,182378.0
2018-11-15 14:50:00,72.21,72.23,72.02,72.11,224006.0,64.2995,64.3173,64.1303,64.2104,224006.0
2018-11-15 14:55:00,72.1,72.22,72.08,72.14,179974.0,64.2015,64.3084,64.1837,64.2372,179974.0
2018-11-15 15:00:00,72.14,72.16,71.6,71.71,1365650.0,64.2372,64.255,63.7563,63.8543,1365650.0
2018-11-15 15:05:00,71.72,72.0,71.72,71.93,605855.0,63.8632,64.1125,63.8632,64.0502,605855.0
2018-11-15 15:10:00,71.94,72.22,71.93,72.19,453722.0,64.0591,64.3084,64.0502,64.2817,453722.0
2018-11-15 15:15:00,72.2,72.21,71.87,71.87,208807.0,64.2906,64.2995,63.9967,63.9967,208807.0
2018-11-15 15:20:00,71.87,71.9,71.68,71.81,452653.0,63.9967,64.0234,63.8275,63.9433,452653.0
2018-11-15 15:25:00,71.8,71.93,71.74,71.75,133326.0,63.9344,64.0502,63.881,63.8899,133326.0
2018-11-15 15:30:00,71.75,71.96,71.74,71.84,174290.0,63.8899,64.0769,63.881,63.97,174290.0
2018-11-15 15:35:00,71.83,71.98,71.82,71.97,200393.0,63.9611,64.0947,63.9522,64.0858,200393.0
2018-11-15 15:40:00,71.96,71.99,71.83,71.9,190642.0,64.0769,64.1036,63.9611,64.0234,190642.0
2018-11-15 15:45:00,71.89,71.93,71.79,71.81,348557.0,64.0145,64.0502,63.9255,63.9433,348557.0
2018-11-15 15:50:00,71.81,71.97,71.81,71.94,379003.0,63.9433,64.0858,63.9433,64.0591,379003.0
2018-11-15 15:55:00,71.93,72.01,71.8,72.0,1221142.0,64.0502,64.1214,63.9344,64.1125,1221142.0
2018-11-16 09:30:00,71.8,71.85,71.62,71.64,384723.0,63.9344,63.9789,63.7741,63.7919,384723.0
2018-11-16 09:35:00,71.64,71.69,71.54,71.6,921407.0,63.7919,63.8365,63.7029,63.7563,921407.0
2018-11-16 09:40:00,71.6,71.74,71.58,71.68,331399.0,63.7563,63.881,63.7385,63.8275,331399.0
2018-11-16 09:45:00,71.69,71.94,71.66,71.89,217428.0,63.8365,64.0591,63.8097,64.0145,217428.0
2018-11-16 09:50:00,71.88,71.99,71.84,71.94,106486.0,64.0056,64.1036,63.97,64.0591,106486.0
2018-11-16 09:55:00,71.95,71.95,71.81,71.88,109733.0,64.068,64.068,63.9433,64.0056,109733.0
2018-11-16 10:00:00,71.87,71.88,71.79,71.86,138374.0,63.9967,64.0056,63.9255,63.9878,138374.0
2018-11-16 10:05:00,71.85,71.86,71.58,71.6,231068.0,63.9789,63.9878,63.7385,63.7563,231068.0
2018-11-16 10:10:00,71.6,71.69,71.57,71.68,111534.0,63.7563,63.8365,63.7296,63.8275,111534.0
2018-11-16 10:15:00,71.69,71.81,71.61,71.63,177681.0,63.8365,63.9433,63.7652,63.783,177681.0
2018-11-16 10:20:00,71.63,71.71,71.6,71.69,102786.0,63.783,63.8543,63.7563,63.8365,102786.0
2018-11-16 10:25:00,71.7,71.78,71.66,71.71,155344.0,63.8454,63.9166,63.8097,63.8543,155344.0
2018-11-16 10:30:00,71.73,71.99,71.7,71.92,214359.0,63.8721,64.1036,63.8454,64.0413,214359.0
2018-11-16 10:35:00,71.93,72.05,71.92,71.94,115807.0,64.0502,64.157,64.0413,64.0591,115807.0
2018-11-16 10:40:00,71.94,72.02,71.85,71.9,103515.0,64.0591,64.1303,63.9789,64.0234,103515.0
2018-11-16 10:45:00,71.92,71.95,71.76,71.81,114583.0,64.0413,64.068,63.8988,63.9433,114583.0
2018-11-16 10:50:00,71.81,71.82,71.72,71.8,63536.0,63.9433,63.9522,63.8632,63.9344,63536.0
2018-11-16 10:55:00,71.8,71.87,71.69,71.71,82642.0,63.9344,63.9967,63.8365,63.8543,82642.0
2018-11-16 11:00:00,71.71,71.77,71.65,71.71,75153.0,63.8543,63.9077,63.8008,63.8543,75153.0
2018-11-16 11:05:00,71.71,71.75,71.67,71.67,54205.0,63.8543,63.8899,63.8186,63.8186,54205.0
2018-11-16 11:10:00,71.67,71.7,71.58,71.63,86025.0,63.8186,63.8454,63.7385,63.783,86025.0
2018-11-16 11:15:00,71.64,71.7,71.62,71.65,97327.0,63.7919,63.8454,63.7741,63.8008,97327.0
2018-11-16 11:20:00,71.64,71.66,71.53,71.63,71800.0,63.7919,63.8097,63.694,63.783,71800.0
2018-11-16 11:25:00,71.63,71.69,71.59,71.59,159872.0,63.783,63.8365,63.7474,63.7474,159872.0
2018-11-16 11:30:00,71.6,71.67,71.49,71.54,249934.0,63.7563,63.8186,63.6584,63.7029,249934.0
2018-11-16 11:35:00,71.54,71.58,71.52,71.54,98199.0,63.7029,63.7385,63.6851,63.7029,98199.0
2018-11-16 11:40:00,71.55,71.55,71.41,71.46,142367.0,63.7118,63.7118,63.5871,63.6316,142367.0
2018-11-16 11:45:00,71.46,71.52,71.46,71.48,90076.0,63.6316,63.6851,63.6316,63.6495,90076.0
2018-11-16 11:50:00,71.48,71.49,71.36,71.45,241071.0,63.6495,63.6584,63.5426,63.6227,241071.0
2018-11-16 11:55:00,71.45,71.55,71.42,71.49,151231.0,63.6227,63.7118,63.596,63.6584,151231.0
2018-11-16 12:00:00,71.49,71.53,71.37,71.43,95663.0,63.6584,63.694,63.5515,63.6049,95663.0
2018-11-16 12:05:00,71.44,71.64,71.44,71.63,129637.0,63.6138,63.7919,63.6138,63.783,129637.0
2018-11-16 12:10:00,71.63,71.65,71.55,71.6,80874.0,63.783,63.8008,63.7118,63.7563,80874.0
2018-11-16 12:15:00,71.6,71.63,71.51,71.59,63767.0,63.7563,63.783,63.6762,63.7474,63767.0
2018-11-16 12:20:00,71.59,71.67,71.57,71.64,31421.0,63.7474,63.8186,63.7296,63.7919,31421.0
2018-11-16 12:25:00,71.64,71.66,71.51,71.51,47349.0,63.7919,63.8097,63.6762,63.6762,47349.0
2018-11-16 12:30:00,71.51,71.79,71.5,71.79,191086.0,63.6762,63.9255,63.6673,63.9255,191086.0
2018-11-16 12:35:00,71.79,72.18,71.77,72.05,1143017.0,63.9255,64.2728,63.9077,64.157,1143017.0
2018-11-16 12:40:00,72.05,72.13,72.0,72.01,282972.0,64.157,64.2283,64.1125,64.1214,282972.0
2018-11-16 12:45:00,72.01,72.34,72.0,72.22,672469.0,64.1214,64.4152,64.1125,64.3084,672469.0
2018-11-16 12:50:00,72.23,72.24,72.02,72.04,259968.0,64.3173,64.3262,64.1303,64.1481,259968.0
2018-11-16 12:55:00,72.05,72.06,71.98,72.05,206092.0,64.157,64.1659,64.0947,64.157,206092.0
2018-11-16 13:00:00,72.05,72.1,71.94,71.97,187235.0,64.157,64.2015,64.0591,64.0858,187235.0
2018-11-16 13:05:00,71.97,71.97,71.76,71.84,196883.0,64.0858,64.0858,63.8988,63.97,196883.0
2018-11-16 13:10:00,71.84,71.91,71.83,71.87,124733.0,63.97,64.0324,63.9611,63.9967,124733.0
2018-11-16 13:15:00,71.86,71.89,71.78,71.81,120083.0,63.9878,64.0145,63.9166,63.9433,120083.0
2018-11-16 13:20:00,71.81,71.86,71.76,71.82,84769.0,63.9433,63.9878,63.8988,63.9522,84769.0
2018-11-16 13:25:00,71.82,71.86,71.72,71.76,84866.0,63.9522,63.9878,63.8632,63.8988,84866.0
2018-11-16 13:30:00,71.77,71.8,71.71,71.73,71247.0,63.9077,63.9344,63.8543,63.8721,71247.0
2018-11-16 13:35:00,71.72,71.81,71.68,71.8,52871.0,63.8632,63.9433,63.8275,63.9344,52871.0
2018-11-16 13:40:00,71.79,71.82,71.59,71.66,221156.0,63.9255,63.9522,63.7474,63.8097,221156.0
2018-11-16 13:45:00,71.66,71.72,71.61,71.7,78278.0,63.8097,63.8632,63.7652,63.8454,78278.0
2018-11-16 13:50:00,71.7,71.75,71.66,71.69,97238.0,63.8454,63.8899,63.8097,63.8365,97238.0
2018-11-16 13:55:00,71.69,71.8,71.69,71.8,116641.0,63.8365,63.9344,63.8365,63.9344,116641.0
2018-11-16 14:00:00,71.8,71.91,71.8,71.9,130950.0,63.9344,64.0324,63.9344,64.0234,130950.0
2018-11-16 14:05:00,71.9,71.99,71.89,71.92,156506.0,64.0234,64.1036,64.0145,64.0413,156506.0
2018-11-16 14:10:00,71.93,71.96,71.85,71.85,89572.0,64.0502,64.0769,63.9789,63.9789,89572.0
2018-11-16 14:15:00,71.84,71.94,71.77,71.9,76259.0,63.97,64.0591,63.9077,64.0234,76259.0
2018-11-16 14:20:00,71.91,71.92,71.77,71.77,97986.0,64.0324,64.0413,63.9077,63.9077,97986.0
2018-11-16 14:25:00,71.77,72.01,71.74,71.96,162013.0,63.9077,64.1214,63.881,64.0769,162013.0
2018-11-16 14:30:00,71.95,72.07,71.95,72.06,70733.0,64.068,64.1748,64.068,64.1659,70733.0
2018-11-16 14:35:00,72.05,72.1,72.02,72.05,53061.0,64.157,64.2015,64.1303,64.157,53061.0
2018-11-16 14:40:00,72.04,72.04,71.97,71.97,97593.0,64.1481,64.1481,64.0858,64.0858,97593.0
2018-11-16 14:45:00,71.97,72.05,71.95,72.03,145746.0,64.0858,64.157,64.068,64.1392,145746.0
2018-11-16 14:50:00,72.05,72.06,71.95,72.02,54113.0,64.157,64.1659,64.068,64.1303,54113.0
2018-11-16 14:55:00,72.02,72.04,71.97,72.02,46983.0,64.1303,64.1481,64.0858,64.1303,46983.0
2018-11-16 15:00:00,72.04,72.11,72.0,72.04,102626.0,64.1481,64.2104,64.1125,64.1481,102626.0
2018-11-16 15:05:00,72.03,72.08,71.99,72.03,64378.0,64.1392,64.1837,64.1036,64.1392,64378.0
2018-11-16 15:10:00,72.04,72.09,72.02,72.08,49291.0,64.1481,64.1926,64.1303,64.1837,49291.0
2018-11-16 15:15:00,72.08,72.19,72.08,72.18,111088.0,64.1837,64.2817,64.1837,64.2728,111088.0
2018-11-16 15:20:00,72.19,72.19,72.12,72.17,201838.0,64.2817,64.2817,64.2193,64.2639,201838.0
2018-11-16 15:25:00,72.17,72.2,72.08,72.09,126043.0,64.2639,64.2906,64.1837,64.1926,126043.0
2018-11-16 15:30:00,72.08,72.1,72.02,72.02,161398.0,64.1837,64.2015,64.1303,64.1303,161398.0
2018-11-16 15:35:00,72.03,72.13,72.03,72.13,121187.0,64.1392,64.2283,64.1392,64.2283,121187.0
2018-11-16 15:40:00,72.13,72.15,72.05,72.08,120782.0,64.2283,64.2461,64.157,64.1837,120782.0
2018-11-16 15:45:00,72.08,72.12,72.02,72.04,340185.0,64.1837,64.2193,64.1303,64.1481,340185.0
2018-11-16 15:50:00,72.04,72.08,71.98,72.01,247737.0,64.1481,64.1837,64.0947,64.1214,247737.0
2018-11-16 15:55:00,72.0,72.02,71.93,71.99,1204822.0,64.1125,64.1303,64.0502,64.1036,1204822.0
2018-11-19 09:30:00,71.87,71.9,71.64,71.65,252298.0,63.9967,64.0234,63.7919,63.8008,252298.0
2018-11-19 09:35:00,71.65,71.88,71.6,71.87,341563.0,63.8008,64.0056,63.7563,63.9967,341563.0
2018-11-19 09:40:00,71.87,71.95,71.85,71.87,160748.0,63.9967,64.068,63.9789,63.9967,160748.0
2018-11-19 09:45:00,71.86,71.86,71.75,71.77,162897.0,63.9878,63.9878,63.8899,63.9077,162897.0
2018-11-19 09:50:00,71.77,71.79,71.62,71.65,144101.0,63.9077,63.9255,63.7741,63.8008,144101.0
2018-11-19 09:55:00,71.65,71.8,71.63,71.8,186987.0,63.8008,63.9344,63.783,63.9344,186987.0
2018-11-19 10:00:00,71.8,71.8,71.64,71.65,121403.0,63.9344,63.9344,63.7919,63.8008,121403.0
2018-11-19 10:05:00,71.65,71.65,71.42,71.47,240790.0,63.8008,63.8008,63.596,63.6406,240790.0
2018-11-19 10:10:00,71.48,71.56,71.45,71.5,156790.0,63.6495,63.7207,63.6227,63.6673,156790.0
2018-11-19 10:15:00,71.5,71.56,71.43,71.43,150377.0,63.6673,63.7207,63.6049,63.6049,150377.0
2018-11-19 10:20:00,71.42,71.45,71.21,71.24,197630.0,63.596,63.6227,63.409,63.4357,197630.0
2018-11-19 10:25:00,71.24,71.33,71.21,71.23,111773.0,63.4357,63.5159,63.409,63.4268,111773.0
2018-11-19 10:30:00,71.23,71.3,71.12,71.18,228241.0,63.4268,63.4892,63.3289,63.3823,228241.0
2018-11-19 10:35:00,71.18,71.39,71.18,71.37,232011.0,63.3823,63.5693,63.3823,63.5515,232011.0
2018-11-19 10:40:00,71.37,71.42,71.22,71.3,151543.0,63.5515,63.596,63.4179,63.4892,151543.0
2018-11-19 10:45:00,71.31,71.35,71.23,71.33,109022.0,63.4981,63.5337,63.4268,63.5159,109022.0
2018-11-19 10:50:00,71.32,71.54,71.31,71.46,163394.0,63.507,63.7029,63.4981,63.6316,163394.0
2018-11-19 10:55:00,71.47,71.54,71.45,71.52,98116.0,63.6406,63.7029,63.6227,63.6851,98116.0
2018-11-19 11:00:00,71.51,71.57,71.4,71.46,103462.0,63.6762,63.7296,63.5782,63.6316,103462.0
2018-11-19 11:05:00,71.44,71.53,71.44,71.47,86864.0,63.6138,63.694,63.6138,63.6406,86864.0
2018-11-19 11:10:00,71.46,71.46,71.31,71.33,66063.0,63.6316,63.6316,63.4981,63.5159,66063.0
2018-11-19 11:15:00,71.33,71.4,71.28,71.35,119239.0,63.5159,63.5782,63.4714,63.5337,119239.0
2018-11-19 11:20:00,71.35,71.44,71.32,71.32,68397.0,63.5337,63.6138,63.507,63.507,68397.0
2018-11-19 11:25:00,71.31,71.34,71.26,71.29,163118.0,63.4981,63.5248,63.4536,63.4803,163118.0
2018-11-19 11:30:00,71.29,71.36,71.23,71.32,129172.0,63.4803,63.5426,63.4268,63.507,129172.0
2018-11-19 11:35:00,71.32,71.4,71.29,71.29,73248.0,63.507,63.5782,63.4803,63.4803,73248.0
2018-11-19 11:40:00,71.28,71.28,71.16,71.21,89819.0,63.4714,63.4714,63.3645,63.409,89819.0
2018-11-19 11:45:00,71.21,71.25,71.14,71.2,113697.0,63.409,63.4447,63.3467,63.4001,113697.0
2018-11-19 11:50:00,71.19,71.19,70.88,70.92,249074.0,63.3912,63.3912,63.1152,63.1508,249074.0
2018-11-19 11:55:00,70.91,71.07,70.91,71.02,240123.0,63.1419,63.2844,63.1419,63.2399,240123.0
2018-11-19 12:00:00,71.02,71.06,70.88,70.89,156027.0,63.2399,63.2755,63.1152,63.1241,156027.0
2018-11-19 12:05:00,70.89,70.93,70.76,70.89,117421.0,63.1241,63.1597,63.0083,63.1241,117421.0
2018-11-19 12:10:00,70.9,71.01,70.84,70.88,826306.0,63.133,63.2309,63.0796,63.1152,826306.0
2018-11-19 12:15:00,70.88,70.93,70.82,70.92,149223.0,63.1152,63.1597,63.0618,63.1508,149223.0
2018-11-19 12:20:00,70.91,70.97,70.89,70.9,79123.0,63.1419,63.1953,63.1241,63.133,79123.0
2018-11-19 12:25:00,70.9,70.92,70.82,70.88,118026.0,63.133,63.1508,63.0618,63.1152,118026.0
2018-11-19 12:30:00,70.88,70.88,70.71,70.76,135571.0,63.1152,63.1152,62.9638,63.0083,135571.0
2018-11-19 12:35:00,70.75,70.99,70.75,70.99,91522.0,62.9994,63.2131,62.9994,63.2131,91522.0
2018-11-19 12:40:00,70.99,71.09,70.99,71.04,126819.0,63.2131,63.3022,63.2131,63.2577,126819.0
2018-11-19 12:45:00,71.05,71.06,70.91,70.92,354343.0,63.2666,63.2755,63.1419,63.1508,354343.0
2018-11-19 12:50:00,70.92,71.01,70.82,70.94,290647.0,63.1508,63.2309,63.0618,63.1686,290647.0
2018-11-19 12:55:00,70.93,71.04,70.89,70.99,89164.0,63.1597,63.2577,63.1241,63.2131,89164.0
2018-11-19 13:00:00,70.99,71.0,70.88,70.95,100630.0,63.2131,63.222,63.1152,63.1775,100630.0
2018-11-19 13:05:00,70.94,71.0,70.76,70.77,92267.0,63.1686,63.222,63.0083,63.0172,92267.0
2018-11-19 13:10:00,70.78,70.93,70.78,70.83,96963.0,63.0261,63.1597,63.0261,63.0707,96963.0
2018-11-19 13:15:00,70.83,70.84,70.71,70.83,122120.0,63.0707,63.0796,62.9638,63.0707,122120.0
2018-11-19 13:20:00,70.83,70.89,70.77,70.79,90155.0,63.0707,63.1241,63.0172,63.035,90155.0
2018-11-19 13:25:00,70.78,70.83,70.72,70.75,57402.0,63.0261,63.0707,62.9727,62.9994,57402.0
2018-11-19 13:30:00,70.74,70.79,70.6,70.65,135317.0,62.9905,63.035,62.8659,62.9104,135317.0
2018-11-19 13:35:00,70.65,70.91,70.64,70.85,191503.0,62.9104,63.1419,62.9015,63.0885,191503.0
2018-11-19 13:40:00,70.85,70.93,70.82,70.92,76327.0,63.0885,63.1597,63.0618,63.1508,76327.0
2018-11-19 13:45:00,70.92,70.94,70.81,70.83,106907.0,63.1508,63.1686,63.0529,63.0707,106907.0
2018-11-19 13:50:00,70.85,70.85,70.76,70.8,75332.0,63.0885,63.0885,63.0083,63.044,75332.0
2018-11-19 13:55:00,70.79,70.85,70.76,70.76,127857.0,63.035,63.0885,63.0083,63.0083,127857.0
2018-11-19 14:00:00,70.76,70.77,70.59,70.59,342139.0,63.0083,63.0172,62.857,62.857,342139.0
2018-11-19 14:05:00,70.6,70.75,70.57,70.7,87770.0,62.8659,62.9994,62.8391,62.9549,87770.0
2018-11-19 14:10:00,70.69,70.69,70.61,70.64,124776.0,62.946,62.946,62.8748,62.9015,124776.0
2018-11-19 14:15:00,70.63,70.77,70.58,70.67,88904.0,62.8926,63.0172,62.8481,62.9282,88904.0
2018-11-19 14:20:00,70.67,70.75,70.63,70.74,74450.0,62.9282,62.9994,62.8926,62.9905,74450.0
2018-11-19 14:25:00,70.74,70.84,70.71,70.81,138571.0,62.9905,63.0796,62.9638,63.0529,138571.0
2018-11-19 14:30:00,70.8,70.83,70.65,70.75,202792.0,63.044,63.0707,62.9104,62.9994,202792.0
2018-11-19 14:35:00,70.74,70.86,70.65,70.86,178799.0,62.9905,63.0974,62.9104,63.0974,178799.0
2018-11-19 14:40:00,70.85,70.89,70.78,70.79,111743.0,63.0885,63.1241,63.0261,63.035,111743.0
2018-11-19 14:45:00,70.79,70.93,70.73,70.88,119194.0,63.035,63.1597,62.9816,63.1152,119194.0
2018-11-19 14:50:00,70.88,70.93,70.82,70.92,86445.0,63.1152,63.1597,63.0618,63.1508,86445.0
2018-11-19 14:55:00,70.93,70.97,70.87,70.91,57799.0,63.1597,63.1953,63.1063,63.1419,57799.0
2018-11-19 15:00:00,70.91,70.99,70.79,70.95,173262.0,63.1419,63.2131,63.035,63.1775,173262.0
2018-11-19 15:05:00,70.94,71.0,70.9,70.93,69249.0,63.1686,63.222,63.133,63.1597,69249.0
2018-11-19 15:10:00,70.93,71.16,70.92,71.11,85811.0,63.1597,63.3645,63.1508,63.32,85811.0
2018-11-19 15:15:00,71.1,71.17,71.0,71.08,201682.0,63.3111,63.3734,63.222,63.2933,201682.0
2018-11-19 15:20:00,71.08,71.17,71.08,71.1,85519.0,63.2933,63.3734,63.2933,63.3111,85519.0
2018-11-19 15:25:00,71.11,71.16,71.01,71.08,124320.0,63.32,63.3645,63.2309,63.2933,124320.0
2018-11-19 15:30:00,71.07,71.12,70.97,70.97,202202.0,63.2844,63.3289,63.1953,63.1953,202202.0
2018-11-19 15:35:00,70.98,71.03,70.93,70.98,128030.0,63.2042,63.2488,63.1597,63.2042,128030.0
2018-11-19 15:40:00,70.98,70.98,70.8,70.81,213900.0,63.2042,63.2042,63.044,63.0529,213900.0
2018-11-19 15:45:00,70.81,70.85,70.73,70.79,343174.0,63.0529,63.0885,62.9816,63.035,343174.0
2018-11-19 15:50:00,70.79,70.8,70.7,70.75,315871.0,63.035,63.044,62.9549,62.9994,315871.0
2018-11-19 15:55:00,70.75,70.87,70.75,70.86,959574.0,62.9994,63.1063,62.9994,63.0974,959574.0
2018-11-20 09:30:00,69.65,69.99,69.49,69.57,486529.0,62.0199,62.3227,61.8775,61.9487,486529.0
2018-11-20 09:35:00,69.59,69.69,69.48,69.62,434663.0,61.9665,62.0555,61.8686,61.9932,434663.0
2018-11-20 09:40:00,69.6,69.73,69.47,69.62,389112.0,61.9754,62.0912,61.8597,61.9932,389112.0
2018-11-20 09:45:00,69.62,69.71,69.43,69.45,308466.0,61.9932,62.0734,61.824,61.8418,308466.0
2018-11-20 09:50:00,69.45,69.47,69.22,69.35,264073.0,61.8418,61.8597,61.637,61.7528,264073.0
2018-11-20 09:55:00,69.35,69.38,69.17,69.36,328220.0,61.7528,61.7795,61.5925,61.7617,328220.0
2018-11-20 10:00:00,69.36,69.49,69.29,69.43,464380.0,61.7617,61.8775,61.6994,61.824,464380.0
2018-11-20 10:05:00,69.43,69.43,69.12,69.21,427268.0,61.824,61.824,61.548,61.6281,427268.0
2018-11-20 10:10:00,69.21,69.21,69.08,69.13,382281.0,61.6281,61.6281,61.5124,61.5569,382281.0
2018-11-20 10:15:00,69.12,69.38,69.1,69.37,402448.0,61.548,61.7795,61.5302,61.7706,402448.0
2018-11-20 10:20:00,69.37,69.62,69.37,69.58,262882.0,61.7706,61.9932,61.7706,61.9576,262882.0
2018-11-20 10:25:00,69.56,69.67,69.51,69.62,225965.0,61.9398,62.0377,61.8953,61.9932,225965.0
2018-11-20 10:30:00,69.62,69.75,69.54,69.61,355248.0,61.9932,62.109,61.922,61.9843,355248.0
2018-11-20 10:35:00,69.61,69.82,69.6,69.8,206511.0,61.9843,62.1713,61.9754,62.1535,206511.0
2018-11-20 10:40:00,69.81,69.93,69.77,69.85,478242.0,62.1624,62.2693,62.1268,62.198,478242.0
2018-11-20 10:45:00,69.87,69.88,69.7,69.82,140709.0,62.2158,62.2247,62.0645,62.1713,140709.0
2018-11-20 10:50:00,69.82,70.04,69.77,69.99,380357.0,62.1713,62.3672,62.1268,62.3227,380357.0
2018-11-20 10:55:00,69.99,70.06,69.9,70.0,177492.0,62.3227,62.385,62.2425,62.3316,177492.0
2018-11-20 11:00:00,70.0,70.06,69.86,69.86,304590.0,62.3316,62.385,62.2069,62.2069,304590.0
2018-11-20 11:05:00,69.86,69.95,69.84,69.9,117620.0,62.2069,62.2871,62.1891,62.2425,117620.0
2018-11-20 11:10:00,69.9,70.0,69.82,69.82,116525.0,62.2425,62.3316,62.1713,62.1713,116525.0
2018-11-20 11:15:00,69.82,69.82,69.57,69.6,178160.0,62.1713,62.1713,61.9487,61.9754,178160.0
2018-11-20 11:20:00,69.59,69.66,69.49,69.49,123492.0,61.9665,62.0288,61.8775,61.8775,123492.0
2018-11-20 11:25:00,69.48,69.56,69.38,69.39,122932.0,61.8686,61.9398,61.7795,61.7884,122932.0
2018-11-20 11:30:00,69.4,69.46,69.32,69.33,343194.0,61.7973,61.8507,61.7261,61.735,343194.0
2018-11-20 11:35:00,69.34,69.64,69.33,69.63,177996.0,61.7439,62.011,61.735,62.0021,177996.0
2018-11-20 11:40:00,69.63,69.79,69.62,69.77,104540.0,62.0021,62.1446,61.9932,62.1268,104540.0
2018-11-20 11:45:00,69.77,69.81,69.69,69.7,101253.0,62.1268,62.1624,62.0555,62.0645,101253.0
2018-11-20 11:50:00,69.7,69.72,69.61,69.66,64837.0,62.0645,62.0823,61.9843,62.0288,64837.0
2018-11-20 11:55:00,69.65,69.83,69.61,69.73,160796.0,62.0199,62.1802,61.9843,62.0912,160796.0
2018-11-20 12:00:00,69.73,69.89,69.66,69.87,159312.0,62.0912,62.2336,62.0288,62.2158,159312.0
2018-11-20 12:05:00,69.87,69.87,69.68,69.7,77818.0,62.2158,62.2158,62.0466,62.0645,77818.0
2018-11-20 12:10:00,69.69,69.72,69.6,69.61,220666.0,62.0555,62.0823,61.9754,61.9843,220666.0
2018-11-20 12:15:00,69.61,69.62,69.52,69.53,74539.0,61.9843,61.9932,61.9042,61.9131,74539.0
2018-11-20 12:20:00,69.5,69.54,69.43,69.5,81709.0,61.8864,61.922,61.824,61.8864,81709.0
2018-11-20 12:25:00,69.5,69.68,69.48,69.63,190435.0,61.8864,62.0466,61.8686,62.0021,190435.0
2018-11-20 12:30:00,69.63,69.7,69.61,69.63,103281.0,62.0021,62.0645,61.9843,62.0021,103281.0
2018-11-20 12:35:00,69.63,69.67,69.56,69.57,128105.0,62.0021,62.0377,61.9398,61.9487,128105.0
2018-11-20 12:40:00,69.58,69.61,69.48,69.49,60129.0,61.9576,61.9843,61.8686,61.8775,60129.0
2018-11-20 12:45:00,69.49,69.49,69.41,69.47,88051.0,61.8775,61.8775,61.8062,61.8597,88051.0
2018-11-20 12:50:00,69.47,69.55,69.44,69.52,75381.0,61.8597,61.9309,61.8329,61.9042,75381.0
2018-11-20 12:55:00,69.5,69.51,69.39,69.43,155916.0,61.8864,61.8953,61.7884,61.824,155916.0
2018-11-20 13:00:00,69.43,69.47,69.36,69.4,73014.0,61.824,61.8597,61.7617,61.7973,73014.0
2018-11-20 13:05:00,69.4,69.51,69.4,69.47,82002.0,61.7973,61.8953,61.7973,61.8597,82002.0
2018-11-20 13:10:00,69.47,69.5,69.38,69.45,241766.0,61.8597,61.8864,61.7795,61.8418,241766.0
2018-11-20 13:15:00,69.45,69.49,69.31,69.34,127992.0,61.8418,61.8775,61.7172,61.7439,127992.0
2018-11-20 13:20:00,69.33,69.33,69.22,69.22,91846.0,61.735,61.735,61.637,61.637,91846.0
2018-11-20 13:25:00,69.22,69.28,69.22,69.27,139412.0,61.637,61.6905,61.637,61.6816,139412.0
2018-11-20 13:30:00,69.27,69.35,69.24,69.32,99169.0,61.6816,61.7528,61.6548,61.7261,99169.0
2018-11-20 13:35:00,69.33,69.33,69.25,69.31,63071.0,61.735,61.735,61.6638,61.7172,63071.0
2018-11-20 13:40:00,69.31,69.52,69.28,69.47,184300.0,61.7172,61.9042,61.6905,61.8597,184300.0
2018-11-20 13:45:00,69.47,69.51,69.42,69.46,97588.0,61.8597,61.8953,61.8151,61.8507,97588.0
2018-11-20 13:50:00,69.45,69.47,69.36,69.38,52061.0,61.8418,61.8597,61.7617,61.7795,52061.0
2018-11-20 13:55:00,69.37,69.41,69.3,69.3,110634.0,61.7706,61.8062,61.7083,61.7083,110634.0
2018-11-20 14:00:00,69.3,69.32,69.22,69.26,166990.0,61.7083,61.7261,61.637,61.6727,166990.0
2018-11-20 14:05:00,69.26,69.28,69.14,69.15,384513.0,61.6727,61.6905,61.5658,61.5747,384513.0
2018-11-20 14:10:00,69.14,69.39,69.14,69.37,245296.0,61.5658,61.7884,61.5658,61.7706,245296.0
2018-11-20 14:15:00,69.38,69.46,69.35,69.42,159851.0,61.7795,61.8507,61.7528,61.8151,159851.0
2018-11-20 14:20:00,69.42,69.44,69.31,69.38,86576.0,61.8151,61.8329,61.7172,61.7795,86576.0
2018-11-20 14:25:00,69.38,69.44,69.29,69.35,93590.0,61.7795,61.8329,61.6994,61.7528,93590.0
2018-11-20 14:30:00,69.36,69.64,69.34,69.63,191350.0,61.7617,62.011,61.7439,62.0021,191350.0
2018-11-20 14:35:00,69.62,69.68,69.57,69.59,93347.0,61.9932,62.0466,61.9487,61.9665,93347.0
2018-11-20 14:40:00,69.58,69.6,69.42,69.43,189873.0,61.9576,61.9754,61.8151,61.824,189873.0
2018-11-20 14:45:00,69.43,69.5,69.36,69.38,139827.0,61.824,61.8864,61.7617,61.7795,139827.0
2018-11-20 14:50:00,69.37,69.48,69.35,69.37,119799.0,61.7706,61.8686,61.7528,61.7706,119799.0
2018-11-20 14:55:00,69.38,69.45,69.31,69.38,146951.0,61.7795,61.8418,61.7172,61.7795,146951.0
2018-11-20 15:00:00,69.39,69.54,69.19,69.21,295848.0,61.7884,61.922,61.6103,61.6281,295848.0
2018-11-20 15:05:00,69.22,69.26,69.09,69.25,217958.0,61.637,61.6727,61.5213,61.6638,217958.0
2018-11-20 15:10:00,69.26,69.34,69.18,69.22,211252.0,61.6727,61.7439,61.6014,61.637,211252.0
2018-11-20 15:15:00,69.23,69.45,69.18,69.44,206506.0,61.6459,61.8418,61.6014,61.8329,206506.0
2018-11-20 15:20:00,69.45,69.52,69.38,69.43,133722.0,61.8418,61.9042,61.7795,61.824,133722.0
2018-11-20 15:25:00,69.43,69.61,69.32,69.54,212774.0,61.824,61.9843,61.7261,61.922,212774.0
2018-11-20 15:30:00,69.54,69.55,69.44,69.52,197617.0,61.922,61.9309,61.8329,61.9042,197617.0
2018-11-20 15:35:00,69.51,69.67,69.49,69.66,385382.0,61.8953,62.0377,61.8775,62.0288,385382.0
2018-11-20 15:40:00,69.66,69.66,69.49,69.54,217387.0,62.0288,62.0288,61.8775,61.922,217387.0
2018-11-20 15:45:00,69.53,69.58,69.39,69.44,343537.0,61.9131,61.9576,61.7884,61.8329,343537.0
2018-11-20 15:50:00,69.43,69.48,69.31,69.38,497727.0,61.824,61.8686,61.7172,61.7795,497727.0
2018-11-20 15:55:00,69.37,69.5,69.34,69.38,1254164.0,61.7706,61.8864,61.7439,61.7795,1254164.0
2018-11-21 09:30:00,69.91,70.03,69.74,69.86,554528.0,62.2514,62.3583,62.1001,62.2069,554528.0
2018-11-21 09:35:00,69.87,70.0,69.86,69.89,275105.0,62.2158,62.3316,62.2069,62.2336,275105.0
2018-11-21 09:40:00,69.9,69.99,69.79,69.98,201555.0,62.2425,62.3227,62.1446,62.3138,201555.0
2018-11-21 09:45:00,69.98,70.1,69.96,70.05,302259.0,62.3138,62.4206,62.296,62.3761,302259.0
2018-11-21 09:50:00,70.05,70.07,69.79,69.94,271630.0,62.3761,62.3939,62.1446,62.2782,271630.0
2018-11-21 09:55:00,69.92,70.01,69.89,70.01,122146.0,62.2604,62.3405,62.2336,62.3405,122146.0
2018-11-21 10:00:00,70.01,70.15,69.99,70.13,275592.0,62.3405,62.4652,62.3227,62.4473,275592.0
2018-11-21 10:05:00,70.13,70.18,70.02,70.07,200162.0,62.4473,62.4919,62.3494,62.3939,200162.0
2018-11-21 10:10:00,70.07,70.16,70.01,70.12,140473.0,62.3939,62.4741,62.3405,62.4384,140473.0
2018-11-21 10:15:00,70.11,70.28,70.11,70.27,116060.0,62.4295,62.5809,62.4295,62.572,116060.0
2018-11-21 10:20:00,70.27,70.31,70.18,70.29,183757.0,62.572,62.6076,62.4919,62.5898,183757.0
2018-11-21 10:25:00,70.3,70.36,70.27,70.31,119757.0,62.5987,62.6522,62.572,62.6076,119757.0
2018-11-21 10:30:00,70.3,70.37,70.2,70.31,161464.0,62.5987,62.6611,62.5097,62.6076,161464.0
2018-11-21 10:35:00,70.31,70.34,70.25,70.32,76168.0,62.6076,62.6343,62.5542,62.6165,76168.0
2018-11-21 10:40:00,70.33,70.37,70.19,70.21,93301.0,62.6254,62.6611,62.5008,62.5186,93301.0
2018-11-21 10:45:00,70.21,70.21,70.08,70.14,175478.0,62.5186,62.5186,62.4028,62.4563,175478.0
2018-11-21 10:50:00,70.14,70.23,70.11,70.22,137562.0,62.4563,62.5364,62.4295,62.5275,137562.0
2018-11-21 10:55:00,70.22,70.26,70.18,70.24,182191.0,62.5275,62.5631,62.4919,62.5453,182191.0
2018-11-21 11:00:00,70.24,70.27,70.14,70.25,162498.0,62.5453,62.572,62.4563,62.5542,162498.0
2018-11-21 11:05:00,70.25,70.31,70.24,70.27,63743.0,62.5542,62.6076,62.5453,62.572,63743.0
2018-11-21 11:10:00,70.27,70.38,70.27,70.33,89736.0,62.572,62.67,62.572,62.6254,89736.0
2018-11-21 11:15:00,70.33,70.36,70.26,70.36,85486.0,62.6254,62.6522,62.5631,62.6522,85486.0
2018-11-21 11:20:00,70.36,70.36,70.29,70.31,48527.0,62.6522,62.6522,62.5898,62.6076,48527.0
2018-11-21 11:25:00,70.32,70.34,70.2,70.24,85621.0,62.6165,62.6343,62.5097,62.5453,85621.0
2018-11-21 11:30:00,70.24,70.35,70.24,70.28,90203.0,62.5453,62.6432,62.5453,62.5809,90203.0
2018-11-21 11:35:00,70.29,70.3,70.23,70.23,35454.0,62.5898,62.5987,62.5364,62.5364,35454.0
2018-11-21 11:40:00,70.22,70.29,70.2,70.27,95657.0,62.5275,62.5898,62.5097,62.572,95657.0
2018-11-21 11:45:00,70.26,70.38,70.24,70.38,47862.0,62.5631,62.67,62.5453,62.67,47862.0
2018-11-21 11:50:00,70.39,70.42,70.34,70.39,45184.0,62.6789,62.7056,62.6343,62.6789,45184.0
2018-11-21 11:55:00,70.39,70.39,70.23,70.24,92896.0,62.6789,62.6789,62.5364,62.5453,92896.0
2018-11-21 12:00:00,70.25,70.31,70.21,70.22,51203.0,62.5542,62.6076,62.5186,62.5275,51203.0
2018-11-21 12:05:00,70.22,70.28,70.19,70.23,44426.0,62.5275,62.5809,62.5008,62.5364,44426.0
2018-11-21 12:10:00,70.22,70.29,70.21,70.26,76598.0,62.5275,62.5898,62.5186,62.5631,76598.0
2018-11-21 12:15:00,70.25,70.29,70.17,70.23,128093.0,62.5542,62.5898,62.483,62.5364,128093.0
2018-11-21 12:20:00,70.23,70.27,70.19,70.21,45629.0,62.5364,62.572,62.5008,62.5186,45629.0
2018-11-21 12:25:00,70.22,70.26,70.21,70.24,23904.0,62.5275,62.5631,62.5186,62.5453,23904.0
2018-11-21 12:30:00,70.25,70.26,70.19,70.21,25103.0,62.5542,62.5631,62.5008,62.5186,25103.0
2018-11-21 12:35:00,70.22,70.23,70.16,70.19,192104.0,62.5275,62.5364,62.4741,62.5008,192104.0
2018-11-21 12:40:00,70.19,70.26,70.18,70.23,148496.0,62.5008,62.5631,62.4919,62.5364,148496.0
2018-11-21 12:45:00,70.22,70.28,70.21,70.26,33152.0,62.5275,62.5809,62.5186,62.5631,33152.0
2018-11-21 12:50:00,70.26,70.3,70.26,70.29,34838.0,62.5631,62.5987,62.5631,62.5898,34838.0
2018-11-21 12:55:00,70.29,70.32,70.28,70.32,30809.0,62.5898,62.6165,62.5809,62.6165,30809.0
2018-11-21 13:00:00,70.33,70.35,70.3,70.34,25426.0,62.6254,62.6432,62.5987,62.6343,25426.0
2018-11-21 13:05:00,70.35,70.37,70.33,70.33,55952.0,62.6432,62.6611,62.6254,62.6254,55952.0
2018-11-21 13:10:00,70.33,70.36,70.32,70.36,25026.0,62.6254,62.6522,62.6165,62.6522,25026.0
2018-11-21 13:15:00,70.35,70.35,70.28,70.3,45506.0,62.6432,62.6432,62.5809,62.5987,45506.0
2018-11-21 13:20:00,70.3,70.3,70.2,70.22,76373.0,62.5987,62.5987,62.5097,62.5275,76373.0
2018-11-21 13:25:00,70.22,70.27,70.2,70.26,189378.0,62.5275,62.572,62.5097,62.5631,189378.0
2018-11-21 13:30:00,70.26,70.34,70.26,70.31,25885.0,62.5631,62.6343,62.5631,62.6076,25885.0
2018-11-21 13:35:00,70.3,70.31,70.27,70.3,43513.0,62.5987,62.6076,62.572,62.5987,43513.0
2018-11-21 13:40:00,70.3,70.37,70.3,70.36,53662.0,62.5987,62.6611,62.5987,62.6522,53662.0
2018-11-21 13:45:00,70.37,70.38,70.28,70.31,48633.0,62.6611,62.67,62.5809,62.6076,48633.0
2018-11-21 13:50:00,70.31,70.32,70.28,70.29,21617.0,62.6076,62.6165,62.5809,62.5898,21617.0
2018-11-21 13:55:00,70.28,70.3,70.24,70.3,52439.0,62.5809,62.5987,62.5453,62.5987,52439.0
2018-11-21 14:00:00,70.29,70.29,70.2,70.2,26851.0,62.5898,62.5898,62.5097,62.5097,26851.0
2018-11-21 14:05:00,70.2,70.25,70.2,70.21,20892.0,62.5097,62.5542,62.5097,62.5186,20892.0
2018-11-21 14:10:00,70.2,70.26,70.18,70.2,39674.0,62.5097,62.5631,62.4919,62.5097,39674.0
2018-11-21 14:15:00,70.2,70.21,70.13,70.16,346921.0,62.5097,62.5186,62.4473,62.4741,346921.0
2018-11-21 14:20:00,70.16,70.21,70.15,70.2,52626.0,62.4741,62.5186,62.4652,62.5097,52626.0
2018-11-21 14:25:00,70.21,70.26,70.2,70.23,39533.0,62.5186,62.5631,62.5097,62.5364,39533.0
2018-11-21 14:30:00,70.22,70.26,70.2,70.23,103140.0,62.5275,62.5631,62.5097,62.5364,103140.0
2018-11-21 14:35:00,70.23,70.23,70.18,70.21,79561.0,62.5364,62.5364,62.4919,62.5186,79561.0
2018-11-21 14:40:00,70.21,70.24,70.18,70.22,169416.0,62.5186,62.5453,62.4919,62.5275,169416.0
2018-11-21 14:45:00,70.21,70.24,70.16,70.21,148603.0,62.5186,62.5453,62.4741,62.5186,148603.0
2018-11-21 14:50:00,70.21,70.23,70.17,70.19,31105.0,62.5186,62.5364,62.483,62.5008,31105.0
2018-11-21 14:55:00,70.18,70.19,70.12,70.14,144093.0,62.4919,62.5008,62.4384,62.4563,144093.0
2018-11-21 15:00:00,70.14,70.2,70.12,70.15,43592.0,62.4563,62.5097,62.4384,62.4652,43592.0
2018-11-21 15:05:00,70.14,70.24,70.13,70.23,74516.0,62.4563,62.5453,62.4473,62.5364,74516.0
2018-11-21 15:10:00,70.23,70.24,70.13,70.13,74398.0,62.5364,62.5453,62.4473,62.4473,74398.0
2018-11-21 15:15:00,70.13,70.17,70.09,70.1,78684.0,62.4473,62.483,62.4117,62.4206,78684.0
2018-11-21 15:20:00,70.1,70.11,70.04,70.08,45843.0,62.4206,62.4295,62.3672,62.4028,45843.0
2018-11-21 15:25:00,70.09,70.15,70.07,70.07,62065.0,62.4117,62.4652,62.3939,62.3939,62065.0
2018-11-21 15:30:00,70.06,70.07,69.94,70.0,290050.0,62.385,62.3939,62.2782,62.3316,290050.0
2018-11-21 15:35:00,69.99,70.0,69.94,69.95,107385.0,62.3227,62.3316,62.2782,62.2871,107385.0
2018-11-21 15:40:00,69.95,69.95,69.87,69.88,147285.0,62.2871,62.2871,62.2158,62.2247,147285.0
2018-11-21 15:45:00,69.87,69.98,69.87,69.94,667654.0,62.2158,62.3138,62.2158,62.2782,667654.0
2018-11-21 15:50:00,69.94,69.96,69.88,69.92,667138.0,62.2782,62.296,62.2247,62.2604,667138.0
2018-11-21 15:55:00,69.91,69.96,69.85,69.86,681495.0,62.2514,62.296,62.198,62.2069,681495.0
2018-11-23 09:30:00,69.52,69.69,69.34,69.69,382306.0,61.9042,62.0555,61.7439,62.0555,382306.0
2018-11-23 09:35:00,69.68,69.7,69.61,69.65,406815.0,62.0466,62.0645,61.9843,62.0199,406815.0
2018-11-23 09:40:00,69.65,69.83,69.6,69.79,184526.0,62.0199,62.1802,61.9754,62.1446,184526.0
2018-11-23 09:45:00,69.79,69.85,69.74,69.78,204263.0,62.1446,62.198,62.1001,62.1357,204263.0
2018-11-23 09:50:00,69.78,69.9,69.71,69.85,205842.0,62.1357,62.2425,62.0734,62.198,205842.0
2018-11-23 09:55:00,69.85,69.95,69.84,69.88,232338.0,62.198,62.2871,62.1891,62.2247,232338.0
2018-11-23 10:00:00,69.88,69.99,69.85,69.96,118180.0,62.2247,62.3227,62.198,62.296,118180.0
2018-11-23 10:05:00,69.95,70.04,69.95,70.02,94839.0,62.2871,62.3672,62.2871,62.3494,94839.0
2018-11-23 10:10:00,70.02,70.07,69.9,69.94,145170.0,62.3494,62.3939,62.2425,62.2782,145170.0
2018-11-23 10:15:00,69.94,69.97,69.89,69.97,64385.0,62.2782,62.3049,62.2336,62.3049,64385.0
2018-11-23 10:20:00,69.96,70.0,69.83,69.9,124857.0,62.296,62.3316,62.1802,62.2425,124857.0
2018-11-23 10:25:00,69.91,69.92,69.78,69.82,151989.0,62.2514,62.2604,62.1357,62.1713,151989.0
2018-11-23 10:30:00,69.83,69.97,69.82,69.97,127272.0,62.1802,62.3049,62.1713,62.3049,127272.0
2018-11-23 10:35:00,69.97,70.01,69.93,69.94,57002.0,62.3049,62.3405,62.2693,62.2782,57002.0
2018-11-23 10:40:00,69.94,69.94,69.83,69.89,85734.0,62.2782,62.2782,62.1802,62.2336,85734.0
2018-11-23 10:45:00,69.89,69.94,69.85,69.87,56305.0,62.2336,62.2782,62.198,62.2158,56305.0
2018-11-23 10:50:00,69.87,70.01,69.86,69.98,68917.0,62.2158,62.3405,62.2069,62.3138,68917.0
2018-11-23 10:55:00,69.98,69.99,69.88,69.89,58900.0,62.3138,62.3227,62.2247,62.2336,58900.0
2018-11-23 11:00:00,69.9,69.97,69.9,69.91,47812.0,62.2425,62.3049,62.2425,62.2514,47812.0
2018-11-23 11:05:00,69.92,70.08,69.92,70.05,44390.0,62.2604,62.4028,62.2604,62.3761,44390.0
2018-11-23 11:10:00,70.05,70.08,70.03,70.03,45276.0,62.3761,62.4028,62.3583,62.3583,45276.0
2018-11-23 11:15:00,70.03,70.18,70.03,70.11,78672.0,62.3583,62.4919,62.3583,62.4295,78672.0
2018-11-23 11:20:00,70.11,70.15,70.07,70.13,47705.0,62.4295,62.4652,62.3939,62.4473,47705.0
2018-11-23 11:25:00,70.13,70.21,70.12,70.16,50888.0,62.4473,62.5186,62.4384,62.4741,50888.0
2018-11-23 11:30:00,70.17,70.18,70.07,70.13,62303.0,62.483,62.4919,62.3939,62.4473,62303.0
2018-11-23 11:35:00,70.12,70.12,69.98,70.0,114634.0,62.4384,62.4384,62.3138,62.3316,114634.0
2018-11-23 11:40:00,70.0,70.05,69.99,70.05,46963.0,62.3316,62.3761,62.3227,62.3761,46963.0
2018-11-23 11:45:00,70.05,70.16,70.05,70.14,44720.0,62.3761,62.4741,62.3761,62.4563,44720.0
2018-11-23 11:50:00,70.15,70.15,70.04,70.08,124266.0,62.4652,62.4652,62.3672,62.4028,124266.0
2018-11-23 11:55:00,70.08,70.08,69.91,69.93,70972.0,62.4028,62.4028,62.2514,62.2693,70972.0
2018-11-23 12:00:00,69.93,69.93,69.83,69.83,99900.0,62.2693,62.2693,62.1802,62.1802,99900.0
2018-11-23 12:05:00,69.84,69.86,69.79,69.83,101784.0,62.1891,62.2069,62.1446,62.1802,101784.0
2018-11-23 12:10:00,69.82,69.93,69.8,69.92,89578.0,62.1713,62.2693,62.1535,62.2604,89578.0
2018-11-23 12:15:00,69.92,70.0,69.91,69.95,66104.0,62.2604,62.3316,62.2514,62.2871,66104.0
2018-11-23 12:20:00,69.95,69.97,69.91,69.91,721063.0,62.2871,62.3049,62.2514,62.2514,721063.0
2018-11-23 12:25:00,69.91,69.94,69.89,69.89,86457.0,62.2514,62.2782,62.2336,62.2336,86457.0
2018-11-23 12:30:00,69.9,69.9,69.84,69.89,134108.0,62.2425,62.2425,62.1891,62.2336,134108.0
2018-11-23 12:35:00,69.89,70.0,69.89,69.97,135632.0,62.2336,62.3316,62.2336,62.3049,135632.0
2018-11-23 12:40:00,69.96,70.01,69.95,69.98,81776.0,62.296,62.3405,62.2871,62.3138,81776.0
2018-11-23 12:45:00,69.98,70.02,69.91,69.92,138791.0,62.3138,62.3494,62.2514,62.2604,138791.0
2018-11-23 12:50:00,69.92,69.93,69.77,69.8,146286.0,62.2604,62.2693,62.1268,62.1535,146286.0
2018-11-23 12:55:00,69.8,69.8,69.67,69.7,606851.0,62.1535,62.1535,62.0377,62.0645,606851.0
2018-11-26 09:30:00,70.27,70.44,70.2,70.35,428891.0,62.572,62.7234,62.5097,62.6432,428891.0
2018-11-26 09:35:00,70.35,70.5,70.28,70.48,292237.0,62.6432,62.7768,62.5809,62.759,292237.0
2018-11-26 09:40:00,70.48,70.64,70.46,70.62,241227.0,62.759,62.9015,62.7412,62.8837,241227.0
2018-11-26 09:45:00,70.62,70.66,70.56,70.58,127206.0,62.8837,62.9193,62.8302,62.8481,127206.0
2018-11-26 09:50:00,70.57,70.6,70.45,70.51,113216.0,62.8391,62.8659,62.7323,62.7857,113216.0
2018-11-26 09:55:00,70.51,70.58,70.5,70.58,247956.0,62.7857,62.8481,62.7768,62.8481,247956.0
2018-11-26 10:00:00,70.58,70.62,70.51,70.57,175539.0,62.8481,62.8837,62.7857,62.8391,175539.0
2018-11-26 10:05:00,70.58,70.63,70.55,70.62,139451.0,62.8481,62.8926,62.8213,62.8837,139451.0
2018-11-26 10:10:00,70.61,70.64,70.54,70.57,123164.0,62.8748,62.9015,62.8124,62.8391,123164.0
2018-11-26 10:15:00,70.58,70.62,70.57,70.59,76447.0,62.8481,62.8837,62.8391,62.857,76447.0
2018-11-26 10:20:00,70.6,70.6,70.51,70.52,91112.0,62.8659,62.8659,62.7857,62.7946,91112.0
2018-11-26 10:25:00,70.52,70.55,70.4,70.51,147221.0,62.7946,62.8213,62.6878,62.7857,147221.0
2018-11-26 10:30:00,70.51,70.54,70.42,70.42,1174987.0,62.7857,62.8124,62.7056,62.7056,1174987.0
2018-11-26 10:35:00,70.42,70.43,70.27,70.36,502557.0,62.7056,62.7145,62.572,62.6522,502557.0
2018-11-26 10:40:00,70.36,70.4,70.25,70.35,225886.0,62.6522,62.6878,62.5542,62.6432,225886.0
2018-11-26 10:45:00,70.35,70.39,70.33,70.38,79809.0,62.6432,62.6789,62.6254,62.67,79809.0
2018-11-26 10:50:00,70.39,70.47,70.34,70.47,51977.0,62.6789,62.7501,62.6343,62.7501,51977.0
2018-11-26 10:55:00,70.46,70.52,70.42,70.47,51929.0,62.7412,62.7946,62.7056,62.7501,51929.0
2018-11-26 11:00:00,70.48,70.48,70.39,70.45,87883.0,62.759,62.759,62.6789,62.7323,87883.0
2018-11-26 11:05:00,70.45,70.45,70.4,70.44,34004.0,62.7323,62.7323,62.6878,62.7234,34004.0
2018-11-26 11:10:00,70.44,70.49,70.39,70.48,44617.0,62.7234,62.7679,62.6789,62.759,44617.0
2018-11-26 11:15:00,70.48,70.48,70.33,70.33,58049.0,62.759,62.759,62.6254,62.6254,58049.0
2018-11-26 11:20:00,70.33,70.38,70.29,70.32,70450.0,62.6254,62.67,62.5898,62.6165,70450.0
2018-11-26 11:25:00,70.32,70.32,70.25,70.27,109999.0,62.6165,62.6165,62.5542,62.572,109999.0
2018-11-26 11:30:00,70.27,70.27,70.2,70.22,104418.0,62.572,62.572,62.5097,62.5275,104418.0
2018-11-26 11:35:00,70.22,70.23,70.11,70.16,134893.0,62.5275,62.5364,62.4295,62.4741,134893.0
2018-11-26 11:40:00,70.16,70.17,70.05,70.06,46305.0,62.4741,62.483,62.3761,62.385,46305.0
2018-11-26 11:45:00,70.06,70.07,69.99,70.0,141173.0,62.385,62.3939,62.3227,62.3316,141173.0
2018-11-26 11:50:00,70.0,70.07,69.99,70.06,44650.0,62.3316,62.3939,62.3227,62.385,44650.0
2018-11-26 11:55:00,70.07,70.09,70.04,70.07,72305.0,62.3939,62.4117,62.3672,62.3939,72305.0
2018-11-26 12:00:00,70.08,70.1,70.02,70.05,43310.0,62.4028,62.4206,62.3494,62.3761,43310.0
2018-11-26 12:05:00,70.05,70.18,70.02,70.18,36524.0,62.3761,62.4919,62.3494,62.4919,36524.0
2018-11-26 12:10:00,70.18,70.18,70.02,70.08,113663.0,62.4919,62.4919,62.3494,62.4028,113663.0
2018-11-26 12:15:00,70.09,70.09,70.01,70.02,41459.0,62.4117,62.4117,62.3405,62.3494,41459.0
2018-11-26 12:20:00,70.01,70.03,69.98,70.01,55358.0,62.3405,62.3583,62.3138,62.3405,55358.0
2018-11-26 12:25:00,70.0,70.0,69.93,69.95,45723.0,62.3316,62.3316,62.2693,62.2871,45723.0
2018-11-26 12:30:00,69.95,69.95,69.85,69.86,61299.0,62.2871,62.2871,62.198,62.2069,61299.0
2018-11-26 12:35:00,69.87,69.87,69.73,69.81,69340.0,62.2158,62.2158,62.0912,62.1624,69340.0
2018-11-26 12:40:00,69.81,69.84,69.75,69.83,83980.0,62.1624,62.1891,62.109,62.1802,83980.0
2018-11-26 12:45:00,69.83,69.85,69.75,69.75,74933.0,62.1802,62.198,62.109,62.109,74933.0
2018-11-26 12:50:00,69.75,69.81,69.75,69.78,44631.0,62.109,62.1624,62.109,62.1357,44631.0
2018-11-26 12:55:00,69.78,69.87,69.77,69.84,94264.0,62.1357,62.2158,62.1268,62.1891,94264.0
2018-11-26 13:00:00,69.84,69.84,69.76,69.76,51385.0,62.1891,62.1891,62.1179,62.1179,51385.0
2018-11-26 13:05:00,69.76,69.84,69.75,69.84,91350.0,62.1179,62.1891,62.109,62.1891,91350.0
2018-11-26 13:10:00,69.84,69.92,69.84,69.89,58386.0,62.1891,62.2604,62.1891,62.2336,58386.0
2018-11-26 13:15:00,69.89,69.93,69.88,69.9,40714.0,62.2336,62.2693,62.2247,62.2425,40714.0
2018-11-26 13:20:00,69.91,69.99,69.88,69.93,63382.0,62.2514,62.3227,62.2247,62.2693,63382.0
2018-11-26 13:25:00,69.93,69.93,69.86,69.89,61189.0,62.2693,62.2693,62.2069,62.2336,61189.0
2018-11-26 13:30:00,69.9,69.94,69.89,69.91,51110.0,62.2425,62.2782,62.2336,62.2514,51110.0
2018-11-26 13:35:00,69.91,69.91,69.87,69.89,36512.0,62.2514,62.2514,62.2158,62.2336,36512.0
2018-11-26 13:40:00,69.89,69.92,69.84,69.91,84158.0,62.2336,62.2604,62.1891,62.2514,84158.0
2018-11-26 13:45:00,69.92,70.01,69.92,70.0,86371.0,62.2604,62.3405,62.2604,62.3316,86371.0
2018-11-26 13:50:00,70.0,70.02,69.97,69.99,48666.0,62.3316,62.3494,62.3049,62.3227,48666.0
2018-11-26 13:55:00,69.98,70.06,69.97,70.03,63705.0,62.3138,62.385,62.3049,62.3583,63705.0
2018-11-26 14:00:00,70.03,70.04,69.97,69.98,65072.0,62.3583,62.3672,62.3049,62.3138,65072.0
2018-11-26 14:05:00,69.98,70.02,69.97,70.0,22772.0,62.3138,62.3494,62.3049,62.3316,22772.0
2018-11-26 14:10:00,70.0,70.11,70.0,70.08,94889.0,62.3316,62.4295,62.3316,62.4028,94889.0
2018-11-26 14:15:00,70.08,70.17,70.08,70.17,102751.0,62.4028,62.483,62.4028,62.483,102751.0
2018-11-26 14:20:00,70.16,70.18,70.13,70.17,61906.0,62.4741,62.4919,62.4473,62.483,61906.0
2018-11-26 14:25:00,70.17,70.24,70.14,70.22,138191.0,62.483,62.5453,62.4563,62.5275,138191.0
2018-11-26 14:30:00,70.23,70.34,70.21,70.26,131953.0,62.5364,62.6343,62.5186,62.5631,131953.0
2018-11-26 14:35:00,70.27,70.29,70.21,70.22,79495.0,62.572,62.5898,62.5186,62.5275,79495.0
2018-11-26 14:40:00,70.22,70.23,70.18,70.19,45698.0,62.5275,62.5364,62.4919,62.5008,45698.0
2018-11-26 14:45:00,70.19,70.21,70.11,70.14,79148.0,62.5008,62.5186,62.4295,62.4563,79148.0
2018-11-26 14:50:00,70.14,70.17,70.1,70.17,52740.0,62.4563,62.483,62.4206,62.483,52740.0
2018-11-26 14:55:00,70.17,70.21,70.13,70.2,100119.0,62.483,62.5186,62.4473,62.5097,100119.0
2018-11-26 15:00:00,70.22,70.28,70.18,70.26,123491.0,62.5275,62.5809,62.4919,62.5631,123491.0
2018-11-26 15:05:00,70.26,70.26,70.18,70.19,129859.0,62.5631,62.5631,62.4919,62.5008,129859.0
2018-11-26 15:10:00,70.19,70.24,70.13,70.22,122255.0,62.5008,62.5453,62.4473,62.5275,122255.0
2018-11-26 15:15:00,70.22,70.25,70.18,70.2,73351.0,62.5275,62.5542,62.4919,62.5097,73351.0
2018-11-26 15:20:00,70.2,70.21,70.12,70.13,115126.0,62.5097,62.5186,62.4384,62.4473,115126.0
2018-11-26 15:25:00,70.13,70.2,70.13,70.15,108682.0,62.4473,62.5097,62.4473,62.4652,108682.0
2018-11-26 15:30:00,70.15,70.28,70.14,70.27,178724.0,62.4652,62.5809,62.4563,62.572,178724.0
2018-11-26 15:35:00,70.26,70.28,70.19,70.23,341379.0,62.5631,62.5809,62.5008,62.5364,341379.0
2018-11-26 15:40:00,70.23,70.27,70.21,70.24,227054.0,62.5364,62.572,62.5186,62.5453,227054.0
2018-11-26 15:45:00,70.24,70.31,70.23,70.27,383638.0,62.5453,62.6076,62.5364,62.572,383638.0
2018-11-26 15:50:00,70.28,70.3,70.26,70.27,490944.0,62.5809,62.5987,62.5631,62.572,490944.0
2018-11-26 15:55:00,70.27,70.3,70.26,70.28,1231650.0,62.572,62.5987,62.5631,62.5809,1231650.0
2018-11-27 09:30:00,69.91,70.2,69.91,70.05,218602.0,62.2514,62.5097,62.2514,62.3761,218602.0
2018-11-27 09:35:00,70.06,70.07,69.84,69.85,443420.0,62.385,62.3939,62.1891,62.198,443420.0
2018-11-27 09:40:00,69.85,69.86,69.63,69.71,865690.0,62.198,62.2069,62.0021,62.0734,865690.0
2018-11-27 09:45:00,69.72,69.8,69.62,69.68,248301.0,62.0823,62.1535,61.9932,62.0466,248301.0
2018-11-27 09:50:00,69.68,69.69,69.46,69.5,262684.0,62.0466,62.0555,61.8507,61.8864,262684.0
2018-11-27 09:55:00,69.51,69.6,69.43,69.58,235889.0,61.8953,61.9754,61.824,61.9576,235889.0
2018-11-27 10:00:00,69.57,69.62,69.49,69.53,254435.0,61.9487,61.9932,61.8775,61.9131,254435.0
2018-11-27 10:05:00,69.53,69.73,69.49,69.72,215553.0,61.9131,62.0912,61.8775,62.0823,215553.0
2018-11-27 10:10:00,69.72,69.91,69.71,69.84,429098.0,62.0823,62.2514,62.0734,62.1891,429098.0
2018-11-27 10:15:00,69.83,69.86,69.7,69.77,501819.0,62.1802,62.2069,62.0645,62.1268,501819.0
2018-11-27 10:20:00,69.77,69.77,69.67,69.69,270093.0,62.1268,62.1268,62.0377,62.0555,270093.0
2018-11-27 10:25:00,69.69,69.7,69.59,69.63,351041.0,62.0555,62.0645,61.9665,62.0021,351041.0
2018-11-27 10:30:00,69.63,69.72,69.6,69.69,193093.0,62.0021,62.0823,61.9754,62.0555,193093.0
2018-11-27 10:35:00,69.69,69.72,69.47,69.55,308465.0,62.0555,62.0823,61.8597,61.9309,308465.0
2018-11-27 10:40:00,69.55,69.62,69.49,69.6,122722.0,61.9309,61.9932,61.8775,61.9754,122722.0
2018-11-27 10:45:00,69.6,69.72,69.6,69.7,172608.0,61.9754,62.0823,61.9754,62.0645,172608.0
2018-11-27 10:50:00,69.71,69.84,69.71,69.83,184783.0,62.0734,62.1891,62.0734,62.1802,184783.0
2018-11-27 10:55:00,69.83,69.93,69.81,69.81,186233.0,62.1802,62.2693,62.1624,62.1624,186233.0
2018-11-27 11:00:00,69.8,69.95,69.79,69.95,169101.0,62.1535,62.2871,62.1446,62.2871,169101.0
2018-11-27 11:05:00,69.95,69.96,69.84,69.86,84899.0,62.2871,62.296,62.1891,62.2069,84899.0
2018-11-27 11:10:00,69.86,69.88,69.8,69.84,151522.0,62.2069,62.2247,62.1535,62.1891,151522.0
2018-11-27 11:15:00,69.84,69.86,69.74,69.76,83964.0,62.1891,62.2069,62.1001,62.1179,83964.0
2018-11-27 11:20:00,69.77,69.78,69.67,69.68,122857.0,62.1268,62.1357,62.0377,62.0466,122857.0
2018-11-27 11:25:00,69.68,69.8,69.68,69.76,126291.0,62.0466,62.1535,62.0466,62.1179,126291.0
2018-11-27 11:30:00,69.75,69.79,69.67,69.69,107934.0,62.109,62.1446,62.0377,62.0555,107934.0
2018-11-27 11:35:00,69.67,69.73,69.64,69.69,65465.0,62.0377,62.0912,62.011,62.0555,65465.0
2018-11-27 11:40:00,69.69,69.71,69.58,69.66,83096.0,62.0555,62.0734,61.9576,62.0288,83096.0
2018-11-27 11:45:00,69.66,69.68,69.59,69.62,172815.0,62.0288,62.0466,61.9665,61.9932,172815.0
2018-11-27 11:50:00,69.61,69.76,69.61,69.75,117343.0,61.9843,62.1179,61.9843,62.109,117343.0
2018-11-27 11:55:00,69.76,69.82,69.73,69.73,64976.0,62.1179,62.1713,62.0912,62.0912,64976.0
2018-11-27 12:00:00,69.74,69.77,69.67,69.71,84292.0,62.1001,62.1268,62.0377,62.0734,84292.0
2018-11-27 12:05:00,69.72,69.78,69.7,69.77,85772.0,62.0823,62.1357,62.0645,62.1268,85772.0
2018-11-27 12:10:00,69.78,69.79,69.74,69.74,44080.0,62.1357,62.1446,62.1001,62.1001,44080.0
2018-11-27 12:15:00,69.74,69.74,69.69,69.72,63239.0,62.1001,62.1001,62.0555,62.0823,63239.0
2018-11-27 12:20:00,69.71,69.76,69.67,69.7,103293.0,62.0734,62.1179,62.0377,62.0645,103293.0
2018-11-27 12:25:00,69.71,69.71,69.55,69.58,135499.0,62.0734,62.0734,61.9309,61.9576,135499.0
2018-11-27 12:30:00,69.57,69.6,69.46,69.54,123522.0,61.9487,61.9754,61.8507,61.922,123522.0
2018-11-27 12:35:00,69.54,69.7,69.53,69.69,156212.0,61.922,62.0645,61.9131,62.0555,156212.0
2018-11-27 12:40:00,69.69,69.72,69.67,69.67,86645.0,62.0555,62.0823,62.0377,62.0377,86645.0
2018-11-27 12:45:00,69.68,69.69,69.6,69.63,50619.0,62.0466,62.0555,61.9754,62.0021,50619.0
2018-11-27 12:50:00,69.62,69.63,69.56,69.63,40562.0,61.9932,62.0021,61.9398,62.0021,40562.0
2018-11-27 12:55:00,69.63,69.65,69.56,69.58,75670.0,62.0021,62.0199,61.9398,61.9576,75670.0
2018-11-27 13:00:00,69.58,69.66,69.56,69.59,59850.0,61.9576,62.0288,61.9398,61.9665,59850.0
2018-11-27 13:05:00,69.6,69.63,69.58,69.63,43150.0,61.9754,62.0021,61.9576,62.0021,43150.0
2018-11-27 13:10:00,69.64,69.66,69.56,69.64,61706.0,62.011,62.0288,61.9398,62.011,61706.0
2018-11-27 13:15:00,69.65,69.78,69.48,69.6,620834.0,62.0199,62.1357,61.8686,61.9754,620834.0
2018-11-27 13:20:00,69.6,69.63,69.54,69.61,66509.0,61.9754,62.0021,61.922,61.9843,66509.0
2018-11-27 13:25:00,69.61,69.68,69.59,69.65,87260.0,61.9843,62.0466,61.9665,62.0199,87260.0
2018-11-27 13:30:00,69.65,69.71,69.64,69.69,99088.0,62.0199,62.0734,62.011,62.0555,99088.0
2018-11-27 13:35:00,69.69,69.76,69.64,69.71,187906.0,62.0555,62.1179,62.011,62.0734,187906.0
2018-11-27 13:40:00,69.7,69.71,69.63,69.64,99281.0,62.0645,62.0734,62.0021,62.011,99281.0
2018-11-27 13:45:00,69.63,69.69,69.63,69.66,77451.0,62.0021,62.0555,62.0021,62.0288,77451.0
2018-11-27 13:50:00,69.65,69.7,69.64,69.67,95370.0,62.0199,62.0645,62.011,62.0377,95370.0
2018-11-27 13:55:00,69.66,69.81,69.65,69.81,86354.0,62.0288,62.1624,62.0199,62.1624,86354.0
2018-11-27 14:00:00,69.81,69.89,69.76,69.89,101825.0,62.1624,62.2336,62.1179,62.2336,101825.0
2018-11-27 14:05:00,69.89,69.94,69.83,69.84,153630.0,62.2336,62.2782,62.1802,62.1891,153630.0
2018-11-27 14:10:00,69.85,69.9,69.82,69.89,54968.0,62.198,62.2425,62.1713,62.2336,54968.0
2018-11-27 14:15:00,69.89,69.91,69.85,69.87,51551.0,62.2336,62.2514,62.198,62.2158,51551.0
2018-11-27 14:20:00,69.87,69.91,69.84,69.91,53835.0,62.2158,62.2514,62.1891,62.2514,53835.0
2018-11-27 14:25:00,69.91,69.92,69.84,69.88,75999.0,62.2514,62.2604,62.1891,62.2247,75999.0
2018-11-27 14:30:00,69.88,69.93,69.88,69.91,78435.0,62.2247,62.2693,62.2247,62.2514,78435.0
2018-11-27 14:35:00,69.91,69.95,69.89,69.9,120894.0,62.2514,62.2871,62.2336,62.2425,120894.0
2018-11-27 14:40:00,69.9,69.99,69.9,69.97,90410.0,62.2425,62.3227,62.2425,62.3049,90410.0
2018-11-27 14:45:00,69.98,70.03,69.98,70.01,76930.0,62.3138,62.3583,62.3138,62.3405,76930.0
2018-11-27 14:50:00,70.01,70.03,69.96,70.01,137137.0,62.3405,62.3583,62.296,62.3405,137137.0
2018-11-27 14:55:00,70.0,70.02,69.96,69.97,73230.0,62.3316,62.3494,62.296,62.3049,73230.0
2018-11-27 15:00:00,69.96,70.01,69.93,70.01,177350.0,62.296,62.3405,62.2693,62.3405,177350.0
2018-11-27 15:05:00,70.02,70.02,69.91,69.95,130826.0,62.3494,62.3494,62.2514,62.2871,130826.0
2018-11-27 15:10:00,69.95,70.02,69.94,69.99,65167.0,62.2871,62.3494,62.2782,62.3227,65167.0
2018-11-27 15:15:00,69.99,70.01,69.91,69.94,82003.0,62.3227,62.3405,62.2514,62.2782,82003.0
2018-11-27 15:20:00,69.94,69.98,69.92,69.96,124794.0,62.2782,62.3138,62.2604,62.296,124794.0
2018-11-27 15:25:00,69.96,70.03,69.96,70.02,95244.0,62.296,62.3583,62.296,62.3494,95244.0
2018-11-27 15:30:00,70.02,70.04,69.95,69.99,211214.0,62.3494,62.3672,62.2871,62.3227,211214.0
2018-11-27 15:35:00,69.99,70.08,69.99,70.06,165517.0,62.3227,62.4028,62.3227,62.385,165517.0
2018-11-27 15:40:00,70.06,70.11,70.06,70.11,250237.0,62.385,62.4295,62.385,62.4295,250237.0
2018-11-27 15:45:00,70.11,70.13,70.06,70.12,325430.0,62.4295,62.4473,62.385,62.4384,325430.0
2018-11-27 15:50:00,70.12,70.12,70.05,70.06,353547.0,62.4384,62.4384,62.3761,62.385,353547.0
2018-11-27 15:55:00,70.06,70.13,70.05,70.12,625621.0,62.385,62.4473,62.3761,62.4384,625621.0
2018-11-28 09:30:00,70.5,70.63,70.4,70.5,411873.0,62.7768,62.8926,62.6878,62.7768,411873.0
2018-11-28 09:35:00,70.49,70.66,70.42,70.62,368467.0,62.7679,62.9193,62.7056,62.8837,368467.0
2018-11-28 09:40:00,70.63,70.71,70.46,70.46,177434.0,62.8926,62.9638,62.7412,62.7412,177434.0
2018-11-28 09:45:00,70.47,70.54,70.38,70.47,187291.0,62.7501,62.8124,62.67,62.7501,187291.0
2018-11-28 09:50:00,70.47,70.51,70.3,70.31,150167.0,62.7501,62.7857,62.5987,62.6076,150167.0
2018-11-28 09:55:00,70.32,70.35,70.27,70.33,204376.0,62.6165,62.6432,62.572,62.6254,204376.0
2018-11-28 10:00:00,70.33,70.38,70.25,70.28,122000.0,62.6254,62.67,62.5542,62.5809,122000.0
2018-11-28 10:05:00,70.28,70.3,70.14,70.25,66295.0,62.5809,62.5987,62.4563,62.5542,66295.0
2018-11-28 10:10:00,70.24,70.26,70.13,70.14,155290.0,62.5453,62.5631,62.4473,62.4563,155290.0
2018-11-28 10:15:00,70.14,70.2,70.1,70.16,157378.0,62.4563,62.5097,62.4206,62.4741,157378.0
2018-11-28 10:20:00,70.17,70.22,70.09,70.15,94891.0,62.483,62.5275,62.4117,62.4652,94891.0
2018-11-28 10:25:00,70.13,70.15,70.04,70.04,82592.0,62.4473,62.4652,62.3672,62.3672,82592.0
2018-11-28 10:30:00,70.04,70.09,69.98,70.07,160438.0,62.3672,62.4117,62.3138,62.3939,160438.0
2018-11-28 10:35:00,70.07,70.12,70.03,70.03,103365.0,62.3939,62.4384,62.3583,62.3583,103365.0
2018-11-28 10:40:00,70.03,70.13,70.0,70.09,119726.0,62.3583,62.4473,62.3316,62.4117,119726.0
2018-11-28 10:45:00,70.09,70.18,70.07,70.16,140003.0,62.4117,62.4919,62.3939,62.4741,140003.0
2018-11-28 10:50:00,70.17,70.31,70.16,70.3,40410.0,62.483,62.6076,62.4741,62.5987,40410.0
2018-11-28 10:55:00,70.3,70.35,70.24,70.25,111242.0,62.5987,62.6432,62.5453,62.5542,111242.0
2018-11-28 11:00:00,70.24,70.34,70.23,70.32,159522.0,62.5453,62.6343,62.5364,62.6165,159522.0
2018-11-28 11:05:00,70.33,70.52,70.29,70.52,183313.0,62.6254,62.7946,62.5898,62.7946,183313.0
2018-11-28 11:10:00,70.52,70.53,70.43,70.45,92354.0,62.7946,62.8035,62.7145,62.7323,92354.0
2018-11-28 11:15:00,70.46,70.49,70.43,70.48,58401.0,62.7412,62.7679,62.7145,62.759,58401.0
2018-11-28 11:20:00,70.48,70.49,70.44,70.48,81185.0,62.759,62.7679,62.7234,62.759,81185.0
2018-11-28 11:25:00,70.49,70.53,70.45,70.53,49239.0,62.7679,62.8035,62.7323,62.8035,49239.0
2018-11-28 11:30:00,70.53,70.54,70.49,70.51,53418.0,62.8035,62.8124,62.7679,62.7857,53418.0
2018-11-28 11:35:00,70.52,70.52,70.46,70.51,52116.0,62.7946,62.7946,62.7412,62.7857,52116.0
2018-11-28 11:40:00,70.5,70.5,70.42,70.45,75039.0,62.7768,62.7768,62.7056,62.7323,75039.0
2018-11-28 11:45:00,70.45,70.46,70.41,70.45,81166.0,62.7323,62.7412,62.6967,62.7323,81166.0
2018-11-28 11:50:00,70.46,70.56,70.44,70.53,88645.0,62.7412,62.8302,62.7234,62.8035,88645.0
2018-11-28 11:55:00,70.54,70.55,70.42,70.54,179071.0,62.8124,62.8213,62.7056,62.8124,179071.0
2018-11-28 12:00:00,70.54,71.0,70.53,70.99,768599.0,62.8124,63.222,62.8035,63.2131,768599.0
2018-11-28 12:05:00,70.99,71.28,70.99,71.25,519577.0,63.2131,63.4714,63.2131,63.4447,519577.0
2018-11-28 12:10:00,71.25,71.27,71.08,71.22,263939.0,63.4447,63.4625,63.2933,63.4179,263939.0
2018-11-28 12:15:00,71.22,71.28,71.06,71.14,182315.0,63.4179,63.4714,63.2755,63.3467,182315.0
2018-11-28 12:20:00,71.14,71.24,71.11,71.11,138569.0,63.3467,63.4357,63.32,63.32,138569.0
2018-11-28 12:25:00,71.11,71.2,71.06,71.16,113317.0,63.32,63.4001,63.2755,63.3645,113317.0
2018-11-28 12:30:00,71.15,71.21,71.07,71.15,210299.0,63.3556,63.409,63.2844,63.3556,210299.0
2018-11-28 12:35:00,71.15,71.22,71.12,71.21,211153.0,63.3556,63.4179,63.3289,63.409,211153.0
2018-11-28 12:40:00,71.2,71.21,71.13,71.19,119479.0,63.4001,63.409,63.3378,63.3912,119479.0
2018-11-28 12:45:00,71.19,71.33,71.19,71.27,162922.0,63.3912,63.5159,63.3912,63.4625,162922.0
2018-11-28 12:50:00,71.28,71.35,71.28,71.34,178590.0,63.4714,63.5337,63.4714,63.5248,178590.0
2018-11-28 12:55:00,71.34,71.38,71.28,71.28,277434.0,63.5248,63.5604,63.4714,63.4714,277434.0
2018-11-28 13:00:00,71.28,71.32,71.14,71.15,214388.0,63.4714,63.507,63.3467,63.3556,214388.0
2018-11-28 13:05:00,71.15,71.23,71.14,71.21,71702.0,63.3556,63.4268,63.3467,63.409,71702.0
2018-11-28 13:10:00,71.22,71.33,71.19,71.33,82403.0,63.4179,63.5159,63.3912,63.5159,82403.0
2018-11-28 13:15:00,71.33,71.38,71.3,71.37,115933.0,63.5159,63.5604,63.4892,63.5515,115933.0
2018-11-28 13:20:00,71.36,71.37,71.3,71.33,64083.0,63.5426,63.5515,63.4892,63.5159,64083.0
2018-11-28 13:25:00,71.33,71.42,71.3,71.4,115725.0,63.5159,63.596,63.4892,63.5782,115725.0
2018-11-28 13:30:00,71.4,71.43,71.37,71.41,157727.0,63.5782,63.6049,63.5515,63.5871,157727.0
2018-11-28 13:35:00,71.42,71.52,71.41,71.51,143643.0,63.596,63.6851,63.5871,63.6762,143643.0
2018-11-28 13:40:00,71.51,71.56,71.49,71.5,123442.0,63.6762,63.7207,63.6584,63.6673,123442.0
2018-11-28 13:45:00,71.5,71.57,71.5,71.54,110195.0,63.6673,63.7296,63.6673,63.7029,110195.0
2018-11-28 13:50:00,71.55,71.55,71.46,71.48,198046.0,63.7118,63.7118,63.6316,63.6495,198046.0
2018-11-28 13:55:00,71.47,71.54,71.46,71.49,96933.0,63.6406,63.7029,63.6316,63.6584,96933.0
2018-11-28 14:00:00,71.49,71.59,71.45,71.59,113751.0,63.6584,63.7474,63.6227,63.7474,113751.0
2018-11-28 14:05:00,71.58,71.6,71.48,71.53,112700.0,63.7385,63.7563,63.6495,63.694,112700.0
2018-11-28 14:10:00,71.53,71.57,71.52,71.56,73959.0,63.694,63.7296,63.6851,63.7207,73959.0
2018-11-28 14:15:00,71.55,71.56,71.45,71.52,271016.0,63.7118,63.7207,63.6227,63.6851,271016.0
2018-11-28 14:20:00,71.52,71.53,71.42,71.48,151935.0,63.6851,63.694,63.596,63.6495,151935.0
2018-11-28 14:25:00,71.48,71.55,71.48,71.48,187003.0,63.6495,63.7118,63.6495,63.6495,187003.0
2018-11-28 14:30:00,71.48,71.53,71.47,71.5,114899.0,63.6495,63.694,63.6406,63.6673,114899.0
2018-11-28 14:35:00,71.51,71.57,71.46,71.48,127341.0,63.6762,63.7296,63.6316,63.6495,127341.0
2018-11-28 14:40:00,71.48,71.55,71.48,71.51,75225.0,63.6495,63.7118,63.6495,63.6762,75225.0
2018-11-28 14:45:00,71.52,71.54,71.46,71.5,110843.0,63.6851,63.7029,63.6316,63.6673,110843.0
2018-11-28 14:50:00,71.5,71.57,71.47,71.48,120349.0,63.6673,63.7296,63.6406,63.6495,120349.0
2018-11-28 14:55:00,71.48,71.49,71.42,71.43,119256.0,63.6495,63.6584,63.596,63.6049,119256.0
2018-11-28 15:00:00,71.43,71.43,71.33,71.39,122256.0,63.6049,63.6049,63.5159,63.5693,122256.0
2018-11-28 15:05:00,71.4,71.43,71.38,71.39,66990.0,63.5782,63.6049,63.5604,63.5693,66990.0
2018-11-28 15:10:00,71.39,71.44,71.34,71.41,115343.0,63.5693,63.6138,63.5248,63.5871,115343.0
2018-11-28 15:15:00,71.41,71.43,71.37,71.39,103779.0,63.5871,63.6049,63.5515,63.5693,103779.0
2018-11-28 15:20:00,71.39,71.51,71.39,71.49,135209.0,63.5693,63.6762,63.5693,63.6584,135209.0
2018-11-28 15:25:00,71.49,71.58,71.48,71.57,134427.0,63.6584,63.7385,63.6495,63.7296,134427.0
2018-11-28 15:30:00,71.57,71.66,71.51,71.65,309549.0,63.7296,63.8097,63.6762,63.8008,309549.0
2018-11-28 15:35:00,71.65,71.68,71.63,71.66,296082.0,63.8008,63.8275,63.783,63.8097,296082.0
2018-11-28 15:40:00,71.66,71.7,71.63,71.65,193526.0,63.8097,63.8454,63.783,63.8008,193526.0
2018-11-28 15:45:00,71.65,71.77,71.65,71.76,221002.0,63.8008,63.9077,63.8008,63.8988,221002.0
2018-11-28 15:50:00,71.77,71.77,71.72,71.74,384418.0,63.9077,63.9077,63.8632,63.881,384418.0
2018-11-28 15:55:00,71.74,71.8,71.72,71.8,1156680.0,63.881,63.9344,63.8632,63.9344,1156680.0
2018-11-29 09:30:00,71.64,71.85,71.52,71.71,192139.0,63.7919,63.9789,63.6851,63.8543,192139.0
2018-11-29 09:35:00,71.72,71.77,71.57,71.76,269946.0,63.8632,63.9077,63.7296,63.8988,269946.0
2018-11-29 09:40:00,71.77,71.84,71.69,71.8,116698.0,63.9077,63.97,63.8365,63.9344,116698.0
2018-11-29 09:45:00,71.8,71.82,71.68,71.71,124501.0,63.9344,63.9522,63.8275,63.8543,124501.0
2018-11-29 09:50:00,71.71,71.72,71.55,71.61,120020.0,63.8543,63.8632,63.7118,63.7652,120020.0
2018-11-29 09:55:00,71.61,71.63,71.55,71.57,87821.0,63.7652,63.783,63.7118,63.7296,87821.0
2018-11-29 10:00:00,71.56,71.61,71.49,71.54,135441.0,63.7207,63.7652,63.6584,63.7029,135441.0
2018-11-29 10:05:00,71.54,71.6,71.44,71.5,246568.0,63.7029,63.7563,63.6138,63.6673,246568.0
2018-11-29 10:10:00,71.5,71.52,71.44,71.51,63089.0,63.6673,63.6851,63.6138,63.6762,63089.0
2018-11-29 10:15:00,71.5,71.54,71.35,71.36,204975.0,63.6673,63.7029,63.5337,63.5426,204975.0
2018-11-29 10:20:00,71.35,71.4,71.32,71.4,199187.0,63.5337,63.5782,63.507,63.5782,199187.0
2018-11-29 10:25:00,71.41,71.45,71.39,71.4,75365.0,63.5871,63.6227,63.5693,63.5782,75365.0
2018-11-29 10:30:00,71.4,71.7,71.39,71.62,508155.0,63.5782,63.8454,63.5693,63.7741,508155.0
2018-11-29 10:35:00,71.61,71.69,71.47,71.48,126092.0,63.7652,63.8365,63.6406,63.6495,126092.0
2018-11-29 10:40:00,71.49,71.51,71.28,71.35,253842.0,63.6584,63.6762,63.4714,63.5337,253842.0
2018-11-29 10:45:00,71.34,71.37,71.23,71.24,129751.0,63.5248,63.5515,63.4268,63.4357,129751.0
2018-11-29 10:50:00,71.25,71.25,71.13,71.23,106497.0,63.4447,63.4447,63.3378,63.4268,106497.0
2018-11-29 10:55:00,71.23,71.34,71.22,71.28,79708.0,63.4268,63.5248,63.4179,63.4714,79708.0
2018-11-29 11:00:00,71.28,71.32,71.24,71.3,142829.0,63.4714,63.507,63.4357,63.4892,142829.0
2018-11-29 11:05:00,71.3,71.41,71.29,71.31,225184.0,63.4892,63.5871,63.4803,63.4981,225184.0
2018-11-29 11:10:00,71.31,71.32,71.25,71.32,100296.0,63.4981,63.507,63.4447,63.507,100296.0
2018-11-29 11:15:00,71.32,71.38,71.3,71.32,50637.0,63.507,63.5604,63.4892,63.507,50637.0
2018-11-29 11:20:00,71.33,71.52,71.3,71.44,347506.0,63.5159,63.6851,63.4892,63.6138,347506.0
2018-11-29 11:25:00,71.46,71.56,71.41,71.56,160024.0,63.6316,63.7207,63.5871,63.7207,160024.0
2018-11-29 11:30:00,71.55,71.6,71.47,71.53,264787.0,63.7118,63.7563,63.6406,63.694,264787.0
2018-11-29 11:35:00,71.55,71.66,71.52,71.65,71366.0,63.7118,63.8097,63.6851,63.8008,71366.0
2018-11-29 11:40:00,71.65,71.7,71.63,71.66,60990.0,63.8008,63.8454,63.783,63.8097,60990.0
2018-11-29 11:45:00,71.67,71.67,71.61,71.62,45300.0,63.8186,63.8186,63.7652,63.7741,45300.0
2018-11-29 11:50:00,71.63,71.72,71.58,71.71,144565.0,63.783,63.8632,63.7385,63.8543,144565.0
2018-11-29 11:55:00,71.71,71.71,71.62,71.7,83117.0,63.8543,63.8543,63.7741,63.8454,83117.0
2018-11-29 12:00:00,71.7,71.7,71.65,71.68,73679.0,63.8454,63.8454,63.8008,63.8275,73679.0
2018-11-29 12:05:00,71.67,71.69,71.6,71.64,54354.0,63.8186,63.8365,63.7563,63.7919,54354.0
2018-11-29 12:10:00,71.64,71.7,71.61,71.65,65354.0,63.7919,63.8454,63.7652,63.8008,65354.0
2018-11-29 12:15:00,71.64,71.74,71.64,71.69,43073.0,63.7919,63.881,63.7919,63.8365,43073.0
2018-11-29 12:20:00,71.7,71.71,71.66,71.66,20620.0,63.8454,63.8543,63.8097,63.8097,20620.0
2018-11-29 12:25:00,71.67,71.69,71.66,71.66,33612.0,63.8186,63.8365,63.8097,63.8097,33612.0
2018-11-29 12:30:00,71.68,71.76,71.68,71.74,46586.0,63.8275,63.8988,63.8275,63.881,46586.0
2018-11-29 12:35:00,71.73,71.75,71.67,71.75,50351.0,63.8721,63.8899,63.8186,63.8899,50351.0
2018-11-29 12:40:00,71.75,71.83,71.75,71.81,62491.0,63.8899,63.9611,63.8899,63.9433,62491.0
2018-11-29 12:45:00,71.8,71.8,71.75,71.78,37567.0,63.9344,63.9344,63.8899,63.9166,37567.0
2018-11-29 12:50:00,71.79,71.83,71.79,71.8,35319.0,63.9255,63.9611,63.9255,63.9344,35319.0
2018-11-29 12:55:00,71.8,71.85,71.8,71.83,36706.0,63.9344,63.9789,63.9344,63.9611,36706.0
2018-11-29 13:00:00,71.83,71.84,71.79,71.81,51404.0,63.9611,63.97,63.9255,63.9433,51404.0
2018-11-29 13:05:00,71.8,71.8,71.76,71.76,36460.0,63.9344,63.9344,63.8988,63.8988,36460.0
2018-11-29 13:10:00,71.75,71.75,71.71,71.72,28147.0,63.8899,63.8899,63.8543,63.8632,28147.0
2018-11-29 13:15:00,71.72,71.75,71.71,71.74,55823.0,63.8632,63.8899,63.8543,63.881,55823.0
2018-11-29 13:20:00,71.74,71.76,71.69,71.7,55598.0,63.881,63.8988,63.8365,63.8454,55598.0
2018-11-29 13:25:00,71.7,71.72,71.68,71.69,49399.0,63.8454,63.8632,63.8275,63.8365,49399.0
2018-11-29 13:30:00,71.69,71.74,71.69,71.73,43737.0,63.8365,63.881,63.8365,63.8721,43737.0
2018-11-29 13:35:00,71.72,71.72,71.67,71.69,44418.0,63.8632,63.8632,63.8186,63.8365,44418.0
2018-11-29 13:40:00,71.69,71.69,71.65,71.66,55231.0,63.8365,63.8365,63.8008,63.8097,55231.0
2018-11-29 13:45:00,71.66,71.78,71.65,71.77,136331.0,63.8097,63.9166,63.8008,63.9077,136331.0
2018-11-29 13:50:00,71.78,71.78,71.71,71.73,46602.0,63.9166,63.9166,63.8543,63.8721,46602.0
2018-11-29 13:55:00,71.73,71.77,71.72,71.73,37869.0,63.8721,63.9077,63.8632,63.8721,37869.0
2018-11-29 14:00:00,71.73,71.83,71.67,71.76,148837.0,63.8721,63.9611,63.8186,63.8988,148837.0
2018-11-29 14:05:00,71.74,71.76,71.7,71.74,34569.0,63.881,63.8988,63.8454,63.881,34569.0
2018-11-29 14:10:00,71.74,71.9,71.72,71.88,129039.0,63.881,64.0234,63.8632,64.0056,129039.0
2018-11-29 14:15:00,71.89,71.94,71.84,71.92,79438.0,64.0145,64.0591,63.97,64.0413,79438.0
2018-11-29 14:20:00,71.94,71.99,71.89,71.94,92809.0,64.0591,64.1036,64.0145,64.0591,92809.0
2018-11-29 14:25:00,71.94,71.95,71.91,71.91,52757.0,64.0591,64.068,64.0324,64.0324,52757.0
2018-11-29 14:30:00,71.91,72.02,71.9,72.0,83565.0,64.0324,64.1303,64.0234,64.1125,83565.0
2018-11-29 14:35:00,72.0,72.0,71.94,71.94,40442.0,64.1125,64.1125,64.0591,64.0591,40442.0
2018-11-29 14:40:00,71.94,72.03,71.94,72.02,67748.0,64.0591,64.1392,64.0591,64.1303,67748.0
2018-11-29 14:45:00,72.02,72.04,71.98,72.03,59938.0,64.1303,64.1481,64.0947,64.1392,59938.0
2018-11-29 14:50:00,72.03,72.13,72.03,72.11,105138.0,64.1392,64.2283,64.1392,64.2104,105138.0
2018-11-29 14:55:00,72.11,72.18,72.09,72.15,91906.0,64.2104,64.2728,64.1926,64.2461,91906.0
2018-11-29 15:00:00,72.16,72.17,72.13,72.13,51946.0,64.255,64.2639,64.2283,64.2283,51946.0
2018-11-29 15:05:00,72.14,72.14,72.09,72.13,43858.0,64.2372,64.2372,64.1926,64.2283,43858.0
2018-11-29 15:10:00,72.13,72.15,72.09,72.12,107928.0,64.2283,64.2461,64.1926,64.2193,107928.0
2018-11-29 15:15:00,72.12,72.12,72.04,72.05,69403.0,64.2193,64.2193,64.1481,64.157,69403.0
2018-11-29 15:20:00,72.04,72.09,72.01,72.02,109617.0,64.1481,64.1926,64.1214,64.1303,109617.0
2018-11-29 15:25:00,72.02,72.08,72.0,72.08,118166.0,64.1303,64.1837,64.1125,64.1837,118166.0
2018-11-29 15:30:00,72.07,72.07,71.99,72.03,101856.0,64.1748,64.1748,64.1036,64.1392,101856.0
2018-11-29 15:35:00,72.03,72.06,71.99,72.01,118507.0,64.1392,64.1659,64.1036,64.1214,118507.0
2018-11-29 15:40:00,72.01,72.04,71.98,72.0,137918.0,64.1214,64.1481,64.0947,64.1125,137918.0
2018-11-29 15:45:00,71.99,72.01,71.88,71.94,1701092.0,64.1036,64.1214,64.0056,64.0591,1701092.0
2018-11-29 15:50:00,71.93,71.97,71.91,71.96,1565882.0,64.0502,64.0858,64.0324,64.0769,1565882.0
2018-11-29 15:55:00,71.95,71.95,71.77,71.82,790972.0,64.068,64.068,63.9077,63.9522,790972.0
2018-11-30 09:30:00,71.76,71.87,71.65,71.76,285768.0,63.8988,63.9967,63.8008,63.8988,285768.0
2018-11-30 09:35:00,71.76,71.8,71.6,71.78,191322.0,63.8988,63.9344,63.7563,63.9166,191322.0
2018-11-30 09:40:00,71.78,71.84,71.61,71.8,149780.0,63.9166,63.97,63.7652,63.9344,149780.0
2018-11-30 09:45:00,71.8,71.85,71.78,71.8,190851.0,63.9344,63.9789,63.9166,63.9344,190851.0
2018-11-30 09:50:00,71.8,71.91,71.74,71.91,195163.0,63.9344,64.0324,63.881,64.0324,195163.0
2018-11-30 09:55:00,71.91,71.96,71.89,71.93,179242.0,64.0324,64.0769,64.0145,64.0502,179242.0
2018-11-30 10:00:00,71.92,71.93,71.82,71.92,106406.0,64.0413,64.0502,63.9522,64.0413,106406.0
2018-11-30 10:05:00,71.92,72.02,71.92,72.02,57259.0,64.0413,64.1303,64.0413,64.1303,57259.0
2018-11-30 10:10:00,72.02,72.02,71.93,71.97,93546.0,64.1303,64.1303,64.0502,64.0858,93546.0
2018-11-30 10:15:00,71.98,71.99,71.9,71.91,93698.0,64.0947,64.1036,64.0234,64.0324,93698.0
2018-11-30 10:20:00,71.92,72.01,71.91,71.99,134679.0,64.0413,64.1214,64.0324,64.1036,134679.0
2018-11-30 10:25:00,71.98,72.01,71.89,71.92,59264.0,64.0947,64.1214,64.0145,64.0413,59264.0
2018-11-30 10:30:00,71.92,72.1,71.92,72.1,101542.0,64.0413,64.2015,64.0413,64.2015,101542.0
2018-11-30 10:35:00,72.11,72.16,72.09,72.11,131977.0,64.2104,64.255,64.1926,64.2104,131977.0
2018-11-30 10:40:00,72.12,72.21,72.12,72.17,160322.0,64.2193,64.2995,64.2193,64.2639,160322.0
2018-11-30 10:45:00,72.17,72.17,72.04,72.07,245899.0,64.2639,64.2639,64.1481,64.1748,245899.0
2018-11-30 10:50:00,72.08,72.13,72.04,72.07,157865.0,64.1837,64.2283,64.1481,64.1748,157865.0
2018-11-30 10:55:00,72.06,72.07,71.96,72.01,73625.0,64.1659,64.1748,64.0769,64.1214,73625.0
2018-11-30 11:00:00,72.01,72.04,71.97,72.0,58646.0,64.1214,64.1481,64.0858,64.1125,58646.0
2018-11-30 11:05:00,72.0,72.01,71.93,72.0,51111.0,64.1125,64.1214,64.0502,64.1125,51111.0
2018-11-30 11:10:00,72.0,72.01,71.92,71.94,62308.0,64.1125,64.1214,64.0413,64.0591,62308.0
2018-11-30 11:15:00,71.94,71.95,71.9,71.92,164409.0,64.0591,64.068,64.0234,64.0413,164409.0
2018-11-30 11:20:00,71.93,72.0,71.93,71.99,61011.0,64.0502,64.1125,64.0502,64.1036,61011.0
2018-11-30 11:25:00,71.99,72.02,71.87,71.93,116066.0,64.1036,64.1303,63.9967,64.0502,116066.0
2018-11-30 11:30:00,71.92,71.95,71.83,71.88,134315.0,64.0413,64.068,63.9611,64.0056,134315.0
2018-11-30 11:35:00,71.88,71.96,71.86,71.96,38454.0,64.0056,64.0769,63.9878,64.0769,38454.0
2018-11-30 11:40:00,71.96,71.99,71.95,71.98,38746.0,64.0769,64.1036,64.068,64.0947,38746.0
2018-11-30 11:45:00,71.98,72.08,71.97,72.06,66318.0,64.0947,64.1837,64.0858,64.1659,66318.0
2018-11-30 11:50:00,72.06,72.09,72.03,72.08,37500.0,64.1659,64.1926,64.1392,64.1837,37500.0
2018-11-30 11:55:00,72.07,72.15,72.07,72.11,95340.0,64.1748,64.2461,64.1748,64.2104,95340.0
2018-11-30 12:00:00,72.12,72.13,72.05,72.07,91486.0,64.2193,64.2283,64.157,64.1748,91486.0
2018-11-30 12:05:00,72.07,72.18,72.07,72.18,47740.0,64.1748,64.2728,64.1748,64.2728,47740.0
2018-11-30 12:10:00,72.18,72.18,72.12,72.14,59285.0,64.2728,64.2728,64.2193,64.2372,59285.0
2018-11-30 12:15:00,72.14,72.15,72.09,72.12,69933.0,64.2372,64.2461,64.1926,64.2193,69933.0
2018-11-30 12:20:00,72.11,72.13,72.08,72.08,43272.0,64.2104,64.2283,64.1837,64.1837,43272.0
2018-11-30 12:25:00,72.08,72.08,71.98,71.99,42913.0,64.1837,64.1837,64.0947,64.1036,42913.0
2018-11-30 12:30:00,72.0,72.03,71.97,72.0,90021.0,64.1125,64.1392,64.0858,64.1125,90021.0
2018-11-30 12:35:00,71.99,72.03,71.99,72.0,38070.0,64.1036,64.1392,64.1036,64.1125,38070.0
2018-11-30 12:40:00,72.01,72.03,71.95,71.96,51131.0,64.1214,64.1392,64.068,64.0769,51131.0
2018-11-30 12:45:00,71.95,72.05,71.94,71.98,134366.0,64.068,64.157,64.0591,64.0947,134366.0
2018-11-30 12:50:00,71.98,72.0,71.97,71.98,49882.0,64.0947,64.1125,64.0858,64.0947,49882.0
2018-11-30 12:55:00,71.98,71.99,71.92,71.93,84943.0,64.0947,64.1036,64.0413,64.0502,84943.0
2018-11-30 13:00:00,71.92,71.94,71.9,71.94,84291.0,64.0413,64.0591,64.0234,64.0591,84291.0
2018-11-30 13:05:00,71.94,71.95,71.89,71.89,86149.0,64.0591,64.068,64.0145,64.0145,86149.0
2018-11-30 13:10:00,71.89,71.91,71.87,71.91,146053.0,64.0145,64.0324,63.9967,64.0324,146053.0
2018-11-30 13:15:00,71.91,71.94,71.89,71.93,126841.0,64.0324,64.0591,64.0145,64.0502,126841.0
2018-11-30 13:20:00,71.93,71.96,71.91,71.94,177948.0,64.0502,64.0769,64.0324,64.0591,177948.0
2018-11-30 13:25:00,71.95,71.97,71.9,71.96,84921.0,64.068,64.0858,64.0234,64.0769,84921.0
2018-11-30 13:30:00,71.96,72.08,71.93,72.03,422153.0,64.0769,64.1837,64.0502,64.1392,422153.0
2018-11-30 13:35:00,72.03,72.14,72.03,72.13,200441.0,64.1392,64.2372,64.1392,64.2283,200441.0
2018-11-30 13:40:00,72.13,72.14,72.09,72.14,76481.0,64.2283,64.2372,64.1926,64.2372,76481.0
2018-11-30 13:45:00,72.14,72.21,72.12,72.21,62005.0,64.2372,64.2995,64.2193,64.2995,62005.0
2018-11-30 13:50:00,72.22,72.28,72.21,72.23,158119.0,64.3084,64.3618,64.2995,64.3173,158119.0
2018-11-30 13:55:00,72.22,72.26,72.22,72.24,103545.0,64.3084,64.344,64.3084,64.3262,103545.0
2018-11-30 14:00:00,72.24,72.24,72.18,72.22,180677.0,64.3262,64.3262,64.2728,64.3084,180677.0
2018-11-30 14:05:00,72.22,72.27,72.22,72.25,75657.0,64.3084,64.3529,64.3084,64.3351,75657.0
2018-11-30 14:10:00,72.24,72.3,72.23,72.27,60387.0,64.3262,64.3796,64.3173,64.3529,60387.0
2018-11-30 14:15:00,72.26,72.35,72.25,72.26,118276.0,64.344,64.4242,64.3351,64.344,118276.0
2018-11-30 14:20:00,72.27,72.31,72.26,72.26,189821.0,64.3529,64.3885,64.344,64.344,189821.0
2018-11-30 14:25:00,72.27,72.33,72.25,72.32,110306.0,64.3529,64.4063,64.3351,64.3974,110306.0
2018-11-30 14:30:00,72.32,72.37,72.3,72.31,269964.0,64.3974,64.442,64.3796,64.3885,269964.0
2018-11-30 14:35:00,72.31,72.35,72.29,72.32,132229.0,64.3885,64.4242,64.3707,64.3974,132229.0
2018-11-30 14:40:00,72.32,72.43,72.32,72.39,131405.0,64.3974,64.4954,64.3974,64.4598,131405.0
2018-11-30 14:45:00,72.4,72.4,72.33,72.36,121420.0,64.4687,64.4687,64.4063,64.4331,121420.0
2018-11-30 14:50:00,72.36,72.38,72.32,72.36,197849.0,64.4331,64.4509,64.3974,64.4331,197849.0
2018-11-30 14:55:00,72.37,72.4,72.34,72.39,184982.0,64.442,64.4687,64.4152,64.4598,184982.0
2018-11-30 15:00:00,72.39,72.41,72.34,72.39,171915.0,64.4598,64.4776,64.4152,64.4598,171915.0
2018-11-30 15:05:00,72.39,72.51,72.38,72.5,129399.0,64.4598,64.5666,64.4509,64.5577,129399.0
2018-11-30 15:10:00,72.49,72.5,72.44,72.46,130533.0,64.5488,64.5577,64.5043,64.5221,130533.0
2018-11-30 15:15:00,72.46,72.52,72.46,72.51,242839.0,64.5221,64.5755,64.5221,64.5666,242839.0
2018-11-30 15:20:00,72.51,72.58,72.49,72.57,203303.0,64.5666,64.629,64.5488,64.62,203303.0
2018-11-30 15:25:00,72.56,72.57,72.5,72.51,77579.0,64.6111,64.62,64.5577,64.5666,77579.0
2018-11-30 15:30:00,72.51,72.58,72.5,72.56,213866.0,64.5666,64.629,64.5577,64.6111,213866.0
2018-11-30 15:35:00,72.55,72.56,72.49,72.55,254136.0,64.6022,64.6111,64.5488,64.6022,254136.0
2018-11-30 15:40:00,72.55,72.59,72.53,72.58,786459.0,64.6022,64.6379,64.5844,64.629,786459.0
2018-11-30 15:45:00,72.58,72.58,72.53,72.54,1983247.0,64.629,64.629,64.5844,64.5933,1983247.0
2018-11-30 15:50:00,72.54,72.55,72.46,72.49,351989.0,64.5933,64.6022,64.5221,64.5488,351989.0
2018-11-30 15:55:00,72.49,72.65,72.49,72.54,2176807.0,64.5488,64.6913,64.5488,64.5933,2176807.0
2018-12-03 09:30:00,73.91,74.31,73.89,74.25,1275886.0,65.8133,66.1694,65.7954,66.116,1275886.0
2018-12-03 09:35:00,74.27,74.38,74.23,74.3,738981.0,66.1338,66.2318,66.0982,66.1605,738981.0
2018-12-03 09:40:00,74.31,74.43,74.31,74.4,555527.0,66.1694,66.2763,66.1694,66.2496,555527.0
2018-12-03 09:45:00,74.4,74.46,74.28,74.34,377509.0,66.2496,66.303,66.1427,66.1961,377509.0
2018-12-03 09:50:00,74.33,74.36,74.06,74.06,385442.0,66.1872,66.214,65.9468,65.9468,385442.0
2018-12-03 09:55:00,74.06,74.07,73.8,73.87,1037057.0,65.9468,65.9557,65.7153,65.7776,1037057.0
2018-12-03 10:00:00,73.88,73.99,73.83,73.9,690898.0,65.7865,65.8845,65.742,65.8043,690898.0
2018-12-03 10:05:00,73.9,73.96,73.82,73.87,299576.0,65.8043,65.8578,65.7331,65.7776,299576.0
2018-12-03 10:10:00,73.87,73.87,73.61,73.61,386106.0,65.7776,65.7776,65.5461,65.5461,386106.0
2018-12-03 10:15:00,73.61,73.73,73.61,73.7,300020.0,65.5461,65.653,65.5461,65.6263,300020.0
2018-12-03 10:20:00,73.7,73.82,73.63,73.8,319709.0,65.6263,65.7331,65.5639,65.7153,319709.0
2018-12-03 10:25:00,73.8,74.06,73.79,74.04,1735031.0,65.7153,65.9468,65.7064,65.929,1735031.0
2018-12-03 10:30:00,74.03,74.03,73.92,74.01,316582.0,65.9201,65.9201,65.8222,65.9023,316582.0
2018-12-03 10:35:00,74.01,74.02,73.79,73.8,213421.0,65.9023,65.9112,65.7064,65.7153,213421.0
2018-12-03 10:40:00,73.79,73.79,73.61,73.62,310106.0,65.7064,65.7064,65.5461,65.555,310106.0
2018-12-03 10:45:00,73.6,73.64,73.53,73.57,362562.0,65.5372,65.5728,65.4749,65.5105,362562.0
2018-12-03 10:50:00,73.57,73.66,73.45,73.48,426865.0,65.5105,65.5906,65.4036,65.4304,426865.0
2018-12-03 10:55:00,73.48,73.51,73.39,73.43,124333.0,65.4304,65.4571,65.3502,65.3858,124333.0
2018-12-03 11:00:00,73.44,73.44,73.32,73.35,116197.0,65.3947,65.3947,65.2879,65.3146,116197.0
2018-12-03 11:05:00,73.35,73.42,73.28,73.41,69125.0,65.3146,65.3769,65.2523,65.368,69125.0
2018-12-03 11:10:00,73.41,73.42,73.29,73.32,182699.0,65.368,65.3769,65.2612,65.2879,182699.0
2018-12-03 11:15:00,73.32,73.38,73.28,73.33,173504.0,65.2879,65.3413,65.2523,65.2968,173504.0
2018-12-03 11:20:00,73.33,73.45,73.3,73.34,168296.0,65.2968,65.4036,65.2701,65.3057,168296.0
2018-12-03 11:25:00,73.35,73.38,73.18,73.29,294156.0,65.3146,65.3413,65.1632,65.2612,294156.0
2018-12-03 11:30:00,73.29,73.42,73.29,73.34,107107.0,65.2612,65.3769,65.2612,65.3057,107107.0
2018-12-03 11:35:00,73.34,73.34,73.24,73.26,104271.0,65.3057,65.3057,65.2167,65.2345,104271.0
2018-12-03 11:40:00,73.25,73.28,73.07,73.13,249563.0,65.2256,65.2523,65.0653,65.1187,249563.0
2018-12-03 11:45:00,73.13,73.18,73.07,73.18,105332.0,65.1187,65.1632,65.0653,65.1632,105332.0
2018-12-03 11:50:00,73.19,73.26,73.15,73.19,138008.0,65.1721,65.2345,65.1365,65.1721,138008.0
2018-12-03 11:55:00,73.19,73.29,73.16,73.25,281572.0,65.1721,65.2612,65.1454,65.2256,281572.0
2018-12-03 12:00:00,73.24,73.32,73.24,73.25,83249.0,65.2167,65.2879,65.2167,65.2256,83249.0
2018-12-03 12:05:00,73.25,73.4,73.25,73.37,115232.0,65.2256,65.3591,65.2256,65.3324,115232.0
2018-12-03 12:10:00,73.37,73.45,73.33,73.36,63084.0,65.3324,65.4036,65.2968,65.3235,63084.0
2018-12-03 12:15:00,73.36,73.46,73.36,73.38,109730.0,65.3235,65.4126,65.3235,65.3413,109730.0
2018-12-03 12:20:00,73.38,73.48,73.36,73.48,52097.0,65.3413,65.4304,65.3235,65.4304,52097.0
2018-12-03 12:25:00,73.48,73.56,73.48,73.56,105920.0,65.4304,65.5016,65.4304,65.5016,105920.0
2018-12-03 12:30:00,73.56,73.7,73.55,73.69,182058.0,65.5016,65.6263,65.4927,65.6174,182058.0
2018-12-03 12:35:00,73.7,73.71,73.54,73.54,62125.0,65.6263,65.6352,65.4838,65.4838,62125.0
2018-12-03 12:40:00,73.55,73.58,73.51,73.52,52524.0,65.4927,65.5194,65.4571,65.466,52524.0
2018-12-03 12:45:00,73.52,73.55,73.46,73.48,37232.0,65.466,65.4927,65.4126,65.4304,37232.0
2018-12-03 12:50:00,73.49,73.54,73.44,73.47,184252.0,65.4393,65.4838,65.3947,65.4215,184252.0
2018-12-03 12:55:00,73.48,73.52,73.43,73.48,37252.0,65.4304,65.466,65.3858,65.4304,37252.0
2018-12-03 13:00:00,73.49,73.59,73.49,73.56,98390.0,65.4393,65.5283,65.4393,65.5016,98390.0
2018-12-03 13:05:00,73.56,73.57,73.51,73.52,119620.0,65.5016,65.5105,65.4571,65.466,119620.0
2018-12-03 13:10:00,73.52,73.63,73.51,73.55,283843.0,65.466,65.5639,65.4571,65.4927,283843.0
2018-12-03 13:15:00,73.55,73.59,73.54,73.55,57016.0,65.4927,65.5283,65.4838,65.4927,57016.0
2018-12-03 13:20:00,73.56,73.65,73.55,73.63,203626.0,65.5016,65.5817,65.4927,65.5639,203626.0
2018-12-03 13:25:00,73.64,73.65,73.56,73.58,46781.0,65.5728,65.5817,65.5016,65.5194,46781.0
2018-12-03 13:30:00,73.58,73.58,73.5,73.52,81283.0,65.5194,65.5194,65.4482,65.466,81283.0
2018-12-03 13:35:00,73.52,73.53,73.46,73.46,58935.0,65.466,65.4749,65.4126,65.4126,58935.0
2018-12-03 13:40:00,73.45,73.49,73.44,73.48,216480.0,65.4036,65.4393,65.3947,65.4304,216480.0
2018-12-03 13:45:00,73.49,73.51,73.32,73.32,72817.0,65.4393,65.4571,65.2879,65.2879,72817.0
2018-12-03 13:50:00,73.32,73.37,73.32,73.36,70643.0,65.2879,65.3324,65.2879,65.3235,70643.0
2018-12-03 13:55:00,73.35,73.35,73.27,73.33,160225.0,65.3146,65.3146,65.2434,65.2968,160225.0
2018-12-03 14:00:00,73.34,73.42,73.32,73.34,125835.0,65.3057,65.3769,65.2879,65.3057,125835.0
2018-12-03 14:05:00,73.34,73.36,73.15,73.24,128303.0,65.3057,65.3235,65.1365,65.2167,128303.0
2018-12-03 14:10:00,73.23,73.32,73.22,73.22,90028.0,65.2077,65.2879,65.1988,65.1988,90028.0
2018-12-03 14:15:00,73.22,73.44,73.21,73.41,57822.0,65.1988,65.3947,65.1899,65.368,57822.0
2018-12-03 14:20:00,73.4,73.46,73.39,73.44,85547.0,65.3591,65.4126,65.3502,65.3947,85547.0
2018-12-03 14:25:00,73.44,73.54,73.44,73.51,89625.0,65.3947,65.4838,65.3947,65.4571,89625.0
2018-12-03 14:30:00,73.52,73.55,73.47,73.52,50372.0,65.466,65.4927,65.4215,65.466,50372.0
2018-12-03 14:35:00,73.52,73.57,73.49,73.5,55904.0,65.466,65.5105,65.4393,65.4482,55904.0
2018-12-03 14:40:00,73.51,73.53,73.43,73.45,116115.0,65.4571,65.4749,65.3858,65.4036,116115.0
2018-12-03 14:45:00,73.47,73.51,73.44,73.5,100936.0,65.4215,65.4571,65.3947,65.4482,100936.0
2018-12-03 14:50:00,73.49,73.54,73.39,73.44,117790.0,65.4393,65.4838,65.3502,65.3947,117790.0
2018-12-03 14:55:00,73.43,73.5,73.41,73.47,78868.0,65.3858,65.4482,65.368,65.4215,78868.0
2018-12-03 15:00:00,73.47,73.49,73.37,73.43,135595.0,65.4215,65.4393,65.3324,65.3858,135595.0
2018-12-03 15:05:00,73.42,73.55,73.37,73.43,123187.0,65.3769,65.4927,65.3324,65.3858,123187.0
2018-12-03 15:10:00,73.44,73.63,73.44,73.63,103576.0,65.3947,65.5639,65.3947,65.5639,103576.0
2018-12-03 15:15:00,73.62,73.75,73.59,73.62,304200.0,65.555,65.6708,65.5283,65.555,304200.0
2018-12-03 15:20:00,73.62,73.68,73.59,73.6,114371.0,65.555,65.6085,65.5283,65.5372,114371.0
2018-12-03 15:25:00,73.6,73.61,73.52,73.59,122165.0,65.5372,65.5461,65.466,65.5283,122165.0
2018-12-03 15:30:00,73.59,73.62,73.52,73.59,192289.0,65.5283,65.555,65.466,65.5283,192289.0
2018-12-03 15:35:00,73.58,73.63,73.55,73.55,197288.0,65.5194,65.5639,65.4927,65.4927,197288.0
2018-12-03 15:40:00,73.56,73.58,73.5,73.5,149279.0,65.5016,65.5194,65.4482,65.4482,149279.0
2018-12-03 15:45:00,73.51,73.54,73.41,73.43,530050.0,65.4571,65.4838,65.368,65.3858,530050.0
2018-12-03 15:50:00,73.42,73.45,73.31,73.33,237305.0,65.3769,65.4036,65.279,65.2968,237305.0
2018-12-03 15:55:00,73.33,73.43,73.33,73.41,930283.0,65.2968,65.3858,65.2968,65.368,930283.0
2018-12-04 09:30:00,73.14,73.14,72.94,72.94,385282.0,65.1276,65.1276,64.9495,64.9495,385282.0
2018-12-04 09:35:00,72.94,72.99,72.87,72.92,233628.0,64.9495,64.994,64.8872,64.9317,233628.0
2018-12-04 09:40:00,72.92,72.95,72.59,72.59,882844.0,64.9317,64.9584,64.6379,64.6379,882844.0
2018-12-04 09:45:00,72.58,72.6,72.42,72.5,510128.0,64.629,64.6468,64.4865,64.5577,510128.0
2018-12-04 09:50:00,72.5,72.5,72.29,72.39,450524.0,64.5577,64.5577,64.3707,64.4598,450524.0
2018-12-04 09:55:00,72.39,72.56,72.36,72.5,234977.0,64.4598,64.6111,64.4331,64.5577,234977.0
2018-12-04 10:00:00,72.5,72.52,72.32,72.34,134700.0,64.5577,64.5755,64.3974,64.4152,134700.0
2018-12-04 10:05:00,72.33,72.45,72.29,72.41,161547.0,64.4063,64.5132,64.3707,64.4776,161547.0
2018-12-04 10:10:00,72.41,72.44,72.22,72.24,154717.0,64.4776,64.5043,64.3084,64.3262,154717.0
2018-12-04 10:15:00,72.23,72.36,72.15,72.16,175594.0,64.3173,64.4331,64.2461,64.255,175594.0
2018-12-04 10:20:00,72.15,72.23,72.14,72.22,124353.0,64.2461,64.3173,64.2372,64.3084,124353.0
2018-12-04 10:25:00,72.23,72.32,72.17,72.32,207957.0,64.3173,64.3974,64.2639,64.3974,207957.0
2018-12-04 10:30:00,72.32,72.34,72.22,72.29,297575.0,64.3974,64.4152,64.3084,64.3707,297575.0
2018-12-04 10:35:00,72.29,72.4,72.23,72.39,259753.0,64.3707,64.4687,64.3173,64.4598,259753.0
2018-12-04 10:40:00,72.39,72.42,72.27,72.29,173730.0,64.4598,64.4865,64.3529,64.3707,173730.0
2018-12-04 10:45:00,72.3,72.32,72.22,72.32,87101.0,64.3796,64.3974,64.3084,64.3974,87101.0
2018-12-04 10:50:00,72.32,72.33,72.21,72.27,44029.0,64.3974,64.4063,64.2995,64.3529,44029.0
2018-12-04 10:55:00,72.27,72.29,72.1,72.12,145794.0,64.3529,64.3707,64.2015,64.2193,145794.0
2018-12-04 11:00:00,72.11,72.14,72.0,72.12,218265.0,64.2104,64.2372,64.1125,64.2193,218265.0
2018-12-04 11:05:00,72.12,72.22,72.1,72.15,109008.0,64.2193,64.3084,64.2015,64.2461,109008.0
2018-12-04 11:10:00,72.14,72.14,72.03,72.08,49152.0,64.2372,64.2372,64.1392,64.1837,49152.0
2018-12-04 11:15:00,72.07,72.11,72.03,72.08,76022.0,64.1748,64.2104,64.1392,64.1837,76022.0
2018-12-04 11:20:00,72.07,72.16,72.06,72.11,140925.0,64.1748,64.255,64.1659,64.2104,140925.0
2018-12-04 11:25:00,72.1,72.11,71.91,71.99,94977.0,64.2015,64.2104,64.0324,64.1036,94977.0
2018-12-04 11:30:00,72.0,72.0,71.9,71.93,100760.0,64.1125,64.1125,64.0234,64.0502,100760.0
2018-12-04 11:35:00,71.93,71.99,71.89,71.99,174671.0,64.0502,64.1036,64.0145,64.1036,174671.0
2018-12-04 11:40:00,71.99,72.08,71.96,72.01,92067.0,64.1036,64.1837,64.0769,64.1214,92067.0
2018-12-04 11:45:00,72.01,72.04,71.94,71.98,107337.0,64.1214,64.1481,64.0591,64.0947,107337.0
2018-12-04 11:50:00,71.98,72.04,71.95,72.0,70777.0,64.0947,64.1481,64.068,64.1125,70777.0
2018-12-04 11:55:00,72.01,72.01,71.87,71.9,93676.0,64.1214,64.1214,63.9967,64.0234,93676.0
2018-12-04 12:00:00,71.89,71.91,71.73,71.73,119655.0,64.0145,64.0324,63.8721,63.8721,119655.0
2018-12-04 12:05:00,71.72,71.73,71.3,71.45,382819.0,63.8632,63.8721,63.4892,63.6227,382819.0
2018-12-04 12:10:00,71.46,71.48,71.28,71.29,245725.0,63.6316,63.6495,63.4714,63.4803,245725.0
2018-12-04 12:15:00,71.29,71.38,71.18,71.35,326131.0,63.4803,63.5604,63.3823,63.5337,326131.0
2018-12-04 12:20:00,71.34,71.35,71.12,71.14,177157.0,63.5248,63.5337,63.3289,63.3467,177157.0
2018-12-04 12:25:00,71.13,71.24,71.07,71.08,219653.0,63.3378,63.4357,63.2844,63.2933,219653.0
2018-12-04 12:30:00,71.07,71.07,70.8,71.06,452033.0,63.2844,63.2844,63.044,63.2755,452033.0
2018-12-04 12:35:00,71.06,71.18,71.04,71.1,389938.0,63.2755,63.3823,63.2577,63.3111,389938.0
2018-12-04 12:40:00,71.1,71.22,71.07,71.14,193747.0,63.3111,63.4179,63.2844,63.3467,193747.0
2018-12-04 12:45:00,71.14,71.22,71.12,71.18,189903.0,63.3467,63.4179,63.3289,63.3823,189903.0
2018-12-04 12:50:00,71.18,71.19,71.04,71.05,225454.0,63.3823,63.3912,63.2577,63.2666,225454.0
2018-12-04 12:55:00,71.06,71.11,70.98,71.0,94687.0,63.2755,63.32,63.2042,63.222,94687.0
2018-12-04 13:00:00,70.98,71.0,70.85,70.99,186723.0,63.2042,63.222,63.0885,63.2131,186723.0
2018-12-04 13:05:00,70.98,71.01,70.84,70.86,178059.0,63.2042,63.2309,63.0796,63.0974,178059.0
2018-12-04 13:10:00,70.86,70.88,70.73,70.74,579638.0,63.0974,63.1152,62.9816,62.9905,579638.0
2018-12-04 13:15:00,70.75,70.91,70.75,70.82,198502.0,62.9994,63.1419,62.9994,63.0618,198502.0
2018-12-04 13:20:00,70.82,70.83,70.71,70.75,115395.0,63.0618,63.0707,62.9638,62.9994,115395.0
2018-12-04 13:25:00,70.73,70.73,70.32,70.47,342772.0,62.9816,62.9816,62.6165,62.7501,342772.0
2018-12-04 13:30:00,70.46,70.6,70.39,70.53,263120.0,62.7412,62.8659,62.6789,62.8035,263120.0
2018-12-04 13:35:00,70.53,70.55,70.27,70.3,280451.0,62.8035,62.8213,62.572,62.5987,280451.0
2018-12-04 13:40:00,70.3,70.52,70.16,70.48,429281.0,62.5987,62.7946,62.4741,62.759,429281.0
2018-12-04 13:45:00,70.48,70.69,70.41,70.63,267117.0,62.759,62.946,62.6967,62.8926,267117.0
2018-12-04 13:50:00,70.63,70.7,70.58,70.65,142447.0,62.8926,62.9549,62.8481,62.9104,142447.0
2018-12-04 13:55:00,70.66,70.87,70.66,70.78,179809.0,62.9193,63.1063,62.9193,63.0261,179809.0
2018-12-04 14:00:00,70.78,70.79,70.58,70.58,192999.0,63.0261,63.035,62.8481,62.8481,192999.0
2018-12-04 14:05:00,70.58,70.83,70.57,70.83,181576.0,62.8481,63.0707,62.8391,63.0707,181576.0
2018-12-04 14:10:00,70.82,70.96,70.78,70.88,201113.0,63.0618,63.1864,63.0261,63.1152,201113.0
2018-12-04 14:15:00,70.88,70.89,70.8,70.88,92747.0,63.1152,63.1241,63.044,63.1152,92747.0
2018-12-04 14:20:00,70.89,70.9,70.81,70.81,141662.0,63.1241,63.133,63.0529,63.0529,141662.0
2018-12-04 14:25:00,70.81,70.81,70.63,70.66,95117.0,63.0529,63.0529,62.8926,62.9193,95117.0
2018-12-04 14:30:00,70.66,70.86,70.66,70.84,118800.0,62.9193,63.0974,62.9193,63.0796,118800.0
2018-12-04 14:35:00,70.83,70.84,70.71,70.82,231708.0,63.0707,63.0796,62.9638,63.0618,231708.0
2018-12-04 14:40:00,70.81,70.89,70.8,70.85,143882.0,63.0529,63.1241,63.044,63.0885,143882.0
2018-12-04 14:45:00,70.84,71.08,70.82,71.05,275954.0,63.0796,63.2933,63.0618,63.2666,275954.0
2018-12-04 14:50:00,71.05,71.05,70.91,70.93,371333.0,63.2666,63.2666,63.1419,63.1597,371333.0
2018-12-04 14:55:00,70.92,70.95,70.76,70.78,202351.0,63.1508,63.1775,63.0083,63.0261,202351.0
2018-12-04 15:00:00,70.78,70.78,70.63,70.69,185111.0,63.0261,63.0261,62.8926,62.946,185111.0
2018-12-04 15:05:00,70.68,70.74,70.61,70.64,170316.0,62.9371,62.9905,62.8748,62.9015,170316.0
2018-12-04 15:10:00,70.63,70.68,70.53,70.63,139726.0,62.8926,62.9371,62.8035,62.8926,139726.0
2018-12-04 15:15:00,70.64,70.74,70.57,70.62,289897.0,62.9015,62.9905,62.8391,62.8837,289897.0
2018-12-04 15:20:00,70.61,70.73,70.48,70.51,222569.0,62.8748,62.9816,62.759,62.7857,222569.0
2018-12-04 15:25:00,70.5,70.65,70.47,70.52,264282.0,62.7768,62.9104,62.7501,62.7946,264282.0
2018-12-04 15:30:00,70.51,70.57,70.41,70.54,307940.0,62.7857,62.8391,62.6967,62.8124,307940.0
2018-12-04 15:35:00,70.55,70.65,70.43,70.46,229628.0,62.8213,62.9104,62.7145,62.7412,229628.0
2018-12-04 15:40:00,70.45,70.45,70.28,70.36,307783.0,62.7323,62.7323,62.5809,62.6522,307783.0
2018-12-04 15:45:00,70.36,70.41,70.29,70.38,496301.0,62.6522,62.6967,62.5898,62.67,496301.0
2018-12-04 15:50:00,70.38,70.42,70.24,70.31,561044.0,62.67,62.7056,62.5453,62.6076,561044.0
2018-12-04 15:55:00,70.3,70.3,70.16,70.26,1459338.0,62.5987,62.5987,62.4741,62.5631,1459338.0
2018-12-06 09:30:00,68.96,69.1,68.78,68.98,577002.0,61.4055,61.5302,61.2452,61.4233,577002.0
2018-12-06 09:35:00,68.99,69.21,68.94,69.19,400095.0,61.4322,61.6281,61.3877,61.6103,400095.0
2018-12-06 09:40:00,69.19,69.29,69.1,69.24,369867.0,61.6103,61.6994,61.5302,61.6548,369867.0
2018-12-06 09:45:00,69.23,69.32,69.07,69.15,399140.0,61.6459,61.7261,61.5035,61.5747,399140.0
2018-12-06 09:50:00,69.14,69.15,68.75,68.77,647610.0,61.5658,61.5747,61.2185,61.2363,647610.0
2018-12-06 09:55:00,68.77,68.82,68.7,68.77,335289.0,61.2363,61.2809,61.174,61.2363,335289.0
2018-12-06 10:00:00,68.76,68.99,68.71,68.94,390441.0,61.2274,61.4322,61.1829,61.3877,390441.0
2018-12-06 10:05:00,68.94,69.03,68.75,68.95,480808.0,61.3877,61.4679,61.2185,61.3966,480808.0
2018-12-06 10:10:00,68.95,69.04,68.79,69.01,233851.0,61.3966,61.4768,61.2541,61.45,233851.0
2018-12-06 10:15:00,69.01,69.12,68.94,69.0,676787.0,61.45,61.548,61.3877,61.4411,676787.0
2018-12-06 10:20:00,69.0,69.1,68.84,68.86,425629.0,61.4411,61.5302,61.2987,61.3165,425629.0
2018-12-06 10:25:00,68.85,69.06,68.8,68.92,434440.0,61.3076,61.4946,61.263,61.3699,434440.0
2018-12-06 10:30:00,68.92,68.98,68.66,68.69,570800.0,61.3699,61.4233,61.1384,61.1651,570800.0
2018-12-06 10:35:00,68.7,68.79,68.55,68.68,585190.0,61.174,61.2541,61.0404,61.1562,585190.0
2018-12-06 10:40:00,68.69,68.79,68.58,68.72,265132.0,61.1651,61.2541,61.0671,61.1918,265132.0
2018-12-06 10:45:00,68.73,68.75,68.48,68.53,172118.0,61.2007,61.2185,60.9781,61.0226,172118.0
2018-12-06 10:50:00,68.52,68.68,68.51,68.65,317797.0,61.0137,61.1562,61.0048,61.1295,317797.0
2018-12-06 10:55:00,68.64,68.64,68.27,68.37,371287.0,61.1206,61.1206,60.7911,60.8802,371287.0
2018-12-06 11:00:00,68.36,68.46,68.29,68.42,308315.0,60.8712,60.9603,60.8089,60.9247,308315.0
2018-12-06 11:05:00,68.42,68.45,68.27,68.27,202557.0,60.9247,60.9514,60.7911,60.7911,202557.0
2018-12-06 11:10:00,68.28,68.32,68.12,68.12,284544.0,60.8,60.8356,60.6575,60.6575,284544.0
2018-12-06 11:15:00,68.11,68.27,68.08,68.2,366207.0,60.6486,60.7911,60.6219,60.7288,366207.0
2018-12-06 11:20:00,68.2,68.22,68.03,68.04,252620.0,60.7288,60.7466,60.5774,60.5863,252620.0
2018-12-06 11:25:00,68.03,68.07,67.8,67.91,678371.0,60.5774,60.613,60.3726,60.4705,678371.0
2018-12-06 11:30:00,67.9,68.08,67.88,68.04,313125.0,60.4616,60.6219,60.4438,60.5863,313125.0
2018-12-06 11:35:00,68.04,68.2,68.04,68.12,331016.0,60.5863,60.7288,60.5863,60.6575,331016.0
2018-12-06 11:40:00,68.12,68.31,68.1,68.26,256145.0,60.6575,60.8267,60.6397,60.7822,256145.0
2018-12-06 11:45:00,68.27,68.45,68.24,68.34,458268.0,60.7911,60.9514,60.7644,60.8534,458268.0
2018-12-06 11:50:00,68.34,68.54,68.28,68.4,501835.0,60.8534,61.0315,60.8,60.9069,501835.0
2018-12-06 11:55:00,68.41,68.47,68.31,68.43,383474.0,60.9158,60.9692,60.8267,60.9336,383474.0
2018-12-06 12:00:00,68.42,68.45,68.31,68.4,365404.0,60.9247,60.9514,60.8267,60.9069,365404.0
2018-12-06 12:05:00,68.39,68.44,68.34,68.34,163539.0,60.898,60.9425,60.8534,60.8534,163539.0
2018-12-06 12:10:00,68.33,68.44,68.32,68.44,261197.0,60.8445,60.9425,60.8356,60.9425,261197.0
2018-12-06 12:15:00,68.44,68.68,68.43,68.55,460260.0,60.9425,61.1562,60.9336,61.0404,460260.0
2018-12-06 12:20:00,68.55,68.74,68.5,68.73,300067.0,61.0404,61.2096,60.9959,61.2007,300067.0
2018-12-06 12:25:00,68.73,68.88,68.68,68.85,295118.0,61.2007,61.3343,61.1562,61.3076,295118.0
2018-12-06 12:30:00,68.85,68.9,68.78,68.87,316489.0,61.3076,61.3521,61.2452,61.3254,316489.0
2018-12-06 12:35:00,68.88,68.95,68.72,68.74,173422.0,61.3343,61.3966,61.1918,61.2096,173422.0
2018-12-06 12:40:00,68.74,68.89,68.73,68.86,706160.0,61.2096,61.3432,61.2007,61.3165,706160.0
2018-12-06 12:45:00,68.86,68.92,68.83,68.87,810784.0,61.3165,61.3699,61.2898,61.3254,810784.0
2018-12-06 12:50:00,68.87,69.0,68.77,68.99,273212.0,61.3254,61.4411,61.2363,61.4322,273212.0
2018-12-06 12:55:00,69.0,69.04,68.88,68.89,198320.0,61.4411,61.4768,61.3343,61.3432,198320.0
2018-12-06 13:00:00,68.9,68.9,68.68,68.7,338857.0,61.3521,61.3521,61.1562,61.174,338857.0
2018-12-06 13:05:00,68.71,68.74,68.57,68.61,184980.0,61.1829,61.2096,61.0582,61.0939,184980.0
2018-12-06 13:10:00,68.61,68.78,68.61,68.76,185297.0,61.0939,61.2452,61.0939,61.2274,185297.0
2018-12-06 13:15:00,68.76,68.78,68.63,68.68,302707.0,61.2274,61.2452,61.1117,61.1562,302707.0
2018-12-06 13:20:00,68.67,68.85,68.61,68.81,196985.0,61.1473,61.3076,61.0939,61.272,196985.0
2018-12-06 13:25:00,68.81,68.85,68.73,68.73,205756.0,61.272,61.3076,61.2007,61.2007,205756.0
2018-12-06 13:30:00,68.72,68.72,68.54,68.62,326991.0,61.1918,61.1918,61.0315,61.1028,326991.0
2018-12-06 13:35:00,68.62,68.77,68.58,68.73,182335.0,61.1028,61.2363,61.0671,61.2007,182335.0
2018-12-06 13:40:00,68.74,68.92,68.74,68.84,163814.0,61.2096,61.3699,61.2096,61.2987,163814.0
2018-12-06 13:45:00,68.85,69.01,68.85,69.0,227935.0,61.3076,61.45,61.3076,61.4411,227935.0
2018-12-06 13:50:00,69.01,69.08,68.96,69.08,166936.0,61.45,61.5124,61.4055,61.5124,166936.0
2018-12-06 13:55:00,69.08,69.21,69.0,69.21,169095.0,61.5124,61.6281,61.4411,61.6281,169095.0
2018-12-06 14:00:00,69.2,69.33,69.2,69.22,382364.0,61.6192,61.735,61.6192,61.637,382364.0
2018-12-06 14:05:00,69.23,69.27,69.12,69.15,412245.0,61.6459,61.6816,61.548,61.5747,412245.0
2018-12-06 14:10:00,69.15,69.15,68.9,69.02,262137.0,61.5747,61.5747,61.3521,61.4589,262137.0
2018-12-06 14:15:00,69.01,69.1,68.81,68.84,167067.0,61.45,61.5302,61.272,61.2987,167067.0
2018-12-06 14:20:00,68.84,68.96,68.8,68.84,127346.0,61.2987,61.4055,61.263,61.2987,127346.0
2018-12-06 14:25:00,68.85,69.08,68.83,69.07,147942.0,61.3076,61.5124,61.2898,61.5035,147942.0
2018-12-06 14:30:00,69.07,69.1,68.84,68.92,213571.0,61.5035,61.5302,61.2987,61.3699,213571.0
2018-12-06 14:35:00,68.93,69.0,68.83,68.89,198230.0,61.3788,61.4411,61.2898,61.3432,198230.0
2018-12-06 14:40:00,68.89,69.06,68.89,68.93,136830.0,61.3432,61.4946,61.3432,61.3788,136830.0
2018-12-06 14:45:00,68.94,68.99,68.72,68.83,275279.0,61.3877,61.4322,61.1918,61.2898,275279.0
2018-12-06 14:50:00,68.83,69.19,68.83,69.13,417985.0,61.2898,61.6103,61.2898,61.5569,417985.0
2018-12-06 14:55:00,69.13,69.21,69.07,69.15,205275.0,61.5569,61.6281,61.5035,61.5747,205275.0
2018-12-06 15:00:00,69.15,69.39,69.15,69.17,322376.0,61.5747,61.7884,61.5747,61.5925,322376.0
2018-12-06 15:05:00,69.18,69.18,69.06,69.13,312115.0,61.6014,61.6014,61.4946,61.5569,312115.0
2018-12-06 15:10:00,69.12,69.21,69.08,69.09,249903.0,61.548,61.6281,61.5124,61.5213,249903.0
2018-12-06 15:15:00,69.1,69.19,69.07,69.12,314887.0,61.5302,61.6103,61.5035,61.548,314887.0
2018-12-06 15:20:00,69.12,69.17,69.01,69.12,411945.0,61.548,61.5925,61.45,61.548,411945.0
2018-12-06 15:25:00,69.12,69.25,69.1,69.21,293950.0,61.548,61.6638,61.5302,61.6281,293950.0
2018-12-06 15:30:00,69.21,69.55,69.18,69.46,407230.0,61.6281,61.9309,61.6014,61.8507,407230.0
2018-12-06 15:35:00,69.45,69.55,69.4,69.51,254164.0,61.8418,61.9309,61.7973,61.8953,254164.0
2018-12-06 15:40:00,69.5,69.63,69.39,69.61,428645.0,61.8864,62.0021,61.7884,61.9843,428645.0
2018-12-06 15:45:00,69.62,69.8,69.59,69.79,426321.0,61.9932,62.1535,61.9665,62.1446,426321.0
2018-12-06 15:50:00,69.78,69.88,69.74,69.82,642184.0,62.1357,62.2247,62.1001,62.1713,642184.0
2018-12-06 15:55:00,69.82,69.88,69.75,69.87,1354701.0,62.1713,62.2247,62.109,62.2158,1354701.0
2018-12-07 09:30:00,69.7,70.08,69.7,70.02,208224.0,62.0645,62.4028,62.0645,62.3494,208224.0
2018-12-07 09:35:00,70.06,70.24,70.0,70.23,181232.0,62.385,62.5453,62.3316,62.5364,181232.0
2018-12-07 09:40:00,70.24,70.5,70.23,70.26,193559.0,62.5453,62.7768,62.5364,62.5631,193559.0
2018-12-07 09:45:00,70.26,70.34,70.11,70.12,283938.0,62.5631,62.6343,62.4295,62.4384,283938.0
2018-12-07 09:50:00,70.11,70.14,70.0,70.12,110375.0,62.4295,62.4563,62.3316,62.4384,110375.0
2018-12-07 09:55:00,70.11,70.22,69.98,70.01,179472.0,62.4295,62.5275,62.3138,62.3405,179472.0
2018-12-07 10:00:00,70.01,70.07,69.97,70.06,116691.0,62.3405,62.3939,62.3049,62.385,116691.0
2018-12-07 10:05:00,70.06,70.07,69.78,69.81,304686.0,62.385,62.3939,62.1357,62.1624,304686.0
2018-12-07 10:10:00,69.81,69.82,69.6,69.64,178857.0,62.1624,62.1713,61.9754,62.011,178857.0
2018-12-07 10:15:00,69.64,69.64,69.33,69.38,357685.0,62.011,62.011,61.735,61.7795,357685.0
2018-12-07 10:20:00,69.37,69.5,69.28,69.36,265520.0,61.7706,61.8864,61.6905,61.7617,265520.0
2018-12-07 10:25:00,69.35,69.43,69.25,69.41,198027.0,61.7528,61.824,61.6638,61.8062,198027.0
2018-12-07 10:30:00,69.41,69.49,69.32,69.32,131146.0,61.8062,61.8775,61.7261,61.7261,131146.0
2018-12-07 10:35:00,69.31,69.38,69.12,69.22,315004.0,61.7172,61.7795,61.548,61.637,315004.0
2018-12-07 10:40:00,69.21,69.39,69.14,69.34,235663.0,61.6281,61.7884,61.5658,61.7439,235663.0
2018-12-07 10:45:00,69.32,69.46,69.26,69.34,206862.0,61.7261,61.8507,61.6727,61.7439,206862.0
2018-12-07 10:50:00,69.34,69.42,69.25,69.36,99642.0,61.7439,61.8151,61.6638,61.7617,99642.0
2018-12-07 10:55:00,69.34,69.5,69.33,69.48,129998.0,61.7439,61.8864,61.735,61.8686,129998.0
2018-12-07 11:00:00,69.48,69.57,69.25,69.28,351797.0,61.8686,61.9487,61.6638,61.6905,351797.0
2018-12-07 11:05:00,69.29,69.3,69.07,69.13,270816.0,61.6994,61.7083,61.5035,61.5569,270816.0
2018-12-07 11:10:00,69.13,69.18,68.92,68.93,192957.0,61.5569,61.6014,61.3699,61.3788,192957.0
2018-12-07 11:15:00,68.92,68.99,68.87,68.9,174720.0,61.3699,61.4322,61.3254,61.3521,174720.0
2018-12-07 11:20:00,68.9,68.92,68.67,68.7,320283.0,61.3521,61.3699,61.1473,61.174,320283.0
2018-12-07 11:25:00,68.7,68.82,68.59,68.76,312346.0,61.174,61.2809,61.0761,61.2274,312346.0
2018-12-07 11:30:00,68.75,68.88,68.65,68.76,229107.0,61.2185,61.3343,61.1295,61.2274,229107.0
2018-12-07 11:35:00,68.76,68.85,68.72,68.76,199596.0,61.2274,61.3076,61.1918,61.2274,199596.0
2018-12-07 11:40:00,68.77,68.92,68.68,68.9,167645.0,61.2363,61.3699,61.1562,61.3521,167645.0
2018-12-07 11:45:00,68.9,68.98,68.83,68.88,112126.0,61.3521,61.4233,61.2898,61.3343,112126.0
2018-12-07 11:50:00,68.88,68.88,68.65,68.65,116668.0,61.3343,61.3343,61.1295,61.1295,116668.0
2018-12-07 11:55:00,68.64,68.67,68.53,68.53,292400.0,61.1206,61.1473,61.0226,61.0226,292400.0
2018-12-07 12:00:00,68.53,68.72,68.51,68.67,136754.0,61.0226,61.1918,61.0048,61.1473,136754.0
2018-12-07 12:05:00,68.67,68.69,68.53,68.56,113122.0,61.1473,61.1651,61.0226,61.0493,113122.0
2018-12-07 12:10:00,68.55,68.76,68.53,68.67,133752.0,61.0404,61.2274,61.0226,61.1473,133752.0
2018-12-07 12:15:00,68.67,68.72,68.46,68.53,217783.0,61.1473,61.1918,60.9603,61.0226,217783.0
2018-12-07 12:20:00,68.53,68.69,68.53,68.67,132152.0,61.0226,61.1651,61.0226,61.1473,132152.0
2018-12-07 12:25:00,68.67,68.7,68.55,68.58,108792.0,61.1473,61.174,61.0404,61.0671,108792.0
2018-12-07 12:30:00,68.58,68.58,68.4,68.44,171013.0,61.0671,61.0671,60.9069,60.9425,171013.0
2018-12-07 12:35:00,68.43,68.49,68.37,68.43,182690.0,60.9336,60.987,60.8802,60.9336,182690.0
2018-12-07 12:40:00,68.46,68.46,68.31,68.42,117127.0,60.9603,60.9603,60.8267,60.9247,117127.0
2018-12-07 12:45:00,68.42,68.52,68.4,68.41,102293.0,60.9247,61.0137,60.9069,60.9158,102293.0
2018-12-07 12:50:00,68.42,68.75,68.42,68.73,129424.0,60.9247,61.2185,60.9247,61.2007,129424.0
2018-12-07 12:55:00,68.73,68.9,68.68,68.83,252547.0,61.2007,61.3521,61.1562,61.2898,252547.0
2018-12-07 13:00:00,68.82,69.06,68.75,68.97,445228.0,61.2809,61.4946,61.2185,61.4144,445228.0
2018-12-07 13:05:00,68.97,68.97,68.74,68.75,131513.0,61.4144,61.4144,61.2096,61.2185,131513.0
2018-12-07 13:10:00,68.74,68.8,68.61,68.62,72776.0,61.2096,61.263,61.0939,61.1028,72776.0
2018-12-07 13:15:00,68.62,68.67,68.49,68.51,132456.0,61.1028,61.1473,60.987,61.0048,132456.0
2018-12-07 13:20:00,68.5,68.77,68.5,68.75,263032.0,60.9959,61.2363,60.9959,61.2185,263032.0
2018-12-07 13:25:00,68.73,68.77,68.62,68.72,66129.0,61.2007,61.2363,61.1028,61.1918,66129.0
2018-12-07 13:30:00,68.72,68.73,68.56,68.57,303963.0,61.1918,61.2007,61.0493,61.0582,303963.0
2018-12-07 13:35:00,68.58,68.65,68.49,68.49,292557.0,61.0671,61.1295,60.987,60.987,292557.0
2018-12-07 13:40:00,68.5,68.57,68.48,68.52,299030.0,60.9959,61.0582,60.9781,61.0137,299030.0
2018-12-07 13:45:00,68.52,68.56,68.38,68.39,108121.0,61.0137,61.0493,60.8891,60.898,108121.0
2018-12-07 13:50:00,68.38,68.39,68.32,68.36,144893.0,60.8891,60.898,60.8356,60.8712,144893.0
2018-12-07 13:55:00,68.36,68.36,68.27,68.28,156855.0,60.8712,60.8712,60.7911,60.8,156855.0
2018-12-07 14:00:00,68.28,68.29,68.16,68.19,228722.0,60.8,60.8089,60.6932,60.7199,228722.0
2018-12-07 14:05:00,68.18,68.25,68.1,68.14,204051.0,60.711,60.7733,60.6397,60.6754,204051.0
2018-12-07 14:10:00,68.14,68.15,68.03,68.08,203250.0,60.6754,60.6843,60.5774,60.6219,203250.0
2018-12-07 14:15:00,68.08,68.43,68.08,68.41,474870.0,60.6219,60.9336,60.6219,60.9158,474870.0
2018-12-07 14:20:00,68.41,68.49,68.28,68.28,144307.0,60.9158,60.987,60.8,60.8,144307.0
2018-12-07 14:25:00,68.28,68.36,68.19,68.33,170364.0,60.8,60.8712,60.7199,60.8445,170364.0
2018-12-07 14:30:00,68.34,68.37,68.22,68.32,185259.0,60.8534,60.8802,60.7466,60.8356,185259.0
2018-12-07 14:35:00,68.31,68.31,68.17,68.18,133119.0,60.8267,60.8267,60.7021,60.711,133119.0
2018-12-07 14:40:00,68.16,68.21,68.05,68.05,148045.0,60.6932,60.7377,60.5952,60.5952,148045.0
2018-12-07 14:45:00,68.06,68.24,67.96,68.17,216140.0,60.6041,60.7644,60.5151,60.7021,216140.0
2018-12-07 14:50:00,68.17,68.28,67.99,68.01,175311.0,60.7021,60.8,60.5418,60.5596,175311.0
2018-12-07 14:55:00,68.01,68.06,67.92,67.98,214074.0,60.5596,60.6041,60.4795,60.5329,214074.0
2018-12-07 15:00:00,67.98,68.06,67.81,67.83,242597.0,60.5329,60.6041,60.3815,60.3993,242597.0
2018-12-07 15:05:00,67.84,68.05,67.8,68.05,299495.0,60.4082,60.5952,60.3726,60.5952,299495.0
2018-12-07 15:10:00,68.05,68.15,67.97,67.98,237736.0,60.5952,60.6843,60.524,60.5329,237736.0
2018-12-07 15:15:00,67.97,68.07,67.86,68.01,370532.0,60.524,60.613,60.426,60.5596,370532.0
2018-12-07 15:20:00,68.02,68.08,67.95,67.99,173193.0,60.5685,60.6219,60.5062,60.5418,173193.0
2018-12-07 15:25:00,67.99,68.21,67.9,68.12,326061.0,60.5418,60.7377,60.4616,60.6575,326061.0
2018-12-07 15:30:00,68.12,68.38,68.04,68.34,392426.0,60.6575,60.8891,60.5863,60.8534,392426.0
2018-12-07 15:35:00,68.35,68.51,68.17,68.17,429726.0,60.8623,61.0048,60.7021,60.7021,429726.0
2018-12-07 15:40:00,68.17,68.26,68.11,68.19,317522.0,60.7021,60.7822,60.6486,60.7199,317522.0
2018-12-07 15:45:00,68.19,68.24,67.98,67.98,376504.0,60.7199,60.7644,60.5329,60.5329,376504.0
2018-12-07 15:50:00,67.98,68.17,67.98,68.07,557266.0,60.5329,60.7021,60.5329,60.613,557266.0
2018-12-07 15:55:00,68.07,68.15,68.03,68.04,1634895.0,60.613,60.6843,60.5774,60.5863,1634895.0
2018-12-10 09:30:00,67.96,68.39,67.91,68.33,455558.0,60.5151,60.898,60.4705,60.8445,455558.0
2018-12-10 09:35:00,68.33,68.4,68.18,68.36,314414.0,60.8445,60.9069,60.711,60.8712,314414.0
2018-12-10 09:40:00,68.36,68.44,68.24,68.38,242310.0,60.8712,60.9425,60.7644,60.8891,242310.0
2018-12-10 09:45:00,68.38,68.38,68.01,68.03,640193.0,60.8891,60.8891,60.5596,60.5774,640193.0
2018-12-10 09:50:00,68.03,68.04,67.57,67.66,983735.0,60.5774,60.5863,60.1678,60.2479,983735.0
2018-12-10 09:55:00,67.66,67.92,67.65,67.77,585382.0,60.2479,60.4795,60.239,60.3459,585382.0
2018-12-10 10:00:00,67.76,67.82,67.58,67.66,396235.0,60.337,60.3904,60.1767,60.2479,396235.0
2018-12-10 10:05:00,67.65,67.83,67.64,67.68,265439.0,60.239,60.3993,60.2301,60.2657,265439.0
2018-12-10 10:10:00,67.67,67.98,67.56,67.98,292617.0,60.2568,60.5329,60.1589,60.5329,292617.0
2018-12-10 10:15:00,67.98,67.98,67.81,67.91,403653.0,60.5329,60.5329,60.3815,60.4705,403653.0
2018-12-10 10:20:00,67.91,68.0,67.84,67.9,409835.0,60.4705,60.5507,60.4082,60.4616,409835.0
2018-12-10 10:25:00,67.89,67.94,67.69,67.75,399324.0,60.4527,60.4973,60.2746,60.3281,399324.0
2018-12-10 10:30:00,67.75,67.86,67.52,67.57,321942.0,60.3281,60.426,60.1233,60.1678,321942.0
2018-12-10 10:35:00,67.58,67.65,67.37,67.38,334888.0,60.1767,60.239,59.9897,59.9986,334888.0
2018-12-10 10:40:00,67.38,67.41,67.26,67.31,619534.0,59.9986,60.0253,59.8918,59.9363,619534.0
2018-12-10 10:45:00,67.31,67.5,67.25,67.4,400621.0,59.9363,60.1055,59.8828,60.0164,400621.0
2018-12-10 10:50:00,67.39,67.45,67.09,67.11,306762.0,60.0075,60.0609,59.7404,59.7582,306762.0
2018-12-10 10:55:00,67.11,67.36,67.11,67.22,259306.0,59.7582,59.9808,59.7582,59.8561,259306.0
2018-12-10 11:00:00,67.23,67.24,66.7,66.86,723975.0,59.865,59.8739,59.3931,59.5356,723975.0
2018-12-10 11:05:00,66.86,67.05,66.84,66.85,303126.0,59.5356,59.7048,59.5178,59.5267,303126.0
2018-12-10 11:10:00,66.84,67.01,66.8,66.95,263466.0,59.5178,59.6691,59.4821,59.6157,263466.0
2018-12-10 11:15:00,66.95,66.96,66.73,66.86,209964.0,59.6157,59.6246,59.4198,59.5356,209964.0
2018-12-10 11:20:00,66.86,66.96,66.77,66.81,350735.0,59.5356,59.6246,59.4554,59.4911,350735.0
2018-12-10 11:25:00,66.82,67.03,66.81,67.03,374329.0,59.5,59.6869,59.4911,59.6869,374329.0
2018-12-10 11:30:00,67.03,67.2,66.94,66.95,411735.0,59.6869,59.8383,59.6068,59.6157,411735.0
2018-12-10 11:35:00,66.96,67.37,66.96,67.34,451163.0,59.6246,59.9897,59.6246,59.963,451163.0
2018-12-10 11:40:00,67.34,67.37,67.24,67.35,258651.0,59.963,59.9897,59.8739,59.9719,258651.0
2018-12-10 11:45:00,67.35,67.48,67.23,67.34,379091.0,59.9719,60.0877,59.865,59.963,379091.0
2018-12-10 11:50:00,67.34,67.4,67.27,67.3,193632.0,59.963,60.0164,59.9007,59.9274,193632.0
2018-12-10 11:55:00,67.3,67.39,67.07,67.13,224217.0,59.9274,60.0075,59.7226,59.776,224217.0
2018-12-10 12:00:00,67.12,67.19,67.02,67.1,163653.0,59.7671,59.8294,59.678,59.7493,163653.0
2018-12-10 12:05:00,67.1,67.2,67.01,67.11,213992.0,59.7493,59.8383,59.6691,59.7582,213992.0
2018-12-10 12:10:00,67.1,67.25,67.03,67.16,243999.0,59.7493,59.8828,59.6869,59.8027,243999.0
2018-12-10 12:15:00,67.17,67.27,67.06,67.08,311528.0,59.8116,59.9007,59.7137,59.7315,311528.0
2018-12-10 12:20:00,67.07,67.14,67.0,67.1,208517.0,59.7226,59.7849,59.6602,59.7493,208517.0
2018-12-10 12:25:00,67.1,67.22,67.1,67.15,189300.0,59.7493,59.8561,59.7493,59.7938,189300.0
2018-12-10 12:30:00,67.14,67.28,67.14,67.25,191524.0,59.7849,59.9096,59.7849,59.8828,191524.0
2018-12-10 12:35:00,67.25,67.59,67.25,67.53,295465.0,59.8828,60.1856,59.8828,60.1322,295465.0
2018-12-10 12:40:00,67.52,67.7,67.52,67.63,190056.0,60.1233,60.2836,60.1233,60.2212,190056.0
2018-12-10 12:45:00,67.62,67.77,67.56,67.75,261330.0,60.2123,60.3459,60.1589,60.3281,261330.0
2018-12-10 12:50:00,67.76,67.84,67.71,67.84,293015.0,60.337,60.4082,60.2925,60.4082,293015.0
2018-12-10 12:55:00,67.84,67.85,67.73,67.74,163395.0,60.4082,60.4171,60.3103,60.3192,163395.0
2018-12-10 13:00:00,67.76,67.83,67.68,67.73,176146.0,60.337,60.3993,60.2657,60.3103,176146.0
2018-12-10 13:05:00,67.73,67.84,67.68,67.74,172386.0,60.3103,60.4082,60.2657,60.3192,172386.0
2018-12-10 13:10:00,67.74,67.94,67.68,67.87,426829.0,60.3192,60.4973,60.2657,60.4349,426829.0
2018-12-10 13:15:00,67.86,67.94,67.82,67.89,146565.0,60.426,60.4973,60.3904,60.4527,146565.0
2018-12-10 13:20:00,67.89,67.94,67.7,67.74,144294.0,60.4527,60.4973,60.2836,60.3192,144294.0
2018-12-10 13:25:00,67.74,67.78,67.69,67.73,151457.0,60.3192,60.3548,60.2746,60.3103,151457.0
2018-12-10 13:30:00,67.72,67.94,67.72,67.91,191673.0,60.3014,60.4973,60.3014,60.4705,191673.0
2018-12-10 13:35:00,67.93,68.05,67.93,67.95,236893.0,60.4884,60.5952,60.4884,60.5062,236893.0
2018-12-10 13:40:00,67.94,67.98,67.83,67.86,115268.0,60.4973,60.5329,60.3993,60.426,115268.0
2018-12-10 13:45:00,67.86,68.0,67.86,67.96,127718.0,60.426,60.5507,60.426,60.5151,127718.0
2018-12-10 13:50:00,67.96,68.15,67.96,68.08,178507.0,60.5151,60.6843,60.5151,60.6219,178507.0
2018-12-10 13:55:00,68.08,68.08,67.97,67.99,130666.0,60.6219,60.6219,60.524,60.5418,130666.0
2018-12-10 14:00:00,67.99,68.05,67.92,67.96,100913.0,60.5418,60.5952,60.4795,60.5151,100913.0
2018-12-10 14:05:00,67.96,68.1,67.94,68.02,323145.0,60.5151,60.6397,60.4973,60.5685,323145.0
2018-12-10 14:10:00,68.03,68.05,67.9,67.91,103214.0,60.5774,60.5952,60.4616,60.4705,103214.0
2018-12-10 14:15:00,67.91,67.95,67.77,67.82,216231.0,60.4705,60.5062,60.3459,60.3904,216231.0
2018-12-10 14:20:00,67.83,67.95,67.74,67.85,745375.0,60.3993,60.5062,60.3192,60.4171,745375.0
2018-12-10 14:25:00,67.85,67.95,67.81,67.86,514114.0,60.4171,60.5062,60.3815,60.426,514114.0
2018-12-10 14:30:00,67.86,68.16,67.86,68.16,485462.0,60.426,60.6932,60.426,60.6932,485462.0
2018-12-10 14:35:00,68.18,68.18,68.07,68.07,114945.0,60.711,60.711,60.613,60.613,114945.0
2018-12-10 14:40:00,68.08,68.12,68.0,68.11,403653.0,60.6219,60.6575,60.5507,60.6486,403653.0
2018-12-10 14:45:00,68.11,68.13,68.02,68.07,123835.0,60.6486,60.6664,60.5685,60.613,123835.0
2018-12-10 14:50:00,68.07,68.17,68.05,68.14,287582.0,60.613,60.7021,60.5952,60.6754,287582.0
2018-12-10 14:55:00,68.14,68.23,67.89,67.93,232831.0,60.6754,60.7555,60.4527,60.4884,232831.0
2018-12-10 15:00:00,67.93,68.01,67.87,67.91,245922.0,60.4884,60.5596,60.4349,60.4705,245922.0
2018-12-10 15:05:00,67.92,68.04,67.92,68.01,116860.0,60.4795,60.5863,60.4795,60.5596,116860.0
2018-12-10 15:10:00,68.01,68.04,67.9,67.93,108035.0,60.5596,60.5863,60.4616,60.4884,108035.0
2018-12-10 15:15:00,67.93,67.93,67.77,67.84,202804.0,60.4884,60.4884,60.3459,60.4082,202804.0
2018-12-10 15:20:00,67.84,67.94,67.84,67.91,55672.0,60.4082,60.4973,60.4082,60.4705,55672.0
2018-12-10 15:25:00,67.91,68.03,67.89,68.03,108827.0,60.4705,60.5774,60.4527,60.5774,108827.0
2018-12-10 15:30:00,68.03,68.33,68.02,68.3,222236.0,60.5774,60.8445,60.5685,60.8178,222236.0
2018-12-10 15:35:00,68.3,68.41,68.24,68.33,234526.0,60.8178,60.9158,60.7644,60.8445,234526.0
2018-12-10 15:40:00,68.32,68.35,68.26,68.31,121292.0,60.8356,60.8623,60.7822,60.8267,121292.0
2018-12-10 15:45:00,68.31,68.35,68.23,68.23,355401.0,60.8267,60.8623,60.7555,60.7555,355401.0
2018-12-10 15:50:00,68.23,68.29,68.19,68.28,704909.0,60.7555,60.8089,60.7199,60.8,704909.0
2018-12-10 15:55:00,68.28,68.34,68.2,68.21,1172788.0,60.8,60.8534,60.7288,60.7377,1172788.0
2018-12-11 09:30:00,69.3,69.43,69.16,69.29,450250.0,61.7083,61.824,61.5836,61.6994,450250.0
2018-12-11 09:35:00,69.3,69.39,69.11,69.12,562406.0,61.7083,61.7884,61.5391,61.548,562406.0
2018-12-11 09:40:00,69.11,69.24,69.09,69.12,193845.0,61.5391,61.6548,61.5213,61.548,193845.0
2018-12-11 09:45:00,69.13,69.15,68.98,69.05,212867.0,61.5569,61.5747,61.4233,61.4857,212867.0
2018-12-11 09:50:00,69.04,69.1,68.97,69.05,182234.0,61.4768,61.5302,61.4144,61.4857,182234.0
2018-12-11 09:55:00,69.05,69.16,69.0,69.06,278378.0,61.4857,61.5836,61.4411,61.4946,278378.0
2018-12-11 10:00:00,69.06,69.29,69.04,69.25,187776.0,61.4946,61.6994,61.4768,61.6638,187776.0
2018-12-11 10:05:00,69.26,69.44,69.22,69.31,240049.0,61.6727,61.8329,61.637,61.7172,240049.0
2018-12-11 10:10:00,69.3,69.32,68.95,68.97,283304.0,61.7083,61.7261,61.3966,61.4144,283304.0
2018-12-11 10:15:00,68.98,69.01,68.85,68.91,492081.0,61.4233,61.45,61.3076,61.361,492081.0
2018-12-11 10:20:00,68.91,69.16,68.9,69.15,294576.0,61.361,61.5836,61.3521,61.5747,294576.0
2018-12-11 10:25:00,69.15,69.19,69.03,69.14,168772.0,61.5747,61.6103,61.4679,61.5658,168772.0
2018-12-11 10:30:00,69.14,69.2,69.0,69.02,165197.0,61.5658,61.6192,61.4411,61.4589,165197.0
2018-12-11 10:35:00,69.03,69.06,68.86,69.03,269105.0,61.4679,61.4946,61.3165,61.4679,269105.0
2018-12-11 10:40:00,69.04,69.09,68.82,68.92,185968.0,61.4768,61.5213,61.2809,61.3699,185968.0
2018-12-11 10:45:00,68.93,68.99,68.62,68.69,279898.0,61.3788,61.4322,61.1028,61.1651,279898.0
2018-12-11 10:50:00,68.68,68.71,68.6,68.64,353947.0,61.1562,61.1829,61.085,61.1206,353947.0
2018-12-11 10:55:00,68.64,68.67,68.52,68.66,268848.0,61.1206,61.1473,61.0137,61.1384,268848.0
2018-12-11 11:00:00,68.66,68.67,68.48,68.61,350057.0,61.1384,61.1473,60.9781,61.0939,350057.0
2018-12-11 11:05:00,68.61,68.74,68.55,68.73,306247.0,61.0939,61.2096,61.0404,61.2007,306247.0
2018-12-11 11:10:00,68.72,68.75,68.45,68.48,213536.0,61.1918,61.2185,60.9514,60.9781,213536.0
2018-12-11 11:15:00,68.48,68.54,68.39,68.53,222856.0,60.9781,61.0315,60.898,61.0226,222856.0
2018-12-11 11:20:00,68.53,68.57,68.43,68.46,109835.0,61.0226,61.0582,60.9336,60.9603,109835.0
2018-12-11 11:25:00,68.47,68.5,68.27,68.35,224970.0,60.9692,60.9959,60.7911,60.8623,224970.0
2018-12-11 11:30:00,68.34,68.39,68.18,68.23,221278.0,60.8534,60.898,60.711,60.7555,221278.0
2018-12-11 11:35:00,68.23,68.34,68.21,68.32,105097.0,60.7555,60.8534,60.7377,60.8356,105097.0
2018-12-11 11:40:00,68.32,68.32,68.14,68.23,151305.0,60.8356,60.8356,60.6754,60.7555,151305.0
2018-12-11 11:45:00,68.22,68.34,68.18,68.33,209971.0,60.7466,60.8534,60.711,60.8445,209971.0
2018-12-11 11:50:00,68.32,68.41,68.29,68.35,146067.0,60.8356,60.9158,60.8089,60.8623,146067.0
2018-12-11 11:55:00,68.34,68.4,68.26,68.32,118854.0,60.8534,60.9069,60.7822,60.8356,118854.0
2018-12-11 12:00:00,68.32,68.32,67.99,68.01,194525.0,60.8356,60.8356,60.5418,60.5596,194525.0
2018-12-11 12:05:00,68.01,68.1,67.9,67.99,341487.0,60.5596,60.6397,60.4616,60.5418,341487.0
2018-12-11 12:10:00,67.98,67.98,67.87,67.9,86317.0,60.5329,60.5329,60.4349,60.4616,86317.0
2018-12-11 12:15:00,67.89,67.9,67.75,67.8,238727.0,60.4527,60.4616,60.3281,60.3726,238727.0
2018-12-11 12:20:00,67.8,68.0,67.78,67.96,164170.0,60.3726,60.5507,60.3548,60.5151,164170.0
2018-12-11 12:25:00,67.96,68.01,67.82,67.82,147752.0,60.5151,60.5596,60.3904,60.3904,147752.0
2018-12-11 12:30:00,67.82,67.92,67.75,67.82,105603.0,60.3904,60.4795,60.3281,60.3904,105603.0
2018-12-11 12:35:00,67.85,67.89,67.81,67.82,81617.0,60.4171,60.4527,60.3815,60.3904,81617.0
2018-12-11 12:40:00,67.83,68.08,67.82,68.06,159216.0,60.3993,60.6219,60.3904,60.6041,159216.0
2018-12-11 12:45:00,68.07,68.07,67.96,67.99,218666.0,60.613,60.613,60.5151,60.5418,218666.0
2018-12-11 12:50:00,67.98,67.99,67.91,67.95,156788.0,60.5329,60.5418,60.4705,60.5062,156788.0
2018-12-11 12:55:00,67.95,67.98,67.88,67.91,88858.0,60.5062,60.5329,60.4438,60.4705,88858.0
2018-12-11 13:00:00,67.9,67.96,67.82,67.92,72101.0,60.4616,60.5151,60.3904,60.4795,72101.0
2018-12-11 13:05:00,67.91,67.94,67.82,67.9,81926.0,60.4705,60.4973,60.3904,60.4616,81926.0
2018-12-11 13:10:00,67.91,67.94,67.81,67.82,58016.0,60.4705,60.4973,60.3815,60.3904,58016.0
2018-12-11 13:15:00,67.83,68.04,67.81,68.0,104203.0,60.3993,60.5863,60.3815,60.5507,104203.0
2018-12-11 13:20:00,68.0,68.1,67.99,68.0,101890.0,60.5507,60.6397,60.5418,60.5507,101890.0
2018-12-11 13:25:00,67.99,67.99,67.8,67.81,77506.0,60.5418,60.5418,60.3726,60.3815,77506.0
2018-12-11 13:30:00,67.8,67.83,67.73,67.8,84454.0,60.3726,60.3993,60.3103,60.3726,84454.0
2018-12-11 13:35:00,67.81,67.88,67.78,67.86,66923.0,60.3815,60.4438,60.3548,60.426,66923.0
2018-12-11 13:40:00,67.85,67.86,67.57,67.59,222557.0,60.4171,60.426,60.1678,60.1856,222557.0
2018-12-11 13:45:00,67.59,67.63,67.47,67.54,151999.0,60.1856,60.2212,60.0787,60.1411,151999.0
2018-12-11 13:50:00,67.53,67.58,67.41,67.46,206276.0,60.1322,60.1767,60.0253,60.0698,206276.0
2018-12-11 13:55:00,67.46,67.55,67.46,67.47,171750.0,60.0698,60.15,60.0698,60.0787,171750.0
2018-12-11 14:00:00,67.47,67.6,67.41,67.51,111528.0,60.0787,60.1945,60.0253,60.1144,111528.0
2018-12-11 14:05:00,67.52,67.58,67.45,67.46,100765.0,60.1233,60.1767,60.0609,60.0698,100765.0
2018-12-11 14:10:00,67.46,67.56,67.43,67.51,108734.0,60.0698,60.1589,60.0431,60.1144,108734.0
2018-12-11 14:15:00,67.51,67.72,67.39,67.69,138060.0,60.1144,60.3014,60.0075,60.2746,138060.0
2018-12-11 14:20:00,67.69,67.78,67.65,67.75,154724.0,60.2746,60.3548,60.239,60.3281,154724.0
2018-12-11 14:25:00,67.76,68.09,67.76,68.04,138749.0,60.337,60.6308,60.337,60.5863,138749.0
2018-12-11 14:30:00,68.03,68.18,68.03,68.06,168788.0,60.5774,60.711,60.5774,60.6041,168788.0
2018-12-11 14:35:00,68.08,68.14,68.01,68.06,85782.0,60.6219,60.6754,60.5596,60.6041,85782.0
2018-12-11 14:40:00,68.07,68.22,68.05,68.15,170518.0,60.613,60.7466,60.5952,60.6843,170518.0
2018-12-11 14:45:00,68.14,68.32,68.09,68.1,327526.0,60.6754,60.8356,60.6308,60.6397,327526.0
2018-12-11 14:50:00,68.11,68.18,68.05,68.11,132594.0,60.6486,60.711,60.5952,60.6486,132594.0
2018-12-11 14:55:00,68.11,68.16,68.01,68.09,144340.0,60.6486,60.6932,60.5596,60.6308,144340.0
2018-12-11 15:00:00,68.1,68.12,67.87,67.97,369771.0,60.6397,60.6575,60.4349,60.524,369771.0
2018-12-11 15:05:00,67.98,68.11,67.89,68.1,261064.0,60.5329,60.6486,60.4527,60.6397,261064.0
2018-12-11 15:10:00,68.1,68.5,68.09,68.39,336545.0,60.6397,60.9959,60.6308,60.898,336545.0
2018-12-11 15:15:00,68.39,68.41,68.27,68.29,116853.0,60.898,60.9158,60.7911,60.8089,116853.0
2018-12-11 15:20:00,68.28,68.31,68.26,68.26,125321.0,60.8,60.8267,60.7822,60.7822,125321.0
2018-12-11 15:25:00,68.26,68.31,68.2,68.2,97496.0,60.7822,60.8267,60.7288,60.7288,97496.0
2018-12-11 15:30:00,68.2,68.43,68.18,68.29,230285.0,60.7288,60.9336,60.711,60.8089,230285.0
2018-12-11 15:35:00,68.28,68.29,68.07,68.11,186201.0,60.8,60.8089,60.613,60.6486,186201.0
2018-12-11 15:40:00,68.11,68.11,67.98,68.01,304049.0,60.6486,60.6486,60.5329,60.5596,304049.0
2018-12-11 15:45:00,68.01,68.02,67.91,67.93,362435.0,60.5596,60.5685,60.4705,60.4884,362435.0
2018-12-11 15:50:00,67.93,67.96,67.84,67.91,467979.0,60.4884,60.5151,60.4082,60.4705,467979.0
2018-12-11 15:55:00,67.9,67.91,67.78,67.81,615993.0,60.4616,60.4705,60.3548,60.3815,615993.0
2018-12-12 09:30:00,68.7,68.94,68.7,68.82,510494.0,61.174,61.3877,61.174,61.2809,510494.0
2018-12-12 09:35:00,68.81,68.94,68.78,68.86,234630.0,61.272,61.3877,61.2452,61.3165,234630.0
2018-12-12 09:40:00,68.86,68.87,68.71,68.81,155621.0,61.3165,61.3254,61.1829,61.272,155621.0
2018-12-12 09:45:00,68.81,68.81,68.58,68.78,164260.0,61.272,61.272,61.0671,61.2452,164260.0
2018-12-12 09:50:00,68.78,68.82,68.62,68.67,197905.0,61.2452,61.2809,61.1028,61.1473,197905.0
2018-12-12 09:55:00,68.66,68.75,68.62,68.72,193853.0,61.1384,61.2185,61.1028,61.1918,193853.0
2018-12-12 10:00:00,68.73,68.76,68.53,68.69,135271.0,61.2007,61.2274,61.0226,61.1651,135271.0
2018-12-12 10:05:00,68.69,68.75,68.58,68.7,199370.0,61.1651,61.2185,61.0671,61.174,199370.0
2018-12-12 10:10:00,68.7,68.95,68.63,68.93,241559.0,61.174,61.3966,61.1117,61.3788,241559.0
2018-12-12 10:15:00,68.94,68.98,68.83,68.95,425472.0,61.3877,61.4233,61.2898,61.3966,425472.0
2018-12-12 10:20:00,68.96,68.97,68.87,68.91,168567.0,61.4055,61.4144,61.3254,61.361,168567.0
2018-12-12 10:25:00,68.91,68.92,68.74,68.74,181764.0,61.361,61.3699,61.2096,61.2096,181764.0
2018-12-12 10:30:00,68.74,68.92,68.73,68.89,145214.0,61.2096,61.3699,61.2007,61.3432,145214.0
2018-12-12 10:35:00,68.89,68.93,68.64,68.65,192565.0,61.3432,61.3788,61.1206,61.1295,192565.0
2018-12-12 10:40:00,68.64,68.71,68.59,68.71,126429.0,61.1206,61.1829,61.0761,61.1829,126429.0
2018-12-12 10:45:00,68.7,68.85,68.62,68.85,107690.0,61.174,61.3076,61.1028,61.3076,107690.0
2018-12-12 10:50:00,68.85,68.93,68.85,68.89,187858.0,61.3076,61.3788,61.3076,61.3432,187858.0
2018-12-12 10:55:00,68.89,69.08,68.89,68.99,209127.0,61.3432,61.5124,61.3432,61.4322,209127.0
2018-12-12 11:00:00,68.99,69.1,68.91,69.04,315587.0,61.4322,61.5302,61.361,61.4768,315587.0
2018-12-12 11:05:00,69.04,69.05,68.91,68.98,179780.0,61.4768,61.4857,61.361,61.4233,179780.0
2018-12-12 11:10:00,68.97,68.98,68.82,68.93,112495.0,61.4144,61.4233,61.2809,61.3788,112495.0
2018-12-12 11:15:00,68.93,69.05,68.9,68.99,137729.0,61.3788,61.4857,61.3521,61.4322,137729.0
2018-12-12 11:20:00,68.99,69.06,68.92,69.05,96531.0,61.4322,61.4946,61.3699,61.4857,96531.0
2018-12-12 11:25:00,69.06,69.1,68.92,68.94,231699.0,61.4946,61.5302,61.3699,61.3877,231699.0
2018-12-12 11:30:00,68.95,68.98,68.81,68.82,132504.0,61.3966,61.4233,61.272,61.2809,132504.0
2018-12-12 11:35:00,68.81,68.85,68.76,68.79,99598.0,61.272,61.3076,61.2274,61.2541,99598.0
2018-12-12 11:40:00,68.78,68.86,68.77,68.85,310268.0,61.2452,61.3165,61.2363,61.3076,310268.0
2018-12-12 11:45:00,68.86,68.95,68.85,68.93,120233.0,61.3165,61.3966,61.3076,61.3788,120233.0
2018-12-12 11:50:00,68.95,69.01,68.87,68.9,139715.0,61.3966,61.45,61.3254,61.3521,139715.0
2018-12-12 11:55:00,68.91,68.96,68.82,68.96,106316.0,61.361,61.4055,61.2809,61.4055,106316.0
2018-12-12 12:00:00,68.97,69.08,68.96,69.05,279792.0,61.4144,61.5124,61.4055,61.4857,279792.0
2018-12-12 12:05:00,69.04,69.04,68.95,69.01,132026.0,61.4768,61.4768,61.3966,61.45,132026.0
2018-12-12 12:10:00,69.01,69.04,68.92,68.96,131750.0,61.45,61.4768,61.3699,61.4055,131750.0
2018-12-12 12:15:00,68.96,69.06,68.94,69.04,75737.0,61.4055,61.4946,61.3877,61.4768,75737.0
2018-12-12 12:20:00,69.03,69.07,68.96,69.02,81208.0,61.4679,61.5035,61.4055,61.4589,81208.0
2018-12-12 12:25:00,69.03,69.1,69.01,69.09,82222.0,61.4679,61.5302,61.45,61.5213,82222.0
2018-12-12 12:30:00,69.1,69.1,68.99,69.03,103869.0,61.5302,61.5302,61.4322,61.4679,103869.0
2018-12-12 12:35:00,69.03,69.05,68.9,68.91,101258.0,61.4679,61.4857,61.3521,61.361,101258.0
2018-12-12 12:40:00,68.91,69.01,68.91,68.99,84099.0,61.361,61.45,61.361,61.4322,84099.0
2018-12-12 12:45:00,68.99,69.05,68.95,69.02,57874.0,61.4322,61.4857,61.3966,61.4589,57874.0
2018-12-12 12:50:00,69.02,69.14,69.02,69.08,72553.0,61.4589,61.5658,61.4589,61.5124,72553.0
2018-12-12 12:55:00,69.07,69.16,69.07,69.1,69653.0,61.5035,61.5836,61.5035,61.5302,69653.0
2018-12-12 13:00:00,69.1,69.17,69.09,69.15,75181.0,61.5302,61.5925,61.5213,61.5747,75181.0
2018-12-12 13:05:00,69.14,69.16,69.09,69.12,72014.0,61.5658,61.5836,61.5213,61.548,72014.0
2018-12-12 13:10:00,69.12,69.2,69.11,69.19,102432.0,61.548,61.6192,61.5391,61.6103,102432.0
2018-12-12 13:15:00,69.18,69.2,69.09,69.09,42609.0,61.6014,61.6192,61.5213,61.5213,42609.0
2018-12-12 13:20:00,69.09,69.12,69.07,69.09,60520.0,61.5213,61.548,61.5035,61.5213,60520.0
2018-12-12 13:25:00,69.08,69.14,69.05,69.13,79897.0,61.5124,61.5658,61.4857,61.5569,79897.0
2018-12-12 13:30:00,69.14,69.14,69.07,69.13,92426.0,61.5658,61.5658,61.5035,61.5569,92426.0
2018-12-12 13:35:00,69.13,69.13,69.01,69.03,108702.0,61.5569,61.5569,61.45,61.4679,108702.0
2018-12-12 13:40:00,69.03,69.05,69.01,69.05,88670.0,61.4679,61.4857,61.45,61.4857,88670.0
2018-12-12 13:45:00,69.06,69.07,68.98,69.04,74103.0,61.4946,61.5035,61.4233,61.4768,74103.0
2018-12-12 13:50:00,69.04,69.06,68.97,68.97,75930.0,61.4768,61.4946,61.4144,61.4144,75930.0
2018-12-12 13:55:00,68.97,69.0,68.86,68.98,271010.0,61.4144,61.4411,61.3165,61.4233,271010.0
2018-12-12 14:00:00,68.98,68.99,68.84,68.87,121007.0,61.4233,61.4322,61.2987,61.3254,121007.0
2018-12-12 14:05:00,68.88,68.9,68.76,68.8,250442.0,61.3343,61.3521,61.2274,61.263,250442.0
2018-12-12 14:10:00,68.8,68.82,68.67,68.8,192855.0,61.263,61.2809,61.1473,61.263,192855.0
2018-12-12 14:15:00,68.79,68.88,68.77,68.88,199341.0,61.2541,61.3343,61.2363,61.3343,199341.0
2018-12-12 14:20:00,68.88,68.91,68.75,68.8,233253.0,61.3343,61.361,61.2185,61.263,233253.0
2018-12-12 14:25:00,68.8,68.82,68.53,68.6,304982.0,61.263,61.2809,61.0226,61.085,304982.0
2018-12-12 14:30:00,68.59,68.66,68.44,68.57,325068.0,61.0761,61.1384,60.9425,61.0582,325068.0
2018-12-12 14:35:00,68.57,68.6,68.51,68.57,159958.0,61.0582,61.085,61.0048,61.0582,159958.0
2018-12-12 14:40:00,68.58,68.6,68.42,68.53,265747.0,61.0671,61.085,60.9247,61.0226,265747.0
2018-12-12 14:45:00,68.52,68.58,68.43,68.47,236271.0,61.0137,61.0671,60.9336,60.9692,236271.0
2018-12-12 14:50:00,68.46,68.55,68.39,68.54,197113.0,60.9603,61.0404,60.898,61.0315,197113.0
2018-12-12 14:55:00,68.53,68.68,68.52,68.63,153316.0,61.0226,61.1562,61.0137,61.1117,153316.0
2018-12-12 15:00:00,68.63,68.71,68.56,68.58,201619.0,61.1117,61.1829,61.0493,61.0671,201619.0
2018-12-12 15:05:00,68.58,68.72,68.56,68.7,233980.0,61.0671,61.1918,61.0493,61.174,233980.0
2018-12-12 15:10:00,68.7,68.76,68.63,68.64,128284.0,61.174,61.2274,61.1117,61.1206,128284.0
2018-12-12 15:15:00,68.63,68.63,68.45,68.5,174652.0,61.1117,61.1117,60.9514,60.9959,174652.0
2018-12-12 15:20:00,68.49,68.54,68.46,68.51,141747.0,60.987,61.0315,60.9603,61.0048,141747.0
2018-12-12 15:25:00,68.52,68.6,68.42,68.44,246313.0,61.0137,61.085,60.9247,60.9425,246313.0
2018-12-12 15:30:00,68.45,68.55,68.44,68.47,196540.0,60.9514,61.0404,60.9425,60.9692,196540.0
2018-12-12 15:35:00,68.47,68.6,68.43,68.59,149304.0,60.9692,61.085,60.9336,61.0761,149304.0
2018-12-12 15:40:00,68.6,68.65,68.5,68.52,278293.0,61.085,61.1295,60.9959,61.0137,278293.0
2018-12-12 15:45:00,68.52,68.53,68.43,68.44,229428.0,61.0137,61.0226,60.9336,60.9425,229428.0
2018-12-12 15:50:00,68.44,68.45,68.3,68.32,189389.0,60.9425,60.9514,60.8178,60.8356,189389.0
2018-12-12 15:55:00,68.31,68.32,68.13,68.18,642967.0,60.8267,60.8356,60.6664,60.711,642967.0
2018-12-13 09:30:00,68.7,68.81,68.51,68.54,338424.0,61.174,61.272,61.0048,61.0315,338424.0
2018-12-13 09:35:00,68.54,68.74,68.54,68.59,359580.0,61.0315,61.2096,61.0315,61.0761,359580.0
2018-12-13 09:40:00,68.59,68.64,68.36,68.36,231766.0,61.0761,61.1206,60.8712,60.8712,231766.0
2018-12-13 09:45:00,68.37,68.55,68.34,68.45,480529.0,60.8802,61.0404,60.8534,60.9514,480529.0
2018-12-13 09:50:00,68.45,68.49,68.23,68.26,209461.0,60.9514,60.987,60.7555,60.7822,209461.0
2018-12-13 09:55:00,68.27,68.36,68.24,68.24,258159.0,60.7911,60.8712,60.7644,60.7644,258159.0
2018-12-13 10:00:00,68.25,68.55,68.24,68.53,221981.0,60.7733,61.0404,60.7644,61.0226,221981.0
2018-12-13 10:05:00,68.54,68.62,68.48,68.48,242078.0,61.0315,61.1028,60.9781,60.9781,242078.0
2018-12-13 10:10:00,68.48,68.73,68.46,68.57,471972.0,60.9781,61.2007,60.9603,61.0582,471972.0
2018-12-13 10:15:00,68.57,68.59,68.43,68.47,145902.0,61.0582,61.0761,60.9336,60.9692,145902.0
2018-12-13 10:20:00,68.47,68.55,68.39,68.53,143682.0,60.9692,61.0404,60.898,61.0226,143682.0
2018-12-13 10:25:00,68.54,68.61,68.35,68.44,335388.0,61.0315,61.0939,60.8623,60.9425,335388.0
2018-12-13 10:30:00,68.44,68.53,68.33,68.46,149482.0,60.9425,61.0226,60.8445,60.9603,149482.0
2018-12-13 10:35:00,68.46,68.61,68.45,68.49,141984.0,60.9603,61.0939,60.9514,60.987,141984.0
2018-12-13 10:40:00,68.49,68.49,68.31,68.38,134830.0,60.987,60.987,60.8267,60.8891,134830.0
2018-12-13 10:45:00,68.38,68.49,68.22,68.3,298847.0,60.8891,60.987,60.7466,60.8178,298847.0
2018-12-13 10:50:00,68.3,68.3,68.1,68.24,276818.0,60.8178,60.8178,60.6397,60.7644,276818.0
2018-12-13 10:55:00,68.26,68.33,68.2,68.27,208795.0,60.7822,60.8445,60.7288,60.7911,208795.0
2018-12-13 11:00:00,68.29,68.29,68.09,68.14,190526.0,60.8089,60.8089,60.6308,60.6754,190526.0
2018-12-13 11:05:00,68.14,68.34,68.14,68.26,163891.0,60.6754,60.8534,60.6754,60.7822,163891.0
2018-12-13 11:10:00,68.25,68.26,68.17,68.19,308682.0,60.7733,60.7822,60.7021,60.7199,308682.0
2018-12-13 11:15:00,68.18,68.24,68.07,68.16,171985.0,60.711,60.7644,60.613,60.6932,171985.0
2018-12-13 11:20:00,68.17,68.22,68.07,68.09,417731.0,60.7021,60.7466,60.613,60.6308,417731.0
2018-12-13 11:25:00,68.09,68.24,68.09,68.17,194742.0,60.6308,60.7644,60.6308,60.7021,194742.0
2018-12-13 11:30:00,68.17,68.27,68.09,68.26,240604.0,60.7021,60.7911,60.6308,60.7822,240604.0
2018-12-13 11:35:00,68.24,68.28,68.2,68.25,119582.0,60.7644,60.8,60.7288,60.7733,119582.0
2018-12-13 11:40:00,68.24,68.5,68.19,68.48,409508.0,60.7644,60.9959,60.7199,60.9781,409508.0
2018-12-13 11:45:00,68.48,68.49,68.31,68.32,123739.0,60.9781,60.987,60.8267,60.8356,123739.0
2018-12-13 11:50:00,68.31,68.32,68.17,68.22,119612.0,60.8267,60.8356,60.7021,60.7466,119612.0
2018-12-13 11:55:00,68.23,68.34,68.17,68.18,124922.0,60.7555,60.8534,60.7021,60.711,124922.0
2018-12-13 12:00:00,68.17,68.21,68.01,68.08,248573.0,60.7021,60.7377,60.5596,60.6219,248573.0
2018-12-13 12:05:00,68.07,68.09,67.97,68.0,150758.0,60.613,60.6308,60.524,60.5507,150758.0
2018-12-13 12:10:00,68.0,68.08,67.95,68.05,131454.0,60.5507,60.6219,60.5062,60.5952,131454.0
2018-12-13 12:15:00,68.04,68.07,67.94,68.02,184870.0,60.5863,60.613,60.4973,60.5685,184870.0
2018-12-13 12:20:00,68.03,68.04,67.95,67.95,69849.0,60.5774,60.5863,60.5062,60.5062,69849.0
2018-12-13 12:25:00,67.96,68.0,67.92,67.95,90611.0,60.5151,60.5507,60.4795,60.5062,90611.0
2018-12-13 12:30:00,67.95,68.04,67.92,67.98,131012.0,60.5062,60.5863,60.4795,60.5329,131012.0
2018-12-13 12:35:00,67.99,68.16,67.98,68.14,142639.0,60.5418,60.6932,60.5329,60.6754,142639.0
2018-12-13 12:40:00,68.14,68.17,68.03,68.03,72349.0,60.6754,60.7021,60.5774,60.5774,72349.0
2018-12-13 12:45:00,68.03,68.06,67.97,68.02,74041.0,60.5774,60.6041,60.524,60.5685,74041.0
2018-12-13 12:50:00,68.01,68.05,67.95,67.97,107799.0,60.5596,60.5952,60.5062,60.524,107799.0
2018-12-13 12:55:00,67.97,68.03,67.96,68.0,88820.0,60.524,60.5774,60.5151,60.5507,88820.0
2018-12-13 13:00:00,68.0,68.01,67.84,67.86,174229.0,60.5507,60.5596,60.4082,60.426,174229.0
2018-12-13 13:05:00,67.86,67.89,67.75,67.87,180392.0,60.426,60.4527,60.3281,60.4349,180392.0
2018-12-13 13:10:00,67.88,67.96,67.82,67.94,170059.0,60.4438,60.5151,60.3904,60.4973,170059.0
2018-12-13 13:15:00,67.94,68.01,67.91,67.92,104654.0,60.4973,60.5596,60.4705,60.4795,104654.0
2018-12-13 13:20:00,67.92,68.0,67.92,67.99,98248.0,60.4795,60.5507,60.4795,60.5418,98248.0
2018-12-13 13:25:00,67.99,68.0,67.81,67.93,168474.0,60.5418,60.5507,60.3815,60.4884,168474.0
2018-12-13 13:30:00,67.93,68.08,67.93,67.96,170490.0,60.4884,60.6219,60.4884,60.5151,170490.0
2018-12-13 13:35:00,67.97,68.13,67.92,68.12,189792.0,60.524,60.6664,60.4795,60.6575,189792.0
2018-12-13 13:40:00,68.13,68.18,68.08,68.11,141197.0,60.6664,60.711,60.6219,60.6486,141197.0
2018-12-13 13:45:00,68.13,68.14,68.01,68.02,79567.0,60.6664,60.6754,60.5596,60.5685,79567.0
2018-12-13 13:50:00,68.01,68.07,67.93,67.96,132817.0,60.5596,60.613,60.4884,60.5151,132817.0
2018-12-13 13:55:00,67.95,68.01,67.88,67.92,102992.0,60.5062,60.5596,60.4438,60.4795,102992.0
2018-12-13 14:00:00,67.92,67.95,67.85,67.86,88463.0,60.4795,60.5062,60.4171,60.426,88463.0
2018-12-13 14:05:00,67.86,67.88,67.74,67.78,137833.0,60.426,60.4438,60.3192,60.3548,137833.0
2018-12-13 14:10:00,67.77,67.83,67.72,67.79,68581.0,60.3459,60.3993,60.3014,60.3637,68581.0
2018-12-13 14:15:00,67.79,67.87,67.77,67.87,167345.0,60.3637,60.4349,60.3459,60.4349,167345.0
2018-12-13 14:20:00,67.87,67.91,67.83,67.85,119385.0,60.4349,60.4705,60.3993,60.4171,119385.0
2018-12-13 14:25:00,67.85,67.91,67.74,67.9,228379.0,60.4171,60.4705,60.3192,60.4616,228379.0
2018-12-13 14:30:00,67.89,67.9,67.81,67.81,89758.0,60.4527,60.4616,60.3815,60.3815,89758.0
2018-12-13 14:35:00,67.8,67.84,67.74,67.79,101176.0,60.3726,60.4082,60.3192,60.3637,101176.0
2018-12-13 14:40:00,67.79,67.85,67.75,67.78,98618.0,60.3637,60.4171,60.3281,60.3548,98618.0
2018-12-13 14:45:00,67.78,67.85,67.77,67.79,73664.0,60.3548,60.4171,60.3459,60.3637,73664.0
2018-12-13 14:50:00,67.8,67.93,67.8,67.86,109982.0,60.3726,60.4884,60.3726,60.426,109982.0
2018-12-13 14:55:00,67.88,67.99,67.88,67.94,83295.0,60.4438,60.5418,60.4438,60.4973,83295.0
2018-12-13 15:00:00,67.95,67.97,67.91,67.96,132334.0,60.5062,60.524,60.4705,60.5151,132334.0
2018-12-13 15:05:00,67.96,67.99,67.87,67.88,112595.0,60.5151,60.5418,60.4349,60.4438,112595.0
2018-12-13 15:10:00,67.87,68.0,67.85,67.97,134727.0,60.4349,60.5507,60.4171,60.524,134727.0
2018-12-13 15:15:00,67.98,68.04,67.97,68.02,147577.0,60.5329,60.5863,60.524,60.5685,147577.0
2018-12-13 15:20:00,68.02,68.09,68.0,68.03,128496.0,60.5685,60.6308,60.5507,60.5774,128496.0
2018-12-13 15:25:00,68.03,68.06,67.96,67.98,94370.0,60.5774,60.6041,60.5151,60.5329,94370.0
2018-12-13 15:30:00,67.97,68.02,67.92,67.97,208663.0,60.524,60.5685,60.4795,60.524,208663.0
2018-12-13 15:35:00,67.98,67.98,67.89,67.97,140059.0,60.5329,60.5329,60.4527,60.524,140059.0
2018-12-13 15:40:00,67.96,68.16,67.96,68.12,273622.0,60.5151,60.6932,60.5151,60.6575,273622.0
2018-12-13 15:45:00,68.12,68.19,68.04,68.06,419037.0,60.6575,60.7199,60.5863,60.6041,419037.0
2018-12-13 15:50:00,68.06,68.07,67.99,68.01,434230.0,60.6041,60.613,60.5418,60.5596,434230.0
2018-12-13 15:55:00,68.01,68.08,67.99,68.01,807877.0,60.5596,60.6219,60.5418,60.5596,807877.0
2018-12-14 09:30:00,67.26,67.56,67.22,67.44,275604.0,59.8918,60.1589,59.8561,60.052,275604.0
2018-12-14 09:35:00,67.43,67.71,67.4,67.71,219279.0,60.0431,60.2925,60.0164,60.2925,219279.0
2018-12-14 09:40:00,67.71,67.89,67.66,67.88,229196.0,60.2925,60.4527,60.2479,60.4438,229196.0
2018-12-14 09:45:00,67.89,67.92,67.83,67.84,266070.0,60.4527,60.4795,60.3993,60.4082,266070.0
2018-12-14 09:50:00,67.84,67.84,67.74,67.81,135338.0,60.4082,60.4082,60.3192,60.3815,135338.0
2018-12-14 09:55:00,67.81,67.89,67.78,67.84,372166.0,60.3815,60.4527,60.3548,60.4082,372166.0
2018-12-14 10:00:00,67.83,67.85,67.72,67.74,104720.0,60.3993,60.4171,60.3014,60.3192,104720.0
2018-12-14 10:05:00,67.75,67.76,67.66,67.74,115751.0,60.3281,60.337,60.2479,60.3192,115751.0
2018-12-14 10:10:00,67.75,67.8,67.71,67.8,86848.0,60.3281,60.3726,60.2925,60.3726,86848.0
2018-12-14 10:15:00,67.81,67.94,67.81,67.92,152647.0,60.3815,60.4973,60.3815,60.4795,152647.0
2018-12-14 10:20:00,67.93,67.94,67.81,67.81,189757.0,60.4884,60.4973,60.3815,60.3815,189757.0
2018-12-14 10:25:00,67.82,67.84,67.6,67.63,145814.0,60.3904,60.4082,60.1945,60.2212,145814.0
2018-12-14 10:30:00,67.62,67.62,67.43,67.46,364260.0,60.2123,60.2123,60.0431,60.0698,364260.0
2018-12-14 10:35:00,67.45,67.7,67.44,67.69,498683.0,60.0609,60.2836,60.052,60.2746,498683.0
2018-12-14 10:40:00,67.68,67.74,67.61,67.63,106586.0,60.2657,60.3192,60.2034,60.2212,106586.0
2018-12-14 10:45:00,67.63,67.83,67.59,67.73,210496.0,60.2212,60.3993,60.1856,60.3103,210496.0
2018-12-14 10:50:00,67.72,67.79,67.65,67.73,164232.0,60.3014,60.3637,60.239,60.3103,164232.0
2018-12-14 10:55:00,67.73,67.73,67.49,67.49,228985.0,60.3103,60.3103,60.0966,60.0966,228985.0
2018-12-14 11:00:00,67.49,67.62,67.47,67.59,206173.0,60.0966,60.2123,60.0787,60.1856,206173.0
2018-12-14 11:05:00,67.59,67.67,67.59,67.59,186733.0,60.1856,60.2568,60.1856,60.1856,186733.0
2018-12-14 11:10:00,67.59,67.62,67.46,67.5,250745.0,60.1856,60.2123,60.0698,60.1055,250745.0
2018-12-14 11:15:00,67.49,67.6,67.46,67.57,115483.0,60.0966,60.1945,60.0698,60.1678,115483.0
2018-12-14 11:20:00,67.56,67.61,67.38,67.4,206221.0,60.1589,60.2034,59.9986,60.0164,206221.0
2018-12-14 11:25:00,67.4,67.54,67.38,67.45,190240.0,60.0164,60.1411,59.9986,60.0609,190240.0
2018-12-14 11:30:00,67.45,67.59,67.45,67.55,195662.0,60.0609,60.1856,60.0609,60.15,195662.0
2018-12-14 11:35:00,67.54,67.57,67.4,67.5,114913.0,60.1411,60.1678,60.0164,60.1055,114913.0
2018-12-14 11:40:00,67.5,67.56,67.36,67.38,140486.0,60.1055,60.1589,59.9808,59.9986,140486.0
2018-12-14 11:45:00,67.36,67.36,67.17,67.18,196757.0,59.9808,59.9808,59.8116,59.8205,196757.0
2018-12-14 11:50:00,67.17,67.22,67.07,67.21,200566.0,59.8116,59.8561,59.7226,59.8472,200566.0
2018-12-14 11:55:00,67.22,67.28,67.08,67.14,154454.0,59.8561,59.9096,59.7315,59.7849,154454.0
2018-12-14 12:00:00,67.14,67.27,67.14,67.19,135018.0,59.7849,59.9007,59.7849,59.8294,135018.0
2018-12-14 12:05:00,67.19,67.25,67.16,67.18,124588.0,59.8294,59.8828,59.8027,59.8205,124588.0
2018-12-14 12:10:00,67.17,67.24,67.12,67.17,225225.0,59.8116,59.8739,59.7671,59.8116,225225.0
2018-12-14 12:15:00,67.16,67.35,67.15,67.33,161429.0,59.8027,59.9719,59.7938,59.9541,161429.0
2018-12-14 12:20:00,67.33,67.44,67.3,67.39,133092.0,59.9541,60.052,59.9274,60.0075,133092.0
2018-12-14 12:25:00,67.38,67.41,67.33,67.4,84091.0,59.9986,60.0253,59.9541,60.0164,84091.0
2018-12-14 12:30:00,67.4,67.52,67.39,67.4,125753.0,60.0164,60.1233,60.0075,60.0164,125753.0
2018-12-14 12:35:00,67.4,67.43,67.34,67.35,49022.0,60.0164,60.0431,59.963,59.9719,49022.0
2018-12-14 12:40:00,67.35,67.35,67.29,67.32,52377.0,59.9719,59.9719,59.9185,59.9452,52377.0
2018-12-14 12:45:00,67.32,67.34,67.26,67.28,106176.0,59.9452,59.963,59.8918,59.9096,106176.0
2018-12-14 12:50:00,67.28,67.33,67.25,67.33,97760.0,59.9096,59.9541,59.8828,59.9541,97760.0
2018-12-14 12:55:00,67.33,67.36,67.29,67.29,75802.0,59.9541,59.9808,59.9185,59.9185,75802.0
2018-12-14 13:00:00,67.29,67.3,67.19,67.22,101512.0,59.9185,59.9274,59.8294,59.8561,101512.0
2018-12-14 13:05:00,67.22,67.37,67.21,67.35,79659.0,59.8561,59.9897,59.8472,59.9719,79659.0
2018-12-14 13:10:00,67.35,67.45,67.31,67.39,246831.0,59.9719,60.0609,59.9363,60.0075,246831.0
2018-12-14 13:15:00,67.39,67.41,67.32,67.32,59679.0,60.0075,60.0253,59.9452,59.9452,59679.0
2018-12-14 13:20:00,67.33,67.34,67.25,67.27,60203.0,59.9541,59.963,59.8828,59.9007,60203.0
2018-12-14 13:25:00,67.26,67.31,67.24,67.26,56086.0,59.8918,59.9363,59.8739,59.8918,56086.0
2018-12-14 13:30:00,67.25,67.28,67.08,67.1,106673.0,59.8828,59.9096,59.7315,59.7493,106673.0
2018-12-14 13:35:00,67.1,67.2,67.08,67.17,144291.0,59.7493,59.8383,59.7315,59.8116,144291.0
2018-12-14 13:40:00,67.17,67.24,67.16,67.22,64310.0,59.8116,59.8739,59.8027,59.8561,64310.0
2018-12-14 13:45:00,67.22,67.28,67.17,67.22,155614.0,59.8561,59.9096,59.8116,59.8561,155614.0
2018-12-14 13:50:00,67.22,67.28,67.2,67.21,69014.0,59.8561,59.9096,59.8383,59.8472,69014.0
2018-12-14 13:55:00,67.22,67.24,67.15,67.16,38993.0,59.8561,59.8739,59.7938,59.8027,38993.0
2018-12-14 14:00:00,67.16,67.19,67.06,67.12,103864.0,59.8027,59.8294,59.7137,59.7671,103864.0
2018-12-14 14:05:00,67.12,67.24,67.11,67.2,89282.0,59.7671,59.8739,59.7582,59.8383,89282.0
2018-12-14 14:10:00,67.2,67.21,67.09,67.15,43593.0,59.8383,59.8472,59.7404,59.7938,43593.0
2018-12-14 14:15:00,67.15,67.24,67.14,67.19,118762.0,59.7938,59.8739,59.7849,59.8294,118762.0
2018-12-14 14:20:00,67.19,67.3,67.19,67.29,110023.0,59.8294,59.9274,59.8294,59.9185,110023.0
2018-12-14 14:25:00,67.29,67.31,67.18,67.24,108837.0,59.9185,59.9363,59.8205,59.8739,108837.0
2018-12-14 14:30:00,67.23,67.24,67.06,67.09,99115.0,59.865,59.8739,59.7137,59.7404,99115.0
2018-12-14 14:35:00,67.08,67.11,66.95,66.96,185314.0,59.7315,59.7582,59.6157,59.6246,185314.0
2018-12-14 14:40:00,66.96,67.07,66.91,66.94,188782.0,59.6246,59.7226,59.5801,59.6068,188782.0
2018-12-14 14:45:00,66.94,67.01,66.9,66.94,174770.0,59.6068,59.6691,59.5712,59.6068,174770.0
2018-12-14 14:50:00,66.94,67.0,66.87,66.92,124530.0,59.6068,59.6602,59.5445,59.589,124530.0
2018-12-14 14:55:00,66.93,67.15,66.9,67.11,172502.0,59.5979,59.7938,59.5712,59.7582,172502.0
2018-12-14 15:00:00,67.12,67.22,67.07,67.08,181184.0,59.7671,59.8561,59.7226,59.7315,181184.0
2018-12-14 15:05:00,67.08,67.18,67.05,67.08,71143.0,59.7315,59.8205,59.7048,59.7315,71143.0
2018-12-14 15:10:00,67.08,67.3,67.07,67.2,136392.0,59.7315,59.9274,59.7226,59.8383,136392.0
2018-12-14 15:15:00,67.21,67.24,67.14,67.19,86134.0,59.8472,59.8739,59.7849,59.8294,86134.0
2018-12-14 15:20:00,67.19,67.19,67.06,67.11,220610.0,59.8294,59.8294,59.7137,59.7582,220610.0
2018-12-14 15:25:00,67.1,67.15,67.06,67.06,69632.0,59.7493,59.7938,59.7137,59.7137,69632.0
2018-12-14 15:30:00,67.06,67.08,66.93,66.95,243758.0,59.7137,59.7315,59.5979,59.6157,243758.0
2018-12-14 15:35:00,66.96,67.01,66.93,66.98,150215.0,59.6246,59.6691,59.5979,59.6424,150215.0
2018-12-14 15:40:00,66.97,67.0,66.89,66.9,269717.0,59.6335,59.6602,59.5623,59.5712,269717.0
2018-12-14 15:45:00,66.9,66.95,66.83,66.93,390365.0,59.5712,59.6157,59.5089,59.5979,390365.0
2018-12-14 15:50:00,66.94,66.97,66.9,66.96,287381.0,59.6068,59.6335,59.5712,59.6246,287381.0
2018-12-14 15:55:00,66.96,67.11,66.96,67.06,1291430.0,59.6246,59.7582,59.6246,59.7137,1291430.0
2018-12-17 09:30:00,66.88,67.02,66.52,66.69,374948.0,59.5534,59.678,59.2328,59.3842,374948.0
2018-12-17 09:35:00,66.69,66.83,66.59,66.63,395341.0,59.3842,59.5089,59.2952,59.3308,395341.0
2018-12-17 09:40:00,66.63,66.7,66.2,66.31,420511.0,59.3308,59.3931,58.9479,59.0458,420511.0
2018-12-17 09:45:00,66.3,66.4,66.22,66.33,352443.0,59.0369,59.126,58.9657,59.0636,352443.0
2018-12-17 09:50:00,66.32,66.38,66.25,66.36,301268.0,59.0547,59.1082,58.9924,59.0903,301268.0
2018-12-17 09:55:00,66.36,66.61,66.33,66.6,185360.0,59.0903,59.313,59.0636,59.3041,185360.0
2018-12-17 10:00:00,66.59,66.63,66.48,66.52,383359.0,59.2952,59.3308,59.1972,59.2328,383359.0
2018-12-17 10:05:00,66.51,66.51,66.36,66.45,202767.0,59.2239,59.2239,59.0903,59.1705,202767.0
2018-12-17 10:10:00,66.45,66.63,66.37,66.62,356226.0,59.1705,59.3308,59.0993,59.3219,356226.0
2018-12-17 10:15:00,66.62,66.72,66.56,66.62,186716.0,59.3219,59.4109,59.2684,59.3219,186716.0
2018-12-17 10:20:00,66.63,66.67,66.53,66.55,171627.0,59.3308,59.3664,59.2417,59.2595,171627.0
2018-12-17 10:25:00,66.56,66.77,66.56,66.65,261379.0,59.2684,59.4554,59.2684,59.3486,261379.0
2018-12-17 10:30:00,66.65,66.75,66.56,66.59,200120.0,59.3486,59.4376,59.2684,59.2952,200120.0
2018-12-17 10:35:00,66.59,66.6,66.48,66.55,173399.0,59.2952,59.3041,59.1972,59.2595,173399.0
2018-12-17 10:40:00,66.55,66.9,66.52,66.85,229080.0,59.2595,59.5712,59.2328,59.5267,229080.0
2018-12-17 10:45:00,66.86,66.9,66.77,66.89,195806.0,59.5356,59.5712,59.4554,59.5623,195806.0
2018-12-17 10:50:00,66.9,66.98,66.81,66.89,194442.0,59.5712,59.6424,59.4911,59.5623,194442.0
2018-12-17 10:55:00,66.9,67.09,66.89,67.01,368857.0,59.5712,59.7404,59.5623,59.6691,368857.0
2018-12-17 11:00:00,67.01,67.14,66.99,67.03,252259.0,59.6691,59.7849,59.6513,59.6869,252259.0
2018-12-17 11:05:00,67.03,67.25,67.03,67.24,249469.0,59.6869,59.8828,59.6869,59.8739,249469.0
2018-12-17 11:10:00,67.24,67.3,67.17,67.21,196752.0,59.8739,59.9274,59.8116,59.8472,196752.0
2018-12-17 11:15:00,67.23,67.28,67.13,67.18,139437.0,59.865,59.9096,59.776,59.8205,139437.0
2018-12-17 11:20:00,67.18,67.23,67.13,67.17,108264.0,59.8205,59.865,59.776,59.8116,108264.0
2018-12-17 11:25:00,67.16,67.23,67.13,67.14,105430.0,59.8027,59.865,59.776,59.7849,105430.0
2018-12-17 11:30:00,67.14,67.17,67.02,67.09,144474.0,59.7849,59.8116,59.678,59.7404,144474.0
2018-12-17 11:35:00,67.09,67.11,67.0,67.1,143040.0,59.7404,59.7582,59.6602,59.7493,143040.0
2018-12-17 11:40:00,67.1,67.13,66.96,67.01,116859.0,59.7493,59.776,59.6246,59.6691,116859.0
2018-12-17 11:45:00,67.02,67.12,66.95,67.12,132186.0,59.678,59.7671,59.6157,59.7671,132186.0
2018-12-17 11:50:00,67.13,67.17,67.1,67.1,64709.0,59.776,59.8116,59.7493,59.7493,64709.0
2018-12-17 11:55:00,67.11,67.23,67.09,67.21,82796.0,59.7582,59.865,59.7404,59.8472,82796.0
2018-12-17 12:00:00,67.21,67.29,67.16,67.23,153608.0,59.8472,59.9185,59.8027,59.865,153608.0
2018-12-17 12:05:00,67.23,67.28,67.2,67.21,83719.0,59.865,59.9096,59.8383,59.8472,83719.0
2018-12-17 12:10:00,67.21,67.21,67.04,67.05,361517.0,59.8472,59.8472,59.6959,59.7048,361517.0
2018-12-17 12:15:00,67.04,67.11,67.01,67.1,68055.0,59.6959,59.7582,59.6691,59.7493,68055.0
2018-12-17 12:20:00,67.1,67.13,67.02,67.04,110250.0,59.7493,59.776,59.678,59.6959,110250.0
2018-12-17 12:25:00,67.03,67.04,66.95,66.99,98679.0,59.6869,59.6959,59.6157,59.6513,98679.0
2018-12-17 12:30:00,66.98,66.98,66.74,66.74,149104.0,59.6424,59.6424,59.4287,59.4287,149104.0
2018-12-17 12:35:00,66.74,66.8,66.72,66.76,178141.0,59.4287,59.4821,59.4109,59.4465,178141.0
2018-12-17 12:40:00,66.76,66.8,66.59,66.65,80714.0,59.4465,59.4821,59.2952,59.3486,80714.0
2018-12-17 12:45:00,66.64,66.72,66.62,66.7,51883.0,59.3397,59.4109,59.3219,59.3931,51883.0
2018-12-17 12:50:00,66.69,66.75,66.49,66.52,217518.0,59.3842,59.4376,59.2061,59.2328,217518.0
2018-12-17 12:55:00,66.53,66.57,66.49,66.52,212820.0,59.2417,59.2773,59.2061,59.2328,212820.0
2018-12-17 13:00:00,66.51,66.55,66.44,66.49,169864.0,59.2239,59.2595,59.1616,59.2061,169864.0
2018-12-17 13:05:00,66.49,66.64,66.48,66.58,194988.0,59.2061,59.3397,59.1972,59.2862,194988.0
2018-12-17 13:10:00,66.58,66.62,66.54,66.61,157029.0,59.2862,59.3219,59.2506,59.313,157029.0
2018-12-17 13:15:00,66.61,66.61,66.47,66.47,118239.0,59.313,59.313,59.1883,59.1883,118239.0
2018-12-17 13:20:00,66.48,66.59,66.34,66.57,212438.0,59.1972,59.2952,59.0725,59.2773,212438.0
2018-12-17 13:25:00,66.57,66.61,66.46,66.46,98269.0,59.2773,59.313,59.1794,59.1794,98269.0
2018-12-17 13:30:00,66.46,66.56,66.28,66.31,153262.0,59.1794,59.2684,59.0191,59.0458,153262.0
2018-12-17 13:35:00,66.3,66.38,66.19,66.26,196501.0,59.0369,59.1082,58.939,59.0013,196501.0
2018-12-17 13:40:00,66.27,66.43,66.26,66.34,292876.0,59.0102,59.1527,59.0013,59.0725,292876.0
2018-12-17 13:45:00,66.34,66.34,66.21,66.26,116435.0,59.0725,59.0725,58.9568,59.0013,116435.0
2018-12-17 13:50:00,66.26,66.3,66.18,66.28,97026.0,59.0013,59.0369,58.9301,59.0191,97026.0
2018-12-17 13:55:00,66.28,66.35,66.19,66.19,162259.0,59.0191,59.0814,58.939,58.939,162259.0
2018-12-17 14:00:00,66.19,66.23,66.06,66.08,214341.0,58.939,58.9746,58.8232,58.841,214341.0
2018-12-17 14:05:00,66.07,66.21,66.06,66.15,170446.0,58.8321,58.9568,58.8232,58.9034,170446.0
2018-12-17 14:10:00,66.14,66.21,66.12,66.2,143638.0,58.8944,58.9568,58.8766,58.9479,143638.0
2018-12-17 14:15:00,66.2,66.25,66.14,66.2,250212.0,58.9479,58.9924,58.8944,58.9479,250212.0
2018-12-17 14:20:00,66.2,66.38,66.17,66.22,190780.0,58.9479,59.1082,58.9212,58.9657,190780.0
2018-12-17 14:25:00,66.23,66.25,66.15,66.19,205770.0,58.9746,58.9924,58.9034,58.939,205770.0
2018-12-17 14:30:00,66.2,66.33,66.16,66.27,153269.0,58.9479,59.0636,58.9123,59.0102,153269.0
2018-12-17 14:35:00,66.27,66.28,66.18,66.23,109618.0,59.0102,59.0191,58.9301,58.9746,109618.0
2018-12-17 14:40:00,66.23,66.39,66.21,66.28,201154.0,58.9746,59.1171,58.9568,59.0191,201154.0
2018-12-17 14:45:00,66.27,66.35,66.21,66.22,157590.0,59.0102,59.0814,58.9568,58.9657,157590.0
2018-12-17 14:50:00,66.22,66.25,66.02,66.04,162330.0,58.9657,58.9924,58.7876,58.8054,162330.0
2018-12-17 14:55:00,66.03,66.11,66.02,66.08,143939.0,58.7965,58.8677,58.7876,58.841,143939.0
2018-12-17 15:00:00,66.08,66.1,66.0,66.04,208440.0,58.841,58.8588,58.7698,58.8054,208440.0
2018-12-17 15:05:00,66.05,66.19,65.99,66.0,252851.0,58.8143,58.939,58.7609,58.7698,252851.0
2018-12-17 15:10:00,66.0,66.28,65.99,66.11,255740.0,58.7698,59.0191,58.7609,58.8677,255740.0
2018-12-17 15:15:00,66.11,66.16,66.02,66.08,244902.0,58.8677,58.9123,58.7876,58.841,244902.0
2018-12-17 15:20:00,66.07,66.1,65.92,65.96,311232.0,58.8321,58.8588,58.6985,58.7342,311232.0
2018-12-17 15:25:00,65.96,65.97,65.87,65.94,315523.0,58.7342,58.7431,58.654,58.7164,315523.0
2018-12-17 15:30:00,65.95,65.96,65.76,65.82,417408.0,58.7253,58.7342,58.5561,58.6095,417408.0
2018-12-17 15:35:00,65.81,65.87,65.73,65.79,420346.0,58.6006,58.654,58.5294,58.5828,420346.0
2018-12-17 15:40:00,65.78,65.8,65.71,65.72,378948.0,58.5739,58.5917,58.5116,58.5205,378948.0
2018-12-17 15:45:00,65.72,65.82,65.54,65.64,843951.0,58.5205,58.6095,58.3602,58.4492,843951.0
2018-12-17 15:50:00,65.64,65.83,65.62,65.83,476964.0,58.4492,58.6184,58.4314,58.6184,476964.0
2018-12-17 15:55:00,65.82,65.98,65.78,65.94,1045525.0,58.6095,58.752,58.5739,58.7164,1045525.0
2018-12-18 09:30:00,66.63,66.81,66.49,66.78,438797.0,59.3308,59.4911,59.2061,59.4643,438797.0
2018-12-18 09:35:00,66.77,66.89,66.74,66.85,425365.0,59.4554,59.5623,59.4287,59.5267,425365.0
2018-12-18 09:40:00,66.85,66.98,66.81,66.91,330799.0,59.5267,59.6424,59.4911,59.5801,330799.0
2018-12-18 09:45:00,66.91,67.12,66.9,67.08,318035.0,59.5801,59.7671,59.5712,59.7315,318035.0
2018-12-18 09:50:00,67.08,67.14,66.99,67.12,130611.0,59.7315,59.7849,59.6513,59.7671,130611.0
2018-12-18 09:55:00,67.12,67.15,67.02,67.09,138114.0,59.7671,59.7938,59.678,59.7404,138114.0
2018-12-18 10:00:00,67.09,67.1,66.92,66.95,143882.0,59.7404,59.7493,59.589,59.6157,143882.0
2018-12-18 10:05:00,66.94,67.08,66.9,66.97,155762.0,59.6068,59.7315,59.5712,59.6335,155762.0
2018-12-18 10:10:00,66.97,67.03,66.92,66.97,91012.0,59.6335,59.6869,59.589,59.6335,91012.0
2018-12-18 10:15:00,66.98,67.11,66.94,67.11,89474.0,59.6424,59.7582,59.6068,59.7582,89474.0
2018-12-18 10:20:00,67.12,67.13,66.9,66.95,139192.0,59.7671,59.776,59.5712,59.6157,139192.0
2018-12-18 10:25:00,66.94,66.95,66.85,66.9,149168.0,59.6068,59.6157,59.5267,59.5712,149168.0
2018-12-18 10:30:00,66.9,67.1,66.87,66.98,267755.0,59.5712,59.7493,59.5445,59.6424,267755.0
2018-12-18 10:35:00,66.98,67.0,66.8,66.89,258356.0,59.6424,59.6602,59.4821,59.5623,258356.0
2018-12-18 10:40:00,66.9,66.91,66.59,66.61,171556.0,59.5712,59.5801,59.2952,59.313,171556.0
2018-12-18 10:45:00,66.61,66.61,66.52,66.58,141778.0,59.313,59.313,59.2328,59.2862,141778.0
2018-12-18 10:50:00,66.57,66.68,66.57,66.66,117277.0,59.2773,59.3753,59.2773,59.3575,117277.0
2018-12-18 10:55:00,66.66,66.7,66.57,66.58,154667.0,59.3575,59.3931,59.2773,59.2862,154667.0
2018-12-18 11:00:00,66.58,66.7,66.56,66.58,143362.0,59.2862,59.3931,59.2684,59.2862,143362.0
2018-12-18 11:05:00,66.58,66.6,66.47,66.48,90096.0,59.2862,59.3041,59.1883,59.1972,90096.0
2018-12-18 11:10:00,66.48,66.55,66.45,66.48,71933.0,59.1972,59.2595,59.1705,59.1972,71933.0
2018-12-18 11:15:00,66.49,66.52,66.41,66.51,101635.0,59.2061,59.2328,59.1349,59.2239,101635.0
2018-12-18 11:20:00,66.5,66.51,66.41,66.43,95279.0,59.215,59.2239,59.1349,59.1527,95279.0
2018-12-18 11:25:00,66.43,66.54,66.38,66.53,119562.0,59.1527,59.2506,59.1082,59.2417,119562.0
2018-12-18 11:30:00,66.53,66.71,66.52,66.66,184634.0,59.2417,59.402,59.2328,59.3575,184634.0
2018-12-18 11:35:00,66.66,66.82,66.66,66.77,107461.0,59.3575,59.5,59.3575,59.4554,107461.0
2018-12-18 11:40:00,66.76,66.78,66.57,66.58,70012.0,59.4465,59.4643,59.2773,59.2862,70012.0
2018-12-18 11:45:00,66.58,66.72,66.56,66.7,61211.0,59.2862,59.4109,59.2684,59.3931,61211.0
2018-12-18 11:50:00,66.7,66.74,66.6,66.66,103556.0,59.3931,59.4287,59.3041,59.3575,103556.0
2018-12-18 11:55:00,66.66,66.72,66.61,66.66,126418.0,59.3575,59.4109,59.313,59.3575,126418.0
2018-12-18 12:00:00,66.65,66.72,66.64,66.7,108409.0,59.3486,59.4109,59.3397,59.3931,108409.0
2018-12-18 12:05:00,66.7,66.89,66.7,66.86,143497.0,59.3931,59.5623,59.3931,59.5356,143497.0
2018-12-18 12:10:00,66.86,66.94,66.86,66.87,149572.0,59.5356,59.6068,59.5356,59.5445,149572.0
2018-12-18 12:15:00,66.87,66.94,66.85,66.93,112486.0,59.5445,59.6068,59.5267,59.5979,112486.0
2018-12-18 12:20:00,66.93,66.94,66.86,66.87,66773.0,59.5979,59.6068,59.5356,59.5445,66773.0
2018-12-18 12:25:00,66.87,66.88,66.79,66.8,76632.0,59.5445,59.5534,59.4732,59.4821,76632.0
2018-12-18 12:30:00,66.81,66.88,66.77,66.78,54822.0,59.4911,59.5534,59.4554,59.4643,54822.0
2018-12-18 12:35:00,66.78,66.83,66.76,66.79,37346.0,59.4643,59.5089,59.4465,59.4732,37346.0
2018-12-18 12:40:00,66.79,66.86,66.77,66.81,82838.0,59.4732,59.5356,59.4554,59.4911,82838.0
2018-12-18 12:45:00,66.81,66.89,66.76,66.86,98621.0,59.4911,59.5623,59.4465,59.5356,98621.0
2018-12-18 12:50:00,66.86,66.93,66.81,66.93,76318.0,59.5356,59.5979,59.4911,59.5979,76318.0
2018-12-18 12:55:00,66.94,66.96,66.85,66.92,47482.0,59.6068,59.6246,59.5267,59.589,47482.0
2018-12-18 13:00:00,66.92,66.93,66.85,66.9,115316.0,59.589,59.5979,59.5267,59.5712,115316.0
2018-12-18 13:05:00,66.91,66.94,66.85,66.89,138326.0,59.5801,59.6068,59.5267,59.5623,138326.0
2018-12-18 13:10:00,66.9,66.94,66.86,66.88,84632.0,59.5712,59.6068,59.5356,59.5534,84632.0
2018-12-18 13:15:00,66.88,66.88,66.8,66.83,96223.0,59.5534,59.5534,59.4821,59.5089,96223.0
2018-12-18 13:20:00,66.82,66.85,66.79,66.82,65574.0,59.5,59.5267,59.4732,59.5,65574.0
2018-12-18 13:25:00,66.82,66.83,66.72,66.77,137167.0,59.5,59.5089,59.4109,59.4554,137167.0
2018-12-18 13:30:00,66.78,66.78,66.67,66.72,66804.0,59.4643,59.4643,59.3664,59.4109,66804.0
2018-12-18 13:35:00,66.73,66.76,66.66,66.68,69969.0,59.4198,59.4465,59.3575,59.3753,69969.0
2018-12-18 13:40:00,66.68,66.74,66.67,66.72,48763.0,59.3753,59.4287,59.3664,59.4109,48763.0
2018-12-18 13:45:00,66.71,66.76,66.69,66.75,67534.0,59.402,59.4465,59.3842,59.4376,67534.0
2018-12-18 13:50:00,66.74,66.74,66.57,66.58,111789.0,59.4287,59.4287,59.2773,59.2862,111789.0
2018-12-18 13:55:00,66.57,66.58,66.47,66.53,84125.0,59.2773,59.2862,59.1883,59.2417,84125.0
2018-12-18 14:00:00,66.54,66.62,66.54,66.59,184023.0,59.2506,59.3219,59.2506,59.2952,184023.0
2018-12-18 14:05:00,66.58,66.69,66.51,66.69,103854.0,59.2862,59.3842,59.2239,59.3842,103854.0
2018-12-18 14:10:00,66.69,66.7,66.61,66.63,147104.0,59.3842,59.3931,59.313,59.3308,147104.0
2018-12-18 14:15:00,66.63,66.65,66.51,66.57,311146.0,59.3308,59.3486,59.2239,59.2773,311146.0
2018-12-18 14:20:00,66.57,66.61,66.52,66.53,169794.0,59.2773,59.313,59.2328,59.2417,169794.0
2018-12-18 14:25:00,66.53,66.6,66.51,66.58,111738.0,59.2417,59.3041,59.2239,59.2862,111738.0
2018-12-18 14:30:00,66.57,66.58,66.38,66.39,201735.0,59.2773,59.2862,59.1082,59.1171,201735.0
2018-12-18 14:35:00,66.4,66.48,66.36,66.46,174065.0,59.126,59.1972,59.0903,59.1794,174065.0
2018-12-18 14:40:00,66.45,66.49,66.1,66.15,581029.0,59.1705,59.2061,58.8588,58.9034,581029.0
2018-12-18 14:45:00,66.14,66.23,66.1,66.23,284783.0,58.8944,58.9746,58.8588,58.9746,284783.0
2018-12-18 14:50:00,66.23,66.24,66.17,66.23,71340.0,58.9746,58.9835,58.9212,58.9746,71340.0
2018-12-18 14:55:00,66.22,66.25,66.01,66.02,298435.0,58.9657,58.9924,58.7787,58.7876,298435.0
2018-12-18 15:00:00,66.01,66.13,65.94,66.05,611023.0,58.7787,58.8855,58.7164,58.8143,611023.0
2018-12-18 15:05:00,66.06,66.16,65.9,66.0,357699.0,58.8232,58.9123,58.6807,58.7698,357699.0
2018-12-18 15:10:00,66.0,66.16,65.96,66.03,375113.0,58.7698,58.9123,58.7342,58.7965,375113.0
2018-12-18 15:15:00,66.04,66.2,65.98,66.14,195114.0,58.8054,58.9479,58.752,58.8944,195114.0
2018-12-18 15:20:00,66.14,66.19,66.05,66.13,224396.0,58.8944,58.939,58.8143,58.8855,224396.0
2018-12-18 15:25:00,66.14,66.14,65.97,66.07,252693.0,58.8944,58.8944,58.7431,58.8321,252693.0
2018-12-18 15:30:00,66.07,66.31,66.07,66.27,224216.0,58.8321,59.0458,58.8321,59.0102,224216.0
2018-12-18 15:35:00,66.27,66.34,66.22,66.26,157114.0,59.0102,59.0725,58.9657,59.0013,157114.0
2018-12-18 15:40:00,66.26,66.4,66.25,66.35,324950.0,59.0013,59.126,58.9924,59.0814,324950.0
2018-12-18 15:45:00,66.36,66.67,66.35,66.64,412400.0,59.0903,59.3664,59.0814,59.3397,412400.0
2018-12-18 15:50:00,66.64,66.65,66.52,66.55,567093.0,59.3397,59.3486,59.2328,59.2595,567093.0
2018-12-18 15:55:00,66.56,66.57,66.28,66.29,910064.0,59.2684,59.2773,59.0191,59.028,910064.0
2018-12-19 09:30:00,66.2,66.42,66.16,66.42,221519.0,58.9479,59.1438,58.9123,59.1438,221519.0
2018-12-19 09:35:00,66.41,66.53,66.37,66.45,269810.0,59.1349,59.2417,59.0993,59.1705,269810.0
2018-12-19 09:40:00,66.44,66.59,66.44,66.59,182121.0,59.1616,59.2952,59.1616,59.2952,182121.0
2018-12-19 09:45:00,66.59,66.72,66.57,66.72,201930.0,59.2952,59.4109,59.2773,59.4109,201930.0
2018-12-19 09:50:00,66.72,66.72,66.61,66.71,207784.0,59.4109,59.4109,59.313,59.402,207784.0
2018-12-19 09:55:00,66.72,66.97,66.68,66.68,275123.0,59.4109,59.6335,59.3753,59.3753,275123.0
2018-12-19 10:00:00,66.69,66.91,66.68,66.88,162571.0,59.3842,59.5801,59.3753,59.5534,162571.0
2018-12-19 10:05:00,66.88,66.89,66.8,66.87,196088.0,59.5534,59.5623,59.4821,59.5445,196088.0
2018-12-19 10:10:00,66.87,66.95,66.77,66.92,137652.0,59.5445,59.6157,59.4554,59.589,137652.0
2018-12-19 10:15:00,66.9,66.97,66.87,66.93,115516.0,59.5712,59.6335,59.5445,59.5979,115516.0
2018-12-19 10:20:00,66.93,66.93,66.8,66.85,100164.0,59.5979,59.5979,59.4821,59.5267,100164.0
2018-12-19 10:25:00,66.85,66.88,66.77,66.8,130310.0,59.5267,59.5534,59.4554,59.4821,130310.0
2018-12-19 10:30:00,66.79,66.88,66.79,66.8,140212.0,59.4732,59.5534,59.4732,59.4821,140212.0
2018-12-19 10:35:00,66.81,66.86,66.7,66.79,113100.0,59.4911,59.5356,59.3931,59.4732,113100.0
2018-12-19 10:40:00,66.78,66.83,66.74,66.77,100076.0,59.4643,59.5089,59.4287,59.4554,100076.0
2018-12-19 10:45:00,66.78,66.8,66.7,66.75,87037.0,59.4643,59.4821,59.3931,59.4376,87037.0
2018-12-19 10:50:00,66.76,66.93,66.76,66.87,104787.0,59.4465,59.5979,59.4465,59.5445,104787.0
2018-12-19 10:55:00,66.84,66.88,66.79,66.88,165779.0,59.5178,59.5534,59.4732,59.5534,165779.0
2018-12-19 11:00:00,66.89,66.9,66.78,66.81,112284.0,59.5623,59.5712,59.4643,59.4911,112284.0
2018-12-19 11:05:00,66.82,66.87,66.76,66.81,72092.0,59.5,59.5445,59.4465,59.4911,72092.0
2018-12-19 11:10:00,66.82,66.82,66.7,66.7,125046.0,59.5,59.5,59.3931,59.3931,125046.0
2018-12-19 11:15:00,66.7,66.71,66.58,66.66,76713.0,59.3931,59.402,59.2862,59.3575,76713.0
2018-12-19 11:20:00,66.65,66.71,66.63,66.69,67732.0,59.3486,59.402,59.3308,59.3842,67732.0
2018-12-19 11:25:00,66.69,66.72,66.65,66.68,96689.0,59.3842,59.4109,59.3486,59.3753,96689.0
2018-12-19 11:30:00,66.67,66.68,66.55,66.62,77719.0,59.3664,59.3753,59.2595,59.3219,77719.0
2018-12-19 11:35:00,66.62,66.71,66.61,66.71,67459.0,59.3219,59.402,59.313,59.402,67459.0
2018-12-19 11:40:00,66.71,66.72,66.65,66.65,62232.0,59.402,59.4109,59.3486,59.3486,62232.0
2018-12-19 11:45:00,66.65,66.72,66.64,66.71,66888.0,59.3486,59.4109,59.3397,59.402,66888.0
2018-12-19 11:50:00,66.71,66.8,66.71,66.77,58023.0,59.402,59.4821,59.402,59.4554,58023.0
2018-12-19 11:55:00,66.77,66.82,66.7,66.8,79409.0,59.4554,59.5,59.3931,59.4821,79409.0
2018-12-19 12:00:00,66.8,66.9,66.76,66.88,168399.0,59.4821,59.5712,59.4465,59.5534,168399.0
2018-12-19 12:05:00,66.88,67.02,66.88,66.99,75563.0,59.5534,59.678,59.5534,59.6513,75563.0
2018-12-19 12:10:00,66.99,67.0,66.94,66.99,45617.0,59.6513,59.6602,59.6068,59.6513,45617.0
2018-12-19 12:15:00,67.0,67.0,66.93,67.0,46260.0,59.6602,59.6602,59.5979,59.6602,46260.0
2018-12-19 12:20:00,67.0,67.04,66.95,67.04,45140.0,59.6602,59.6959,59.6157,59.6959,45140.0
2018-12-19 12:25:00,67.03,67.07,66.96,66.97,63487.0,59.6869,59.7226,59.6246,59.6335,63487.0
2018-12-19 12:30:00,66.97,66.97,66.93,66.96,36235.0,59.6335,59.6335,59.5979,59.6246,36235.0
2018-12-19 12:35:00,66.96,67.01,66.95,66.98,43330.0,59.6246,59.6691,59.6157,59.6424,43330.0
2018-12-19 12:40:00,66.98,67.02,66.98,67.01,47064.0,59.6424,59.678,59.6424,59.6691,47064.0
2018-12-19 12:45:00,67.0,67.03,66.96,67.02,42041.0,59.6602,59.6869,59.6246,59.678,42041.0
2018-12-19 12:50:00,67.03,67.07,66.97,67.0,69946.0,59.6869,59.7226,59.6335,59.6602,69946.0
2018-12-19 12:55:00,67.0,67.01,66.93,66.93,26835.0,59.6602,59.6691,59.5979,59.5979,26835.0
2018-12-19 13:00:00,66.93,66.97,66.91,66.96,52371.0,59.5979,59.6335,59.5801,59.6246,52371.0
2018-12-19 13:05:00,66.96,66.98,66.86,66.87,71437.0,59.6246,59.6424,59.5356,59.5445,71437.0
2018-12-19 13:10:00,66.87,66.9,66.84,66.86,81983.0,59.5445,59.5712,59.5178,59.5356,81983.0
2018-12-19 13:15:00,66.87,66.88,66.82,66.88,386320.0,59.5445,59.5534,59.5,59.5534,386320.0
2018-12-19 13:20:00,66.88,66.89,66.69,66.75,548574.0,59.5534,59.5623,59.3842,59.4376,548574.0
2018-12-19 13:25:00,66.76,66.85,66.74,66.84,38649.0,59.4465,59.5267,59.4287,59.5178,38649.0
2018-12-19 13:30:00,66.85,66.9,66.81,66.86,95370.0,59.5267,59.5712,59.4911,59.5356,95370.0
2018-12-19 13:35:00,66.87,66.91,66.86,66.9,71658.0,59.5445,59.5801,59.5356,59.5712,71658.0
2018-12-19 13:40:00,66.9,67.04,66.9,67.01,80803.0,59.5712,59.6959,59.5712,59.6691,80803.0
2018-12-19 13:45:00,67.02,67.07,67.0,67.05,64896.0,59.678,59.7226,59.6602,59.7048,64896.0
2018-12-19 13:50:00,67.05,67.05,66.99,67.0,89178.0,59.7048,59.7048,59.6513,59.6602,89178.0
2018-12-19 13:55:00,66.99,67.5,66.99,67.41,750205.0,59.6513,60.1055,59.6513,60.0253,750205.0
2018-12-19 14:00:00,67.36,67.6,66.11,66.23,505997.0,59.9808,60.1945,58.8677,58.9746,505997.0
2018-12-19 14:05:00,66.24,66.52,66.08,66.24,695523.0,58.9835,59.2328,58.841,58.9835,695523.0
2018-12-19 14:10:00,66.25,66.31,65.9,66.09,879623.0,58.9924,59.0458,58.6807,58.8499,879623.0
2018-12-19 14:15:00,66.09,66.44,65.99,66.39,664043.0,58.8499,59.1616,58.7609,59.1171,664043.0
2018-12-19 14:20:00,66.39,66.47,66.19,66.46,477451.0,59.1171,59.1883,58.939,59.1794,477451.0
2018-12-19 14:25:00,66.45,66.59,66.36,66.53,284471.0,59.1705,59.2952,59.0903,59.2417,284471.0
2018-12-19 14:30:00,66.52,66.77,66.4,66.6,605424.0,59.2328,59.4554,59.126,59.3041,605424.0
2018-12-19 14:35:00,66.59,66.68,66.42,66.54,375464.0,59.2952,59.3753,59.1438,59.2506,375464.0
2018-12-19 14:40:00,66.53,66.53,65.73,65.75,838949.0,59.2417,59.2417,58.5294,58.5472,838949.0
2018-12-19 14:45:00,65.74,66.03,65.74,66.01,922540.0,58.5383,58.7965,58.5383,58.7787,922540.0
2018-12-19 14:50:00,66.02,66.02,65.55,65.72,617333.0,58.7876,58.7876,58.3691,58.5205,617333.0
2018-12-19 14:55:00,65.71,65.72,65.2,65.4,542708.0,58.5116,58.5205,58.0574,58.2355,542708.0
2018-12-19 15:00:00,65.41,65.41,64.9,64.93,731935.0,58.2444,58.2444,57.7903,57.817,731935.0
2018-12-19 15:05:00,64.92,65.08,64.59,64.95,1037868.0,57.8081,57.9506,57.5142,57.8348,1037868.0
2018-12-19 15:10:00,64.94,65.35,64.79,65.34,668189.0,57.8259,58.191,57.6923,58.1821,668189.0
2018-12-19 15:15:00,65.35,65.36,64.88,65.09,635043.0,58.191,58.1999,57.7725,57.9595,635043.0
2018-12-19 15:20:00,65.09,65.4,64.84,65.31,779000.0,57.9595,58.2355,57.7369,58.1554,779000.0
2018-12-19 15:25:00,65.3,65.34,64.91,64.92,629371.0,58.1465,58.1821,57.7992,57.8081,629371.0
2018-12-19 15:30:00,64.91,65.22,64.9,65.17,462412.0,57.7992,58.0752,57.7903,58.0307,462412.0
2018-12-19 15:35:00,65.16,65.16,64.88,64.97,390646.0,58.0218,58.0218,57.7725,57.8526,390646.0
2018-12-19 15:40:00,64.96,64.97,64.76,64.94,814131.0,57.8437,57.8526,57.6656,57.8259,814131.0
2018-12-19 15:45:00,64.93,65.13,64.9,65.11,553533.0,57.817,57.9951,57.7903,57.9773,553533.0
2018-12-19 15:50:00,65.1,65.17,65.02,65.07,489803.0,57.9684,58.0307,57.8971,57.9417,489803.0
2018-12-19 15:55:00,65.06,65.17,65.0,65.03,1019760.0,57.9328,58.0307,57.8793,57.906,1019760.0
2018-12-20 09:30:00,64.6,65.09,64.6,65.09,405138.0,57.5232,57.9595,57.5232,57.9595,405138.0
2018-12-20 09:35:00,65.1,65.17,64.88,65.08,355993.0,57.9684,58.0307,57.7725,57.9506,355993.0
2018-12-20 09:40:00,65.07,65.07,64.61,64.8,500611.0,57.9417,57.9417,57.5321,57.7012,500611.0
2018-12-20 09:45:00,64.81,64.9,64.58,64.62,294296.0,57.7101,57.7903,57.5053,57.541,294296.0
2018-12-20 09:50:00,64.61,64.73,64.42,64.53,306110.0,57.5321,57.6389,57.3629,57.4608,306110.0
2018-12-20 09:55:00,64.54,64.89,64.51,64.87,251701.0,57.4697,57.7814,57.443,57.7636,251701.0
2018-12-20 10:00:00,64.85,64.99,64.78,64.81,183475.0,57.7458,57.8704,57.6834,57.7101,183475.0
2018-12-20 10:05:00,64.8,65.18,64.77,65.11,244341.0,57.7012,58.0396,57.6745,57.9773,244341.0
2018-12-20 10:10:00,65.1,65.11,64.98,65.09,211996.0,57.9684,57.9773,57.8615,57.9595,211996.0
2018-12-20 10:15:00,65.08,65.09,64.81,64.83,251759.0,57.9506,57.9595,57.7101,57.728,251759.0
2018-12-20 10:20:00,64.82,64.95,64.73,64.81,181949.0,57.7191,57.8348,57.6389,57.7101,181949.0
2018-12-20 10:25:00,64.81,64.99,64.77,64.79,159277.0,57.7101,57.8704,57.6745,57.6923,159277.0
2018-12-20 10:30:00,64.79,65.03,64.76,64.87,187693.0,57.6923,57.906,57.6656,57.7636,187693.0
2018-12-20 10:35:00,64.87,64.99,64.76,64.93,134312.0,57.7636,57.8704,57.6656,57.817,134312.0
2018-12-20 10:40:00,64.93,65.16,64.92,65.06,291483.0,57.817,58.0218,57.8081,57.9328,291483.0
2018-12-20 10:45:00,65.06,65.06,64.88,64.89,399348.0,57.9328,57.9328,57.7725,57.7814,399348.0
2018-12-20 10:50:00,64.88,64.97,64.78,64.82,114699.0,57.7725,57.8526,57.6834,57.7191,114699.0
2018-12-20 10:55:00,64.82,64.97,64.75,64.91,129603.0,57.7191,57.8526,57.6567,57.7992,129603.0
2018-12-20 11:00:00,64.89,64.89,64.73,64.79,155909.0,57.7814,57.7814,57.6389,57.6923,155909.0
2018-12-20 11:05:00,64.79,64.9,64.64,64.74,116855.0,57.6923,57.7903,57.5588,57.6478,116855.0
2018-12-20 11:10:00,64.74,64.82,64.64,64.71,157203.0,57.6478,57.7191,57.5588,57.6211,157203.0
2018-12-20 11:15:00,64.71,64.71,64.58,64.62,156912.0,57.6211,57.6211,57.5053,57.541,156912.0
2018-12-20 11:20:00,64.61,64.62,64.47,64.56,136137.0,57.5321,57.541,57.4074,57.4875,136137.0
2018-12-20 11:25:00,64.56,64.62,64.34,64.45,194055.0,57.4875,57.541,57.2916,57.3896,194055.0
2018-12-20 11:30:00,64.44,64.51,64.34,64.36,231475.0,57.3807,57.443,57.2916,57.3094,231475.0
2018-12-20 11:35:00,64.36,64.43,64.24,64.27,267112.0,57.3094,57.3718,57.2026,57.2293,267112.0
2018-12-20 11:40:00,64.28,64.33,64.17,64.2,237841.0,57.2382,57.2827,57.1403,57.167,237841.0
2018-12-20 11:45:00,64.22,64.24,64.03,64.05,224535.0,57.1848,57.2026,57.0156,57.0334,224535.0
2018-12-20 11:50:00,64.05,64.12,63.83,64.11,470414.0,57.0334,57.0957,56.8375,57.0868,470414.0
2018-12-20 11:55:00,64.11,64.37,63.94,64.03,709632.0,57.0868,57.3183,56.9355,57.0156,709632.0
2018-12-20 12:00:00,64.02,64.19,63.95,64.1,324071.0,57.0067,57.1581,56.9444,57.0779,324071.0
2018-12-20 12:05:00,64.1,64.11,63.93,63.99,347890.0,57.0779,57.0868,56.9266,56.98,347890.0
2018-12-20 12:10:00,63.98,64.11,63.91,63.92,223612.0,56.9711,57.0868,56.9087,56.9176,223612.0
2018-12-20 12:15:00,63.92,64.15,63.81,64.14,243256.0,56.9176,57.1224,56.8197,57.1135,243256.0
2018-12-20 12:20:00,64.14,64.24,64.1,64.24,237877.0,57.1135,57.2026,57.0779,57.2026,237877.0
2018-12-20 12:25:00,64.24,64.41,64.22,64.4,286079.0,57.2026,57.354,57.1848,57.3451,286079.0
2018-12-20 12:30:00,64.39,64.41,64.2,64.22,189304.0,57.3362,57.354,57.167,57.1848,189304.0
2018-12-20 12:35:00,64.22,64.31,64.09,64.1,397283.0,57.1848,57.2649,57.069,57.0779,397283.0
2018-12-20 12:40:00,64.09,64.19,63.97,64.06,202635.0,57.069,57.1581,56.9622,57.0423,202635.0
2018-12-20 12:45:00,64.05,64.13,63.99,64.09,100637.0,57.0334,57.1046,56.98,57.069,100637.0
2018-12-20 12:50:00,64.08,64.16,63.94,63.98,121595.0,57.0601,57.1314,56.9355,56.9711,121595.0
2018-12-20 12:55:00,63.97,64.16,63.9,64.11,161780.0,56.9622,57.1314,56.8998,57.0868,161780.0
2018-12-20 13:00:00,64.11,64.12,63.9,63.94,99680.0,57.0868,57.0957,56.8998,56.9355,99680.0
2018-12-20 13:05:00,63.93,64.04,63.8,63.81,125304.0,56.9266,57.0245,56.8108,56.8197,125304.0
2018-12-20 13:10:00,63.81,64.04,63.78,63.97,102197.0,56.8197,57.0245,56.793,56.9622,102197.0
2018-12-20 13:15:00,63.97,64.09,63.94,64.0,75833.0,56.9622,57.069,56.9355,56.9889,75833.0
2018-12-20 13:20:00,63.99,64.13,63.85,63.96,152704.0,56.98,57.1046,56.8553,56.9533,152704.0
2018-12-20 13:25:00,63.96,64.06,63.93,63.96,249538.0,56.9533,57.0423,56.9266,56.9533,249538.0
2018-12-20 13:30:00,63.95,63.96,63.81,63.87,160023.0,56.9444,56.9533,56.8197,56.8731,160023.0
2018-12-20 13:35:00,63.86,63.97,63.79,63.89,220082.0,56.8642,56.9622,56.8019,56.8909,220082.0
2018-12-20 13:40:00,63.89,63.89,63.63,63.86,637795.0,56.8909,56.8909,56.6594,56.8642,637795.0
2018-12-20 13:45:00,63.86,63.9,63.72,63.82,253198.0,56.8642,56.8998,56.7396,56.8286,253198.0
2018-12-20 13:50:00,63.83,63.83,63.67,63.7,138562.0,56.8375,56.8375,56.695,56.7217,138562.0
2018-12-20 13:55:00,63.7,63.79,63.67,63.7,138621.0,56.7217,56.8019,56.695,56.7217,138621.0
2018-12-20 14:00:00,63.7,63.75,63.29,63.47,524786.0,56.7217,56.7663,56.3567,56.5169,524786.0
2018-12-20 14:05:00,63.47,63.58,63.38,63.47,338154.0,56.5169,56.6149,56.4368,56.5169,338154.0
2018-12-20 14:10:00,63.47,63.47,63.13,63.33,573477.0,56.5169,56.5169,56.2142,56.3923,573477.0
2018-12-20 14:15:00,63.33,63.39,63.17,63.2,649052.0,56.3923,56.4457,56.2498,56.2765,649052.0
2018-12-20 14:20:00,63.21,63.58,63.21,63.49,325655.0,56.2854,56.6149,56.2854,56.5348,325655.0
2018-12-20 14:25:00,63.5,63.87,63.5,63.83,270975.0,56.5437,56.8731,56.5437,56.8375,270975.0
2018-12-20 14:30:00,63.83,63.95,63.71,63.81,468867.0,56.8375,56.9444,56.7307,56.8197,468867.0
2018-12-20 14:35:00,63.81,64.08,63.79,63.87,491794.0,56.8197,57.0601,56.8019,56.8731,491794.0
2018-12-20 14:40:00,63.86,64.26,63.86,64.19,829019.0,56.8642,57.2204,56.8642,57.1581,829019.0
2018-12-20 14:45:00,64.19,64.35,64.14,64.31,727367.0,57.1581,57.3005,57.1135,57.2649,727367.0
2018-12-20 14:50:00,64.29,64.29,64.04,64.09,258453.0,57.2471,57.2471,57.0245,57.069,258453.0
2018-12-20 14:55:00,64.08,64.09,63.84,63.96,353936.0,57.0601,57.069,56.8464,56.9533,353936.0
2018-12-20 15:00:00,63.95,63.96,63.72,63.74,276235.0,56.9444,56.9533,56.7396,56.7574,276235.0
2018-12-20 15:05:00,63.74,63.92,63.51,63.85,317822.0,56.7574,56.9176,56.5526,56.8553,317822.0
2018-12-20 15:10:00,63.85,64.1,63.8,64.06,166943.0,56.8553,57.0779,56.8108,57.0423,166943.0
2018-12-20 15:15:00,64.07,64.08,63.9,63.92,222919.0,57.0512,57.0601,56.8998,56.9176,222919.0
2018-12-20 15:20:00,63.91,64.31,63.87,64.24,227349.0,56.9087,57.2649,56.8731,57.2026,227349.0
2018-12-20 15:25:00,64.23,64.26,63.96,63.98,454276.0,57.1937,57.2204,56.9533,56.9711,454276.0
2018-12-20 15:30:00,63.98,64.15,63.97,64.11,230613.0,56.9711,57.1224,56.9622,57.0868,230613.0
2018-12-20 15:35:00,64.11,64.21,64.03,64.12,426511.0,57.0868,57.1759,57.0156,57.0957,426511.0
2018-12-20 15:40:00,64.12,64.16,63.72,63.74,688824.0,57.0957,57.1314,56.7396,56.7574,688824.0
2018-12-20 15:45:00,63.73,63.81,63.61,63.67,507922.0,56.7485,56.8197,56.6416,56.695,507922.0
2018-12-20 15:50:00,63.66,63.71,63.53,63.59,563198.0,56.6861,56.7307,56.5704,56.6238,563198.0
2018-12-20 15:55:00,63.59,63.87,63.54,63.85,869047.0,56.6238,56.8731,56.5793,56.8553,869047.0
2018-12-21 09:30:00,63.61,63.63,63.33,63.57,612001.0,56.9987,57.0166,56.7478,56.9628,612001.0
2018-12-21 09:35:00,63.58,63.7,63.43,63.51,427308.0,56.9718,57.0793,56.8374,56.909,427308.0
2018-12-21 09:40:00,63.51,63.56,63.37,63.47,278892.0,56.909,56.9538,56.7836,56.8732,278892.0
2018-12-21 09:45:00,63.47,63.57,63.41,63.46,337337.0,56.8732,56.9628,56.8194,56.8642,337337.0
2018-12-21 09:50:00,63.45,63.46,63.13,63.14,394372.0,56.8553,56.8642,56.5685,56.5775,394372.0
2018-12-21 09:55:00,63.14,63.42,63.13,63.39,268963.0,56.5775,56.8284,56.5685,56.8015,268963.0
2018-12-21 10:00:00,63.39,63.47,63.29,63.38,304926.0,56.8015,56.8732,56.7119,56.7926,304926.0
2018-12-21 10:05:00,63.36,63.45,63.29,63.4,442126.0,56.7746,56.8553,56.7119,56.8105,442126.0
2018-12-21 10:10:00,63.41,63.94,63.39,63.87,712943.0,56.8194,57.2944,56.8015,57.2316,712943.0
2018-12-21 10:15:00,63.87,64.2,63.82,64.04,778696.0,57.2316,57.5273,57.1868,57.384,778696.0
2018-12-21 10:20:00,64.04,64.22,63.98,64.08,604263.0,57.384,57.5453,57.3302,57.4198,604263.0
2018-12-21 10:25:00,64.08,64.09,63.91,63.95,311880.0,57.4198,57.4288,57.2675,57.3033,311880.0
2018-12-21 10:30:00,63.95,63.99,63.75,63.77,412511.0,57.3033,57.3392,57.1241,57.142,412511.0
2018-12-21 10:35:00,63.79,63.82,63.69,63.7,228595.0,57.1599,57.1868,57.0703,57.0793,228595.0
2018-12-21 10:40:00,63.69,63.72,63.59,63.71,865523.0,57.0703,57.0972,56.9807,57.0883,865523.0
2018-12-21 10:45:00,63.7,63.86,63.67,63.73,223484.0,57.0793,57.2227,57.0524,57.1062,223484.0
2018-12-21 10:50:00,63.73,63.81,63.6,63.67,293743.0,57.1062,57.1779,56.9897,57.0524,293743.0
2018-12-21 10:55:00,63.67,63.7,63.57,63.61,233796.0,57.0524,57.0793,56.9628,56.9987,233796.0
2018-12-21 11:00:00,63.62,63.63,63.45,63.49,211528.0,57.0076,57.0166,56.8553,56.8911,211528.0
2018-12-21 11:05:00,63.49,63.55,63.11,63.12,434512.0,56.8911,56.9449,56.5506,56.5596,434512.0
2018-12-21 11:10:00,63.11,63.31,63.1,63.19,402854.0,56.5506,56.7298,56.5417,56.6223,402854.0
2018-12-21 11:15:00,63.2,63.39,63.17,63.35,137253.0,56.6313,56.8015,56.6044,56.7657,137253.0
2018-12-21 11:20:00,63.35,63.54,63.33,63.49,192538.0,56.7657,56.9359,56.7478,56.8911,192538.0
2018-12-21 11:25:00,63.49,63.7,63.41,63.69,202400.0,56.8911,57.0793,56.8194,57.0703,202400.0
2018-12-21 11:30:00,63.7,63.76,63.59,63.61,620675.0,57.0793,57.1331,56.9807,56.9987,620675.0
2018-12-21 11:35:00,63.61,63.71,63.57,63.59,269831.0,56.9987,57.0883,56.9628,56.9807,269831.0
2018-12-21 11:40:00,63.59,63.65,63.48,63.56,193862.0,56.9807,57.0345,56.8822,56.9538,193862.0
2018-12-21 11:45:00,63.56,63.6,63.35,63.38,180858.0,56.9538,56.9897,56.7657,56.7926,180858.0
2018-12-21 11:50:00,63.37,63.56,63.35,63.49,192371.0,56.7836,56.9538,56.7657,56.8911,192371.0
2018-12-21 11:55:00,63.5,63.57,63.27,63.32,162392.0,56.9001,56.9628,56.694,56.7388,162392.0
2018-12-21 12:00:00,63.32,63.42,63.25,63.39,300944.0,56.7388,56.8284,56.6761,56.8015,300944.0
2018-12-21 12:05:00,63.38,63.41,63.2,63.28,284759.0,56.7926,56.8194,56.6313,56.703,284759.0
2018-12-21 12:10:00,63.27,63.27,63.04,63.08,572303.0,56.694,56.694,56.4879,56.5237,572303.0
2018-12-21 12:15:00,63.08,63.2,63.05,63.08,279301.0,56.5237,56.6313,56.4969,56.5237,279301.0
2018-12-21 12:20:00,63.08,63.2,63.0,63.12,583061.0,56.5237,56.6313,56.4521,56.5596,583061.0
2018-12-21 12:25:00,63.12,63.16,62.99,63.03,335773.0,56.5596,56.5954,56.4431,56.4789,335773.0
2018-12-21 12:30:00,63.03,63.08,62.8,63.04,979212.0,56.4789,56.5237,56.2728,56.4879,979212.0
2018-12-21 12:35:00,63.04,63.21,62.99,63.19,434199.0,56.4879,56.6402,56.4431,56.6223,434199.0
2018-12-21 12:40:00,63.19,63.29,63.1,63.18,303836.0,56.6223,56.7119,56.5417,56.6133,303836.0
2018-12-21 12:45:00,63.18,63.37,63.17,63.21,441038.0,56.6133,56.7836,56.6044,56.6402,441038.0
2018-12-21 12:50:00,63.21,63.24,62.95,62.96,270039.0,56.6402,56.6671,56.4073,56.4162,270039.0
2018-12-21 12:55:00,62.96,63.08,62.85,62.91,250212.0,56.4162,56.5237,56.3176,56.3714,250212.0
2018-12-21 13:00:00,62.91,63.04,62.86,62.93,227136.0,56.3714,56.4879,56.3266,56.3893,227136.0
2018-12-21 13:05:00,62.93,62.96,62.76,62.94,201598.0,56.3893,56.4162,56.237,56.3983,201598.0
2018-12-21 13:10:00,62.93,63.03,62.8,62.91,215017.0,56.3893,56.4789,56.2728,56.3714,215017.0
2018-12-21 13:15:00,62.92,62.99,62.84,62.87,304829.0,56.3804,56.4431,56.3087,56.3356,304829.0
2018-12-21 13:20:00,62.88,63.08,62.83,63.01,267601.0,56.3445,56.5237,56.2997,56.461,267601.0
2018-12-21 13:25:00,63.01,63.12,62.93,62.99,180115.0,56.461,56.5596,56.3893,56.4431,180115.0
2018-12-21 13:30:00,62.99,63.19,62.96,63.16,192254.0,56.4431,56.6223,56.4162,56.5954,192254.0
2018-12-21 13:35:00,63.16,63.19,63.03,63.17,186825.0,56.5954,56.6223,56.4789,56.6044,186825.0
2018-12-21 13:40:00,63.16,63.22,63.05,63.19,411259.0,56.5954,56.6492,56.4969,56.6223,411259.0
2018-12-21 13:45:00,63.18,63.18,62.98,62.98,130200.0,56.6133,56.6133,56.4341,56.4341,130200.0
2018-12-21 13:50:00,62.98,63.06,62.84,62.91,115530.0,56.4341,56.5058,56.3087,56.3714,115530.0
2018-12-21 13:55:00,62.92,62.94,62.84,62.89,203562.0,56.3804,56.3983,56.3087,56.3535,203562.0
2018-12-21 14:00:00,62.89,62.95,62.78,62.86,181399.0,56.3535,56.4073,56.2549,56.3266,181399.0
2018-12-21 14:05:00,62.85,62.9,62.79,62.82,112835.0,56.3176,56.3624,56.2639,56.2908,112835.0
2018-12-21 14:10:00,62.81,62.88,62.65,62.7,348886.0,56.2818,56.3445,56.1384,56.1832,348886.0
2018-12-21 14:15:00,62.71,62.91,62.67,62.91,212482.0,56.1922,56.3714,56.1564,56.3714,212482.0
2018-12-21 14:20:00,62.92,62.99,62.84,62.87,125962.0,56.3804,56.4431,56.3087,56.3356,125962.0
2018-12-21 14:25:00,62.85,62.89,62.7,62.79,107047.0,56.3176,56.3535,56.1832,56.2639,107047.0
2018-12-21 14:30:00,62.79,62.88,62.72,62.77,419863.0,56.2639,56.3445,56.2012,56.246,419863.0
2018-12-21 14:35:00,62.78,62.87,62.78,62.82,126253.0,56.2549,56.3356,56.2549,56.2908,126253.0
2018-12-21 14:40:00,62.81,62.85,62.65,62.71,191117.0,56.2818,56.3176,56.1384,56.1922,191117.0
2018-12-21 14:45:00,62.71,62.78,62.65,62.75,223952.0,56.1922,56.2549,56.1384,56.228,223952.0
2018-12-21 14:50:00,62.76,63.0,62.74,62.76,129443.0,56.237,56.4521,56.2191,56.237,129443.0
2018-12-21 14:55:00,62.77,62.81,62.67,62.77,209997.0,56.246,56.2818,56.1564,56.246,209997.0
2018-12-21 15:00:00,62.76,62.87,62.75,62.85,184852.0,56.237,56.3356,56.228,56.3176,184852.0
2018-12-21 15:05:00,62.85,62.86,62.73,62.79,91142.0,56.3176,56.3266,56.2101,56.2639,91142.0
2018-12-21 15:10:00,62.8,62.8,62.51,62.53,318952.0,56.2728,56.2728,56.013,56.0309,318952.0
2018-12-21 15:15:00,62.53,62.57,62.35,62.39,360183.0,56.0309,56.0667,55.8696,55.9055,360183.0
2018-12-21 15:20:00,62.4,62.5,62.35,62.42,248291.0,55.9144,56.004,55.8696,55.9323,248291.0
2018-12-21 15:25:00,62.41,62.43,62.22,62.22,328080.0,55.9234,55.9413,55.7531,55.7531,328080.0
2018-12-21 15:30:00,62.22,62.4,62.22,62.36,390524.0,55.7531,55.9144,55.7531,55.8786,390524.0
2018-12-21 15:35:00,62.36,62.36,62.11,62.13,281701.0,55.8786,55.8786,55.6546,55.6725,281701.0
2018-12-21 15:40:00,62.13,62.4,62.12,62.33,453641.0,55.6725,55.9144,55.6635,55.8517,453641.0
2018-12-21 15:45:00,62.34,62.54,62.33,62.36,623215.0,55.8607,56.0399,55.8517,55.8786,623215.0
2018-12-21 15:50:00,62.36,62.43,62.21,62.29,906211.0,55.8786,55.9413,55.7442,55.8158,906211.0
2018-12-21 15:55:00,62.3,62.37,62.21,62.24,2558293.0,55.8248,55.8875,55.7442,55.771,2558293.0
2018-12-24 09:30:00,61.67,61.95,61.67,61.78,296567.0,55.2603,55.5112,55.2603,55.3589,296567.0
2018-12-24 09:35:00,61.78,61.82,61.45,61.6,331965.0,55.3589,55.3947,55.0632,55.1976,331965.0
2018-12-24 09:40:00,61.6,61.6,61.36,61.37,747096.0,55.1976,55.1976,54.9825,54.9915,747096.0
2018-12-24 09:45:00,61.36,61.36,60.99,61.13,672336.0,54.9825,54.9825,54.651,54.7764,672336.0
2018-12-24 09:50:00,61.12,61.29,60.88,60.95,614487.0,54.7675,54.9198,54.5524,54.6151,614487.0
2018-12-24 09:55:00,60.95,61.1,60.91,61.1,391628.0,54.6151,54.7495,54.5793,54.7495,391628.0
2018-12-24 10:00:00,61.1,61.19,61.03,61.08,342207.0,54.7495,54.8302,54.6868,54.7316,342207.0
2018-12-24 10:05:00,61.07,61.13,60.73,60.82,610532.0,54.7226,54.7764,54.418,54.4986,610532.0
2018-12-24 10:10:00,60.82,61.29,60.81,61.27,604281.0,54.4986,54.9198,54.4897,54.9019,604281.0
2018-12-24 10:15:00,61.26,61.27,61.03,61.11,419111.0,54.8929,54.9019,54.6868,54.7585,419111.0
2018-12-24 10:20:00,61.1,61.21,60.99,61.17,327934.0,54.7495,54.8481,54.651,54.8123,327934.0
2018-12-24 10:25:00,61.17,61.25,61.09,61.18,263391.0,54.8123,54.8839,54.7406,54.8212,263391.0
2018-12-24 10:30:00,61.18,61.37,61.18,61.28,389653.0,54.8212,54.9915,54.8212,54.9108,389653.0
2018-12-24 10:35:00,61.27,61.54,61.27,61.5,259500.0,54.9019,55.1438,54.9019,55.108,259500.0
2018-12-24 10:40:00,61.5,61.81,61.5,61.66,402285.0,55.108,55.3857,55.108,55.2513,402285.0
2018-12-24 10:45:00,61.66,61.68,61.44,61.59,350889.0,55.2513,55.2692,55.0542,55.1886,350889.0
2018-12-24 10:50:00,61.58,61.58,61.38,61.41,171675.0,55.1796,55.1796,55.0004,55.0273,171675.0
2018-12-24 10:55:00,61.41,61.41,61.28,61.34,314930.0,55.0273,55.0273,54.9108,54.9646,314930.0
2018-12-24 11:00:00,61.34,61.55,61.1,61.11,418423.0,54.9646,55.1528,54.7495,54.7585,418423.0
2018-12-24 11:05:00,61.12,61.29,61.06,61.25,388612.0,54.7675,54.9198,54.7137,54.8839,388612.0
2018-12-24 11:10:00,61.26,61.31,61.14,61.31,150034.0,54.8929,54.9377,54.7854,54.9377,150034.0
2018-12-24 11:15:00,61.3,61.32,60.99,61.11,256896.0,54.9287,54.9467,54.651,54.7585,256896.0
2018-12-24 11:20:00,61.11,61.14,60.88,60.9,249016.0,54.7585,54.7854,54.5524,54.5703,249016.0
2018-12-24 11:25:00,60.9,60.99,60.85,60.94,182204.0,54.5703,54.651,54.5255,54.6062,182204.0
2018-12-24 11:30:00,60.94,61.13,60.92,61.04,170666.0,54.6062,54.7764,54.5882,54.6958,170666.0
2018-12-24 11:35:00,61.03,61.03,60.86,60.97,130749.0,54.6868,54.6868,54.5345,54.633,130749.0
2018-12-24 11:40:00,60.97,61.12,60.89,60.94,232347.0,54.633,54.7675,54.5614,54.6062,232347.0
2018-12-24 11:45:00,60.94,60.94,60.66,60.76,304177.0,54.6062,54.6062,54.3553,54.4449,304177.0
2018-12-24 11:50:00,60.76,60.91,60.69,60.89,202746.0,54.4449,54.5793,54.3821,54.5614,202746.0
2018-12-24 11:55:00,60.89,60.95,60.74,60.78,174730.0,54.5614,54.6151,54.4269,54.4628,174730.0
2018-12-24 12:00:00,60.8,61.0,60.8,60.93,365936.0,54.4807,54.6599,54.4807,54.5972,365936.0
2018-12-24 12:05:00,60.93,60.93,60.74,60.75,154772.0,54.5972,54.5972,54.4269,54.4359,154772.0
2018-12-24 12:10:00,60.75,60.84,60.64,60.81,259721.0,54.4359,54.5166,54.3373,54.4897,259721.0
2018-12-24 12:15:00,60.78,60.85,60.69,60.72,210330.0,54.4628,54.5255,54.3821,54.409,210330.0
2018-12-24 12:20:00,60.7,60.76,60.58,60.74,388727.0,54.3911,54.4449,54.2836,54.4269,388727.0
2018-12-24 12:25:00,60.73,60.99,60.73,60.86,285480.0,54.418,54.651,54.418,54.5345,285480.0
2018-12-24 12:30:00,60.87,61.0,60.7,60.83,236833.0,54.5434,54.6599,54.3911,54.5076,236833.0
2018-12-24 12:35:00,60.82,60.89,60.75,60.8,169515.0,54.4986,54.5614,54.4359,54.4807,169515.0
2018-12-24 12:40:00,60.79,60.84,60.72,60.8,438012.0,54.4718,54.5166,54.409,54.4807,438012.0
2018-12-24 12:45:00,60.79,60.79,60.65,60.68,208564.0,54.4718,54.4718,54.3463,54.3732,208564.0
2018-12-24 12:50:00,60.68,60.69,60.48,60.54,879448.0,54.3732,54.3821,54.194,54.2477,879448.0
2018-12-24 12:55:00,60.55,60.55,60.29,60.33,708154.0,54.2567,54.2567,54.0237,54.0596,708154.0
2018-12-26 09:30:00,60.58,60.91,60.57,60.71,461666.0,54.2836,54.5793,54.2746,54.4001,461666.0
2018-12-26 09:35:00,60.72,60.76,60.53,60.71,454594.0,54.409,54.4449,54.2388,54.4001,454594.0
2018-12-26 09:40:00,60.71,60.72,60.46,60.5,210811.0,54.4001,54.409,54.1761,54.2119,210811.0
2018-12-26 09:45:00,60.52,60.6,60.4,60.6,263184.0,54.2298,54.3015,54.1223,54.3015,263184.0
2018-12-26 09:50:00,60.6,60.65,60.5,60.55,208853.0,54.3015,54.3463,54.2119,54.2567,208853.0
2018-12-26 09:55:00,60.56,60.59,60.4,60.43,247506.0,54.2657,54.2925,54.1223,54.1492,247506.0
2018-12-26 10:00:00,60.41,60.52,60.29,60.31,186666.0,54.1312,54.2298,54.0237,54.0416,186666.0
2018-12-26 10:05:00,60.3,60.37,60.18,60.35,212746.0,54.0327,54.0954,53.9252,54.0775,212746.0
2018-12-26 10:10:00,60.35,60.38,60.07,60.12,231888.0,54.0775,54.1044,53.8266,53.8714,231888.0
2018-12-26 10:15:00,60.12,60.17,59.98,60.01,162864.0,53.8714,53.9162,53.7459,53.7728,162864.0
2018-12-26 10:20:00,60.0,60.37,60.0,60.33,209312.0,53.7639,54.0954,53.7639,54.0596,209312.0
2018-12-26 10:25:00,60.33,60.4,60.14,60.15,113583.0,54.0596,54.1223,53.8893,53.8983,113583.0
2018-12-26 10:30:00,60.15,60.27,60.15,60.2,459837.0,53.8983,54.0058,53.8983,53.9431,459837.0
2018-12-26 10:35:00,60.21,60.25,60.07,60.13,328345.0,53.952,53.9879,53.8266,53.8803,328345.0
2018-12-26 10:40:00,60.12,60.17,60.06,60.12,106794.0,53.8714,53.9162,53.8176,53.8714,106794.0
2018-12-26 10:45:00,60.13,60.23,60.06,60.17,135462.0,53.8803,53.97,53.8176,53.9162,135462.0
2018-12-26 10:50:00,60.18,60.32,59.92,59.94,222303.0,53.9252,54.0506,53.6922,53.7101,222303.0
2018-12-26 10:55:00,59.94,60.07,59.92,59.95,158472.0,53.7101,53.8266,53.6922,53.7191,158472.0
2018-12-26 11:00:00,59.97,60.23,59.94,60.2,154959.0,53.737,53.97,53.7101,53.9431,154959.0
2018-12-26 11:05:00,60.19,60.26,60.05,60.17,152407.0,53.9341,53.9968,53.8087,53.9162,152407.0
2018-12-26 11:10:00,60.15,60.24,60.13,60.19,106320.0,53.8983,53.9789,53.8803,53.9341,106320.0
2018-12-26 11:15:00,60.2,60.5,60.2,60.44,181393.0,53.9431,54.2119,53.9431,54.1581,181393.0
2018-12-26 11:20:00,60.46,60.48,60.37,60.39,93479.0,54.1761,54.194,54.0954,54.1133,93479.0
2018-12-26 11:25:00,60.38,60.58,60.36,60.55,107043.0,54.1044,54.2836,54.0864,54.2567,107043.0
2018-12-26 11:30:00,60.54,60.58,60.48,60.5,104258.0,54.2477,54.2836,54.194,54.2119,104258.0
2018-12-26 11:35:00,60.51,60.68,60.47,60.65,137407.0,54.2209,54.3732,54.185,54.3463,137407.0
2018-12-26 11:40:00,60.65,60.8,60.59,60.77,258672.0,54.3463,54.4807,54.2925,54.4538,258672.0
2018-12-26 11:45:00,60.76,60.85,60.73,60.82,475053.0,54.4449,54.5255,54.418,54.4986,475053.0
2018-12-26 11:50:00,60.82,60.83,60.72,60.78,96326.0,54.4986,54.5076,54.409,54.4628,96326.0
2018-12-26 11:55:00,60.77,60.98,60.76,60.98,172875.0,54.4538,54.642,54.4449,54.642,172875.0
2018-12-26 12:00:00,60.97,61.06,60.94,61.04,275525.0,54.633,54.7137,54.6062,54.6958,275525.0
2018-12-26 12:05:00,61.04,61.25,61.04,61.23,252131.0,54.6958,54.8839,54.6958,54.866,252131.0
2018-12-26 12:10:00,61.22,61.5,61.18,61.45,287390.0,54.8571,55.108,54.8212,55.0632,287390.0
2018-12-26 12:15:00,61.45,61.45,61.15,61.22,197086.0,55.0632,55.0632,54.7943,54.8571,197086.0
2018-12-26 12:20:00,61.23,61.32,61.17,61.27,145680.0,54.866,54.9467,54.8123,54.9019,145680.0
2018-12-26 12:25:00,61.27,61.36,61.19,61.21,192275.0,54.9019,54.9825,54.8302,54.8481,192275.0
2018-12-26 12:30:00,61.22,61.33,61.16,61.3,212643.0,54.8571,54.9556,54.8033,54.9287,212643.0
2018-12-26 12:35:00,61.31,61.47,61.29,61.39,148402.0,54.9377,55.0811,54.9198,55.0094,148402.0
2018-12-26 12:40:00,61.39,61.5,61.35,61.49,109765.0,55.0094,55.108,54.9735,55.099,109765.0
2018-12-26 12:45:00,61.5,61.6,61.43,61.45,118235.0,55.108,55.1976,55.0452,55.0632,118235.0
2018-12-26 12:50:00,61.46,61.56,61.46,61.52,143090.0,55.0721,55.1617,55.0721,55.1259,143090.0
2018-12-26 12:55:00,61.52,61.63,61.52,61.57,100490.0,55.1259,55.2244,55.1259,55.1707,100490.0
2018-12-26 13:00:00,61.58,61.64,61.41,61.41,202469.0,55.1796,55.2334,55.0273,55.0273,202469.0
2018-12-26 13:05:00,61.42,61.42,61.31,61.39,64473.0,55.0363,55.0363,54.9377,55.0094,64473.0
2018-12-26 13:10:00,61.39,61.45,61.18,61.23,121163.0,55.0094,55.0632,54.8212,54.866,121163.0
2018-12-26 13:15:00,61.23,61.23,61.02,61.04,75612.0,54.866,54.866,54.6778,54.6958,75612.0
2018-12-26 13:20:00,61.03,61.16,61.0,61.1,109887.0,54.6868,54.8033,54.6599,54.7495,109887.0
2018-12-26 13:25:00,61.1,61.21,61.06,61.16,96226.0,54.7495,54.8481,54.7137,54.8033,96226.0
2018-12-26 13:30:00,61.16,61.27,61.15,61.2,178211.0,54.8033,54.9019,54.7943,54.8391,178211.0
2018-12-26 13:35:00,61.2,61.29,61.15,61.29,118785.0,54.8391,54.9198,54.7943,54.9198,118785.0
2018-12-26 13:40:00,61.3,61.38,61.3,61.34,81235.0,54.9287,55.0004,54.9287,54.9646,81235.0
2018-12-26 13:45:00,61.34,61.46,61.34,61.41,48537.0,54.9646,55.0721,54.9646,55.0273,48537.0
2018-12-26 13:50:00,61.42,61.7,61.42,61.7,165230.0,55.0363,55.2872,55.0363,55.2872,165230.0
2018-12-26 13:55:00,61.71,61.8,61.69,61.78,130801.0,55.2961,55.3768,55.2782,55.3589,130801.0
2018-12-26 14:00:00,61.8,61.81,61.68,61.72,77207.0,55.3768,55.3857,55.2692,55.3051,77207.0
2018-12-26 14:05:00,61.71,61.71,61.64,61.69,82309.0,55.2961,55.2961,55.2334,55.2782,82309.0
2018-12-26 14:10:00,61.7,61.8,61.68,61.71,81319.0,55.2872,55.3768,55.2692,55.2961,81319.0
2018-12-26 14:15:00,61.72,61.78,61.49,61.53,364221.0,55.3051,55.3589,55.099,55.1348,364221.0
2018-12-26 14:20:00,61.54,61.6,61.47,61.6,106180.0,55.1438,55.1976,55.0811,55.1976,106180.0
2018-12-26 14:25:00,61.58,61.59,61.47,61.55,70461.0,55.1796,55.1886,55.0811,55.1528,70461.0
2018-12-26 14:30:00,61.55,61.75,61.55,61.72,258729.0,55.1528,55.332,55.1528,55.3051,258729.0
2018-12-26 14:35:00,61.72,61.74,61.63,61.68,473334.0,55.3051,55.323,55.2244,55.2692,473334.0
2018-12-26 14:40:00,61.68,61.71,61.57,61.68,81185.0,55.2692,55.2961,55.1707,55.2692,81185.0
2018-12-26 14:45:00,61.69,61.71,61.57,61.59,100259.0,55.2782,55.2961,55.1707,55.1886,100259.0
2018-12-26 14:50:00,61.57,61.74,61.57,61.72,85807.0,55.1707,55.323,55.1707,55.3051,85807.0
2018-12-26 14:55:00,61.72,61.88,61.61,61.86,167421.0,55.3051,55.4485,55.2065,55.4305,167421.0
2018-12-26 15:00:00,61.87,61.9,61.76,61.84,206397.0,55.4395,55.4664,55.3409,55.4126,206397.0
2018-12-26 15:05:00,61.84,62.04,61.84,61.96,159508.0,55.4126,55.5918,55.4126,55.5201,159508.0
2018-12-26 15:10:00,61.96,62.04,61.95,62.04,61846.0,55.5201,55.5918,55.5112,55.5918,61846.0
2018-12-26 15:15:00,62.05,62.12,61.99,61.99,159415.0,55.6008,55.6635,55.547,55.547,159415.0
2018-12-26 15:20:00,61.99,62.23,61.99,62.22,171827.0,55.547,55.7621,55.547,55.7531,171827.0
2018-12-26 15:25:00,62.23,62.31,62.18,62.27,143402.0,55.7621,55.8338,55.7173,55.7979,143402.0
2018-12-26 15:30:00,62.27,62.44,62.25,62.38,187757.0,55.7979,55.9503,55.78,55.8965,187757.0
2018-12-26 15:35:00,62.38,62.62,62.35,62.62,239285.0,55.8965,56.1115,55.8696,56.1115,239285.0
2018-12-26 15:40:00,62.61,62.85,62.53,62.85,251050.0,56.1026,56.3176,56.0309,56.3176,251050.0
2018-12-26 15:45:00,62.85,62.96,62.69,62.76,268996.0,56.3176,56.4162,56.1743,56.237,268996.0
2018-12-26 15:50:00,62.75,63.07,62.73,63.07,575392.0,56.228,56.5148,56.2101,56.5148,575392.0
2018-12-26 15:55:00,63.07,63.22,63.02,63.19,1089481.0,56.5148,56.6492,56.47,56.6223,1089481.0
2018-12-27 09:30:00,62.22,62.26,62.0,62.24,407507.0,55.7531,55.789,55.556,55.771,407507.0
2018-12-27 09:35:00,62.22,62.52,62.12,62.31,348634.0,55.7531,56.0219,55.6635,55.8338,348634.0
2018-12-27 09:40:00,62.31,62.41,62.1,62.13,316812.0,55.8338,55.9234,55.6456,55.6725,316812.0
2018-12-27 09:45:00,62.12,62.23,61.92,61.95,337978.0,55.6635,55.7621,55.4843,55.5112,337978.0
2018-12-27 09:50:00,61.96,62.06,61.88,61.96,508575.0,55.5201,55.6098,55.4485,55.5201,508575.0
2018-12-27 09:55:00,61.96,62.19,61.87,62.13,217674.0,55.5201,55.7262,55.4395,55.6725,217674.0
2018-12-27 10:00:00,62.14,62.4,62.03,62.28,177532.0,55.6814,55.9144,55.5829,55.8069,177532.0
2018-12-27 10:05:00,62.27,62.37,61.91,61.95,103642.0,55.7979,55.8875,55.4753,55.5112,103642.0
2018-12-27 10:10:00,61.94,62.09,61.93,62.09,91579.0,55.5022,55.6366,55.4933,55.6366,91579.0
2018-12-27 10:15:00,62.08,62.26,61.94,61.96,192808.0,55.6277,55.789,55.5022,55.5201,192808.0
2018-12-27 10:20:00,61.96,62.13,61.87,61.99,394544.0,55.5201,55.6725,55.4395,55.547,394544.0
2018-12-27 10:25:00,62.0,62.1,61.96,62.01,89683.0,55.556,55.6456,55.5201,55.5649,89683.0
2018-12-27 10:30:00,62.02,62.26,61.87,62.26,171905.0,55.5739,55.789,55.4395,55.789,171905.0
2018-12-27 10:35:00,62.24,62.36,62.19,62.22,140467.0,55.771,55.8786,55.7262,55.7531,140467.0
2018-12-27 10:40:00,62.22,62.49,62.17,62.45,211728.0,55.7531,55.9951,55.7083,55.9592,211728.0
2018-12-27 10:45:00,62.45,62.56,62.35,62.45,93962.0,55.9592,56.0578,55.8696,55.9592,93962.0
2018-12-27 10:50:00,62.45,62.45,62.16,62.16,369726.0,55.9592,55.9592,55.6994,55.6994,369726.0
2018-12-27 10:55:00,62.16,62.29,62.1,62.17,300151.0,55.6994,55.8158,55.6456,55.7083,300151.0
2018-12-27 11:00:00,62.17,62.25,62.1,62.18,103483.0,55.7083,55.78,55.6456,55.7173,103483.0
2018-12-27 11:05:00,62.18,62.28,62.12,62.2,116074.0,55.7173,55.8069,55.6635,55.7352,116074.0
2018-12-27 11:10:00,62.2,62.25,62.12,62.18,159326.0,55.7352,55.78,55.6635,55.7173,159326.0
2018-12-27 11:15:00,62.17,62.37,62.16,62.35,69904.0,55.7083,55.8875,55.6994,55.8696,69904.0
2018-12-27 11:20:00,62.34,62.45,62.2,62.44,132119.0,55.8607,55.9592,55.7352,55.9503,132119.0
2018-12-27 11:25:00,62.46,62.7,62.42,62.62,137505.0,55.9682,56.1832,55.9323,56.1115,137505.0
2018-12-27 11:30:00,62.64,62.85,62.64,62.68,144419.0,56.1295,56.3176,56.1295,56.1653,144419.0
2018-12-27 11:35:00,62.7,62.75,62.58,62.64,134875.0,56.1832,56.228,56.0757,56.1295,134875.0
2018-12-27 11:40:00,62.61,62.61,62.42,62.43,141010.0,56.1026,56.1026,55.9323,55.9413,141010.0
2018-12-27 11:45:00,62.41,62.46,62.35,62.37,59863.0,55.9234,55.9682,55.8696,55.8875,59863.0
2018-12-27 11:50:00,62.37,62.52,62.37,62.43,77571.0,55.8875,56.0219,55.8875,55.9413,77571.0
2018-12-27 11:55:00,62.44,62.62,62.37,62.55,79882.0,55.9503,56.1115,55.8875,56.0488,79882.0
2018-12-27 12:00:00,62.54,62.57,62.4,62.43,56514.0,56.0399,56.0667,55.9144,55.9413,56514.0
2018-12-27 12:05:00,62.39,62.52,62.39,62.45,65078.0,55.9055,56.0219,55.9055,55.9592,65078.0
2018-12-27 12:10:00,62.47,62.47,62.4,62.45,94570.0,55.9771,55.9771,55.9144,55.9592,94570.0
2018-12-27 12:15:00,62.43,62.64,62.43,62.6,46310.0,55.9413,56.1295,55.9413,56.0936,46310.0
2018-12-27 12:20:00,62.6,62.6,62.47,62.55,47400.0,56.0936,56.0936,55.9771,56.0488,47400.0
2018-12-27 12:25:00,62.54,62.57,62.14,62.23,167168.0,56.0399,56.0667,55.6814,55.7621,167168.0
2018-12-27 12:30:00,62.24,62.27,62.14,62.25,96415.0,55.771,55.7979,55.6814,55.78,96415.0
2018-12-27 12:35:00,62.24,62.32,62.19,62.25,56695.0,55.771,55.8427,55.7262,55.78,56695.0
2018-12-27 12:40:00,62.24,62.27,62.12,62.21,98696.0,55.771,55.7979,55.6635,55.7442,98696.0
2018-12-27 12:45:00,62.2,62.32,62.14,62.26,66726.0,55.7352,55.8427,55.6814,55.789,66726.0
2018-12-27 12:50:00,62.24,62.38,62.19,62.38,84152.0,55.771,55.8965,55.7262,55.8965,84152.0
2018-12-27 12:55:00,62.38,62.4,62.28,62.4,64818.0,55.8965,55.9144,55.8069,55.9144,64818.0
2018-12-27 13:00:00,62.38,62.45,62.3,62.36,96260.0,55.8965,55.9592,55.8248,55.8786,96260.0
2018-12-27 13:05:00,62.36,62.48,62.36,62.43,44585.0,55.8786,55.9861,55.8786,55.9413,44585.0
2018-12-27 13:10:00,62.42,62.48,62.32,62.4,54579.0,55.9323,55.9861,55.8427,55.9144,54579.0
2018-12-27 13:15:00,62.4,62.42,62.26,62.28,49233.0,55.9144,55.9323,55.789,55.8069,49233.0
2018-12-27 13:20:00,62.29,62.29,62.2,62.22,41276.0,55.8158,55.8158,55.7352,55.7531,41276.0
2018-12-27 13:25:00,62.22,62.31,62.13,62.13,54449.0,55.7531,55.8338,55.6725,55.6725,54449.0
2018-12-27 13:30:00,62.13,62.23,62.12,62.2,38317.0,55.6725,55.7621,55.6635,55.7352,38317.0
2018-12-27 13:35:00,62.2,62.2,62.1,62.1,89974.0,55.7352,55.7352,55.6456,55.6456,89974.0
2018-12-27 13:40:00,62.1,62.15,62.08,62.1,35429.0,55.6456,55.6904,55.6277,55.6456,35429.0
2018-12-27 13:45:00,62.1,62.13,61.88,61.9,175339.0,55.6456,55.6725,55.4485,55.4664,175339.0
2018-12-27 13:50:00,61.9,61.92,61.75,61.75,199357.0,55.4664,55.4843,55.332,55.332,199357.0
2018-12-27 13:55:00,61.76,61.9,61.75,61.88,79611.0,55.3409,55.4664,55.332,55.4485,79611.0
2018-12-27 14:00:00,61.87,61.91,61.77,61.91,140657.0,55.4395,55.4753,55.3499,55.4753,140657.0
2018-12-27 14:05:00,61.9,61.97,61.76,61.76,166318.0,55.4664,55.5291,55.3409,55.3409,166318.0
2018-12-27 14:10:00,61.76,61.79,61.7,61.7,185800.0,55.3409,55.3678,55.2872,55.2872,185800.0
2018-12-27 14:15:00,61.71,61.71,61.53,61.57,662435.0,55.2961,55.2961,55.1348,55.1707,662435.0
2018-12-27 14:20:00,61.56,61.66,61.54,61.59,108876.0,55.1617,55.2513,55.1438,55.1886,108876.0
2018-12-27 14:25:00,61.59,61.72,61.56,61.72,135401.0,55.1886,55.3051,55.1617,55.3051,135401.0
2018-12-27 14:30:00,61.72,61.75,61.62,61.68,129962.0,55.3051,55.332,55.2155,55.2692,129962.0
2018-12-27 14:35:00,61.7,61.83,61.66,61.81,75683.0,55.2872,55.4037,55.2513,55.3857,75683.0
2018-12-27 14:40:00,61.8,62.23,61.8,62.2,158715.0,55.3768,55.7621,55.3768,55.7352,158715.0
2018-12-27 14:45:00,62.2,62.25,61.99,62.06,117674.0,55.7352,55.78,55.547,55.6098,117674.0
2018-12-27 14:50:00,62.05,62.4,61.99,62.27,199388.0,55.6008,55.9144,55.547,55.7979,199388.0
2018-12-27 14:55:00,62.27,62.33,62.17,62.33,116114.0,55.7979,55.8517,55.7083,55.8517,116114.0
2018-12-27 15:00:00,62.34,62.35,62.07,62.2,127538.0,55.8607,55.8696,55.6187,55.7352,127538.0
2018-12-27 15:05:00,62.2,62.3,62.09,62.27,122303.0,55.7352,55.8248,55.6366,55.7979,122303.0
2018-12-27 15:10:00,62.25,62.55,62.16,62.51,258991.0,55.78,56.0488,55.6994,56.013,258991.0
2018-12-27 15:15:00,62.52,62.54,62.39,62.42,104872.0,56.0219,56.0399,55.9055,55.9323,104872.0
2018-12-27 15:20:00,62.43,62.75,62.42,62.75,166152.0,55.9413,56.228,55.9323,56.228,166152.0
2018-12-27 15:25:00,62.75,62.99,62.68,62.92,247408.0,56.228,56.4431,56.1653,56.3804,247408.0
2018-12-27 15:30:00,62.93,63.08,62.75,63.01,223225.0,56.3893,56.5237,56.228,56.461,223225.0
2018-12-27 15:35:00,63.03,63.3,63.01,63.24,222156.0,56.4789,56.7209,56.461,56.6671,222156.0
2018-12-27 15:40:00,63.25,63.72,63.25,63.61,417030.0,56.6761,57.0972,56.6761,56.9987,417030.0
2018-12-27 15:45:00,63.62,63.66,63.43,63.58,375346.0,57.0076,57.0435,56.8374,56.9718,375346.0
2018-12-27 15:50:00,63.58,63.58,63.3,63.38,406646.0,56.9718,56.9718,56.7209,56.7926,406646.0
2018-12-27 15:55:00,63.37,63.97,63.36,63.94,852927.0,56.7836,57.3212,56.7746,57.2944,852927.0
2018-12-28 09:30:00,64.17,64.39,63.91,63.99,392151.0,57.5004,57.6976,57.2675,57.3392,392151.0
2018-12-28 09:35:00,63.99,64.1,63.93,64.05,152116.0,57.3392,57.4377,57.2854,57.3929,152116.0
2018-12-28 09:40:00,64.04,64.36,64.01,64.34,121373.0,57.384,57.6707,57.3571,57.6528,121373.0
2018-12-28 09:45:00,64.34,64.57,64.33,64.37,449089.0,57.6528,57.8589,57.6438,57.6797,449089.0
2018-12-28 09:50:00,64.36,64.45,64.22,64.37,340735.0,57.6707,57.7513,57.5453,57.6797,340735.0
2018-12-28 09:55:00,64.38,64.44,64.28,64.42,183138.0,57.6886,57.7424,57.599,57.7245,183138.0
2018-12-28 10:00:00,64.42,64.47,64.15,64.19,205457.0,57.7245,57.7693,57.4825,57.5184,205457.0
2018-12-28 10:05:00,64.19,64.31,64.19,64.23,226278.0,57.5184,57.6259,57.5184,57.5542,226278.0
2018-12-28 10:10:00,64.23,64.26,64.09,64.2,176050.0,57.5542,57.5811,57.4288,57.5273,176050.0
2018-12-28 10:15:00,64.2,64.31,64.17,64.23,218624.0,57.5273,57.6259,57.5004,57.5542,218624.0
2018-12-28 10:20:00,64.24,64.31,64.05,64.09,268362.0,57.5632,57.6259,57.3929,57.4288,268362.0
2018-12-28 10:25:00,64.07,64.13,63.92,63.95,308979.0,57.4108,57.4646,57.2764,57.3033,308979.0
2018-12-28 10:30:00,63.94,63.99,63.8,63.84,125619.0,57.2944,57.3392,57.1689,57.2047,125619.0
2018-12-28 10:35:00,63.84,63.84,63.58,63.75,224643.0,57.2047,57.2047,56.9718,57.1241,224643.0
2018-12-28 10:40:00,63.75,63.86,63.72,63.72,131938.0,57.1241,57.2227,57.0972,57.0972,131938.0
2018-12-28 10:45:00,63.72,63.94,63.72,63.92,154233.0,57.0972,57.2944,57.0972,57.2764,154233.0
2018-12-28 10:50:00,63.92,64.13,63.91,63.99,244024.0,57.2764,57.4646,57.2675,57.3392,244024.0
2018-12-28 10:55:00,63.99,64.01,63.86,63.87,124847.0,57.3392,57.3571,57.2227,57.2316,124847.0
2018-12-28 11:00:00,63.88,63.91,63.8,63.84,240485.0,57.2406,57.2675,57.1689,57.2047,240485.0
2018-12-28 11:05:00,63.84,63.92,63.76,63.91,204253.0,57.2047,57.2764,57.1331,57.2675,204253.0
2018-12-28 11:10:00,63.91,63.98,63.88,63.92,140508.0,57.2675,57.3302,57.2406,57.2764,140508.0
2018-12-28 11:15:00,63.92,64.15,63.87,63.93,383088.0,57.2764,57.4825,57.2316,57.2854,383088.0
2018-12-28 11:20:00,63.93,63.99,63.86,63.92,174571.0,57.2854,57.3392,57.2227,57.2764,174571.0
2018-12-28 11:25:00,63.92,64.0,63.87,63.97,171108.0,57.2764,57.3481,57.2316,57.3212,171108.0
2018-12-28 11:30:00,63.97,64.08,63.93,64.01,180192.0,57.3212,57.4198,57.2854,57.3571,180192.0
2018-12-28 11:35:00,64.01,64.31,64.01,64.27,193937.0,57.3571,57.6259,57.3571,57.5901,193937.0
2018-12-28 11:40:00,64.28,64.3,64.1,64.1,117690.0,57.599,57.6169,57.4377,57.4377,117690.0
2018-12-28 11:45:00,64.1,64.11,63.95,64.02,126195.0,57.4377,57.4467,57.3033,57.366,126195.0
2018-12-28 11:50:00,64.01,64.15,63.96,64.09,240081.0,57.3571,57.4825,57.3123,57.4288,240081.0
2018-12-28 11:55:00,64.08,64.19,64.04,64.13,96272.0,57.4198,57.5184,57.384,57.4646,96272.0
2018-12-28 12:00:00,64.13,64.28,64.13,64.28,97195.0,57.4646,57.599,57.4646,57.599,97195.0
2018-12-28 12:05:00,64.27,64.34,64.22,64.27,107710.0,57.5901,57.6528,57.5453,57.5901,107710.0
2018-12-28 12:10:00,64.27,64.28,64.21,64.22,120904.0,57.5901,57.599,57.5363,57.5453,120904.0
2018-12-28 12:15:00,64.23,64.24,64.06,64.09,100980.0,57.5542,57.5632,57.4019,57.4288,100980.0
2018-12-28 12:20:00,64.11,64.21,64.02,64.19,121210.0,57.4467,57.5363,57.366,57.5184,121210.0
2018-12-28 12:25:00,64.19,64.21,64.03,64.13,73334.0,57.5184,57.5363,57.375,57.4646,73334.0
2018-12-28 12:30:00,64.14,64.2,64.1,64.15,69070.0,57.4736,57.5273,57.4377,57.4825,69070.0
2018-12-28 12:35:00,64.14,64.21,64.09,64.21,53924.0,57.4736,57.5363,57.4288,57.5363,53924.0
2018-12-28 12:40:00,64.22,64.27,64.16,64.21,67469.0,57.5453,57.5901,57.4915,57.5363,67469.0
2018-12-28 12:45:00,64.2,64.23,64.07,64.11,70745.0,57.5273,57.5542,57.4108,57.4467,70745.0
2018-12-28 12:50:00,64.11,64.17,64.02,64.12,57042.0,57.4467,57.5004,57.366,57.4556,57042.0
2018-12-28 12:55:00,64.13,64.13,63.89,63.9,71207.0,57.4646,57.4646,57.2496,57.2585,71207.0
2018-12-28 13:00:00,63.91,64.0,63.9,63.94,94186.0,57.2675,57.3481,57.2585,57.2944,94186.0
2018-12-28 13:05:00,63.94,64.03,63.87,64.02,92294.0,57.2944,57.375,57.2316,57.366,92294.0
2018-12-28 13:10:00,64.02,64.09,63.98,64.05,84796.0,57.366,57.4288,57.3302,57.3929,84796.0
2018-12-28 13:15:00,64.04,64.1,63.91,63.91,55998.0,57.384,57.4377,57.2675,57.2675,55998.0
2018-12-28 13:20:00,63.92,63.93,63.74,63.74,51059.0,57.2764,57.2854,57.1151,57.1151,51059.0
2018-12-28 13:25:00,63.74,63.84,63.74,63.81,86007.0,57.1151,57.2047,57.1151,57.1779,86007.0
2018-12-28 13:30:00,63.81,63.83,63.7,63.76,163112.0,57.1779,57.1958,57.0793,57.1331,163112.0
2018-12-28 13:35:00,63.75,63.85,63.73,63.82,119005.0,57.1241,57.2137,57.1062,57.1868,119005.0
2018-12-28 13:40:00,63.82,63.87,63.79,63.79,84835.0,57.1868,57.2316,57.1599,57.1599,84835.0
2018-12-28 13:45:00,63.8,64.02,63.8,63.99,138964.0,57.1689,57.366,57.1689,57.3392,138964.0
2018-12-28 13:50:00,64.0,64.14,63.95,63.99,79315.0,57.3481,57.4736,57.3033,57.3392,79315.0
2018-12-28 13:55:00,64.0,64.09,63.98,64.03,48528.0,57.3481,57.4288,57.3302,57.375,48528.0
2018-12-28 14:00:00,64.03,64.21,64.03,64.18,114393.0,57.375,57.5363,57.375,57.5094,114393.0
2018-12-28 14:05:00,64.18,64.31,64.18,64.3,116998.0,57.5094,57.6259,57.5094,57.6169,116998.0
2018-12-28 14:10:00,64.3,64.43,64.23,64.42,125771.0,57.6169,57.7334,57.5542,57.7245,125771.0
2018-12-28 14:15:00,64.42,64.56,64.39,64.39,120382.0,57.7245,57.8499,57.6976,57.6976,120382.0
2018-12-28 14:20:00,64.39,64.48,64.29,64.38,184142.0,57.6976,57.7782,57.608,57.6886,184142.0
2018-12-28 14:25:00,64.38,64.42,64.31,64.31,114346.0,57.6886,57.7245,57.6259,57.6259,114346.0
2018-12-28 14:30:00,64.31,64.39,64.29,64.38,79208.0,57.6259,57.6976,57.608,57.6886,79208.0
2018-12-28 14:35:00,64.38,64.55,64.34,64.54,171361.0,57.6886,57.841,57.6528,57.832,171361.0
2018-12-28 14:40:00,64.54,64.6,64.47,64.56,190792.0,57.832,57.8858,57.7693,57.8499,190792.0
2018-12-28 14:45:00,64.55,64.61,64.42,64.59,116615.0,57.841,57.8947,57.7245,57.8768,116615.0
2018-12-28 14:50:00,64.58,64.7,64.55,64.65,307379.0,57.8678,57.9754,57.841,57.9306,307379.0
2018-12-28 14:55:00,64.66,64.66,64.5,64.56,242943.0,57.9395,57.9395,57.7962,57.8499,242943.0
2018-12-28 15:00:00,64.56,64.61,64.43,64.47,186822.0,57.8499,57.8947,57.7334,57.7693,186822.0
2018-12-28 15:05:00,64.45,64.46,64.13,64.23,348256.0,57.7513,57.7603,57.4646,57.5542,348256.0
2018-12-28 15:10:00,64.22,64.31,64.02,64.31,302043.0,57.5453,57.6259,57.366,57.6259,302043.0
2018-12-28 15:15:00,64.31,64.31,64.04,64.06,165127.0,57.6259,57.6259,57.384,57.4019,165127.0
2018-12-28 15:20:00,64.06,64.06,63.9,64.01,231051.0,57.4019,57.4019,57.2585,57.3571,231051.0
2018-12-28 15:25:00,64.02,64.04,63.62,63.78,387043.0,57.366,57.384,57.0076,57.151,387043.0
2018-12-28 15:30:00,63.78,63.85,63.62,63.78,461629.0,57.151,57.2137,57.0076,57.151,461629.0
2018-12-28 15:35:00,63.78,63.91,63.64,63.64,301289.0,57.151,57.2675,57.0255,57.0255,301289.0
2018-12-28 15:40:00,63.64,63.82,63.59,63.59,507879.0,57.0255,57.1868,56.9807,56.9807,507879.0
2018-12-28 15:45:00,63.6,63.78,63.59,63.77,411564.0,56.9897,57.151,56.9807,57.142,411564.0
2018-12-28 15:50:00,63.77,63.79,63.55,63.56,662569.0,57.142,57.1599,56.9449,56.9538,662569.0
2018-12-28 15:55:00,63.56,63.89,63.55,63.77,935148.0,56.9538,57.2496,56.9449,57.142,935148.0
2018-12-31 09:30:00,64.15,64.41,64.1,64.38,172162.0,57.4825,57.7155,57.4377,57.6886,172162.0
2018-12-31 09:35:00,64.38,64.45,64.33,64.38,194974.0,57.6886,57.7513,57.6438,57.6886,194974.0
2018-12-31 09:40:00,64.38,64.41,64.29,64.35,165856.0,57.6886,57.7155,57.608,57.6617,165856.0
2018-12-31 09:45:00,64.34,64.4,64.31,64.33,372758.0,57.6528,57.7065,57.6259,57.6438,372758.0
2018-12-31 09:50:00,64.34,64.35,64.26,64.31,233575.0,57.6528,57.6617,57.5811,57.6259,233575.0
2018-12-31 09:55:00,64.32,64.4,64.27,64.34,152756.0,57.6349,57.7065,57.5901,57.6528,152756.0
2018-12-31 10:00:00,64.34,64.54,64.34,64.47,114154.0,57.6528,57.832,57.6528,57.7693,114154.0
2018-12-31 10:05:00,64.46,64.53,64.34,64.34,116588.0,57.7603,57.823,57.6528,57.6528,116588.0
2018-12-31 10:10:00,64.34,64.44,64.29,64.3,171552.0,57.6528,57.7424,57.608,57.6169,171552.0
2018-12-31 10:15:00,64.3,64.31,64.24,64.3,76992.0,57.6169,57.6259,57.5632,57.6169,76992.0
2018-12-31 10:20:00,64.29,64.32,64.19,64.2,64219.0,57.608,57.6349,57.5184,57.5273,64219.0
2018-12-31 10:25:00,64.19,64.24,64.12,64.17,118596.0,57.5184,57.5632,57.4556,57.5004,118596.0
2018-12-31 10:30:00,64.18,64.19,64.03,64.15,140570.0,57.5094,57.5184,57.375,57.4825,140570.0
2018-12-31 10:35:00,64.15,64.17,64.05,64.06,127010.0,57.4825,57.5004,57.3929,57.4019,127010.0
2018-12-31 10:40:00,64.06,64.17,64.04,64.16,88175.0,57.4019,57.5004,57.384,57.4915,88175.0
2018-12-31 10:45:00,64.17,64.27,64.16,64.17,110771.0,57.5004,57.5901,57.4915,57.5004,110771.0
2018-12-31 10:50:00,64.15,64.17,64.06,64.06,49821.0,57.4825,57.5004,57.4019,57.4019,49821.0
2018-12-31 10:55:00,64.06,64.09,63.97,64.03,120420.0,57.4019,57.4288,57.3212,57.375,120420.0
2018-12-31 11:00:00,64.04,64.06,63.94,64.05,115681.0,57.384,57.4019,57.2944,57.3929,115681.0
2018-12-31 11:05:00,64.06,64.07,63.98,63.99,59720.0,57.4019,57.4108,57.3302,57.3392,59720.0
2018-12-31 11:10:00,63.98,63.99,63.91,63.96,49322.0,57.3302,57.3392,57.2675,57.3123,49322.0
2018-12-31 11:15:00,63.95,63.97,63.87,63.91,69135.0,57.3033,57.3212,57.2316,57.2675,69135.0
2018-12-31 11:20:00,63.9,63.92,63.79,63.85,109214.0,57.2585,57.2764,57.1599,57.2137,109214.0
2018-12-31 11:25:00,63.85,64.06,63.84,64.04,212665.0,57.2137,57.4019,57.2047,57.384,212665.0
2018-12-31 11:30:00,64.03,64.04,63.75,63.83,176620.0,57.375,57.384,57.1241,57.1958,176620.0
2018-12-31 11:35:00,63.85,63.99,63.76,63.89,130234.0,57.2137,57.3392,57.1331,57.2496,130234.0
2018-12-31 11:40:00,63.87,63.88,63.74,63.77,100641.0,57.2316,57.2406,57.1151,57.142,100641.0
2018-12-31 11:45:00,63.77,63.97,63.73,63.97,129396.0,57.142,57.3212,57.1062,57.3212,129396.0
2018-12-31 11:50:00,63.98,64.02,63.91,63.93,137546.0,57.3302,57.366,57.2675,57.2854,137546.0
2018-12-31 11:55:00,63.94,64.05,63.86,64.03,70349.0,57.2944,57.3929,57.2227,57.375,70349.0
2018-12-31 12:00:00,64.03,64.07,63.99,64.03,91040.0,57.375,57.4108,57.3392,57.375,91040.0
2018-12-31 12:05:00,64.03,64.11,63.98,64.09,105213.0,57.375,57.4467,57.3302,57.4288,105213.0
2018-12-31 12:10:00,64.08,64.17,63.96,64.14,82153.0,57.4198,57.5004,57.3123,57.4736,82153.0
2018-12-31 12:15:00,64.14,64.15,64.04,64.04,41586.0,57.4736,57.4825,57.384,57.384,41586.0
2018-12-31 12:20:00,64.05,64.17,64.05,64.13,48584.0,57.3929,57.5004,57.3929,57.4646,48584.0
2018-12-31 12:25:00,64.13,64.14,64.06,64.13,36306.0,57.4646,57.4736,57.4019,57.4646,36306.0
2018-12-31 12:30:00,64.13,64.18,64.09,64.12,76910.0,57.4646,57.5094,57.4288,57.4556,76910.0
2018-12-31 12:35:00,64.13,64.21,64.11,64.2,40429.0,57.4646,57.5363,57.4467,57.5273,40429.0
2018-12-31 12:40:00,64.2,64.22,64.11,64.21,97712.0,57.5273,57.5453,57.4467,57.5363,97712.0
2018-12-31 12:45:00,64.21,64.22,64.15,64.17,68508.0,57.5363,57.5453,57.4825,57.5004,68508.0
2018-12-31 12:50:00,64.16,64.16,64.1,64.14,60195.0,57.4915,57.4915,57.4377,57.4736,60195.0
2018-12-31 12:55:00,64.13,64.17,64.1,64.17,40748.0,57.4646,57.5004,57.4377,57.5004,40748.0
2018-12-31 13:00:00,64.18,64.21,64.1,64.13,51830.0,57.5094,57.5363,57.4377,57.4646,51830.0
2018-12-31 13:05:00,64.13,64.21,64.11,64.18,142945.0,57.4646,57.5363,57.4467,57.5094,142945.0
2018-12-31 13:10:00,64.16,64.22,64.12,64.15,84705.0,57.4915,57.5453,57.4556,57.4825,84705.0
2018-12-31 13:15:00,64.16,64.26,64.16,64.23,109175.0,57.4915,57.5811,57.4915,57.5542,109175.0
2018-12-31 13:20:00,64.23,64.29,64.22,64.28,32641.0,57.5542,57.608,57.5453,57.599,32641.0
2018-12-31 13:25:00,64.28,64.34,64.25,64.33,35212.0,57.599,57.6528,57.5721,57.6438,35212.0
2018-12-31 13:30:00,64.34,64.35,64.23,64.24,45907.0,57.6528,57.6617,57.5542,57.5632,45907.0
2018-12-31 13:35:00,64.25,64.29,64.19,64.21,38689.0,57.5721,57.608,57.5184,57.5363,38689.0
2018-12-31 13:40:00,64.21,64.22,64.12,64.12,55626.0,57.5363,57.5453,57.4556,57.4556,55626.0
2018-12-31 13:45:00,64.13,64.13,64.05,64.11,76921.0,57.4646,57.4646,57.3929,57.4467,76921.0
2018-12-31 13:50:00,64.1,64.14,64.0,64.05,62793.0,57.4377,57.4736,57.3481,57.3929,62793.0
2018-12-31 13:55:00,64.04,64.08,64.0,64.02,40972.0,57.384,57.4198,57.3481,57.366,40972.0
2018-12-31 14:00:00,64.02,64.03,63.88,63.98,134812.0,57.366,57.375,57.2406,57.3302,134812.0
2018-12-31 14:05:00,63.99,64.09,63.98,64.08,72452.0,57.3392,57.4288,57.3302,57.4198,72452.0
2018-12-31 14:10:00,64.08,64.08,63.96,63.99,59206.0,57.4198,57.4198,57.3123,57.3392,59206.0
2018-12-31 14:15:00,63.99,64.1,63.92,64.09,175831.0,57.3392,57.4377,57.2764,57.4288,175831.0
2018-12-31 14:20:00,64.1,64.1,63.8,63.92,200391.0,57.4377,57.4377,57.1689,57.2764,200391.0
2018-12-31 14:25:00,63.92,63.93,63.8,63.83,90663.0,57.2764,57.2854,57.1689,57.1958,90663.0
2018-12-31 14:30:00,63.81,63.87,63.78,63.83,92386.0,57.1779,57.2316,57.151,57.1958,92386.0
2018-12-31 14:35:00,63.82,63.89,63.77,63.87,108686.0,57.1868,57.2496,57.142,57.2316,108686.0
2018-12-31 14:40:00,63.87,63.95,63.86,63.93,101478.0,57.2316,57.3033,57.2227,57.2854,101478.0
2018-12-31 14:45:00,63.92,64.04,63.89,64.01,97721.0,57.2764,57.384,57.2496,57.3571,97721.0
2018-12-31 14:50:00,64.01,64.16,64.01,64.08,84652.0,57.3571,57.4915,57.3571,57.4198,84652.0
2018-12-31 14:55:00,64.08,64.12,63.95,63.97,141681.0,57.4198,57.4556,57.3033,57.3212,141681.0
2018-12-31 15:00:00,63.97,64.13,63.95,63.99,121716.0,57.3212,57.4646,57.3033,57.3392,121716.0
2018-12-31 15:05:00,64.0,64.08,63.94,63.95,121112.0,57.3481,57.4198,57.2944,57.3033,121112.0
2018-12-31 15:10:00,63.95,64.04,63.92,63.97,70673.0,57.3033,57.384,57.2764,57.3212,70673.0
2018-12-31 15:15:00,63.99,64.04,63.92,64.04,76469.0,57.3392,57.384,57.2764,57.384,76469.0
2018-12-31 15:20:00,64.04,64.09,63.92,63.96,232444.0,57.384,57.4288,57.2764,57.3123,232444.0
2018-12-31 15:25:00,63.96,64.16,63.96,64.09,168839.0,57.3123,57.4915,57.3123,57.4288,168839.0
2018-12-31 15:30:00,64.09,64.27,64.09,64.23,100686.0,57.4288,57.5901,57.4288,57.5542,100686.0
2018-12-31 15:35:00,64.22,64.24,64.15,64.24,85490.0,57.5453,57.5632,57.4825,57.5632,85490.0
2018-12-31 15:40:00,64.25,64.36,64.22,64.3,166745.0,57.5721,57.6707,57.5453,57.6169,166745.0
2018-12-31 15:45:00,64.31,64.39,64.15,64.19,147081.0,57.6259,57.6976,57.4825,57.5184,147081.0
2018-12-31 15:50:00,64.19,64.23,64.03,64.05,205836.0,57.5184,57.5542,57.375,57.3929,205836.0
2018-12-31 15:55:00,64.06,64.43,63.92,64.42,970178.0,57.4019,57.7334,57.2764,57.7245,970178.0
2019-01-02 09:30:00,63.46,63.46,63.23,63.26,185503.0,56.8642,56.8642,56.6581,56.685,185503.0
2019-01-02 09:35:00,63.26,63.39,63.14,63.25,292033.0,56.685,56.8015,56.5775,56.6761,292033.0
2019-01-02 09:40:00,63.25,63.34,63.09,63.33,253927.0,56.6761,56.7567,56.5327,56.7478,253927.0
2019-01-02 09:45:00,63.33,63.45,63.29,63.44,254912.0,56.7478,56.8553,56.7119,56.8463,254912.0
2019-01-02 09:50:00,63.46,63.51,63.25,63.28,233924.0,56.8642,56.909,56.6761,56.703,233924.0
2019-01-02 09:55:00,63.28,63.49,63.26,63.49,123070.0,56.703,56.8911,56.685,56.8911,123070.0
2019-01-02 10:00:00,63.5,63.58,63.34,63.58,193117.0,56.9001,56.9718,56.7567,56.9718,193117.0
2019-01-02 10:05:00,63.57,63.9,63.56,63.86,230288.0,56.9628,57.2585,56.9538,57.2227,230288.0
2019-01-02 10:10:00,63.87,64.0,63.86,63.92,295232.0,57.2316,57.3481,57.2227,57.2764,295232.0
2019-01-02 10:15:00,63.92,64.0,63.87,63.95,220916.0,57.2764,57.3481,57.2316,57.3033,220916.0
2019-01-02 10:20:00,63.97,64.01,63.91,63.95,141525.0,57.3212,57.3571,57.2675,57.3033,141525.0
2019-01-02 10:25:00,63.94,64.08,63.83,63.85,299349.0,57.2944,57.4198,57.1958,57.2137,299349.0
2019-01-02 10:30:00,63.86,63.88,63.74,63.75,205939.0,57.2227,57.2406,57.1151,57.1241,205939.0
2019-01-02 10:35:00,63.75,63.89,63.74,63.85,113949.0,57.1241,57.2496,57.1151,57.2137,113949.0
2019-01-02 10:40:00,63.86,64.1,63.86,64.06,146759.0,57.2227,57.4377,57.2227,57.4019,146759.0
2019-01-02 10:45:00,64.07,64.14,64.03,64.06,126492.0,57.4108,57.4736,57.375,57.4019,126492.0
2019-01-02 10:50:00,64.06,64.3,64.03,64.26,197484.0,57.4019,57.6169,57.375,57.5811,197484.0
2019-01-02 10:55:00,64.27,64.36,64.21,64.26,126124.0,57.5901,57.6707,57.5363,57.5811,126124.0
2019-01-02 11:00:00,64.28,64.33,64.2,64.31,91419.0,57.599,57.6438,57.5273,57.6259,91419.0
2019-01-02 11:05:00,64.34,64.47,64.33,64.44,115696.0,57.6528,57.7693,57.6438,57.7424,115696.0
2019-01-02 11:10:00,64.44,64.49,64.39,64.47,102061.0,57.7424,57.7872,57.6976,57.7693,102061.0
2019-01-02 11:15:00,64.48,64.65,64.42,64.63,129222.0,57.7782,57.9306,57.7245,57.9126,129222.0
2019-01-02 11:20:00,64.64,64.67,64.49,64.58,179648.0,57.9216,57.9485,57.7872,57.8678,179648.0
2019-01-02 11:25:00,64.58,64.62,64.39,64.43,88837.0,57.8678,57.9037,57.6976,57.7334,88837.0
2019-01-02 11:30:00,64.42,64.43,64.31,64.42,87945.0,57.7245,57.7334,57.6259,57.7245,87945.0
2019-01-02 11:35:00,64.43,64.46,64.28,64.3,159654.0,57.7334,57.7603,57.599,57.6169,159654.0
2019-01-02 11:40:00,64.3,64.56,64.28,64.55,111615.0,57.6169,57.8499,57.599,57.841,111615.0
2019-01-02 11:45:00,64.55,64.59,64.45,64.55,110358.0,57.841,57.8768,57.7513,57.841,110358.0
2019-01-02 11:50:00,64.55,64.57,64.32,64.32,139078.0,57.841,57.8589,57.6349,57.6349,139078.0
2019-01-02 11:55:00,64.32,64.44,64.25,64.26,86900.0,57.6349,57.7424,57.5721,57.5811,86900.0
2019-01-02 12:00:00,64.26,64.31,64.22,64.23,84351.0,57.5811,57.6259,57.5453,57.5542,84351.0
2019-01-02 12:05:00,64.23,64.36,64.2,64.27,265021.0,57.5542,57.6707,57.5273,57.5901,265021.0
2019-01-02 12:10:00,64.26,64.3,64.21,64.3,42465.0,57.5811,57.6169,57.5363,57.6169,42465.0
2019-01-02 12:15:00,64.3,64.3,64.21,64.23,60808.0,57.6169,57.6169,57.5363,57.5542,60808.0
2019-01-02 12:20:00,64.22,64.23,64.14,64.17,287407.0,57.5453,57.5542,57.4736,57.5004,287407.0
2019-01-02 12:25:00,64.17,64.23,64.15,64.22,220102.0,57.5004,57.5542,57.4825,57.5453,220102.0
2019-01-02 12:30:00,64.21,64.25,64.16,64.21,33015.0,57.5363,57.5721,57.4915,57.5363,33015.0
2019-01-02 12:35:00,64.2,64.44,64.19,64.43,105705.0,57.5273,57.7424,57.5184,57.7334,105705.0
2019-01-02 12:40:00,64.43,64.45,64.37,64.41,38878.0,57.7334,57.7513,57.6797,57.7155,38878.0
2019-01-02 12:45:00,64.41,64.48,64.38,64.4,71524.0,57.7155,57.7782,57.6886,57.7065,71524.0
2019-01-02 12:50:00,64.4,64.44,64.36,64.39,58706.0,57.7065,57.7424,57.6707,57.6976,58706.0
2019-01-02 12:55:00,64.4,64.54,64.38,64.48,98955.0,57.7065,57.832,57.6886,57.7782,98955.0
2019-01-02 13:00:00,64.48,64.58,64.47,64.57,156200.0,57.7782,57.8678,57.7693,57.8589,156200.0
2019-01-02 13:05:00,64.58,64.74,64.57,64.7,109044.0,57.8678,58.0112,57.8589,57.9754,109044.0
2019-01-02 13:10:00,64.71,64.71,64.62,64.65,107055.0,57.9843,57.9843,57.9037,57.9306,107055.0
2019-01-02 13:15:00,64.66,64.69,64.58,64.69,65783.0,57.9395,57.9664,57.8678,57.9664,65783.0
2019-01-02 13:20:00,64.69,64.71,64.62,64.68,24360.0,57.9664,57.9843,57.9037,57.9574,24360.0
2019-01-02 13:25:00,64.67,64.78,64.61,64.7,259756.0,57.9485,58.047,57.8947,57.9754,259756.0
2019-01-02 13:30:00,64.71,64.79,64.71,64.73,106748.0,57.9843,58.056,57.9843,58.0022,106748.0
2019-01-02 13:35:00,64.73,64.73,64.58,64.6,129540.0,58.0022,58.0022,57.8678,57.8858,129540.0
2019-01-02 13:40:00,64.6,64.62,64.53,64.59,51678.0,57.8858,57.9037,57.823,57.8768,51678.0
2019-01-02 13:45:00,64.59,64.67,64.58,64.64,64463.0,57.8768,57.9485,57.8678,57.9216,64463.0
2019-01-02 13:50:00,64.64,64.67,64.61,64.64,40831.0,57.9216,57.9485,57.8947,57.9216,40831.0
2019-01-02 13:55:00,64.64,64.78,64.63,64.78,179855.0,57.9216,58.047,57.9126,58.047,179855.0
2019-01-02 14:00:00,64.77,64.77,64.63,64.72,77837.0,58.0381,58.0381,57.9126,57.9933,77837.0
2019-01-02 14:05:00,64.71,64.72,64.48,64.5,86479.0,57.9843,57.9933,57.7782,57.7962,86479.0
2019-01-02 14:10:00,64.51,64.51,64.32,64.38,63736.0,57.8051,57.8051,57.6349,57.6886,63736.0
2019-01-02 14:15:00,64.37,64.46,64.34,64.41,37798.0,57.6797,57.7603,57.6528,57.7155,37798.0
2019-01-02 14:20:00,64.4,64.6,64.39,64.57,166006.0,57.7065,57.8858,57.6976,57.8589,166006.0
2019-01-02 14:25:00,64.58,64.61,64.5,64.5,40447.0,57.8678,57.8947,57.7962,57.7962,40447.0
2019-01-02 14:30:00,64.51,64.68,64.49,64.62,86791.0,57.8051,57.9574,57.7872,57.9037,86791.0
2019-01-02 14:35:00,64.63,64.64,64.54,64.57,118165.0,57.9126,57.9216,57.832,57.8589,118165.0
2019-01-02 14:40:00,64.58,64.58,64.42,64.5,74708.0,57.8678,57.8678,57.7245,57.7962,74708.0
2019-01-02 14:45:00,64.5,64.58,64.49,64.57,31562.0,57.7962,57.8678,57.7872,57.8589,31562.0
2019-01-02 14:50:00,64.57,64.59,64.47,64.47,28230.0,57.8589,57.8768,57.7693,57.7693,28230.0
2019-01-02 14:55:00,64.48,64.5,64.4,64.4,36789.0,57.7782,57.7962,57.7065,57.7065,36789.0
2019-01-02 15:00:00,64.39,64.51,64.32,64.39,140620.0,57.6976,57.8051,57.6349,57.6976,140620.0
2019-01-02 15:05:00,64.39,64.4,64.3,64.32,92366.0,57.6976,57.7065,57.6169,57.6349,92366.0
2019-01-02 15:10:00,64.33,64.36,64.2,64.35,80083.0,57.6438,57.6707,57.5273,57.6617,80083.0
2019-01-02 15:15:00,64.34,64.36,64.15,64.2,179273.0,57.6528,57.6707,57.4825,57.5273,179273.0
2019-01-02 15:20:00,64.2,64.35,64.16,64.3,208643.0,57.5273,57.6617,57.4915,57.6169,208643.0
2019-01-02 15:25:00,64.29,64.41,64.23,64.3,97075.0,57.608,57.7155,57.5542,57.6169,97075.0
2019-01-02 15:30:00,64.3,64.3,64.16,64.2,149612.0,57.6169,57.6169,57.4915,57.5273,149612.0
2019-01-02 15:35:00,64.2,64.32,64.16,64.16,106727.0,57.5273,57.6349,57.4915,57.4915,106727.0
2019-01-02 15:40:00,64.16,64.26,64.13,64.16,206968.0,57.4915,57.5811,57.4646,57.4915,206968.0
2019-01-02 15:45:00,64.16,64.36,64.16,64.3,331314.0,57.4915,57.6707,57.4915,57.6169,331314.0
2019-01-02 15:50:00,64.29,64.41,64.29,64.36,440539.0,57.608,57.7155,57.608,57.6707,440539.0
2019-01-02 15:55:00,64.36,64.76,64.34,64.72,1757586.0,57.6707,58.0291,57.6528,57.9933,1757586.0
2019-01-03 09:30:00,64.29,64.29,63.88,64.02,374533.0,57.608,57.608,57.2406,57.366,374533.0
2019-01-03 09:35:00,64.01,64.01,63.65,63.79,296363.0,57.3571,57.3571,57.0345,57.1599,296363.0
2019-01-03 09:40:00,63.78,63.93,63.73,63.82,336341.0,57.151,57.2854,57.1062,57.1868,336341.0
2019-01-03 09:45:00,63.82,63.84,63.68,63.69,254092.0,57.1868,57.2047,57.0614,57.0703,254092.0
2019-01-03 09:50:00,63.7,63.78,63.59,63.72,396789.0,57.0793,57.151,56.9807,57.0972,396789.0
2019-01-03 09:55:00,63.71,63.84,63.66,63.84,208620.0,57.0883,57.2047,57.0435,57.2047,208620.0
2019-01-03 10:00:00,63.83,63.83,63.22,63.24,1187547.0,57.1958,57.1958,56.6492,56.6671,1187547.0
2019-01-03 10:05:00,63.24,63.31,63.14,63.14,402886.0,56.6671,56.7298,56.5775,56.5775,402886.0
2019-01-03 10:10:00,63.14,63.14,62.87,62.91,334929.0,56.5775,56.5775,56.3356,56.3714,334929.0
2019-01-03 10:15:00,62.91,63.1,62.81,63.1,394255.0,56.3714,56.5417,56.2818,56.5417,394255.0
2019-01-03 10:20:00,63.09,63.2,62.99,63.14,433377.0,56.5327,56.6313,56.4431,56.5775,433377.0
2019-01-03 10:25:00,63.14,63.16,62.98,63.0,207056.0,56.5775,56.5954,56.4341,56.4521,207056.0
2019-01-03 10:30:00,62.99,62.99,62.75,62.82,215746.0,56.4431,56.4431,56.228,56.2908,215746.0
2019-01-03 10:35:00,62.82,62.82,62.49,62.62,557857.0,56.2908,56.2908,55.9951,56.1115,557857.0
2019-01-03 10:40:00,62.62,62.77,62.57,62.65,229371.0,56.1115,56.246,56.0667,56.1384,229371.0
2019-01-03 10:45:00,62.64,62.84,62.63,62.67,145475.0,56.1295,56.3087,56.1205,56.1564,145475.0
2019-01-03 10:50:00,62.66,62.86,62.61,62.74,137816.0,56.1474,56.3266,56.1026,56.2191,137816.0
2019-01-03 10:55:00,62.74,62.97,62.74,62.94,268692.0,56.2191,56.4252,56.2191,56.3983,268692.0
2019-01-03 11:00:00,62.95,63.03,62.88,63.02,213247.0,56.4073,56.4789,56.3445,56.47,213247.0
2019-01-03 11:05:00,63.03,63.03,62.77,62.78,123509.0,56.4789,56.4789,56.246,56.2549,123509.0
2019-01-03 11:10:00,62.78,63.11,62.78,63.05,331100.0,56.2549,56.5506,56.2549,56.4969,331100.0
2019-01-03 11:15:00,63.07,63.18,63.05,63.13,345026.0,56.5148,56.6133,56.4969,56.5685,345026.0
2019-01-03 11:20:00,63.14,63.24,63.09,63.11,213075.0,56.5775,56.6671,56.5327,56.5506,213075.0
2019-01-03 11:25:00,63.12,63.14,62.93,62.95,284737.0,56.5596,56.5775,56.3893,56.4073,284737.0
2019-01-03 11:30:00,62.96,63.09,62.92,62.99,104714.0,56.4162,56.5327,56.3804,56.4431,104714.0
2019-01-03 11:35:00,62.99,63.49,62.99,63.46,222368.0,56.4431,56.8911,56.4431,56.8642,222368.0
2019-01-03 11:40:00,63.46,63.8,63.46,63.71,1378677.0,56.8642,57.1689,56.8642,57.0883,1378677.0
2019-01-03 11:45:00,63.71,63.77,63.64,63.68,263860.0,57.0883,57.142,57.0255,57.0614,263860.0
2019-01-03 11:50:00,63.68,63.79,63.59,63.61,328838.0,57.0614,57.1599,56.9807,56.9987,328838.0
2019-01-03 11:55:00,63.6,63.71,63.52,63.58,165399.0,56.9897,57.0883,56.918,56.9718,165399.0
2019-01-03 12:00:00,63.57,63.63,63.4,63.44,479050.0,56.9628,57.0166,56.8105,56.8463,479050.0
2019-01-03 12:05:00,63.45,63.46,63.37,63.42,147788.0,56.8553,56.8642,56.7836,56.8284,147788.0
2019-01-03 12:10:00,63.42,63.63,63.41,63.53,106874.0,56.8284,57.0166,56.8194,56.927,106874.0
2019-01-03 12:15:00,63.54,63.6,63.37,63.46,76674.0,56.9359,56.9897,56.7836,56.8642,76674.0
2019-01-03 12:20:00,63.46,63.64,63.45,63.59,60147.0,56.8642,57.0255,56.8553,56.9807,60147.0
2019-01-03 12:25:00,63.59,63.6,63.43,63.5,66977.0,56.9807,56.9897,56.8374,56.9001,66977.0
2019-01-03 12:30:00,63.51,63.65,63.47,63.64,122764.0,56.909,57.0345,56.8732,57.0255,122764.0
2019-01-03 12:35:00,63.64,63.64,63.33,63.41,311537.0,57.0255,57.0255,56.7478,56.8194,311537.0
2019-01-03 12:40:00,63.41,63.51,63.37,63.43,81720.0,56.8194,56.909,56.7836,56.8374,81720.0
2019-01-03 12:45:00,63.43,63.6,63.43,63.56,62119.0,56.8374,56.9897,56.8374,56.9538,62119.0
2019-01-03 12:50:00,63.55,63.69,63.51,63.63,137064.0,56.9449,57.0703,56.909,57.0166,137064.0
2019-01-03 12:55:00,63.65,63.69,63.56,63.6,155183.0,57.0345,57.0703,56.9538,56.9897,155183.0
2019-01-03 13:00:00,63.59,63.6,63.37,63.41,107552.0,56.9807,56.9897,56.7836,56.8194,107552.0
2019-01-03 13:05:00,63.4,63.44,63.29,63.32,143804.0,56.8105,56.8463,56.7119,56.7388,143804.0
2019-01-03 13:10:00,63.32,63.4,63.23,63.36,77565.0,56.7388,56.8105,56.6581,56.7746,77565.0
2019-01-03 13:15:00,63.36,63.36,62.93,63.03,467742.0,56.7746,56.7746,56.3893,56.4789,467742.0
2019-01-03 13:20:00,63.03,63.15,63.01,63.1,837600.0,56.4789,56.5865,56.461,56.5417,837600.0
2019-01-03 13:25:00,63.09,63.2,63.08,63.18,238228.0,56.5327,56.6313,56.5237,56.6133,238228.0
2019-01-03 13:30:00,63.18,63.24,63.13,63.15,73633.0,56.6133,56.6671,56.5685,56.5865,73633.0
2019-01-03 13:35:00,63.14,63.33,63.08,63.33,105901.0,56.5775,56.7478,56.5237,56.7478,105901.0
2019-01-03 13:40:00,63.31,63.44,63.27,63.39,55542.0,56.7298,56.8463,56.694,56.8015,55542.0
2019-01-03 13:45:00,63.4,63.4,63.23,63.25,50707.0,56.8105,56.8105,56.6581,56.6761,50707.0
2019-01-03 13:50:00,63.25,63.27,63.12,63.12,180261.0,56.6761,56.694,56.5596,56.5596,180261.0
2019-01-03 13:55:00,63.12,63.14,63.02,63.1,51859.0,56.5596,56.5775,56.47,56.5417,51859.0
2019-01-03 14:00:00,63.09,63.15,63.03,63.07,118876.0,56.5327,56.5865,56.4789,56.5148,118876.0
2019-01-03 14:05:00,63.06,63.21,63.06,63.15,266235.0,56.5058,56.6402,56.5058,56.5865,266235.0
2019-01-03 14:10:00,63.16,63.26,63.12,63.14,140509.0,56.5954,56.685,56.5596,56.5775,140509.0
2019-01-03 14:15:00,63.14,63.25,63.05,63.18,156691.0,56.5775,56.6761,56.4969,56.6133,156691.0
2019-01-03 14:20:00,63.19,63.23,63.14,63.18,92698.0,56.6223,56.6581,56.5775,56.6133,92698.0
2019-01-03 14:25:00,63.17,63.34,63.08,63.32,170035.0,56.6044,56.7567,56.5237,56.7388,170035.0
2019-01-03 14:30:00,63.33,63.43,63.26,63.32,131690.0,56.7478,56.8374,56.685,56.7388,131690.0
2019-01-03 14:35:00,63.33,63.36,63.18,63.28,158189.0,56.7478,56.7746,56.6133,56.703,158189.0
2019-01-03 14:40:00,63.26,63.33,63.14,63.17,96034.0,56.685,56.7478,56.5775,56.6044,96034.0
2019-01-03 14:45:00,63.17,63.19,63.01,63.07,203654.0,56.6044,56.6223,56.461,56.5148,203654.0
2019-01-03 14:50:00,63.06,63.11,62.99,63.03,108601.0,56.5058,56.5506,56.4431,56.4789,108601.0
2019-01-03 14:55:00,63.03,63.03,62.85,62.95,120388.0,56.4789,56.4789,56.3176,56.4073,120388.0
2019-01-03 15:00:00,62.96,63.0,62.87,62.88,129050.0,56.4162,56.4521,56.3356,56.3445,129050.0
2019-01-03 15:05:00,62.89,62.94,62.81,62.87,70271.0,56.3535,56.3983,56.2818,56.3356,70271.0
2019-01-03 15:10:00,62.86,62.88,62.71,62.71,173856.0,56.3266,56.3445,56.1922,56.1922,173856.0
2019-01-03 15:15:00,62.72,62.91,62.7,62.88,163327.0,56.2012,56.3714,56.1832,56.3445,163327.0
2019-01-03 15:20:00,62.88,62.96,62.8,62.83,166000.0,56.3445,56.4162,56.2728,56.2997,166000.0
2019-01-03 15:25:00,62.82,62.97,62.79,62.89,188054.0,56.2908,56.4252,56.2639,56.3535,188054.0
2019-01-03 15:30:00,62.88,63.11,62.84,63.03,263851.0,56.3445,56.5506,56.3087,56.4789,263851.0
2019-01-03 15:35:00,63.04,63.09,62.81,62.82,246573.0,56.4879,56.5327,56.2818,56.2908,246573.0
2019-01-03 15:40:00,62.82,62.94,62.78,62.89,352943.0,56.2908,56.3983,56.2549,56.3535,352943.0
2019-01-03 15:45:00,62.89,63.0,62.86,62.87,331423.0,56.3535,56.4521,56.3266,56.3356,331423.0
2019-01-03 15:50:00,62.87,62.95,62.76,62.83,673294.0,56.3356,56.4073,56.237,56.2997,673294.0
2019-01-03 15:55:00,62.84,62.88,62.67,62.78,2037376.0,56.3087,56.3445,56.1564,56.2549,2037376.0
2019-01-04 09:30:00,63.84,63.92,63.69,63.81,245409.0,57.2047,57.2764,57.0703,57.1779,245409.0
2019-01-04 09:35:00,63.81,63.99,63.77,63.88,254338.0,57.1779,57.3392,57.142,57.2406,254338.0
2019-01-04 09:40:00,63.89,64.12,63.87,64.05,556431.0,57.2496,57.4556,57.2316,57.3929,556431.0
2019-01-04 09:45:00,64.06,64.14,64.02,64.13,265254.0,57.4019,57.4736,57.366,57.4646,265254.0
2019-01-04 09:50:00,64.14,64.25,64.06,64.14,335441.0,57.4736,57.5721,57.4019,57.4736,335441.0
2019-01-04 09:55:00,64.14,64.23,64.03,64.2,286513.0,57.4736,57.5542,57.375,57.5273,286513.0
2019-01-04 10:00:00,64.22,64.36,64.22,64.32,428433.0,57.5453,57.6707,57.5453,57.6349,428433.0
2019-01-04 10:05:00,64.33,64.33,64.21,64.27,180440.0,57.6438,57.6438,57.5363,57.5901,180440.0
2019-01-04 10:10:00,64.28,64.29,64.03,64.03,180800.0,57.599,57.608,57.375,57.375,180800.0
2019-01-04 10:15:00,64.03,64.1,64.02,64.04,190711.0,57.375,57.4377,57.366,57.384,190711.0
2019-01-04 10:20:00,64.03,64.48,63.87,64.43,642588.0,57.375,57.7782,57.2316,57.7334,642588.0
2019-01-04 10:25:00,64.43,64.67,64.43,64.66,458355.0,57.7334,57.9485,57.7334,57.9395,458355.0
2019-01-04 10:30:00,64.66,64.8,64.5,64.52,325333.0,57.9395,58.065,57.7962,57.8141,325333.0
2019-01-04 10:35:00,64.52,64.67,64.49,64.59,284759.0,57.8141,57.9485,57.7872,57.8768,284759.0
2019-01-04 10:40:00,64.6,64.62,64.4,64.4,246941.0,57.8858,57.9037,57.7065,57.7065,246941.0
2019-01-04 10:45:00,64.4,64.53,64.38,64.4,285120.0,57.7065,57.823,57.6886,57.7065,285120.0
2019-01-04 10:50:00,64.41,64.58,64.4,64.42,165756.0,57.7155,57.8678,57.7065,57.7245,165756.0
2019-01-04 10:55:00,64.43,64.6,64.43,64.6,105253.0,57.7334,57.8858,57.7334,57.8858,105253.0
2019-01-04 11:00:00,64.61,64.78,64.55,64.74,264177.0,57.8947,58.047,57.841,58.0112,264177.0
2019-01-04 11:05:00,64.74,64.75,64.62,64.7,105882.0,58.0112,58.0202,57.9037,57.9754,105882.0
2019-01-04 11:10:00,64.71,64.81,64.66,64.68,115017.0,57.9843,58.0739,57.9395,57.9574,115017.0
2019-01-04 11:15:00,64.68,64.69,64.5,64.65,198976.0,57.9574,57.9664,57.7962,57.9306,198976.0
2019-01-04 11:20:00,64.66,64.68,64.47,64.49,203909.0,57.9395,57.9574,57.7693,57.7872,203909.0
2019-01-04 11:25:00,64.49,64.54,64.4,64.48,141428.0,57.7872,57.832,57.7065,57.7782,141428.0
2019-01-04 11:30:00,64.48,64.58,64.38,64.57,122918.0,57.7782,57.8678,57.6886,57.8589,122918.0
2019-01-04 11:35:00,64.56,64.56,64.4,64.48,119237.0,57.8499,57.8499,57.7065,57.7782,119237.0
2019-01-04 11:40:00,64.48,64.59,64.46,64.55,155264.0,57.7782,57.8768,57.7603,57.841,155264.0
2019-01-04 11:45:00,64.55,64.77,64.55,64.71,365305.0,57.841,58.0381,57.841,57.9843,365305.0
2019-01-04 11:50:00,64.7,64.83,64.7,64.78,109172.0,57.9754,58.0919,57.9754,58.047,109172.0
2019-01-04 11:55:00,64.78,64.81,64.69,64.77,130131.0,58.047,58.0739,57.9664,58.0381,130131.0
2019-01-04 12:00:00,64.76,64.78,64.57,64.61,99371.0,58.0291,58.047,57.8589,57.8947,99371.0
2019-01-04 12:05:00,64.62,64.78,64.62,64.76,153207.0,57.9037,58.047,57.9037,58.0291,153207.0
2019-01-04 12:10:00,64.76,64.84,64.73,64.8,210302.0,58.0291,58.1008,58.0022,58.065,210302.0
2019-01-04 12:15:00,64.79,64.96,64.78,64.94,96064.0,58.056,58.2083,58.047,58.1904,96064.0
2019-01-04 12:20:00,64.95,64.98,64.87,64.87,94904.0,58.1994,58.2263,58.1277,58.1277,94904.0
2019-01-04 12:25:00,64.88,64.96,64.87,64.91,59031.0,58.1367,58.2083,58.1277,58.1635,59031.0
2019-01-04 12:30:00,64.92,64.95,64.81,64.95,203177.0,58.1725,58.1994,58.0739,58.1994,203177.0
2019-01-04 12:35:00,64.95,65.01,64.92,64.98,83491.0,58.1994,58.2531,58.1725,58.2263,83491.0
2019-01-04 12:40:00,64.98,65.08,64.98,65.06,106614.0,58.2263,58.3159,58.2263,58.2979,106614.0
2019-01-04 12:45:00,65.05,65.11,65.01,65.11,137171.0,58.289,58.3427,58.2531,58.3427,137171.0
2019-01-04 12:50:00,65.1,65.14,65.05,65.1,89497.0,58.3338,58.3696,58.289,58.3338,89497.0
2019-01-04 12:55:00,65.1,65.17,65.06,65.07,122839.0,58.3338,58.3965,58.2979,58.3069,122839.0
2019-01-04 13:00:00,65.08,65.2,65.07,65.18,274647.0,58.3159,58.4234,58.3069,58.4055,274647.0
2019-01-04 13:05:00,65.18,65.27,65.18,65.26,116083.0,58.4055,58.4861,58.4055,58.4772,116083.0
2019-01-04 13:10:00,65.25,65.26,65.06,65.07,100980.0,58.4682,58.4772,58.2979,58.3069,100980.0
2019-01-04 13:15:00,65.06,65.15,65.03,65.12,88499.0,58.2979,58.3786,58.2711,58.3517,88499.0
2019-01-04 13:20:00,65.12,65.16,65.03,65.03,154532.0,58.3517,58.3876,58.2711,58.2711,154532.0
2019-01-04 13:25:00,65.03,65.11,65.02,65.1,66459.0,58.2711,58.3427,58.2621,58.3338,66459.0
2019-01-04 13:30:00,65.09,65.22,65.09,65.15,119965.0,58.3248,58.4413,58.3248,58.3786,119965.0
2019-01-04 13:35:00,65.15,65.16,65.01,65.02,91667.0,58.3786,58.3876,58.2531,58.2621,91667.0
2019-01-04 13:40:00,65.02,65.03,64.87,64.91,167808.0,58.2621,58.2711,58.1277,58.1635,167808.0
2019-01-04 13:45:00,64.91,65.07,64.86,65.06,88713.0,58.1635,58.3069,58.1187,58.2979,88713.0
2019-01-04 13:50:00,65.06,65.12,65.01,65.06,55050.0,58.2979,58.3517,58.2531,58.2979,55050.0
2019-01-04 13:55:00,65.06,65.1,64.94,65.01,97261.0,58.2979,58.3338,58.1904,58.2531,97261.0
2019-01-04 14:00:00,65.0,65.03,64.9,64.99,99418.0,58.2442,58.2711,58.1546,58.2352,99418.0
2019-01-04 14:05:00,64.99,65.01,64.83,64.9,83052.0,58.2352,58.2531,58.0919,58.1546,83052.0
2019-01-04 14:10:00,64.91,64.97,64.89,64.92,61908.0,58.1635,58.2173,58.1456,58.1725,61908.0
2019-01-04 14:15:00,64.92,65.01,64.88,64.96,194452.0,58.1725,58.2531,58.1367,58.2083,194452.0
2019-01-04 14:20:00,64.97,65.11,64.94,65.09,105173.0,58.2173,58.3427,58.1904,58.3248,105173.0
2019-01-04 14:25:00,65.1,65.11,65.05,65.1,83700.0,58.3338,58.3427,58.289,58.3338,83700.0
2019-01-04 14:30:00,65.11,65.17,65.06,65.17,71862.0,58.3427,58.3965,58.2979,58.3965,71862.0
2019-01-04 14:35:00,65.18,65.23,65.16,65.22,75304.0,58.4055,58.4503,58.3876,58.4413,75304.0
2019-01-04 14:40:00,65.21,65.26,65.15,65.2,189374.0,58.4324,58.4772,58.3786,58.4234,189374.0
2019-01-04 14:45:00,65.21,65.21,64.94,65.06,128465.0,58.4324,58.4324,58.1904,58.2979,128465.0
2019-01-04 14:50:00,65.06,65.1,65.0,65.06,89391.0,58.2979,58.3338,58.2442,58.2979,89391.0
2019-01-04 14:55:00,65.05,65.07,64.93,64.96,211450.0,58.289,58.3069,58.1815,58.2083,211450.0
2019-01-04 15:00:00,64.96,65.13,64.95,65.12,71814.0,58.2083,58.3607,58.1994,58.3517,71814.0
2019-01-04 15:05:00,65.12,65.21,65.05,65.06,581756.0,58.3517,58.4324,58.289,58.2979,581756.0
2019-01-04 15:10:00,65.07,65.15,65.03,65.12,85555.0,58.3069,58.3786,58.2711,58.3517,85555.0
2019-01-04 15:15:00,65.13,65.19,65.07,65.11,135245.0,58.3607,58.4144,58.3069,58.3427,135245.0
2019-01-04 15:20:00,65.11,65.13,64.93,64.95,178823.0,58.3427,58.3607,58.1815,58.1994,178823.0
2019-01-04 15:25:00,64.95,65.02,64.9,65.01,207369.0,58.1994,58.2621,58.1546,58.2531,207369.0
2019-01-04 15:30:00,65.02,65.13,64.97,65.13,126936.0,58.2621,58.3607,58.2173,58.3607,126936.0
2019-01-04 15:35:00,65.13,65.17,65.02,65.03,210054.0,58.3607,58.3965,58.2621,58.2711,210054.0
2019-01-04 15:40:00,65.03,65.11,64.99,65.09,422259.0,58.2711,58.3427,58.2352,58.3248,422259.0
2019-01-04 15:45:00,65.08,65.22,65.08,65.14,511968.0,58.3159,58.4413,58.3159,58.3696,511968.0
2019-01-04 15:50:00,65.13,65.19,65.08,65.09,534662.0,58.3607,58.4144,58.3159,58.3248,534662.0
2019-01-04 15:55:00,65.09,65.25,65.09,65.2,2426489.0,58.3248,58.4682,58.3248,58.4234,2426489.0
2019-01-07 09:30:00,65.49,65.49,65.04,65.1,169801.0,58.6833,58.6833,58.28,58.3338,169801.0
2019-01-07 09:35:00,65.1,65.1,64.82,64.96,272813.0,58.3338,58.3338,58.0829,58.2083,272813.0
2019-01-07 09:40:00,64.96,65.19,64.95,65.14,161816.0,58.2083,58.4144,58.1994,58.3696,161816.0
2019-01-07 09:45:00,65.15,65.15,64.96,64.96,133730.0,58.3786,58.3786,58.2083,58.2083,133730.0
2019-01-07 09:50:00,64.97,64.99,64.8,64.83,183437.0,58.2173,58.2352,58.065,58.0919,183437.0
2019-01-07 09:55:00,64.83,65.08,64.81,65.07,99318.0,58.0919,58.3159,58.0739,58.3069,99318.0
2019-01-07 10:00:00,65.06,65.19,64.93,65.16,300198.0,58.2979,58.4144,58.1815,58.3876,300198.0
2019-01-07 10:05:00,65.16,65.18,65.02,65.03,126808.0,58.3876,58.4055,58.2621,58.2711,126808.0
2019-01-07 10:10:00,65.03,65.07,64.87,64.9,101930.0,58.2711,58.3069,58.1277,58.1546,101930.0
2019-01-07 10:15:00,64.9,65.02,64.85,64.95,107320.0,58.1546,58.2621,58.1098,58.1994,107320.0
2019-01-07 10:20:00,64.95,65.01,64.81,65.0,130144.0,58.1994,58.2531,58.0739,58.2442,130144.0
2019-01-07 10:25:00,65.0,65.11,64.97,65.02,122003.0,58.2442,58.3427,58.2173,58.2621,122003.0
2019-01-07 10:30:00,65.02,65.22,65.02,65.21,102958.0,58.2621,58.4413,58.2621,58.4324,102958.0
2019-01-07 10:35:00,65.21,65.25,65.09,65.12,188422.0,58.4324,58.4682,58.3248,58.3517,188422.0
2019-01-07 10:40:00,65.12,65.31,65.08,65.18,194995.0,58.3517,58.522,58.3159,58.4055,194995.0
2019-01-07 10:45:00,65.17,65.32,65.17,65.29,105771.0,58.3965,58.5309,58.3965,58.504,105771.0
2019-01-07 10:50:00,65.29,65.4,65.24,65.32,72029.0,58.504,58.6026,58.4592,58.5309,72029.0
2019-01-07 10:55:00,65.32,65.33,65.24,65.29,69169.0,58.5309,58.5399,58.4592,58.504,69169.0
2019-01-07 11:00:00,65.28,65.48,65.25,65.41,98915.0,58.4951,58.6743,58.4682,58.6116,98915.0
2019-01-07 11:05:00,65.4,65.44,65.33,65.38,139108.0,58.6026,58.6385,58.5399,58.5847,139108.0
2019-01-07 11:10:00,65.39,65.48,65.37,65.42,46737.0,58.5936,58.6743,58.5757,58.6205,46737.0
2019-01-07 11:15:00,65.42,65.49,65.41,65.44,67436.0,58.6205,58.6833,58.6116,58.6385,67436.0
2019-01-07 11:20:00,65.44,65.52,65.42,65.51,50127.0,58.6385,58.7101,58.6205,58.7012,50127.0
2019-01-07 11:25:00,65.51,65.51,65.38,65.46,63743.0,58.7012,58.7012,58.5847,58.6564,63743.0
2019-01-07 11:30:00,65.46,65.48,65.38,65.41,126350.0,58.6564,58.6743,58.5847,58.6116,126350.0
2019-01-07 11:35:00,65.42,65.58,65.42,65.56,142770.0,58.6205,58.7639,58.6205,58.746,142770.0
2019-01-07 11:40:00,65.56,65.63,65.52,65.62,103315.0,58.746,58.8087,58.7101,58.7997,103315.0
2019-01-07 11:45:00,65.62,65.62,65.52,65.58,121300.0,58.7997,58.7997,58.7101,58.7639,121300.0
2019-01-07 11:50:00,65.58,65.66,65.57,65.64,137840.0,58.7639,58.8356,58.7549,58.8177,137840.0
2019-01-07 11:55:00,65.64,65.78,65.63,65.78,73360.0,58.8177,58.9431,58.8087,58.9431,73360.0
2019-01-07 12:00:00,65.77,65.78,65.63,65.64,60288.0,58.9342,58.9431,58.8087,58.8177,60288.0
2019-01-07 12:05:00,65.64,65.67,65.53,65.56,111171.0,58.8177,58.8445,58.7191,58.746,111171.0
2019-01-07 12:10:00,65.56,65.65,65.56,65.65,56549.0,58.746,58.8266,58.746,58.8266,56549.0
2019-01-07 12:15:00,65.65,65.68,65.62,65.65,165195.0,58.8266,58.8535,58.7997,58.8266,165195.0
2019-01-07 12:20:00,65.64,65.72,65.64,65.71,115523.0,58.8177,58.8893,58.8177,58.8804,115523.0
2019-01-07 12:25:00,65.71,65.77,65.7,65.74,105974.0,58.8804,58.9342,58.8714,58.9073,105974.0
2019-01-07 12:30:00,65.74,65.85,65.71,65.83,88279.0,58.9073,59.0058,58.8804,58.9879,88279.0
2019-01-07 12:35:00,65.81,65.83,65.76,65.83,36979.0,58.97,58.9879,58.9252,58.9879,36979.0
2019-01-07 12:40:00,65.84,65.86,65.78,65.81,62946.0,58.9969,59.0148,58.9431,58.97,62946.0
2019-01-07 12:45:00,65.82,65.88,65.78,65.81,61763.0,58.979,59.0327,58.9431,58.97,61763.0
2019-01-07 12:50:00,65.82,65.88,65.76,65.86,241833.0,58.979,59.0327,58.9252,59.0148,241833.0
2019-01-07 12:55:00,65.86,65.96,65.83,65.86,40560.0,59.0148,59.1044,58.9879,59.0148,40560.0
2019-01-07 13:00:00,65.87,65.98,65.87,65.94,81803.0,59.0238,59.1223,59.0238,59.0865,81803.0
2019-01-07 13:05:00,65.94,65.95,65.89,65.94,95041.0,59.0865,59.0954,59.0417,59.0865,95041.0
2019-01-07 13:10:00,65.95,66.05,65.95,66.02,377190.0,59.0954,59.185,59.0954,59.1582,377190.0
2019-01-07 13:15:00,66.03,66.09,66.0,66.06,64486.0,59.1671,59.2209,59.1402,59.194,64486.0
2019-01-07 13:20:00,66.06,66.11,66.01,66.04,48583.0,59.194,59.2388,59.1492,59.1761,48583.0
2019-01-07 13:25:00,66.03,66.07,65.96,66.02,135413.0,59.1671,59.203,59.1044,59.1582,135413.0
2019-01-07 13:30:00,66.01,66.07,65.96,66.07,49188.0,59.1492,59.203,59.1044,59.203,49188.0
2019-01-07 13:35:00,66.06,66.09,66.02,66.05,33310.0,59.194,59.2209,59.1582,59.185,33310.0
2019-01-07 13:40:00,66.04,66.08,66.01,66.05,58018.0,59.1761,59.2119,59.1492,59.185,58018.0
2019-01-07 13:45:00,66.04,66.05,65.86,65.86,175591.0,59.1761,59.185,59.0148,59.0148,175591.0
2019-01-07 13:50:00,65.85,65.85,65.77,65.82,59140.0,59.0058,59.0058,58.9342,58.979,59140.0
2019-01-07 13:55:00,65.8,65.84,65.76,65.77,99967.0,58.961,58.9969,58.9252,58.9342,99967.0
2019-01-07 14:00:00,65.77,65.85,65.75,65.85,59164.0,58.9342,59.0058,58.9162,59.0058,59164.0
2019-01-07 14:05:00,65.84,65.86,65.7,65.75,67921.0,58.9969,59.0148,58.8714,58.9162,67921.0
2019-01-07 14:10:00,65.74,65.76,65.66,65.75,88389.0,58.9073,58.9252,58.8356,58.9162,88389.0
2019-01-07 14:15:00,65.76,65.83,65.71,65.75,854648.0,58.9252,58.9879,58.8804,58.9162,854648.0
2019-01-07 14:20:00,65.75,65.85,65.75,65.77,431393.0,58.9162,59.0058,58.9162,58.9342,431393.0
2019-01-07 14:25:00,65.79,65.8,65.7,65.72,94182.0,58.9521,58.961,58.8714,58.8893,94182.0
2019-01-07 14:30:00,65.72,65.74,65.67,65.68,48115.0,58.8893,58.9073,58.8445,58.8535,48115.0
2019-01-07 14:35:00,65.67,65.69,65.62,65.65,75781.0,58.8445,58.8625,58.7997,58.8266,75781.0
2019-01-07 14:40:00,65.65,65.72,65.62,65.67,42840.0,58.8266,58.8893,58.7997,58.8445,42840.0
2019-01-07 14:45:00,65.65,65.66,65.58,65.64,80989.0,58.8266,58.8356,58.7639,58.8177,80989.0
2019-01-07 14:50:00,65.63,65.63,65.51,65.53,95481.0,58.8087,58.8087,58.7012,58.7191,95481.0
2019-01-07 14:55:00,65.53,65.55,65.49,65.53,50003.0,58.7191,58.737,58.6833,58.7191,50003.0
2019-01-07 15:00:00,65.53,65.69,65.52,65.68,158246.0,58.7191,58.8625,58.7101,58.8535,158246.0
2019-01-07 15:05:00,65.68,65.7,65.64,65.69,84893.0,58.8535,58.8714,58.8177,58.8625,84893.0
2019-01-07 15:10:00,65.69,65.76,65.66,65.74,94779.0,58.8625,58.9252,58.8356,58.9073,94779.0
2019-01-07 15:15:00,65.73,65.81,65.73,65.78,91165.0,58.8983,58.97,58.8983,58.9431,91165.0
2019-01-07 15:20:00,65.78,65.8,65.74,65.8,117152.0,58.9431,58.961,58.9073,58.961,117152.0
2019-01-07 15:25:00,65.79,65.86,65.77,65.79,90643.0,58.9521,59.0148,58.9342,58.9521,90643.0
2019-01-07 15:30:00,65.8,65.81,65.66,65.72,179134.0,58.961,58.97,58.8356,58.8893,179134.0
2019-01-07 15:35:00,65.72,65.81,65.7,65.74,132927.0,58.8893,58.97,58.8714,58.9073,132927.0
2019-01-07 15:40:00,65.74,65.74,65.62,65.68,196454.0,58.9073,58.9073,58.7997,58.8535,196454.0
2019-01-07 15:45:00,65.69,65.78,65.68,65.72,288009.0,58.8625,58.9431,58.8535,58.8893,288009.0
2019-01-07 15:50:00,65.71,65.73,65.62,65.66,296692.0,58.8804,58.8983,58.7997,58.8356,296692.0
2019-01-07 15:55:00,65.66,65.72,65.61,65.65,1449817.0,58.8356,58.8893,58.7908,58.8266,1449817.0
2019-01-08 09:30:00,66.58,66.99,66.58,66.95,329594.0,59.66,60.0274,59.66,59.9915,329594.0
2019-01-08 09:35:00,66.95,66.98,66.69,66.73,397199.0,59.9915,60.0184,59.7585,59.7944,397199.0
2019-01-08 09:40:00,66.73,66.95,66.65,66.87,255392.0,59.7944,59.9915,59.7227,59.9198,255392.0
2019-01-08 09:45:00,66.86,66.91,66.71,66.74,198772.0,59.9109,59.9557,59.7765,59.8033,198772.0
2019-01-08 09:50:00,66.75,66.78,66.64,66.69,197945.0,59.8123,59.8392,59.7137,59.7585,197945.0
2019-01-08 09:55:00,66.67,66.75,66.57,66.65,222231.0,59.7406,59.8123,59.651,59.7227,222231.0
2019-01-08 10:00:00,66.65,66.79,66.65,66.79,338405.0,59.7227,59.8481,59.7227,59.8481,338405.0
2019-01-08 10:05:00,66.79,66.83,66.67,66.68,147337.0,59.8481,59.884,59.7406,59.7496,147337.0
2019-01-08 10:10:00,66.69,66.69,66.35,66.4,286717.0,59.7585,59.7585,59.4539,59.4987,286717.0
2019-01-08 10:15:00,66.39,66.44,66.24,66.26,224391.0,59.4897,59.5345,59.3553,59.3732,224391.0
2019-01-08 10:20:00,66.25,66.34,66.25,66.31,105616.0,59.3643,59.4449,59.3643,59.418,105616.0
2019-01-08 10:25:00,66.31,66.42,66.29,66.32,259282.0,59.418,59.5166,59.4001,59.427,259282.0
2019-01-08 10:30:00,66.32,66.38,66.2,66.27,259448.0,59.427,59.4808,59.3195,59.3822,259448.0
2019-01-08 10:35:00,66.27,66.35,66.22,66.34,119779.0,59.3822,59.4539,59.3374,59.4449,119779.0
2019-01-08 10:40:00,66.34,66.34,66.18,66.18,94907.0,59.4449,59.4449,59.3015,59.3015,94907.0
2019-01-08 10:45:00,66.18,66.24,66.12,66.21,131916.0,59.3015,59.3553,59.2478,59.3284,131916.0
2019-01-08 10:50:00,66.22,66.23,66.06,66.11,101830.0,59.3374,59.3463,59.194,59.2388,101830.0
2019-01-08 10:55:00,66.12,66.17,66.09,66.12,54309.0,59.2478,59.2926,59.2209,59.2478,54309.0
2019-01-08 11:00:00,66.12,66.26,66.09,66.24,104029.0,59.2478,59.3732,59.2209,59.3553,104029.0
2019-01-08 11:05:00,66.26,66.33,66.16,66.27,87662.0,59.3732,59.4359,59.2836,59.3822,87662.0
2019-01-08 11:10:00,66.26,66.27,66.11,66.15,79224.0,59.3732,59.3822,59.2388,59.2747,79224.0
2019-01-08 11:15:00,66.13,66.29,66.12,66.26,73967.0,59.2567,59.4001,59.2478,59.3732,73967.0
2019-01-08 11:20:00,66.26,66.27,66.15,66.23,54094.0,59.3732,59.3822,59.2747,59.3463,54094.0
2019-01-08 11:25:00,66.23,66.26,66.12,66.12,62592.0,59.3463,59.3732,59.2478,59.2478,62592.0
2019-01-08 11:30:00,66.12,66.13,65.95,65.98,208334.0,59.2478,59.2567,59.0954,59.1223,208334.0
2019-01-08 11:35:00,65.98,66.07,65.96,66.07,91160.0,59.1223,59.203,59.1044,59.203,91160.0
2019-01-08 11:40:00,66.06,66.11,66.0,66.04,148718.0,59.194,59.2388,59.1402,59.1761,148718.0
2019-01-08 11:45:00,66.03,66.1,66.02,66.06,177501.0,59.1671,59.2299,59.1582,59.194,177501.0
2019-01-08 11:50:00,66.07,66.08,66.0,66.07,163806.0,59.203,59.2119,59.1402,59.203,163806.0
2019-01-08 11:55:00,66.07,66.28,66.06,66.26,51694.0,59.203,59.3911,59.194,59.3732,51694.0
2019-01-08 12:00:00,66.27,66.33,66.24,66.31,318359.0,59.3822,59.4359,59.3553,59.418,318359.0
2019-01-08 12:05:00,66.31,66.35,66.24,66.3,98959.0,59.418,59.4539,59.3553,59.4091,98959.0
2019-01-08 12:10:00,66.3,66.42,66.28,66.41,166263.0,59.4091,59.5166,59.3911,59.5076,166263.0
2019-01-08 12:15:00,66.41,66.52,66.39,66.48,99764.0,59.5076,59.6062,59.4897,59.5704,99764.0
2019-01-08 12:20:00,66.47,66.54,66.45,66.53,238395.0,59.5614,59.6241,59.5435,59.6152,238395.0
2019-01-08 12:25:00,66.54,66.6,66.53,66.54,775416.0,59.6241,59.6779,59.6152,59.6241,775416.0
2019-01-08 12:30:00,66.54,66.55,66.42,66.43,63487.0,59.6241,59.6331,59.5166,59.5256,63487.0
2019-01-08 12:35:00,66.44,66.44,66.31,66.32,115041.0,59.5345,59.5345,59.418,59.427,115041.0
2019-01-08 12:40:00,66.32,66.47,66.29,66.35,4271387.0,59.427,59.5614,59.4001,59.4539,4271387.0
2019-01-08 12:45:00,66.35,66.39,66.15,66.15,315972.0,59.4539,59.4897,59.2747,59.2747,315972.0
2019-01-08 12:50:00,66.14,66.26,66.11,66.25,1460996.0,59.2657,59.3732,59.2388,59.3643,1460996.0
2019-01-08 12:55:00,66.25,66.26,66.16,66.23,74969.0,59.3643,59.3732,59.2836,59.3463,74969.0
2019-01-08 13:00:00,66.22,66.32,66.17,66.28,141575.0,59.3374,59.427,59.2926,59.3911,141575.0
2019-01-08 13:05:00,66.28,66.3,66.21,66.28,90692.0,59.3911,59.4091,59.3284,59.3911,90692.0
2019-01-08 13:10:00,66.28,66.37,66.25,66.35,90442.0,59.3911,59.4718,59.3643,59.4539,90442.0
2019-01-08 13:15:00,66.34,66.38,66.29,66.31,67215.0,59.4449,59.4808,59.4001,59.418,67215.0
2019-01-08 13:20:00,66.31,66.4,66.31,66.34,46961.0,59.418,59.4987,59.418,59.4449,46961.0
2019-01-08 13:25:00,66.34,66.36,66.32,66.33,208769.0,59.4449,59.4628,59.427,59.4359,208769.0
2019-01-08 13:30:00,66.34,66.44,66.33,66.43,113618.0,59.4449,59.5345,59.4359,59.5256,113618.0
2019-01-08 13:35:00,66.42,66.42,66.37,66.4,95268.0,59.5166,59.5166,59.4718,59.4987,95268.0
2019-01-08 13:40:00,66.4,66.4,66.34,66.34,117535.0,59.4987,59.4987,59.4449,59.4449,117535.0
2019-01-08 13:45:00,66.34,66.39,66.25,66.37,80813.0,59.4449,59.4897,59.3643,59.4718,80813.0
2019-01-08 13:50:00,66.39,66.56,66.37,66.54,195360.0,59.4897,59.642,59.4718,59.6241,195360.0
2019-01-08 13:55:00,66.55,66.55,66.45,66.46,99597.0,59.6331,59.6331,59.5435,59.5524,99597.0
2019-01-08 14:00:00,66.46,66.5,66.41,66.44,86608.0,59.5524,59.5883,59.5076,59.5345,86608.0
2019-01-08 14:05:00,66.44,66.47,66.39,66.44,285788.0,59.5345,59.5614,59.4897,59.5345,285788.0
2019-01-08 14:10:00,66.44,66.49,66.44,66.47,86742.0,59.5345,59.5793,59.5345,59.5614,86742.0
2019-01-08 14:15:00,66.48,66.49,66.42,66.44,67537.0,59.5704,59.5793,59.5166,59.5345,67537.0
2019-01-08 14:20:00,66.44,66.45,66.35,66.37,325278.0,59.5345,59.5435,59.4539,59.4718,325278.0
2019-01-08 14:25:00,66.36,66.43,66.36,66.39,87978.0,59.4628,59.5256,59.4628,59.4897,87978.0
2019-01-08 14:30:00,66.38,66.44,66.36,66.42,100975.0,59.4808,59.5345,59.4628,59.5166,100975.0
2019-01-08 14:35:00,66.41,66.46,66.38,66.45,201727.0,59.5076,59.5524,59.4808,59.5435,201727.0
2019-01-08 14:40:00,66.45,66.49,66.44,66.46,201822.0,59.5435,59.5793,59.5345,59.5524,201822.0
2019-01-08 14:45:00,66.47,66.49,66.39,66.47,255470.0,59.5614,59.5793,59.4897,59.5614,255470.0
2019-01-08 14:50:00,66.47,66.47,66.32,66.41,306639.0,59.5614,59.5614,59.427,59.5076,306639.0
2019-01-08 14:55:00,66.4,66.42,66.34,66.4,989964.0,59.4987,59.5166,59.4449,59.4987,989964.0
2019-01-08 15:00:00,66.39,66.44,66.36,66.39,73169.0,59.4897,59.5345,59.4628,59.4897,73169.0
2019-01-08 15:05:00,66.38,66.4,66.27,66.35,203977.0,59.4808,59.4987,59.3822,59.4539,203977.0
2019-01-08 15:10:00,66.36,66.41,66.34,66.4,83725.0,59.4628,59.5076,59.4449,59.4987,83725.0
2019-01-08 15:15:00,66.4,66.44,66.38,66.41,91371.0,59.4987,59.5345,59.4808,59.5076,91371.0
2019-01-08 15:20:00,66.42,66.49,66.39,66.48,123035.0,59.5166,59.5793,59.4897,59.5704,123035.0
2019-01-08 15:25:00,66.49,66.55,66.46,66.54,266754.0,59.5793,59.6331,59.5524,59.6241,266754.0
2019-01-08 15:30:00,66.55,66.63,66.53,66.59,205215.0,59.6331,59.7048,59.6152,59.6689,205215.0
2019-01-08 15:35:00,66.6,66.62,66.55,66.59,107722.0,59.6779,59.6958,59.6331,59.6689,107722.0
2019-01-08 15:40:00,66.6,66.6,66.5,66.58,184848.0,59.6779,59.6779,59.5883,59.66,184848.0
2019-01-08 15:45:00,66.58,66.62,66.52,66.52,722836.0,59.66,59.6958,59.6062,59.6062,722836.0
2019-01-08 15:50:00,66.52,66.6,66.48,66.58,304709.0,59.6062,59.6779,59.5704,59.66,304709.0
2019-01-08 15:55:00,66.59,66.62,66.55,66.59,1193116.0,59.6689,59.6958,59.6331,59.6689,1193116.0
2019-01-09 09:30:00,66.84,67.0,66.74,66.86,223564.0,59.8929,60.0363,59.8033,59.9109,223564.0
2019-01-09 09:35:00,66.85,67.06,66.81,66.98,364560.0,59.9019,60.0901,59.8661,60.0184,364560.0
2019-01-09 09:40:00,66.98,67.0,66.82,66.89,242608.0,60.0184,60.0363,59.875,59.9377,242608.0
2019-01-09 09:45:00,66.89,66.96,66.8,66.9,199569.0,59.9377,60.0005,59.8571,59.9467,199569.0
2019-01-09 09:50:00,66.9,67.13,66.88,67.09,124611.0,59.9467,60.1528,59.9288,60.117,124611.0
2019-01-09 09:55:00,67.09,67.09,67.01,67.03,79378.0,60.117,60.117,60.0453,60.0632,79378.0
2019-01-09 10:00:00,67.04,67.15,67.01,67.11,170509.0,60.0722,60.1707,60.0453,60.1349,170509.0
2019-01-09 10:05:00,67.1,67.11,66.88,66.98,326997.0,60.1259,60.1349,59.9288,60.0184,326997.0
2019-01-09 10:10:00,66.99,67.04,66.83,66.83,109245.0,60.0274,60.0722,59.884,59.884,109245.0
2019-01-09 10:15:00,66.84,66.95,66.8,66.92,286918.0,59.8929,59.9915,59.8571,59.9646,286918.0
2019-01-09 10:20:00,66.93,66.99,66.9,66.95,110118.0,59.9736,60.0274,59.9467,59.9915,110118.0
2019-01-09 10:25:00,66.95,66.97,66.86,66.9,137522.0,59.9915,60.0094,59.9109,59.9467,137522.0
2019-01-09 10:30:00,66.89,66.89,66.7,66.74,365340.0,59.9377,59.9377,59.7675,59.8033,365340.0
2019-01-09 10:35:00,66.74,66.87,66.7,66.84,228658.0,59.8033,59.9198,59.7675,59.8929,228658.0
2019-01-09 10:40:00,66.83,66.83,66.69,66.69,303166.0,59.884,59.884,59.7585,59.7585,303166.0
2019-01-09 10:45:00,66.7,66.74,66.6,66.74,91099.0,59.7675,59.8033,59.6779,59.8033,91099.0
2019-01-09 10:50:00,66.74,66.81,66.72,66.76,113918.0,59.8033,59.8661,59.7854,59.8213,113918.0
2019-01-09 10:55:00,66.77,66.82,66.73,66.81,54759.0,59.8302,59.875,59.7944,59.8661,54759.0
2019-01-09 11:00:00,66.81,66.96,66.77,66.92,224107.0,59.8661,60.0005,59.8302,59.9646,224107.0
2019-01-09 11:05:00,66.92,66.97,66.88,66.89,104083.0,59.9646,60.0094,59.9288,59.9377,104083.0
2019-01-09 11:10:00,66.9,66.98,66.83,66.92,66325.0,59.9467,60.0184,59.884,59.9646,66325.0
2019-01-09 11:15:00,66.92,66.93,66.85,66.9,99302.0,59.9646,59.9736,59.9019,59.9467,99302.0
2019-01-09 11:20:00,66.89,67.01,66.8,67.0,91052.0,59.9377,60.0453,59.8571,60.0363,91052.0
2019-01-09 11:25:00,67.0,67.04,66.94,67.0,120754.0,60.0363,60.0722,59.9825,60.0363,120754.0
2019-01-09 11:30:00,66.99,67.01,66.94,67.0,57897.0,60.0274,60.0453,59.9825,60.0363,57897.0
2019-01-09 11:35:00,67.02,67.05,66.92,66.96,41713.0,60.0542,60.0811,59.9646,60.0005,41713.0
2019-01-09 11:40:00,66.97,66.99,66.91,66.95,86202.0,60.0094,60.0274,59.9557,59.9915,86202.0
2019-01-09 11:45:00,66.96,67.11,66.96,67.1,72868.0,60.0005,60.1349,60.0005,60.1259,72868.0
2019-01-09 11:50:00,67.1,67.21,67.04,67.16,54641.0,60.1259,60.2245,60.0722,60.1797,54641.0
2019-01-09 11:55:00,67.17,67.18,67.08,67.1,50254.0,60.1886,60.1976,60.108,60.1259,50254.0
2019-01-09 12:00:00,67.1,67.16,67.06,67.15,35607.0,60.1259,60.1797,60.0901,60.1707,35607.0
2019-01-09 12:05:00,67.13,67.17,67.06,67.09,40964.0,60.1528,60.1886,60.0901,60.117,40964.0
2019-01-09 12:10:00,67.09,67.15,67.08,67.12,87381.0,60.117,60.1707,60.108,60.1438,87381.0
2019-01-09 12:15:00,67.13,67.19,67.1,67.15,28030.0,60.1528,60.2066,60.1259,60.1707,28030.0
2019-01-09 12:20:00,67.16,67.19,67.13,67.17,25392.0,60.1797,60.2066,60.1528,60.1886,25392.0
2019-01-09 12:25:00,67.18,67.19,67.14,67.15,37022.0,60.1976,60.2066,60.1618,60.1707,37022.0
2019-01-09 12:30:00,67.16,67.18,67.13,67.17,47591.0,60.1797,60.1976,60.1528,60.1886,47591.0
2019-01-09 12:35:00,67.18,67.22,67.14,67.2,59037.0,60.1976,60.2334,60.1618,60.2155,59037.0
2019-01-09 12:40:00,67.2,67.23,67.17,67.22,37380.0,60.2155,60.2424,60.1886,60.2334,37380.0
2019-01-09 12:45:00,67.23,67.31,67.22,67.26,119433.0,60.2424,60.3141,60.2334,60.2693,119433.0
2019-01-09 12:50:00,67.26,67.29,67.25,67.25,37676.0,60.2693,60.2962,60.2603,60.2603,37676.0
2019-01-09 12:55:00,67.25,67.32,67.23,67.32,51004.0,60.2603,60.3231,60.2424,60.3231,51004.0
2019-01-09 13:00:00,67.34,67.34,67.25,67.26,87326.0,60.341,60.341,60.2603,60.2693,87326.0
2019-01-09 13:05:00,67.25,67.27,67.2,67.25,185447.0,60.2603,60.2782,60.2155,60.2603,185447.0
2019-01-09 13:10:00,67.24,67.25,67.19,67.25,187087.0,60.2514,60.2603,60.2066,60.2603,187087.0
2019-01-09 13:15:00,67.25,67.3,67.24,67.29,72642.0,60.2603,60.3051,60.2514,60.2962,72642.0
2019-01-09 13:20:00,67.28,67.33,67.27,67.32,102980.0,60.2872,60.332,60.2782,60.3231,102980.0
2019-01-09 13:25:00,67.33,67.34,67.3,67.33,230200.0,60.332,60.341,60.3051,60.332,230200.0
2019-01-09 13:30:00,67.33,67.34,67.24,67.25,98763.0,60.332,60.341,60.2514,60.2603,98763.0
2019-01-09 13:35:00,67.25,67.26,67.21,67.22,24904.0,60.2603,60.2693,60.2245,60.2334,24904.0
2019-01-09 13:40:00,67.21,67.22,67.18,67.2,91656.0,60.2245,60.2334,60.1976,60.2155,91656.0
2019-01-09 13:45:00,67.19,67.23,67.15,67.16,57381.0,60.2066,60.2424,60.1707,60.1797,57381.0
2019-01-09 13:50:00,67.15,67.15,67.02,67.06,57502.0,60.1707,60.1707,60.0542,60.0901,57502.0
2019-01-09 13:55:00,67.07,67.1,67.05,67.1,37635.0,60.099,60.1259,60.0811,60.1259,37635.0
2019-01-09 14:00:00,67.09,67.3,67.08,67.19,271755.0,60.117,60.3051,60.108,60.2066,271755.0
2019-01-09 14:05:00,67.19,67.3,67.18,67.28,44287.0,60.2066,60.3051,60.1976,60.2872,44287.0
2019-01-09 14:10:00,67.28,67.28,67.2,67.23,111632.0,60.2872,60.2872,60.2155,60.2424,111632.0
2019-01-09 14:15:00,67.24,67.25,67.0,67.01,63662.0,60.2514,60.2603,60.0363,60.0453,63662.0
2019-01-09 14:20:00,67.0,67.02,66.91,66.98,88210.0,60.0363,60.0542,59.9557,60.0184,88210.0
2019-01-09 14:25:00,66.97,67.01,66.94,67.01,63360.0,60.0094,60.0453,59.9825,60.0453,63360.0
2019-01-09 14:30:00,67.01,67.09,66.93,67.07,60790.0,60.0453,60.117,59.9736,60.099,60790.0
2019-01-09 14:35:00,67.07,67.12,67.04,67.1,74566.0,60.099,60.1438,60.0722,60.1259,74566.0
2019-01-09 14:40:00,67.09,67.15,67.05,67.13,52731.0,60.117,60.1707,60.0811,60.1528,52731.0
2019-01-09 14:45:00,67.14,67.26,67.13,67.26,43634.0,60.1618,60.2693,60.1528,60.2693,43634.0
2019-01-09 14:50:00,67.26,67.26,67.2,67.25,70382.0,60.2693,60.2693,60.2155,60.2603,70382.0
2019-01-09 14:55:00,67.25,67.26,67.17,67.18,43416.0,60.2603,60.2693,60.1886,60.1976,43416.0
2019-01-09 15:00:00,67.18,67.27,67.14,67.25,66332.0,60.1976,60.2782,60.1618,60.2603,66332.0
2019-01-09 15:05:00,67.26,67.26,67.18,67.25,44120.0,60.2693,60.2693,60.1976,60.2603,44120.0
2019-01-09 15:10:00,67.24,67.29,67.2,67.26,81340.0,60.2514,60.2962,60.2155,60.2693,81340.0
2019-01-09 15:15:00,67.26,67.31,67.25,67.28,46218.0,60.2693,60.3141,60.2603,60.2872,46218.0
2019-01-09 15:20:00,67.28,67.33,67.23,67.25,94937.0,60.2872,60.332,60.2424,60.2603,94937.0
2019-01-09 15:25:00,67.25,67.29,67.21,67.22,66408.0,60.2603,60.2962,60.2245,60.2334,66408.0
2019-01-09 15:30:00,67.23,67.29,67.15,67.27,140867.0,60.2424,60.2962,60.1707,60.2782,140867.0
2019-01-09 15:35:00,67.27,67.27,67.12,67.14,97275.0,60.2782,60.2782,60.1438,60.1618,97275.0
2019-01-09 15:40:00,67.14,67.16,67.01,67.09,149156.0,60.1618,60.1797,60.0453,60.117,149156.0
2019-01-09 15:45:00,67.09,67.1,66.94,66.97,205444.0,60.117,60.1259,59.9825,60.0094,205444.0
2019-01-09 15:50:00,66.96,66.97,66.91,66.93,187556.0,60.0005,60.0094,59.9557,59.9736,187556.0
2019-01-09 15:55:00,66.92,67.07,66.91,67.02,865955.0,59.9646,60.099,59.9557,60.0542,865955.0
2019-01-10 09:30:00,66.79,66.79,66.54,66.56,238294.0,59.8481,59.8481,59.6241,59.642,238294.0
2019-01-10 09:35:00,66.56,66.65,66.49,66.53,118998.0,59.642,59.7227,59.5793,59.6152,118998.0
2019-01-10 09:40:00,66.52,66.62,66.5,66.55,162489.0,59.6062,59.6958,59.5883,59.6331,162489.0
2019-01-10 09:45:00,66.55,66.62,66.5,66.56,135001.0,59.6331,59.6958,59.5883,59.642,135001.0
2019-01-10 09:50:00,66.56,66.7,66.56,66.68,119316.0,59.642,59.7675,59.642,59.7496,119316.0
2019-01-10 09:55:00,66.67,66.74,66.58,66.74,161735.0,59.7406,59.8033,59.66,59.8033,161735.0
2019-01-10 10:00:00,66.75,66.86,66.72,66.81,70700.0,59.8123,59.9109,59.7854,59.8661,70700.0
2019-01-10 10:05:00,66.81,67.0,66.8,66.95,137164.0,59.8661,60.0363,59.8571,59.9915,137164.0
2019-01-10 10:10:00,66.95,67.02,66.89,66.89,90604.0,59.9915,60.0542,59.9377,59.9377,90604.0
2019-01-10 10:15:00,66.9,66.92,66.76,66.91,257789.0,59.9467,59.9646,59.8213,59.9557,257789.0
2019-01-10 10:20:00,66.9,67.1,66.9,67.04,95521.0,59.9467,60.1259,59.9467,60.0722,95521.0
2019-01-10 10:25:00,67.05,67.11,66.97,67.09,144023.0,60.0811,60.1349,60.0094,60.117,144023.0
2019-01-10 10:30:00,67.08,67.11,67.03,67.05,73542.0,60.108,60.1349,60.0632,60.0811,73542.0
2019-01-10 10:35:00,67.05,67.08,67.0,67.07,50473.0,60.0811,60.108,60.0363,60.099,50473.0
2019-01-10 10:40:00,67.07,67.08,67.0,67.07,77623.0,60.099,60.108,60.0363,60.099,77623.0
2019-01-10 10:45:00,67.06,67.09,66.99,67.08,51080.0,60.0901,60.117,60.0274,60.108,51080.0
2019-01-10 10:50:00,67.09,67.18,67.07,67.18,41419.0,60.117,60.1976,60.099,60.1976,41419.0
2019-01-10 10:55:00,67.18,67.24,67.13,67.22,48905.0,60.1976,60.2514,60.1528,60.2334,48905.0
2019-01-10 11:00:00,67.23,67.24,67.16,67.21,50848.0,60.2424,60.2514,60.1797,60.2245,50848.0
2019-01-10 11:05:00,67.22,67.28,67.21,67.25,35275.0,60.2334,60.2872,60.2245,60.2603,35275.0
2019-01-10 11:10:00,67.25,67.37,67.25,67.36,151483.0,60.2603,60.3679,60.2603,60.3589,151483.0
2019-01-10 11:15:00,67.36,67.37,67.28,67.29,202261.0,60.3589,60.3679,60.2872,60.2962,202261.0
2019-01-10 11:20:00,67.29,67.31,67.23,67.23,91649.0,60.2962,60.3141,60.2424,60.2424,91649.0
2019-01-10 11:25:00,67.24,67.25,67.18,67.21,64791.0,60.2514,60.2603,60.1976,60.2245,64791.0
2019-01-10 11:30:00,67.23,67.38,67.22,67.37,46263.0,60.2424,60.3768,60.2334,60.3679,46263.0
2019-01-10 11:35:00,67.38,67.47,67.38,67.44,72272.0,60.3768,60.4575,60.3768,60.4306,72272.0
2019-01-10 11:40:00,67.44,67.47,67.34,67.36,31365.0,60.4306,60.4575,60.341,60.3589,31365.0
2019-01-10 11:45:00,67.36,67.42,67.35,67.41,21109.0,60.3589,60.4127,60.3499,60.4037,21109.0
2019-01-10 11:50:00,67.42,67.45,67.36,67.42,28439.0,60.4127,60.4395,60.3589,60.4127,28439.0
2019-01-10 11:55:00,67.43,67.46,67.38,67.45,45994.0,60.4216,60.4485,60.3768,60.4395,45994.0
2019-01-10 12:00:00,67.45,67.5,67.32,67.34,95612.0,60.4395,60.4843,60.3231,60.341,95612.0
2019-01-10 12:05:00,67.36,67.37,67.31,67.31,35737.0,60.3589,60.3679,60.3141,60.3141,35737.0
2019-01-10 12:10:00,67.31,67.34,67.3,67.33,21934.0,60.3141,60.341,60.3051,60.332,21934.0
2019-01-10 12:15:00,67.34,67.42,67.34,67.41,28283.0,60.341,60.4127,60.341,60.4037,28283.0
2019-01-10 12:20:00,67.4,67.45,67.35,67.44,25529.0,60.3947,60.4395,60.3499,60.4306,25529.0
2019-01-10 12:25:00,67.45,67.55,67.44,67.52,55432.0,60.4395,60.5291,60.4306,60.5023,55432.0
2019-01-10 12:30:00,67.53,67.55,67.51,67.52,86662.0,60.5112,60.5291,60.4933,60.5023,86662.0
2019-01-10 12:35:00,67.52,67.6,67.51,67.6,142761.0,60.5023,60.5739,60.4933,60.5739,142761.0
2019-01-10 12:40:00,67.6,67.6,67.48,67.53,87043.0,60.5739,60.5739,60.4664,60.5112,87043.0
2019-01-10 12:45:00,67.53,67.73,67.52,67.67,122672.0,60.5112,60.6904,60.5023,60.6367,122672.0
2019-01-10 12:50:00,67.68,67.77,67.63,67.68,81109.0,60.6456,60.7263,60.6008,60.6456,81109.0
2019-01-10 12:55:00,67.69,67.69,67.62,67.66,36085.0,60.6546,60.6546,60.5919,60.6277,36085.0
2019-01-10 13:00:00,67.66,67.69,67.58,67.61,48970.0,60.6277,60.6546,60.556,60.5829,48970.0
2019-01-10 13:05:00,67.61,67.63,67.37,67.37,134883.0,60.5829,60.6008,60.3679,60.3679,134883.0
2019-01-10 13:10:00,67.37,67.42,67.34,67.34,55816.0,60.3679,60.4127,60.341,60.341,55816.0
2019-01-10 13:15:00,67.34,67.37,67.26,67.33,94935.0,60.341,60.3679,60.2693,60.332,94935.0
2019-01-10 13:20:00,67.33,67.36,67.28,67.35,67130.0,60.332,60.3589,60.2872,60.3499,67130.0
2019-01-10 13:25:00,67.33,67.41,67.33,67.4,269833.0,60.332,60.4037,60.332,60.3947,269833.0
2019-01-10 13:30:00,67.41,67.43,67.34,67.42,57431.0,60.4037,60.4216,60.341,60.4127,57431.0
2019-01-10 13:35:00,67.4,67.42,67.3,67.33,32901.0,60.3947,60.4127,60.3051,60.332,32901.0
2019-01-10 13:40:00,67.33,67.33,67.24,67.28,110266.0,60.332,60.332,60.2514,60.2872,110266.0
2019-01-10 13:45:00,67.28,67.38,67.27,67.34,85071.0,60.2872,60.3768,60.2782,60.341,85071.0
2019-01-10 13:50:00,67.34,67.39,67.31,67.32,24366.0,60.341,60.3858,60.3141,60.3231,24366.0
2019-01-10 13:55:00,67.31,67.42,67.31,67.41,30238.0,60.3141,60.4127,60.3141,60.4037,30238.0
2019-01-10 14:00:00,67.43,67.53,67.43,67.5,82513.0,60.4216,60.5112,60.4216,60.4843,82513.0
2019-01-10 14:05:00,67.51,67.68,67.51,67.68,153348.0,60.4933,60.6456,60.4933,60.6456,153348.0
2019-01-10 14:10:00,67.67,67.75,67.65,67.72,93628.0,60.6367,60.7084,60.6188,60.6815,93628.0
2019-01-10 14:15:00,67.72,67.77,67.69,67.77,76454.0,60.6815,60.7263,60.6546,60.7263,76454.0
2019-01-10 14:20:00,67.78,67.89,67.75,67.81,164033.0,60.7352,60.8338,60.7084,60.7621,164033.0
2019-01-10 14:25:00,67.81,67.81,67.76,67.77,45576.0,60.7621,60.7621,60.7173,60.7263,45576.0
2019-01-10 14:30:00,67.78,67.8,67.74,67.76,291315.0,60.7352,60.7532,60.6994,60.7173,291315.0
2019-01-10 14:35:00,67.75,67.8,67.72,67.75,38323.0,60.7084,60.7532,60.6815,60.7084,38323.0
2019-01-10 14:40:00,67.75,67.89,67.75,67.86,83601.0,60.7084,60.8338,60.7084,60.8069,83601.0
2019-01-10 14:45:00,67.86,67.88,67.7,67.71,72346.0,60.8069,60.8248,60.6636,60.6725,72346.0
2019-01-10 14:50:00,67.7,67.72,67.61,67.65,129644.0,60.6636,60.6815,60.5829,60.6188,129644.0
2019-01-10 14:55:00,67.64,67.77,67.62,67.76,54154.0,60.6098,60.7263,60.5919,60.7173,54154.0
2019-01-10 15:00:00,67.75,67.82,67.72,67.78,270626.0,60.7084,60.7711,60.6815,60.7352,270626.0
2019-01-10 15:05:00,67.78,67.84,67.75,67.77,73058.0,60.7352,60.789,60.7084,60.7263,73058.0
2019-01-10 15:10:00,67.76,67.82,67.71,67.81,144935.0,60.7173,60.7711,60.6725,60.7621,144935.0
2019-01-10 15:15:00,67.81,67.83,67.76,67.77,48367.0,60.7621,60.78,60.7173,60.7263,48367.0
2019-01-10 15:20:00,67.78,67.83,67.74,67.83,72867.0,60.7352,60.78,60.6994,60.78,72867.0
2019-01-10 15:25:00,67.82,67.86,67.81,67.85,49519.0,60.7711,60.8069,60.7621,60.798,49519.0
2019-01-10 15:30:00,67.85,67.92,67.79,67.87,131413.0,60.798,60.8607,60.7442,60.8159,131413.0
2019-01-10 15:35:00,67.88,67.91,67.84,67.9,96866.0,60.8248,60.8517,60.789,60.8428,96866.0
2019-01-10 15:40:00,67.9,67.97,67.89,67.97,164161.0,60.8428,60.9055,60.8338,60.9055,164161.0
2019-01-10 15:45:00,67.97,68.0,67.9,67.91,210039.0,60.9055,60.9324,60.8428,60.8517,210039.0
2019-01-10 15:50:00,67.92,68.02,67.92,68.0,290604.0,60.8607,60.9503,60.8607,60.9324,290604.0
2019-01-10 15:55:00,68.0,68.02,67.92,67.96,623440.0,60.9324,60.9503,60.8607,60.8965,623440.0
2019-01-11 09:30:00,67.48,67.55,67.36,67.54,270000.0,60.4664,60.5291,60.3589,60.5202,270000.0
2019-01-11 09:35:00,67.53,67.53,67.32,67.33,326699.0,60.5112,60.5112,60.3231,60.332,326699.0
2019-01-11 09:40:00,67.33,67.42,67.24,67.36,170520.0,60.332,60.4127,60.2514,60.3589,170520.0
2019-01-11 09:45:00,67.36,67.45,67.36,67.4,155189.0,60.3589,60.4395,60.3589,60.3947,155189.0
2019-01-11 09:50:00,67.39,67.39,67.25,67.34,182060.0,60.3858,60.3858,60.2603,60.341,182060.0
2019-01-11 09:55:00,67.34,67.5,67.27,67.47,159158.0,60.341,60.4843,60.2782,60.4575,159158.0
2019-01-11 10:00:00,67.48,67.52,67.42,67.48,162481.0,60.4664,60.5023,60.4127,60.4664,162481.0
2019-01-11 10:05:00,67.47,67.58,67.46,67.57,75525.0,60.4575,60.556,60.4485,60.5471,75525.0
2019-01-11 10:10:00,67.58,67.58,67.5,67.54,96766.0,60.556,60.556,60.4843,60.5202,96766.0
2019-01-11 10:15:00,67.54,67.56,67.47,67.53,115013.0,60.5202,60.5381,60.4575,60.5112,115013.0
2019-01-11 10:20:00,67.54,67.54,67.41,67.45,151723.0,60.5202,60.5202,60.4037,60.4395,151723.0
2019-01-11 10:25:00,67.44,67.44,67.27,67.27,146500.0,60.4306,60.4306,60.2782,60.2782,146500.0
2019-01-11 10:30:00,67.27,67.38,67.24,67.36,110896.0,60.2782,60.3768,60.2514,60.3589,110896.0
2019-01-11 10:35:00,67.36,67.42,67.35,67.4,91076.0,60.3589,60.4127,60.3499,60.3947,91076.0
2019-01-11 10:40:00,67.41,67.47,67.36,67.45,70486.0,60.4037,60.4575,60.3589,60.4395,70486.0
2019-01-11 10:45:00,67.45,67.45,67.38,67.42,43889.0,60.4395,60.4395,60.3768,60.4127,43889.0
2019-01-11 10:50:00,67.42,67.55,67.34,67.55,62293.0,60.4127,60.5291,60.341,60.5291,62293.0
2019-01-11 10:55:00,67.56,67.64,67.56,67.64,71812.0,60.5381,60.6098,60.5381,60.6098,71812.0
2019-01-11 11:00:00,67.64,67.7,67.6,67.61,92807.0,60.6098,60.6636,60.5739,60.5829,92807.0
2019-01-11 11:05:00,67.61,67.62,67.54,67.58,39252.0,60.5829,60.5919,60.5202,60.556,39252.0
2019-01-11 11:10:00,67.58,67.58,67.46,67.47,97781.0,60.556,60.556,60.4485,60.4575,97781.0
2019-01-11 11:15:00,67.46,67.6,67.44,67.58,99226.0,60.4485,60.5739,60.4306,60.556,99226.0
2019-01-11 11:20:00,67.57,67.6,67.52,67.58,110550.0,60.5471,60.5739,60.5023,60.556,110550.0
2019-01-11 11:25:00,67.57,67.6,67.52,67.57,88894.0,60.5471,60.5739,60.5023,60.5471,88894.0
2019-01-11 11:30:00,67.57,67.61,67.54,67.61,36747.0,60.5471,60.5829,60.5202,60.5829,36747.0
2019-01-11 11:35:00,67.61,67.63,67.58,67.59,28373.0,60.5829,60.6008,60.556,60.565,28373.0
2019-01-11 11:40:00,67.59,67.76,67.59,67.75,56180.0,60.565,60.7173,60.565,60.7084,56180.0
2019-01-11 11:45:00,67.76,67.82,67.76,67.81,84852.0,60.7173,60.7711,60.7173,60.7621,84852.0
2019-01-11 11:50:00,67.81,67.81,67.72,67.72,44552.0,60.7621,60.7621,60.6815,60.6815,44552.0
2019-01-11 11:55:00,67.72,67.75,67.71,67.74,32987.0,60.6815,60.7084,60.6725,60.6994,32987.0
2019-01-11 12:00:00,67.73,67.78,67.71,67.75,72152.0,60.6904,60.7352,60.6725,60.7084,72152.0
2019-01-11 12:05:00,67.75,67.79,67.7,67.71,81397.0,60.7084,60.7442,60.6636,60.6725,81397.0
2019-01-11 12:10:00,67.7,67.73,67.66,67.73,24797.0,60.6636,60.6904,60.6277,60.6904,24797.0
2019-01-11 12:15:00,67.74,67.75,67.69,67.71,47046.0,60.6994,60.7084,60.6546,60.6725,47046.0
2019-01-11 12:20:00,67.72,67.72,67.64,67.69,119565.0,60.6815,60.6815,60.6098,60.6546,119565.0
2019-01-11 12:25:00,67.69,67.75,67.69,67.71,51046.0,60.6546,60.7084,60.6546,60.6725,51046.0
2019-01-11 12:30:00,67.71,67.79,67.69,67.77,46192.0,60.6725,60.7442,60.6546,60.7263,46192.0
2019-01-11 12:35:00,67.78,67.85,67.73,67.8,46189.0,60.7352,60.798,60.6904,60.7532,46189.0
2019-01-11 12:40:00,67.81,67.84,67.81,67.82,33762.0,60.7621,60.789,60.7621,60.7711,33762.0
2019-01-11 12:45:00,67.82,67.83,67.75,67.81,72703.0,60.7711,60.78,60.7084,60.7621,72703.0
2019-01-11 12:50:00,67.81,67.88,67.81,67.83,34530.0,60.7621,60.8248,60.7621,60.78,34530.0
2019-01-11 12:55:00,67.82,67.86,67.81,67.81,75840.0,60.7711,60.8069,60.7621,60.7621,75840.0
2019-01-11 13:00:00,67.8,67.82,67.7,67.72,49773.0,60.7532,60.7711,60.6636,60.6815,49773.0
2019-01-11 13:05:00,67.73,67.81,67.73,67.78,74248.0,60.6904,60.7621,60.6904,60.7352,74248.0
2019-01-11 13:10:00,67.79,67.79,67.68,67.7,134461.0,60.7442,60.7442,60.6456,60.6636,134461.0
2019-01-11 13:15:00,67.7,67.76,67.68,67.75,82907.0,60.6636,60.7173,60.6456,60.7084,82907.0
2019-01-11 13:20:00,67.75,67.75,67.66,67.67,105913.0,60.7084,60.7084,60.6277,60.6367,105913.0
2019-01-11 13:25:00,67.67,67.69,67.63,67.66,69909.0,60.6367,60.6546,60.6008,60.6277,69909.0
2019-01-11 13:30:00,67.67,67.72,67.64,67.68,106444.0,60.6367,60.6815,60.6098,60.6456,106444.0
2019-01-11 13:35:00,67.69,67.71,67.66,67.67,84292.0,60.6546,60.6725,60.6277,60.6367,84292.0
2019-01-11 13:40:00,67.68,67.74,67.67,67.73,93374.0,60.6456,60.6994,60.6367,60.6904,93374.0
2019-01-11 13:45:00,67.73,67.73,67.69,67.7,84971.0,60.6904,60.6904,60.6546,60.6636,84971.0
2019-01-11 13:50:00,67.7,67.74,67.68,67.74,77858.0,60.6636,60.6994,60.6456,60.6994,77858.0
2019-01-11 13:55:00,67.74,67.77,67.7,67.73,65632.0,60.6994,60.7263,60.6636,60.6904,65632.0
2019-01-11 14:00:00,67.74,67.77,67.69,67.72,94210.0,60.6994,60.7263,60.6546,60.6815,94210.0
2019-01-11 14:05:00,67.72,67.76,67.7,67.76,61545.0,60.6815,60.7173,60.6636,60.7173,61545.0
2019-01-11 14:10:00,67.76,67.82,67.75,67.8,77869.0,60.7173,60.7711,60.7084,60.7532,77869.0
2019-01-11 14:15:00,67.8,67.83,67.78,67.78,74443.0,60.7532,60.78,60.7352,60.7352,74443.0
2019-01-11 14:20:00,67.79,67.79,67.75,67.77,74396.0,60.7442,60.7442,60.7084,60.7263,74396.0
2019-01-11 14:25:00,67.76,67.83,67.75,67.81,71601.0,60.7173,60.78,60.7084,60.7621,71601.0
2019-01-11 14:30:00,67.81,67.84,67.78,67.83,75412.0,60.7621,60.789,60.7352,60.78,75412.0
2019-01-11 14:35:00,67.83,67.91,67.83,67.86,665282.0,60.78,60.8517,60.78,60.8069,665282.0
2019-01-11 14:40:00,67.86,67.89,67.81,67.85,76080.0,60.8069,60.8338,60.7621,60.798,76080.0
2019-01-11 14:45:00,67.85,67.86,67.78,67.81,65808.0,60.798,60.8069,60.7352,60.7621,65808.0
2019-01-11 14:50:00,67.81,67.83,67.75,67.76,113084.0,60.7621,60.78,60.7084,60.7173,113084.0
2019-01-11 14:55:00,67.75,67.76,67.68,67.69,145492.0,60.7084,60.7173,60.6456,60.6546,145492.0
2019-01-11 15:00:00,67.69,67.73,67.67,67.69,170895.0,60.6546,60.6904,60.6367,60.6546,170895.0
2019-01-11 15:05:00,67.69,67.81,67.69,67.75,91466.0,60.6546,60.7621,60.6546,60.7084,91466.0
2019-01-11 15:10:00,67.76,67.78,67.73,67.73,67711.0,60.7173,60.7352,60.6904,60.6904,67711.0
2019-01-11 15:15:00,67.74,67.74,67.7,67.73,113634.0,60.6994,60.6994,60.6636,60.6904,113634.0
2019-01-11 15:20:00,67.73,67.76,67.71,67.73,142425.0,60.6904,60.7173,60.6725,60.6904,142425.0
2019-01-11 15:25:00,67.73,67.73,67.68,67.69,117296.0,60.6904,60.6904,60.6456,60.6546,117296.0
2019-01-11 15:30:00,67.69,67.79,67.68,67.78,136917.0,60.6546,60.7442,60.6456,60.7352,136917.0
2019-01-11 15:35:00,67.78,67.86,67.77,67.83,153828.0,60.7352,60.8069,60.7263,60.78,153828.0
2019-01-11 15:40:00,67.83,67.85,67.81,67.81,134299.0,60.78,60.798,60.7621,60.7621,134299.0
2019-01-11 15:45:00,67.81,67.89,67.81,67.89,278437.0,60.7621,60.8338,60.7621,60.8338,278437.0
2019-01-11 15:50:00,67.88,67.9,67.82,67.83,193642.0,60.8248,60.8428,60.7711,60.78,193642.0
2019-01-11 15:55:00,67.84,67.9,67.83,67.88,677439.0,60.789,60.8428,60.78,60.8248,677439.0
2019-01-14 09:30:00,67.37,67.42,67.16,67.25,204321.0,60.3679,60.4127,60.1797,60.2603,204321.0
2019-01-14 09:35:00,67.25,67.42,67.23,67.34,160249.0,60.2603,60.4127,60.2424,60.341,160249.0
2019-01-14 09:40:00,67.33,67.5,67.32,67.43,162977.0,60.332,60.4843,60.3231,60.4216,162977.0
2019-01-14 09:45:00,67.43,67.5,67.39,67.48,128482.0,60.4216,60.4843,60.3858,60.4664,128482.0
2019-01-14 09:50:00,67.47,67.63,67.47,67.55,81932.0,60.4575,60.6008,60.4575,60.5291,81932.0
2019-01-14 09:55:00,67.55,67.58,67.47,67.54,84249.0,60.5291,60.556,60.4575,60.5202,84249.0
2019-01-14 10:00:00,67.55,67.69,67.51,67.65,67900.0,60.5291,60.6546,60.4933,60.6188,67900.0
2019-01-14 10:05:00,67.66,67.75,67.61,67.73,122889.0,60.6277,60.7084,60.5829,60.6904,122889.0
2019-01-14 10:10:00,67.74,67.75,67.66,67.66,58607.0,60.6994,60.7084,60.6277,60.6277,58607.0
2019-01-14 10:15:00,67.66,67.67,67.55,67.67,92175.0,60.6277,60.6367,60.5291,60.6367,92175.0
2019-01-14 10:20:00,67.68,67.7,67.59,67.63,38690.0,60.6456,60.6636,60.565,60.6008,38690.0
2019-01-14 10:25:00,67.63,67.63,67.55,67.61,184891.0,60.6008,60.6008,60.5291,60.5829,184891.0
2019-01-14 10:30:00,67.61,67.69,67.57,67.66,126240.0,60.5829,60.6546,60.5471,60.6277,126240.0
2019-01-14 10:35:00,67.66,67.67,67.59,67.61,66214.0,60.6277,60.6367,60.565,60.5829,66214.0
2019-01-14 10:40:00,67.61,67.67,67.59,67.67,32046.0,60.5829,60.6367,60.565,60.6367,32046.0
2019-01-14 10:45:00,67.68,67.71,67.53,67.57,100578.0,60.6456,60.6725,60.5112,60.5471,100578.0
2019-01-14 10:50:00,67.56,67.6,67.51,67.55,34511.0,60.5381,60.5739,60.4933,60.5291,34511.0
2019-01-14 10:55:00,67.56,67.69,67.56,67.61,52425.0,60.5381,60.6546,60.5381,60.5829,52425.0
2019-01-14 11:00:00,67.6,67.66,67.53,67.63,54006.0,60.5739,60.6277,60.5112,60.6008,54006.0
2019-01-14 11:05:00,67.62,67.63,67.55,67.57,72350.0,60.5919,60.6008,60.5291,60.5471,72350.0
2019-01-14 11:10:00,67.57,67.6,67.53,67.59,43858.0,60.5471,60.5739,60.5112,60.565,43858.0
2019-01-14 11:15:00,67.58,67.61,67.46,67.48,63277.0,60.556,60.5829,60.4485,60.4664,63277.0
2019-01-14 11:20:00,67.47,67.52,67.46,67.5,49567.0,60.4575,60.5023,60.4485,60.4843,49567.0
2019-01-14 11:25:00,67.5,67.54,67.49,67.51,31078.0,60.4843,60.5202,60.4754,60.4933,31078.0
2019-01-14 11:30:00,67.51,67.63,67.49,67.6,54661.0,60.4933,60.6008,60.4754,60.5739,54661.0
2019-01-14 11:35:00,67.59,67.7,67.59,67.67,45303.0,60.565,60.6636,60.565,60.6367,45303.0
2019-01-14 11:40:00,67.67,67.7,67.64,67.67,58538.0,60.6367,60.6636,60.6098,60.6367,58538.0
2019-01-14 11:45:00,67.68,67.7,67.63,67.64,31136.0,60.6456,60.6636,60.6008,60.6098,31136.0
2019-01-14 11:50:00,67.64,67.68,67.57,67.61,55383.0,60.6098,60.6456,60.5471,60.5829,55383.0
2019-01-14 11:55:00,67.62,67.63,67.53,67.56,42077.0,60.5919,60.6008,60.5112,60.5381,42077.0
2019-01-14 12:00:00,67.56,67.57,67.48,67.5,51488.0,60.5381,60.5471,60.4664,60.4843,51488.0
2019-01-14 12:05:00,67.5,67.61,67.47,67.6,62939.0,60.4843,60.5829,60.4575,60.5739,62939.0
2019-01-14 12:10:00,67.59,67.67,67.59,67.67,44735.0,60.565,60.6367,60.565,60.6367,44735.0
2019-01-14 12:15:00,67.67,67.81,67.66,67.8,35326.0,60.6367,60.7621,60.6277,60.7532,35326.0
2019-01-14 12:20:00,67.8,67.8,67.75,67.78,47656.0,60.7532,60.7532,60.7084,60.7352,47656.0
2019-01-14 12:25:00,67.79,67.79,67.74,67.79,27966.0,60.7442,60.7442,60.6994,60.7442,27966.0
2019-01-14 12:30:00,67.79,67.8,67.75,67.77,29382.0,60.7442,60.7532,60.7084,60.7263,29382.0
2019-01-14 12:35:00,67.77,67.78,67.74,67.78,155013.0,60.7263,60.7352,60.6994,60.7352,155013.0
2019-01-14 12:40:00,67.79,67.83,67.77,67.83,32970.0,60.7442,60.78,60.7263,60.78,32970.0
2019-01-14 12:45:00,67.84,67.85,67.77,67.79,61799.0,60.789,60.798,60.7263,60.7442,61799.0
2019-01-14 12:50:00,67.79,67.82,67.78,67.8,41301.0,60.7442,60.7711,60.7352,60.7532,41301.0
2019-01-14 12:55:00,67.8,67.82,67.79,67.8,28620.0,60.7532,60.7711,60.7442,60.7532,28620.0
2019-01-14 13:00:00,67.8,67.82,67.77,67.8,32941.0,60.7532,60.7711,60.7263,60.7532,32941.0
2019-01-14 13:05:00,67.8,67.82,67.75,67.82,39474.0,60.7532,60.7711,60.7084,60.7711,39474.0
2019-01-14 13:10:00,67.83,67.9,67.81,67.89,39232.0,60.78,60.8428,60.7621,60.8338,39232.0
2019-01-14 13:15:00,67.9,67.92,67.88,67.92,67882.0,60.8428,60.8607,60.8248,60.8607,67882.0
2019-01-14 13:20:00,67.91,67.95,67.9,67.91,32774.0,60.8517,60.8876,60.8428,60.8517,32774.0
2019-01-14 13:25:00,67.91,67.92,67.86,67.88,27448.0,60.8517,60.8607,60.8069,60.8248,27448.0
2019-01-14 13:30:00,67.88,67.9,67.86,67.86,41915.0,60.8248,60.8428,60.8069,60.8069,41915.0
2019-01-14 13:35:00,67.86,67.92,67.86,67.92,41632.0,60.8069,60.8607,60.8069,60.8607,41632.0
2019-01-14 13:40:00,67.92,67.97,67.91,67.96,55387.0,60.8607,60.9055,60.8517,60.8965,55387.0
2019-01-14 13:45:00,67.96,67.98,67.94,67.98,115283.0,60.8965,60.9145,60.8786,60.9145,115283.0
2019-01-14 13:50:00,67.98,67.98,67.93,67.95,65965.0,60.9145,60.9145,60.8697,60.8876,65965.0
2019-01-14 13:55:00,67.94,67.96,67.91,67.94,88604.0,60.8786,60.8965,60.8517,60.8786,88604.0
2019-01-14 14:00:00,67.94,67.97,67.89,67.96,52522.0,60.8786,60.9055,60.8338,60.8965,52522.0
2019-01-14 14:05:00,67.96,68.01,67.92,67.93,392924.0,60.8965,60.9413,60.8607,60.8697,392924.0
2019-01-14 14:10:00,67.93,67.95,67.9,67.95,267680.0,60.8697,60.8876,60.8428,60.8876,267680.0
2019-01-14 14:15:00,67.95,67.96,67.92,67.92,82809.0,60.8876,60.8965,60.8607,60.8607,82809.0
2019-01-14 14:20:00,67.92,67.95,67.91,67.94,92113.0,60.8607,60.8876,60.8517,60.8786,92113.0
2019-01-14 14:25:00,67.93,67.94,67.87,67.91,352899.0,60.8697,60.8786,60.8159,60.8517,352899.0
2019-01-14 14:30:00,67.91,67.97,67.91,67.96,69335.0,60.8517,60.9055,60.8517,60.8965,69335.0
2019-01-14 14:35:00,67.95,67.99,67.94,67.96,56171.0,60.8876,60.9234,60.8786,60.8965,56171.0
2019-01-14 14:40:00,67.97,68.02,67.96,68.01,96248.0,60.9055,60.9503,60.8965,60.9413,96248.0
2019-01-14 14:45:00,68.01,68.04,67.99,68.03,58309.0,60.9413,60.9682,60.9234,60.9593,58309.0
2019-01-14 14:50:00,68.02,68.08,68.02,68.07,62893.0,60.9503,61.0041,60.9503,60.9951,62893.0
2019-01-14 14:55:00,68.07,68.15,68.05,68.13,121029.0,60.9951,61.0668,60.9772,61.0489,121029.0
2019-01-14 15:00:00,68.13,68.17,68.08,68.09,351087.0,61.0489,61.0847,61.0041,61.013,351087.0
2019-01-14 15:05:00,68.09,68.12,68.06,68.09,95190.0,61.013,61.0399,60.9861,61.013,95190.0
2019-01-14 15:10:00,68.08,68.1,68.0,68.01,118997.0,61.0041,61.022,60.9324,60.9413,118997.0
2019-01-14 15:15:00,68.02,68.07,68.0,68.01,120897.0,60.9503,60.9951,60.9324,60.9413,120897.0
2019-01-14 15:20:00,68.02,68.06,68.01,68.04,141699.0,60.9503,60.9861,60.9413,60.9682,141699.0
2019-01-14 15:25:00,68.04,68.05,67.96,67.97,168340.0,60.9682,60.9772,60.8965,60.9055,168340.0
2019-01-14 15:30:00,67.97,68.02,67.94,67.95,117470.0,60.9055,60.9503,60.8786,60.8876,117470.0
2019-01-14 15:35:00,67.95,67.97,67.93,67.96,142917.0,60.8876,60.9055,60.8697,60.8965,142917.0
2019-01-14 15:40:00,67.95,67.96,67.88,67.91,185227.0,60.8876,60.8965,60.8248,60.8517,185227.0
2019-01-14 15:45:00,67.9,67.92,67.85,67.87,287517.0,60.8428,60.8607,60.798,60.8159,287517.0
2019-01-14 15:50:00,67.87,67.88,67.8,67.81,304822.0,60.8159,60.8248,60.7532,60.7621,304822.0
2019-01-14 15:55:00,67.8,67.95,67.8,67.86,780715.0,60.7532,60.8876,60.7532,60.8069,780715.0
2019-01-15 09:30:00,67.8,67.9,67.7,67.84,228452.0,60.7532,60.8428,60.6636,60.789,228452.0
2019-01-15 09:35:00,67.84,68.09,67.82,68.0,362074.0,60.789,61.013,60.7711,60.9324,362074.0
2019-01-15 09:40:00,68.0,68.01,67.82,67.89,277926.0,60.9324,60.9413,60.7711,60.8338,277926.0
2019-01-15 09:45:00,67.89,67.91,67.72,67.72,288587.0,60.8338,60.8517,60.6815,60.6815,288587.0
2019-01-15 09:50:00,67.72,67.79,67.54,67.66,198587.0,60.6815,60.7442,60.5202,60.6277,198587.0
2019-01-15 09:55:00,67.67,67.68,67.48,67.53,232463.0,60.6367,60.6456,60.4664,60.5112,232463.0
2019-01-15 10:00:00,67.54,67.85,67.54,67.79,255240.0,60.5202,60.798,60.5202,60.7442,255240.0
2019-01-15 10:05:00,67.8,67.81,67.66,67.67,153831.0,60.7532,60.7621,60.6277,60.6367,153831.0
2019-01-15 10:10:00,67.68,67.68,67.4,67.42,502457.0,60.6456,60.6456,60.3947,60.4127,502457.0
2019-01-15 10:15:00,67.43,67.47,67.28,67.37,265331.0,60.4216,60.4575,60.2872,60.3679,265331.0
2019-01-15 10:20:00,67.38,67.41,67.27,67.38,197909.0,60.3768,60.4037,60.2782,60.3768,197909.0
2019-01-15 10:25:00,67.39,67.43,67.32,67.36,84429.0,60.3858,60.4216,60.3231,60.3589,84429.0
2019-01-15 10:30:00,67.37,67.45,67.33,67.38,119636.0,60.3679,60.4395,60.332,60.3768,119636.0
2019-01-15 10:35:00,67.39,67.44,67.36,67.44,75301.0,60.3858,60.4306,60.3589,60.4306,75301.0
2019-01-15 10:40:00,67.44,67.55,67.43,67.45,189385.0,60.4306,60.5291,60.4216,60.4395,189385.0
2019-01-15 10:45:00,67.45,67.46,67.35,67.4,80724.0,60.4395,60.4485,60.3499,60.3947,80724.0
2019-01-15 10:50:00,67.41,67.51,67.4,67.49,52993.0,60.4037,60.4933,60.3947,60.4754,52993.0
2019-01-15 10:55:00,67.5,67.54,67.41,67.52,132731.0,60.4843,60.5202,60.4037,60.5023,132731.0
2019-01-15 11:00:00,67.52,67.54,67.48,67.51,53689.0,60.5023,60.5202,60.4664,60.4933,53689.0
2019-01-15 11:05:00,67.52,67.55,67.44,67.48,72159.0,60.5023,60.5291,60.4306,60.4664,72159.0
2019-01-15 11:10:00,67.48,67.48,67.36,67.45,68712.0,60.4664,60.4664,60.3589,60.4395,68712.0
2019-01-15 11:15:00,67.45,67.5,67.43,67.46,48883.0,60.4395,60.4843,60.4216,60.4485,48883.0
2019-01-15 11:20:00,67.46,67.47,67.36,67.37,59437.0,60.4485,60.4575,60.3589,60.3679,59437.0
2019-01-15 11:25:00,67.36,67.46,67.33,67.44,46092.0,60.3589,60.4485,60.332,60.4306,46092.0
2019-01-15 11:30:00,67.44,67.44,67.35,67.39,43047.0,60.4306,60.4306,60.3499,60.3858,43047.0
2019-01-15 11:35:00,67.4,67.42,67.38,67.41,52394.0,60.3947,60.4127,60.3768,60.4037,52394.0
2019-01-15 11:40:00,67.4,67.51,67.37,67.44,123116.0,60.3947,60.4933,60.3679,60.4306,123116.0
2019-01-15 11:45:00,67.45,67.51,67.45,67.5,78626.0,60.4395,60.4933,60.4395,60.4843,78626.0
2019-01-15 11:50:00,67.5,67.54,67.45,67.52,164074.0,60.4843,60.5202,60.4395,60.5023,164074.0
2019-01-15 11:55:00,67.53,67.65,67.52,67.61,198603.0,60.5112,60.6188,60.5023,60.5829,198603.0
2019-01-15 12:00:00,67.61,67.73,67.6,67.73,76933.0,60.5829,60.6904,60.5739,60.6904,76933.0
2019-01-15 12:05:00,67.73,67.79,67.67,67.69,106471.0,60.6904,60.7442,60.6367,60.6546,106471.0
2019-01-15 12:10:00,67.69,67.8,67.69,67.78,60262.0,60.6546,60.7532,60.6546,60.7352,60262.0
2019-01-15 12:15:00,67.78,67.78,67.74,67.75,38246.0,60.7352,60.7352,60.6994,60.7084,38246.0
2019-01-15 12:20:00,67.75,67.81,67.74,67.8,44764.0,60.7084,60.7621,60.6994,60.7532,44764.0
2019-01-15 12:25:00,67.8,67.8,67.71,67.74,39000.0,60.7532,60.7532,60.6725,60.6994,39000.0
2019-01-15 12:30:00,67.74,67.76,67.65,67.66,88563.0,60.6994,60.7173,60.6188,60.6277,88563.0
2019-01-15 12:35:00,67.65,67.7,67.64,67.7,39155.0,60.6188,60.6636,60.6098,60.6636,39155.0
2019-01-15 12:40:00,67.71,67.74,67.66,67.69,44331.0,60.6725,60.6994,60.6277,60.6546,44331.0
2019-01-15 12:45:00,67.68,67.73,67.67,67.69,71815.0,60.6456,60.6904,60.6367,60.6546,71815.0
2019-01-15 12:50:00,67.68,67.7,67.64,67.65,50400.0,60.6456,60.6636,60.6098,60.6188,50400.0
2019-01-15 12:55:00,67.66,67.66,67.57,67.61,99925.0,60.6277,60.6277,60.5471,60.5829,99925.0
2019-01-15 13:00:00,67.6,67.6,67.56,67.57,41345.0,60.5739,60.5739,60.5381,60.5471,41345.0
2019-01-15 13:05:00,67.58,67.64,67.57,67.63,36728.0,60.556,60.6098,60.5471,60.6008,36728.0
2019-01-15 13:10:00,67.63,67.63,67.54,67.56,71268.0,60.6008,60.6008,60.5202,60.5381,71268.0
2019-01-15 13:15:00,67.55,67.59,67.52,67.59,32757.0,60.5291,60.565,60.5023,60.565,32757.0
2019-01-15 13:20:00,67.59,67.62,67.57,67.58,32506.0,60.565,60.5919,60.5471,60.556,32506.0
2019-01-15 13:25:00,67.57,67.61,67.56,67.58,31951.0,60.5471,60.5829,60.5381,60.556,31951.0
2019-01-15 13:30:00,67.57,67.64,67.57,67.64,53637.0,60.5471,60.6098,60.5471,60.6098,53637.0
2019-01-15 13:35:00,67.63,67.66,67.61,67.61,35177.0,60.6008,60.6277,60.5829,60.5829,35177.0
2019-01-15 13:40:00,67.62,67.64,67.6,67.61,38885.0,60.5919,60.6098,60.5739,60.5829,38885.0
2019-01-15 13:45:00,67.62,67.62,67.57,67.61,173450.0,60.5919,60.5919,60.5471,60.5829,173450.0
2019-01-15 13:50:00,67.62,67.66,67.61,67.65,47936.0,60.5919,60.6277,60.5829,60.6188,47936.0
2019-01-15 13:55:00,67.66,67.71,67.64,67.69,79344.0,60.6277,60.6725,60.6098,60.6546,79344.0
2019-01-15 14:00:00,67.69,67.77,67.65,67.67,76083.0,60.6546,60.7263,60.6188,60.6367,76083.0
2019-01-15 14:05:00,67.67,67.73,67.64,67.71,38017.0,60.6367,60.6904,60.6098,60.6725,38017.0
2019-01-15 14:10:00,67.71,67.75,67.7,67.73,54999.0,60.6725,60.7084,60.6636,60.6904,54999.0
2019-01-15 14:15:00,67.73,67.73,67.64,67.7,79019.0,60.6904,60.6904,60.6098,60.6636,79019.0
2019-01-15 14:20:00,67.67,67.67,67.6,67.62,105189.0,60.6367,60.6367,60.5739,60.5919,105189.0
2019-01-15 14:25:00,67.6,67.6,67.42,67.45,124385.0,60.5739,60.5739,60.4127,60.4395,124385.0
2019-01-15 14:30:00,67.44,67.52,67.38,67.52,217637.0,60.4306,60.5023,60.3768,60.5023,217637.0
2019-01-15 14:35:00,67.5,67.5,67.36,67.45,106601.0,60.4843,60.4843,60.3589,60.4395,106601.0
2019-01-15 14:40:00,67.44,67.55,67.42,67.51,169839.0,60.4306,60.5291,60.4127,60.4933,169839.0
2019-01-15 14:45:00,67.5,67.53,67.42,67.47,145344.0,60.4843,60.5112,60.4127,60.4575,145344.0
2019-01-15 14:50:00,67.47,67.55,67.45,67.52,151038.0,60.4575,60.5291,60.4395,60.5023,151038.0
2019-01-15 14:55:00,67.51,67.51,67.46,67.5,106208.0,60.4933,60.4933,60.4485,60.4843,106208.0
2019-01-15 15:00:00,67.5,67.53,67.47,67.5,70200.0,60.4843,60.5112,60.4575,60.4843,70200.0
2019-01-15 15:05:00,67.5,67.6,67.47,67.58,165298.0,60.4843,60.5739,60.4575,60.556,165298.0
2019-01-15 15:10:00,67.59,67.6,67.54,67.57,150059.0,60.565,60.5739,60.5202,60.5471,150059.0
2019-01-15 15:15:00,67.57,67.59,67.52,67.54,162003.0,60.5471,60.565,60.5023,60.5202,162003.0
2019-01-15 15:20:00,67.54,67.54,67.5,67.51,141641.0,60.5202,60.5202,60.4843,60.4933,141641.0
2019-01-15 15:25:00,67.52,67.57,67.5,67.56,155210.0,60.5023,60.5471,60.4843,60.5381,155210.0
2019-01-15 15:30:00,67.56,67.58,67.52,67.53,243701.0,60.5381,60.556,60.5023,60.5112,243701.0
2019-01-15 15:35:00,67.53,67.55,67.47,67.52,271885.0,60.5112,60.5291,60.4575,60.5023,271885.0
2019-01-15 15:40:00,67.52,67.6,67.49,67.59,283521.0,60.5023,60.5739,60.4754,60.565,283521.0
2019-01-15 15:45:00,67.59,67.69,67.59,67.63,445636.0,60.565,60.6546,60.565,60.6008,445636.0
2019-01-15 15:50:00,67.63,67.63,67.56,67.59,416973.0,60.6008,60.6008,60.5381,60.565,416973.0
2019-01-15 15:55:00,67.59,67.67,67.57,67.65,766978.0,60.565,60.6367,60.5471,60.6188,766978.0
2019-01-16 09:30:00,67.74,67.78,67.63,67.71,181810.0,60.6994,60.7352,60.6008,60.6725,181810.0
2019-01-16 09:35:00,67.71,67.98,67.71,67.9,164421.0,60.6725,60.9145,60.6725,60.8428,164421.0
2019-01-16 09:40:00,67.9,67.97,67.83,67.87,148375.0,60.8428,60.9055,60.78,60.8159,148375.0
2019-01-16 09:45:00,67.87,68.03,67.86,67.9,313790.0,60.8159,60.9593,60.8069,60.8428,313790.0
2019-01-16 09:50:00,67.9,67.96,67.88,67.92,106450.0,60.8428,60.8965,60.8248,60.8607,106450.0
2019-01-16 09:55:00,67.92,67.97,67.9,67.93,56032.0,60.8607,60.9055,60.8428,60.8697,56032.0
2019-01-16 10:00:00,67.94,68.01,67.89,67.98,66684.0,60.8786,60.9413,60.8338,60.9145,66684.0
2019-01-16 10:05:00,67.99,68.02,67.96,67.98,69351.0,60.9234,60.9503,60.8965,60.9145,69351.0
2019-01-16 10:10:00,67.98,68.01,67.92,68.01,79238.0,60.9145,60.9413,60.8607,60.9413,79238.0
2019-01-16 10:15:00,68.0,68.01,67.97,67.99,99321.0,60.9324,60.9413,60.9055,60.9234,99321.0
2019-01-16 10:20:00,68.0,68.02,67.91,67.92,114186.0,60.9324,60.9503,60.8517,60.8607,114186.0
2019-01-16 10:25:00,67.93,67.94,67.85,67.86,145927.0,60.8697,60.8786,60.798,60.8069,145927.0
2019-01-16 10:30:00,67.86,67.89,67.71,67.75,411241.0,60.8069,60.8338,60.6725,60.7084,411241.0
2019-01-16 10:35:00,67.74,67.8,67.71,67.73,74492.0,60.6994,60.7532,60.6725,60.6904,74492.0
2019-01-16 10:40:00,67.72,67.73,67.62,67.67,151666.0,60.6815,60.6904,60.5919,60.6367,151666.0
2019-01-16 10:45:00,67.66,67.85,67.64,67.85,70440.0,60.6277,60.798,60.6098,60.798,70440.0
2019-01-16 10:50:00,67.85,67.91,67.84,67.87,94234.0,60.798,60.8517,60.789,60.8159,94234.0
2019-01-16 10:55:00,67.87,67.93,67.84,67.9,119465.0,60.8159,60.8697,60.789,60.8428,119465.0
2019-01-16 11:00:00,67.91,67.94,67.81,67.83,169182.0,60.8517,60.8786,60.7621,60.78,169182.0
2019-01-16 11:05:00,67.83,67.89,67.78,67.85,136055.0,60.78,60.8338,60.7352,60.798,136055.0
2019-01-16 11:10:00,67.86,67.94,67.82,67.93,135740.0,60.8069,60.8786,60.7711,60.8697,135740.0
2019-01-16 11:15:00,67.93,68.02,67.89,67.99,48079.0,60.8697,60.9503,60.8338,60.9234,48079.0
2019-01-16 11:20:00,68.0,68.02,67.96,68.0,71410.0,60.9324,60.9503,60.8965,60.9324,71410.0
2019-01-16 11:25:00,68.0,68.0,67.93,68.0,47605.0,60.9324,60.9324,60.8697,60.9324,47605.0
2019-01-16 11:30:00,67.99,68.0,67.95,67.98,42551.0,60.9234,60.9324,60.8876,60.9145,42551.0
2019-01-16 11:35:00,67.99,68.06,67.94,67.95,57273.0,60.9234,60.9861,60.8786,60.8876,57273.0
2019-01-16 11:40:00,67.94,67.95,67.91,67.92,91637.0,60.8786,60.8876,60.8517,60.8607,91637.0
2019-01-16 11:45:00,67.92,67.94,67.75,67.75,50757.0,60.8607,60.8786,60.7084,60.7084,50757.0
2019-01-16 11:50:00,67.76,67.77,67.7,67.73,78375.0,60.7173,60.7263,60.6636,60.6904,78375.0
2019-01-16 11:55:00,67.73,67.74,67.65,67.7,75111.0,60.6904,60.6994,60.6188,60.6636,75111.0
2019-01-16 12:00:00,67.7,67.75,67.68,67.7,207934.0,60.6636,60.7084,60.6456,60.6636,207934.0
2019-01-16 12:05:00,67.71,67.73,67.7,67.71,96878.0,60.6725,60.6904,60.6636,60.6725,96878.0
2019-01-16 12:10:00,67.72,67.77,67.72,67.72,58193.0,60.6815,60.7263,60.6815,60.6815,58193.0
2019-01-16 12:15:00,67.72,67.77,67.64,67.76,113484.0,60.6815,60.7263,60.6098,60.7173,113484.0
2019-01-16 12:20:00,67.76,67.79,67.69,67.77,94144.0,60.7173,60.7442,60.6546,60.7263,94144.0
2019-01-16 12:25:00,67.76,67.78,67.72,67.78,49395.0,60.7173,60.7352,60.6815,60.7352,49395.0
2019-01-16 12:30:00,67.79,67.8,67.73,67.77,52882.0,60.7442,60.7532,60.6904,60.7263,52882.0
2019-01-16 12:35:00,67.77,67.77,67.7,67.73,53630.0,60.7263,60.7263,60.6636,60.6904,53630.0
2019-01-16 12:40:00,67.74,67.78,67.74,67.77,35693.0,60.6994,60.7352,60.6994,60.7263,35693.0
2019-01-16 12:45:00,67.76,67.81,67.75,67.76,34210.0,60.7173,60.7621,60.7084,60.7173,34210.0
2019-01-16 12:50:00,67.76,67.79,67.76,67.76,30217.0,60.7173,60.7442,60.7173,60.7173,30217.0
2019-01-16 12:55:00,67.76,67.78,67.73,67.76,48884.0,60.7173,60.7352,60.6904,60.7173,48884.0
2019-01-16 13:00:00,67.75,67.75,67.69,67.71,59295.0,60.7084,60.7084,60.6546,60.6725,59295.0
2019-01-16 13:05:00,67.71,67.71,67.65,67.7,47173.0,60.6725,60.6725,60.6188,60.6636,47173.0
2019-01-16 13:10:00,67.7,67.7,67.66,67.66,47155.0,60.6636,60.6636,60.6277,60.6277,47155.0
2019-01-16 13:15:00,67.65,67.69,67.63,67.67,59788.0,60.6188,60.6546,60.6008,60.6367,59788.0
2019-01-16 13:20:00,67.67,67.7,67.65,67.67,41536.0,60.6367,60.6636,60.6188,60.6367,41536.0
2019-01-16 13:25:00,67.67,67.7,67.66,67.68,40347.0,60.6367,60.6636,60.6277,60.6456,40347.0
2019-01-16 13:30:00,67.69,67.76,67.68,67.73,51031.0,60.6546,60.7173,60.6456,60.6904,51031.0
2019-01-16 13:35:00,67.73,67.75,67.72,67.73,61198.0,60.6904,60.7084,60.6815,60.6904,61198.0
2019-01-16 13:40:00,67.73,67.75,67.72,67.73,42637.0,60.6904,60.7084,60.6815,60.6904,42637.0
2019-01-16 13:45:00,67.72,67.81,67.71,67.78,61263.0,60.6815,60.7621,60.6725,60.7352,61263.0
2019-01-16 13:50:00,67.79,67.79,67.75,67.78,77304.0,60.7442,60.7442,60.7084,60.7352,77304.0
2019-01-16 13:55:00,67.78,67.82,67.77,67.8,220488.0,60.7352,60.7711,60.7263,60.7532,220488.0
2019-01-16 14:00:00,67.8,67.84,67.79,67.83,98729.0,60.7532,60.789,60.7442,60.78,98729.0
2019-01-16 14:05:00,67.83,67.84,67.79,67.81,227744.0,60.78,60.789,60.7442,60.7621,227744.0
2019-01-16 14:10:00,67.82,67.83,67.79,67.8,67957.0,60.7711,60.78,60.7442,60.7532,67957.0
2019-01-16 14:15:00,67.8,67.85,67.8,67.83,54644.0,60.7532,60.798,60.7532,60.78,54644.0
2019-01-16 14:20:00,67.83,67.9,67.82,67.88,80255.0,60.78,60.8428,60.7711,60.8248,80255.0
2019-01-16 14:25:00,67.88,67.89,67.85,67.87,119705.0,60.8248,60.8338,60.798,60.8159,119705.0
2019-01-16 14:30:00,67.88,67.94,67.86,67.93,112875.0,60.8248,60.8786,60.8069,60.8697,112875.0
2019-01-16 14:35:00,67.93,67.93,67.88,67.89,57839.0,60.8697,60.8697,60.8248,60.8338,57839.0
2019-01-16 14:40:00,67.89,67.93,67.88,67.9,101409.0,60.8338,60.8697,60.8248,60.8428,101409.0
2019-01-16 14:45:00,67.9,67.91,67.87,67.89,113830.0,60.8428,60.8517,60.8159,60.8338,113830.0
2019-01-16 14:50:00,67.9,67.91,67.81,67.84,158273.0,60.8428,60.8517,60.7621,60.789,158273.0
2019-01-16 14:55:00,67.84,67.86,67.81,67.82,58991.0,60.789,60.8069,60.7621,60.7711,58991.0
2019-01-16 15:00:00,67.82,67.91,67.81,67.91,55391.0,60.7711,60.8517,60.7621,60.8517,55391.0
2019-01-16 15:05:00,67.9,67.9,67.85,67.86,55220.0,60.8428,60.8428,60.798,60.8069,55220.0
2019-01-16 15:10:00,67.87,67.88,67.81,67.82,44146.0,60.8159,60.8248,60.7621,60.7711,44146.0
2019-01-16 15:15:00,67.82,67.86,67.8,67.86,75152.0,60.7711,60.8069,60.7532,60.8069,75152.0
2019-01-16 15:20:00,67.86,67.89,67.85,67.86,56442.0,60.8069,60.8338,60.798,60.8069,56442.0
2019-01-16 15:25:00,67.87,67.88,67.84,67.87,46932.0,60.8159,60.8248,60.789,60.8159,46932.0
2019-01-16 15:30:00,67.87,67.89,67.77,67.79,143588.0,60.8159,60.8338,60.7263,60.7442,143588.0
2019-01-16 15:35:00,67.8,67.82,67.78,67.8,96913.0,60.7532,60.7711,60.7352,60.7532,96913.0
2019-01-16 15:40:00,67.81,67.81,67.74,67.77,153179.0,60.7621,60.7621,60.6994,60.7263,153179.0
2019-01-16 15:45:00,67.77,67.81,67.72,67.8,178955.0,60.7263,60.7621,60.6815,60.7532,178955.0
2019-01-16 15:50:00,67.8,67.8,67.74,67.78,123623.0,60.7532,60.7532,60.6994,60.7352,123623.0
2019-01-16 15:55:00,67.78,67.84,67.7,67.72,742441.0,60.7352,60.789,60.6636,60.6815,742441.0
2019-01-17 09:30:00,67.44,67.63,67.35,67.61,164744.0,60.4306,60.6008,60.3499,60.5829,164744.0
2019-01-17 09:35:00,67.6,67.87,67.58,67.69,427423.0,60.5739,60.8159,60.556,60.6546,427423.0
2019-01-17 09:40:00,67.69,67.73,67.62,67.71,204428.0,60.6546,60.6904,60.5919,60.6725,204428.0
2019-01-17 09:45:00,67.72,67.77,67.68,67.75,128364.0,60.6815,60.7263,60.6456,60.7084,128364.0
2019-01-17 09:50:00,67.75,67.89,67.69,67.85,237205.0,60.7084,60.8338,60.6546,60.798,237205.0
2019-01-17 09:55:00,67.85,67.89,67.81,67.88,62079.0,60.798,60.8338,60.7621,60.8248,62079.0
2019-01-17 10:00:00,67.88,67.89,67.83,67.84,73750.0,60.8248,60.8338,60.78,60.789,73750.0
2019-01-17 10:05:00,67.85,67.86,67.8,67.85,83743.0,60.798,60.8069,60.7532,60.798,83743.0
2019-01-17 10:10:00,67.85,67.95,67.84,67.95,90314.0,60.798,60.8876,60.789,60.8876,90314.0
2019-01-17 10:15:00,67.95,68.04,67.87,67.9,171448.0,60.8876,60.9682,60.8159,60.8428,171448.0
2019-01-17 10:20:00,67.91,67.92,67.82,67.89,142986.0,60.8517,60.8607,60.7711,60.8338,142986.0
2019-01-17 10:25:00,67.88,67.99,67.85,67.96,173076.0,60.8248,60.9234,60.798,60.8965,173076.0
2019-01-17 10:30:00,67.97,67.98,67.91,67.95,150903.0,60.9055,60.9145,60.8517,60.8876,150903.0
2019-01-17 10:35:00,67.96,68.0,67.93,67.94,219791.0,60.8965,60.9324,60.8697,60.8786,219791.0
2019-01-17 10:40:00,67.94,68.03,67.93,68.0,132509.0,60.8786,60.9593,60.8697,60.9324,132509.0
2019-01-17 10:45:00,68.0,68.01,67.93,67.99,167644.0,60.9324,60.9413,60.8697,60.9234,167644.0
2019-01-17 10:50:00,67.98,68.05,67.95,68.03,147219.0,60.9145,60.9772,60.8876,60.9593,147219.0
2019-01-17 10:55:00,68.04,68.08,68.0,68.06,123938.0,60.9682,61.0041,60.9324,60.9861,123938.0
2019-01-17 11:00:00,68.07,68.15,68.07,68.14,141899.0,60.9951,61.0668,60.9951,61.0578,141899.0
2019-01-17 11:05:00,68.14,68.19,68.14,68.18,157008.0,61.0578,61.1026,61.0578,61.0937,157008.0
2019-01-17 11:10:00,68.17,68.26,68.17,68.23,151778.0,61.0847,61.1654,61.0847,61.1385,151778.0
2019-01-17 11:15:00,68.24,68.27,68.16,68.18,153390.0,61.1474,61.1743,61.0757,61.0937,153390.0
2019-01-17 11:20:00,68.18,68.21,68.17,68.21,212565.0,61.0937,61.1205,61.0847,61.1205,212565.0
2019-01-17 11:25:00,68.22,68.3,68.22,68.28,153188.0,61.1295,61.2012,61.1295,61.1833,153188.0
2019-01-17 11:30:00,68.28,68.35,68.24,68.32,163301.0,61.1833,61.246,61.1474,61.2191,163301.0
2019-01-17 11:35:00,68.33,68.33,68.28,68.3,133383.0,61.2281,61.2281,61.1833,61.2012,133383.0
2019-01-17 11:40:00,68.3,68.32,68.28,68.31,164126.0,61.2012,61.2191,61.1833,61.2102,164126.0
2019-01-17 11:45:00,68.32,68.41,68.3,68.33,487000.0,61.2191,61.2998,61.2012,61.2281,487000.0
2019-01-17 11:50:00,68.32,68.32,68.24,68.28,428256.0,61.2191,61.2191,61.1474,61.1833,428256.0
2019-01-17 11:55:00,68.29,68.31,68.25,68.26,143703.0,61.1922,61.2102,61.1564,61.1654,143703.0
2019-01-17 12:00:00,68.26,68.28,68.23,68.26,119589.0,61.1654,61.1833,61.1385,61.1654,119589.0
2019-01-17 12:05:00,68.27,68.27,68.2,68.23,172478.0,61.1743,61.1743,61.1116,61.1385,172478.0
2019-01-17 12:10:00,68.23,68.29,68.22,68.26,147854.0,61.1385,61.1922,61.1295,61.1654,147854.0
2019-01-17 12:15:00,68.27,68.31,68.26,68.28,160986.0,61.1743,61.2102,61.1654,61.1833,160986.0
2019-01-17 12:20:00,68.28,68.28,68.24,68.25,124519.0,61.1833,61.1833,61.1474,61.1564,124519.0
2019-01-17 12:25:00,68.25,68.25,68.2,68.24,154575.0,61.1564,61.1564,61.1116,61.1474,154575.0
2019-01-17 12:30:00,68.24,68.26,68.22,68.25,129554.0,61.1474,61.1654,61.1295,61.1564,129554.0
2019-01-17 12:35:00,68.25,68.27,68.21,68.23,123628.0,61.1564,61.1743,61.1205,61.1385,123628.0
2019-01-17 12:40:00,68.23,68.26,68.22,68.22,144841.0,61.1385,61.1654,61.1295,61.1295,144841.0
2019-01-17 12:45:00,68.23,68.25,68.17,68.19,157640.0,61.1385,61.1564,61.0847,61.1026,157640.0
2019-01-17 12:50:00,68.19,68.19,68.14,68.17,150741.0,61.1026,61.1026,61.0578,61.0847,150741.0
2019-01-17 12:55:00,68.17,68.18,68.1,68.13,130197.0,61.0847,61.0937,61.022,61.0489,130197.0
2019-01-17 13:00:00,68.13,68.19,68.12,68.17,110883.0,61.0489,61.1026,61.0399,61.0847,110883.0
2019-01-17 13:05:00,68.17,68.24,68.17,68.24,147991.0,61.0847,61.1474,61.0847,61.1474,147991.0
2019-01-17 13:10:00,68.24,68.29,68.24,68.26,100857.0,61.1474,61.1922,61.1474,61.1654,100857.0
2019-01-17 13:15:00,68.25,68.28,68.24,68.24,160137.0,61.1564,61.1833,61.1474,61.1474,160137.0
2019-01-17 13:20:00,68.25,68.3,68.24,68.29,179151.0,61.1564,61.2012,61.1474,61.1922,179151.0
2019-01-17 13:25:00,68.29,68.34,68.27,68.28,151741.0,61.1922,61.237,61.1743,61.1833,151741.0
2019-01-17 13:30:00,68.29,68.31,68.28,68.29,130458.0,61.1922,61.2102,61.1833,61.1922,130458.0
2019-01-17 13:35:00,68.3,68.3,68.27,68.29,163811.0,61.2012,61.2012,61.1743,61.1922,163811.0
2019-01-17 13:40:00,68.28,68.29,68.25,68.25,113641.0,61.1833,61.1922,61.1564,61.1564,113641.0
2019-01-17 13:45:00,68.25,68.28,68.23,68.25,164554.0,61.1564,61.1833,61.1385,61.1564,164554.0
2019-01-17 13:50:00,68.25,68.25,68.21,68.24,131390.0,61.1564,61.1564,61.1205,61.1474,131390.0
2019-01-17 13:55:00,68.24,68.29,68.23,68.28,113483.0,61.1474,61.1922,61.1385,61.1833,113483.0
2019-01-17 14:00:00,68.28,68.3,68.27,68.27,122099.0,61.1833,61.2012,61.1743,61.1743,122099.0
2019-01-17 14:05:00,68.27,68.29,68.25,68.27,144299.0,61.1743,61.1922,61.1564,61.1743,144299.0
2019-01-17 14:10:00,68.28,68.29,68.24,68.26,153791.0,61.1833,61.1922,61.1474,61.1654,153791.0
2019-01-17 14:15:00,68.26,68.28,68.25,68.27,145677.0,61.1654,61.1833,61.1564,61.1743,145677.0
2019-01-17 14:20:00,68.27,68.27,68.18,68.2,265512.0,61.1743,61.1743,61.0937,61.1116,265512.0
2019-01-17 14:25:00,68.2,68.23,68.18,68.22,167921.0,61.1116,61.1385,61.0937,61.1295,167921.0
2019-01-17 14:30:00,68.22,68.25,68.21,68.24,160324.0,61.1295,61.1564,61.1205,61.1474,160324.0
2019-01-17 14:35:00,68.23,68.5,68.21,68.44,569257.0,61.1385,61.3804,61.1205,61.3266,569257.0
2019-01-17 14:40:00,68.45,68.91,68.45,68.86,1558922.0,61.3356,61.7478,61.3356,61.703,1558922.0
2019-01-17 14:45:00,68.87,69.2,68.87,69.14,1227728.0,61.712,62.0077,61.712,61.9539,1227728.0
2019-01-17 14:50:00,69.15,69.26,68.91,68.93,1005419.0,61.9628,62.0614,61.7478,61.7657,1005419.0
2019-01-17 14:55:00,68.94,68.98,68.61,68.69,1368920.0,61.7747,61.8105,61.479,61.5507,1368920.0
2019-01-17 15:00:00,68.69,68.7,68.44,68.48,1157949.0,61.5507,61.5596,61.3266,61.3625,1157949.0
2019-01-17 15:05:00,68.48,68.64,68.45,68.56,574187.0,61.3625,61.5059,61.3356,61.4342,574187.0
2019-01-17 15:10:00,68.56,68.61,68.52,68.55,307269.0,61.4342,61.479,61.3983,61.4252,307269.0
2019-01-17 15:15:00,68.54,68.61,68.48,68.6,353810.0,61.4163,61.479,61.3625,61.47,353810.0
2019-01-17 15:20:00,68.6,68.66,68.57,68.63,202911.0,61.47,61.5238,61.4431,61.4969,202911.0
2019-01-17 15:25:00,68.63,68.75,68.56,68.75,225140.0,61.4969,61.6044,61.4342,61.6044,225140.0
2019-01-17 15:30:00,68.74,68.84,68.72,68.81,241439.0,61.5955,61.6851,61.5775,61.6582,241439.0
2019-01-17 15:35:00,68.81,68.83,68.77,68.78,239413.0,61.6582,61.6761,61.6223,61.6313,239413.0
2019-01-17 15:40:00,68.79,68.82,68.71,68.74,233251.0,61.6403,61.6671,61.5686,61.5955,233251.0
2019-01-17 15:45:00,68.74,68.79,68.68,68.69,378526.0,61.5955,61.6403,61.5417,61.5507,378526.0
2019-01-17 15:50:00,68.69,68.73,68.64,68.72,507701.0,61.5507,61.5865,61.5059,61.5775,507701.0
2019-01-17 15:55:00,68.72,68.87,68.72,68.86,1340371.0,61.5775,61.712,61.5775,61.703,1340371.0
2019-01-18 09:30:00,69.48,69.5,69.27,69.49,826110.0,62.2586,62.2765,62.0704,62.2675,826110.0
2019-01-18 09:35:00,69.49,69.61,69.46,69.52,446846.0,62.2675,62.375,62.2406,62.2944,446846.0
2019-01-18 09:40:00,69.52,69.53,69.35,69.44,162965.0,62.2944,62.3034,62.1421,62.2227,162965.0
2019-01-18 09:45:00,69.44,69.73,69.43,69.67,919477.0,62.2227,62.4826,62.2137,62.4288,919477.0
2019-01-18 09:50:00,69.66,69.68,69.56,69.6,327252.0,62.4198,62.4378,62.3302,62.3661,327252.0
2019-01-18 09:55:00,69.6,69.68,69.53,69.68,106223.0,62.3661,62.4378,62.3034,62.4378,106223.0
2019-01-18 10:00:00,69.68,69.69,69.5,69.61,605577.0,62.4378,62.4467,62.2765,62.375,605577.0
2019-01-18 10:05:00,69.6,69.64,69.54,69.55,287651.0,62.3661,62.4019,62.3123,62.3213,287651.0
2019-01-18 10:10:00,69.54,69.68,69.54,69.67,161508.0,62.3123,62.4378,62.3123,62.4288,161508.0
2019-01-18 10:15:00,69.67,69.98,69.66,69.84,831188.0,62.4288,62.7066,62.4198,62.5811,831188.0
2019-01-18 10:20:00,69.85,69.91,69.77,69.84,763519.0,62.5901,62.6439,62.5184,62.5811,763519.0
2019-01-18 10:25:00,69.84,69.85,69.71,69.75,205136.0,62.5811,62.5901,62.4646,62.5005,205136.0
2019-01-18 10:30:00,69.77,69.88,69.75,69.86,167161.0,62.5184,62.617,62.5005,62.5991,167161.0
2019-01-18 10:35:00,69.85,69.88,69.78,69.82,189684.0,62.5901,62.617,62.5274,62.5632,189684.0
2019-01-18 10:40:00,69.81,69.98,69.77,69.92,201930.0,62.5543,62.7066,62.5184,62.6528,201930.0
2019-01-18 10:45:00,69.91,70.01,69.86,69.89,617958.0,62.6439,62.7335,62.5991,62.6259,617958.0
2019-01-18 10:50:00,69.88,70.02,69.87,70.01,544787.0,62.617,62.7424,62.608,62.7335,544787.0
2019-01-18 10:55:00,70.01,70.01,69.89,69.98,416469.0,62.7335,62.7335,62.6259,62.7066,416469.0
2019-01-18 11:00:00,69.97,70.11,69.95,70.09,358587.0,62.6976,62.8231,62.6797,62.8051,358587.0
2019-01-18 11:05:00,70.1,70.16,70.03,70.1,177458.0,62.8141,62.8679,62.7514,62.8141,177458.0
2019-01-18 11:10:00,70.11,70.11,70.04,70.04,139283.0,62.8231,62.8231,62.7603,62.7603,139283.0
2019-01-18 11:15:00,70.04,70.07,69.96,69.98,144103.0,62.7603,62.7872,62.6887,62.7066,144103.0
2019-01-18 11:20:00,69.97,70.07,69.96,70.04,147403.0,62.6976,62.7872,62.6887,62.7603,147403.0
2019-01-18 11:25:00,70.03,70.18,70.03,70.15,103498.0,62.7514,62.8858,62.7514,62.8589,103498.0
2019-01-18 11:30:00,70.15,70.19,70.07,70.12,88329.0,62.8589,62.8948,62.7872,62.832,88329.0
2019-01-18 11:35:00,70.12,70.18,70.1,70.17,90915.0,62.832,62.8858,62.8141,62.8768,90915.0
2019-01-18 11:40:00,70.18,70.22,70.14,70.16,512801.0,62.8858,62.9216,62.85,62.8679,512801.0
2019-01-18 11:45:00,70.17,70.19,70.13,70.15,70971.0,62.8768,62.8948,62.841,62.8589,70971.0
2019-01-18 11:50:00,70.16,70.18,70.11,70.12,67181.0,62.8679,62.8858,62.8231,62.832,67181.0
2019-01-18 11:55:00,70.13,70.22,70.11,70.22,71275.0,62.841,62.9216,62.8231,62.9216,71275.0
2019-01-18 12:00:00,70.23,70.3,70.21,70.21,196262.0,62.9306,62.9933,62.9127,62.9127,196262.0
2019-01-18 12:05:00,70.22,70.24,70.17,70.24,132451.0,62.9216,62.9396,62.8768,62.9396,132451.0
2019-01-18 12:10:00,70.25,70.38,70.23,70.38,115622.0,62.9485,63.065,62.9306,63.065,115622.0
2019-01-18 12:15:00,70.38,70.42,70.29,70.33,119204.0,63.065,63.1009,62.9844,63.0202,119204.0
2019-01-18 12:20:00,70.33,70.38,70.3,70.37,74564.0,63.0202,63.065,62.9933,63.056,74564.0
2019-01-18 12:25:00,70.38,70.44,70.37,70.4,63695.0,63.065,63.1188,63.056,63.0829,63695.0
2019-01-18 12:30:00,70.39,70.42,70.32,70.35,86349.0,63.074,63.1009,63.0112,63.0381,86349.0
2019-01-18 12:35:00,70.35,70.35,70.27,70.27,57033.0,63.0381,63.0381,62.9664,62.9664,57033.0
2019-01-18 12:40:00,70.28,70.38,70.28,70.34,72206.0,62.9754,63.065,62.9754,63.0292,72206.0
2019-01-18 12:45:00,70.34,70.34,70.26,70.28,54793.0,63.0292,63.0292,62.9575,62.9754,54793.0
2019-01-18 12:50:00,70.28,70.32,70.21,70.28,75700.0,62.9754,63.0112,62.9127,62.9754,75700.0
2019-01-18 12:55:00,70.28,70.33,70.26,70.3,57937.0,62.9754,63.0202,62.9575,62.9933,57937.0
2019-01-18 13:00:00,70.31,70.36,70.27,70.31,70335.0,63.0023,63.0471,62.9664,63.0023,70335.0
2019-01-18 13:05:00,70.31,70.31,70.23,70.25,69045.0,63.0023,63.0023,62.9306,62.9485,69045.0
2019-01-18 13:10:00,70.26,70.27,70.2,70.26,86253.0,62.9575,62.9664,62.9037,62.9575,86253.0
2019-01-18 13:15:00,70.24,70.24,70.17,70.23,35872.0,62.9396,62.9396,62.8768,62.9306,35872.0
2019-01-18 13:20:00,70.23,70.26,70.22,70.23,53468.0,62.9306,62.9575,62.9216,62.9306,53468.0
2019-01-18 13:25:00,70.23,70.27,70.14,70.17,222408.0,62.9306,62.9664,62.85,62.8768,222408.0
2019-01-18 13:30:00,70.17,70.21,70.04,70.08,267824.0,62.8768,62.9127,62.7603,62.7962,267824.0
2019-01-18 13:35:00,70.09,70.1,70.05,70.06,78108.0,62.8051,62.8141,62.7693,62.7783,78108.0
2019-01-18 13:40:00,70.06,70.15,70.03,70.13,81096.0,62.7783,62.8589,62.7514,62.841,81096.0
2019-01-18 13:45:00,70.12,70.17,70.06,70.15,112207.0,62.832,62.8768,62.7783,62.8589,112207.0
2019-01-18 13:50:00,70.15,70.18,70.13,70.17,91151.0,62.8589,62.8858,62.841,62.8768,91151.0
2019-01-18 13:55:00,70.16,70.21,70.13,70.2,96471.0,62.8679,62.9127,62.841,62.9037,96471.0
2019-01-18 14:00:00,70.2,70.23,70.16,70.21,76108.0,62.9037,62.9306,62.8679,62.9127,76108.0
2019-01-18 14:05:00,70.21,70.23,70.14,70.23,108620.0,62.9127,62.9306,62.85,62.9306,108620.0
2019-01-18 14:10:00,70.23,70.24,70.15,70.17,55745.0,62.9306,62.9396,62.8589,62.8768,55745.0
2019-01-18 14:15:00,70.18,70.2,70.11,70.12,84253.0,62.8858,62.9037,62.8231,62.832,84253.0
2019-01-18 14:20:00,70.12,70.17,70.09,70.16,127972.0,62.832,62.8768,62.8051,62.8679,127972.0
2019-01-18 14:25:00,70.16,70.17,70.08,70.13,157460.0,62.8679,62.8768,62.7962,62.841,157460.0
2019-01-18 14:30:00,70.12,70.13,70.03,70.03,142902.0,62.832,62.841,62.7514,62.7514,142902.0
2019-01-18 14:35:00,70.03,70.04,69.98,69.99,67569.0,62.7514,62.7603,62.7066,62.7155,67569.0
2019-01-18 14:40:00,70.0,70.04,69.94,69.99,95798.0,62.7245,62.7603,62.6707,62.7155,95798.0
2019-01-18 14:45:00,69.98,70.07,69.95,70.04,115057.0,62.7066,62.7872,62.6797,62.7603,115057.0
2019-01-18 14:50:00,70.04,70.07,70.01,70.06,84603.0,62.7603,62.7872,62.7335,62.7783,84603.0
2019-01-18 14:55:00,70.06,70.09,70.02,70.03,66433.0,62.7783,62.8051,62.7424,62.7514,66433.0
2019-01-18 15:00:00,70.03,70.04,69.95,70.0,86313.0,62.7514,62.7603,62.6797,62.7245,86313.0
2019-01-18 15:05:00,70.0,70.02,69.96,69.98,65687.0,62.7245,62.7424,62.6887,62.7066,65687.0
2019-01-18 15:10:00,69.98,70.09,69.96,70.08,175403.0,62.7066,62.8051,62.6887,62.7962,175403.0
2019-01-18 15:15:00,70.08,70.11,70.05,70.1,82886.0,62.7962,62.8231,62.7693,62.8141,82886.0
2019-01-18 15:20:00,70.1,70.11,70.02,70.03,131350.0,62.8141,62.8231,62.7424,62.7514,131350.0
2019-01-18 15:25:00,70.02,70.07,70.01,70.03,104253.0,62.7424,62.7872,62.7335,62.7514,104253.0
2019-01-18 15:30:00,70.04,70.1,70.01,70.03,194363.0,62.7603,62.8141,62.7335,62.7514,194363.0
2019-01-18 15:35:00,70.03,70.13,70.03,70.11,175707.0,62.7514,62.841,62.7514,62.8231,175707.0
2019-01-18 15:40:00,70.12,70.15,70.1,70.14,229917.0,62.832,62.8589,62.8141,62.85,229917.0
2019-01-18 15:45:00,70.13,70.19,70.06,70.06,379707.0,62.841,62.8948,62.7783,62.7783,379707.0
2019-01-18 15:50:00,70.06,70.07,70.0,70.02,552162.0,62.7783,62.7872,62.7245,62.7424,552162.0
2019-01-18 15:55:00,70.03,70.17,70.03,70.15,1933163.0,62.7514,62.8768,62.7514,62.8589,1933163.0
2019-01-22 09:30:00,69.59,69.61,69.27,69.33,254426.0,62.3571,62.375,62.0704,62.1241,254426.0
2019-01-22 09:35:00,69.32,69.36,69.24,69.26,224109.0,62.1152,62.151,62.0435,62.0614,224109.0
2019-01-22 09:40:00,69.26,69.29,69.16,69.19,244184.0,62.0614,62.0883,61.9718,61.9987,244184.0
2019-01-22 09:45:00,69.19,69.21,69.0,69.01,282923.0,61.9987,62.0166,61.8284,61.8374,282923.0
2019-01-22 09:50:00,69.01,69.01,68.89,68.95,203300.0,61.8374,61.8374,61.7299,61.7836,203300.0
2019-01-22 09:55:00,68.95,69.09,68.95,69.06,191924.0,61.7836,61.9091,61.7836,61.8822,191924.0
2019-01-22 10:00:00,69.05,69.08,69.01,69.06,130927.0,61.8732,61.9001,61.8374,61.8822,130927.0
2019-01-22 10:05:00,69.06,69.07,68.94,69.01,229075.0,61.8822,61.8912,61.7747,61.8374,229075.0
2019-01-22 10:10:00,69.0,69.05,68.99,69.0,134242.0,61.8284,61.8732,61.8195,61.8284,134242.0
2019-01-22 10:15:00,69.0,69.14,68.99,69.06,168616.0,61.8284,61.9539,61.8195,61.8822,168616.0
2019-01-22 10:20:00,69.07,69.19,69.05,69.15,145275.0,61.8912,61.9987,61.8732,61.9628,145275.0
2019-01-22 10:25:00,69.15,69.2,69.11,69.17,59807.0,61.9628,62.0077,61.927,61.9808,59807.0
2019-01-22 10:30:00,69.18,69.29,69.14,69.26,134151.0,61.9897,62.0883,61.9539,62.0614,134151.0
2019-01-22 10:35:00,69.25,69.31,69.23,69.27,70683.0,62.0525,62.1062,62.0345,62.0704,70683.0
2019-01-22 10:40:00,69.26,69.27,69.19,69.23,139991.0,62.0614,62.0704,61.9987,62.0345,139991.0
2019-01-22 10:45:00,69.23,69.24,69.1,69.16,90168.0,62.0345,62.0435,61.918,61.9718,90168.0
2019-01-22 10:50:00,69.15,69.26,69.14,69.17,76259.0,61.9628,62.0614,61.9539,61.9808,76259.0
2019-01-22 10:55:00,69.18,69.25,69.08,69.09,43152.0,61.9897,62.0525,61.9001,61.9091,43152.0
2019-01-22 11:00:00,69.08,69.12,69.05,69.1,330101.0,61.9001,61.936,61.8732,61.918,330101.0
2019-01-22 11:05:00,69.1,69.13,69.06,69.12,95993.0,61.918,61.9449,61.8822,61.936,95993.0
2019-01-22 11:10:00,69.11,69.16,69.05,69.15,156226.0,61.927,61.9718,61.8732,61.9628,156226.0
2019-01-22 11:15:00,69.15,69.18,69.1,69.13,91194.0,61.9628,61.9897,61.918,61.9449,91194.0
2019-01-22 11:20:00,69.13,69.2,69.11,69.15,98189.0,61.9449,62.0077,61.927,61.9628,98189.0
2019-01-22 11:25:00,69.15,69.17,69.08,69.1,54320.0,61.9628,61.9808,61.9001,61.918,54320.0
2019-01-22 11:30:00,69.1,69.16,69.06,69.11,56350.0,61.918,61.9718,61.8822,61.927,56350.0
2019-01-22 11:35:00,69.1,69.16,69.09,69.09,56066.0,61.918,61.9718,61.9091,61.9091,56066.0
2019-01-22 11:40:00,69.09,69.09,68.87,68.94,282936.0,61.9091,61.9091,61.712,61.7747,282936.0
2019-01-22 11:45:00,68.94,69.0,68.9,68.94,108952.0,61.7747,61.8284,61.7388,61.7747,108952.0
2019-01-22 11:50:00,68.94,68.94,68.8,68.81,117080.0,61.7747,61.7747,61.6492,61.6582,117080.0
2019-01-22 11:55:00,68.81,68.82,68.74,68.78,78079.0,61.6582,61.6671,61.5955,61.6313,78079.0
2019-01-22 12:00:00,68.78,68.81,68.7,68.77,438696.0,61.6313,61.6582,61.5596,61.6223,438696.0
2019-01-22 12:05:00,68.76,68.85,68.74,68.82,117401.0,61.6134,61.694,61.5955,61.6671,117401.0
2019-01-22 12:10:00,68.83,68.83,68.77,68.81,31420.0,61.6761,61.6761,61.6223,61.6582,31420.0
2019-01-22 12:15:00,68.81,68.84,68.76,68.77,233040.0,61.6582,61.6851,61.6134,61.6223,233040.0
2019-01-22 12:20:00,68.78,68.82,68.76,68.78,49284.0,61.6313,61.6671,61.6134,61.6313,49284.0
2019-01-22 12:25:00,68.78,68.8,68.72,68.77,131698.0,61.6313,61.6492,61.5775,61.6223,131698.0
2019-01-22 12:30:00,68.77,68.8,68.74,68.75,53096.0,61.6223,61.6492,61.5955,61.6044,53096.0
2019-01-22 12:35:00,68.75,68.8,68.73,68.76,97799.0,61.6044,61.6492,61.5865,61.6134,97799.0
2019-01-22 12:40:00,68.76,68.8,68.73,68.78,58899.0,61.6134,61.6492,61.5865,61.6313,58899.0
2019-01-22 12:45:00,68.79,68.81,68.75,68.78,35254.0,61.6403,61.6582,61.6044,61.6313,35254.0
2019-01-22 12:50:00,68.78,68.79,68.75,68.76,91178.0,61.6313,61.6403,61.6044,61.6134,91178.0
2019-01-22 12:55:00,68.76,68.76,68.7,68.7,381118.0,61.6134,61.6134,61.5596,61.5596,381118.0
2019-01-22 13:00:00,68.7,68.7,68.48,68.48,412593.0,61.5596,61.5596,61.3625,61.3625,412593.0
2019-01-22 13:05:00,68.49,68.53,68.46,68.48,223225.0,61.3714,61.4073,61.3446,61.3625,223225.0
2019-01-22 13:10:00,68.49,68.49,68.37,68.38,670382.0,61.3714,61.3714,61.2639,61.2729,670382.0
2019-01-22 13:15:00,68.38,68.39,68.28,68.3,271092.0,61.2729,61.2818,61.1833,61.2012,271092.0
2019-01-22 13:20:00,68.29,68.47,68.29,68.42,243287.0,61.1922,61.3535,61.1922,61.3087,243287.0
2019-01-22 13:25:00,68.42,68.51,68.39,68.48,185278.0,61.3087,61.3894,61.2818,61.3625,185278.0
2019-01-22 13:30:00,68.47,68.55,68.43,68.54,113660.0,61.3535,61.4252,61.3177,61.4163,113660.0
2019-01-22 13:35:00,68.55,68.61,68.53,68.57,55090.0,61.4252,61.479,61.4073,61.4431,55090.0
2019-01-22 13:40:00,68.56,68.59,68.49,68.5,79049.0,61.4342,61.4611,61.3714,61.3804,79049.0
2019-01-22 13:45:00,68.5,68.54,68.47,68.53,50550.0,61.3804,61.4163,61.3535,61.4073,50550.0
2019-01-22 13:50:00,68.53,68.59,68.52,68.57,88880.0,61.4073,61.4611,61.3983,61.4431,88880.0
2019-01-22 13:55:00,68.57,68.63,68.57,68.57,86852.0,61.4431,61.4969,61.4431,61.4431,86852.0
2019-01-22 14:00:00,68.57,68.58,68.5,68.51,199795.0,61.4431,61.4521,61.3804,61.3894,199795.0
2019-01-22 14:05:00,68.51,68.59,68.5,68.54,120905.0,61.3894,61.4611,61.3804,61.4163,120905.0
2019-01-22 14:10:00,68.54,68.6,68.53,68.53,96231.0,61.4163,61.47,61.4073,61.4073,96231.0
2019-01-22 14:15:00,68.54,68.68,68.53,68.64,88634.0,61.4163,61.5417,61.4073,61.5059,88634.0
2019-01-22 14:20:00,68.65,68.68,68.51,68.53,94047.0,61.5148,61.5417,61.3894,61.4073,94047.0
2019-01-22 14:25:00,68.53,68.59,68.52,68.55,80706.0,61.4073,61.4611,61.3983,61.4252,80706.0
2019-01-22 14:30:00,68.55,68.57,68.53,68.53,52134.0,61.4252,61.4431,61.4073,61.4073,52134.0
2019-01-22 14:35:00,68.54,68.55,68.43,68.45,191526.0,61.4163,61.4252,61.3177,61.3356,191526.0
2019-01-22 14:40:00,68.46,68.54,68.36,68.39,209052.0,61.3446,61.4163,61.255,61.2818,209052.0
2019-01-22 14:45:00,68.39,68.44,68.33,68.36,146687.0,61.2818,61.3266,61.2281,61.255,146687.0
2019-01-22 14:50:00,68.36,68.44,68.33,68.41,211828.0,61.255,61.3266,61.2281,61.2998,211828.0
2019-01-22 14:55:00,68.42,68.53,68.42,68.53,109431.0,61.3087,61.4073,61.3087,61.4073,109431.0
2019-01-22 15:00:00,68.53,68.54,68.39,68.43,183634.0,61.4073,61.4163,61.2818,61.3177,183634.0
2019-01-22 15:05:00,68.43,68.47,68.35,68.38,143211.0,61.3177,61.3535,61.246,61.2729,143211.0
2019-01-22 15:10:00,68.38,68.47,68.36,68.44,132560.0,61.2729,61.3535,61.255,61.3266,132560.0
2019-01-22 15:15:00,68.44,68.51,68.43,68.5,82249.0,61.3266,61.3894,61.3177,61.3804,82249.0
2019-01-22 15:20:00,68.5,68.61,68.49,68.58,152661.0,61.3804,61.479,61.3714,61.4521,152661.0
2019-01-22 15:25:00,68.58,68.6,68.54,68.58,191005.0,61.4521,61.47,61.4163,61.4521,191005.0
2019-01-22 15:30:00,68.57,68.6,68.41,68.41,266490.0,61.4431,61.47,61.2998,61.2998,266490.0
2019-01-22 15:35:00,68.42,68.7,68.34,68.7,346191.0,61.3087,61.5596,61.237,61.5596,346191.0
2019-01-22 15:40:00,68.7,68.77,68.57,68.58,904420.0,61.5596,61.6223,61.4431,61.4521,904420.0
2019-01-22 15:45:00,68.57,68.57,68.45,68.47,308519.0,61.4431,61.4431,61.3356,61.3535,308519.0
2019-01-22 15:50:00,68.48,68.52,68.39,68.4,308274.0,61.3625,61.3983,61.2818,61.2908,308274.0
2019-01-22 15:55:00,68.41,68.74,68.38,68.73,1338030.0,61.2998,61.5955,61.2729,61.5865,1338030.0
2019-01-23 09:30:00,69.19,69.35,69.15,69.3,481532.0,61.9987,62.1421,61.9628,62.0973,481532.0
2019-01-23 09:35:00,69.29,69.42,69.28,69.38,409080.0,62.0883,62.2048,62.0793,62.1689,409080.0
2019-01-23 09:40:00,69.36,69.4,69.29,69.3,257897.0,62.151,62.1869,62.0883,62.0973,257897.0
2019-01-23 09:45:00,69.3,69.51,69.3,69.51,291000.0,62.0973,62.2854,62.0973,62.2854,291000.0
2019-01-23 09:50:00,69.51,69.55,69.4,69.42,579110.0,62.2854,62.3213,62.1869,62.2048,579110.0
2019-01-23 09:55:00,69.42,69.47,69.33,69.34,114527.0,62.2048,62.2496,62.1241,62.1331,114527.0
2019-01-23 10:00:00,69.34,69.42,69.25,69.4,248188.0,62.1331,62.2048,62.0525,62.1869,248188.0
2019-01-23 10:05:00,69.39,69.42,69.28,69.29,118564.0,62.1779,62.2048,62.0793,62.0883,118564.0
2019-01-23 10:10:00,69.3,69.32,69.22,69.24,85592.0,62.0973,62.1152,62.0256,62.0435,85592.0
2019-01-23 10:15:00,69.24,69.28,69.06,69.06,84554.0,62.0435,62.0793,61.8822,61.8822,84554.0
2019-01-23 10:20:00,69.05,69.13,69.01,69.05,71899.0,61.8732,61.9449,61.8374,61.8732,71899.0
2019-01-23 10:25:00,69.05,69.08,68.92,68.94,55362.0,61.8732,61.9001,61.7568,61.7747,55362.0
2019-01-23 10:30:00,68.94,69.02,68.89,68.98,244205.0,61.7747,61.8464,61.7299,61.8105,244205.0
2019-01-23 10:35:00,68.97,69.02,68.88,68.88,72569.0,61.8016,61.8464,61.7209,61.7209,72569.0
2019-01-23 10:40:00,68.88,68.89,68.74,68.75,351112.0,61.7209,61.7299,61.5955,61.6044,351112.0
2019-01-23 10:45:00,68.75,68.86,68.73,68.81,63484.0,61.6044,61.703,61.5865,61.6582,63484.0
2019-01-23 10:50:00,68.81,68.81,68.66,68.69,75759.0,61.6582,61.6582,61.5238,61.5507,75759.0
2019-01-23 10:55:00,68.7,68.73,68.68,68.7,56750.0,61.5596,61.5865,61.5417,61.5596,56750.0
2019-01-23 11:00:00,68.7,68.79,68.66,68.78,79759.0,61.5596,61.6403,61.5238,61.6313,79759.0
2019-01-23 11:05:00,68.78,68.84,68.74,68.77,77431.0,61.6313,61.6851,61.5955,61.6223,77431.0
2019-01-23 11:10:00,68.77,68.89,68.77,68.82,110639.0,61.6223,61.7299,61.6223,61.6671,110639.0
2019-01-23 11:15:00,68.83,68.86,68.67,68.69,112413.0,61.6761,61.703,61.5327,61.5507,112413.0
2019-01-23 11:20:00,68.71,68.71,68.56,68.57,104562.0,61.5686,61.5686,61.4342,61.4431,104562.0
2019-01-23 11:25:00,68.57,68.65,68.52,68.64,182044.0,61.4431,61.5148,61.3983,61.5059,182044.0
2019-01-23 11:30:00,68.64,68.69,68.58,68.67,73282.0,61.5059,61.5507,61.4521,61.5327,73282.0
2019-01-23 11:35:00,68.66,68.71,68.6,68.65,137854.0,61.5238,61.5686,61.47,61.5148,137854.0
2019-01-23 11:40:00,68.64,68.65,68.52,68.52,218044.0,61.5059,61.5148,61.3983,61.3983,218044.0
2019-01-23 11:45:00,68.52,68.54,68.36,68.36,165200.0,61.3983,61.4163,61.255,61.255,165200.0
2019-01-23 11:50:00,68.36,68.41,68.29,68.31,66621.0,61.255,61.2998,61.1922,61.2102,66621.0
2019-01-23 11:55:00,68.32,68.36,68.26,68.32,132938.0,61.2191,61.255,61.1654,61.2191,132938.0
2019-01-23 12:00:00,68.32,68.36,68.23,68.33,84302.0,61.2191,61.255,61.1385,61.2281,84302.0
2019-01-23 12:05:00,68.33,68.36,68.14,68.21,192948.0,61.2281,61.255,61.0578,61.1205,192948.0
2019-01-23 12:10:00,68.21,68.26,68.17,68.23,110752.0,61.1205,61.1654,61.0847,61.1385,110752.0
2019-01-23 12:15:00,68.23,68.23,68.07,68.14,222993.0,61.1385,61.1385,60.9951,61.0578,222993.0
2019-01-23 12:20:00,68.14,68.27,68.1,68.26,78693.0,61.0578,61.1743,61.022,61.1654,78693.0
2019-01-23 12:25:00,68.26,68.35,68.24,68.32,227077.0,61.1654,61.246,61.1474,61.2191,227077.0
2019-01-23 12:30:00,68.33,68.43,68.3,68.38,112508.0,61.2281,61.3177,61.2012,61.2729,112508.0
2019-01-23 12:35:00,68.38,68.39,68.32,68.35,37797.0,61.2729,61.2818,61.2191,61.246,37797.0
2019-01-23 12:40:00,68.34,68.4,68.29,68.38,72975.0,61.237,61.2908,61.1922,61.2729,72975.0
2019-01-23 12:45:00,68.39,68.48,68.39,68.47,99058.0,61.2818,61.3625,61.2818,61.3535,99058.0
2019-01-23 12:50:00,68.46,68.52,68.44,68.48,114964.0,61.3446,61.3983,61.3266,61.3625,114964.0
2019-01-23 12:55:00,68.48,68.55,68.45,68.51,132469.0,61.3625,61.4252,61.3356,61.3894,132469.0
2019-01-23 13:00:00,68.51,68.51,68.41,68.44,70638.0,61.3894,61.3894,61.2998,61.3266,70638.0
2019-01-23 13:05:00,68.43,68.52,68.37,68.52,97412.0,61.3177,61.3983,61.2639,61.3983,97412.0
2019-01-23 13:10:00,68.52,68.52,68.42,68.46,36776.0,61.3983,61.3983,61.3087,61.3446,36776.0
2019-01-23 13:15:00,68.45,68.6,68.45,68.55,1088735.0,61.3356,61.47,61.3356,61.4252,1088735.0
2019-01-23 13:20:00,68.56,68.57,68.51,68.52,89375.0,61.4342,61.4431,61.3894,61.3983,89375.0
2019-01-23 13:25:00,68.52,68.54,68.45,68.47,103290.0,61.3983,61.4163,61.3356,61.3535,103290.0
2019-01-23 13:30:00,68.47,68.6,68.46,68.52,222224.0,61.3535,61.47,61.3446,61.3983,222224.0
2019-01-23 13:35:00,68.53,68.58,68.53,68.54,51166.0,61.4073,61.4521,61.4073,61.4163,51166.0
2019-01-23 13:40:00,68.55,68.6,68.51,68.58,64460.0,61.4252,61.47,61.3894,61.4521,64460.0
2019-01-23 13:45:00,68.59,68.63,68.58,68.59,29584.0,61.4611,61.4969,61.4521,61.4611,29584.0
2019-01-23 13:50:00,68.59,68.61,68.53,68.58,116299.0,61.4611,61.479,61.4073,61.4521,116299.0
2019-01-23 13:55:00,68.58,68.63,68.55,68.6,150371.0,61.4521,61.4969,61.4252,61.47,150371.0
2019-01-23 14:00:00,68.6,68.73,68.59,68.72,117905.0,61.47,61.5865,61.4611,61.5775,117905.0
2019-01-23 14:05:00,68.72,68.73,68.68,68.7,56550.0,61.5775,61.5865,61.5417,61.5596,56550.0
2019-01-23 14:10:00,68.7,68.71,68.68,68.69,27300.0,61.5596,61.5686,61.5417,61.5507,27300.0
2019-01-23 14:15:00,68.68,68.69,68.54,68.56,74320.0,61.5417,61.5507,61.4163,61.4342,74320.0
2019-01-23 14:20:00,68.57,68.69,68.56,68.69,100705.0,61.4431,61.5507,61.4342,61.5507,100705.0
2019-01-23 14:25:00,68.7,68.71,68.63,68.7,62775.0,61.5596,61.5686,61.4969,61.5596,62775.0
2019-01-23 14:30:00,68.7,68.7,68.57,68.66,158825.0,61.5596,61.5596,61.4431,61.5238,158825.0
2019-01-23 14:35:00,68.66,68.71,68.6,68.63,94868.0,61.5238,61.5686,61.47,61.4969,94868.0
2019-01-23 14:40:00,68.64,68.64,68.53,68.53,82620.0,61.5059,61.5059,61.4073,61.4073,82620.0
2019-01-23 14:45:00,68.52,68.54,68.47,68.54,118509.0,61.3983,61.4163,61.3535,61.4163,118509.0
2019-01-23 14:50:00,68.53,68.63,68.53,68.57,88722.0,61.4073,61.4969,61.4073,61.4431,88722.0
2019-01-23 14:55:00,68.57,68.61,68.53,68.57,60642.0,61.4431,61.479,61.4073,61.4431,60642.0
2019-01-23 15:00:00,68.57,68.68,68.57,68.67,78997.0,61.4431,61.5417,61.4431,61.5327,78997.0
2019-01-23 15:05:00,68.67,68.73,68.6,68.62,170588.0,61.5327,61.5865,61.47,61.4879,170588.0
2019-01-23 15:10:00,68.61,68.71,68.6,68.69,58124.0,61.479,61.5686,61.47,61.5507,58124.0
2019-01-23 15:15:00,68.69,68.85,68.69,68.82,227977.0,61.5507,61.694,61.5507,61.6671,227977.0
2019-01-23 15:20:00,68.82,68.89,68.8,68.8,98306.0,61.6671,61.7299,61.6492,61.6492,98306.0
2019-01-23 15:25:00,68.81,68.83,68.76,68.81,74953.0,61.6582,61.6761,61.6134,61.6582,74953.0
2019-01-23 15:30:00,68.82,68.83,68.71,68.72,220930.0,61.6671,61.6761,61.5686,61.5775,220930.0
2019-01-23 15:35:00,68.72,68.8,68.72,68.77,71619.0,61.5775,61.6492,61.5775,61.6223,71619.0
2019-01-23 15:40:00,68.77,68.83,68.76,68.8,147415.0,61.6223,61.6761,61.6134,61.6492,147415.0
2019-01-23 15:45:00,68.8,68.82,68.74,68.81,388511.0,61.6492,61.6671,61.5955,61.6582,388511.0
2019-01-23 15:50:00,68.81,68.81,68.72,68.73,496620.0,61.6582,61.6582,61.5775,61.5865,496620.0
2019-01-23 15:55:00,68.73,68.87,68.73,68.83,623231.0,61.5865,61.712,61.5865,61.6761,623231.0
2019-01-24 09:30:00,69.11,69.21,69.06,69.11,255739.0,61.927,62.0166,61.8822,61.927,255739.0
2019-01-24 09:35:00,69.11,69.16,68.98,69.0,272618.0,61.927,61.9718,61.8105,61.8284,272618.0
2019-01-24 09:40:00,68.99,69.01,68.87,68.91,263348.0,61.8195,61.8374,61.712,61.7478,263348.0
2019-01-24 09:45:00,68.9,69.14,68.9,68.91,248805.0,61.7388,61.9539,61.7388,61.7478,248805.0
2019-01-24 09:50:00,68.91,69.0,68.9,68.95,654187.0,61.7478,61.8284,61.7388,61.7836,654187.0
2019-01-24 09:55:00,68.95,69.0,68.8,68.91,541162.0,61.7836,61.8284,61.6492,61.7478,541162.0
2019-01-24 10:00:00,68.9,69.05,68.84,69.02,196178.0,61.7388,61.8732,61.6851,61.8464,196178.0
2019-01-24 10:05:00,69.02,69.13,68.99,69.11,188619.0,61.8464,61.9449,61.8195,61.927,188619.0
2019-01-24 10:10:00,69.12,69.22,69.1,69.22,178476.0,61.936,62.0256,61.918,62.0256,178476.0
2019-01-24 10:15:00,69.22,69.3,69.21,69.26,198596.0,62.0256,62.0973,62.0166,62.0614,198596.0
2019-01-24 10:20:00,69.25,69.31,69.22,69.29,163888.0,62.0525,62.1062,62.0256,62.0883,163888.0
2019-01-24 10:25:00,69.29,69.45,69.27,69.41,123910.0,62.0883,62.2317,62.0704,62.1958,123910.0
2019-01-24 10:30:00,69.41,69.45,69.36,69.38,96699.0,62.1958,62.2317,62.151,62.1689,96699.0
2019-01-24 10:35:00,69.38,69.41,69.27,69.4,235757.0,62.1689,62.1958,62.0704,62.1869,235757.0
2019-01-24 10:40:00,69.4,69.42,69.34,69.37,94046.0,62.1869,62.2048,62.1331,62.16,94046.0
2019-01-24 10:45:00,69.36,69.4,69.25,69.25,48273.0,62.151,62.1869,62.0525,62.0525,48273.0
2019-01-24 10:50:00,69.25,69.29,69.18,69.21,75510.0,62.0525,62.0883,61.9897,62.0166,75510.0
2019-01-24 10:55:00,69.21,69.33,69.21,69.29,162046.0,62.0166,62.1241,62.0166,62.0883,162046.0
2019-01-24 11:00:00,69.28,69.31,69.23,69.26,119603.0,62.0793,62.1062,62.0345,62.0614,119603.0
2019-01-24 11:05:00,69.26,69.31,69.25,69.31,63407.0,62.0614,62.1062,62.0525,62.1062,63407.0
2019-01-24 11:10:00,69.31,69.33,69.12,69.18,121873.0,62.1062,62.1241,61.936,61.9897,121873.0
2019-01-24 11:15:00,69.17,69.24,69.12,69.15,126887.0,61.9808,62.0435,61.936,61.9628,126887.0
2019-01-24 11:20:00,69.14,69.21,69.07,69.18,48607.0,61.9539,62.0166,61.8912,61.9897,48607.0
2019-01-24 11:25:00,69.17,69.23,69.16,69.2,36414.0,61.9808,62.0345,61.9718,62.0077,36414.0
2019-01-24 11:30:00,69.19,69.24,69.14,69.2,152793.0,61.9987,62.0435,61.9539,62.0077,152793.0
2019-01-24 11:35:00,69.2,69.33,69.18,69.32,53334.0,62.0077,62.1241,61.9897,62.1152,53334.0
2019-01-24 11:40:00,69.32,69.35,69.3,69.34,156956.0,62.1152,62.1421,62.0973,62.1331,156956.0
2019-01-24 11:45:00,69.35,69.48,69.34,69.44,145188.0,62.1421,62.2586,62.1331,62.2227,145188.0
2019-01-24 11:50:00,69.43,69.44,69.37,69.43,91997.0,62.2137,62.2227,62.16,62.2137,91997.0
2019-01-24 11:55:00,69.45,69.5,69.41,69.48,28888.0,62.2317,62.2765,62.1958,62.2586,28888.0
2019-01-24 12:00:00,69.47,69.48,69.37,69.39,45361.0,62.2496,62.2586,62.16,62.1779,45361.0
2019-01-24 12:05:00,69.38,69.39,69.31,69.31,20605.0,62.1689,62.1779,62.1062,62.1062,20605.0
2019-01-24 12:10:00,69.31,69.33,69.26,69.29,35419.0,62.1062,62.1241,62.0614,62.0883,35419.0
2019-01-24 12:15:00,69.28,69.33,69.26,69.27,60998.0,62.0793,62.1241,62.0614,62.0704,60998.0
2019-01-24 12:20:00,69.27,69.3,69.25,69.29,42003.0,62.0704,62.0973,62.0525,62.0883,42003.0
2019-01-24 12:25:00,69.28,69.33,69.26,69.27,53513.0,62.0793,62.1241,62.0614,62.0704,53513.0
2019-01-24 12:30:00,69.27,69.3,69.25,69.25,32806.0,62.0704,62.0973,62.0525,62.0525,32806.0
2019-01-24 12:35:00,69.24,69.25,69.15,69.2,73736.0,62.0435,62.0525,61.9628,62.0077,73736.0
2019-01-24 12:40:00,69.19,69.2,69.15,69.16,20765.0,61.9987,62.0077,61.9628,61.9718,20765.0
2019-01-24 12:45:00,69.17,69.23,69.14,69.17,18615.0,61.9808,62.0345,61.9539,61.9808,18615.0
2019-01-24 12:50:00,69.16,69.17,69.03,69.07,66546.0,61.9718,61.9808,61.8553,61.8912,66546.0
2019-01-24 12:55:00,69.07,69.14,69.06,69.14,48517.0,61.8912,61.9539,61.8822,61.9539,48517.0
2019-01-24 13:00:00,69.13,69.17,69.0,69.03,49415.0,61.9449,61.9808,61.8284,61.8553,49415.0
2019-01-24 13:05:00,69.03,69.07,69.01,69.04,31246.0,61.8553,61.8912,61.8374,61.8643,31246.0
2019-01-24 13:10:00,69.03,69.03,68.87,68.94,179143.0,61.8553,61.8553,61.712,61.7747,179143.0
2019-01-24 13:15:00,68.93,68.93,68.82,68.9,111915.0,61.7657,61.7657,61.6671,61.7388,111915.0
2019-01-24 13:20:00,68.89,68.94,68.86,68.87,67069.0,61.7299,61.7747,61.703,61.712,67069.0
2019-01-24 13:25:00,68.87,68.94,68.85,68.92,31129.0,61.712,61.7747,61.694,61.7568,31129.0
2019-01-24 13:30:00,68.92,69.03,68.91,69.02,58964.0,61.7568,61.8553,61.7478,61.8464,58964.0
2019-01-24 13:35:00,69.02,69.05,68.99,69.04,64876.0,61.8464,61.8732,61.8195,61.8643,64876.0
2019-01-24 13:40:00,69.05,69.06,68.92,68.94,201833.0,61.8732,61.8822,61.7568,61.7747,201833.0
2019-01-24 13:45:00,68.94,69.04,68.93,69.03,328044.0,61.7747,61.8643,61.7657,61.8553,328044.0
2019-01-24 13:50:00,69.03,69.09,69.03,69.07,52233.0,61.8553,61.9091,61.8553,61.8912,52233.0
2019-01-24 13:55:00,69.06,69.12,69.05,69.08,119094.0,61.8822,61.936,61.8732,61.9001,119094.0
2019-01-24 14:00:00,69.08,69.1,68.99,69.03,55151.0,61.9001,61.918,61.8195,61.8553,55151.0
2019-01-24 14:05:00,69.03,69.13,69.03,69.05,71808.0,61.8553,61.9449,61.8553,61.8732,71808.0
2019-01-24 14:10:00,69.06,69.1,69.02,69.09,43449.0,61.8822,61.918,61.8464,61.9091,43449.0
2019-01-24 14:15:00,69.09,69.12,69.07,69.1,63639.0,61.9091,61.936,61.8912,61.918,63639.0
2019-01-24 14:20:00,69.09,69.13,69.07,69.09,62033.0,61.9091,61.9449,61.8912,61.9091,62033.0
2019-01-24 14:25:00,69.09,69.16,69.09,69.14,46726.0,61.9091,61.9718,61.9091,61.9539,46726.0
2019-01-24 14:30:00,69.13,69.16,69.07,69.14,82927.0,61.9449,61.9718,61.8912,61.9539,82927.0
2019-01-24 14:35:00,69.13,69.22,69.12,69.19,92488.0,61.9449,62.0256,61.936,61.9987,92488.0
2019-01-24 14:40:00,69.2,69.2,69.14,69.17,70987.0,62.0077,62.0077,61.9539,61.9808,70987.0
2019-01-24 14:45:00,69.16,69.21,69.15,69.17,61893.0,61.9718,62.0166,61.9628,61.9808,61893.0
2019-01-24 14:50:00,69.17,69.19,69.14,69.17,74545.0,61.9808,61.9987,61.9539,61.9808,74545.0
2019-01-24 14:55:00,69.18,69.2,69.14,69.19,28870.0,61.9897,62.0077,61.9539,61.9987,28870.0
2019-01-24 15:00:00,69.18,69.2,69.15,69.19,40765.0,61.9897,62.0077,61.9628,61.9987,40765.0
2019-01-24 15:05:00,69.19,69.23,69.18,69.18,76821.0,61.9987,62.0345,61.9897,61.9897,76821.0
2019-01-24 15:10:00,69.19,69.27,69.16,69.25,119292.0,61.9987,62.0704,61.9718,62.0525,119292.0
2019-01-24 15:15:00,69.25,69.29,69.19,69.19,98899.0,62.0525,62.0883,61.9987,61.9987,98899.0
2019-01-24 15:20:00,69.19,69.22,69.17,69.19,40259.0,61.9987,62.0256,61.9808,61.9987,40259.0
2019-01-24 15:25:00,69.2,69.22,69.17,69.18,82643.0,62.0077,62.0256,61.9808,61.9897,82643.0
2019-01-24 15:30:00,69.18,69.18,69.11,69.16,194638.0,61.9897,61.9897,61.927,61.9718,194638.0
2019-01-24 15:35:00,69.16,69.17,69.11,69.11,97516.0,61.9718,61.9808,61.927,61.927,97516.0
2019-01-24 15:40:00,69.11,69.13,69.08,69.11,88634.0,61.927,61.9449,61.9001,61.927,88634.0
2019-01-24 15:45:00,69.11,69.17,69.11,69.16,144676.0,61.927,61.9808,61.927,61.9718,144676.0
2019-01-24 15:50:00,69.16,69.2,69.15,69.18,174410.0,61.9718,62.0077,61.9628,61.9897,174410.0
2019-01-24 15:55:00,69.17,69.24,69.16,69.2,749844.0,61.9808,62.0435,61.9718,62.0077,749844.0
2019-01-25 09:30:00,69.6,69.95,69.6,69.79,257610.0,62.3661,62.6797,62.3661,62.5363,257610.0
2019-01-25 09:35:00,69.78,69.85,69.73,69.79,162152.0,62.5274,62.5901,62.4826,62.5363,162152.0
2019-01-25 09:40:00,69.79,69.94,69.79,69.93,179326.0,62.5363,62.6707,62.5363,62.6618,179326.0
2019-01-25 09:45:00,69.93,70.07,69.91,70.0,138267.0,62.6618,62.7872,62.6439,62.7245,138267.0
2019-01-25 09:50:00,70.01,70.14,70.0,70.04,213453.0,62.7335,62.85,62.7245,62.7603,213453.0
2019-01-25 09:55:00,70.04,70.09,69.95,70.09,186674.0,62.7603,62.8051,62.6797,62.8051,186674.0
2019-01-25 10:00:00,70.1,70.24,70.1,70.22,860522.0,62.8141,62.9396,62.8141,62.9216,860522.0
2019-01-25 10:05:00,70.22,70.27,70.2,70.27,388055.0,62.9216,62.9664,62.9037,62.9664,388055.0
2019-01-25 10:10:00,70.26,70.33,70.24,70.31,202187.0,62.9575,63.0202,62.9396,63.0023,202187.0
2019-01-25 10:15:00,70.31,70.34,70.26,70.27,82391.0,63.0023,63.0292,62.9575,62.9664,82391.0
2019-01-25 10:20:00,70.26,70.29,70.14,70.18,204929.0,62.9575,62.9844,62.85,62.8858,204929.0
2019-01-25 10:25:00,70.18,70.26,70.18,70.24,242824.0,62.8858,62.9575,62.8858,62.9396,242824.0
2019-01-25 10:30:00,70.23,70.31,70.13,70.2,414299.0,62.9306,63.0023,62.841,62.9037,414299.0
2019-01-25 10:35:00,70.19,70.33,70.18,70.3,133606.0,62.8948,63.0202,62.8858,62.9933,133606.0
2019-01-25 10:40:00,70.28,70.36,70.28,70.35,203600.0,62.9754,63.0471,62.9754,63.0381,203600.0
2019-01-25 10:45:00,70.36,70.36,70.3,70.32,83321.0,63.0471,63.0471,62.9933,63.0112,83321.0
2019-01-25 10:50:00,70.32,70.34,70.29,70.33,79947.0,63.0112,63.0292,62.9844,63.0202,79947.0
2019-01-25 10:55:00,70.33,70.34,70.3,70.31,48542.0,63.0202,63.0292,62.9933,63.0023,48542.0
2019-01-25 11:00:00,70.31,70.35,70.23,70.27,91500.0,63.0023,63.0381,62.9306,62.9664,91500.0
2019-01-25 11:05:00,70.27,70.3,70.23,70.28,47408.0,62.9664,62.9933,62.9306,62.9754,47408.0
2019-01-25 11:10:00,70.28,70.28,70.17,70.19,68712.0,62.9754,62.9754,62.8768,62.8948,68712.0
2019-01-25 11:15:00,70.19,70.2,70.14,70.15,104447.0,62.8948,62.9037,62.85,62.8589,104447.0
2019-01-25 11:20:00,70.15,70.16,70.08,70.08,203247.0,62.8589,62.8679,62.7962,62.7962,203247.0
2019-01-25 11:25:00,70.07,70.12,70.04,70.12,48094.0,62.7872,62.832,62.7603,62.832,48094.0
2019-01-25 11:30:00,70.12,70.19,70.11,70.17,89482.0,62.832,62.8948,62.8231,62.8768,89482.0
2019-01-25 11:35:00,70.16,70.19,70.14,70.17,33315.0,62.8679,62.8948,62.85,62.8768,33315.0
2019-01-25 11:40:00,70.18,70.25,70.18,70.22,41524.0,62.8858,62.9485,62.8858,62.9216,41524.0
2019-01-25 11:45:00,70.22,70.25,70.17,70.25,133128.0,62.9216,62.9485,62.8768,62.9485,133128.0
2019-01-25 11:50:00,70.24,70.25,70.21,70.23,56955.0,62.9396,62.9485,62.9127,62.9306,56955.0
2019-01-25 11:55:00,70.22,70.23,70.19,70.19,126490.0,62.9216,62.9306,62.8948,62.8948,126490.0
2019-01-25 12:00:00,70.2,70.2,70.12,70.16,98561.0,62.9037,62.9037,62.832,62.8679,98561.0
2019-01-25 12:05:00,70.16,70.19,70.12,70.12,231341.0,62.8679,62.8948,62.832,62.832,231341.0
2019-01-25 12:10:00,70.12,70.15,70.08,70.12,62765.0,62.832,62.8589,62.7962,62.832,62765.0
2019-01-25 12:15:00,70.12,70.18,70.12,70.13,65351.0,62.832,62.8858,62.832,62.841,65351.0
2019-01-25 12:20:00,70.14,70.15,70.09,70.15,111004.0,62.85,62.8589,62.8051,62.8589,111004.0
2019-01-25 12:25:00,70.15,70.3,70.14,70.27,132804.0,62.8589,62.9933,62.85,62.9664,132804.0
2019-01-25 12:30:00,70.26,70.27,70.19,70.22,159560.0,62.9575,62.9664,62.8948,62.9216,159560.0
2019-01-25 12:35:00,70.22,70.26,70.2,70.26,61931.0,62.9216,62.9575,62.9037,62.9575,61931.0
2019-01-25 12:40:00,70.27,70.28,70.14,70.15,181723.0,62.9664,62.9754,62.85,62.8589,181723.0
2019-01-25 12:45:00,70.15,70.16,69.96,70.03,337523.0,62.8589,62.8679,62.6887,62.7514,337523.0
2019-01-25 12:50:00,70.04,70.06,69.91,70.01,118473.0,62.7603,62.7783,62.6439,62.7335,118473.0
2019-01-25 12:55:00,70.0,70.11,69.99,70.08,116122.0,62.7245,62.8231,62.7155,62.7962,116122.0
2019-01-25 13:00:00,70.08,70.16,70.08,70.08,40203.0,62.7962,62.8679,62.7962,62.7962,40203.0
2019-01-25 13:05:00,70.09,70.12,70.05,70.09,69764.0,62.8051,62.832,62.7693,62.8051,69764.0
2019-01-25 13:10:00,70.08,70.09,70.02,70.07,38736.0,62.7962,62.8051,62.7424,62.7872,38736.0
2019-01-25 13:15:00,70.06,70.15,70.06,70.09,53303.0,62.7783,62.8589,62.7783,62.8051,53303.0
2019-01-25 13:20:00,70.09,70.18,70.08,70.17,107111.0,62.8051,62.8858,62.7962,62.8768,107111.0
2019-01-25 13:25:00,70.16,70.18,70.11,70.16,67297.0,62.8679,62.8858,62.8231,62.8679,67297.0
2019-01-25 13:30:00,70.15,70.2,70.13,70.13,72997.0,62.8589,62.9037,62.841,62.841,72997.0
2019-01-25 13:35:00,70.13,70.17,70.06,70.11,69110.0,62.841,62.8768,62.7783,62.8231,69110.0
2019-01-25 13:40:00,70.11,70.15,70.08,70.13,83184.0,62.8231,62.8589,62.7962,62.841,83184.0
2019-01-25 13:45:00,70.13,70.17,70.12,70.15,32556.0,62.841,62.8768,62.832,62.8589,32556.0
2019-01-25 13:50:00,70.16,70.16,70.12,70.15,40066.0,62.8679,62.8679,62.832,62.8589,40066.0
2019-01-25 13:55:00,70.14,70.16,70.11,70.14,31066.0,62.85,62.8679,62.8231,62.85,31066.0
2019-01-25 14:00:00,70.15,70.15,70.08,70.14,46669.0,62.8589,62.8589,62.7962,62.85,46669.0
2019-01-25 14:05:00,70.14,70.17,70.13,70.17,82124.0,62.85,62.8768,62.841,62.8768,82124.0
2019-01-25 14:10:00,70.17,70.18,70.09,70.17,79375.0,62.8768,62.8858,62.8051,62.8768,79375.0
2019-01-25 14:15:00,70.16,70.21,70.09,70.16,63679.0,62.8679,62.9127,62.8051,62.8679,63679.0
2019-01-25 14:20:00,70.16,70.17,70.04,70.11,74139.0,62.8679,62.8768,62.7603,62.8231,74139.0
2019-01-25 14:25:00,70.11,70.11,69.98,70.03,95028.0,62.8231,62.8231,62.7066,62.7514,95028.0
2019-01-25 14:30:00,70.03,70.07,70.01,70.04,134487.0,62.7514,62.7872,62.7335,62.7603,134487.0
2019-01-25 14:35:00,70.03,70.11,70.0,70.09,105148.0,62.7514,62.8231,62.7245,62.8051,105148.0
2019-01-25 14:40:00,70.09,70.15,70.07,70.14,52015.0,62.8051,62.8589,62.7872,62.85,52015.0
2019-01-25 14:45:00,70.14,70.16,70.11,70.11,108761.0,62.85,62.8679,62.8231,62.8231,108761.0
2019-01-25 14:50:00,70.11,70.16,70.08,70.13,158881.0,62.8231,62.8679,62.7962,62.841,158881.0
2019-01-25 14:55:00,70.13,70.2,70.1,70.12,155280.0,62.841,62.9037,62.8141,62.832,155280.0
2019-01-25 15:00:00,70.12,70.15,70.08,70.12,111101.0,62.832,62.8589,62.7962,62.832,111101.0
2019-01-25 15:05:00,70.12,70.14,70.09,70.11,53054.0,62.832,62.85,62.8051,62.8231,53054.0
2019-01-25 15:10:00,70.12,70.15,70.1,70.11,40052.0,62.832,62.8589,62.8141,62.8231,40052.0
2019-01-25 15:15:00,70.12,70.17,70.11,70.14,81325.0,62.832,62.8768,62.8231,62.85,81325.0
2019-01-25 15:20:00,70.14,70.16,70.1,70.11,60457.0,62.85,62.8679,62.8141,62.8231,60457.0
2019-01-25 15:25:00,70.11,70.13,70.04,70.06,88112.0,62.8231,62.841,62.7603,62.7783,88112.0
2019-01-25 15:30:00,70.06,70.07,69.95,70.01,183938.0,62.7783,62.7872,62.6797,62.7335,183938.0
2019-01-25 15:35:00,70.01,70.05,69.97,70.04,155047.0,62.7335,62.7693,62.6976,62.7603,155047.0
2019-01-25 15:40:00,70.05,70.1,70.01,70.06,233186.0,62.7693,62.8141,62.7335,62.7783,233186.0
2019-01-25 15:45:00,70.07,70.11,70.06,70.09,230542.0,62.7872,62.8231,62.7783,62.8051,230542.0
2019-01-25 15:50:00,70.09,70.1,70.03,70.05,329341.0,62.8051,62.8141,62.7514,62.7693,329341.0
2019-01-25 15:55:00,70.05,70.12,70.01,70.08,1456877.0,62.7693,62.832,62.7335,62.7962,1456877.0
2019-01-28 09:30:00,69.07,69.13,68.86,68.94,792979.0,61.8912,61.9449,61.703,61.7747,792979.0
2019-01-28 09:35:00,68.94,68.96,68.8,68.8,488720.0,61.7747,61.7926,61.6492,61.6492,488720.0
2019-01-28 09:40:00,68.81,68.94,68.78,68.92,311868.0,61.6582,61.7747,61.6313,61.7568,311868.0
2019-01-28 09:45:00,68.92,69.04,68.91,68.99,105561.0,61.7568,61.8643,61.7478,61.8195,105561.0
2019-01-28 09:50:00,68.99,69.07,68.91,69.03,240806.0,61.8195,61.8912,61.7478,61.8553,240806.0
2019-01-28 09:55:00,69.03,69.15,68.99,69.14,177264.0,61.8553,61.9628,61.8195,61.9539,177264.0
2019-01-28 10:00:00,69.14,69.14,69.01,69.04,143753.0,61.9539,61.9539,61.8374,61.8643,143753.0
2019-01-28 10:05:00,69.03,69.17,69.02,69.13,163105.0,61.8553,61.9808,61.8464,61.9449,163105.0
2019-01-28 10:10:00,69.13,69.13,69.0,69.0,117428.0,61.9449,61.9449,61.8284,61.8284,117428.0
2019-01-28 10:15:00,69.02,69.14,69.0,69.14,112207.0,61.8464,61.9539,61.8284,61.9539,112207.0
2019-01-28 10:20:00,69.13,69.27,69.12,69.23,218534.0,61.9449,62.0704,61.936,62.0345,218534.0
2019-01-28 10:25:00,69.24,69.26,69.18,69.23,84049.0,62.0435,62.0614,61.9897,62.0345,84049.0
2019-01-28 10:30:00,69.23,69.27,69.2,69.25,107762.0,62.0345,62.0704,62.0077,62.0525,107762.0
2019-01-28 10:35:00,69.26,69.32,69.23,69.26,141443.0,62.0614,62.1152,62.0345,62.0614,141443.0
2019-01-28 10:40:00,69.24,69.43,69.23,69.41,187026.0,62.0435,62.2137,62.0345,62.1958,187026.0
2019-01-28 10:45:00,69.41,69.43,69.29,69.29,117737.0,62.1958,62.2137,62.0883,62.0883,117737.0
2019-01-28 10:50:00,69.28,69.38,69.24,69.36,62114.0,62.0793,62.1689,62.0435,62.151,62114.0
2019-01-28 10:55:00,69.36,69.36,69.22,69.22,105587.0,62.151,62.151,62.0256,62.0256,105587.0
2019-01-28 11:00:00,69.2,69.28,69.1,69.11,113389.0,62.0077,62.0793,61.918,61.927,113389.0
2019-01-28 11:05:00,69.11,69.22,69.1,69.2,45928.0,61.927,62.0256,61.918,62.0077,45928.0
2019-01-28 11:10:00,69.19,69.33,69.17,69.3,61041.0,61.9987,62.1241,61.9808,62.0973,61041.0
2019-01-28 11:15:00,69.31,69.31,69.17,69.18,92423.0,62.1062,62.1062,61.9808,61.9897,92423.0
2019-01-28 11:20:00,69.19,69.24,69.16,69.22,77235.0,61.9987,62.0435,61.9718,62.0256,77235.0
2019-01-28 11:25:00,69.22,69.26,69.21,69.22,45521.0,62.0256,62.0614,62.0166,62.0256,45521.0
2019-01-28 11:30:00,69.23,69.29,69.18,69.2,104432.0,62.0345,62.0883,61.9897,62.0077,104432.0
2019-01-28 11:35:00,69.21,69.21,69.11,69.11,66821.0,62.0166,62.0166,61.927,61.927,66821.0
2019-01-28 11:40:00,69.12,69.12,68.99,69.01,257178.0,61.936,61.936,61.8195,61.8374,257178.0
2019-01-28 11:45:00,69.01,69.05,68.86,68.98,310822.0,61.8374,61.8732,61.703,61.8105,310822.0
2019-01-28 11:50:00,68.97,69.03,68.92,68.93,86865.0,61.8016,61.8553,61.7568,61.7657,86865.0
2019-01-28 11:55:00,68.92,68.96,68.89,68.9,94859.0,61.7568,61.7926,61.7299,61.7388,94859.0
2019-01-28 12:00:00,68.9,68.94,68.8,68.89,125589.0,61.7388,61.7747,61.6492,61.7299,125589.0
2019-01-28 12:05:00,68.89,68.94,68.86,68.93,132201.0,61.7299,61.7747,61.703,61.7657,132201.0
2019-01-28 12:10:00,68.93,68.98,68.91,68.96,139101.0,61.7657,61.8105,61.7478,61.7926,139101.0
2019-01-28 12:15:00,68.97,69.05,68.97,69.0,136865.0,61.8016,61.8732,61.8016,61.8284,136865.0
2019-01-28 12:20:00,69.0,69.1,68.99,69.09,105918.0,61.8284,61.918,61.8195,61.9091,105918.0
2019-01-28 12:25:00,69.1,69.11,69.05,69.09,65400.0,61.918,61.927,61.8732,61.9091,65400.0
2019-01-28 12:30:00,69.1,69.13,69.07,69.09,192498.0,61.918,61.9449,61.8912,61.9091,192498.0
2019-01-28 12:35:00,69.08,69.08,69.0,69.06,286678.0,61.9001,61.9001,61.8284,61.8822,286678.0
2019-01-28 12:40:00,69.07,69.14,69.06,69.09,75160.0,61.8912,61.9539,61.8822,61.9091,75160.0
2019-01-28 12:45:00,69.08,69.13,69.08,69.12,603361.0,61.9001,61.9449,61.9001,61.936,603361.0
2019-01-28 12:50:00,69.13,69.14,69.06,69.08,66081.0,61.9449,61.9539,61.8822,61.9001,66081.0
2019-01-28 12:55:00,69.08,69.08,69.0,69.02,75145.0,61.9001,61.9001,61.8284,61.8464,75145.0
2019-01-28 13:00:00,69.01,69.03,68.96,68.98,62203.0,61.8374,61.8553,61.7926,61.8105,62203.0
2019-01-28 13:05:00,68.98,69.08,68.97,69.07,95859.0,61.8105,61.9001,61.8016,61.8912,95859.0
2019-01-28 13:10:00,69.08,69.16,69.08,69.13,34878.0,61.9001,61.9718,61.9001,61.9449,34878.0
2019-01-28 13:15:00,69.13,69.17,69.11,69.17,106609.0,61.9449,61.9808,61.927,61.9808,106609.0
2019-01-28 13:20:00,69.17,69.3,69.16,69.24,134412.0,61.9808,62.0973,61.9718,62.0435,134412.0
2019-01-28 13:25:00,69.24,69.26,69.16,69.17,72614.0,62.0435,62.0614,61.9718,61.9808,72614.0
2019-01-28 13:30:00,69.18,69.3,69.18,69.29,101433.0,61.9897,62.0973,61.9897,62.0883,101433.0
2019-01-28 13:35:00,69.3,69.33,69.25,69.27,63491.0,62.0973,62.1241,62.0525,62.0704,63491.0
2019-01-28 13:40:00,69.27,69.3,69.25,69.27,96006.0,62.0704,62.0973,62.0525,62.0704,96006.0
2019-01-28 13:45:00,69.27,69.31,69.26,69.29,129195.0,62.0704,62.1062,62.0614,62.0883,129195.0
2019-01-28 13:50:00,69.3,69.34,69.24,69.27,225287.0,62.0973,62.1331,62.0435,62.0704,225287.0
2019-01-28 13:55:00,69.27,69.29,69.23,69.27,67579.0,62.0704,62.0883,62.0345,62.0704,67579.0
2019-01-28 14:00:00,69.28,69.31,69.21,69.21,88313.0,62.0793,62.1062,62.0166,62.0166,88313.0
2019-01-28 14:05:00,69.21,69.25,69.21,69.25,36795.0,62.0166,62.0525,62.0166,62.0525,36795.0
2019-01-28 14:10:00,69.24,69.25,69.19,69.2,52367.0,62.0435,62.0525,61.9987,62.0077,52367.0
2019-01-28 14:15:00,69.2,69.24,69.18,69.23,74068.0,62.0077,62.0435,61.9897,62.0345,74068.0
2019-01-28 14:20:00,69.23,69.27,69.16,69.16,229260.0,62.0345,62.0704,61.9718,61.9718,229260.0
2019-01-28 14:25:00,69.17,69.2,69.14,69.2,37045.0,61.9808,62.0077,61.9539,62.0077,37045.0
2019-01-28 14:30:00,69.2,69.28,69.2,69.26,215352.0,62.0077,62.0793,62.0077,62.0614,215352.0
2019-01-28 14:35:00,69.26,69.3,69.22,69.29,172128.0,62.0614,62.0973,62.0256,62.0883,172128.0
2019-01-28 14:40:00,69.28,69.29,69.21,69.23,163668.0,62.0793,62.0883,62.0166,62.0345,163668.0
2019-01-28 14:45:00,69.23,69.34,69.23,69.34,86131.0,62.0345,62.1331,62.0345,62.1331,86131.0
2019-01-28 14:50:00,69.34,69.41,69.32,69.33,255331.0,62.1331,62.1958,62.1152,62.1241,255331.0
2019-01-28 14:55:00,69.34,69.37,69.31,69.32,131876.0,62.1331,62.16,62.1062,62.1152,131876.0
2019-01-28 15:00:00,69.32,69.37,69.3,69.33,246182.0,62.1152,62.16,62.0973,62.1241,246182.0
2019-01-28 15:05:00,69.33,69.33,69.22,69.26,497603.0,62.1241,62.1241,62.0256,62.0614,497603.0
2019-01-28 15:10:00,69.26,69.36,69.25,69.36,96533.0,62.0614,62.151,62.0525,62.151,96533.0
2019-01-28 15:15:00,69.36,69.36,69.29,69.33,226989.0,62.151,62.151,62.0883,62.1241,226989.0
2019-01-28 15:20:00,69.34,69.44,69.33,69.39,127822.0,62.1331,62.2227,62.1241,62.1779,127822.0
2019-01-28 15:25:00,69.39,69.39,69.31,69.32,98361.0,62.1779,62.1779,62.1062,62.1152,98361.0
2019-01-28 15:30:00,69.31,69.34,69.28,69.33,159107.0,62.1062,62.1331,62.0793,62.1241,159107.0
2019-01-28 15:35:00,69.33,69.33,69.29,69.29,102626.0,62.1241,62.1241,62.0883,62.0883,102626.0
2019-01-28 15:40:00,69.29,69.31,69.26,69.26,172413.0,62.0883,62.1062,62.0614,62.0614,172413.0
2019-01-28 15:45:00,69.25,69.31,69.23,69.25,177574.0,62.0525,62.1062,62.0345,62.0525,177574.0
2019-01-28 15:50:00,69.23,69.29,69.2,69.28,166121.0,62.0345,62.0883,62.0077,62.0793,166121.0
2019-01-28 15:55:00,69.28,69.42,69.27,69.39,544924.0,62.0793,62.2048,62.0704,62.1779,544924.0
2019-01-29 09:30:00,69.7,69.91,69.68,69.85,247278.0,62.4557,62.6439,62.4378,62.5901,247278.0
2019-01-29 09:35:00,69.86,69.99,69.8,69.95,381811.0,62.5991,62.7155,62.5453,62.6797,381811.0
2019-01-29 09:40:00,69.95,70.05,69.86,70.01,327471.0,62.6797,62.7693,62.5991,62.7335,327471.0
2019-01-29 09:45:00,70.0,70.19,69.98,70.13,383917.0,62.7245,62.8948,62.7066,62.841,383917.0
2019-01-29 09:50:00,70.13,70.16,70.07,70.14,91768.0,62.841,62.8679,62.7872,62.85,91768.0
2019-01-29 09:55:00,70.14,70.22,70.13,70.18,148083.0,62.85,62.9216,62.841,62.8858,148083.0
2019-01-29 10:00:00,70.18,70.3,70.15,70.26,139278.0,62.8858,62.9933,62.8589,62.9575,139278.0
2019-01-29 10:05:00,70.27,70.28,70.11,70.13,150770.0,62.9664,62.9754,62.8231,62.841,150770.0
2019-01-29 10:10:00,70.11,70.14,70.08,70.08,206669.0,62.8231,62.85,62.7962,62.7962,206669.0
2019-01-29 10:15:00,70.08,70.18,70.04,70.17,329056.0,62.7962,62.8858,62.7603,62.8768,329056.0
2019-01-29 10:20:00,70.17,70.19,70.11,70.16,170372.0,62.8768,62.8948,62.8231,62.8679,170372.0
2019-01-29 10:25:00,70.17,70.42,70.16,70.4,284770.0,62.8768,63.1009,62.8679,63.0829,284770.0
2019-01-29 10:30:00,70.43,70.44,70.37,70.43,84907.0,63.1098,63.1188,63.056,63.1098,84907.0
2019-01-29 10:35:00,70.43,70.46,70.39,70.42,89685.0,63.1098,63.1367,63.074,63.1009,89685.0
2019-01-29 10:40:00,70.42,70.49,70.37,70.42,158829.0,63.1009,63.1636,63.056,63.1009,158829.0
2019-01-29 10:45:00,70.42,70.45,70.29,70.35,138964.0,63.1009,63.1277,62.9844,63.0381,138964.0
2019-01-29 10:50:00,70.36,70.36,70.23,70.25,125793.0,63.0471,63.0471,62.9306,62.9485,125793.0
2019-01-29 10:55:00,70.25,70.28,70.05,70.07,163792.0,62.9485,62.9754,62.7693,62.7872,163792.0
2019-01-29 11:00:00,70.07,70.18,70.03,70.1,107183.0,62.7872,62.8858,62.7514,62.8141,107183.0
2019-01-29 11:05:00,70.1,70.18,70.06,70.11,67300.0,62.8141,62.8858,62.7783,62.8231,67300.0
2019-01-29 11:10:00,70.12,70.17,70.1,70.17,48401.0,62.832,62.8768,62.8141,62.8768,48401.0
2019-01-29 11:15:00,70.18,70.22,70.15,70.19,57530.0,62.8858,62.9216,62.8589,62.8948,57530.0
2019-01-29 11:20:00,70.19,70.25,70.16,70.21,83102.0,62.8948,62.9485,62.8679,62.9127,83102.0
2019-01-29 11:25:00,70.2,70.28,70.19,70.23,129237.0,62.9037,62.9754,62.8948,62.9306,129237.0
2019-01-29 11:30:00,70.24,70.34,70.24,70.32,63705.0,62.9396,63.0292,62.9396,63.0112,63705.0
2019-01-29 11:35:00,70.31,70.37,70.3,70.34,63381.0,63.0023,63.056,62.9933,63.0292,63381.0
2019-01-29 11:40:00,70.34,70.36,70.29,70.35,54237.0,63.0292,63.0471,62.9844,63.0381,54237.0
2019-01-29 11:45:00,70.35,70.41,70.34,70.38,31278.0,63.0381,63.0919,63.0292,63.065,31278.0
2019-01-29 11:50:00,70.38,70.41,70.33,70.39,31594.0,63.065,63.0919,63.0202,63.074,31594.0
2019-01-29 11:55:00,70.39,70.39,70.32,70.36,95984.0,63.074,63.074,63.0112,63.0471,95984.0
2019-01-29 12:00:00,70.35,70.36,70.28,70.3,191470.0,63.0381,63.0471,62.9754,62.9933,191470.0
2019-01-29 12:05:00,70.29,70.34,70.28,70.31,32655.0,62.9844,63.0292,62.9754,63.0023,32655.0
2019-01-29 12:10:00,70.3,70.39,70.29,70.39,140620.0,62.9933,63.074,62.9844,63.074,140620.0
2019-01-29 12:15:00,70.38,70.42,70.36,70.38,99750.0,63.065,63.1009,63.0471,63.065,99750.0
2019-01-29 12:20:00,70.37,70.42,70.37,70.39,379570.0,63.056,63.1009,63.056,63.074,379570.0
2019-01-29 12:25:00,70.39,70.39,70.29,70.31,93799.0,63.074,63.074,62.9844,63.0023,93799.0
2019-01-29 12:30:00,70.31,70.31,70.21,70.25,148432.0,63.0023,63.0023,62.9127,62.9485,148432.0
2019-01-29 12:35:00,70.26,70.28,70.25,70.27,77782.0,62.9575,62.9754,62.9485,62.9664,77782.0
2019-01-29 12:40:00,70.28,70.29,70.22,70.23,183015.0,62.9754,62.9844,62.9216,62.9306,183015.0
2019-01-29 12:45:00,70.22,70.23,70.19,70.2,30774.0,62.9216,62.9306,62.8948,62.9037,30774.0
2019-01-29 12:50:00,70.21,70.3,70.21,70.29,24921.0,62.9127,62.9933,62.9127,62.9844,24921.0
2019-01-29 12:55:00,70.3,70.32,70.23,70.23,28262.0,62.9933,63.0112,62.9306,62.9306,28262.0
2019-01-29 13:00:00,70.23,70.23,70.17,70.21,39396.0,62.9306,62.9306,62.8768,62.9127,39396.0
2019-01-29 13:05:00,70.2,70.22,70.18,70.22,38355.0,62.9037,62.9216,62.8858,62.9216,38355.0
2019-01-29 13:10:00,70.21,70.23,70.16,70.16,55342.0,62.9127,62.9306,62.8679,62.8679,55342.0
2019-01-29 13:15:00,70.16,70.28,70.15,70.27,59721.0,62.8679,62.9754,62.8589,62.9664,59721.0
2019-01-29 13:20:00,70.28,70.29,70.22,70.26,126109.0,62.9754,62.9844,62.9216,62.9575,126109.0
2019-01-29 13:25:00,70.26,70.28,70.2,70.25,169216.0,62.9575,62.9754,62.9037,62.9485,169216.0
2019-01-29 13:30:00,70.26,70.26,70.2,70.2,48552.0,62.9575,62.9575,62.9037,62.9037,48552.0
2019-01-29 13:35:00,70.2,70.22,70.17,70.21,31041.0,62.9037,62.9216,62.8768,62.9127,31041.0
2019-01-29 13:40:00,70.2,70.27,70.18,70.25,46399.0,62.9037,62.9664,62.8858,62.9485,46399.0
2019-01-29 13:45:00,70.24,70.28,70.24,70.24,20509.0,62.9396,62.9754,62.9396,62.9396,20509.0
2019-01-29 13:50:00,70.23,70.27,70.19,70.19,39859.0,62.9306,62.9664,62.8948,62.8948,39859.0
2019-01-29 13:55:00,70.2,70.24,70.18,70.24,30751.0,62.9037,62.9396,62.8858,62.9396,30751.0
2019-01-29 14:00:00,70.23,70.23,70.19,70.22,412323.0,62.9306,62.9306,62.8948,62.9216,412323.0
2019-01-29 14:05:00,70.22,70.26,70.21,70.25,297072.0,62.9216,62.9575,62.9127,62.9485,297072.0
2019-01-29 14:10:00,70.26,70.26,70.21,70.22,315568.0,62.9575,62.9575,62.9127,62.9216,315568.0
2019-01-29 14:15:00,70.22,70.22,70.15,70.16,116135.0,62.9216,62.9216,62.8589,62.8679,116135.0
2019-01-29 14:20:00,70.16,70.18,70.11,70.13,90914.0,62.8679,62.8858,62.8231,62.841,90914.0
2019-01-29 14:25:00,70.13,70.16,70.11,70.15,126966.0,62.841,62.8679,62.8231,62.8589,126966.0
2019-01-29 14:30:00,70.15,70.19,70.15,70.19,62804.0,62.8589,62.8948,62.8589,62.8948,62804.0
2019-01-29 14:35:00,70.19,70.2,70.12,70.16,58132.0,62.8948,62.9037,62.832,62.8679,58132.0
2019-01-29 14:40:00,70.15,70.17,70.08,70.1,146494.0,62.8589,62.8768,62.7962,62.8141,146494.0
2019-01-29 14:45:00,70.1,70.15,70.05,70.09,109662.0,62.8141,62.8589,62.7693,62.8051,109662.0
2019-01-29 14:50:00,70.09,70.13,70.08,70.13,54089.0,62.8051,62.841,62.7962,62.841,54089.0
2019-01-29 14:55:00,70.13,70.13,70.08,70.09,79242.0,62.841,62.841,62.7962,62.8051,79242.0
2019-01-29 15:00:00,70.09,70.13,70.05,70.1,92886.0,62.8051,62.841,62.7693,62.8141,92886.0
2019-01-29 15:05:00,70.1,70.14,70.09,70.13,63768.0,62.8141,62.85,62.8051,62.841,63768.0
2019-01-29 15:10:00,70.14,70.17,70.13,70.16,24036.0,62.85,62.8768,62.841,62.8679,24036.0
2019-01-29 15:15:00,70.16,70.23,70.16,70.23,84376.0,62.8679,62.9306,62.8679,62.9306,84376.0
2019-01-29 15:20:00,70.23,70.27,70.22,70.26,317974.0,62.9306,62.9664,62.9216,62.9575,317974.0
2019-01-29 15:25:00,70.25,70.28,70.23,70.28,76379.0,62.9485,62.9754,62.9306,62.9754,76379.0
2019-01-29 15:30:00,70.28,70.33,70.28,70.3,109127.0,62.9754,63.0202,62.9754,62.9933,109127.0
2019-01-29 15:35:00,70.3,70.3,70.24,70.27,45029.0,62.9933,62.9933,62.9396,62.9664,45029.0
2019-01-29 15:40:00,70.27,70.34,70.27,70.32,574063.0,62.9664,63.0292,62.9664,63.0112,574063.0
2019-01-29 15:45:00,70.31,70.33,70.25,70.28,377405.0,63.0023,63.0202,62.9485,62.9754,377405.0
2019-01-29 15:50:00,70.27,70.3,70.25,70.3,298119.0,62.9664,62.9933,62.9485,62.9933,298119.0
2019-01-29 15:55:00,70.3,70.36,70.26,70.36,629421.0,62.9933,63.0471,62.9575,63.0471,629421.0
2019-01-30 09:30:00,71.09,71.16,70.79,70.81,706420.0,63.7012,63.7639,63.4324,63.4503,706420.0
2019-01-30 09:35:00,70.8,70.83,70.6,70.68,379436.0,63.4414,63.4682,63.2621,63.3338,379436.0
2019-01-30 09:40:00,70.69,70.69,70.48,70.55,261662.0,63.3428,63.3428,63.1546,63.2173,261662.0
2019-01-30 09:45:00,70.55,70.56,70.36,70.38,393199.0,63.2173,63.2263,63.0471,63.065,393199.0
2019-01-30 09:50:00,70.38,70.41,70.29,70.41,108167.0,63.065,63.0919,62.9844,63.0919,108167.0
2019-01-30 09:55:00,70.4,70.42,70.33,70.38,87162.0,63.0829,63.1009,63.0202,63.065,87162.0
2019-01-30 10:00:00,70.37,70.42,70.33,70.4,150968.0,63.056,63.1009,63.0202,63.0829,150968.0
2019-01-30 10:05:00,70.41,70.48,70.38,70.45,75325.0,63.0919,63.1546,63.065,63.1277,75325.0
2019-01-30 10:10:00,70.46,70.59,70.44,70.54,250636.0,63.1367,63.2532,63.1188,63.2084,250636.0
2019-01-30 10:15:00,70.53,70.54,70.42,70.49,174663.0,63.1994,63.2084,63.1009,63.1636,174663.0
2019-01-30 10:20:00,70.48,70.56,70.46,70.52,284187.0,63.1546,63.2263,63.1367,63.1905,284187.0
2019-01-30 10:25:00,70.52,70.61,70.52,70.6,122756.0,63.1905,63.2711,63.1905,63.2621,122756.0
2019-01-30 10:30:00,70.61,70.68,70.61,70.67,138170.0,63.2711,63.3338,63.2711,63.3249,138170.0
2019-01-30 10:35:00,70.67,70.73,70.61,70.71,160671.0,63.3249,63.3786,63.2711,63.3607,160671.0
2019-01-30 10:40:00,70.72,70.77,70.63,70.77,94981.0,63.3697,63.4145,63.289,63.4145,94981.0
2019-01-30 10:45:00,70.77,70.78,70.7,70.75,46250.0,63.4145,63.4234,63.3517,63.3966,46250.0
2019-01-30 10:50:00,70.74,70.76,70.66,70.7,55032.0,63.3876,63.4055,63.3159,63.3517,55032.0
2019-01-30 10:55:00,70.71,70.75,70.66,70.7,87370.0,63.3607,63.3966,63.3159,63.3517,87370.0
2019-01-30 11:00:00,70.7,70.9,70.7,70.86,205051.0,63.3517,63.531,63.3517,63.4951,205051.0
2019-01-30 11:05:00,70.86,70.88,70.8,70.86,66517.0,63.4951,63.513,63.4414,63.4951,66517.0
2019-01-30 11:10:00,70.86,70.93,70.83,70.92,229596.0,63.4951,63.5578,63.4682,63.5489,229596.0
2019-01-30 11:15:00,70.92,70.94,70.87,70.9,103186.0,63.5489,63.5668,63.5041,63.531,103186.0
2019-01-30 11:20:00,70.88,70.96,70.86,70.94,52492.0,63.513,63.5847,63.4951,63.5668,52492.0
2019-01-30 11:25:00,70.95,70.96,70.88,70.93,92674.0,63.5758,63.5847,63.513,63.5578,92674.0
2019-01-30 11:30:00,70.93,70.96,70.89,70.96,68750.0,63.5578,63.5847,63.522,63.5847,68750.0
2019-01-30 11:35:00,70.96,70.97,70.87,70.89,73089.0,63.5847,63.5937,63.5041,63.522,73089.0
2019-01-30 11:40:00,70.9,71.0,70.88,70.99,54180.0,63.531,63.6206,63.513,63.6116,54180.0
2019-01-30 11:45:00,71.0,71.03,70.97,71.03,59723.0,63.6206,63.6475,63.5937,63.6475,59723.0
2019-01-30 11:50:00,71.03,71.06,70.98,71.03,82904.0,63.6475,63.6743,63.6026,63.6475,82904.0
2019-01-30 11:55:00,71.03,71.09,71.02,71.09,56054.0,63.6475,63.7012,63.6385,63.7012,56054.0
2019-01-30 12:00:00,71.09,71.14,71.06,71.12,61688.0,63.7012,63.746,63.6743,63.7281,61688.0
2019-01-30 12:05:00,71.12,71.15,71.1,71.12,50176.0,63.7281,63.755,63.7102,63.7281,50176.0
2019-01-30 12:10:00,71.13,71.17,71.13,71.17,39596.0,63.7371,63.7729,63.7371,63.7729,39596.0
2019-01-30 12:15:00,71.17,71.25,71.16,71.19,144672.0,63.7729,63.8446,63.7639,63.7908,144672.0
2019-01-30 12:20:00,71.19,71.21,71.15,71.16,86193.0,63.7908,63.8087,63.755,63.7639,86193.0
2019-01-30 12:25:00,71.16,71.19,71.14,71.16,33936.0,63.7639,63.7908,63.746,63.7639,33936.0
2019-01-30 12:30:00,71.16,71.17,71.06,71.06,74237.0,63.7639,63.7729,63.6743,63.6743,74237.0
2019-01-30 12:35:00,71.06,71.09,71.01,71.06,107887.0,63.6743,63.7012,63.6295,63.6743,107887.0
2019-01-30 12:40:00,71.07,71.08,70.97,70.99,89472.0,63.6833,63.6923,63.5937,63.6116,89472.0
2019-01-30 12:45:00,71.0,71.04,70.99,71.03,30849.0,63.6206,63.6564,63.6116,63.6475,30849.0
2019-01-30 12:50:00,71.04,71.06,71.01,71.01,34074.0,63.6564,63.6743,63.6295,63.6295,34074.0
2019-01-30 12:55:00,71.02,71.03,70.98,71.01,37370.0,63.6385,63.6475,63.6026,63.6295,37370.0
2019-01-30 13:00:00,71.01,71.05,70.98,70.98,130312.0,63.6295,63.6654,63.6026,63.6026,130312.0
2019-01-30 13:05:00,70.98,71.06,70.98,71.05,49182.0,63.6026,63.6743,63.6026,63.6654,49182.0
2019-01-30 13:10:00,71.04,71.05,71.01,71.01,30938.0,63.6564,63.6654,63.6295,63.6295,30938.0
2019-01-30 13:15:00,71.01,71.03,70.99,71.0,33026.0,63.6295,63.6475,63.6116,63.6206,33026.0
2019-01-30 13:20:00,70.99,71.02,70.96,70.97,384145.0,63.6116,63.6385,63.5847,63.5937,384145.0
2019-01-30 13:25:00,70.96,71.02,70.96,71.0,56441.0,63.5847,63.6385,63.5847,63.6206,56441.0
2019-01-30 13:30:00,71.01,71.04,71.0,71.02,53610.0,63.6295,63.6564,63.6206,63.6385,53610.0
2019-01-30 13:35:00,71.01,71.05,71.0,71.04,35117.0,63.6295,63.6654,63.6206,63.6564,35117.0
2019-01-30 13:40:00,71.04,71.08,71.01,71.03,73520.0,63.6564,63.6923,63.6295,63.6475,73520.0
2019-01-30 13:45:00,71.03,71.03,70.9,70.92,50620.0,63.6475,63.6475,63.531,63.5489,50620.0
2019-01-30 13:50:00,70.92,70.97,70.89,70.96,35366.0,63.5489,63.5937,63.522,63.5847,35366.0
2019-01-30 13:55:00,70.96,70.98,70.92,70.97,154067.0,63.5847,63.6026,63.5489,63.5937,154067.0
2019-01-30 14:00:00,70.98,71.5,70.93,71.5,1298201.0,63.6026,64.0686,63.5578,64.0686,1298201.0
2019-01-30 14:05:00,71.52,71.55,71.34,71.37,544839.0,64.0865,64.1134,63.9252,63.9521,544839.0
2019-01-30 14:10:00,71.37,71.55,71.35,71.54,220153.0,63.9521,64.1134,63.9342,64.1044,220153.0
2019-01-30 14:15:00,71.54,71.54,71.43,71.49,652654.0,64.1044,64.1044,64.0059,64.0596,652654.0
2019-01-30 14:20:00,71.49,71.7,71.47,71.61,784254.0,64.0596,64.2478,64.0417,64.1672,784254.0
2019-01-30 14:25:00,71.61,71.62,71.49,71.51,454446.0,64.1672,64.1761,64.0596,64.0776,454446.0
2019-01-30 14:30:00,71.51,71.54,71.44,71.53,345709.0,64.0776,64.1044,64.0148,64.0955,345709.0
2019-01-30 14:35:00,71.53,71.55,71.41,71.47,220921.0,64.0955,64.1134,63.988,64.0417,220921.0
2019-01-30 14:40:00,71.46,71.49,71.36,71.46,117677.0,64.0328,64.0596,63.9432,64.0328,117677.0
2019-01-30 14:45:00,71.47,71.57,71.45,71.57,136857.0,64.0417,64.1313,64.0238,64.1313,136857.0
2019-01-30 14:50:00,71.57,71.74,71.5,71.73,408222.0,64.1313,64.2837,64.0686,64.2747,408222.0
2019-01-30 14:55:00,71.73,71.8,71.69,71.78,374734.0,64.2747,64.3374,64.2389,64.3195,374734.0
2019-01-30 15:00:00,71.78,71.78,71.64,71.64,121280.0,64.3195,64.3195,64.194,64.194,121280.0
2019-01-30 15:05:00,71.65,71.66,71.53,71.53,175296.0,64.203,64.212,64.0955,64.0955,175296.0
2019-01-30 15:10:00,71.52,71.53,71.43,71.51,206107.0,64.0865,64.0955,64.0059,64.0776,206107.0
2019-01-30 15:15:00,71.51,71.55,71.43,71.47,133420.0,64.0776,64.1134,64.0059,64.0417,133420.0
2019-01-30 15:20:00,71.48,71.52,71.4,71.43,434974.0,64.0507,64.0865,63.979,64.0059,434974.0
2019-01-30 15:25:00,71.43,71.49,71.39,71.41,105781.0,64.0059,64.0596,63.97,63.988,105781.0
2019-01-30 15:30:00,71.41,71.45,71.29,71.33,241101.0,63.988,64.0238,63.8804,63.9163,241101.0
2019-01-30 15:35:00,71.33,71.42,71.33,71.41,103493.0,63.9163,63.9969,63.9163,63.988,103493.0
2019-01-30 15:40:00,71.4,71.41,71.31,71.39,307070.0,63.979,63.988,63.8983,63.97,307070.0
2019-01-30 15:45:00,71.38,71.47,71.36,71.46,457575.0,63.9611,64.0417,63.9432,64.0328,457575.0
2019-01-30 15:50:00,71.46,71.46,71.36,71.38,407577.0,64.0328,64.0328,63.9432,63.9611,407577.0
2019-01-30 15:55:00,71.38,71.48,71.38,71.45,1076984.0,63.9611,64.0507,63.9611,64.0238,1076984.0
2019-01-31 09:30:00,71.53,71.66,71.3,71.4,311951.0,64.0955,64.212,63.8894,63.979,311951.0
2019-01-31 09:35:00,71.4,71.58,71.4,71.58,211170.0,63.979,64.1403,63.979,64.1403,211170.0
2019-01-31 09:40:00,71.57,71.57,71.36,71.41,275423.0,64.1313,64.1313,63.9432,63.988,275423.0
2019-01-31 09:45:00,71.42,71.5,71.4,71.48,196469.0,63.9969,64.0686,63.979,64.0507,196469.0
2019-01-31 09:50:00,71.48,71.5,71.37,71.48,158572.0,64.0507,64.0686,63.9521,64.0507,158572.0
2019-01-31 09:55:00,71.49,71.51,71.39,71.47,106440.0,64.0596,64.0776,63.97,64.0417,106440.0
2019-01-31 10:00:00,71.48,71.61,71.42,71.59,122375.0,64.0507,64.1672,63.9969,64.1492,122375.0
2019-01-31 10:05:00,71.59,71.72,71.58,71.65,204818.0,64.1492,64.2657,64.1403,64.203,204818.0
2019-01-31 10:10:00,71.66,71.82,71.66,71.8,134030.0,64.212,64.3553,64.212,64.3374,134030.0
2019-01-31 10:15:00,71.81,71.9,71.76,71.89,100423.0,64.3464,64.427,64.3016,64.4181,100423.0
2019-01-31 10:20:00,71.88,71.91,71.79,71.85,141865.0,64.4091,64.436,64.3285,64.3822,141865.0
2019-01-31 10:25:00,71.84,71.89,71.82,71.87,141657.0,64.3733,64.4181,64.3553,64.4001,141657.0
2019-01-31 10:30:00,71.87,71.97,71.86,71.9,167983.0,64.4001,64.4898,64.3912,64.427,167983.0
2019-01-31 10:35:00,71.9,71.91,71.78,71.85,234112.0,64.427,64.436,64.3195,64.3822,234112.0
2019-01-31 10:40:00,71.84,71.92,71.84,71.91,105355.0,64.3733,64.4449,64.3733,64.436,105355.0
2019-01-31 10:45:00,71.91,71.92,71.79,71.79,97012.0,64.436,64.4449,64.3285,64.3285,97012.0
2019-01-31 10:50:00,71.78,71.84,71.72,71.8,97067.0,64.3195,64.3733,64.2657,64.3374,97067.0
2019-01-31 10:55:00,71.8,71.87,71.76,71.79,146848.0,64.3374,64.4001,64.3016,64.3285,146848.0
2019-01-31 11:00:00,71.8,71.94,71.79,71.91,60657.0,64.3374,64.4629,64.3285,64.436,60657.0
2019-01-31 11:05:00,71.9,71.91,71.76,71.77,83433.0,64.427,64.436,64.3016,64.3105,83433.0
2019-01-31 11:10:00,71.77,71.88,71.75,71.83,98451.0,64.3105,64.4091,64.2926,64.3643,98451.0
2019-01-31 11:15:00,71.84,71.86,71.75,71.79,56621.0,64.3733,64.3912,64.2926,64.3285,56621.0
2019-01-31 11:20:00,71.79,71.84,71.77,71.84,80051.0,64.3285,64.3733,64.3105,64.3733,80051.0
2019-01-31 11:25:00,71.84,71.87,71.83,71.84,90679.0,64.3733,64.4001,64.3643,64.3733,90679.0
2019-01-31 11:30:00,71.84,71.89,71.83,71.86,86001.0,64.3733,64.4181,64.3643,64.3912,86001.0
2019-01-31 11:35:00,71.86,71.93,71.83,71.89,126281.0,64.3912,64.4539,64.3643,64.4181,126281.0
2019-01-31 11:40:00,71.9,71.95,71.86,71.92,69473.0,64.427,64.4718,64.3912,64.4449,69473.0
2019-01-31 11:45:00,71.92,71.98,71.9,71.97,57808.0,64.4449,64.4987,64.427,64.4898,57808.0
2019-01-31 11:50:00,71.97,72.04,71.92,72.02,72953.0,64.4898,64.5525,64.4449,64.5346,72953.0
2019-01-31 11:55:00,72.03,72.11,71.99,72.07,119664.0,64.5435,64.6152,64.5077,64.5794,119664.0
2019-01-31 12:00:00,72.06,72.08,72.0,72.02,91968.0,64.5704,64.5883,64.5166,64.5346,91968.0
2019-01-31 12:05:00,72.03,72.06,71.95,72.01,200053.0,64.5435,64.5704,64.4718,64.5256,200053.0
2019-01-31 12:10:00,72.01,72.01,71.89,71.98,163389.0,64.5256,64.5256,64.4181,64.4987,163389.0
2019-01-31 12:15:00,71.98,72.0,71.91,71.96,69071.0,64.4987,64.5166,64.436,64.4808,69071.0
2019-01-31 12:20:00,71.96,71.99,71.89,71.96,116522.0,64.4808,64.5077,64.4181,64.4808,116522.0
2019-01-31 12:25:00,71.96,71.97,71.89,71.9,101460.0,64.4808,64.4898,64.4181,64.427,101460.0
2019-01-31 12:30:00,71.91,71.93,71.87,71.92,97772.0,64.436,64.4539,64.4001,64.4449,97772.0
2019-01-31 12:35:00,71.92,71.96,71.88,71.92,53752.0,64.4449,64.4808,64.4091,64.4449,53752.0
2019-01-31 12:40:00,71.93,71.97,71.74,71.75,176780.0,64.4539,64.4898,64.2837,64.2926,176780.0
2019-01-31 12:45:00,71.75,71.82,71.75,71.8,134322.0,64.2926,64.3553,64.2926,64.3374,134322.0
2019-01-31 12:50:00,71.8,71.84,71.8,71.83,94724.0,64.3374,64.3733,64.3374,64.3643,94724.0
2019-01-31 12:55:00,71.82,71.85,71.77,71.81,69437.0,64.3553,64.3822,64.3105,64.3464,69437.0
2019-01-31 13:00:00,71.81,71.83,71.77,71.8,94610.0,64.3464,64.3643,64.3105,64.3374,94610.0
2019-01-31 13:05:00,71.81,71.88,71.8,71.83,98992.0,64.3464,64.4091,64.3374,64.3643,98992.0
2019-01-31 13:10:00,71.83,71.84,71.74,71.76,85748.0,64.3643,64.3733,64.2837,64.3016,85748.0
2019-01-31 13:15:00,71.77,71.81,71.7,71.73,64061.0,64.3105,64.3464,64.2478,64.2747,64061.0
2019-01-31 13:20:00,71.73,71.78,71.69,71.7,94823.0,64.2747,64.3195,64.2389,64.2478,94823.0
2019-01-31 13:25:00,71.7,71.75,71.63,71.65,243021.0,64.2478,64.2926,64.1851,64.203,243021.0
2019-01-31 13:30:00,71.65,71.66,71.59,71.6,283640.0,64.203,64.212,64.1492,64.1582,283640.0
2019-01-31 13:35:00,71.61,71.65,71.6,71.64,48015.0,64.1672,64.203,64.1582,64.194,48015.0
2019-01-31 13:40:00,71.63,71.68,71.61,71.64,60837.0,64.1851,64.2299,64.1672,64.194,60837.0
2019-01-31 13:45:00,71.64,71.64,71.58,71.6,61881.0,64.194,64.194,64.1403,64.1582,61881.0
2019-01-31 13:50:00,71.6,71.68,71.6,71.67,67928.0,64.1582,64.2299,64.1582,64.2209,67928.0
2019-01-31 13:55:00,71.67,71.68,71.63,71.67,66038.0,64.2209,64.2299,64.1851,64.2209,66038.0
2019-01-31 14:00:00,71.66,71.72,71.66,71.68,108182.0,64.212,64.2657,64.212,64.2299,108182.0
2019-01-31 14:05:00,71.68,71.73,71.67,71.7,77265.0,64.2299,64.2747,64.2209,64.2478,77265.0
2019-01-31 14:10:00,71.71,71.72,71.61,71.61,67733.0,64.2568,64.2657,64.1672,64.1672,67733.0
2019-01-31 14:15:00,71.61,71.65,71.56,71.6,62017.0,64.1672,64.203,64.1224,64.1582,62017.0
2019-01-31 14:20:00,71.6,71.67,71.6,71.64,70019.0,64.1582,64.2209,64.1582,64.194,70019.0
2019-01-31 14:25:00,71.63,71.64,71.56,71.57,68615.0,64.1851,64.194,64.1224,64.1313,68615.0
2019-01-31 14:30:00,71.57,71.58,71.51,71.52,80397.0,64.1313,64.1403,64.0776,64.0865,80397.0
2019-01-31 14:35:00,71.52,71.6,71.49,71.55,63250.0,64.0865,64.1582,64.0596,64.1134,63250.0
2019-01-31 14:40:00,71.55,71.57,71.51,71.55,52230.0,64.1134,64.1313,64.0776,64.1134,52230.0
2019-01-31 14:45:00,71.55,71.6,71.53,71.53,51847.0,64.1134,64.1582,64.0955,64.0955,51847.0
2019-01-31 14:50:00,71.53,71.6,71.52,71.59,71889.0,64.0955,64.1582,64.0865,64.1492,71889.0
2019-01-31 14:55:00,71.59,71.62,71.56,71.57,70228.0,64.1492,64.1761,64.1224,64.1313,70228.0
2019-01-31 15:00:00,71.57,71.57,71.49,71.5,57803.0,64.1313,64.1313,64.0596,64.0686,57803.0
2019-01-31 15:05:00,71.5,71.53,71.48,71.48,71278.0,64.0686,64.0955,64.0507,64.0507,71278.0
2019-01-31 15:10:00,71.48,71.48,71.37,71.38,351560.0,64.0507,64.0507,63.9521,63.9611,351560.0
2019-01-31 15:15:00,71.37,71.44,71.35,71.41,453623.0,63.9521,64.0148,63.9342,63.988,453623.0
2019-01-31 15:20:00,71.41,71.46,71.4,71.42,79511.0,63.988,64.0328,63.979,63.9969,79511.0
2019-01-31 15:25:00,71.43,71.5,71.41,71.48,110800.0,64.0059,64.0686,63.988,64.0507,110800.0
2019-01-31 15:30:00,71.48,71.58,71.46,71.53,239815.0,64.0507,64.1403,64.0328,64.0955,239815.0
2019-01-31 15:35:00,71.52,71.59,71.49,71.58,116031.0,64.0865,64.1492,64.0596,64.1403,116031.0
2019-01-31 15:40:00,71.57,71.62,71.52,71.56,234135.0,64.1313,64.1761,64.0865,64.1224,234135.0
2019-01-31 15:45:00,71.56,71.64,71.53,71.63,493445.0,64.1224,64.194,64.0955,64.1851,493445.0
2019-01-31 15:50:00,71.63,71.8,71.62,71.78,704808.0,64.1851,64.3374,64.1761,64.3195,704808.0
2019-01-31 15:55:00,71.79,71.85,71.76,71.76,1774348.0,64.3285,64.3822,64.3016,64.3016,1774348.0
2019-02-01 09:30:00,71.98,72.12,71.75,71.87,291788.0,64.4987,64.6242,64.2926,64.4001,291788.0
2019-02-01 09:35:00,71.9,72.04,71.88,72.04,308720.0,64.427,64.5525,64.4091,64.5525,308720.0
2019-02-01 09:40:00,72.04,72.05,71.91,71.94,169741.0,64.5525,64.5614,64.436,64.4629,169741.0
2019-02-01 09:45:00,71.95,72.03,71.87,71.88,307154.0,64.4718,64.5435,64.4001,64.4091,307154.0
2019-02-01 09:50:00,71.87,71.87,71.79,71.86,141362.0,64.4001,64.4001,64.3285,64.3912,141362.0
2019-02-01 09:55:00,71.87,71.91,71.8,71.81,201031.0,64.4001,64.436,64.3374,64.3464,201031.0
2019-02-01 10:00:00,71.87,72.2,71.8,72.17,771868.0,64.4001,64.6958,64.3374,64.669,771868.0
2019-02-01 10:05:00,72.17,72.31,72.13,72.3,371357.0,64.669,64.7944,64.6331,64.7855,371357.0
2019-02-01 10:10:00,72.3,72.35,72.22,72.24,294474.0,64.7855,64.8303,64.7138,64.7317,294474.0
2019-02-01 10:15:00,72.25,72.32,72.21,72.28,161681.0,64.7406,64.8034,64.7048,64.7675,161681.0
2019-02-01 10:20:00,72.28,72.39,72.25,72.38,244527.0,64.7675,64.8661,64.7406,64.8571,244527.0
2019-02-01 10:25:00,72.38,72.41,72.27,72.28,220316.0,64.8571,64.884,64.7586,64.7675,220316.0
2019-02-01 10:30:00,72.28,72.32,72.22,72.26,408438.0,64.7675,64.8034,64.7138,64.7496,408438.0
2019-02-01 10:35:00,72.26,72.31,72.22,72.29,259168.0,64.7496,64.7944,64.7138,64.7765,259168.0
2019-02-01 10:40:00,72.29,72.32,72.18,72.19,131892.0,64.7765,64.8034,64.6779,64.6869,131892.0
2019-02-01 10:45:00,72.19,72.22,72.11,72.12,148595.0,64.6869,64.7138,64.6152,64.6242,148595.0
2019-02-01 10:50:00,72.12,72.15,71.94,71.95,150334.0,64.6242,64.651,64.4629,64.4718,150334.0
2019-02-01 10:55:00,71.94,71.98,71.92,71.94,212738.0,64.4629,64.4987,64.4449,64.4629,212738.0
2019-02-01 11:00:00,71.93,71.96,71.8,71.91,312958.0,64.4539,64.4808,64.3374,64.436,312958.0
2019-02-01 11:05:00,71.91,72.1,71.91,72.07,97219.0,64.436,64.6062,64.436,64.5794,97219.0
2019-02-01 11:10:00,72.08,72.16,72.02,72.16,68685.0,64.5883,64.66,64.5346,64.66,68685.0
2019-02-01 11:15:00,72.15,72.23,72.14,72.15,82899.0,64.651,64.7227,64.6421,64.651,82899.0
2019-02-01 11:20:00,72.16,72.27,72.14,72.25,111662.0,64.66,64.7586,64.6421,64.7406,111662.0
2019-02-01 11:25:00,72.25,72.36,72.24,72.29,106524.0,64.7406,64.8392,64.7317,64.7765,106524.0
2019-02-01 11:30:00,72.29,72.32,72.25,72.28,74582.0,64.7765,64.8034,64.7406,64.7675,74582.0
2019-02-01 11:35:00,72.29,72.35,72.28,72.29,117805.0,64.7765,64.8303,64.7675,64.7765,117805.0
2019-02-01 11:40:00,72.29,72.33,72.29,72.29,56022.0,64.7765,64.8123,64.7765,64.7765,56022.0
2019-02-01 11:45:00,72.29,72.31,72.2,72.26,51343.0,64.7765,64.7944,64.6958,64.7496,51343.0
2019-02-01 11:50:00,72.25,72.32,72.25,72.32,35778.0,64.7406,64.8034,64.7406,64.8034,35778.0
2019-02-01 11:55:00,72.33,72.33,72.27,72.33,46881.0,64.8123,64.8123,64.7586,64.8123,46881.0
2019-02-01 12:00:00,72.33,72.34,72.24,72.24,51839.0,64.8123,64.8213,64.7317,64.7317,51839.0
2019-02-01 12:05:00,72.24,72.27,72.21,72.23,66010.0,64.7317,64.7586,64.7048,64.7227,66010.0
2019-02-01 12:10:00,72.22,72.24,72.17,72.17,86766.0,64.7138,64.7317,64.669,64.669,86766.0
2019-02-01 12:15:00,72.18,72.18,72.09,72.1,27834.0,64.6779,64.6779,64.5973,64.6062,27834.0
2019-02-01 12:20:00,72.1,72.11,71.98,71.98,84775.0,64.6062,64.6152,64.4987,64.4987,84775.0
2019-02-01 12:25:00,71.97,72.03,71.94,72.02,37032.0,64.4898,64.5435,64.4629,64.5346,37032.0
2019-02-01 12:30:00,72.01,72.04,71.96,72.03,57560.0,64.5256,64.5525,64.4808,64.5435,57560.0
2019-02-01 12:35:00,72.04,72.08,71.93,71.93,67823.0,64.5525,64.5883,64.4539,64.4539,67823.0
2019-02-01 12:40:00,71.92,72.02,71.91,72.0,33460.0,64.4449,64.5346,64.436,64.5166,33460.0
2019-02-01 12:45:00,72.0,72.03,71.96,72.03,47029.0,64.5166,64.5435,64.4808,64.5435,47029.0
2019-02-01 12:50:00,72.02,72.05,71.99,72.0,59917.0,64.5346,64.5614,64.5077,64.5166,59917.0
2019-02-01 12:55:00,72.0,72.06,72.0,72.05,30586.0,64.5166,64.5704,64.5166,64.5614,30586.0
2019-02-01 13:00:00,72.05,72.06,71.99,72.01,29511.0,64.5614,64.5704,64.5077,64.5256,29511.0
2019-02-01 13:05:00,72.02,72.09,72.01,72.06,46360.0,64.5346,64.5973,64.5256,64.5704,46360.0
2019-02-01 13:10:00,72.06,72.07,72.03,72.05,22782.0,64.5704,64.5794,64.5435,64.5614,22782.0
2019-02-01 13:15:00,72.04,72.07,71.97,71.99,59726.0,64.5525,64.5794,64.4898,64.5077,59726.0
2019-02-01 13:20:00,71.99,72.0,71.92,71.96,141580.0,64.5077,64.5166,64.4449,64.4808,141580.0
2019-02-01 13:25:00,71.97,71.98,71.95,71.98,47401.0,64.4898,64.4987,64.4718,64.4987,47401.0
2019-02-01 13:30:00,71.98,72.04,71.97,72.0,47778.0,64.4987,64.5525,64.4898,64.5166,47778.0
2019-02-01 13:35:00,72.0,72.06,71.99,72.04,34346.0,64.5166,64.5704,64.5077,64.5525,34346.0
2019-02-01 13:40:00,72.04,72.06,71.96,71.96,51769.0,64.5525,64.5704,64.4808,64.4808,51769.0
2019-02-01 13:45:00,71.96,71.98,71.88,71.98,117768.0,64.4808,64.4987,64.4091,64.4987,117768.0
2019-02-01 13:50:00,71.98,72.01,71.97,71.98,125698.0,64.4987,64.5256,64.4898,64.4987,125698.0
2019-02-01 13:55:00,71.98,72.01,71.97,71.99,202712.0,64.4987,64.5256,64.4898,64.5077,202712.0
2019-02-01 14:00:00,72.0,72.0,71.85,71.85,370584.0,64.5166,64.5166,64.3822,64.3822,370584.0
2019-02-01 14:05:00,71.85,71.9,71.84,71.88,107002.0,64.3822,64.427,64.3733,64.4091,107002.0
2019-02-01 14:10:00,71.88,71.89,71.82,71.83,128443.0,64.4091,64.4181,64.3553,64.3643,128443.0
2019-02-01 14:15:00,71.84,71.88,71.79,71.81,104296.0,64.3733,64.4091,64.3285,64.3464,104296.0
2019-02-01 14:20:00,71.81,71.83,71.74,71.75,205134.0,64.3464,64.3643,64.2837,64.2926,205134.0
2019-02-01 14:25:00,71.75,71.79,71.74,71.78,66945.0,64.2926,64.3285,64.2837,64.3195,66945.0
2019-02-01 14:30:00,71.77,71.87,71.76,71.85,136420.0,64.3105,64.4001,64.3016,64.3822,136420.0
2019-02-01 14:35:00,71.85,71.86,71.78,71.81,122828.0,64.3822,64.3912,64.3195,64.3464,122828.0
2019-02-01 14:40:00,71.81,71.84,71.8,71.82,45298.0,64.3464,64.3733,64.3374,64.3553,45298.0
2019-02-01 14:45:00,71.83,71.87,71.79,71.8,64919.0,64.3643,64.4001,64.3285,64.3374,64919.0
2019-02-01 14:50:00,71.8,71.82,71.7,71.7,84196.0,64.3374,64.3553,64.2478,64.2478,84196.0
2019-02-01 14:55:00,71.71,71.77,71.7,71.77,94062.0,64.2568,64.3105,64.2478,64.3105,94062.0
2019-02-01 15:00:00,71.76,71.78,71.68,71.74,158956.0,64.3016,64.3195,64.2299,64.2837,158956.0
2019-02-01 15:05:00,71.73,71.77,71.7,71.72,53308.0,64.2747,64.3105,64.2478,64.2657,53308.0
2019-02-01 15:10:00,71.72,71.78,71.71,71.75,67419.0,64.2657,64.3195,64.2568,64.2926,67419.0
2019-02-01 15:15:00,71.74,71.84,71.74,71.8,105504.0,64.2837,64.3733,64.2837,64.3374,105504.0
2019-02-01 15:20:00,71.8,71.84,71.78,71.83,46345.0,64.3374,64.3733,64.3195,64.3643,46345.0
2019-02-01 15:25:00,71.83,71.85,71.78,71.85,108020.0,64.3643,64.3822,64.3195,64.3822,108020.0
2019-02-01 15:30:00,71.85,71.94,71.84,71.91,102327.0,64.3822,64.4629,64.3733,64.436,102327.0
2019-02-01 15:35:00,71.91,71.93,71.88,71.89,63844.0,64.436,64.4539,64.4091,64.4181,63844.0
2019-02-01 15:40:00,71.89,71.89,71.84,71.89,111024.0,64.4181,64.4181,64.3733,64.4181,111024.0
2019-02-01 15:45:00,71.89,71.91,71.84,71.85,238712.0,64.4181,64.436,64.3733,64.3822,238712.0
2019-02-01 15:50:00,71.84,71.86,71.79,71.83,193635.0,64.3733,64.3912,64.3285,64.3643,193635.0
2019-02-01 15:55:00,71.83,71.94,71.8,71.89,713255.0,64.3643,64.4629,64.3374,64.4181,713255.0
2019-02-04 09:30:00,71.98,72.03,71.9,71.93,118004.0,64.4987,64.5435,64.427,64.4539,118004.0
2019-02-04 09:35:00,71.93,72.03,71.79,71.85,216076.0,64.4539,64.5435,64.3285,64.3822,216076.0
2019-02-04 09:40:00,71.86,72.0,71.86,71.96,128288.0,64.3912,64.5166,64.3912,64.4808,128288.0
2019-02-04 09:45:00,71.95,72.08,71.94,72.08,63460.0,64.4718,64.5883,64.4629,64.5883,63460.0
2019-02-04 09:50:00,72.09,72.16,72.05,72.15,90712.0,64.5973,64.66,64.5614,64.651,90712.0
2019-02-04 09:55:00,72.15,72.16,72.0,72.0,55420.0,64.651,64.66,64.5166,64.5166,55420.0
2019-02-04 10:00:00,72.0,72.02,71.85,71.95,106268.0,64.5166,64.5346,64.3822,64.4718,106268.0
2019-02-04 10:05:00,71.94,71.98,71.88,71.93,190178.0,64.4629,64.4987,64.4091,64.4539,190178.0
2019-02-04 10:10:00,71.93,72.12,71.92,72.11,129604.0,64.4539,64.6242,64.4449,64.6152,129604.0
2019-02-04 10:15:00,72.12,72.13,72.02,72.03,151045.0,64.6242,64.6331,64.5346,64.5435,151045.0
2019-02-04 10:20:00,72.02,72.08,71.96,71.96,150634.0,64.5346,64.5883,64.4808,64.4808,150634.0
2019-02-04 10:25:00,71.96,71.99,71.9,71.97,92477.0,64.4808,64.5077,64.427,64.4898,92477.0
2019-02-04 10:30:00,71.96,72.06,71.95,72.04,71163.0,64.4808,64.5704,64.4718,64.5525,71163.0
2019-02-04 10:35:00,72.04,72.06,71.97,71.97,46323.0,64.5525,64.5704,64.4898,64.4898,46323.0
2019-02-04 10:40:00,71.97,72.02,71.95,72.0,82486.0,64.4898,64.5346,64.4718,64.5166,82486.0
2019-02-04 10:45:00,71.99,72.04,71.97,72.02,27618.0,64.5077,64.5525,64.4898,64.5346,27618.0
2019-02-04 10:50:00,72.01,72.03,71.96,71.99,51884.0,64.5256,64.5435,64.4808,64.5077,51884.0
2019-02-04 10:55:00,71.99,72.01,71.97,71.99,68445.0,64.5077,64.5256,64.4898,64.5077,68445.0
2019-02-04 11:00:00,71.98,72.12,71.98,72.11,90310.0,64.4987,64.6242,64.4987,64.6152,90310.0
2019-02-04 11:05:00,72.12,72.12,72.03,72.05,59610.0,64.6242,64.6242,64.5435,64.5614,59610.0
2019-02-04 11:10:00,72.06,72.09,72.04,72.09,18116.0,64.5704,64.5973,64.5525,64.5973,18116.0
2019-02-04 11:15:00,72.09,72.13,72.08,72.1,34914.0,64.5973,64.6331,64.5883,64.6062,34914.0
2019-02-04 11:20:00,72.11,72.11,72.05,72.08,48505.0,64.6152,64.6152,64.5614,64.5883,48505.0
2019-02-04 11:25:00,72.08,72.09,72.05,72.09,41880.0,64.5883,64.5973,64.5614,64.5973,41880.0
2019-02-04 11:30:00,72.09,72.17,72.06,72.16,61441.0,64.5973,64.669,64.5704,64.66,61441.0
2019-02-04 11:35:00,72.16,72.18,72.12,72.14,105219.0,64.66,64.6779,64.6242,64.6421,105219.0
2019-02-04 11:40:00,72.14,72.16,72.12,72.15,56261.0,64.6421,64.66,64.6242,64.651,56261.0
2019-02-04 11:45:00,72.15,72.2,72.14,72.19,36349.0,64.651,64.6958,64.6421,64.6869,36349.0
2019-02-04 11:50:00,72.19,72.21,72.15,72.15,100064.0,64.6869,64.7048,64.651,64.651,100064.0
2019-02-04 11:55:00,72.16,72.2,72.15,72.2,78295.0,64.66,64.6958,64.651,64.6958,78295.0
2019-02-04 12:00:00,72.2,72.22,72.16,72.21,53459.0,64.6958,64.7138,64.66,64.7048,53459.0
2019-02-04 12:05:00,72.21,72.23,72.2,72.23,105153.0,64.7048,64.7227,64.6958,64.7227,105153.0
2019-02-04 12:10:00,72.23,72.26,72.21,72.26,45435.0,64.7227,64.7496,64.7048,64.7496,45435.0
2019-02-04 12:15:00,72.25,72.28,72.23,72.28,39651.0,64.7406,64.7675,64.7227,64.7675,39651.0
2019-02-04 12:20:00,72.28,72.29,72.23,72.24,86241.0,64.7675,64.7765,64.7227,64.7317,86241.0
2019-02-04 12:25:00,72.25,72.27,72.21,72.22,63388.0,64.7406,64.7586,64.7048,64.7138,63388.0
2019-02-04 12:30:00,72.21,72.23,72.18,72.23,52365.0,64.7048,64.7227,64.6779,64.7227,52365.0
2019-02-04 12:35:00,72.23,72.24,72.21,72.22,28424.0,64.7227,64.7317,64.7048,64.7138,28424.0
2019-02-04 12:40:00,72.22,72.24,72.21,72.22,45716.0,64.7138,64.7317,64.7048,64.7138,45716.0
2019-02-04 12:45:00,72.23,72.23,72.19,72.19,49565.0,64.7227,64.7227,64.6869,64.6869,49565.0
2019-02-04 12:50:00,72.19,72.24,72.19,72.24,35636.0,64.6869,64.7317,64.6869,64.7317,35636.0
2019-02-04 12:55:00,72.25,72.26,72.23,72.24,178696.0,64.7406,64.7496,64.7227,64.7317,178696.0
2019-02-04 13:00:00,72.25,72.29,72.22,72.27,42416.0,64.7406,64.7765,64.7138,64.7586,42416.0
2019-02-04 13:05:00,72.27,72.29,72.26,72.28,120003.0,64.7586,64.7765,64.7496,64.7675,120003.0
2019-02-04 13:10:00,72.28,72.31,72.28,72.29,27928.0,64.7675,64.7944,64.7675,64.7765,27928.0
2019-02-04 13:15:00,72.3,72.36,72.29,72.34,39168.0,64.7855,64.8392,64.7765,64.8213,39168.0
2019-02-04 13:20:00,72.34,72.36,72.34,72.35,55206.0,64.8213,64.8392,64.8213,64.8303,55206.0
2019-02-04 13:25:00,72.34,72.34,72.29,72.3,27915.0,64.8213,64.8213,64.7765,64.7855,27915.0
2019-02-04 13:30:00,72.29,72.31,72.28,72.3,67318.0,64.7765,64.7944,64.7675,64.7855,67318.0
2019-02-04 13:35:00,72.31,72.37,72.3,72.36,53877.0,64.7944,64.8482,64.7855,64.8392,53877.0
2019-02-04 13:40:00,72.37,72.4,72.36,72.4,86822.0,64.8482,64.8751,64.8392,64.8751,86822.0
2019-02-04 13:45:00,72.4,72.46,72.4,72.46,84184.0,64.8751,64.9288,64.8751,64.9288,84184.0
2019-02-04 13:50:00,72.45,72.51,72.45,72.49,29070.0,64.9199,64.9736,64.9199,64.9557,29070.0
2019-02-04 13:55:00,72.5,72.53,72.49,72.5,50325.0,64.9647,64.9915,64.9557,64.9647,50325.0
2019-02-04 14:00:00,72.5,72.52,72.47,72.51,38420.0,64.9647,64.9826,64.9378,64.9736,38420.0
2019-02-04 14:05:00,72.51,72.56,72.51,72.56,79179.0,64.9736,65.0184,64.9736,65.0184,79179.0
2019-02-04 14:10:00,72.56,72.57,72.51,72.54,40790.0,65.0184,65.0274,64.9736,65.0005,40790.0
2019-02-04 14:15:00,72.54,72.57,72.52,72.53,34752.0,65.0005,65.0274,64.9826,64.9915,34752.0
2019-02-04 14:20:00,72.52,72.53,72.5,72.53,31625.0,64.9826,64.9915,64.9647,64.9915,31625.0
2019-02-04 14:25:00,72.53,72.57,72.52,72.56,68166.0,64.9915,65.0274,64.9826,65.0184,68166.0
2019-02-04 14:30:00,72.56,72.59,72.54,72.55,46214.0,65.0184,65.0453,65.0005,65.0095,46214.0
2019-02-04 14:35:00,72.56,72.58,72.55,72.55,280067.0,65.0184,65.0364,65.0095,65.0095,280067.0
2019-02-04 14:40:00,72.55,72.58,72.54,72.58,30844.0,65.0095,65.0364,65.0005,65.0364,30844.0
2019-02-04 14:45:00,72.57,72.58,72.54,72.54,75332.0,65.0274,65.0364,65.0005,65.0005,75332.0
2019-02-04 14:50:00,72.55,72.57,72.55,72.57,21547.0,65.0095,65.0274,65.0095,65.0274,21547.0
2019-02-04 14:55:00,72.57,72.58,72.55,72.56,53520.0,65.0274,65.0364,65.0095,65.0184,53520.0
2019-02-04 15:00:00,72.56,72.57,72.51,72.53,135124.0,65.0184,65.0274,64.9736,64.9915,135124.0
2019-02-04 15:05:00,72.53,72.58,72.5,72.58,94803.0,64.9915,65.0364,64.9647,65.0364,94803.0
2019-02-04 15:10:00,72.57,72.6,72.56,72.59,77529.0,65.0274,65.0543,65.0184,65.0453,77529.0
2019-02-04 15:15:00,72.58,72.62,72.57,72.61,32617.0,65.0364,65.0722,65.0274,65.0632,32617.0
2019-02-04 15:20:00,72.62,72.63,72.6,72.63,36006.0,65.0722,65.0812,65.0543,65.0812,36006.0
2019-02-04 15:25:00,72.63,72.64,72.59,72.59,127445.0,65.0812,65.0901,65.0453,65.0453,127445.0
2019-02-04 15:30:00,72.59,72.6,72.56,72.57,106409.0,65.0453,65.0543,65.0184,65.0274,106409.0
2019-02-04 15:35:00,72.56,72.59,72.55,72.58,123070.0,65.0184,65.0453,65.0095,65.0364,123070.0
2019-02-04 15:40:00,72.58,72.62,72.58,72.6,94578.0,65.0364,65.0722,65.0364,65.0543,94578.0
2019-02-04 15:45:00,72.61,72.62,72.58,72.61,170712.0,65.0632,65.0722,65.0364,65.0632,170712.0
2019-02-04 15:50:00,72.61,72.68,72.6,72.67,410939.0,65.0632,65.126,65.0543,65.117,410939.0
2019-02-04 15:55:00,72.68,72.85,72.67,72.84,842608.0,65.126,65.2783,65.117,65.2693,842608.0
2019-02-05 09:30:00,72.93,73.05,72.83,72.99,122314.0,65.35,65.4575,65.2604,65.4037,122314.0
2019-02-05 09:35:00,72.99,73.03,72.9,72.96,200582.0,65.4037,65.4396,65.3231,65.3769,200582.0
2019-02-05 09:40:00,72.96,73.03,72.86,72.88,127088.0,65.3769,65.4396,65.2872,65.3052,127088.0
2019-02-05 09:45:00,72.89,72.92,72.72,72.74,151295.0,65.3141,65.341,65.1618,65.1797,151295.0
2019-02-05 09:50:00,72.74,72.89,72.7,72.89,157693.0,65.1797,65.3141,65.1439,65.3141,157693.0
2019-02-05 09:55:00,72.88,72.95,72.84,72.94,113328.0,65.3052,65.3679,65.2693,65.3589,113328.0
2019-02-05 10:00:00,72.93,72.95,72.84,72.84,139894.0,65.35,65.3679,65.2693,65.2693,139894.0
2019-02-05 10:05:00,72.84,72.95,72.83,72.87,104628.0,65.2693,65.3679,65.2604,65.2962,104628.0
2019-02-05 10:10:00,72.87,72.97,72.85,72.96,61644.0,65.2962,65.3858,65.2783,65.3769,61644.0
2019-02-05 10:15:00,72.97,72.98,72.88,72.92,85438.0,65.3858,65.3948,65.3052,65.341,85438.0
2019-02-05 10:20:00,72.93,72.98,72.89,72.91,172387.0,65.35,65.3948,65.3141,65.3321,172387.0
2019-02-05 10:25:00,72.9,72.98,72.9,72.96,68072.0,65.3231,65.3948,65.3231,65.3769,68072.0
2019-02-05 10:30:00,72.96,73.04,72.96,72.99,97269.0,65.3769,65.4485,65.3769,65.4037,97269.0
2019-02-05 10:35:00,72.98,73.08,72.98,73.04,120462.0,65.3948,65.4844,65.3948,65.4485,120462.0
2019-02-05 10:40:00,73.04,73.1,73.03,73.08,94769.0,65.4485,65.5023,65.4396,65.4844,94769.0
2019-02-05 10:45:00,73.08,73.1,72.98,73.0,106636.0,65.4844,65.5023,65.3948,65.4127,106636.0
2019-02-05 10:50:00,73.0,73.05,72.99,73.04,89091.0,65.4127,65.4575,65.4037,65.4485,89091.0
2019-02-05 10:55:00,73.03,73.06,73.0,73.05,78049.0,65.4396,65.4665,65.4127,65.4575,78049.0
2019-02-05 11:00:00,73.05,73.08,73.01,73.05,43098.0,65.4575,65.4844,65.4217,65.4575,43098.0
2019-02-05 11:05:00,73.05,73.07,73.01,73.02,103699.0,65.4575,65.4754,65.4217,65.4306,103699.0
2019-02-05 11:10:00,73.01,73.02,72.94,72.94,254485.0,65.4217,65.4306,65.3589,65.3589,254485.0
2019-02-05 11:15:00,72.93,73.0,72.93,72.99,171316.0,65.35,65.4127,65.35,65.4037,171316.0
2019-02-05 11:20:00,72.99,73.01,72.92,72.97,73999.0,65.4037,65.4217,65.341,65.3858,73999.0
2019-02-05 11:25:00,72.96,72.97,72.91,72.96,75710.0,65.3769,65.3858,65.3321,65.3769,75710.0
2019-02-05 11:30:00,72.95,73.02,72.94,73.01,52633.0,65.3679,65.4306,65.3589,65.4217,52633.0
2019-02-05 11:35:00,73.01,73.09,73.01,73.06,36585.0,65.4217,65.4933,65.4217,65.4665,36585.0
2019-02-05 11:40:00,73.06,73.12,73.05,73.06,48050.0,65.4665,65.5202,65.4575,65.4665,48050.0
2019-02-05 11:45:00,73.05,73.05,72.99,73.0,72722.0,65.4575,65.4575,65.4037,65.4127,72722.0
2019-02-05 11:50:00,73.01,73.06,73.0,73.06,103238.0,65.4217,65.4665,65.4127,65.4665,103238.0
2019-02-05 11:55:00,73.06,73.13,73.04,73.09,62217.0,65.4665,65.5292,65.4485,65.4933,62217.0
2019-02-05 12:00:00,73.09,73.09,73.03,73.07,33093.0,65.4933,65.4933,65.4396,65.4754,33093.0
2019-02-05 12:05:00,73.07,73.08,73.0,73.0,58977.0,65.4754,65.4844,65.4127,65.4127,58977.0
2019-02-05 12:10:00,72.98,73.01,72.95,73.01,31965.0,65.3948,65.4217,65.3679,65.4217,31965.0
2019-02-05 12:15:00,73.01,73.03,72.93,72.94,250358.0,65.4217,65.4396,65.35,65.3589,250358.0
2019-02-05 12:20:00,72.94,73.0,72.93,72.99,103511.0,65.3589,65.4127,65.35,65.4037,103511.0
2019-02-05 12:25:00,72.99,73.04,72.99,73.04,67326.0,65.4037,65.4485,65.4037,65.4485,67326.0
2019-02-05 12:30:00,73.04,73.04,72.97,73.0,41423.0,65.4485,65.4485,65.3858,65.4127,41423.0
2019-02-05 12:35:00,73.0,73.04,72.99,73.03,31620.0,65.4127,65.4485,65.4037,65.4396,31620.0
2019-02-05 12:40:00,73.03,73.04,73.0,73.0,31328.0,65.4396,65.4485,65.4127,65.4127,31328.0
2019-02-05 12:45:00,73.0,73.02,72.97,72.98,39483.0,65.4127,65.4306,65.3858,65.3948,39483.0
2019-02-05 12:50:00,72.98,73.01,72.95,72.96,45398.0,65.3948,65.4217,65.3679,65.3769,45398.0
2019-02-05 12:55:00,72.96,72.97,72.89,72.91,41260.0,65.3769,65.3858,65.3141,65.3321,41260.0
2019-02-05 13:00:00,72.91,72.98,72.9,72.97,72038.0,65.3321,65.3948,65.3231,65.3858,72038.0
2019-02-05 13:05:00,72.96,72.97,72.88,72.88,128069.0,65.3769,65.3858,65.3052,65.3052,128069.0
2019-02-05 13:10:00,72.89,72.96,72.89,72.9,154868.0,65.3141,65.3769,65.3141,65.3231,154868.0
2019-02-05 13:15:00,72.91,72.96,72.9,72.96,59671.0,65.3321,65.3769,65.3231,65.3769,59671.0
2019-02-05 13:20:00,72.96,73.05,72.96,73.05,47865.0,65.3769,65.4575,65.3769,65.4575,47865.0
2019-02-05 13:25:00,73.05,73.11,73.05,73.1,56146.0,65.4575,65.5113,65.4575,65.5023,56146.0
2019-02-05 13:30:00,73.1,73.1,73.04,73.05,92959.0,65.5023,65.5023,65.4485,65.4575,92959.0
2019-02-05 13:35:00,73.06,73.06,73.0,73.03,123914.0,65.4665,65.4665,65.4127,65.4396,123914.0
2019-02-05 13:40:00,73.04,73.06,73.0,73.01,150481.0,65.4485,65.4665,65.4127,65.4217,150481.0
2019-02-05 13:45:00,73.01,73.09,73.0,73.06,150603.0,65.4217,65.4933,65.4127,65.4665,150603.0
2019-02-05 13:50:00,73.06,73.07,73.02,73.04,94876.0,65.4665,65.4754,65.4306,65.4485,94876.0
2019-02-05 13:55:00,73.04,73.08,73.04,73.06,54272.0,65.4485,65.4844,65.4485,65.4665,54272.0
2019-02-05 14:00:00,73.06,73.16,73.05,73.16,79845.0,65.4665,65.5561,65.4575,65.5561,79845.0
2019-02-05 14:05:00,73.16,73.24,73.16,73.24,92927.0,65.5561,65.6278,65.5561,65.6278,92927.0
2019-02-05 14:10:00,73.23,73.24,73.18,73.23,108947.0,65.6188,65.6278,65.574,65.6188,108947.0
2019-02-05 14:15:00,73.24,73.25,73.2,73.23,64575.0,65.6278,65.6367,65.5919,65.6188,64575.0
2019-02-05 14:20:00,73.23,73.25,73.21,73.23,59085.0,65.6188,65.6367,65.6009,65.6188,59085.0
2019-02-05 14:25:00,73.23,73.24,73.17,73.18,40240.0,65.6188,65.6278,65.565,65.574,40240.0
2019-02-05 14:30:00,73.18,73.21,73.17,73.2,64788.0,65.574,65.6009,65.565,65.5919,64788.0
2019-02-05 14:35:00,73.2,73.22,73.18,73.21,33328.0,65.5919,65.6098,65.574,65.6009,33328.0
2019-02-05 14:40:00,73.21,73.26,73.17,73.26,62565.0,65.6009,65.6457,65.565,65.6457,62565.0
2019-02-05 14:45:00,73.26,73.33,73.25,73.31,80659.0,65.6457,65.7084,65.6367,65.6905,80659.0
2019-02-05 14:50:00,73.31,73.32,73.27,73.29,65440.0,65.6905,65.6994,65.6546,65.6726,65440.0
2019-02-05 14:55:00,73.29,73.36,73.29,73.35,84131.0,65.6726,65.7353,65.6726,65.7263,84131.0
2019-02-05 15:00:00,73.35,73.37,73.31,73.32,72347.0,65.7263,65.7442,65.6905,65.6994,72347.0
2019-02-05 15:05:00,73.32,73.35,73.27,73.34,56642.0,65.6994,65.7263,65.6546,65.7174,56642.0
2019-02-05 15:10:00,73.34,73.34,73.25,73.26,140448.0,65.7174,65.7174,65.6367,65.6457,140448.0
2019-02-05 15:15:00,73.27,73.33,73.25,73.32,64256.0,65.6546,65.7084,65.6367,65.6994,64256.0
2019-02-05 15:20:00,73.32,73.37,73.31,73.33,89636.0,65.6994,65.7442,65.6905,65.7084,89636.0
2019-02-05 15:25:00,73.32,73.37,73.32,73.35,88018.0,65.6994,65.7442,65.6994,65.7263,88018.0
2019-02-05 15:30:00,73.36,73.38,73.33,73.38,119181.0,65.7353,65.7532,65.7084,65.7532,119181.0
2019-02-05 15:35:00,73.38,73.38,73.34,73.37,161290.0,65.7532,65.7532,65.7174,65.7442,161290.0
2019-02-05 15:40:00,73.37,73.41,73.34,73.36,149606.0,65.7442,65.7801,65.7174,65.7353,149606.0
2019-02-05 15:45:00,73.36,73.39,73.35,73.37,182140.0,65.7353,65.7622,65.7263,65.7442,182140.0
2019-02-05 15:50:00,73.38,73.39,73.35,73.37,159530.0,65.7532,65.7622,65.7263,65.7442,159530.0
2019-02-05 15:55:00,73.37,73.48,73.37,73.46,778355.0,65.7442,65.8428,65.7442,65.8249,778355.0
2019-02-06 09:30:00,73.32,73.48,73.29,73.46,245318.0,65.6994,65.8428,65.6726,65.8249,245318.0
2019-02-06 09:35:00,73.47,73.48,73.21,73.28,389380.0,65.8338,65.8428,65.6009,65.6636,389380.0
2019-02-06 09:40:00,73.28,73.37,73.26,73.35,129716.0,65.6636,65.7442,65.6457,65.7263,129716.0
2019-02-06 09:45:00,73.35,73.45,73.34,73.34,183643.0,65.7263,65.8159,65.7174,65.7174,183643.0
2019-02-06 09:50:00,73.34,73.43,73.33,73.41,94206.0,65.7174,65.798,65.7084,65.7801,94206.0
2019-02-06 09:55:00,73.42,73.44,73.37,73.4,99195.0,65.789,65.807,65.7442,65.7711,99195.0
2019-02-06 10:00:00,73.4,73.46,73.34,73.46,165633.0,65.7711,65.8249,65.7174,65.8249,165633.0
2019-02-06 10:05:00,73.46,73.52,73.44,73.45,84288.0,65.8249,65.8787,65.807,65.8159,84288.0
2019-02-06 10:10:00,73.45,73.46,73.35,73.36,331221.0,65.8159,65.8249,65.7263,65.7353,331221.0
2019-02-06 10:15:00,73.35,73.42,73.33,73.38,93009.0,65.7263,65.789,65.7084,65.7532,93009.0
2019-02-06 10:20:00,73.38,73.45,73.35,73.45,116794.0,65.7532,65.8159,65.7263,65.8159,116794.0
2019-02-06 10:25:00,73.45,73.51,73.45,73.47,78005.0,65.8159,65.8697,65.8159,65.8338,78005.0
2019-02-06 10:30:00,73.48,73.57,73.46,73.52,59119.0,65.8428,65.9235,65.8249,65.8787,59119.0
2019-02-06 10:35:00,73.52,73.58,73.52,73.58,103270.0,65.8787,65.9324,65.8787,65.9324,103270.0
2019-02-06 10:40:00,73.58,73.66,73.55,73.64,86941.0,65.9324,66.0041,65.9055,65.9862,86941.0
2019-02-06 10:45:00,73.63,73.73,73.63,73.71,71413.0,65.9772,66.0668,65.9772,66.0489,71413.0
2019-02-06 10:50:00,73.71,73.75,73.68,73.73,63473.0,66.0489,66.0847,66.022,66.0668,63473.0
2019-02-06 10:55:00,73.74,73.77,73.67,73.69,63098.0,66.0758,66.1027,66.0131,66.031,63098.0
2019-02-06 11:00:00,73.7,73.71,73.66,73.71,39225.0,66.0399,66.0489,66.0041,66.0489,39225.0
2019-02-06 11:05:00,73.73,73.81,73.72,73.73,81745.0,66.0668,66.1385,66.0579,66.0668,81745.0
2019-02-06 11:10:00,73.73,73.73,73.62,73.64,70974.0,66.0668,66.0668,65.9683,65.9862,70974.0
2019-02-06 11:15:00,73.65,73.68,73.57,73.57,69519.0,65.9951,66.022,65.9235,65.9235,69519.0
2019-02-06 11:20:00,73.56,73.63,73.51,73.52,155214.0,65.9145,65.9772,65.8697,65.8787,155214.0
2019-02-06 11:25:00,73.51,73.58,73.45,73.56,83411.0,65.8697,65.9324,65.8159,65.9145,83411.0
2019-02-06 11:30:00,73.57,73.6,73.55,73.55,65781.0,65.9235,65.9503,65.9055,65.9055,65781.0
2019-02-06 11:35:00,73.54,73.63,73.49,73.63,33681.0,65.8966,65.9772,65.8518,65.9772,33681.0
2019-02-06 11:40:00,73.63,73.65,73.6,73.61,35496.0,65.9772,65.9951,65.9503,65.9593,35496.0
2019-02-06 11:45:00,73.62,73.63,73.54,73.57,41590.0,65.9683,65.9772,65.8966,65.9235,41590.0
2019-02-06 11:50:00,73.56,73.58,73.5,73.54,68199.0,65.9145,65.9324,65.8607,65.8966,68199.0
2019-02-06 11:55:00,73.53,73.57,73.49,73.54,52204.0,65.8876,65.9235,65.8518,65.8966,52204.0
2019-02-06 12:00:00,73.54,73.56,73.5,73.54,41383.0,65.8966,65.9145,65.8607,65.8966,41383.0
2019-02-06 12:05:00,73.55,73.56,73.47,73.49,53842.0,65.9055,65.9145,65.8338,65.8518,53842.0
2019-02-06 12:10:00,73.48,73.53,73.47,73.5,49499.0,65.8428,65.8876,65.8338,65.8607,49499.0
2019-02-06 12:15:00,73.49,73.49,73.41,73.47,51503.0,65.8518,65.8518,65.7801,65.8338,51503.0
2019-02-06 12:20:00,73.48,73.52,73.48,73.52,32360.0,65.8428,65.8787,65.8428,65.8787,32360.0
2019-02-06 12:25:00,73.52,73.58,73.51,73.51,154892.0,65.8787,65.9324,65.8697,65.8697,154892.0
2019-02-06 12:30:00,73.51,73.56,73.51,73.56,51376.0,65.8697,65.9145,65.8697,65.9145,51376.0
2019-02-06 12:35:00,73.56,73.57,73.52,73.53,59216.0,65.9145,65.9235,65.8787,65.8876,59216.0
2019-02-06 12:40:00,73.53,73.58,73.52,73.56,66749.0,65.8876,65.9324,65.8787,65.9145,66749.0
2019-02-06 12:45:00,73.56,73.58,73.51,73.56,61274.0,65.9145,65.9324,65.8697,65.9145,61274.0
2019-02-06 12:50:00,73.57,73.59,73.56,73.56,42191.0,65.9235,65.9414,65.9145,65.9145,42191.0
2019-02-06 12:55:00,73.55,73.6,73.55,73.57,66934.0,65.9055,65.9503,65.9055,65.9235,66934.0
2019-02-06 13:00:00,73.57,73.62,73.57,73.59,77207.0,65.9235,65.9683,65.9235,65.9414,77207.0
2019-02-06 13:05:00,73.6,73.63,73.57,73.6,75185.0,65.9503,65.9772,65.9235,65.9503,75185.0
2019-02-06 13:10:00,73.6,73.64,73.59,73.63,41511.0,65.9503,65.9862,65.9414,65.9772,41511.0
2019-02-06 13:15:00,73.63,73.66,73.62,73.64,21866.0,65.9772,66.0041,65.9683,65.9862,21866.0
2019-02-06 13:20:00,73.63,73.65,73.61,73.64,46937.0,65.9772,65.9951,65.9593,65.9862,46937.0
2019-02-06 13:25:00,73.64,73.65,73.62,73.65,61653.0,65.9862,65.9951,65.9683,65.9951,61653.0
2019-02-06 13:30:00,73.64,73.65,73.62,73.64,29435.0,65.9862,65.9951,65.9683,65.9862,29435.0
2019-02-06 13:35:00,73.65,73.68,73.65,73.66,31601.0,65.9951,66.022,65.9951,66.0041,31601.0
2019-02-06 13:40:00,73.65,73.66,73.62,73.65,184260.0,65.9951,66.0041,65.9683,65.9951,184260.0
2019-02-06 13:45:00,73.64,73.65,73.61,73.63,31326.0,65.9862,65.9951,65.9593,65.9772,31326.0
2019-02-06 13:50:00,73.62,73.64,73.6,73.62,57863.0,65.9683,65.9862,65.9503,65.9683,57863.0
2019-02-06 13:55:00,73.63,73.63,73.58,73.59,61174.0,65.9772,65.9772,65.9324,65.9414,61174.0
2019-02-06 14:00:00,73.59,73.6,73.49,73.51,137863.0,65.9414,65.9503,65.8518,65.8697,137863.0
2019-02-06 14:05:00,73.51,73.53,73.49,73.51,49264.0,65.8697,65.8876,65.8518,65.8697,49264.0
2019-02-06 14:10:00,73.51,73.53,73.48,73.53,41207.0,65.8697,65.8876,65.8428,65.8876,41207.0
2019-02-06 14:15:00,73.53,73.53,73.47,73.52,34772.0,65.8876,65.8876,65.8338,65.8787,34772.0
2019-02-06 14:20:00,73.51,73.58,73.51,73.56,46133.0,65.8697,65.9324,65.8697,65.9145,46133.0
2019-02-06 14:25:00,73.56,73.59,73.54,73.57,46651.0,65.9145,65.9414,65.8966,65.9235,46651.0
2019-02-06 14:30:00,73.57,73.58,73.52,73.53,39253.0,65.9235,65.9324,65.8787,65.8876,39253.0
2019-02-06 14:35:00,73.53,73.57,73.49,73.5,55353.0,65.8876,65.9235,65.8518,65.8607,55353.0
2019-02-06 14:40:00,73.5,73.55,73.5,73.53,179037.0,65.8607,65.9055,65.8607,65.8876,179037.0
2019-02-06 14:45:00,73.53,73.54,73.49,73.51,66284.0,65.8876,65.8966,65.8518,65.8697,66284.0
2019-02-06 14:50:00,73.51,73.53,73.47,73.5,70443.0,65.8697,65.8876,65.8338,65.8607,70443.0
2019-02-06 14:55:00,73.5,73.55,73.5,73.53,94526.0,65.8607,65.9055,65.8607,65.8876,94526.0
2019-02-06 15:00:00,73.54,73.55,73.49,73.49,253945.0,65.8966,65.9055,65.8518,65.8518,253945.0
2019-02-06 15:05:00,73.5,73.54,73.49,73.53,89831.0,65.8607,65.8966,65.8518,65.8876,89831.0
2019-02-06 15:10:00,73.53,73.54,73.48,73.54,93217.0,65.8876,65.8966,65.8428,65.8966,93217.0
2019-02-06 15:15:00,73.54,73.54,73.49,73.53,104015.0,65.8966,65.8966,65.8518,65.8876,104015.0
2019-02-06 15:20:00,73.53,73.57,73.52,73.56,103035.0,65.8876,65.9235,65.8787,65.9145,103035.0
2019-02-06 15:25:00,73.56,73.58,73.54,73.55,89544.0,65.9145,65.9324,65.8966,65.9055,89544.0
2019-02-06 15:30:00,73.55,73.55,73.49,73.5,146085.0,65.9055,65.9055,65.8518,65.8607,146085.0
2019-02-06 15:35:00,73.5,73.52,73.48,73.51,227508.0,65.8607,65.8787,65.8428,65.8697,227508.0
2019-02-06 15:40:00,73.52,73.53,73.47,73.47,221826.0,65.8787,65.8876,65.8338,65.8338,221826.0
2019-02-06 15:45:00,73.47,73.48,73.43,73.47,392815.0,65.8338,65.8428,65.798,65.8338,392815.0
2019-02-06 15:50:00,73.47,73.47,73.41,73.42,317847.0,65.8338,65.8338,65.7801,65.789,317847.0
2019-02-06 15:55:00,73.42,73.47,73.39,73.47,1810084.0,65.789,65.8338,65.7622,65.8338,1810084.0
2019-02-07 09:30:00,72.99,73.24,72.95,73.1,183580.0,65.4037,65.6278,65.3679,65.5023,183580.0
2019-02-07 09:35:00,73.11,73.14,72.93,73.05,483853.0,65.5113,65.5381,65.35,65.4575,483853.0
2019-02-07 09:40:00,73.05,73.14,73.0,73.01,436044.0,65.4575,65.5381,65.4127,65.4217,436044.0
2019-02-07 09:45:00,73.01,73.13,72.98,73.06,258188.0,65.4217,65.5292,65.3948,65.4665,258188.0
2019-02-07 09:50:00,73.06,73.16,73.03,73.09,279806.0,65.4665,65.5561,65.4396,65.4933,279806.0
2019-02-07 09:55:00,73.1,73.15,73.08,73.12,211158.0,65.5023,65.5471,65.4844,65.5202,211158.0
2019-02-07 10:00:00,73.12,73.13,72.98,72.99,133895.0,65.5202,65.5292,65.3948,65.4037,133895.0
2019-02-07 10:05:00,72.99,73.09,72.97,73.08,72822.0,65.4037,65.4933,65.3858,65.4844,72822.0
2019-02-07 10:10:00,73.09,73.27,73.09,73.18,71128.0,65.4933,65.6546,65.4933,65.574,71128.0
2019-02-07 10:15:00,73.18,73.21,73.08,73.11,241772.0,65.574,65.6009,65.4844,65.5113,241772.0
2019-02-07 10:20:00,73.1,73.29,73.09,73.29,359592.0,65.5023,65.6726,65.4933,65.6726,359592.0
2019-02-07 10:25:00,73.29,73.34,73.24,73.31,187417.0,65.6726,65.7174,65.6278,65.6905,187417.0
2019-02-07 10:30:00,73.31,73.37,73.31,73.36,405299.0,65.6905,65.7442,65.6905,65.7353,405299.0
2019-02-07 10:35:00,73.37,73.38,73.3,73.34,79508.0,65.7442,65.7532,65.6815,65.7174,79508.0
2019-02-07 10:40:00,73.34,73.36,73.2,73.26,226016.0,65.7174,65.7353,65.5919,65.6457,226016.0
2019-02-07 10:45:00,73.25,73.33,73.2,73.2,135177.0,65.6367,65.7084,65.5919,65.5919,135177.0
2019-02-07 10:50:00,73.2,73.2,72.96,73.02,517555.0,65.5919,65.5919,65.3769,65.4306,517555.0
2019-02-07 10:55:00,73.02,73.03,72.94,72.97,69366.0,65.4306,65.4396,65.3589,65.3858,69366.0
2019-02-07 11:00:00,72.96,73.01,72.91,72.98,110480.0,65.3769,65.4217,65.3321,65.3948,110480.0
2019-02-07 11:05:00,72.98,73.0,72.93,72.93,155260.0,65.3948,65.4127,65.35,65.35,155260.0
2019-02-07 11:10:00,72.94,73.01,72.92,72.93,266011.0,65.3589,65.4217,65.341,65.35,266011.0
2019-02-07 11:15:00,72.94,72.99,72.9,72.9,240777.0,65.3589,65.4037,65.3231,65.3231,240777.0
2019-02-07 11:20:00,72.9,72.92,72.8,72.81,128556.0,65.3231,65.341,65.2335,65.2424,128556.0
2019-02-07 11:25:00,72.82,72.85,72.74,72.78,163447.0,65.2514,65.2783,65.1797,65.2156,163447.0
2019-02-07 11:30:00,72.8,72.8,72.44,72.48,559866.0,65.2335,65.2335,64.9109,64.9467,559866.0
2019-02-07 11:35:00,72.48,72.63,72.39,72.63,580309.0,64.9467,65.0812,64.8661,65.0812,580309.0
2019-02-07 11:40:00,72.62,72.72,72.59,72.61,256768.0,65.0722,65.1618,65.0453,65.0632,256768.0
2019-02-07 11:45:00,72.61,72.63,72.52,72.53,89223.0,65.0632,65.0812,64.9826,64.9915,89223.0
2019-02-07 11:50:00,72.53,72.66,72.47,72.54,134423.0,64.9915,65.108,64.9378,65.0005,134423.0
2019-02-07 11:55:00,72.54,72.61,72.48,72.48,123408.0,65.0005,65.0632,64.9467,64.9467,123408.0
2019-02-07 12:00:00,72.48,72.51,72.4,72.45,194455.0,64.9467,64.9736,64.8751,64.9199,194455.0
2019-02-07 12:05:00,72.45,72.61,72.43,72.6,90686.0,64.9199,65.0632,64.9019,65.0543,90686.0
2019-02-07 12:10:00,72.61,72.63,72.55,72.59,56585.0,65.0632,65.0812,65.0095,65.0453,56585.0
2019-02-07 12:15:00,72.58,72.61,72.52,72.59,65894.0,65.0364,65.0632,64.9826,65.0453,65894.0
2019-02-07 12:20:00,72.58,72.64,72.57,72.64,125980.0,65.0364,65.0901,65.0274,65.0901,125980.0
2019-02-07 12:25:00,72.63,72.63,72.54,72.55,72612.0,65.0812,65.0812,65.0005,65.0095,72612.0
2019-02-07 12:30:00,72.55,72.63,72.55,72.63,59220.0,65.0095,65.0812,65.0095,65.0812,59220.0
2019-02-07 12:35:00,72.65,72.67,72.59,72.67,90375.0,65.0991,65.117,65.0453,65.117,90375.0
2019-02-07 12:40:00,72.68,72.69,72.57,72.57,76057.0,65.126,65.1349,65.0274,65.0274,76057.0
2019-02-07 12:45:00,72.56,72.6,72.52,72.56,101534.0,65.0184,65.0543,64.9826,65.0184,101534.0
2019-02-07 12:50:00,72.57,72.57,72.49,72.49,88796.0,65.0274,65.0274,64.9557,64.9557,88796.0
2019-02-07 12:55:00,72.5,72.56,72.47,72.55,93167.0,64.9647,65.0184,64.9378,65.0095,93167.0
2019-02-07 13:00:00,72.54,72.73,72.53,72.72,99410.0,65.0005,65.1708,64.9915,65.1618,99410.0
2019-02-07 13:05:00,72.73,72.81,72.73,72.79,217012.0,65.1708,65.2424,65.1708,65.2245,217012.0
2019-02-07 13:10:00,72.79,72.8,72.72,72.75,192540.0,65.2245,65.2335,65.1618,65.1887,192540.0
2019-02-07 13:15:00,72.76,72.79,72.69,72.72,70545.0,65.1976,65.2245,65.1349,65.1618,70545.0
2019-02-07 13:20:00,72.72,72.78,72.7,72.76,307104.0,65.1618,65.2156,65.1439,65.1976,307104.0
2019-02-07 13:25:00,72.77,72.83,72.73,72.8,90781.0,65.2066,65.2604,65.1708,65.2335,90781.0
2019-02-07 13:30:00,72.81,72.9,72.77,72.86,114797.0,65.2424,65.3231,65.2066,65.2872,114797.0
2019-02-07 13:35:00,72.87,72.91,72.85,72.85,69837.0,65.2962,65.3321,65.2783,65.2783,69837.0
2019-02-07 13:40:00,72.86,72.86,72.79,72.79,147859.0,65.2872,65.2872,65.2245,65.2245,147859.0
2019-02-07 13:45:00,72.79,72.86,72.76,72.81,161368.0,65.2245,65.2872,65.1976,65.2424,161368.0
2019-02-07 13:50:00,72.81,72.86,72.79,72.84,64377.0,65.2424,65.2872,65.2245,65.2693,64377.0
2019-02-07 13:55:00,72.84,72.87,72.79,72.81,75992.0,65.2693,65.2962,65.2245,65.2424,75992.0
2019-02-07 14:00:00,72.81,72.81,72.74,72.8,134488.0,65.2424,65.2424,65.1797,65.2335,134488.0
2019-02-07 14:05:00,72.8,72.82,72.77,72.79,113800.0,65.2335,65.2514,65.2066,65.2245,113800.0
2019-02-07 14:10:00,72.79,72.79,72.7,72.73,124261.0,65.2245,65.2245,65.1439,65.1708,124261.0
2019-02-07 14:15:00,72.73,72.75,72.63,72.68,244766.0,65.1708,65.1887,65.0812,65.126,244766.0
2019-02-07 14:20:00,72.67,72.76,72.66,72.75,81233.0,65.117,65.1976,65.108,65.1887,81233.0
2019-02-07 14:25:00,72.75,72.9,72.75,72.9,72019.0,65.1887,65.3231,65.1887,65.3231,72019.0
2019-02-07 14:30:00,72.91,72.92,72.86,72.88,147831.0,65.3321,65.341,65.2872,65.3052,147831.0
2019-02-07 14:35:00,72.88,72.92,72.83,72.85,207983.0,65.3052,65.341,65.2604,65.2783,207983.0
2019-02-07 14:40:00,72.84,72.85,72.79,72.79,107077.0,65.2693,65.2783,65.2245,65.2245,107077.0
2019-02-07 14:45:00,72.79,72.85,72.75,72.77,75778.0,65.2245,65.2783,65.1887,65.2066,75778.0
2019-02-07 14:50:00,72.77,72.82,72.73,72.82,112677.0,65.2066,65.2514,65.1708,65.2514,112677.0
2019-02-07 14:55:00,72.82,72.85,72.79,72.79,90657.0,65.2514,65.2783,65.2245,65.2245,90657.0
2019-02-07 15:00:00,72.79,72.87,72.76,72.77,132144.0,65.2245,65.2962,65.1976,65.2066,132144.0
2019-02-07 15:05:00,72.77,72.82,72.73,72.77,113627.0,65.2066,65.2514,65.1708,65.2066,113627.0
2019-02-07 15:10:00,72.77,72.77,72.72,72.72,446147.0,65.2066,65.2066,65.1618,65.1618,446147.0
2019-02-07 15:15:00,72.72,72.76,72.69,72.73,363235.0,65.1618,65.1976,65.1349,65.1708,363235.0
2019-02-07 15:20:00,72.73,72.77,72.7,72.76,122311.0,65.1708,65.2066,65.1439,65.1976,122311.0
2019-02-07 15:25:00,72.76,72.78,72.72,72.76,97351.0,65.1976,65.2156,65.1618,65.1976,97351.0
2019-02-07 15:30:00,72.77,72.79,72.64,72.66,112049.0,65.2066,65.2245,65.0901,65.108,112049.0
2019-02-07 15:35:00,72.65,72.76,72.61,72.75,148811.0,65.0991,65.1976,65.0632,65.1887,148811.0
2019-02-07 15:40:00,72.74,72.92,72.74,72.83,245969.0,65.1797,65.341,65.1797,65.2604,245969.0
2019-02-07 15:45:00,72.83,72.88,72.82,72.84,158091.0,65.2604,65.3052,65.2514,65.2693,158091.0
2019-02-07 15:50:00,72.84,72.92,72.83,72.91,289969.0,65.2693,65.341,65.2604,65.3321,289969.0
2019-02-07 15:55:00,72.91,72.97,72.88,72.96,542171.0,65.3321,65.3858,65.3052,65.3769,542171.0
2019-02-08 09:30:00,72.5,72.75,72.37,72.75,242470.0,64.9647,65.1887,64.8482,65.1887,242470.0
2019-02-08 09:35:00,72.76,72.85,72.75,72.83,198942.0,65.1976,65.2783,65.1887,65.2604,198942.0
2019-02-08 09:40:00,72.85,72.86,72.7,72.71,141128.0,65.2783,65.2872,65.1439,65.1528,141128.0
2019-02-08 09:45:00,72.7,72.71,72.56,72.68,133012.0,65.1439,65.1528,65.0184,65.126,133012.0
2019-02-08 09:50:00,72.68,72.75,72.64,72.65,84866.0,65.126,65.1887,65.0901,65.0991,84866.0
2019-02-08 09:55:00,72.65,72.69,72.58,72.61,101797.0,65.0991,65.1349,65.0364,65.0632,101797.0
2019-02-08 10:00:00,72.59,72.68,72.54,72.57,126713.0,65.0453,65.126,65.0005,65.0274,126713.0
2019-02-08 10:05:00,72.57,72.7,72.56,72.61,100535.0,65.0274,65.1439,65.0184,65.0632,100535.0
2019-02-08 10:10:00,72.6,72.61,72.4,72.44,294000.0,65.0543,65.0632,64.8751,64.9109,294000.0
2019-02-08 10:15:00,72.44,72.47,72.31,72.32,360617.0,64.9109,64.9378,64.7944,64.8034,360617.0
2019-02-08 10:20:00,72.31,72.36,72.26,72.31,206488.0,64.7944,64.8392,64.7496,64.7944,206488.0
2019-02-08 10:25:00,72.29,72.49,72.28,72.47,130984.0,64.7765,64.9557,64.7675,64.9378,130984.0
2019-02-08 10:30:00,72.47,72.5,72.35,72.42,838016.0,64.9378,64.9647,64.8303,64.893,838016.0
2019-02-08 10:35:00,72.42,72.48,72.39,72.48,138223.0,64.893,64.9467,64.8661,64.9467,138223.0
2019-02-08 10:40:00,72.48,72.56,72.48,72.5,172435.0,64.9467,65.0184,64.9467,64.9647,172435.0
2019-02-08 10:45:00,72.5,72.52,72.41,72.44,107075.0,64.9647,64.9826,64.884,64.9109,107075.0
2019-02-08 10:50:00,72.44,72.49,72.35,72.35,50250.0,64.9109,64.9557,64.8303,64.8303,50250.0
2019-02-08 10:55:00,72.35,72.43,72.34,72.38,73442.0,64.8303,64.9019,64.8213,64.8571,73442.0
2019-02-08 11:00:00,72.38,72.39,72.25,72.27,81411.0,64.8571,64.8661,64.7406,64.7586,81411.0
2019-02-08 11:05:00,72.27,72.32,72.24,72.32,145554.0,64.7586,64.8034,64.7317,64.8034,145554.0
2019-02-08 11:10:00,72.32,72.34,72.25,72.34,101998.0,64.8034,64.8213,64.7406,64.8213,101998.0
2019-02-08 11:15:00,72.33,72.37,72.26,72.26,84253.0,64.8123,64.8482,64.7496,64.7496,84253.0
2019-02-08 11:20:00,72.27,72.34,72.24,72.33,107131.0,64.7586,64.8213,64.7317,64.8123,107131.0
2019-02-08 11:25:00,72.33,72.36,72.27,72.27,88024.0,64.8123,64.8392,64.7586,64.7586,88024.0
2019-02-08 11:30:00,72.27,72.31,72.21,72.21,164937.0,64.7586,64.7944,64.7048,64.7048,164937.0
2019-02-08 11:35:00,72.21,72.25,72.19,72.24,181374.0,64.7048,64.7406,64.6869,64.7317,181374.0
2019-02-08 11:40:00,72.23,72.31,72.22,72.31,91454.0,64.7227,64.7944,64.7138,64.7944,91454.0
2019-02-08 11:45:00,72.31,72.33,72.15,72.25,529659.0,64.7944,64.8123,64.651,64.7406,529659.0
2019-02-08 11:50:00,72.25,72.36,72.22,72.35,237626.0,64.7406,64.8392,64.7138,64.8303,237626.0
2019-02-08 11:55:00,72.36,72.45,72.34,72.43,96343.0,64.8392,64.9199,64.8213,64.9019,96343.0
2019-02-08 12:00:00,72.43,72.51,72.42,72.42,61461.0,64.9019,64.9736,64.893,64.893,61461.0
2019-02-08 12:05:00,72.42,72.45,72.37,72.37,56421.0,64.893,64.9199,64.8482,64.8482,56421.0
2019-02-08 12:10:00,72.36,72.41,72.35,72.38,46099.0,64.8392,64.884,64.8303,64.8571,46099.0
2019-02-08 12:15:00,72.38,72.44,72.37,72.4,70290.0,64.8571,64.9109,64.8482,64.8751,70290.0
2019-02-08 12:20:00,72.4,72.49,72.39,72.44,71957.0,64.8751,64.9557,64.8661,64.9109,71957.0
2019-02-08 12:25:00,72.45,72.48,72.43,72.45,69316.0,64.9199,64.9467,64.9019,64.9199,69316.0
2019-02-08 12:30:00,72.46,72.52,72.45,72.48,53536.0,64.9288,64.9826,64.9199,64.9467,53536.0
2019-02-08 12:35:00,72.49,72.51,72.47,72.51,31766.0,64.9557,64.9736,64.9378,64.9736,31766.0
2019-02-08 12:40:00,72.51,72.55,72.51,72.53,51085.0,64.9736,65.0095,64.9736,64.9915,51085.0
2019-02-08 12:45:00,72.54,72.63,72.54,72.6,233143.0,65.0005,65.0812,65.0005,65.0543,233143.0
2019-02-08 12:50:00,72.61,72.61,72.54,72.55,89345.0,65.0632,65.0632,65.0005,65.0095,89345.0
2019-02-08 12:55:00,72.55,72.58,72.48,72.52,30870.0,65.0095,65.0364,64.9467,64.9826,30870.0
2019-02-08 13:00:00,72.52,72.57,72.52,72.56,36444.0,64.9826,65.0274,64.9826,65.0184,36444.0
2019-02-08 13:05:00,72.55,72.58,72.52,72.57,41403.0,65.0095,65.0364,64.9826,65.0274,41403.0
2019-02-08 13:10:00,72.58,72.66,72.58,72.64,116898.0,65.0364,65.108,65.0364,65.0901,116898.0
2019-02-08 13:15:00,72.64,72.65,72.56,72.58,27034.0,65.0901,65.0991,65.0184,65.0364,27034.0
2019-02-08 13:20:00,72.58,72.6,72.55,72.55,21753.0,65.0364,65.0543,65.0095,65.0095,21753.0
2019-02-08 13:25:00,72.54,72.57,72.51,72.52,29670.0,65.0005,65.0274,64.9736,64.9826,29670.0
2019-02-08 13:30:00,72.51,72.57,72.5,72.54,39674.0,64.9736,65.0274,64.9647,65.0005,39674.0
2019-02-08 13:35:00,72.55,72.55,72.5,72.55,137032.0,65.0095,65.0095,64.9647,65.0095,137032.0
2019-02-08 13:40:00,72.56,72.61,72.56,72.6,52283.0,65.0184,65.0632,65.0184,65.0543,52283.0
2019-02-08 13:45:00,72.61,72.62,72.58,72.6,48414.0,65.0632,65.0722,65.0364,65.0543,48414.0
2019-02-08 13:50:00,72.61,72.63,72.58,72.61,39007.0,65.0632,65.0812,65.0364,65.0632,39007.0
2019-02-08 13:55:00,72.61,72.67,72.6,72.66,74972.0,65.0632,65.117,65.0543,65.108,74972.0
2019-02-08 14:00:00,72.67,72.69,72.64,72.64,85443.0,65.117,65.1349,65.0901,65.0901,85443.0
2019-02-08 14:05:00,72.64,72.72,72.64,72.72,33002.0,65.0901,65.1618,65.0901,65.1618,33002.0
2019-02-08 14:10:00,72.72,72.77,72.69,72.76,73646.0,65.1618,65.2066,65.1349,65.1976,73646.0
2019-02-08 14:15:00,72.76,72.8,72.74,72.78,149303.0,65.1976,65.2335,65.1797,65.2156,149303.0
2019-02-08 14:20:00,72.78,72.79,72.74,72.78,55840.0,65.2156,65.2245,65.1797,65.2156,55840.0
2019-02-08 14:25:00,72.77,72.78,72.74,72.78,69835.0,65.2066,65.2156,65.1797,65.2156,69835.0
2019-02-08 14:30:00,72.78,72.82,72.77,72.81,59674.0,65.2156,65.2514,65.2066,65.2424,59674.0
2019-02-08 14:35:00,72.8,72.81,72.73,72.77,53979.0,65.2335,65.2424,65.1708,65.2066,53979.0
2019-02-08 14:40:00,72.78,72.79,72.73,72.77,98039.0,65.2156,65.2245,65.1708,65.2066,98039.0
2019-02-08 14:45:00,72.78,72.83,72.76,72.77,57922.0,65.2156,65.2604,65.1976,65.2066,57922.0
2019-02-08 14:50:00,72.77,72.79,72.74,72.75,39574.0,65.2066,65.2245,65.1797,65.1887,39574.0
2019-02-08 14:55:00,72.76,72.79,72.74,72.75,71155.0,65.1976,65.2245,65.1797,65.1887,71155.0
2019-02-08 15:00:00,72.75,72.76,72.69,72.7,102672.0,65.1887,65.1976,65.1349,65.1439,102672.0
2019-02-08 15:05:00,72.7,72.73,72.69,72.71,28570.0,65.1439,65.1708,65.1349,65.1528,28570.0
2019-02-08 15:10:00,72.72,72.82,72.7,72.82,102880.0,65.1618,65.2514,65.1439,65.2514,102880.0
2019-02-08 15:15:00,72.81,72.82,72.78,72.81,53113.0,65.2424,65.2514,65.2156,65.2424,53113.0
2019-02-08 15:20:00,72.81,72.86,72.79,72.82,83673.0,65.2424,65.2872,65.2245,65.2514,83673.0
2019-02-08 15:25:00,72.82,72.83,72.79,72.82,69530.0,65.2514,65.2604,65.2245,65.2514,69530.0
2019-02-08 15:30:00,72.82,72.84,72.78,72.83,82212.0,65.2514,65.2693,65.2156,65.2604,82212.0
2019-02-08 15:35:00,72.83,72.84,72.77,72.83,128998.0,65.2604,65.2693,65.2066,65.2604,128998.0
2019-02-08 15:40:00,72.83,72.83,72.76,72.78,91127.0,65.2604,65.2604,65.1976,65.2156,91127.0
2019-02-08 15:45:00,72.78,72.84,72.77,72.81,522029.0,65.2156,65.2693,65.2066,65.2424,522029.0
2019-02-08 15:50:00,72.81,72.86,72.8,72.86,448830.0,65.2424,65.2872,65.2335,65.2872,448830.0
2019-02-08 15:55:00,72.85,73.07,72.84,73.06,2275101.0,65.2783,65.4754,65.2693,65.4665,2275101.0
2019-02-11 09:30:00,73.28,73.51,73.28,73.43,248232.0,65.6636,65.8697,65.6636,65.798,248232.0
2019-02-11 09:35:00,73.43,73.59,73.43,73.53,145424.0,65.798,65.9414,65.798,65.8876,145424.0
2019-02-11 09:40:00,73.53,73.59,73.45,73.54,131428.0,65.8876,65.9414,65.8159,65.8966,131428.0
2019-02-11 09:45:00,73.53,73.64,73.53,73.53,123842.0,65.8876,65.9862,65.8876,65.8876,123842.0
2019-02-11 09:50:00,73.51,73.51,73.37,73.44,119816.0,65.8697,65.8697,65.7442,65.807,119816.0
2019-02-11 09:55:00,73.45,73.52,73.41,73.49,145464.0,65.8159,65.8787,65.7801,65.8518,145464.0
2019-02-11 10:00:00,73.49,73.57,73.44,73.51,130396.0,65.8518,65.9235,65.807,65.8697,130396.0
2019-02-11 10:05:00,73.52,73.58,73.49,73.55,122527.0,65.8787,65.9324,65.8518,65.9055,122527.0
2019-02-11 10:10:00,73.54,73.58,73.44,73.46,116902.0,65.8966,65.9324,65.807,65.8249,116902.0
2019-02-11 10:15:00,73.45,73.52,73.43,73.5,55015.0,65.8159,65.8787,65.798,65.8607,55015.0
2019-02-11 10:20:00,73.51,73.51,73.31,73.36,124934.0,65.8697,65.8697,65.6905,65.7353,124934.0
2019-02-11 10:25:00,73.35,73.36,73.31,73.32,50218.0,65.7263,65.7353,65.6905,65.6994,50218.0
2019-02-11 10:30:00,73.33,73.34,73.23,73.32,61077.0,65.7084,65.7174,65.6188,65.6994,61077.0
2019-02-11 10:35:00,73.32,73.38,73.31,73.33,62439.0,65.6994,65.7532,65.6905,65.7084,62439.0
2019-02-11 10:40:00,73.33,73.42,73.33,73.4,36721.0,65.7084,65.789,65.7084,65.7711,36721.0
2019-02-11 10:45:00,73.4,73.48,73.4,73.43,67986.0,65.7711,65.8428,65.7711,65.798,67986.0
2019-02-11 10:50:00,73.42,73.51,73.4,73.46,39278.0,65.789,65.8697,65.7711,65.8249,39278.0
2019-02-11 10:55:00,73.46,73.48,73.42,73.46,159791.0,65.8249,65.8428,65.789,65.8249,159791.0
2019-02-11 11:00:00,73.47,73.52,73.44,73.47,193858.0,65.8338,65.8787,65.807,65.8338,193858.0
2019-02-11 11:05:00,73.48,73.5,73.3,73.31,138128.0,65.8428,65.8607,65.6815,65.6905,138128.0
2019-02-11 11:10:00,73.31,73.41,73.3,73.35,116818.0,65.6905,65.7801,65.6815,65.7263,116818.0
2019-02-11 11:15:00,73.36,73.47,73.35,73.42,28556.0,65.7353,65.8338,65.7263,65.789,28556.0
2019-02-11 11:20:00,73.42,73.51,73.4,73.5,55787.0,65.789,65.8697,65.7711,65.8607,55787.0
2019-02-11 11:25:00,73.5,73.52,73.46,73.46,32748.0,65.8607,65.8787,65.8249,65.8249,32748.0
2019-02-11 11:30:00,73.44,73.48,73.41,73.47,44973.0,65.807,65.8428,65.7801,65.8338,44973.0
2019-02-11 11:35:00,73.48,73.48,73.39,73.43,37563.0,65.8428,65.8428,65.7622,65.798,37563.0
2019-02-11 11:40:00,73.42,73.42,73.37,73.41,64962.0,65.789,65.789,65.7442,65.7801,64962.0
2019-02-11 11:45:00,73.41,73.46,73.39,73.44,44296.0,65.7801,65.8249,65.7622,65.807,44296.0
2019-02-11 11:50:00,73.43,73.44,73.32,73.39,43832.0,65.798,65.807,65.6994,65.7622,43832.0
2019-02-11 11:55:00,73.39,73.41,73.34,73.4,33601.0,65.7622,65.7801,65.7174,65.7711,33601.0
2019-02-11 12:00:00,73.4,73.47,73.4,73.43,55874.0,65.7711,65.8338,65.7711,65.798,55874.0
2019-02-11 12:05:00,73.44,73.48,73.42,73.44,36427.0,65.807,65.8428,65.789,65.807,36427.0
2019-02-11 12:10:00,73.44,73.45,73.39,73.44,48194.0,65.807,65.8159,65.7622,65.807,48194.0
2019-02-11 12:15:00,73.43,73.47,73.39,73.41,41934.0,65.798,65.8338,65.7622,65.7801,41934.0
2019-02-11 12:20:00,73.39,73.46,73.38,73.44,70247.0,65.7622,65.8249,65.7532,65.807,70247.0
2019-02-11 12:25:00,73.44,73.5,73.44,73.45,25132.0,65.807,65.8607,65.807,65.8159,25132.0
2019-02-11 12:30:00,73.46,73.52,73.44,73.49,52447.0,65.8249,65.8787,65.807,65.8518,52447.0
2019-02-11 12:35:00,73.49,73.5,73.45,73.45,89576.0,65.8518,65.8607,65.8159,65.8159,89576.0
2019-02-11 12:40:00,73.45,73.5,73.45,73.47,30443.0,65.8159,65.8607,65.8159,65.8338,30443.0
2019-02-11 12:45:00,73.47,73.52,73.46,73.46,37158.0,65.8338,65.8787,65.8249,65.8249,37158.0
2019-02-11 12:50:00,73.47,73.48,73.43,73.45,33590.0,65.8338,65.8428,65.798,65.8159,33590.0
2019-02-11 12:55:00,73.46,73.48,73.42,73.43,31619.0,65.8249,65.8428,65.789,65.798,31619.0
2019-02-11 13:00:00,73.44,73.47,73.42,73.44,54973.0,65.807,65.8338,65.789,65.807,54973.0
2019-02-11 13:05:00,73.44,73.47,73.42,73.45,38247.0,65.807,65.8338,65.789,65.8159,38247.0
2019-02-11 13:10:00,73.45,73.46,73.39,73.4,15393.0,65.8159,65.8249,65.7622,65.7711,15393.0
2019-02-11 13:15:00,73.4,73.41,73.35,73.41,34340.0,65.7711,65.7801,65.7263,65.7801,34340.0
2019-02-11 13:20:00,73.41,73.43,73.38,73.39,19208.0,65.7801,65.798,65.7532,65.7622,19208.0
2019-02-11 13:25:00,73.39,73.4,73.34,73.37,40212.0,65.7622,65.7711,65.7174,65.7442,40212.0
2019-02-11 13:30:00,73.38,73.39,73.34,73.34,38126.0,65.7532,65.7622,65.7174,65.7174,38126.0
2019-02-11 13:35:00,73.35,73.38,73.32,73.38,38109.0,65.7263,65.7532,65.6994,65.7532,38109.0
2019-02-11 13:40:00,73.38,73.38,73.32,73.32,23245.0,65.7532,65.7532,65.6994,65.6994,23245.0
2019-02-11 13:45:00,73.32,73.35,73.29,73.34,33323.0,65.6994,65.7263,65.6726,65.7174,33323.0
2019-02-11 13:50:00,73.33,73.33,73.31,73.32,31936.0,65.7084,65.7084,65.6905,65.6994,31936.0
2019-02-11 13:55:00,73.31,73.35,73.3,73.35,92081.0,65.6905,65.7263,65.6815,65.7263,92081.0
2019-02-11 14:00:00,73.34,73.37,73.3,73.35,63238.0,65.7174,65.7442,65.6815,65.7263,63238.0
2019-02-11 14:05:00,73.36,73.37,73.33,73.37,83289.0,65.7353,65.7442,65.7084,65.7442,83289.0
2019-02-11 14:10:00,73.37,73.41,73.36,73.4,47292.0,65.7442,65.7801,65.7353,65.7711,47292.0
2019-02-11 14:15:00,73.4,73.41,73.34,73.35,36585.0,65.7711,65.7801,65.7174,65.7263,36585.0
2019-02-11 14:20:00,73.35,73.37,73.3,73.33,59356.0,65.7263,65.7442,65.6815,65.7084,59356.0
2019-02-11 14:25:00,73.34,73.35,73.32,73.33,40641.0,65.7174,65.7263,65.6994,65.7084,40641.0
2019-02-11 14:30:00,73.33,73.33,73.29,73.3,91842.0,65.7084,65.7084,65.6726,65.6815,91842.0
2019-02-11 14:35:00,73.3,73.31,73.27,73.29,39496.0,65.6815,65.6905,65.6546,65.6726,39496.0
2019-02-11 14:40:00,73.3,73.38,73.3,73.36,49807.0,65.6815,65.7532,65.6815,65.7353,49807.0
2019-02-11 14:45:00,73.35,73.37,73.25,73.28,50104.0,65.7263,65.7442,65.6367,65.6636,50104.0
2019-02-11 14:50:00,73.28,73.34,73.28,73.32,27717.0,65.6636,65.7174,65.6636,65.6994,27717.0
2019-02-11 14:55:00,73.33,73.38,73.32,73.37,123470.0,65.7084,65.7532,65.6994,65.7442,123470.0
2019-02-11 15:00:00,73.38,73.42,73.37,73.39,81352.0,65.7532,65.789,65.7442,65.7622,81352.0
2019-02-11 15:05:00,73.4,73.41,73.36,73.4,67049.0,65.7711,65.7801,65.7353,65.7711,67049.0
2019-02-11 15:10:00,73.41,73.43,73.37,73.39,60146.0,65.7801,65.798,65.7442,65.7622,60146.0
2019-02-11 15:15:00,73.39,73.43,73.36,73.37,99967.0,65.7622,65.798,65.7353,65.7442,99967.0
2019-02-11 15:20:00,73.38,73.44,73.36,73.42,99986.0,65.7532,65.807,65.7353,65.789,99986.0
2019-02-11 15:25:00,73.42,73.46,73.42,73.44,62859.0,65.789,65.8249,65.789,65.807,62859.0
2019-02-11 15:30:00,73.44,73.45,73.37,73.4,131675.0,65.807,65.8159,65.7442,65.7711,131675.0
2019-02-11 15:35:00,73.4,73.45,73.39,73.43,63180.0,65.7711,65.8159,65.7622,65.798,63180.0
2019-02-11 15:40:00,73.42,73.42,73.39,73.4,129506.0,65.789,65.789,65.7622,65.7711,129506.0
2019-02-11 15:45:00,73.39,73.45,73.38,73.41,236112.0,65.7622,65.8159,65.7532,65.7801,236112.0
2019-02-11 15:50:00,73.42,73.48,73.4,73.47,349519.0,65.789,65.8428,65.7711,65.8338,349519.0
2019-02-11 15:55:00,73.46,73.52,73.43,73.45,622423.0,65.8249,65.8787,65.798,65.8159,622423.0
2019-02-12 09:30:00,74.02,74.09,73.87,74.01,214698.0,66.3267,66.3894,66.1923,66.3177,214698.0
2019-02-12 09:35:00,74.02,74.12,73.96,74.1,292858.0,66.3267,66.4163,66.2729,66.3984,292858.0
2019-02-12 09:40:00,74.11,74.17,74.1,74.11,378086.0,66.4073,66.4611,66.3984,66.4073,378086.0
2019-02-12 09:45:00,74.11,74.18,74.1,74.13,108319.0,66.4073,66.4701,66.3984,66.4252,108319.0
2019-02-12 09:50:00,74.14,74.23,74.09,74.21,110654.0,66.4342,66.5149,66.3894,66.4969,110654.0
2019-02-12 09:55:00,74.2,74.21,74.11,74.15,90314.0,66.488,66.4969,66.4073,66.4432,90314.0
2019-02-12 10:00:00,74.16,74.26,74.15,74.25,162799.0,66.4521,66.5417,66.4432,66.5328,162799.0
2019-02-12 10:05:00,74.24,74.25,74.17,74.19,371014.0,66.5238,66.5328,66.4611,66.479,371014.0
2019-02-12 10:10:00,74.19,74.27,74.15,74.15,78538.0,66.479,66.5507,66.4432,66.4432,78538.0
2019-02-12 10:15:00,74.15,74.23,74.14,74.2,86223.0,66.4432,66.5149,66.4342,66.488,86223.0
2019-02-12 10:20:00,74.2,74.24,74.16,74.23,101418.0,66.488,66.5238,66.4521,66.5149,101418.0
2019-02-12 10:25:00,74.24,74.25,74.16,74.22,116735.0,66.5238,66.5328,66.4521,66.5059,116735.0
2019-02-12 10:30:00,74.22,74.23,74.15,74.18,136911.0,66.5059,66.5149,66.4432,66.4701,136911.0
2019-02-12 10:35:00,74.17,74.22,74.16,74.19,44106.0,66.4611,66.5059,66.4521,66.479,44106.0
2019-02-12 10:40:00,74.18,74.22,74.15,74.17,44412.0,66.4701,66.5059,66.4432,66.4611,44412.0
2019-02-12 10:45:00,74.16,74.23,74.15,74.23,825584.0,66.4521,66.5149,66.4432,66.5149,825584.0
2019-02-12 10:50:00,74.23,74.26,74.2,74.26,102216.0,66.5149,66.5417,66.488,66.5417,102216.0
2019-02-12 10:55:00,74.27,74.44,74.27,74.39,279919.0,66.5507,66.703,66.5507,66.6582,279919.0
2019-02-12 11:00:00,74.39,74.44,74.35,74.37,80488.0,66.6582,66.703,66.6224,66.6403,80488.0
2019-02-12 11:05:00,74.37,74.44,74.36,74.43,57469.0,66.6403,66.703,66.6313,66.6941,57469.0
2019-02-12 11:10:00,74.42,74.52,74.41,74.51,96759.0,66.6851,66.7747,66.6761,66.7658,96759.0
2019-02-12 11:15:00,74.51,74.54,74.47,74.5,87209.0,66.7658,66.7926,66.7299,66.7568,87209.0
2019-02-12 11:20:00,74.5,74.58,74.49,74.57,126427.0,66.7568,66.8285,66.7478,66.8195,126427.0
2019-02-12 11:25:00,74.57,74.62,74.57,74.61,83860.0,66.8195,66.8643,66.8195,66.8554,83860.0
2019-02-12 11:30:00,74.61,74.61,74.54,74.54,147294.0,66.8554,66.8554,66.7926,66.7926,147294.0
2019-02-12 11:35:00,74.55,74.59,74.55,74.57,37214.0,66.8016,66.8374,66.8016,66.8195,37214.0
2019-02-12 11:40:00,74.57,74.61,74.55,74.55,72703.0,66.8195,66.8554,66.8016,66.8016,72703.0
2019-02-12 11:45:00,74.55,74.55,74.48,74.52,30369.0,66.8016,66.8016,66.7389,66.7747,30369.0
2019-02-12 11:50:00,74.53,74.59,74.52,74.56,113666.0,66.7837,66.8374,66.7747,66.8106,113666.0
2019-02-12 11:55:00,74.56,74.58,74.53,74.57,44406.0,66.8106,66.8285,66.7837,66.8195,44406.0
2019-02-12 12:00:00,74.57,74.62,74.57,74.58,43296.0,66.8195,66.8643,66.8195,66.8285,43296.0
2019-02-12 12:05:00,74.59,74.59,74.5,74.52,48936.0,66.8374,66.8374,66.7568,66.7747,48936.0
2019-02-12 12:10:00,74.52,74.55,74.49,74.5,37371.0,66.7747,66.8016,66.7478,66.7568,37371.0
2019-02-12 12:15:00,74.49,74.52,74.4,74.42,63608.0,66.7478,66.7747,66.6672,66.6851,63608.0
2019-02-12 12:20:00,74.42,74.52,74.42,74.52,52778.0,66.6851,66.7747,66.6851,66.7747,52778.0
2019-02-12 12:25:00,74.52,74.53,74.5,74.52,14427.0,66.7747,66.7837,66.7568,66.7747,14427.0
2019-02-12 12:30:00,74.52,74.56,74.51,74.52,28323.0,66.7747,66.8106,66.7658,66.7747,28323.0
2019-02-12 12:35:00,74.53,74.59,74.53,74.57,23985.0,66.7837,66.8374,66.7837,66.8195,23985.0
2019-02-12 12:40:00,74.57,74.59,74.53,74.54,207715.0,66.8195,66.8374,66.7837,66.7926,207715.0
2019-02-12 12:45:00,74.52,74.55,74.51,74.51,24977.0,66.7747,66.8016,66.7658,66.7658,24977.0
2019-02-12 12:50:00,74.52,74.55,74.48,74.51,188562.0,66.7747,66.8016,66.7389,66.7658,188562.0
2019-02-12 12:55:00,74.52,74.56,74.51,74.54,31359.0,66.7747,66.8106,66.7658,66.7926,31359.0
2019-02-12 13:00:00,74.54,74.56,74.52,74.55,118326.0,66.7926,66.8106,66.7747,66.8016,118326.0
2019-02-12 13:05:00,74.55,74.57,74.52,74.57,104331.0,66.8016,66.8195,66.7747,66.8195,104331.0
2019-02-12 13:10:00,74.58,74.58,74.55,74.55,24201.0,66.8285,66.8285,66.8016,66.8016,24201.0
2019-02-12 13:15:00,74.55,74.59,74.55,74.59,61266.0,66.8016,66.8374,66.8016,66.8374,61266.0
2019-02-12 13:20:00,74.59,74.61,74.57,74.6,23820.0,66.8374,66.8554,66.8195,66.8464,23820.0
2019-02-12 13:25:00,74.6,74.64,74.6,74.62,56585.0,66.8464,66.8822,66.8464,66.8643,56585.0
2019-02-12 13:30:00,74.62,74.7,74.62,74.68,58155.0,66.8643,66.936,66.8643,66.9181,58155.0
2019-02-12 13:35:00,74.69,74.73,74.68,74.69,92637.0,66.927,66.9629,66.9181,66.927,92637.0
2019-02-12 13:40:00,74.69,74.71,74.67,74.7,79131.0,66.927,66.945,66.9091,66.936,79131.0
2019-02-12 13:45:00,74.69,74.72,74.68,74.71,141369.0,66.927,66.9539,66.9181,66.945,141369.0
2019-02-12 13:50:00,74.71,74.75,74.7,74.74,59970.0,66.945,66.9808,66.936,66.9718,59970.0
2019-02-12 13:55:00,74.74,74.75,74.71,74.75,61241.0,66.9718,66.9808,66.945,66.9808,61241.0
2019-02-12 14:00:00,74.75,74.76,74.7,74.72,165095.0,66.9808,66.9898,66.936,66.9539,165095.0
2019-02-12 14:05:00,74.72,74.75,74.71,74.73,42324.0,66.9539,66.9808,66.945,66.9629,42324.0
2019-02-12 14:10:00,74.72,74.73,74.69,74.71,52203.0,66.9539,66.9629,66.927,66.945,52203.0
2019-02-12 14:15:00,74.71,74.71,74.66,74.67,51414.0,66.945,66.945,66.9002,66.9091,51414.0
2019-02-12 14:20:00,74.67,74.71,74.67,74.71,83575.0,66.9091,66.945,66.9091,66.945,83575.0
2019-02-12 14:25:00,74.71,74.71,74.64,74.64,46496.0,66.945,66.945,66.8822,66.8822,46496.0
2019-02-12 14:30:00,74.64,74.65,74.6,74.61,45763.0,66.8822,66.8912,66.8464,66.8554,45763.0
2019-02-12 14:35:00,74.61,74.63,74.59,74.63,34752.0,66.8554,66.8733,66.8374,66.8733,34752.0
2019-02-12 14:40:00,74.62,74.64,74.6,74.63,41435.0,66.8643,66.8822,66.8464,66.8733,41435.0
2019-02-12 14:45:00,74.63,74.67,74.63,74.66,36540.0,66.8733,66.9091,66.8733,66.9002,36540.0
2019-02-12 14:50:00,74.65,74.66,74.62,74.62,32990.0,66.8912,66.9002,66.8643,66.8643,32990.0
2019-02-12 14:55:00,74.62,74.64,74.57,74.58,69303.0,66.8643,66.8822,66.8195,66.8285,69303.0
2019-02-12 15:00:00,74.58,74.61,74.56,74.59,51772.0,66.8285,66.8554,66.8106,66.8374,51772.0
2019-02-12 15:05:00,74.6,74.64,74.59,74.64,36902.0,66.8464,66.8822,66.8374,66.8822,36902.0
2019-02-12 15:10:00,74.64,74.64,74.58,74.6,77877.0,66.8822,66.8822,66.8285,66.8464,77877.0
2019-02-12 15:15:00,74.6,74.63,74.57,74.57,52034.0,66.8464,66.8733,66.8195,66.8195,52034.0
2019-02-12 15:20:00,74.58,74.62,74.56,74.59,130795.0,66.8285,66.8643,66.8106,66.8374,130795.0
2019-02-12 15:25:00,74.58,74.62,74.57,74.6,107905.0,66.8285,66.8643,66.8195,66.8464,107905.0
2019-02-12 15:30:00,74.61,74.63,74.59,74.6,66860.0,66.8554,66.8733,66.8374,66.8464,66860.0
2019-02-12 15:35:00,74.6,74.61,74.54,74.56,105530.0,66.8464,66.8554,66.7926,66.8106,105530.0
2019-02-12 15:40:00,74.56,74.57,74.53,74.55,86599.0,66.8106,66.8195,66.7837,66.8016,86599.0
2019-02-12 15:45:00,74.55,74.56,74.49,74.53,95180.0,66.8016,66.8106,66.7478,66.7837,95180.0
2019-02-12 15:50:00,74.53,74.59,74.51,74.59,224309.0,66.7837,66.8374,66.7658,66.8374,224309.0
2019-02-12 15:55:00,74.59,74.65,74.59,74.59,489771.0,66.8374,66.8912,66.8374,66.8374,489771.0
2019-02-13 09:30:00,74.87,74.89,74.74,74.79,333025.0,67.0883,67.1063,66.9718,67.0167,333025.0
2019-02-13 09:35:00,74.78,74.85,74.67,74.85,171173.0,67.0077,67.0704,66.9091,67.0704,171173.0
2019-02-13 09:40:00,74.86,74.95,74.8,74.95,201643.0,67.0794,67.16,67.0256,67.16,201643.0
2019-02-13 09:45:00,74.95,75.0,74.9,74.96,127460.0,67.16,67.2048,67.1152,67.169,127460.0
2019-02-13 09:50:00,74.96,74.97,74.87,74.9,87669.0,67.169,67.1779,67.0883,67.1152,87669.0
2019-02-13 09:55:00,74.91,74.95,74.89,74.9,71874.0,67.1242,67.16,67.1063,67.1152,71874.0
2019-02-13 10:00:00,74.91,74.97,74.9,74.93,123910.0,67.1242,67.1779,67.1152,67.1421,123910.0
2019-02-13 10:05:00,74.94,74.95,74.85,74.87,63734.0,67.1511,67.16,67.0704,67.0883,63734.0
2019-02-13 10:10:00,74.87,74.92,74.87,74.87,75678.0,67.0883,67.1331,67.0883,67.0883,75678.0
2019-02-13 10:15:00,74.87,74.9,74.8,74.88,77859.0,67.0883,67.1152,67.0256,67.0973,77859.0
2019-02-13 10:20:00,74.88,74.93,74.86,74.92,78392.0,67.0973,67.1421,67.0794,67.1331,78392.0
2019-02-13 10:25:00,74.92,74.97,74.89,74.91,86604.0,67.1331,67.1779,67.1063,67.1242,86604.0
2019-02-13 10:30:00,74.91,74.95,74.88,74.91,69412.0,67.1242,67.16,67.0973,67.1242,69412.0
2019-02-13 10:35:00,74.92,75.02,74.92,74.97,126030.0,67.1331,67.2227,67.1331,67.1779,126030.0
2019-02-13 10:40:00,74.96,75.09,74.96,75.05,279086.0,67.169,67.2855,67.169,67.2496,279086.0
2019-02-13 10:45:00,75.06,75.07,75.0,75.02,86818.0,67.2586,67.2676,67.2048,67.2227,86818.0
2019-02-13 10:50:00,75.03,75.07,74.97,75.0,160382.0,67.2317,67.2676,67.1779,67.2048,160382.0
2019-02-13 10:55:00,75.0,75.01,74.96,75.01,40433.0,67.2048,67.2138,67.169,67.2138,40433.0
2019-02-13 11:00:00,75.01,75.07,74.99,75.05,76209.0,67.2138,67.2676,67.1959,67.2496,76209.0
2019-02-13 11:05:00,75.06,75.07,75.01,75.04,54554.0,67.2586,67.2676,67.2138,67.2407,54554.0
2019-02-13 11:10:00,75.03,75.06,74.95,74.99,139217.0,67.2317,67.2586,67.16,67.1959,139217.0
2019-02-13 11:15:00,74.99,74.99,74.87,74.87,112510.0,67.1959,67.1959,67.0883,67.0883,112510.0
2019-02-13 11:20:00,74.86,74.91,74.82,74.85,58555.0,67.0794,67.1242,67.0435,67.0704,58555.0
2019-02-13 11:25:00,74.84,74.85,74.79,74.8,46567.0,67.0615,67.0704,67.0167,67.0256,46567.0
2019-02-13 11:30:00,74.8,74.8,74.7,74.72,277523.0,67.0256,67.0256,66.936,66.9539,277523.0
2019-02-13 11:35:00,74.72,74.77,74.7,74.75,110332.0,66.9539,66.9987,66.936,66.9808,110332.0
2019-02-13 11:40:00,74.76,74.79,74.71,74.75,63839.0,66.9898,67.0167,66.945,66.9808,63839.0
2019-02-13 11:45:00,74.75,74.83,74.74,74.81,83531.0,66.9808,67.0525,66.9718,67.0346,83531.0
2019-02-13 11:50:00,74.82,74.89,74.81,74.89,60119.0,67.0435,67.1063,67.0346,67.1063,60119.0
2019-02-13 11:55:00,74.89,74.92,74.86,74.92,48574.0,67.1063,67.1331,67.0794,67.1331,48574.0
2019-02-13 12:00:00,74.91,74.95,74.89,74.91,64711.0,67.1242,67.16,67.1063,67.1242,64711.0
2019-02-13 12:05:00,74.9,74.91,74.85,74.86,94467.0,67.1152,67.1242,67.0704,67.0794,94467.0
2019-02-13 12:10:00,74.85,74.88,74.83,74.87,57526.0,67.0704,67.0973,67.0525,67.0883,57526.0
2019-02-13 12:15:00,74.87,74.91,74.85,74.86,60986.0,67.0883,67.1242,67.0704,67.0794,60986.0
2019-02-13 12:20:00,74.85,74.88,74.85,74.85,44275.0,67.0704,67.0973,67.0704,67.0704,44275.0
2019-02-13 12:25:00,74.84,74.91,74.84,74.91,50089.0,67.0615,67.1242,67.0615,67.1242,50089.0
2019-02-13 12:30:00,74.91,74.92,74.87,74.91,35638.0,67.1242,67.1331,67.0883,67.1242,35638.0
2019-02-13 12:35:00,74.9,74.95,74.89,74.93,23101.0,67.1152,67.16,67.1063,67.1421,23101.0
2019-02-13 12:40:00,74.92,74.96,74.92,74.94,40201.0,67.1331,67.169,67.1331,67.1511,40201.0
2019-02-13 12:45:00,74.94,75.0,74.93,74.98,27729.0,67.1511,67.2048,67.1421,67.1869,27729.0
2019-02-13 12:50:00,74.98,74.99,74.9,74.91,34185.0,67.1869,67.1959,67.1152,67.1242,34185.0
2019-02-13 12:55:00,74.91,74.96,74.9,74.96,23827.0,67.1242,67.169,67.1152,67.169,23827.0
2019-02-13 13:00:00,74.95,74.96,74.92,74.94,27924.0,67.16,67.169,67.1331,67.1511,27924.0
2019-02-13 13:05:00,74.95,74.99,74.91,74.98,40438.0,67.16,67.1959,67.1242,67.1869,40438.0
2019-02-13 13:10:00,74.98,74.98,74.95,74.97,39476.0,67.1869,67.1869,67.16,67.1779,39476.0
2019-02-13 13:15:00,74.96,74.97,74.94,74.97,23961.0,67.169,67.1779,67.1511,67.1779,23961.0
2019-02-13 13:20:00,74.97,74.99,74.96,74.99,39693.0,67.1779,67.1959,67.169,67.1959,39693.0
2019-02-13 13:25:00,74.99,75.01,74.97,74.99,38964.0,67.1959,67.2138,67.1779,67.1959,38964.0
2019-02-13 13:30:00,74.98,74.99,74.96,74.97,21890.0,67.1869,67.1959,67.169,67.1779,21890.0
2019-02-13 13:35:00,74.97,74.98,74.96,74.96,30125.0,67.1779,67.1869,67.169,67.169,30125.0
2019-02-13 13:40:00,74.95,74.96,74.93,74.95,45733.0,67.16,67.169,67.1421,67.16,45733.0
2019-02-13 13:45:00,74.96,74.98,74.95,74.96,32479.0,67.169,67.1869,67.16,67.169,32479.0
2019-02-13 13:50:00,74.97,75.01,74.95,74.98,29829.0,67.1779,67.2138,67.16,67.1869,29829.0
2019-02-13 13:55:00,74.98,75.01,74.97,74.98,18302.0,67.1869,67.2138,67.1779,67.1869,18302.0
2019-02-13 14:00:00,74.98,75.04,74.98,75.04,28943.0,67.1869,67.2407,67.1869,67.2407,28943.0
2019-02-13 14:05:00,75.03,75.04,74.98,75.01,30433.0,67.2317,67.2407,67.1869,67.2138,30433.0
2019-02-13 14:10:00,75.01,75.01,74.97,74.98,27502.0,67.2138,67.2138,67.1779,67.1869,27502.0
2019-02-13 14:15:00,74.99,75.01,74.98,75.0,26218.0,67.1959,67.2138,67.1869,67.2048,26218.0
2019-02-13 14:20:00,75.0,75.01,74.96,74.98,19717.0,67.2048,67.2138,67.169,67.1869,19717.0
2019-02-13 14:25:00,74.98,75.01,74.97,74.99,26850.0,67.1869,67.2138,67.1779,67.1959,26850.0
2019-02-13 14:30:00,75.0,75.02,74.99,74.99,50728.0,67.2048,67.2227,67.1959,67.1959,50728.0
2019-02-13 14:35:00,75.0,75.02,74.99,75.0,26488.0,67.2048,67.2227,67.1959,67.2048,26488.0
2019-02-13 14:40:00,75.0,75.04,74.98,75.04,65523.0,67.2048,67.2407,67.1869,67.2407,65523.0
2019-02-13 14:45:00,75.04,75.11,75.02,75.1,61539.0,67.2407,67.3034,67.2227,67.2944,61539.0
2019-02-13 14:50:00,75.11,75.14,75.11,75.12,31605.0,67.3034,67.3303,67.3034,67.3124,31605.0
2019-02-13 14:55:00,75.12,75.17,75.1,75.15,74566.0,67.3124,67.3572,67.2944,67.3392,74566.0
2019-02-13 15:00:00,75.14,75.16,75.11,75.11,95797.0,67.3303,67.3482,67.3034,67.3034,95797.0
2019-02-13 15:05:00,75.11,75.12,75.08,75.11,72828.0,67.3034,67.3124,67.2765,67.3034,72828.0
2019-02-13 15:10:00,75.11,75.17,75.1,75.15,128894.0,67.3034,67.3572,67.2944,67.3392,128894.0
2019-02-13 15:15:00,75.15,75.21,75.14,75.17,73744.0,67.3392,67.393,67.3303,67.3572,73744.0
2019-02-13 15:20:00,75.18,75.2,75.15,75.19,48364.0,67.3661,67.384,67.3392,67.3751,48364.0
2019-02-13 15:25:00,75.19,75.21,75.16,75.2,166228.0,67.3751,67.393,67.3482,67.384,166228.0
2019-02-13 15:30:00,75.2,75.26,75.19,75.25,160133.0,67.384,67.4378,67.3751,67.4288,160133.0
2019-02-13 15:35:00,75.25,75.27,75.23,75.24,103671.0,67.4288,67.4468,67.4109,67.4199,103671.0
2019-02-13 15:40:00,75.24,75.25,75.12,75.13,132055.0,67.4199,67.4288,67.3124,67.3213,132055.0
2019-02-13 15:45:00,75.13,75.13,75.02,75.08,195629.0,67.3213,67.3213,67.2227,67.2765,195629.0
2019-02-13 15:50:00,75.08,75.09,75.03,75.08,204287.0,67.2765,67.2855,67.2317,67.2765,204287.0
2019-02-13 15:55:00,75.09,75.13,75.05,75.06,907440.0,67.2855,67.3213,67.2496,67.2586,907440.0
2019-02-14 09:30:00,74.61,74.68,74.46,74.52,325307.0,66.8554,66.9181,66.721,66.7747,325307.0
2019-02-14 09:35:00,74.51,74.58,74.44,74.5,238011.0,66.7658,66.8285,66.703,66.7568,238011.0
2019-02-14 09:40:00,74.51,74.61,74.46,74.52,140351.0,66.7658,66.8554,66.721,66.7747,140351.0
2019-02-14 09:45:00,74.51,74.56,74.41,74.51,251265.0,66.7658,66.8106,66.6761,66.7658,251265.0
2019-02-14 09:50:00,74.51,74.64,74.49,74.62,203773.0,66.7658,66.8822,66.7478,66.8643,203773.0
2019-02-14 09:55:00,74.62,74.71,74.6,74.7,191561.0,66.8643,66.945,66.8464,66.936,191561.0
2019-02-14 10:00:00,74.7,74.7,74.59,74.61,187705.0,66.936,66.936,66.8374,66.8554,187705.0
2019-02-14 10:05:00,74.62,74.76,74.62,74.7,173005.0,66.8643,66.9898,66.8643,66.936,173005.0
2019-02-14 10:10:00,74.71,74.8,74.69,74.79,125340.0,66.945,67.0256,66.927,67.0167,125340.0
2019-02-14 10:15:00,74.79,74.91,74.79,74.91,146016.0,67.0167,67.1242,67.0167,67.1242,146016.0
2019-02-14 10:20:00,74.9,74.93,74.87,74.9,58557.0,67.1152,67.1421,67.0883,67.1152,58557.0
2019-02-14 10:25:00,74.9,74.94,74.85,74.92,65846.0,67.1152,67.1511,67.0704,67.1331,65846.0
2019-02-14 10:30:00,74.93,75.0,74.9,74.99,90921.0,67.1421,67.2048,67.1152,67.1959,90921.0
2019-02-14 10:35:00,74.99,75.0,74.64,74.69,421563.0,67.1959,67.2048,66.8822,66.927,421563.0
2019-02-14 10:40:00,74.69,74.93,74.69,74.74,178721.0,66.927,67.1421,66.927,66.9718,178721.0
2019-02-14 10:45:00,74.73,74.85,74.72,74.83,154399.0,66.9629,67.0704,66.9539,67.0525,154399.0
2019-02-14 10:50:00,74.83,74.84,74.71,74.73,98567.0,67.0525,67.0615,66.945,66.9629,98567.0
2019-02-14 10:55:00,74.72,74.78,74.64,74.72,152112.0,66.9539,67.0077,66.8822,66.9539,152112.0
2019-02-14 11:00:00,74.72,74.76,74.55,74.57,121976.0,66.9539,66.9898,66.8016,66.8195,121976.0
2019-02-14 11:05:00,74.57,74.67,74.56,74.66,34540.0,66.8195,66.9091,66.8106,66.9002,34540.0
2019-02-14 11:10:00,74.67,74.7,74.57,74.6,109321.0,66.9091,66.936,66.8195,66.8464,109321.0
2019-02-14 11:15:00,74.6,74.66,74.56,74.62,57896.0,66.8464,66.9002,66.8106,66.8643,57896.0
2019-02-14 11:20:00,74.62,74.64,74.55,74.58,751531.0,66.8643,66.8822,66.8016,66.8285,751531.0
2019-02-14 11:25:00,74.57,74.58,74.49,74.5,319976.0,66.8195,66.8285,66.7478,66.7568,319976.0
2019-02-14 11:30:00,74.52,74.53,74.44,74.5,103801.0,66.7747,66.7837,66.703,66.7568,103801.0
2019-02-14 11:35:00,74.5,74.56,74.49,74.54,64238.0,66.7568,66.8106,66.7478,66.7926,64238.0
2019-02-14 11:40:00,74.55,74.61,74.52,74.61,427807.0,66.8016,66.8554,66.7747,66.8554,427807.0
2019-02-14 11:45:00,74.6,74.68,74.6,74.64,204355.0,66.8464,66.9181,66.8464,66.8822,204355.0
2019-02-14 11:50:00,74.65,74.65,74.6,74.63,195816.0,66.8912,66.8912,66.8464,66.8733,195816.0
2019-02-14 11:55:00,74.63,74.65,74.58,74.6,78737.0,66.8733,66.8912,66.8285,66.8464,78737.0
2019-02-14 12:00:00,74.61,74.71,74.58,74.71,137705.0,66.8554,66.945,66.8285,66.945,137705.0
2019-02-14 12:05:00,74.71,74.74,74.69,74.71,148170.0,66.945,66.9718,66.927,66.945,148170.0
2019-02-14 12:10:00,74.71,74.71,74.66,74.69,44714.0,66.945,66.945,66.9002,66.927,44714.0
2019-02-14 12:15:00,74.69,74.8,74.64,74.79,162618.0,66.927,67.0256,66.8822,67.0167,162618.0
2019-02-14 12:20:00,74.79,74.88,74.79,74.87,81015.0,67.0167,67.0973,67.0167,67.0883,81015.0
2019-02-14 12:25:00,74.88,74.92,74.85,74.86,47685.0,67.0973,67.1331,67.0704,67.0794,47685.0
2019-02-14 12:30:00,74.87,74.88,74.81,74.83,67360.0,67.0883,67.0973,67.0346,67.0525,67360.0
2019-02-14 12:35:00,74.83,74.87,74.81,74.84,25961.0,67.0525,67.0883,67.0346,67.0615,25961.0
2019-02-14 12:40:00,74.83,74.86,74.82,74.83,43511.0,67.0525,67.0794,67.0435,67.0525,43511.0
2019-02-14 12:45:00,74.84,74.86,74.8,74.81,73776.0,67.0615,67.0794,67.0256,67.0346,73776.0
2019-02-14 12:50:00,74.81,74.84,74.79,74.81,126656.0,67.0346,67.0615,67.0167,67.0346,126656.0
2019-02-14 12:55:00,74.81,74.84,74.8,74.83,57043.0,67.0346,67.0615,67.0256,67.0525,57043.0
2019-02-14 13:00:00,74.83,74.87,74.78,74.81,58313.0,67.0525,67.0883,67.0077,67.0346,58313.0
2019-02-14 13:05:00,74.81,74.84,74.77,74.81,50338.0,67.0346,67.0615,66.9987,67.0346,50338.0
2019-02-14 13:10:00,74.81,74.82,74.77,74.78,84604.0,67.0346,67.0435,66.9987,67.0077,84604.0
2019-02-14 13:15:00,74.78,74.81,74.76,74.77,93171.0,67.0077,67.0346,66.9898,66.9987,93171.0
2019-02-14 13:20:00,74.78,74.78,74.74,74.76,91574.0,67.0077,67.0077,66.9718,66.9898,91574.0
2019-02-14 13:25:00,74.77,74.82,74.75,74.81,34223.0,66.9987,67.0435,66.9808,67.0346,34223.0
2019-02-14 13:30:00,74.81,74.86,74.81,74.83,33428.0,67.0346,67.0794,67.0346,67.0525,33428.0
2019-02-14 13:35:00,74.84,74.87,74.83,74.84,31185.0,67.0615,67.0883,67.0525,67.0615,31185.0
2019-02-14 13:40:00,74.84,74.87,74.82,74.84,51134.0,67.0615,67.0883,67.0435,67.0615,51134.0
2019-02-14 13:45:00,74.84,74.84,74.82,74.84,36035.0,67.0615,67.0615,67.0435,67.0615,36035.0
2019-02-14 13:50:00,74.84,74.85,74.78,74.79,59146.0,67.0615,67.0704,67.0077,67.0167,59146.0
2019-02-14 13:55:00,74.78,74.84,74.77,74.82,28799.0,67.0077,67.0615,66.9987,67.0435,28799.0
2019-02-14 14:00:00,74.82,74.83,74.78,74.78,55829.0,67.0435,67.0525,67.0077,67.0077,55829.0
2019-02-14 14:05:00,74.78,74.85,74.77,74.85,46061.0,67.0077,67.0704,66.9987,67.0704,46061.0
2019-02-14 14:10:00,74.86,74.88,74.83,74.84,20384.0,67.0794,67.0973,67.0525,67.0615,20384.0
2019-02-14 14:15:00,74.84,74.89,74.84,74.85,49845.0,67.0615,67.1063,67.0615,67.0704,49845.0
2019-02-14 14:20:00,74.85,74.88,74.84,74.86,29243.0,67.0704,67.0973,67.0615,67.0794,29243.0
2019-02-14 14:25:00,74.87,74.9,74.85,74.86,47247.0,67.0883,67.1152,67.0704,67.0794,47247.0
2019-02-14 14:30:00,74.86,74.87,74.79,74.83,59090.0,67.0794,67.0883,67.0167,67.0525,59090.0
2019-02-14 14:35:00,74.84,74.87,74.82,74.86,31614.0,67.0615,67.0883,67.0435,67.0794,31614.0
2019-02-14 14:40:00,74.86,74.9,74.85,74.86,37572.0,67.0794,67.1152,67.0704,67.0794,37572.0
2019-02-14 14:45:00,74.87,74.88,74.83,74.84,44673.0,67.0883,67.0973,67.0525,67.0615,44673.0
2019-02-14 14:50:00,74.83,74.84,74.78,74.82,49246.0,67.0525,67.0615,67.0077,67.0435,49246.0
2019-02-14 14:55:00,74.81,74.82,74.69,74.73,60578.0,67.0346,67.0435,66.927,66.9629,60578.0
2019-02-14 15:00:00,74.74,74.79,74.73,74.75,32380.0,66.9718,67.0167,66.9629,66.9808,32380.0
2019-02-14 15:05:00,74.74,74.95,74.74,74.76,560095.0,66.9718,67.16,66.9718,66.9898,560095.0
2019-02-14 15:10:00,74.76,74.78,74.69,74.75,306962.0,66.9898,67.0077,66.927,66.9808,306962.0
2019-02-14 15:15:00,74.74,74.78,74.73,74.75,75173.0,66.9718,67.0077,66.9629,66.9808,75173.0
2019-02-14 15:20:00,74.75,74.77,74.72,74.77,71111.0,66.9808,66.9987,66.9539,66.9987,71111.0
2019-02-14 15:25:00,74.76,74.78,74.73,74.75,226548.0,66.9898,67.0077,66.9629,66.9808,226548.0
2019-02-14 15:30:00,74.75,74.86,74.74,74.84,362634.0,66.9808,67.0794,66.9718,67.0615,362634.0
2019-02-14 15:35:00,74.84,74.9,74.84,74.87,97548.0,67.0615,67.1152,67.0615,67.0883,97548.0
2019-02-14 15:40:00,74.86,74.87,74.8,74.82,138491.0,67.0794,67.0883,67.0256,67.0435,138491.0
2019-02-14 15:45:00,74.82,74.82,74.75,74.76,159495.0,67.0435,67.0435,66.9808,66.9898,159495.0
2019-02-14 15:50:00,74.75,74.8,74.7,74.75,336880.0,66.9808,67.0256,66.936,66.9808,336880.0
2019-02-14 15:55:00,74.75,74.75,74.67,74.69,856533.0,66.9808,66.9808,66.9091,66.927,856533.0
2019-02-15 09:30:00,75.05,75.24,74.99,75.11,193433.0,67.2496,67.4199,67.1959,67.3034,193433.0
2019-02-15 09:35:00,75.1,75.31,75.09,75.28,251564.0,67.2944,67.4826,67.2855,67.4557,251564.0
2019-02-15 09:40:00,75.29,75.4,75.27,75.37,171078.0,67.4647,67.5633,67.4468,67.5364,171078.0
2019-02-15 09:45:00,75.38,75.49,75.36,75.46,161539.0,67.5453,67.6439,67.5274,67.617,161539.0
2019-02-15 09:50:00,75.46,75.48,75.38,75.41,144130.0,67.617,67.6349,67.5453,67.5722,144130.0
2019-02-15 09:55:00,75.4,75.46,75.37,75.42,115095.0,67.5633,67.617,67.5364,67.5812,115095.0
2019-02-15 10:00:00,75.42,75.48,75.34,75.43,120381.0,67.5812,67.6349,67.5095,67.5901,120381.0
2019-02-15 10:05:00,75.43,75.47,75.37,75.42,92265.0,67.5901,67.626,67.5364,67.5812,92265.0
2019-02-15 10:10:00,75.43,75.45,75.36,75.45,90209.0,67.5901,67.6081,67.5274,67.6081,90209.0
2019-02-15 10:15:00,75.45,75.46,75.4,75.46,202586.0,67.6081,67.617,67.5633,67.617,202586.0
2019-02-15 10:20:00,75.47,75.53,75.44,75.53,126628.0,67.626,67.6797,67.5991,67.6797,126628.0
2019-02-15 10:25:00,75.53,75.59,75.48,75.55,462695.0,67.6797,67.7335,67.6349,67.6977,462695.0
2019-02-15 10:30:00,75.55,75.57,75.53,75.54,73837.0,67.6977,67.7156,67.6797,67.6887,73837.0
2019-02-15 10:35:00,75.55,75.65,75.55,75.65,54040.0,67.6977,67.7873,67.6977,67.7873,54040.0
2019-02-15 10:40:00,75.64,75.7,75.62,75.63,264164.0,67.7783,67.8321,67.7604,67.7693,264164.0
2019-02-15 10:45:00,75.64,75.68,75.56,75.61,1348830.0,67.7783,67.8141,67.7066,67.7514,1348830.0
2019-02-15 10:50:00,75.61,75.61,75.43,75.44,339175.0,67.7514,67.7514,67.5901,67.5991,339175.0
2019-02-15 10:55:00,75.44,75.52,75.43,75.43,79946.0,67.5991,67.6708,67.5901,67.5901,79946.0
2019-02-15 11:00:00,75.44,75.57,75.44,75.55,45233.0,67.5991,67.7156,67.5991,67.6977,45233.0
2019-02-15 11:05:00,75.55,75.56,75.4,75.44,66896.0,67.6977,67.7066,67.5633,67.5991,66896.0
2019-02-15 11:10:00,75.44,75.44,75.35,75.4,82567.0,67.5991,67.5991,67.5184,67.5633,82567.0
2019-02-15 11:15:00,75.4,75.43,75.35,75.41,69144.0,67.5633,67.5901,67.5184,67.5722,69144.0
2019-02-15 11:20:00,75.41,75.44,75.35,75.41,59162.0,67.5722,67.5991,67.5184,67.5722,59162.0
2019-02-15 11:25:00,75.41,75.47,75.41,75.46,78724.0,67.5722,67.626,67.5722,67.617,78724.0
2019-02-15 11:30:00,75.45,75.47,75.42,75.45,150986.0,67.6081,67.626,67.5812,67.6081,150986.0
2019-02-15 11:35:00,75.45,75.45,75.39,75.44,72758.0,67.6081,67.6081,67.5543,67.5991,72758.0
2019-02-15 11:40:00,75.44,75.49,75.42,75.44,123616.0,67.5991,67.6439,67.5812,67.5991,123616.0
2019-02-15 11:45:00,75.45,75.46,75.41,75.45,33735.0,67.6081,67.617,67.5722,67.6081,33735.0
2019-02-15 11:50:00,75.45,75.49,75.44,75.47,41259.0,67.6081,67.6439,67.5991,67.626,41259.0
2019-02-15 11:55:00,75.47,75.51,75.47,75.5,19806.0,67.626,67.6618,67.626,67.6529,19806.0
2019-02-15 12:00:00,75.51,75.52,75.43,75.44,51431.0,67.6618,67.6708,67.5901,67.5991,51431.0
2019-02-15 12:05:00,75.43,75.48,75.42,75.47,50406.0,67.5901,67.6349,67.5812,67.626,50406.0
2019-02-15 12:10:00,75.46,75.57,75.46,75.56,31613.0,67.617,67.7156,67.617,67.7066,31613.0
2019-02-15 12:15:00,75.57,75.6,75.55,75.56,42388.0,67.7156,67.7425,67.6977,67.7066,42388.0
2019-02-15 12:20:00,75.56,75.58,75.53,75.55,16366.0,67.7066,67.7245,67.6797,67.6977,16366.0
2019-02-15 12:25:00,75.55,75.59,75.54,75.54,32571.0,67.6977,67.7335,67.6887,67.6887,32571.0
2019-02-15 12:30:00,75.54,75.56,75.48,75.51,30333.0,67.6887,67.7066,67.6349,67.6618,30333.0
2019-02-15 12:35:00,75.51,75.54,75.5,75.54,21451.0,67.6618,67.6887,67.6529,67.6887,21451.0
2019-02-15 12:40:00,75.54,75.57,75.53,75.56,34682.0,67.6887,67.7156,67.6797,67.7066,34682.0
2019-02-15 12:45:00,75.56,75.57,75.51,75.53,34690.0,67.7066,67.7156,67.6618,67.6797,34690.0
2019-02-15 12:50:00,75.53,75.54,75.51,75.54,44564.0,67.6797,67.6887,67.6618,67.6887,44564.0
2019-02-15 12:55:00,75.54,75.55,75.51,75.51,25156.0,67.6887,67.6977,67.6618,67.6618,25156.0
2019-02-15 13:00:00,75.51,75.56,75.48,75.49,37172.0,67.6618,67.7066,67.6349,67.6439,37172.0
2019-02-15 13:05:00,75.5,75.5,75.45,75.46,49558.0,67.6529,67.6529,67.6081,67.617,49558.0
2019-02-15 13:10:00,75.46,75.47,75.43,75.44,31544.0,67.617,67.626,67.5901,67.5991,31544.0
2019-02-15 13:15:00,75.44,75.48,75.44,75.45,51978.0,67.5991,67.6349,67.5991,67.6081,51978.0
2019-02-15 13:20:00,75.46,75.47,75.42,75.45,28778.0,67.617,67.626,67.5812,67.6081,28778.0
2019-02-15 13:25:00,75.45,75.46,75.38,75.39,22559.0,67.6081,67.617,67.5453,67.5543,22559.0
2019-02-15 13:30:00,75.38,75.41,75.37,75.39,39775.0,67.5453,67.5722,67.5364,67.5543,39775.0
2019-02-15 13:35:00,75.39,75.42,75.39,75.42,27183.0,67.5543,67.5812,67.5543,67.5812,27183.0
2019-02-15 13:40:00,75.41,75.43,75.39,75.4,38524.0,67.5722,67.5901,67.5543,67.5633,38524.0
2019-02-15 13:45:00,75.4,75.41,75.37,75.38,17611.0,67.5633,67.5722,67.5364,67.5453,17611.0
2019-02-15 13:50:00,75.38,75.45,75.37,75.45,44859.0,67.5453,67.6081,67.5364,67.6081,44859.0
2019-02-15 13:55:00,75.45,75.45,75.37,75.38,44247.0,67.6081,67.6081,67.5364,67.5453,44247.0
2019-02-15 14:00:00,75.38,75.44,75.38,75.42,28411.0,67.5453,67.5991,67.5453,67.5812,28411.0
2019-02-15 14:05:00,75.42,75.44,75.4,75.42,32619.0,67.5812,67.5991,67.5633,67.5812,32619.0
2019-02-15 14:10:00,75.42,75.43,75.37,75.39,36696.0,67.5812,67.5901,67.5364,67.5543,36696.0
2019-02-15 14:15:00,75.39,75.42,75.38,75.39,28399.0,67.5543,67.5812,67.5453,67.5543,28399.0
2019-02-15 14:20:00,75.4,75.4,75.36,75.39,28870.0,67.5633,67.5633,67.5274,67.5543,28870.0
2019-02-15 14:25:00,75.39,75.39,75.35,75.38,34739.0,67.5543,67.5543,67.5184,67.5453,34739.0
2019-02-15 14:30:00,75.38,75.43,75.38,75.42,30022.0,67.5453,67.5901,67.5453,67.5812,30022.0
2019-02-15 14:35:00,75.41,75.45,75.39,75.43,30675.0,67.5722,67.6081,67.5543,67.5901,30675.0
2019-02-15 14:40:00,75.42,75.44,75.42,75.44,33321.0,67.5812,67.5991,67.5812,67.5991,33321.0
2019-02-15 14:45:00,75.44,75.44,75.42,75.43,43422.0,67.5991,67.5991,67.5812,67.5901,43422.0
2019-02-15 14:50:00,75.43,75.46,75.41,75.46,32570.0,67.5901,67.617,67.5722,67.617,32570.0
2019-02-15 14:55:00,75.46,75.51,75.43,75.49,72619.0,67.617,67.6618,67.5901,67.6439,72619.0
2019-02-15 15:00:00,75.48,75.5,75.44,75.5,136969.0,67.6349,67.6529,67.5991,67.6529,136969.0
2019-02-15 15:05:00,75.49,75.5,75.48,75.48,98250.0,67.6439,67.6529,67.6349,67.6349,98250.0
2019-02-15 15:10:00,75.48,75.48,75.43,75.45,63768.0,67.6349,67.6349,67.5901,67.6081,63768.0
2019-02-15 15:15:00,75.45,75.45,75.36,75.38,129450.0,67.6081,67.6081,67.5274,67.5453,129450.0
2019-02-15 15:20:00,75.38,75.43,75.37,75.42,55724.0,67.5453,67.5901,67.5364,67.5812,55724.0
2019-02-15 15:25:00,75.42,75.45,75.41,75.43,51708.0,67.5812,67.6081,67.5722,67.5901,51708.0
2019-02-15 15:30:00,75.42,75.48,75.41,75.47,90108.0,67.5812,67.6349,67.5722,67.626,90108.0
2019-02-15 15:35:00,75.46,75.53,75.45,75.52,113831.0,67.617,67.6797,67.6081,67.6708,113831.0
2019-02-15 15:40:00,75.51,75.61,75.5,75.6,188551.0,67.6618,67.7514,67.6529,67.7425,188551.0
2019-02-15 15:45:00,75.6,75.66,75.6,75.65,301746.0,67.7425,67.7962,67.7425,67.7873,301746.0
2019-02-15 15:50:00,75.64,75.65,75.57,75.62,277293.0,67.7783,67.7873,67.7156,67.7604,277293.0
2019-02-15 15:55:00,75.62,75.7,75.62,75.69,565373.0,67.7604,67.8321,67.7604,67.8231,565373.0
2019-02-19 09:30:00,75.41,75.46,75.22,75.39,136452.0,67.5722,67.617,67.402,67.5543,136452.0
2019-02-19 09:35:00,75.39,75.44,75.35,75.43,148234.0,67.5543,67.5991,67.5184,67.5901,148234.0
2019-02-19 09:40:00,75.43,75.49,75.39,75.39,80798.0,67.5901,67.6439,67.5543,67.5543,80798.0
2019-02-19 09:45:00,75.39,75.48,75.38,75.47,153502.0,67.5543,67.6349,67.5453,67.626,153502.0
2019-02-19 09:50:00,75.46,75.51,75.44,75.47,154545.0,67.617,67.6618,67.5991,67.626,154545.0
2019-02-19 09:55:00,75.47,75.54,75.45,75.52,57347.0,67.626,67.6887,67.6081,67.6708,57347.0
2019-02-19 10:00:00,75.52,75.56,75.48,75.56,130083.0,67.6708,67.7066,67.6349,67.7066,130083.0
2019-02-19 10:05:00,75.56,75.57,75.5,75.51,159236.0,67.7066,67.7156,67.6529,67.6618,159236.0
2019-02-19 10:10:00,75.52,75.61,75.51,75.57,117564.0,67.6708,67.7514,67.6618,67.7156,117564.0
2019-02-19 10:15:00,75.56,75.6,75.52,75.58,107470.0,67.7066,67.7425,67.6708,67.7245,107470.0
2019-02-19 10:20:00,75.57,75.58,75.5,75.51,123334.0,67.7156,67.7245,67.6529,67.6618,123334.0
2019-02-19 10:25:00,75.5,75.54,75.48,75.5,65572.0,67.6529,67.6887,67.6349,67.6529,65572.0
2019-02-19 10:30:00,75.5,75.52,75.41,75.41,273359.0,67.6529,67.6708,67.5722,67.5722,273359.0
2019-02-19 10:35:00,75.41,75.44,75.34,75.36,111512.0,67.5722,67.5991,67.5095,67.5274,111512.0
2019-02-19 10:40:00,75.35,75.42,75.35,75.39,115270.0,67.5184,67.5812,67.5184,67.5543,115270.0
2019-02-19 10:45:00,75.4,75.4,75.32,75.34,92353.0,67.5633,67.5633,67.4916,67.5095,92353.0
2019-02-19 10:50:00,75.34,75.35,75.31,75.33,66157.0,67.5095,67.5184,67.4826,67.5005,66157.0
2019-02-19 10:55:00,75.33,75.34,75.28,75.31,78127.0,67.5005,67.5095,67.4557,67.4826,78127.0
2019-02-19 11:00:00,75.3,75.38,75.3,75.37,44898.0,67.4736,67.5453,67.4736,67.5364,44898.0
2019-02-19 11:05:00,75.38,75.45,75.36,75.45,39179.0,67.5453,67.6081,67.5274,67.6081,39179.0
2019-02-19 11:10:00,75.45,75.48,75.39,75.48,35794.0,67.6081,67.6349,67.5543,67.6349,35794.0
2019-02-19 11:15:00,75.47,75.48,75.44,75.47,43300.0,67.626,67.6349,67.5991,67.626,43300.0
2019-02-19 11:20:00,75.47,75.49,75.43,75.44,57191.0,67.626,67.6439,67.5901,67.5991,57191.0
2019-02-19 11:25:00,75.44,75.45,75.39,75.42,86044.0,67.5991,67.6081,67.5543,67.5812,86044.0
2019-02-19 11:30:00,75.42,75.46,75.4,75.44,54560.0,67.5812,67.617,67.5633,67.5991,54560.0
2019-02-19 11:35:00,75.44,75.54,75.44,75.5,58056.0,67.5991,67.6887,67.5991,67.6529,58056.0
2019-02-19 11:40:00,75.5,75.55,75.49,75.53,42963.0,67.6529,67.6977,67.6439,67.6797,42963.0
2019-02-19 11:45:00,75.54,75.67,75.54,75.61,104650.0,67.6887,67.8052,67.6887,67.7514,104650.0
2019-02-19 11:50:00,75.6,75.64,75.59,75.63,82265.0,67.7425,67.7783,67.7335,67.7693,82265.0
2019-02-19 11:55:00,75.63,75.71,75.63,75.7,54007.0,67.7693,67.841,67.7693,67.8321,54007.0
2019-02-19 12:00:00,75.7,75.7,75.63,75.64,55649.0,67.8321,67.8321,67.7693,67.7783,55649.0
2019-02-19 12:05:00,75.64,75.69,75.64,75.67,19252.0,67.7783,67.8231,67.7783,67.8052,19252.0
2019-02-19 12:10:00,75.66,75.68,75.65,75.65,43685.0,67.7962,67.8141,67.7873,67.7873,43685.0
2019-02-19 12:15:00,75.65,75.69,75.65,75.67,54881.0,67.7873,67.8231,67.7873,67.8052,54881.0
2019-02-19 12:20:00,75.68,75.71,75.66,75.69,51528.0,67.8141,67.841,67.7962,67.8231,51528.0
2019-02-19 12:25:00,75.69,75.69,75.65,75.66,64362.0,67.8231,67.8231,67.7873,67.7962,64362.0
2019-02-19 12:30:00,75.66,75.67,75.63,75.66,38072.0,67.7962,67.8052,67.7693,67.7962,38072.0
2019-02-19 12:35:00,75.66,75.68,75.64,75.65,38798.0,67.7962,67.8141,67.7783,67.7873,38798.0
2019-02-19 12:40:00,75.65,75.69,75.65,75.69,30028.0,67.7873,67.8231,67.7873,67.8231,30028.0
2019-02-19 12:45:00,75.69,75.7,75.64,75.64,22150.0,67.8231,67.8321,67.7783,67.7783,22150.0
2019-02-19 12:50:00,75.65,75.69,75.63,75.68,19985.0,67.7873,67.8231,67.7693,67.8141,19985.0
2019-02-19 12:55:00,75.69,75.73,75.69,75.7,135714.0,67.8231,67.859,67.8231,67.8321,135714.0
2019-02-19 13:00:00,75.7,75.7,75.64,75.65,30032.0,67.8321,67.8321,67.7783,67.7873,30032.0
2019-02-19 13:05:00,75.64,75.65,75.63,75.64,25884.0,67.7783,67.7873,67.7693,67.7783,25884.0
2019-02-19 13:10:00,75.64,75.66,75.64,75.66,13512.0,67.7783,67.7962,67.7783,67.7962,13512.0
2019-02-19 13:15:00,75.66,75.7,75.65,75.66,37173.0,67.7962,67.8321,67.7873,67.7962,37173.0
2019-02-19 13:20:00,75.67,75.69,75.66,75.68,31925.0,67.8052,67.8231,67.7962,67.8141,31925.0
2019-02-19 13:25:00,75.69,75.72,75.68,75.71,94859.0,67.8231,67.85,67.8141,67.841,94859.0
2019-02-19 13:30:00,75.71,75.71,75.66,75.67,45668.0,67.841,67.841,67.7962,67.8052,45668.0
2019-02-19 13:35:00,75.67,75.7,75.66,75.69,33900.0,67.8052,67.8321,67.7962,67.8231,33900.0
2019-02-19 13:40:00,75.69,75.72,75.68,75.71,38536.0,67.8231,67.85,67.8141,67.841,38536.0
2019-02-19 13:45:00,75.71,75.73,75.7,75.72,37750.0,67.841,67.859,67.8321,67.85,37750.0
2019-02-19 13:50:00,75.72,75.75,75.71,75.71,63497.0,67.85,67.8769,67.841,67.841,63497.0
2019-02-19 13:55:00,75.72,75.72,75.68,75.71,49858.0,67.85,67.85,67.8141,67.841,49858.0
2019-02-19 14:00:00,75.72,75.74,75.71,75.73,73891.0,67.85,67.8679,67.841,67.859,73891.0
2019-02-19 14:05:00,75.73,75.74,75.71,75.73,40029.0,67.859,67.8679,67.841,67.859,40029.0
2019-02-19 14:10:00,75.73,75.74,75.71,75.73,45822.0,67.859,67.8679,67.841,67.859,45822.0
2019-02-19 14:15:00,75.73,75.74,75.72,75.73,48845.0,67.859,67.8679,67.85,67.859,48845.0
2019-02-19 14:20:00,75.74,75.78,75.72,75.78,62598.0,67.8679,67.9038,67.85,67.9038,62598.0
2019-02-19 14:25:00,75.78,75.81,75.77,75.8,186617.0,67.9038,67.9306,67.8948,67.9217,186617.0
2019-02-19 14:30:00,75.8,75.86,75.8,75.8,225949.0,67.9217,67.9754,67.9217,67.9217,225949.0
2019-02-19 14:35:00,75.8,75.84,75.79,75.83,56192.0,67.9217,67.9575,67.9127,67.9486,56192.0
2019-02-19 14:40:00,75.83,75.88,75.83,75.87,133808.0,67.9486,67.9934,67.9486,67.9844,133808.0
2019-02-19 14:45:00,75.87,75.88,75.82,75.84,73527.0,67.9844,67.9934,67.9396,67.9575,73527.0
2019-02-19 14:50:00,75.84,75.88,75.83,75.88,71232.0,67.9575,67.9934,67.9486,67.9934,71232.0
2019-02-19 14:55:00,75.88,75.9,75.87,75.88,57716.0,67.9934,68.0113,67.9844,67.9934,57716.0
2019-02-19 15:00:00,75.87,75.88,75.82,75.83,163749.0,67.9844,67.9934,67.9396,67.9486,163749.0
2019-02-19 15:05:00,75.83,75.86,75.82,75.86,71794.0,67.9486,67.9754,67.9396,67.9754,71794.0
2019-02-19 15:10:00,75.86,75.88,75.83,75.88,61184.0,67.9754,67.9934,67.9486,67.9934,61184.0
2019-02-19 15:15:00,75.87,75.88,75.84,75.85,60051.0,67.9844,67.9934,67.9575,67.9665,60051.0
2019-02-19 15:20:00,75.85,75.86,75.79,75.81,79662.0,67.9665,67.9754,67.9127,67.9306,79662.0
2019-02-19 15:25:00,75.81,75.81,75.77,75.78,234885.0,67.9306,67.9306,67.8948,67.9038,234885.0
2019-02-19 15:30:00,75.78,75.84,75.77,75.81,159081.0,67.9038,67.9575,67.8948,67.9306,159081.0
2019-02-19 15:35:00,75.81,75.87,75.78,75.78,96856.0,67.9306,67.9844,67.9038,67.9038,96856.0
2019-02-19 15:40:00,75.79,75.83,75.77,75.8,142350.0,67.9127,67.9486,67.8948,67.9217,142350.0
2019-02-19 15:45:00,75.8,75.8,75.72,75.72,167982.0,67.9217,67.9217,67.85,67.85,167982.0
2019-02-19 15:50:00,75.72,75.73,75.7,75.7,273018.0,67.85,67.859,67.8321,67.8321,273018.0
2019-02-19 15:55:00,75.7,75.7,75.62,75.63,435958.0,67.8321,67.8321,67.7604,67.7693,435958.0
2019-02-20 09:30:00,75.63,75.65,75.54,75.6,111230.0,67.7693,67.7873,67.6887,67.7425,111230.0
2019-02-20 09:35:00,75.59,75.67,75.55,75.65,139862.0,67.7335,67.8052,67.6977,67.7873,139862.0
2019-02-20 09:40:00,75.65,75.74,75.64,75.66,193003.0,67.7873,67.8679,67.7783,67.7962,193003.0
2019-02-20 09:45:00,75.65,75.68,75.61,75.62,115740.0,67.7873,67.8141,67.7514,67.7604,115740.0
2019-02-20 09:50:00,75.62,75.74,75.62,75.71,80511.0,67.7604,67.8679,67.7604,67.841,80511.0
2019-02-20 09:55:00,75.72,75.77,75.72,75.74,52289.0,67.85,67.8948,67.85,67.8679,52289.0
2019-02-20 10:00:00,75.73,75.74,75.68,75.68,54613.0,67.859,67.8679,67.8141,67.8141,54613.0
2019-02-20 10:05:00,75.67,75.68,75.63,75.67,64211.0,67.8052,67.8141,67.7693,67.8052,64211.0
2019-02-20 10:10:00,75.66,75.71,75.64,75.67,147381.0,67.7962,67.841,67.7783,67.8052,147381.0
2019-02-20 10:15:00,75.66,75.77,75.65,75.75,47183.0,67.7962,67.8948,67.7873,67.8769,47183.0
2019-02-20 10:20:00,75.75,75.76,75.68,75.71,164599.0,67.8769,67.8858,67.8141,67.841,164599.0
2019-02-20 10:25:00,75.71,75.81,75.71,75.8,33664.0,67.841,67.9306,67.841,67.9217,33664.0
2019-02-20 10:30:00,75.81,75.83,75.77,75.78,47426.0,67.9306,67.9486,67.8948,67.9038,47426.0
2019-02-20 10:35:00,75.78,75.83,75.77,75.81,26577.0,67.9038,67.9486,67.8948,67.9306,26577.0
2019-02-20 10:40:00,75.81,75.84,75.78,75.81,90159.0,67.9306,67.9575,67.9038,67.9306,90159.0
2019-02-20 10:45:00,75.82,75.82,75.77,75.79,32710.0,67.9396,67.9396,67.8948,67.9127,32710.0
2019-02-20 10:50:00,75.8,75.81,75.71,75.75,62374.0,67.9217,67.9306,67.841,67.8769,62374.0
2019-02-20 10:55:00,75.76,75.76,75.7,75.7,83210.0,67.8858,67.8858,67.8321,67.8321,83210.0
2019-02-20 11:00:00,75.7,75.73,75.68,75.72,41252.0,67.8321,67.859,67.8141,67.85,41252.0
2019-02-20 11:05:00,75.73,75.76,75.72,75.76,27315.0,67.859,67.8858,67.85,67.8858,27315.0
2019-02-20 11:10:00,75.77,75.79,75.73,75.77,35525.0,67.8948,67.9127,67.859,67.8948,35525.0
2019-02-20 11:15:00,75.77,75.79,75.73,75.79,27388.0,67.8948,67.9127,67.859,67.9127,27388.0
2019-02-20 11:20:00,75.78,75.82,75.76,75.76,36919.0,67.9038,67.9396,67.8858,67.8858,36919.0
2019-02-20 11:25:00,75.76,75.8,75.73,75.8,57037.0,67.8858,67.9217,67.859,67.9217,57037.0
2019-02-20 11:30:00,75.8,75.81,75.77,75.8,28112.0,67.9217,67.9306,67.8948,67.9217,28112.0
2019-02-20 11:35:00,75.8,75.81,75.77,75.81,52370.0,67.9217,67.9306,67.8948,67.9306,52370.0
2019-02-20 11:40:00,75.81,75.88,75.8,75.85,96173.0,67.9306,67.9934,67.9217,67.9665,96173.0
2019-02-20 11:45:00,75.84,75.86,75.8,75.86,50196.0,67.9575,67.9754,67.9217,67.9754,50196.0
2019-02-20 11:50:00,75.86,75.91,75.84,75.9,122499.0,67.9754,68.0202,67.9575,68.0113,122499.0
2019-02-20 11:55:00,75.9,75.91,75.84,75.85,24597.0,68.0113,68.0202,67.9575,67.9665,24597.0
2019-02-20 12:00:00,75.86,75.88,75.84,75.86,114981.0,67.9754,67.9934,67.9575,67.9754,114981.0
2019-02-20 12:05:00,75.86,75.86,75.74,75.79,197088.0,67.9754,67.9754,67.8679,67.9127,197088.0
2019-02-20 12:10:00,75.79,75.83,75.79,75.81,56245.0,67.9127,67.9486,67.9127,67.9306,56245.0
2019-02-20 12:15:00,75.8,75.85,75.8,75.84,18515.0,67.9217,67.9665,67.9217,67.9575,18515.0
2019-02-20 12:20:00,75.83,75.84,75.76,75.82,40679.0,67.9486,67.9575,67.8858,67.9396,40679.0
2019-02-20 12:25:00,75.81,75.81,75.68,75.7,102356.0,67.9306,67.9306,67.8141,67.8321,102356.0
2019-02-20 12:30:00,75.7,75.74,75.67,75.68,232506.0,67.8321,67.8679,67.8052,67.8141,232506.0
2019-02-20 12:35:00,75.68,75.77,75.68,75.77,113896.0,67.8141,67.8948,67.8141,67.8948,113896.0
2019-02-20 12:40:00,75.78,75.8,75.74,75.76,39384.0,67.9038,67.9217,67.8679,67.8858,39384.0
2019-02-20 12:45:00,75.76,75.81,75.75,75.78,135160.0,67.8858,67.9306,67.8769,67.9038,135160.0
2019-02-20 12:50:00,75.79,75.82,75.75,75.75,77394.0,67.9127,67.9396,67.8769,67.8769,77394.0
2019-02-20 12:55:00,75.75,75.82,75.73,75.79,67241.0,67.8769,67.9396,67.859,67.9127,67241.0
2019-02-20 13:00:00,75.78,75.84,75.78,75.84,59051.0,67.9038,67.9575,67.9038,67.9575,59051.0
2019-02-20 13:05:00,75.84,75.85,75.82,75.85,178382.0,67.9575,67.9665,67.9396,67.9665,178382.0
2019-02-20 13:10:00,75.84,75.9,75.84,75.9,92182.0,67.9575,68.0113,67.9575,68.0113,92182.0
2019-02-20 13:15:00,75.89,75.91,75.87,75.9,140511.0,68.0023,68.0202,67.9844,68.0113,140511.0
2019-02-20 13:20:00,75.9,75.93,75.89,75.89,99334.0,68.0113,68.0382,68.0023,68.0023,99334.0
2019-02-20 13:25:00,75.89,75.97,75.89,75.96,75494.0,68.0023,68.074,68.0023,68.065,75494.0
2019-02-20 13:30:00,75.96,76.0,75.94,75.96,210858.0,68.065,68.1009,68.0471,68.065,210858.0
2019-02-20 13:35:00,75.95,75.95,75.92,75.95,54671.0,68.0561,68.0561,68.0292,68.0561,54671.0
2019-02-20 13:40:00,75.95,76.02,75.95,76.02,65173.0,68.0561,68.1188,68.0561,68.1188,65173.0
2019-02-20 13:45:00,76.02,76.03,76.0,76.01,44887.0,68.1188,68.1278,68.1009,68.1099,44887.0
2019-02-20 13:50:00,76.0,76.03,75.96,76.03,46873.0,68.1009,68.1278,68.065,68.1278,46873.0
2019-02-20 13:55:00,76.03,76.03,75.93,75.95,62196.0,68.1278,68.1278,68.0382,68.0561,62196.0
2019-02-20 14:00:00,75.95,76.01,75.84,75.89,194891.0,68.0561,68.1099,67.9575,68.0023,194891.0
2019-02-20 14:05:00,75.89,76.06,75.85,75.88,245800.0,68.0023,68.1547,67.9665,67.9934,245800.0
2019-02-20 14:10:00,75.88,75.93,75.79,75.93,239195.0,67.9934,68.0382,67.9127,68.0382,239195.0
2019-02-20 14:15:00,75.92,75.93,75.8,75.8,85324.0,68.0292,68.0382,67.9217,67.9217,85324.0
2019-02-20 14:20:00,75.8,75.81,75.68,75.76,128828.0,67.9217,67.9306,67.8141,67.8858,128828.0
2019-02-20 14:25:00,75.76,75.87,75.76,75.85,100234.0,67.8858,67.9844,67.8858,67.9665,100234.0
2019-02-20 14:30:00,75.85,76.01,75.85,75.98,182365.0,67.9665,68.1099,67.9665,68.083,182365.0
2019-02-20 14:35:00,75.98,76.02,75.95,75.96,59600.0,68.083,68.1188,68.0561,68.065,59600.0
2019-02-20 14:40:00,75.96,76.0,75.93,75.96,66316.0,68.065,68.1009,68.0382,68.065,66316.0
2019-02-20 14:45:00,75.96,76.01,75.94,75.98,88695.0,68.065,68.1099,68.0471,68.083,88695.0
2019-02-20 14:50:00,75.97,76.05,75.96,76.01,76082.0,68.074,68.1457,68.065,68.1099,76082.0
2019-02-20 14:55:00,76.02,76.02,75.97,75.99,37010.0,68.1188,68.1188,68.074,68.0919,37010.0
2019-02-20 15:00:00,76.0,76.0,75.94,75.97,100854.0,68.1009,68.1009,68.0471,68.074,100854.0
2019-02-20 15:05:00,75.96,76.02,75.95,76.02,70337.0,68.065,68.1188,68.0561,68.1188,70337.0
2019-02-20 15:10:00,76.02,76.05,75.95,75.96,190711.0,68.1188,68.1457,68.0561,68.065,190711.0
2019-02-20 15:15:00,75.97,76.01,75.96,75.99,46374.0,68.074,68.1099,68.065,68.0919,46374.0
2019-02-20 15:20:00,75.98,76.01,75.97,75.99,51206.0,68.083,68.1099,68.074,68.0919,51206.0
2019-02-20 15:25:00,76.0,76.03,75.97,75.98,65571.0,68.1009,68.1278,68.074,68.083,65571.0
2019-02-20 15:30:00,75.98,76.02,75.96,75.98,71569.0,68.083,68.1188,68.065,68.083,71569.0
2019-02-20 15:35:00,75.99,76.03,75.96,76.01,96805.0,68.0919,68.1278,68.065,68.1099,96805.0
2019-02-20 15:40:00,76.02,76.04,75.99,76.03,74400.0,68.1188,68.1367,68.0919,68.1278,74400.0
2019-02-20 15:45:00,76.04,76.05,75.96,76.01,229648.0,68.1367,68.1457,68.065,68.1099,229648.0
2019-02-20 15:50:00,76.0,76.04,75.98,76.04,238193.0,68.1009,68.1367,68.083,68.1367,238193.0
2019-02-20 15:55:00,76.03,76.04,75.94,76.02,531465.0,68.1278,68.1367,68.0471,68.1188,531465.0
2019-02-21 09:30:00,75.84,75.92,75.77,75.78,87002.0,67.9575,68.0292,67.8948,67.9038,87002.0
2019-02-21 09:35:00,75.79,75.93,75.74,75.89,146453.0,67.9127,68.0382,67.8679,68.0023,146453.0
2019-02-21 09:40:00,75.88,75.92,75.85,75.9,140055.0,67.9934,68.0292,67.9665,68.0113,140055.0
2019-02-21 09:45:00,75.89,75.94,75.74,75.75,225273.0,68.0023,68.0471,67.8679,67.8769,225273.0
2019-02-21 09:50:00,75.74,75.87,75.73,75.77,141976.0,67.8679,67.9844,67.859,67.8948,141976.0
2019-02-21 09:55:00,75.78,75.89,75.75,75.82,76900.0,67.9038,68.0023,67.8769,67.9396,76900.0
2019-02-21 10:00:00,75.82,75.87,75.74,75.86,60901.0,67.9396,67.9844,67.8679,67.9754,60901.0
2019-02-21 10:05:00,75.85,75.86,75.76,75.82,59066.0,67.9665,67.9754,67.8858,67.9396,59066.0
2019-02-21 10:10:00,75.83,75.85,75.69,75.78,120180.0,67.9486,67.9665,67.8231,67.9038,120180.0
2019-02-21 10:15:00,75.79,75.9,75.76,75.84,62490.0,67.9127,68.0113,67.8858,67.9575,62490.0
2019-02-21 10:20:00,75.84,75.93,75.81,75.88,87043.0,67.9575,68.0382,67.9306,67.9934,87043.0
2019-02-21 10:25:00,75.88,75.9,75.76,75.77,86850.0,67.9934,68.0113,67.8858,67.8948,86850.0
2019-02-21 10:30:00,75.77,75.85,75.77,75.83,44393.0,67.8948,67.9665,67.8948,67.9486,44393.0
2019-02-21 10:35:00,75.83,75.84,75.79,75.84,38104.0,67.9486,67.9575,67.9127,67.9575,38104.0
2019-02-21 10:40:00,75.84,75.88,75.79,75.86,45165.0,67.9575,67.9934,67.9127,67.9754,45165.0
2019-02-21 10:45:00,75.87,75.9,75.8,75.83,61816.0,67.9844,68.0113,67.9217,67.9486,61816.0
2019-02-21 10:50:00,75.82,75.84,75.77,75.81,48412.0,67.9396,67.9575,67.8948,67.9306,48412.0
2019-02-21 10:55:00,75.81,75.82,75.72,75.73,49622.0,67.9306,67.9396,67.85,67.859,49622.0
2019-02-21 11:00:00,75.73,75.79,75.69,75.79,58155.0,67.859,67.9127,67.8231,67.9127,58155.0
2019-02-21 11:05:00,75.79,75.86,75.73,75.76,74789.0,67.9127,67.9754,67.859,67.8858,74789.0
2019-02-21 11:10:00,75.77,75.86,75.77,75.82,61467.0,67.8948,67.9754,67.8948,67.9396,61467.0
2019-02-21 11:15:00,75.84,75.84,75.78,75.8,22693.0,67.9575,67.9575,67.9038,67.9217,22693.0
2019-02-21 11:20:00,75.8,75.81,75.72,75.73,27621.0,67.9217,67.9306,67.85,67.859,27621.0
2019-02-21 11:25:00,75.73,75.73,75.67,75.68,39353.0,67.859,67.859,67.8052,67.8141,39353.0
2019-02-21 11:30:00,75.68,75.76,75.67,75.76,35451.0,67.8141,67.8858,67.8052,67.8858,35451.0
2019-02-21 11:35:00,75.76,75.78,75.75,75.76,54818.0,67.8858,67.9038,67.8769,67.8858,54818.0
2019-02-21 11:40:00,75.76,75.8,75.75,75.79,98500.0,67.8858,67.9217,67.8769,67.9127,98500.0
2019-02-21 11:45:00,75.79,75.8,75.75,75.8,31806.0,67.9127,67.9217,67.8769,67.9217,31806.0
2019-02-21 11:50:00,75.8,75.89,75.79,75.89,37747.0,67.9217,68.0023,67.9127,68.0023,37747.0
2019-02-21 11:55:00,75.88,76.0,75.86,75.95,113476.0,67.9934,68.1009,67.9754,68.0561,113476.0
2019-02-21 12:00:00,75.94,76.0,75.92,75.92,93859.0,68.0471,68.1009,68.0292,68.0292,93859.0
2019-02-21 12:05:00,75.92,75.94,75.9,75.91,49384.0,68.0292,68.0471,68.0113,68.0202,49384.0
2019-02-21 12:10:00,75.91,75.91,75.84,75.85,28258.0,68.0202,68.0202,67.9575,67.9665,28258.0
2019-02-21 12:15:00,75.84,75.87,75.83,75.86,36155.0,67.9575,67.9844,67.9486,67.9754,36155.0
2019-02-21 12:20:00,75.86,75.89,75.85,75.87,42136.0,67.9754,68.0023,67.9665,67.9844,42136.0
2019-02-21 12:25:00,75.88,75.9,75.87,75.88,29525.0,67.9934,68.0113,67.9844,67.9934,29525.0
2019-02-21 12:30:00,75.89,75.98,75.89,75.94,52087.0,68.0023,68.083,68.0023,68.0471,52087.0
2019-02-21 12:35:00,75.95,75.97,75.92,75.94,27978.0,68.0561,68.074,68.0292,68.0471,27978.0
2019-02-21 12:40:00,75.95,75.97,75.92,75.92,36467.0,68.0561,68.074,68.0292,68.0292,36467.0
2019-02-21 12:45:00,75.92,75.94,75.88,75.91,18735.0,68.0292,68.0471,67.9934,68.0202,18735.0
2019-02-21 12:50:00,75.91,75.93,75.89,75.93,50653.0,68.0202,68.0382,68.0023,68.0382,50653.0
2019-02-21 12:55:00,75.93,75.98,75.92,75.98,31132.0,68.0382,68.083,68.0292,68.083,31132.0
2019-02-21 13:00:00,75.98,75.99,75.93,75.97,40962.0,68.083,68.0919,68.0382,68.074,40962.0
2019-02-21 13:05:00,75.98,75.98,75.95,75.95,21388.0,68.083,68.083,68.0561,68.0561,21388.0
2019-02-21 13:10:00,75.95,75.97,75.93,75.97,30134.0,68.0561,68.074,68.0382,68.074,30134.0
2019-02-21 13:15:00,75.97,75.97,75.91,75.94,50051.0,68.074,68.074,68.0202,68.0471,50051.0
2019-02-21 13:20:00,75.95,75.96,75.93,75.95,15459.0,68.0561,68.065,68.0382,68.0561,15459.0
2019-02-21 13:25:00,75.94,75.95,75.88,75.9,35899.0,68.0471,68.0561,67.9934,68.0113,35899.0
2019-02-21 13:30:00,75.9,75.9,75.87,75.89,37739.0,68.0113,68.0113,67.9844,68.0023,37739.0
2019-02-21 13:35:00,75.89,75.91,75.87,75.87,42241.0,68.0023,68.0202,67.9844,67.9844,42241.0
2019-02-21 13:40:00,75.87,75.88,75.86,75.86,35222.0,67.9844,67.9934,67.9754,67.9754,35222.0
2019-02-21 13:45:00,75.86,75.88,75.85,75.88,39983.0,67.9754,67.9934,67.9665,67.9934,39983.0
2019-02-21 13:50:00,75.88,75.89,75.86,75.87,26669.0,67.9934,68.0023,67.9754,67.9844,26669.0
2019-02-21 13:55:00,75.87,75.91,75.86,75.9,27533.0,67.9844,68.0202,67.9754,68.0113,27533.0
2019-02-21 14:00:00,75.9,75.93,75.89,75.9,26469.0,68.0113,68.0382,68.0023,68.0113,26469.0
2019-02-21 14:05:00,75.9,75.92,75.89,75.9,32299.0,68.0113,68.0292,68.0023,68.0113,32299.0
2019-02-21 14:10:00,75.9,75.9,75.84,75.84,55837.0,68.0113,68.0113,67.9575,67.9575,55837.0
2019-02-21 14:15:00,75.84,75.85,75.79,75.79,120537.0,67.9575,67.9665,67.9127,67.9127,120537.0
2019-02-21 14:20:00,75.8,75.81,75.72,75.72,80026.0,67.9217,67.9306,67.85,67.85,80026.0
2019-02-21 14:25:00,75.71,75.73,75.65,75.72,70518.0,67.841,67.859,67.7873,67.85,70518.0
2019-02-21 14:30:00,75.73,75.75,75.72,75.73,51340.0,67.859,67.8769,67.85,67.859,51340.0
2019-02-21 14:35:00,75.73,75.74,75.69,75.71,165042.0,67.859,67.8679,67.8231,67.841,165042.0
2019-02-21 14:40:00,75.71,75.76,75.7,75.75,41367.0,67.841,67.8858,67.8321,67.8769,41367.0
2019-02-21 14:45:00,75.74,75.74,75.6,75.61,140675.0,67.8679,67.8679,67.7425,67.7514,140675.0
2019-02-21 14:50:00,75.61,75.61,75.51,75.55,115900.0,67.7514,67.7514,67.6618,67.6977,115900.0
2019-02-21 14:55:00,75.56,75.6,75.56,75.58,59681.0,67.7066,67.7425,67.7066,67.7245,59681.0
2019-02-21 15:00:00,75.58,75.61,75.55,75.57,101630.0,67.7245,67.7514,67.6977,67.7156,101630.0
2019-02-21 15:05:00,75.58,75.66,75.57,75.64,234510.0,67.7245,67.7962,67.7156,67.7783,234510.0
2019-02-21 15:10:00,75.64,75.66,75.61,75.63,116265.0,67.7783,67.7962,67.7514,67.7693,116265.0
2019-02-21 15:15:00,75.63,75.67,75.59,75.62,139384.0,67.7693,67.8052,67.7335,67.7604,139384.0
2019-02-21 15:20:00,75.61,75.65,75.6,75.62,102202.0,67.7514,67.7873,67.7425,67.7604,102202.0
2019-02-21 15:25:00,75.62,75.63,75.59,75.59,91333.0,67.7604,67.7693,67.7335,67.7335,91333.0
2019-02-21 15:30:00,75.59,75.6,75.46,75.53,156988.0,67.7335,67.7425,67.617,67.6797,156988.0
2019-02-21 15:35:00,75.53,75.56,75.48,75.54,125494.0,67.6797,67.7066,67.6349,67.6887,125494.0
2019-02-21 15:40:00,75.53,75.57,75.52,75.56,164578.0,67.6797,67.7156,67.6708,67.7066,164578.0
2019-02-21 15:45:00,75.56,75.67,75.56,75.64,212481.0,67.7066,67.8052,67.7066,67.7783,212481.0
2019-02-21 15:50:00,75.64,75.67,75.6,75.65,174869.0,67.7783,67.8052,67.7425,67.7873,174869.0
2019-02-21 15:55:00,75.65,75.75,75.65,75.72,319002.0,67.7873,67.8769,67.7873,67.85,319002.0
2019-02-22 09:30:00,75.98,76.06,75.82,75.91,161660.0,68.083,68.1547,67.9396,68.0202,161660.0
2019-02-22 09:35:00,75.92,75.92,75.79,75.8,156452.0,68.0292,68.0292,67.9127,67.9217,156452.0
2019-02-22 09:40:00,75.8,75.84,75.68,75.76,143584.0,67.9217,67.9575,67.8141,67.8858,143584.0
2019-02-22 09:45:00,75.76,75.8,75.7,75.7,160788.0,67.8858,67.9217,67.8321,67.8321,160788.0
2019-02-22 09:50:00,75.7,75.82,75.69,75.77,114340.0,67.8321,67.9396,67.8231,67.8948,114340.0
2019-02-22 09:55:00,75.77,75.85,75.77,75.84,63824.0,67.8948,67.9665,67.8948,67.9575,63824.0
2019-02-22 10:00:00,75.84,75.87,75.81,75.83,66594.0,67.9575,67.9844,67.9306,67.9486,66594.0
2019-02-22 10:05:00,75.83,75.91,75.83,75.9,51288.0,67.9486,68.0202,67.9486,68.0113,51288.0
2019-02-22 10:10:00,75.9,75.97,75.89,75.97,163500.0,68.0113,68.074,68.0023,68.074,163500.0
2019-02-22 10:15:00,75.97,76.06,75.97,75.99,140000.0,68.074,68.1547,68.074,68.0919,140000.0
2019-02-22 10:20:00,75.99,76.02,75.95,76.01,57175.0,68.0919,68.1188,68.0561,68.1099,57175.0
2019-02-22 10:25:00,76.01,76.01,75.92,75.95,65017.0,68.1099,68.1099,68.0292,68.0561,65017.0
2019-02-22 10:30:00,75.95,75.98,75.95,75.97,110069.0,68.0561,68.083,68.0561,68.074,110069.0
2019-02-22 10:35:00,75.96,75.97,75.92,75.95,48194.0,68.065,68.074,68.0292,68.0561,48194.0
2019-02-22 10:40:00,75.95,75.98,75.93,75.97,67171.0,68.0561,68.083,68.0382,68.074,67171.0
2019-02-22 10:45:00,75.97,76.03,75.94,76.01,76934.0,68.074,68.1278,68.0471,68.1099,76934.0
2019-02-22 10:50:00,76.01,76.05,75.97,76.03,100502.0,68.1099,68.1457,68.074,68.1278,100502.0
2019-02-22 10:55:00,76.03,76.04,76.0,76.0,98289.0,68.1278,68.1367,68.1009,68.1009,98289.0
2019-02-22 11:00:00,76.01,76.02,75.93,75.95,92671.0,68.1099,68.1188,68.0382,68.0561,92671.0
2019-02-22 11:05:00,75.96,76.08,75.94,76.07,442569.0,68.065,68.1726,68.0471,68.1636,442569.0
2019-02-22 11:10:00,76.07,76.1,76.04,76.08,90785.0,68.1636,68.1905,68.1367,68.1726,90785.0
2019-02-22 11:15:00,76.09,76.15,76.05,76.13,106179.0,68.1815,68.2353,68.1457,68.2174,106179.0
2019-02-22 11:20:00,76.13,76.15,76.08,76.14,107765.0,68.2174,68.2353,68.1726,68.2263,107765.0
2019-02-22 11:25:00,76.13,76.16,76.11,76.12,48515.0,68.2174,68.2443,68.1995,68.2084,48515.0
2019-02-22 11:30:00,76.12,76.14,76.1,76.11,81633.0,68.2084,68.2263,68.1905,68.1995,81633.0
2019-02-22 11:35:00,76.11,76.16,76.09,76.15,50719.0,68.1995,68.2443,68.1815,68.2353,50719.0
2019-02-22 11:40:00,76.14,76.15,76.09,76.09,94953.0,68.2263,68.2353,68.1815,68.1815,94953.0
2019-02-22 11:45:00,76.1,76.11,76.06,76.1,36291.0,68.1905,68.1995,68.1547,68.1905,36291.0
2019-02-22 11:50:00,76.1,76.11,76.03,76.05,68008.0,68.1905,68.1995,68.1278,68.1457,68008.0
2019-02-22 11:55:00,76.05,76.12,76.04,76.11,34901.0,68.1457,68.2084,68.1367,68.1995,34901.0
2019-02-22 12:00:00,76.1,76.2,76.08,76.17,107089.0,68.1905,68.2801,68.1726,68.2532,107089.0
2019-02-22 12:05:00,76.18,76.18,76.14,76.17,116888.0,68.2622,68.2622,68.2263,68.2532,116888.0
2019-02-22 12:10:00,76.17,76.18,76.13,76.14,55211.0,68.2532,68.2622,68.2174,68.2263,55211.0
2019-02-22 12:15:00,76.14,76.15,76.07,76.08,34164.0,68.2263,68.2353,68.1636,68.1726,34164.0
2019-02-22 12:20:00,76.08,76.08,76.05,76.06,41424.0,68.1726,68.1726,68.1457,68.1547,41424.0
2019-02-22 12:25:00,76.07,76.08,76.05,76.06,34714.0,68.1636,68.1726,68.1457,68.1547,34714.0
2019-02-22 12:30:00,76.06,76.07,76.03,76.04,63375.0,68.1547,68.1636,68.1278,68.1367,63375.0
2019-02-22 12:35:00,76.04,76.07,76.02,76.06,42196.0,68.1367,68.1636,68.1188,68.1547,42196.0
2019-02-22 12:40:00,76.06,76.09,76.05,76.09,34788.0,68.1547,68.1815,68.1457,68.1815,34788.0
2019-02-22 12:45:00,76.09,76.1,76.05,76.09,57994.0,68.1815,68.1905,68.1457,68.1815,57994.0
2019-02-22 12:50:00,76.09,76.09,76.01,76.05,54233.0,68.1815,68.1815,68.1099,68.1457,54233.0
2019-02-22 12:55:00,76.05,76.09,76.04,76.07,47689.0,68.1457,68.1815,68.1367,68.1636,47689.0
2019-02-22 13:00:00,76.08,76.09,76.02,76.04,42172.0,68.1726,68.1815,68.1188,68.1367,42172.0
2019-02-22 13:05:00,76.05,76.06,76.02,76.02,37171.0,68.1457,68.1547,68.1188,68.1188,37171.0
2019-02-22 13:10:00,76.02,76.03,75.97,75.98,62479.0,68.1188,68.1278,68.074,68.083,62479.0
2019-02-22 13:15:00,75.98,76.01,75.92,76.0,83214.0,68.083,68.1099,68.0292,68.1009,83214.0
2019-02-22 13:20:00,75.99,76.01,75.97,76.01,47934.0,68.0919,68.1099,68.074,68.1099,47934.0
2019-02-22 13:25:00,76.01,76.03,75.99,76.02,53140.0,68.1099,68.1278,68.0919,68.1188,53140.0
2019-02-22 13:30:00,76.03,76.07,76.02,76.05,46747.0,68.1278,68.1636,68.1188,68.1457,46747.0
2019-02-22 13:35:00,76.05,76.08,76.04,76.05,56559.0,68.1457,68.1726,68.1367,68.1457,56559.0
2019-02-22 13:40:00,76.05,76.06,76.02,76.02,38303.0,68.1457,68.1547,68.1188,68.1188,38303.0
2019-02-22 13:45:00,76.02,76.05,76.0,76.05,56759.0,68.1188,68.1457,68.1009,68.1457,56759.0
2019-02-22 13:50:00,76.04,76.05,76.0,76.02,62049.0,68.1367,68.1457,68.1009,68.1188,62049.0
2019-02-22 13:55:00,76.02,76.04,76.01,76.02,46413.0,68.1188,68.1367,68.1099,68.1188,46413.0
2019-02-22 14:00:00,76.02,76.03,75.98,76.0,64194.0,68.1188,68.1278,68.083,68.1009,64194.0
2019-02-22 14:05:00,75.99,76.06,75.98,76.05,62233.0,68.0919,68.1547,68.083,68.1457,62233.0
2019-02-22 14:10:00,76.06,76.09,76.05,76.07,55579.0,68.1547,68.1815,68.1457,68.1636,55579.0
2019-02-22 14:15:00,76.07,76.08,76.02,76.03,32617.0,68.1636,68.1726,68.1188,68.1278,32617.0
2019-02-22 14:20:00,76.02,76.03,76.0,76.01,46236.0,68.1188,68.1278,68.1009,68.1099,46236.0
2019-02-22 14:25:00,76.01,76.01,75.98,75.99,45616.0,68.1099,68.1099,68.083,68.0919,45616.0
2019-02-22 14:30:00,76.0,76.02,75.96,75.97,37557.0,68.1009,68.1188,68.065,68.074,37557.0
2019-02-22 14:35:00,75.97,75.97,75.81,75.86,163469.0,68.074,68.074,67.9306,67.9754,163469.0
2019-02-22 14:40:00,75.85,75.87,75.78,75.83,118709.0,67.9665,67.9844,67.9038,67.9486,118709.0
2019-02-22 14:45:00,75.83,75.85,75.78,75.82,107081.0,67.9486,67.9665,67.9038,67.9396,107081.0
2019-02-22 14:50:00,75.81,75.89,75.81,75.83,86504.0,67.9306,68.0023,67.9306,67.9486,86504.0
2019-02-22 14:55:00,75.84,75.86,75.82,75.84,60107.0,67.9575,67.9754,67.9396,67.9575,60107.0
2019-02-22 15:00:00,75.84,75.93,75.83,75.92,65658.0,67.9575,68.0382,67.9486,68.0292,65658.0
2019-02-22 15:05:00,75.92,75.93,75.87,75.9,133835.0,68.0292,68.0382,67.9844,68.0113,133835.0
2019-02-22 15:10:00,75.91,75.95,75.9,75.95,128958.0,68.0202,68.0561,68.0113,68.0561,128958.0
2019-02-22 15:15:00,75.94,75.97,75.91,75.97,68204.0,68.0471,68.074,68.0202,68.074,68204.0
2019-02-22 15:20:00,75.96,76.0,75.95,75.97,66878.0,68.065,68.1009,68.0561,68.074,66878.0
2019-02-22 15:25:00,75.97,76.06,75.97,76.04,114712.0,68.074,68.1547,68.074,68.1367,114712.0
2019-02-22 15:30:00,76.05,76.05,75.99,76.02,100174.0,68.1457,68.1457,68.0919,68.1188,100174.0
2019-02-22 15:35:00,76.02,76.03,75.97,75.98,172053.0,68.1188,68.1278,68.074,68.083,172053.0
2019-02-22 15:40:00,75.98,76.1,75.98,76.09,140348.0,68.083,68.1905,68.083,68.1815,140348.0
2019-02-22 15:45:00,76.1,76.14,76.07,76.08,219769.0,68.1905,68.2263,68.1636,68.1726,219769.0
2019-02-22 15:50:00,76.08,76.15,76.04,76.14,500490.0,68.1726,68.2353,68.1367,68.2263,500490.0
2019-02-22 15:55:00,76.14,76.25,76.13,76.2,1386718.0,68.2263,68.3249,68.2174,68.2801,1386718.0
2019-02-25 09:30:00,77.28,77.28,76.93,76.98,253288.0,69.2479,69.2479,68.9342,68.979,253288.0
2019-02-25 09:35:00,76.99,77.13,76.98,77.09,189963.0,68.988,69.1134,68.979,69.0776,189963.0
2019-02-25 09:40:00,77.08,77.09,76.88,76.94,156189.0,69.0686,69.0776,68.8894,68.9432,156189.0
2019-02-25 09:45:00,76.93,77.03,76.92,76.99,143894.0,68.9342,69.0238,68.9253,68.988,143894.0
2019-02-25 09:50:00,76.98,77.08,76.95,77.03,146396.0,68.979,69.0686,68.9522,69.0238,146396.0
2019-02-25 09:55:00,77.03,77.07,76.98,76.98,171241.0,69.0238,69.0597,68.979,68.979,171241.0
2019-02-25 10:00:00,76.99,77.0,76.93,76.96,176079.0,68.988,68.997,68.9342,68.9611,176079.0
2019-02-25 10:05:00,76.96,77.01,76.92,77.0,179763.0,68.9611,69.0059,68.9253,68.997,179763.0
2019-02-25 10:10:00,77.0,77.0,76.92,76.94,124165.0,68.997,68.997,68.9253,68.9432,124165.0
2019-02-25 10:15:00,76.93,76.95,76.9,76.93,136405.0,68.9342,68.9522,68.9073,68.9342,136405.0
2019-02-25 10:20:00,76.92,76.93,76.74,76.78,506676.0,68.9253,68.9342,68.764,68.7998,506676.0
2019-02-25 10:25:00,76.77,76.8,76.69,76.73,124902.0,68.7909,68.8177,68.7192,68.755,124902.0
2019-02-25 10:30:00,76.73,76.76,76.7,76.76,96168.0,68.755,68.7819,68.7281,68.7819,96168.0
2019-02-25 10:35:00,76.75,76.83,76.71,76.82,138236.0,68.7729,68.8446,68.7371,68.8357,138236.0
2019-02-25 10:40:00,76.83,76.87,76.81,76.86,117095.0,68.8446,68.8805,68.8267,68.8715,117095.0
2019-02-25 10:45:00,76.86,76.92,76.83,76.92,71053.0,68.8715,68.9253,68.8446,68.9253,71053.0
2019-02-25 10:50:00,76.92,76.99,76.87,76.97,131071.0,68.9253,68.988,68.8805,68.9701,131071.0
2019-02-25 10:55:00,76.97,76.98,76.93,76.94,149304.0,68.9701,68.979,68.9342,68.9432,149304.0
2019-02-25 11:00:00,76.94,76.96,76.92,76.94,114932.0,68.9432,68.9611,68.9253,68.9432,114932.0
2019-02-25 11:05:00,76.94,76.98,76.92,76.93,117477.0,68.9432,68.979,68.9253,68.9342,117477.0
2019-02-25 11:10:00,76.92,76.93,76.85,76.85,108090.0,68.9253,68.9342,68.8625,68.8625,108090.0
2019-02-25 11:15:00,76.85,76.89,76.83,76.87,68039.0,68.8625,68.8984,68.8446,68.8805,68039.0
2019-02-25 11:20:00,76.87,76.88,76.83,76.88,81415.0,68.8805,68.8894,68.8446,68.8894,81415.0
2019-02-25 11:25:00,76.87,76.88,76.8,76.84,91542.0,68.8805,68.8894,68.8177,68.8536,91542.0
2019-02-25 11:30:00,76.84,76.94,76.82,76.93,101392.0,68.8536,68.9432,68.8357,68.9342,101392.0
2019-02-25 11:35:00,76.93,76.96,76.87,76.91,98661.0,68.9342,68.9611,68.8805,68.9163,98661.0
2019-02-25 11:40:00,76.9,76.97,76.89,76.97,73196.0,68.9073,68.9701,68.8984,68.9701,73196.0
2019-02-25 11:45:00,76.97,77.0,76.94,76.99,118786.0,68.9701,68.997,68.9432,68.988,118786.0
2019-02-25 11:50:00,76.98,76.99,76.91,76.91,107810.0,68.979,68.988,68.9163,68.9163,107810.0
2019-02-25 11:55:00,76.91,76.96,76.88,76.94,59794.0,68.9163,68.9611,68.8894,68.9432,59794.0
2019-02-25 12:00:00,76.93,76.94,76.89,76.91,54346.0,68.9342,68.9432,68.8984,68.9163,54346.0
2019-02-25 12:05:00,76.91,76.92,76.88,76.91,62633.0,68.9163,68.9253,68.8894,68.9163,62633.0
2019-02-25 12:10:00,76.9,76.93,76.87,76.93,102819.0,68.9073,68.9342,68.8805,68.9342,102819.0
2019-02-25 12:15:00,76.93,76.94,76.9,76.9,29754.0,68.9342,68.9432,68.9073,68.9073,29754.0
2019-02-25 12:20:00,76.9,76.9,76.82,76.84,35788.0,68.9073,68.9073,68.8357,68.8536,35788.0
2019-02-25 12:25:00,76.85,76.88,76.83,76.86,63549.0,68.8625,68.8894,68.8446,68.8715,63549.0
2019-02-25 12:30:00,76.86,76.88,76.84,76.86,51109.0,68.8715,68.8894,68.8536,68.8715,51109.0
2019-02-25 12:35:00,76.86,76.88,76.84,76.87,38472.0,68.8715,68.8894,68.8536,68.8805,38472.0
2019-02-25 12:40:00,76.87,76.9,76.86,76.89,47833.0,68.8805,68.9073,68.8715,68.8984,47833.0
2019-02-25 12:45:00,76.89,76.91,76.86,76.88,54120.0,68.8984,68.9163,68.8715,68.8894,54120.0
2019-02-25 12:50:00,76.88,76.89,76.81,76.83,94838.0,68.8894,68.8984,68.8267,68.8446,94838.0
2019-02-25 12:55:00,76.82,76.82,76.74,76.79,361121.0,68.8357,68.8357,68.764,68.8088,361121.0
2019-02-25 13:00:00,76.79,76.8,76.75,76.78,191940.0,68.8088,68.8177,68.7729,68.7998,191940.0
2019-02-25 13:05:00,76.78,76.79,76.77,76.78,47556.0,68.7998,68.8088,68.7909,68.7998,47556.0
2019-02-25 13:10:00,76.78,76.8,76.74,76.75,38205.0,68.7998,68.8177,68.764,68.7729,38205.0
2019-02-25 13:15:00,76.76,76.78,76.72,76.73,51885.0,68.7819,68.7998,68.7461,68.755,51885.0
2019-02-25 13:20:00,76.74,76.76,76.73,76.74,31610.0,68.764,68.7819,68.755,68.764,31610.0
2019-02-25 13:25:00,76.74,76.74,76.71,76.72,46523.0,68.764,68.764,68.7371,68.7461,46523.0
2019-02-25 13:30:00,76.72,76.73,76.65,76.66,45485.0,68.7461,68.755,68.6833,68.6923,45485.0
2019-02-25 13:35:00,76.67,76.67,76.62,76.65,61149.0,68.7013,68.7013,68.6565,68.6833,61149.0
2019-02-25 13:40:00,76.65,76.72,76.65,76.71,60717.0,68.6833,68.7461,68.6833,68.7371,60717.0
2019-02-25 13:45:00,76.71,76.72,76.68,76.7,60580.0,68.7371,68.7461,68.7102,68.7281,60580.0
2019-02-25 13:50:00,76.7,76.72,76.69,76.72,31215.0,68.7281,68.7461,68.7192,68.7461,31215.0
2019-02-25 13:55:00,76.72,76.73,76.68,76.7,33965.0,68.7461,68.755,68.7102,68.7281,33965.0
2019-02-25 14:00:00,76.7,76.75,76.69,76.73,54180.0,68.7281,68.7729,68.7192,68.755,54180.0
2019-02-25 14:05:00,76.73,76.76,76.72,76.74,32157.0,68.755,68.7819,68.7461,68.764,32157.0
2019-02-25 14:10:00,76.73,76.77,76.73,76.74,41870.0,68.755,68.7909,68.755,68.764,41870.0
2019-02-25 14:15:00,76.75,76.77,76.7,76.7,46029.0,68.7729,68.7909,68.7281,68.7281,46029.0
2019-02-25 14:20:00,76.71,76.73,76.69,76.69,86481.0,68.7371,68.755,68.7192,68.7192,86481.0
2019-02-25 14:25:00,76.7,76.71,76.69,76.7,71881.0,68.7281,68.7371,68.7192,68.7281,71881.0
2019-02-25 14:30:00,76.7,76.71,76.65,76.67,66478.0,68.7281,68.7371,68.6833,68.7013,66478.0
2019-02-25 14:35:00,76.68,76.69,76.66,76.68,61114.0,68.7102,68.7192,68.6923,68.7102,61114.0
2019-02-25 14:40:00,76.68,76.7,76.67,76.69,63849.0,68.7102,68.7281,68.7013,68.7192,63849.0
2019-02-25 14:45:00,76.69,76.7,76.66,76.66,96417.0,68.7192,68.7281,68.6923,68.6923,96417.0
2019-02-25 14:50:00,76.66,76.67,76.64,76.65,53744.0,68.6923,68.7013,68.6744,68.6833,53744.0
2019-02-25 14:55:00,76.64,76.65,76.63,76.63,52130.0,68.6744,68.6833,68.6654,68.6654,52130.0
2019-02-25 15:00:00,76.64,76.65,76.6,76.61,81708.0,68.6744,68.6833,68.6385,68.6475,81708.0
2019-02-25 15:05:00,76.61,76.65,76.61,76.64,170844.0,68.6475,68.6833,68.6475,68.6744,170844.0
2019-02-25 15:10:00,76.63,76.66,76.6,76.66,146887.0,68.6654,68.6923,68.6385,68.6923,146887.0
2019-02-25 15:15:00,76.66,76.71,76.65,76.67,79294.0,68.6923,68.7371,68.6833,68.7013,79294.0
2019-02-25 15:20:00,76.68,76.69,76.62,76.62,71166.0,68.7102,68.7192,68.6565,68.6565,71166.0
2019-02-25 15:25:00,76.62,76.64,76.54,76.55,197536.0,68.6565,68.6744,68.5848,68.5937,197536.0
2019-02-25 15:30:00,76.55,76.63,76.54,76.63,201817.0,68.5937,68.6654,68.5848,68.6654,201817.0
2019-02-25 15:35:00,76.63,76.64,76.59,76.61,182439.0,68.6654,68.6744,68.6296,68.6475,182439.0
2019-02-25 15:40:00,76.6,76.63,76.57,76.59,136757.0,68.6385,68.6654,68.6116,68.6296,136757.0
2019-02-25 15:45:00,76.58,76.59,76.53,76.55,169128.0,68.6206,68.6296,68.5758,68.5937,169128.0
2019-02-25 15:50:00,76.55,76.55,76.48,76.52,377390.0,68.5937,68.5937,68.531,68.5668,377390.0
2019-02-25 15:55:00,76.53,76.6,76.48,76.52,812031.0,68.5758,68.6385,68.531,68.5668,812031.0
2019-02-26 09:30:00,76.31,76.45,76.28,76.4,359764.0,68.3787,68.5041,68.3518,68.4593,359764.0
2019-02-26 09:35:00,76.39,76.56,76.36,76.49,176173.0,68.4504,68.6027,68.4235,68.54,176173.0
2019-02-26 09:40:00,76.48,76.49,76.41,76.43,261830.0,68.531,68.54,68.4683,68.4862,261830.0
2019-02-26 09:45:00,76.43,76.5,76.35,76.4,118860.0,68.4862,68.5489,68.4145,68.4593,118860.0
2019-02-26 09:50:00,76.4,76.48,76.37,76.47,195821.0,68.4593,68.531,68.4324,68.522,195821.0
2019-02-26 09:55:00,76.46,76.51,76.45,76.47,121912.0,68.5131,68.5579,68.5041,68.522,121912.0
2019-02-26 10:00:00,76.47,76.66,76.44,76.62,333937.0,68.522,68.6923,68.4952,68.6565,333937.0
2019-02-26 10:05:00,76.63,76.67,76.48,76.5,113664.0,68.6654,68.7013,68.531,68.5489,113664.0
2019-02-26 10:10:00,76.49,76.6,76.47,76.56,76798.0,68.54,68.6385,68.522,68.6027,76798.0
2019-02-26 10:15:00,76.56,76.62,76.54,76.57,77919.0,68.6027,68.6565,68.5848,68.6116,77919.0
2019-02-26 10:20:00,76.57,76.61,76.54,76.56,85389.0,68.6116,68.6475,68.5848,68.6027,85389.0
2019-02-26 10:25:00,76.56,76.58,76.48,76.49,157289.0,68.6027,68.6206,68.531,68.54,157289.0
2019-02-26 10:30:00,76.49,76.61,76.48,76.6,67638.0,68.54,68.6475,68.531,68.6385,67638.0
2019-02-26 10:35:00,76.61,76.61,76.55,76.57,56230.0,68.6475,68.6475,68.5937,68.6116,56230.0
2019-02-26 10:40:00,76.56,76.61,76.53,76.55,65719.0,68.6027,68.6475,68.5758,68.5937,65719.0
2019-02-26 10:45:00,76.55,76.59,76.52,76.53,39572.0,68.5937,68.6296,68.5668,68.5758,39572.0
2019-02-26 10:50:00,76.53,76.53,76.43,76.45,48490.0,68.5758,68.5758,68.4862,68.5041,48490.0
2019-02-26 10:55:00,76.45,76.45,76.4,76.41,99788.0,68.5041,68.5041,68.4593,68.4683,99788.0
2019-02-26 11:00:00,76.4,76.48,76.38,76.45,58833.0,68.4593,68.531,68.4414,68.5041,58833.0
2019-02-26 11:05:00,76.45,76.56,76.45,76.52,127512.0,68.5041,68.6027,68.5041,68.5668,127512.0
2019-02-26 11:10:00,76.53,76.67,76.52,76.67,366398.0,68.5758,68.7013,68.5668,68.7013,366398.0
2019-02-26 11:15:00,76.67,76.73,76.67,76.68,82985.0,68.7013,68.755,68.7013,68.7102,82985.0
2019-02-26 11:20:00,76.68,76.7,76.61,76.63,86810.0,68.7102,68.7281,68.6475,68.6654,86810.0
2019-02-26 11:25:00,76.63,76.68,76.62,76.68,128307.0,68.6654,68.7102,68.6565,68.7102,128307.0
2019-02-26 11:30:00,76.68,76.76,76.66,76.67,119174.0,68.7102,68.7819,68.6923,68.7013,119174.0
2019-02-26 11:35:00,76.66,76.67,76.62,76.62,53474.0,68.6923,68.7013,68.6565,68.6565,53474.0
2019-02-26 11:40:00,76.63,76.67,76.6,76.63,52113.0,68.6654,68.7013,68.6385,68.6654,52113.0
2019-02-26 11:45:00,76.63,76.66,76.61,76.66,62800.0,68.6654,68.6923,68.6475,68.6923,62800.0
2019-02-26 11:50:00,76.67,76.68,76.64,76.68,95545.0,68.7013,68.7102,68.6744,68.7102,95545.0
2019-02-26 11:55:00,76.67,76.68,76.6,76.61,106715.0,68.7013,68.7102,68.6385,68.6475,106715.0
2019-02-26 12:00:00,76.61,76.62,76.58,76.6,65600.0,68.6475,68.6565,68.6206,68.6385,65600.0
2019-02-26 12:05:00,76.6,76.6,76.56,76.57,47991.0,68.6385,68.6385,68.6027,68.6116,47991.0
2019-02-26 12:10:00,76.56,76.63,76.54,76.61,79631.0,68.6027,68.6654,68.5848,68.6475,79631.0
2019-02-26 12:15:00,76.6,76.64,76.59,76.64,46656.0,68.6385,68.6744,68.6296,68.6744,46656.0
2019-02-26 12:20:00,76.63,76.69,76.63,76.68,23138.0,68.6654,68.7192,68.6654,68.7102,23138.0
2019-02-26 12:25:00,76.68,76.69,76.65,76.65,115953.0,68.7102,68.7192,68.6833,68.6833,115953.0
2019-02-26 12:30:00,76.65,76.67,76.57,76.59,63573.0,68.6833,68.7013,68.6116,68.6296,63573.0
2019-02-26 12:35:00,76.58,76.58,76.51,76.52,25263.0,68.6206,68.6206,68.5579,68.5668,25263.0
2019-02-26 12:40:00,76.52,76.54,76.5,76.53,37660.0,68.5668,68.5848,68.5489,68.5758,37660.0
2019-02-26 12:45:00,76.53,76.55,76.48,76.52,50710.0,68.5758,68.5937,68.531,68.5668,50710.0
2019-02-26 12:50:00,76.53,76.53,76.5,76.51,46525.0,68.5758,68.5758,68.5489,68.5579,46525.0
2019-02-26 12:55:00,76.51,76.52,76.49,76.5,56895.0,68.5579,68.5668,68.54,68.5489,56895.0
2019-02-26 13:00:00,76.49,76.56,76.49,76.52,25366.0,68.54,68.6027,68.54,68.5668,25366.0
2019-02-26 13:05:00,76.52,76.53,76.5,76.51,25638.0,68.5668,68.5758,68.5489,68.5579,25638.0
2019-02-26 13:10:00,76.5,76.52,76.49,76.51,21657.0,68.5489,68.5668,68.54,68.5579,21657.0
2019-02-26 13:15:00,76.51,76.57,76.51,76.56,33058.0,68.5579,68.6116,68.5579,68.6027,33058.0
2019-02-26 13:20:00,76.56,76.58,76.54,76.56,23033.0,68.6027,68.6206,68.5848,68.6027,23033.0
2019-02-26 13:25:00,76.55,76.55,76.5,76.51,36174.0,68.5937,68.5937,68.5489,68.5579,36174.0
2019-02-26 13:30:00,76.51,76.51,76.47,76.48,30847.0,68.5579,68.5579,68.522,68.531,30847.0
2019-02-26 13:35:00,76.48,76.5,76.45,76.46,29826.0,68.531,68.5489,68.5041,68.5131,29826.0
2019-02-26 13:40:00,76.47,76.48,76.45,76.47,27176.0,68.522,68.531,68.5041,68.522,27176.0
2019-02-26 13:45:00,76.47,76.52,76.47,76.5,57276.0,68.522,68.5668,68.522,68.5489,57276.0
2019-02-26 13:50:00,76.5,76.52,76.48,76.51,25582.0,68.5489,68.5668,68.531,68.5579,25582.0
2019-02-26 13:55:00,76.51,76.53,76.49,76.52,45798.0,68.5579,68.5758,68.54,68.5668,45798.0
2019-02-26 14:00:00,76.52,76.57,76.5,76.54,82081.0,68.5668,68.6116,68.5489,68.5848,82081.0
2019-02-26 14:05:00,76.54,76.57,76.5,76.51,90206.0,68.5848,68.6116,68.5489,68.5579,90206.0
2019-02-26 14:10:00,76.5,76.55,76.5,76.53,229668.0,68.5489,68.5937,68.5489,68.5758,229668.0
2019-02-26 14:15:00,76.52,76.54,76.5,76.51,101629.0,68.5668,68.5848,68.5489,68.5579,101629.0
2019-02-26 14:20:00,76.52,76.53,76.48,76.5,58264.0,68.5668,68.5758,68.531,68.5489,58264.0
2019-02-26 14:25:00,76.5,76.51,76.48,76.49,68841.0,68.5489,68.5579,68.531,68.54,68841.0
2019-02-26 14:30:00,76.49,76.53,76.49,76.53,79371.0,68.54,68.5758,68.54,68.5758,79371.0
2019-02-26 14:35:00,76.53,76.59,76.52,76.59,98086.0,68.5758,68.6296,68.5668,68.6296,98086.0
2019-02-26 14:40:00,76.59,76.63,76.57,76.58,99144.0,68.6296,68.6654,68.6116,68.6206,99144.0
2019-02-26 14:45:00,76.59,76.59,76.56,76.57,163489.0,68.6296,68.6296,68.6027,68.6116,163489.0
2019-02-26 14:50:00,76.57,76.61,76.54,76.59,77221.0,68.6116,68.6475,68.5848,68.6296,77221.0
2019-02-26 14:55:00,76.58,76.6,76.55,76.57,64249.0,68.6206,68.6385,68.5937,68.6116,64249.0
2019-02-26 15:00:00,76.57,76.65,76.57,76.63,82994.0,68.6116,68.6833,68.6116,68.6654,82994.0
2019-02-26 15:05:00,76.62,76.63,76.58,76.58,89035.0,68.6565,68.6654,68.6206,68.6206,89035.0
2019-02-26 15:10:00,76.58,76.59,76.54,76.55,82304.0,68.6206,68.6296,68.5848,68.5937,82304.0
2019-02-26 15:15:00,76.55,76.62,76.54,76.57,177725.0,68.5937,68.6565,68.5848,68.6116,177725.0
2019-02-26 15:20:00,76.57,76.6,76.53,76.54,86829.0,68.6116,68.6385,68.5758,68.5848,86829.0
2019-02-26 15:25:00,76.54,76.54,76.5,76.5,161220.0,68.5848,68.5848,68.5489,68.5489,161220.0
2019-02-26 15:30:00,76.5,76.58,76.48,76.55,161869.0,68.5489,68.6206,68.531,68.5937,161869.0
2019-02-26 15:35:00,76.54,76.54,76.46,76.47,156514.0,68.5848,68.5848,68.5131,68.522,156514.0
2019-02-26 15:40:00,76.47,76.53,76.45,76.46,215792.0,68.522,68.5758,68.5041,68.5131,215792.0
2019-02-26 15:45:00,76.45,76.45,76.39,76.4,330687.0,68.5041,68.5041,68.4504,68.4593,330687.0
2019-02-26 15:50:00,76.4,76.42,76.35,76.39,386052.0,68.4593,68.4772,68.4145,68.4504,386052.0
2019-02-26 15:55:00,76.39,76.42,76.28,76.3,1707027.0,68.4504,68.4772,68.3518,68.3697,1707027.0
2019-02-27 09:30:00,76.17,76.31,76.12,76.21,115951.0,68.2532,68.3787,68.2084,68.2891,115951.0
2019-02-27 09:35:00,76.22,76.43,76.19,76.43,161869.0,68.298,68.4862,68.2711,68.4862,161869.0
2019-02-27 09:40:00,76.43,76.45,76.36,76.41,110547.0,68.4862,68.5041,68.4235,68.4683,110547.0
2019-02-27 09:45:00,76.41,76.43,76.29,76.31,150794.0,68.4683,68.4862,68.3607,68.3787,150794.0
2019-02-27 09:50:00,76.32,76.33,76.27,76.28,74051.0,68.3876,68.3966,68.3428,68.3518,74051.0
2019-02-27 09:55:00,76.27,76.27,76.17,76.24,141153.0,68.3428,68.3428,68.2532,68.3159,141153.0
2019-02-27 10:00:00,76.24,76.25,76.12,76.19,110915.0,68.3159,68.3249,68.2084,68.2711,110915.0
2019-02-27 10:05:00,76.19,76.24,76.16,76.24,92565.0,68.2711,68.3159,68.2443,68.3159,92565.0
2019-02-27 10:10:00,76.24,76.24,75.89,75.95,596090.0,68.3159,68.3159,68.0023,68.0561,596090.0
2019-02-27 10:15:00,75.95,76.13,75.91,76.1,881518.0,68.0561,68.2174,68.0202,68.1905,881518.0
2019-02-27 10:20:00,76.09,76.11,75.99,76.03,125323.0,68.1815,68.1995,68.0919,68.1278,125323.0
2019-02-27 10:25:00,76.02,76.07,75.97,76.06,121955.0,68.1188,68.1636,68.074,68.1547,121955.0
2019-02-27 10:30:00,76.06,76.09,76.04,76.07,105024.0,68.1547,68.1815,68.1367,68.1636,105024.0
2019-02-27 10:35:00,76.08,76.12,76.04,76.11,140333.0,68.1726,68.2084,68.1367,68.1995,140333.0
2019-02-27 10:40:00,76.11,76.17,76.1,76.16,142245.0,68.1995,68.2532,68.1905,68.2443,142245.0
2019-02-27 10:45:00,76.15,76.15,76.06,76.12,38024.0,68.2353,68.2353,68.1547,68.2084,38024.0
2019-02-27 10:50:00,76.11,76.13,76.04,76.05,42299.0,68.1995,68.2174,68.1367,68.1457,42299.0
2019-02-27 10:55:00,76.05,76.06,75.99,76.05,75839.0,68.1457,68.1547,68.0919,68.1457,75839.0
2019-02-27 11:00:00,76.04,76.11,76.04,76.1,65870.0,68.1367,68.1995,68.1367,68.1905,65870.0
2019-02-27 11:05:00,76.1,76.16,76.06,76.15,53856.0,68.1905,68.2443,68.1547,68.2353,53856.0
2019-02-27 11:10:00,76.16,76.17,76.11,76.15,40170.0,68.2443,68.2532,68.1995,68.2353,40170.0
2019-02-27 11:15:00,76.14,76.14,76.1,76.14,55046.0,68.2263,68.2263,68.1905,68.2263,55046.0
2019-02-27 11:20:00,76.15,76.21,76.15,76.2,125923.0,68.2353,68.2891,68.2353,68.2801,125923.0
2019-02-27 11:25:00,76.2,76.25,76.18,76.21,103879.0,68.2801,68.3249,68.2622,68.2891,103879.0
2019-02-27 11:30:00,76.21,76.24,76.19,76.21,106044.0,68.2891,68.3159,68.2711,68.2891,106044.0
2019-02-27 11:35:00,76.21,76.27,76.2,76.26,88561.0,68.2891,68.3428,68.2801,68.3339,88561.0
2019-02-27 11:40:00,76.25,76.29,76.24,76.27,39457.0,68.3249,68.3607,68.3159,68.3428,39457.0
2019-02-27 11:45:00,76.26,76.28,76.22,76.27,58705.0,68.3339,68.3518,68.298,68.3428,58705.0
2019-02-27 11:50:00,76.28,76.31,76.27,76.28,71711.0,68.3518,68.3787,68.3428,68.3518,71711.0
2019-02-27 11:55:00,76.29,76.31,76.25,76.25,37999.0,68.3607,68.3787,68.3249,68.3249,37999.0
2019-02-27 12:00:00,76.25,76.26,76.24,76.26,64414.0,68.3249,68.3339,68.3159,68.3339,64414.0
2019-02-27 12:05:00,76.26,76.27,76.23,76.25,33532.0,68.3339,68.3428,68.307,68.3249,33532.0
2019-02-27 12:10:00,76.25,76.26,76.22,76.25,40675.0,68.3249,68.3339,68.298,68.3249,40675.0
2019-02-27 12:15:00,76.26,76.27,76.24,76.25,61896.0,68.3339,68.3428,68.3159,68.3249,61896.0
2019-02-27 12:20:00,76.26,76.26,76.23,76.25,42938.0,68.3339,68.3339,68.307,68.3249,42938.0
2019-02-27 12:25:00,76.25,76.3,76.24,76.29,42969.0,68.3249,68.3697,68.3159,68.3607,42969.0
2019-02-27 12:30:00,76.29,76.31,76.26,76.28,41952.0,68.3607,68.3787,68.3339,68.3518,41952.0
2019-02-27 12:35:00,76.28,76.31,76.28,76.3,58582.0,68.3518,68.3787,68.3518,68.3697,58582.0
2019-02-27 12:40:00,76.3,76.36,76.3,76.34,46271.0,68.3697,68.4235,68.3697,68.4056,46271.0
2019-02-27 12:45:00,76.34,76.38,76.34,76.37,38040.0,68.4056,68.4414,68.4056,68.4324,38040.0
2019-02-27 12:50:00,76.37,76.39,76.34,76.34,59560.0,68.4324,68.4504,68.4056,68.4056,59560.0
2019-02-27 12:55:00,76.34,76.36,76.33,76.36,50602.0,68.4056,68.4235,68.3966,68.4235,50602.0
2019-02-27 13:00:00,76.36,76.39,76.35,76.38,48750.0,68.4235,68.4504,68.4145,68.4414,48750.0
2019-02-27 13:05:00,76.38,76.42,76.38,76.41,81552.0,68.4414,68.4772,68.4414,68.4683,81552.0
2019-02-27 13:10:00,76.41,76.43,76.4,76.43,39493.0,68.4683,68.4862,68.4593,68.4862,39493.0
2019-02-27 13:15:00,76.44,76.5,76.44,76.47,56768.0,68.4952,68.5489,68.4952,68.522,56768.0
2019-02-27 13:20:00,76.49,76.53,76.49,76.52,104382.0,68.54,68.5758,68.54,68.5668,104382.0
2019-02-27 13:25:00,76.51,76.52,76.47,76.49,44422.0,68.5579,68.5668,68.522,68.54,44422.0
2019-02-27 13:30:00,76.48,76.5,76.43,76.45,40330.0,68.531,68.5489,68.4862,68.5041,40330.0
2019-02-27 13:35:00,76.45,76.45,76.42,76.42,30448.0,68.5041,68.5041,68.4772,68.4772,30448.0
2019-02-27 13:40:00,76.43,76.43,76.4,76.4,38246.0,68.4862,68.4862,68.4593,68.4593,38246.0
2019-02-27 13:45:00,76.39,76.45,76.38,76.43,61342.0,68.4504,68.5041,68.4414,68.4862,61342.0
2019-02-27 13:50:00,76.43,76.45,76.42,76.43,58141.0,68.4862,68.5041,68.4772,68.4862,58141.0
2019-02-27 13:55:00,76.43,76.47,76.43,76.44,53215.0,68.4862,68.522,68.4862,68.4952,53215.0
2019-02-27 14:00:00,76.44,76.48,76.42,76.48,37033.0,68.4952,68.531,68.4772,68.531,37033.0
2019-02-27 14:05:00,76.47,76.49,76.46,76.47,57730.0,68.522,68.54,68.5131,68.522,57730.0
2019-02-27 14:10:00,76.47,76.54,76.46,76.52,65761.0,68.522,68.5848,68.5131,68.5668,65761.0
2019-02-27 14:15:00,76.53,76.57,76.53,76.56,49516.0,68.5758,68.6116,68.5758,68.6027,49516.0
2019-02-27 14:20:00,76.57,76.57,76.49,76.5,55044.0,68.6116,68.6116,68.54,68.5489,55044.0
2019-02-27 14:25:00,76.5,76.53,76.48,76.52,74560.0,68.5489,68.5758,68.531,68.5668,74560.0
2019-02-27 14:30:00,76.52,76.59,76.51,76.59,71234.0,68.5668,68.6296,68.5579,68.6296,71234.0
2019-02-27 14:35:00,76.59,76.62,76.58,76.58,35833.0,68.6296,68.6565,68.6206,68.6206,35833.0
2019-02-27 14:40:00,76.58,76.64,76.56,76.59,67663.0,68.6206,68.6744,68.6027,68.6296,67663.0
2019-02-27 14:45:00,76.59,76.62,76.57,76.6,72248.0,68.6296,68.6565,68.6116,68.6385,72248.0
2019-02-27 14:50:00,76.6,76.63,76.55,76.56,121336.0,68.6385,68.6654,68.5937,68.6027,121336.0
2019-02-27 14:55:00,76.56,76.6,76.55,76.59,103574.0,68.6027,68.6385,68.5937,68.6296,103574.0
2019-02-27 15:00:00,76.59,76.61,76.56,76.57,88558.0,68.6296,68.6475,68.6027,68.6116,88558.0
2019-02-27 15:05:00,76.57,76.62,76.57,76.62,48637.0,68.6116,68.6565,68.6116,68.6565,48637.0
2019-02-27 15:10:00,76.61,76.67,76.61,76.64,109499.0,68.6475,68.7013,68.6475,68.6744,109499.0
2019-02-27 15:15:00,76.64,76.66,76.61,76.62,61870.0,68.6744,68.6923,68.6475,68.6565,61870.0
2019-02-27 15:20:00,76.62,76.63,76.59,76.63,124191.0,68.6565,68.6654,68.6296,68.6654,124191.0
2019-02-27 15:25:00,76.63,76.63,76.54,76.54,46860.0,68.6654,68.6654,68.5848,68.5848,46860.0
2019-02-27 15:30:00,76.54,76.57,76.52,76.56,82440.0,68.5848,68.6116,68.5668,68.6027,82440.0
2019-02-27 15:35:00,76.55,76.61,76.55,76.61,76672.0,68.5937,68.6475,68.5937,68.6475,76672.0
2019-02-27 15:40:00,76.6,76.61,76.55,76.56,60754.0,68.6385,68.6475,68.5937,68.6027,60754.0
2019-02-27 15:45:00,76.55,76.59,76.53,76.59,109104.0,68.5937,68.6296,68.5758,68.6296,109104.0
2019-02-27 15:50:00,76.59,76.61,76.52,76.6,266573.0,68.6296,68.6475,68.5668,68.6385,266573.0
2019-02-27 15:55:00,76.59,76.63,76.57,76.59,383905.0,68.6296,68.6654,68.6116,68.6296,383905.0
2019-02-28 09:30:00,76.61,76.65,76.38,76.39,102410.0,68.6475,68.6833,68.4414,68.4504,102410.0
2019-02-28 09:35:00,76.38,76.47,76.35,76.45,104339.0,68.4414,68.522,68.4145,68.5041,104339.0
2019-02-28 09:40:00,76.45,76.57,76.44,76.5,64088.0,68.5041,68.6116,68.4952,68.5489,64088.0
2019-02-28 09:45:00,76.5,76.63,76.5,76.55,101971.0,68.5489,68.6654,68.5489,68.5937,101971.0
2019-02-28 09:50:00,76.55,76.62,76.53,76.61,50484.0,68.5937,68.6565,68.5758,68.6475,50484.0
2019-02-28 09:55:00,76.62,76.63,76.5,76.57,91228.0,68.6565,68.6654,68.5489,68.6116,91228.0
2019-02-28 10:00:00,76.56,76.57,76.45,76.48,162464.0,68.6027,68.6116,68.5041,68.531,162464.0
2019-02-28 10:05:00,76.48,76.49,76.36,76.39,129295.0,68.531,68.54,68.4235,68.4504,129295.0
2019-02-28 10:10:00,76.39,76.57,76.37,76.52,197937.0,68.4504,68.6116,68.4324,68.5668,197937.0
2019-02-28 10:15:00,76.52,76.54,76.5,76.51,87813.0,68.5668,68.5848,68.5489,68.5579,87813.0
2019-02-28 10:20:00,76.5,76.54,76.45,76.45,41906.0,68.5489,68.5848,68.5041,68.5041,41906.0
2019-02-28 10:25:00,76.44,76.45,76.36,76.44,86854.0,68.4952,68.5041,68.4235,68.4952,86854.0
2019-02-28 10:30:00,76.45,76.49,76.44,76.47,128004.0,68.5041,68.54,68.4952,68.522,128004.0
2019-02-28 10:35:00,76.47,76.52,76.47,76.49,49896.0,68.522,68.5668,68.522,68.54,49896.0
2019-02-28 10:40:00,76.5,76.54,76.44,76.46,129287.0,68.5489,68.5848,68.4952,68.5131,129287.0
2019-02-28 10:45:00,76.45,76.47,76.4,76.41,32552.0,68.5041,68.522,68.4593,68.4683,32552.0
2019-02-28 10:50:00,76.4,76.4,76.33,76.4,57640.0,68.4593,68.4593,68.3966,68.4593,57640.0
2019-02-28 10:55:00,76.4,76.47,76.39,76.41,81745.0,68.4593,68.522,68.4504,68.4683,81745.0
2019-02-28 11:00:00,76.41,76.47,76.39,76.43,57292.0,68.4683,68.522,68.4504,68.4862,57292.0
2019-02-28 11:05:00,76.43,76.44,76.32,76.35,58563.0,68.4862,68.4952,68.3876,68.4145,58563.0
2019-02-28 11:10:00,76.35,76.38,76.32,76.37,169169.0,68.4145,68.4414,68.3876,68.4324,169169.0
2019-02-28 11:15:00,76.37,76.49,76.35,76.46,54127.0,68.4324,68.54,68.4145,68.5131,54127.0
2019-02-28 11:20:00,76.47,76.52,76.45,76.47,55124.0,68.522,68.5668,68.5041,68.522,55124.0
2019-02-28 11:25:00,76.48,76.53,76.44,76.45,72609.0,68.531,68.5758,68.4952,68.5041,72609.0
2019-02-28 11:30:00,76.45,76.52,76.43,76.52,102117.0,68.5041,68.5668,68.4862,68.5668,102117.0
2019-02-28 11:35:00,76.51,76.55,76.49,76.54,36048.0,68.5579,68.5937,68.54,68.5848,36048.0
2019-02-28 11:40:00,76.54,76.54,76.5,76.5,33939.0,68.5848,68.5848,68.5489,68.5489,33939.0
2019-02-28 11:45:00,76.5,76.53,76.46,76.46,46283.0,68.5489,68.5758,68.5131,68.5131,46283.0
2019-02-28 11:50:00,76.47,76.5,76.44,76.45,38134.0,68.522,68.5489,68.4952,68.5041,38134.0
2019-02-28 11:55:00,76.46,76.47,76.43,76.43,22547.0,68.5131,68.522,68.4862,68.4862,22547.0
2019-02-28 12:00:00,76.44,76.45,76.41,76.42,32517.0,68.4952,68.5041,68.4683,68.4772,32517.0
2019-02-28 12:05:00,76.42,76.44,76.4,76.4,135351.0,68.4772,68.4952,68.4593,68.4593,135351.0
2019-02-28 12:10:00,76.4,76.45,76.39,76.45,110802.0,68.4593,68.5041,68.4504,68.5041,110802.0
2019-02-28 12:15:00,76.44,76.5,76.43,76.48,37488.0,68.4952,68.5489,68.4862,68.531,37488.0
2019-02-28 12:20:00,76.49,76.53,76.48,76.52,62156.0,68.54,68.5758,68.531,68.5668,62156.0
2019-02-28 12:25:00,76.52,76.52,76.48,76.51,33612.0,68.5668,68.5668,68.531,68.5579,33612.0
2019-02-28 12:30:00,76.5,76.51,76.45,76.48,32460.0,68.5489,68.5579,68.5041,68.531,32460.0
2019-02-28 12:35:00,76.48,76.48,76.44,76.46,43897.0,68.531,68.531,68.4952,68.5131,43897.0
2019-02-28 12:40:00,76.46,76.48,76.43,76.47,34850.0,68.5131,68.531,68.4862,68.522,34850.0
2019-02-28 12:45:00,76.47,76.47,76.43,76.44,32671.0,68.522,68.522,68.4862,68.4952,32671.0
2019-02-28 12:50:00,76.43,76.44,76.42,76.44,17882.0,68.4862,68.4952,68.4772,68.4952,17882.0
2019-02-28 12:55:00,76.45,76.51,76.45,76.5,40262.0,68.5041,68.5579,68.5041,68.5489,40262.0
2019-02-28 13:00:00,76.5,76.52,76.48,76.48,30599.0,68.5489,68.5668,68.531,68.531,30599.0
2019-02-28 13:05:00,76.48,76.51,76.46,76.47,16843.0,68.531,68.5579,68.5131,68.522,16843.0
2019-02-28 13:10:00,76.47,76.47,76.42,76.43,25638.0,68.522,68.522,68.4772,68.4862,25638.0
2019-02-28 13:15:00,76.42,76.46,76.42,76.45,30852.0,68.4772,68.5131,68.4772,68.5041,30852.0
2019-02-28 13:20:00,76.44,76.44,76.4,76.41,16103.0,68.4952,68.4952,68.4593,68.4683,16103.0
2019-02-28 13:25:00,76.41,76.42,76.38,76.42,41033.0,68.4683,68.4772,68.4414,68.4772,41033.0
2019-02-28 13:30:00,76.43,76.43,76.4,76.41,20777.0,68.4862,68.4862,68.4593,68.4683,20777.0
2019-02-28 13:35:00,76.41,76.46,76.41,76.45,45785.0,68.4683,68.5131,68.4683,68.5041,45785.0
2019-02-28 13:40:00,76.45,76.49,76.45,76.45,86525.0,68.5041,68.54,68.5041,68.5041,86525.0
2019-02-28 13:45:00,76.45,76.46,76.39,76.41,26338.0,68.5041,68.5131,68.4504,68.4683,26338.0
2019-02-28 13:50:00,76.42,76.45,76.4,76.44,21647.0,68.4772,68.5041,68.4593,68.4952,21647.0
2019-02-28 13:55:00,76.44,76.45,76.42,76.44,22144.0,68.4952,68.5041,68.4772,68.4952,22144.0
2019-02-28 14:00:00,76.44,76.48,76.41,76.45,65935.0,68.4952,68.531,68.4683,68.5041,65935.0
2019-02-28 14:05:00,76.45,76.46,76.39,76.4,37864.0,68.5041,68.5131,68.4504,68.4593,37864.0
2019-02-28 14:10:00,76.4,76.41,76.36,76.39,70804.0,68.4593,68.4683,68.4235,68.4504,70804.0
2019-02-28 14:15:00,76.38,76.4,76.36,76.4,63678.0,68.4414,68.4593,68.4235,68.4593,63678.0
2019-02-28 14:20:00,76.41,76.45,76.4,76.44,31980.0,68.4683,68.5041,68.4593,68.4952,31980.0
2019-02-28 14:25:00,76.44,76.46,76.43,76.45,34643.0,68.4952,68.5131,68.4862,68.5041,34643.0
2019-02-28 14:30:00,76.45,76.45,76.34,76.35,57484.0,68.5041,68.5041,68.4056,68.4145,57484.0
2019-02-28 14:35:00,76.35,76.38,76.33,76.37,27357.0,68.4145,68.4414,68.3966,68.4324,27357.0
2019-02-28 14:40:00,76.36,76.39,76.32,76.34,27594.0,68.4235,68.4504,68.3876,68.4056,27594.0
2019-02-28 14:45:00,76.34,76.34,76.29,76.32,33396.0,68.4056,68.4056,68.3607,68.3876,33396.0
2019-02-28 14:50:00,76.32,76.34,76.3,76.3,56497.0,68.3876,68.4056,68.3697,68.3697,56497.0
2019-02-28 14:55:00,76.3,76.38,76.29,76.34,60600.0,68.3697,68.4414,68.3607,68.4056,60600.0
2019-02-28 15:00:00,76.34,76.37,76.31,76.36,39276.0,68.4056,68.4324,68.3787,68.4235,39276.0
2019-02-28 15:05:00,76.35,76.37,76.33,76.36,123555.0,68.4145,68.4324,68.3966,68.4235,123555.0
2019-02-28 15:10:00,76.36,76.37,76.34,76.34,220314.0,68.4235,68.4324,68.4056,68.4056,220314.0
2019-02-28 15:15:00,76.35,76.36,76.3,76.33,52415.0,68.4145,68.4235,68.3697,68.3966,52415.0
2019-02-28 15:20:00,76.34,76.37,76.3,76.31,623752.0,68.4056,68.4324,68.3697,68.3787,623752.0
2019-02-28 15:25:00,76.31,76.36,76.31,76.35,102777.0,68.3787,68.4235,68.3787,68.4145,102777.0
2019-02-28 15:30:00,76.34,76.44,76.34,76.43,143246.0,68.4056,68.4952,68.4056,68.4862,143246.0
2019-02-28 15:35:00,76.44,76.47,76.4,76.44,165603.0,68.4952,68.522,68.4593,68.4952,165603.0
2019-02-28 15:40:00,76.44,76.44,76.35,76.36,269705.0,68.4952,68.4952,68.4145,68.4235,269705.0
2019-02-28 15:45:00,76.36,76.39,76.3,76.37,329142.0,68.4235,68.4504,68.3697,68.4324,329142.0
2019-02-28 15:50:00,76.37,76.4,76.35,76.36,241392.0,68.4324,68.4593,68.4145,68.4235,241392.0
2019-02-28 15:55:00,76.36,76.41,76.31,76.34,975567.0,68.4235,68.4683,68.3787,68.4056,975567.0
2019-03-01 09:30:00,76.91,77.1,76.88,76.9,237773.0,68.9163,69.0866,68.8894,68.9073,237773.0
2019-03-01 09:35:00,76.89,76.95,76.89,76.93,118104.0,68.8984,68.9522,68.8984,68.9342,118104.0
2019-03-01 09:40:00,76.94,76.97,76.83,76.86,207072.0,68.9432,68.9701,68.8446,68.8715,207072.0
2019-03-01 09:45:00,76.84,76.92,76.84,76.89,173327.0,68.8536,68.9253,68.8536,68.8984,173327.0
2019-03-01 09:50:00,76.9,76.91,76.77,76.78,73690.0,68.9073,68.9163,68.7909,68.7998,73690.0
2019-03-01 09:55:00,76.78,76.84,76.75,76.83,139220.0,68.7998,68.8536,68.7729,68.8446,139220.0
2019-03-01 10:00:00,76.82,76.83,76.65,76.69,277201.0,68.8357,68.8446,68.6833,68.7192,277201.0
2019-03-01 10:05:00,76.7,76.73,76.63,76.68,139988.0,68.7281,68.755,68.6654,68.7102,139988.0
2019-03-01 10:10:00,76.66,76.68,76.6,76.63,216716.0,68.6923,68.7102,68.6385,68.6654,216716.0
2019-03-01 10:15:00,76.62,76.62,76.53,76.58,232879.0,68.6565,68.6565,68.5758,68.6206,232879.0
2019-03-01 10:20:00,76.58,76.58,76.41,76.43,296205.0,68.6206,68.6206,68.4683,68.4862,296205.0
2019-03-01 10:25:00,76.43,76.56,76.42,76.51,154000.0,68.4862,68.6027,68.4772,68.5579,154000.0
2019-03-01 10:30:00,76.51,76.51,76.41,76.45,131924.0,68.5579,68.5579,68.4683,68.5041,131924.0
2019-03-01 10:35:00,76.44,76.45,76.32,76.34,122085.0,68.4952,68.5041,68.3876,68.4056,122085.0
2019-03-01 10:40:00,76.33,76.41,76.3,76.39,188387.0,68.3966,68.4683,68.3697,68.4504,188387.0
2019-03-01 10:45:00,76.4,76.43,76.35,76.42,178083.0,68.4593,68.4862,68.4145,68.4772,178083.0
2019-03-01 10:50:00,76.42,76.42,76.34,76.42,106992.0,68.4772,68.4772,68.4056,68.4772,106992.0
2019-03-01 10:55:00,76.42,76.45,76.4,76.45,211350.0,68.4772,68.5041,68.4593,68.5041,211350.0
2019-03-01 11:00:00,76.45,76.48,76.39,76.42,117535.0,68.5041,68.531,68.4504,68.4772,117535.0
2019-03-01 11:05:00,76.42,76.43,76.32,76.37,147347.0,68.4772,68.4862,68.3876,68.4324,147347.0
2019-03-01 11:10:00,76.36,76.36,76.25,76.31,156027.0,68.4235,68.4235,68.3249,68.3787,156027.0
2019-03-01 11:15:00,76.31,76.39,76.28,76.37,126722.0,68.3787,68.4504,68.3518,68.4324,126722.0
2019-03-01 11:20:00,76.37,76.37,76.26,76.3,161788.0,68.4324,68.4324,68.3339,68.3697,161788.0
2019-03-01 11:25:00,76.3,76.35,76.3,76.34,67494.0,68.3697,68.4145,68.3697,68.4056,67494.0
2019-03-01 11:30:00,76.34,76.36,76.3,76.31,58531.0,68.4056,68.4235,68.3697,68.3787,58531.0
2019-03-01 11:35:00,76.32,76.37,76.28,76.35,35905.0,68.3876,68.4324,68.3518,68.4145,35905.0
2019-03-01 11:40:00,76.34,76.34,76.26,76.27,47268.0,68.4056,68.4056,68.3339,68.3428,47268.0
2019-03-01 11:45:00,76.27,76.29,76.13,76.13,79017.0,68.3428,68.3607,68.2174,68.2174,79017.0
2019-03-01 11:50:00,76.13,76.14,76.01,76.04,276546.0,68.2174,68.2263,68.1099,68.1367,276546.0
2019-03-01 11:55:00,76.04,76.1,76.0,76.06,96431.0,68.1367,68.1905,68.1009,68.1547,96431.0
2019-03-01 12:00:00,76.07,76.11,76.05,76.11,73055.0,68.1636,68.1995,68.1457,68.1995,73055.0
2019-03-01 12:05:00,76.12,76.16,76.11,76.13,198642.0,68.2084,68.2443,68.1995,68.2174,198642.0
2019-03-01 12:10:00,76.13,76.18,76.09,76.18,86556.0,68.2174,68.2622,68.1815,68.2622,86556.0
2019-03-01 12:15:00,76.17,76.19,76.15,76.18,31700.0,68.2532,68.2711,68.2353,68.2622,31700.0
2019-03-01 12:20:00,76.18,76.21,76.17,76.21,32366.0,68.2622,68.2891,68.2532,68.2891,32366.0
2019-03-01 12:25:00,76.21,76.27,76.21,76.24,43600.0,68.2891,68.3428,68.2891,68.3159,43600.0
2019-03-01 12:30:00,76.24,76.28,76.22,76.25,49596.0,68.3159,68.3518,68.298,68.3249,49596.0
2019-03-01 12:35:00,76.26,76.26,76.2,76.22,40746.0,68.3339,68.3339,68.2801,68.298,40746.0
2019-03-01 12:40:00,76.22,76.27,76.2,76.26,35163.0,68.298,68.3428,68.2801,68.3339,35163.0
2019-03-01 12:45:00,76.26,76.27,76.2,76.27,115298.0,68.3339,68.3428,68.2801,68.3428,115298.0
2019-03-01 12:50:00,76.26,76.3,76.24,76.29,68256.0,68.3339,68.3697,68.3159,68.3607,68256.0
2019-03-01 12:55:00,76.29,76.31,76.27,76.3,102018.0,68.3607,68.3787,68.3428,68.3697,102018.0
2019-03-01 13:00:00,76.3,76.32,76.27,76.28,82519.0,68.3697,68.3876,68.3428,68.3518,82519.0
2019-03-01 13:05:00,76.28,76.33,76.28,76.3,36148.0,68.3518,68.3966,68.3518,68.3697,36148.0
2019-03-01 13:10:00,76.3,76.34,76.29,76.33,30201.0,68.3697,68.4056,68.3607,68.3966,30201.0
2019-03-01 13:15:00,76.32,76.33,76.26,76.28,24698.0,68.3876,68.3966,68.3339,68.3518,24698.0
2019-03-01 13:20:00,76.28,76.31,76.27,76.28,24394.0,68.3518,68.3787,68.3428,68.3518,24394.0
2019-03-01 13:25:00,76.28,76.31,76.28,76.3,16769.0,68.3518,68.3787,68.3518,68.3697,16769.0
2019-03-01 13:30:00,76.3,76.34,76.29,76.33,73010.0,68.3697,68.4056,68.3607,68.3966,73010.0
2019-03-01 13:35:00,76.33,76.34,76.31,76.32,49515.0,68.3966,68.4056,68.3787,68.3876,49515.0
2019-03-01 13:40:00,76.33,76.35,76.32,76.34,30380.0,68.3966,68.4145,68.3876,68.4056,30380.0
2019-03-01 13:45:00,76.34,76.36,76.33,76.34,35394.0,68.4056,68.4235,68.3966,68.4056,35394.0
2019-03-01 13:50:00,76.34,76.34,76.3,76.33,34043.0,68.4056,68.4056,68.3697,68.3966,34043.0
2019-03-01 13:55:00,76.33,76.34,76.3,76.31,23127.0,68.3966,68.4056,68.3697,68.3787,23127.0
2019-03-01 14:00:00,76.31,76.37,76.29,76.33,50848.0,68.3787,68.4324,68.3607,68.3966,50848.0
2019-03-01 14:05:00,76.32,76.38,76.31,76.38,31288.0,68.3876,68.4414,68.3787,68.4414,31288.0
2019-03-01 14:10:00,76.38,76.39,76.35,76.37,66597.0,68.4414,68.4504,68.4145,68.4324,66597.0
2019-03-01 14:15:00,76.36,76.4,76.36,76.38,52304.0,68.4235,68.4593,68.4235,68.4414,52304.0
2019-03-01 14:20:00,76.39,76.47,76.38,76.47,134105.0,68.4504,68.522,68.4414,68.522,134105.0
2019-03-01 14:25:00,76.47,76.5,76.45,76.5,64307.0,68.522,68.5489,68.5041,68.5489,64307.0
2019-03-01 14:30:00,76.49,76.51,76.46,76.49,62488.0,68.54,68.5579,68.5131,68.54,62488.0
2019-03-01 14:35:00,76.49,76.51,76.46,76.46,103663.0,68.54,68.5579,68.5131,68.5131,103663.0
2019-03-01 14:40:00,76.47,76.5,76.46,76.5,106263.0,68.522,68.5489,68.5131,68.5489,106263.0
2019-03-01 14:45:00,76.5,76.5,76.41,76.42,85140.0,68.5489,68.5489,68.4683,68.4772,85140.0
2019-03-01 14:50:00,76.42,76.47,76.42,76.45,49293.0,68.4772,68.522,68.4772,68.5041,49293.0
2019-03-01 14:55:00,76.46,76.47,76.41,76.42,49626.0,68.5131,68.522,68.4683,68.4772,49626.0
2019-03-01 15:00:00,76.42,76.43,76.37,76.4,70040.0,68.4772,68.4862,68.4324,68.4593,70040.0
2019-03-01 15:05:00,76.4,76.46,76.39,76.43,86441.0,68.4593,68.5131,68.4504,68.4862,86441.0
2019-03-01 15:10:00,76.42,76.44,76.4,76.41,59989.0,68.4772,68.4952,68.4593,68.4683,59989.0
2019-03-01 15:15:00,76.42,76.45,76.4,76.43,96705.0,68.4772,68.5041,68.4593,68.4862,96705.0
2019-03-01 15:20:00,76.43,76.45,76.39,76.42,118833.0,68.4862,68.5041,68.4504,68.4772,118833.0
2019-03-01 15:25:00,76.41,76.44,76.4,76.43,125893.0,68.4683,68.4952,68.4593,68.4862,125893.0
2019-03-01 15:30:00,76.43,76.46,76.4,76.42,238770.0,68.4862,68.5131,68.4593,68.4772,238770.0
2019-03-01 15:35:00,76.42,76.5,76.41,76.49,95725.0,68.4772,68.5489,68.4683,68.54,95725.0
2019-03-01 15:40:00,76.5,76.57,76.47,76.56,160728.0,68.5489,68.6116,68.522,68.6027,160728.0
2019-03-01 15:45:00,76.56,76.6,76.52,76.55,239582.0,68.6027,68.6385,68.5668,68.5937,239582.0
2019-03-01 15:50:00,76.56,76.56,76.5,76.53,421536.0,68.6027,68.6027,68.5489,68.5758,421536.0
2019-03-01 15:55:00,76.52,76.54,76.36,76.42,1858895.0,68.5668,68.5848,68.4235,68.4772,1858895.0
2019-03-04 09:30:00,76.77,76.92,76.77,76.89,234458.0,68.7909,68.9253,68.7909,68.8984,234458.0
2019-03-04 09:35:00,76.88,77.0,76.85,76.99,88263.0,68.8894,68.997,68.8625,68.988,88263.0
2019-03-04 09:40:00,76.98,77.08,76.96,77.08,208940.0,68.979,69.0686,68.9611,69.0686,208940.0
2019-03-04 09:45:00,77.08,77.1,76.98,76.99,150162.0,69.0686,69.0866,68.979,68.988,150162.0
2019-03-04 09:50:00,76.99,77.0,76.88,76.94,189746.0,68.988,68.997,68.8894,68.9432,189746.0
2019-03-04 09:55:00,76.93,77.05,76.92,77.02,144435.0,68.9342,69.0418,68.9253,69.0149,144435.0
2019-03-04 10:00:00,77.02,77.08,76.95,76.96,98795.0,69.0149,69.0686,68.9522,68.9611,98795.0
2019-03-04 10:05:00,76.95,76.99,76.91,76.94,197877.0,68.9522,68.988,68.9163,68.9432,197877.0
2019-03-04 10:10:00,76.94,76.95,76.88,76.93,138166.0,68.9432,68.9522,68.8894,68.9342,138166.0
2019-03-04 10:15:00,76.93,77.06,76.9,77.05,98215.0,68.9342,69.0507,68.9073,69.0418,98215.0
2019-03-04 10:20:00,77.05,77.05,76.96,77.0,54814.0,69.0418,69.0418,68.9611,68.997,54814.0
2019-03-04 10:25:00,77.0,77.07,76.97,77.04,75819.0,68.997,69.0597,68.9701,69.0328,75819.0
2019-03-04 10:30:00,77.05,77.07,76.94,76.96,77768.0,69.0418,69.0597,68.9432,68.9611,77768.0
2019-03-04 10:35:00,76.95,76.99,76.92,76.96,125188.0,68.9522,68.988,68.9253,68.9611,125188.0
2019-03-04 10:40:00,76.96,76.96,76.85,76.91,148449.0,68.9611,68.9611,68.8625,68.9163,148449.0
2019-03-04 10:45:00,76.9,76.96,76.88,76.92,96234.0,68.9073,68.9611,68.8894,68.9253,96234.0
2019-03-04 10:50:00,76.92,76.92,76.81,76.82,170043.0,68.9253,68.9253,68.8267,68.8357,170043.0
2019-03-04 10:55:00,76.82,76.84,76.76,76.78,78734.0,68.8357,68.8536,68.7819,68.7998,78734.0
2019-03-04 11:00:00,76.78,76.81,76.73,76.73,107396.0,68.7998,68.8267,68.755,68.755,107396.0
2019-03-04 11:05:00,76.73,76.78,76.64,76.65,262291.0,68.755,68.7998,68.6744,68.6833,262291.0
2019-03-04 11:10:00,76.65,76.74,76.63,76.7,134444.0,68.6833,68.764,68.6654,68.7281,134444.0
2019-03-04 11:15:00,76.71,76.76,76.65,76.76,179118.0,68.7371,68.7819,68.6833,68.7819,179118.0
2019-03-04 11:20:00,76.77,76.78,76.54,76.55,114001.0,68.7909,68.7998,68.5848,68.5937,114001.0
2019-03-04 11:25:00,76.56,76.58,76.49,76.51,102043.0,68.6027,68.6206,68.54,68.5579,102043.0
2019-03-04 11:30:00,76.5,76.54,76.34,76.38,178463.0,68.5489,68.5848,68.4056,68.4414,178463.0
2019-03-04 11:35:00,76.38,76.45,76.35,76.38,91263.0,68.4414,68.5041,68.4145,68.4414,91263.0
2019-03-04 11:40:00,76.37,76.41,76.19,76.21,130861.0,68.4324,68.4683,68.2711,68.2891,130861.0
2019-03-04 11:45:00,76.22,76.26,76.12,76.15,259668.0,68.298,68.3339,68.2084,68.2353,259668.0
2019-03-04 11:50:00,76.14,76.16,75.93,75.97,742095.0,68.2263,68.2443,68.0382,68.074,742095.0
2019-03-04 11:55:00,75.96,75.96,75.74,75.82,329539.0,68.065,68.065,67.8679,67.9396,329539.0
2019-03-04 12:00:00,75.82,75.96,75.78,75.95,307742.0,67.9396,68.065,67.9038,68.0561,307742.0
2019-03-04 12:05:00,75.95,75.97,75.86,75.94,172468.0,68.0561,68.074,67.9754,68.0471,172468.0
2019-03-04 12:10:00,75.93,75.94,75.78,75.8,169847.0,68.0382,68.0471,67.9038,67.9217,169847.0
2019-03-04 12:15:00,75.8,75.82,75.52,75.56,322830.0,67.9217,67.9396,67.6708,67.7066,322830.0
2019-03-04 12:20:00,75.56,75.68,75.55,75.6,173048.0,67.7066,67.8141,67.6977,67.7425,173048.0
2019-03-04 12:25:00,75.6,75.78,75.59,75.77,239874.0,67.7425,67.9038,67.7335,67.8948,239874.0
2019-03-04 12:30:00,75.77,75.86,75.74,75.83,203647.0,67.8948,67.9754,67.8679,67.9486,203647.0
2019-03-04 12:35:00,75.83,75.83,75.69,75.73,316808.0,67.9486,67.9486,67.8231,67.859,316808.0
2019-03-04 12:40:00,75.73,75.73,75.62,75.63,114914.0,67.859,67.859,67.7604,67.7693,114914.0
2019-03-04 12:45:00,75.64,75.67,75.52,75.58,459791.0,67.7783,67.8052,67.6708,67.7245,459791.0
2019-03-04 12:50:00,75.57,75.69,75.55,75.68,221530.0,67.7156,67.8231,67.6977,67.8141,221530.0
2019-03-04 12:55:00,75.67,75.68,75.57,75.65,126837.0,67.8052,67.8141,67.7156,67.7873,126837.0
2019-03-04 13:00:00,75.65,75.65,75.55,75.55,122474.0,67.7873,67.7873,67.6977,67.6977,122474.0
2019-03-04 13:05:00,75.54,75.59,75.5,75.52,175457.0,67.6887,67.7335,67.6529,67.6708,175457.0
2019-03-04 13:10:00,75.51,75.57,75.48,75.51,324910.0,67.6618,67.7156,67.6349,67.6618,324910.0
2019-03-04 13:15:00,75.52,75.63,75.5,75.6,252234.0,67.6708,67.7693,67.6529,67.7425,252234.0
2019-03-04 13:20:00,75.61,75.72,75.61,75.71,145011.0,67.7514,67.85,67.7514,67.841,145011.0
2019-03-04 13:25:00,75.71,75.79,75.66,75.78,78145.0,67.841,67.9127,67.7962,67.9038,78145.0
2019-03-04 13:30:00,75.78,75.81,75.74,75.74,190958.0,67.9038,67.9306,67.8679,67.8679,190958.0
2019-03-04 13:35:00,75.74,75.78,75.73,75.74,67026.0,67.8679,67.9038,67.859,67.8679,67026.0
2019-03-04 13:40:00,75.74,75.87,75.74,75.87,108872.0,67.8679,67.9844,67.8679,67.9844,108872.0
2019-03-04 13:45:00,75.87,75.88,75.79,75.86,207280.0,67.9844,67.9934,67.9127,67.9754,207280.0
2019-03-04 13:50:00,75.86,75.96,75.83,75.93,163145.0,67.9754,68.065,67.9486,68.0382,163145.0
2019-03-04 13:55:00,75.94,75.97,75.92,75.95,62600.0,68.0471,68.074,68.0292,68.0561,62600.0
2019-03-04 14:00:00,75.95,75.98,75.9,75.95,67640.0,68.0561,68.083,68.0113,68.0561,67640.0
2019-03-04 14:05:00,75.95,76.03,75.93,75.93,63505.0,68.0561,68.1278,68.0382,68.0382,63505.0
2019-03-04 14:10:00,75.93,75.97,75.88,75.96,199874.0,68.0382,68.074,67.9934,68.065,199874.0
2019-03-04 14:15:00,75.95,76.05,75.94,76.05,145295.0,68.0561,68.1457,68.0471,68.1457,145295.0
2019-03-04 14:20:00,76.06,76.13,76.02,76.12,88593.0,68.1547,68.2174,68.1188,68.2084,88593.0
2019-03-04 14:25:00,76.13,76.18,76.11,76.16,55250.0,68.2174,68.2622,68.1995,68.2443,55250.0
2019-03-04 14:30:00,76.16,76.17,76.08,76.09,136150.0,68.2443,68.2532,68.1726,68.1815,136150.0
2019-03-04 14:35:00,76.09,76.15,76.07,76.12,75648.0,68.1815,68.2353,68.1636,68.2084,75648.0
2019-03-04 14:40:00,76.11,76.17,76.11,76.16,99145.0,68.1995,68.2532,68.1995,68.2443,99145.0
2019-03-04 14:45:00,76.16,76.17,76.08,76.09,65541.0,68.2443,68.2532,68.1726,68.1815,65541.0
2019-03-04 14:50:00,76.1,76.21,76.1,76.15,205431.0,68.1905,68.2891,68.1905,68.2353,205431.0
2019-03-04 14:55:00,76.15,76.18,76.07,76.08,162989.0,68.2353,68.2622,68.1636,68.1726,162989.0
2019-03-04 15:00:00,76.08,76.1,75.99,76.02,127149.0,68.1726,68.1905,68.0919,68.1188,127149.0
2019-03-04 15:05:00,76.02,76.05,76.0,76.0,91685.0,68.1188,68.1457,68.1009,68.1009,91685.0
2019-03-04 15:10:00,76.01,76.09,75.99,76.04,86987.0,68.1099,68.1815,68.0919,68.1367,86987.0
2019-03-04 15:15:00,76.04,76.09,75.99,76.07,215989.0,68.1367,68.1815,68.0919,68.1636,215989.0
2019-03-04 15:20:00,76.07,76.11,76.01,76.04,129198.0,68.1636,68.1995,68.1099,68.1367,129198.0
2019-03-04 15:25:00,76.04,76.14,76.04,76.08,129866.0,68.1367,68.2263,68.1367,68.1726,129866.0
2019-03-04 15:30:00,76.07,76.17,76.03,76.12,171792.0,68.1636,68.2532,68.1278,68.2084,171792.0
2019-03-04 15:35:00,76.13,76.18,76.07,76.13,201699.0,68.2174,68.2622,68.1636,68.2174,201699.0
2019-03-04 15:40:00,76.14,76.17,76.08,76.16,307099.0,68.2263,68.2532,68.1726,68.2443,307099.0
2019-03-04 15:45:00,76.16,76.19,76.1,76.1,362327.0,68.2443,68.2711,68.1905,68.1905,362327.0
2019-03-04 15:50:00,76.11,76.15,76.04,76.11,726941.0,68.1995,68.2353,68.1367,68.1995,726941.0
2019-03-04 15:55:00,76.11,76.11,75.99,76.07,2317066.0,68.1995,68.1995,68.0919,68.1636,2317066.0
2019-03-05 09:30:00,76.11,76.18,75.96,76.05,149916.0,68.1995,68.2622,68.065,68.1457,149916.0
2019-03-05 09:35:00,76.05,76.12,75.97,76.04,449440.0,68.1457,68.2084,68.074,68.1367,449440.0
2019-03-05 09:40:00,76.05,76.13,76.0,76.01,105019.0,68.1457,68.2174,68.1009,68.1099,105019.0
2019-03-05 09:45:00,76.01,76.1,75.95,76.03,241752.0,68.1099,68.1905,68.0561,68.1278,241752.0
2019-03-05 09:50:00,76.02,76.07,75.87,75.96,209775.0,68.1188,68.1636,67.9844,68.065,209775.0
2019-03-05 09:55:00,75.97,76.09,75.96,76.05,80945.0,68.074,68.1815,68.065,68.1457,80945.0
2019-03-05 10:00:00,76.05,76.28,76.05,76.2,165628.0,68.1457,68.3518,68.1457,68.2801,165628.0
2019-03-05 10:05:00,76.2,76.27,76.16,76.2,117970.0,68.2801,68.3428,68.2443,68.2801,117970.0
2019-03-05 10:10:00,76.19,76.2,76.1,76.13,95367.0,68.2711,68.2801,68.1905,68.2174,95367.0
2019-03-05 10:15:00,76.13,76.16,75.97,75.98,159767.0,68.2174,68.2443,68.074,68.083,159767.0
2019-03-05 10:20:00,75.98,76.08,75.96,76.08,103212.0,68.083,68.1726,68.065,68.1726,103212.0
2019-03-05 10:25:00,76.08,76.08,75.92,75.96,85999.0,68.1726,68.1726,68.0292,68.065,85999.0
2019-03-05 10:30:00,75.96,76.12,75.94,76.09,111996.0,68.065,68.2084,68.0471,68.1815,111996.0
2019-03-05 10:35:00,76.09,76.09,76.01,76.05,75474.0,68.1815,68.1815,68.1099,68.1457,75474.0
2019-03-05 10:40:00,76.06,76.09,75.99,76.0,43557.0,68.1547,68.1815,68.0919,68.1009,43557.0
2019-03-05 10:45:00,76.01,76.01,75.9,75.92,65003.0,68.1099,68.1099,68.0113,68.0292,65003.0
2019-03-05 10:50:00,75.93,76.01,75.92,75.95,61951.0,68.0382,68.1099,68.0292,68.0561,61951.0
2019-03-05 10:55:00,75.95,75.97,75.86,75.89,106267.0,68.0561,68.074,67.9754,68.0023,106267.0
2019-03-05 11:00:00,75.9,75.99,75.88,75.96,244681.0,68.0113,68.0919,67.9934,68.065,244681.0
2019-03-05 11:05:00,75.96,75.99,75.9,75.99,93279.0,68.065,68.0919,68.0113,68.0919,93279.0
2019-03-05 11:10:00,76.0,76.07,75.99,76.03,220281.0,68.1009,68.1636,68.0919,68.1278,220281.0
2019-03-05 11:15:00,76.03,76.07,76.02,76.06,88261.0,68.1278,68.1636,68.1188,68.1547,88261.0
2019-03-05 11:20:00,76.07,76.11,76.05,76.07,175052.0,68.1636,68.1995,68.1457,68.1636,175052.0
2019-03-05 11:25:00,76.07,76.11,76.06,76.06,115696.0,68.1636,68.1995,68.1547,68.1547,115696.0
2019-03-05 11:30:00,76.05,76.11,76.02,76.06,331189.0,68.1457,68.1995,68.1188,68.1547,331189.0
2019-03-05 11:35:00,76.06,76.18,76.06,76.18,84361.0,68.1547,68.2622,68.1547,68.2622,84361.0
2019-03-05 11:40:00,76.18,76.21,76.14,76.17,76665.0,68.2622,68.2891,68.2263,68.2532,76665.0
2019-03-05 11:45:00,76.19,76.2,76.1,76.11,126947.0,68.2711,68.2801,68.1905,68.1995,126947.0
2019-03-05 11:50:00,76.11,76.13,76.03,76.04,153961.0,68.1995,68.2174,68.1278,68.1367,153961.0
2019-03-05 11:55:00,76.03,76.08,76.01,76.07,131664.0,68.1278,68.1726,68.1099,68.1636,131664.0
2019-03-05 12:00:00,76.06,76.1,76.03,76.09,136438.0,68.1547,68.1905,68.1278,68.1815,136438.0
2019-03-05 12:05:00,76.09,76.11,76.07,76.08,92776.0,68.1815,68.1995,68.1636,68.1726,92776.0
2019-03-05 12:10:00,76.08,76.1,76.04,76.05,64525.0,68.1726,68.1905,68.1367,68.1457,64525.0
2019-03-05 12:15:00,76.05,76.07,76.01,76.01,61008.0,68.1457,68.1636,68.1099,68.1099,61008.0
2019-03-05 12:20:00,76.02,76.07,76.0,76.05,52509.0,68.1188,68.1636,68.1009,68.1457,52509.0
2019-03-05 12:25:00,76.05,76.07,76.04,76.05,43608.0,68.1457,68.1636,68.1367,68.1457,43608.0
2019-03-05 12:30:00,76.05,76.07,76.03,76.03,57821.0,68.1457,68.1636,68.1278,68.1278,57821.0
2019-03-05 12:35:00,76.04,76.04,76.01,76.03,34613.0,68.1367,68.1367,68.1099,68.1278,34613.0
2019-03-05 12:40:00,76.03,76.04,76.02,76.03,44925.0,68.1278,68.1367,68.1188,68.1278,44925.0
2019-03-05 12:45:00,76.03,76.05,76.01,76.05,58298.0,68.1278,68.1457,68.1099,68.1457,58298.0
2019-03-05 12:50:00,76.05,76.09,76.04,76.08,38562.0,68.1457,68.1815,68.1367,68.1726,38562.0
2019-03-05 12:55:00,76.07,76.12,76.07,76.12,42484.0,68.1636,68.2084,68.1636,68.2084,42484.0
2019-03-05 13:00:00,76.12,76.15,76.11,76.13,109685.0,68.2084,68.2353,68.1995,68.2174,109685.0
2019-03-05 13:05:00,76.13,76.14,76.11,76.12,56706.0,68.2174,68.2263,68.1995,68.2084,56706.0
2019-03-05 13:10:00,76.12,76.19,76.12,76.17,53229.0,68.2084,68.2711,68.2084,68.2532,53229.0
2019-03-05 13:15:00,76.18,76.18,76.06,76.06,123461.0,68.2622,68.2622,68.1547,68.1547,123461.0
2019-03-05 13:20:00,76.05,76.07,75.78,75.81,772724.0,68.1457,68.1636,67.9038,67.9306,772724.0
2019-03-05 13:25:00,75.81,75.84,75.71,75.72,224758.0,67.9306,67.9575,67.841,67.85,224758.0
2019-03-05 13:30:00,75.72,75.79,75.7,75.78,119898.0,67.85,67.9127,67.8321,67.9038,119898.0
2019-03-05 13:35:00,75.78,75.81,75.75,75.8,140197.0,67.9038,67.9306,67.8769,67.9217,140197.0
2019-03-05 13:40:00,75.79,75.8,75.7,75.71,304507.0,67.9127,67.9217,67.8321,67.841,304507.0
2019-03-05 13:45:00,75.71,75.79,75.68,75.78,122576.0,67.841,67.9127,67.8141,67.9038,122576.0
2019-03-05 13:50:00,75.78,75.81,75.77,75.78,114250.0,67.9038,67.9306,67.8948,67.9038,114250.0
2019-03-05 13:55:00,75.79,75.82,75.77,75.81,61142.0,67.9127,67.9396,67.8948,67.9306,61142.0
2019-03-05 14:00:00,75.81,75.87,75.8,75.87,102426.0,67.9306,67.9844,67.9217,67.9844,102426.0
2019-03-05 14:05:00,75.88,75.94,75.84,75.84,76962.0,67.9934,68.0471,67.9575,67.9575,76962.0
2019-03-05 14:10:00,75.85,75.88,75.84,75.85,39433.0,67.9665,67.9934,67.9575,67.9665,39433.0
2019-03-05 14:15:00,75.85,75.87,75.84,75.84,35161.0,67.9665,67.9844,67.9575,67.9575,35161.0
2019-03-05 14:20:00,75.84,75.86,75.79,75.79,36464.0,67.9575,67.9754,67.9127,67.9127,36464.0
2019-03-05 14:25:00,75.8,75.81,75.78,75.8,74892.0,67.9217,67.9306,67.9038,67.9217,74892.0
2019-03-05 14:30:00,75.81,75.83,75.75,75.76,52038.0,67.9306,67.9486,67.8769,67.8858,52038.0
2019-03-05 14:35:00,75.76,75.77,75.72,75.77,53926.0,67.8858,67.8948,67.85,67.8948,53926.0
2019-03-05 14:40:00,75.77,75.82,75.76,75.79,48098.0,67.8948,67.9396,67.8858,67.9127,48098.0
2019-03-05 14:45:00,75.79,75.82,75.77,75.8,58476.0,67.9127,67.9396,67.8948,67.9217,58476.0
2019-03-05 14:50:00,75.8,75.84,75.77,75.83,57643.0,67.9217,67.9575,67.8948,67.9486,57643.0
2019-03-05 14:55:00,75.83,75.83,75.79,75.82,61536.0,67.9486,67.9486,67.9127,67.9396,61536.0
2019-03-05 15:00:00,75.82,75.83,75.79,75.82,75931.0,67.9396,67.9486,67.9127,67.9396,75931.0
2019-03-05 15:05:00,75.82,75.82,75.76,75.76,148557.0,67.9396,67.9396,67.8858,67.8858,148557.0
2019-03-05 15:10:00,75.77,75.81,75.73,75.76,108194.0,67.8948,67.9306,67.859,67.8858,108194.0
2019-03-05 15:15:00,75.76,75.78,75.74,75.76,85803.0,67.8858,67.9038,67.8679,67.8858,85803.0
2019-03-05 15:20:00,75.75,75.79,75.74,75.78,77994.0,67.8769,67.9127,67.8679,67.9038,77994.0
2019-03-05 15:25:00,75.78,75.79,75.73,75.74,74474.0,67.9038,67.9127,67.859,67.8679,74474.0
2019-03-05 15:30:00,75.74,75.79,75.73,75.79,74400.0,67.8679,67.9127,67.859,67.9127,74400.0
2019-03-05 15:35:00,75.79,75.83,75.77,75.82,129612.0,67.9127,67.9486,67.8948,67.9396,129612.0
2019-03-05 15:40:00,75.82,75.85,75.8,75.84,132522.0,67.9396,67.9665,67.9217,67.9575,132522.0
2019-03-05 15:45:00,75.84,75.9,75.83,75.87,416820.0,67.9575,68.0113,67.9486,67.9844,416820.0
2019-03-05 15:50:00,75.88,75.89,75.76,75.77,1004671.0,67.9934,68.0023,67.8858,67.8948,1004671.0
2019-03-05 15:55:00,75.78,75.78,75.56,75.58,1609557.0,67.9038,67.9038,67.7066,67.7245,1609557.0
2019-03-06 09:30:00,75.47,75.51,75.33,75.47,255638.0,67.626,67.6618,67.5005,67.626,255638.0
2019-03-06 09:35:00,75.48,75.55,75.4,75.51,117426.0,67.6349,67.6977,67.5633,67.6618,117426.0
2019-03-06 09:40:00,75.51,75.56,75.43,75.53,92170.0,67.6618,67.7066,67.5901,67.6797,92170.0
2019-03-06 09:45:00,75.53,75.55,75.43,75.43,92305.0,67.6797,67.6977,67.5901,67.5901,92305.0
2019-03-06 09:50:00,75.43,75.43,75.33,75.39,230261.0,67.5901,67.5901,67.5005,67.5543,230261.0
2019-03-06 09:55:00,75.39,75.48,75.38,75.47,228039.0,67.5543,67.6349,67.5453,67.626,228039.0
2019-03-06 10:00:00,75.47,75.48,75.37,75.47,124883.0,67.626,67.6349,67.5364,67.626,124883.0
2019-03-06 10:05:00,75.47,75.61,75.43,75.6,442477.0,67.626,67.7514,67.5901,67.7425,442477.0
2019-03-06 10:10:00,75.6,75.6,75.46,75.5,143512.0,67.7425,67.7425,67.617,67.6529,143512.0
2019-03-06 10:15:00,75.51,75.53,75.4,75.42,81510.0,67.6618,67.6797,67.5633,67.5812,81510.0
2019-03-06 10:20:00,75.42,75.46,75.4,75.43,90111.0,67.5812,67.617,67.5633,67.5901,90111.0
2019-03-06 10:25:00,75.43,75.48,75.36,75.37,79879.0,67.5901,67.6349,67.5274,67.5364,79879.0
2019-03-06 10:30:00,75.36,75.42,75.27,75.29,127893.0,67.5274,67.5812,67.4468,67.4647,127893.0
2019-03-06 10:35:00,75.28,75.34,75.27,75.33,59260.0,67.4557,67.5095,67.4468,67.5005,59260.0
2019-03-06 10:40:00,75.33,75.35,75.27,75.33,80776.0,67.5005,67.5184,67.4468,67.5005,80776.0
2019-03-06 10:45:00,75.32,75.35,75.26,75.28,189523.0,67.4916,67.5184,67.4378,67.4557,189523.0
2019-03-06 10:50:00,75.28,75.32,75.26,75.32,71947.0,67.4557,67.4916,67.4378,67.4916,71947.0
2019-03-06 10:55:00,75.32,75.37,75.3,75.3,74145.0,67.4916,67.5364,67.4736,67.4736,74145.0
2019-03-06 11:00:00,75.29,75.35,75.27,75.3,142825.0,67.4647,67.5184,67.4468,67.4736,142825.0
2019-03-06 11:05:00,75.31,75.39,75.3,75.38,110787.0,67.4826,67.5543,67.4736,67.5453,110787.0
2019-03-06 11:10:00,75.38,75.4,75.35,75.39,76965.0,67.5453,67.5633,67.5184,67.5543,76965.0
2019-03-06 11:15:00,75.38,75.42,75.34,75.34,115401.0,67.5453,67.5812,67.5095,67.5095,115401.0
2019-03-06 11:20:00,75.34,75.35,75.26,75.27,107827.0,67.5095,67.5184,67.4378,67.4468,107827.0
2019-03-06 11:25:00,75.26,75.32,75.23,75.29,52840.0,67.4378,67.4916,67.4109,67.4647,52840.0
2019-03-06 11:30:00,75.29,75.33,75.24,75.28,92176.0,67.4647,67.5005,67.4199,67.4557,92176.0
2019-03-06 11:35:00,75.27,75.3,75.25,75.25,45682.0,67.4468,67.4736,67.4288,67.4288,45682.0
2019-03-06 11:40:00,75.25,75.27,75.15,75.15,87420.0,67.4288,67.4468,67.3392,67.3392,87420.0
2019-03-06 11:45:00,75.15,75.23,75.12,75.12,56468.0,67.3392,67.4109,67.3124,67.3124,56468.0
2019-03-06 11:50:00,75.12,75.12,74.98,75.02,259998.0,67.3124,67.3124,67.1869,67.2227,259998.0
2019-03-06 11:55:00,75.02,75.07,74.99,75.05,65747.0,67.2227,67.2676,67.1959,67.2496,65747.0
2019-03-06 12:00:00,75.04,75.09,75.03,75.06,53037.0,67.2407,67.2855,67.2317,67.2586,53037.0
2019-03-06 12:05:00,75.07,75.17,75.07,75.15,64796.0,67.2676,67.3572,67.2676,67.3392,64796.0
2019-03-06 12:10:00,75.16,75.16,75.09,75.1,43887.0,67.3482,67.3482,67.2855,67.2944,43887.0
2019-03-06 12:15:00,75.09,75.12,75.0,75.01,44776.0,67.2855,67.3124,67.2048,67.2138,44776.0
2019-03-06 12:20:00,75.01,75.07,74.99,75.0,133890.0,67.2138,67.2676,67.1959,67.2048,133890.0
2019-03-06 12:25:00,75.0,75.03,74.98,74.99,75519.0,67.2048,67.2317,67.1869,67.1959,75519.0
2019-03-06 12:30:00,75.0,75.05,75.0,75.04,116781.0,67.2048,67.2496,67.2048,67.2407,116781.0
2019-03-06 12:35:00,75.05,75.08,75.04,75.04,98596.0,67.2496,67.2765,67.2407,67.2407,98596.0
2019-03-06 12:40:00,75.03,75.07,75.01,75.01,37314.0,67.2317,67.2676,67.2138,67.2138,37314.0
2019-03-06 12:45:00,75.01,75.02,74.92,74.93,162598.0,67.2138,67.2227,67.1331,67.1421,162598.0
2019-03-06 12:50:00,74.94,75.02,74.91,74.93,84074.0,67.1511,67.2227,67.1242,67.1421,84074.0
2019-03-06 12:55:00,74.92,74.94,74.91,74.92,36700.0,67.1331,67.1511,67.1242,67.1331,36700.0
2019-03-06 13:00:00,74.92,74.94,74.89,74.9,80770.0,67.1331,67.1511,67.1063,67.1152,80770.0
2019-03-06 13:05:00,74.9,74.92,74.85,74.86,73677.0,67.1152,67.1331,67.0704,67.0794,73677.0
2019-03-06 13:10:00,74.86,74.92,74.86,74.91,82042.0,67.0794,67.1331,67.0794,67.1242,82042.0
2019-03-06 13:15:00,74.91,74.99,74.87,74.98,70130.0,67.1242,67.1959,67.0883,67.1869,70130.0
2019-03-06 13:20:00,74.97,74.97,74.87,74.88,81257.0,67.1779,67.1779,67.0883,67.0973,81257.0
2019-03-06 13:25:00,74.87,74.92,74.86,74.89,53223.0,67.0883,67.1331,67.0794,67.1063,53223.0
2019-03-06 13:30:00,74.9,74.96,74.89,74.95,97683.0,67.1152,67.169,67.1063,67.16,97683.0
2019-03-06 13:35:00,74.95,75.04,74.9,75.04,156820.0,67.16,67.2407,67.1152,67.2407,156820.0
2019-03-06 13:40:00,75.04,75.05,74.96,74.99,113455.0,67.2407,67.2496,67.169,67.1959,113455.0
2019-03-06 13:45:00,74.98,74.98,74.92,74.95,67777.0,67.1869,67.1869,67.1331,67.16,67777.0
2019-03-06 13:50:00,74.95,75.02,74.93,75.01,71770.0,67.16,67.2227,67.1421,67.2138,71770.0
2019-03-06 13:55:00,75.02,75.11,75.02,75.1,104411.0,67.2227,67.3034,67.2227,67.2944,104411.0
2019-03-06 14:00:00,75.11,75.15,75.08,75.14,81014.0,67.3034,67.3392,67.2765,67.3303,81014.0
2019-03-06 14:05:00,75.13,75.13,75.04,75.07,182518.0,67.3213,67.3213,67.2407,67.2676,182518.0
2019-03-06 14:10:00,75.07,75.14,75.07,75.1,84663.0,67.2676,67.3303,67.2676,67.2944,84663.0
2019-03-06 14:15:00,75.11,75.12,75.06,75.06,111585.0,67.3034,67.3124,67.2586,67.2586,111585.0
2019-03-06 14:20:00,75.06,75.15,75.06,75.14,44714.0,67.2586,67.3392,67.2586,67.3303,44714.0
2019-03-06 14:25:00,75.13,75.16,75.08,75.1,117163.0,67.3213,67.3482,67.2765,67.2944,117163.0
2019-03-06 14:30:00,75.11,75.14,75.01,75.03,170843.0,67.3034,67.3303,67.2138,67.2317,170843.0
2019-03-06 14:35:00,75.03,75.08,75.03,75.04,95580.0,67.2317,67.2765,67.2317,67.2407,95580.0
2019-03-06 14:40:00,75.04,75.04,74.98,75.02,80386.0,67.2407,67.2407,67.1869,67.2227,80386.0
2019-03-06 14:45:00,75.02,75.05,75.0,75.02,41228.0,67.2227,67.2496,67.2048,67.2227,41228.0
2019-03-06 14:50:00,75.03,75.06,74.98,75.04,118857.0,67.2317,67.2586,67.1869,67.2407,118857.0
2019-03-06 14:55:00,75.04,75.1,75.03,75.06,69010.0,67.2407,67.2944,67.2317,67.2586,69010.0
2019-03-06 15:00:00,75.05,75.12,75.03,75.06,121865.0,67.2496,67.3124,67.2317,67.2586,121865.0
2019-03-06 15:05:00,75.06,75.06,74.99,75.01,154685.0,67.2586,67.2586,67.1959,67.2138,154685.0
2019-03-06 15:10:00,75.01,75.02,74.94,74.94,311411.0,67.2138,67.2227,67.1511,67.1511,311411.0
2019-03-06 15:15:00,74.94,74.96,74.87,74.94,168410.0,67.1511,67.169,67.0883,67.1511,168410.0
2019-03-06 15:20:00,74.93,74.97,74.92,74.95,223605.0,67.1421,67.1779,67.1331,67.16,223605.0
2019-03-06 15:25:00,74.96,74.97,74.87,74.96,238913.0,67.169,67.1779,67.0883,67.169,238913.0
2019-03-06 15:30:00,74.95,75.01,74.94,75.01,140884.0,67.16,67.2138,67.1511,67.2138,140884.0
2019-03-06 15:35:00,75.0,75.05,74.98,75.04,117807.0,67.2048,67.2496,67.1869,67.2407,117807.0
2019-03-06 15:40:00,75.04,75.11,75.03,75.1,218730.0,67.2407,67.3034,67.2317,67.2944,218730.0
2019-03-06 15:45:00,75.1,75.1,75.02,75.07,409277.0,67.2944,67.2944,67.2227,67.2676,409277.0
2019-03-06 15:50:00,75.07,75.11,75.0,75.0,1047641.0,67.2676,67.3034,67.2048,67.2048,1047641.0
2019-03-06 15:55:00,75.01,75.02,74.86,74.86,2434873.0,67.2138,67.2227,67.0794,67.0794,2434873.0
2019-03-07 09:30:00,74.68,74.8,74.63,74.66,187770.0,66.9181,67.0256,66.8733,66.9002,187770.0
2019-03-07 09:35:00,74.66,74.66,74.36,74.37,257257.0,66.9002,66.9002,66.6313,66.6403,257257.0
2019-03-07 09:40:00,74.36,74.42,74.22,74.25,189548.0,66.6313,66.6851,66.5059,66.5328,189548.0
2019-03-07 09:45:00,74.24,74.24,74.03,74.06,151446.0,66.5238,66.5238,66.3356,66.3625,151446.0
2019-03-07 09:50:00,74.05,74.11,73.86,73.9,347789.0,66.3536,66.4073,66.1833,66.2192,347789.0
2019-03-07 09:55:00,73.88,74.09,73.85,74.08,271107.0,66.2012,66.3894,66.1744,66.3804,271107.0
2019-03-07 10:00:00,74.07,74.08,73.9,73.92,213976.0,66.3715,66.3804,66.2192,66.2371,213976.0
2019-03-07 10:05:00,73.92,74.03,73.9,73.93,298720.0,66.2371,66.3356,66.2192,66.246,298720.0
2019-03-07 10:10:00,73.93,73.96,73.89,73.95,132236.0,66.246,66.2729,66.2102,66.264,132236.0
2019-03-07 10:15:00,73.95,73.98,73.8,73.82,198364.0,66.264,66.2908,66.1295,66.1475,198364.0
2019-03-07 10:20:00,73.82,73.93,73.77,73.88,107619.0,66.1475,66.246,66.1027,66.2012,107619.0
2019-03-07 10:25:00,73.89,74.02,73.87,74.02,161541.0,66.2102,66.3267,66.1923,66.3267,161541.0
2019-03-07 10:30:00,74.02,74.09,73.96,74.07,160153.0,66.3267,66.3894,66.2729,66.3715,160153.0
2019-03-07 10:35:00,74.07,74.09,74.02,74.03,229149.0,66.3715,66.3894,66.3267,66.3356,229149.0
2019-03-07 10:40:00,74.04,74.05,73.94,73.97,161229.0,66.3446,66.3536,66.255,66.2819,161229.0
2019-03-07 10:45:00,73.97,74.13,73.97,74.1,258810.0,66.2819,66.4252,66.2819,66.3984,258810.0
2019-03-07 10:50:00,74.1,74.11,74.02,74.11,232898.0,66.3984,66.4073,66.3267,66.4073,232898.0
2019-03-07 10:55:00,74.12,74.17,74.06,74.07,206502.0,66.4163,66.4611,66.3625,66.3715,206502.0
2019-03-07 11:00:00,74.06,74.13,74.01,74.02,218108.0,66.3625,66.4252,66.3177,66.3267,218108.0
2019-03-07 11:05:00,74.02,74.04,73.96,74.04,136561.0,66.3267,66.3446,66.2729,66.3446,136561.0
2019-03-07 11:10:00,74.05,74.06,73.97,74.05,83188.0,66.3536,66.3625,66.2819,66.3536,83188.0
2019-03-07 11:15:00,74.04,74.07,73.91,73.96,213690.0,66.3446,66.3715,66.2281,66.2729,213690.0
2019-03-07 11:20:00,73.96,74.0,73.92,74.0,76006.0,66.2729,66.3088,66.2371,66.3088,76006.0
2019-03-07 11:25:00,74.0,74.14,73.99,74.09,333183.0,66.3088,66.4342,66.2998,66.3894,333183.0
2019-03-07 11:30:00,74.11,74.24,74.11,74.2,236650.0,66.4073,66.5238,66.4073,66.488,236650.0
2019-03-07 11:35:00,74.2,74.24,74.18,74.2,118294.0,66.488,66.5238,66.4701,66.488,118294.0
2019-03-07 11:40:00,74.21,74.26,74.19,74.24,109739.0,66.4969,66.5417,66.479,66.5238,109739.0
2019-03-07 11:45:00,74.24,74.27,74.19,74.2,99095.0,66.5238,66.5507,66.479,66.488,99095.0
2019-03-07 11:50:00,74.2,74.23,74.16,74.17,58806.0,66.488,66.5149,66.4521,66.4611,58806.0
2019-03-07 11:55:00,74.17,74.22,74.15,74.18,80116.0,66.4611,66.5059,66.4432,66.4701,80116.0
2019-03-07 12:00:00,74.17,74.18,74.11,74.15,95244.0,66.4611,66.4701,66.4073,66.4432,95244.0
2019-03-07 12:05:00,74.14,74.22,74.13,74.19,53720.0,66.4342,66.5059,66.4252,66.479,53720.0
2019-03-07 12:10:00,74.2,74.21,74.15,74.19,61506.0,66.488,66.4969,66.4432,66.479,61506.0
2019-03-07 12:15:00,74.2,74.22,74.15,74.17,118529.0,66.488,66.5059,66.4432,66.4611,118529.0
2019-03-07 12:20:00,74.17,74.23,74.15,74.2,78853.0,66.4611,66.5149,66.4432,66.488,78853.0
2019-03-07 12:25:00,74.21,74.3,74.19,74.28,71316.0,66.4969,66.5776,66.479,66.5597,71316.0
2019-03-07 12:30:00,74.27,74.34,74.15,74.32,263198.0,66.5507,66.6134,66.4432,66.5955,263198.0
2019-03-07 12:35:00,74.32,74.33,74.27,74.31,95800.0,66.5955,66.6045,66.5507,66.5865,95800.0
2019-03-07 12:40:00,74.31,74.35,74.31,74.33,103262.0,66.5865,66.6224,66.5865,66.6045,103262.0
2019-03-07 12:45:00,74.33,74.38,74.3,74.34,198953.0,66.6045,66.6493,66.5776,66.6134,198953.0
2019-03-07 12:50:00,74.34,74.45,74.32,74.45,93709.0,66.6134,66.712,66.5955,66.712,93709.0
2019-03-07 12:55:00,74.46,74.49,74.44,74.48,76007.0,66.721,66.7478,66.703,66.7389,76007.0
2019-03-07 13:00:00,74.46,74.48,74.44,74.45,101801.0,66.721,66.7389,66.703,66.712,101801.0
2019-03-07 13:05:00,74.45,74.46,74.38,74.43,70227.0,66.712,66.721,66.6493,66.6941,70227.0
2019-03-07 13:10:00,74.43,74.45,74.4,74.42,38973.0,66.6941,66.712,66.6672,66.6851,38973.0
2019-03-07 13:15:00,74.42,74.46,74.4,74.42,76091.0,66.6851,66.721,66.6672,66.6851,76091.0
2019-03-07 13:20:00,74.42,74.46,74.41,74.42,53621.0,66.6851,66.721,66.6761,66.6851,53621.0
2019-03-07 13:25:00,74.43,74.46,74.4,74.46,92224.0,66.6941,66.721,66.6672,66.721,92224.0
2019-03-07 13:30:00,74.46,74.46,74.35,74.36,54228.0,66.721,66.721,66.6224,66.6313,54228.0
2019-03-07 13:35:00,74.36,74.41,74.34,74.4,85038.0,66.6313,66.6761,66.6134,66.6672,85038.0
2019-03-07 13:40:00,74.4,74.43,74.39,74.42,29688.0,66.6672,66.6941,66.6582,66.6851,29688.0
2019-03-07 13:45:00,74.42,74.51,74.42,74.48,41956.0,66.6851,66.7658,66.6851,66.7389,41956.0
2019-03-07 13:50:00,74.49,74.52,74.42,74.44,85367.0,66.7478,66.7747,66.6851,66.703,85367.0
2019-03-07 13:55:00,74.44,74.44,74.37,74.38,84713.0,66.703,66.703,66.6403,66.6493,84713.0
2019-03-07 14:00:00,74.38,74.41,74.33,74.37,109913.0,66.6493,66.6761,66.6045,66.6403,109913.0
2019-03-07 14:05:00,74.37,74.37,74.27,74.31,188366.0,66.6403,66.6403,66.5507,66.5865,188366.0
2019-03-07 14:10:00,74.31,74.31,74.21,74.22,99168.0,66.5865,66.5865,66.4969,66.5059,99168.0
2019-03-07 14:15:00,74.22,74.25,74.19,74.25,67475.0,66.5059,66.5328,66.479,66.5328,67475.0
2019-03-07 14:20:00,74.25,74.29,74.24,74.27,57654.0,66.5328,66.5686,66.5238,66.5507,57654.0
2019-03-07 14:25:00,74.26,74.33,74.25,74.32,54561.0,66.5417,66.6045,66.5328,66.5955,54561.0
2019-03-07 14:30:00,74.32,74.35,74.22,74.24,313515.0,66.5955,66.6224,66.5059,66.5238,313515.0
2019-03-07 14:35:00,74.23,74.25,74.2,74.21,89688.0,66.5149,66.5328,66.488,66.4969,89688.0
2019-03-07 14:40:00,74.22,74.27,74.18,74.26,73873.0,66.5059,66.5507,66.4701,66.5417,73873.0
2019-03-07 14:45:00,74.25,74.26,74.15,74.2,118640.0,66.5328,66.5417,66.4432,66.488,118640.0
2019-03-07 14:50:00,74.19,74.25,74.13,74.21,187329.0,66.479,66.5328,66.4252,66.4969,187329.0
2019-03-07 14:55:00,74.2,74.23,74.13,74.16,266177.0,66.488,66.5149,66.4252,66.4521,266177.0
2019-03-07 15:00:00,74.17,74.17,74.08,74.13,101622.0,66.4611,66.4611,66.3804,66.4252,101622.0
2019-03-07 15:05:00,74.13,74.18,74.09,74.17,52544.0,66.4252,66.4701,66.3894,66.4611,52544.0
2019-03-07 15:10:00,74.17,74.23,74.14,74.17,182857.0,66.4611,66.5149,66.4342,66.4611,182857.0
2019-03-07 15:15:00,74.18,74.26,74.15,74.26,217693.0,66.4701,66.5417,66.4432,66.5417,217693.0
2019-03-07 15:20:00,74.25,74.28,74.22,74.25,84838.0,66.5328,66.5597,66.5059,66.5328,84838.0
2019-03-07 15:25:00,74.26,74.32,74.19,74.19,183644.0,66.5417,66.5955,66.479,66.479,183644.0
2019-03-07 15:30:00,74.19,74.3,74.18,74.25,112038.0,66.479,66.5776,66.4701,66.5328,112038.0
2019-03-07 15:35:00,74.25,74.38,74.25,74.37,179377.0,66.5328,66.6493,66.5328,66.6403,179377.0
2019-03-07 15:40:00,74.37,74.39,74.29,74.32,281836.0,66.6403,66.6582,66.5686,66.5955,281836.0
2019-03-07 15:45:00,74.32,74.4,74.29,74.35,261641.0,66.5955,66.6672,66.5686,66.6224,261641.0
2019-03-07 15:50:00,74.35,74.35,74.26,74.31,388044.0,66.6224,66.6224,66.5417,66.5865,388044.0
2019-03-07 15:55:00,74.32,74.49,74.32,74.43,749709.0,66.5955,66.7478,66.5955,66.6941,749709.0
2019-03-08 09:30:00,73.71,73.81,73.61,73.69,620907.0,66.0489,66.1385,65.9593,66.031,620907.0
2019-03-08 09:35:00,73.68,73.78,73.62,73.77,327398.0,66.022,66.1116,65.9683,66.1027,327398.0
2019-03-08 09:40:00,73.77,73.78,73.69,73.72,381722.0,66.1027,66.1116,66.031,66.0579,381722.0
2019-03-08 09:45:00,73.71,73.84,73.69,73.82,148193.0,66.0489,66.1654,66.031,66.1475,148193.0
2019-03-08 09:50:00,73.82,73.84,73.72,73.79,154830.0,66.1475,66.1654,66.0579,66.1206,154830.0
2019-03-08 09:55:00,73.78,73.86,73.77,73.78,323011.0,66.1116,66.1833,66.1027,66.1116,323011.0
2019-03-08 10:00:00,73.78,73.84,73.74,73.83,238836.0,66.1116,66.1654,66.0758,66.1564,238836.0
2019-03-08 10:05:00,73.83,73.83,73.7,73.82,261202.0,66.1564,66.1564,66.0399,66.1475,261202.0
2019-03-08 10:10:00,73.82,73.88,73.75,73.83,405951.0,66.1475,66.2012,66.0847,66.1564,405951.0
2019-03-08 10:15:00,73.83,73.86,73.75,73.77,243389.0,66.1564,66.1833,66.0847,66.1027,243389.0
2019-03-08 10:20:00,73.77,73.88,73.75,73.81,171111.0,66.1027,66.2012,66.0847,66.1385,171111.0
2019-03-08 10:25:00,73.82,73.92,73.8,73.87,106091.0,66.1475,66.2371,66.1295,66.1923,106091.0
2019-03-08 10:30:00,73.88,73.93,73.84,73.85,157999.0,66.2012,66.246,66.1654,66.1744,157999.0
2019-03-08 10:35:00,73.86,73.96,73.85,73.91,125594.0,66.1833,66.2729,66.1744,66.2281,125594.0
2019-03-08 10:40:00,73.91,74.13,73.86,74.13,235357.0,66.2281,66.4252,66.1833,66.4252,235357.0
2019-03-08 10:45:00,74.14,74.28,74.12,74.27,401133.0,66.4342,66.5597,66.4163,66.5507,401133.0
2019-03-08 10:50:00,74.27,74.28,74.11,74.14,163830.0,66.5507,66.5597,66.4073,66.4342,163830.0
2019-03-08 10:55:00,74.14,74.19,74.08,74.08,80233.0,66.4342,66.479,66.3804,66.3804,80233.0
2019-03-08 11:00:00,74.08,74.15,74.05,74.1,106978.0,66.3804,66.4432,66.3536,66.3984,106978.0
2019-03-08 11:05:00,74.1,74.13,74.0,74.03,90211.0,66.3984,66.4252,66.3088,66.3356,90211.0
2019-03-08 11:10:00,74.02,74.13,73.99,74.09,76575.0,66.3267,66.4252,66.2998,66.3894,76575.0
2019-03-08 11:15:00,74.09,74.13,74.05,74.05,78629.0,66.3894,66.4252,66.3536,66.3536,78629.0
2019-03-08 11:20:00,74.06,74.11,74.03,74.1,87423.0,66.3625,66.4073,66.3356,66.3984,87423.0
2019-03-08 11:25:00,74.11,74.21,74.11,74.14,120244.0,66.4073,66.4969,66.4073,66.4342,120244.0
2019-03-08 11:30:00,74.14,74.18,74.05,74.05,59793.0,66.4342,66.4701,66.3536,66.3536,59793.0
2019-03-08 11:35:00,74.05,74.06,73.94,73.95,52619.0,66.3536,66.3625,66.255,66.264,52619.0
2019-03-08 11:40:00,73.95,73.98,73.92,73.92,58018.0,66.264,66.2908,66.2371,66.2371,58018.0
2019-03-08 11:45:00,73.92,73.98,73.91,73.91,41509.0,66.2371,66.2908,66.2281,66.2281,41509.0
2019-03-08 11:50:00,73.91,73.93,73.84,73.9,62478.0,66.2281,66.246,66.1654,66.2192,62478.0
2019-03-08 11:55:00,73.91,73.91,73.81,73.82,64288.0,66.2281,66.2281,66.1385,66.1475,64288.0
2019-03-08 12:00:00,73.82,73.84,73.78,73.81,74990.0,66.1475,66.1654,66.1116,66.1385,74990.0
2019-03-08 12:05:00,73.8,73.81,73.76,73.76,69544.0,66.1295,66.1385,66.0937,66.0937,69544.0
2019-03-08 12:10:00,73.77,73.83,73.75,73.83,44084.0,66.1027,66.1564,66.0847,66.1564,44084.0
2019-03-08 12:15:00,73.83,73.86,73.79,73.79,42294.0,66.1564,66.1833,66.1206,66.1206,42294.0
2019-03-08 12:20:00,73.79,73.83,73.73,73.76,62567.0,66.1206,66.1564,66.0668,66.0937,62567.0
2019-03-08 12:25:00,73.75,73.85,73.75,73.83,72052.0,66.0847,66.1744,66.0847,66.1564,72052.0
2019-03-08 12:30:00,73.83,73.85,73.79,73.79,46417.0,66.1564,66.1744,66.1206,66.1206,46417.0
2019-03-08 12:35:00,73.79,73.81,73.76,73.77,77063.0,66.1206,66.1385,66.0937,66.1027,77063.0
2019-03-08 12:40:00,73.76,73.82,73.74,73.78,115301.0,66.0937,66.1475,66.0758,66.1116,115301.0
2019-03-08 12:45:00,73.78,73.79,73.68,73.69,83865.0,66.1116,66.1206,66.022,66.031,83865.0
2019-03-08 12:50:00,73.7,73.71,73.64,73.66,118399.0,66.0399,66.0489,65.9862,66.0041,118399.0
2019-03-08 12:55:00,73.66,73.67,73.61,73.63,70080.0,66.0041,66.0131,65.9593,65.9772,70080.0
2019-03-08 13:00:00,73.64,73.68,73.63,73.67,150344.0,65.9862,66.022,65.9772,66.0131,150344.0
2019-03-08 13:05:00,73.67,73.71,73.65,73.67,84459.0,66.0131,66.0489,65.9951,66.0131,84459.0
2019-03-08 13:10:00,73.67,73.76,73.66,73.73,37233.0,66.0131,66.0937,66.0041,66.0668,37233.0
2019-03-08 13:15:00,73.72,73.73,73.65,73.7,37446.0,66.0579,66.0668,65.9951,66.0399,37446.0
2019-03-08 13:20:00,73.69,73.69,73.65,73.68,26421.0,66.031,66.031,65.9951,66.022,26421.0
2019-03-08 13:25:00,73.67,73.74,73.67,73.74,51068.0,66.0131,66.0758,66.0131,66.0758,51068.0
2019-03-08 13:30:00,73.74,73.74,73.68,73.71,122549.0,66.0758,66.0758,66.022,66.0489,122549.0
2019-03-08 13:35:00,73.7,73.76,73.69,73.76,285878.0,66.0399,66.0937,66.031,66.0937,285878.0
2019-03-08 13:40:00,73.76,73.82,73.76,73.78,43899.0,66.0937,66.1475,66.0937,66.1116,43899.0
2019-03-08 13:45:00,73.78,73.85,73.78,73.84,51329.0,66.1116,66.1744,66.1116,66.1654,51329.0
2019-03-08 13:50:00,73.84,73.88,73.8,73.84,172630.0,66.1654,66.2012,66.1295,66.1654,172630.0
2019-03-08 13:55:00,73.84,73.85,73.82,73.85,45843.0,66.1654,66.1744,66.1475,66.1744,45843.0
2019-03-08 14:00:00,73.86,73.86,73.75,73.78,54821.0,66.1833,66.1833,66.0847,66.1116,54821.0
2019-03-08 14:05:00,73.77,73.82,73.77,73.81,26186.0,66.1027,66.1475,66.1027,66.1385,26186.0
2019-03-08 14:10:00,73.82,73.86,73.81,73.83,44848.0,66.1475,66.1833,66.1385,66.1564,44848.0
2019-03-08 14:15:00,73.83,73.88,73.83,73.86,40510.0,66.1564,66.2012,66.1564,66.1833,40510.0
2019-03-08 14:20:00,73.86,73.92,73.84,73.91,114539.0,66.1833,66.2371,66.1654,66.2281,114539.0
2019-03-08 14:25:00,73.91,73.95,73.9,73.92,57369.0,66.2281,66.264,66.2192,66.2371,57369.0
2019-03-08 14:30:00,73.93,73.97,73.9,73.92,44960.0,66.246,66.2819,66.2192,66.2371,44960.0
2019-03-08 14:35:00,73.91,73.94,73.9,73.92,41662.0,66.2281,66.255,66.2192,66.2371,41662.0
2019-03-08 14:40:00,73.92,74.01,73.92,73.99,45936.0,66.2371,66.3177,66.2371,66.2998,45936.0
2019-03-08 14:45:00,74.0,74.04,73.98,74.0,56540.0,66.3088,66.3446,66.2908,66.3088,56540.0
2019-03-08 14:50:00,74.0,74.16,74.0,74.12,121435.0,66.3088,66.4521,66.3088,66.4163,121435.0
2019-03-08 14:55:00,74.12,74.13,74.02,74.03,69331.0,66.4163,66.4252,66.3267,66.3356,69331.0
2019-03-08 15:00:00,74.03,74.06,74.01,74.02,74344.0,66.3356,66.3625,66.3177,66.3267,74344.0
2019-03-08 15:05:00,74.02,74.1,73.99,74.07,139242.0,66.3267,66.3984,66.2998,66.3715,139242.0
2019-03-08 15:10:00,74.07,74.07,73.94,73.99,242203.0,66.3715,66.3715,66.255,66.2998,242203.0
2019-03-08 15:15:00,73.99,74.01,73.89,73.91,106042.0,66.2998,66.3177,66.2102,66.2281,106042.0
2019-03-08 15:20:00,73.92,73.95,73.9,73.91,79703.0,66.2371,66.264,66.2192,66.2281,79703.0
2019-03-08 15:25:00,73.91,73.96,73.9,73.92,79272.0,66.2281,66.2729,66.2192,66.2371,79272.0
2019-03-08 15:30:00,73.91,74.07,73.89,74.04,168041.0,66.2281,66.3715,66.2102,66.3446,168041.0
2019-03-08 15:35:00,74.04,74.04,73.92,73.97,178934.0,66.3446,66.3446,66.2371,66.2819,178934.0
2019-03-08 15:40:00,73.97,74.12,73.96,74.1,159800.0,66.2819,66.4163,66.2729,66.3984,159800.0
2019-03-08 15:45:00,74.11,74.17,74.09,74.12,227067.0,66.4073,66.4611,66.3894,66.4163,227067.0
2019-03-08 15:50:00,74.12,74.26,74.12,74.23,342833.0,66.4163,66.5417,66.4163,66.5149,342833.0
2019-03-08 15:55:00,74.23,74.3,74.22,74.27,1314012.0,66.5149,66.5776,66.5059,66.5507,1314012.0
2019-03-11 09:30:00,73.28,73.46,73.04,73.45,911030.0,65.6636,65.8249,65.4485,65.8159,911030.0
2019-03-11 09:35:00,73.46,73.63,73.36,73.62,824892.0,65.8249,65.9772,65.7353,65.9683,824892.0
2019-03-11 09:40:00,73.62,73.75,73.62,73.69,620131.0,65.9683,66.0847,65.9683,66.031,620131.0
2019-03-11 09:45:00,73.68,73.77,73.64,73.69,249472.0,66.022,66.1027,65.9862,66.031,249472.0
2019-03-11 09:50:00,73.68,73.82,73.67,73.81,454004.0,66.022,66.1475,66.0131,66.1385,454004.0
2019-03-11 09:55:00,73.81,74.1,73.81,74.07,780823.0,66.1385,66.3984,66.1385,66.3715,780823.0
2019-03-11 10:00:00,74.07,74.14,74.02,74.13,369383.0,66.3715,66.4342,66.3267,66.4252,369383.0
2019-03-11 10:05:00,74.12,74.16,74.09,74.12,258622.0,66.4163,66.4521,66.3894,66.4163,258622.0
2019-03-11 10:10:00,74.13,74.25,74.1,74.24,287197.0,66.4252,66.5328,66.3984,66.5238,287197.0
2019-03-11 10:15:00,74.24,74.25,74.17,74.21,590564.0,66.5238,66.5328,66.4611,66.4969,590564.0
2019-03-11 10:20:00,74.21,74.25,74.1,74.1,194832.0,66.4969,66.5328,66.3984,66.3984,194832.0
2019-03-11 10:25:00,74.09,74.18,74.09,74.14,88589.0,66.3894,66.4701,66.3894,66.4342,88589.0
2019-03-11 10:30:00,74.13,74.16,74.03,74.04,77865.0,66.4252,66.4521,66.3356,66.3446,77865.0
2019-03-11 10:35:00,74.05,74.2,74.04,74.2,135216.0,66.3536,66.488,66.3446,66.488,135216.0
2019-03-11 10:40:00,74.19,74.27,74.19,74.21,213968.0,66.479,66.5507,66.479,66.4969,213968.0
2019-03-11 10:45:00,74.22,74.31,74.21,74.31,145475.0,66.5059,66.5865,66.4969,66.5865,145475.0
2019-03-11 10:50:00,74.32,74.42,74.31,74.36,203839.0,66.5955,66.6851,66.5865,66.6313,203839.0
2019-03-11 10:55:00,74.37,74.39,74.32,74.39,234853.0,66.6403,66.6582,66.5955,66.6582,234853.0
2019-03-11 11:00:00,74.39,74.41,74.33,74.39,135210.0,66.6582,66.6761,66.6045,66.6582,135210.0
2019-03-11 11:05:00,74.39,74.52,74.38,74.52,153818.0,66.6582,66.7747,66.6493,66.7747,153818.0
2019-03-11 11:10:00,74.51,74.52,74.45,74.47,117083.0,66.7658,66.7747,66.712,66.7299,117083.0
2019-03-11 11:15:00,74.47,74.52,74.4,74.4,155008.0,66.7299,66.7747,66.6672,66.6672,155008.0
2019-03-11 11:20:00,74.4,74.5,74.4,74.49,100000.0,66.6672,66.7568,66.6672,66.7478,100000.0
2019-03-11 11:25:00,74.48,74.48,74.41,74.46,59416.0,66.7389,66.7389,66.6761,66.721,59416.0
2019-03-11 11:30:00,74.46,74.47,74.37,74.44,65201.0,66.721,66.7299,66.6403,66.703,65201.0
2019-03-11 11:35:00,74.45,74.54,74.43,74.5,60672.0,66.712,66.7926,66.6941,66.7568,60672.0
2019-03-11 11:40:00,74.51,74.57,74.49,74.5,57215.0,66.7658,66.8195,66.7478,66.7568,57215.0
2019-03-11 11:45:00,74.5,74.51,74.36,74.38,119018.0,66.7568,66.7658,66.6313,66.6493,119018.0
2019-03-11 11:50:00,74.39,74.47,74.39,74.47,73764.0,66.6582,66.7299,66.6582,66.7299,73764.0
2019-03-11 11:55:00,74.47,74.57,74.46,74.56,103755.0,66.7299,66.8195,66.721,66.8106,103755.0
2019-03-11 12:00:00,74.56,74.59,74.52,74.57,96321.0,66.8106,66.8374,66.7747,66.8195,96321.0
2019-03-11 12:05:00,74.58,74.6,74.53,74.53,103106.0,66.8285,66.8464,66.7837,66.7837,103106.0
2019-03-11 12:10:00,74.53,74.53,74.41,74.42,67593.0,66.7837,66.7837,66.6761,66.6851,67593.0
2019-03-11 12:15:00,74.42,74.43,74.35,74.43,91908.0,66.6851,66.6941,66.6224,66.6941,91908.0
2019-03-11 12:20:00,74.43,74.46,74.4,74.45,59179.0,66.6941,66.721,66.6672,66.712,59179.0
2019-03-11 12:25:00,74.45,74.51,74.43,74.45,63765.0,66.712,66.7658,66.6941,66.712,63765.0
2019-03-11 12:30:00,74.45,74.56,74.44,74.53,68700.0,66.712,66.8106,66.703,66.7837,68700.0
2019-03-11 12:35:00,74.53,74.56,74.52,74.53,95482.0,66.7837,66.8106,66.7747,66.7837,95482.0
2019-03-11 12:40:00,74.54,74.56,74.49,74.52,84950.0,66.7926,66.8106,66.7478,66.7747,84950.0
2019-03-11 12:45:00,74.52,74.56,74.48,74.49,88666.0,66.7747,66.8106,66.7389,66.7478,88666.0
2019-03-11 12:50:00,74.48,74.53,74.48,74.51,107110.0,66.7389,66.7837,66.7389,66.7658,107110.0
2019-03-11 12:55:00,74.51,74.54,74.5,74.51,68951.0,66.7658,66.7926,66.7568,66.7658,68951.0
2019-03-11 13:00:00,74.51,74.55,74.49,74.52,61631.0,66.7658,66.8016,66.7478,66.7747,61631.0
2019-03-11 13:05:00,74.53,74.61,74.52,74.59,51702.0,66.7837,66.8554,66.7747,66.8374,51702.0
2019-03-11 13:10:00,74.59,74.64,74.56,74.64,56398.0,66.8374,66.8822,66.8106,66.8822,56398.0
2019-03-11 13:15:00,74.64,74.73,74.63,74.66,109106.0,66.8822,66.9629,66.8733,66.9002,109106.0
2019-03-11 13:20:00,74.66,74.69,74.63,74.64,80758.0,66.9002,66.927,66.8733,66.8822,80758.0
2019-03-11 13:25:00,74.64,74.7,74.63,74.69,93444.0,66.8822,66.936,66.8733,66.927,93444.0
2019-03-11 13:30:00,74.7,74.72,74.67,74.7,67545.0,66.936,66.9539,66.9091,66.936,67545.0
2019-03-11 13:35:00,74.7,74.74,74.69,74.73,70547.0,66.936,66.9718,66.927,66.9629,70547.0
2019-03-11 13:40:00,74.73,74.73,74.67,74.67,60900.0,66.9629,66.9629,66.9091,66.9091,60900.0
2019-03-11 13:45:00,74.67,74.68,74.63,74.67,88802.0,66.9091,66.9181,66.8733,66.9091,88802.0
2019-03-11 13:50:00,74.67,74.7,74.65,74.67,62354.0,66.9091,66.936,66.8912,66.9091,62354.0
2019-03-11 13:55:00,74.67,74.7,74.65,74.68,79938.0,66.9091,66.936,66.8912,66.9181,79938.0
2019-03-11 14:00:00,74.68,74.71,74.64,74.71,84748.0,66.9181,66.945,66.8822,66.945,84748.0
2019-03-11 14:05:00,74.71,74.76,74.69,74.72,130018.0,66.945,66.9898,66.927,66.9539,130018.0
2019-03-11 14:10:00,74.72,74.73,74.68,74.72,93691.0,66.9539,66.9629,66.9181,66.9539,93691.0
2019-03-11 14:15:00,74.72,74.73,74.7,74.73,120987.0,66.9539,66.9629,66.936,66.9629,120987.0
2019-03-11 14:20:00,74.73,74.88,74.7,74.85,160513.0,66.9629,67.0973,66.936,67.0704,160513.0
2019-03-11 14:25:00,74.84,74.85,74.78,74.8,75879.0,67.0615,67.0704,67.0077,67.0256,75879.0
2019-03-11 14:30:00,74.79,74.83,74.78,74.81,141483.0,67.0167,67.0525,67.0077,67.0346,141483.0
2019-03-11 14:35:00,74.82,74.85,74.78,74.83,104038.0,67.0435,67.0704,67.0077,67.0525,104038.0
2019-03-11 14:40:00,74.83,74.84,74.74,74.75,53231.0,67.0525,67.0615,66.9718,66.9808,53231.0
2019-03-11 14:45:00,74.76,74.76,74.69,74.71,60939.0,66.9898,66.9898,66.927,66.945,60939.0
2019-03-11 14:50:00,74.71,74.72,74.65,74.66,145368.0,66.945,66.9539,66.8912,66.9002,145368.0
2019-03-11 14:55:00,74.66,74.7,74.64,74.68,81206.0,66.9002,66.936,66.8822,66.9181,81206.0
2019-03-11 15:00:00,74.68,74.68,74.61,74.64,84384.0,66.9181,66.9181,66.8554,66.8822,84384.0
2019-03-11 15:05:00,74.65,74.73,74.63,74.72,159107.0,66.8912,66.9629,66.8733,66.9539,159107.0
2019-03-11 15:10:00,74.72,74.78,74.7,74.74,139186.0,66.9539,67.0077,66.936,66.9718,139186.0
2019-03-11 15:15:00,74.75,74.77,74.71,74.73,131401.0,66.9808,66.9987,66.945,66.9629,131401.0
2019-03-11 15:20:00,74.73,74.83,74.72,74.77,254183.0,66.9629,67.0525,66.9539,66.9987,254183.0
2019-03-11 15:25:00,74.77,74.78,74.7,74.72,197423.0,66.9987,67.0077,66.936,66.9539,197423.0
2019-03-11 15:30:00,74.73,74.83,74.71,74.83,148746.0,66.9629,67.0525,66.945,67.0525,148746.0
2019-03-11 15:35:00,74.83,74.87,74.81,74.82,146186.0,67.0525,67.0883,67.0346,67.0435,146186.0
2019-03-11 15:40:00,74.81,74.85,74.77,74.84,393838.0,67.0346,67.0704,66.9987,67.0615,393838.0
2019-03-11 15:45:00,74.84,74.93,74.84,74.91,345333.0,67.0615,67.1421,67.0615,67.1242,345333.0
2019-03-11 15:50:00,74.92,74.92,74.86,74.88,433138.0,67.1331,67.1331,67.0794,67.0973,433138.0
2019-03-11 15:55:00,74.89,74.93,74.87,74.91,779948.0,67.1063,67.1421,67.0883,67.1242,779948.0
2019-03-12 09:30:00,74.8,74.89,74.64,74.68,447540.0,67.0256,67.1063,66.8822,66.9181,447540.0
2019-03-12 09:35:00,74.67,74.85,74.6,74.84,354055.0,66.9091,67.0704,66.8464,67.0615,354055.0
2019-03-12 09:40:00,74.83,74.89,74.67,74.72,266803.0,67.0525,67.1063,66.9091,66.9539,266803.0
2019-03-12 09:45:00,74.71,74.72,74.57,74.62,268945.0,66.945,66.9539,66.8195,66.8643,268945.0
2019-03-12 09:50:00,74.63,74.66,74.52,74.66,169873.0,66.8733,66.9002,66.7747,66.9002,169873.0
2019-03-12 09:55:00,74.66,74.71,74.61,74.61,243674.0,66.9002,66.945,66.8554,66.8554,243674.0
2019-03-12 10:00:00,74.62,74.63,74.5,74.53,177318.0,66.8643,66.8733,66.7568,66.7837,177318.0
2019-03-12 10:05:00,74.53,74.55,74.4,74.49,170091.0,66.7837,66.8016,66.6672,66.7478,170091.0
2019-03-12 10:10:00,74.49,74.58,74.44,74.54,169867.0,66.7478,66.8285,66.703,66.7926,169867.0
2019-03-12 10:15:00,74.53,74.61,74.51,74.57,139619.0,66.7837,66.8554,66.7658,66.8195,139619.0
2019-03-12 10:20:00,74.56,74.63,74.52,74.63,139358.0,66.8106,66.8733,66.7747,66.8733,139358.0
2019-03-12 10:25:00,74.62,74.74,74.59,74.74,123139.0,66.8643,66.9718,66.8374,66.9718,123139.0
2019-03-12 10:30:00,74.74,74.8,74.7,74.79,260389.0,66.9718,67.0256,66.936,67.0167,260389.0
2019-03-12 10:35:00,74.79,74.81,74.68,74.69,314588.0,67.0167,67.0346,66.9181,66.927,314588.0
2019-03-12 10:40:00,74.68,74.68,74.56,74.58,146774.0,66.9181,66.9181,66.8106,66.8285,146774.0
2019-03-12 10:45:00,74.58,74.67,74.55,74.67,226623.0,66.8285,66.9091,66.8016,66.9091,226623.0
2019-03-12 10:50:00,74.67,74.71,74.63,74.65,207652.0,66.9091,66.945,66.8733,66.8912,207652.0
2019-03-12 10:55:00,74.64,74.64,74.57,74.58,120147.0,66.8822,66.8822,66.8195,66.8285,120147.0
2019-03-12 11:00:00,74.59,74.59,74.5,74.5,190172.0,66.8374,66.8374,66.7568,66.7568,190172.0
2019-03-12 11:05:00,74.5,74.54,74.49,74.53,169178.0,66.7568,66.7926,66.7478,66.7837,169178.0
2019-03-12 11:10:00,74.53,74.54,74.38,74.4,177058.0,66.7837,66.7926,66.6493,66.6672,177058.0
2019-03-12 11:15:00,74.4,74.45,74.36,74.44,200847.0,66.6672,66.712,66.6313,66.703,200847.0
2019-03-12 11:20:00,74.44,74.44,74.33,74.34,100169.0,66.703,66.703,66.6045,66.6134,100169.0
2019-03-12 11:25:00,74.34,74.4,74.32,74.38,342907.0,66.6134,66.6672,66.5955,66.6493,342907.0
2019-03-12 11:30:00,74.38,74.4,74.34,74.38,105183.0,66.6493,66.6672,66.6134,66.6493,105183.0
2019-03-12 11:35:00,74.37,74.44,74.37,74.43,78546.0,66.6403,66.703,66.6403,66.6941,78546.0
2019-03-12 11:40:00,74.43,74.46,74.39,74.46,77232.0,66.6941,66.721,66.6582,66.721,77232.0
2019-03-12 11:45:00,74.46,74.46,74.35,74.38,285125.0,66.721,66.721,66.6224,66.6493,285125.0
2019-03-12 11:50:00,74.37,74.54,74.37,74.48,479966.0,66.6403,66.7926,66.6403,66.7389,479966.0
2019-03-12 11:55:00,74.49,74.52,74.47,74.5,205310.0,66.7478,66.7747,66.7299,66.7568,205310.0
2019-03-12 12:00:00,74.5,74.52,74.38,74.39,318535.0,66.7568,66.7747,66.6493,66.6582,318535.0
2019-03-12 12:05:00,74.39,74.44,74.35,74.4,93912.0,66.6582,66.703,66.6224,66.6672,93912.0
2019-03-12 12:10:00,74.4,74.44,74.39,74.44,67742.0,66.6672,66.703,66.6582,66.703,67742.0
2019-03-12 12:15:00,74.44,74.45,74.38,74.39,100637.0,66.703,66.712,66.6493,66.6582,100637.0
2019-03-12 12:20:00,74.38,74.39,74.28,74.34,170455.0,66.6493,66.6582,66.5597,66.6134,170455.0
2019-03-12 12:25:00,74.34,74.4,74.32,74.36,283578.0,66.6134,66.6672,66.5955,66.6313,283578.0
2019-03-12 12:30:00,74.36,74.37,74.29,74.3,168773.0,66.6313,66.6403,66.5686,66.5776,168773.0
2019-03-12 12:35:00,74.3,74.35,74.3,74.34,109973.0,66.5776,66.6224,66.5776,66.6134,109973.0
2019-03-12 12:40:00,74.34,74.39,74.27,74.28,173167.0,66.6134,66.6582,66.5507,66.5597,173167.0
2019-03-12 12:45:00,74.27,74.29,74.24,74.25,164602.0,66.5507,66.5686,66.5238,66.5328,164602.0
2019-03-12 12:50:00,74.24,74.25,74.14,74.19,229233.0,66.5238,66.5328,66.4342,66.479,229233.0
2019-03-12 12:55:00,74.18,74.28,74.18,74.27,78113.0,66.4701,66.5597,66.4701,66.5507,78113.0
2019-03-12 13:00:00,74.27,74.34,74.23,74.24,78721.0,66.5507,66.6134,66.5149,66.5238,78721.0
2019-03-12 13:05:00,74.24,74.26,74.2,74.23,61297.0,66.5238,66.5417,66.488,66.5149,61297.0
2019-03-12 13:10:00,74.23,74.25,74.2,74.21,81107.0,66.5149,66.5328,66.488,66.4969,81107.0
2019-03-12 13:15:00,74.2,74.22,74.16,74.19,72582.0,66.488,66.5059,66.4521,66.479,72582.0
2019-03-12 13:20:00,74.19,74.24,74.18,74.23,149926.0,66.479,66.5238,66.4701,66.5149,149926.0
2019-03-12 13:25:00,74.23,74.27,74.23,74.26,111638.0,66.5149,66.5507,66.5149,66.5417,111638.0
2019-03-12 13:30:00,74.26,74.28,74.21,74.26,89227.0,66.5417,66.5597,66.4969,66.5417,89227.0
2019-03-12 13:35:00,74.25,74.26,74.21,74.23,116885.0,66.5328,66.5417,66.4969,66.5149,116885.0
2019-03-12 13:40:00,74.23,74.31,74.22,74.3,113662.0,66.5149,66.5865,66.5059,66.5776,113662.0
2019-03-12 13:45:00,74.3,74.39,74.28,74.37,405833.0,66.5776,66.6582,66.5597,66.6403,405833.0
2019-03-12 13:50:00,74.37,74.41,74.36,74.4,214567.0,66.6403,66.6761,66.6313,66.6672,214567.0
2019-03-12 13:55:00,74.4,74.41,74.34,74.37,233908.0,66.6672,66.6761,66.6134,66.6403,233908.0
2019-03-12 14:00:00,74.37,74.42,74.36,74.41,165034.0,66.6403,66.6851,66.6313,66.6761,165034.0
2019-03-12 14:05:00,74.41,74.44,74.39,74.4,389389.0,66.6761,66.703,66.6582,66.6672,389389.0
2019-03-12 14:10:00,74.4,74.41,74.38,74.4,64614.0,66.6672,66.6761,66.6493,66.6672,64614.0
2019-03-12 14:15:00,74.4,74.44,74.35,74.44,93888.0,66.6672,66.703,66.6224,66.703,93888.0
2019-03-12 14:20:00,74.43,74.49,74.4,74.41,385384.0,66.6941,66.7478,66.6672,66.6761,385384.0
2019-03-12 14:25:00,74.42,74.43,74.35,74.37,333539.0,66.6851,66.6941,66.6224,66.6403,333539.0
2019-03-12 14:30:00,74.38,74.44,74.36,74.44,224133.0,66.6493,66.703,66.6313,66.703,224133.0
2019-03-12 14:35:00,74.43,74.49,74.42,74.43,121675.0,66.6941,66.7478,66.6851,66.6941,121675.0
2019-03-12 14:40:00,74.42,74.45,74.38,74.38,79784.0,66.6851,66.712,66.6493,66.6493,79784.0
2019-03-12 14:45:00,74.38,74.43,74.36,74.4,103983.0,66.6493,66.6941,66.6313,66.6672,103983.0
2019-03-12 14:50:00,74.4,74.41,74.35,74.37,199391.0,66.6672,66.6761,66.6224,66.6403,199391.0
2019-03-12 14:55:00,74.36,74.41,74.35,74.39,150223.0,66.6313,66.6761,66.6224,66.6582,150223.0
2019-03-12 15:00:00,74.38,74.4,74.32,74.39,291811.0,66.6493,66.6672,66.5955,66.6582,291811.0
2019-03-12 15:05:00,74.39,74.41,74.36,74.4,133054.0,66.6582,66.6761,66.6313,66.6672,133054.0
2019-03-12 15:10:00,74.41,74.41,74.3,74.31,180171.0,66.6761,66.6761,66.5776,66.5865,180171.0
2019-03-12 15:15:00,74.3,74.3,74.21,74.22,274207.0,66.5776,66.5776,66.4969,66.5059,274207.0
2019-03-12 15:20:00,74.22,74.3,74.18,74.29,250789.0,66.5059,66.5776,66.4701,66.5686,250789.0
2019-03-12 15:25:00,74.28,74.4,74.26,74.31,140648.0,66.5597,66.6672,66.5417,66.5865,140648.0
2019-03-12 15:30:00,74.32,74.32,74.26,74.3,202809.0,66.5955,66.5955,66.5417,66.5776,202809.0
2019-03-12 15:35:00,74.3,74.31,74.22,74.28,223815.0,66.5776,66.5865,66.5059,66.5597,223815.0
2019-03-12 15:40:00,74.27,74.34,74.24,74.34,178635.0,66.5507,66.6134,66.5238,66.6134,178635.0
2019-03-12 15:45:00,74.34,74.37,74.29,74.29,229922.0,66.6134,66.6403,66.5686,66.5686,229922.0
2019-03-12 15:50:00,74.3,74.31,74.24,74.25,438712.0,66.5776,66.5865,66.5238,66.5328,438712.0
2019-03-12 15:55:00,74.24,74.28,74.17,74.27,988321.0,66.5238,66.5597,66.4611,66.5507,988321.0
2019-03-13 09:30:00,74.55,74.65,74.51,74.63,369231.0,66.8016,66.8912,66.7658,66.8733,369231.0
2019-03-13 09:35:00,74.63,74.68,74.51,74.55,266497.0,66.8733,66.9181,66.7658,66.8016,266497.0
2019-03-13 09:40:00,74.56,74.61,74.46,74.59,111259.0,66.8106,66.8554,66.721,66.8374,111259.0
2019-03-13 09:45:00,74.6,74.61,74.5,74.58,98833.0,66.8464,66.8554,66.7568,66.8285,98833.0
2019-03-13 09:50:00,74.59,74.74,74.55,74.73,173771.0,66.8374,66.9718,66.8016,66.9629,173771.0
2019-03-13 09:55:00,74.73,74.82,74.73,74.81,161014.0,66.9629,67.0435,66.9629,67.0346,161014.0
2019-03-13 10:00:00,74.82,74.85,74.78,74.84,311134.0,67.0435,67.0704,67.0077,67.0615,311134.0
2019-03-13 10:05:00,74.85,74.85,74.75,74.8,116467.0,67.0704,67.0704,66.9808,67.0256,116467.0
2019-03-13 10:10:00,74.78,74.86,74.76,74.8,97095.0,67.0077,67.0794,66.9898,67.0256,97095.0
2019-03-13 10:15:00,74.81,74.82,74.73,74.75,200835.0,67.0346,67.0435,66.9629,66.9808,200835.0
2019-03-13 10:20:00,74.75,74.81,74.74,74.74,96549.0,66.9808,67.0346,66.9718,66.9718,96549.0
2019-03-13 10:25:00,74.75,74.78,74.72,74.74,123931.0,66.9808,67.0077,66.9539,66.9718,123931.0
2019-03-13 10:30:00,74.75,74.79,74.73,74.78,114126.0,66.9808,67.0167,66.9629,67.0077,114126.0
2019-03-13 10:35:00,74.78,74.82,74.75,74.76,140185.0,67.0077,67.0435,66.9808,66.9898,140185.0
2019-03-13 10:40:00,74.76,74.79,74.74,74.77,77892.0,66.9898,67.0167,66.9718,66.9987,77892.0
2019-03-13 10:45:00,74.77,74.82,74.75,74.78,84753.0,66.9987,67.0435,66.9808,67.0077,84753.0
2019-03-13 10:50:00,74.79,74.87,74.79,74.87,94550.0,67.0167,67.0883,67.0167,67.0883,94550.0
2019-03-13 10:55:00,74.87,74.9,74.85,74.88,134498.0,67.0883,67.1152,67.0704,67.0973,134498.0
2019-03-13 11:00:00,74.88,74.99,74.87,74.95,114354.0,67.0973,67.1959,67.0883,67.16,114354.0
2019-03-13 11:05:00,74.95,74.99,74.94,74.98,64207.0,67.16,67.1959,67.1511,67.1869,64207.0
2019-03-13 11:10:00,74.97,75.02,74.96,75.01,94941.0,67.1779,67.2227,67.169,67.2138,94941.0
2019-03-13 11:15:00,75.01,75.09,75.0,75.05,200984.0,67.2138,67.2855,67.2048,67.2496,200984.0
2019-03-13 11:20:00,75.05,75.07,75.01,75.04,91110.0,67.2496,67.2676,67.2138,67.2407,91110.0
2019-03-13 11:25:00,75.04,75.06,75.0,75.03,82216.0,67.2407,67.2586,67.2048,67.2317,82216.0
2019-03-13 11:30:00,75.04,75.1,75.04,75.09,65691.0,67.2407,67.2944,67.2407,67.2855,65691.0
2019-03-13 11:35:00,75.08,75.12,75.05,75.09,90930.0,67.2765,67.3124,67.2496,67.2855,90930.0
2019-03-13 11:40:00,75.08,75.1,75.03,75.04,68048.0,67.2765,67.2944,67.2317,67.2407,68048.0
2019-03-13 11:45:00,75.05,75.05,74.93,74.94,80153.0,67.2496,67.2496,67.1421,67.1511,80153.0
2019-03-13 11:50:00,74.94,74.95,74.86,74.91,138968.0,67.1511,67.16,67.0794,67.1242,138968.0
2019-03-13 11:55:00,74.91,74.97,74.9,74.93,109413.0,67.1242,67.1779,67.1152,67.1421,109413.0
2019-03-13 12:00:00,74.94,74.99,74.88,74.97,132361.0,67.1511,67.1959,67.0973,67.1779,132361.0
2019-03-13 12:05:00,74.97,75.03,74.96,74.97,74536.0,67.1779,67.2317,67.169,67.1779,74536.0
2019-03-13 12:10:00,74.96,75.0,74.95,74.99,52330.0,67.169,67.2048,67.16,67.1959,52330.0
2019-03-13 12:15:00,74.99,74.99,74.94,74.96,47110.0,67.1959,67.1959,67.1511,67.169,47110.0
2019-03-13 12:20:00,74.96,74.96,74.9,74.92,54674.0,67.169,67.169,67.1152,67.1331,54674.0
2019-03-13 12:25:00,74.91,74.95,74.9,74.94,86345.0,67.1242,67.16,67.1152,67.1511,86345.0
2019-03-13 12:30:00,74.94,74.95,74.89,74.9,113285.0,67.1511,67.16,67.1063,67.1152,113285.0
2019-03-13 12:35:00,74.9,74.92,74.86,74.88,63415.0,67.1152,67.1331,67.0794,67.0973,63415.0
2019-03-13 12:40:00,74.88,75.0,74.87,75.0,95602.0,67.0973,67.2048,67.0883,67.2048,95602.0
2019-03-13 12:45:00,75.0,75.0,74.96,75.0,81892.0,67.2048,67.2048,67.169,67.2048,81892.0
2019-03-13 12:50:00,75.0,75.03,74.96,74.97,73972.0,67.2048,67.2317,67.169,67.1779,73972.0
2019-03-13 12:55:00,74.96,74.99,74.95,74.98,57138.0,67.169,67.1959,67.16,67.1869,57138.0
2019-03-13 13:00:00,74.99,75.05,74.98,75.03,49440.0,67.1959,67.2496,67.1869,67.2317,49440.0
2019-03-13 13:05:00,75.04,75.06,75.02,75.04,51785.0,67.2407,67.2586,67.2227,67.2407,51785.0
2019-03-13 13:10:00,75.04,75.08,75.02,75.07,59639.0,67.2407,67.2765,67.2227,67.2676,59639.0
2019-03-13 13:15:00,75.07,75.1,75.06,75.07,92363.0,67.2676,67.2944,67.2586,67.2676,92363.0
2019-03-13 13:20:00,75.08,75.09,75.06,75.06,99000.0,67.2765,67.2855,67.2586,67.2586,99000.0
2019-03-13 13:25:00,75.06,75.08,75.04,75.06,112973.0,67.2586,67.2765,67.2407,67.2586,112973.0
2019-03-13 13:30:00,75.06,75.09,75.04,75.05,139167.0,67.2586,67.2855,67.2407,67.2496,139167.0
2019-03-13 13:35:00,75.05,75.1,75.03,75.09,212950.0,67.2496,67.2944,67.2317,67.2855,212950.0
2019-03-13 13:40:00,75.08,75.1,75.0,75.01,63969.0,67.2765,67.2944,67.2048,67.2138,63969.0
2019-03-13 13:45:00,75.02,75.02,74.98,75.02,127163.0,67.2227,67.2227,67.1869,67.2227,127163.0
2019-03-13 13:50:00,75.02,75.03,75.0,75.01,38574.0,67.2227,67.2317,67.2048,67.2138,38574.0
2019-03-13 13:55:00,75.01,75.06,75.0,75.06,100090.0,67.2138,67.2586,67.2048,67.2586,100090.0
2019-03-13 14:00:00,75.06,75.14,75.05,75.14,209822.0,67.2586,67.3303,67.2496,67.3303,209822.0
2019-03-13 14:05:00,75.14,75.18,75.13,75.15,65433.0,67.3303,67.3661,67.3213,67.3392,65433.0
2019-03-13 14:10:00,75.16,75.17,75.11,75.12,78923.0,67.3482,67.3572,67.3034,67.3124,78923.0
2019-03-13 14:15:00,75.12,75.13,75.1,75.11,59670.0,67.3124,67.3213,67.2944,67.3034,59670.0
2019-03-13 14:20:00,75.1,75.12,75.07,75.07,75066.0,67.2944,67.3124,67.2676,67.2676,75066.0
2019-03-13 14:25:00,75.08,75.13,74.94,74.96,503928.0,67.2765,67.3213,67.1511,67.169,503928.0
2019-03-13 14:30:00,74.96,74.96,74.73,74.81,667824.0,67.169,67.169,66.9629,67.0346,667824.0
2019-03-13 14:35:00,74.8,74.86,74.77,74.82,136527.0,67.0256,67.0794,66.9987,67.0435,136527.0
2019-03-13 14:40:00,74.81,74.82,74.72,74.76,231718.0,67.0346,67.0435,66.9539,66.9898,231718.0
2019-03-13 14:45:00,74.76,74.78,74.54,74.58,624025.0,66.9898,67.0077,66.7926,66.8285,624025.0
2019-03-13 14:50:00,74.57,74.66,74.49,74.64,217574.0,66.8195,66.9002,66.7478,66.8822,217574.0
2019-03-13 14:55:00,74.64,74.76,74.63,74.76,116648.0,66.8822,66.9898,66.8733,66.9898,116648.0
2019-03-13 15:00:00,74.75,74.83,74.68,74.78,175886.0,66.9808,67.0525,66.9181,67.0077,175886.0
2019-03-13 15:05:00,74.79,74.81,74.68,74.71,75622.0,67.0167,67.0346,66.9181,66.945,75622.0
2019-03-13 15:10:00,74.72,74.76,74.66,74.69,108850.0,66.9539,66.9898,66.9002,66.927,108850.0
2019-03-13 15:15:00,74.68,74.78,74.67,74.69,178364.0,66.9181,67.0077,66.9091,66.927,178364.0
2019-03-13 15:20:00,74.69,74.76,74.66,74.74,306873.0,66.927,66.9898,66.9002,66.9718,306873.0
2019-03-13 15:25:00,74.73,74.81,74.7,74.76,129222.0,66.9629,67.0346,66.936,66.9898,129222.0
2019-03-13 15:30:00,74.76,74.88,74.73,74.84,169342.0,66.9898,67.0973,66.9629,67.0615,169342.0
2019-03-13 15:35:00,74.84,74.9,74.83,74.88,271372.0,67.0615,67.1152,67.0525,67.0973,271372.0
2019-03-13 15:40:00,74.88,74.89,74.84,74.88,267297.0,67.0973,67.1063,67.0615,67.0973,267297.0
2019-03-13 15:45:00,74.88,74.92,74.81,74.82,197546.0,67.0973,67.1331,67.0346,67.0435,197546.0
2019-03-13 15:50:00,74.82,74.91,74.82,74.88,518900.0,67.0435,67.1242,67.0435,67.0973,518900.0
2019-03-13 15:55:00,74.88,74.94,74.85,74.92,1093975.0,67.0973,67.1511,67.0704,67.1331,1093975.0
2019-03-14 09:30:00,74.92,75.01,74.88,75.0,110201.0,67.1331,67.2138,67.0973,67.2048,110201.0
2019-03-14 09:35:00,74.99,75.11,74.92,75.09,134279.0,67.1959,67.3034,67.1331,67.2855,134279.0
2019-03-14 09:40:00,75.08,75.09,74.83,74.85,145773.0,67.2765,67.2855,67.0525,67.0704,145773.0
2019-03-14 09:45:00,74.85,74.92,74.78,74.8,168170.0,67.0704,67.1331,67.0077,67.0256,168170.0
2019-03-14 09:50:00,74.81,74.84,74.73,74.8,103696.0,67.0346,67.0615,66.9629,67.0256,103696.0
2019-03-14 09:55:00,74.79,74.81,74.72,74.74,64349.0,67.0167,67.0346,66.9539,66.9718,64349.0
2019-03-14 10:00:00,74.73,74.76,74.68,74.69,124095.0,66.9629,66.9898,66.9181,66.927,124095.0
2019-03-14 10:05:00,74.69,74.69,74.49,74.53,421355.0,66.927,66.927,66.7478,66.7837,421355.0
2019-03-14 10:10:00,74.53,74.61,74.52,74.58,151519.0,66.7837,66.8554,66.7747,66.8285,151519.0
2019-03-14 10:15:00,74.58,74.62,74.57,74.61,87765.0,66.8285,66.8643,66.8195,66.8554,87765.0
2019-03-14 10:20:00,74.61,74.66,74.61,74.62,111274.0,66.8554,66.9002,66.8554,66.8643,111274.0
2019-03-14 10:25:00,74.62,74.66,74.6,74.61,159867.0,66.8643,66.9002,66.8464,66.8554,159867.0
2019-03-14 10:30:00,74.6,74.74,74.59,74.69,303872.0,66.8464,66.9718,66.8374,66.927,303872.0
2019-03-14 10:35:00,74.69,74.73,74.63,74.7,105382.0,66.927,66.9629,66.8733,66.936,105382.0
2019-03-14 10:40:00,74.7,74.72,74.66,74.67,93577.0,66.936,66.9539,66.9002,66.9091,93577.0
2019-03-14 10:45:00,74.67,74.67,74.59,74.62,73709.0,66.9091,66.9091,66.8374,66.8643,73709.0
2019-03-14 10:50:00,74.62,74.63,74.57,74.61,160443.0,66.8643,66.8733,66.8195,66.8554,160443.0
2019-03-14 10:55:00,74.61,74.69,74.56,74.67,72621.0,66.8554,66.927,66.8106,66.9091,72621.0
2019-03-14 11:00:00,74.67,74.7,74.6,74.62,151624.0,66.9091,66.936,66.8464,66.8643,151624.0
2019-03-14 11:05:00,74.61,74.69,74.6,74.65,84723.0,66.8554,66.927,66.8464,66.8912,84723.0
2019-03-14 11:10:00,74.64,74.7,74.64,74.69,72252.0,66.8822,66.936,66.8822,66.927,72252.0
2019-03-14 11:15:00,74.69,74.76,74.68,74.74,69008.0,66.927,66.9898,66.9181,66.9718,69008.0
2019-03-14 11:20:00,74.73,74.75,74.71,74.74,46364.0,66.9629,66.9808,66.945,66.9718,46364.0
2019-03-14 11:25:00,74.73,74.75,74.66,74.68,66036.0,66.9629,66.9808,66.9002,66.9181,66036.0
2019-03-14 11:30:00,74.68,74.72,74.65,74.72,94797.0,66.9181,66.9539,66.8912,66.9539,94797.0
2019-03-14 11:35:00,74.73,74.74,74.68,74.72,59439.0,66.9629,66.9718,66.9181,66.9539,59439.0
2019-03-14 11:40:00,74.71,74.79,74.69,74.78,80420.0,66.945,67.0167,66.927,67.0077,80420.0
2019-03-14 11:45:00,74.78,74.83,74.76,74.8,74683.0,67.0077,67.0525,66.9898,67.0256,74683.0
2019-03-14 11:50:00,74.8,74.83,74.79,74.79,78077.0,67.0256,67.0525,67.0167,67.0167,78077.0
2019-03-14 11:55:00,74.8,74.8,74.73,74.74,60051.0,67.0256,67.0256,66.9629,66.9718,60051.0
2019-03-14 12:00:00,74.73,74.77,74.73,74.74,62264.0,66.9629,66.9987,66.9629,66.9718,62264.0
2019-03-14 12:05:00,74.75,74.77,74.71,74.75,59037.0,66.9808,66.9987,66.945,66.9808,59037.0
2019-03-14 12:10:00,74.75,74.76,74.71,74.71,48007.0,66.9808,66.9898,66.945,66.945,48007.0
2019-03-14 12:15:00,74.72,74.81,74.71,74.8,90998.0,66.9539,67.0346,66.945,67.0256,90998.0
2019-03-14 12:20:00,74.79,74.81,74.73,74.74,135633.0,67.0167,67.0346,66.9629,66.9718,135633.0
2019-03-14 12:25:00,74.75,74.78,74.73,74.77,89368.0,66.9808,67.0077,66.9629,66.9987,89368.0
2019-03-14 12:30:00,74.76,74.78,74.75,74.76,56782.0,66.9898,67.0077,66.9808,66.9898,56782.0
2019-03-14 12:35:00,74.75,74.78,74.74,74.77,78803.0,66.9808,67.0077,66.9718,66.9987,78803.0
2019-03-14 12:40:00,74.77,74.78,74.75,74.77,97789.0,66.9987,67.0077,66.9808,66.9987,97789.0
2019-03-14 12:45:00,74.77,74.79,74.76,74.77,60947.0,66.9987,67.0167,66.9898,66.9987,60947.0
2019-03-14 12:50:00,74.78,74.78,74.73,74.74,104403.0,67.0077,67.0077,66.9629,66.9718,104403.0
2019-03-14 12:55:00,74.74,74.75,74.71,74.73,63524.0,66.9718,66.9808,66.945,66.9629,63524.0
2019-03-14 13:00:00,74.73,74.74,74.7,74.71,40312.0,66.9629,66.9718,66.936,66.945,40312.0
2019-03-14 13:05:00,74.71,74.72,74.66,74.7,58280.0,66.945,66.9539,66.9002,66.936,58280.0
2019-03-14 13:10:00,74.69,74.71,74.68,74.69,32676.0,66.927,66.945,66.9181,66.927,32676.0
2019-03-14 13:15:00,74.7,74.7,74.66,74.68,184673.0,66.936,66.936,66.9002,66.9181,184673.0
2019-03-14 13:20:00,74.67,74.7,74.67,74.68,133447.0,66.9091,66.936,66.9091,66.9181,133447.0
2019-03-14 13:25:00,74.68,74.71,74.67,74.7,48748.0,66.9181,66.945,66.9091,66.936,48748.0
2019-03-14 13:30:00,74.7,74.72,74.68,74.69,44907.0,66.936,66.9539,66.9181,66.927,44907.0
2019-03-14 13:35:00,74.69,74.69,74.65,74.67,94034.0,66.927,66.927,66.8912,66.9091,94034.0
2019-03-14 13:40:00,74.67,74.68,74.63,74.64,49727.0,66.9091,66.9181,66.8733,66.8822,49727.0
2019-03-14 13:45:00,74.64,74.66,74.63,74.64,45233.0,66.8822,66.9002,66.8733,66.8822,45233.0
2019-03-14 13:50:00,74.64,74.66,74.59,74.6,150785.0,66.8822,66.9002,66.8374,66.8464,150785.0
2019-03-14 13:55:00,74.6,74.65,74.59,74.64,86314.0,66.8464,66.8912,66.8374,66.8822,86314.0
2019-03-14 14:00:00,74.64,74.66,74.62,74.64,78691.0,66.8822,66.9002,66.8643,66.8822,78691.0
2019-03-14 14:05:00,74.64,74.66,74.61,74.62,56388.0,66.8822,66.9002,66.8554,66.8643,56388.0
2019-03-14 14:10:00,74.62,74.63,74.6,74.61,78322.0,66.8643,66.8733,66.8464,66.8554,78322.0
2019-03-14 14:15:00,74.6,74.68,74.6,74.68,190868.0,66.8464,66.9181,66.8464,66.9181,190868.0
2019-03-14 14:20:00,74.68,74.7,74.65,74.69,122701.0,66.9181,66.936,66.8912,66.927,122701.0
2019-03-14 14:25:00,74.7,74.7,74.66,74.68,45371.0,66.936,66.936,66.9002,66.9181,45371.0
2019-03-14 14:30:00,74.68,74.69,74.63,74.64,63753.0,66.9181,66.927,66.8733,66.8822,63753.0
2019-03-14 14:35:00,74.64,74.66,74.62,74.62,40465.0,66.8822,66.9002,66.8643,66.8643,40465.0
2019-03-14 14:40:00,74.62,74.66,74.62,74.65,63037.0,66.8643,66.9002,66.8643,66.8912,63037.0
2019-03-14 14:45:00,74.66,74.66,74.59,74.59,54517.0,66.9002,66.9002,66.8374,66.8374,54517.0
2019-03-14 14:50:00,74.59,74.63,74.57,74.59,95830.0,66.8374,66.8733,66.8195,66.8374,95830.0
2019-03-14 14:55:00,74.59,74.67,74.58,74.65,82741.0,66.8374,66.9091,66.8285,66.8912,82741.0
2019-03-14 15:00:00,74.65,74.69,74.63,74.69,79907.0,66.8912,66.927,66.8733,66.927,79907.0
2019-03-14 15:05:00,74.69,74.74,74.68,74.72,196572.0,66.927,66.9718,66.9181,66.9539,196572.0
2019-03-14 15:10:00,74.73,74.74,74.68,74.69,79600.0,66.9629,66.9718,66.9181,66.927,79600.0
2019-03-14 15:15:00,74.7,74.71,74.66,74.67,59062.0,66.936,66.945,66.9002,66.9091,59062.0
2019-03-14 15:20:00,74.67,74.68,74.64,74.66,59308.0,66.9091,66.9181,66.8822,66.9002,59308.0
2019-03-14 15:25:00,74.67,74.71,74.66,74.71,90662.0,66.9091,66.945,66.9002,66.945,90662.0
2019-03-14 15:30:00,74.7,74.73,74.68,74.69,110417.0,66.936,66.9629,66.9181,66.927,110417.0
2019-03-14 15:35:00,74.68,74.77,74.68,74.76,240260.0,66.9181,66.9987,66.9181,66.9898,240260.0
2019-03-14 15:40:00,74.77,74.78,74.74,74.77,203509.0,66.9987,67.0077,66.9718,66.9987,203509.0
2019-03-14 15:45:00,74.76,74.77,74.7,74.72,283045.0,66.9898,66.9987,66.936,66.9539,283045.0
2019-03-14 15:50:00,74.72,74.74,74.7,74.7,342746.0,66.9539,66.9718,66.936,66.936,342746.0
2019-03-14 15:55:00,74.7,74.7,74.64,74.67,669450.0,66.936,66.936,66.8822,66.9091,669450.0
2019-03-15 09:30:00,74.34,74.41,74.27,74.4,243433.0,66.9985,67.0616,66.9354,67.0526,243433.0
2019-03-15 09:35:00,74.39,74.43,74.32,74.33,208794.0,67.0435,67.0796,66.9805,66.9895,208794.0
2019-03-15 09:40:00,74.32,74.45,74.32,74.4,145103.0,66.9805,67.0976,66.9805,67.0526,145103.0
2019-03-15 09:45:00,74.4,74.4,74.32,74.33,139092.0,67.0526,67.0526,66.9805,66.9895,139092.0
2019-03-15 09:50:00,74.34,74.42,74.28,74.3,179788.0,66.9985,67.0706,66.9444,66.9624,179788.0
2019-03-15 09:55:00,74.29,74.32,74.22,74.26,150711.0,66.9534,66.9805,66.8903,66.9264,150711.0
2019-03-15 10:00:00,74.26,74.29,74.16,74.17,222007.0,66.9264,66.9534,66.8363,66.8453,222007.0
2019-03-15 10:05:00,74.17,74.22,74.09,74.09,131049.0,66.8453,66.8903,66.7732,66.7732,131049.0
2019-03-15 10:10:00,74.09,74.13,74.05,74.08,134050.0,66.7732,66.8092,66.7371,66.7642,134050.0
2019-03-15 10:15:00,74.07,74.07,73.99,74.01,136188.0,66.7551,66.7551,66.683,66.7011,136188.0
2019-03-15 10:20:00,74.02,74.07,73.96,73.97,107508.0,66.7101,66.7551,66.656,66.665,107508.0
2019-03-15 10:25:00,73.97,74.01,73.94,74.01,274027.0,66.665,66.7011,66.638,66.7011,274027.0
2019-03-15 10:30:00,74.02,74.03,73.96,73.97,232068.0,66.7101,66.7191,66.656,66.665,232068.0
2019-03-15 10:35:00,73.97,74.0,73.87,73.89,179906.0,66.665,66.6921,66.5749,66.5929,179906.0
2019-03-15 10:40:00,73.89,73.93,73.87,73.9,115695.0,66.5929,66.629,66.5749,66.6019,115695.0
2019-03-15 10:45:00,73.91,73.92,73.85,73.88,121305.0,66.6109,66.62,66.5569,66.5839,121305.0
2019-03-15 10:50:00,73.88,73.9,73.85,73.88,95236.0,66.5839,66.6019,66.5569,66.5839,95236.0
2019-03-15 10:55:00,73.88,73.96,73.88,73.96,103842.0,66.5839,66.656,66.5839,66.656,103842.0
2019-03-15 11:00:00,73.96,73.98,73.91,73.97,171963.0,66.656,66.674,66.6109,66.665,171963.0
2019-03-15 11:05:00,73.96,73.99,73.94,73.98,119112.0,66.656,66.683,66.638,66.674,119112.0
2019-03-15 11:10:00,73.98,74.15,73.97,74.15,892667.0,66.674,66.8272,66.665,66.8272,892667.0
2019-03-15 11:15:00,74.15,74.19,74.08,74.18,478332.0,66.8272,66.8633,66.7642,66.8543,478332.0
2019-03-15 11:20:00,74.18,74.2,74.06,74.16,599772.0,66.8543,66.8723,66.7461,66.8363,599772.0
2019-03-15 11:25:00,74.16,74.17,74.12,74.12,178168.0,66.8363,66.8453,66.8002,66.8002,178168.0
2019-03-15 11:30:00,74.12,74.17,74.07,74.13,265403.0,66.8002,66.8453,66.7551,66.8092,265403.0
2019-03-15 11:35:00,74.13,74.14,74.06,74.08,206236.0,66.8092,66.8182,66.7461,66.7642,206236.0
2019-03-15 11:40:00,74.08,74.09,74.03,74.08,199243.0,66.7642,66.7732,66.7191,66.7642,199243.0
2019-03-15 11:45:00,74.08,74.27,74.08,74.27,428065.0,66.7642,66.9354,66.7642,66.9354,428065.0
2019-03-15 11:50:00,74.28,74.29,74.24,74.26,169250.0,66.9444,66.9534,66.9084,66.9264,169250.0
2019-03-15 11:55:00,74.26,74.31,74.26,74.3,151994.0,66.9264,66.9714,66.9264,66.9624,151994.0
2019-03-15 12:00:00,74.29,74.35,74.27,74.34,114848.0,66.9534,67.0075,66.9354,66.9985,114848.0
2019-03-15 12:05:00,74.34,74.39,74.32,74.39,131844.0,66.9985,67.0435,66.9805,67.0435,131844.0
2019-03-15 12:10:00,74.4,74.43,74.38,74.4,192130.0,67.0526,67.0796,67.0345,67.0526,192130.0
2019-03-15 12:15:00,74.4,74.43,74.38,74.39,177038.0,67.0526,67.0796,67.0345,67.0435,177038.0
2019-03-15 12:20:00,74.39,74.46,74.36,74.46,164117.0,67.0435,67.1066,67.0165,67.1066,164117.0
2019-03-15 12:25:00,74.45,74.45,74.35,74.35,268914.0,67.0976,67.0976,67.0075,67.0075,268914.0
2019-03-15 12:30:00,74.35,74.42,74.34,74.4,136791.0,67.0075,67.0706,66.9985,67.0526,136791.0
2019-03-15 12:35:00,74.39,74.43,74.35,74.4,126389.0,67.0435,67.0796,67.0075,67.0526,126389.0
2019-03-15 12:40:00,74.4,74.41,74.36,74.4,95624.0,67.0526,67.0616,67.0165,67.0526,95624.0
2019-03-15 12:45:00,74.4,74.44,74.38,74.42,116104.0,67.0526,67.0886,67.0345,67.0706,116104.0
2019-03-15 12:50:00,74.43,74.49,74.4,74.47,309472.0,67.0796,67.1337,67.0526,67.1156,309472.0
2019-03-15 12:55:00,74.47,74.47,74.39,74.43,123014.0,67.1156,67.1156,67.0435,67.0796,123014.0
2019-03-15 13:00:00,74.43,74.48,74.42,74.48,78718.0,67.0796,67.1247,67.0706,67.1247,78718.0
2019-03-15 13:05:00,74.48,74.5,74.46,74.48,61627.0,67.1247,67.1427,67.1066,67.1247,61627.0
2019-03-15 13:10:00,74.48,74.52,74.48,74.51,73584.0,67.1247,67.1607,67.1247,67.1517,73584.0
2019-03-15 13:15:00,74.5,74.52,74.44,74.45,66604.0,67.1427,67.1607,67.0886,67.0976,66604.0
2019-03-15 13:20:00,74.44,74.44,74.4,74.4,56124.0,67.0886,67.0886,67.0526,67.0526,56124.0
2019-03-15 13:25:00,74.41,74.43,74.37,74.39,115906.0,67.0616,67.0796,67.0255,67.0435,115906.0
2019-03-15 13:30:00,74.39,74.41,74.37,74.39,105161.0,67.0435,67.0616,67.0255,67.0435,105161.0
2019-03-15 13:35:00,74.39,74.4,74.37,74.39,92778.0,67.0435,67.0526,67.0255,67.0435,92778.0
2019-03-15 13:40:00,74.39,74.41,74.34,74.4,153704.0,67.0435,67.0616,66.9985,67.0526,153704.0
2019-03-15 13:45:00,74.39,74.43,74.39,74.41,98040.0,67.0435,67.0796,67.0435,67.0616,98040.0
2019-03-15 13:50:00,74.4,74.41,74.36,74.37,127286.0,67.0526,67.0616,67.0165,67.0255,127286.0
2019-03-15 13:55:00,74.37,74.38,74.33,74.34,96922.0,67.0255,67.0345,66.9895,66.9985,96922.0
2019-03-15 14:00:00,74.34,74.36,74.3,74.32,121108.0,66.9985,67.0165,66.9624,66.9805,121108.0
2019-03-15 14:05:00,74.31,74.32,74.27,74.28,181536.0,66.9714,66.9805,66.9354,66.9444,181536.0
2019-03-15 14:10:00,74.28,74.28,74.2,74.2,261264.0,66.9444,66.9444,66.8723,66.8723,261264.0
2019-03-15 14:15:00,74.2,74.23,74.18,74.2,215433.0,66.8723,66.8993,66.8543,66.8723,215433.0
2019-03-15 14:20:00,74.2,74.2,74.12,74.13,350213.0,66.8723,66.8723,66.8002,66.8092,350213.0
2019-03-15 14:25:00,74.13,74.13,74.1,74.11,482024.0,66.8092,66.8092,66.7822,66.7912,482024.0
2019-03-15 14:30:00,74.1,74.13,74.1,74.12,586749.0,66.7822,66.8092,66.7822,66.8002,586749.0
2019-03-15 14:35:00,74.11,74.17,74.1,74.17,469775.0,66.7912,66.8453,66.7822,66.8453,469775.0
2019-03-15 14:40:00,74.16,74.19,74.15,74.15,226244.0,66.8363,66.8633,66.8272,66.8272,226244.0
2019-03-15 14:45:00,74.15,74.15,74.12,74.12,346582.0,66.8272,66.8272,66.8002,66.8002,346582.0
2019-03-15 14:50:00,74.12,74.12,74.07,74.1,399886.0,66.8002,66.8002,66.7551,66.7822,399886.0
2019-03-15 14:55:00,74.1,74.13,74.09,74.1,330365.0,66.7822,66.8092,66.7732,66.7822,330365.0
2019-03-15 15:00:00,74.09,74.1,74.06,74.06,714320.0,66.7732,66.7822,66.7461,66.7461,714320.0
2019-03-15 15:05:00,74.07,74.07,74.03,74.03,493175.0,66.7551,66.7551,66.7191,66.7191,493175.0
2019-03-15 15:10:00,74.03,74.04,73.97,73.97,815853.0,66.7191,66.7281,66.665,66.665,815853.0
2019-03-15 15:15:00,73.97,74.0,73.95,73.98,616247.0,66.665,66.6921,66.647,66.674,616247.0
2019-03-15 15:20:00,73.97,74.09,73.97,74.09,633257.0,66.665,66.7732,66.665,66.7732,633257.0
2019-03-15 15:25:00,74.09,74.09,74.05,74.05,421743.0,66.7732,66.7732,66.7371,66.7371,421743.0
2019-03-15 15:30:00,74.06,74.07,73.99,74.02,590800.0,66.7461,66.7551,66.683,66.7101,590800.0
2019-03-15 15:35:00,74.01,74.02,73.96,73.96,471313.0,66.7011,66.7101,66.656,66.656,471313.0
2019-03-15 15:40:00,73.97,74.09,73.96,74.04,605683.0,66.665,66.7732,66.656,66.7281,605683.0
2019-03-15 15:45:00,74.04,74.05,73.98,74.04,556730.0,66.7281,66.7371,66.674,66.7281,556730.0
2019-03-15 15:50:00,74.03,74.04,73.94,73.95,1183599.0,66.7191,66.7281,66.638,66.647,1183599.0
2019-03-15 15:55:00,73.96,74.06,73.95,74.06,2064579.0,66.656,66.7461,66.647,66.7461,2064579.0
2019-03-18 09:30:00,73.88,74.11,73.8,74.0,179319.0,66.5839,66.7912,66.5118,66.6921,179319.0
2019-03-18 09:35:00,74.0,74.07,73.92,74.02,220011.0,66.6921,66.7551,66.62,66.7101,220011.0
2019-03-18 09:40:00,74.02,74.12,73.99,74.08,114510.0,66.7101,66.8002,66.683,66.7642,114510.0
2019-03-18 09:45:00,74.08,74.17,74.06,74.14,225961.0,66.7642,66.8453,66.7461,66.8182,225961.0
2019-03-18 09:50:00,74.15,74.2,74.13,74.13,86419.0,66.8272,66.8723,66.8092,66.8092,86419.0
2019-03-18 09:55:00,74.12,74.15,74.08,74.15,84790.0,66.8002,66.8272,66.7642,66.8272,84790.0
2019-03-18 10:00:00,74.15,74.25,74.15,74.19,237242.0,66.8272,66.9174,66.8272,66.8633,237242.0
2019-03-18 10:05:00,74.19,74.23,74.17,74.22,92192.0,66.8633,66.8993,66.8453,66.8903,92192.0
2019-03-18 10:10:00,74.22,74.26,74.11,74.12,191947.0,66.8903,66.9264,66.7912,66.8002,191947.0
2019-03-18 10:15:00,74.12,74.22,74.09,74.22,119831.0,66.8002,66.8903,66.7732,66.8903,119831.0
2019-03-18 10:20:00,74.22,74.25,74.19,74.22,190821.0,66.8903,66.9174,66.8633,66.8903,190821.0
2019-03-18 10:25:00,74.21,74.25,74.21,74.24,190628.0,66.8813,66.9174,66.8813,66.9084,190628.0
2019-03-18 10:30:00,74.23,74.28,74.22,74.26,130100.0,66.8993,66.9444,66.8903,66.9264,130100.0
2019-03-18 10:35:00,74.27,74.28,74.21,74.21,141774.0,66.9354,66.9444,66.8813,66.8813,141774.0
2019-03-18 10:40:00,74.21,74.3,74.21,74.29,88471.0,66.8813,66.9624,66.8813,66.9534,88471.0
2019-03-18 10:45:00,74.3,74.36,74.26,74.36,106782.0,66.9624,67.0165,66.9264,67.0165,106782.0
2019-03-18 10:50:00,74.35,74.45,74.35,74.4,133503.0,67.0075,67.0976,67.0075,67.0526,133503.0
2019-03-18 10:55:00,74.4,74.45,74.37,74.43,69557.0,67.0526,67.0976,67.0255,67.0796,69557.0
2019-03-18 11:00:00,74.44,74.46,74.39,74.42,55877.0,67.0886,67.1066,67.0435,67.0706,55877.0
2019-03-18 11:05:00,74.43,74.47,74.42,74.44,56213.0,67.0796,67.1156,67.0706,67.0886,56213.0
2019-03-18 11:10:00,74.45,74.45,74.36,74.37,51238.0,67.0976,67.0976,67.0165,67.0255,51238.0
2019-03-18 11:15:00,74.38,74.4,74.3,74.3,52602.0,67.0345,67.0526,66.9624,66.9624,52602.0
2019-03-18 11:20:00,74.3,74.3,74.2,74.22,90061.0,66.9624,66.9624,66.8723,66.8903,90061.0
2019-03-18 11:25:00,74.22,74.23,74.17,74.21,115128.0,66.8903,66.8993,66.8453,66.8813,115128.0
2019-03-18 11:30:00,74.2,74.21,74.17,74.19,89858.0,66.8723,66.8813,66.8453,66.8633,89858.0
2019-03-18 11:35:00,74.2,74.23,74.14,74.23,76605.0,66.8723,66.8993,66.8182,66.8993,76605.0
2019-03-18 11:40:00,74.22,74.24,74.17,74.19,38905.0,66.8903,66.9084,66.8453,66.8633,38905.0
2019-03-18 11:45:00,74.18,74.24,74.18,74.23,45530.0,66.8543,66.9084,66.8543,66.8993,45530.0
2019-03-18 11:50:00,74.24,74.29,74.22,74.26,50435.0,66.9084,66.9534,66.8903,66.9264,50435.0
2019-03-18 11:55:00,74.26,74.27,74.23,74.23,35527.0,66.9264,66.9354,66.8993,66.8993,35527.0
2019-03-18 12:00:00,74.24,74.26,74.2,74.23,81292.0,66.9084,66.9264,66.8723,66.8993,81292.0
2019-03-18 12:05:00,74.22,74.23,74.18,74.22,54656.0,66.8903,66.8993,66.8543,66.8903,54656.0
2019-03-18 12:10:00,74.21,74.24,74.19,74.24,51612.0,66.8813,66.9084,66.8633,66.9084,51612.0
2019-03-18 12:15:00,74.24,74.28,74.23,74.27,98183.0,66.9084,66.9444,66.8993,66.9354,98183.0
2019-03-18 12:20:00,74.27,74.32,74.25,74.28,94687.0,66.9354,66.9805,66.9174,66.9444,94687.0
2019-03-18 12:25:00,74.28,74.32,74.27,74.3,44288.0,66.9444,66.9805,66.9354,66.9624,44288.0
2019-03-18 12:30:00,74.3,74.3,74.24,74.25,36312.0,66.9624,66.9624,66.9084,66.9174,36312.0
2019-03-18 12:35:00,74.25,74.32,74.24,74.31,45134.0,66.9174,66.9805,66.9084,66.9714,45134.0
2019-03-18 12:40:00,74.3,74.33,74.3,74.32,27498.0,66.9624,66.9895,66.9624,66.9805,27498.0
2019-03-18 12:45:00,74.32,74.37,74.31,74.35,46065.0,66.9805,67.0255,66.9714,67.0075,46065.0
2019-03-18 12:50:00,74.36,74.44,74.34,74.41,297585.0,67.0165,67.0886,66.9985,67.0616,297585.0
2019-03-18 12:55:00,74.41,74.44,74.38,74.42,48912.0,67.0616,67.0886,67.0345,67.0706,48912.0
2019-03-18 13:00:00,74.42,74.43,74.39,74.42,36438.0,67.0706,67.0796,67.0435,67.0706,36438.0
2019-03-18 13:05:00,74.42,74.46,74.39,74.44,50208.0,67.0706,67.1066,67.0435,67.0886,50208.0
2019-03-18 13:10:00,74.45,74.48,74.44,74.45,36638.0,67.0976,67.1247,67.0886,67.0976,36638.0
2019-03-18 13:15:00,74.45,74.46,74.43,74.45,31426.0,67.0976,67.1066,67.0796,67.0976,31426.0
2019-03-18 13:20:00,74.45,74.48,74.43,74.48,45330.0,67.0976,67.1247,67.0796,67.1247,45330.0
2019-03-18 13:25:00,74.48,74.51,74.44,74.46,100205.0,67.1247,67.1517,67.0886,67.1066,100205.0
2019-03-18 13:30:00,74.46,74.49,74.44,74.45,54542.0,67.1066,67.1337,67.0886,67.0976,54542.0
2019-03-18 13:35:00,74.45,74.48,74.44,74.48,45768.0,67.0976,67.1247,67.0886,67.1247,45768.0
2019-03-18 13:40:00,74.47,74.53,74.46,74.52,50262.0,67.1156,67.1697,67.1066,67.1607,50262.0
2019-03-18 13:45:00,74.52,74.53,74.49,74.5,174551.0,67.1607,67.1697,67.1337,67.1427,174551.0
2019-03-18 13:50:00,74.5,74.57,74.49,74.57,124568.0,67.1427,67.2058,67.1337,67.2058,124568.0
2019-03-18 13:55:00,74.56,74.57,74.52,74.53,93538.0,67.1968,67.2058,67.1607,67.1697,93538.0
2019-03-18 14:00:00,74.53,74.57,74.48,74.49,71502.0,67.1697,67.2058,67.1247,67.1337,71502.0
2019-03-18 14:05:00,74.5,74.51,74.48,74.5,89072.0,67.1427,67.1517,67.1247,67.1427,89072.0
2019-03-18 14:10:00,74.5,74.51,74.47,74.48,76559.0,67.1427,67.1517,67.1156,67.1247,76559.0
2019-03-18 14:15:00,74.48,74.51,74.47,74.48,69705.0,67.1247,67.1517,67.1156,67.1247,69705.0
2019-03-18 14:20:00,74.48,74.5,74.47,74.49,79495.0,67.1247,67.1427,67.1156,67.1337,79495.0
2019-03-18 14:25:00,74.5,74.57,74.5,74.54,88956.0,67.1427,67.2058,67.1427,67.1787,88956.0
2019-03-18 14:30:00,74.55,74.56,74.51,74.53,72169.0,67.1877,67.1968,67.1517,67.1697,72169.0
2019-03-18 14:35:00,74.53,74.59,74.53,74.58,104595.0,67.1697,67.2238,67.1697,67.2148,104595.0
2019-03-18 14:40:00,74.57,74.61,74.56,74.59,62353.0,67.2058,67.2418,67.1968,67.2238,62353.0
2019-03-18 14:45:00,74.59,74.64,74.59,74.62,60400.0,67.2238,67.2689,67.2238,67.2508,60400.0
2019-03-18 14:50:00,74.63,74.63,74.59,74.62,73473.0,67.2598,67.2598,67.2238,67.2508,73473.0
2019-03-18 14:55:00,74.61,74.63,74.57,74.62,106961.0,67.2418,67.2598,67.2058,67.2508,106961.0
2019-03-18 15:00:00,74.62,74.63,74.58,74.62,313616.0,67.2508,67.2598,67.2148,67.2508,313616.0
2019-03-18 15:05:00,74.61,74.61,74.58,74.59,160771.0,67.2418,67.2418,67.2148,67.2238,160771.0
2019-03-18 15:10:00,74.59,74.61,74.53,74.57,100229.0,67.2238,67.2418,67.1697,67.2058,100229.0
2019-03-18 15:15:00,74.57,74.64,74.57,74.64,88139.0,67.2058,67.2689,67.2058,67.2689,88139.0
2019-03-18 15:20:00,74.64,74.64,74.58,74.6,110769.0,67.2689,67.2689,67.2148,67.2328,110769.0
2019-03-18 15:25:00,74.61,74.63,74.55,74.56,220653.0,67.2418,67.2598,67.1877,67.1968,220653.0
2019-03-18 15:30:00,74.57,74.63,74.56,74.61,235189.0,67.2058,67.2598,67.1968,67.2418,235189.0
2019-03-18 15:35:00,74.61,74.63,74.58,74.61,153664.0,67.2418,67.2598,67.2148,67.2418,153664.0
2019-03-18 15:40:00,74.61,74.69,74.59,74.69,242156.0,67.2418,67.3139,67.2238,67.3139,242156.0
2019-03-18 15:45:00,74.69,74.77,74.69,74.76,367404.0,67.3139,67.386,67.3139,67.377,367404.0
2019-03-18 15:50:00,74.77,74.77,74.7,74.73,407963.0,67.386,67.386,67.3229,67.35,407963.0
2019-03-18 15:55:00,74.73,74.74,74.67,74.71,1276938.0,67.35,67.359,67.2959,67.3319,1276938.0
2019-03-19 09:30:00,74.96,75.12,74.9,75.03,219453.0,67.5573,67.7015,67.5032,67.6203,219453.0
2019-03-19 09:35:00,75.04,75.18,75.03,75.15,134047.0,67.6294,67.7555,67.6203,67.7285,134047.0
2019-03-19 09:40:00,75.16,75.17,75.06,75.11,77876.0,67.7375,67.7465,67.6474,67.6924,77876.0
2019-03-19 09:45:00,75.12,75.2,75.12,75.19,256169.0,67.7015,67.7736,67.7015,67.7645,256169.0
2019-03-19 09:50:00,75.19,75.22,75.04,75.06,170377.0,67.7645,67.7916,67.6294,67.6474,170377.0
2019-03-19 09:55:00,75.03,75.04,74.91,74.95,90046.0,67.6203,67.6294,67.5122,67.5482,90046.0
2019-03-19 10:00:00,74.95,75.02,74.94,75.01,174995.0,67.5482,67.6113,67.5392,67.6023,174995.0
2019-03-19 10:05:00,75.0,75.05,74.94,75.0,84597.0,67.5933,67.6384,67.5392,67.5933,84597.0
2019-03-19 10:10:00,75.0,75.01,74.95,74.96,87994.0,67.5933,67.6023,67.5482,67.5573,87994.0
2019-03-19 10:15:00,74.95,75.02,74.92,75.01,82719.0,67.5482,67.6113,67.5212,67.6023,82719.0
2019-03-19 10:20:00,75.01,75.01,74.95,74.96,174841.0,67.6023,67.6023,67.5482,67.5573,174841.0
2019-03-19 10:25:00,74.97,74.99,74.86,74.9,73776.0,67.5663,67.5843,67.4671,67.5032,73776.0
2019-03-19 10:30:00,74.9,74.96,74.88,74.94,75517.0,67.5032,67.5573,67.4852,67.5392,75517.0
2019-03-19 10:35:00,74.95,75.01,74.94,75.0,82382.0,67.5482,67.6023,67.5392,67.5933,82382.0
2019-03-19 10:40:00,74.99,74.99,74.89,74.9,66083.0,67.5843,67.5843,67.4942,67.5032,66083.0
2019-03-19 10:45:00,74.9,74.95,74.88,74.95,78228.0,67.5032,67.5482,67.4852,67.5482,78228.0
2019-03-19 10:50:00,74.94,74.95,74.89,74.89,81737.0,67.5392,67.5482,67.4942,67.4942,81737.0
2019-03-19 10:55:00,74.89,74.89,74.81,74.81,54015.0,67.4942,67.4942,67.4221,67.4221,54015.0
2019-03-19 11:00:00,74.82,74.92,74.81,74.89,98041.0,67.4311,67.5212,67.4221,67.4942,98041.0
2019-03-19 11:05:00,74.88,74.9,74.84,74.87,68760.0,67.4852,67.5032,67.4491,67.4761,68760.0
2019-03-19 11:10:00,74.87,74.95,74.83,74.92,149628.0,67.4761,67.5482,67.4401,67.5212,149628.0
2019-03-19 11:15:00,74.93,74.93,74.88,74.91,76659.0,67.5302,67.5302,67.4852,67.5122,76659.0
2019-03-19 11:20:00,74.91,74.95,74.9,74.92,134371.0,67.5122,67.5482,67.5032,67.5212,134371.0
2019-03-19 11:25:00,74.92,74.98,74.92,74.95,49277.0,67.5212,67.5753,67.5212,67.5482,49277.0
2019-03-19 11:30:00,74.94,74.95,74.89,74.9,81854.0,67.5392,67.5482,67.4942,67.5032,81854.0
2019-03-19 11:35:00,74.9,74.97,74.89,74.92,204744.0,67.5032,67.5663,67.4942,67.5212,204744.0
2019-03-19 11:40:00,74.92,74.94,74.9,74.93,124585.0,67.5212,67.5392,67.5032,67.5302,124585.0
2019-03-19 11:45:00,74.93,74.99,74.9,74.98,114942.0,67.5302,67.5843,67.5032,67.5753,114942.0
2019-03-19 11:50:00,75.0,75.03,74.96,74.96,74152.0,67.5933,67.6203,67.5573,67.5573,74152.0
2019-03-19 11:55:00,74.97,75.08,74.96,75.07,152818.0,67.5663,67.6654,67.5573,67.6564,152818.0
2019-03-19 12:00:00,75.07,75.1,75.05,75.05,106650.0,67.6564,67.6834,67.6384,67.6384,106650.0
2019-03-19 12:05:00,75.05,75.1,75.03,75.05,54533.0,67.6384,67.6834,67.6203,67.6384,54533.0
2019-03-19 12:10:00,75.04,75.08,75.04,75.06,85766.0,67.6294,67.6654,67.6294,67.6474,85766.0
2019-03-19 12:15:00,75.06,75.07,75.0,75.01,63302.0,67.6474,67.6564,67.5933,67.6023,63302.0
2019-03-19 12:20:00,75.01,75.02,74.97,74.98,42517.0,67.6023,67.6113,67.5663,67.5753,42517.0
2019-03-19 12:25:00,74.97,74.99,74.94,74.97,97375.0,67.5663,67.5843,67.5392,67.5663,97375.0
2019-03-19 12:30:00,74.97,75.0,74.93,74.94,56950.0,67.5663,67.5933,67.5302,67.5392,56950.0
2019-03-19 12:35:00,74.94,74.94,74.89,74.91,46564.0,67.5392,67.5392,67.4942,67.5122,46564.0
2019-03-19 12:40:00,74.92,74.96,74.91,74.92,121846.0,67.5212,67.5573,67.5122,67.5212,121846.0
2019-03-19 12:45:00,74.92,74.93,74.54,74.57,625091.0,67.5212,67.5302,67.1787,67.2058,625091.0
2019-03-19 12:50:00,74.56,74.68,74.53,74.62,234165.0,67.1968,67.3049,67.1697,67.2508,234165.0
2019-03-19 12:55:00,74.62,74.85,74.61,74.85,175063.0,67.2508,67.4581,67.2418,67.4581,175063.0
2019-03-19 13:00:00,74.85,74.87,74.8,74.86,275736.0,67.4581,67.4761,67.4131,67.4671,275736.0
2019-03-19 13:05:00,74.86,74.87,74.76,74.77,79694.0,67.4671,67.4761,67.377,67.386,79694.0
2019-03-19 13:10:00,74.78,74.86,74.76,74.84,175573.0,67.395,67.4671,67.377,67.4491,175573.0
2019-03-19 13:15:00,74.83,74.85,74.79,74.82,42128.0,67.4401,67.4581,67.404,67.4311,42128.0
2019-03-19 13:20:00,74.82,74.85,74.79,74.81,46292.0,67.4311,67.4581,67.404,67.4221,46292.0
2019-03-19 13:25:00,74.8,74.82,74.78,74.79,28572.0,67.4131,67.4311,67.395,67.404,28572.0
2019-03-19 13:30:00,74.79,74.81,74.77,74.79,56781.0,67.404,67.4221,67.386,67.404,56781.0
2019-03-19 13:35:00,74.79,74.81,74.76,74.76,47594.0,67.404,67.4221,67.377,67.377,47594.0
2019-03-19 13:40:00,74.75,74.78,74.71,74.71,80791.0,67.368,67.395,67.3319,67.3319,80791.0
2019-03-19 13:45:00,74.71,74.72,74.67,74.71,34214.0,67.3319,67.341,67.2959,67.3319,34214.0
2019-03-19 13:50:00,74.71,74.73,74.68,74.68,86383.0,67.3319,67.35,67.3049,67.3049,86383.0
2019-03-19 13:55:00,74.69,74.69,74.65,74.67,46853.0,67.3139,67.3139,67.2779,67.2959,46853.0
2019-03-19 14:00:00,74.66,74.68,74.64,74.66,38473.0,67.2869,67.3049,67.2689,67.2869,38473.0
2019-03-19 14:05:00,74.66,74.7,74.6,74.63,53434.0,67.2869,67.3229,67.2328,67.2598,53434.0
2019-03-19 14:10:00,74.63,74.64,74.54,74.57,104760.0,67.2598,67.2689,67.1787,67.2058,104760.0
2019-03-19 14:15:00,74.58,74.58,74.49,74.57,70972.0,67.2148,67.2148,67.1337,67.2058,70972.0
2019-03-19 14:20:00,74.58,74.6,74.53,74.55,62350.0,67.2148,67.2328,67.1697,67.1877,62350.0
2019-03-19 14:25:00,74.55,74.62,74.54,74.61,53296.0,67.1877,67.2508,67.1787,67.2418,53296.0
2019-03-19 14:30:00,74.62,74.63,74.57,74.6,50795.0,67.2508,67.2598,67.2058,67.2328,50795.0
2019-03-19 14:35:00,74.61,74.65,74.6,74.63,83517.0,67.2418,67.2779,67.2328,67.2598,83517.0
2019-03-19 14:40:00,74.63,74.7,74.62,74.69,63189.0,67.2598,67.3229,67.2508,67.3139,63189.0
2019-03-19 14:45:00,74.69,74.69,74.65,74.65,45935.0,67.3139,67.3139,67.2779,67.2779,45935.0
2019-03-19 14:50:00,74.65,74.65,74.59,74.64,77562.0,67.2779,67.2779,67.2238,67.2689,77562.0
2019-03-19 14:55:00,74.63,74.64,74.51,74.53,420812.0,67.2598,67.2689,67.1517,67.1697,420812.0
2019-03-19 15:00:00,74.54,74.58,74.48,74.52,170927.0,67.1787,67.2148,67.1247,67.1607,170927.0
2019-03-19 15:05:00,74.53,74.59,74.51,74.52,127056.0,67.1697,67.2238,67.1517,67.1607,127056.0
2019-03-19 15:10:00,74.53,74.53,74.44,74.46,139549.0,67.1697,67.1697,67.0886,67.1066,139549.0
2019-03-19 15:15:00,74.47,74.48,74.41,74.43,119963.0,67.1156,67.1247,67.0616,67.0796,119963.0
2019-03-19 15:20:00,74.42,74.42,74.33,74.34,104800.0,67.0706,67.0706,66.9895,66.9985,104800.0
2019-03-19 15:25:00,74.34,74.36,74.29,74.33,117557.0,66.9985,67.0165,66.9534,66.9895,117557.0
2019-03-19 15:30:00,74.33,74.38,74.28,74.32,212673.0,66.9895,67.0345,66.9444,66.9805,212673.0
2019-03-19 15:35:00,74.33,74.33,74.23,74.25,182198.0,66.9895,66.9895,66.8993,66.9174,182198.0
2019-03-19 15:40:00,74.24,74.24,74.15,74.19,289325.0,66.9084,66.9084,66.8272,66.8633,289325.0
2019-03-19 15:45:00,74.19,74.33,74.18,74.33,298001.0,66.8633,66.9895,66.8543,66.9895,298001.0
2019-03-19 15:50:00,74.33,74.35,74.24,74.27,458774.0,66.9895,67.0075,66.9084,66.9354,458774.0
2019-03-19 15:55:00,74.26,74.44,74.25,74.44,764331.0,66.9264,67.0886,66.9174,67.0886,764331.0
2019-03-20 09:30:00,74.25,74.34,74.07,74.14,246967.0,66.9174,66.9985,66.7551,66.8182,246967.0
2019-03-20 09:35:00,74.14,74.16,73.97,73.99,216016.0,66.8182,66.8363,66.665,66.683,216016.0
2019-03-20 09:40:00,73.99,74.04,73.92,73.95,358190.0,66.683,66.7281,66.62,66.647,358190.0
2019-03-20 09:45:00,73.95,73.98,73.88,73.92,110597.0,66.647,66.674,66.5839,66.62,110597.0
2019-03-20 09:50:00,73.92,73.98,73.87,73.88,76216.0,66.62,66.674,66.5749,66.5839,76216.0
2019-03-20 09:55:00,73.88,73.97,73.86,73.87,242797.0,66.5839,66.665,66.5659,66.5749,242797.0
2019-03-20 10:00:00,73.87,73.92,73.86,73.89,170213.0,66.5749,66.62,66.5659,66.5929,170213.0
2019-03-20 10:05:00,73.89,74.0,73.87,73.99,145280.0,66.5929,66.6921,66.5749,66.683,145280.0
2019-03-20 10:10:00,73.99,73.99,73.91,73.95,83636.0,66.683,66.683,66.6109,66.647,83636.0
2019-03-20 10:15:00,73.95,73.99,73.89,73.96,212537.0,66.647,66.683,66.5929,66.656,212537.0
2019-03-20 10:20:00,73.97,73.99,73.86,73.92,257600.0,66.665,66.683,66.5659,66.62,257600.0
2019-03-20 10:25:00,73.91,73.99,73.91,73.98,132889.0,66.6109,66.683,66.6109,66.674,132889.0
2019-03-20 10:30:00,73.99,74.0,73.91,73.91,121730.0,66.683,66.6921,66.6109,66.6109,121730.0
2019-03-20 10:35:00,73.92,73.97,73.89,73.92,139891.0,66.62,66.665,66.5929,66.62,139891.0
2019-03-20 10:40:00,73.93,73.97,73.88,73.93,131259.0,66.629,66.665,66.5839,66.629,131259.0
2019-03-20 10:45:00,73.94,74.03,73.93,74.01,98661.0,66.638,66.7191,66.629,66.7011,98661.0
2019-03-20 10:50:00,74.0,74.02,73.96,73.99,77221.0,66.6921,66.7101,66.656,66.683,77221.0
2019-03-20 10:55:00,73.99,74.04,73.98,74.01,68120.0,66.683,66.7281,66.674,66.7011,68120.0
2019-03-20 11:00:00,74.01,74.1,74.01,74.07,68340.0,66.7011,66.7822,66.7011,66.7551,68340.0
2019-03-20 11:05:00,74.07,74.1,74.06,74.09,50229.0,66.7551,66.7822,66.7461,66.7732,50229.0
2019-03-20 11:10:00,74.09,74.1,74.06,74.06,124863.0,66.7732,66.7822,66.7461,66.7461,124863.0
2019-03-20 11:15:00,74.06,74.12,74.03,74.11,47679.0,66.7461,66.8002,66.7191,66.7912,47679.0
2019-03-20 11:20:00,74.11,74.11,74.05,74.06,69191.0,66.7912,66.7912,66.7371,66.7461,69191.0
2019-03-20 11:25:00,74.06,74.07,74.02,74.05,36290.0,66.7461,66.7551,66.7101,66.7371,36290.0
2019-03-20 11:30:00,74.05,74.09,73.99,74.01,64106.0,66.7371,66.7732,66.683,66.7011,64106.0
2019-03-20 11:35:00,74.01,74.01,73.95,73.96,75420.0,66.7011,66.7011,66.647,66.656,75420.0
2019-03-20 11:40:00,73.95,73.96,73.88,73.89,84689.0,66.647,66.656,66.5839,66.5929,84689.0
2019-03-20 11:45:00,73.89,73.93,73.82,73.84,72972.0,66.5929,66.629,66.5298,66.5479,72972.0
2019-03-20 11:50:00,73.84,73.86,73.77,73.79,38926.0,66.5479,66.5659,66.4848,66.5028,38926.0
2019-03-20 11:55:00,73.78,73.78,73.68,73.73,101943.0,66.4938,66.4938,66.4037,66.4487,101943.0
2019-03-20 12:00:00,73.74,73.8,73.73,73.8,53497.0,66.4577,66.5118,66.4487,66.5118,53497.0
2019-03-20 12:05:00,73.79,73.83,73.79,73.83,53041.0,66.5028,66.5388,66.5028,66.5388,53041.0
2019-03-20 12:10:00,73.82,73.83,73.76,73.79,55388.0,66.5298,66.5388,66.4758,66.5028,55388.0
2019-03-20 12:15:00,73.8,73.83,73.77,73.77,59894.0,66.5118,66.5388,66.4848,66.4848,59894.0
2019-03-20 12:20:00,73.78,73.78,73.73,73.74,72662.0,66.4938,66.4938,66.4487,66.4577,72662.0
2019-03-20 12:25:00,73.74,73.8,73.73,73.78,39899.0,66.4577,66.5118,66.4487,66.4938,39899.0
2019-03-20 12:30:00,73.78,73.78,73.56,73.58,516803.0,66.4938,66.4938,66.2955,66.3135,516803.0
2019-03-20 12:35:00,73.57,73.63,73.52,73.62,169557.0,66.3045,66.3586,66.2595,66.3496,169557.0
2019-03-20 12:40:00,73.62,73.65,73.61,73.64,60143.0,66.3496,66.3766,66.3406,66.3676,60143.0
2019-03-20 12:45:00,73.64,73.69,73.61,73.67,60237.0,66.3676,66.4127,66.3406,66.3946,60237.0
2019-03-20 12:50:00,73.67,73.7,73.64,73.66,46627.0,66.3946,66.4217,66.3676,66.3856,46627.0
2019-03-20 12:55:00,73.67,73.73,73.67,73.72,29966.0,66.3946,66.4487,66.3946,66.4397,29966.0
2019-03-20 13:00:00,73.7,73.76,73.68,73.76,46590.0,66.4217,66.4758,66.4037,66.4758,46590.0
2019-03-20 13:05:00,73.76,73.8,73.74,73.75,30941.0,66.4758,66.5118,66.4577,66.4667,30941.0
2019-03-20 13:10:00,73.76,73.8,73.76,73.78,29171.0,66.4758,66.5118,66.4758,66.4938,29171.0
2019-03-20 13:15:00,73.78,73.79,73.74,73.74,32493.0,66.4938,66.5028,66.4577,66.4577,32493.0
2019-03-20 13:20:00,73.75,73.75,73.71,73.74,40458.0,66.4667,66.4667,66.4307,66.4577,40458.0
2019-03-20 13:25:00,73.74,73.76,73.71,73.72,37086.0,66.4577,66.4758,66.4307,66.4397,37086.0
2019-03-20 13:30:00,73.72,73.76,73.72,73.76,44794.0,66.4397,66.4758,66.4397,66.4758,44794.0
2019-03-20 13:35:00,73.76,73.83,73.75,73.83,65306.0,66.4758,66.5388,66.4667,66.5388,65306.0
2019-03-20 13:40:00,73.83,73.84,73.79,73.81,54261.0,66.5388,66.5479,66.5028,66.5208,54261.0
2019-03-20 13:45:00,73.82,73.84,73.78,73.82,36578.0,66.5298,66.5479,66.4938,66.5298,36578.0
2019-03-20 13:50:00,73.82,73.82,73.77,73.82,57640.0,66.5298,66.5298,66.4848,66.5298,57640.0
2019-03-20 13:55:00,73.82,73.86,73.8,73.86,135488.0,66.5298,66.5659,66.5118,66.5659,135488.0
2019-03-20 14:00:00,73.86,74.32,73.86,74.28,676199.0,66.5659,66.9805,66.5659,66.9444,676199.0
2019-03-20 14:05:00,74.29,74.4,74.22,74.26,343537.0,66.9534,67.0526,66.8903,66.9264,343537.0
2019-03-20 14:10:00,74.26,74.39,74.26,74.36,188088.0,66.9264,67.0435,66.9264,67.0165,188088.0
2019-03-20 14:15:00,74.36,74.37,74.22,74.23,145756.0,67.0165,67.0255,66.8903,66.8993,145756.0
2019-03-20 14:20:00,74.22,74.36,74.2,74.32,291365.0,66.8903,67.0165,66.8723,66.9805,291365.0
2019-03-20 14:25:00,74.34,74.45,74.31,74.44,275113.0,66.9985,67.0976,66.9714,67.0886,275113.0
2019-03-20 14:30:00,74.44,74.49,74.35,74.44,181161.0,67.0886,67.1337,67.0075,67.0886,181161.0
2019-03-20 14:35:00,74.44,74.48,74.39,74.46,119475.0,67.0886,67.1247,67.0435,67.1066,119475.0
2019-03-20 14:40:00,74.47,74.48,74.38,74.43,149902.0,67.1156,67.1247,67.0345,67.0796,149902.0
2019-03-20 14:45:00,74.43,74.53,74.41,74.48,159128.0,67.0796,67.1697,67.0616,67.1247,159128.0
2019-03-20 14:50:00,74.48,74.52,74.4,74.4,83297.0,67.1247,67.1607,67.0526,67.0526,83297.0
2019-03-20 14:55:00,74.4,74.45,74.35,74.4,139970.0,67.0526,67.0976,67.0075,67.0526,139970.0
2019-03-20 15:00:00,74.41,74.47,74.28,74.3,93793.0,67.0616,67.1156,66.9444,66.9624,93793.0
2019-03-20 15:05:00,74.3,74.36,74.25,74.36,145846.0,66.9624,67.0165,66.9174,67.0165,145846.0
2019-03-20 15:10:00,74.36,74.39,74.28,74.35,208745.0,67.0165,67.0435,66.9444,67.0075,208745.0
2019-03-20 15:15:00,74.36,74.37,74.29,74.32,83819.0,67.0165,67.0255,66.9534,66.9805,83819.0
2019-03-20 15:20:00,74.33,74.34,74.29,74.3,72764.0,66.9895,66.9985,66.9534,66.9624,72764.0
2019-03-20 15:25:00,74.3,74.31,74.25,74.28,73249.0,66.9624,66.9714,66.9174,66.9444,73249.0
2019-03-20 15:30:00,74.27,74.27,73.99,74.03,392091.0,66.9354,66.9354,66.683,66.7191,392091.0
2019-03-20 15:35:00,74.03,74.09,74.01,74.02,115596.0,66.7191,66.7732,66.7011,66.7101,115596.0
2019-03-20 15:40:00,74.02,74.04,73.96,74.02,108184.0,66.7101,66.7281,66.656,66.7101,108184.0
2019-03-20 15:45:00,74.0,74.13,74.0,74.04,171591.0,66.6921,66.8092,66.6921,66.7281,171591.0
2019-03-20 15:50:00,74.03,74.04,73.94,73.96,296838.0,66.7191,66.7281,66.638,66.656,296838.0
2019-03-20 15:55:00,73.96,74.02,73.9,73.93,674137.0,66.656,66.7101,66.6019,66.629,674137.0
2019-03-21 09:30:00,73.71,73.83,73.65,73.79,225721.0,66.4307,66.5388,66.3766,66.5028,225721.0
2019-03-21 09:35:00,73.8,73.98,73.76,73.93,176450.0,66.5118,66.674,66.4758,66.629,176450.0
2019-03-21 09:40:00,73.93,74.06,73.93,74.02,132634.0,66.629,66.7461,66.629,66.7101,132634.0
2019-03-21 09:45:00,74.02,74.06,73.99,74.05,57022.0,66.7101,66.7461,66.683,66.7371,57022.0
2019-03-21 09:50:00,74.05,74.1,74.02,74.07,254373.0,66.7371,66.7822,66.7101,66.7551,254373.0
2019-03-21 09:55:00,74.07,74.24,74.07,74.16,201214.0,66.7551,66.9084,66.7551,66.8363,201214.0
2019-03-21 10:00:00,74.16,74.22,74.14,74.21,121111.0,66.8363,66.8903,66.8182,66.8813,121111.0
2019-03-21 10:05:00,74.21,74.31,74.21,74.27,162893.0,66.8813,66.9714,66.8813,66.9354,162893.0
2019-03-21 10:10:00,74.27,74.31,74.21,74.24,58900.0,66.9354,66.9714,66.8813,66.9084,58900.0
2019-03-21 10:15:00,74.23,74.24,74.14,74.16,50379.0,66.8993,66.9084,66.8182,66.8363,50379.0
2019-03-21 10:20:00,74.16,74.2,74.14,74.19,239500.0,66.8363,66.8723,66.8182,66.8633,239500.0
2019-03-21 10:25:00,74.19,74.27,74.19,74.25,62383.0,66.8633,66.9354,66.8633,66.9174,62383.0
2019-03-21 10:30:00,74.25,74.29,74.22,74.29,128810.0,66.9174,66.9534,66.8903,66.9534,128810.0
2019-03-21 10:35:00,74.29,74.33,74.25,74.3,57870.0,66.9534,66.9895,66.9174,66.9624,57870.0
2019-03-21 10:40:00,74.31,74.32,74.26,74.3,61843.0,66.9714,66.9805,66.9264,66.9624,61843.0
2019-03-21 10:45:00,74.31,74.34,74.24,74.26,41199.0,66.9714,66.9985,66.9084,66.9264,41199.0
2019-03-21 10:50:00,74.26,74.36,74.25,74.36,45388.0,66.9264,67.0165,66.9174,67.0165,45388.0
2019-03-21 10:55:00,74.36,74.4,74.31,74.4,66858.0,67.0165,67.0526,66.9714,67.0526,66858.0
2019-03-21 11:00:00,74.4,74.5,74.39,74.45,159132.0,67.0526,67.1427,67.0435,67.0976,159132.0
2019-03-21 11:05:00,74.45,74.48,74.4,74.43,391955.0,67.0976,67.1247,67.0526,67.0796,391955.0
2019-03-21 11:10:00,74.43,74.45,74.4,74.44,198324.0,67.0796,67.0976,67.0526,67.0886,198324.0
2019-03-21 11:15:00,74.44,74.47,74.43,74.46,196860.0,67.0886,67.1156,67.0796,67.1066,196860.0
2019-03-21 11:20:00,74.47,74.52,74.46,74.51,78078.0,67.1156,67.1607,67.1066,67.1517,78078.0
2019-03-21 11:25:00,74.52,74.58,74.49,74.5,119229.0,67.1607,67.2148,67.1337,67.1427,119229.0
2019-03-21 11:30:00,74.5,74.56,74.46,74.5,140828.0,67.1427,67.1968,67.1066,67.1427,140828.0
2019-03-21 11:35:00,74.5,74.53,74.49,74.51,41727.0,67.1427,67.1697,67.1337,67.1517,41727.0
2019-03-21 11:40:00,74.51,74.61,74.49,74.56,144272.0,67.1517,67.2418,67.1337,67.1968,144272.0
2019-03-21 11:45:00,74.55,74.63,74.55,74.61,66072.0,67.1877,67.2598,67.1877,67.2418,66072.0
2019-03-21 11:50:00,74.61,74.65,74.6,74.62,125338.0,67.2418,67.2779,67.2328,67.2508,125338.0
2019-03-21 11:55:00,74.63,74.69,74.6,74.69,164905.0,67.2598,67.3139,67.2328,67.3139,164905.0
2019-03-21 12:00:00,74.68,74.69,74.59,74.6,117063.0,67.3049,67.3139,67.2238,67.2328,117063.0
2019-03-21 12:05:00,74.6,74.62,74.56,74.59,50013.0,67.2328,67.2508,67.1968,67.2238,50013.0
2019-03-21 12:10:00,74.6,74.62,74.58,74.58,101254.0,67.2328,67.2508,67.2148,67.2148,101254.0
2019-03-21 12:15:00,74.59,74.6,74.52,74.53,85733.0,67.2238,67.2328,67.1607,67.1697,85733.0
2019-03-21 12:20:00,74.53,74.53,74.48,74.51,62365.0,67.1697,67.1697,67.1247,67.1517,62365.0
2019-03-21 12:25:00,74.52,74.52,74.4,74.42,66995.0,67.1607,67.1607,67.0526,67.0706,66995.0
2019-03-21 12:30:00,74.43,74.44,74.39,74.41,63558.0,67.0796,67.0886,67.0435,67.0616,63558.0
2019-03-21 12:35:00,74.41,74.43,74.37,74.4,39625.0,67.0616,67.0796,67.0255,67.0526,39625.0
2019-03-21 12:40:00,74.4,74.47,74.39,74.45,41254.0,67.0526,67.1156,67.0435,67.0976,41254.0
2019-03-21 12:45:00,74.45,74.46,74.4,74.43,31186.0,67.0976,67.1066,67.0526,67.0796,31186.0
2019-03-21 12:50:00,74.44,74.46,74.39,74.45,25394.0,67.0886,67.1066,67.0435,67.0976,25394.0
2019-03-21 12:55:00,74.45,74.47,74.43,74.45,22996.0,67.0976,67.1156,67.0796,67.0976,22996.0
2019-03-21 13:00:00,74.45,74.55,74.45,74.53,50941.0,67.0976,67.1877,67.0976,67.1697,50941.0
2019-03-21 13:05:00,74.53,74.56,74.52,74.54,40880.0,67.1697,67.1968,67.1607,67.1787,40880.0
2019-03-21 13:10:00,74.55,74.57,74.53,74.53,28382.0,67.1877,67.2058,67.1697,67.1697,28382.0
2019-03-21 13:15:00,74.52,74.52,74.47,74.49,18519.0,67.1607,67.1607,67.1156,67.1337,18519.0
2019-03-21 13:20:00,74.48,74.5,74.46,74.5,25455.0,67.1247,67.1427,67.1066,67.1427,25455.0
2019-03-21 13:25:00,74.5,74.54,74.49,74.54,46422.0,67.1427,67.1787,67.1337,67.1787,46422.0
2019-03-21 13:30:00,74.54,74.56,74.5,74.51,63891.0,67.1787,67.1968,67.1427,67.1517,63891.0
2019-03-21 13:35:00,74.51,74.52,74.44,74.45,50965.0,67.1517,67.1607,67.0886,67.0976,50965.0
2019-03-21 13:40:00,74.45,74.51,74.42,74.46,72923.0,67.0976,67.1517,67.0706,67.1066,72923.0
2019-03-21 13:45:00,74.46,74.5,74.42,74.5,61566.0,67.1066,67.1427,67.0706,67.1427,61566.0
2019-03-21 13:50:00,74.5,74.55,74.49,74.54,161282.0,67.1427,67.1877,67.1337,67.1787,161282.0
2019-03-21 13:55:00,74.53,74.53,74.45,74.49,65233.0,67.1697,67.1697,67.0976,67.1337,65233.0
2019-03-21 14:00:00,74.5,74.56,74.5,74.55,75063.0,67.1427,67.1968,67.1427,67.1877,75063.0
2019-03-21 14:05:00,74.55,74.58,74.53,74.56,52700.0,67.1877,67.2148,67.1697,67.1968,52700.0
2019-03-21 14:10:00,74.56,74.62,74.55,74.59,113649.0,67.1968,67.2508,67.1877,67.2238,113649.0
2019-03-21 14:15:00,74.58,74.63,74.58,74.59,269206.0,67.2148,67.2598,67.2148,67.2238,269206.0
2019-03-21 14:20:00,74.58,74.62,74.58,74.61,81832.0,67.2148,67.2508,67.2148,67.2418,81832.0
2019-03-21 14:25:00,74.61,74.66,74.59,74.66,83583.0,67.2418,67.2869,67.2238,67.2869,83583.0
2019-03-21 14:30:00,74.66,74.71,74.65,74.69,114140.0,67.2869,67.3319,67.2779,67.3139,114140.0
2019-03-21 14:35:00,74.69,74.76,74.68,74.75,106288.0,67.3139,67.377,67.3049,67.368,106288.0
2019-03-21 14:40:00,74.75,74.78,74.73,74.77,79555.0,67.368,67.395,67.35,67.386,79555.0
2019-03-21 14:45:00,74.78,74.8,74.77,74.78,70278.0,67.395,67.4131,67.386,67.395,70278.0
2019-03-21 14:50:00,74.79,74.8,74.73,74.75,78726.0,67.404,67.4131,67.35,67.368,78726.0
2019-03-21 14:55:00,74.74,74.74,74.64,74.65,89096.0,67.359,67.359,67.2689,67.2779,89096.0
2019-03-21 15:00:00,74.66,74.71,74.62,74.7,138336.0,67.2869,67.3319,67.2508,67.3229,138336.0
2019-03-21 15:05:00,74.7,74.8,74.7,74.73,128101.0,67.3229,67.4131,67.3229,67.35,128101.0
2019-03-21 15:10:00,74.73,74.73,74.63,74.65,264923.0,67.35,67.35,67.2598,67.2779,264923.0
2019-03-21 15:15:00,74.65,74.71,74.62,74.71,90581.0,67.2779,67.3319,67.2508,67.3319,90581.0
2019-03-21 15:20:00,74.71,74.74,74.68,74.74,162658.0,67.3319,67.359,67.3049,67.359,162658.0
2019-03-21 15:25:00,74.74,74.76,74.69,74.7,319160.0,67.359,67.377,67.3139,67.3229,319160.0
2019-03-21 15:30:00,74.7,74.75,74.67,74.71,170825.0,67.3229,67.368,67.2959,67.3319,170825.0
2019-03-21 15:35:00,74.71,74.76,74.67,74.73,100946.0,67.3319,67.377,67.2959,67.35,100946.0
2019-03-21 15:40:00,74.72,74.8,74.7,74.78,154529.0,67.341,67.4131,67.3229,67.395,154529.0
2019-03-21 15:45:00,74.78,74.79,74.69,74.71,493027.0,67.395,67.404,67.3139,67.3319,493027.0
2019-03-21 15:50:00,74.71,74.73,74.65,74.66,390484.0,67.3319,67.35,67.2779,67.2869,390484.0
2019-03-21 15:55:00,74.66,74.69,74.59,74.64,854762.0,67.2869,67.3139,67.2238,67.2689,854762.0
2019-03-22 09:30:00,74.22,74.27,74.1,74.15,280658.0,66.8903,66.9354,66.7822,66.8272,280658.0
2019-03-22 09:35:00,74.15,74.19,74.04,74.08,226479.0,66.8272,66.8633,66.7281,66.7642,226479.0
2019-03-22 09:40:00,74.08,74.1,73.98,73.98,236093.0,66.7642,66.7822,66.674,66.674,236093.0
2019-03-22 09:45:00,73.97,73.97,73.75,73.76,245638.0,66.665,66.665,66.4667,66.4758,245638.0
2019-03-22 09:50:00,73.76,73.82,73.63,73.65,237266.0,66.4758,66.5298,66.3586,66.3766,237266.0
2019-03-22 09:55:00,73.63,73.71,73.57,73.66,335558.0,66.3586,66.4307,66.3045,66.3856,335558.0
2019-03-22 10:00:00,73.66,73.73,73.61,73.62,247319.0,66.3856,66.4487,66.3406,66.3496,247319.0
2019-03-22 10:05:00,73.62,73.72,73.6,73.7,188528.0,66.3496,66.4397,66.3316,66.4217,188528.0
2019-03-22 10:10:00,73.69,73.76,73.66,73.72,117625.0,66.4127,66.4758,66.3856,66.4397,117625.0
2019-03-22 10:15:00,73.71,73.86,73.68,73.85,171302.0,66.4307,66.5659,66.4037,66.5569,171302.0
2019-03-22 10:20:00,73.85,73.92,73.8,73.8,176634.0,66.5569,66.62,66.5118,66.5118,176634.0
2019-03-22 10:25:00,73.8,73.82,73.67,73.69,132057.0,66.5118,66.5298,66.3946,66.4127,132057.0
2019-03-22 10:30:00,73.7,73.78,73.68,73.69,122389.0,66.4217,66.4938,66.4037,66.4127,122389.0
2019-03-22 10:35:00,73.69,73.79,73.68,73.75,81381.0,66.4127,66.5028,66.4037,66.4667,81381.0
2019-03-22 10:40:00,73.75,73.76,73.63,73.74,115084.0,66.4667,66.4758,66.3586,66.4577,115084.0
2019-03-22 10:45:00,73.74,73.74,73.62,73.63,236679.0,66.4577,66.4577,66.3496,66.3586,236679.0
2019-03-22 10:50:00,73.63,73.64,73.57,73.64,115433.0,66.3586,66.3676,66.3045,66.3676,115433.0
2019-03-22 10:55:00,73.64,73.68,73.51,73.51,116224.0,66.3676,66.4037,66.2505,66.2505,116224.0
2019-03-22 11:00:00,73.51,73.54,73.46,73.48,244391.0,66.2505,66.2775,66.2054,66.2234,244391.0
2019-03-22 11:05:00,73.48,73.51,73.44,73.46,533111.0,66.2234,66.2505,66.1874,66.2054,533111.0
2019-03-22 11:10:00,73.46,73.5,73.35,73.49,313117.0,66.2054,66.2414,66.1063,66.2324,313117.0
2019-03-22 11:15:00,73.5,73.54,73.38,73.5,297734.0,66.2414,66.2775,66.1333,66.2414,297734.0
2019-03-22 11:20:00,73.5,73.51,73.4,73.42,141154.0,66.2414,66.2505,66.1513,66.1693,141154.0
2019-03-22 11:25:00,73.42,73.48,73.36,73.38,120310.0,66.1693,66.2234,66.1153,66.1333,120310.0
2019-03-22 11:30:00,73.37,73.42,73.32,73.33,330995.0,66.1243,66.1693,66.0792,66.0882,330995.0
2019-03-22 11:35:00,73.34,73.34,73.23,73.24,220544.0,66.0972,66.0972,65.9981,66.0071,220544.0
2019-03-22 11:40:00,73.25,73.28,73.16,73.21,299955.0,66.0161,66.0432,65.935,65.9801,299955.0
2019-03-22 11:45:00,73.21,73.28,73.18,73.22,171452.0,65.9801,66.0432,65.953,65.9891,171452.0
2019-03-22 11:50:00,73.21,73.23,73.06,73.07,163110.0,65.9801,65.9981,65.8449,65.8539,163110.0
2019-03-22 11:55:00,73.08,73.13,72.98,72.98,179391.0,65.8629,65.908,65.7728,65.7728,179391.0
2019-03-22 12:00:00,72.98,73.16,72.96,73.14,197517.0,65.7728,65.935,65.7548,65.917,197517.0
2019-03-22 12:05:00,73.13,73.19,73.12,73.16,117611.0,65.908,65.9621,65.899,65.935,117611.0
2019-03-22 12:10:00,73.16,73.18,73.07,73.07,116531.0,65.935,65.953,65.8539,65.8539,116531.0
2019-03-22 12:15:00,73.07,73.2,73.05,73.11,177391.0,65.8539,65.9711,65.8359,65.89,177391.0
2019-03-22 12:20:00,73.11,73.17,73.07,73.1,136787.0,65.89,65.944,65.8539,65.8809,136787.0
2019-03-22 12:25:00,73.11,73.11,73.01,73.06,138764.0,65.89,65.89,65.7998,65.8449,138764.0
2019-03-22 12:30:00,73.05,73.16,73.03,73.15,118211.0,65.8359,65.935,65.8179,65.926,118211.0
2019-03-22 12:35:00,73.14,73.16,73.05,73.06,92407.0,65.917,65.935,65.8359,65.8449,92407.0
2019-03-22 12:40:00,73.06,73.06,72.92,72.93,173418.0,65.8449,65.8449,65.7187,65.7277,173418.0
2019-03-22 12:45:00,72.94,73.03,72.93,72.98,233305.0,65.7367,65.8179,65.7277,65.7728,233305.0
2019-03-22 12:50:00,72.97,73.15,72.96,73.14,233780.0,65.7638,65.926,65.7548,65.917,233780.0
2019-03-22 12:55:00,73.13,73.15,73.04,73.14,118735.0,65.908,65.926,65.8269,65.917,118735.0
2019-03-22 13:00:00,73.14,73.26,73.12,73.22,104053.0,65.917,66.0251,65.899,65.9891,104053.0
2019-03-22 13:05:00,73.22,73.3,73.22,73.29,57099.0,65.9891,66.0612,65.9891,66.0522,57099.0
2019-03-22 13:10:00,73.29,73.29,73.17,73.21,340114.0,66.0522,66.0522,65.944,65.9801,340114.0
2019-03-22 13:15:00,73.21,73.24,73.18,73.19,343840.0,65.9801,66.0071,65.953,65.9621,343840.0
2019-03-22 13:20:00,73.2,73.21,73.14,73.15,349013.0,65.9711,65.9801,65.917,65.926,349013.0
2019-03-22 13:25:00,73.15,73.17,73.13,73.16,97108.0,65.926,65.944,65.908,65.935,97108.0
2019-03-22 13:30:00,73.15,73.26,73.14,73.19,73868.0,65.926,66.0251,65.917,65.9621,73868.0
2019-03-22 13:35:00,73.19,73.24,73.17,73.18,89630.0,65.9621,66.0071,65.944,65.953,89630.0
2019-03-22 13:40:00,73.18,73.24,73.17,73.24,46561.0,65.953,66.0071,65.944,66.0071,46561.0
2019-03-22 13:45:00,73.23,73.24,73.17,73.19,62941.0,65.9981,66.0071,65.944,65.9621,62941.0
2019-03-22 13:50:00,73.18,73.21,73.15,73.2,92457.0,65.953,65.9801,65.926,65.9711,92457.0
2019-03-22 13:55:00,73.19,73.19,73.09,73.13,114847.0,65.9621,65.9621,65.8719,65.908,114847.0
2019-03-22 14:00:00,73.13,73.24,73.12,73.24,299117.0,65.908,66.0071,65.899,66.0071,299117.0
2019-03-22 14:05:00,73.24,73.27,73.21,73.25,113177.0,66.0071,66.0342,65.9801,66.0161,113177.0
2019-03-22 14:10:00,73.24,73.35,73.24,73.35,94850.0,66.0071,66.1063,66.0071,66.1063,94850.0
2019-03-22 14:15:00,73.36,73.49,73.36,73.41,165639.0,66.1153,66.2324,66.1153,66.1603,165639.0
2019-03-22 14:20:00,73.41,73.45,73.4,73.41,78454.0,66.1603,66.1964,66.1513,66.1603,78454.0
2019-03-22 14:25:00,73.42,73.42,73.37,73.37,102846.0,66.1693,66.1693,66.1243,66.1243,102846.0
2019-03-22 14:30:00,73.37,73.39,73.27,73.28,108827.0,66.1243,66.1423,66.0342,66.0432,108827.0
2019-03-22 14:35:00,73.29,73.34,73.26,73.33,83500.0,66.0522,66.0972,66.0251,66.0882,83500.0
2019-03-22 14:40:00,73.33,73.43,73.33,73.4,86354.0,66.0882,66.1784,66.0882,66.1513,86354.0
2019-03-22 14:45:00,73.4,73.49,73.39,73.47,79853.0,66.1513,66.2324,66.1423,66.2144,79853.0
2019-03-22 14:50:00,73.47,73.55,73.45,73.47,81131.0,66.2144,66.2865,66.1964,66.2144,81131.0
2019-03-22 14:55:00,73.47,73.52,73.47,73.49,60443.0,66.2144,66.2595,66.2144,66.2324,60443.0
2019-03-22 15:00:00,73.49,73.57,73.42,73.43,92753.0,66.2324,66.3045,66.1693,66.1784,92753.0
2019-03-22 15:05:00,73.43,73.51,73.42,73.45,100586.0,66.1784,66.2505,66.1693,66.1964,100586.0
2019-03-22 15:10:00,73.45,73.48,73.36,73.37,231300.0,66.1964,66.2234,66.1153,66.1243,231300.0
2019-03-22 15:15:00,73.37,73.43,73.31,73.36,133477.0,66.1243,66.1784,66.0702,66.1153,133477.0
2019-03-22 15:20:00,73.36,73.43,73.35,73.43,119330.0,66.1153,66.1784,66.1063,66.1784,119330.0
2019-03-22 15:25:00,73.42,73.43,73.27,73.28,173582.0,66.1693,66.1784,66.0342,66.0432,173582.0
2019-03-22 15:30:00,73.27,73.29,73.1,73.11,424098.0,66.0342,66.0522,65.8809,65.89,424098.0
2019-03-22 15:35:00,73.11,73.2,73.08,73.1,390399.0,65.89,65.9711,65.8629,65.8809,390399.0
2019-03-22 15:40:00,73.09,73.13,73.03,73.04,272268.0,65.8719,65.908,65.8179,65.8269,272268.0
2019-03-22 15:45:00,73.05,73.18,73.04,73.12,358372.0,65.8359,65.953,65.8269,65.899,358372.0
2019-03-22 15:50:00,73.12,73.12,72.99,73.01,569001.0,65.899,65.899,65.7818,65.7998,569001.0
2019-03-22 15:55:00,73.01,73.02,72.9,72.94,2857017.0,65.7998,65.8088,65.7007,65.7367,2857017.0
2019-03-25 09:30:00,72.97,73.17,72.94,73.17,288567.0,65.7638,65.944,65.7367,65.944,288567.0
2019-03-25 09:35:00,73.17,73.49,73.17,73.48,503864.0,65.944,66.2324,65.944,66.2234,503864.0
2019-03-25 09:40:00,73.47,73.48,73.2,73.2,213604.0,66.2144,66.2234,65.9711,65.9711,213604.0
2019-03-25 09:45:00,73.2,73.2,72.97,73.0,324219.0,65.9711,65.9711,65.7638,65.7908,324219.0
2019-03-25 09:50:00,72.99,73.17,72.99,73.08,220150.0,65.7818,65.944,65.7818,65.8629,220150.0
2019-03-25 09:55:00,73.07,73.1,73.01,73.03,196646.0,65.8539,65.8809,65.7998,65.8179,196646.0
2019-03-25 10:00:00,73.03,73.07,72.93,72.98,163910.0,65.8179,65.8539,65.7277,65.7728,163910.0
2019-03-25 10:05:00,72.98,73.09,72.97,72.99,209217.0,65.7728,65.8719,65.7638,65.7818,209217.0
2019-03-25 10:10:00,72.98,73.0,72.89,72.92,270087.0,65.7728,65.7908,65.6917,65.7187,270087.0
2019-03-25 10:15:00,72.91,73.03,72.91,72.97,115909.0,65.7097,65.8179,65.7097,65.7638,115909.0
2019-03-25 10:20:00,72.96,73.01,72.94,72.99,173977.0,65.7548,65.7998,65.7367,65.7818,173977.0
2019-03-25 10:25:00,73.0,73.1,72.98,73.09,202697.0,65.7908,65.8809,65.7728,65.8719,202697.0
2019-03-25 10:30:00,73.08,73.19,73.05,73.12,202957.0,65.8629,65.9621,65.8359,65.899,202957.0
2019-03-25 10:35:00,73.11,73.12,73.04,73.05,106672.0,65.89,65.899,65.8269,65.8359,106672.0
2019-03-25 10:40:00,73.04,73.08,72.99,73.05,132345.0,65.8269,65.8629,65.7818,65.8359,132345.0
2019-03-25 10:45:00,73.04,73.11,72.99,73.09,120386.0,65.8269,65.89,65.7818,65.8719,120386.0
2019-03-25 10:50:00,73.1,73.3,73.1,73.25,138677.0,65.8809,66.0612,65.8809,66.0161,138677.0
2019-03-25 10:55:00,73.26,73.33,73.25,73.29,192793.0,66.0251,66.0882,66.0161,66.0522,192793.0
2019-03-25 11:00:00,73.29,73.31,73.21,73.22,128843.0,66.0522,66.0702,65.9801,65.9891,128843.0
2019-03-25 11:05:00,73.21,73.3,73.19,73.3,101272.0,65.9801,66.0612,65.9621,66.0612,101272.0
2019-03-25 11:10:00,73.29,73.35,73.23,73.33,83516.0,66.0522,66.1063,65.9981,66.0882,83516.0
2019-03-25 11:15:00,73.31,73.4,73.31,73.39,164967.0,66.0702,66.1513,66.0702,66.1423,164967.0
2019-03-25 11:20:00,73.4,73.44,73.36,73.38,120783.0,66.1513,66.1874,66.1153,66.1333,120783.0
2019-03-25 11:25:00,73.39,73.51,73.39,73.51,322647.0,66.1423,66.2505,66.1423,66.2505,322647.0
2019-03-25 11:30:00,73.5,73.51,73.38,73.39,131518.0,66.2414,66.2505,66.1333,66.1423,131518.0
2019-03-25 11:35:00,73.4,73.4,73.32,73.34,104021.0,66.1513,66.1513,66.0792,66.0972,104021.0
2019-03-25 11:40:00,73.34,73.35,73.21,73.23,198571.0,66.0972,66.1063,65.9801,65.9981,198571.0
2019-03-25 11:45:00,73.23,73.26,73.18,73.2,151627.0,65.9981,66.0251,65.953,65.9711,151627.0
2019-03-25 11:50:00,73.19,73.24,73.18,73.23,60066.0,65.9621,66.0071,65.953,65.9981,60066.0
2019-03-25 11:55:00,73.23,73.26,73.13,73.14,176497.0,65.9981,66.0251,65.908,65.917,176497.0
2019-03-25 12:00:00,73.14,73.2,73.11,73.2,82647.0,65.917,65.9711,65.89,65.9711,82647.0
2019-03-25 12:05:00,73.2,73.22,73.13,73.18,88387.0,65.9711,65.9891,65.908,65.953,88387.0
2019-03-25 12:10:00,73.17,73.22,73.13,73.15,86669.0,65.944,65.9891,65.908,65.926,86669.0
2019-03-25 12:15:00,73.15,73.21,73.13,73.2,71662.0,65.926,65.9801,65.908,65.9711,71662.0
2019-03-25 12:20:00,73.21,73.26,73.2,73.25,45965.0,65.9801,66.0251,65.9711,66.0161,45965.0
2019-03-25 12:25:00,73.24,73.27,73.18,73.18,56146.0,66.0071,66.0342,65.953,65.953,56146.0
2019-03-25 12:30:00,73.18,73.21,73.09,73.12,64892.0,65.953,65.9801,65.8719,65.899,64892.0
2019-03-25 12:35:00,73.11,73.11,72.99,72.99,97014.0,65.89,65.89,65.7818,65.7818,97014.0
2019-03-25 12:40:00,72.99,73.01,72.91,72.95,118295.0,65.7818,65.7998,65.7097,65.7458,118295.0
2019-03-25 12:45:00,72.94,72.98,72.93,72.97,164939.0,65.7367,65.7728,65.7277,65.7638,164939.0
2019-03-25 12:50:00,72.97,73.03,72.97,73.02,112799.0,65.7638,65.8179,65.7638,65.8088,112799.0
2019-03-25 12:55:00,73.02,73.11,73.0,73.11,160532.0,65.8088,65.89,65.7908,65.89,160532.0
2019-03-25 13:00:00,73.11,73.12,72.98,73.01,112227.0,65.89,65.899,65.7728,65.7998,112227.0
2019-03-25 13:05:00,73.0,73.05,72.97,73.03,132822.0,65.7908,65.8359,65.7638,65.8179,132822.0
2019-03-25 13:10:00,73.03,73.19,73.01,73.17,143644.0,65.8179,65.9621,65.7998,65.944,143644.0
2019-03-25 13:15:00,73.17,73.17,73.08,73.12,260889.0,65.944,65.944,65.8629,65.899,260889.0
2019-03-25 13:20:00,73.13,73.15,73.05,73.1,101652.0,65.908,65.926,65.8359,65.8809,101652.0
2019-03-25 13:25:00,73.09,73.12,73.03,73.06,63318.0,65.8719,65.899,65.8179,65.8449,63318.0
2019-03-25 13:30:00,73.06,73.08,72.99,73.05,112045.0,65.8449,65.8629,65.7818,65.8359,112045.0
2019-03-25 13:35:00,73.05,73.09,73.04,73.06,52283.0,65.8359,65.8719,65.8269,65.8449,52283.0
2019-03-25 13:40:00,73.06,73.08,73.0,73.01,63861.0,65.8449,65.8629,65.7908,65.7998,63861.0
2019-03-25 13:45:00,73.01,73.01,72.9,72.92,147708.0,65.7998,65.7998,65.7007,65.7187,147708.0
2019-03-25 13:50:00,72.94,72.96,72.86,72.88,148148.0,65.7367,65.7548,65.6646,65.6827,148148.0
2019-03-25 13:55:00,72.88,72.92,72.85,72.89,86746.0,65.6827,65.7187,65.6556,65.6917,86746.0
2019-03-25 14:00:00,72.88,72.96,72.87,72.92,74558.0,65.6827,65.7548,65.6737,65.7187,74558.0
2019-03-25 14:05:00,72.92,72.93,72.83,72.85,78990.0,65.7187,65.7277,65.6376,65.6556,78990.0
2019-03-25 14:10:00,72.85,72.92,72.84,72.91,165931.0,65.6556,65.7187,65.6466,65.7097,165931.0
2019-03-25 14:15:00,72.91,72.94,72.82,72.83,91096.0,65.7097,65.7367,65.6286,65.6376,91096.0
2019-03-25 14:20:00,72.84,72.86,72.81,72.83,57880.0,65.6466,65.6646,65.6196,65.6376,57880.0
2019-03-25 14:25:00,72.83,72.87,72.79,72.87,101292.0,65.6376,65.6737,65.6016,65.6737,101292.0
2019-03-25 14:30:00,72.87,72.98,72.86,72.98,100587.0,65.6737,65.7728,65.6646,65.7728,100587.0
2019-03-25 14:35:00,72.98,72.99,72.94,72.96,62265.0,65.7728,65.7818,65.7367,65.7548,62265.0
2019-03-25 14:40:00,72.95,73.05,72.94,73.02,114662.0,65.7458,65.8359,65.7367,65.8088,114662.0
2019-03-25 14:45:00,73.03,73.04,72.99,73.01,45921.0,65.8179,65.8269,65.7818,65.7998,45921.0
2019-03-25 14:50:00,73.01,73.03,72.97,72.99,60442.0,65.7998,65.8179,65.7638,65.7818,60442.0
2019-03-25 14:55:00,73.0,73.09,72.98,73.08,59550.0,65.7908,65.8719,65.7728,65.8629,59550.0
2019-03-25 15:00:00,73.08,73.14,73.02,73.05,155292.0,65.8629,65.917,65.8088,65.8359,155292.0
2019-03-25 15:05:00,73.05,73.14,73.04,73.12,82871.0,65.8359,65.917,65.8269,65.899,82871.0
2019-03-25 15:10:00,73.11,73.22,73.1,73.18,119076.0,65.89,65.9891,65.8809,65.953,119076.0
2019-03-25 15:15:00,73.18,73.19,73.1,73.1,83166.0,65.953,65.9621,65.8809,65.8809,83166.0
2019-03-25 15:20:00,73.1,73.19,73.07,73.17,110012.0,65.8809,65.9621,65.8539,65.944,110012.0
2019-03-25 15:25:00,73.16,73.22,73.14,73.17,55235.0,65.935,65.9891,65.917,65.944,55235.0
2019-03-25 15:30:00,73.16,73.18,73.11,73.13,84517.0,65.935,65.953,65.89,65.908,84517.0
2019-03-25 15:35:00,73.13,73.19,73.11,73.12,69330.0,65.908,65.9621,65.89,65.899,69330.0
2019-03-25 15:40:00,73.12,73.21,73.12,73.19,159696.0,65.899,65.9801,65.899,65.9621,159696.0
2019-03-25 15:45:00,73.19,73.23,73.05,73.07,226537.0,65.9621,65.9981,65.8359,65.8539,226537.0
2019-03-25 15:50:00,73.06,73.17,73.06,73.14,338402.0,65.8449,65.944,65.8449,65.917,338402.0
2019-03-25 15:55:00,73.14,73.19,73.08,73.13,994892.0,65.917,65.9621,65.8629,65.908,994892.0
2019-03-26 09:30:00,73.64,73.7,73.6,73.65,226104.0,66.3676,66.4217,66.3316,66.3766,226104.0
2019-03-26 09:35:00,73.64,73.72,73.63,73.7,183231.0,66.3676,66.4397,66.3586,66.4217,183231.0
2019-03-26 09:40:00,73.71,73.83,73.69,73.83,163019.0,66.4307,66.5388,66.4127,66.5388,163019.0
2019-03-26 09:45:00,73.84,73.87,73.73,73.74,146437.0,66.5479,66.5749,66.4487,66.4577,146437.0
2019-03-26 09:50:00,73.74,73.74,73.62,73.71,109431.0,66.4577,66.4577,66.3496,66.4307,109431.0
2019-03-26 09:55:00,73.71,73.78,73.69,73.78,94291.0,66.4307,66.4938,66.4127,66.4938,94291.0
2019-03-26 10:00:00,73.78,73.79,73.63,73.64,233279.0,66.4938,66.5028,66.3586,66.3676,233279.0
2019-03-26 10:05:00,73.64,73.65,73.53,73.55,151265.0,66.3676,66.3766,66.2685,66.2865,151265.0
2019-03-26 10:10:00,73.55,73.67,73.53,73.63,114545.0,66.2865,66.3946,66.2685,66.3586,114545.0
2019-03-26 10:15:00,73.64,73.7,73.6,73.7,110513.0,66.3676,66.4217,66.3316,66.4217,110513.0
2019-03-26 10:20:00,73.7,73.7,73.6,73.65,122937.0,66.4217,66.4217,66.3316,66.3766,122937.0
2019-03-26 10:25:00,73.65,73.72,73.65,73.7,187289.0,66.3766,66.4397,66.3766,66.4217,187289.0
2019-03-26 10:30:00,73.7,73.72,73.6,73.63,121261.0,66.4217,66.4397,66.3316,66.3586,121261.0
2019-03-26 10:35:00,73.63,73.69,73.6,73.67,111478.0,66.3586,66.4127,66.3316,66.3946,111478.0
2019-03-26 10:40:00,73.67,73.72,73.65,73.7,100319.0,66.3946,66.4397,66.3766,66.4217,100319.0
2019-03-26 10:45:00,73.7,73.82,73.69,73.81,221492.0,66.4217,66.5298,66.4127,66.5208,221492.0
2019-03-26 10:50:00,73.82,73.89,73.79,73.86,165072.0,66.5298,66.5929,66.5028,66.5659,165072.0
2019-03-26 10:55:00,73.86,73.91,73.85,73.88,160291.0,66.5659,66.6109,66.5569,66.5839,160291.0
2019-03-26 11:00:00,73.88,73.91,73.86,73.89,72120.0,66.5839,66.6109,66.5659,66.5929,72120.0
2019-03-26 11:05:00,73.89,73.89,73.79,73.81,74482.0,66.5929,66.5929,66.5028,66.5208,74482.0
2019-03-26 11:10:00,73.81,73.81,73.75,73.76,96735.0,66.5208,66.5208,66.4667,66.4758,96735.0
2019-03-26 11:15:00,73.76,73.81,73.69,73.7,103350.0,66.4758,66.5208,66.4127,66.4217,103350.0
2019-03-26 11:20:00,73.7,73.71,73.61,73.64,80680.0,66.4217,66.4307,66.3406,66.3676,80680.0
2019-03-26 11:25:00,73.64,73.66,73.6,73.64,60619.0,66.3676,66.3856,66.3316,66.3676,60619.0
2019-03-26 11:30:00,73.63,73.64,73.54,73.59,74804.0,66.3586,66.3676,66.2775,66.3225,74804.0
2019-03-26 11:35:00,73.58,73.65,73.54,73.64,53044.0,66.3135,66.3766,66.2775,66.3676,53044.0
2019-03-26 11:40:00,73.63,73.68,73.62,73.62,190083.0,66.3586,66.4037,66.3496,66.3496,190083.0
2019-03-26 11:45:00,73.63,73.63,73.47,73.51,89436.0,66.3586,66.3586,66.2144,66.2505,89436.0
2019-03-26 11:50:00,73.51,73.51,73.35,73.41,128448.0,66.2505,66.2505,66.1063,66.1603,128448.0
2019-03-26 11:55:00,73.4,73.48,73.4,73.48,111886.0,66.1513,66.2234,66.1513,66.2234,111886.0
2019-03-26 12:00:00,73.48,73.53,73.47,73.5,44488.0,66.2234,66.2685,66.2144,66.2414,44488.0
2019-03-26 12:05:00,73.51,73.52,73.44,73.46,62521.0,66.2505,66.2595,66.1874,66.2054,62521.0
2019-03-26 12:10:00,73.47,73.51,73.45,73.48,33866.0,66.2144,66.2505,66.1964,66.2234,33866.0
2019-03-26 12:15:00,73.49,73.54,73.47,73.53,57972.0,66.2324,66.2775,66.2144,66.2685,57972.0
2019-03-26 12:20:00,73.54,73.55,73.4,73.42,50585.0,66.2775,66.2865,66.1513,66.1693,50585.0
2019-03-26 12:25:00,73.41,73.43,73.36,73.39,103410.0,66.1603,66.1784,66.1153,66.1423,103410.0
2019-03-26 12:30:00,73.39,73.42,73.37,73.38,39047.0,66.1423,66.1693,66.1243,66.1333,39047.0
2019-03-26 12:35:00,73.38,73.43,73.36,73.37,51317.0,66.1333,66.1784,66.1153,66.1243,51317.0
2019-03-26 12:40:00,73.37,73.38,73.29,73.32,85066.0,66.1243,66.1333,66.0522,66.0792,85066.0
2019-03-26 12:45:00,73.31,73.31,73.24,73.25,44077.0,66.0702,66.0702,66.0071,66.0161,44077.0
2019-03-26 12:50:00,73.25,73.34,73.25,73.34,35569.0,66.0161,66.0972,66.0161,66.0972,35569.0
2019-03-26 12:55:00,73.34,73.37,73.27,73.31,59400.0,66.0972,66.1243,66.0342,66.0702,59400.0
2019-03-26 13:00:00,73.31,73.4,73.29,73.35,153347.0,66.0702,66.1513,66.0522,66.1063,153347.0
2019-03-26 13:05:00,73.36,73.38,73.33,73.36,40285.0,66.1153,66.1333,66.0882,66.1153,40285.0
2019-03-26 13:10:00,73.37,73.42,73.36,73.42,45929.0,66.1243,66.1693,66.1153,66.1693,45929.0
2019-03-26 13:15:00,73.42,73.43,73.38,73.42,40059.0,66.1693,66.1784,66.1333,66.1693,40059.0
2019-03-26 13:20:00,73.41,73.42,73.37,73.39,28775.0,66.1603,66.1693,66.1243,66.1423,28775.0
2019-03-26 13:25:00,73.38,73.38,73.31,73.33,89263.0,66.1333,66.1333,66.0702,66.0882,89263.0
2019-03-26 13:30:00,73.32,73.34,73.28,73.3,33460.0,66.0792,66.0972,66.0432,66.0612,33460.0
2019-03-26 13:35:00,73.3,73.31,73.21,73.25,47195.0,66.0612,66.0702,65.9801,66.0161,47195.0
2019-03-26 13:40:00,73.25,73.28,73.24,73.27,39681.0,66.0161,66.0432,66.0071,66.0342,39681.0
2019-03-26 13:45:00,73.27,73.3,73.26,73.28,28035.0,66.0342,66.0612,66.0251,66.0432,28035.0
2019-03-26 13:50:00,73.28,73.3,73.24,73.25,56492.0,66.0432,66.0612,66.0071,66.0161,56492.0
2019-03-26 13:55:00,73.25,73.26,73.2,73.2,54619.0,66.0161,66.0251,65.9711,65.9711,54619.0
2019-03-26 14:00:00,73.2,73.23,73.18,73.18,42502.0,65.9711,65.9981,65.953,65.953,42502.0
2019-03-26 14:05:00,73.19,73.25,73.19,73.2,120621.0,65.9621,66.0161,65.9621,65.9711,120621.0
2019-03-26 14:10:00,73.2,73.21,73.15,73.17,264207.0,65.9711,65.9801,65.926,65.944,264207.0
2019-03-26 14:15:00,73.17,73.25,73.17,73.25,71415.0,65.944,66.0161,65.944,66.0161,71415.0
2019-03-26 14:20:00,73.24,73.25,73.19,73.24,56744.0,66.0071,66.0161,65.9621,66.0071,56744.0
2019-03-26 14:25:00,73.24,73.25,73.2,73.21,80001.0,66.0071,66.0161,65.9711,65.9801,80001.0
2019-03-26 14:30:00,73.21,73.23,73.16,73.22,106049.0,65.9801,65.9981,65.935,65.9891,106049.0
2019-03-26 14:35:00,73.22,73.29,73.21,73.28,104587.0,65.9891,66.0522,65.9801,66.0432,104587.0
2019-03-26 14:40:00,73.28,73.33,73.28,73.33,109334.0,66.0432,66.0882,66.0432,66.0882,109334.0
2019-03-26 14:45:00,73.33,73.37,73.32,73.34,56888.0,66.0882,66.1243,66.0792,66.0972,56888.0
2019-03-26 14:50:00,73.35,73.36,73.3,73.3,57962.0,66.1063,66.1153,66.0612,66.0612,57962.0
2019-03-26 14:55:00,73.3,73.47,73.29,73.46,101702.0,66.0612,66.2144,66.0522,66.2054,101702.0
2019-03-26 15:00:00,73.46,73.52,73.45,73.46,156029.0,66.2054,66.2595,66.1964,66.2054,156029.0
2019-03-26 15:05:00,73.46,73.49,73.43,73.46,71098.0,66.2054,66.2324,66.1784,66.2054,71098.0
2019-03-26 15:10:00,73.46,73.54,73.43,73.48,72981.0,66.2054,66.2775,66.1784,66.2234,72981.0
2019-03-26 15:15:00,73.49,73.53,73.45,73.46,141836.0,66.2324,66.2685,66.1964,66.2054,141836.0
2019-03-26 15:20:00,73.46,73.49,73.44,73.45,109817.0,66.2054,66.2324,66.1874,66.1964,109817.0
2019-03-26 15:25:00,73.44,73.49,73.4,73.43,122272.0,66.1874,66.2324,66.1513,66.1784,122272.0
2019-03-26 15:30:00,73.44,73.5,73.41,73.49,183923.0,66.1874,66.2414,66.1603,66.2324,183923.0
2019-03-26 15:35:00,73.49,73.55,73.47,73.48,301375.0,66.2324,66.2865,66.2144,66.2234,301375.0
2019-03-26 15:40:00,73.48,73.52,73.43,73.44,284738.0,66.2234,66.2595,66.1784,66.1874,284738.0
2019-03-26 15:45:00,73.44,73.52,73.4,73.48,275278.0,66.1874,66.2595,66.1513,66.2234,275278.0
2019-03-26 15:50:00,73.49,73.58,73.47,73.55,470863.0,66.2324,66.3135,66.2144,66.2865,470863.0
2019-03-26 15:55:00,73.55,73.67,73.55,73.63,1177976.0,66.2865,66.3946,66.2865,66.3586,1177976.0
2019-03-27 09:30:00,73.63,73.94,73.63,73.88,200361.0,66.3586,66.638,66.3586,66.5839,200361.0
2019-03-27 09:35:00,73.89,74.02,73.88,73.92,183055.0,66.5929,66.7101,66.5839,66.62,183055.0
2019-03-27 09:40:00,73.92,74.03,73.91,73.97,218052.0,66.62,66.7191,66.6109,66.665,218052.0
2019-03-27 09:45:00,73.97,73.97,73.81,73.84,151278.0,66.665,66.665,66.5208,66.5479,151278.0
2019-03-27 09:50:00,73.85,73.98,73.85,73.91,113476.0,66.5569,66.674,66.5569,66.6109,113476.0
2019-03-27 09:55:00,73.92,73.92,73.79,73.83,121824.0,66.62,66.62,66.5028,66.5388,121824.0
2019-03-27 10:00:00,73.83,73.87,73.78,73.81,152761.0,66.5388,66.5749,66.4938,66.5208,152761.0
2019-03-27 10:05:00,73.81,73.83,73.74,73.81,81196.0,66.5208,66.5388,66.4577,66.5208,81196.0
2019-03-27 10:10:00,73.81,73.89,73.79,73.87,92458.0,66.5208,66.5929,66.5028,66.5749,92458.0
2019-03-27 10:15:00,73.87,73.94,73.83,73.93,84241.0,66.5749,66.638,66.5388,66.629,84241.0
2019-03-27 10:20:00,73.93,73.96,73.89,73.93,186094.0,66.629,66.656,66.5929,66.629,186094.0
2019-03-27 10:25:00,73.94,73.95,73.87,73.91,114600.0,66.638,66.647,66.5749,66.6109,114600.0
2019-03-27 10:30:00,73.9,73.93,73.83,73.84,85198.0,66.6019,66.629,66.5388,66.5479,85198.0
2019-03-27 10:35:00,73.85,73.88,73.77,73.78,86350.0,66.5569,66.5839,66.4848,66.4938,86350.0
2019-03-27 10:40:00,73.77,73.78,73.62,73.65,205569.0,66.4848,66.4938,66.3496,66.3766,205569.0
2019-03-27 10:45:00,73.65,73.65,73.55,73.6,158929.0,66.3766,66.3766,66.2865,66.3316,158929.0
2019-03-27 10:50:00,73.6,73.61,73.5,73.55,170967.0,66.3316,66.3406,66.2414,66.2865,170967.0
2019-03-27 10:55:00,73.55,73.61,73.52,73.61,144694.0,66.2865,66.3406,66.2595,66.3406,144694.0
2019-03-27 11:00:00,73.6,73.66,73.53,73.54,69634.0,66.3316,66.3856,66.2685,66.2775,69634.0
2019-03-27 11:05:00,73.54,73.64,73.51,73.58,109510.0,66.2775,66.3676,66.2505,66.3135,109510.0
2019-03-27 11:10:00,73.58,73.6,73.47,73.48,127695.0,66.3135,66.3316,66.2144,66.2234,127695.0
2019-03-27 11:15:00,73.47,73.49,73.4,73.47,94464.0,66.2144,66.2324,66.1513,66.2144,94464.0
2019-03-27 11:20:00,73.47,73.53,73.46,73.53,93832.0,66.2144,66.2685,66.2054,66.2685,93832.0
2019-03-27 11:25:00,73.53,73.56,73.38,73.4,109599.0,66.2685,66.2955,66.1333,66.1513,109599.0
2019-03-27 11:30:00,73.39,73.46,73.27,73.29,263890.0,66.1423,66.2054,66.0342,66.0522,263890.0
2019-03-27 11:35:00,73.29,73.35,73.24,73.33,204701.0,66.0522,66.1063,66.0071,66.0882,204701.0
2019-03-27 11:40:00,73.33,73.34,73.17,73.17,187124.0,66.0882,66.0972,65.944,65.944,187124.0
2019-03-27 11:45:00,73.17,73.23,73.16,73.21,203248.0,65.944,65.9981,65.935,65.9801,203248.0
2019-03-27 11:50:00,73.2,73.24,73.14,73.2,174806.0,65.9711,66.0071,65.917,65.9711,174806.0
2019-03-27 11:55:00,73.2,73.31,73.17,73.27,104311.0,65.9711,66.0702,65.944,66.0342,104311.0
2019-03-27 12:00:00,73.27,73.4,73.22,73.39,156797.0,66.0342,66.1513,65.9891,66.1423,156797.0
2019-03-27 12:05:00,73.38,73.39,73.3,73.32,138286.0,66.1333,66.1423,66.0612,66.0792,138286.0
2019-03-27 12:10:00,73.32,73.36,73.27,73.27,105469.0,66.0792,66.1153,66.0342,66.0342,105469.0
2019-03-27 12:15:00,73.27,73.34,73.25,73.33,49950.0,66.0342,66.0972,66.0161,66.0882,49950.0
2019-03-27 12:20:00,73.33,73.42,73.33,73.4,127054.0,66.0882,66.1693,66.0882,66.1513,127054.0
2019-03-27 12:25:00,73.4,73.47,73.35,73.46,77698.0,66.1513,66.2144,66.1063,66.2054,77698.0
2019-03-27 12:30:00,73.45,73.49,73.43,73.46,62605.0,66.1964,66.2324,66.1784,66.2054,62605.0
2019-03-27 12:35:00,73.47,73.49,73.42,73.46,70377.0,66.2144,66.2324,66.1693,66.2054,70377.0
2019-03-27 12:40:00,73.46,73.5,73.43,73.5,54688.0,66.2054,66.2414,66.1784,66.2414,54688.0
2019-03-27 12:45:00,73.51,73.54,73.47,73.5,107754.0,66.2505,66.2775,66.2144,66.2414,107754.0
2019-03-27 12:50:00,73.5,73.55,73.47,73.53,70405.0,66.2414,66.2865,66.2144,66.2685,70405.0
2019-03-27 12:55:00,73.53,73.53,73.45,73.45,51917.0,66.2685,66.2685,66.1964,66.1964,51917.0
2019-03-27 13:00:00,73.46,73.47,73.38,73.38,54057.0,66.2054,66.2144,66.1333,66.1333,54057.0
2019-03-27 13:05:00,73.38,73.44,73.35,73.36,60658.0,66.1333,66.1874,66.1063,66.1153,60658.0
2019-03-27 13:10:00,73.35,73.59,73.34,73.56,117635.0,66.1063,66.3225,66.0972,66.2955,117635.0
2019-03-27 13:15:00,73.56,73.62,73.52,73.57,105267.0,66.2955,66.3496,66.2595,66.3045,105267.0
2019-03-27 13:20:00,73.56,73.63,73.54,73.6,53434.0,66.2955,66.3586,66.2775,66.3316,53434.0
2019-03-27 13:25:00,73.6,73.65,73.6,73.6,78754.0,66.3316,66.3766,66.3316,66.3316,78754.0
2019-03-27 13:30:00,73.6,73.63,73.58,73.58,44360.0,66.3316,66.3586,66.3135,66.3135,44360.0
2019-03-27 13:35:00,73.58,73.58,73.52,73.58,41535.0,66.3135,66.3135,66.2595,66.3135,41535.0
2019-03-27 13:40:00,73.58,73.65,73.57,73.64,66894.0,66.3135,66.3766,66.3045,66.3676,66894.0
2019-03-27 13:45:00,73.64,73.66,73.58,73.6,51794.0,66.3676,66.3856,66.3135,66.3316,51794.0
2019-03-27 13:50:00,73.61,73.67,73.6,73.66,46035.0,66.3406,66.3946,66.3316,66.3856,46035.0
2019-03-27 13:55:00,73.66,73.66,73.59,73.59,50480.0,66.3856,66.3856,66.3225,66.3225,50480.0
2019-03-27 14:00:00,73.6,73.82,73.6,73.8,116382.0,66.3316,66.5298,66.3316,66.5118,116382.0
2019-03-27 14:05:00,73.8,73.8,73.71,73.77,71319.0,66.5118,66.5118,66.4307,66.4848,71319.0
2019-03-27 14:10:00,73.76,73.82,73.75,73.8,69710.0,66.4758,66.5298,66.4667,66.5118,69710.0
2019-03-27 14:15:00,73.8,73.81,73.71,73.72,83003.0,66.5118,66.5208,66.4307,66.4397,83003.0
2019-03-27 14:20:00,73.71,73.73,73.65,73.72,98525.0,66.4307,66.4487,66.3766,66.4397,98525.0
2019-03-27 14:25:00,73.71,73.72,73.67,73.71,96622.0,66.4307,66.4397,66.3946,66.4307,96622.0
2019-03-27 14:30:00,73.7,73.78,73.69,73.7,68644.0,66.4217,66.4938,66.4127,66.4217,68644.0
2019-03-27 14:35:00,73.7,73.75,73.59,73.61,289591.0,66.4217,66.4667,66.3225,66.3406,289591.0
2019-03-27 14:40:00,73.6,73.66,73.6,73.65,62599.0,66.3316,66.3856,66.3316,66.3766,62599.0
2019-03-27 14:45:00,73.65,73.69,73.63,73.68,81576.0,66.3766,66.4127,66.3586,66.4037,81576.0
2019-03-27 14:50:00,73.68,73.75,73.67,73.7,97493.0,66.4037,66.4667,66.3946,66.4217,97493.0
2019-03-27 14:55:00,73.71,73.74,73.63,73.67,61980.0,66.4307,66.4577,66.3586,66.3946,61980.0
2019-03-27 15:00:00,73.68,73.71,73.6,73.64,103300.0,66.4037,66.4307,66.3316,66.3676,103300.0
2019-03-27 15:05:00,73.64,73.68,73.61,73.64,65448.0,66.3676,66.4037,66.3406,66.3676,65448.0
2019-03-27 15:10:00,73.63,73.72,73.63,73.68,92063.0,66.3586,66.4397,66.3586,66.4037,92063.0
2019-03-27 15:15:00,73.68,73.7,73.64,73.69,90997.0,66.4037,66.4217,66.3676,66.4127,90997.0
2019-03-27 15:20:00,73.69,73.73,73.64,73.7,90722.0,66.4127,66.4487,66.3676,66.4217,90722.0
2019-03-27 15:25:00,73.7,73.75,73.67,73.74,93969.0,66.4217,66.4667,66.3946,66.4577,93969.0
2019-03-27 15:30:00,73.75,73.83,73.74,73.81,269304.0,66.4667,66.5388,66.4577,66.5208,269304.0
2019-03-27 15:35:00,73.83,73.85,73.78,73.81,123270.0,66.5388,66.5569,66.4938,66.5208,123270.0
2019-03-27 15:40:00,73.81,73.84,73.78,73.79,192897.0,66.5208,66.5479,66.4938,66.5028,192897.0
2019-03-27 15:45:00,73.79,73.84,73.77,73.78,656990.0,66.5028,66.5479,66.4848,66.4938,656990.0
2019-03-27 15:50:00,73.78,73.8,73.71,73.73,334079.0,66.4938,66.5118,66.4307,66.4487,334079.0
2019-03-27 15:55:00,73.72,73.73,73.67,73.71,582309.0,66.4397,66.4487,66.3946,66.4307,582309.0
2019-03-28 09:30:00,73.9,73.99,73.83,73.86,246094.0,66.6019,66.683,66.5388,66.5659,246094.0
2019-03-28 09:35:00,73.86,73.95,73.83,73.9,162722.0,66.5659,66.647,66.5388,66.6019,162722.0
2019-03-28 09:40:00,73.9,74.12,73.87,74.12,133324.0,66.6019,66.8002,66.5749,66.8002,133324.0
2019-03-28 09:45:00,74.13,74.15,74.06,74.08,384504.0,66.8092,66.8272,66.7461,66.7642,384504.0
2019-03-28 09:50:00,74.09,74.11,73.99,74.01,81782.0,66.7732,66.7912,66.683,66.7011,81782.0
2019-03-28 09:55:00,74.01,74.13,74.01,74.11,88914.0,66.7011,66.8092,66.7011,66.7912,88914.0
2019-03-28 10:00:00,74.11,74.23,74.08,74.22,248912.0,66.7912,66.8993,66.7642,66.8903,248912.0
2019-03-28 10:05:00,74.22,74.22,74.14,74.2,368294.0,66.8903,66.8903,66.8182,66.8723,368294.0
2019-03-28 10:10:00,74.21,74.22,74.12,74.14,238158.0,66.8813,66.8903,66.8002,66.8182,238158.0
2019-03-28 10:15:00,74.15,74.16,74.1,74.15,55040.0,66.8272,66.8363,66.7822,66.8272,55040.0
2019-03-28 10:20:00,74.17,74.24,74.16,74.23,103372.0,66.8453,66.9084,66.8363,66.8993,103372.0
2019-03-28 10:25:00,74.23,74.24,74.18,74.2,53845.0,66.8993,66.9084,66.8543,66.8723,53845.0
2019-03-28 10:30:00,74.21,74.3,74.19,74.27,124476.0,66.8813,66.9624,66.8633,66.9354,124476.0
2019-03-28 10:35:00,74.26,74.3,74.2,74.2,105703.0,66.9264,66.9624,66.8723,66.8723,105703.0
2019-03-28 10:40:00,74.2,74.26,74.19,74.2,89664.0,66.8723,66.9264,66.8633,66.8723,89664.0
2019-03-28 10:45:00,74.2,74.22,74.16,74.18,53573.0,66.8723,66.8903,66.8363,66.8543,53573.0
2019-03-28 10:50:00,74.18,74.19,74.1,74.14,287927.0,66.8543,66.8633,66.7822,66.8182,287927.0
2019-03-28 10:55:00,74.14,74.18,74.12,74.13,132055.0,66.8182,66.8543,66.8002,66.8092,132055.0
2019-03-28 11:00:00,74.13,74.14,74.04,74.06,104275.0,66.8092,66.8182,66.7281,66.7461,104275.0
2019-03-28 11:05:00,74.06,74.06,73.99,74.01,98350.0,66.7461,66.7461,66.683,66.7011,98350.0
2019-03-28 11:10:00,74.0,74.04,73.99,74.0,70497.0,66.6921,66.7281,66.683,66.6921,70497.0
2019-03-28 11:15:00,74.0,74.01,73.92,73.92,246585.0,66.6921,66.7011,66.62,66.62,246585.0
2019-03-28 11:20:00,73.92,73.96,73.86,73.9,90539.0,66.62,66.656,66.5659,66.6019,90539.0
2019-03-28 11:25:00,73.9,73.9,73.78,73.78,97329.0,66.6019,66.6019,66.4938,66.4938,97329.0
2019-03-28 11:30:00,73.78,73.87,73.76,73.84,64790.0,66.4938,66.5749,66.4758,66.5479,64790.0
2019-03-28 11:35:00,73.84,73.89,73.82,73.87,85091.0,66.5479,66.5929,66.5298,66.5749,85091.0
2019-03-28 11:40:00,73.87,73.87,73.76,73.8,64674.0,66.5749,66.5749,66.4758,66.5118,64674.0
2019-03-28 11:45:00,73.79,73.89,73.73,73.89,240638.0,66.5028,66.5929,66.4487,66.5929,240638.0
2019-03-28 11:50:00,73.89,73.93,73.78,73.81,106645.0,66.5929,66.629,66.4938,66.5208,106645.0
2019-03-28 11:55:00,73.81,73.86,73.79,73.85,40391.0,66.5208,66.5659,66.5028,66.5569,40391.0
2019-03-28 12:00:00,73.85,73.87,73.8,73.84,128687.0,66.5569,66.5749,66.5118,66.5479,128687.0
2019-03-28 12:05:00,73.84,73.87,73.78,73.8,44003.0,66.5479,66.5749,66.4938,66.5118,44003.0
2019-03-28 12:10:00,73.8,73.8,73.7,73.71,80150.0,66.5118,66.5118,66.4217,66.4307,80150.0
2019-03-28 12:15:00,73.71,73.77,73.69,73.76,44076.0,66.4307,66.4848,66.4127,66.4758,44076.0
2019-03-28 12:20:00,73.76,73.86,73.75,73.85,65849.0,66.4758,66.5659,66.4667,66.5569,65849.0
2019-03-28 12:25:00,73.85,73.9,73.81,73.88,43630.0,66.5569,66.6019,66.5208,66.5839,43630.0
2019-03-28 12:30:00,73.89,73.9,73.84,73.87,93741.0,66.5929,66.6019,66.5479,66.5749,93741.0
2019-03-28 12:35:00,73.87,73.92,73.85,73.92,31670.0,66.5749,66.62,66.5569,66.62,31670.0
2019-03-28 12:40:00,73.92,73.94,73.88,73.92,93519.0,66.62,66.638,66.5839,66.62,93519.0
2019-03-28 12:45:00,73.92,73.93,73.88,73.92,43825.0,66.62,66.629,66.5839,66.62,43825.0
2019-03-28 12:50:00,73.92,73.98,73.92,73.98,36116.0,66.62,66.674,66.62,66.674,36116.0
2019-03-28 12:55:00,73.99,74.01,73.98,73.98,26939.0,66.683,66.7011,66.674,66.674,26939.0
2019-03-28 13:00:00,73.97,74.03,73.97,74.02,44479.0,66.665,66.7191,66.665,66.7101,44479.0
2019-03-28 13:05:00,74.02,74.02,73.98,74.0,21466.0,66.7101,66.7101,66.674,66.6921,21466.0
2019-03-28 13:10:00,74.0,74.04,73.99,74.01,51358.0,66.6921,66.7281,66.683,66.7011,51358.0
2019-03-28 13:15:00,74.01,74.05,73.98,74.04,29219.0,66.7011,66.7371,66.674,66.7281,29219.0
2019-03-28 13:20:00,74.03,74.08,74.02,74.02,73741.0,66.7191,66.7642,66.7101,66.7101,73741.0
2019-03-28 13:25:00,74.03,74.09,74.02,74.09,50242.0,66.7191,66.7732,66.7101,66.7732,50242.0
2019-03-28 13:30:00,74.09,74.13,74.07,74.1,134488.0,66.7732,66.8092,66.7551,66.7822,134488.0
2019-03-28 13:35:00,74.1,74.13,74.08,74.1,22116.0,66.7822,66.8092,66.7642,66.7822,22116.0
2019-03-28 13:40:00,74.11,74.12,74.07,74.11,33356.0,66.7912,66.8002,66.7551,66.7912,33356.0
2019-03-28 13:45:00,74.11,74.15,74.1,74.14,365762.0,66.7912,66.8272,66.7822,66.8182,365762.0
2019-03-28 13:50:00,74.14,74.19,74.12,74.18,44905.0,66.8182,66.8633,66.8002,66.8543,44905.0
2019-03-28 13:55:00,74.18,74.2,74.17,74.2,75018.0,66.8543,66.8723,66.8453,66.8723,75018.0
2019-03-28 14:00:00,74.2,74.21,74.16,74.2,77284.0,66.8723,66.8813,66.8363,66.8723,77284.0
2019-03-28 14:05:00,74.19,74.21,74.17,74.17,17114.0,66.8633,66.8813,66.8453,66.8453,17114.0
2019-03-28 14:10:00,74.17,74.21,74.16,74.19,39277.0,66.8453,66.8813,66.8363,66.8633,39277.0
2019-03-28 14:15:00,74.19,74.2,74.16,74.18,21472.0,66.8633,66.8723,66.8363,66.8543,21472.0
2019-03-28 14:20:00,74.19,74.19,74.14,74.17,34665.0,66.8633,66.8633,66.8182,66.8453,34665.0
2019-03-28 14:25:00,74.16,74.18,74.15,74.17,23938.0,66.8363,66.8543,66.8272,66.8453,23938.0
2019-03-28 14:30:00,74.16,74.16,74.1,74.1,36411.0,66.8363,66.8363,66.7822,66.7822,36411.0
2019-03-28 14:35:00,74.1,74.13,74.1,74.11,94958.0,66.7822,66.8092,66.7822,66.7912,94958.0
2019-03-28 14:40:00,74.11,74.13,74.1,74.1,48846.0,66.7912,66.8092,66.7822,66.7822,48846.0
2019-03-28 14:45:00,74.1,74.13,74.09,74.09,39891.0,66.7822,66.8092,66.7732,66.7732,39891.0
2019-03-28 14:50:00,74.09,74.13,74.06,74.11,40601.0,66.7732,66.8092,66.7461,66.7912,40601.0
2019-03-28 14:55:00,74.1,74.17,74.09,74.17,46547.0,66.7822,66.8453,66.7732,66.8453,46547.0
2019-03-28 15:00:00,74.17,74.23,74.13,74.2,63717.0,66.8453,66.8993,66.8092,66.8723,63717.0
2019-03-28 15:05:00,74.2,74.2,74.16,74.19,27986.0,66.8723,66.8723,66.8363,66.8633,27986.0
2019-03-28 15:10:00,74.18,74.25,74.17,74.23,125620.0,66.8543,66.9174,66.8453,66.8993,125620.0
2019-03-28 15:15:00,74.23,74.26,74.19,74.22,73651.0,66.8993,66.9264,66.8633,66.8903,73651.0
2019-03-28 15:20:00,74.22,74.24,74.2,74.23,36535.0,66.8903,66.9084,66.8723,66.8993,36535.0
2019-03-28 15:25:00,74.23,74.3,74.22,74.23,100681.0,66.8993,66.9624,66.8903,66.8993,100681.0
2019-03-28 15:30:00,74.24,74.27,74.21,74.24,69538.0,66.9084,66.9354,66.8813,66.9084,69538.0
2019-03-28 15:35:00,74.24,74.27,74.23,74.24,79547.0,66.9084,66.9354,66.8993,66.9084,79547.0
2019-03-28 15:40:00,74.23,74.29,74.22,74.27,81903.0,66.8993,66.9534,66.8903,66.9354,81903.0
2019-03-28 15:45:00,74.28,74.3,74.23,74.24,118166.0,66.9444,66.9624,66.8993,66.9084,118166.0
2019-03-28 15:50:00,74.24,74.31,74.23,74.31,398651.0,66.9084,66.9714,66.8993,66.9714,398651.0
2019-03-28 15:55:00,74.31,74.34,74.26,74.28,671758.0,66.9714,66.9985,66.9264,66.9444,671758.0
2019-03-29 09:30:00,74.72,74.79,74.66,74.69,174679.0,67.341,67.404,67.2869,67.3139,174679.0
2019-03-29 09:35:00,74.7,74.78,74.66,74.73,281957.0,67.3229,67.395,67.2869,67.35,281957.0
2019-03-29 09:40:00,74.73,74.86,74.7,74.83,153404.0,67.35,67.4671,67.3229,67.4401,153404.0
2019-03-29 09:45:00,74.83,74.87,74.8,74.8,113828.0,67.4401,67.4761,67.4131,67.4131,113828.0
2019-03-29 09:50:00,74.79,74.87,74.75,74.86,42178.0,67.404,67.4761,67.368,67.4671,42178.0
2019-03-29 09:55:00,74.86,74.95,74.85,74.9,126038.0,67.4671,67.5482,67.4581,67.5032,126038.0
2019-03-29 10:00:00,74.9,74.96,74.89,74.93,91016.0,67.5032,67.5573,67.4942,67.5302,91016.0
2019-03-29 10:05:00,74.93,74.93,74.84,74.92,113257.0,67.5302,67.5302,67.4491,67.5212,113257.0
2019-03-29 10:10:00,74.92,74.93,74.83,74.88,64680.0,67.5212,67.5302,67.4401,67.4852,64680.0
2019-03-29 10:15:00,74.88,74.9,74.84,74.89,60288.0,67.4852,67.5032,67.4491,67.4942,60288.0
2019-03-29 10:20:00,74.9,74.91,74.75,74.8,74837.0,67.5032,67.5122,67.368,67.4131,74837.0
2019-03-29 10:25:00,74.81,74.89,74.8,74.89,57730.0,67.4221,67.4942,67.4131,67.4942,57730.0
2019-03-29 10:30:00,74.9,74.9,74.85,74.85,57603.0,67.5032,67.5032,67.4581,67.4581,57603.0
2019-03-29 10:35:00,74.86,74.88,74.79,74.83,80297.0,67.4671,67.4852,67.404,67.4401,80297.0
2019-03-29 10:40:00,74.84,74.86,74.73,74.73,90810.0,67.4491,67.4671,67.35,67.35,90810.0
2019-03-29 10:45:00,74.72,74.82,74.71,74.77,259764.0,67.341,67.4311,67.3319,67.386,259764.0
2019-03-29 10:50:00,74.77,74.79,74.71,74.72,197775.0,67.386,67.404,67.3319,67.341,197775.0
2019-03-29 10:55:00,74.71,74.78,74.7,74.78,129191.0,67.3319,67.395,67.3229,67.395,129191.0
2019-03-29 11:00:00,74.77,74.91,74.77,74.89,164405.0,67.386,67.5122,67.386,67.4942,164405.0
2019-03-29 11:05:00,74.89,74.93,74.85,74.89,87514.0,67.4942,67.5302,67.4581,67.4942,87514.0
2019-03-29 11:10:00,74.89,74.9,74.85,74.88,63093.0,67.4942,67.5032,67.4581,67.4852,63093.0
2019-03-29 11:15:00,74.88,74.94,74.87,74.91,59562.0,67.4852,67.5392,67.4761,67.5122,59562.0
2019-03-29 11:20:00,74.91,74.91,74.84,74.87,60411.0,67.5122,67.5122,67.4491,67.4761,60411.0
2019-03-29 11:25:00,74.88,74.9,74.85,74.9,50849.0,67.4852,67.5032,67.4581,67.5032,50849.0
2019-03-29 11:30:00,74.91,74.95,74.89,74.93,95743.0,67.5122,67.5482,67.4942,67.5302,95743.0
2019-03-29 11:35:00,74.93,75.03,74.92,75.0,72404.0,67.5302,67.6203,67.5212,67.5933,72404.0
2019-03-29 11:40:00,75.0,75.02,74.95,74.95,91472.0,67.5933,67.6113,67.5482,67.5482,91472.0
2019-03-29 11:45:00,74.95,74.96,74.92,74.93,71524.0,67.5482,67.5573,67.5212,67.5302,71524.0
2019-03-29 11:50:00,74.93,74.94,74.9,74.92,64242.0,67.5302,67.5392,67.5032,67.5212,64242.0
2019-03-29 11:55:00,74.92,74.94,74.87,74.88,82698.0,67.5212,67.5392,67.4761,67.4852,82698.0
2019-03-29 12:00:00,74.89,74.89,74.8,74.81,112513.0,67.4942,67.4942,67.4131,67.4221,112513.0
2019-03-29 12:05:00,74.8,74.81,74.73,74.77,99080.0,67.4131,67.4221,67.35,67.386,99080.0
2019-03-29 12:10:00,74.76,74.78,74.7,74.71,234533.0,67.377,67.395,67.3229,67.3319,234533.0
2019-03-29 12:15:00,74.71,74.75,74.7,74.75,65707.0,67.3319,67.368,67.3229,67.368,65707.0
2019-03-29 12:20:00,74.76,74.85,74.76,74.82,56037.0,67.377,67.4581,67.377,67.4311,56037.0
2019-03-29 12:25:00,74.83,74.86,74.81,74.84,91415.0,67.4401,67.4671,67.4221,67.4491,91415.0
2019-03-29 12:30:00,74.84,74.88,74.81,74.86,57890.0,67.4491,67.4852,67.4221,67.4671,57890.0
2019-03-29 12:35:00,74.87,74.9,74.85,74.88,60096.0,67.4761,67.5032,67.4581,67.4852,60096.0
2019-03-29 12:40:00,74.88,74.89,74.8,74.82,73268.0,67.4852,67.4942,67.4131,67.4311,73268.0
2019-03-29 12:45:00,74.82,74.84,74.77,74.82,53835.0,67.4311,67.4491,67.386,67.4311,53835.0
2019-03-29 12:50:00,74.82,74.82,74.76,74.8,52440.0,67.4311,67.4311,67.377,67.4131,52440.0
2019-03-29 12:55:00,74.8,74.86,74.78,74.85,75163.0,67.4131,67.4671,67.395,67.4581,75163.0
2019-03-29 13:00:00,74.86,74.88,74.84,74.86,49104.0,67.4671,67.4852,67.4491,67.4671,49104.0
2019-03-29 13:05:00,74.85,74.87,74.82,74.87,52615.0,67.4581,67.4761,67.4311,67.4761,52615.0
2019-03-29 13:10:00,74.87,74.89,74.84,74.84,76716.0,67.4761,67.4942,67.4491,67.4491,76716.0
2019-03-29 13:15:00,74.84,74.85,74.8,74.82,55461.0,67.4491,67.4581,67.4131,67.4311,55461.0
2019-03-29 13:20:00,74.81,74.84,74.76,74.81,71729.0,67.4221,67.4491,67.377,67.4221,71729.0
2019-03-29 13:25:00,74.81,74.85,74.8,74.84,36264.0,67.4221,67.4581,67.4131,67.4491,36264.0
2019-03-29 13:30:00,74.84,74.84,74.79,74.8,64091.0,67.4491,67.4491,67.404,67.4131,64091.0
2019-03-29 13:35:00,74.8,74.81,74.76,74.78,51091.0,67.4131,67.4221,67.377,67.395,51091.0
2019-03-29 13:40:00,74.79,74.86,74.78,74.86,57548.0,67.404,67.4671,67.395,67.4671,57548.0
2019-03-29 13:45:00,74.85,74.85,74.79,74.82,164068.0,67.4581,67.4581,67.404,67.4311,164068.0
2019-03-29 13:50:00,74.82,74.83,74.8,74.81,53712.0,67.4311,67.4401,67.4131,67.4221,53712.0
2019-03-29 13:55:00,74.82,74.83,74.79,74.81,195447.0,67.4311,67.4401,67.404,67.4221,195447.0
2019-03-29 14:00:00,74.81,74.84,74.79,74.84,95842.0,67.4221,67.4491,67.404,67.4491,95842.0
2019-03-29 14:05:00,74.84,74.87,74.83,74.85,50966.0,67.4491,67.4761,67.4401,67.4581,50966.0
2019-03-29 14:10:00,74.85,74.9,74.85,74.89,54494.0,67.4581,67.5032,67.4581,67.4942,54494.0
2019-03-29 14:15:00,74.89,74.91,74.87,74.87,56793.0,67.4942,67.5122,67.4761,67.4761,56793.0
2019-03-29 14:20:00,74.87,74.89,74.85,74.88,100266.0,67.4761,67.4942,67.4581,67.4852,100266.0
2019-03-29 14:25:00,74.88,74.92,74.88,74.89,41491.0,67.4852,67.5212,67.4852,67.4942,41491.0
2019-03-29 14:30:00,74.89,74.9,74.87,74.88,44688.0,67.4942,67.5032,67.4761,67.4852,44688.0
2019-03-29 14:35:00,74.87,74.89,74.85,74.86,48377.0,67.4761,67.4942,67.4581,67.4671,48377.0
2019-03-29 14:40:00,74.85,74.93,74.82,74.9,402160.0,67.4581,67.5302,67.4311,67.5032,402160.0
2019-03-29 14:45:00,74.89,74.93,74.86,74.92,109434.0,67.4942,67.5302,67.4671,67.5212,109434.0
2019-03-29 14:50:00,74.92,75.02,74.91,75.01,110587.0,67.5212,67.6113,67.5122,67.6023,110587.0
2019-03-29 14:55:00,75.02,75.03,74.97,74.99,105267.0,67.6113,67.6203,67.5663,67.5843,105267.0
2019-03-29 15:00:00,75.0,75.07,75.0,75.02,91411.0,67.5933,67.6564,67.5933,67.6113,91411.0
2019-03-29 15:05:00,75.02,75.02,74.95,74.99,115421.0,67.6113,67.6113,67.5482,67.5843,115421.0
2019-03-29 15:10:00,74.98,75.02,74.97,74.99,65388.0,67.5753,67.6113,67.5663,67.5843,65388.0
2019-03-29 15:15:00,74.98,75.05,74.96,75.02,60971.0,67.5753,67.6384,67.5573,67.6113,60971.0
2019-03-29 15:20:00,75.02,75.03,74.94,74.94,118423.0,67.6113,67.6203,67.5392,67.5392,118423.0
2019-03-29 15:25:00,74.94,74.99,74.91,74.96,89138.0,67.5392,67.5843,67.5122,67.5573,89138.0
2019-03-29 15:30:00,74.97,74.98,74.89,74.98,153520.0,67.5663,67.5753,67.4942,67.5753,153520.0
2019-03-29 15:35:00,74.97,74.99,74.93,74.98,87419.0,67.5663,67.5843,67.5302,67.5753,87419.0
2019-03-29 15:40:00,74.98,75.01,74.96,74.98,166159.0,67.5753,67.6023,67.5573,67.5753,166159.0
2019-03-29 15:45:00,74.99,75.05,74.94,74.97,268238.0,67.5843,67.6384,67.5392,67.5663,268238.0
2019-03-29 15:50:00,74.96,75.02,74.9,74.95,716751.0,67.5573,67.6113,67.5032,67.5482,716751.0
2019-03-29 15:55:00,74.95,75.09,74.95,75.03,1239696.0,67.5482,67.6744,67.5482,67.6203,1239696.0
2019-04-01 09:30:00,75.72,75.92,75.67,75.92,1015378.0,68.2422,68.4224,68.1971,68.4224,1015378.0
2019-04-01 09:35:00,75.92,75.95,75.76,75.86,569966.0,68.4224,68.4495,68.2782,68.3684,569966.0
2019-04-01 09:40:00,75.86,75.91,75.76,75.76,529906.0,68.3684,68.4134,68.2782,68.2782,529906.0
2019-04-01 09:45:00,75.76,75.8,75.75,75.76,247602.0,68.2782,68.3143,68.2692,68.2782,247602.0
2019-04-01 09:50:00,75.76,75.9,75.75,75.86,208122.0,68.2782,68.4044,68.2692,68.3684,208122.0
2019-04-01 09:55:00,75.86,75.93,75.85,75.9,231694.0,68.3684,68.4315,68.3594,68.4044,231694.0
2019-04-01 10:00:00,75.9,76.21,75.89,76.2,1087368.0,68.4044,68.6838,68.3954,68.6748,1087368.0
2019-04-01 10:05:00,76.2,76.25,76.04,76.06,713375.0,68.6748,68.7199,68.5306,68.5486,713375.0
2019-04-01 10:10:00,76.06,76.16,76.0,76.11,354736.0,68.5486,68.6387,68.4945,68.5937,354736.0
2019-04-01 10:15:00,76.11,76.26,76.1,76.25,231598.0,68.5937,68.7289,68.5847,68.7199,231598.0
2019-04-01 10:20:00,76.25,76.27,76.21,76.21,172929.0,68.7199,68.7379,68.6838,68.6838,172929.0
2019-04-01 10:25:00,76.21,76.29,76.21,76.26,191269.0,68.6838,68.7559,68.6838,68.7289,191269.0
2019-04-01 10:30:00,76.25,76.27,76.2,76.25,253287.0,68.7199,68.7379,68.6748,68.7199,253287.0
2019-04-01 10:35:00,76.25,76.29,76.21,76.28,114057.0,68.7199,68.7559,68.6838,68.7469,114057.0
2019-04-01 10:40:00,76.29,76.34,76.27,76.33,171506.0,68.7559,68.801,68.7379,68.792,171506.0
2019-04-01 10:45:00,76.33,76.35,76.27,76.31,226231.0,68.792,68.81,68.7379,68.7739,226231.0
2019-04-01 10:50:00,76.31,76.33,76.25,76.27,118123.0,68.7739,68.792,68.7199,68.7379,118123.0
2019-04-01 10:55:00,76.27,76.31,76.25,76.31,288304.0,68.7379,68.7739,68.7199,68.7739,288304.0
2019-04-01 11:00:00,76.31,76.35,76.25,76.28,144855.0,68.7739,68.81,68.7199,68.7469,144855.0
2019-04-01 11:05:00,76.29,76.31,76.28,76.3,127866.0,68.7559,68.7739,68.7469,68.7649,127866.0
2019-04-01 11:10:00,76.3,76.32,76.26,76.28,72853.0,68.7649,68.7829,68.7289,68.7469,72853.0
2019-04-01 11:15:00,76.27,76.36,76.26,76.31,123224.0,68.7379,68.819,68.7289,68.7739,123224.0
2019-04-01 11:20:00,76.31,76.31,76.26,76.3,94707.0,68.7739,68.7739,68.7289,68.7649,94707.0
2019-04-01 11:25:00,76.3,76.31,76.23,76.27,89150.0,68.7649,68.7739,68.7018,68.7379,89150.0
2019-04-01 11:30:00,76.27,76.27,76.16,76.2,87598.0,68.7379,68.7379,68.6387,68.6748,87598.0
2019-04-01 11:35:00,76.21,76.25,76.17,76.17,84871.0,68.6838,68.7199,68.6478,68.6478,84871.0
2019-04-01 11:40:00,76.17,76.2,76.11,76.13,50759.0,68.6478,68.6748,68.5937,68.6117,50759.0
2019-04-01 11:45:00,76.13,76.22,76.13,76.22,58390.0,68.6117,68.6928,68.6117,68.6928,58390.0
2019-04-01 11:50:00,76.23,76.27,76.22,76.24,55859.0,68.7018,68.7379,68.6928,68.7108,55859.0
2019-04-01 11:55:00,76.24,76.27,76.22,76.23,72322.0,68.7108,68.7379,68.6928,68.7018,72322.0
2019-04-01 12:00:00,76.23,76.24,76.19,76.2,49203.0,68.7018,68.7108,68.6658,68.6748,49203.0
2019-04-01 12:05:00,76.2,76.21,76.14,76.16,52896.0,68.6748,68.6838,68.6207,68.6387,52896.0
2019-04-01 12:10:00,76.17,76.22,76.16,76.2,59515.0,68.6478,68.6928,68.6387,68.6748,59515.0
2019-04-01 12:15:00,76.2,76.27,76.19,76.25,84977.0,68.6748,68.7379,68.6658,68.7199,84977.0
2019-04-01 12:20:00,76.25,76.27,76.23,76.26,62192.0,68.7199,68.7379,68.7018,68.7289,62192.0
2019-04-01 12:25:00,76.25,76.25,76.21,76.25,67084.0,68.7199,68.7199,68.6838,68.7199,67084.0
2019-04-01 12:30:00,76.24,76.29,76.24,76.27,129741.0,68.7108,68.7559,68.7108,68.7379,129741.0
2019-04-01 12:35:00,76.27,76.28,76.24,76.26,53960.0,68.7379,68.7469,68.7108,68.7289,53960.0
2019-04-01 12:40:00,76.26,76.29,76.25,76.28,124037.0,68.7289,68.7559,68.7199,68.7469,124037.0
2019-04-01 12:45:00,76.28,76.33,76.27,76.32,151853.0,68.7469,68.792,68.7379,68.7829,151853.0
2019-04-01 12:50:00,76.33,76.33,76.28,76.31,42070.0,68.792,68.792,68.7469,68.7739,42070.0
2019-04-01 12:55:00,76.32,76.33,76.3,76.32,52948.0,68.7829,68.792,68.7649,68.7829,52948.0
2019-04-01 13:00:00,76.32,76.34,76.29,76.33,78794.0,68.7829,68.801,68.7559,68.792,78794.0
2019-04-01 13:05:00,76.32,76.32,76.28,76.31,77476.0,68.7829,68.7829,68.7469,68.7739,77476.0
2019-04-01 13:10:00,76.31,76.31,76.25,76.26,100384.0,68.7739,68.7739,68.7199,68.7289,100384.0
2019-04-01 13:15:00,76.27,76.29,76.26,76.26,125309.0,68.7379,68.7559,68.7289,68.7289,125309.0
2019-04-01 13:20:00,76.26,76.27,76.22,76.26,184951.0,68.7289,68.7379,68.6928,68.7289,184951.0
2019-04-01 13:25:00,76.26,76.31,76.25,76.28,46363.0,68.7289,68.7739,68.7199,68.7469,46363.0
2019-04-01 13:30:00,76.28,76.31,76.26,76.26,42654.0,68.7469,68.7739,68.7289,68.7289,42654.0
2019-04-01 13:35:00,76.26,76.3,76.26,76.3,32912.0,68.7289,68.7649,68.7289,68.7649,32912.0
2019-04-01 13:40:00,76.29,76.3,76.26,76.26,22877.0,68.7559,68.7649,68.7289,68.7289,22877.0
2019-04-01 13:45:00,76.27,76.33,76.26,76.32,72357.0,68.7379,68.792,68.7289,68.7829,72357.0
2019-04-01 13:50:00,76.33,76.35,76.32,76.32,33923.0,68.792,68.81,68.7829,68.7829,33923.0
2019-04-01 13:55:00,76.33,76.38,76.33,76.38,58033.0,68.792,68.837,68.792,68.837,58033.0
2019-04-01 14:00:00,76.38,76.44,76.37,76.43,83492.0,68.837,68.8911,68.828,68.8821,83492.0
2019-04-01 14:05:00,76.42,76.47,76.41,76.46,103725.0,68.8731,68.9181,68.8641,68.9091,103725.0
2019-04-01 14:10:00,76.46,76.51,76.46,76.48,134798.0,68.9091,68.9542,68.9091,68.9271,134798.0
2019-04-01 14:15:00,76.48,76.49,76.45,76.48,132085.0,68.9271,68.9362,68.9001,68.9271,132085.0
2019-04-01 14:20:00,76.48,76.5,76.46,76.5,243986.0,68.9271,68.9452,68.9091,68.9452,243986.0
2019-04-01 14:25:00,76.5,76.51,76.43,76.43,71140.0,68.9452,68.9542,68.8821,68.8821,71140.0
2019-04-01 14:30:00,76.44,76.48,76.43,76.47,170343.0,68.8911,68.9271,68.8821,68.9181,170343.0
2019-04-01 14:35:00,76.48,76.49,76.45,76.47,112576.0,68.9271,68.9362,68.9001,68.9181,112576.0
2019-04-01 14:40:00,76.46,76.51,76.46,76.47,78658.0,68.9091,68.9542,68.9091,68.9181,78658.0
2019-04-01 14:45:00,76.47,76.48,76.44,76.46,53253.0,68.9181,68.9271,68.8911,68.9091,53253.0
2019-04-01 14:50:00,76.46,76.47,76.42,76.44,99385.0,68.9091,68.9181,68.8731,68.8911,99385.0
2019-04-01 14:55:00,76.45,76.52,76.44,76.48,123137.0,68.9001,68.9632,68.8911,68.9271,123137.0
2019-04-01 15:00:00,76.47,76.47,76.42,76.44,147560.0,68.9181,68.9181,68.8731,68.8911,147560.0
2019-04-01 15:05:00,76.44,76.51,76.43,76.46,320005.0,68.8911,68.9542,68.8821,68.9091,320005.0
2019-04-01 15:10:00,76.46,76.48,76.43,76.48,185688.0,68.9091,68.9271,68.8821,68.9271,185688.0
2019-04-01 15:15:00,76.47,76.54,76.46,76.53,230673.0,68.9181,68.9812,68.9091,68.9722,230673.0
2019-04-01 15:20:00,76.53,76.59,76.5,76.59,324671.0,68.9722,69.0263,68.9452,69.0263,324671.0
2019-04-01 15:25:00,76.59,76.59,76.54,76.58,129622.0,69.0263,69.0263,68.9812,69.0173,129622.0
2019-04-01 15:30:00,76.59,76.59,76.51,76.52,479599.0,69.0263,69.0263,68.9542,68.9632,479599.0
2019-04-01 15:35:00,76.52,76.54,76.51,76.53,195733.0,68.9632,68.9812,68.9542,68.9722,195733.0
2019-04-01 15:40:00,76.53,76.57,76.52,76.55,295911.0,68.9722,69.0083,68.9632,68.9902,295911.0
2019-04-01 15:45:00,76.55,76.56,76.52,76.56,229768.0,68.9902,68.9992,68.9632,68.9992,229768.0
2019-04-01 15:50:00,76.56,76.64,76.56,76.64,399508.0,68.9992,69.0713,68.9992,69.0713,399508.0
2019-04-01 15:55:00,76.64,76.7,76.57,76.58,1053264.0,69.0713,69.1254,69.0083,69.0173,1053264.0
2019-04-02 09:30:00,76.62,76.7,76.5,76.51,601178.0,69.0533,69.1254,68.9452,68.9542,601178.0
2019-04-02 09:35:00,76.5,76.5,76.4,76.42,176320.0,68.9452,68.9452,68.855,68.8731,176320.0
2019-04-02 09:40:00,76.41,76.47,76.36,76.44,91890.0,68.8641,68.9181,68.819,68.8911,91890.0
2019-04-02 09:45:00,76.44,76.55,76.44,76.51,146683.0,68.8911,68.9902,68.8911,68.9542,146683.0
2019-04-02 09:50:00,76.51,76.64,76.51,76.64,211216.0,68.9542,69.0713,68.9542,69.0713,211216.0
2019-04-02 09:55:00,76.65,76.82,76.64,76.82,100719.0,69.0804,69.2336,69.0713,69.2336,100719.0
2019-04-02 10:00:00,76.82,76.82,76.6,76.67,130810.0,69.2336,69.2336,69.0353,69.0984,130810.0
2019-04-02 10:05:00,76.67,76.75,76.66,76.74,68558.0,69.0984,69.1705,69.0894,69.1615,68558.0
2019-04-02 10:10:00,76.74,76.74,76.67,76.71,182380.0,69.1615,69.1615,69.0984,69.1344,182380.0
2019-04-02 10:15:00,76.71,76.71,76.67,76.7,167548.0,69.1344,69.1344,69.0984,69.1254,167548.0
2019-04-02 10:20:00,76.69,76.74,76.69,76.7,572717.0,69.1164,69.1615,69.1164,69.1254,572717.0
2019-04-02 10:25:00,76.7,76.81,76.69,76.8,91300.0,69.1254,69.2246,69.1164,69.2155,91300.0
2019-04-02 10:30:00,76.81,76.82,76.76,76.79,227778.0,69.2246,69.2336,69.1795,69.2065,227778.0
2019-04-02 10:35:00,76.78,76.8,76.69,76.69,129350.0,69.1975,69.2155,69.1164,69.1164,129350.0
2019-04-02 10:40:00,76.69,76.71,76.63,76.69,188002.0,69.1164,69.1344,69.0623,69.1164,188002.0
2019-04-02 10:45:00,76.69,76.7,76.63,76.64,74616.0,69.1164,69.1254,69.0623,69.0713,74616.0
2019-04-02 10:50:00,76.65,76.76,76.64,76.73,220715.0,69.0804,69.1795,69.0713,69.1525,220715.0
2019-04-02 10:55:00,76.73,76.74,76.62,76.63,63467.0,69.1525,69.1615,69.0533,69.0623,63467.0
2019-04-02 11:00:00,76.62,76.64,76.49,76.52,196253.0,69.0533,69.0713,68.9362,68.9632,196253.0
2019-04-02 11:05:00,76.52,76.57,76.47,76.5,86758.0,68.9632,69.0083,68.9181,68.9452,86758.0
2019-04-02 11:10:00,76.5,76.5,76.36,76.45,356768.0,68.9452,68.9452,68.819,68.9001,356768.0
2019-04-02 11:15:00,76.44,76.58,76.42,76.58,63309.0,68.8911,69.0173,68.8731,69.0173,63309.0
2019-04-02 11:20:00,76.58,76.62,76.53,76.59,92986.0,69.0173,69.0533,68.9722,69.0263,92986.0
2019-04-02 11:25:00,76.59,76.63,76.55,76.62,66157.0,69.0263,69.0623,68.9902,69.0533,66157.0
2019-04-02 11:30:00,76.62,76.64,76.58,76.59,94313.0,69.0533,69.0713,69.0173,69.0263,94313.0
2019-04-02 11:35:00,76.59,76.6,76.52,76.53,235840.0,69.0263,69.0353,68.9632,68.9722,235840.0
2019-04-02 11:40:00,76.53,76.58,76.53,76.54,53190.0,68.9722,69.0173,68.9722,68.9812,53190.0
2019-04-02 11:45:00,76.55,76.64,76.55,76.62,51140.0,68.9902,69.0713,68.9902,69.0533,51140.0
2019-04-02 11:50:00,76.62,76.63,76.58,76.61,49678.0,69.0533,69.0623,69.0173,69.0443,49678.0
2019-04-02 11:55:00,76.61,76.62,76.56,76.56,55782.0,69.0443,69.0533,68.9992,68.9992,55782.0
2019-04-02 12:00:00,76.57,76.62,76.55,76.6,71478.0,69.0083,69.0533,68.9902,69.0353,71478.0
2019-04-02 12:05:00,76.6,76.6,76.55,76.58,32460.0,69.0353,69.0353,68.9902,69.0173,32460.0
2019-04-02 12:10:00,76.58,76.59,76.53,76.54,36965.0,69.0173,69.0263,68.9722,68.9812,36965.0
2019-04-02 12:15:00,76.55,76.56,76.5,76.51,37090.0,68.9902,68.9992,68.9452,68.9542,37090.0
2019-04-02 12:20:00,76.52,76.52,76.46,76.47,48750.0,68.9632,68.9632,68.9091,68.9181,48750.0
2019-04-02 12:25:00,76.47,76.5,76.45,76.5,77156.0,68.9181,68.9452,68.9001,68.9452,77156.0
2019-04-02 12:30:00,76.49,76.51,76.46,76.51,29187.0,68.9362,68.9542,68.9091,68.9542,29187.0
2019-04-02 12:35:00,76.5,76.51,76.45,76.5,89651.0,68.9452,68.9542,68.9001,68.9452,89651.0
2019-04-02 12:40:00,76.49,76.5,76.44,76.44,141979.0,68.9362,68.9452,68.8911,68.8911,141979.0
2019-04-02 12:45:00,76.43,76.45,76.41,76.43,35328.0,68.8821,68.9001,68.8641,68.8821,35328.0
2019-04-02 12:50:00,76.44,76.46,76.4,76.43,30766.0,68.8911,68.9091,68.855,68.8821,30766.0
2019-04-02 12:55:00,76.42,76.43,76.4,76.43,36894.0,68.8731,68.8821,68.855,68.8821,36894.0
2019-04-02 13:00:00,76.42,76.44,76.4,76.42,70175.0,68.8731,68.8911,68.855,68.8731,70175.0
2019-04-02 13:05:00,76.43,76.51,76.4,76.5,75527.0,68.8821,68.9542,68.855,68.9452,75527.0
2019-04-02 13:10:00,76.5,76.5,76.45,76.48,139406.0,68.9452,68.9452,68.9001,68.9271,139406.0
2019-04-02 13:15:00,76.49,76.5,76.45,76.46,54321.0,68.9362,68.9452,68.9001,68.9091,54321.0
2019-04-02 13:20:00,76.46,76.47,76.44,76.45,44425.0,68.9091,68.9181,68.8911,68.9001,44425.0
2019-04-02 13:25:00,76.45,76.46,76.41,76.43,45801.0,68.9001,68.9091,68.8641,68.8821,45801.0
2019-04-02 13:30:00,76.43,76.45,76.38,76.44,105024.0,68.8821,68.9001,68.837,68.8911,105024.0
2019-04-02 13:35:00,76.45,76.49,76.44,76.47,61885.0,68.9001,68.9362,68.8911,68.9181,61885.0
2019-04-02 13:40:00,76.47,76.5,76.46,76.48,48453.0,68.9181,68.9452,68.9091,68.9271,48453.0
2019-04-02 13:45:00,76.48,76.48,76.42,76.43,55557.0,68.9271,68.9271,68.8731,68.8821,55557.0
2019-04-02 13:50:00,76.43,76.44,76.41,76.44,69280.0,68.8821,68.8911,68.8641,68.8911,69280.0
2019-04-02 13:55:00,76.44,76.45,76.41,76.44,60705.0,68.8911,68.9001,68.8641,68.8911,60705.0
2019-04-02 14:00:00,76.44,76.45,76.41,76.44,70065.0,68.8911,68.9001,68.8641,68.8911,70065.0
2019-04-02 14:05:00,76.45,76.45,76.38,76.4,87530.0,68.9001,68.9001,68.837,68.855,87530.0
2019-04-02 14:10:00,76.39,76.43,76.39,76.42,84789.0,68.846,68.8821,68.846,68.8731,84789.0
2019-04-02 14:15:00,76.42,76.43,76.38,76.41,74017.0,68.8731,68.8821,68.837,68.8641,74017.0
2019-04-02 14:20:00,76.41,76.44,76.39,76.44,76324.0,68.8641,68.8911,68.846,68.8911,76324.0
2019-04-02 14:25:00,76.45,76.46,76.44,76.45,92836.0,68.9001,68.9091,68.8911,68.9001,92836.0
2019-04-02 14:30:00,76.45,76.5,76.44,76.49,96983.0,68.9001,68.9452,68.8911,68.9362,96983.0
2019-04-02 14:35:00,76.49,76.5,76.46,76.48,89957.0,68.9362,68.9452,68.9091,68.9271,89957.0
2019-04-02 14:40:00,76.48,76.49,76.47,76.49,54025.0,68.9271,68.9362,68.9181,68.9362,54025.0
2019-04-02 14:45:00,76.49,76.54,76.49,76.49,115851.0,68.9362,68.9812,68.9362,68.9362,115851.0
2019-04-02 14:50:00,76.5,76.5,76.45,76.46,128083.0,68.9452,68.9452,68.9001,68.9091,128083.0
2019-04-02 14:55:00,76.46,76.52,76.46,76.52,80404.0,68.9091,68.9632,68.9091,68.9632,80404.0
2019-04-02 15:00:00,76.52,76.54,76.48,76.5,200985.0,68.9632,68.9812,68.9271,68.9452,200985.0
2019-04-02 15:05:00,76.5,76.53,76.5,76.52,74885.0,68.9452,68.9722,68.9452,68.9632,74885.0
2019-04-02 15:10:00,76.53,76.53,76.5,76.52,71391.0,68.9722,68.9722,68.9452,68.9632,71391.0
2019-04-02 15:15:00,76.52,76.55,76.5,76.53,104802.0,68.9632,68.9902,68.9452,68.9722,104802.0
2019-04-02 15:20:00,76.53,76.55,76.52,76.53,157347.0,68.9722,68.9902,68.9632,68.9722,157347.0
2019-04-02 15:25:00,76.52,76.56,76.52,76.56,114576.0,68.9632,68.9992,68.9632,68.9992,114576.0
2019-04-02 15:30:00,76.56,76.63,76.56,76.6,124658.0,68.9992,69.0623,68.9992,69.0353,124658.0
2019-04-02 15:35:00,76.6,76.65,76.59,76.65,133066.0,69.0353,69.0804,69.0263,69.0804,133066.0
2019-04-02 15:40:00,76.64,76.64,76.61,76.63,78422.0,69.0713,69.0713,69.0443,69.0623,78422.0
2019-04-02 15:45:00,76.62,76.63,76.59,76.62,213232.0,69.0533,69.0623,69.0263,69.0533,213232.0
2019-04-02 15:50:00,76.61,76.64,76.59,76.62,226486.0,69.0443,69.0713,69.0263,69.0533,226486.0
2019-04-02 15:55:00,76.62,76.62,76.54,76.54,390900.0,69.0533,69.0533,68.9812,68.9812,390900.0
2019-04-03 09:30:00,76.86,76.9,76.67,76.84,372093.0,69.2696,69.3057,69.0984,69.2516,372093.0
2019-04-03 09:35:00,76.85,76.96,76.75,76.78,185884.0,69.2606,69.3597,69.1705,69.1975,185884.0
2019-04-03 09:40:00,76.79,76.83,76.74,76.77,164510.0,69.2065,69.2426,69.1615,69.1885,164510.0
2019-04-03 09:45:00,76.76,76.8,76.62,76.69,214620.0,69.1795,69.2155,69.0533,69.1164,214620.0
2019-04-03 09:50:00,76.69,76.69,76.53,76.58,107535.0,69.1164,69.1164,68.9722,69.0173,107535.0
2019-04-03 09:55:00,76.58,76.58,76.45,76.46,83304.0,69.0173,69.0173,68.9001,68.9091,83304.0
2019-04-03 10:00:00,76.46,76.47,76.35,76.39,311488.0,68.9091,68.9181,68.81,68.846,311488.0
2019-04-03 10:05:00,76.4,76.47,76.33,76.45,238172.0,68.855,68.9181,68.792,68.9001,238172.0
2019-04-03 10:10:00,76.44,76.47,76.38,76.41,250551.0,68.8911,68.9181,68.837,68.8641,250551.0
2019-04-03 10:15:00,76.41,76.57,76.41,76.56,265643.0,68.8641,69.0083,68.8641,68.9992,265643.0
2019-04-03 10:20:00,76.56,76.57,76.48,76.53,160982.0,68.9992,69.0083,68.9271,68.9722,160982.0
2019-04-03 10:25:00,76.52,76.54,76.45,76.49,80221.0,68.9632,68.9812,68.9001,68.9362,80221.0
2019-04-03 10:30:00,76.48,76.55,76.44,76.53,132254.0,68.9271,68.9902,68.8911,68.9722,132254.0
2019-04-03 10:35:00,76.53,76.59,76.48,76.58,137369.0,68.9722,69.0263,68.9271,69.0173,137369.0
2019-04-03 10:40:00,76.59,76.6,76.52,76.53,93831.0,69.0263,69.0353,68.9632,68.9722,93831.0
2019-04-03 10:45:00,76.53,76.56,76.41,76.42,129083.0,68.9722,68.9992,68.8641,68.8731,129083.0
2019-04-03 10:50:00,76.42,76.6,76.41,76.56,126620.0,68.8731,69.0353,68.8641,68.9992,126620.0
2019-04-03 10:55:00,76.57,76.68,76.57,76.65,166602.0,69.0083,69.1074,69.0083,69.0804,166602.0
2019-04-03 11:00:00,76.66,76.72,76.62,76.68,184846.0,69.0894,69.1434,69.0533,69.1074,184846.0
2019-04-03 11:05:00,76.68,76.7,76.59,76.59,119835.0,69.1074,69.1254,69.0263,69.0263,119835.0
2019-04-03 11:10:00,76.6,76.61,76.51,76.55,98670.0,69.0353,69.0443,68.9542,68.9902,98670.0
2019-04-03 11:15:00,76.54,76.56,76.48,76.56,64341.0,68.9812,68.9992,68.9271,68.9992,64341.0
2019-04-03 11:20:00,76.56,76.58,76.5,76.5,97002.0,68.9992,69.0173,68.9452,68.9452,97002.0
2019-04-03 11:25:00,76.5,76.57,76.5,76.55,69225.0,68.9452,69.0083,68.9452,68.9902,69225.0
2019-04-03 11:30:00,76.54,76.62,76.53,76.61,70556.0,68.9812,69.0533,68.9722,69.0443,70556.0
2019-04-03 11:35:00,76.62,76.64,76.6,76.62,66047.0,69.0533,69.0713,69.0353,69.0533,66047.0
2019-04-03 11:40:00,76.63,76.64,76.59,76.63,42005.0,69.0623,69.0713,69.0263,69.0623,42005.0
2019-04-03 11:45:00,76.63,76.67,76.59,76.64,63893.0,69.0623,69.0984,69.0263,69.0713,63893.0
2019-04-03 11:50:00,76.64,76.71,76.63,76.68,428990.0,69.0713,69.1344,69.0623,69.1074,428990.0
2019-04-03 11:55:00,76.67,76.71,76.65,76.67,92114.0,69.0984,69.1344,69.0804,69.0984,92114.0
2019-04-03 12:00:00,76.67,76.71,76.63,76.71,59882.0,69.0984,69.1344,69.0623,69.1344,59882.0
2019-04-03 12:05:00,76.71,76.73,76.68,76.71,49886.0,69.1344,69.1525,69.1074,69.1344,49886.0
2019-04-03 12:10:00,76.71,76.72,76.67,76.67,53401.0,69.1344,69.1434,69.0984,69.0984,53401.0
2019-04-03 12:15:00,76.67,76.7,76.64,76.66,47855.0,69.0984,69.1254,69.0713,69.0894,47855.0
2019-04-03 12:20:00,76.65,76.66,76.63,76.64,58696.0,69.0804,69.0894,69.0623,69.0713,58696.0
2019-04-03 12:25:00,76.64,76.69,76.64,76.67,44983.0,69.0713,69.1164,69.0713,69.0984,44983.0
2019-04-03 12:30:00,76.67,76.7,76.66,76.69,41415.0,69.0984,69.1254,69.0894,69.1164,41415.0
2019-04-03 12:35:00,76.7,76.7,76.65,76.67,37212.0,69.1254,69.1254,69.0804,69.0984,37212.0
2019-04-03 12:40:00,76.68,76.71,76.65,76.67,403208.0,69.1074,69.1344,69.0804,69.0984,403208.0
2019-04-03 12:45:00,76.67,76.68,76.64,76.66,73531.0,69.0984,69.1074,69.0713,69.0894,73531.0
2019-04-03 12:50:00,76.66,76.66,76.63,76.64,50564.0,69.0894,69.0894,69.0623,69.0713,50564.0
2019-04-03 12:55:00,76.63,76.67,76.62,76.67,42924.0,69.0623,69.0984,69.0533,69.0984,42924.0
2019-04-03 13:00:00,76.67,76.72,76.67,76.71,51153.0,69.0984,69.1434,69.0984,69.1344,51153.0
2019-04-03 13:05:00,76.7,76.71,76.67,76.69,66804.0,69.1254,69.1344,69.0984,69.1164,66804.0
2019-04-03 13:10:00,76.68,76.69,76.63,76.64,36001.0,69.1074,69.1164,69.0623,69.0713,36001.0
2019-04-03 13:15:00,76.65,76.66,76.6,76.61,69169.0,69.0804,69.0894,69.0353,69.0443,69169.0
2019-04-03 13:20:00,76.61,76.65,76.6,76.64,25486.0,69.0443,69.0804,69.0353,69.0713,25486.0
2019-04-03 13:25:00,76.64,76.65,76.63,76.64,52497.0,69.0713,69.0804,69.0623,69.0713,52497.0
2019-04-03 13:30:00,76.64,76.64,76.62,76.63,31886.0,69.0713,69.0713,69.0533,69.0623,31886.0
2019-04-03 13:35:00,76.63,76.66,76.62,76.63,49472.0,69.0623,69.0894,69.0533,69.0623,49472.0
2019-04-03 13:40:00,76.63,76.63,76.53,76.57,122195.0,69.0623,69.0623,68.9722,69.0083,122195.0
2019-04-03 13:45:00,76.57,76.57,76.53,76.53,126701.0,69.0083,69.0083,68.9722,68.9722,126701.0
2019-04-03 13:50:00,76.53,76.54,76.42,76.43,414904.0,68.9722,68.9812,68.8731,68.8821,414904.0
2019-04-03 13:55:00,76.44,76.44,76.37,76.4,84042.0,68.8911,68.8911,68.828,68.855,84042.0
2019-04-03 14:00:00,76.39,76.39,76.28,76.32,166345.0,68.846,68.846,68.7469,68.7829,166345.0
2019-04-03 14:05:00,76.31,76.36,76.3,76.33,57497.0,68.7739,68.819,68.7649,68.792,57497.0
2019-04-03 14:10:00,76.33,76.34,76.29,76.3,141543.0,68.792,68.801,68.7559,68.7649,141543.0
2019-04-03 14:15:00,76.3,76.35,76.28,76.31,98914.0,68.7649,68.81,68.7469,68.7739,98914.0
2019-04-03 14:20:00,76.31,76.4,76.31,76.39,90031.0,68.7739,68.855,68.7739,68.846,90031.0
2019-04-03 14:25:00,76.39,76.43,76.39,76.41,97369.0,68.846,68.8821,68.846,68.8641,97369.0
2019-04-03 14:30:00,76.41,76.41,76.35,76.37,58858.0,68.8641,68.8641,68.81,68.828,58858.0
2019-04-03 14:35:00,76.37,76.38,76.27,76.27,99796.0,68.828,68.837,68.7379,68.7379,99796.0
2019-04-03 14:40:00,76.28,76.29,76.22,76.24,81460.0,68.7469,68.7559,68.6928,68.7108,81460.0
2019-04-03 14:45:00,76.25,76.3,76.24,76.28,76291.0,68.7199,68.7649,68.7108,68.7469,76291.0
2019-04-03 14:50:00,76.28,76.37,76.27,76.37,115409.0,68.7469,68.828,68.7379,68.828,115409.0
2019-04-03 14:55:00,76.37,76.38,76.3,76.3,127201.0,68.828,68.837,68.7649,68.7649,127201.0
2019-04-03 15:00:00,76.3,76.33,76.26,76.31,47883.0,68.7649,68.792,68.7289,68.7739,47883.0
2019-04-03 15:05:00,76.32,76.32,76.26,76.27,155878.0,68.7829,68.7829,68.7289,68.7379,155878.0
2019-04-03 15:10:00,76.27,76.27,76.21,76.24,106652.0,68.7379,68.7379,68.6838,68.7108,106652.0
2019-04-03 15:15:00,76.23,76.23,76.16,76.17,95795.0,68.7018,68.7018,68.6387,68.6478,95795.0
2019-04-03 15:20:00,76.17,76.21,76.12,76.2,135201.0,68.6478,68.6838,68.6027,68.6748,135201.0
2019-04-03 15:25:00,76.19,76.3,76.18,76.29,129221.0,68.6658,68.7649,68.6568,68.7559,129221.0
2019-04-03 15:30:00,76.29,76.32,76.24,76.32,179440.0,68.7559,68.7829,68.7108,68.7829,179440.0
2019-04-03 15:35:00,76.32,76.36,76.3,76.31,110175.0,68.7829,68.819,68.7649,68.7739,110175.0
2019-04-03 15:40:00,76.31,76.36,76.29,76.34,128922.0,68.7739,68.819,68.7559,68.801,128922.0
2019-04-03 15:45:00,76.34,76.35,76.29,76.33,245958.0,68.801,68.81,68.7559,68.792,245958.0
2019-04-03 15:50:00,76.33,76.39,76.3,76.34,313076.0,68.792,68.846,68.7649,68.801,313076.0
2019-04-03 15:55:00,76.34,76.4,76.31,76.33,1239819.0,68.801,68.855,68.7739,68.792,1239819.0
2019-04-04 09:30:00,76.24,76.47,76.24,76.46,277159.0,68.7108,68.9181,68.7108,68.9091,277159.0
2019-04-04 09:35:00,76.45,76.66,76.44,76.65,290096.0,68.9001,69.0894,68.8911,69.0804,290096.0
2019-04-04 09:40:00,76.65,76.68,76.49,76.51,196665.0,69.0804,69.1074,68.9362,68.9542,196665.0
2019-04-04 09:45:00,76.51,76.73,76.51,76.65,203750.0,68.9542,69.1525,68.9542,69.0804,203750.0
2019-04-04 09:50:00,76.66,76.73,76.63,76.69,110071.0,69.0894,69.1525,69.0623,69.1164,110071.0
2019-04-04 09:55:00,76.68,76.75,76.65,76.75,141103.0,69.1074,69.1705,69.0804,69.1705,141103.0
2019-04-04 10:00:00,76.75,76.84,76.75,76.82,148555.0,69.1705,69.2516,69.1705,69.2336,148555.0
2019-04-04 10:05:00,76.83,76.86,76.78,76.83,230582.0,69.2426,69.2696,69.1975,69.2426,230582.0
2019-04-04 10:10:00,76.84,76.88,76.81,76.85,224548.0,69.2516,69.2876,69.2246,69.2606,224548.0
2019-04-04 10:15:00,76.85,76.87,76.75,76.79,155308.0,69.2606,69.2786,69.1705,69.2065,155308.0
2019-04-04 10:20:00,76.8,76.81,76.75,76.76,85018.0,69.2155,69.2246,69.1705,69.1795,85018.0
2019-04-04 10:25:00,76.76,76.8,76.75,76.76,79317.0,69.1795,69.2155,69.1705,69.1795,79317.0
2019-04-04 10:30:00,76.77,76.77,76.68,76.69,107088.0,69.1885,69.1885,69.1074,69.1164,107088.0
2019-04-04 10:35:00,76.69,76.76,76.67,76.74,241326.0,69.1164,69.1795,69.0984,69.1615,241326.0
2019-04-04 10:40:00,76.74,76.75,76.68,76.75,454726.0,69.1615,69.1705,69.1074,69.1705,454726.0
2019-04-04 10:45:00,76.75,76.85,76.75,76.85,218206.0,69.1705,69.2606,69.1705,69.2606,218206.0
2019-04-04 10:50:00,76.85,76.91,76.84,76.89,89390.0,69.2606,69.3147,69.2516,69.2967,89390.0
2019-04-04 10:55:00,76.89,76.95,76.87,76.93,156197.0,69.2967,69.3507,69.2786,69.3327,156197.0
2019-04-04 11:00:00,76.93,76.97,76.9,76.95,99576.0,69.3327,69.3688,69.3057,69.3507,99576.0
2019-04-04 11:05:00,76.95,77.06,76.94,77.03,145945.0,69.3507,69.4499,69.3417,69.4228,145945.0
2019-04-04 11:10:00,77.03,77.04,76.91,76.91,77136.0,69.4228,69.4318,69.3147,69.3147,77136.0
2019-04-04 11:15:00,76.91,76.92,76.79,76.79,92680.0,69.3147,69.3237,69.2065,69.2065,92680.0
2019-04-04 11:20:00,76.79,76.8,76.73,76.8,83602.0,69.2065,69.2155,69.1525,69.2155,83602.0
2019-04-04 11:25:00,76.8,76.88,76.79,76.87,59035.0,69.2155,69.2876,69.2065,69.2786,59035.0
2019-04-04 11:30:00,76.87,76.88,76.81,76.81,57247.0,69.2786,69.2876,69.2246,69.2246,57247.0
2019-04-04 11:35:00,76.81,76.88,76.79,76.87,91956.0,69.2246,69.2876,69.2065,69.2786,91956.0
2019-04-04 11:40:00,76.87,76.87,76.8,76.81,100087.0,69.2786,69.2786,69.2155,69.2246,100087.0
2019-04-04 11:45:00,76.81,76.83,76.78,76.78,72093.0,69.2246,69.2426,69.1975,69.1975,72093.0
2019-04-04 11:50:00,76.78,76.79,76.71,76.73,76777.0,69.1975,69.2065,69.1344,69.1525,76777.0
2019-04-04 11:55:00,76.73,76.8,76.73,76.74,89622.0,69.1525,69.2155,69.1525,69.1615,89622.0
2019-04-04 12:00:00,76.73,76.8,76.73,76.78,56805.0,69.1525,69.2155,69.1525,69.1975,56805.0
2019-04-04 12:05:00,76.77,76.81,76.77,76.78,74937.0,69.1885,69.2246,69.1885,69.1975,74937.0
2019-04-04 12:10:00,76.77,76.82,76.76,76.76,49147.0,69.1885,69.2336,69.1795,69.1795,49147.0
2019-04-04 12:15:00,76.77,76.77,76.65,76.69,142145.0,69.1885,69.1885,69.0804,69.1164,142145.0
2019-04-04 12:20:00,76.69,76.77,76.69,76.74,75393.0,69.1164,69.1885,69.1164,69.1615,75393.0
2019-04-04 12:25:00,76.75,76.77,76.73,76.74,46676.0,69.1705,69.1885,69.1525,69.1615,46676.0
2019-04-04 12:30:00,76.74,76.75,76.68,76.7,77075.0,69.1615,69.1705,69.1074,69.1254,77075.0
2019-04-04 12:35:00,76.71,76.75,76.69,76.72,47125.0,69.1344,69.1705,69.1164,69.1434,47125.0
2019-04-04 12:40:00,76.72,76.76,76.67,76.68,70386.0,69.1434,69.1795,69.0984,69.1074,70386.0
2019-04-04 12:45:00,76.68,76.71,76.64,76.7,51349.0,69.1074,69.1344,69.0713,69.1254,51349.0
2019-04-04 12:50:00,76.69,76.73,76.68,76.7,62346.0,69.1164,69.1525,69.1074,69.1254,62346.0
2019-04-04 12:55:00,76.7,76.71,76.67,76.67,53513.0,69.1254,69.1344,69.0984,69.0984,53513.0
2019-04-04 13:00:00,76.68,76.68,76.61,76.62,84531.0,69.1074,69.1074,69.0443,69.0533,84531.0
2019-04-04 13:05:00,76.62,76.65,76.61,76.63,45826.0,69.0533,69.0804,69.0443,69.0623,45826.0
2019-04-04 13:10:00,76.64,76.65,76.62,76.63,49331.0,69.0713,69.0804,69.0533,69.0623,49331.0
2019-04-04 13:15:00,76.64,76.64,76.58,76.64,77188.0,69.0713,69.0713,69.0173,69.0713,77188.0
2019-04-04 13:20:00,76.63,76.65,76.62,76.62,43931.0,69.0623,69.0804,69.0533,69.0533,43931.0
2019-04-04 13:25:00,76.62,76.63,76.59,76.62,35433.0,69.0533,69.0623,69.0263,69.0533,35433.0
2019-04-04 13:30:00,76.62,76.64,76.6,76.62,22858.0,69.0533,69.0713,69.0353,69.0533,22858.0
2019-04-04 13:35:00,76.63,76.66,76.62,76.63,56397.0,69.0623,69.0894,69.0533,69.0623,56397.0
2019-04-04 13:40:00,76.63,76.64,76.6,76.62,39145.0,69.0623,69.0713,69.0353,69.0533,39145.0
2019-04-04 13:45:00,76.63,76.67,76.62,76.63,45535.0,69.0623,69.0984,69.0533,69.0623,45535.0
2019-04-04 13:50:00,76.63,76.69,76.62,76.69,147927.0,69.0623,69.1164,69.0533,69.1164,147927.0
2019-04-04 13:55:00,76.68,76.68,76.64,76.65,34837.0,69.1074,69.1074,69.0713,69.0804,34837.0
2019-04-04 14:00:00,76.65,76.67,76.64,76.66,65286.0,69.0804,69.0984,69.0713,69.0894,65286.0
2019-04-04 14:05:00,76.66,76.68,76.65,76.65,28857.0,69.0894,69.1074,69.0804,69.0804,28857.0
2019-04-04 14:10:00,76.66,76.71,76.65,76.7,51660.0,69.0894,69.1344,69.0804,69.1254,51660.0
2019-04-04 14:15:00,76.71,76.74,76.69,76.72,43267.0,69.1344,69.1615,69.1164,69.1434,43267.0
2019-04-04 14:20:00,76.72,76.75,76.71,76.72,45268.0,69.1434,69.1705,69.1344,69.1434,45268.0
2019-04-04 14:25:00,76.73,76.74,76.68,76.7,51389.0,69.1525,69.1615,69.1074,69.1254,51389.0
2019-04-04 14:30:00,76.7,76.72,76.69,76.7,37852.0,69.1254,69.1434,69.1164,69.1254,37852.0
2019-04-04 14:35:00,76.7,76.7,76.68,76.7,35253.0,69.1254,69.1254,69.1074,69.1254,35253.0
2019-04-04 14:40:00,76.7,76.73,76.68,76.71,75903.0,69.1254,69.1525,69.1074,69.1344,75903.0
2019-04-04 14:45:00,76.71,76.75,76.71,76.73,25150.0,69.1344,69.1705,69.1344,69.1525,25150.0
2019-04-04 14:50:00,76.73,76.77,76.73,76.76,91139.0,69.1525,69.1885,69.1525,69.1795,91139.0
2019-04-04 14:55:00,76.76,76.76,76.73,76.75,113859.0,69.1795,69.1795,69.1525,69.1705,113859.0
2019-04-04 15:00:00,76.74,76.76,76.69,76.7,54684.0,69.1615,69.1795,69.1164,69.1254,54684.0
2019-04-04 15:05:00,76.7,76.73,76.66,76.67,161543.0,69.1254,69.1525,69.0894,69.0984,161543.0
2019-04-04 15:10:00,76.67,76.74,76.67,76.73,37611.0,69.0984,69.1615,69.0984,69.1525,37611.0
2019-04-04 15:15:00,76.74,76.78,76.73,76.76,162826.0,69.1615,69.1975,69.1525,69.1795,162826.0
2019-04-04 15:20:00,76.76,76.77,76.72,76.73,90999.0,69.1795,69.1885,69.1434,69.1525,90999.0
2019-04-04 15:25:00,76.73,76.75,76.71,76.73,92494.0,69.1525,69.1705,69.1344,69.1525,92494.0
2019-04-04 15:30:00,76.73,76.78,76.73,76.75,152034.0,69.1525,69.1975,69.1525,69.1705,152034.0
2019-04-04 15:35:00,76.75,76.81,76.75,76.79,105103.0,69.1705,69.2246,69.1705,69.2065,105103.0
2019-04-04 15:40:00,76.79,76.8,76.73,76.75,130181.0,69.2065,69.2155,69.1525,69.1705,130181.0
2019-04-04 15:45:00,76.75,76.78,76.73,76.78,119211.0,69.1705,69.1975,69.1525,69.1975,119211.0
2019-04-04 15:50:00,76.78,76.83,76.77,76.83,259677.0,69.1975,69.2426,69.1885,69.2426,259677.0
2019-04-04 15:55:00,76.82,76.84,76.77,76.8,636255.0,69.2336,69.2516,69.1885,69.2155,636255.0
2019-04-05 09:30:00,77.02,77.25,77.02,77.05,345608.0,69.4138,69.6211,69.4138,69.4409,345608.0
2019-04-05 09:35:00,77.05,77.05,76.91,76.92,161378.0,69.4409,69.4409,69.3147,69.3237,161378.0
2019-04-05 09:40:00,76.93,77.07,76.93,77.05,179397.0,69.3327,69.4589,69.3327,69.4409,179397.0
2019-04-05 09:45:00,77.06,77.16,77.04,77.04,316790.0,69.4499,69.54,69.4318,69.4318,316790.0
2019-04-05 09:50:00,77.04,77.1,77.02,77.07,196150.0,69.4318,69.4859,69.4138,69.4589,196150.0
2019-04-05 09:55:00,77.06,77.1,77.01,77.06,46316.0,69.4499,69.4859,69.4048,69.4499,46316.0
2019-04-05 10:00:00,77.07,77.09,77.04,77.05,42869.0,69.4589,69.4769,69.4318,69.4409,42869.0
2019-04-05 10:05:00,77.05,77.07,77.02,77.06,34685.0,69.4409,69.4589,69.4138,69.4499,34685.0
2019-04-05 10:10:00,77.07,77.09,77.05,77.06,93821.0,69.4589,69.4769,69.4409,69.4499,93821.0
2019-04-05 10:15:00,77.06,77.07,77.01,77.05,101955.0,69.4499,69.4589,69.4048,69.4409,101955.0
2019-04-05 10:20:00,77.05,77.09,77.04,77.07,182184.0,69.4409,69.4769,69.4318,69.4589,182184.0
2019-04-05 10:25:00,77.07,77.08,77.01,77.04,68660.0,69.4589,69.4679,69.4048,69.4318,68660.0
2019-04-05 10:30:00,77.04,77.11,77.03,77.08,102479.0,69.4318,69.4949,69.4228,69.4679,102479.0
2019-04-05 10:35:00,77.08,77.1,77.03,77.09,35069.0,69.4679,69.4859,69.4228,69.4769,35069.0
2019-04-05 10:40:00,77.09,77.1,77.05,77.09,117014.0,69.4769,69.4859,69.4409,69.4769,117014.0
2019-04-05 10:45:00,77.1,77.13,77.08,77.09,60789.0,69.4859,69.513,69.4679,69.4769,60789.0
2019-04-05 10:50:00,77.09,77.18,77.09,77.17,91336.0,69.4769,69.558,69.4769,69.549,91336.0
2019-04-05 10:55:00,77.18,77.18,77.07,77.09,45361.0,69.558,69.558,69.4589,69.4769,45361.0
2019-04-05 11:00:00,77.09,77.11,77.04,77.06,129487.0,69.4769,69.4949,69.4318,69.4499,129487.0
2019-04-05 11:05:00,77.06,77.1,77.06,77.1,35460.0,69.4499,69.4859,69.4499,69.4859,35460.0
2019-04-05 11:10:00,77.09,77.15,77.09,77.13,59017.0,69.4769,69.531,69.4769,69.513,59017.0
2019-04-05 11:15:00,77.13,77.16,77.1,77.1,77666.0,69.513,69.54,69.4859,69.4859,77666.0
2019-04-05 11:20:00,77.11,77.12,77.07,77.08,38235.0,69.4949,69.5039,69.4589,69.4679,38235.0
2019-04-05 11:25:00,77.07,77.08,77.01,77.05,152183.0,69.4589,69.4679,69.4048,69.4409,152183.0
2019-04-05 11:30:00,77.05,77.08,76.98,77.01,105538.0,69.4409,69.4679,69.3778,69.4048,105538.0
2019-04-05 11:35:00,77.0,77.03,76.94,76.96,265863.0,69.3958,69.4228,69.3417,69.3597,265863.0
2019-04-05 11:40:00,76.96,77.04,76.96,77.04,46448.0,69.3597,69.4318,69.3597,69.4318,46448.0
2019-04-05 11:45:00,77.06,77.06,76.98,77.01,61535.0,69.4499,69.4499,69.3778,69.4048,61535.0
2019-04-05 11:50:00,77.02,77.03,76.99,77.02,52650.0,69.4138,69.4228,69.3868,69.4138,52650.0
2019-04-05 11:55:00,77.01,77.04,76.99,76.99,36005.0,69.4048,69.4318,69.3868,69.3868,36005.0
2019-04-05 12:00:00,76.98,77.03,76.97,77.03,149855.0,69.3778,69.4228,69.3688,69.4228,149855.0
2019-04-05 12:05:00,77.03,77.1,77.01,77.1,152424.0,69.4228,69.4859,69.4048,69.4859,152424.0
2019-04-05 12:10:00,77.09,77.11,77.07,77.07,26395.0,69.4769,69.4949,69.4589,69.4589,26395.0
2019-04-05 12:15:00,77.07,77.09,77.05,77.06,28523.0,69.4589,69.4769,69.4409,69.4499,28523.0
2019-04-05 12:20:00,77.06,77.08,77.05,77.07,20679.0,69.4499,69.4679,69.4409,69.4589,20679.0
2019-04-05 12:25:00,77.07,77.07,77.04,77.06,90074.0,69.4589,69.4589,69.4318,69.4499,90074.0
2019-04-05 12:30:00,77.06,77.07,77.03,77.03,65108.0,69.4499,69.4589,69.4228,69.4228,65108.0
2019-04-05 12:35:00,77.03,77.03,76.92,76.93,89200.0,69.4228,69.4228,69.3237,69.3327,89200.0
2019-04-05 12:40:00,76.92,76.94,76.88,76.94,142549.0,69.3237,69.3417,69.2876,69.3417,142549.0
2019-04-05 12:45:00,76.94,76.99,76.94,76.99,30641.0,69.3417,69.3868,69.3417,69.3868,30641.0
2019-04-05 12:50:00,76.99,77.0,76.95,76.96,14199.0,69.3868,69.3958,69.3507,69.3597,14199.0
2019-04-05 12:55:00,76.97,77.0,76.96,77.0,10930.0,69.3688,69.3958,69.3597,69.3958,10930.0
2019-04-05 13:00:00,77.0,77.02,76.98,76.98,29267.0,69.3958,69.4138,69.3778,69.3778,29267.0
2019-04-05 13:05:00,76.98,77.01,76.95,77.01,22470.0,69.3778,69.4048,69.3507,69.4048,22470.0
2019-04-05 13:10:00,77.01,77.04,76.99,77.02,46668.0,69.4048,69.4318,69.3868,69.4138,46668.0
2019-04-05 13:15:00,77.02,77.04,77.01,77.03,18304.0,69.4138,69.4318,69.4048,69.4228,18304.0
2019-04-05 13:20:00,77.03,77.04,77.01,77.03,20095.0,69.4228,69.4318,69.4048,69.4228,20095.0
2019-04-05 13:25:00,77.02,77.03,77.0,77.0,51438.0,69.4138,69.4228,69.3958,69.3958,51438.0
2019-04-05 13:30:00,76.99,77.0,76.97,76.99,20208.0,69.3868,69.3958,69.3688,69.3868,20208.0
2019-04-05 13:35:00,77.0,77.02,76.99,77.01,18284.0,69.3958,69.4138,69.3868,69.4048,18284.0
2019-04-05 13:40:00,77.0,77.04,77.0,77.01,56418.0,69.3958,69.4318,69.3958,69.4048,56418.0
2019-04-05 13:45:00,77.01,77.04,76.99,77.03,41390.0,69.4048,69.4318,69.3868,69.4228,41390.0
2019-04-05 13:50:00,77.03,77.03,77.01,77.03,21159.0,69.4228,69.4228,69.4048,69.4228,21159.0
2019-04-05 13:55:00,77.03,77.06,77.01,77.05,39366.0,69.4228,69.4499,69.4048,69.4409,39366.0
2019-04-05 14:00:00,77.05,77.07,77.02,77.05,232835.0,69.4409,69.4589,69.4138,69.4409,232835.0
2019-04-05 14:05:00,77.05,77.08,77.04,77.07,30483.0,69.4409,69.4679,69.4318,69.4589,30483.0
2019-04-05 14:10:00,77.07,77.08,77.04,77.05,58253.0,69.4589,69.4679,69.4318,69.4409,58253.0
2019-04-05 14:15:00,77.05,77.08,77.01,77.03,59871.0,69.4409,69.4679,69.4048,69.4228,59871.0
2019-04-05 14:20:00,77.03,77.03,76.97,76.98,40228.0,69.4228,69.4228,69.3688,69.3778,40228.0
2019-04-05 14:25:00,76.98,77.0,76.97,76.98,34972.0,69.3778,69.3958,69.3688,69.3778,34972.0
2019-04-05 14:30:00,76.98,77.0,76.94,76.96,74010.0,69.3778,69.3958,69.3417,69.3597,74010.0
2019-04-05 14:35:00,76.96,76.99,76.96,76.98,31350.0,69.3597,69.3868,69.3597,69.3778,31350.0
2019-04-05 14:40:00,76.98,76.99,76.93,76.95,35590.0,69.3778,69.3868,69.3327,69.3507,35590.0
2019-04-05 14:45:00,76.95,76.97,76.93,76.95,138859.0,69.3507,69.3688,69.3327,69.3507,138859.0
2019-04-05 14:50:00,76.95,76.97,76.93,76.96,49377.0,69.3507,69.3688,69.3327,69.3597,49377.0
2019-04-05 14:55:00,76.96,76.99,76.96,76.96,75594.0,69.3597,69.3868,69.3597,69.3597,75594.0
2019-04-05 15:00:00,76.96,76.98,76.94,76.96,72486.0,69.3597,69.3778,69.3417,69.3597,72486.0
2019-04-05 15:05:00,76.96,76.97,76.92,76.93,112787.0,69.3597,69.3688,69.3237,69.3327,112787.0
2019-04-05 15:10:00,76.93,76.95,76.9,76.93,69344.0,69.3327,69.3507,69.3057,69.3327,69344.0
2019-04-05 15:15:00,76.93,76.96,76.91,76.95,51592.0,69.3327,69.3597,69.3147,69.3507,51592.0
2019-04-05 15:20:00,76.96,77.03,76.96,77.02,72009.0,69.3597,69.4228,69.3597,69.4138,72009.0
2019-04-05 15:25:00,77.02,77.05,77.0,77.03,76487.0,69.4138,69.4409,69.3958,69.4228,76487.0
2019-04-05 15:30:00,77.03,77.07,77.02,77.06,214863.0,69.4228,69.4589,69.4138,69.4499,214863.0
2019-04-05 15:35:00,77.06,77.07,77.01,77.05,113479.0,69.4499,69.4589,69.4048,69.4409,113479.0
2019-04-05 15:40:00,77.05,77.05,77.01,77.02,156422.0,69.4409,69.4409,69.4048,69.4138,156422.0
2019-04-05 15:45:00,77.02,77.02,76.97,76.98,178436.0,69.4138,69.4138,69.3688,69.3778,178436.0
2019-04-05 15:50:00,76.98,76.99,76.94,76.97,229363.0,69.3778,69.3868,69.3417,69.3688,229363.0
2019-04-05 15:55:00,76.97,77.03,76.96,77.02,456862.0,69.3688,69.4228,69.3597,69.4138,456862.0
2019-04-08 09:30:00,76.43,76.49,76.23,76.25,499712.0,68.8821,68.9362,68.7018,68.7199,499712.0
2019-04-08 09:35:00,76.25,76.26,76.09,76.13,289955.0,68.7199,68.7289,68.5757,68.6117,289955.0
2019-04-08 09:40:00,76.12,76.28,76.11,76.28,181733.0,68.6027,68.7469,68.5937,68.7469,181733.0
2019-04-08 09:45:00,76.28,76.32,76.24,76.27,77537.0,68.7469,68.7829,68.7108,68.7379,77537.0
2019-04-08 09:50:00,76.26,76.3,76.23,76.28,87805.0,68.7289,68.7649,68.7018,68.7469,87805.0
2019-04-08 09:55:00,76.28,76.35,76.27,76.29,151986.0,68.7469,68.81,68.7379,68.7559,151986.0
2019-04-08 10:00:00,76.29,76.33,76.23,76.26,132964.0,68.7559,68.792,68.7018,68.7289,132964.0
2019-04-08 10:05:00,76.26,76.3,76.22,76.24,239222.0,68.7289,68.7649,68.6928,68.7108,239222.0
2019-04-08 10:10:00,76.24,76.3,76.24,76.28,53246.0,68.7108,68.7649,68.7108,68.7469,53246.0
2019-04-08 10:15:00,76.28,76.39,76.26,76.37,147687.0,68.7469,68.846,68.7289,68.828,147687.0
2019-04-08 10:20:00,76.37,76.39,76.32,76.36,172595.0,68.828,68.846,68.7829,68.819,172595.0
2019-04-08 10:25:00,76.35,76.36,76.28,76.34,212895.0,68.81,68.819,68.7469,68.801,212895.0
2019-04-08 10:30:00,76.34,76.4,76.31,76.35,65254.0,68.801,68.855,68.7739,68.81,65254.0
2019-04-08 10:35:00,76.35,76.4,76.34,76.37,68831.0,68.81,68.855,68.801,68.828,68831.0
2019-04-08 10:40:00,76.37,76.39,76.35,76.35,63667.0,68.828,68.846,68.81,68.81,63667.0
2019-04-08 10:45:00,76.35,76.37,76.32,76.36,58076.0,68.81,68.828,68.7829,68.819,58076.0
2019-04-08 10:50:00,76.36,76.45,76.36,76.43,54938.0,68.819,68.9001,68.819,68.8821,54938.0
2019-04-08 10:55:00,76.42,76.42,76.36,76.39,35706.0,68.8731,68.8731,68.819,68.846,35706.0
2019-04-08 11:00:00,76.39,76.44,76.37,76.43,46860.0,68.846,68.8911,68.828,68.8821,46860.0
2019-04-08 11:05:00,76.43,76.45,76.39,76.39,43256.0,68.8821,68.9001,68.846,68.846,43256.0
2019-04-08 11:10:00,76.4,76.41,76.33,76.34,207285.0,68.855,68.8641,68.792,68.801,207285.0
2019-04-08 11:15:00,76.34,76.38,76.3,76.3,112785.0,68.801,68.837,68.7649,68.7649,112785.0
2019-04-08 11:20:00,76.3,76.32,76.27,76.31,58262.0,68.7649,68.7829,68.7379,68.7739,58262.0
2019-04-08 11:25:00,76.3,76.32,76.29,76.31,56607.0,68.7649,68.7829,68.7559,68.7739,56607.0
2019-04-08 11:30:00,76.31,76.43,76.31,76.41,44707.0,68.7739,68.8821,68.7739,68.8641,44707.0
2019-04-08 11:35:00,76.41,76.44,76.39,76.41,42536.0,68.8641,68.8911,68.846,68.8641,42536.0
2019-04-08 11:40:00,76.4,76.44,76.4,76.41,81963.0,68.855,68.8911,68.855,68.8641,81963.0
2019-04-08 11:45:00,76.41,76.42,76.35,76.42,43956.0,68.8641,68.8731,68.81,68.8731,43956.0
2019-04-08 11:50:00,76.42,76.43,76.36,76.37,27479.0,68.8731,68.8821,68.819,68.828,27479.0
2019-04-08 11:55:00,76.36,76.38,76.33,76.33,35917.0,68.819,68.837,68.792,68.792,35917.0
2019-04-08 12:00:00,76.33,76.35,76.21,76.21,173653.0,68.792,68.81,68.6838,68.6838,173653.0
2019-04-08 12:05:00,76.22,76.24,76.19,76.21,74241.0,68.6928,68.7108,68.6658,68.6838,74241.0
2019-04-08 12:10:00,76.21,76.27,76.21,76.26,43106.0,68.6838,68.7379,68.6838,68.7289,43106.0
2019-04-08 12:15:00,76.25,76.28,76.23,76.27,56803.0,68.7199,68.7469,68.7018,68.7379,56803.0
2019-04-08 12:20:00,76.27,76.29,76.24,76.27,33934.0,68.7379,68.7559,68.7108,68.7379,33934.0
2019-04-08 12:25:00,76.27,76.31,76.27,76.3,19673.0,68.7379,68.7739,68.7379,68.7649,19673.0
2019-04-08 12:30:00,76.3,76.32,76.23,76.24,28066.0,68.7649,68.7829,68.7018,68.7108,28066.0
2019-04-08 12:35:00,76.25,76.3,76.24,76.3,64712.0,68.7199,68.7649,68.7108,68.7649,64712.0
2019-04-08 12:40:00,76.31,76.32,76.26,76.3,28537.0,68.7739,68.7829,68.7289,68.7649,28537.0
2019-04-08 12:45:00,76.3,76.3,76.26,76.28,45704.0,68.7649,68.7649,68.7289,68.7469,45704.0
2019-04-08 12:50:00,76.28,76.31,76.27,76.27,228283.0,68.7469,68.7739,68.7379,68.7379,228283.0
2019-04-08 12:55:00,76.26,76.3,76.26,76.28,34933.0,68.7289,68.7649,68.7289,68.7469,34933.0
2019-04-08 13:00:00,76.26,76.29,76.26,76.27,29868.0,68.7289,68.7559,68.7289,68.7379,29868.0
2019-04-08 13:05:00,76.27,76.3,76.26,76.3,28039.0,68.7379,68.7649,68.7289,68.7649,28039.0
2019-04-08 13:10:00,76.31,76.32,76.3,76.31,27184.0,68.7739,68.7829,68.7649,68.7739,27184.0
2019-04-08 13:15:00,76.3,76.33,76.28,76.32,31553.0,68.7649,68.792,68.7469,68.7829,31553.0
2019-04-08 13:20:00,76.31,76.34,76.31,76.34,21814.0,68.7739,68.801,68.7739,68.801,21814.0
2019-04-08 13:25:00,76.35,76.35,76.31,76.34,20060.0,68.81,68.81,68.7739,68.801,20060.0
2019-04-08 13:30:00,76.34,76.35,76.32,76.34,34989.0,68.801,68.81,68.7829,68.801,34989.0
2019-04-08 13:35:00,76.34,76.38,76.34,76.35,43479.0,68.801,68.837,68.801,68.81,43479.0
2019-04-08 13:40:00,76.36,76.36,76.31,76.34,34623.0,68.819,68.819,68.7739,68.801,34623.0
2019-04-08 13:45:00,76.34,76.4,76.34,76.38,33392.0,68.801,68.855,68.801,68.837,33392.0
2019-04-08 13:50:00,76.37,76.46,76.37,76.44,63366.0,68.828,68.9091,68.828,68.8911,63366.0
2019-04-08 13:55:00,76.44,76.45,76.41,76.45,27758.0,68.8911,68.9001,68.8641,68.9001,27758.0
2019-04-08 14:00:00,76.44,76.45,76.38,76.41,63316.0,68.8911,68.9001,68.837,68.8641,63316.0
2019-04-08 14:05:00,76.41,76.51,76.4,76.48,130804.0,68.8641,68.9542,68.855,68.9271,130804.0
2019-04-08 14:10:00,76.48,76.5,76.46,76.5,33086.0,68.9271,68.9452,68.9091,68.9452,33086.0
2019-04-08 14:15:00,76.5,76.53,76.48,76.49,49583.0,68.9452,68.9722,68.9271,68.9362,49583.0
2019-04-08 14:20:00,76.48,76.5,76.46,76.49,38653.0,68.9271,68.9452,68.9091,68.9362,38653.0
2019-04-08 14:25:00,76.5,76.51,76.48,76.49,45295.0,68.9452,68.9542,68.9271,68.9362,45295.0
2019-04-08 14:30:00,76.49,76.51,76.49,76.5,42205.0,68.9362,68.9542,68.9362,68.9452,42205.0
2019-04-08 14:35:00,76.5,76.55,76.49,76.52,83591.0,68.9452,68.9902,68.9362,68.9632,83591.0
2019-04-08 14:40:00,76.53,76.53,76.48,76.5,42355.0,68.9722,68.9722,68.9271,68.9452,42355.0
2019-04-08 14:45:00,76.5,76.5,76.46,76.47,44357.0,68.9452,68.9452,68.9091,68.9181,44357.0
2019-04-08 14:50:00,76.47,76.5,76.46,76.46,87678.0,68.9181,68.9452,68.9091,68.9091,87678.0
2019-04-08 14:55:00,76.47,76.49,76.45,76.48,51887.0,68.9181,68.9362,68.9001,68.9271,51887.0
2019-04-08 15:00:00,76.48,76.54,76.48,76.52,51159.0,68.9271,68.9812,68.9271,68.9632,51159.0
2019-04-08 15:05:00,76.51,76.54,76.5,76.52,62796.0,68.9542,68.9812,68.9452,68.9632,62796.0
2019-04-08 15:10:00,76.52,76.53,76.49,76.5,108993.0,68.9632,68.9722,68.9362,68.9452,108993.0
2019-04-08 15:15:00,76.5,76.53,76.49,76.53,78600.0,68.9452,68.9722,68.9362,68.9722,78600.0
2019-04-08 15:20:00,76.53,76.55,76.51,76.52,97201.0,68.9722,68.9902,68.9542,68.9632,97201.0
2019-04-08 15:25:00,76.52,76.55,76.5,76.53,70095.0,68.9632,68.9902,68.9452,68.9722,70095.0
2019-04-08 15:30:00,76.54,76.57,76.5,76.56,207174.0,68.9812,69.0083,68.9452,68.9992,207174.0
2019-04-08 15:35:00,76.56,76.6,76.54,76.58,153262.0,68.9992,69.0353,68.9812,69.0173,153262.0
2019-04-08 15:40:00,76.58,76.61,76.57,76.59,96752.0,69.0173,69.0443,69.0083,69.0263,96752.0
2019-04-08 15:45:00,76.59,76.64,76.59,76.61,187881.0,69.0263,69.0713,69.0263,69.0443,187881.0
2019-04-08 15:50:00,76.61,76.68,76.61,76.68,406578.0,69.0443,69.1074,69.0443,69.1074,406578.0
2019-04-08 15:55:00,76.69,76.7,76.63,76.68,596373.0,69.1164,69.1254,69.0623,69.1074,596373.0
2019-04-09 09:30:00,76.15,76.18,75.74,75.76,807824.0,68.6297,68.6568,68.2602,68.2782,807824.0
2019-04-09 09:35:00,75.76,75.76,75.61,75.75,434204.0,68.2782,68.2782,68.1431,68.2692,434204.0
2019-04-09 09:40:00,75.74,75.81,75.67,75.79,168773.0,68.2602,68.3233,68.1971,68.3053,168773.0
2019-04-09 09:45:00,75.8,75.82,75.68,75.68,104432.0,68.3143,68.3323,68.2062,68.2062,104432.0
2019-04-09 09:50:00,75.68,75.82,75.67,75.79,229169.0,68.2062,68.3323,68.1971,68.3053,229169.0
2019-04-09 09:55:00,75.8,75.86,75.76,75.81,172715.0,68.3143,68.3684,68.2782,68.3233,172715.0
2019-04-09 10:00:00,75.81,75.83,75.71,75.71,102938.0,68.3233,68.3413,68.2332,68.2332,102938.0
2019-04-09 10:05:00,75.71,75.91,75.71,75.88,76235.0,68.2332,68.4134,68.2332,68.3864,76235.0
2019-04-09 10:10:00,75.87,75.93,75.84,75.87,64687.0,68.3774,68.4315,68.3503,68.3774,64687.0
2019-04-09 10:15:00,75.88,75.88,75.84,75.86,316149.0,68.3864,68.3864,68.3503,68.3684,316149.0
2019-04-09 10:20:00,75.86,75.88,75.84,75.88,174055.0,68.3684,68.3864,68.3503,68.3864,174055.0
2019-04-09 10:25:00,75.88,75.9,75.85,75.87,78143.0,68.3864,68.4044,68.3594,68.3774,78143.0
2019-04-09 10:30:00,75.88,75.9,75.81,75.84,99170.0,68.3864,68.4044,68.3233,68.3503,99170.0
2019-04-09 10:35:00,75.85,75.93,75.84,75.86,47278.0,68.3594,68.4315,68.3503,68.3684,47278.0
2019-04-09 10:40:00,75.86,75.88,75.78,75.78,141205.0,68.3684,68.3864,68.2963,68.2963,141205.0
2019-04-09 10:45:00,75.77,75.81,75.74,75.74,81911.0,68.2873,68.3233,68.2602,68.2602,81911.0
2019-04-09 10:50:00,75.75,75.82,75.72,75.82,61268.0,68.2692,68.3323,68.2422,68.3323,61268.0
2019-04-09 10:55:00,75.82,75.86,75.78,75.86,62309.0,68.3323,68.3684,68.2963,68.3684,62309.0
2019-04-09 11:00:00,75.86,75.94,75.84,75.92,88047.0,68.3684,68.4405,68.3503,68.4224,88047.0
2019-04-09 11:05:00,75.92,75.94,75.88,75.89,46112.0,68.4224,68.4405,68.3864,68.3954,46112.0
2019-04-09 11:10:00,75.89,75.92,75.85,75.9,48668.0,68.3954,68.4224,68.3594,68.4044,48668.0
2019-04-09 11:15:00,75.92,75.94,75.87,75.87,55733.0,68.4224,68.4405,68.3774,68.3774,55733.0
2019-04-09 11:20:00,75.88,75.9,75.8,75.81,273872.0,68.3864,68.4044,68.3143,68.3233,273872.0
2019-04-09 11:25:00,75.8,75.84,75.79,75.83,69059.0,68.3143,68.3503,68.3053,68.3413,69059.0
2019-04-09 11:30:00,75.83,75.9,75.79,75.8,137186.0,68.3413,68.4044,68.3053,68.3143,137186.0
2019-04-09 11:35:00,75.81,75.85,75.78,75.78,83007.0,68.3233,68.3594,68.2963,68.2963,83007.0
2019-04-09 11:40:00,75.78,75.8,75.75,75.79,31729.0,68.2963,68.3143,68.2692,68.3053,31729.0
2019-04-09 11:45:00,75.8,75.82,75.74,75.81,116245.0,68.3143,68.3323,68.2602,68.3233,116245.0
2019-04-09 11:50:00,75.82,75.82,75.77,75.78,171278.0,68.3323,68.3323,68.2873,68.2963,171278.0
2019-04-09 11:55:00,75.78,75.83,75.77,75.8,52818.0,68.2963,68.3413,68.2873,68.3143,52818.0
2019-04-09 12:00:00,75.8,75.81,75.77,75.77,96103.0,68.3143,68.3233,68.2873,68.2873,96103.0
2019-04-09 12:05:00,75.77,75.82,75.77,75.8,47212.0,68.2873,68.3323,68.2873,68.3143,47212.0
2019-04-09 12:10:00,75.8,75.88,75.79,75.85,48555.0,68.3143,68.3864,68.3053,68.3594,48555.0
2019-04-09 12:15:00,75.85,75.91,75.85,75.91,52258.0,68.3594,68.4134,68.3594,68.4134,52258.0
2019-04-09 12:20:00,75.92,75.93,75.89,75.89,59529.0,68.4224,68.4315,68.3954,68.3954,59529.0
2019-04-09 12:25:00,75.89,75.89,75.85,75.87,30159.0,68.3954,68.3954,68.3594,68.3774,30159.0
2019-04-09 12:30:00,75.87,75.89,75.85,75.86,200543.0,68.3774,68.3954,68.3594,68.3684,200543.0
2019-04-09 12:35:00,75.85,75.86,75.84,75.84,14846.0,68.3594,68.3684,68.3503,68.3503,14846.0
2019-04-09 12:40:00,75.84,75.85,75.82,75.83,39581.0,68.3503,68.3594,68.3323,68.3413,39581.0
2019-04-09 12:45:00,75.83,75.84,75.8,75.81,29916.0,68.3413,68.3503,68.3143,68.3233,29916.0
2019-04-09 12:50:00,75.81,75.84,75.8,75.82,21973.0,68.3233,68.3503,68.3143,68.3323,21973.0
2019-04-09 12:55:00,75.82,75.83,75.79,75.79,28369.0,68.3323,68.3413,68.3053,68.3053,28369.0
2019-04-09 13:00:00,75.79,75.79,75.74,75.77,79228.0,68.3053,68.3053,68.2602,68.2873,79228.0
2019-04-09 13:05:00,75.77,75.79,75.75,75.77,34778.0,68.2873,68.3053,68.2692,68.2873,34778.0
2019-04-09 13:10:00,75.77,75.8,75.76,75.77,41540.0,68.2873,68.3143,68.2782,68.2873,41540.0
2019-04-09 13:15:00,75.78,75.81,75.76,75.78,56594.0,68.2963,68.3233,68.2782,68.2963,56594.0
2019-04-09 13:20:00,75.78,75.8,75.76,75.8,49591.0,68.2963,68.3143,68.2782,68.3143,49591.0
2019-04-09 13:25:00,75.8,75.81,75.79,75.81,31694.0,68.3143,68.3233,68.3053,68.3233,31694.0
2019-04-09 13:30:00,75.8,75.82,75.78,75.81,41884.0,68.3143,68.3323,68.2963,68.3233,41884.0
2019-04-09 13:35:00,75.81,75.82,75.8,75.82,43618.0,68.3233,68.3323,68.3143,68.3323,43618.0
2019-04-09 13:40:00,75.82,75.83,75.8,75.81,59958.0,68.3323,68.3413,68.3143,68.3233,59958.0
2019-04-09 13:45:00,75.81,75.83,75.8,75.83,55276.0,68.3233,68.3413,68.3143,68.3413,55276.0
2019-04-09 13:50:00,75.83,75.83,75.78,75.79,69625.0,68.3413,68.3413,68.2963,68.3053,69625.0
2019-04-09 13:55:00,75.78,75.81,75.78,75.81,47765.0,68.2963,68.3233,68.2963,68.3233,47765.0
2019-04-09 14:00:00,75.81,75.81,75.75,75.76,226509.0,68.3233,68.3233,68.2692,68.2782,226509.0
2019-04-09 14:05:00,75.75,75.76,75.72,75.75,82268.0,68.2692,68.2782,68.2422,68.2692,82268.0
2019-04-09 14:10:00,75.75,75.77,75.73,75.76,69230.0,68.2692,68.2873,68.2512,68.2782,69230.0
2019-04-09 14:15:00,75.76,75.8,75.76,75.76,159799.0,68.2782,68.3143,68.2782,68.2782,159799.0
2019-04-09 14:20:00,75.76,75.78,75.72,75.73,63684.0,68.2782,68.2963,68.2422,68.2512,63684.0
2019-04-09 14:25:00,75.73,75.75,75.7,75.71,70441.0,68.2512,68.2692,68.2242,68.2332,70441.0
2019-04-09 14:30:00,75.71,75.75,75.71,75.71,54950.0,68.2332,68.2692,68.2332,68.2332,54950.0
2019-04-09 14:35:00,75.72,75.73,75.69,75.72,112785.0,68.2422,68.2512,68.2152,68.2422,112785.0
2019-04-09 14:40:00,75.72,75.73,75.61,75.64,155829.0,68.2422,68.2512,68.1431,68.1701,155829.0
2019-04-09 14:45:00,75.64,75.64,75.59,75.64,91533.0,68.1701,68.1701,68.125,68.1701,91533.0
2019-04-09 14:50:00,75.63,75.66,75.62,75.63,85212.0,68.1611,68.1881,68.1521,68.1611,85212.0
2019-04-09 14:55:00,75.63,75.64,75.6,75.62,70383.0,68.1611,68.1701,68.1341,68.1521,70383.0
2019-04-09 15:00:00,75.62,75.67,75.61,75.64,111342.0,68.1521,68.1971,68.1431,68.1701,111342.0
2019-04-09 15:05:00,75.64,75.67,75.62,75.65,73215.0,68.1701,68.1971,68.1521,68.1791,73215.0
2019-04-09 15:10:00,75.66,75.67,75.64,75.65,62546.0,68.1881,68.1971,68.1701,68.1791,62546.0
2019-04-09 15:15:00,75.65,75.68,75.63,75.64,107606.0,68.1791,68.2062,68.1611,68.1701,107606.0
2019-04-09 15:20:00,75.64,75.65,75.59,75.6,76990.0,68.1701,68.1791,68.125,68.1341,76990.0
2019-04-09 15:25:00,75.61,75.61,75.56,75.6,224096.0,68.1431,68.1431,68.098,68.1341,224096.0
2019-04-09 15:30:00,75.6,75.69,75.59,75.67,237578.0,68.1341,68.2152,68.125,68.1971,237578.0
2019-04-09 15:35:00,75.67,75.7,75.65,75.7,193767.0,68.1971,68.2242,68.1791,68.2242,193767.0
2019-04-09 15:40:00,75.7,75.71,75.64,75.67,121472.0,68.2242,68.2332,68.1701,68.1971,121472.0
2019-04-09 15:45:00,75.67,75.7,75.66,75.68,156390.0,68.1971,68.2242,68.1881,68.2062,156390.0
2019-04-09 15:50:00,75.68,75.69,75.58,75.59,349518.0,68.2062,68.2152,68.116,68.125,349518.0
2019-04-09 15:55:00,75.58,75.64,75.5,75.63,619779.0,68.116,68.1701,68.0439,68.1611,619779.0
2019-04-10 09:30:00,75.7,75.78,75.56,75.61,549640.0,68.2242,68.2963,68.098,68.1431,549640.0
2019-04-10 09:35:00,75.6,75.69,75.6,75.63,338528.0,68.1341,68.2152,68.1341,68.1611,338528.0
2019-04-10 09:40:00,75.63,75.65,75.41,75.44,519382.0,68.1611,68.1791,67.9628,67.9899,519382.0
2019-04-10 09:45:00,75.44,75.57,75.44,75.47,92703.0,67.9899,68.107,67.9899,68.0169,92703.0
2019-04-10 09:50:00,75.48,75.49,75.39,75.43,731742.0,68.0259,68.0349,67.9448,67.9808,731742.0
2019-04-10 09:55:00,75.43,75.46,75.42,75.43,127868.0,67.9808,68.0079,67.9718,67.9808,127868.0
2019-04-10 10:00:00,75.42,75.46,75.33,75.34,127367.0,67.9718,68.0079,67.8907,67.8997,127367.0
2019-04-10 10:05:00,75.34,75.37,75.25,75.26,95221.0,67.8997,67.9268,67.8186,67.8276,95221.0
2019-04-10 10:10:00,75.25,75.3,75.22,75.26,135041.0,67.8186,67.8637,67.7916,67.8276,135041.0
2019-04-10 10:15:00,75.26,75.27,75.18,75.23,123268.0,67.8276,67.8366,67.7555,67.8006,123268.0
2019-04-10 10:20:00,75.24,75.27,75.2,75.22,383143.0,67.8096,67.8366,67.7736,67.7916,383143.0
2019-04-10 10:25:00,75.22,75.23,75.16,75.17,303993.0,67.7916,67.8006,67.7375,67.7465,303993.0
2019-04-10 10:30:00,75.18,75.27,75.16,75.25,443570.0,67.7555,67.8366,67.7375,67.8186,443570.0
2019-04-10 10:35:00,75.25,75.28,75.22,75.24,152309.0,67.8186,67.8457,67.7916,67.8096,152309.0
2019-04-10 10:40:00,75.23,75.28,75.19,75.23,50753.0,67.8006,67.8457,67.7645,67.8006,50753.0
2019-04-10 10:45:00,75.23,75.31,75.22,75.31,51482.0,67.8006,67.8727,67.7916,67.8727,51482.0
2019-04-10 10:50:00,75.31,75.32,75.23,75.26,53912.0,67.8727,67.8817,67.8006,67.8276,53912.0
2019-04-10 10:55:00,75.27,75.3,75.24,75.28,124425.0,67.8366,67.8637,67.8096,67.8457,124425.0
2019-04-10 11:00:00,75.28,75.4,75.27,75.37,133269.0,67.8457,67.9538,67.8366,67.9268,133269.0
2019-04-10 11:05:00,75.36,75.38,75.3,75.31,38771.0,67.9178,67.9358,67.8637,67.8727,38771.0
2019-04-10 11:10:00,75.31,75.35,75.3,75.32,36902.0,67.8727,67.9087,67.8637,67.8817,36902.0
2019-04-10 11:15:00,75.33,75.36,75.32,75.33,50440.0,67.8907,67.9178,67.8817,67.8907,50440.0
2019-04-10 11:20:00,75.33,75.36,75.31,75.35,41690.0,67.8907,67.9178,67.8727,67.9087,41690.0
2019-04-10 11:25:00,75.35,75.37,75.3,75.33,74806.0,67.9087,67.9268,67.8637,67.8907,74806.0
2019-04-10 11:30:00,75.33,75.4,75.32,75.38,43998.0,67.8907,67.9538,67.8817,67.9358,43998.0
2019-04-10 11:35:00,75.38,75.42,75.38,75.42,48316.0,67.9358,67.9718,67.9358,67.9718,48316.0
2019-04-10 11:40:00,75.42,75.45,75.4,75.42,24852.0,67.9718,67.9989,67.9538,67.9718,24852.0
2019-04-10 11:45:00,75.43,75.45,75.41,75.42,229910.0,67.9808,67.9989,67.9628,67.9718,229910.0
2019-04-10 11:50:00,75.42,75.44,75.39,75.42,47202.0,67.9718,67.9899,67.9448,67.9718,47202.0
2019-04-10 11:55:00,75.42,75.43,75.35,75.39,54017.0,67.9718,67.9808,67.9087,67.9448,54017.0
2019-04-10 12:00:00,75.39,75.43,75.38,75.42,65238.0,67.9448,67.9808,67.9358,67.9718,65238.0
2019-04-10 12:05:00,75.42,75.46,75.41,75.44,37446.0,67.9718,68.0079,67.9628,67.9899,37446.0
2019-04-10 12:10:00,75.43,75.44,75.39,75.42,35081.0,67.9808,67.9899,67.9448,67.9718,35081.0
2019-04-10 12:15:00,75.42,75.47,75.42,75.46,37322.0,67.9718,68.0169,67.9718,68.0079,37322.0
2019-04-10 12:20:00,75.46,75.49,75.44,75.49,251983.0,68.0079,68.0349,67.9899,68.0349,251983.0
2019-04-10 12:25:00,75.49,75.49,75.46,75.48,37146.0,68.0349,68.0349,68.0079,68.0259,37146.0
2019-04-10 12:30:00,75.48,75.5,75.47,75.49,19737.0,68.0259,68.0439,68.0169,68.0349,19737.0
2019-04-10 12:35:00,75.49,75.49,75.46,75.47,30312.0,68.0349,68.0349,68.0079,68.0169,30312.0
2019-04-10 12:40:00,75.47,75.47,75.44,75.44,20005.0,68.0169,68.0169,67.9899,67.9899,20005.0
2019-04-10 12:45:00,75.44,75.45,75.41,75.44,40965.0,67.9899,67.9989,67.9628,67.9899,40965.0
2019-04-10 12:50:00,75.44,75.45,75.42,75.44,26627.0,67.9899,67.9989,67.9718,67.9899,26627.0
2019-04-10 12:55:00,75.44,75.45,75.43,75.43,9667.0,67.9899,67.9989,67.9808,67.9808,9667.0
2019-04-10 13:00:00,75.44,75.5,75.43,75.48,44393.0,67.9899,68.0439,67.9808,68.0259,44393.0
2019-04-10 13:05:00,75.49,75.54,75.48,75.5,21161.0,68.0349,68.08,68.0259,68.0439,21161.0
2019-04-10 13:10:00,75.5,75.51,75.48,75.5,24830.0,68.0439,68.0529,68.0259,68.0439,24830.0
2019-04-10 13:15:00,75.5,75.54,75.5,75.53,23572.0,68.0439,68.08,68.0439,68.071,23572.0
2019-04-10 13:20:00,75.54,75.55,75.51,75.53,21152.0,68.08,68.089,68.0529,68.071,21152.0
2019-04-10 13:25:00,75.53,75.55,75.53,75.54,25254.0,68.071,68.089,68.071,68.08,25254.0
2019-04-10 13:30:00,75.53,75.55,75.51,75.52,45793.0,68.071,68.089,68.0529,68.062,45793.0
2019-04-10 13:35:00,75.52,75.54,75.52,75.52,32868.0,68.062,68.08,68.062,68.062,32868.0
2019-04-10 13:40:00,75.52,75.54,75.51,75.54,85044.0,68.062,68.08,68.0529,68.08,85044.0
2019-04-10 13:45:00,75.53,75.56,75.53,75.55,262019.0,68.071,68.098,68.071,68.089,262019.0
2019-04-10 13:50:00,75.56,75.57,75.53,75.54,46834.0,68.098,68.107,68.071,68.08,46834.0
2019-04-10 13:55:00,75.54,75.57,75.52,75.55,74689.0,68.08,68.107,68.062,68.089,74689.0
2019-04-10 14:00:00,75.55,75.58,75.52,75.53,100065.0,68.089,68.116,68.062,68.071,100065.0
2019-04-10 14:05:00,75.54,75.55,75.46,75.47,96659.0,68.08,68.089,68.0079,68.0169,96659.0
2019-04-10 14:10:00,75.47,75.5,75.41,75.5,48669.0,68.0169,68.0439,67.9628,68.0439,48669.0
2019-04-10 14:15:00,75.5,75.55,75.5,75.53,53905.0,68.0439,68.089,68.0439,68.071,53905.0
2019-04-10 14:20:00,75.53,75.56,75.48,75.51,40676.0,68.071,68.098,68.0259,68.0529,40676.0
2019-04-10 14:25:00,75.51,75.55,75.49,75.53,46128.0,68.0529,68.089,68.0349,68.071,46128.0
2019-04-10 14:30:00,75.52,75.53,75.46,75.48,40789.0,68.062,68.071,68.0079,68.0259,40789.0
2019-04-10 14:35:00,75.48,75.54,75.48,75.52,50590.0,68.0259,68.08,68.0259,68.062,50590.0
2019-04-10 14:40:00,75.53,75.57,75.53,75.55,53499.0,68.071,68.107,68.071,68.089,53499.0
2019-04-10 14:45:00,75.56,75.56,75.52,75.53,24564.0,68.098,68.098,68.062,68.071,24564.0
2019-04-10 14:50:00,75.53,75.58,75.52,75.58,53499.0,68.071,68.116,68.062,68.116,53499.0
2019-04-10 14:55:00,75.57,75.59,75.56,75.56,48376.0,68.107,68.125,68.098,68.098,48376.0
2019-04-10 15:00:00,75.56,75.68,75.56,75.66,229916.0,68.098,68.2062,68.098,68.1881,229916.0
2019-04-10 15:05:00,75.65,75.67,75.62,75.67,71059.0,68.1791,68.1971,68.1521,68.1971,71059.0
2019-04-10 15:10:00,75.67,75.68,75.63,75.64,57649.0,68.1971,68.2062,68.1611,68.1701,57649.0
2019-04-10 15:15:00,75.65,75.67,75.62,75.64,56991.0,68.1791,68.1971,68.1521,68.1701,56991.0
2019-04-10 15:20:00,75.65,75.66,75.62,75.63,51633.0,68.1791,68.1881,68.1521,68.1611,51633.0
2019-04-10 15:25:00,75.63,75.64,75.61,75.62,40491.0,68.1611,68.1701,68.1431,68.1521,40491.0
2019-04-10 15:30:00,75.62,75.64,75.6,75.62,82542.0,68.1521,68.1701,68.1341,68.1521,82542.0
2019-04-10 15:35:00,75.62,75.64,75.57,75.57,132924.0,68.1521,68.1701,68.107,68.107,132924.0
2019-04-10 15:40:00,75.58,75.58,75.53,75.56,361105.0,68.116,68.116,68.071,68.098,361105.0
2019-04-10 15:45:00,75.56,75.56,75.54,75.56,178870.0,68.098,68.098,68.08,68.098,178870.0
2019-04-10 15:50:00,75.55,75.55,75.48,75.52,354756.0,68.089,68.089,68.0259,68.062,354756.0
2019-04-10 15:55:00,75.51,75.63,75.49,75.62,525252.0,68.0529,68.1611,68.0349,68.1521,525252.0
2019-04-11 09:30:00,75.64,75.75,75.59,75.68,310267.0,68.1701,68.2692,68.125,68.2062,310267.0
2019-04-11 09:35:00,75.68,75.75,75.59,75.66,200837.0,68.2062,68.2692,68.125,68.1881,200837.0
2019-04-11 09:40:00,75.67,75.86,75.65,75.84,172507.0,68.1971,68.3684,68.1791,68.3503,172507.0
2019-04-11 09:45:00,75.83,75.99,75.82,75.99,115784.0,68.3413,68.4855,68.3323,68.4855,115784.0
2019-04-11 09:50:00,75.99,76.01,75.91,75.91,112731.0,68.4855,68.5036,68.4134,68.4134,112731.0
2019-04-11 09:55:00,75.92,76.01,75.9,75.97,113187.0,68.4224,68.5036,68.4044,68.4675,113187.0
2019-04-11 10:00:00,75.98,76.05,75.95,76.04,131293.0,68.4765,68.5396,68.4495,68.5306,131293.0
2019-04-11 10:05:00,76.05,76.05,75.91,75.97,131900.0,68.5396,68.5396,68.4134,68.4675,131900.0
2019-04-11 10:10:00,75.98,76.0,75.89,76.0,162389.0,68.4765,68.4945,68.3954,68.4945,162389.0
2019-04-11 10:15:00,76.0,76.08,75.99,76.07,101897.0,68.4945,68.5666,68.4855,68.5576,101897.0
2019-04-11 10:20:00,76.07,76.07,76.02,76.05,176879.0,68.5576,68.5576,68.5126,68.5396,176879.0
2019-04-11 10:25:00,76.06,76.06,76.01,76.03,149946.0,68.5486,68.5486,68.5036,68.5216,149946.0
2019-04-11 10:30:00,76.03,76.06,76.0,76.03,53147.0,68.5216,68.5486,68.4945,68.5216,53147.0
2019-04-11 10:35:00,76.03,76.09,76.0,76.06,66727.0,68.5216,68.5757,68.4945,68.5486,66727.0
2019-04-11 10:40:00,76.07,76.16,76.06,76.16,90206.0,68.5576,68.6387,68.5486,68.6387,90206.0
2019-04-11 10:45:00,76.15,76.2,76.14,76.2,146489.0,68.6297,68.6748,68.6207,68.6748,146489.0
2019-04-11 10:50:00,76.2,76.23,76.19,76.19,78386.0,68.6748,68.7018,68.6658,68.6658,78386.0
2019-04-11 10:55:00,76.2,76.22,76.17,76.21,70839.0,68.6748,68.6928,68.6478,68.6838,70839.0
2019-04-11 11:00:00,76.21,76.23,76.15,76.21,134453.0,68.6838,68.7018,68.6297,68.6838,134453.0
2019-04-11 11:05:00,76.21,76.27,76.2,76.25,73654.0,68.6838,68.7379,68.6748,68.7199,73654.0
2019-04-11 11:10:00,76.24,76.24,76.18,76.22,44408.0,68.7108,68.7108,68.6568,68.6928,44408.0
2019-04-11 11:15:00,76.21,76.26,76.2,76.21,61288.0,68.6838,68.7289,68.6748,68.6838,61288.0
2019-04-11 11:20:00,76.21,76.25,76.18,76.19,40926.0,68.6838,68.7199,68.6568,68.6658,40926.0
2019-04-11 11:25:00,76.19,76.2,76.16,76.17,50412.0,68.6658,68.6748,68.6387,68.6478,50412.0
2019-04-11 11:30:00,76.17,76.17,76.11,76.11,88542.0,68.6478,68.6478,68.5937,68.5937,88542.0
2019-04-11 11:35:00,76.11,76.13,76.05,76.06,55089.0,68.5937,68.6117,68.5396,68.5486,55089.0
2019-04-11 11:40:00,76.05,76.05,75.87,75.95,265877.0,68.5396,68.5396,68.3774,68.4495,265877.0
2019-04-11 11:45:00,75.94,75.97,75.93,75.95,50669.0,68.4405,68.4675,68.4315,68.4495,50669.0
2019-04-11 11:50:00,75.95,75.98,75.94,75.97,44737.0,68.4495,68.4765,68.4405,68.4675,44737.0
2019-04-11 11:55:00,75.96,76.05,75.94,76.04,137543.0,68.4585,68.5396,68.4405,68.5306,137543.0
2019-04-11 12:00:00,76.04,76.09,76.03,76.09,124183.0,68.5306,68.5757,68.5216,68.5757,124183.0
2019-04-11 12:05:00,76.09,76.11,76.06,76.06,54660.0,68.5757,68.5937,68.5486,68.5486,54660.0
2019-04-11 12:10:00,76.06,76.09,76.05,76.09,25311.0,68.5486,68.5757,68.5396,68.5757,25311.0
2019-04-11 12:15:00,76.08,76.09,76.02,76.07,48927.0,68.5666,68.5757,68.5126,68.5576,48927.0
2019-04-11 12:20:00,76.07,76.1,76.03,76.1,28438.0,68.5576,68.5847,68.5216,68.5847,28438.0
2019-04-11 12:25:00,76.1,76.1,76.04,76.05,55530.0,68.5847,68.5847,68.5306,68.5396,55530.0
2019-04-11 12:30:00,76.05,76.08,76.03,76.05,138588.0,68.5396,68.5666,68.5216,68.5396,138588.0
2019-04-11 12:35:00,76.05,76.11,76.04,76.09,47971.0,68.5396,68.5937,68.5306,68.5757,47971.0
2019-04-11 12:40:00,76.09,76.1,76.04,76.08,67999.0,68.5757,68.5847,68.5306,68.5666,67999.0
2019-04-11 12:45:00,76.08,76.1,76.07,76.08,27894.0,68.5666,68.5847,68.5576,68.5666,27894.0
2019-04-11 12:50:00,76.08,76.14,76.08,76.13,62392.0,68.5666,68.6207,68.5666,68.6117,62392.0
2019-04-11 12:55:00,76.12,76.14,76.11,76.14,102287.0,68.6027,68.6207,68.5937,68.6207,102287.0
2019-04-11 13:00:00,76.14,76.17,76.13,76.14,59220.0,68.6207,68.6478,68.6117,68.6207,59220.0
2019-04-11 13:05:00,76.14,76.17,76.13,76.17,90745.0,68.6207,68.6478,68.6117,68.6478,90745.0
2019-04-11 13:10:00,76.18,76.19,76.16,76.17,34268.0,68.6568,68.6658,68.6387,68.6478,34268.0
2019-04-11 13:15:00,76.16,76.18,76.16,76.17,22560.0,68.6387,68.6568,68.6387,68.6478,22560.0
2019-04-11 13:20:00,76.17,76.19,76.15,76.16,24218.0,68.6478,68.6658,68.6297,68.6387,24218.0
2019-04-11 13:25:00,76.17,76.2,76.16,76.16,37751.0,68.6478,68.6748,68.6387,68.6387,37751.0
2019-04-11 13:30:00,76.16,76.16,76.11,76.16,61689.0,68.6387,68.6387,68.5937,68.6387,61689.0
2019-04-11 13:35:00,76.17,76.19,76.15,76.16,18217.0,68.6478,68.6658,68.6297,68.6387,18217.0
2019-04-11 13:40:00,76.16,76.16,76.09,76.13,44679.0,68.6387,68.6387,68.5757,68.6117,44679.0
2019-04-11 13:45:00,76.12,76.17,76.12,76.16,94729.0,68.6027,68.6478,68.6027,68.6387,94729.0
2019-04-11 13:50:00,76.16,76.2,76.16,76.17,66928.0,68.6387,68.6748,68.6387,68.6478,66928.0
2019-04-11 13:55:00,76.17,76.19,76.14,76.16,33402.0,68.6478,68.6658,68.6207,68.6387,33402.0
2019-04-11 14:00:00,76.16,76.18,76.14,76.18,65841.0,68.6387,68.6568,68.6207,68.6568,65841.0
2019-04-11 14:05:00,76.19,76.21,76.13,76.16,55675.0,68.6658,68.6838,68.6117,68.6387,55675.0
2019-04-11 14:10:00,76.15,76.19,76.13,76.17,56507.0,68.6297,68.6658,68.6117,68.6478,56507.0
2019-04-11 14:15:00,76.16,76.17,76.12,76.13,95928.0,68.6387,68.6478,68.6027,68.6117,95928.0
2019-04-11 14:20:00,76.14,76.14,76.12,76.14,46375.0,68.6207,68.6207,68.6027,68.6207,46375.0
2019-04-11 14:25:00,76.13,76.14,76.11,76.11,60459.0,68.6117,68.6207,68.5937,68.5937,60459.0
2019-04-11 14:30:00,76.12,76.14,76.1,76.11,123485.0,68.6027,68.6207,68.5847,68.5937,123485.0
2019-04-11 14:35:00,76.11,76.11,76.08,76.09,73027.0,68.5937,68.5937,68.5666,68.5757,73027.0
2019-04-11 14:40:00,76.08,76.15,76.08,76.15,93104.0,68.5666,68.6297,68.5666,68.6297,93104.0
2019-04-11 14:45:00,76.14,76.14,76.1,76.11,27968.0,68.6207,68.6207,68.5847,68.5937,27968.0
2019-04-11 14:50:00,76.1,76.12,76.07,76.09,33843.0,68.5847,68.6027,68.5576,68.5757,33843.0
2019-04-11 14:55:00,76.09,76.13,76.06,76.13,47265.0,68.5757,68.6117,68.5486,68.6117,47265.0
2019-04-11 15:00:00,76.12,76.16,76.11,76.16,108989.0,68.6027,68.6387,68.5937,68.6387,108989.0
2019-04-11 15:05:00,76.15,76.18,76.14,76.16,48893.0,68.6297,68.6568,68.6207,68.6387,48893.0
2019-04-11 15:10:00,76.16,76.18,76.14,76.16,95336.0,68.6387,68.6568,68.6207,68.6387,95336.0
2019-04-11 15:15:00,76.16,76.2,76.15,76.19,51815.0,68.6387,68.6748,68.6297,68.6658,51815.0
2019-04-11 15:20:00,76.18,76.19,76.14,76.15,49993.0,68.6568,68.6658,68.6207,68.6297,49993.0
2019-04-11 15:25:00,76.14,76.16,76.14,76.15,87140.0,68.6207,68.6387,68.6207,68.6297,87140.0
2019-04-11 15:30:00,76.15,76.21,76.14,76.2,115991.0,68.6297,68.6838,68.6207,68.6748,115991.0
2019-04-11 15:35:00,76.2,76.24,76.2,76.21,186993.0,68.6748,68.7108,68.6748,68.6838,186993.0
2019-04-11 15:40:00,76.22,76.26,76.2,76.24,148787.0,68.6928,68.7289,68.6748,68.7108,148787.0
2019-04-11 15:45:00,76.24,76.29,76.23,76.26,230824.0,68.7108,68.7559,68.7018,68.7289,230824.0
2019-04-11 15:50:00,76.27,76.35,76.26,76.35,466998.0,68.7379,68.81,68.7289,68.81,466998.0
2019-04-11 15:55:00,76.34,76.35,76.28,76.28,542386.0,68.801,68.81,68.7469,68.7469,542386.0
2019-04-12 09:30:00,77.0,77.05,76.74,76.81,456611.0,69.3958,69.4409,69.1615,69.2246,456611.0
2019-04-12 09:35:00,76.82,76.99,76.79,76.98,302318.0,69.2336,69.3868,69.2065,69.3778,302318.0
2019-04-12 09:40:00,76.98,77.06,76.95,77.03,147742.0,69.3778,69.4499,69.3507,69.4228,147742.0
2019-04-12 09:45:00,77.04,77.09,76.96,76.96,234174.0,69.4318,69.4769,69.3597,69.3597,234174.0
2019-04-12 09:50:00,76.97,77.02,76.92,76.96,97012.0,69.3688,69.4138,69.3237,69.3597,97012.0
2019-04-12 09:55:00,76.96,77.04,76.95,77.02,52023.0,69.3597,69.4318,69.3507,69.4138,52023.0
2019-04-12 10:00:00,77.02,77.02,76.89,76.9,130285.0,69.4138,69.4138,69.2967,69.3057,130285.0
2019-04-12 10:05:00,76.9,76.96,76.85,76.88,90883.0,69.3057,69.3597,69.2606,69.2876,90883.0
2019-04-12 10:10:00,76.88,76.94,76.82,76.86,227571.0,69.2876,69.3417,69.2336,69.2696,227571.0
2019-04-12 10:15:00,76.87,76.89,76.84,76.89,158066.0,69.2786,69.2967,69.2516,69.2967,158066.0
2019-04-12 10:20:00,76.89,76.94,76.88,76.93,89057.0,69.2967,69.3417,69.2876,69.3327,89057.0
2019-04-12 10:25:00,76.94,77.03,76.94,77.0,199448.0,69.3417,69.4228,69.3417,69.3958,199448.0
2019-04-12 10:30:00,77.02,77.05,76.97,76.97,90294.0,69.4138,69.4409,69.3688,69.3688,90294.0
2019-04-12 10:35:00,76.97,77.0,76.92,76.92,114755.0,69.3688,69.3958,69.3237,69.3237,114755.0
2019-04-12 10:40:00,76.92,76.92,76.86,76.9,127902.0,69.3237,69.3237,69.2696,69.3057,127902.0
2019-04-12 10:45:00,76.91,76.93,76.89,76.92,108135.0,69.3147,69.3327,69.2967,69.3237,108135.0
2019-04-12 10:50:00,76.92,76.95,76.87,76.95,71961.0,69.3237,69.3507,69.2786,69.3507,71961.0
2019-04-12 10:55:00,76.95,76.97,76.9,76.92,96404.0,69.3507,69.3688,69.3057,69.3237,96404.0
2019-04-12 11:00:00,76.92,76.92,76.87,76.89,66177.0,69.3237,69.3237,69.2786,69.2967,66177.0
2019-04-12 11:05:00,76.88,76.93,76.88,76.92,51336.0,69.2876,69.3327,69.2876,69.3237,51336.0
2019-04-12 11:10:00,76.91,76.96,76.87,76.89,57582.0,69.3147,69.3597,69.2786,69.2967,57582.0
2019-04-12 11:15:00,76.88,76.89,76.78,76.81,80045.0,69.2876,69.2967,69.1975,69.2246,80045.0
2019-04-12 11:20:00,76.82,76.83,76.78,76.82,66686.0,69.2336,69.2426,69.1975,69.2336,66686.0
2019-04-12 11:25:00,76.82,76.86,76.81,76.85,41818.0,69.2336,69.2696,69.2246,69.2606,41818.0
2019-04-12 11:30:00,76.85,76.86,76.83,76.86,29531.0,69.2606,69.2696,69.2426,69.2696,29531.0
2019-04-12 11:35:00,76.87,76.89,76.82,76.82,40907.0,69.2786,69.2967,69.2336,69.2336,40907.0
2019-04-12 11:40:00,76.82,76.84,76.8,76.81,44482.0,69.2336,69.2516,69.2155,69.2246,44482.0
2019-04-12 11:45:00,76.81,76.82,76.76,76.78,42291.0,69.2246,69.2336,69.1795,69.1975,42291.0
2019-04-12 11:50:00,76.78,76.84,76.78,76.83,42833.0,69.1975,69.2516,69.1975,69.2426,42833.0
2019-04-12 11:55:00,76.83,76.9,76.83,76.89,83497.0,69.2426,69.3057,69.2426,69.2967,83497.0
2019-04-12 12:00:00,76.88,76.9,76.84,76.89,37577.0,69.2876,69.3057,69.2516,69.2967,37577.0
2019-04-12 12:05:00,76.89,76.96,76.87,76.95,50826.0,69.2967,69.3597,69.2786,69.3507,50826.0
2019-04-12 12:10:00,76.95,76.97,76.93,76.97,84035.0,69.3507,69.3688,69.3327,69.3688,84035.0
2019-04-12 12:15:00,76.97,77.03,76.97,77.02,36115.0,69.3688,69.4228,69.3688,69.4138,36115.0
2019-04-12 12:20:00,77.02,77.03,77.0,77.03,58542.0,69.4138,69.4228,69.3958,69.4228,58542.0
2019-04-12 12:25:00,77.03,77.05,77.01,77.02,26476.0,69.4228,69.4409,69.4048,69.4138,26476.0
2019-04-12 12:30:00,77.01,77.03,77.0,77.02,35020.0,69.4048,69.4228,69.3958,69.4138,35020.0
2019-04-12 12:35:00,77.02,77.03,76.99,77.03,23132.0,69.4138,69.4228,69.3868,69.4228,23132.0
2019-04-12 12:40:00,77.03,77.08,77.02,77.07,25491.0,69.4228,69.4679,69.4138,69.4589,25491.0
2019-04-12 12:45:00,77.07,77.08,77.03,77.06,22103.0,69.4589,69.4679,69.4228,69.4499,22103.0
2019-04-12 12:50:00,77.06,77.11,77.05,77.1,59331.0,69.4499,69.4949,69.4409,69.4859,59331.0
2019-04-12 12:55:00,77.1,77.14,77.09,77.14,48470.0,69.4859,69.522,69.4769,69.522,48470.0
2019-04-12 13:00:00,77.13,77.15,77.11,77.13,39554.0,69.513,69.531,69.4949,69.513,39554.0
2019-04-12 13:05:00,77.12,77.14,77.11,77.12,27257.0,69.5039,69.522,69.4949,69.5039,27257.0
2019-04-12 13:10:00,77.12,77.15,77.12,77.13,26320.0,69.5039,69.531,69.5039,69.513,26320.0
2019-04-12 13:15:00,77.14,77.17,77.13,77.16,22432.0,69.522,69.549,69.513,69.54,22432.0
2019-04-12 13:20:00,77.16,77.17,77.14,77.16,31544.0,69.54,69.549,69.522,69.54,31544.0
2019-04-12 13:25:00,77.16,77.18,77.14,77.15,21894.0,69.54,69.558,69.522,69.531,21894.0
2019-04-12 13:30:00,77.15,77.16,77.11,77.13,36233.0,69.531,69.54,69.4949,69.513,36233.0
2019-04-12 13:35:00,77.14,77.17,77.14,77.16,28363.0,69.522,69.549,69.522,69.54,28363.0
2019-04-12 13:40:00,77.16,77.16,77.12,77.14,27226.0,69.54,69.54,69.5039,69.522,27226.0
2019-04-12 13:45:00,77.14,77.14,77.1,77.11,37226.0,69.522,69.522,69.4859,69.4949,37226.0
2019-04-12 13:50:00,77.11,77.11,77.09,77.1,75336.0,69.4949,69.4949,69.4769,69.4859,75336.0
2019-04-12 13:55:00,77.09,77.12,77.09,77.11,28046.0,69.4769,69.5039,69.4769,69.4949,28046.0
2019-04-12 14:00:00,77.12,77.16,77.09,77.14,140955.0,69.5039,69.54,69.4769,69.522,140955.0
2019-04-12 14:05:00,77.14,77.17,77.14,77.15,34927.0,69.522,69.549,69.522,69.531,34927.0
2019-04-12 14:10:00,77.15,77.17,77.12,77.17,26591.0,69.531,69.549,69.5039,69.549,26591.0
2019-04-12 14:15:00,77.17,77.17,77.14,77.15,18987.0,69.549,69.549,69.522,69.531,18987.0
2019-04-12 14:20:00,77.14,77.2,77.14,77.19,28920.0,69.522,69.576,69.522,69.567,28920.0
2019-04-12 14:25:00,77.19,77.19,77.13,77.14,42043.0,69.567,69.567,69.513,69.522,42043.0
2019-04-12 14:30:00,77.14,77.15,77.13,77.13,30704.0,69.522,69.531,69.513,69.513,30704.0
2019-04-12 14:35:00,77.13,77.18,77.13,77.17,204930.0,69.513,69.558,69.513,69.549,204930.0
2019-04-12 14:40:00,77.17,77.19,77.15,77.16,187768.0,69.549,69.567,69.531,69.54,187768.0
2019-04-12 14:45:00,77.16,77.18,77.12,77.13,371573.0,69.54,69.558,69.5039,69.513,371573.0
2019-04-12 14:50:00,77.13,77.14,77.11,77.13,38174.0,69.513,69.522,69.4949,69.513,38174.0
2019-04-12 14:55:00,77.13,77.16,77.13,77.15,43938.0,69.513,69.54,69.513,69.531,43938.0
2019-04-12 15:00:00,77.15,77.17,77.13,77.16,65717.0,69.531,69.549,69.513,69.54,65717.0
2019-04-12 15:05:00,77.16,77.17,77.12,77.15,65723.0,69.54,69.549,69.5039,69.531,65723.0
2019-04-12 15:10:00,77.16,77.19,77.15,77.19,88593.0,69.54,69.567,69.531,69.567,88593.0
2019-04-12 15:15:00,77.18,77.23,77.18,77.19,427544.0,69.558,69.6031,69.558,69.567,427544.0
2019-04-12 15:20:00,77.19,77.2,77.16,77.19,99454.0,69.567,69.576,69.54,69.567,99454.0
2019-04-12 15:25:00,77.18,77.22,77.17,77.21,351087.0,69.558,69.5941,69.549,69.5851,351087.0
2019-04-12 15:30:00,77.21,77.25,77.19,77.25,128720.0,69.5851,69.6211,69.567,69.6211,128720.0
2019-04-12 15:35:00,77.24,77.28,77.21,77.27,178746.0,69.6121,69.6481,69.5851,69.6391,178746.0
2019-04-12 15:40:00,77.27,77.28,77.25,77.25,149338.0,69.6391,69.6481,69.6211,69.6211,149338.0
2019-04-12 15:45:00,77.25,77.26,77.21,77.24,190795.0,69.6211,69.6301,69.5851,69.6121,190795.0
2019-04-12 15:50:00,77.24,77.25,77.2,77.2,283617.0,69.6121,69.6211,69.576,69.576,283617.0
2019-04-12 15:55:00,77.2,77.28,77.2,77.27,577425.0,69.576,69.6481,69.576,69.6391,577425.0
2019-04-15 09:30:00,77.17,77.33,77.14,77.14,284420.0,69.549,69.6932,69.522,69.522,284420.0
2019-04-15 09:35:00,77.14,77.16,76.96,76.99,603298.0,69.522,69.54,69.3597,69.3868,603298.0
2019-04-15 09:40:00,76.98,77.07,76.98,77.01,64055.0,69.3778,69.4589,69.3778,69.4048,64055.0
2019-04-15 09:45:00,77.02,77.06,76.98,76.99,92984.0,69.4138,69.4499,69.3778,69.3868,92984.0
2019-04-15 09:50:00,76.99,77.0,76.92,76.99,208012.0,69.3868,69.3958,69.3237,69.3868,208012.0
2019-04-15 09:55:00,76.98,77.12,76.98,77.06,52923.0,69.3778,69.5039,69.3778,69.4499,52923.0
2019-04-15 10:00:00,77.06,77.16,77.04,77.1,77622.0,69.4499,69.54,69.4318,69.4859,77622.0
2019-04-15 10:05:00,77.09,77.13,77.02,77.03,104121.0,69.4769,69.513,69.4138,69.4228,104121.0
2019-04-15 10:10:00,77.02,77.06,76.97,76.97,55758.0,69.4138,69.4499,69.3688,69.3688,55758.0
2019-04-15 10:15:00,76.96,77.0,76.95,76.98,52347.0,69.3597,69.3958,69.3507,69.3778,52347.0
2019-04-15 10:20:00,76.98,76.99,76.93,76.95,31203.0,69.3778,69.3868,69.3327,69.3507,31203.0
2019-04-15 10:25:00,76.95,76.97,76.91,76.91,37477.0,69.3507,69.3688,69.3147,69.3147,37477.0
2019-04-15 10:30:00,76.9,76.92,76.87,76.9,54130.0,69.3057,69.3237,69.2786,69.3057,54130.0
2019-04-15 10:35:00,76.89,76.92,76.85,76.89,65799.0,69.2967,69.3237,69.2606,69.2967,65799.0
2019-04-15 10:40:00,76.89,76.9,76.8,76.81,88802.0,69.2967,69.3057,69.2155,69.2246,88802.0
2019-04-15 10:45:00,76.81,76.84,76.79,76.81,45020.0,69.2246,69.2516,69.2065,69.2246,45020.0
2019-04-15 10:50:00,76.82,76.87,76.8,76.85,113620.0,69.2336,69.2786,69.2155,69.2606,113620.0
2019-04-15 10:55:00,76.85,76.86,76.8,76.82,54610.0,69.2606,69.2696,69.2155,69.2336,54610.0
2019-04-15 11:00:00,76.83,76.85,76.78,76.8,59070.0,69.2426,69.2606,69.1975,69.2155,59070.0
2019-04-15 11:05:00,76.79,76.86,76.77,76.84,39818.0,69.2065,69.2696,69.1885,69.2516,39818.0
2019-04-15 11:10:00,76.84,76.91,76.84,76.9,35359.0,69.2516,69.3147,69.2516,69.3057,35359.0
2019-04-15 11:15:00,76.91,76.94,76.89,76.89,67143.0,69.3147,69.3417,69.2967,69.2967,67143.0
2019-04-15 11:20:00,76.89,76.92,76.86,76.88,70243.0,69.2967,69.3237,69.2696,69.2876,70243.0
2019-04-15 11:25:00,76.88,76.9,76.84,76.86,258752.0,69.2876,69.3057,69.2516,69.2696,258752.0
2019-04-15 11:30:00,76.86,76.86,76.82,76.86,289247.0,69.2696,69.2696,69.2336,69.2696,289247.0
2019-04-15 11:35:00,76.85,76.85,76.79,76.81,34841.0,69.2606,69.2606,69.2065,69.2246,34841.0
2019-04-15 11:40:00,76.8,76.81,76.75,76.75,49540.0,69.2155,69.2246,69.1705,69.1705,49540.0
2019-04-15 11:45:00,76.76,76.82,76.75,76.82,58124.0,69.1795,69.2336,69.1705,69.2336,58124.0
2019-04-15 11:50:00,76.82,76.85,76.79,76.81,26508.0,69.2336,69.2606,69.2065,69.2246,26508.0
2019-04-15 11:55:00,76.8,76.82,76.78,76.78,30509.0,69.2155,69.2336,69.1975,69.1975,30509.0
2019-04-15 12:00:00,76.78,76.8,76.73,76.78,60799.0,69.1975,69.2155,69.1525,69.1975,60799.0
2019-04-15 12:05:00,76.78,76.79,76.76,76.76,30691.0,69.1975,69.2065,69.1795,69.1795,30691.0
2019-04-15 12:10:00,76.76,76.77,76.74,76.77,63887.0,69.1795,69.1885,69.1615,69.1885,63887.0
2019-04-15 12:15:00,76.77,76.79,76.75,76.79,38070.0,69.1885,69.2065,69.1705,69.2065,38070.0
2019-04-15 12:20:00,76.8,76.84,76.8,76.84,26116.0,69.2155,69.2516,69.2155,69.2516,26116.0
2019-04-15 12:25:00,76.84,76.84,76.8,76.82,30526.0,69.2516,69.2516,69.2155,69.2336,30526.0
2019-04-15 12:30:00,76.82,76.85,76.81,76.81,50874.0,69.2336,69.2606,69.2246,69.2246,50874.0
2019-04-15 12:35:00,76.81,76.86,76.8,76.85,31002.0,69.2246,69.2696,69.2155,69.2606,31002.0
2019-04-15 12:40:00,76.84,76.86,76.82,76.83,24755.0,69.2516,69.2696,69.2336,69.2426,24755.0
2019-04-15 12:45:00,76.84,76.85,76.81,76.82,47188.0,69.2516,69.2606,69.2246,69.2336,47188.0
2019-04-15 12:50:00,76.82,76.85,76.81,76.82,40472.0,69.2336,69.2606,69.2246,69.2336,40472.0
2019-04-15 12:55:00,76.83,76.86,76.81,76.84,37470.0,69.2426,69.2696,69.2246,69.2516,37470.0
2019-04-15 13:00:00,76.83,76.88,76.82,76.88,96328.0,69.2426,69.2876,69.2336,69.2876,96328.0
2019-04-15 13:05:00,76.88,76.89,76.84,76.86,104269.0,69.2876,69.2967,69.2516,69.2696,104269.0
2019-04-15 13:10:00,76.87,76.87,76.84,76.87,69375.0,69.2786,69.2786,69.2516,69.2786,69375.0
2019-04-15 13:15:00,76.88,76.88,76.86,76.87,60901.0,69.2876,69.2876,69.2696,69.2786,60901.0
2019-04-15 13:20:00,76.87,76.89,76.85,76.85,22823.0,69.2786,69.2967,69.2606,69.2606,22823.0
2019-04-15 13:25:00,76.86,76.9,76.85,76.9,63237.0,69.2696,69.3057,69.2606,69.3057,63237.0
2019-04-15 13:30:00,76.9,76.94,76.89,76.91,67554.0,69.3057,69.3417,69.2967,69.3147,67554.0
2019-04-15 13:35:00,76.91,76.92,76.89,76.89,96314.0,69.3147,69.3237,69.2967,69.2967,96314.0
2019-04-15 13:40:00,76.9,76.92,76.88,76.89,266846.0,69.3057,69.3237,69.2876,69.2967,266846.0
2019-04-15 13:45:00,76.89,76.91,76.85,76.88,26288.0,69.2967,69.3147,69.2606,69.2876,26288.0
2019-04-15 13:50:00,76.88,76.89,76.86,76.87,40666.0,69.2876,69.2967,69.2696,69.2786,40666.0
2019-04-15 13:55:00,76.87,76.89,76.87,76.88,20860.0,69.2786,69.2967,69.2786,69.2876,20860.0
2019-04-15 14:00:00,76.88,76.89,76.87,76.88,35656.0,69.2876,69.2967,69.2786,69.2876,35656.0
2019-04-15 14:05:00,76.88,76.92,76.87,76.91,39532.0,69.2876,69.3237,69.2786,69.3147,39532.0
2019-04-15 14:10:00,76.91,76.92,76.89,76.9,102368.0,69.3147,69.3237,69.2967,69.3057,102368.0
2019-04-15 14:15:00,76.9,76.92,76.88,76.88,36490.0,69.3057,69.3237,69.2876,69.2876,36490.0
2019-04-15 14:20:00,76.88,76.89,76.86,76.87,36866.0,69.2876,69.2967,69.2696,69.2786,36866.0
2019-04-15 14:25:00,76.88,76.89,76.86,76.88,44894.0,69.2876,69.2967,69.2696,69.2876,44894.0
2019-04-15 14:30:00,76.89,76.9,76.85,76.86,28556.0,69.2967,69.3057,69.2606,69.2696,28556.0
2019-04-15 14:35:00,76.86,76.87,76.82,76.82,38477.0,69.2696,69.2786,69.2336,69.2336,38477.0
2019-04-15 14:40:00,76.82,76.84,76.81,76.83,44245.0,69.2336,69.2516,69.2246,69.2426,44245.0
2019-04-15 14:45:00,76.82,76.84,76.8,76.8,34313.0,69.2336,69.2516,69.2155,69.2155,34313.0
2019-04-15 14:50:00,76.8,76.84,76.79,76.83,85980.0,69.2155,69.2516,69.2065,69.2426,85980.0
2019-04-15 14:55:00,76.82,76.86,76.82,76.86,42985.0,69.2336,69.2696,69.2336,69.2696,42985.0
2019-04-15 15:00:00,76.86,76.87,76.84,76.85,32994.0,69.2696,69.2786,69.2516,69.2606,32994.0
2019-04-15 15:05:00,76.85,76.9,76.85,76.89,60846.0,69.2606,69.3057,69.2606,69.2967,60846.0
2019-04-15 15:10:00,76.89,76.9,76.86,76.87,29889.0,69.2967,69.3057,69.2696,69.2786,29889.0
2019-04-15 15:15:00,76.87,76.88,76.86,76.87,50928.0,69.2786,69.2876,69.2696,69.2786,50928.0
2019-04-15 15:20:00,76.87,76.89,76.84,76.85,41530.0,69.2786,69.2967,69.2516,69.2606,41530.0
2019-04-15 15:25:00,76.86,76.87,76.86,76.87,32084.0,69.2696,69.2786,69.2696,69.2786,32084.0
2019-04-15 15:30:00,76.87,76.87,76.82,76.82,151348.0,69.2786,69.2786,69.2336,69.2336,151348.0
2019-04-15 15:35:00,76.82,76.84,76.78,76.8,187572.0,69.2336,69.2516,69.1975,69.2155,187572.0
2019-04-15 15:40:00,76.79,76.82,76.77,76.78,180465.0,69.2065,69.2336,69.1885,69.1975,180465.0
2019-04-15 15:45:00,76.79,76.83,76.78,76.82,268712.0,69.2065,69.2426,69.1975,69.2336,268712.0
2019-04-15 15:50:00,76.82,76.87,76.8,76.87,385363.0,69.2336,69.2786,69.2155,69.2786,385363.0
2019-04-15 15:55:00,76.87,76.91,76.85,76.86,448231.0,69.2786,69.3147,69.2606,69.2696,448231.0
2019-04-16 09:30:00,77.19,77.19,77.0,77.09,210380.0,69.567,69.567,69.3958,69.4769,210380.0
2019-04-16 09:35:00,77.09,77.2,77.06,77.14,136425.0,69.4769,69.576,69.4499,69.522,136425.0
2019-04-16 09:40:00,77.15,77.19,77.09,77.11,203228.0,69.531,69.567,69.4769,69.4949,203228.0
2019-04-16 09:45:00,77.11,77.15,77.0,77.02,94710.0,69.4949,69.531,69.3958,69.4138,94710.0
2019-04-16 09:50:00,77.02,77.02,76.93,76.99,108209.0,69.4138,69.4138,69.3327,69.3868,108209.0
2019-04-16 09:55:00,76.99,77.04,76.96,77.01,34588.0,69.3868,69.4318,69.3597,69.4048,34588.0
2019-04-16 10:00:00,77.01,77.07,76.98,76.98,161683.0,69.4048,69.4589,69.3778,69.3778,161683.0
2019-04-16 10:05:00,76.99,77.02,76.96,76.97,68635.0,69.3868,69.4138,69.3597,69.3688,68635.0
2019-04-16 10:10:00,76.97,77.05,76.96,77.02,41542.0,69.3688,69.4409,69.3597,69.4138,41542.0
2019-04-16 10:15:00,77.03,77.07,77.03,77.03,74382.0,69.4228,69.4589,69.4228,69.4228,74382.0
2019-04-16 10:20:00,77.04,77.04,76.99,77.0,44079.0,69.4318,69.4318,69.3868,69.3958,44079.0
2019-04-16 10:25:00,77.01,77.06,76.98,77.05,43704.0,69.4048,69.4499,69.3778,69.4409,43704.0
2019-04-16 10:30:00,77.04,77.05,77.0,77.0,100015.0,69.4318,69.4409,69.3958,69.3958,100015.0
2019-04-16 10:35:00,76.99,77.05,76.99,77.0,60284.0,69.3868,69.4409,69.3868,69.3958,60284.0
2019-04-16 10:40:00,77.0,77.06,77.0,77.03,82363.0,69.3958,69.4499,69.3958,69.4228,82363.0
2019-04-16 10:45:00,77.02,77.08,77.0,77.03,71056.0,69.4138,69.4679,69.3958,69.4228,71056.0
2019-04-16 10:50:00,77.03,77.09,77.01,77.08,51236.0,69.4228,69.4769,69.4048,69.4679,51236.0
2019-04-16 10:55:00,77.08,77.08,77.05,77.05,171880.0,69.4679,69.4679,69.4409,69.4409,171880.0
2019-04-16 11:00:00,77.05,77.08,77.03,77.06,46091.0,69.4409,69.4679,69.4228,69.4499,46091.0
2019-04-16 11:05:00,77.05,77.12,77.05,77.09,72645.0,69.4409,69.5039,69.4409,69.4769,72645.0
2019-04-16 11:10:00,77.09,77.15,77.08,77.15,31858.0,69.4769,69.531,69.4679,69.531,31858.0
2019-04-16 11:15:00,77.15,77.16,77.11,77.15,38308.0,69.531,69.54,69.4949,69.531,38308.0
2019-04-16 11:20:00,77.15,77.19,77.13,77.17,30005.0,69.531,69.567,69.513,69.549,30005.0
2019-04-16 11:25:00,77.18,77.18,77.14,77.17,34249.0,69.558,69.558,69.522,69.549,34249.0
2019-04-16 11:30:00,77.16,77.16,77.1,77.14,52257.0,69.54,69.54,69.4859,69.522,52257.0
2019-04-16 11:35:00,77.14,77.17,77.1,77.11,108178.0,69.522,69.549,69.4859,69.4949,108178.0
2019-04-16 11:40:00,77.11,77.13,77.1,77.12,27794.0,69.4949,69.513,69.4859,69.5039,27794.0
2019-04-16 11:45:00,77.11,77.16,77.1,77.14,54013.0,69.4949,69.54,69.4859,69.522,54013.0
2019-04-16 11:50:00,77.14,77.19,77.14,77.18,61439.0,69.522,69.567,69.522,69.558,61439.0
2019-04-16 11:55:00,77.18,77.2,77.16,77.17,58790.0,69.558,69.576,69.54,69.549,58790.0
2019-04-16 12:00:00,77.18,77.22,77.17,77.2,89542.0,69.558,69.5941,69.549,69.576,89542.0
2019-04-16 12:05:00,77.19,77.22,77.18,77.18,44289.0,69.567,69.5941,69.558,69.558,44289.0
2019-04-16 12:10:00,77.18,77.22,77.16,77.21,58591.0,69.558,69.5941,69.54,69.5851,58591.0
2019-04-16 12:15:00,77.21,77.22,77.18,77.18,26531.0,69.5851,69.5941,69.558,69.558,26531.0
2019-04-16 12:20:00,77.18,77.19,77.12,77.14,30875.0,69.558,69.567,69.5039,69.522,30875.0
2019-04-16 12:25:00,77.14,77.16,77.13,77.16,36654.0,69.522,69.54,69.513,69.54,36654.0
2019-04-16 12:30:00,77.16,77.17,77.14,77.16,40752.0,69.54,69.549,69.522,69.54,40752.0
2019-04-16 12:35:00,77.15,77.16,77.12,77.15,22031.0,69.531,69.54,69.5039,69.531,22031.0
2019-04-16 12:40:00,77.15,77.16,77.12,77.15,57377.0,69.531,69.54,69.5039,69.531,57377.0
2019-04-16 12:45:00,77.15,77.17,77.14,77.14,29924.0,69.531,69.549,69.522,69.522,29924.0
2019-04-16 12:50:00,77.15,77.18,77.14,77.16,23620.0,69.531,69.558,69.522,69.54,23620.0
2019-04-16 12:55:00,77.17,77.21,77.16,77.19,71355.0,69.549,69.5851,69.54,69.567,71355.0
2019-04-16 13:00:00,77.19,77.2,77.17,77.18,24714.0,69.567,69.576,69.549,69.558,24714.0
2019-04-16 13:05:00,77.17,77.2,77.17,77.19,22122.0,69.549,69.576,69.549,69.567,22122.0
2019-04-16 13:10:00,77.19,77.19,77.15,77.17,36387.0,69.567,69.567,69.531,69.549,36387.0
2019-04-16 13:15:00,77.16,77.17,77.15,77.17,35681.0,69.54,69.549,69.531,69.549,35681.0
2019-04-16 13:20:00,77.17,77.19,77.15,77.18,26869.0,69.549,69.567,69.531,69.558,26869.0
2019-04-16 13:25:00,77.19,77.19,77.14,77.15,25764.0,69.567,69.567,69.522,69.531,25764.0
2019-04-16 13:30:00,77.15,77.19,77.15,77.18,24721.0,69.531,69.567,69.531,69.558,24721.0
2019-04-16 13:35:00,77.17,77.2,77.17,77.19,23271.0,69.549,69.576,69.549,69.567,23271.0
2019-04-16 13:40:00,77.19,77.2,77.18,77.2,120549.0,69.567,69.576,69.558,69.576,120549.0
2019-04-16 13:45:00,77.2,77.2,77.16,77.17,124876.0,69.576,69.576,69.54,69.549,124876.0
2019-04-16 13:50:00,77.16,77.19,77.15,77.18,35172.0,69.54,69.567,69.531,69.558,35172.0
2019-04-16 13:55:00,77.17,77.19,77.14,77.19,31048.0,69.549,69.567,69.522,69.567,31048.0
2019-04-16 14:00:00,77.19,77.19,77.13,77.15,64403.0,69.567,69.567,69.513,69.531,64403.0
2019-04-16 14:05:00,77.15,77.3,77.15,77.26,136292.0,69.531,69.6662,69.531,69.6301,136292.0
2019-04-16 14:10:00,77.26,77.28,77.19,77.24,103702.0,69.6301,69.6481,69.567,69.6121,103702.0
2019-04-16 14:15:00,77.24,77.26,77.21,77.23,71131.0,69.6121,69.6301,69.5851,69.6031,71131.0
2019-04-16 14:20:00,77.23,77.28,77.21,77.28,80187.0,69.6031,69.6481,69.5851,69.6481,80187.0
2019-04-16 14:25:00,77.28,77.3,77.25,77.28,57969.0,69.6481,69.6662,69.6211,69.6481,57969.0
2019-04-16 14:30:00,77.29,77.38,77.29,77.36,58008.0,69.6572,69.7383,69.6572,69.7202,58008.0
2019-04-16 14:35:00,77.36,77.42,77.36,77.37,83375.0,69.7202,69.7743,69.7202,69.7293,83375.0
2019-04-16 14:40:00,77.37,77.4,77.36,77.37,47398.0,69.7293,69.7563,69.7202,69.7293,47398.0
2019-04-16 14:45:00,77.37,77.4,77.35,77.38,42720.0,69.7293,69.7563,69.7112,69.7383,42720.0
2019-04-16 14:50:00,77.38,77.4,77.34,77.36,87836.0,69.7383,69.7563,69.7022,69.7202,87836.0
2019-04-16 14:55:00,77.36,77.38,77.35,77.37,51618.0,69.7202,69.7383,69.7112,69.7293,51618.0
2019-04-16 15:00:00,77.38,77.4,77.37,77.38,89519.0,69.7383,69.7563,69.7293,69.7383,89519.0
2019-04-16 15:05:00,77.38,77.38,77.35,77.35,50543.0,69.7383,69.7383,69.7112,69.7112,50543.0
2019-04-16 15:10:00,77.36,77.37,77.33,77.34,67837.0,69.7202,69.7293,69.6932,69.7022,67837.0
2019-04-16 15:15:00,77.34,77.36,77.33,77.34,96442.0,69.7022,69.7202,69.6932,69.7022,96442.0
2019-04-16 15:20:00,77.34,77.36,77.33,77.36,120725.0,69.7022,69.7202,69.6932,69.7202,120725.0
2019-04-16 15:25:00,77.36,77.38,77.33,77.38,113846.0,69.7202,69.7383,69.6932,69.7383,113846.0
2019-04-16 15:30:00,77.37,77.38,77.21,77.23,250325.0,69.7293,69.7383,69.5851,69.6031,250325.0
2019-04-16 15:35:00,77.23,77.26,77.17,77.24,196762.0,69.6031,69.6301,69.549,69.6121,196762.0
2019-04-16 15:40:00,77.23,77.25,77.2,77.22,118259.0,69.6031,69.6211,69.576,69.5941,118259.0
2019-04-16 15:45:00,77.23,77.29,77.22,77.28,154282.0,69.6031,69.6572,69.5941,69.6481,154282.0
2019-04-16 15:50:00,77.28,77.3,77.25,77.26,365915.0,69.6481,69.6662,69.6211,69.6301,365915.0
2019-04-16 15:55:00,77.26,77.33,77.24,77.32,542021.0,69.6301,69.6932,69.6121,69.6842,542021.0
2019-04-17 09:30:00,77.78,77.98,77.78,77.91,274463.0,70.0988,70.279,70.0988,70.2159,274463.0
2019-04-17 09:35:00,77.91,77.97,77.87,77.95,220638.0,70.2159,70.27,70.1799,70.252,220638.0
2019-04-17 09:40:00,77.94,77.99,77.89,77.92,126257.0,70.243,70.288,70.1979,70.2249,126257.0
2019-04-17 09:45:00,77.93,77.94,77.87,77.91,71017.0,70.2339,70.243,70.1799,70.2159,71017.0
2019-04-17 09:50:00,77.92,77.96,77.85,77.89,83975.0,70.2249,70.261,70.1618,70.1979,83975.0
2019-04-17 09:55:00,77.88,77.91,77.83,77.89,125821.0,70.1889,70.2159,70.1438,70.1979,125821.0
2019-04-17 10:00:00,77.89,77.91,77.75,77.77,155809.0,70.1979,70.2159,70.0717,70.0898,155809.0
2019-04-17 10:05:00,77.76,77.78,77.58,77.6,164316.0,70.0807,70.0988,69.9185,69.9365,164316.0
2019-04-17 10:10:00,77.6,77.62,77.5,77.51,142659.0,69.9365,69.9546,69.8464,69.8554,142659.0
2019-04-17 10:15:00,77.51,77.53,77.45,77.46,123942.0,69.8554,69.8735,69.8014,69.8104,123942.0
2019-04-17 10:20:00,77.46,77.59,77.46,77.57,82070.0,69.8104,69.9275,69.8104,69.9095,82070.0
2019-04-17 10:25:00,77.57,77.69,77.57,77.68,66851.0,69.9095,70.0177,69.9095,70.0086,66851.0
2019-04-17 10:30:00,77.68,77.74,77.66,77.74,203474.0,70.0086,70.0627,69.9906,70.0627,203474.0
2019-04-17 10:35:00,77.75,77.78,77.67,77.67,75327.0,70.0717,70.0988,69.9996,69.9996,75327.0
2019-04-17 10:40:00,77.67,77.74,77.66,77.69,47671.0,69.9996,70.0627,69.9906,70.0177,47671.0
2019-04-17 10:45:00,77.68,77.72,77.67,77.69,43442.0,70.0086,70.0447,69.9996,70.0177,43442.0
2019-04-17 10:50:00,77.7,77.7,77.58,77.64,136635.0,70.0267,70.0267,69.9185,69.9726,136635.0
2019-04-17 10:55:00,77.64,77.65,77.56,77.58,38613.0,69.9726,69.9816,69.9005,69.9185,38613.0
2019-04-17 11:00:00,77.58,77.61,77.55,77.61,85404.0,69.9185,69.9456,69.8915,69.9456,85404.0
2019-04-17 11:05:00,77.61,77.65,77.58,77.61,65041.0,69.9456,69.9816,69.9185,69.9456,65041.0
2019-04-17 11:10:00,77.61,77.62,77.56,77.58,58867.0,69.9456,69.9546,69.9005,69.9185,58867.0
2019-04-17 11:15:00,77.58,77.63,77.58,77.62,32538.0,69.9185,69.9636,69.9185,69.9546,32538.0
2019-04-17 11:20:00,77.61,77.61,77.55,77.57,45745.0,69.9456,69.9456,69.8915,69.9095,45745.0
2019-04-17 11:25:00,77.57,77.58,77.49,77.49,37382.0,69.9095,69.9185,69.8374,69.8374,37382.0
2019-04-17 11:30:00,77.49,77.52,77.43,77.46,62838.0,69.8374,69.8644,69.7833,69.8104,62838.0
2019-04-17 11:35:00,77.46,77.53,77.45,77.5,105820.0,69.8104,69.8735,69.8014,69.8464,105820.0
2019-04-17 11:40:00,77.49,77.54,77.49,77.51,47784.0,69.8374,69.8825,69.8374,69.8554,47784.0
2019-04-17 11:45:00,77.51,77.62,77.51,77.6,86556.0,69.8554,69.9546,69.8554,69.9365,86556.0
2019-04-17 11:50:00,77.61,77.63,77.57,77.61,34993.0,69.9456,69.9636,69.9095,69.9456,34993.0
2019-04-17 11:55:00,77.61,77.61,77.52,77.54,53125.0,69.9456,69.9456,69.8644,69.8825,53125.0
2019-04-17 12:00:00,77.54,77.55,77.46,77.47,69740.0,69.8825,69.8915,69.8104,69.8194,69740.0
2019-04-17 12:05:00,77.48,77.5,77.46,77.49,65031.0,69.8284,69.8464,69.8104,69.8374,65031.0
2019-04-17 12:10:00,77.48,77.5,77.44,77.48,44634.0,69.8284,69.8464,69.7923,69.8284,44634.0
2019-04-17 12:15:00,77.48,77.48,77.45,77.48,30818.0,69.8284,69.8284,69.8014,69.8284,30818.0
2019-04-17 12:20:00,77.48,77.5,77.46,77.48,22717.0,69.8284,69.8464,69.8104,69.8284,22717.0
2019-04-17 12:25:00,77.48,77.57,77.47,77.55,51397.0,69.8284,69.9095,69.8194,69.8915,51397.0
2019-04-17 12:30:00,77.56,77.59,77.51,77.52,42184.0,69.9005,69.9275,69.8554,69.8644,42184.0
2019-04-17 12:35:00,77.52,77.59,77.52,77.57,34076.0,69.8644,69.9275,69.8644,69.9095,34076.0
2019-04-17 12:40:00,77.57,77.57,77.53,77.55,35976.0,69.9095,69.9095,69.8735,69.8915,35976.0
2019-04-17 12:45:00,77.55,77.58,77.5,77.52,84964.0,69.8915,69.9185,69.8464,69.8644,84964.0
2019-04-17 12:50:00,77.53,77.56,77.51,77.53,35034.0,69.8735,69.9005,69.8554,69.8735,35034.0
2019-04-17 12:55:00,77.53,77.57,77.52,77.52,49089.0,69.8735,69.9095,69.8644,69.8644,49089.0
2019-04-17 13:00:00,77.52,77.56,77.51,77.56,56860.0,69.8644,69.9005,69.8554,69.9005,56860.0
2019-04-17 13:05:00,77.56,77.58,77.54,77.58,51571.0,69.9005,69.9185,69.8825,69.9185,51571.0
2019-04-17 13:10:00,77.57,77.58,77.52,77.54,42939.0,69.9095,69.9185,69.8644,69.8825,42939.0
2019-04-17 13:15:00,77.53,77.54,77.52,77.53,37624.0,69.8735,69.8825,69.8644,69.8735,37624.0
2019-04-17 13:20:00,77.53,77.6,77.49,77.53,195935.0,69.8735,69.9365,69.8374,69.8735,195935.0
2019-04-17 13:25:00,77.54,77.55,77.5,77.51,24324.0,69.8825,69.8915,69.8464,69.8554,24324.0
2019-04-17 13:30:00,77.52,77.58,77.5,77.57,36745.0,69.8644,69.9185,69.8464,69.9095,36745.0
2019-04-17 13:35:00,77.56,77.57,77.52,77.55,33537.0,69.9005,69.9095,69.8644,69.8915,33537.0
2019-04-17 13:40:00,77.56,77.57,77.55,77.56,19037.0,69.9005,69.9095,69.8915,69.9005,19037.0
2019-04-17 13:45:00,77.56,77.56,77.51,77.52,30738.0,69.9005,69.9005,69.8554,69.8644,30738.0
2019-04-17 13:50:00,77.52,77.52,77.47,77.5,30024.0,69.8644,69.8644,69.8194,69.8464,30024.0
2019-04-17 13:55:00,77.5,77.52,77.49,77.5,35691.0,69.8464,69.8644,69.8374,69.8464,35691.0
2019-04-17 14:00:00,77.51,77.51,77.47,77.5,320184.0,69.8554,69.8554,69.8194,69.8464,320184.0
2019-04-17 14:05:00,77.5,77.52,77.48,77.48,46866.0,69.8464,69.8644,69.8284,69.8284,46866.0
2019-04-17 14:10:00,77.48,77.49,77.4,77.41,113495.0,69.8284,69.8374,69.7563,69.7653,113495.0
2019-04-17 14:15:00,77.42,77.52,77.42,77.51,113559.0,69.7743,69.8644,69.7743,69.8554,113559.0
2019-04-17 14:20:00,77.51,77.53,77.44,77.45,157740.0,69.8554,69.8735,69.7923,69.8014,157740.0
2019-04-17 14:25:00,77.45,77.46,77.4,77.42,116359.0,69.8014,69.8104,69.7563,69.7743,116359.0
2019-04-17 14:30:00,77.42,77.49,77.41,77.47,96697.0,69.7743,69.8374,69.7653,69.8194,96697.0
2019-04-17 14:35:00,77.48,77.5,77.46,77.48,37363.0,69.8284,69.8464,69.8104,69.8284,37363.0
2019-04-17 14:40:00,77.49,77.49,77.44,77.48,32226.0,69.8374,69.8374,69.7923,69.8284,32226.0
2019-04-17 14:45:00,77.48,77.49,77.46,77.48,59371.0,69.8284,69.8374,69.8104,69.8284,59371.0
2019-04-17 14:50:00,77.49,77.54,77.49,77.53,53399.0,69.8374,69.8825,69.8374,69.8735,53399.0
2019-04-17 14:55:00,77.53,77.56,77.52,77.53,41442.0,69.8735,69.9005,69.8644,69.8735,41442.0
2019-04-17 15:00:00,77.53,77.56,77.5,77.5,256372.0,69.8735,69.9005,69.8464,69.8464,256372.0
2019-04-17 15:05:00,77.5,77.54,77.49,77.52,92065.0,69.8464,69.8825,69.8374,69.8644,92065.0
2019-04-17 15:10:00,77.52,77.54,77.51,77.54,71261.0,69.8644,69.8825,69.8554,69.8825,71261.0
2019-04-17 15:15:00,77.54,77.55,77.5,77.54,47410.0,69.8825,69.8915,69.8464,69.8825,47410.0
2019-04-17 15:20:00,77.53,77.55,77.52,77.54,42913.0,69.8735,69.8915,69.8644,69.8825,42913.0
2019-04-17 15:25:00,77.54,77.55,77.53,77.54,146476.0,69.8825,69.8915,69.8735,69.8825,146476.0
2019-04-17 15:30:00,77.53,77.55,77.5,77.54,59530.0,69.8735,69.8915,69.8464,69.8825,59530.0
2019-04-17 15:35:00,77.54,77.55,77.51,77.54,789314.0,69.8825,69.8915,69.8554,69.8825,789314.0
2019-04-17 15:40:00,77.54,77.58,77.52,77.56,175914.0,69.8825,69.9185,69.8644,69.9005,175914.0
2019-04-17 15:45:00,77.55,77.56,77.48,77.52,151475.0,69.8915,69.9005,69.8284,69.8644,151475.0
2019-04-17 15:50:00,77.51,77.55,77.49,77.52,194527.0,69.8554,69.8915,69.8374,69.8644,194527.0
2019-04-17 15:55:00,77.51,77.52,77.42,77.43,748517.0,69.8554,69.8644,69.7743,69.7833,748517.0
2019-04-18 09:30:00,77.74,78.01,77.73,77.97,459263.0,70.0627,70.306,70.0537,70.27,459263.0
2019-04-18 09:35:00,77.98,78.05,77.94,78.04,180502.0,70.279,70.3421,70.243,70.3331,180502.0
2019-04-18 09:40:00,78.04,78.29,78.04,78.26,331062.0,70.3331,70.5584,70.3331,70.5314,331062.0
2019-04-18 09:45:00,78.26,78.33,78.21,78.3,437274.0,70.5314,70.5944,70.4863,70.5674,437274.0
2019-04-18 09:50:00,78.3,78.42,78.3,78.36,305719.0,70.5674,70.6756,70.5674,70.6215,305719.0
2019-04-18 09:55:00,78.36,78.37,78.25,78.28,348916.0,70.6215,70.6305,70.5223,70.5494,348916.0
2019-04-18 10:00:00,78.29,78.29,78.1,78.17,312527.0,70.5584,70.5584,70.3872,70.4502,312527.0
2019-04-18 10:05:00,78.17,78.17,78.09,78.09,245615.0,70.4502,70.4502,70.3781,70.3781,245615.0
2019-04-18 10:10:00,78.09,78.15,78.07,78.11,93839.0,70.3781,70.4322,70.3601,70.3962,93839.0
2019-04-18 10:15:00,78.1,78.11,78.04,78.08,120923.0,70.3872,70.3962,70.3331,70.3691,120923.0
2019-04-18 10:20:00,78.07,78.08,77.97,77.98,243817.0,70.3601,70.3691,70.27,70.279,243817.0
2019-04-18 10:25:00,77.98,78.12,77.97,78.11,145581.0,70.279,70.4052,70.27,70.3962,145581.0
2019-04-18 10:30:00,78.11,78.11,78.06,78.08,136933.0,70.3962,70.3962,70.3511,70.3691,136933.0
2019-04-18 10:35:00,78.07,78.12,78.02,78.05,313882.0,70.3601,70.4052,70.3151,70.3421,313882.0
2019-04-18 10:40:00,78.05,78.05,77.9,77.9,99797.0,70.3421,70.3421,70.2069,70.2069,99797.0
2019-04-18 10:45:00,77.91,77.96,77.9,77.93,113905.0,70.2159,70.261,70.2069,70.2339,113905.0
2019-04-18 10:50:00,77.93,77.95,77.88,77.94,120471.0,70.2339,70.252,70.1889,70.243,120471.0
2019-04-18 10:55:00,77.95,78.05,77.95,78.04,169144.0,70.252,70.3421,70.252,70.3331,169144.0
2019-04-18 11:00:00,78.05,78.09,78.02,78.06,62880.0,70.3421,70.3781,70.3151,70.3511,62880.0
2019-04-18 11:05:00,78.06,78.19,78.04,78.17,487015.0,70.3511,70.4683,70.3331,70.4502,487015.0
2019-04-18 11:10:00,78.18,78.18,78.11,78.12,88302.0,70.4593,70.4593,70.3962,70.4052,88302.0
2019-04-18 11:15:00,78.13,78.14,78.01,78.07,157123.0,70.4142,70.4232,70.306,70.3601,157123.0
2019-04-18 11:20:00,78.06,78.06,77.93,77.96,1616123.0,70.3511,70.3511,70.2339,70.261,1616123.0
2019-04-18 11:25:00,77.97,78.01,77.93,77.98,336354.0,70.27,70.306,70.2339,70.279,336354.0
2019-04-18 11:30:00,77.99,78.02,77.95,77.99,187607.0,70.288,70.3151,70.252,70.288,187607.0
2019-04-18 11:35:00,77.99,78.03,77.98,78.02,85086.0,70.288,70.3241,70.279,70.3151,85086.0
2019-04-18 11:40:00,78.01,78.07,78.01,78.07,40280.0,70.306,70.3601,70.306,70.3601,40280.0
2019-04-18 11:45:00,78.08,78.15,78.07,78.14,48287.0,70.3691,70.4322,70.3601,70.4232,48287.0
2019-04-18 11:50:00,78.13,78.17,78.1,78.16,44694.0,70.4142,70.4502,70.3872,70.4412,44694.0
2019-04-18 11:55:00,78.16,78.23,78.16,78.21,73589.0,70.4412,70.5043,70.4412,70.4863,73589.0
2019-04-18 12:00:00,78.22,78.24,78.19,78.23,58065.0,70.4953,70.5133,70.4683,70.5043,58065.0
2019-04-18 12:05:00,78.23,78.25,78.2,78.22,166891.0,70.5043,70.5223,70.4773,70.4953,166891.0
2019-04-18 12:10:00,78.21,78.24,78.21,78.22,46815.0,70.4863,70.5133,70.4863,70.4953,46815.0
2019-04-18 12:15:00,78.22,78.25,78.21,78.25,92283.0,70.4953,70.5223,70.4863,70.5223,92283.0
2019-04-18 12:20:00,78.25,78.27,78.24,78.27,51694.0,70.5223,70.5404,70.5133,70.5404,51694.0
2019-04-18 12:25:00,78.26,78.28,78.25,78.26,53827.0,70.5314,70.5494,70.5223,70.5314,53827.0
2019-04-18 12:30:00,78.26,78.3,78.26,78.29,58939.0,70.5314,70.5674,70.5314,70.5584,58939.0
2019-04-18 12:35:00,78.3,78.31,78.25,78.25,37180.0,70.5674,70.5764,70.5223,70.5223,37180.0
2019-04-18 12:40:00,78.25,78.28,78.24,78.27,21031.0,70.5223,70.5494,70.5133,70.5404,21031.0
2019-04-18 12:45:00,78.27,78.3,78.26,78.3,57591.0,70.5404,70.5674,70.5314,70.5674,57591.0
2019-04-18 12:50:00,78.29,78.3,78.28,78.29,36036.0,70.5584,70.5674,70.5494,70.5584,36036.0
2019-04-18 12:55:00,78.29,78.3,78.26,78.26,63948.0,70.5584,70.5674,70.5314,70.5314,63948.0
2019-04-18 13:00:00,78.26,78.27,78.22,78.24,22356.0,70.5314,70.5404,70.4953,70.5133,22356.0
2019-04-18 13:05:00,78.24,78.26,78.22,78.23,28411.0,70.5133,70.5314,70.4953,70.5043,28411.0
2019-04-18 13:10:00,78.23,78.26,78.22,78.26,17371.0,70.5043,70.5314,70.4953,70.5314,17371.0
2019-04-18 13:15:00,78.26,78.26,78.24,78.26,39032.0,70.5314,70.5314,70.5133,70.5314,39032.0
2019-04-18 13:20:00,78.25,78.26,78.24,78.26,21359.0,70.5223,70.5314,70.5133,70.5314,21359.0
2019-04-18 13:25:00,78.25,78.28,78.24,78.28,20942.0,70.5223,70.5494,70.5133,70.5494,20942.0
2019-04-18 13:30:00,78.28,78.29,78.27,78.29,25670.0,70.5494,70.5584,70.5404,70.5584,25670.0
2019-04-18 13:35:00,78.28,78.29,78.24,78.25,26612.0,70.5494,70.5584,70.5133,70.5223,26612.0
2019-04-18 13:40:00,78.25,78.27,78.24,78.27,12960.0,70.5223,70.5404,70.5133,70.5404,12960.0
2019-04-18 13:45:00,78.27,78.32,78.27,78.31,26406.0,70.5404,70.5854,70.5404,70.5764,26406.0
2019-04-18 13:50:00,78.32,78.35,78.32,78.34,24477.0,70.5854,70.6125,70.5854,70.6035,24477.0
2019-04-18 13:55:00,78.34,78.35,78.33,78.35,12836.0,70.6035,70.6125,70.5944,70.6125,12836.0
2019-04-18 14:00:00,78.35,78.37,78.34,78.36,59521.0,70.6125,70.6305,70.6035,70.6215,59521.0
2019-04-18 14:05:00,78.36,78.4,78.35,78.4,35655.0,70.6215,70.6575,70.6125,70.6575,35655.0
2019-04-18 14:10:00,78.39,78.4,78.35,78.36,29169.0,70.6485,70.6575,70.6125,70.6215,29169.0
2019-04-18 14:15:00,78.36,78.38,78.35,78.37,20980.0,70.6215,70.6395,70.6125,70.6305,20980.0
2019-04-18 14:20:00,78.37,78.39,78.36,78.39,23450.0,70.6305,70.6485,70.6215,70.6485,23450.0
2019-04-18 14:25:00,78.39,78.39,78.35,78.39,39219.0,70.6485,70.6485,70.6125,70.6485,39219.0
2019-04-18 14:30:00,78.39,78.41,78.38,78.39,29623.0,70.6485,70.6665,70.6395,70.6485,29623.0
2019-04-18 14:35:00,78.39,78.41,78.35,78.35,108400.0,70.6485,70.6665,70.6125,70.6125,108400.0
2019-04-18 14:40:00,78.36,78.41,78.35,78.38,33793.0,70.6215,70.6665,70.6125,70.6395,33793.0
2019-04-18 14:45:00,78.38,78.38,78.32,78.35,160127.0,70.6395,70.6395,70.5854,70.6125,160127.0
2019-04-18 14:50:00,78.35,78.39,78.34,78.39,77154.0,70.6125,70.6485,70.6035,70.6485,77154.0
2019-04-18 14:55:00,78.39,78.4,78.37,78.39,60017.0,70.6485,70.6575,70.6305,70.6485,60017.0
2019-04-18 15:00:00,78.39,78.39,78.34,78.34,33893.0,70.6485,70.6485,70.6035,70.6035,33893.0
2019-04-18 15:05:00,78.34,78.36,78.31,78.31,48593.0,70.6035,70.6215,70.5764,70.5764,48593.0
2019-04-18 15:10:00,78.31,78.35,78.3,78.33,48561.0,70.5764,70.6125,70.5674,70.5944,48561.0
2019-04-18 15:15:00,78.33,78.34,78.3,78.34,62938.0,70.5944,70.6035,70.5674,70.6035,62938.0
2019-04-18 15:20:00,78.33,78.35,78.33,78.35,62347.0,70.5944,70.6125,70.5944,70.6125,62347.0
2019-04-18 15:25:00,78.35,78.38,78.33,78.38,85395.0,70.6125,70.6395,70.5944,70.6395,85395.0
2019-04-18 15:30:00,78.38,78.38,78.33,78.34,351886.0,70.6395,70.6395,70.5944,70.6035,351886.0
2019-04-18 15:35:00,78.34,78.35,78.3,78.32,285477.0,70.6035,70.6125,70.5674,70.5854,285477.0
2019-04-18 15:40:00,78.31,78.33,78.29,78.31,650877.0,70.5764,70.5944,70.5584,70.5764,650877.0
2019-04-18 15:45:00,78.31,78.32,78.29,78.31,181062.0,70.5764,70.5854,70.5584,70.5764,181062.0
2019-04-18 15:50:00,78.3,78.31,78.21,78.26,669643.0,70.5674,70.5764,70.4863,70.5314,669643.0
2019-04-18 15:55:00,78.25,78.33,78.24,78.31,779904.0,70.5223,70.5944,70.5133,70.5764,779904.0
2019-04-22 09:30:00,78.19,78.19,77.72,77.73,267618.0,70.4683,70.4683,70.0447,70.0537,267618.0
2019-04-22 09:35:00,77.72,77.87,77.69,77.87,283458.0,70.0447,70.1799,70.0177,70.1799,283458.0
2019-04-22 09:40:00,77.86,78.0,77.86,77.96,164796.0,70.1709,70.297,70.1709,70.261,164796.0
2019-04-22 09:45:00,77.96,78.06,77.96,78.04,122402.0,70.261,70.3511,70.261,70.3331,122402.0
2019-04-22 09:50:00,78.04,78.06,78.0,78.03,76318.0,70.3331,70.3511,70.297,70.3241,76318.0
2019-04-22 09:55:00,78.03,78.06,77.99,78.01,60136.0,70.3241,70.3511,70.288,70.306,60136.0
2019-04-22 10:00:00,78.02,78.02,77.97,78.0,61317.0,70.3151,70.3151,70.27,70.297,61317.0
2019-04-22 10:05:00,78.0,78.05,77.92,77.94,108928.0,70.297,70.3421,70.2249,70.243,108928.0
2019-04-22 10:10:00,77.93,77.97,77.91,77.95,151125.0,70.2339,70.27,70.2159,70.252,151125.0
2019-04-22 10:15:00,77.95,77.99,77.93,77.96,87763.0,70.252,70.288,70.2339,70.261,87763.0
2019-04-22 10:20:00,77.97,78.02,77.96,78.0,57044.0,70.27,70.3151,70.261,70.297,57044.0
2019-04-22 10:25:00,78.0,78.08,77.99,78.04,70348.0,70.297,70.3691,70.288,70.3331,70348.0
2019-04-22 10:30:00,78.05,78.12,78.04,78.11,110500.0,70.3421,70.4052,70.3331,70.3962,110500.0
2019-04-22 10:35:00,78.12,78.13,78.08,78.11,117428.0,70.4052,70.4142,70.3691,70.3962,117428.0
2019-04-22 10:40:00,78.11,78.15,78.09,78.09,85913.0,70.3962,70.4322,70.3781,70.3781,85913.0
2019-04-22 10:45:00,78.1,78.17,78.09,78.17,70803.0,70.3872,70.4502,70.3781,70.4502,70803.0
2019-04-22 10:50:00,78.17,78.18,78.11,78.13,70761.0,70.4502,70.4593,70.3962,70.4142,70761.0
2019-04-22 10:55:00,78.12,78.17,78.07,78.11,89442.0,70.4052,70.4502,70.3601,70.3962,89442.0
2019-04-22 11:00:00,78.11,78.12,78.02,78.03,91248.0,70.3962,70.4052,70.3151,70.3241,91248.0
2019-04-22 11:05:00,78.03,78.08,78.0,78.06,20813.0,70.3241,70.3691,70.297,70.3511,20813.0
2019-04-22 11:10:00,78.06,78.11,78.06,78.1,24168.0,70.3511,70.3962,70.3511,70.3872,24168.0
2019-04-22 11:15:00,78.11,78.12,78.06,78.11,140543.0,70.3962,70.4052,70.3511,70.3962,140543.0
2019-04-22 11:20:00,78.11,78.16,78.11,78.14,23669.0,70.3962,70.4412,70.3962,70.4232,23669.0
2019-04-22 11:25:00,78.15,78.18,78.13,78.15,53917.0,70.4322,70.4593,70.4142,70.4322,53917.0
2019-04-22 11:30:00,78.15,78.21,78.14,78.2,64649.0,70.4322,70.4863,70.4232,70.4773,64649.0
2019-04-22 11:35:00,78.21,78.23,78.19,78.2,131397.0,70.4863,70.5043,70.4683,70.4773,131397.0
2019-04-22 11:40:00,78.21,78.25,78.18,78.23,93446.0,70.4863,70.5223,70.4593,70.5043,93446.0
2019-04-22 11:45:00,78.22,78.23,78.2,78.22,31390.0,70.4953,70.5043,70.4773,70.4953,31390.0
2019-04-22 11:50:00,78.22,78.23,78.2,78.21,43359.0,70.4953,70.5043,70.4773,70.4863,43359.0
2019-04-22 11:55:00,78.22,78.24,78.2,78.21,40980.0,70.4953,70.5133,70.4773,70.4863,40980.0
2019-04-22 12:00:00,78.21,78.22,78.17,78.18,29275.0,70.4863,70.4953,70.4502,70.4593,29275.0
2019-04-22 12:05:00,78.19,78.2,78.14,78.15,30328.0,70.4683,70.4773,70.4232,70.4322,30328.0
2019-04-22 12:10:00,78.16,78.18,78.12,78.13,22354.0,70.4412,70.4593,70.4052,70.4142,22354.0
2019-04-22 12:15:00,78.13,78.14,78.1,78.11,44950.0,70.4142,70.4232,70.3872,70.3962,44950.0
2019-04-22 12:20:00,78.11,78.12,78.08,78.09,50347.0,70.3962,70.4052,70.3691,70.3781,50347.0
2019-04-22 12:25:00,78.09,78.16,78.08,78.15,18436.0,70.3781,70.4412,70.3691,70.4322,18436.0
2019-04-22 12:30:00,78.15,78.17,78.13,78.15,29417.0,70.4322,70.4502,70.4142,70.4322,29417.0
2019-04-22 12:35:00,78.15,78.15,78.11,78.13,19264.0,70.4322,70.4322,70.3962,70.4142,19264.0
2019-04-22 12:40:00,78.14,78.16,78.12,78.13,24362.0,70.4232,70.4412,70.4052,70.4142,24362.0
2019-04-22 12:45:00,78.14,78.15,78.12,78.14,14336.0,70.4232,70.4322,70.4052,70.4232,14336.0
2019-04-22 12:50:00,78.13,78.14,78.09,78.13,44987.0,70.4142,70.4232,70.3781,70.4142,44987.0
2019-04-22 12:55:00,78.13,78.18,78.12,78.17,134621.0,70.4142,70.4593,70.4052,70.4502,134621.0
2019-04-22 13:00:00,78.17,78.18,78.13,78.13,17797.0,70.4502,70.4593,70.4142,70.4142,17797.0
2019-04-22 13:05:00,78.13,78.14,78.1,78.12,25011.0,70.4142,70.4232,70.3872,70.4052,25011.0
2019-04-22 13:10:00,78.12,78.13,78.07,78.08,23081.0,70.4052,70.4142,70.3601,70.3691,23081.0
2019-04-22 13:15:00,78.08,78.12,78.08,78.1,21959.0,70.3691,70.4052,70.3691,70.3872,21959.0
2019-04-22 13:20:00,78.1,78.12,78.08,78.11,158912.0,70.3872,70.4052,70.3691,70.3962,158912.0
2019-04-22 13:25:00,78.11,78.11,78.07,78.1,22285.0,70.3962,70.3962,70.3601,70.3872,22285.0
2019-04-22 13:30:00,78.09,78.1,78.06,78.09,46529.0,70.3781,70.3872,70.3511,70.3781,46529.0
2019-04-22 13:35:00,78.09,78.1,78.07,78.09,23944.0,70.3781,70.3872,70.3601,70.3781,23944.0
2019-04-22 13:40:00,78.1,78.13,78.09,78.13,15547.0,70.3872,70.4142,70.3781,70.4142,15547.0
2019-04-22 13:45:00,78.12,78.14,78.12,78.13,32561.0,70.4052,70.4232,70.4052,70.4142,32561.0
2019-04-22 13:50:00,78.13,78.13,78.09,78.09,37893.0,70.4142,70.4142,70.3781,70.3781,37893.0
2019-04-22 13:55:00,78.09,78.1,78.07,78.1,47353.0,70.3781,70.3872,70.3601,70.3872,47353.0
2019-04-22 14:00:00,78.11,78.11,78.05,78.09,27011.0,70.3962,70.3962,70.3421,70.3781,27011.0
2019-04-22 14:05:00,78.09,78.11,78.09,78.09,56245.0,70.3781,70.3962,70.3781,70.3781,56245.0
2019-04-22 14:10:00,78.09,78.11,78.08,78.09,65388.0,70.3781,70.3962,70.3691,70.3781,65388.0
2019-04-22 14:15:00,78.09,78.12,78.08,78.11,29453.0,70.3781,70.4052,70.3691,70.3962,29453.0
2019-04-22 14:20:00,78.1,78.11,78.07,78.11,40477.0,70.3872,70.3962,70.3601,70.3962,40477.0
2019-04-22 14:25:00,78.11,78.13,78.1,78.11,33620.0,70.3962,70.4142,70.3872,70.3962,33620.0
2019-04-22 14:30:00,78.11,78.11,78.05,78.06,42878.0,70.3962,70.3962,70.3421,70.3511,42878.0
2019-04-22 14:35:00,78.06,78.06,78.02,78.03,22307.0,70.3511,70.3511,70.3151,70.3241,22307.0
2019-04-22 14:40:00,78.03,78.07,78.03,78.05,61446.0,70.3241,70.3601,70.3241,70.3421,61446.0
2019-04-22 14:45:00,78.05,78.06,78.02,78.04,80370.0,70.3421,70.3511,70.3151,70.3331,80370.0
2019-04-22 14:50:00,78.05,78.06,78.02,78.05,39698.0,70.3421,70.3511,70.3151,70.3421,39698.0
2019-04-22 14:55:00,78.06,78.07,78.02,78.03,52896.0,70.3511,70.3601,70.3151,70.3241,52896.0
2019-04-22 15:00:00,78.03,78.04,77.97,77.98,156073.0,70.3241,70.3331,70.27,70.279,156073.0
2019-04-22 15:05:00,77.97,77.99,77.96,77.98,42751.0,70.27,70.288,70.261,70.279,42751.0
2019-04-22 15:10:00,77.98,78.02,77.98,78.0,59371.0,70.279,70.3151,70.279,70.297,59371.0
2019-04-22 15:15:00,78.0,78.04,77.99,78.04,92252.0,70.297,70.3331,70.288,70.3331,92252.0
2019-04-22 15:20:00,78.03,78.04,78.01,78.02,74753.0,70.3241,70.3331,70.306,70.3151,74753.0
2019-04-22 15:25:00,78.03,78.03,77.97,77.98,45034.0,70.3241,70.3241,70.27,70.279,45034.0
2019-04-22 15:30:00,77.98,78.02,77.97,78.01,215452.0,70.279,70.3151,70.27,70.306,215452.0
2019-04-22 15:35:00,78.0,78.02,77.99,78.01,61606.0,70.297,70.3151,70.288,70.306,61606.0
2019-04-22 15:40:00,78.0,78.02,77.99,78.01,83914.0,70.297,70.3151,70.288,70.306,83914.0
2019-04-22 15:45:00,78.01,78.07,78.0,78.06,156322.0,70.306,70.3601,70.297,70.3511,156322.0
2019-04-22 15:50:00,78.07,78.1,78.06,78.06,219969.0,70.3601,70.3872,70.3511,70.3511,219969.0
2019-04-22 15:55:00,78.07,78.08,78.02,78.07,436515.0,70.3601,70.3691,70.3151,70.3601,436515.0
2019-04-23 09:30:00,78.31,78.42,78.2,78.4,514805.0,70.5764,70.6756,70.4773,70.6575,514805.0
2019-04-23 09:35:00,78.39,78.41,78.24,78.31,1383236.0,70.6485,70.6665,70.5133,70.5764,1383236.0
2019-04-23 09:40:00,78.31,78.4,78.29,78.4,126795.0,70.5764,70.6575,70.5584,70.6575,126795.0
2019-04-23 09:45:00,78.4,78.46,78.35,78.45,82346.0,70.6575,70.7116,70.6125,70.7026,82346.0
2019-04-23 09:50:00,78.45,78.5,78.42,78.48,52543.0,70.7026,70.7477,70.6756,70.7296,52543.0
2019-04-23 09:55:00,78.48,78.52,78.45,78.47,122553.0,70.7296,70.7657,70.7026,70.7206,122553.0
2019-04-23 10:00:00,78.47,78.57,78.47,78.56,393022.0,70.7206,70.8107,70.7206,70.8017,393022.0
2019-04-23 10:05:00,78.56,78.59,78.5,78.51,61429.0,70.8017,70.8288,70.7477,70.7567,61429.0
2019-04-23 10:10:00,78.51,78.56,78.49,78.55,36083.0,70.7567,70.8017,70.7386,70.7927,36083.0
2019-04-23 10:15:00,78.55,78.6,78.53,78.55,122031.0,70.7927,70.8378,70.7747,70.7927,122031.0
2019-04-23 10:20:00,78.54,78.59,78.52,78.57,50541.0,70.7837,70.8288,70.7657,70.8107,50541.0
2019-04-23 10:25:00,78.57,78.62,78.54,78.61,59646.0,70.8107,70.8558,70.7837,70.8468,59646.0
2019-04-23 10:30:00,78.61,78.62,78.51,78.52,59628.0,70.8468,70.8558,70.7567,70.7657,59628.0
2019-04-23 10:35:00,78.52,78.53,78.45,78.47,79244.0,70.7657,70.7747,70.7026,70.7206,79244.0
2019-04-23 10:40:00,78.47,78.52,78.44,78.49,84165.0,70.7206,70.7657,70.6936,70.7386,84165.0
2019-04-23 10:45:00,78.49,78.5,78.35,78.36,907973.0,70.7386,70.7477,70.6125,70.6215,907973.0
2019-04-23 10:50:00,78.35,78.43,78.33,78.38,188995.0,70.6125,70.6846,70.5944,70.6395,188995.0
2019-04-23 10:55:00,78.38,78.45,78.37,78.45,100206.0,70.6395,70.7026,70.6305,70.7026,100206.0
2019-04-23 11:00:00,78.45,78.53,78.44,78.48,204636.0,70.7026,70.7747,70.6936,70.7296,204636.0
2019-04-23 11:05:00,78.49,78.61,78.48,78.6,180058.0,70.7386,70.8468,70.7296,70.8378,180058.0
2019-04-23 11:10:00,78.61,78.68,78.6,78.67,154051.0,70.8468,70.9099,70.8378,70.9009,154051.0
2019-04-23 11:15:00,78.67,78.67,78.59,78.64,521596.0,70.9009,70.9009,70.8288,70.8738,521596.0
2019-04-23 11:20:00,78.64,78.64,78.54,78.55,421732.0,70.8738,70.8738,70.7837,70.7927,421732.0
2019-04-23 11:25:00,78.55,78.67,78.54,78.65,124761.0,70.7927,70.9009,70.7837,70.8828,124761.0
2019-04-23 11:30:00,78.64,78.73,78.63,78.71,130089.0,70.8738,70.9549,70.8648,70.9369,130089.0
2019-04-23 11:35:00,78.7,78.71,78.66,78.68,133428.0,70.9279,70.9369,70.8919,70.9099,133428.0
2019-04-23 11:40:00,78.68,78.69,78.6,78.61,128162.0,70.9099,70.9189,70.8378,70.8468,128162.0
2019-04-23 11:45:00,78.6,78.68,78.59,78.67,220163.0,70.8378,70.9099,70.8288,70.9009,220163.0
2019-04-23 11:50:00,78.67,78.73,78.64,78.72,115056.0,70.9009,70.9549,70.8738,70.9459,115056.0
2019-04-23 11:55:00,78.73,78.74,78.7,78.7,124868.0,70.9549,70.964,70.9279,70.9279,124868.0
2019-04-23 12:00:00,78.7,78.81,78.7,78.8,130574.0,70.9279,71.027,70.9279,71.018,130574.0
2019-04-23 12:05:00,78.81,78.91,78.81,78.89,158488.0,71.027,71.1172,71.027,71.0991,158488.0
2019-04-23 12:10:00,78.88,78.91,78.86,78.9,97055.0,71.0901,71.1172,71.0721,71.1082,97055.0
2019-04-23 12:15:00,78.89,78.91,78.87,78.89,129021.0,71.0991,71.1172,71.0811,71.0991,129021.0
2019-04-23 12:20:00,78.89,78.89,78.82,78.85,79893.0,71.0991,71.0991,71.0361,71.0631,79893.0
2019-04-23 12:25:00,78.86,78.86,78.81,78.84,59507.0,71.0721,71.0721,71.027,71.0541,59507.0
2019-04-23 12:30:00,78.84,78.85,78.78,78.78,107921.0,71.0541,71.0631,71.0,71.0,107921.0
2019-04-23 12:35:00,78.78,78.84,78.78,78.81,117122.0,71.0,71.0541,71.0,71.027,117122.0
2019-04-23 12:40:00,78.82,78.83,78.79,78.81,45841.0,71.0361,71.0451,71.009,71.027,45841.0
2019-04-23 12:45:00,78.81,78.81,78.78,78.78,112501.0,71.027,71.027,71.0,71.0,112501.0
2019-04-23 12:50:00,78.78,78.79,78.74,78.77,69150.0,71.0,71.009,70.964,70.991,69150.0
2019-04-23 12:55:00,78.77,78.81,78.76,78.79,111917.0,70.991,71.027,70.982,71.009,111917.0
2019-04-23 13:00:00,78.79,78.82,78.78,78.81,80882.0,71.009,71.0361,71.0,71.027,80882.0
2019-04-23 13:05:00,78.82,78.83,78.78,78.82,66143.0,71.0361,71.0451,71.0,71.0361,66143.0
2019-04-23 13:10:00,78.83,78.88,78.83,78.86,57021.0,71.0451,71.0901,71.0451,71.0721,57021.0
2019-04-23 13:15:00,78.86,78.87,78.84,78.86,136214.0,71.0721,71.0811,71.0541,71.0721,136214.0
2019-04-23 13:20:00,78.86,78.88,78.84,78.84,67808.0,71.0721,71.0901,71.0541,71.0541,67808.0
2019-04-23 13:25:00,78.85,78.86,78.83,78.84,31460.0,71.0631,71.0721,71.0451,71.0541,31460.0
2019-04-23 13:30:00,78.83,78.84,78.79,78.82,65791.0,71.0451,71.0541,71.009,71.0361,65791.0
2019-04-23 13:35:00,78.81,78.84,78.8,78.82,73301.0,71.027,71.0541,71.018,71.0361,73301.0
2019-04-23 13:40:00,78.82,78.82,78.79,78.82,26733.0,71.0361,71.0361,71.009,71.0361,26733.0
2019-04-23 13:45:00,78.82,78.85,78.8,78.84,60128.0,71.0361,71.0631,71.018,71.0541,60128.0
2019-04-23 13:50:00,78.83,78.84,78.82,78.83,15933.0,71.0451,71.0541,71.0361,71.0451,15933.0
2019-04-23 13:55:00,78.82,78.84,78.81,78.82,29252.0,71.0361,71.0541,71.027,71.0361,29252.0
2019-04-23 14:00:00,78.82,78.84,78.77,78.78,83846.0,71.0361,71.0541,70.991,71.0,83846.0
2019-04-23 14:05:00,78.78,78.8,78.76,78.79,32920.0,71.0,71.018,70.982,71.009,32920.0
2019-04-23 14:10:00,78.8,78.81,78.76,78.77,22782.0,71.018,71.027,70.982,70.991,22782.0
2019-04-23 14:15:00,78.77,78.77,78.75,78.77,34819.0,70.991,70.991,70.973,70.991,34819.0
2019-04-23 14:20:00,78.76,78.77,78.71,78.72,65162.0,70.982,70.991,70.9369,70.9459,65162.0
2019-04-23 14:25:00,78.71,78.75,78.69,78.73,41844.0,70.9369,70.973,70.9189,70.9549,41844.0
2019-04-23 14:30:00,78.72,78.75,78.72,78.73,41991.0,70.9459,70.973,70.9459,70.9549,41991.0
2019-04-23 14:35:00,78.73,78.74,78.71,78.71,45309.0,70.9549,70.964,70.9369,70.9369,45309.0
2019-04-23 14:40:00,78.72,78.74,78.71,78.72,178665.0,70.9459,70.964,70.9369,70.9459,178665.0
2019-04-23 14:45:00,78.71,78.72,78.69,78.71,40701.0,70.9369,70.9459,70.9189,70.9369,40701.0
2019-04-23 14:50:00,78.7,78.71,78.67,78.7,68653.0,70.9279,70.9369,70.9009,70.9279,68653.0
2019-04-23 14:55:00,78.7,78.73,78.69,78.7,81352.0,70.9279,70.9549,70.9189,70.9279,81352.0
2019-04-23 15:00:00,78.69,78.71,78.64,78.7,142925.0,70.9189,70.9369,70.8738,70.9279,142925.0
2019-04-23 15:05:00,78.71,78.73,78.69,78.7,136544.0,70.9369,70.9549,70.9189,70.9279,136544.0
2019-04-23 15:10:00,78.7,78.73,78.7,78.73,152081.0,70.9279,70.9549,70.9279,70.9549,152081.0
2019-04-23 15:15:00,78.73,78.74,78.71,78.73,127782.0,70.9549,70.964,70.9369,70.9549,127782.0
2019-04-23 15:20:00,78.73,78.74,78.71,78.72,104492.0,70.9549,70.964,70.9369,70.9459,104492.0
2019-04-23 15:25:00,78.72,78.72,78.7,78.72,139797.0,70.9459,70.9459,70.9279,70.9459,139797.0
2019-04-23 15:30:00,78.72,78.73,78.7,78.73,175303.0,70.9459,70.9549,70.9279,70.9549,175303.0
2019-04-23 15:35:00,78.73,78.76,78.71,78.73,66689.0,70.9549,70.982,70.9369,70.9549,66689.0
2019-04-23 15:40:00,78.73,78.75,78.72,78.73,101312.0,70.9549,70.973,70.9459,70.9549,101312.0
2019-04-23 15:45:00,78.73,78.74,78.72,78.74,324994.0,70.9549,70.964,70.9459,70.964,324994.0
2019-04-23 15:50:00,78.73,78.77,78.72,78.77,820233.0,70.9549,70.991,70.9459,70.991,820233.0
2019-04-23 15:55:00,78.77,78.79,78.72,78.76,718823.0,70.991,71.009,70.9459,70.982,718823.0
2019-04-24 09:30:00,78.75,78.91,78.75,78.86,266314.0,70.973,71.1172,70.973,71.0721,266314.0
2019-04-24 09:35:00,78.85,78.86,78.76,78.77,137851.0,71.0631,71.0721,70.982,70.991,137851.0
2019-04-24 09:40:00,78.76,78.78,78.68,78.68,192171.0,70.982,71.0,70.9099,70.9099,192171.0
2019-04-24 09:45:00,78.68,78.68,78.56,78.66,131562.0,70.9099,70.9099,70.8017,70.8919,131562.0
2019-04-24 09:50:00,78.66,78.74,78.62,78.73,94913.0,70.8919,70.964,70.8558,70.9549,94913.0
2019-04-24 09:55:00,78.73,78.77,78.7,78.75,154865.0,70.9549,70.991,70.9279,70.973,154865.0
2019-04-24 10:00:00,78.74,78.78,78.69,78.74,166845.0,70.964,71.0,70.9189,70.964,166845.0
2019-04-24 10:05:00,78.74,78.75,78.68,78.7,60311.0,70.964,70.973,70.9099,70.9279,60311.0
2019-04-24 10:10:00,78.71,78.8,78.71,78.78,41250.0,70.9369,71.018,70.9369,71.0,41250.0
2019-04-24 10:15:00,78.78,78.85,78.76,78.81,54124.0,71.0,71.0631,70.982,71.027,54124.0
2019-04-24 10:20:00,78.81,78.86,78.8,78.85,140483.0,71.027,71.0721,71.018,71.0631,140483.0
2019-04-24 10:25:00,78.86,78.93,78.84,78.89,253827.0,71.0721,71.1352,71.0541,71.0991,253827.0
2019-04-24 10:30:00,78.88,78.93,78.85,78.9,504249.0,71.0901,71.1352,71.0631,71.1082,504249.0
2019-04-24 10:35:00,78.9,78.95,78.9,78.91,142945.0,71.1082,71.1532,71.1082,71.1172,142945.0
2019-04-24 10:40:00,78.89,78.89,78.83,78.86,160736.0,71.0991,71.0991,71.0451,71.0721,160736.0
2019-04-24 10:45:00,78.85,78.93,78.83,78.88,205164.0,71.0631,71.1352,71.0451,71.0901,205164.0
2019-04-24 10:50:00,78.88,78.89,78.84,78.85,142538.0,71.0901,71.0991,71.0541,71.0631,142538.0
2019-04-24 10:55:00,78.85,78.88,78.82,78.87,90064.0,71.0631,71.0901,71.0361,71.0811,90064.0
2019-04-24 11:00:00,78.87,78.88,78.83,78.86,59605.0,71.0811,71.0901,71.0451,71.0721,59605.0
2019-04-24 11:05:00,78.86,78.87,78.76,78.79,191169.0,71.0721,71.0811,70.982,71.009,191169.0
2019-04-24 11:10:00,78.79,78.79,78.71,78.72,159589.0,71.009,71.009,70.9369,70.9459,159589.0
2019-04-24 11:15:00,78.72,78.72,78.64,78.69,61619.0,70.9459,70.9459,70.8738,70.9189,61619.0
2019-04-24 11:20:00,78.69,78.69,78.58,78.59,58299.0,70.9189,70.9189,70.8198,70.8288,58299.0
2019-04-24 11:25:00,78.59,78.61,78.55,78.58,107183.0,70.8288,70.8468,70.7927,70.8198,107183.0
2019-04-24 11:30:00,78.58,78.6,78.55,78.6,67051.0,70.8198,70.8378,70.7927,70.8378,67051.0
2019-04-24 11:35:00,78.61,78.66,78.61,78.65,40452.0,70.8468,70.8919,70.8468,70.8828,40452.0
2019-04-24 11:40:00,78.64,78.69,78.63,78.67,90357.0,70.8738,70.9189,70.8648,70.9009,90357.0
2019-04-24 11:45:00,78.67,78.68,78.63,78.64,48095.0,70.9009,70.9099,70.8648,70.8738,48095.0
2019-04-24 11:50:00,78.65,78.67,78.62,78.66,41440.0,70.8828,70.9009,70.8558,70.8919,41440.0
2019-04-24 11:55:00,78.66,78.71,78.66,78.66,44269.0,70.8919,70.9369,70.8919,70.8919,44269.0
2019-04-24 12:00:00,78.65,78.66,78.59,78.6,149098.0,70.8828,70.8919,70.8288,70.8378,149098.0
2019-04-24 12:05:00,78.6,78.63,78.58,78.63,22216.0,70.8378,70.8648,70.8198,70.8648,22216.0
2019-04-24 12:10:00,78.62,78.64,78.6,78.61,37980.0,70.8558,70.8738,70.8378,70.8468,37980.0
2019-04-24 12:15:00,78.61,78.67,78.61,78.63,47635.0,70.8468,70.9009,70.8468,70.8648,47635.0
2019-04-24 12:20:00,78.64,78.67,78.64,78.66,14129.0,70.8738,70.9009,70.8738,70.8919,14129.0
2019-04-24 12:25:00,78.66,78.68,78.64,78.66,77532.0,70.8919,70.9099,70.8738,70.8919,77532.0
2019-04-24 12:30:00,78.66,78.7,78.65,78.68,60010.0,70.8919,70.9279,70.8828,70.9099,60010.0
2019-04-24 12:35:00,78.68,78.69,78.66,78.67,41448.0,70.9099,70.9189,70.8919,70.9009,41448.0
2019-04-24 12:40:00,78.67,78.7,78.67,78.69,30582.0,70.9009,70.9279,70.9009,70.9189,30582.0
2019-04-24 12:45:00,78.7,78.71,78.67,78.7,25103.0,70.9279,70.9369,70.9009,70.9279,25103.0
2019-04-24 12:50:00,78.7,78.71,78.67,78.67,36212.0,70.9279,70.9369,70.9009,70.9009,36212.0
2019-04-24 12:55:00,78.67,78.67,78.58,78.59,27068.0,70.9009,70.9009,70.8198,70.8288,27068.0
2019-04-24 13:00:00,78.58,78.58,78.52,78.55,49757.0,70.8198,70.8198,70.7657,70.7927,49757.0
2019-04-24 13:05:00,78.55,78.55,78.51,78.53,18041.0,70.7927,70.7927,70.7567,70.7747,18041.0
2019-04-24 13:10:00,78.53,78.55,78.48,78.49,28815.0,70.7747,70.7927,70.7296,70.7386,28815.0
2019-04-24 13:15:00,78.49,78.58,78.49,78.56,40832.0,70.7386,70.8198,70.7386,70.8017,40832.0
2019-04-24 13:20:00,78.56,78.62,78.56,78.62,47064.0,70.8017,70.8558,70.8017,70.8558,47064.0
2019-04-24 13:25:00,78.62,78.63,78.58,78.6,33588.0,70.8558,70.8648,70.8198,70.8378,33588.0
2019-04-24 13:30:00,78.59,78.62,78.57,78.61,47797.0,70.8288,70.8558,70.8107,70.8468,47797.0
2019-04-24 13:35:00,78.61,78.61,78.57,78.59,44080.0,70.8468,70.8468,70.8107,70.8288,44080.0
2019-04-24 13:40:00,78.59,78.6,78.52,78.52,17992.0,70.8288,70.8378,70.7657,70.7657,17992.0
2019-04-24 13:45:00,78.52,78.55,78.51,78.54,99043.0,70.7657,70.7927,70.7567,70.7837,99043.0
2019-04-24 13:50:00,78.54,78.57,78.53,78.56,40939.0,70.7837,70.8107,70.7747,70.8017,40939.0
2019-04-24 13:55:00,78.56,78.58,78.53,78.55,207009.0,70.8017,70.8198,70.7747,70.7927,207009.0
2019-04-24 14:00:00,78.55,78.58,78.52,78.58,126432.0,70.7927,70.8198,70.7657,70.8198,126432.0
2019-04-24 14:05:00,78.58,78.6,78.56,78.59,23927.0,70.8198,70.8378,70.8017,70.8288,23927.0
2019-04-24 14:10:00,78.59,78.62,78.58,78.6,53394.0,70.8288,70.8558,70.8198,70.8378,53394.0
2019-04-24 14:15:00,78.61,78.64,78.6,78.62,69720.0,70.8468,70.8738,70.8378,70.8558,69720.0
2019-04-24 14:20:00,78.62,78.63,78.59,78.62,74378.0,70.8558,70.8648,70.8288,70.8558,74378.0
2019-04-24 14:25:00,78.62,78.62,78.59,78.59,9738.0,70.8558,70.8558,70.8288,70.8288,9738.0
2019-04-24 14:30:00,78.59,78.62,78.57,78.61,22343.0,70.8288,70.8558,70.8107,70.8468,22343.0
2019-04-24 14:35:00,78.61,78.62,78.59,78.61,20806.0,70.8468,70.8558,70.8288,70.8468,20806.0
2019-04-24 14:40:00,78.61,78.65,78.61,78.64,27067.0,70.8468,70.8828,70.8468,70.8738,27067.0
2019-04-24 14:45:00,78.64,78.65,78.63,78.64,16629.0,70.8738,70.8828,70.8648,70.8738,16629.0
2019-04-24 14:50:00,78.64,78.68,78.63,78.66,42121.0,70.8738,70.9099,70.8648,70.8919,42121.0
2019-04-24 14:55:00,78.65,78.67,78.62,78.62,32154.0,70.8828,70.9009,70.8558,70.8558,32154.0
2019-04-24 15:00:00,78.62,78.66,78.61,78.63,53084.0,70.8558,70.8919,70.8468,70.8648,53084.0
2019-04-24 15:05:00,78.63,78.67,78.62,78.66,33223.0,70.8648,70.9009,70.8558,70.8919,33223.0
2019-04-24 15:10:00,78.66,78.7,78.65,78.65,60297.0,70.8919,70.9279,70.8828,70.8828,60297.0
2019-04-24 15:15:00,78.66,78.67,78.65,78.66,52283.0,70.8919,70.9009,70.8828,70.8919,52283.0
2019-04-24 15:20:00,78.66,78.67,78.63,78.64,51532.0,70.8919,70.9009,70.8648,70.8738,51532.0
2019-04-24 15:25:00,78.63,78.65,78.61,78.64,40856.0,70.8648,70.8828,70.8468,70.8738,40856.0
2019-04-24 15:30:00,78.65,78.66,78.59,78.61,88312.0,70.8828,70.8919,70.8288,70.8468,88312.0
2019-04-24 15:35:00,78.6,78.61,78.58,78.59,53570.0,70.8378,70.8468,70.8198,70.8288,53570.0
2019-04-24 15:40:00,78.58,78.63,78.56,78.63,78782.0,70.8198,70.8648,70.8017,70.8648,78782.0
2019-04-24 15:45:00,78.63,78.65,78.59,78.61,112561.0,70.8648,70.8828,70.8288,70.8468,112561.0
2019-04-24 15:50:00,78.6,78.6,78.52,78.58,223631.0,70.8378,70.8378,70.7657,70.8198,223631.0
2019-04-24 15:55:00,78.58,78.58,78.5,78.51,487191.0,70.8198,70.8198,70.7477,70.7567,487191.0
2019-04-25 09:30:00,77.74,77.74,77.11,77.2,734970.0,70.0627,70.0627,69.4949,69.576,734970.0
2019-04-25 09:35:00,77.2,77.22,77.06,77.09,304385.0,69.576,69.5941,69.4499,69.4769,304385.0
2019-04-25 09:40:00,77.08,77.18,76.87,76.9,311689.0,69.4679,69.558,69.2786,69.3057,311689.0
2019-04-25 09:45:00,76.89,77.09,76.85,77.09,174974.0,69.2967,69.4769,69.2606,69.4769,174974.0
2019-04-25 09:50:00,77.09,77.1,77.0,77.05,129090.0,69.4769,69.4859,69.3958,69.4409,129090.0
2019-04-25 09:55:00,77.04,77.09,77.01,77.08,172068.0,69.4318,69.4769,69.4048,69.4679,172068.0
2019-04-25 10:00:00,77.08,77.16,77.05,77.12,179783.0,69.4679,69.54,69.4409,69.5039,179783.0
2019-04-25 10:05:00,77.13,77.15,77.06,77.06,92125.0,69.513,69.531,69.4499,69.4499,92125.0
2019-04-25 10:10:00,77.06,77.09,76.9,76.92,121921.0,69.4499,69.4769,69.3057,69.3237,121921.0
2019-04-25 10:15:00,76.92,76.94,76.86,76.9,108902.0,69.3237,69.3417,69.2696,69.3057,108902.0
2019-04-25 10:20:00,76.9,76.91,76.79,76.82,77651.0,69.3057,69.3147,69.2065,69.2336,77651.0
2019-04-25 10:25:00,76.83,76.88,76.73,76.77,64281.0,69.2426,69.2876,69.1525,69.1885,64281.0
2019-04-25 10:30:00,76.76,76.76,76.59,76.61,353659.0,69.1795,69.1795,69.0263,69.0443,353659.0
2019-04-25 10:35:00,76.62,76.76,76.6,76.76,116211.0,69.0533,69.1795,69.0353,69.1795,116211.0
2019-04-25 10:40:00,76.76,76.78,76.73,76.76,66946.0,69.1795,69.1975,69.1525,69.1795,66946.0
2019-04-25 10:45:00,76.79,76.87,76.77,76.86,134519.0,69.2065,69.2786,69.1885,69.2696,134519.0
2019-04-25 10:50:00,76.87,76.92,76.82,76.82,124530.0,69.2786,69.3237,69.2336,69.2336,124530.0
2019-04-25 10:55:00,76.81,76.87,76.81,76.86,89072.0,69.2246,69.2786,69.2246,69.2696,89072.0
2019-04-25 11:00:00,76.86,76.97,76.84,76.94,149266.0,69.2696,69.3688,69.2516,69.3417,149266.0
2019-04-25 11:05:00,76.93,76.98,76.91,76.94,201298.0,69.3327,69.3778,69.3147,69.3417,201298.0
2019-04-25 11:10:00,76.95,77.03,76.94,77.02,100487.0,69.3507,69.4228,69.3417,69.4138,100487.0
2019-04-25 11:15:00,77.02,77.04,76.93,77.03,126828.0,69.4138,69.4318,69.3327,69.4228,126828.0
2019-04-25 11:20:00,77.02,77.14,77.01,77.13,82016.0,69.4138,69.522,69.4048,69.513,82016.0
2019-04-25 11:25:00,77.13,77.21,77.13,77.17,227146.0,69.513,69.5851,69.513,69.549,227146.0
2019-04-25 11:30:00,77.17,77.21,77.17,77.19,397436.0,69.549,69.5851,69.549,69.567,397436.0
2019-04-25 11:35:00,77.19,77.24,77.13,77.23,130108.0,69.567,69.6121,69.513,69.6031,130108.0
2019-04-25 11:40:00,77.23,77.29,77.22,77.28,77933.0,69.6031,69.6572,69.5941,69.6481,77933.0
2019-04-25 11:45:00,77.29,77.34,77.28,77.32,61151.0,69.6572,69.7022,69.6481,69.6842,61151.0
2019-04-25 11:50:00,77.32,77.42,77.29,77.42,110101.0,69.6842,69.7743,69.6572,69.7743,110101.0
2019-04-25 11:55:00,77.43,77.45,77.36,77.37,91653.0,69.7833,69.8014,69.7202,69.7293,91653.0
2019-04-25 12:00:00,77.37,77.4,77.33,77.34,68814.0,69.7293,69.7563,69.6932,69.7022,68814.0
2019-04-25 12:05:00,77.34,77.39,77.34,77.34,76459.0,69.7022,69.7473,69.7022,69.7022,76459.0
2019-04-25 12:10:00,77.34,77.35,77.31,77.31,120821.0,69.7022,69.7112,69.6752,69.6752,120821.0
2019-04-25 12:15:00,77.32,77.33,77.29,77.31,38981.0,69.6842,69.6932,69.6572,69.6752,38981.0
2019-04-25 12:20:00,77.3,77.31,77.27,77.28,43987.0,69.6662,69.6752,69.6391,69.6481,43987.0
2019-04-25 12:25:00,77.28,77.3,77.23,77.23,93847.0,69.6481,69.6662,69.6031,69.6031,93847.0
2019-04-25 12:30:00,77.23,77.27,77.22,77.24,49407.0,69.6031,69.6391,69.5941,69.6121,49407.0
2019-04-25 12:35:00,77.24,77.28,77.23,77.26,46107.0,69.6121,69.6481,69.6031,69.6301,46107.0
2019-04-25 12:40:00,77.27,77.29,77.23,77.25,194192.0,69.6391,69.6572,69.6031,69.6211,194192.0
2019-04-25 12:45:00,77.25,77.26,77.19,77.22,37417.0,69.6211,69.6301,69.567,69.5941,37417.0
2019-04-25 12:50:00,77.23,77.25,77.19,77.24,210414.0,69.6031,69.6211,69.567,69.6121,210414.0
2019-04-25 12:55:00,77.23,77.3,77.23,77.29,70630.0,69.6031,69.6662,69.6031,69.6572,70630.0
2019-04-25 13:00:00,77.3,77.35,77.3,77.3,45580.0,69.6662,69.7112,69.6662,69.6662,45580.0
2019-04-25 13:05:00,77.3,77.32,77.27,77.28,30160.0,69.6662,69.6842,69.6391,69.6481,30160.0
2019-04-25 13:10:00,77.28,77.28,77.24,77.25,55407.0,69.6481,69.6481,69.6121,69.6211,55407.0
2019-04-25 13:15:00,77.24,77.28,77.22,77.25,33875.0,69.6121,69.6481,69.5941,69.6211,33875.0
2019-04-25 13:20:00,77.24,77.3,77.24,77.27,32729.0,69.6121,69.6662,69.6121,69.6391,32729.0
2019-04-25 13:25:00,77.28,77.29,77.26,77.27,29625.0,69.6481,69.6572,69.6301,69.6391,29625.0
2019-04-25 13:30:00,77.28,77.28,77.24,77.25,118376.0,69.6481,69.6481,69.6121,69.6211,118376.0
2019-04-25 13:35:00,77.25,77.25,77.22,77.24,27683.0,69.6211,69.6211,69.5941,69.6121,27683.0
2019-04-25 13:40:00,77.24,77.25,77.21,77.21,43468.0,69.6121,69.6211,69.5851,69.5851,43468.0
2019-04-25 13:45:00,77.21,77.24,77.2,77.21,38676.0,69.5851,69.6121,69.576,69.5851,38676.0
2019-04-25 13:50:00,77.2,77.23,77.13,77.13,98072.0,69.576,69.6031,69.513,69.513,98072.0
2019-04-25 13:55:00,77.14,77.21,77.12,77.21,104094.0,69.522,69.5851,69.5039,69.5851,104094.0
2019-04-25 14:00:00,77.2,77.27,77.2,77.25,137710.0,69.576,69.6391,69.576,69.6211,137710.0
2019-04-25 14:05:00,77.24,77.26,77.22,77.22,86300.0,69.6121,69.6301,69.5941,69.5941,86300.0
2019-04-25 14:10:00,77.22,77.23,77.19,77.2,25694.0,69.5941,69.6031,69.567,69.576,25694.0
2019-04-25 14:15:00,77.2,77.27,77.2,77.26,179578.0,69.576,69.6391,69.576,69.6301,179578.0
2019-04-25 14:20:00,77.26,77.26,77.21,77.23,68050.0,69.6301,69.6301,69.5851,69.6031,68050.0
2019-04-25 14:25:00,77.23,77.24,77.19,77.22,19243.0,69.6031,69.6121,69.567,69.5941,19243.0
2019-04-25 14:30:00,77.22,77.24,77.18,77.19,30445.0,69.5941,69.6121,69.558,69.567,30445.0
2019-04-25 14:35:00,77.2,77.2,77.15,77.19,46056.0,69.576,69.576,69.531,69.567,46056.0
2019-04-25 14:40:00,77.18,77.21,77.16,77.18,31780.0,69.558,69.5851,69.54,69.558,31780.0
2019-04-25 14:45:00,77.18,77.21,77.17,77.17,27661.0,69.558,69.5851,69.549,69.549,27661.0
2019-04-25 14:50:00,77.18,77.18,77.14,77.15,16470.0,69.558,69.558,69.522,69.531,16470.0
2019-04-25 14:55:00,77.15,77.15,77.12,77.14,35504.0,69.531,69.531,69.5039,69.522,35504.0
2019-04-25 15:00:00,77.14,77.15,77.07,77.07,67386.0,69.522,69.531,69.4589,69.4589,67386.0
2019-04-25 15:05:00,77.07,77.08,77.04,77.05,91991.0,69.4589,69.4679,69.4318,69.4409,91991.0
2019-04-25 15:10:00,77.05,77.07,77.01,77.02,93994.0,69.4409,69.4589,69.4048,69.4138,93994.0
2019-04-25 15:15:00,77.01,77.02,76.98,77.01,104390.0,69.4048,69.4138,69.3778,69.4048,104390.0
2019-04-25 15:20:00,77.0,77.04,77.0,77.02,64273.0,69.3958,69.4318,69.3958,69.4138,64273.0
2019-04-25 15:25:00,77.02,77.06,77.0,77.04,135622.0,69.4138,69.4499,69.3958,69.4318,135622.0
2019-04-25 15:30:00,77.04,77.09,77.03,77.04,320742.0,69.4318,69.4769,69.4228,69.4318,320742.0
2019-04-25 15:35:00,77.03,77.04,76.99,77.01,224653.0,69.4228,69.4318,69.3868,69.4048,224653.0
2019-04-25 15:40:00,77.02,77.1,77.01,77.08,230054.0,69.4138,69.4859,69.4048,69.4679,230054.0
2019-04-25 15:45:00,77.07,77.1,77.01,77.02,265307.0,69.4589,69.4859,69.4048,69.4138,265307.0
2019-04-25 15:50:00,77.03,77.07,77.0,77.0,840092.0,69.4228,69.4589,69.3958,69.3958,840092.0
2019-04-25 15:55:00,77.0,77.05,76.93,76.94,1914541.0,69.3958,69.4409,69.3327,69.3417,1914541.0
2019-04-26 09:30:00,76.98,77.03,76.9,76.96,113822.0,69.3778,69.4228,69.3057,69.3597,113822.0
2019-04-26 09:35:00,76.96,77.06,76.84,76.88,97719.0,69.3597,69.4499,69.2516,69.2876,97719.0
2019-04-26 09:40:00,76.88,77.05,76.85,76.91,89771.0,69.2876,69.4409,69.2606,69.3147,89771.0
2019-04-26 09:45:00,76.92,76.99,76.89,76.98,119804.0,69.3237,69.3868,69.2967,69.3778,119804.0
2019-04-26 09:50:00,76.98,77.02,76.92,76.94,54198.0,69.3778,69.4138,69.3237,69.3417,54198.0
2019-04-26 09:55:00,76.94,76.98,76.89,76.96,33321.0,69.3417,69.3778,69.2967,69.3597,33321.0
2019-04-26 10:00:00,76.96,77.02,76.91,77.02,112008.0,69.3597,69.4138,69.3147,69.4138,112008.0
2019-04-26 10:05:00,77.03,77.07,76.96,76.98,67325.0,69.4228,69.4589,69.3597,69.3778,67325.0
2019-04-26 10:10:00,76.97,76.99,76.86,76.88,42497.0,69.3688,69.3868,69.2696,69.2876,42497.0
2019-04-26 10:15:00,76.87,76.96,76.87,76.93,62360.0,69.2786,69.3597,69.2786,69.3327,62360.0
2019-04-26 10:20:00,76.93,77.07,76.92,77.05,90358.0,69.3327,69.4589,69.3237,69.4409,90358.0
2019-04-26 10:25:00,77.05,77.1,77.03,77.09,51508.0,69.4409,69.4859,69.4228,69.4769,51508.0
2019-04-26 10:30:00,77.1,77.15,77.06,77.14,57112.0,69.4859,69.531,69.4499,69.522,57112.0
2019-04-26 10:35:00,77.15,77.15,77.06,77.06,39859.0,69.531,69.531,69.4499,69.4499,39859.0
2019-04-26 10:40:00,77.07,77.08,77.01,77.06,140151.0,69.4589,69.4679,69.4048,69.4499,140151.0
2019-04-26 10:45:00,77.06,77.08,77.02,77.03,60381.0,69.4499,69.4679,69.4138,69.4228,60381.0
2019-04-26 10:50:00,77.04,77.09,77.01,77.03,35033.0,69.4318,69.4769,69.4048,69.4228,35033.0
2019-04-26 10:55:00,77.03,77.05,77.0,77.02,89826.0,69.4228,69.4409,69.3958,69.4138,89826.0
2019-04-26 11:00:00,77.03,77.05,76.99,77.01,65487.0,69.4228,69.4409,69.3868,69.4048,65487.0
2019-04-26 11:05:00,77.01,77.08,77.0,77.08,41993.0,69.4048,69.4679,69.3958,69.4679,41993.0
2019-04-26 11:10:00,77.09,77.2,77.08,77.19,121755.0,69.4769,69.576,69.4679,69.567,121755.0
2019-04-26 11:15:00,77.19,77.25,77.17,77.24,819631.0,69.567,69.6211,69.549,69.6121,819631.0
2019-04-26 11:20:00,77.25,77.32,77.24,77.26,275812.0,69.6211,69.6842,69.6121,69.6301,275812.0
2019-04-26 11:25:00,77.26,77.3,77.24,77.3,121544.0,69.6301,69.6662,69.6121,69.6662,121544.0
2019-04-26 11:30:00,77.31,77.31,77.26,77.28,74077.0,69.6752,69.6752,69.6301,69.6481,74077.0
2019-04-26 11:35:00,77.28,77.32,77.26,77.27,55440.0,69.6481,69.6842,69.6301,69.6391,55440.0
2019-04-26 11:40:00,77.26,77.34,77.25,77.34,115445.0,69.6301,69.7022,69.6211,69.7022,115445.0
2019-04-26 11:45:00,77.33,77.4,77.33,77.33,43462.0,69.6932,69.7563,69.6932,69.6932,43462.0
2019-04-26 11:50:00,77.33,77.36,77.31,77.34,80579.0,69.6932,69.7202,69.6752,69.7022,80579.0
2019-04-26 11:55:00,77.33,77.36,77.27,77.31,79190.0,69.6932,69.7202,69.6391,69.6752,79190.0
2019-04-26 12:00:00,77.31,77.33,77.28,77.32,66394.0,69.6752,69.6932,69.6481,69.6842,66394.0
2019-04-26 12:05:00,77.32,77.36,77.31,77.34,66174.0,69.6842,69.7202,69.6752,69.7022,66174.0
2019-04-26 12:10:00,77.34,77.37,77.32,77.37,65099.0,69.7022,69.7293,69.6842,69.7293,65099.0
2019-04-26 12:15:00,77.36,77.39,77.33,77.38,89021.0,69.7202,69.7473,69.6932,69.7383,89021.0
2019-04-26 12:20:00,77.38,77.39,77.3,77.31,84374.0,69.7383,69.7473,69.6662,69.6752,84374.0
2019-04-26 12:25:00,77.31,77.35,77.31,77.33,31923.0,69.6752,69.7112,69.6752,69.6932,31923.0
2019-04-26 12:30:00,77.33,77.34,77.3,77.32,68163.0,69.6932,69.7022,69.6662,69.6842,68163.0
2019-04-26 12:35:00,77.31,77.32,77.27,77.28,238714.0,69.6752,69.6842,69.6391,69.6481,238714.0
2019-04-26 12:40:00,77.28,77.29,77.24,77.27,34360.0,69.6481,69.6572,69.6121,69.6391,34360.0
2019-04-26 12:45:00,77.26,77.28,77.22,77.25,30474.0,69.6301,69.6481,69.5941,69.6211,30474.0
2019-04-26 12:50:00,77.25,77.26,77.21,77.23,33858.0,69.6211,69.6301,69.5851,69.6031,33858.0
2019-04-26 12:55:00,77.22,77.23,77.19,77.21,123774.0,69.5941,69.6031,69.567,69.5851,123774.0
2019-04-26 13:00:00,77.2,77.22,77.18,77.2,193091.0,69.576,69.5941,69.558,69.576,193091.0
2019-04-26 13:05:00,77.2,77.21,77.18,77.19,37812.0,69.576,69.5851,69.558,69.567,37812.0
2019-04-26 13:10:00,77.19,77.23,77.18,77.23,119003.0,69.567,69.6031,69.558,69.6031,119003.0
2019-04-26 13:15:00,77.22,77.23,77.17,77.2,71655.0,69.5941,69.6031,69.549,69.576,71655.0
2019-04-26 13:20:00,77.2,77.25,77.2,77.24,99018.0,69.576,69.6211,69.576,69.6121,99018.0
2019-04-26 13:25:00,77.24,77.25,77.21,77.25,51329.0,69.6121,69.6211,69.5851,69.6211,51329.0
2019-04-26 13:30:00,77.24,77.26,77.23,77.26,25225.0,69.6121,69.6301,69.6031,69.6301,25225.0
2019-04-26 13:35:00,77.26,77.26,77.2,77.24,90250.0,69.6301,69.6301,69.576,69.6121,90250.0
2019-04-26 13:40:00,77.24,77.26,77.2,77.25,39670.0,69.6121,69.6301,69.576,69.6211,39670.0
2019-04-26 13:45:00,77.26,77.28,77.24,77.27,22531.0,69.6301,69.6481,69.6121,69.6391,22531.0
2019-04-26 13:50:00,77.27,77.28,77.24,77.25,46870.0,69.6391,69.6481,69.6121,69.6211,46870.0
2019-04-26 13:55:00,77.25,77.27,77.25,77.26,34569.0,69.6211,69.6391,69.6211,69.6301,34569.0
2019-04-26 14:00:00,77.27,77.27,77.17,77.21,114505.0,69.6391,69.6391,69.549,69.5851,114505.0
2019-04-26 14:05:00,77.2,77.28,77.2,77.26,51751.0,69.576,69.6481,69.576,69.6301,51751.0
2019-04-26 14:10:00,77.26,77.26,77.23,77.25,212950.0,69.6301,69.6301,69.6031,69.6211,212950.0
2019-04-26 14:15:00,77.25,77.31,77.25,77.31,79971.0,69.6211,69.6752,69.6211,69.6752,79971.0
2019-04-26 14:20:00,77.31,77.35,77.3,77.32,121585.0,69.6752,69.7112,69.6662,69.6842,121585.0
2019-04-26 14:25:00,77.31,77.31,77.27,77.28,53110.0,69.6752,69.6752,69.6391,69.6481,53110.0
2019-04-26 14:30:00,77.27,77.28,77.26,77.26,51875.0,69.6391,69.6481,69.6301,69.6301,51875.0
2019-04-26 14:35:00,77.27,77.28,77.25,77.27,48870.0,69.6391,69.6481,69.6211,69.6391,48870.0
2019-04-26 14:40:00,77.26,77.28,77.26,77.26,27611.0,69.6301,69.6481,69.6301,69.6301,27611.0
2019-04-26 14:45:00,77.27,77.27,77.23,77.25,177732.0,69.6391,69.6391,69.6031,69.6211,177732.0
2019-04-26 14:50:00,77.25,77.28,77.24,77.27,48882.0,69.6211,69.6481,69.6121,69.6391,48882.0
2019-04-26 14:55:00,77.27,77.28,77.25,77.28,60684.0,69.6391,69.6481,69.6211,69.6481,60684.0
2019-04-26 15:00:00,77.28,77.4,77.28,77.39,202699.0,69.6481,69.7563,69.6481,69.7473,202699.0
2019-04-26 15:05:00,77.39,77.42,77.34,77.35,112726.0,69.7473,69.7743,69.7022,69.7112,112726.0
2019-04-26 15:10:00,77.35,77.36,77.29,77.31,61247.0,69.7112,69.7202,69.6572,69.6752,61247.0
2019-04-26 15:15:00,77.33,77.34,77.3,77.32,50088.0,69.6932,69.7022,69.6662,69.6842,50088.0
2019-04-26 15:20:00,77.32,77.33,77.3,77.33,38068.0,69.6842,69.6932,69.6662,69.6932,38068.0
2019-04-26 15:25:00,77.32,77.33,77.29,77.32,80601.0,69.6842,69.6932,69.6572,69.6842,80601.0
2019-04-26 15:30:00,77.31,77.39,77.3,77.38,85747.0,69.6752,69.7473,69.6662,69.7383,85747.0
2019-04-26 15:35:00,77.38,77.43,77.38,77.42,162114.0,69.7383,69.7833,69.7383,69.7743,162114.0
2019-04-26 15:40:00,77.43,77.45,77.4,77.44,96787.0,69.7833,69.8014,69.7563,69.7923,96787.0
2019-04-26 15:45:00,77.44,77.45,77.39,77.4,133638.0,69.7923,69.8014,69.7473,69.7563,133638.0
2019-04-26 15:50:00,77.41,77.44,77.39,77.44,249748.0,69.7653,69.7923,69.7473,69.7923,249748.0
2019-04-26 15:55:00,77.45,77.52,77.44,77.51,684259.0,69.8014,69.8644,69.7923,69.8554,684259.0
2019-04-29 09:30:00,77.52,77.7,77.52,77.66,182969.0,69.8644,70.0267,69.8644,69.9906,182969.0
2019-04-29 09:35:00,77.66,77.66,77.43,77.47,147025.0,69.9906,69.9906,69.7833,69.8194,147025.0
2019-04-29 09:40:00,77.46,77.68,77.43,77.66,114543.0,69.8104,70.0086,69.7833,69.9906,114543.0
2019-04-29 09:45:00,77.66,77.8,77.66,77.75,137760.0,69.9906,70.1168,69.9906,70.0717,137760.0
2019-04-29 09:50:00,77.74,77.75,77.68,77.75,59570.0,70.0627,70.0717,70.0086,70.0717,59570.0
2019-04-29 09:55:00,77.76,77.83,77.74,77.81,96818.0,70.0807,70.1438,70.0627,70.1258,96818.0
2019-04-29 10:00:00,77.81,77.84,77.74,77.75,334622.0,70.1258,70.1528,70.0627,70.0717,334622.0
2019-04-29 10:05:00,77.74,77.77,77.65,77.71,82253.0,70.0627,70.0898,69.9816,70.0357,82253.0
2019-04-29 10:10:00,77.71,77.84,77.7,77.84,843780.0,70.0357,70.1528,70.0267,70.1528,843780.0
2019-04-29 10:15:00,77.84,77.86,77.79,77.83,367637.0,70.1528,70.1709,70.1078,70.1438,367637.0
2019-04-29 10:20:00,77.82,77.87,77.81,77.84,253191.0,70.1348,70.1799,70.1258,70.1528,253191.0
2019-04-29 10:25:00,77.84,77.89,77.83,77.84,83411.0,70.1528,70.1979,70.1438,70.1528,83411.0
2019-04-29 10:30:00,77.84,77.86,77.78,77.8,100883.0,70.1528,70.1709,70.0988,70.1168,100883.0
2019-04-29 10:35:00,77.81,77.91,77.8,77.9,180582.0,70.1258,70.2159,70.1168,70.2069,180582.0
2019-04-29 10:40:00,77.89,77.92,77.86,77.91,45914.0,70.1979,70.2249,70.1709,70.2159,45914.0
2019-04-29 10:45:00,77.91,77.95,77.9,77.93,43837.0,70.2159,70.252,70.2069,70.2339,43837.0
2019-04-29 10:50:00,77.93,77.95,77.89,77.94,377738.0,70.2339,70.252,70.1979,70.243,377738.0
2019-04-29 10:55:00,77.93,77.95,77.86,77.86,88531.0,70.2339,70.252,70.1709,70.1709,88531.0
2019-04-29 11:00:00,77.85,77.86,77.81,77.85,40030.0,70.1618,70.1709,70.1258,70.1618,40030.0
2019-04-29 11:05:00,77.86,77.86,77.8,77.83,38949.0,70.1709,70.1709,70.1168,70.1438,38949.0
2019-04-29 11:10:00,77.82,77.85,77.74,77.75,199175.0,70.1348,70.1618,70.0627,70.0717,199175.0
2019-04-29 11:15:00,77.75,77.75,77.67,77.68,91457.0,70.0717,70.0717,69.9996,70.0086,91457.0
2019-04-29 11:20:00,77.68,77.71,77.64,77.64,61273.0,70.0086,70.0357,69.9726,69.9726,61273.0
2019-04-29 11:25:00,77.65,77.65,77.6,77.64,36304.0,69.9816,69.9816,69.9365,69.9726,36304.0
2019-04-29 11:30:00,77.64,77.71,77.62,77.7,130157.0,69.9726,70.0357,69.9546,70.0267,130157.0
2019-04-29 11:35:00,77.69,77.69,77.63,77.64,39275.0,70.0177,70.0177,69.9636,69.9726,39275.0
2019-04-29 11:40:00,77.63,77.67,77.62,77.65,32693.0,69.9636,69.9996,69.9546,69.9816,32693.0
2019-04-29 11:45:00,77.66,77.68,77.65,77.65,44643.0,69.9906,70.0086,69.9816,69.9816,44643.0
2019-04-29 11:50:00,77.65,77.68,77.64,77.67,35336.0,69.9816,70.0086,69.9726,69.9996,35336.0
2019-04-29 11:55:00,77.67,77.71,77.65,77.66,59547.0,69.9996,70.0357,69.9816,69.9906,59547.0
2019-04-29 12:00:00,77.66,77.72,77.63,77.7,36029.0,69.9906,70.0447,69.9636,70.0267,36029.0
2019-04-29 12:05:00,77.71,77.76,77.7,77.74,47662.0,70.0357,70.0807,70.0267,70.0627,47662.0
2019-04-29 12:10:00,77.74,77.77,77.73,77.77,33514.0,70.0627,70.0898,70.0537,70.0898,33514.0
2019-04-29 12:15:00,77.76,77.77,77.75,77.77,34623.0,70.0807,70.0898,70.0717,70.0898,34623.0
2019-04-29 12:20:00,77.76,77.77,77.72,77.74,33469.0,70.0807,70.0898,70.0447,70.0627,33469.0
2019-04-29 12:25:00,77.75,77.76,77.72,77.76,226647.0,70.0717,70.0807,70.0447,70.0807,226647.0
2019-04-29 12:30:00,77.76,77.81,77.76,77.78,58960.0,70.0807,70.1258,70.0807,70.0988,58960.0
2019-04-29 12:35:00,77.79,77.81,77.78,77.79,42209.0,70.1078,70.1258,70.0988,70.1078,42209.0
2019-04-29 12:40:00,77.79,77.81,77.78,77.79,53051.0,70.1078,70.1258,70.0988,70.1078,53051.0
2019-04-29 12:45:00,77.79,77.83,77.78,77.82,26017.0,70.1078,70.1438,70.0988,70.1348,26017.0
2019-04-29 12:50:00,77.83,77.84,77.79,77.84,39029.0,70.1438,70.1528,70.1078,70.1528,39029.0
2019-04-29 12:55:00,77.84,77.84,77.79,77.83,41035.0,70.1528,70.1528,70.1078,70.1438,41035.0
2019-04-29 13:00:00,77.81,77.84,77.81,77.82,34551.0,70.1258,70.1528,70.1258,70.1348,34551.0
2019-04-29 13:05:00,77.83,77.83,77.79,77.81,70531.0,70.1438,70.1438,70.1078,70.1258,70531.0
2019-04-29 13:10:00,77.8,77.81,77.75,77.78,32597.0,70.1168,70.1258,70.0717,70.0988,32597.0
2019-04-29 13:15:00,77.78,77.81,77.77,77.77,20409.0,70.0988,70.1258,70.0898,70.0898,20409.0
2019-04-29 13:20:00,77.77,77.79,77.76,77.76,20752.0,70.0898,70.1078,70.0807,70.0807,20752.0
2019-04-29 13:25:00,77.76,77.79,77.74,77.78,32673.0,70.0807,70.1078,70.0627,70.0988,32673.0
2019-04-29 13:30:00,77.78,77.78,77.75,77.77,16272.0,70.0988,70.0988,70.0717,70.0898,16272.0
2019-04-29 13:35:00,77.77,77.78,77.74,77.75,19526.0,70.0898,70.0988,70.0627,70.0717,19526.0
2019-04-29 13:40:00,77.75,77.76,77.73,77.74,18399.0,70.0717,70.0807,70.0537,70.0627,18399.0
2019-04-29 13:45:00,77.75,77.76,77.73,77.74,62413.0,70.0717,70.0807,70.0537,70.0627,62413.0
2019-04-29 13:50:00,77.75,77.77,77.75,77.77,22273.0,70.0717,70.0898,70.0717,70.0898,22273.0
2019-04-29 13:55:00,77.77,77.77,77.74,77.76,57070.0,70.0898,70.0898,70.0627,70.0807,57070.0
2019-04-29 14:00:00,77.76,77.79,77.74,77.74,58908.0,70.0807,70.1078,70.0627,70.0627,58908.0
2019-04-29 14:05:00,77.75,77.77,77.73,77.75,29016.0,70.0717,70.0898,70.0537,70.0717,29016.0
2019-04-29 14:10:00,77.75,77.78,77.75,77.77,36044.0,70.0717,70.0988,70.0717,70.0898,36044.0
2019-04-29 14:15:00,77.76,77.8,77.75,77.8,59666.0,70.0807,70.1168,70.0717,70.1168,59666.0
2019-04-29 14:20:00,77.8,77.81,77.76,77.8,33764.0,70.1168,70.1258,70.0807,70.1168,33764.0
2019-04-29 14:25:00,77.79,77.8,77.77,77.77,48449.0,70.1078,70.1168,70.0898,70.0898,48449.0
2019-04-29 14:30:00,77.78,77.82,77.75,77.78,65724.0,70.0988,70.1348,70.0717,70.0988,65724.0
2019-04-29 14:35:00,77.78,77.78,77.76,77.77,23772.0,70.0988,70.0988,70.0807,70.0898,23772.0
2019-04-29 14:40:00,77.77,77.77,77.73,77.75,61049.0,70.0898,70.0898,70.0537,70.0717,61049.0
2019-04-29 14:45:00,77.74,77.78,77.73,77.75,70509.0,70.0627,70.0988,70.0537,70.0717,70509.0
2019-04-29 14:50:00,77.75,77.77,77.74,77.75,31160.0,70.0717,70.0898,70.0627,70.0717,31160.0
2019-04-29 14:55:00,77.75,77.79,77.74,77.78,27091.0,70.0717,70.1078,70.0627,70.0988,27091.0
2019-04-29 15:00:00,77.78,77.81,77.77,77.81,53267.0,70.0988,70.1258,70.0898,70.1258,53267.0
2019-04-29 15:05:00,77.8,77.8,77.77,77.78,56051.0,70.1168,70.1168,70.0898,70.0988,56051.0
2019-04-29 15:10:00,77.77,77.79,77.75,77.78,86210.0,70.0898,70.1078,70.0717,70.0988,86210.0
2019-04-29 15:15:00,77.79,77.81,77.78,77.8,34995.0,70.1078,70.1258,70.0988,70.1168,34995.0
2019-04-29 15:20:00,77.8,77.82,77.79,77.8,47091.0,70.1168,70.1348,70.1078,70.1168,47091.0
2019-04-29 15:25:00,77.8,77.81,77.77,77.78,40312.0,70.1168,70.1258,70.0898,70.0988,40312.0
2019-04-29 15:30:00,77.78,77.8,77.75,77.76,134592.0,70.0988,70.1168,70.0717,70.0807,134592.0
2019-04-29 15:35:00,77.76,77.81,77.75,77.8,72101.0,70.0807,70.1258,70.0717,70.1168,72101.0
2019-04-29 15:40:00,77.8,77.8,77.76,77.77,69811.0,70.1168,70.1168,70.0807,70.0898,69811.0
2019-04-29 15:45:00,77.77,77.78,77.72,77.73,192266.0,70.0898,70.0988,70.0447,70.0537,192266.0
2019-04-29 15:50:00,77.74,77.74,77.68,77.69,274528.0,70.0627,70.0627,70.0086,70.0177,274528.0
2019-04-29 15:55:00,77.7,77.74,77.69,77.71,373139.0,70.0267,70.0627,70.0177,70.0357,373139.0
2019-04-30 09:30:00,78.02,78.02,77.76,77.78,240034.0,70.3151,70.3151,70.0807,70.0988,240034.0
2019-04-30 09:35:00,77.78,77.97,77.78,77.9,98297.0,70.0988,70.27,70.0988,70.2069,98297.0
2019-04-30 09:40:00,77.92,78.01,77.9,77.91,99118.0,70.2249,70.306,70.2069,70.2159,99118.0
2019-04-30 09:45:00,77.91,77.91,77.76,77.86,149102.0,70.2159,70.2159,70.0807,70.1709,149102.0
2019-04-30 09:50:00,77.85,77.88,77.75,77.76,68731.0,70.1618,70.1889,70.0717,70.0807,68731.0
2019-04-30 09:55:00,77.76,77.76,77.65,77.66,213209.0,70.0807,70.0807,69.9816,69.9906,213209.0
2019-04-30 10:00:00,77.66,77.67,77.53,77.59,161379.0,69.9906,69.9996,69.8735,69.9275,161379.0
2019-04-30 10:05:00,77.58,77.59,77.49,77.49,60057.0,69.9185,69.9275,69.8374,69.8374,60057.0
2019-04-30 10:10:00,77.5,77.54,77.47,77.53,85026.0,69.8464,69.8825,69.8194,69.8735,85026.0
2019-04-30 10:15:00,77.52,77.57,77.51,77.56,33532.0,69.8644,69.9095,69.8554,69.9005,33532.0
2019-04-30 10:20:00,77.56,77.6,77.52,77.54,86975.0,69.9005,69.9365,69.8644,69.8825,86975.0
2019-04-30 10:25:00,77.54,77.57,77.48,77.53,66241.0,69.8825,69.9095,69.8284,69.8735,66241.0
2019-04-30 10:30:00,77.53,77.63,77.52,77.59,91300.0,69.8735,69.9636,69.8644,69.9275,91300.0
2019-04-30 10:35:00,77.58,77.61,77.56,77.56,30665.0,69.9185,69.9456,69.9005,69.9005,30665.0
2019-04-30 10:40:00,77.56,77.63,77.53,77.57,61695.0,69.9005,69.9636,69.8735,69.9095,61695.0
2019-04-30 10:45:00,77.56,77.65,77.56,77.61,47220.0,69.9005,69.9816,69.9005,69.9456,47220.0
2019-04-30 10:50:00,77.61,77.63,77.58,77.6,26204.0,69.9456,69.9636,69.9185,69.9365,26204.0
2019-04-30 10:55:00,77.6,77.64,77.56,77.57,55278.0,69.9365,69.9726,69.9005,69.9095,55278.0
2019-04-30 11:00:00,77.56,77.56,77.4,77.42,153057.0,69.9005,69.9005,69.7563,69.7743,153057.0
2019-04-30 11:05:00,77.42,77.45,77.35,77.37,290113.0,69.7743,69.8014,69.7112,69.7293,290113.0
2019-04-30 11:10:00,77.37,77.47,77.35,77.47,476678.0,69.7293,69.8194,69.7112,69.8194,476678.0
2019-04-30 11:15:00,77.48,77.58,77.45,77.57,84393.0,69.8284,69.9185,69.8014,69.9095,84393.0
2019-04-30 11:20:00,77.58,77.69,77.57,77.64,101030.0,69.9185,70.0177,69.9095,69.9726,101030.0
2019-04-30 11:25:00,77.65,77.68,77.6,77.62,100632.0,69.9816,70.0086,69.9365,69.9546,100632.0
2019-04-30 11:30:00,77.62,77.73,77.62,77.69,91552.0,69.9546,70.0537,69.9546,70.0177,91552.0
2019-04-30 11:35:00,77.69,77.76,77.66,77.72,96913.0,70.0177,70.0807,69.9906,70.0447,96913.0
2019-04-30 11:40:00,77.73,77.79,77.71,77.78,72029.0,70.0537,70.1078,70.0357,70.0988,72029.0
2019-04-30 11:45:00,77.77,77.78,77.72,77.73,65649.0,70.0898,70.0988,70.0447,70.0537,65649.0
2019-04-30 11:50:00,77.73,77.78,77.72,77.76,62634.0,70.0537,70.0988,70.0447,70.0807,62634.0
2019-04-30 11:55:00,77.77,77.79,77.73,77.73,78858.0,70.0898,70.1078,70.0537,70.0537,78858.0
2019-04-30 12:00:00,77.73,77.75,77.7,77.72,37611.0,70.0537,70.0717,70.0267,70.0447,37611.0
2019-04-30 12:05:00,77.72,77.78,77.71,77.76,29010.0,70.0447,70.0988,70.0357,70.0807,29010.0
2019-04-30 12:10:00,77.77,77.82,77.76,77.8,65154.0,70.0898,70.1348,70.0807,70.1168,65154.0
2019-04-30 12:15:00,77.8,77.84,77.8,77.83,92213.0,70.1168,70.1528,70.1168,70.1438,92213.0
2019-04-30 12:20:00,77.83,77.83,77.79,77.8,47510.0,70.1438,70.1438,70.1078,70.1168,47510.0
2019-04-30 12:25:00,77.81,77.81,77.76,77.78,24647.0,70.1258,70.1258,70.0807,70.0988,24647.0
2019-04-30 12:30:00,77.79,77.82,77.78,77.81,56117.0,70.1078,70.1348,70.0988,70.1258,56117.0
2019-04-30 12:35:00,77.81,77.81,77.77,77.79,75011.0,70.1258,70.1258,70.0898,70.1078,75011.0
2019-04-30 12:40:00,77.8,77.84,77.79,77.82,77535.0,70.1168,70.1528,70.1078,70.1348,77535.0
2019-04-30 12:45:00,77.81,77.81,77.74,77.75,51015.0,70.1258,70.1258,70.0627,70.0717,51015.0
2019-04-30 12:50:00,77.76,77.79,77.73,77.76,61052.0,70.0807,70.1078,70.0537,70.0807,61052.0
2019-04-30 12:55:00,77.76,77.78,77.75,77.78,111636.0,70.0807,70.0988,70.0717,70.0988,111636.0
2019-04-30 13:00:00,77.78,77.86,77.78,77.85,106371.0,70.0988,70.1709,70.0988,70.1618,106371.0
2019-04-30 13:05:00,77.85,77.88,77.85,77.87,14388.0,70.1618,70.1889,70.1618,70.1799,14388.0
2019-04-30 13:10:00,77.88,77.9,77.86,77.89,25216.0,70.1889,70.2069,70.1709,70.1979,25216.0
2019-04-30 13:15:00,77.89,77.91,77.86,77.88,23691.0,70.1979,70.2159,70.1709,70.1889,23691.0
2019-04-30 13:20:00,77.89,77.92,77.87,77.88,74235.0,70.1979,70.2249,70.1799,70.1889,74235.0
2019-04-30 13:25:00,77.88,77.9,77.86,77.88,14559.0,70.1889,70.2069,70.1709,70.1889,14559.0
2019-04-30 13:30:00,77.87,77.94,77.85,77.94,31948.0,70.1799,70.243,70.1618,70.243,31948.0
2019-04-30 13:35:00,77.94,77.99,77.94,77.97,23631.0,70.243,70.288,70.243,70.27,23631.0
2019-04-30 13:40:00,77.96,78.07,77.96,78.05,51443.0,70.261,70.3601,70.261,70.3421,51443.0
2019-04-30 13:45:00,78.06,78.06,78.0,78.01,26435.0,70.3511,70.3511,70.297,70.306,26435.0
2019-04-30 13:50:00,78.02,78.04,77.99,77.99,14453.0,70.3151,70.3331,70.288,70.288,14453.0
2019-04-30 13:55:00,77.99,78.03,77.99,78.02,46025.0,70.288,70.3241,70.288,70.3151,46025.0
2019-04-30 14:00:00,78.03,78.03,77.98,78.01,45221.0,70.3241,70.3241,70.279,70.306,45221.0
2019-04-30 14:05:00,78.01,78.03,78.0,78.0,35295.0,70.306,70.3241,70.297,70.297,35295.0
2019-04-30 14:10:00,78.0,78.06,77.99,78.04,28904.0,70.297,70.3511,70.288,70.3331,28904.0
2019-04-30 14:15:00,78.05,78.1,78.05,78.1,14622.0,70.3421,70.3872,70.3421,70.3872,14622.0
2019-04-30 14:20:00,78.1,78.12,78.08,78.09,50100.0,70.3872,70.4052,70.3691,70.3781,50100.0
2019-04-30 14:25:00,78.09,78.1,78.06,78.09,17017.0,70.3781,70.3872,70.3511,70.3781,17017.0
2019-04-30 14:30:00,78.09,78.11,78.06,78.07,31420.0,70.3781,70.3962,70.3511,70.3601,31420.0
2019-04-30 14:35:00,78.08,78.11,78.04,78.1,25506.0,70.3691,70.3962,70.3331,70.3872,25506.0
2019-04-30 14:40:00,78.1,78.12,78.09,78.11,28054.0,70.3872,70.4052,70.3781,70.3962,28054.0
2019-04-30 14:45:00,78.11,78.15,78.1,78.14,25665.0,70.3962,70.4322,70.3872,70.4232,25665.0
2019-04-30 14:50:00,78.13,78.13,78.09,78.11,30052.0,70.4142,70.4142,70.3781,70.3962,30052.0
2019-04-30 14:55:00,78.11,78.17,78.11,78.15,31618.0,70.3962,70.4502,70.3962,70.4322,31618.0
2019-04-30 15:00:00,78.14,78.18,78.14,78.17,30464.0,70.4232,70.4593,70.4232,70.4502,30464.0
2019-04-30 15:05:00,78.17,78.22,78.15,78.21,43676.0,70.4502,70.4953,70.4322,70.4863,43676.0
2019-04-30 15:10:00,78.21,78.22,78.16,78.16,69876.0,70.4863,70.4953,70.4412,70.4412,69876.0
2019-04-30 15:15:00,78.16,78.16,78.13,78.14,79854.0,70.4412,70.4412,70.4142,70.4232,79854.0
2019-04-30 15:20:00,78.14,78.21,78.14,78.16,176889.0,70.4232,70.4863,70.4232,70.4412,176889.0
2019-04-30 15:25:00,78.16,78.16,78.09,78.09,120338.0,70.4412,70.4412,70.3781,70.3781,120338.0
2019-04-30 15:30:00,78.1,78.14,78.07,78.14,281858.0,70.3872,70.4232,70.3601,70.4232,281858.0
2019-04-30 15:35:00,78.14,78.14,78.07,78.1,129395.0,70.4232,70.4232,70.3601,70.3872,129395.0
2019-04-30 15:40:00,78.11,78.11,78.02,78.03,347750.0,70.3962,70.3962,70.3151,70.3241,347750.0
2019-04-30 15:45:00,78.04,78.06,78.0,78.04,349276.0,70.3331,70.3511,70.297,70.3331,349276.0
2019-04-30 15:50:00,78.04,78.07,78.02,78.07,519150.0,70.3331,70.3601,70.3151,70.3601,519150.0
2019-04-30 15:55:00,78.07,78.17,78.05,78.07,1512098.0,70.3601,70.4502,70.3421,70.3601,1512098.0
2019-05-01 09:30:00,78.25,78.42,78.18,78.4,136092.0,70.5223,70.6756,70.4593,70.6575,136092.0
2019-05-01 09:35:00,78.42,78.47,78.36,78.43,136874.0,70.6756,70.7206,70.6215,70.6846,136874.0
2019-05-01 09:40:00,78.43,78.48,78.36,78.36,97395.0,70.6846,70.7296,70.6215,70.6215,97395.0
2019-05-01 09:45:00,78.36,78.49,78.35,78.46,325362.0,70.6215,70.7386,70.6125,70.7116,325362.0
2019-05-01 09:50:00,78.47,78.48,78.37,78.38,133473.0,70.7206,70.7296,70.6305,70.6395,133473.0
2019-05-01 09:55:00,78.38,78.39,78.33,78.39,429589.0,70.6395,70.6485,70.5944,70.6485,429589.0
2019-05-01 10:00:00,78.4,78.4,78.07,78.07,722022.0,70.6575,70.6575,70.3601,70.3601,722022.0
2019-05-01 10:05:00,78.08,78.1,77.95,77.98,785031.0,70.3691,70.3872,70.252,70.279,785031.0
2019-05-01 10:10:00,77.98,78.01,77.95,77.98,203647.0,70.279,70.306,70.252,70.279,203647.0
2019-05-01 10:15:00,77.98,78.01,77.93,77.96,208115.0,70.279,70.306,70.2339,70.261,208115.0
2019-05-01 10:20:00,77.97,77.98,77.9,77.92,375158.0,70.27,70.279,70.2069,70.2249,375158.0
2019-05-01 10:25:00,77.92,77.97,77.89,77.89,344849.0,70.2249,70.27,70.1979,70.1979,344849.0
2019-05-01 10:30:00,77.88,77.92,77.85,77.88,187349.0,70.1889,70.2249,70.1618,70.1889,187349.0
2019-05-01 10:35:00,77.89,77.96,77.88,77.94,118382.0,70.1979,70.261,70.1889,70.243,118382.0
2019-05-01 10:40:00,77.94,77.95,77.88,77.93,71863.0,70.243,70.252,70.1889,70.2339,71863.0
2019-05-01 10:45:00,77.93,78.03,77.93,78.02,80888.0,70.2339,70.3241,70.2339,70.3151,80888.0
2019-05-01 10:50:00,78.02,78.05,78.0,78.03,114277.0,70.3151,70.3421,70.297,70.3241,114277.0
2019-05-01 10:55:00,78.03,78.11,78.03,78.1,56520.0,70.3241,70.3962,70.3241,70.3872,56520.0
2019-05-01 11:00:00,78.09,78.27,78.08,78.25,121120.0,70.3781,70.5404,70.3691,70.5223,121120.0
2019-05-01 11:05:00,78.25,78.25,78.18,78.2,149670.0,70.5223,70.5223,70.4593,70.4773,149670.0
2019-05-01 11:10:00,78.2,78.23,78.18,78.21,91356.0,70.4773,70.5043,70.4593,70.4863,91356.0
2019-05-01 11:15:00,78.21,78.23,78.2,78.23,46826.0,70.4863,70.5043,70.4773,70.5043,46826.0
2019-05-01 11:20:00,78.23,78.27,78.2,78.25,65030.0,70.5043,70.5404,70.4773,70.5223,65030.0
2019-05-01 11:25:00,78.25,78.26,78.23,78.24,30275.0,70.5223,70.5314,70.5043,70.5133,30275.0
2019-05-01 11:30:00,78.24,78.31,78.23,78.27,35801.0,70.5133,70.5764,70.5043,70.5404,35801.0
2019-05-01 11:35:00,78.28,78.36,78.27,78.36,74305.0,70.5494,70.6215,70.5404,70.6215,74305.0
2019-05-01 11:40:00,78.36,78.39,78.34,78.37,95424.0,70.6215,70.6485,70.6035,70.6305,95424.0
2019-05-01 11:45:00,78.37,78.37,78.31,78.33,193806.0,70.6305,70.6305,70.5764,70.5944,193806.0
2019-05-01 11:50:00,78.33,78.36,78.32,78.34,44519.0,70.5944,70.6215,70.5854,70.6035,44519.0
2019-05-01 11:55:00,78.34,78.36,78.32,78.33,32067.0,70.6035,70.6215,70.5854,70.5944,32067.0
2019-05-01 12:00:00,78.33,78.34,78.3,78.3,32651.0,70.5944,70.6035,70.5674,70.5674,32651.0
2019-05-01 12:05:00,78.31,78.31,78.26,78.27,42049.0,70.5764,70.5764,70.5314,70.5404,42049.0
2019-05-01 12:10:00,78.27,78.32,78.26,78.29,41505.0,70.5404,70.5854,70.5314,70.5584,41505.0
2019-05-01 12:15:00,78.28,78.29,78.24,78.24,28992.0,70.5494,70.5584,70.5133,70.5133,28992.0
2019-05-01 12:20:00,78.23,78.23,78.16,78.19,122141.0,70.5043,70.5043,70.4412,70.4683,122141.0
2019-05-01 12:25:00,78.18,78.2,78.13,78.2,44665.0,70.4593,70.4773,70.4142,70.4773,44665.0
2019-05-01 12:30:00,78.19,78.19,78.12,78.18,38607.0,70.4683,70.4683,70.4052,70.4593,38607.0
2019-05-01 12:35:00,78.17,78.19,78.13,78.14,59431.0,70.4502,70.4683,70.4142,70.4232,59431.0
2019-05-01 12:40:00,78.14,78.15,78.04,78.07,183658.0,70.4232,70.4322,70.3331,70.3601,183658.0
2019-05-01 12:45:00,78.07,78.11,78.06,78.07,66526.0,70.3601,70.3962,70.3511,70.3601,66526.0
2019-05-01 12:50:00,78.06,78.1,78.04,78.08,57422.0,70.3511,70.3872,70.3331,70.3691,57422.0
2019-05-01 12:55:00,78.08,78.14,78.08,78.13,60843.0,70.3691,70.4232,70.3691,70.4142,60843.0
2019-05-01 13:00:00,78.13,78.22,78.13,78.15,265099.0,70.4142,70.4953,70.4142,70.4322,265099.0
2019-05-01 13:05:00,78.15,78.16,78.12,78.13,33524.0,70.4322,70.4412,70.4052,70.4142,33524.0
2019-05-01 13:10:00,78.13,78.19,78.09,78.19,51523.0,70.4142,70.4683,70.3781,70.4683,51523.0
2019-05-01 13:15:00,78.19,78.21,78.15,78.2,45603.0,70.4683,70.4863,70.4322,70.4773,45603.0
2019-05-01 13:20:00,78.2,78.22,78.17,78.18,23291.0,70.4773,70.4953,70.4502,70.4593,23291.0
2019-05-01 13:25:00,78.17,78.22,78.17,78.2,36164.0,70.4502,70.4953,70.4502,70.4773,36164.0
2019-05-01 13:30:00,78.2,78.22,78.17,78.17,30964.0,70.4773,70.4953,70.4502,70.4502,30964.0
2019-05-01 13:35:00,78.17,78.22,78.15,78.2,29061.0,70.4502,70.4953,70.4322,70.4773,29061.0
2019-05-01 13:40:00,78.21,78.22,78.18,78.22,21347.0,70.4863,70.4953,70.4593,70.4953,21347.0
2019-05-01 13:45:00,78.22,78.23,78.18,78.19,62906.0,70.4953,70.5043,70.4593,70.4683,62906.0
2019-05-01 13:50:00,78.2,78.26,78.18,78.26,768056.0,70.4773,70.5314,70.4593,70.5314,768056.0
2019-05-01 13:55:00,78.25,78.3,78.24,78.28,213564.0,70.5223,70.5674,70.5133,70.5494,213564.0
2019-05-01 14:00:00,78.28,78.37,78.22,78.37,210637.0,70.5494,70.6305,70.4953,70.6305,210637.0
2019-05-01 14:05:00,78.37,78.48,78.35,78.47,882032.0,70.6305,70.7296,70.6125,70.7206,882032.0
2019-05-01 14:10:00,78.47,78.5,78.42,78.45,357013.0,70.7206,70.7477,70.6756,70.7026,357013.0
2019-05-01 14:15:00,78.45,78.48,78.43,78.46,117517.0,70.7026,70.7296,70.6846,70.7116,117517.0
2019-05-01 14:20:00,78.45,78.48,78.4,78.47,148266.0,70.7026,70.7296,70.6575,70.7206,148266.0
2019-05-01 14:25:00,78.47,78.49,78.41,78.42,213449.0,70.7206,70.7386,70.6665,70.6756,213449.0
2019-05-01 14:30:00,78.43,78.48,78.3,78.34,223072.0,70.6846,70.7296,70.5674,70.6035,223072.0
2019-05-01 14:35:00,78.34,78.34,78.06,78.06,559395.0,70.6035,70.6035,70.3511,70.3511,559395.0
2019-05-01 14:40:00,78.05,78.09,77.96,78.08,596324.0,70.3421,70.3781,70.261,70.3691,596324.0
2019-05-01 14:45:00,78.09,78.1,78.02,78.04,131327.0,70.3781,70.3872,70.3151,70.3331,131327.0
2019-05-01 14:50:00,78.04,78.21,78.0,78.19,260452.0,70.3331,70.4863,70.297,70.4683,260452.0
2019-05-01 14:55:00,78.2,78.22,78.12,78.13,73410.0,70.4773,70.4953,70.4052,70.4142,73410.0
2019-05-01 15:00:00,78.12,78.16,77.98,78.07,142514.0,70.4052,70.4412,70.279,70.3601,142514.0
2019-05-01 15:05:00,78.07,78.1,77.99,78.06,136501.0,70.3601,70.3872,70.288,70.3511,136501.0
2019-05-01 15:10:00,78.07,78.12,78.02,78.09,80934.0,70.3601,70.4052,70.3151,70.3781,80934.0
2019-05-01 15:15:00,78.08,78.11,78.04,78.09,75759.0,70.3691,70.3962,70.3331,70.3781,75759.0
2019-05-01 15:20:00,78.09,78.1,77.93,77.93,140039.0,70.3781,70.3872,70.2339,70.2339,140039.0
2019-05-01 15:25:00,77.94,78.0,77.89,77.94,140771.0,70.243,70.297,70.1979,70.243,140771.0
2019-05-01 15:30:00,77.94,77.94,77.81,77.82,319544.0,70.243,70.243,70.1258,70.1348,319544.0
2019-05-01 15:35:00,77.82,77.9,77.79,77.8,203310.0,70.1348,70.2069,70.1078,70.1168,203310.0
2019-05-01 15:40:00,77.79,77.8,77.72,77.77,163366.0,70.1078,70.1168,70.0447,70.0898,163366.0
2019-05-01 15:45:00,77.77,77.77,77.6,77.62,432895.0,70.0898,70.0898,69.9365,69.9546,432895.0
2019-05-01 15:50:00,77.61,77.63,77.5,77.51,704719.0,69.9456,69.9636,69.8464,69.8554,704719.0
2019-05-01 15:55:00,77.51,77.61,77.5,77.51,856844.0,69.8554,69.9456,69.8464,69.8554,856844.0
2019-05-02 09:30:00,77.31,77.49,77.01,77.11,359259.0,69.6752,69.8374,69.4048,69.4949,359259.0
2019-05-02 09:35:00,77.1,77.28,77.1,77.24,452100.0,69.4859,69.6481,69.4859,69.6121,452100.0
2019-05-02 09:40:00,77.24,77.32,77.2,77.31,168364.0,69.6121,69.6842,69.576,69.6752,168364.0
2019-05-02 09:45:00,77.31,77.37,77.27,77.37,264527.0,69.6752,69.7293,69.6391,69.7293,264527.0
2019-05-02 09:50:00,77.38,77.53,77.37,77.52,234823.0,69.7383,69.8735,69.7293,69.8644,234823.0
2019-05-02 09:55:00,77.53,77.56,77.5,77.53,183825.0,69.8735,69.9005,69.8464,69.8735,183825.0
2019-05-02 10:00:00,77.53,77.61,77.49,77.53,280337.0,69.8735,69.9456,69.8374,69.8735,280337.0
2019-05-02 10:05:00,77.53,77.55,77.43,77.49,251952.0,69.8735,69.8915,69.7833,69.8374,251952.0
2019-05-02 10:10:00,77.49,77.53,77.47,77.51,127014.0,69.8374,69.8735,69.8194,69.8554,127014.0
2019-05-02 10:15:00,77.5,77.56,77.48,77.54,203773.0,69.8464,69.9005,69.8284,69.8825,203773.0
2019-05-02 10:20:00,77.54,77.57,77.51,77.56,48102.0,69.8825,69.9095,69.8554,69.9005,48102.0
2019-05-02 10:25:00,77.56,77.57,77.48,77.51,61216.0,69.9005,69.9095,69.8284,69.8554,61216.0
2019-05-02 10:30:00,77.5,77.56,77.45,77.56,174022.0,69.8464,69.9005,69.8014,69.9005,174022.0
2019-05-02 10:35:00,77.56,77.61,77.54,77.61,57565.0,69.9005,69.9456,69.8825,69.9456,57565.0
2019-05-02 10:40:00,77.61,77.61,77.54,77.55,188149.0,69.9456,69.9456,69.8825,69.8915,188149.0
2019-05-02 10:45:00,77.55,77.61,77.49,77.58,176559.0,69.8915,69.9456,69.8374,69.9185,176559.0
2019-05-02 10:50:00,77.58,77.59,77.48,77.5,75397.0,69.9185,69.9275,69.8284,69.8464,75397.0
2019-05-02 10:55:00,77.5,77.53,77.38,77.39,276814.0,69.8464,69.8735,69.7383,69.7473,276814.0
2019-05-02 11:00:00,77.39,77.48,77.38,77.48,193982.0,69.7473,69.8284,69.7383,69.8284,193982.0
2019-05-02 11:05:00,77.47,77.63,77.46,77.61,117217.0,69.8194,69.9636,69.8104,69.9456,117217.0
2019-05-02 11:10:00,77.6,77.61,77.47,77.49,88318.0,69.9365,69.9456,69.8194,69.8374,88318.0
2019-05-02 11:15:00,77.48,77.49,77.36,77.36,190167.0,69.8284,69.8374,69.7202,69.7202,190167.0
2019-05-02 11:20:00,77.35,77.35,77.12,77.13,804275.0,69.7112,69.7112,69.5039,69.513,804275.0
2019-05-02 11:25:00,77.13,77.16,77.05,77.05,745357.0,69.513,69.54,69.4409,69.4409,745357.0
2019-05-02 11:30:00,77.05,77.23,77.05,77.2,491603.0,69.4409,69.6031,69.4409,69.576,491603.0
2019-05-02 11:35:00,77.19,77.22,77.08,77.11,183305.0,69.567,69.5941,69.4679,69.4949,183305.0
2019-05-02 11:40:00,77.09,77.14,76.89,76.89,488073.0,69.4769,69.522,69.2967,69.2967,488073.0
2019-05-02 11:45:00,76.89,76.96,76.81,76.96,303629.0,69.2967,69.3597,69.2246,69.3597,303629.0
2019-05-02 11:50:00,76.96,76.99,76.89,76.95,272608.0,69.3597,69.3868,69.2967,69.3507,272608.0
2019-05-02 11:55:00,76.95,77.02,76.9,77.01,348492.0,69.3507,69.4138,69.3057,69.4048,348492.0
2019-05-02 12:00:00,77.01,77.02,76.89,76.96,176543.0,69.4048,69.4138,69.2967,69.3597,176543.0
2019-05-02 12:05:00,76.97,77.03,76.97,77.02,342260.0,69.3688,69.4228,69.3688,69.4138,342260.0
2019-05-02 12:10:00,77.02,77.07,76.96,76.98,69665.0,69.4138,69.4589,69.3597,69.3778,69665.0
2019-05-02 12:15:00,76.98,77.05,76.98,77.03,71729.0,69.3778,69.4409,69.3778,69.4228,71729.0
2019-05-02 12:20:00,77.04,77.2,77.03,77.19,197057.0,69.4318,69.576,69.4228,69.567,197057.0
2019-05-02 12:25:00,77.19,77.2,77.09,77.13,106251.0,69.567,69.576,69.4769,69.513,106251.0
2019-05-02 12:30:00,77.13,77.17,77.11,77.13,106061.0,69.513,69.549,69.4949,69.513,106061.0
2019-05-02 12:35:00,77.14,77.2,77.13,77.19,148143.0,69.522,69.576,69.513,69.567,148143.0
2019-05-02 12:40:00,77.19,77.21,77.1,77.11,133896.0,69.567,69.5851,69.4859,69.4949,133896.0
2019-05-02 12:45:00,77.1,77.21,77.09,77.21,122377.0,69.4859,69.5851,69.4769,69.5851,122377.0
2019-05-02 12:50:00,77.21,77.25,77.14,77.25,46932.0,69.5851,69.6211,69.522,69.6211,46932.0
2019-05-02 12:55:00,77.25,77.26,77.16,77.21,65013.0,69.6211,69.6301,69.54,69.5851,65013.0
2019-05-02 13:00:00,77.21,77.24,77.13,77.13,74726.0,69.5851,69.6121,69.513,69.513,74726.0
2019-05-02 13:05:00,77.14,77.26,77.12,77.25,45474.0,69.522,69.6301,69.5039,69.6211,45474.0
2019-05-02 13:10:00,77.26,77.33,77.26,77.3,191932.0,69.6301,69.6932,69.6301,69.6662,191932.0
2019-05-02 13:15:00,77.31,77.37,77.31,77.34,51352.0,69.6752,69.7293,69.6752,69.7022,51352.0
2019-05-02 13:20:00,77.35,77.41,77.32,77.33,53154.0,69.7112,69.7653,69.6842,69.6932,53154.0
2019-05-02 13:25:00,77.33,77.38,77.32,77.34,49455.0,69.6932,69.7383,69.6842,69.7022,49455.0
2019-05-02 13:30:00,77.34,77.36,77.28,77.31,101364.0,69.7022,69.7202,69.6481,69.6752,101364.0
2019-05-02 13:35:00,77.32,77.42,77.31,77.4,157394.0,69.6842,69.7743,69.6752,69.7563,157394.0
2019-05-02 13:40:00,77.4,77.42,77.34,77.36,132926.0,69.7563,69.7743,69.7022,69.7202,132926.0
2019-05-02 13:45:00,77.36,77.38,77.32,77.36,102456.0,69.7202,69.7383,69.6842,69.7202,102456.0
2019-05-02 13:50:00,77.35,77.42,77.35,77.37,44947.0,69.7112,69.7743,69.7112,69.7293,44947.0
2019-05-02 13:55:00,77.37,77.39,77.32,77.32,131235.0,69.7293,69.7473,69.6842,69.6842,131235.0
2019-05-02 14:00:00,77.33,77.35,77.27,77.35,169127.0,69.6932,69.7112,69.6391,69.7112,169127.0
2019-05-02 14:05:00,77.34,77.35,77.27,77.27,333181.0,69.7022,69.7112,69.6391,69.6391,333181.0
2019-05-02 14:10:00,77.27,77.38,77.27,77.35,99883.0,69.6391,69.7383,69.6391,69.7112,99883.0
2019-05-02 14:15:00,77.35,77.41,77.33,77.35,96665.0,69.7112,69.7653,69.6932,69.7112,96665.0
2019-05-02 14:20:00,77.35,77.41,77.34,77.4,34518.0,69.7112,69.7653,69.7022,69.7563,34518.0
2019-05-02 14:25:00,77.4,77.4,77.31,77.32,146300.0,69.7563,69.7563,69.6752,69.6842,146300.0
2019-05-02 14:30:00,77.33,77.4,77.32,77.34,73970.0,69.6932,69.7563,69.6842,69.7022,73970.0
2019-05-02 14:35:00,77.33,77.36,77.3,77.31,64222.0,69.6932,69.7202,69.6662,69.6752,64222.0
2019-05-02 14:40:00,77.32,77.35,77.28,77.32,47923.0,69.6842,69.7112,69.6481,69.6842,47923.0
2019-05-02 14:45:00,77.32,77.35,77.19,77.2,117233.0,69.6842,69.7112,69.567,69.576,117233.0
2019-05-02 14:50:00,77.2,77.27,77.15,77.24,98454.0,69.576,69.6391,69.531,69.6121,98454.0
2019-05-02 14:55:00,77.25,77.3,77.25,77.26,49527.0,69.6211,69.6662,69.6211,69.6301,49527.0
2019-05-02 15:00:00,77.26,77.29,77.24,77.28,75897.0,69.6301,69.6572,69.6121,69.6481,75897.0
2019-05-02 15:05:00,77.29,77.35,77.28,77.3,274347.0,69.6572,69.7112,69.6481,69.6662,274347.0
2019-05-02 15:10:00,77.3,77.32,77.28,77.29,252977.0,69.6662,69.6842,69.6481,69.6572,252977.0
2019-05-02 15:15:00,77.29,77.33,77.27,77.31,74431.0,69.6572,69.6932,69.6391,69.6752,74431.0
2019-05-02 15:20:00,77.31,77.37,77.31,77.37,68610.0,69.6752,69.7293,69.6752,69.7293,68610.0
2019-05-02 15:25:00,77.37,77.39,77.32,77.37,124357.0,69.7293,69.7473,69.6842,69.7293,124357.0
2019-05-02 15:30:00,77.36,77.38,77.32,77.33,95797.0,69.7202,69.7383,69.6842,69.6932,95797.0
2019-05-02 15:35:00,77.32,77.37,77.29,77.34,91306.0,69.6842,69.7293,69.6572,69.7022,91306.0
2019-05-02 15:40:00,77.34,77.38,77.31,77.36,115236.0,69.7022,69.7383,69.6752,69.7202,115236.0
2019-05-02 15:45:00,77.36,77.38,77.3,77.34,190008.0,69.7202,69.7383,69.6662,69.7022,190008.0
2019-05-02 15:50:00,77.34,77.43,77.34,77.41,449082.0,69.7022,69.7833,69.7022,69.7653,449082.0
2019-05-02 15:55:00,77.42,77.46,77.35,77.45,1126256.0,69.7743,69.8104,69.7112,69.8014,1126256.0
2019-05-03 09:30:00,77.73,78.1,77.73,78.03,405523.0,70.0537,70.3872,70.0537,70.3241,405523.0
2019-05-03 09:35:00,78.04,78.11,78.0,78.01,385687.0,70.3331,70.3962,70.297,70.306,385687.0
2019-05-03 09:40:00,78.01,78.11,77.99,78.05,187267.0,70.306,70.3962,70.288,70.3421,187267.0
2019-05-03 09:45:00,78.05,78.07,77.94,77.99,296510.0,70.3421,70.3601,70.243,70.288,296510.0
2019-05-03 09:50:00,78.0,78.05,77.99,78.04,102065.0,70.297,70.3421,70.288,70.3331,102065.0
2019-05-03 09:55:00,78.04,78.11,78.04,78.08,133023.0,70.3331,70.3962,70.3331,70.3691,133023.0
2019-05-03 10:00:00,78.07,78.11,78.02,78.04,224417.0,70.3601,70.3962,70.3151,70.3331,224417.0
2019-05-03 10:05:00,78.03,78.07,77.98,78.01,84752.0,70.3241,70.3601,70.279,70.306,84752.0
2019-05-03 10:10:00,78.02,78.02,77.83,77.87,241367.0,70.3151,70.3151,70.1438,70.1799,241367.0
2019-05-03 10:15:00,77.87,77.91,77.83,77.83,159619.0,70.1799,70.2159,70.1438,70.1438,159619.0
2019-05-03 10:20:00,77.83,77.87,77.8,77.83,357890.0,70.1438,70.1799,70.1168,70.1438,357890.0
2019-05-03 10:25:00,77.83,77.84,77.8,77.81,115995.0,70.1438,70.1528,70.1168,70.1258,115995.0
2019-05-03 10:30:00,77.81,77.88,77.81,77.87,84946.0,70.1258,70.1889,70.1258,70.1799,84946.0
2019-05-03 10:35:00,77.88,77.9,77.83,77.87,105357.0,70.1889,70.2069,70.1438,70.1799,105357.0
2019-05-03 10:40:00,77.87,77.92,77.86,77.86,63410.0,70.1799,70.2249,70.1709,70.1709,63410.0
2019-05-03 10:45:00,77.87,77.96,77.86,77.89,201437.0,70.1799,70.261,70.1709,70.1979,201437.0
2019-05-03 10:50:00,77.9,77.93,77.87,77.91,69876.0,70.2069,70.2339,70.1799,70.2159,69876.0
2019-05-03 10:55:00,77.91,77.99,77.91,77.98,166247.0,70.2159,70.288,70.2159,70.279,166247.0
2019-05-03 11:00:00,77.98,78.09,77.98,78.05,140645.0,70.279,70.3781,70.279,70.3421,140645.0
2019-05-03 11:05:00,78.05,78.06,78.01,78.04,57600.0,70.3421,70.3511,70.306,70.3331,57600.0
2019-05-03 11:10:00,78.04,78.09,78.04,78.08,57153.0,70.3331,70.3781,70.3331,70.3691,57153.0
2019-05-03 11:15:00,78.08,78.08,77.98,78.0,81602.0,70.3691,70.3691,70.279,70.297,81602.0
2019-05-03 11:20:00,77.99,78.02,77.98,78.01,55803.0,70.288,70.3151,70.279,70.306,55803.0
2019-05-03 11:25:00,78.02,78.05,77.99,78.03,102494.0,70.3151,70.3421,70.288,70.3241,102494.0
2019-05-03 11:30:00,78.03,78.05,78.01,78.02,204932.0,70.3241,70.3421,70.306,70.3151,204932.0
2019-05-03 11:35:00,78.02,78.07,78.0,78.06,73749.0,70.3151,70.3601,70.297,70.3511,73749.0
2019-05-03 11:40:00,78.06,78.1,78.05,78.08,43579.0,70.3511,70.3872,70.3421,70.3691,43579.0
2019-05-03 11:45:00,78.08,78.1,78.04,78.06,242020.0,70.3691,70.3872,70.3331,70.3511,242020.0
2019-05-03 11:50:00,78.05,78.12,78.04,78.12,67389.0,70.3421,70.4052,70.3331,70.4052,67389.0
2019-05-03 11:55:00,78.12,78.13,78.1,78.11,50232.0,70.4052,70.4142,70.3872,70.3962,50232.0
2019-05-03 12:00:00,78.11,78.15,78.1,78.14,67654.0,70.3962,70.4322,70.3872,70.4232,67654.0
2019-05-03 12:05:00,78.14,78.23,78.13,78.21,134032.0,70.4232,70.5043,70.4142,70.4863,134032.0
2019-05-03 12:10:00,78.21,78.22,78.18,78.2,246235.0,70.4863,70.4953,70.4593,70.4773,246235.0
2019-05-03 12:15:00,78.2,78.24,78.19,78.23,99557.0,70.4773,70.5133,70.4683,70.5043,99557.0
2019-05-03 12:20:00,78.23,78.29,78.21,78.28,71801.0,70.5043,70.5584,70.4863,70.5494,71801.0
2019-05-03 12:25:00,78.27,78.3,78.27,78.28,36486.0,70.5404,70.5674,70.5404,70.5494,36486.0
2019-05-03 12:30:00,78.29,78.31,78.27,78.29,92104.0,70.5584,70.5764,70.5404,70.5584,92104.0
2019-05-03 12:35:00,78.29,78.3,78.22,78.23,154674.0,70.5584,70.5674,70.4953,70.5043,154674.0
2019-05-03 12:40:00,78.23,78.25,78.2,78.24,38544.0,70.5043,70.5223,70.4773,70.5133,38544.0
2019-05-03 12:45:00,78.25,78.26,78.23,78.25,80086.0,70.5223,70.5314,70.5043,70.5223,80086.0
2019-05-03 12:50:00,78.25,78.3,78.24,78.28,65277.0,70.5223,70.5674,70.5133,70.5494,65277.0
2019-05-03 12:55:00,78.28,78.29,78.25,78.26,77983.0,70.5494,70.5584,70.5223,70.5314,77983.0
2019-05-03 13:00:00,78.26,78.27,78.22,78.22,43193.0,70.5314,70.5404,70.4953,70.4953,43193.0
2019-05-03 13:05:00,78.23,78.24,78.19,78.21,40505.0,70.5043,70.5133,70.4683,70.4863,40505.0
2019-05-03 13:10:00,78.21,78.25,78.21,78.25,22884.0,70.4863,70.5223,70.4863,70.5223,22884.0
2019-05-03 13:15:00,78.25,78.29,78.24,78.27,263536.0,70.5223,70.5584,70.5133,70.5404,263536.0
2019-05-03 13:20:00,78.28,78.31,78.27,78.3,49110.0,70.5494,70.5764,70.5404,70.5674,49110.0
2019-05-03 13:25:00,78.3,78.34,78.29,78.33,32535.0,70.5674,70.6035,70.5584,70.5944,32535.0
2019-05-03 13:30:00,78.33,78.33,78.3,78.33,87127.0,70.5944,70.5944,70.5674,70.5944,87127.0
2019-05-03 13:35:00,78.33,78.36,78.32,78.35,30967.0,70.5944,70.6215,70.5854,70.6125,30967.0
2019-05-03 13:40:00,78.35,78.38,78.34,78.35,53164.0,70.6125,70.6395,70.6035,70.6125,53164.0
2019-05-03 13:45:00,78.34,78.38,78.33,78.37,26669.0,70.6035,70.6395,70.5944,70.6305,26669.0
2019-05-03 13:50:00,78.36,78.41,78.35,78.35,108281.0,70.6215,70.6665,70.6125,70.6125,108281.0
2019-05-03 13:55:00,78.35,78.36,78.32,78.34,48486.0,70.6125,70.6215,70.5854,70.6035,48486.0
2019-05-03 14:00:00,78.34,78.34,78.3,78.3,40576.0,70.6035,70.6035,70.5674,70.5674,40576.0
2019-05-03 14:05:00,78.3,78.33,78.3,78.3,40853.0,70.5674,70.5944,70.5674,70.5674,40853.0
2019-05-03 14:10:00,78.3,78.34,78.3,78.33,28981.0,70.5674,70.6035,70.5674,70.5944,28981.0
2019-05-03 14:15:00,78.34,78.34,78.29,78.3,40172.0,70.6035,70.6035,70.5584,70.5674,40172.0
2019-05-03 14:20:00,78.3,78.33,78.29,78.32,31914.0,70.5674,70.5944,70.5584,70.5854,31914.0
2019-05-03 14:25:00,78.33,78.33,78.3,78.32,87653.0,70.5944,70.5944,70.5674,70.5854,87653.0
2019-05-03 14:30:00,78.32,78.33,78.28,78.29,44294.0,70.5854,70.5944,70.5494,70.5584,44294.0
2019-05-03 14:35:00,78.29,78.29,78.26,78.28,32985.0,70.5584,70.5584,70.5314,70.5494,32985.0
2019-05-03 14:40:00,78.28,78.33,78.27,78.33,36296.0,70.5494,70.5944,70.5404,70.5944,36296.0
2019-05-03 14:45:00,78.33,78.4,78.32,78.37,470137.0,70.5944,70.6575,70.5854,70.6305,470137.0
2019-05-03 14:50:00,78.37,78.37,78.33,78.36,60926.0,70.6305,70.6305,70.5944,70.6215,60926.0
2019-05-03 14:55:00,78.35,78.35,78.33,78.34,36744.0,70.6125,70.6125,70.5944,70.6035,36744.0
2019-05-03 15:00:00,78.34,78.34,78.28,78.29,139780.0,70.6035,70.6035,70.5494,70.5584,139780.0
2019-05-03 15:05:00,78.3,78.33,78.29,78.32,64575.0,70.5674,70.5944,70.5584,70.5854,64575.0
2019-05-03 15:10:00,78.32,78.33,78.29,78.32,51810.0,70.5854,70.5944,70.5584,70.5854,51810.0
2019-05-03 15:15:00,78.33,78.33,78.26,78.26,103842.0,70.5944,70.5944,70.5314,70.5314,103842.0
2019-05-03 15:20:00,78.27,78.3,78.26,78.29,191447.0,70.5404,70.5674,70.5314,70.5584,191447.0
2019-05-03 15:25:00,78.29,78.31,78.28,78.31,71872.0,70.5584,70.5764,70.5494,70.5764,71872.0
2019-05-03 15:30:00,78.31,78.31,78.28,78.3,74061.0,70.5764,70.5764,70.5494,70.5674,74061.0
2019-05-03 15:35:00,78.31,78.35,78.29,78.35,102109.0,70.5764,70.6125,70.5584,70.6125,102109.0
2019-05-03 15:40:00,78.35,78.35,78.28,78.31,174677.0,70.6125,70.6125,70.5494,70.5764,174677.0
2019-05-03 15:45:00,78.31,78.4,78.3,78.36,1241125.0,70.5764,70.6575,70.5674,70.6215,1241125.0
2019-05-03 15:50:00,78.37,78.42,78.36,78.42,345582.0,70.6305,70.6756,70.6215,70.6756,345582.0
2019-05-03 15:55:00,78.42,78.47,78.39,78.39,1504400.0,70.6756,70.7206,70.6485,70.6485,1504400.0
2019-05-06 09:30:00,76.76,76.99,76.7,76.98,695718.0,69.1795,69.3868,69.1254,69.3778,695718.0
2019-05-06 09:35:00,76.99,77.08,76.92,77.08,412589.0,69.3868,69.4679,69.3237,69.4679,412589.0
2019-05-06 09:40:00,77.08,77.15,77.0,77.12,352626.0,69.4679,69.531,69.3958,69.5039,352626.0
2019-05-06 09:45:00,77.11,77.16,76.92,76.93,275591.0,69.4949,69.54,69.3237,69.3327,275591.0
2019-05-06 09:50:00,76.93,77.02,76.8,76.99,211135.0,69.3327,69.4138,69.2155,69.3868,211135.0
2019-05-06 09:55:00,77.0,77.25,77.0,77.23,249712.0,69.3958,69.6211,69.3958,69.6031,249712.0
2019-05-06 10:00:00,77.23,77.24,77.1,77.1,352427.0,69.6031,69.6121,69.4859,69.4859,352427.0
2019-05-06 10:05:00,77.11,77.28,77.1,77.27,311099.0,69.4949,69.6481,69.4859,69.6391,311099.0
2019-05-06 10:10:00,77.27,77.35,77.2,77.35,193060.0,69.6391,69.7112,69.576,69.7112,193060.0
2019-05-06 10:15:00,77.35,77.44,77.33,77.42,166768.0,69.7112,69.7923,69.6932,69.7743,166768.0
2019-05-06 10:20:00,77.43,77.48,77.37,77.39,112908.0,69.7833,69.8284,69.7293,69.7473,112908.0
2019-05-06 10:25:00,77.39,77.42,77.23,77.29,207135.0,69.7473,69.7743,69.6031,69.6572,207135.0
2019-05-06 10:30:00,77.29,77.33,77.27,77.32,105092.0,69.6572,69.6932,69.6391,69.6842,105092.0
2019-05-06 10:35:00,77.32,77.43,77.32,77.42,77291.0,69.6842,69.7833,69.6842,69.7743,77291.0
2019-05-06 10:40:00,77.41,77.46,77.32,77.33,327209.0,69.7653,69.8104,69.6842,69.6932,327209.0
2019-05-06 10:45:00,77.32,77.39,77.27,77.37,233841.0,69.6842,69.7473,69.6391,69.7293,233841.0
2019-05-06 10:50:00,77.36,77.56,77.35,77.47,200491.0,69.7202,69.9005,69.7112,69.8194,200491.0
2019-05-06 10:55:00,77.46,77.5,77.44,77.5,77369.0,69.8104,69.8464,69.7923,69.8464,77369.0
2019-05-06 11:00:00,77.5,77.54,77.46,77.49,102387.0,69.8464,69.8825,69.8104,69.8374,102387.0
2019-05-06 11:05:00,77.49,77.53,77.47,77.52,97975.0,69.8374,69.8735,69.8194,69.8644,97975.0
2019-05-06 11:10:00,77.53,77.53,77.45,77.52,94331.0,69.8735,69.8735,69.8014,69.8644,94331.0
2019-05-06 11:15:00,77.52,77.6,77.47,77.59,82504.0,69.8644,69.9365,69.8194,69.9275,82504.0
2019-05-06 11:20:00,77.59,77.68,77.59,77.67,110384.0,69.9275,70.0086,69.9275,69.9996,110384.0
2019-05-06 11:25:00,77.68,77.69,77.63,77.67,64997.0,70.0086,70.0177,69.9636,69.9996,64997.0
2019-05-06 11:30:00,77.68,77.7,77.47,77.48,158718.0,70.0086,70.0267,69.8194,69.8284,158718.0
2019-05-06 11:35:00,77.49,77.56,77.49,77.55,76985.0,69.8374,69.9005,69.8374,69.8915,76985.0
2019-05-06 11:40:00,77.55,77.57,77.53,77.56,84207.0,69.8915,69.9095,69.8735,69.9005,84207.0
2019-05-06 11:45:00,77.55,77.64,77.54,77.54,92728.0,69.8915,69.9726,69.8825,69.8825,92728.0
2019-05-06 11:50:00,77.55,77.55,77.42,77.42,234265.0,69.8915,69.8915,69.7743,69.7743,234265.0
2019-05-06 11:55:00,77.42,77.46,77.36,77.38,97601.0,69.7743,69.8104,69.7202,69.7383,97601.0
2019-05-06 12:00:00,77.39,77.43,77.3,77.32,199372.0,69.7473,69.7833,69.6662,69.6842,199372.0
2019-05-06 12:05:00,77.31,77.35,77.3,77.35,94082.0,69.6752,69.7112,69.6662,69.7112,94082.0
2019-05-06 12:10:00,77.36,77.41,77.35,77.41,103968.0,69.7202,69.7653,69.7112,69.7653,103968.0
2019-05-06 12:15:00,77.41,77.42,77.32,77.39,69798.0,69.7653,69.7743,69.6842,69.7473,69798.0
2019-05-06 12:20:00,77.39,77.44,77.37,77.42,68789.0,69.7473,69.7923,69.7293,69.7743,68789.0
2019-05-06 12:25:00,77.41,77.42,77.36,77.36,65105.0,69.7653,69.7743,69.7202,69.7202,65105.0
2019-05-06 12:30:00,77.36,77.44,77.35,77.42,35533.0,69.7202,69.7923,69.7112,69.7743,35533.0
2019-05-06 12:35:00,77.42,77.5,77.41,77.47,45828.0,69.7743,69.8464,69.7653,69.8194,45828.0
2019-05-06 12:40:00,77.47,77.49,77.43,77.44,61089.0,69.8194,69.8374,69.7833,69.7923,61089.0
2019-05-06 12:45:00,77.44,77.45,77.4,77.41,38732.0,69.7923,69.8014,69.7563,69.7653,38732.0
2019-05-06 12:50:00,77.4,77.48,77.4,77.47,122302.0,69.7563,69.8284,69.7563,69.8194,122302.0
2019-05-06 12:55:00,77.47,77.47,77.4,77.41,165748.0,69.8194,69.8194,69.7563,69.7653,165748.0
2019-05-06 13:00:00,77.4,77.4,77.33,77.37,220432.0,69.7563,69.7563,69.6932,69.7293,220432.0
2019-05-06 13:05:00,77.38,77.42,77.35,77.37,48060.0,69.7383,69.7743,69.7112,69.7293,48060.0
2019-05-06 13:10:00,77.38,77.44,77.37,77.42,41610.0,69.7383,69.7923,69.7293,69.7743,41610.0
2019-05-06 13:15:00,77.42,77.48,77.41,77.41,41117.0,69.7743,69.8284,69.7653,69.7653,41117.0
2019-05-06 13:20:00,77.42,77.44,77.41,77.41,42224.0,69.7743,69.7923,69.7653,69.7653,42224.0
2019-05-06 13:25:00,77.42,77.43,77.4,77.42,38783.0,69.7743,69.7833,69.7563,69.7743,38783.0
2019-05-06 13:30:00,77.43,77.43,77.38,77.41,356027.0,69.7833,69.7833,69.7383,69.7653,356027.0
2019-05-06 13:35:00,77.4,77.43,77.39,77.41,48162.0,69.7563,69.7833,69.7473,69.7653,48162.0
2019-05-06 13:40:00,77.41,77.45,77.4,77.44,145215.0,69.7653,69.8014,69.7563,69.7923,145215.0
2019-05-06 13:45:00,77.44,77.45,77.41,77.45,72715.0,69.7923,69.8014,69.7653,69.8014,72715.0
2019-05-06 13:50:00,77.44,77.46,77.43,77.44,283689.0,69.7923,69.8104,69.7833,69.7923,283689.0
2019-05-06 13:55:00,77.44,77.46,77.43,77.45,57301.0,69.7923,69.8104,69.7833,69.8014,57301.0
2019-05-06 14:00:00,77.45,77.46,77.42,77.45,85712.0,69.8014,69.8104,69.7743,69.8014,85712.0
2019-05-06 14:05:00,77.44,77.47,77.42,77.46,87622.0,69.7923,69.8194,69.7743,69.8104,87622.0
2019-05-06 14:10:00,77.47,77.48,77.45,77.46,88997.0,69.8194,69.8284,69.8014,69.8104,88997.0
2019-05-06 14:15:00,77.45,77.51,77.44,77.5,37683.0,69.8014,69.8554,69.7923,69.8464,37683.0
2019-05-06 14:20:00,77.51,77.51,77.45,77.45,65525.0,69.8554,69.8554,69.8014,69.8014,65525.0
2019-05-06 14:25:00,77.46,77.52,77.45,77.52,47898.0,69.8104,69.8644,69.8014,69.8644,47898.0
2019-05-06 14:30:00,77.52,77.58,77.5,77.57,91989.0,69.8644,69.9185,69.8464,69.9095,91989.0
2019-05-06 14:35:00,77.57,77.62,77.55,77.59,68925.0,69.9095,69.9546,69.8915,69.9275,68925.0
2019-05-06 14:40:00,77.59,77.62,77.57,77.61,65870.0,69.9275,69.9546,69.9095,69.9456,65870.0
2019-05-06 14:45:00,77.61,77.68,77.6,77.65,107475.0,69.9456,70.0086,69.9365,69.9816,107475.0
2019-05-06 14:50:00,77.66,77.74,77.65,77.69,78408.0,69.9906,70.0627,69.9816,70.0177,78408.0
2019-05-06 14:55:00,77.69,77.73,77.68,77.7,95702.0,70.0177,70.0537,70.0086,70.0267,95702.0
2019-05-06 15:00:00,77.7,77.72,77.66,77.68,186162.0,70.0267,70.0447,69.9906,70.0086,186162.0
2019-05-06 15:05:00,77.68,77.73,77.67,77.72,78576.0,70.0086,70.0537,69.9996,70.0447,78576.0
2019-05-06 15:10:00,77.72,77.73,77.65,77.66,106755.0,70.0447,70.0537,69.9816,69.9906,106755.0
2019-05-06 15:15:00,77.66,77.71,77.65,77.65,65192.0,69.9906,70.0357,69.9816,69.9816,65192.0
2019-05-06 15:20:00,77.65,77.72,77.64,77.7,78458.0,69.9816,70.0447,69.9726,70.0267,78458.0
2019-05-06 15:25:00,77.71,77.76,77.7,77.71,74343.0,70.0357,70.0807,70.0267,70.0357,74343.0
2019-05-06 15:30:00,77.72,77.75,77.67,77.75,104057.0,70.0447,70.0717,69.9996,70.0717,104057.0
2019-05-06 15:35:00,77.75,77.79,77.73,77.79,139347.0,70.0717,70.1078,70.0537,70.1078,139347.0
2019-05-06 15:40:00,77.79,77.79,77.69,77.69,210509.0,70.1078,70.1078,70.0177,70.0177,210509.0
2019-05-06 15:45:00,77.7,77.71,77.66,77.7,162865.0,70.0267,70.0357,69.9906,70.0267,162865.0
2019-05-06 15:50:00,77.71,77.76,77.69,77.69,333004.0,70.0357,70.0807,70.0177,70.0177,333004.0
2019-05-06 15:55:00,77.68,77.68,77.61,77.66,515259.0,70.0086,70.0086,69.9456,69.9906,515259.0
2019-05-07 09:30:00,76.7,76.8,76.54,76.65,711804.0,69.1254,69.2155,68.9812,69.0804,711804.0
2019-05-07 09:35:00,76.65,76.85,76.64,76.8,343529.0,69.0804,69.2606,69.0713,69.2155,343529.0
2019-05-07 09:40:00,76.8,76.8,76.62,76.64,330564.0,69.2155,69.2155,69.0533,69.0713,330564.0
2019-05-07 09:45:00,76.64,76.73,76.45,76.49,293195.0,69.0713,69.1525,68.9001,68.9362,293195.0
2019-05-07 09:50:00,76.49,76.52,76.35,76.5,521895.0,68.9362,68.9632,68.81,68.9452,521895.0
2019-05-07 09:55:00,76.49,76.71,76.48,76.69,150582.0,68.9362,69.1344,68.9271,69.1164,150582.0
2019-05-07 10:00:00,76.69,76.69,76.3,76.34,211805.0,69.1164,69.1164,68.7649,68.801,211805.0
2019-05-07 10:05:00,76.33,76.41,76.22,76.4,291523.0,68.792,68.8641,68.6928,68.855,291523.0
2019-05-07 10:10:00,76.39,76.39,76.29,76.3,145222.0,68.846,68.846,68.7559,68.7649,145222.0
2019-05-07 10:15:00,76.31,76.42,76.24,76.42,160791.0,68.7739,68.8731,68.7108,68.8731,160791.0
2019-05-07 10:20:00,76.41,76.54,76.39,76.5,73048.0,68.8641,68.9812,68.846,68.9452,73048.0
2019-05-07 10:25:00,76.5,76.66,76.46,76.65,498792.0,68.9452,69.0894,68.9091,69.0804,498792.0
2019-05-07 10:30:00,76.64,76.66,76.5,76.53,134672.0,69.0713,69.0894,68.9452,68.9722,134672.0
2019-05-07 10:35:00,76.52,76.6,76.37,76.38,107050.0,68.9632,69.0353,68.828,68.837,107050.0
2019-05-07 10:40:00,76.39,76.42,76.32,76.37,190811.0,68.846,68.8731,68.7829,68.828,190811.0
2019-05-07 10:45:00,76.36,76.51,76.35,76.38,261458.0,68.819,68.9542,68.81,68.837,261458.0
2019-05-07 10:50:00,76.38,76.41,76.34,76.4,256715.0,68.837,68.8641,68.801,68.855,256715.0
2019-05-07 10:55:00,76.39,76.45,76.34,76.38,91338.0,68.846,68.9001,68.801,68.837,91338.0
2019-05-07 11:00:00,76.38,76.39,76.24,76.26,175605.0,68.837,68.846,68.7108,68.7289,175605.0
2019-05-07 11:05:00,76.25,76.42,76.24,76.41,277091.0,68.7199,68.8731,68.7108,68.8641,277091.0
2019-05-07 11:10:00,76.42,76.47,76.35,76.45,107752.0,68.8731,68.9181,68.81,68.9001,107752.0
2019-05-07 11:15:00,76.45,76.5,76.35,76.39,258241.0,68.9001,68.9452,68.81,68.846,258241.0
2019-05-07 11:20:00,76.39,76.41,76.3,76.33,105692.0,68.846,68.8641,68.7649,68.792,105692.0
2019-05-07 11:25:00,76.32,76.47,76.28,76.42,350732.0,68.7829,68.9181,68.7469,68.8731,350732.0
2019-05-07 11:30:00,76.42,76.52,76.42,76.43,126120.0,68.8731,68.9632,68.8731,68.8821,126120.0
2019-05-07 11:35:00,76.43,76.43,76.21,76.35,295042.0,68.8821,68.8821,68.6838,68.81,295042.0
2019-05-07 11:40:00,76.36,76.46,76.24,76.24,170416.0,68.819,68.9091,68.7108,68.7108,170416.0
2019-05-07 11:45:00,76.24,76.32,76.22,76.28,53870.0,68.7108,68.7829,68.6928,68.7469,53870.0
2019-05-07 11:50:00,76.27,76.28,76.15,76.22,100485.0,68.7379,68.7469,68.6297,68.6928,100485.0
2019-05-07 11:55:00,76.23,76.23,76.12,76.19,72715.0,68.7018,68.7018,68.6027,68.6658,72715.0
2019-05-07 12:00:00,76.18,76.18,76.07,76.16,111090.0,68.6568,68.6568,68.5576,68.6387,111090.0
2019-05-07 12:05:00,76.16,76.27,76.16,76.22,118002.0,68.6387,68.7379,68.6387,68.6928,118002.0
2019-05-07 12:10:00,76.22,76.25,76.13,76.13,155602.0,68.6928,68.7199,68.6117,68.6117,155602.0
2019-05-07 12:15:00,76.13,76.2,76.13,76.18,148987.0,68.6117,68.6748,68.6117,68.6568,148987.0
2019-05-07 12:20:00,76.19,76.25,76.18,76.22,128037.0,68.6658,68.7199,68.6568,68.6928,128037.0
2019-05-07 12:25:00,76.23,76.36,76.23,76.33,231177.0,68.7018,68.819,68.7018,68.792,231177.0
2019-05-07 12:30:00,76.33,76.38,76.27,76.28,212912.0,68.792,68.837,68.7379,68.7469,212912.0
2019-05-07 12:35:00,76.28,76.35,76.28,76.32,149581.0,68.7469,68.81,68.7469,68.7829,149581.0
2019-05-07 12:40:00,76.32,76.32,76.23,76.25,52708.0,68.7829,68.7829,68.7018,68.7199,52708.0
2019-05-07 12:45:00,76.25,76.35,76.24,76.34,125689.0,68.7199,68.81,68.7108,68.801,125689.0
2019-05-07 12:50:00,76.34,76.44,76.33,76.38,135956.0,68.801,68.8911,68.792,68.837,135956.0
2019-05-07 12:55:00,76.37,76.39,76.25,76.26,69961.0,68.828,68.846,68.7199,68.7289,69961.0
2019-05-07 13:00:00,76.26,76.27,76.12,76.13,255724.0,68.7289,68.7379,68.6027,68.6117,255724.0
2019-05-07 13:05:00,76.13,76.16,76.03,76.03,116059.0,68.6117,68.6387,68.5216,68.5216,116059.0
2019-05-07 13:10:00,76.03,76.09,76.0,76.07,53472.0,68.5216,68.5757,68.4945,68.5576,53472.0
2019-05-07 13:15:00,76.06,76.06,75.96,75.98,229951.0,68.5486,68.5486,68.4585,68.4765,229951.0
2019-05-07 13:20:00,75.98,75.99,75.92,75.92,140195.0,68.4765,68.4855,68.4224,68.4224,140195.0
2019-05-07 13:25:00,75.91,75.92,75.79,75.84,535182.0,68.4134,68.4224,68.3053,68.3503,535182.0
2019-05-07 13:30:00,75.84,75.88,75.74,75.87,199015.0,68.3503,68.3864,68.2602,68.3774,199015.0
2019-05-07 13:35:00,75.87,75.88,75.76,75.79,449267.0,68.3774,68.3864,68.2782,68.3053,449267.0
2019-05-07 13:40:00,75.79,75.8,75.67,75.69,318983.0,68.3053,68.3143,68.1971,68.2152,318983.0
2019-05-07 13:45:00,75.68,75.86,75.68,75.86,213991.0,68.2062,68.3684,68.2062,68.3684,213991.0
2019-05-07 13:50:00,75.86,75.97,75.83,75.95,173579.0,68.3684,68.4675,68.3413,68.4495,173579.0
2019-05-07 13:55:00,75.95,76.0,75.89,75.9,97102.0,68.4495,68.4945,68.3954,68.4044,97102.0
2019-05-07 14:00:00,75.89,75.95,75.77,75.78,468005.0,68.3954,68.4495,68.2873,68.2963,468005.0
2019-05-07 14:05:00,75.78,76.0,75.77,75.92,304658.0,68.2963,68.4945,68.2873,68.4224,304658.0
2019-05-07 14:10:00,75.92,75.96,75.83,75.87,45232.0,68.4224,68.4585,68.3413,68.3774,45232.0
2019-05-07 14:15:00,75.88,75.95,75.84,75.91,165677.0,68.3864,68.4495,68.3503,68.4134,165677.0
2019-05-07 14:20:00,75.92,75.98,75.83,75.83,63519.0,68.4224,68.4765,68.3413,68.3413,63519.0
2019-05-07 14:25:00,75.83,75.88,75.78,75.79,72008.0,68.3413,68.3864,68.2963,68.3053,72008.0
2019-05-07 14:30:00,75.8,75.85,75.66,75.7,126976.0,68.3143,68.3594,68.1881,68.2242,126976.0
2019-05-07 14:35:00,75.69,75.72,75.63,75.67,254022.0,68.2152,68.2422,68.1611,68.1971,254022.0
2019-05-07 14:40:00,75.68,75.79,75.66,75.67,173160.0,68.2062,68.3053,68.1881,68.1971,173160.0
2019-05-07 14:45:00,75.67,75.71,75.61,75.61,129135.0,68.1971,68.2332,68.1431,68.1431,129135.0
2019-05-07 14:50:00,75.61,75.85,75.61,75.85,130511.0,68.1431,68.3594,68.1431,68.3594,130511.0
2019-05-07 14:55:00,75.86,75.91,75.81,75.83,140029.0,68.3684,68.4134,68.3233,68.3413,140029.0
2019-05-07 15:00:00,75.84,75.84,75.74,75.78,191467.0,68.3503,68.3503,68.2602,68.2963,191467.0
2019-05-07 15:05:00,75.77,75.82,75.67,75.82,127335.0,68.2873,68.3323,68.1971,68.3323,127335.0
2019-05-07 15:10:00,75.81,75.92,75.78,75.86,121839.0,68.3233,68.4224,68.2963,68.3684,121839.0
2019-05-07 15:15:00,75.86,75.9,75.79,75.8,165795.0,68.3684,68.4044,68.3053,68.3143,165795.0
2019-05-07 15:20:00,75.81,75.87,75.7,75.71,160118.0,68.3233,68.3774,68.2242,68.2332,160118.0
2019-05-07 15:25:00,75.72,75.76,75.67,75.67,250803.0,68.2422,68.2782,68.1971,68.1971,250803.0
2019-05-07 15:30:00,75.67,75.71,75.57,75.63,241966.0,68.1971,68.2332,68.107,68.1611,241966.0
2019-05-07 15:35:00,75.63,75.65,75.49,75.52,305303.0,68.1611,68.1791,68.0349,68.062,305303.0
2019-05-07 15:40:00,75.52,75.76,75.52,75.75,642876.0,68.062,68.2782,68.062,68.2692,642876.0
2019-05-07 15:45:00,75.76,75.85,75.72,75.85,317610.0,68.2782,68.3594,68.2422,68.3594,317610.0
2019-05-07 15:50:00,75.84,76.02,75.8,75.98,683651.0,68.3503,68.5126,68.3143,68.4765,683651.0
2019-05-07 15:55:00,75.98,76.13,75.96,76.07,882620.0,68.4765,68.6117,68.4585,68.5576,882620.0
2019-05-08 09:30:00,75.94,76.09,75.83,75.91,326000.0,68.4405,68.5757,68.3413,68.4134,326000.0
2019-05-08 09:35:00,75.91,76.05,75.87,76.02,230417.0,68.4134,68.5396,68.3774,68.5126,230417.0
2019-05-08 09:40:00,76.02,76.24,76.02,76.11,331593.0,68.5126,68.7108,68.5126,68.5937,331593.0
2019-05-08 09:45:00,76.13,76.22,76.11,76.15,679842.0,68.6117,68.6928,68.5937,68.6297,679842.0
2019-05-08 09:50:00,76.14,76.14,75.95,75.96,158237.0,68.6207,68.6207,68.4495,68.4585,158237.0
2019-05-08 09:55:00,75.96,76.07,75.93,76.06,233475.0,68.4585,68.5576,68.4315,68.5486,233475.0
2019-05-08 10:00:00,76.07,76.12,76.01,76.03,275444.0,68.5576,68.6027,68.5036,68.5216,275444.0
2019-05-08 10:05:00,76.03,76.14,76.01,76.11,85576.0,68.5216,68.6207,68.5036,68.5937,85576.0
2019-05-08 10:10:00,76.1,76.11,76.0,76.09,144508.0,68.5847,68.5937,68.4945,68.5757,144508.0
2019-05-08 10:15:00,76.09,76.2,76.06,76.17,121067.0,68.5757,68.6748,68.5486,68.6478,121067.0
2019-05-08 10:20:00,76.17,76.21,76.03,76.12,139377.0,68.6478,68.6838,68.5216,68.6027,139377.0
2019-05-08 10:25:00,76.11,76.11,75.99,76.02,69885.0,68.5937,68.5937,68.4855,68.5126,69885.0
2019-05-08 10:30:00,76.02,76.06,75.86,75.91,94807.0,68.5126,68.5486,68.3684,68.4134,94807.0
2019-05-08 10:35:00,75.92,76.02,75.91,76.01,92225.0,68.4224,68.5126,68.4134,68.5036,92225.0
2019-05-08 10:40:00,76.01,76.14,76.0,76.14,27545.0,68.5036,68.6207,68.4945,68.6207,27545.0
2019-05-08 10:45:00,76.13,76.2,76.02,76.03,40473.0,68.6117,68.6748,68.5126,68.5216,40473.0
2019-05-08 10:50:00,76.04,76.13,76.04,76.1,29932.0,68.5306,68.6117,68.5306,68.5847,29932.0
2019-05-08 10:55:00,76.11,76.32,76.0,76.32,265697.0,68.5937,68.7829,68.4945,68.7829,265697.0
2019-05-08 11:00:00,76.31,76.56,76.26,76.45,1057092.0,68.7739,68.9992,68.7289,68.9001,1057092.0
2019-05-08 11:05:00,76.45,76.6,76.42,76.48,454334.0,68.9001,69.0353,68.8731,68.9271,454334.0
2019-05-08 11:10:00,76.5,76.57,76.46,76.52,137110.0,68.9452,69.0083,68.9091,68.9632,137110.0
2019-05-08 11:15:00,76.51,76.62,76.46,76.47,592249.0,68.9542,69.0533,68.9091,68.9181,592249.0
2019-05-08 11:20:00,76.46,76.5,76.33,76.44,283442.0,68.9091,68.9452,68.792,68.8911,283442.0
2019-05-08 11:25:00,76.43,76.46,76.32,76.33,123431.0,68.8821,68.9091,68.7829,68.792,123431.0
2019-05-08 11:30:00,76.34,76.43,76.19,76.27,539574.0,68.801,68.8821,68.6658,68.7379,539574.0
2019-05-08 11:35:00,76.27,76.31,76.15,76.16,182353.0,68.7379,68.7739,68.6297,68.6387,182353.0
2019-05-08 11:40:00,76.15,76.22,76.15,76.2,37999.0,68.6297,68.6928,68.6297,68.6748,37999.0
2019-05-08 11:45:00,76.19,76.31,76.17,76.31,72758.0,68.6658,68.7739,68.6478,68.7739,72758.0
2019-05-08 11:50:00,76.31,76.36,76.28,76.34,35769.0,68.7739,68.819,68.7469,68.801,35769.0
2019-05-08 11:55:00,76.34,76.45,76.33,76.34,140395.0,68.801,68.9001,68.792,68.801,140395.0
2019-05-08 12:00:00,76.34,76.36,76.16,76.19,53998.0,68.801,68.819,68.6387,68.6658,53998.0
2019-05-08 12:05:00,76.2,76.24,76.12,76.15,301532.0,68.6748,68.7108,68.6027,68.6297,301532.0
2019-05-08 12:10:00,76.15,76.2,76.13,76.15,29215.0,68.6297,68.6748,68.6117,68.6297,29215.0
2019-05-08 12:15:00,76.14,76.23,76.13,76.21,38268.0,68.6207,68.7018,68.6117,68.6838,38268.0
2019-05-08 12:20:00,76.21,76.25,76.16,76.23,273300.0,68.6838,68.7199,68.6387,68.7018,273300.0
2019-05-08 12:25:00,76.22,76.29,76.19,76.26,46993.0,68.6928,68.7559,68.6658,68.7289,46993.0
2019-05-08 12:30:00,76.25,76.27,76.21,76.26,37866.0,68.7199,68.7379,68.6838,68.7289,37866.0
2019-05-08 12:35:00,76.27,76.3,76.24,76.27,28406.0,68.7379,68.7649,68.7108,68.7379,28406.0
2019-05-08 12:40:00,76.27,76.32,76.26,76.31,25909.0,68.7379,68.7829,68.7289,68.7739,25909.0
2019-05-08 12:45:00,76.32,76.39,76.3,76.34,31270.0,68.7829,68.846,68.7649,68.801,31270.0
2019-05-08 12:50:00,76.35,76.41,76.35,76.37,31249.0,68.81,68.8641,68.81,68.828,31249.0
2019-05-08 12:55:00,76.38,76.41,76.36,76.4,83999.0,68.837,68.8641,68.819,68.855,83999.0
2019-05-08 13:00:00,76.4,76.42,76.32,76.4,145606.0,68.855,68.8731,68.7829,68.855,145606.0
2019-05-08 13:05:00,76.41,76.41,76.32,76.32,139421.0,68.8641,68.8641,68.7829,68.7829,139421.0
2019-05-08 13:10:00,76.32,76.32,76.27,76.29,51736.0,68.7829,68.7829,68.7379,68.7559,51736.0
2019-05-08 13:15:00,76.28,76.3,76.25,76.28,59894.0,68.7469,68.7649,68.7199,68.7469,59894.0
2019-05-08 13:20:00,76.28,76.35,76.26,76.34,160367.0,68.7469,68.81,68.7289,68.801,160367.0
2019-05-08 13:25:00,76.33,76.35,76.32,76.34,25567.0,68.792,68.81,68.7829,68.801,25567.0
2019-05-08 13:30:00,76.34,76.38,76.27,76.35,97835.0,68.801,68.837,68.7379,68.81,97835.0
2019-05-08 13:35:00,76.36,76.37,76.25,76.32,43531.0,68.819,68.828,68.7199,68.7829,43531.0
2019-05-08 13:40:00,76.33,76.36,76.28,76.35,18954.0,68.792,68.819,68.7469,68.81,18954.0
2019-05-08 13:45:00,76.36,76.37,76.28,76.32,42738.0,68.819,68.828,68.7469,68.7829,42738.0
2019-05-08 13:50:00,76.34,76.37,76.31,76.32,29235.0,68.801,68.828,68.7739,68.7829,29235.0
2019-05-08 13:55:00,76.33,76.36,76.32,76.34,27021.0,68.792,68.819,68.7829,68.801,27021.0
2019-05-08 14:00:00,76.35,76.38,76.32,76.33,37085.0,68.81,68.837,68.7829,68.792,37085.0
2019-05-08 14:05:00,76.33,76.35,76.29,76.35,119067.0,68.792,68.81,68.7559,68.81,119067.0
2019-05-08 14:10:00,76.34,76.34,76.25,76.27,94145.0,68.801,68.801,68.7199,68.7379,94145.0
2019-05-08 14:15:00,76.27,76.34,76.27,76.31,134473.0,68.7379,68.801,68.7379,68.7739,134473.0
2019-05-08 14:20:00,76.31,76.34,76.29,76.34,58686.0,68.7739,68.801,68.7559,68.801,58686.0
2019-05-08 14:25:00,76.34,76.37,76.31,76.35,149720.0,68.801,68.828,68.7739,68.81,149720.0
2019-05-08 14:30:00,76.35,76.41,76.35,76.37,83839.0,68.81,68.8641,68.81,68.828,83839.0
2019-05-08 14:35:00,76.38,76.38,76.3,76.34,40245.0,68.837,68.837,68.7649,68.801,40245.0
2019-05-08 14:40:00,76.34,76.39,76.33,76.39,47451.0,68.801,68.846,68.792,68.846,47451.0
2019-05-08 14:45:00,76.39,76.39,76.31,76.33,25704.0,68.846,68.846,68.7739,68.792,25704.0
2019-05-08 14:50:00,76.33,76.38,76.3,76.37,147830.0,68.792,68.837,68.7649,68.828,147830.0
2019-05-08 14:55:00,76.37,76.38,76.33,76.34,41465.0,68.828,68.837,68.792,68.801,41465.0
2019-05-08 15:00:00,76.36,76.44,76.36,76.41,82195.0,68.819,68.8911,68.819,68.8641,82195.0
2019-05-08 15:05:00,76.41,76.43,76.37,76.39,47597.0,68.8641,68.8821,68.828,68.846,47597.0
2019-05-08 15:10:00,76.39,76.43,76.38,76.43,86619.0,68.846,68.8821,68.837,68.8821,86619.0
2019-05-08 15:15:00,76.42,76.48,76.39,76.45,57517.0,68.8731,68.9271,68.846,68.9001,57517.0
2019-05-08 15:20:00,76.46,76.51,76.46,76.47,109024.0,68.9091,68.9542,68.9091,68.9181,109024.0
2019-05-08 15:25:00,76.48,76.49,76.45,76.46,62802.0,68.9271,68.9362,68.9001,68.9091,62802.0
2019-05-08 15:30:00,76.47,76.5,76.42,76.43,239721.0,68.9181,68.9452,68.8731,68.8821,239721.0
2019-05-08 15:35:00,76.43,76.46,76.42,76.43,103473.0,68.8821,68.9091,68.8731,68.8821,103473.0
2019-05-08 15:40:00,76.43,76.43,76.3,76.3,298740.0,68.8821,68.8821,68.7649,68.7649,298740.0
2019-05-08 15:45:00,76.31,76.32,76.18,76.21,633226.0,68.7739,68.7829,68.6568,68.6838,633226.0
2019-05-08 15:50:00,76.21,76.21,76.08,76.13,424108.0,68.6838,68.6838,68.5666,68.6117,424108.0
2019-05-08 15:55:00,76.12,76.13,76.02,76.07,1845994.0,68.6027,68.6117,68.5126,68.5576,1845994.0
2019-05-09 09:30:00,75.28,75.49,75.28,75.48,335132.0,67.8457,68.0349,67.8457,68.0259,335132.0
2019-05-09 09:35:00,75.48,75.48,75.31,75.41,295376.0,68.0259,68.0259,67.8727,67.9628,295376.0
2019-05-09 09:40:00,75.42,75.45,75.24,75.27,151370.0,67.9718,67.9989,67.8096,67.8366,151370.0
2019-05-09 09:45:00,75.27,75.27,75.14,75.19,372269.0,67.8366,67.8366,67.7195,67.7645,372269.0
2019-05-09 09:50:00,75.18,75.18,75.05,75.12,385685.0,67.7555,67.7555,67.6384,67.7015,385685.0
2019-05-09 09:55:00,75.12,75.39,75.09,75.34,206434.0,67.7015,67.9448,67.6744,67.8997,206434.0
2019-05-09 10:00:00,75.35,75.35,75.18,75.19,123006.0,67.9087,67.9087,67.7555,67.7645,123006.0
2019-05-09 10:05:00,75.19,75.29,75.17,75.25,597879.0,67.7645,67.8547,67.7465,67.8186,597879.0
2019-05-09 10:10:00,75.25,75.32,75.23,75.27,363447.0,67.8186,67.8817,67.8006,67.8366,363447.0
2019-05-09 10:15:00,75.27,75.31,75.22,75.22,234283.0,67.8366,67.8727,67.7916,67.7916,234283.0
2019-05-09 10:20:00,75.22,75.22,75.05,75.06,514488.0,67.7916,67.7916,67.6384,67.6474,514488.0
2019-05-09 10:25:00,75.06,75.09,74.95,75.03,398428.0,67.6474,67.6744,67.5482,67.6203,398428.0
2019-05-09 10:30:00,75.03,75.07,74.96,75.05,456134.0,67.6203,67.6564,67.5573,67.6384,456134.0
2019-05-09 10:35:00,75.07,75.08,74.94,74.95,234039.0,67.6564,67.6654,67.5392,67.5482,234039.0
2019-05-09 10:40:00,74.95,75.13,74.93,75.07,162756.0,67.5482,67.7105,67.5302,67.6564,162756.0
2019-05-09 10:45:00,75.07,75.25,75.04,75.19,254756.0,67.6564,67.8186,67.6294,67.7645,254756.0
2019-05-09 10:50:00,75.2,75.23,75.12,75.14,103100.0,67.7736,67.8006,67.7015,67.7195,103100.0
2019-05-09 10:55:00,75.14,75.14,74.94,74.96,131463.0,67.7195,67.7195,67.5392,67.5573,131463.0
2019-05-09 11:00:00,74.96,75.07,74.93,75.03,116497.0,67.5573,67.6564,67.5302,67.6203,116497.0
2019-05-09 11:05:00,75.02,75.02,74.91,74.98,105109.0,67.6113,67.6113,67.5122,67.5753,105109.0
2019-05-09 11:10:00,74.98,75.13,74.92,75.12,159275.0,67.5753,67.7105,67.5212,67.7015,159275.0
2019-05-09 11:15:00,75.11,75.12,75.0,75.0,216718.0,67.6924,67.7015,67.5933,67.5933,216718.0
2019-05-09 11:20:00,75.02,75.05,74.91,74.95,84677.0,67.6113,67.6384,67.5122,67.5482,84677.0
2019-05-09 11:25:00,74.96,74.99,74.83,74.88,99497.0,67.5573,67.5843,67.4401,67.4852,99497.0
2019-05-09 11:30:00,74.88,75.04,74.88,75.04,99019.0,67.4852,67.6294,67.4852,67.6294,99019.0
2019-05-09 11:35:00,75.05,75.15,75.05,75.08,71355.0,67.6384,67.7285,67.6384,67.6654,71355.0
2019-05-09 11:40:00,75.08,75.14,75.02,75.13,100077.0,67.6654,67.7195,67.6113,67.7105,100077.0
2019-05-09 11:45:00,75.13,75.21,75.11,75.21,212396.0,67.7105,67.7826,67.6924,67.7826,212396.0
2019-05-09 11:50:00,75.22,75.3,75.14,75.29,72718.0,67.7916,67.8637,67.7195,67.8547,72718.0
2019-05-09 11:55:00,75.28,75.33,75.21,75.27,60180.0,67.8457,67.8907,67.7826,67.8366,60180.0
2019-05-09 12:00:00,75.27,75.28,75.16,75.17,109323.0,67.8366,67.8457,67.7375,67.7465,109323.0
2019-05-09 12:05:00,75.18,75.25,75.14,75.25,104320.0,67.7555,67.8186,67.7195,67.8186,104320.0
2019-05-09 12:10:00,75.25,75.35,75.24,75.33,170037.0,67.8186,67.9087,67.8096,67.8907,170037.0
2019-05-09 12:15:00,75.34,75.43,75.28,75.39,76225.0,67.8997,67.9808,67.8457,67.9448,76225.0
2019-05-09 12:20:00,75.38,75.43,75.34,75.34,81099.0,67.9358,67.9808,67.8997,67.8997,81099.0
2019-05-09 12:25:00,75.35,75.59,75.34,75.54,546512.0,67.9087,68.125,67.8997,68.08,546512.0
2019-05-09 12:30:00,75.55,75.74,75.55,75.72,363888.0,68.089,68.2602,68.089,68.2422,363888.0
2019-05-09 12:35:00,75.72,75.87,75.72,75.81,250844.0,68.2422,68.3774,68.2422,68.3233,250844.0
2019-05-09 12:40:00,75.82,75.96,75.66,75.7,687720.0,68.3323,68.4585,68.1881,68.2242,687720.0
2019-05-09 12:45:00,75.7,75.77,75.64,75.76,276600.0,68.2242,68.2873,68.1701,68.2782,276600.0
2019-05-09 12:50:00,75.75,75.84,75.69,75.83,160588.0,68.2692,68.3503,68.2152,68.3413,160588.0
2019-05-09 12:55:00,75.82,75.86,75.76,75.78,95828.0,68.3323,68.3684,68.2782,68.2963,95828.0
2019-05-09 13:00:00,75.8,75.92,75.79,75.89,209185.0,68.3143,68.4224,68.3053,68.3954,209185.0
2019-05-09 13:05:00,75.88,75.91,75.79,75.8,75144.0,68.3864,68.4134,68.3053,68.3143,75144.0
2019-05-09 13:10:00,75.8,75.87,75.76,75.86,137503.0,68.3143,68.3774,68.2782,68.3684,137503.0
2019-05-09 13:15:00,75.87,75.89,75.75,75.78,125356.0,68.3774,68.3954,68.2692,68.2963,125356.0
2019-05-09 13:20:00,75.78,75.82,75.73,75.81,101717.0,68.2963,68.3323,68.2512,68.3233,101717.0
2019-05-09 13:25:00,75.81,75.83,75.77,75.8,44630.0,68.3233,68.3413,68.2873,68.3143,44630.0
2019-05-09 13:30:00,75.8,75.82,75.75,75.79,60406.0,68.3143,68.3323,68.2692,68.3053,60406.0
2019-05-09 13:35:00,75.79,75.84,75.75,75.84,29399.0,68.3053,68.3503,68.2692,68.3503,29399.0
2019-05-09 13:40:00,75.84,75.9,75.82,75.88,49142.0,68.3503,68.4044,68.3323,68.3864,49142.0
2019-05-09 13:45:00,75.89,76.1,75.89,76.08,307991.0,68.3954,68.5847,68.3954,68.5666,307991.0
2019-05-09 13:50:00,76.08,76.09,75.91,75.91,127500.0,68.5666,68.5757,68.4134,68.4134,127500.0
2019-05-09 13:55:00,75.9,75.94,75.86,75.91,114598.0,68.4044,68.4405,68.3684,68.4134,114598.0
2019-05-09 14:00:00,75.91,75.97,75.82,75.85,42006.0,68.4134,68.4675,68.3323,68.3594,42006.0
2019-05-09 14:05:00,75.85,75.9,75.8,75.88,51708.0,68.3594,68.4044,68.3143,68.3864,51708.0
2019-05-09 14:10:00,75.87,75.92,75.81,75.88,214083.0,68.3774,68.4224,68.3233,68.3864,214083.0
2019-05-09 14:15:00,75.89,75.99,75.89,75.96,48910.0,68.3954,68.4855,68.3954,68.4585,48910.0
2019-05-09 14:20:00,75.95,76.05,75.95,75.95,29990.0,68.4495,68.5396,68.4495,68.4495,29990.0
2019-05-09 14:25:00,75.95,75.96,75.89,75.94,28137.0,68.4495,68.4585,68.3954,68.4405,28137.0
2019-05-09 14:30:00,75.95,76.01,75.94,75.94,34972.0,68.4495,68.5036,68.4405,68.4405,34972.0
2019-05-09 14:35:00,75.94,76.01,75.93,75.94,20064.0,68.4405,68.5036,68.4315,68.4405,20064.0
2019-05-09 14:40:00,75.95,76.04,75.95,75.99,63806.0,68.4495,68.5306,68.4495,68.4855,63806.0
2019-05-09 14:45:00,75.99,75.99,75.91,75.92,104414.0,68.4855,68.4855,68.4134,68.4224,104414.0
2019-05-09 14:50:00,75.92,76.0,75.92,75.96,41541.0,68.4224,68.4945,68.4224,68.4585,41541.0
2019-05-09 14:55:00,75.95,75.97,75.8,75.81,205361.0,68.4495,68.4675,68.3143,68.3233,205361.0
2019-05-09 15:00:00,75.8,75.84,75.66,75.75,394289.0,68.3143,68.3503,68.1881,68.2692,394289.0
2019-05-09 15:05:00,75.76,75.79,75.6,75.61,65529.0,68.2782,68.3053,68.1341,68.1431,65529.0
2019-05-09 15:10:00,75.6,75.7,75.6,75.68,121754.0,68.1341,68.2242,68.1341,68.2062,121754.0
2019-05-09 15:15:00,75.69,75.77,75.67,75.76,38215.0,68.2152,68.2873,68.1971,68.2782,38215.0
2019-05-09 15:20:00,75.76,75.77,75.65,75.68,47402.0,68.2782,68.2873,68.1791,68.2062,47402.0
2019-05-09 15:25:00,75.68,75.83,75.68,75.82,78458.0,68.2062,68.3413,68.2062,68.3323,78458.0
2019-05-09 15:30:00,75.83,75.96,75.81,75.92,70534.0,68.3413,68.4585,68.3233,68.4224,70534.0
2019-05-09 15:35:00,75.92,75.96,75.86,75.96,350363.0,68.4224,68.4585,68.3684,68.4585,350363.0
2019-05-09 15:40:00,75.95,75.95,75.86,75.9,67723.0,68.4495,68.4495,68.3684,68.4044,67723.0
2019-05-09 15:45:00,75.89,75.95,75.77,75.78,130134.0,68.3954,68.4495,68.2873,68.2963,130134.0
2019-05-09 15:50:00,75.76,75.94,75.76,75.92,383269.0,68.2782,68.4405,68.2782,68.4224,383269.0
2019-05-09 15:55:00,75.92,75.99,75.88,75.95,607875.0,68.4224,68.4855,68.3864,68.4495,607875.0
2019-05-10 09:30:00,75.47,75.68,75.47,75.51,361749.0,68.0169,68.2062,68.0169,68.0529,361749.0
2019-05-10 09:35:00,75.51,75.55,75.41,75.55,424608.0,68.0529,68.089,67.9628,68.089,424608.0
2019-05-10 09:40:00,75.55,75.63,75.47,75.52,100611.0,68.089,68.1611,68.0169,68.062,100611.0
2019-05-10 09:45:00,75.52,75.68,75.51,75.59,90931.0,68.062,68.2062,68.0529,68.125,90931.0
2019-05-10 09:50:00,75.6,75.61,75.49,75.52,174770.0,68.1341,68.1431,68.0349,68.062,174770.0
2019-05-10 09:55:00,75.52,75.61,75.49,75.49,88841.0,68.062,68.1431,68.0349,68.0349,88841.0
2019-05-10 10:00:00,75.48,75.48,75.34,75.4,318328.0,68.0259,68.0259,67.8997,67.9538,318328.0
2019-05-10 10:05:00,75.4,75.4,75.25,75.34,440166.0,67.9538,67.9538,67.8186,67.8997,440166.0
2019-05-10 10:10:00,75.33,75.34,75.16,75.17,183551.0,67.8907,67.8997,67.7375,67.7465,183551.0
2019-05-10 10:15:00,75.16,75.16,75.03,75.16,365730.0,67.7375,67.7375,67.6203,67.7375,365730.0
2019-05-10 10:20:00,75.16,75.16,75.03,75.03,299124.0,67.7375,67.7375,67.6203,67.6203,299124.0
2019-05-10 10:25:00,75.02,75.12,75.02,75.1,259820.0,67.6113,67.7015,67.6113,67.6834,259820.0
2019-05-10 10:30:00,75.09,75.12,74.98,74.98,239446.0,67.6744,67.7015,67.5753,67.5753,239446.0
2019-05-10 10:35:00,74.98,74.98,74.85,74.91,317046.0,67.5753,67.5753,67.4581,67.5122,317046.0
2019-05-10 10:40:00,74.9,74.9,74.65,74.85,273119.0,67.5032,67.5032,67.2779,67.4581,273119.0
2019-05-10 10:45:00,74.85,74.95,74.84,74.89,97630.0,67.4581,67.5482,67.4491,67.4942,97630.0
2019-05-10 10:50:00,74.89,74.94,74.84,74.91,139108.0,67.4942,67.5392,67.4491,67.5122,139108.0
2019-05-10 10:55:00,74.91,74.98,74.8,74.8,134309.0,67.5122,67.5753,67.4131,67.4131,134309.0
2019-05-10 11:00:00,74.79,74.82,74.59,74.73,336343.0,67.404,67.4311,67.2238,67.35,336343.0
2019-05-10 11:05:00,74.73,74.86,74.72,74.78,178240.0,67.35,67.4671,67.341,67.395,178240.0
2019-05-10 11:10:00,74.78,74.85,74.78,74.82,242437.0,67.395,67.4581,67.395,67.4311,242437.0
2019-05-10 11:15:00,74.83,74.91,74.75,74.91,129818.0,67.4401,67.5122,67.368,67.5122,129818.0
2019-05-10 11:20:00,74.91,74.99,74.89,74.92,154772.0,67.5122,67.5843,67.4942,67.5212,154772.0
2019-05-10 11:25:00,74.92,74.97,74.8,74.8,88299.0,67.5212,67.5663,67.4131,67.4131,88299.0
2019-05-10 11:30:00,74.8,74.83,74.66,74.69,114070.0,67.4131,67.4401,67.2869,67.3139,114070.0
2019-05-10 11:35:00,74.69,74.93,74.67,74.86,138995.0,67.3139,67.5302,67.2959,67.4671,138995.0
2019-05-10 11:40:00,74.86,74.86,74.66,74.73,85849.0,67.4671,67.4671,67.2869,67.35,85849.0
2019-05-10 11:45:00,74.71,74.75,74.63,74.65,115790.0,67.3319,67.368,67.2598,67.2779,115790.0
2019-05-10 11:50:00,74.64,74.84,74.63,74.83,237112.0,67.2689,67.4491,67.2598,67.4401,237112.0
2019-05-10 11:55:00,74.82,74.9,74.71,74.81,253725.0,67.4311,67.5032,67.3319,67.4221,253725.0
2019-05-10 12:00:00,74.8,74.97,74.8,74.91,288290.0,67.4131,67.5663,67.4131,67.5122,288290.0
2019-05-10 12:05:00,74.92,74.94,74.81,74.82,79348.0,67.5212,67.5392,67.4221,67.4311,79348.0
2019-05-10 12:10:00,74.83,75.07,74.83,75.03,120231.0,67.4401,67.6564,67.4401,67.6203,120231.0
2019-05-10 12:15:00,75.03,75.22,75.03,75.18,202741.0,67.6203,67.7916,67.6203,67.7555,202741.0
2019-05-10 12:20:00,75.19,75.22,75.13,75.19,122990.0,67.7645,67.7916,67.7105,67.7645,122990.0
2019-05-10 12:25:00,75.19,75.34,75.17,75.29,323546.0,67.7645,67.8997,67.7465,67.8547,323546.0
2019-05-10 12:30:00,75.29,75.46,75.27,75.43,369826.0,67.8547,68.0079,67.8366,67.9808,369826.0
2019-05-10 12:35:00,75.43,75.43,75.33,75.35,211578.0,67.9808,67.9808,67.8907,67.9087,211578.0
2019-05-10 12:40:00,75.36,75.42,75.33,75.4,183812.0,67.9178,67.9718,67.8907,67.9538,183812.0
2019-05-10 12:45:00,75.4,75.4,75.27,75.28,63348.0,67.9538,67.9538,67.8366,67.8457,63348.0
2019-05-10 12:50:00,75.28,75.48,75.28,75.46,176480.0,67.8457,68.0259,67.8457,68.0079,176480.0
2019-05-10 12:55:00,75.46,75.5,75.41,75.41,83641.0,68.0079,68.0439,67.9628,67.9628,83641.0
2019-05-10 13:00:00,75.41,75.55,75.37,75.51,194646.0,67.9628,68.089,67.9268,68.0529,194646.0
2019-05-10 13:05:00,75.51,75.52,75.37,75.43,133396.0,68.0529,68.062,67.9268,67.9808,133396.0
2019-05-10 13:10:00,75.42,75.53,75.38,75.49,68270.0,67.9718,68.071,67.9358,68.0349,68270.0
2019-05-10 13:15:00,75.49,75.61,75.42,75.57,254527.0,68.0349,68.1431,67.9718,68.107,254527.0
2019-05-10 13:20:00,75.58,75.76,75.58,75.67,439572.0,68.116,68.2782,68.116,68.1971,439572.0
2019-05-10 13:25:00,75.66,75.7,75.61,75.63,101584.0,68.1881,68.2242,68.1431,68.1611,101584.0
2019-05-10 13:30:00,75.64,75.7,75.6,75.68,111332.0,68.1701,68.2242,68.1341,68.2062,111332.0
2019-05-10 13:35:00,75.67,75.7,75.61,75.62,64562.0,68.1971,68.2242,68.1431,68.1521,64562.0
2019-05-10 13:40:00,75.62,75.7,75.61,75.65,30169.0,68.1521,68.2242,68.1431,68.1791,30169.0
2019-05-10 13:45:00,75.64,75.84,75.64,75.79,149747.0,68.1701,68.3503,68.1701,68.3053,149747.0
2019-05-10 13:50:00,75.8,75.86,75.79,75.79,56314.0,68.3143,68.3684,68.3053,68.3053,56314.0
2019-05-10 13:55:00,75.79,75.81,75.75,75.78,55788.0,68.3053,68.3233,68.2692,68.2963,55788.0
2019-05-10 14:00:00,75.77,75.9,75.76,75.9,119018.0,68.2873,68.4044,68.2782,68.4044,119018.0
2019-05-10 14:05:00,75.9,75.91,75.86,75.9,96768.0,68.4044,68.4134,68.3684,68.4044,96768.0
2019-05-10 14:10:00,75.89,75.9,75.77,75.77,129587.0,68.3954,68.4044,68.2873,68.2873,129587.0
2019-05-10 14:15:00,75.77,75.78,75.64,75.65,115091.0,68.2873,68.2963,68.1701,68.1791,115091.0
2019-05-10 14:20:00,75.66,75.72,75.63,75.63,42172.0,68.1881,68.2422,68.1611,68.1611,42172.0
2019-05-10 14:25:00,75.63,75.7,75.57,75.69,74454.0,68.1611,68.2242,68.107,68.2152,74454.0
2019-05-10 14:30:00,75.69,75.74,75.67,75.73,87596.0,68.2152,68.2602,68.1971,68.2512,87596.0
2019-05-10 14:35:00,75.74,75.81,75.71,75.79,63624.0,68.2602,68.3233,68.2332,68.3053,63624.0
2019-05-10 14:40:00,75.8,75.85,75.78,75.79,34854.0,68.3143,68.3594,68.2963,68.3053,34854.0
2019-05-10 14:45:00,75.8,75.88,75.8,75.87,38679.0,68.3143,68.3864,68.3143,68.3774,38679.0
2019-05-10 14:50:00,75.87,76.05,75.86,75.99,163096.0,68.3774,68.5396,68.3684,68.4855,163096.0
2019-05-10 14:55:00,76.0,76.01,75.91,75.93,42428.0,68.4945,68.5036,68.4134,68.4315,42428.0
2019-05-10 15:00:00,75.94,76.04,75.94,76.04,127676.0,68.4405,68.5306,68.4405,68.5306,127676.0
2019-05-10 15:05:00,76.04,76.05,75.98,76.0,59986.0,68.5306,68.5396,68.4765,68.4945,59986.0
2019-05-10 15:10:00,76.01,76.07,75.96,76.07,82697.0,68.5036,68.5576,68.4585,68.5576,82697.0
2019-05-10 15:15:00,76.07,76.28,76.02,76.25,342081.0,68.5576,68.7469,68.5126,68.7199,342081.0
2019-05-10 15:20:00,76.24,76.36,76.23,76.33,405018.0,68.7108,68.819,68.7018,68.792,405018.0
2019-05-10 15:25:00,76.34,76.46,76.33,76.41,671284.0,68.801,68.9091,68.792,68.8641,671284.0
2019-05-10 15:30:00,76.41,76.42,76.17,76.19,486338.0,68.8641,68.8731,68.6478,68.6658,486338.0
2019-05-10 15:35:00,76.19,76.21,76.09,76.12,337680.0,68.6658,68.6838,68.5757,68.6027,337680.0
2019-05-10 15:40:00,76.12,76.12,76.01,76.07,310587.0,68.6027,68.6027,68.5036,68.5576,310587.0
2019-05-10 15:45:00,76.06,76.16,75.98,75.99,399516.0,68.5486,68.6387,68.4765,68.4855,399516.0
2019-05-10 15:50:00,75.99,76.07,75.99,76.05,482006.0,68.4855,68.5576,68.4855,68.5396,482006.0
2019-05-10 15:55:00,76.05,76.3,76.02,76.26,1384920.0,68.5396,68.7649,68.5126,68.7289,1384920.0
2019-05-13 09:30:00,74.5,74.64,74.4,74.61,698468.0,67.1427,67.2689,67.0526,67.2418,698468.0
2019-05-13 09:35:00,74.6,74.64,74.44,74.64,565695.0,67.2328,67.2689,67.0886,67.2689,565695.0
2019-05-13 09:40:00,74.63,74.79,74.59,74.64,516314.0,67.2598,67.404,67.2238,67.2689,516314.0
2019-05-13 09:45:00,74.63,74.75,74.57,74.6,386962.0,67.2598,67.368,67.2058,67.2328,386962.0
2019-05-13 09:50:00,74.6,74.6,74.34,74.42,195348.0,67.2328,67.2328,66.9985,67.0706,195348.0
2019-05-13 09:55:00,74.42,74.51,74.36,74.44,304097.0,67.0706,67.1517,67.0165,67.0886,304097.0
2019-05-13 10:00:00,74.43,74.43,74.18,74.2,212175.0,67.0796,67.0796,66.8543,66.8723,212175.0
2019-05-13 10:05:00,74.19,74.27,74.13,74.2,260193.0,66.8633,66.9354,66.8092,66.8723,260193.0
2019-05-13 10:10:00,74.19,74.24,74.14,74.24,193701.0,66.8633,66.9084,66.8182,66.9084,193701.0
2019-05-13 10:15:00,74.23,74.35,74.17,74.31,354633.0,66.8993,67.0075,66.8453,66.9714,354633.0
2019-05-13 10:20:00,74.3,74.32,74.23,74.31,100026.0,66.9624,66.9805,66.8993,66.9714,100026.0
2019-05-13 10:25:00,74.31,74.34,74.21,74.31,205586.0,66.9714,66.9985,66.8813,66.9714,205586.0
2019-05-13 10:30:00,74.3,74.35,74.24,74.29,849056.0,66.9624,67.0075,66.9084,66.9534,849056.0
2019-05-13 10:35:00,74.29,74.41,74.29,74.35,354274.0,66.9534,67.0616,66.9534,67.0075,354274.0
2019-05-13 10:40:00,74.38,74.47,74.34,74.44,97826.0,67.0345,67.1156,66.9985,67.0886,97826.0
2019-05-13 10:45:00,74.43,74.46,74.2,74.22,79344.0,67.0796,67.1066,66.8723,66.8903,79344.0
2019-05-13 10:50:00,74.21,74.24,74.14,74.18,225495.0,66.8813,66.9084,66.8182,66.8543,225495.0
2019-05-13 10:55:00,74.2,74.24,74.1,74.21,168525.0,66.8723,66.9084,66.7822,66.8813,168525.0
2019-05-13 11:00:00,74.22,74.28,74.01,74.03,113279.0,66.8903,66.9444,66.7011,66.7191,113279.0
2019-05-13 11:05:00,74.03,74.2,74.03,74.1,70898.0,66.7191,66.8723,66.7191,66.7822,70898.0
2019-05-13 11:10:00,74.1,74.2,74.06,74.17,70904.0,66.7822,66.8723,66.7461,66.8453,70904.0
2019-05-13 11:15:00,74.16,74.16,73.96,74.02,87290.0,66.8363,66.8363,66.656,66.7101,87290.0
2019-05-13 11:20:00,74.0,74.19,74.0,74.15,126191.0,66.6921,66.8633,66.6921,66.8272,126191.0
2019-05-13 11:25:00,74.17,74.17,74.05,74.06,93727.0,66.8453,66.8453,66.7371,66.7461,93727.0
2019-05-13 11:30:00,74.06,74.14,74.02,74.08,105688.0,66.7461,66.8182,66.7101,66.7642,105688.0
2019-05-13 11:35:00,74.08,74.08,73.94,73.96,152055.0,66.7642,66.7642,66.638,66.656,152055.0
2019-05-13 11:40:00,73.96,74.0,73.83,73.87,621751.0,66.656,66.6921,66.5388,66.5749,621751.0
2019-05-13 11:45:00,73.88,73.98,73.84,73.84,257155.0,66.5839,66.674,66.5479,66.5479,257155.0
2019-05-13 11:50:00,73.83,73.85,73.78,73.84,189034.0,66.5388,66.5569,66.4938,66.5479,189034.0
2019-05-13 11:55:00,73.83,74.0,73.81,73.98,572950.0,66.5388,66.6921,66.5208,66.674,572950.0
2019-05-13 12:00:00,73.99,73.99,73.86,73.92,136450.0,66.683,66.683,66.5659,66.62,136450.0
2019-05-13 12:05:00,73.91,73.95,73.75,73.81,254449.0,66.6109,66.647,66.4667,66.5208,254449.0
2019-05-13 12:10:00,73.82,73.88,73.79,73.81,177653.0,66.5298,66.5839,66.5028,66.5208,177653.0
2019-05-13 12:15:00,73.82,73.89,73.74,73.89,127652.0,66.5298,66.5929,66.4577,66.5929,127652.0
2019-05-13 12:20:00,73.87,73.94,73.85,73.85,93217.0,66.5749,66.638,66.5569,66.5569,93217.0
2019-05-13 12:25:00,73.84,73.84,73.73,73.82,79923.0,66.5479,66.5479,66.4487,66.5298,79923.0
2019-05-13 12:30:00,73.83,73.85,73.78,73.79,52507.0,66.5388,66.5569,66.4938,66.5028,52507.0
2019-05-13 12:35:00,73.79,73.95,73.79,73.86,121182.0,66.5028,66.647,66.5028,66.5659,121182.0
2019-05-13 12:40:00,73.86,73.86,73.78,73.81,80827.0,66.5659,66.5659,66.4938,66.5208,80827.0
2019-05-13 12:45:00,73.81,73.94,73.8,73.9,171104.0,66.5208,66.638,66.5118,66.6019,171104.0
2019-05-13 12:50:00,73.9,73.9,73.77,73.78,60467.0,66.6019,66.6019,66.4848,66.4938,60467.0
2019-05-13 12:55:00,73.77,73.78,73.68,73.71,91553.0,66.4848,66.4938,66.4037,66.4307,91553.0
2019-05-13 13:00:00,73.7,73.71,73.6,73.64,157659.0,66.4217,66.4307,66.3316,66.3676,157659.0
2019-05-13 13:05:00,73.63,73.73,73.63,73.64,77001.0,66.3586,66.4487,66.3586,66.3676,77001.0
2019-05-13 13:10:00,73.65,73.72,73.62,73.72,108170.0,66.3766,66.4397,66.3496,66.4397,108170.0
2019-05-13 13:15:00,73.72,73.76,73.63,73.64,161256.0,66.4397,66.4758,66.3586,66.3676,161256.0
2019-05-13 13:20:00,73.64,73.69,73.59,73.67,209019.0,66.3676,66.4127,66.3225,66.3946,209019.0
2019-05-13 13:25:00,73.68,73.74,73.65,73.68,34628.0,66.4037,66.4577,66.3766,66.4037,34628.0
2019-05-13 13:30:00,73.67,73.79,73.66,73.78,61956.0,66.3946,66.5028,66.3856,66.4938,61956.0
2019-05-13 13:35:00,73.78,74.01,73.77,73.95,462290.0,66.4938,66.7011,66.4848,66.647,462290.0
2019-05-13 13:40:00,73.94,73.99,73.87,73.87,67729.0,66.638,66.683,66.5749,66.5749,67729.0
2019-05-13 13:45:00,73.86,73.96,73.81,73.91,267303.0,66.5659,66.656,66.5208,66.6109,267303.0
2019-05-13 13:50:00,73.95,73.98,73.9,73.98,61087.0,66.647,66.674,66.6019,66.674,61087.0
2019-05-13 13:55:00,73.98,74.02,73.95,74.0,163702.0,66.674,66.7101,66.647,66.6921,163702.0
2019-05-13 14:00:00,74.01,74.06,73.97,74.05,91991.0,66.7011,66.7461,66.665,66.7371,91991.0
2019-05-13 14:05:00,74.05,74.16,74.0,74.04,358460.0,66.7371,66.8363,66.6921,66.7281,358460.0
2019-05-13 14:10:00,74.03,74.04,73.86,73.87,293574.0,66.7191,66.7281,66.5659,66.5749,293574.0
2019-05-13 14:15:00,73.87,73.92,73.85,73.89,65866.0,66.5749,66.62,66.5569,66.5929,65866.0
2019-05-13 14:20:00,73.89,74.06,73.89,74.06,321535.0,66.5929,66.7461,66.5929,66.7461,321535.0
2019-05-13 14:25:00,74.07,74.29,74.07,74.18,716073.0,66.7551,66.9534,66.7551,66.8543,716073.0
2019-05-13 14:30:00,74.18,74.23,74.13,74.15,136950.0,66.8543,66.8993,66.8092,66.8272,136950.0
2019-05-13 14:35:00,74.16,74.23,74.11,74.19,63856.0,66.8363,66.8993,66.7912,66.8633,63856.0
2019-05-13 14:40:00,74.19,74.24,74.02,74.09,134872.0,66.8633,66.9084,66.7101,66.7732,134872.0
2019-05-13 14:45:00,74.09,74.27,74.09,74.25,79781.0,66.7732,66.9354,66.7732,66.9174,79781.0
2019-05-13 14:50:00,74.25,74.4,74.25,74.35,94563.0,66.9174,67.0526,66.9174,67.0075,94563.0
2019-05-13 14:55:00,74.34,74.38,74.23,74.23,63061.0,66.9985,67.0345,66.8993,66.8993,63061.0
2019-05-13 15:00:00,74.23,74.35,74.16,74.19,469939.0,66.8993,67.0075,66.8363,66.8633,469939.0
2019-05-13 15:05:00,74.19,74.37,74.17,74.24,218349.0,66.8633,67.0255,66.8453,66.9084,218349.0
2019-05-13 15:10:00,74.24,74.3,74.14,74.14,107859.0,66.9084,66.9624,66.8182,66.8182,107859.0
2019-05-13 15:15:00,74.14,74.21,74.06,74.08,196436.0,66.8182,66.8813,66.7461,66.7642,196436.0
2019-05-13 15:20:00,74.08,74.11,73.99,73.99,295444.0,66.7642,66.7912,66.683,66.683,295444.0
2019-05-13 15:25:00,73.99,74.07,73.94,74.0,160596.0,66.683,66.7551,66.638,66.6921,160596.0
2019-05-13 15:30:00,73.99,74.0,73.87,73.95,226216.0,66.683,66.6921,66.5749,66.647,226216.0
2019-05-13 15:35:00,73.96,73.98,73.87,73.93,340957.0,66.656,66.674,66.5749,66.629,340957.0
2019-05-13 15:40:00,73.94,74.02,73.92,73.98,273389.0,66.638,66.7101,66.62,66.674,273389.0
2019-05-13 15:45:00,73.98,74.11,73.98,74.09,392916.0,66.674,66.7912,66.674,66.7732,392916.0
2019-05-13 15:50:00,74.09,74.13,73.98,74.11,467832.0,66.7732,66.8092,66.674,66.7912,467832.0
2019-05-13 15:55:00,74.11,74.18,74.04,74.09,1945730.0,66.7912,66.8543,66.7281,66.7732,1945730.0
2019-05-14 09:30:00,74.37,74.55,74.29,74.47,325945.0,67.0255,67.1877,66.9534,67.1156,325945.0
2019-05-14 09:35:00,74.46,74.5,74.4,74.4,236968.0,67.1066,67.1427,67.0526,67.0526,236968.0
2019-05-14 09:40:00,74.4,74.5,74.38,74.48,133999.0,67.0526,67.1427,67.0345,67.1247,133999.0
2019-05-14 09:45:00,74.5,74.53,74.31,74.31,353225.0,67.1427,67.1697,66.9714,66.9714,353225.0
2019-05-14 09:50:00,74.32,74.47,74.27,74.45,331686.0,66.9805,67.1156,66.9354,67.0976,331686.0
2019-05-14 09:55:00,74.46,74.52,74.41,74.44,82087.0,67.1066,67.1607,67.0616,67.0886,82087.0
2019-05-14 10:00:00,74.45,74.58,74.45,74.51,106026.0,67.0976,67.2148,67.0976,67.1517,106026.0
2019-05-14 10:05:00,74.51,74.61,74.5,74.57,91589.0,67.1517,67.2418,67.1427,67.2058,91589.0
2019-05-14 10:10:00,74.59,74.61,74.5,74.58,96244.0,67.2238,67.2418,67.1427,67.2148,96244.0
2019-05-14 10:15:00,74.59,74.73,74.58,74.67,237309.0,67.2238,67.35,67.2148,67.2959,237309.0
2019-05-14 10:20:00,74.68,74.79,74.68,74.76,119055.0,67.3049,67.404,67.3049,67.377,119055.0
2019-05-14 10:25:00,74.76,74.8,74.72,74.75,69088.0,67.377,67.4131,67.341,67.368,69088.0
2019-05-14 10:30:00,74.75,74.84,74.74,74.75,107785.0,67.368,67.4491,67.359,67.368,107785.0
2019-05-14 10:35:00,74.76,74.83,74.74,74.82,111001.0,67.377,67.4401,67.359,67.4311,111001.0
2019-05-14 10:40:00,74.82,74.9,74.79,74.85,97574.0,67.4311,67.5032,67.404,67.4581,97574.0
2019-05-14 10:45:00,74.85,74.88,74.8,74.81,74319.0,67.4581,67.4852,67.4131,67.4221,74319.0
2019-05-14 10:50:00,74.81,74.81,74.72,74.76,96980.0,67.4221,67.4221,67.341,67.377,96980.0
2019-05-14 10:55:00,74.77,74.83,74.76,74.81,108851.0,67.386,67.4401,67.377,67.4221,108851.0
2019-05-14 11:00:00,74.82,74.86,74.75,74.81,32880.0,67.4311,67.4671,67.368,67.4221,32880.0
2019-05-14 11:05:00,74.82,74.94,74.81,74.88,87536.0,67.4311,67.5392,67.4221,67.4852,87536.0
2019-05-14 11:10:00,74.87,74.98,74.87,74.96,38316.0,67.4761,67.5753,67.4761,67.5573,38316.0
2019-05-14 11:15:00,74.95,74.96,74.88,74.92,51839.0,67.5482,67.5573,67.4852,67.5212,51839.0
2019-05-14 11:20:00,74.92,75.04,74.89,75.01,197749.0,67.5212,67.6294,67.4942,67.6023,197749.0
2019-05-14 11:25:00,75.03,75.06,74.98,75.0,69749.0,67.6203,67.6474,67.5753,67.5933,69749.0
2019-05-14 11:30:00,75.0,75.06,74.97,75.05,45666.0,67.5933,67.6474,67.5663,67.6384,45666.0
2019-05-14 11:35:00,75.06,75.16,75.05,75.15,84533.0,67.6474,67.7375,67.6384,67.7285,84533.0
2019-05-14 11:40:00,75.14,75.18,75.09,75.11,101630.0,67.7195,67.7555,67.6744,67.6924,101630.0
2019-05-14 11:45:00,75.11,75.21,75.11,75.21,42109.0,67.6924,67.7826,67.6924,67.7826,42109.0
2019-05-14 11:50:00,75.21,75.23,75.17,75.19,59230.0,67.7826,67.8006,67.7465,67.7645,59230.0
2019-05-14 11:55:00,75.2,75.24,75.13,75.16,130666.0,67.7736,67.8096,67.7105,67.7375,130666.0
2019-05-14 12:00:00,75.16,75.21,75.14,75.21,61587.0,67.7375,67.7826,67.7195,67.7826,61587.0
2019-05-14 12:05:00,75.2,75.22,75.13,75.14,32529.0,67.7736,67.7916,67.7105,67.7195,32529.0
2019-05-14 12:10:00,75.15,75.2,75.11,75.15,120746.0,67.7285,67.7736,67.6924,67.7285,120746.0
2019-05-14 12:15:00,75.15,75.15,75.03,75.05,136178.0,67.7285,67.7285,67.6203,67.6384,136178.0
2019-05-14 12:20:00,75.05,75.09,75.03,75.07,88894.0,67.6384,67.6744,67.6203,67.6564,88894.0
2019-05-14 12:25:00,75.06,75.1,75.02,75.02,67257.0,67.6474,67.6834,67.6113,67.6113,67257.0
2019-05-14 12:30:00,75.03,75.05,74.98,75.04,21185.0,67.6203,67.6384,67.5753,67.6294,21185.0
2019-05-14 12:35:00,75.03,75.1,75.03,75.09,19512.0,67.6203,67.6834,67.6203,67.6744,19512.0
2019-05-14 12:40:00,75.1,75.14,75.08,75.1,35676.0,67.6834,67.7195,67.6654,67.6834,35676.0
2019-05-14 12:45:00,75.11,75.15,75.07,75.14,75133.0,67.6924,67.7285,67.6564,67.7195,75133.0
2019-05-14 12:50:00,75.14,75.17,75.11,75.16,26007.0,67.7195,67.7465,67.6924,67.7375,26007.0
2019-05-14 12:55:00,75.16,75.17,75.12,75.13,24760.0,67.7375,67.7465,67.7015,67.7105,24760.0
2019-05-14 13:00:00,75.13,75.19,75.12,75.18,28680.0,67.7105,67.7645,67.7015,67.7555,28680.0
2019-05-14 13:05:00,75.17,75.2,75.16,75.19,17740.0,67.7465,67.7736,67.7375,67.7645,17740.0
2019-05-14 13:10:00,75.19,75.3,75.19,75.3,48291.0,67.7645,67.8637,67.7645,67.8637,48291.0
2019-05-14 13:15:00,75.3,75.3,75.23,75.25,18977.0,67.8637,67.8637,67.8006,67.8186,18977.0
2019-05-14 13:20:00,75.26,75.36,75.25,75.34,39743.0,67.8276,67.9178,67.8186,67.8997,39743.0
2019-05-14 13:25:00,75.34,75.35,75.29,75.3,56155.0,67.8997,67.9087,67.8547,67.8637,56155.0
2019-05-14 13:30:00,75.31,75.37,75.3,75.35,12452.0,67.8727,67.9268,67.8637,67.9087,12452.0
2019-05-14 13:35:00,75.36,75.38,75.35,75.37,21790.0,67.9178,67.9358,67.9087,67.9268,21790.0
2019-05-14 13:40:00,75.38,75.4,75.34,75.37,496248.0,67.9358,67.9538,67.8997,67.9268,496248.0
2019-05-14 13:45:00,75.37,75.39,75.35,75.39,44284.0,67.9268,67.9448,67.9087,67.9448,44284.0
2019-05-14 13:50:00,75.39,75.44,75.37,75.39,28494.0,67.9448,67.9899,67.9268,67.9448,28494.0
2019-05-14 13:55:00,75.38,75.39,75.35,75.35,50725.0,67.9358,67.9448,67.9087,67.9087,50725.0
2019-05-14 14:00:00,75.35,75.38,75.26,75.26,367425.0,67.9087,67.9358,67.8276,67.8276,367425.0
2019-05-14 14:05:00,75.25,75.31,75.19,75.3,68334.0,67.8186,67.8727,67.7645,67.8637,68334.0
2019-05-14 14:10:00,75.3,75.32,75.26,75.3,229130.0,67.8637,67.8817,67.8276,67.8637,229130.0
2019-05-14 14:15:00,75.3,75.36,75.3,75.33,29650.0,67.8637,67.9178,67.8637,67.8907,29650.0
2019-05-14 14:20:00,75.33,75.37,75.32,75.32,38287.0,67.8907,67.9268,67.8817,67.8817,38287.0
2019-05-14 14:25:00,75.32,75.38,75.29,75.33,43980.0,67.8817,67.9358,67.8547,67.8907,43980.0
2019-05-14 14:30:00,75.33,75.34,75.27,75.31,41537.0,67.8907,67.8997,67.8366,67.8727,41537.0
2019-05-14 14:35:00,75.3,75.34,75.29,75.33,36906.0,67.8637,67.8997,67.8547,67.8907,36906.0
2019-05-14 14:40:00,75.33,75.36,75.32,75.33,85219.0,67.8907,67.9178,67.8817,67.8907,85219.0
2019-05-14 14:45:00,75.32,75.32,75.11,75.14,172849.0,67.8817,67.8817,67.6924,67.7195,172849.0
2019-05-14 14:50:00,75.13,75.15,75.04,75.06,227491.0,67.7105,67.7285,67.6294,67.6474,227491.0
2019-05-14 14:55:00,75.07,75.18,75.06,75.16,69655.0,67.6564,67.7555,67.6474,67.7375,69655.0
2019-05-14 15:00:00,75.16,75.23,75.12,75.22,200069.0,67.7375,67.8006,67.7015,67.7916,200069.0
2019-05-14 15:05:00,75.21,75.3,75.16,75.28,105224.0,67.7826,67.8637,67.7375,67.8457,105224.0
2019-05-14 15:10:00,75.28,75.29,75.18,75.23,78188.0,67.8457,67.8547,67.7555,67.8006,78188.0
2019-05-14 15:15:00,75.23,75.24,75.17,75.22,58336.0,67.8006,67.8096,67.7465,67.7916,58336.0
2019-05-14 15:20:00,75.23,75.25,75.18,75.22,52187.0,67.8006,67.8186,67.7555,67.7916,52187.0
2019-05-14 15:25:00,75.22,75.29,75.21,75.21,71987.0,67.7916,67.8547,67.7826,67.7826,71987.0
2019-05-14 15:30:00,75.21,75.21,75.0,75.02,147366.0,67.7826,67.7826,67.5933,67.6113,147366.0
2019-05-14 15:35:00,75.03,75.08,75.0,75.06,110962.0,67.6203,67.6654,67.5933,67.6474,110962.0
2019-05-14 15:40:00,75.06,75.11,75.03,75.03,90137.0,67.6474,67.6924,67.6203,67.6203,90137.0
2019-05-14 15:45:00,75.02,75.06,74.94,75.02,198274.0,67.6113,67.6474,67.5392,67.6113,198274.0
2019-05-14 15:50:00,75.02,75.03,74.88,74.99,1832382.0,67.6113,67.6203,67.4852,67.5843,1832382.0
2019-05-14 15:55:00,74.99,75.02,74.85,74.89,928163.0,67.5843,67.6113,67.4581,67.4942,928163.0
2019-05-15 09:30:00,74.2,74.34,74.04,74.22,601274.0,66.8723,66.9985,66.7281,66.8903,601274.0
2019-05-15 09:35:00,74.22,74.34,74.16,74.29,332291.0,66.8903,66.9985,66.8363,66.9534,332291.0
2019-05-15 09:40:00,74.29,74.32,74.13,74.18,228210.0,66.9534,66.9805,66.8092,66.8543,228210.0
2019-05-15 09:45:00,74.19,74.27,74.17,74.23,442608.0,66.8633,66.9354,66.8453,66.8993,442608.0
2019-05-15 09:50:00,74.22,74.31,74.14,74.25,526305.0,66.8903,66.9714,66.8182,66.9174,526305.0
2019-05-15 09:55:00,74.26,74.32,74.18,74.24,246773.0,66.9264,66.9805,66.8543,66.9084,246773.0
2019-05-15 10:00:00,74.24,74.26,74.11,74.12,143008.0,66.9084,66.9264,66.7912,66.8002,143008.0
2019-05-15 10:05:00,74.13,74.18,74.03,74.14,67399.0,66.8092,66.8543,66.7191,66.8182,67399.0
2019-05-15 10:10:00,74.15,74.57,74.09,74.56,670228.0,66.8272,67.2058,66.7732,67.1968,670228.0
2019-05-15 10:15:00,74.57,74.65,74.43,74.5,443583.0,67.2058,67.2779,67.0796,67.1427,443583.0
2019-05-15 10:20:00,74.5,74.55,74.42,74.48,315205.0,67.1427,67.1877,67.0706,67.1247,315205.0
2019-05-15 10:25:00,74.49,74.69,74.48,74.66,230595.0,67.1337,67.3139,67.1247,67.2869,230595.0
2019-05-15 10:30:00,74.66,74.73,74.6,74.64,87272.0,67.2869,67.35,67.2328,67.2689,87272.0
2019-05-15 10:35:00,74.66,74.7,74.6,74.61,67107.0,67.2869,67.3229,67.2328,67.2418,67107.0
2019-05-15 10:40:00,74.61,74.74,74.61,74.69,68728.0,67.2418,67.359,67.2418,67.3139,68728.0
2019-05-15 10:45:00,74.69,74.75,74.64,74.75,84976.0,67.3139,67.368,67.2689,67.368,84976.0
2019-05-15 10:50:00,74.76,74.86,74.74,74.8,289969.0,67.377,67.4671,67.359,67.4131,289969.0
2019-05-15 10:55:00,74.81,74.85,74.69,74.78,369337.0,67.4221,67.4581,67.3139,67.395,369337.0
2019-05-15 11:00:00,74.79,74.8,74.67,74.74,111371.0,67.404,67.4131,67.2959,67.359,111371.0
2019-05-15 11:05:00,74.74,74.78,74.71,74.76,69492.0,67.359,67.395,67.3319,67.377,69492.0
2019-05-15 11:10:00,74.75,74.83,74.73,74.79,67094.0,67.368,67.4401,67.35,67.404,67094.0
2019-05-15 11:15:00,74.78,74.81,74.69,74.78,44986.0,67.395,67.4221,67.3139,67.395,44986.0
2019-05-15 11:20:00,74.78,74.86,74.76,74.83,55338.0,67.395,67.4671,67.377,67.4401,55338.0
2019-05-15 11:25:00,74.83,74.99,74.83,74.95,106926.0,67.4401,67.5843,67.4401,67.5482,106926.0
2019-05-15 11:30:00,74.95,74.96,74.85,74.92,60908.0,67.5482,67.5573,67.4581,67.5212,60908.0
2019-05-15 11:35:00,74.93,74.94,74.89,74.91,35211.0,67.5302,67.5392,67.4942,67.5122,35211.0
2019-05-15 11:40:00,74.92,75.03,74.91,75.02,43351.0,67.5212,67.6203,67.5122,67.6113,43351.0
2019-05-15 11:45:00,75.02,75.03,74.96,74.98,42880.0,67.6113,67.6203,67.5573,67.5753,42880.0
2019-05-15 11:50:00,74.99,75.11,74.98,75.06,82845.0,67.5843,67.6924,67.5753,67.6474,82845.0
2019-05-15 11:55:00,75.06,75.18,75.06,75.15,51124.0,67.6474,67.7555,67.6474,67.7285,51124.0
2019-05-15 12:00:00,75.15,75.2,75.14,75.15,66196.0,67.7285,67.7736,67.7195,67.7285,66196.0
2019-05-15 12:05:00,75.16,75.23,75.11,75.14,84463.0,67.7375,67.8006,67.6924,67.7195,84463.0
2019-05-15 12:10:00,75.15,75.15,75.06,75.1,44581.0,67.7285,67.7285,67.6474,67.6834,44581.0
2019-05-15 12:15:00,75.1,75.1,75.01,75.01,71331.0,67.6834,67.6834,67.6023,67.6023,71331.0
2019-05-15 12:20:00,75.01,75.07,74.96,74.97,189093.0,67.6023,67.6564,67.5573,67.5663,189093.0
2019-05-15 12:25:00,74.96,74.99,74.88,74.91,410876.0,67.5573,67.5843,67.4852,67.5122,410876.0
2019-05-15 12:30:00,74.94,75.01,74.91,74.98,42600.0,67.5392,67.6023,67.5122,67.5753,42600.0
2019-05-15 12:35:00,74.97,74.97,74.91,74.95,40093.0,67.5663,67.5663,67.5122,67.5482,40093.0
2019-05-15 12:40:00,74.94,75.0,74.94,75.0,33281.0,67.5392,67.5933,67.5392,67.5933,33281.0
2019-05-15 12:45:00,75.01,75.03,74.98,75.02,34524.0,67.6023,67.6203,67.5753,67.6113,34524.0
2019-05-15 12:50:00,75.02,75.02,74.94,74.95,87700.0,67.6113,67.6113,67.5392,67.5482,87700.0
2019-05-15 12:55:00,74.95,74.96,74.85,74.91,67835.0,67.5482,67.5573,67.4581,67.5122,67835.0
2019-05-15 13:00:00,74.91,74.95,74.9,74.93,24727.0,67.5122,67.5482,67.5032,67.5302,24727.0
2019-05-15 13:05:00,74.94,74.96,74.88,74.89,51394.0,67.5392,67.5573,67.4852,67.4942,51394.0
2019-05-15 13:10:00,74.89,74.94,74.88,74.9,18213.0,67.4942,67.5392,67.4852,67.5032,18213.0
2019-05-15 13:15:00,74.89,74.93,74.84,74.85,43767.0,67.4942,67.5302,67.4491,67.4581,43767.0
2019-05-15 13:20:00,74.85,74.87,74.79,74.81,41541.0,67.4581,67.4761,67.404,67.4221,41541.0
2019-05-15 13:25:00,74.82,74.85,74.81,74.83,25182.0,67.4311,67.4581,67.4221,67.4401,25182.0
2019-05-15 13:30:00,74.83,74.91,74.83,74.91,37794.0,67.4401,67.5122,67.4401,67.5122,37794.0
2019-05-15 13:35:00,74.9,74.94,74.87,74.93,135892.0,67.5032,67.5392,67.4761,67.5302,135892.0
2019-05-15 13:40:00,74.93,74.93,74.88,74.9,42627.0,67.5302,67.5302,67.4852,67.5032,42627.0
2019-05-15 13:45:00,74.91,74.98,74.9,74.97,81180.0,67.5122,67.5753,67.5032,67.5663,81180.0
2019-05-15 13:50:00,74.97,74.98,74.93,74.96,56056.0,67.5663,67.5753,67.5302,67.5573,56056.0
2019-05-15 13:55:00,74.96,75.01,74.95,75.01,46268.0,67.5573,67.6023,67.5482,67.6023,46268.0
2019-05-15 14:00:00,75.0,75.07,75.0,75.06,33316.0,67.5933,67.6564,67.5933,67.6474,33316.0
2019-05-15 14:05:00,75.06,75.09,75.04,75.07,57666.0,67.6474,67.6744,67.6294,67.6564,57666.0
2019-05-15 14:10:00,75.07,75.1,75.05,75.09,53557.0,67.6564,67.6834,67.6384,67.6744,53557.0
2019-05-15 14:15:00,75.09,75.1,75.04,75.07,37852.0,67.6744,67.6834,67.6294,67.6564,37852.0
2019-05-15 14:20:00,75.08,75.14,75.07,75.13,438482.0,67.6654,67.7195,67.6564,67.7105,438482.0
2019-05-15 14:25:00,75.14,75.15,75.11,75.14,283188.0,67.7195,67.7285,67.6924,67.7195,283188.0
2019-05-15 14:30:00,75.13,75.16,75.12,75.13,95065.0,67.7105,67.7375,67.7015,67.7105,95065.0
2019-05-15 14:35:00,75.14,75.17,75.12,75.17,35562.0,67.7195,67.7465,67.7015,67.7465,35562.0
2019-05-15 14:40:00,75.17,75.18,75.14,75.17,39706.0,67.7465,67.7555,67.7195,67.7465,39706.0
2019-05-15 14:45:00,75.16,75.2,75.16,75.19,35103.0,67.7375,67.7736,67.7375,67.7645,35103.0
2019-05-15 14:50:00,75.19,75.23,75.12,75.13,48555.0,67.7645,67.8006,67.7015,67.7105,48555.0
2019-05-15 14:55:00,75.14,75.15,75.1,75.14,174715.0,67.7195,67.7285,67.6834,67.7195,174715.0
2019-05-15 15:00:00,75.14,75.19,75.1,75.11,71899.0,67.7195,67.7645,67.6834,67.6924,71899.0
2019-05-15 15:05:00,75.1,75.16,75.1,75.14,33219.0,67.6834,67.7375,67.6834,67.7195,33219.0
2019-05-15 15:10:00,75.15,75.19,75.13,75.14,60583.0,67.7285,67.7645,67.7105,67.7195,60583.0
2019-05-15 15:15:00,75.15,75.18,75.14,75.18,37910.0,67.7285,67.7555,67.7195,67.7555,37910.0
2019-05-15 15:20:00,75.19,75.26,75.17,75.26,142260.0,67.7645,67.8276,67.7465,67.8276,142260.0
2019-05-15 15:25:00,75.25,75.28,75.23,75.26,341524.0,67.8186,67.8457,67.8006,67.8276,341524.0
2019-05-15 15:30:00,75.26,75.28,75.17,75.19,148849.0,67.8276,67.8457,67.7465,67.7645,148849.0
2019-05-15 15:35:00,75.19,75.2,75.09,75.12,164176.0,67.7645,67.7736,67.6744,67.7015,164176.0
2019-05-15 15:40:00,75.13,75.13,75.08,75.1,90945.0,67.7105,67.7105,67.6654,67.6834,90945.0
2019-05-15 15:45:00,75.1,75.1,75.02,75.03,152088.0,67.6834,67.6834,67.6113,67.6203,152088.0
2019-05-15 15:50:00,75.02,75.1,75.02,75.09,240374.0,67.6113,67.6834,67.6113,67.6744,240374.0
2019-05-15 15:55:00,75.09,75.1,74.96,74.99,570126.0,67.6744,67.6834,67.5573,67.5843,570126.0
2019-05-16 09:30:00,75.31,75.31,75.16,75.29,208146.0,67.8727,67.8727,67.7375,67.8547,208146.0
2019-05-16 09:35:00,75.28,75.3,75.17,75.27,109184.0,67.8457,67.8637,67.7465,67.8366,109184.0
2019-05-16 09:40:00,75.27,75.38,75.24,75.37,81983.0,67.8366,67.9358,67.8096,67.9268,81983.0
2019-05-16 09:45:00,75.37,75.42,75.31,75.4,73331.0,67.9268,67.9718,67.8727,67.9538,73331.0
2019-05-16 09:50:00,75.4,75.51,75.37,75.47,141663.0,67.9538,68.0529,67.9268,68.0169,141663.0
2019-05-16 09:55:00,75.47,75.58,75.42,75.54,105504.0,68.0169,68.116,67.9718,68.08,105504.0
2019-05-16 10:00:00,75.54,75.62,75.54,75.59,70522.0,68.08,68.1521,68.08,68.125,70522.0
2019-05-16 10:05:00,75.58,75.61,75.55,75.57,102198.0,68.116,68.1431,68.089,68.107,102198.0
2019-05-16 10:10:00,75.57,75.61,75.5,75.53,104610.0,68.107,68.1431,68.0439,68.071,104610.0
2019-05-16 10:15:00,75.53,75.65,75.52,75.64,56739.0,68.071,68.1791,68.062,68.1701,56739.0
2019-05-16 10:20:00,75.64,75.65,75.56,75.6,56015.0,68.1701,68.1791,68.098,68.1341,56015.0
2019-05-16 10:25:00,75.59,75.63,75.57,75.62,94068.0,68.125,68.1611,68.107,68.1521,94068.0
2019-05-16 10:30:00,75.62,75.64,75.48,75.5,102983.0,68.1521,68.1701,68.0259,68.0439,102983.0
2019-05-16 10:35:00,75.5,75.54,75.49,75.5,27396.0,68.0439,68.08,68.0349,68.0439,27396.0
2019-05-16 10:40:00,75.5,75.61,75.5,75.54,51109.0,68.0439,68.1431,68.0439,68.08,51109.0
2019-05-16 10:45:00,75.55,75.57,75.49,75.56,52672.0,68.089,68.107,68.0349,68.098,52672.0
2019-05-16 10:50:00,75.56,75.65,75.53,75.62,124036.0,68.098,68.1791,68.071,68.1521,124036.0
2019-05-16 10:55:00,75.63,75.68,75.61,75.67,56150.0,68.1611,68.2062,68.1431,68.1971,56150.0
2019-05-16 11:00:00,75.67,75.68,75.58,75.58,70739.0,68.1971,68.2062,68.116,68.116,70739.0
2019-05-16 11:05:00,75.58,75.64,75.57,75.59,71935.0,68.116,68.1701,68.107,68.125,71935.0
2019-05-16 11:10:00,75.59,75.63,75.57,75.62,78014.0,68.125,68.1611,68.107,68.1521,78014.0
2019-05-16 11:15:00,75.62,75.68,75.58,75.67,79973.0,68.1521,68.2062,68.116,68.1971,79973.0
2019-05-16 11:20:00,75.67,75.75,75.66,75.67,55227.0,68.1971,68.2692,68.1881,68.1971,55227.0
2019-05-16 11:25:00,75.68,75.75,75.68,75.73,78363.0,68.2062,68.2692,68.2062,68.2512,78363.0
2019-05-16 11:30:00,75.72,75.77,75.7,75.76,88089.0,68.2422,68.2873,68.2242,68.2782,88089.0
2019-05-16 11:35:00,75.77,75.82,75.75,75.8,35080.0,68.2873,68.3323,68.2692,68.3143,35080.0
2019-05-16 11:40:00,75.79,75.89,75.77,75.89,64968.0,68.3053,68.3954,68.2873,68.3954,64968.0
2019-05-16 11:45:00,75.9,75.9,75.81,75.82,35557.0,68.4044,68.4044,68.3233,68.3323,35557.0
2019-05-16 11:50:00,75.82,75.86,75.77,75.79,44209.0,68.3323,68.3684,68.2873,68.3053,44209.0
2019-05-16 11:55:00,75.8,75.82,75.79,75.81,27332.0,68.3143,68.3323,68.3053,68.3233,27332.0
2019-05-16 12:00:00,75.82,75.88,75.8,75.83,322952.0,68.3323,68.3864,68.3143,68.3413,322952.0
2019-05-16 12:05:00,75.83,75.84,75.8,75.82,37476.0,68.3413,68.3503,68.3143,68.3323,37476.0
2019-05-16 12:10:00,75.83,75.86,75.81,75.85,25514.0,68.3413,68.3684,68.3233,68.3594,25514.0
2019-05-16 12:15:00,75.85,75.91,75.82,75.89,107910.0,68.3594,68.4134,68.3323,68.3954,107910.0
2019-05-16 12:20:00,75.88,75.89,75.83,75.86,36434.0,68.3864,68.3954,68.3413,68.3684,36434.0
2019-05-16 12:25:00,75.85,75.87,75.82,75.82,27793.0,68.3594,68.3774,68.3323,68.3323,27793.0
2019-05-16 12:30:00,75.82,75.87,75.81,75.86,45219.0,68.3323,68.3774,68.3233,68.3684,45219.0
2019-05-16 12:35:00,75.86,75.86,75.79,75.82,62499.0,68.3684,68.3684,68.3053,68.3323,62499.0
2019-05-16 12:40:00,75.82,75.84,75.77,75.79,361440.0,68.3323,68.3503,68.2873,68.3053,361440.0
2019-05-16 12:45:00,75.79,75.81,75.76,75.77,134357.0,68.3053,68.3233,68.2782,68.2873,134357.0
2019-05-16 12:50:00,75.77,75.78,75.71,75.74,54171.0,68.2873,68.2963,68.2332,68.2602,54171.0
2019-05-16 12:55:00,75.74,75.77,75.73,75.74,56120.0,68.2602,68.2873,68.2512,68.2602,56120.0
2019-05-16 13:00:00,75.75,75.8,75.69,75.71,60654.0,68.2692,68.3143,68.2152,68.2332,60654.0
2019-05-16 13:05:00,75.71,75.77,75.68,75.75,112129.0,68.2332,68.2873,68.2062,68.2692,112129.0
2019-05-16 13:10:00,75.76,75.81,75.75,75.78,18508.0,68.2782,68.3233,68.2692,68.2963,18508.0
2019-05-16 13:15:00,75.78,75.82,75.78,75.81,13645.0,68.2963,68.3323,68.2963,68.3233,13645.0
2019-05-16 13:20:00,75.81,75.82,75.77,75.78,17177.0,68.3233,68.3323,68.2873,68.2963,17177.0
2019-05-16 13:25:00,75.77,75.81,75.77,75.78,13625.0,68.2873,68.3233,68.2873,68.2963,13625.0
2019-05-16 13:30:00,75.77,75.78,75.73,75.75,117581.0,68.2873,68.2963,68.2512,68.2692,117581.0
2019-05-16 13:35:00,75.75,75.77,75.71,75.72,24773.0,68.2692,68.2873,68.2332,68.2422,24773.0
2019-05-16 13:40:00,75.71,75.72,75.66,75.67,25137.0,68.2332,68.2422,68.1881,68.1971,25137.0
2019-05-16 13:45:00,75.67,75.7,75.62,75.65,106957.0,68.1971,68.2242,68.1521,68.1791,106957.0
2019-05-16 13:50:00,75.64,75.7,75.61,75.67,150864.0,68.1701,68.2242,68.1431,68.1971,150864.0
2019-05-16 13:55:00,75.66,75.72,75.64,75.69,20632.0,68.1881,68.2422,68.1701,68.2152,20632.0
2019-05-16 14:00:00,75.68,75.74,75.67,75.7,53230.0,68.2062,68.2602,68.1971,68.2242,53230.0
2019-05-16 14:05:00,75.71,75.74,75.68,75.68,19225.0,68.2332,68.2602,68.2062,68.2062,19225.0
2019-05-16 14:10:00,75.68,75.71,75.64,75.7,27649.0,68.2062,68.2332,68.1701,68.2242,27649.0
2019-05-16 14:15:00,75.7,75.73,75.69,75.72,35626.0,68.2242,68.2512,68.2152,68.2422,35626.0
2019-05-16 14:20:00,75.72,75.78,75.7,75.78,40678.0,68.2422,68.2963,68.2242,68.2963,40678.0
2019-05-16 14:25:00,75.78,75.81,75.76,75.81,72433.0,68.2963,68.3233,68.2782,68.3233,72433.0
2019-05-16 14:30:00,75.81,75.81,75.76,75.78,22922.0,68.3233,68.3233,68.2782,68.2963,22922.0
2019-05-16 14:35:00,75.78,75.81,75.77,75.81,47445.0,68.2963,68.3233,68.2873,68.3233,47445.0
2019-05-16 14:40:00,75.81,75.82,75.76,75.78,25680.0,68.3233,68.3323,68.2782,68.2963,25680.0
2019-05-16 14:45:00,75.78,75.8,75.76,75.77,25892.0,68.2963,68.3143,68.2782,68.2873,25892.0
2019-05-16 14:50:00,75.76,75.77,75.65,75.65,29515.0,68.2782,68.2873,68.1791,68.1791,29515.0
2019-05-16 14:55:00,75.65,75.69,75.62,75.69,46477.0,68.1791,68.2152,68.1521,68.2152,46477.0
2019-05-16 15:00:00,75.68,75.68,75.59,75.63,54143.0,68.2062,68.2062,68.125,68.1611,54143.0
2019-05-16 15:05:00,75.63,75.65,75.53,75.57,125132.0,68.1611,68.1791,68.071,68.107,125132.0
2019-05-16 15:10:00,75.56,75.66,75.56,75.6,103911.0,68.098,68.1881,68.098,68.1341,103911.0
2019-05-16 15:15:00,75.6,75.61,75.54,75.56,116847.0,68.1341,68.1431,68.08,68.098,116847.0
2019-05-16 15:20:00,75.57,75.72,75.57,75.72,87515.0,68.107,68.2422,68.107,68.2422,87515.0
2019-05-16 15:25:00,75.71,75.75,75.69,75.74,59179.0,68.2332,68.2692,68.2152,68.2602,59179.0
2019-05-16 15:30:00,75.75,75.75,75.64,75.72,92941.0,68.2692,68.2692,68.1701,68.2422,92941.0
2019-05-16 15:35:00,75.71,75.73,75.64,75.66,99806.0,68.2332,68.2512,68.1701,68.1881,99806.0
2019-05-16 15:40:00,75.66,75.67,75.53,75.56,154212.0,68.1881,68.1971,68.071,68.098,154212.0
2019-05-16 15:45:00,75.56,75.61,75.54,75.59,407607.0,68.098,68.1431,68.08,68.125,407607.0
2019-05-16 15:50:00,75.59,75.65,75.54,75.62,398660.0,68.125,68.1791,68.08,68.1521,398660.0
2019-05-16 15:55:00,75.62,75.68,75.59,75.66,616421.0,68.1521,68.2062,68.125,68.1881,616421.0
2019-05-17 09:30:00,74.84,75.1,74.8,75.0,419163.0,67.4491,67.6834,67.4131,67.5933,419163.0
2019-05-17 09:35:00,74.99,75.11,74.98,75.1,285624.0,67.5843,67.6924,67.5753,67.6834,285624.0
2019-05-17 09:40:00,75.12,75.18,75.02,75.04,178756.0,67.7015,67.7555,67.6113,67.6294,178756.0
2019-05-17 09:45:00,75.05,75.12,75.03,75.05,139668.0,67.6384,67.7015,67.6203,67.6384,139668.0
2019-05-17 09:50:00,75.04,75.04,74.82,74.88,134134.0,67.6294,67.6294,67.4311,67.4852,134134.0
2019-05-17 09:55:00,74.88,74.98,74.86,74.96,281916.0,67.4852,67.5753,67.4671,67.5573,281916.0
2019-05-17 10:00:00,74.95,75.1,74.91,74.94,190157.0,67.5482,67.6834,67.5122,67.5392,190157.0
2019-05-17 10:05:00,74.93,75.01,74.88,74.96,241333.0,67.5302,67.6023,67.4852,67.5573,241333.0
2019-05-17 10:10:00,74.96,75.0,74.84,74.88,112456.0,67.5573,67.5933,67.4491,67.4852,112456.0
2019-05-17 10:15:00,74.87,75.04,74.85,75.0,141886.0,67.4761,67.6294,67.4581,67.5933,141886.0
2019-05-17 10:20:00,75.01,75.11,75.01,75.09,198365.0,67.6023,67.6924,67.6023,67.6744,198365.0
2019-05-17 10:25:00,75.09,75.14,75.04,75.09,402182.0,67.6744,67.7195,67.6294,67.6744,402182.0
2019-05-17 10:30:00,75.09,75.14,75.07,75.13,64785.0,67.6744,67.7195,67.6564,67.7105,64785.0
2019-05-17 10:35:00,75.13,75.13,75.01,75.06,116059.0,67.7105,67.7105,67.6023,67.6474,116059.0
2019-05-17 10:40:00,75.07,75.15,75.06,75.12,82977.0,67.6564,67.7285,67.6474,67.7015,82977.0
2019-05-17 10:45:00,75.12,75.16,75.1,75.16,45891.0,67.7015,67.7375,67.6834,67.7375,45891.0
2019-05-17 10:50:00,75.17,75.35,75.17,75.34,90995.0,67.7465,67.9087,67.7465,67.8997,90995.0
2019-05-17 10:55:00,75.34,75.52,75.34,75.42,173787.0,67.8997,68.062,67.8997,67.9718,173787.0
2019-05-17 11:00:00,75.42,75.51,75.42,75.45,59497.0,67.9718,68.0529,67.9718,67.9989,59497.0
2019-05-17 11:05:00,75.46,75.6,75.46,75.57,137723.0,68.0079,68.1341,68.0079,68.107,137723.0
2019-05-17 11:10:00,75.58,75.63,75.57,75.61,98231.0,68.116,68.1611,68.107,68.1431,98231.0
2019-05-17 11:15:00,75.62,75.64,75.55,75.56,79000.0,68.1521,68.1701,68.089,68.098,79000.0
2019-05-17 11:20:00,75.57,75.6,75.52,75.59,68075.0,68.107,68.1341,68.062,68.125,68075.0
2019-05-17 11:25:00,75.59,75.6,75.55,75.57,93031.0,68.125,68.1341,68.089,68.107,93031.0
2019-05-17 11:30:00,75.57,75.59,75.48,75.52,127593.0,68.107,68.125,68.0259,68.062,127593.0
2019-05-17 11:35:00,75.52,75.52,75.45,75.46,47370.0,68.062,68.062,67.9989,68.0079,47370.0
2019-05-17 11:40:00,75.47,75.47,75.35,75.42,88675.0,68.0169,68.0169,67.9087,67.9718,88675.0
2019-05-17 11:45:00,75.42,75.47,75.39,75.4,57376.0,67.9718,68.0169,67.9448,67.9538,57376.0
2019-05-17 11:50:00,75.4,75.49,75.37,75.48,55925.0,67.9538,68.0349,67.9268,68.0259,55925.0
2019-05-17 11:55:00,75.48,75.49,75.42,75.47,41011.0,68.0259,68.0349,67.9718,68.0169,41011.0
2019-05-17 12:00:00,75.47,75.49,75.39,75.4,55996.0,68.0169,68.0349,67.9448,67.9538,55996.0
2019-05-17 12:05:00,75.4,75.4,75.27,75.34,79379.0,67.9538,67.9538,67.8366,67.8997,79379.0
2019-05-17 12:10:00,75.33,75.37,75.29,75.29,77735.0,67.8907,67.9268,67.8547,67.8547,77735.0
2019-05-17 12:15:00,75.28,75.34,75.28,75.32,38952.0,67.8457,67.8997,67.8457,67.8817,38952.0
2019-05-17 12:20:00,75.33,75.35,75.28,75.3,89619.0,67.8907,67.9087,67.8457,67.8637,89619.0
2019-05-17 12:25:00,75.3,75.33,75.27,75.28,75251.0,67.8637,67.8907,67.8366,67.8457,75251.0
2019-05-17 12:30:00,75.28,75.28,75.19,75.23,33523.0,67.8457,67.8457,67.7645,67.8006,33523.0
2019-05-17 12:35:00,75.23,75.28,75.2,75.27,42893.0,67.8006,67.8457,67.7736,67.8366,42893.0
2019-05-17 12:40:00,75.27,75.38,75.25,75.35,40035.0,67.8366,67.9358,67.8186,67.9087,40035.0
2019-05-17 12:45:00,75.35,75.39,75.33,75.37,36998.0,67.9087,67.9448,67.8907,67.9268,36998.0
2019-05-17 12:50:00,75.38,75.42,75.33,75.42,36747.0,67.9358,67.9718,67.8907,67.9718,36747.0
2019-05-17 12:55:00,75.42,75.42,75.38,75.4,206195.0,67.9718,67.9718,67.9358,67.9538,206195.0
2019-05-17 13:00:00,75.4,75.43,75.36,75.4,52083.0,67.9538,67.9808,67.9178,67.9538,52083.0
2019-05-17 13:05:00,75.4,75.47,75.39,75.47,25225.0,67.9538,68.0169,67.9448,68.0169,25225.0
2019-05-17 13:10:00,75.47,75.49,75.44,75.46,20141.0,68.0169,68.0349,67.9899,68.0079,20141.0
2019-05-17 13:15:00,75.45,75.52,75.45,75.49,24899.0,67.9989,68.062,67.9989,68.0349,24899.0
2019-05-17 13:20:00,75.48,75.52,75.48,75.48,26539.0,68.0259,68.062,68.0259,68.0259,26539.0
2019-05-17 13:25:00,75.49,75.49,75.4,75.41,42030.0,68.0349,68.0349,67.9538,67.9628,42030.0
2019-05-17 13:30:00,75.41,75.46,75.34,75.44,58359.0,67.9628,68.0079,67.8997,67.9899,58359.0
2019-05-17 13:35:00,75.45,75.46,75.42,75.43,29200.0,67.9989,68.0079,67.9718,67.9808,29200.0
2019-05-17 13:40:00,75.44,75.47,75.34,75.39,102193.0,67.9899,68.0169,67.8997,67.9448,102193.0
2019-05-17 13:45:00,75.4,75.43,75.35,75.4,59490.0,67.9538,67.9808,67.9087,67.9538,59490.0
2019-05-17 13:50:00,75.4,75.41,75.38,75.4,29313.0,67.9538,67.9628,67.9358,67.9538,29313.0
2019-05-17 13:55:00,75.39,75.44,75.39,75.42,26972.0,67.9448,67.9899,67.9448,67.9718,26972.0
2019-05-17 14:00:00,75.42,75.47,75.38,75.4,36385.0,67.9718,68.0169,67.9358,67.9538,36385.0
2019-05-17 14:05:00,75.4,75.41,75.33,75.37,73888.0,67.9538,67.9628,67.8907,67.9268,73888.0
2019-05-17 14:10:00,75.38,75.39,75.31,75.34,27729.0,67.9358,67.9448,67.8727,67.8997,27729.0
2019-05-17 14:15:00,75.33,75.35,75.29,75.32,40984.0,67.8907,67.9087,67.8547,67.8817,40984.0
2019-05-17 14:20:00,75.33,75.33,75.3,75.31,29767.0,67.8907,67.8907,67.8637,67.8727,29767.0
2019-05-17 14:25:00,75.31,75.34,75.29,75.33,28376.0,67.8727,67.8997,67.8547,67.8907,28376.0
2019-05-17 14:30:00,75.32,75.33,75.29,75.3,30812.0,67.8817,67.8907,67.8547,67.8637,30812.0
2019-05-17 14:35:00,75.3,75.35,75.29,75.33,46985.0,67.8637,67.9087,67.8547,67.8907,46985.0
2019-05-17 14:40:00,75.34,75.34,75.23,75.3,67096.0,67.8997,67.8997,67.8006,67.8637,67096.0
2019-05-17 14:45:00,75.3,75.32,75.29,75.32,115899.0,67.8637,67.8817,67.8547,67.8817,115899.0
2019-05-17 14:50:00,75.32,75.34,75.3,75.3,36940.0,67.8817,67.8997,67.8637,67.8637,36940.0
2019-05-17 14:55:00,75.3,75.35,75.29,75.34,41402.0,67.8637,67.9087,67.8547,67.8997,41402.0
2019-05-17 15:00:00,75.34,75.35,75.08,75.09,193155.0,67.8997,67.9087,67.6654,67.6744,193155.0
2019-05-17 15:05:00,75.1,75.1,74.96,74.97,146592.0,67.6834,67.6834,67.5573,67.5663,146592.0
2019-05-17 15:10:00,74.96,74.99,74.88,74.96,642358.0,67.5573,67.5843,67.4852,67.5573,642358.0
2019-05-17 15:15:00,74.96,74.97,74.82,74.87,865630.0,67.5573,67.5663,67.4311,67.4761,865630.0
2019-05-17 15:20:00,74.87,74.96,74.84,74.94,660921.0,67.4761,67.5573,67.4491,67.5392,660921.0
2019-05-17 15:25:00,74.94,75.02,74.89,75.0,244484.0,67.5392,67.6113,67.4942,67.5933,244484.0
2019-05-17 15:30:00,75.01,75.01,74.88,74.91,274794.0,67.6023,67.6023,67.4852,67.5122,274794.0
2019-05-17 15:35:00,74.92,74.97,74.84,74.84,220566.0,67.5212,67.5663,67.4491,67.4491,220566.0
2019-05-17 15:40:00,74.84,74.98,74.73,74.92,353256.0,67.4491,67.5753,67.35,67.5212,353256.0
2019-05-17 15:45:00,74.92,74.92,74.8,74.89,358071.0,67.5212,67.5212,67.4131,67.4942,358071.0
2019-05-17 15:50:00,74.88,74.93,74.83,74.89,1249231.0,67.4852,67.5302,67.4401,67.4942,1249231.0
2019-05-17 15:55:00,74.88,74.99,74.83,74.83,1784394.0,67.4852,67.5843,67.4401,67.4401,1784394.0
2019-05-20 09:30:00,74.34,74.56,74.27,74.45,641235.0,66.9985,67.1968,66.9354,67.0976,641235.0
2019-05-20 09:35:00,74.45,74.52,74.29,74.41,170052.0,67.0976,67.1607,66.9534,67.0616,170052.0
2019-05-20 09:40:00,74.4,74.61,74.37,74.59,194435.0,67.0526,67.2418,67.0255,67.2238,194435.0
2019-05-20 09:45:00,74.59,74.78,74.56,74.59,332014.0,67.2238,67.395,67.1968,67.2238,332014.0
2019-05-20 09:50:00,74.59,74.59,74.44,74.55,191323.0,67.2238,67.2238,67.0886,67.1877,191323.0
2019-05-20 09:55:00,74.55,74.8,74.55,74.77,596468.0,67.1877,67.4131,67.1877,67.386,596468.0
2019-05-20 10:00:00,74.76,74.76,74.61,74.65,264410.0,67.377,67.377,67.2418,67.2779,264410.0
2019-05-20 10:05:00,74.64,74.79,74.62,74.74,284611.0,67.2689,67.404,67.2508,67.359,284611.0
2019-05-20 10:10:00,74.74,74.76,74.66,74.71,214020.0,67.359,67.377,67.2869,67.3319,214020.0
2019-05-20 10:15:00,74.71,74.77,74.7,74.72,286834.0,67.3319,67.386,67.3229,67.341,286834.0
2019-05-20 10:20:00,74.72,74.83,74.7,74.8,195456.0,67.341,67.4401,67.3229,67.4131,195456.0
2019-05-20 10:25:00,74.79,74.86,74.76,74.78,201622.0,67.404,67.4671,67.377,67.395,201622.0
2019-05-20 10:30:00,74.77,74.89,74.74,74.87,135555.0,67.386,67.4942,67.359,67.4761,135555.0
2019-05-20 10:35:00,74.87,74.91,74.8,74.83,120122.0,67.4761,67.5122,67.4131,67.4401,120122.0
2019-05-20 10:40:00,74.83,74.88,74.77,74.78,140742.0,67.4401,67.4852,67.386,67.395,140742.0
2019-05-20 10:45:00,74.79,74.82,74.71,74.71,93249.0,67.404,67.4311,67.3319,67.3319,93249.0
2019-05-20 10:50:00,74.71,74.74,74.67,74.67,112930.0,67.3319,67.359,67.2959,67.2959,112930.0
2019-05-20 10:55:00,74.68,74.85,74.68,74.82,204647.0,67.3049,67.4581,67.3049,67.4311,204647.0
2019-05-20 11:00:00,74.83,74.85,74.68,74.69,118648.0,67.4401,67.4581,67.3049,67.3139,118648.0
2019-05-20 11:05:00,74.69,74.72,74.65,74.67,76920.0,67.3139,67.341,67.2779,67.2959,76920.0
2019-05-20 11:10:00,74.67,74.75,74.66,74.69,57182.0,67.2959,67.368,67.2869,67.3139,57182.0
2019-05-20 11:15:00,74.69,74.69,74.62,74.62,60468.0,67.3139,67.3139,67.2508,67.2508,60468.0
2019-05-20 11:20:00,74.61,74.66,74.56,74.66,105191.0,67.2418,67.2869,67.1968,67.2869,105191.0
2019-05-20 11:25:00,74.65,74.76,74.63,74.74,80235.0,67.2779,67.377,67.2598,67.359,80235.0
2019-05-20 11:30:00,74.74,74.84,74.74,74.78,116649.0,67.359,67.4491,67.359,67.395,116649.0
2019-05-20 11:35:00,74.76,74.76,74.63,74.68,196515.0,67.377,67.377,67.2598,67.3049,196515.0
2019-05-20 11:40:00,74.67,74.75,74.66,74.75,146325.0,67.2959,67.368,67.2869,67.368,146325.0
2019-05-20 11:45:00,74.75,74.82,74.74,74.78,81078.0,67.368,67.4311,67.359,67.395,81078.0
2019-05-20 11:50:00,74.77,74.82,74.74,74.75,58772.0,67.386,67.4311,67.359,67.368,58772.0
2019-05-20 11:55:00,74.76,74.78,74.66,74.75,268303.0,67.377,67.395,67.2869,67.368,268303.0
2019-05-20 12:00:00,74.75,74.79,74.69,74.77,88172.0,67.368,67.404,67.3139,67.386,88172.0
2019-05-20 12:05:00,74.77,74.8,74.74,74.77,43913.0,67.386,67.4131,67.359,67.386,43913.0
2019-05-20 12:10:00,74.77,74.81,74.75,74.78,39820.0,67.386,67.4221,67.368,67.395,39820.0
2019-05-20 12:15:00,74.78,74.84,74.77,74.81,29354.0,67.395,67.4491,67.386,67.4221,29354.0
2019-05-20 12:20:00,74.81,74.84,74.78,74.81,59373.0,67.4221,67.4491,67.395,67.4221,59373.0
2019-05-20 12:25:00,74.8,74.82,74.73,74.73,42510.0,67.4131,67.4311,67.35,67.35,42510.0
2019-05-20 12:30:00,74.73,74.74,74.64,74.68,170393.0,67.35,67.359,67.2689,67.3049,170393.0
2019-05-20 12:35:00,74.68,74.79,74.68,74.78,50800.0,67.3049,67.404,67.3049,67.395,50800.0
2019-05-20 12:40:00,74.77,74.77,74.68,74.7,43640.0,67.386,67.386,67.3049,67.3229,43640.0
2019-05-20 12:45:00,74.7,74.74,74.69,74.73,41477.0,67.3229,67.359,67.3139,67.35,41477.0
2019-05-20 12:50:00,74.73,74.77,74.69,74.7,28037.0,67.35,67.386,67.3139,67.3229,28037.0
2019-05-20 12:55:00,74.7,74.73,74.67,74.68,26639.0,67.3229,67.35,67.2959,67.3049,26639.0
2019-05-20 13:00:00,74.67,74.69,74.61,74.63,64093.0,67.2959,67.3139,67.2418,67.2598,64093.0
2019-05-20 13:05:00,74.64,74.67,74.63,74.64,29162.0,67.2689,67.2959,67.2598,67.2689,29162.0
2019-05-20 13:10:00,74.64,74.68,74.64,74.67,23881.0,67.2689,67.3049,67.2689,67.2959,23881.0
2019-05-20 13:15:00,74.67,74.72,74.67,74.7,26938.0,67.2959,67.341,67.2959,67.3229,26938.0
2019-05-20 13:20:00,74.71,74.73,74.66,74.69,46179.0,67.3319,67.35,67.2869,67.3139,46179.0
2019-05-20 13:25:00,74.69,74.75,74.66,74.75,25115.0,67.3139,67.368,67.2869,67.368,25115.0
2019-05-20 13:30:00,74.74,74.78,74.71,74.76,79391.0,67.359,67.395,67.3319,67.377,79391.0
2019-05-20 13:35:00,74.77,74.8,74.75,74.78,57189.0,67.386,67.4131,67.368,67.395,57189.0
2019-05-20 13:40:00,74.77,74.79,74.76,74.76,22547.0,67.386,67.404,67.377,67.377,22547.0
2019-05-20 13:45:00,74.77,74.82,74.75,74.79,144919.0,67.386,67.4311,67.368,67.404,144919.0
2019-05-20 13:50:00,74.79,74.8,74.72,74.73,38474.0,67.404,67.4131,67.341,67.35,38474.0
2019-05-20 13:55:00,74.73,74.74,74.69,74.74,51447.0,67.35,67.359,67.3139,67.359,51447.0
2019-05-20 14:00:00,74.74,74.76,74.67,74.69,20275.0,67.359,67.377,67.2959,67.3139,20275.0
2019-05-20 14:05:00,74.68,74.73,74.68,74.7,24172.0,67.3049,67.35,67.3049,67.3229,24172.0
2019-05-20 14:10:00,74.7,74.77,74.7,74.71,104931.0,67.3229,67.386,67.3229,67.3319,104931.0
2019-05-20 14:15:00,74.72,74.72,74.67,74.67,22992.0,67.341,67.341,67.2959,67.2959,22992.0
2019-05-20 14:20:00,74.67,74.69,74.64,74.65,41884.0,67.2959,67.3139,67.2689,67.2779,41884.0
2019-05-20 14:25:00,74.65,74.68,74.61,74.63,77886.0,67.2779,67.3049,67.2418,67.2598,77886.0
2019-05-20 14:30:00,74.63,74.66,74.61,74.61,42201.0,67.2598,67.2869,67.2418,67.2418,42201.0
2019-05-20 14:35:00,74.61,74.61,74.48,74.5,180717.0,67.2418,67.2418,67.1247,67.1427,180717.0
2019-05-20 14:40:00,74.49,74.58,74.48,74.56,69038.0,67.1337,67.2148,67.1247,67.1968,69038.0
2019-05-20 14:45:00,74.55,74.55,74.48,74.48,37176.0,67.1877,67.1877,67.1247,67.1247,37176.0
2019-05-20 14:50:00,74.49,74.53,74.47,74.51,53310.0,67.1337,67.1697,67.1156,67.1517,53310.0
2019-05-20 14:55:00,74.5,74.57,74.5,74.53,69374.0,67.1427,67.2058,67.1427,67.1697,69374.0
2019-05-20 15:00:00,74.53,74.54,74.46,74.48,65093.0,67.1697,67.1787,67.1066,67.1247,65093.0
2019-05-20 15:05:00,74.47,74.5,74.42,74.44,106438.0,67.1156,67.1427,67.0706,67.0886,106438.0
2019-05-20 15:10:00,74.44,74.45,74.33,74.4,188345.0,67.0886,67.0976,66.9895,67.0526,188345.0
2019-05-20 15:15:00,74.4,74.48,74.37,74.46,150838.0,67.0526,67.1247,67.0255,67.1066,150838.0
2019-05-20 15:20:00,74.46,74.49,74.43,74.45,131935.0,67.1066,67.1337,67.0796,67.0976,131935.0
2019-05-20 15:25:00,74.43,74.53,74.42,74.52,73437.0,67.0796,67.1697,67.0706,67.1607,73437.0
2019-05-20 15:30:00,74.52,74.57,74.49,74.55,87720.0,67.1607,67.2058,67.1337,67.1877,87720.0
2019-05-20 15:35:00,74.56,74.69,74.54,74.63,167226.0,67.1968,67.3139,67.1787,67.2598,167226.0
2019-05-20 15:40:00,74.64,74.66,74.6,74.63,147714.0,67.2689,67.2869,67.2328,67.2598,147714.0
2019-05-20 15:45:00,74.63,74.65,74.58,74.62,180646.0,67.2598,67.2779,67.2148,67.2508,180646.0
2019-05-20 15:50:00,74.62,74.67,74.58,74.66,280204.0,67.2508,67.2959,67.2148,67.2869,280204.0
2019-05-20 15:55:00,74.65,74.7,74.62,74.62,399918.0,67.2779,67.3229,67.2508,67.2508,399918.0
2019-05-21 09:30:00,75.18,75.42,75.18,75.36,772344.0,67.7555,67.9718,67.7555,67.9178,772344.0
2019-05-21 09:35:00,75.36,75.4,75.2,75.25,346972.0,67.9178,67.9538,67.7736,67.8186,346972.0
2019-05-21 09:40:00,75.25,75.32,75.19,75.2,259209.0,67.8186,67.8817,67.7645,67.7736,259209.0
2019-05-21 09:45:00,75.21,75.32,75.15,75.24,188928.0,67.7826,67.8817,67.7285,67.8096,188928.0
2019-05-21 09:50:00,75.24,75.24,75.12,75.13,133453.0,67.8096,67.8096,67.7015,67.7105,133453.0
2019-05-21 09:55:00,75.13,75.16,75.07,75.14,133383.0,67.7105,67.7375,67.6564,67.7195,133383.0
2019-05-21 10:00:00,75.14,75.17,75.09,75.12,66735.0,67.7195,67.7465,67.6744,67.7015,66735.0
2019-05-21 10:05:00,75.12,75.21,75.07,75.17,82531.0,67.7015,67.7826,67.6564,67.7465,82531.0
2019-05-21 10:10:00,75.18,75.21,75.11,75.17,118721.0,67.7555,67.7826,67.6924,67.7465,118721.0
2019-05-21 10:15:00,75.18,75.27,75.17,75.27,225768.0,67.7555,67.8366,67.7465,67.8366,225768.0
2019-05-21 10:20:00,75.28,75.29,75.19,75.19,153757.0,67.8457,67.8547,67.7645,67.7645,153757.0
2019-05-21 10:25:00,75.19,75.2,75.1,75.14,98403.0,67.7645,67.7736,67.6834,67.7195,98403.0
2019-05-21 10:30:00,75.15,75.21,75.11,75.2,86797.0,67.7285,67.7826,67.6924,67.7736,86797.0
2019-05-21 10:35:00,75.2,75.26,75.18,75.25,342476.0,67.7736,67.8276,67.7555,67.8186,342476.0
2019-05-21 10:40:00,75.25,75.29,75.19,75.28,84773.0,67.8186,67.8547,67.7645,67.8457,84773.0
2019-05-21 10:45:00,75.29,75.33,75.26,75.27,48128.0,67.8547,67.8907,67.8276,67.8366,48128.0
2019-05-21 10:50:00,75.27,75.37,75.26,75.33,105941.0,67.8366,67.9268,67.8276,67.8907,105941.0
2019-05-21 10:55:00,75.32,75.39,75.32,75.34,292487.0,67.8817,67.9448,67.8817,67.8997,292487.0
2019-05-21 11:00:00,75.34,75.38,75.28,75.28,275741.0,67.8997,67.9358,67.8457,67.8457,275741.0
2019-05-21 11:05:00,75.28,75.38,75.28,75.37,114007.0,67.8457,67.9358,67.8457,67.9268,114007.0
2019-05-21 11:10:00,75.37,75.38,75.31,75.35,67496.0,67.9268,67.9358,67.8727,67.9087,67496.0
2019-05-21 11:15:00,75.35,75.37,75.3,75.3,47593.0,67.9087,67.9268,67.8637,67.8637,47593.0
2019-05-21 11:20:00,75.31,75.32,75.24,75.26,171939.0,67.8727,67.8817,67.8096,67.8276,171939.0
2019-05-21 11:25:00,75.27,75.28,75.22,75.23,47247.0,67.8366,67.8457,67.7916,67.8006,47247.0
2019-05-21 11:30:00,75.23,75.24,75.17,75.17,86857.0,67.8006,67.8096,67.7465,67.7465,86857.0
2019-05-21 11:35:00,75.17,75.25,75.15,75.22,41705.0,67.7465,67.8186,67.7285,67.7916,41705.0
2019-05-21 11:40:00,75.23,75.25,75.19,75.22,87593.0,67.8006,67.8186,67.7645,67.7916,87593.0
2019-05-21 11:45:00,75.21,75.26,75.19,75.2,60031.0,67.7826,67.8276,67.7645,67.7736,60031.0
2019-05-21 11:50:00,75.2,75.21,75.15,75.17,76305.0,67.7736,67.7826,67.7285,67.7465,76305.0
2019-05-21 11:55:00,75.17,75.29,75.16,75.27,519316.0,67.7465,67.8547,67.7375,67.8366,519316.0
2019-05-21 12:00:00,75.27,75.32,75.23,75.26,202511.0,67.8366,67.8817,67.8006,67.8276,202511.0
2019-05-21 12:05:00,75.27,75.3,75.26,75.3,40082.0,67.8366,67.8637,67.8276,67.8637,40082.0
2019-05-21 12:10:00,75.29,75.32,75.27,75.31,59182.0,67.8547,67.8817,67.8366,67.8727,59182.0
2019-05-21 12:15:00,75.32,75.33,75.25,75.25,28649.0,67.8817,67.8907,67.8186,67.8186,28649.0
2019-05-21 12:20:00,75.26,75.29,75.25,75.26,23813.0,67.8276,67.8547,67.8186,67.8276,23813.0
2019-05-21 12:25:00,75.26,75.3,75.26,75.27,27652.0,67.8276,67.8637,67.8276,67.8366,27652.0
2019-05-21 12:30:00,75.28,75.3,75.26,75.28,41640.0,67.8457,67.8637,67.8276,67.8457,41640.0
2019-05-21 12:35:00,75.27,75.28,75.24,75.25,42742.0,67.8366,67.8457,67.8096,67.8186,42742.0
2019-05-21 12:40:00,75.25,75.31,75.25,75.31,42858.0,67.8186,67.8727,67.8186,67.8727,42858.0
2019-05-21 12:45:00,75.32,75.33,75.29,75.31,33148.0,67.8817,67.8907,67.8547,67.8727,33148.0
2019-05-21 12:50:00,75.32,75.34,75.29,75.3,48799.0,67.8817,67.8997,67.8547,67.8637,48799.0
2019-05-21 12:55:00,75.3,75.36,75.29,75.36,29131.0,67.8637,67.9178,67.8547,67.9178,29131.0
2019-05-21 13:00:00,75.36,75.37,75.33,75.35,32117.0,67.9178,67.9268,67.8907,67.9087,32117.0
2019-05-21 13:05:00,75.36,75.36,75.33,75.34,30230.0,67.9178,67.9178,67.8907,67.8997,30230.0
2019-05-21 13:10:00,75.34,75.38,75.33,75.36,33981.0,67.8997,67.9358,67.8907,67.9178,33981.0
2019-05-21 13:15:00,75.36,75.37,75.34,75.36,32739.0,67.9178,67.9268,67.8997,67.9178,32739.0
2019-05-21 13:20:00,75.37,75.39,75.34,75.37,27067.0,67.9268,67.9448,67.8997,67.9268,27067.0
2019-05-21 13:25:00,75.38,75.39,75.34,75.35,29989.0,67.9358,67.9448,67.8997,67.9087,29989.0
2019-05-21 13:30:00,75.34,75.36,75.33,75.34,21431.0,67.8997,67.9178,67.8907,67.8997,21431.0
2019-05-21 13:35:00,75.34,75.36,75.33,75.36,26616.0,67.8997,67.9178,67.8907,67.9178,26616.0
2019-05-21 13:40:00,75.35,75.36,75.33,75.36,54428.0,67.9087,67.9178,67.8907,67.9178,54428.0
2019-05-21 13:45:00,75.35,75.38,75.35,75.35,34171.0,67.9087,67.9358,67.9087,67.9087,34171.0
2019-05-21 13:50:00,75.35,75.36,75.32,75.33,63375.0,67.9087,67.9178,67.8817,67.8907,63375.0
2019-05-21 13:55:00,75.33,75.34,75.31,75.34,47391.0,67.8907,67.8997,67.8727,67.8997,47391.0
2019-05-21 14:00:00,75.34,75.36,75.32,75.34,49092.0,67.8997,67.9178,67.8817,67.8997,49092.0
2019-05-21 14:05:00,75.34,75.35,75.32,75.33,42577.0,67.8997,67.9087,67.8817,67.8907,42577.0
2019-05-21 14:10:00,75.33,75.34,75.3,75.34,58838.0,67.8907,67.8997,67.8637,67.8997,58838.0
2019-05-21 14:15:00,75.34,75.38,75.33,75.38,33095.0,67.8997,67.9358,67.8907,67.9358,33095.0
2019-05-21 14:20:00,75.38,75.38,75.35,75.37,42427.0,67.9358,67.9358,67.9087,67.9268,42427.0
2019-05-21 14:25:00,75.37,75.45,75.37,75.42,155122.0,67.9268,67.9989,67.9268,67.9718,155122.0
2019-05-21 14:30:00,75.42,75.45,75.4,75.41,65952.0,67.9718,67.9989,67.9538,67.9628,65952.0
2019-05-21 14:35:00,75.41,75.43,75.39,75.42,172392.0,67.9628,67.9808,67.9448,67.9718,172392.0
2019-05-21 14:40:00,75.43,75.47,75.42,75.47,126589.0,67.9808,68.0169,67.9718,68.0169,126589.0
2019-05-21 14:45:00,75.47,75.47,75.43,75.43,141985.0,68.0169,68.0169,67.9808,67.9808,141985.0
2019-05-21 14:50:00,75.42,75.44,75.4,75.41,83342.0,67.9718,67.9899,67.9538,67.9628,83342.0
2019-05-21 14:55:00,75.41,75.43,75.4,75.42,134395.0,67.9628,67.9808,67.9538,67.9718,134395.0
2019-05-21 15:00:00,75.42,75.42,75.36,75.37,86572.0,67.9718,67.9718,67.9178,67.9268,86572.0
2019-05-21 15:05:00,75.37,75.44,75.37,75.43,99563.0,67.9268,67.9899,67.9268,67.9808,99563.0
2019-05-21 15:10:00,75.44,75.48,75.44,75.47,187565.0,67.9899,68.0259,67.9899,68.0169,187565.0
2019-05-21 15:15:00,75.46,75.47,75.41,75.45,87103.0,68.0079,68.0169,67.9628,67.9989,87103.0
2019-05-21 15:20:00,75.45,75.49,75.43,75.45,126616.0,67.9989,68.0349,67.9808,67.9989,126616.0
2019-05-21 15:25:00,75.45,75.53,75.44,75.52,145224.0,67.9989,68.071,67.9899,68.062,145224.0
2019-05-21 15:30:00,75.51,75.59,75.51,75.58,152610.0,68.0529,68.125,68.0529,68.116,152610.0
2019-05-21 15:35:00,75.58,75.6,75.56,75.6,127187.0,68.116,68.1341,68.098,68.1341,127187.0
2019-05-21 15:40:00,75.59,75.6,75.48,75.5,181915.0,68.125,68.1341,68.0259,68.0439,181915.0
2019-05-21 15:45:00,75.5,75.54,75.47,75.53,214603.0,68.0439,68.08,68.0169,68.071,214603.0
2019-05-21 15:50:00,75.52,75.54,75.49,75.5,862957.0,68.062,68.08,68.0349,68.0439,862957.0
2019-05-21 15:55:00,75.49,75.54,75.47,75.52,558968.0,68.0349,68.08,68.0169,68.062,558968.0
2019-05-22 09:30:00,75.25,75.31,75.18,75.27,108515.0,67.8186,67.8727,67.7555,67.8366,108515.0
2019-05-22 09:35:00,75.26,75.26,75.08,75.09,384820.0,67.8276,67.8276,67.6654,67.6744,384820.0
2019-05-22 09:40:00,75.09,75.12,74.99,75.07,171682.0,67.6744,67.7015,67.5843,67.6564,171682.0
2019-05-22 09:45:00,75.07,75.09,75.02,75.07,99925.0,67.6564,67.6744,67.6113,67.6564,99925.0
2019-05-22 09:50:00,75.06,75.22,75.03,75.2,61898.0,67.6474,67.7916,67.6203,67.7736,61898.0
2019-05-22 09:55:00,75.22,75.27,75.18,75.25,69048.0,67.7916,67.8366,67.7555,67.8186,69048.0
2019-05-22 10:00:00,75.25,75.27,75.15,75.15,47490.0,67.8186,67.8366,67.7285,67.7285,47490.0
2019-05-22 10:05:00,75.14,75.19,75.02,75.05,284115.0,67.7195,67.7645,67.6113,67.6384,284115.0
2019-05-22 10:10:00,75.04,75.08,75.01,75.08,122507.0,67.6294,67.6654,67.6023,67.6654,122507.0
2019-05-22 10:15:00,75.08,75.34,75.08,75.21,528112.0,67.6654,67.8997,67.6654,67.7826,528112.0
2019-05-22 10:20:00,75.21,75.29,75.18,75.26,144448.0,67.7826,67.8547,67.7555,67.8276,144448.0
2019-05-22 10:25:00,75.26,75.3,75.22,75.24,98932.0,67.8276,67.8637,67.7916,67.8096,98932.0
2019-05-22 10:30:00,75.24,75.28,75.14,75.16,83435.0,67.8096,67.8457,67.7195,67.7375,83435.0
2019-05-22 10:35:00,75.16,75.18,75.07,75.11,99811.0,67.7375,67.7555,67.6564,67.6924,99811.0
2019-05-22 10:40:00,75.1,75.11,75.03,75.06,65595.0,67.6834,67.6924,67.6203,67.6474,65595.0
2019-05-22 10:45:00,75.06,75.15,75.04,75.13,55614.0,67.6474,67.7285,67.6294,67.7105,55614.0
2019-05-22 10:50:00,75.13,75.18,75.1,75.11,57586.0,67.7105,67.7555,67.6834,67.6924,57586.0
2019-05-22 10:55:00,75.11,75.13,75.0,75.06,100155.0,67.6924,67.7105,67.5933,67.6474,100155.0
2019-05-22 11:00:00,75.07,75.07,75.0,75.03,45822.0,67.6564,67.6564,67.5933,67.6203,45822.0
2019-05-22 11:05:00,75.04,75.1,75.0,75.07,86077.0,67.6294,67.6834,67.5933,67.6564,86077.0
2019-05-22 11:10:00,75.07,75.2,75.06,75.18,87654.0,67.6564,67.7736,67.6474,67.7555,87654.0
2019-05-22 11:15:00,75.18,75.24,75.18,75.21,59797.0,67.7555,67.8096,67.7555,67.7826,59797.0
2019-05-22 11:20:00,75.21,75.24,75.18,75.21,35845.0,67.7826,67.8096,67.7555,67.7826,35845.0
2019-05-22 11:25:00,75.22,75.3,75.21,75.29,80451.0,67.7916,67.8637,67.7826,67.8547,80451.0
2019-05-22 11:30:00,75.3,75.34,75.23,75.24,102927.0,67.8637,67.8997,67.8006,67.8096,102927.0
2019-05-22 11:35:00,75.25,75.25,75.2,75.23,51252.0,67.8186,67.8186,67.7736,67.8006,51252.0
2019-05-22 11:40:00,75.23,75.24,75.19,75.21,65387.0,67.8006,67.8096,67.7645,67.7826,65387.0
2019-05-22 11:45:00,75.21,75.23,75.15,75.21,24165.0,67.7826,67.8006,67.7285,67.7826,24165.0
2019-05-22 11:50:00,75.21,75.27,75.17,75.19,71020.0,67.7826,67.8366,67.7465,67.7645,71020.0
2019-05-22 11:55:00,75.19,75.27,75.18,75.25,28876.0,67.7645,67.8366,67.7555,67.8186,28876.0
2019-05-22 12:00:00,75.25,75.26,75.19,75.21,62097.0,67.8186,67.8276,67.7645,67.7826,62097.0
2019-05-22 12:05:00,75.21,75.22,75.16,75.21,20170.0,67.7826,67.7916,67.7375,67.7826,20170.0
2019-05-22 12:10:00,75.21,75.22,75.14,75.16,46433.0,67.7826,67.7916,67.7195,67.7375,46433.0
2019-05-22 12:15:00,75.16,75.2,75.16,75.17,21304.0,67.7375,67.7736,67.7375,67.7465,21304.0
2019-05-22 12:20:00,75.17,75.2,75.16,75.17,35335.0,67.7465,67.7736,67.7375,67.7465,35335.0
2019-05-22 12:25:00,75.17,75.18,75.1,75.1,31299.0,67.7465,67.7555,67.6834,67.6834,31299.0
2019-05-22 12:30:00,75.1,75.13,75.07,75.07,40335.0,67.6834,67.7105,67.6564,67.6564,40335.0
2019-05-22 12:35:00,75.07,75.11,75.06,75.08,59026.0,67.6564,67.6924,67.6474,67.6654,59026.0
2019-05-22 12:40:00,75.08,75.08,75.02,75.02,53681.0,67.6654,67.6654,67.6113,67.6113,53681.0
2019-05-22 12:45:00,75.02,75.04,74.99,75.01,66526.0,67.6113,67.6294,67.5843,67.6023,66526.0
2019-05-22 12:50:00,75.02,75.03,74.99,75.0,43367.0,67.6113,67.6203,67.5843,67.5933,43367.0
2019-05-22 12:55:00,74.99,75.03,74.96,74.97,22219.0,67.5843,67.6203,67.5573,67.5663,22219.0
2019-05-22 13:00:00,74.97,75.01,74.95,74.98,38870.0,67.5663,67.6023,67.5482,67.5753,38870.0
2019-05-22 13:05:00,74.98,74.98,74.92,74.92,37540.0,67.5753,67.5753,67.5212,67.5212,37540.0
2019-05-22 13:10:00,74.92,74.96,74.9,74.95,280236.0,67.5212,67.5573,67.5032,67.5482,280236.0
2019-05-22 13:15:00,74.95,74.99,74.95,74.98,94468.0,67.5482,67.5843,67.5482,67.5753,94468.0
2019-05-22 13:20:00,74.98,74.99,74.91,74.97,156345.0,67.5753,67.5843,67.5122,67.5663,156345.0
2019-05-22 13:25:00,74.97,74.99,74.94,74.98,44686.0,67.5663,67.5843,67.5392,67.5753,44686.0
2019-05-22 13:30:00,74.98,74.98,74.94,74.96,60972.0,67.5753,67.5753,67.5392,67.5573,60972.0
2019-05-22 13:35:00,74.96,74.97,74.93,74.97,16931.0,67.5573,67.5663,67.5302,67.5663,16931.0
2019-05-22 13:40:00,74.97,75.08,74.97,75.07,63981.0,67.5663,67.6654,67.5663,67.6564,63981.0
2019-05-22 13:45:00,75.08,75.09,75.04,75.06,40394.0,67.6654,67.6744,67.6294,67.6474,40394.0
2019-05-22 13:50:00,75.06,75.08,75.03,75.08,67277.0,67.6474,67.6654,67.6203,67.6654,67277.0
2019-05-22 13:55:00,75.08,75.09,75.05,75.06,35982.0,67.6654,67.6744,67.6384,67.6474,35982.0
2019-05-22 14:00:00,75.05,75.06,74.97,74.97,78886.0,67.6384,67.6474,67.5663,67.5663,78886.0
2019-05-22 14:05:00,74.97,75.07,74.97,75.05,37844.0,67.5663,67.6564,67.5663,67.6384,37844.0
2019-05-22 14:10:00,75.04,75.04,74.99,75.0,18016.0,67.6294,67.6294,67.5843,67.5933,18016.0
2019-05-22 14:15:00,75.0,75.01,74.95,74.98,26341.0,67.5933,67.6023,67.5482,67.5753,26341.0
2019-05-22 14:20:00,74.98,75.03,74.97,75.0,32764.0,67.5753,67.6203,67.5663,67.5933,32764.0
2019-05-22 14:25:00,74.99,75.0,74.96,74.98,22687.0,67.5843,67.5933,67.5573,67.5753,22687.0
2019-05-22 14:30:00,74.99,75.09,74.98,75.06,59824.0,67.5843,67.6744,67.5753,67.6474,59824.0
2019-05-22 14:35:00,75.06,75.08,75.05,75.05,49551.0,67.6474,67.6654,67.6384,67.6384,49551.0
2019-05-22 14:40:00,75.05,75.09,75.04,75.05,28902.0,67.6384,67.6744,67.6294,67.6384,28902.0
2019-05-22 14:45:00,75.05,75.08,75.03,75.03,14728.0,67.6384,67.6654,67.6203,67.6203,14728.0
2019-05-22 14:50:00,75.04,75.04,74.98,74.99,34149.0,67.6294,67.6294,67.5753,67.5843,34149.0
2019-05-22 14:55:00,74.99,75.02,74.98,75.01,71474.0,67.5843,67.6113,67.5753,67.6023,71474.0
2019-05-22 15:00:00,75.02,75.06,74.98,74.98,84598.0,67.6113,67.6474,67.5753,67.5753,84598.0
2019-05-22 15:05:00,74.98,75.02,74.97,75.0,25412.0,67.5753,67.6113,67.5663,67.5933,25412.0
2019-05-22 15:10:00,75.0,75.03,74.97,74.98,68719.0,67.5933,67.6203,67.5663,67.5753,68719.0
2019-05-22 15:15:00,74.99,75.0,74.92,74.95,309480.0,67.5843,67.5933,67.5212,67.5482,309480.0
2019-05-22 15:20:00,74.94,74.97,74.93,74.97,30420.0,67.5392,67.5663,67.5302,67.5663,30420.0
2019-05-22 15:25:00,74.98,75.02,74.96,74.97,67019.0,67.5753,67.6113,67.5573,67.5663,67019.0
2019-05-22 15:30:00,74.97,75.0,74.95,74.99,69550.0,67.5663,67.5933,67.5482,67.5843,69550.0
2019-05-22 15:35:00,74.99,75.01,74.97,75.0,101219.0,67.5843,67.6023,67.5663,67.5933,101219.0
2019-05-22 15:40:00,74.99,75.0,74.97,75.0,323296.0,67.5843,67.5933,67.5663,67.5933,323296.0
2019-05-22 15:45:00,74.99,75.01,74.97,74.98,462307.0,67.5843,67.6023,67.5663,67.5753,462307.0
2019-05-22 15:50:00,74.99,75.0,74.95,74.97,193138.0,67.5843,67.5933,67.5482,67.5663,193138.0
2019-05-22 15:55:00,74.96,74.97,74.89,74.89,588074.0,67.5573,67.5663,67.4942,67.4942,588074.0
2019-05-23 09:30:00,74.07,74.18,72.57,73.91,617748.0,66.7551,66.8543,65.4033,66.6109,617748.0
2019-05-23 09:35:00,73.91,73.92,73.77,73.78,532781.0,66.6109,66.62,66.4848,66.4938,532781.0
2019-05-23 09:40:00,73.79,73.79,73.57,73.59,383216.0,66.5028,66.5028,66.3045,66.3225,383216.0
2019-05-23 09:45:00,73.59,73.59,73.44,73.49,556974.0,66.3225,66.3225,66.1874,66.2324,556974.0
2019-05-23 09:50:00,73.5,73.54,73.41,73.49,239195.0,66.2414,66.2775,66.1603,66.2324,239195.0
2019-05-23 09:55:00,73.49,73.5,73.4,73.45,314596.0,66.2324,66.2414,66.1513,66.1964,314596.0
2019-05-23 10:00:00,73.45,73.62,73.42,73.54,185448.0,66.1964,66.3496,66.1693,66.2775,185448.0
2019-05-23 10:05:00,73.54,73.57,73.47,73.5,92780.0,66.2775,66.3045,66.2144,66.2414,92780.0
2019-05-23 10:10:00,73.5,73.65,73.48,73.57,144160.0,66.2414,66.3766,66.2234,66.3045,144160.0
2019-05-23 10:15:00,73.56,73.64,73.53,73.59,122385.0,66.2955,66.3676,66.2685,66.3225,122385.0
2019-05-23 10:20:00,73.59,73.65,73.51,73.58,201539.0,66.3225,66.3766,66.2505,66.3135,201539.0
2019-05-23 10:25:00,73.57,73.7,73.5,73.68,218655.0,66.3045,66.4217,66.2414,66.4037,218655.0
2019-05-23 10:30:00,73.67,73.8,73.64,73.79,136332.0,66.3946,66.5118,66.3676,66.5028,136332.0
2019-05-23 10:35:00,73.79,73.83,73.72,73.83,168913.0,66.5028,66.5388,66.4397,66.5388,168913.0
2019-05-23 10:40:00,73.83,73.96,73.81,73.9,231947.0,66.5388,66.656,66.5208,66.6019,231947.0
2019-05-23 10:45:00,73.9,73.95,73.88,73.93,174809.0,66.6019,66.647,66.5839,66.629,174809.0
2019-05-23 10:50:00,73.93,74.08,73.89,74.08,249288.0,66.629,66.7642,66.5929,66.7642,249288.0
2019-05-23 10:55:00,74.09,74.12,74.01,74.08,294570.0,66.7732,66.8002,66.7011,66.7642,294570.0
2019-05-23 11:00:00,74.09,74.09,73.93,73.95,180532.0,66.7732,66.7732,66.629,66.647,180532.0
2019-05-23 11:05:00,73.96,74.0,73.93,73.95,118098.0,66.656,66.6921,66.629,66.647,118098.0
2019-05-23 11:10:00,73.95,73.96,73.78,73.78,74570.0,66.647,66.656,66.4938,66.4938,74570.0
2019-05-23 11:15:00,73.79,73.84,73.76,73.82,782327.0,66.5028,66.5479,66.4758,66.5298,782327.0
2019-05-23 11:20:00,73.83,73.86,73.71,73.78,89307.0,66.5388,66.5659,66.4307,66.4938,89307.0
2019-05-23 11:25:00,73.79,73.88,73.78,73.81,74146.0,66.5028,66.5839,66.4938,66.5208,74146.0
2019-05-23 11:30:00,73.81,73.86,73.77,73.78,78923.0,66.5208,66.5659,66.4848,66.4938,78923.0
2019-05-23 11:35:00,73.79,73.8,73.7,73.76,60854.0,66.5028,66.5118,66.4217,66.4758,60854.0
2019-05-23 11:40:00,73.77,73.77,73.67,73.69,98387.0,66.4848,66.4848,66.3946,66.4127,98387.0
2019-05-23 11:45:00,73.69,73.72,73.64,73.66,43651.0,66.4127,66.4397,66.3676,66.3856,43651.0
2019-05-23 11:50:00,73.66,73.69,73.54,73.55,42087.0,66.3856,66.4127,66.2775,66.2865,42087.0
2019-05-23 11:55:00,73.55,73.55,73.47,73.53,227595.0,66.2865,66.2865,66.2144,66.2685,227595.0
2019-05-23 12:00:00,73.53,73.61,73.52,73.57,174751.0,66.2685,66.3406,66.2595,66.3045,174751.0
2019-05-23 12:05:00,73.57,73.68,73.53,73.57,110726.0,66.3045,66.4037,66.2685,66.3045,110726.0
2019-05-23 12:10:00,73.57,73.64,73.55,73.63,45978.0,66.3045,66.3676,66.2865,66.3586,45978.0
2019-05-23 12:15:00,73.64,73.65,73.51,73.57,74862.0,66.3676,66.3766,66.2505,66.3045,74862.0
2019-05-23 12:20:00,73.56,73.59,73.51,73.57,68196.0,66.2955,66.3225,66.2505,66.3045,68196.0
2019-05-23 12:25:00,73.58,73.68,73.58,73.65,70413.0,66.3135,66.4037,66.3135,66.3766,70413.0
2019-05-23 12:30:00,73.65,73.67,73.57,73.58,60482.0,66.3766,66.3946,66.3045,66.3135,60482.0
2019-05-23 12:35:00,73.58,73.61,73.54,73.55,99788.0,66.3135,66.3406,66.2775,66.2865,99788.0
2019-05-23 12:40:00,73.54,73.61,73.53,73.58,85347.0,66.2775,66.3406,66.2685,66.3135,85347.0
2019-05-23 12:45:00,73.58,73.61,73.53,73.55,62091.0,66.3135,66.3406,66.2685,66.2865,62091.0
2019-05-23 12:50:00,73.55,73.55,73.37,73.39,101060.0,66.2865,66.2865,66.1243,66.1423,101060.0
2019-05-23 12:55:00,73.4,73.45,73.36,73.37,70582.0,66.1513,66.1964,66.1153,66.1243,70582.0
2019-05-23 13:00:00,73.37,73.38,73.32,73.37,133664.0,66.1243,66.1333,66.0792,66.1243,133664.0
2019-05-23 13:05:00,73.37,73.42,73.37,73.39,46380.0,66.1243,66.1693,66.1243,66.1423,46380.0
2019-05-23 13:10:00,73.38,73.41,73.33,73.34,94725.0,66.1333,66.1603,66.0882,66.0972,94725.0
2019-05-23 13:15:00,73.34,73.39,73.31,73.35,119638.0,66.0972,66.1423,66.0702,66.1063,119638.0
2019-05-23 13:20:00,73.35,73.39,73.32,73.37,141913.0,66.1063,66.1423,66.0792,66.1243,141913.0
2019-05-23 13:25:00,73.37,73.47,73.35,73.42,181403.0,66.1243,66.2144,66.1063,66.1693,181403.0
2019-05-23 13:30:00,73.41,73.44,73.36,73.43,79686.0,66.1603,66.1874,66.1153,66.1784,79686.0
2019-05-23 13:35:00,73.43,73.49,73.39,73.49,85855.0,66.1784,66.2324,66.1423,66.2324,85855.0
2019-05-23 13:40:00,73.49,73.5,73.43,73.45,61898.0,66.2324,66.2414,66.1784,66.1964,61898.0
2019-05-23 13:45:00,73.45,73.46,73.38,73.38,81813.0,66.1964,66.2054,66.1333,66.1333,81813.0
2019-05-23 13:50:00,73.39,73.41,73.36,73.39,90469.0,66.1423,66.1603,66.1153,66.1423,90469.0
2019-05-23 13:55:00,73.4,73.43,73.36,73.38,156330.0,66.1513,66.1784,66.1153,66.1333,156330.0
2019-05-23 14:00:00,73.38,73.46,73.34,73.36,140253.0,66.1333,66.2054,66.0972,66.1153,140253.0
2019-05-23 14:05:00,73.36,73.39,73.32,73.33,98173.0,66.1153,66.1423,66.0792,66.0882,98173.0
2019-05-23 14:10:00,73.34,73.39,73.32,73.39,99547.0,66.0972,66.1423,66.0792,66.1423,99547.0
2019-05-23 14:15:00,73.39,73.41,73.36,73.4,51089.0,66.1423,66.1603,66.1153,66.1513,51089.0
2019-05-23 14:20:00,73.4,73.46,73.4,73.41,93032.0,66.1513,66.2054,66.1513,66.1603,93032.0
2019-05-23 14:25:00,73.41,73.41,73.32,73.32,51209.0,66.1603,66.1603,66.0792,66.0792,51209.0
2019-05-23 14:30:00,73.32,73.38,73.3,73.37,169863.0,66.0792,66.1333,66.0612,66.1243,169863.0
2019-05-23 14:35:00,73.37,73.38,73.31,73.36,167408.0,66.1243,66.1333,66.0702,66.1153,167408.0
2019-05-23 14:40:00,73.36,73.38,73.29,73.33,90365.0,66.1153,66.1333,66.0522,66.0882,90365.0
2019-05-23 14:45:00,73.33,73.41,73.31,73.35,113659.0,66.0882,66.1603,66.0702,66.1063,113659.0
2019-05-23 14:50:00,73.35,73.38,73.32,73.34,129731.0,66.1063,66.1333,66.0792,66.0972,129731.0
2019-05-23 14:55:00,73.34,73.4,73.33,73.4,63080.0,66.0972,66.1513,66.0882,66.1513,63080.0
2019-05-23 15:00:00,73.4,73.4,73.31,73.37,151093.0,66.1513,66.1513,66.0702,66.1243,151093.0
2019-05-23 15:05:00,73.36,73.39,73.34,73.36,104128.0,66.1153,66.1423,66.0972,66.1153,104128.0
2019-05-23 15:10:00,73.37,73.46,73.36,73.45,199744.0,66.1243,66.2054,66.1153,66.1964,199744.0
2019-05-23 15:15:00,73.45,73.57,73.41,73.51,134813.0,66.1964,66.3045,66.1603,66.2505,134813.0
2019-05-23 15:20:00,73.51,73.69,73.51,73.62,206564.0,66.2505,66.4127,66.2505,66.3496,206564.0
2019-05-23 15:25:00,73.62,73.83,73.61,73.76,263535.0,66.3496,66.5388,66.3406,66.4758,263535.0
2019-05-23 15:30:00,73.75,73.8,73.7,73.74,213177.0,66.4667,66.5118,66.4217,66.4577,213177.0
2019-05-23 15:35:00,73.74,73.76,73.66,73.67,153548.0,66.4577,66.4758,66.3856,66.3946,153548.0
2019-05-23 15:40:00,73.67,73.69,73.57,73.62,231995.0,66.3946,66.4127,66.3045,66.3496,231995.0
2019-05-23 15:45:00,73.62,73.74,73.57,73.65,482096.0,66.3496,66.4577,66.3045,66.3766,482096.0
2019-05-23 15:50:00,73.65,73.71,73.6,73.7,1396354.0,66.3766,66.4307,66.3316,66.4217,1396354.0
2019-05-23 15:55:00,73.7,73.8,73.67,73.77,1489616.0,66.4217,66.5118,66.3946,66.4848,1489616.0
2019-05-24 09:30:00,74.24,74.37,74.23,74.32,235963.0,66.9084,67.0255,66.8993,66.9805,235963.0
2019-05-24 09:35:00,74.31,74.35,74.22,74.23,150793.0,66.9714,67.0075,66.8903,66.8993,150793.0
2019-05-24 09:40:00,74.23,74.3,74.21,74.22,202139.0,66.8993,66.9624,66.8813,66.8903,202139.0
2019-05-24 09:45:00,74.23,74.24,74.08,74.12,318500.0,66.8993,66.9084,66.7642,66.8002,318500.0
2019-05-24 09:50:00,74.12,74.16,74.06,74.09,71478.0,66.8002,66.8363,66.7461,66.7732,71478.0
2019-05-24 09:55:00,74.08,74.13,74.06,74.1,66897.0,66.7642,66.8092,66.7461,66.7822,66897.0
2019-05-24 10:00:00,74.11,74.17,74.09,74.15,123439.0,66.7912,66.8453,66.7732,66.8272,123439.0
2019-05-24 10:05:00,74.14,74.15,74.03,74.03,171902.0,66.8182,66.8272,66.7191,66.7191,171902.0
2019-05-24 10:10:00,74.03,74.04,73.97,73.97,129675.0,66.7191,66.7281,66.665,66.665,129675.0
2019-05-24 10:15:00,73.98,74.05,73.98,74.03,72632.0,66.674,66.7371,66.674,66.7191,72632.0
2019-05-24 10:20:00,74.03,74.04,73.99,74.0,259148.0,66.7191,66.7281,66.683,66.6921,259148.0
2019-05-24 10:25:00,73.99,74.0,73.89,73.89,89600.0,66.683,66.6921,66.5929,66.5929,89600.0
2019-05-24 10:30:00,73.9,73.93,73.83,73.83,102361.0,66.6019,66.629,66.5388,66.5388,102361.0
2019-05-24 10:35:00,73.83,73.87,73.79,73.85,120442.0,66.5388,66.5749,66.5028,66.5569,120442.0
2019-05-24 10:40:00,73.85,73.87,73.8,73.84,191784.0,66.5569,66.5749,66.5118,66.5479,191784.0
2019-05-24 10:45:00,73.84,73.88,73.74,73.75,338424.0,66.5479,66.5839,66.4577,66.4667,338424.0
2019-05-24 10:50:00,73.74,73.76,73.64,73.66,242909.0,66.4577,66.4758,66.3676,66.3856,242909.0
2019-05-24 10:55:00,73.65,73.68,73.6,73.62,80368.0,66.3766,66.4037,66.3316,66.3496,80368.0
2019-05-24 11:00:00,73.63,73.72,73.62,73.69,94326.0,66.3586,66.4397,66.3496,66.4127,94326.0
2019-05-24 11:05:00,73.68,73.77,73.68,73.71,129727.0,66.4037,66.4848,66.4037,66.4307,129727.0
2019-05-24 11:10:00,73.71,73.74,73.63,73.65,150039.0,66.4307,66.4577,66.3586,66.3766,150039.0
2019-05-24 11:15:00,73.66,73.66,73.58,73.61,109191.0,66.3856,66.3856,66.3135,66.3406,109191.0
2019-05-24 11:20:00,73.61,73.71,73.58,73.67,174776.0,66.3406,66.4307,66.3135,66.3946,174776.0
2019-05-24 11:25:00,73.67,73.69,73.61,73.67,111272.0,66.3946,66.4127,66.3406,66.3946,111272.0
2019-05-24 11:30:00,73.68,73.73,73.67,73.73,82149.0,66.4037,66.4487,66.3946,66.4487,82149.0
2019-05-24 11:35:00,73.73,73.82,73.73,73.79,145682.0,66.4487,66.5298,66.4487,66.5028,145682.0
2019-05-24 11:40:00,73.8,73.8,73.75,73.77,112229.0,66.5118,66.5118,66.4667,66.4848,112229.0
2019-05-24 11:45:00,73.77,73.81,73.76,73.78,83607.0,66.4848,66.5208,66.4758,66.4938,83607.0
2019-05-24 11:50:00,73.79,73.85,73.77,73.81,69770.0,66.5028,66.5569,66.4848,66.5208,69770.0
2019-05-24 11:55:00,73.82,73.85,73.79,73.8,99929.0,66.5298,66.5569,66.5028,66.5118,99929.0
2019-05-24 12:00:00,73.8,73.85,73.77,73.84,147752.0,66.5118,66.5569,66.4848,66.5479,147752.0
2019-05-24 12:05:00,73.84,73.87,73.79,73.79,130825.0,66.5479,66.5749,66.5028,66.5028,130825.0
2019-05-24 12:10:00,73.8,73.8,73.69,73.75,160942.0,66.5118,66.5118,66.4127,66.4667,160942.0
2019-05-24 12:15:00,73.76,73.82,73.68,73.72,326520.0,66.4758,66.5298,66.4037,66.4397,326520.0
2019-05-24 12:20:00,73.73,73.79,73.72,73.77,66460.0,66.4487,66.5028,66.4397,66.4848,66460.0
2019-05-24 12:25:00,73.77,73.83,73.76,73.83,56114.0,66.4848,66.5388,66.4758,66.5388,56114.0
2019-05-24 12:30:00,73.83,73.92,73.82,73.89,147949.0,66.5388,66.62,66.5298,66.5929,147949.0
2019-05-24 12:35:00,73.9,73.94,73.87,73.94,83625.0,66.6019,66.638,66.5749,66.638,83625.0
2019-05-24 12:40:00,73.93,73.94,73.88,73.89,77612.0,66.629,66.638,66.5839,66.5929,77612.0
2019-05-24 12:45:00,73.9,73.91,73.85,73.87,83542.0,66.6019,66.6109,66.5569,66.5749,83542.0
2019-05-24 12:50:00,73.87,73.91,73.84,73.9,172367.0,66.5749,66.6109,66.5479,66.6019,172367.0
2019-05-24 12:55:00,73.91,73.99,73.9,73.99,67599.0,66.6109,66.683,66.6019,66.683,67599.0
2019-05-24 13:00:00,73.99,74.02,73.94,73.95,84651.0,66.683,66.7101,66.638,66.647,84651.0
2019-05-24 13:05:00,73.95,73.99,73.93,73.97,75671.0,66.647,66.683,66.629,66.665,75671.0
2019-05-24 13:10:00,73.95,73.96,73.89,73.91,60095.0,66.647,66.656,66.5929,66.6109,60095.0
2019-05-24 13:15:00,73.91,73.94,73.89,73.93,44007.0,66.6109,66.638,66.5929,66.629,44007.0
2019-05-24 13:20:00,73.93,73.97,73.89,73.9,56037.0,66.629,66.665,66.5929,66.6019,56037.0
2019-05-24 13:25:00,73.9,73.92,73.87,73.89,43797.0,66.6019,66.62,66.5749,66.5929,43797.0
2019-05-24 13:30:00,73.9,73.94,73.89,73.91,47315.0,66.6019,66.638,66.5929,66.6109,47315.0
2019-05-24 13:35:00,73.9,73.93,73.89,73.92,49073.0,66.6019,66.629,66.5929,66.62,49073.0
2019-05-24 13:40:00,73.92,73.95,73.91,73.94,64345.0,66.62,66.647,66.6109,66.638,64345.0
2019-05-24 13:45:00,73.95,73.96,73.94,73.95,65947.0,66.647,66.656,66.638,66.647,65947.0
2019-05-24 13:50:00,73.95,74.0,73.95,73.96,42288.0,66.647,66.6921,66.647,66.656,42288.0
2019-05-24 13:55:00,73.96,73.96,73.89,73.91,119725.0,66.656,66.656,66.5929,66.6109,119725.0
2019-05-24 14:00:00,73.92,73.93,73.87,73.87,174471.0,66.62,66.629,66.5749,66.5749,174471.0
2019-05-24 14:05:00,73.87,73.88,73.82,73.86,124388.0,66.5749,66.5839,66.5298,66.5659,124388.0
2019-05-24 14:10:00,73.86,73.87,73.8,73.81,65028.0,66.5659,66.5749,66.5118,66.5208,65028.0
2019-05-24 14:15:00,73.8,73.84,73.79,73.83,70218.0,66.5118,66.5479,66.5028,66.5388,70218.0
2019-05-24 14:20:00,73.82,73.83,73.79,73.81,68417.0,66.5298,66.5388,66.5028,66.5208,68417.0
2019-05-24 14:25:00,73.82,73.85,73.79,73.8,73526.0,66.5298,66.5569,66.5028,66.5118,73526.0
2019-05-24 14:30:00,73.8,73.84,73.79,73.81,61423.0,66.5118,66.5479,66.5028,66.5208,61423.0
2019-05-24 14:35:00,73.8,73.86,73.79,73.85,42686.0,66.5118,66.5659,66.5028,66.5569,42686.0
2019-05-24 14:40:00,73.85,73.87,73.84,73.86,53157.0,66.5569,66.5749,66.5479,66.5659,53157.0
2019-05-24 14:45:00,73.86,73.87,73.81,73.83,57666.0,66.5659,66.5749,66.5208,66.5388,57666.0
2019-05-24 14:50:00,73.83,73.85,73.82,73.83,45393.0,66.5388,66.5569,66.5298,66.5388,45393.0
2019-05-24 14:55:00,73.83,73.85,73.81,73.82,55983.0,66.5388,66.5569,66.5208,66.5298,55983.0
2019-05-24 15:00:00,73.82,73.89,73.81,73.86,101718.0,66.5298,66.5929,66.5208,66.5659,101718.0
2019-05-24 15:05:00,73.86,73.91,73.85,73.91,107591.0,66.5659,66.6109,66.5569,66.6109,107591.0
2019-05-24 15:10:00,73.91,73.92,73.88,73.9,47052.0,66.6109,66.62,66.5839,66.6019,47052.0
2019-05-24 15:15:00,73.9,73.9,73.84,73.85,75087.0,66.6019,66.6019,66.5479,66.5569,75087.0
2019-05-24 15:20:00,73.85,73.91,73.84,73.9,81149.0,66.5569,66.6109,66.5479,66.6019,81149.0
2019-05-24 15:25:00,73.9,73.91,73.86,73.89,115691.0,66.6019,66.6109,66.5659,66.5929,115691.0
2019-05-24 15:30:00,73.89,73.9,73.85,73.87,220184.0,66.5929,66.6019,66.5569,66.5749,220184.0
2019-05-24 15:35:00,73.87,73.89,73.85,73.88,136467.0,66.5749,66.5929,66.5569,66.5839,136467.0
2019-05-24 15:40:00,73.88,73.89,73.85,73.88,133311.0,66.5839,66.5929,66.5569,66.5839,133311.0
2019-05-24 15:45:00,73.87,73.88,73.83,73.86,191892.0,66.5749,66.5839,66.5388,66.5659,191892.0
2019-05-24 15:50:00,73.86,73.89,73.83,73.85,785804.0,66.5659,66.5929,66.5388,66.5569,785804.0
2019-05-24 15:55:00,73.84,73.87,73.76,73.82,808015.0,66.5479,66.5749,66.4758,66.5298,808015.0
2019-05-28 09:30:00,73.87,74.15,73.84,74.03,255266.0,66.5749,66.8272,66.5479,66.7191,255266.0
2019-05-28 09:35:00,74.04,74.08,73.97,74.0,66107.0,66.7281,66.7642,66.665,66.6921,66107.0
2019-05-28 09:40:00,74.01,74.08,73.99,74.03,177627.0,66.7011,66.7642,66.683,66.7191,177627.0
2019-05-28 09:45:00,74.03,74.06,74.01,74.04,143298.0,66.7191,66.7461,66.7011,66.7281,143298.0
2019-05-28 09:50:00,74.04,74.04,73.96,74.02,95699.0,66.7281,66.7281,66.656,66.7101,95699.0
2019-05-28 09:55:00,74.03,74.04,73.92,73.92,183741.0,66.7191,66.7281,66.62,66.62,183741.0
2019-05-28 10:00:00,73.92,73.96,73.89,73.9,134070.0,66.62,66.656,66.5929,66.6019,134070.0
2019-05-28 10:05:00,73.89,73.97,73.85,73.85,80132.0,66.5929,66.665,66.5569,66.5569,80132.0
2019-05-28 10:10:00,73.85,73.87,73.79,73.81,298884.0,66.5569,66.5749,66.5028,66.5208,298884.0
2019-05-28 10:15:00,73.81,73.84,73.72,73.77,136239.0,66.5208,66.5479,66.4397,66.4848,136239.0
2019-05-28 10:20:00,73.76,73.83,73.75,73.75,66730.0,66.4758,66.5388,66.4667,66.4667,66730.0
2019-05-28 10:25:00,73.75,73.84,73.75,73.84,58699.0,66.4667,66.5479,66.4667,66.5479,58699.0
2019-05-28 10:30:00,73.83,73.84,73.69,73.76,112682.0,66.5388,66.5479,66.4127,66.4758,112682.0
2019-05-28 10:35:00,73.75,73.76,73.65,73.65,100929.0,66.4667,66.4758,66.3766,66.3766,100929.0
2019-05-28 10:40:00,73.64,73.73,73.63,73.68,82966.0,66.3676,66.4487,66.3586,66.4037,82966.0
2019-05-28 10:45:00,73.67,73.71,73.64,73.67,36980.0,66.3946,66.4307,66.3676,66.3946,36980.0
2019-05-28 10:50:00,73.66,73.69,73.6,73.6,55720.0,66.3856,66.4127,66.3316,66.3316,55720.0
2019-05-28 10:55:00,73.58,73.71,73.56,73.67,68256.0,66.3135,66.4307,66.2955,66.3946,68256.0
2019-05-28 11:00:00,73.66,73.79,73.64,73.75,51805.0,66.3856,66.5028,66.3676,66.4667,51805.0
2019-05-28 11:05:00,73.76,73.81,73.75,73.76,78312.0,66.4758,66.5208,66.4667,66.4758,78312.0
2019-05-28 11:10:00,73.76,73.85,73.76,73.85,57494.0,66.4758,66.5569,66.4758,66.5569,57494.0
2019-05-28 11:15:00,73.84,73.88,73.81,73.85,81269.0,66.5479,66.5839,66.5208,66.5569,81269.0
2019-05-28 11:20:00,73.85,73.86,73.78,73.79,70543.0,66.5569,66.5659,66.4938,66.5028,70543.0
2019-05-28 11:25:00,73.79,73.81,73.71,73.73,80178.0,66.5028,66.5208,66.4307,66.4487,80178.0
2019-05-28 11:30:00,73.71,73.71,73.61,73.65,115463.0,66.4307,66.4307,66.3406,66.3766,115463.0
2019-05-28 11:35:00,73.65,73.73,73.64,73.73,51736.0,66.3766,66.4487,66.3676,66.4487,51736.0
2019-05-28 11:40:00,73.73,73.8,73.72,73.77,80104.0,66.4487,66.5118,66.4397,66.4848,80104.0
2019-05-28 11:45:00,73.77,73.77,73.73,73.73,29969.0,66.4848,66.4848,66.4487,66.4487,29969.0
2019-05-28 11:50:00,73.72,73.72,73.62,73.69,125248.0,66.4397,66.4397,66.3496,66.4127,125248.0
2019-05-28 11:55:00,73.67,73.76,73.67,73.75,40424.0,66.3946,66.4758,66.3946,66.4667,40424.0
2019-05-28 12:00:00,73.75,73.79,73.71,73.78,33871.0,66.4667,66.5028,66.4307,66.4938,33871.0
2019-05-28 12:05:00,73.79,73.81,73.74,73.74,60602.0,66.5028,66.5208,66.4577,66.4577,60602.0
2019-05-28 12:10:00,73.73,73.79,73.72,73.76,31005.0,66.4487,66.5028,66.4397,66.4758,31005.0
2019-05-28 12:15:00,73.76,73.78,73.74,73.77,23576.0,66.4758,66.4938,66.4577,66.4848,23576.0
2019-05-28 12:20:00,73.77,73.84,73.77,73.82,100814.0,66.4848,66.5479,66.4848,66.5298,100814.0
2019-05-28 12:25:00,73.82,73.83,73.79,73.82,60172.0,66.5298,66.5388,66.5028,66.5298,60172.0
2019-05-28 12:30:00,73.83,73.86,73.8,73.82,75047.0,66.5388,66.5659,66.5118,66.5298,75047.0
2019-05-28 12:35:00,73.82,73.83,73.79,73.83,45879.0,66.5298,66.5388,66.5028,66.5388,45879.0
2019-05-28 12:40:00,73.83,73.83,73.76,73.77,51369.0,66.5388,66.5388,66.4758,66.4848,51369.0
2019-05-28 12:45:00,73.77,73.87,73.75,73.86,69490.0,66.4848,66.5749,66.4667,66.5659,69490.0
2019-05-28 12:50:00,73.85,73.88,73.84,73.85,39758.0,66.5569,66.5839,66.5479,66.5569,39758.0
2019-05-28 12:55:00,73.85,73.87,73.78,73.79,84121.0,66.5569,66.5749,66.4938,66.5028,84121.0
2019-05-28 13:00:00,73.79,73.85,73.79,73.8,82353.0,66.5028,66.5569,66.5028,66.5118,82353.0
2019-05-28 13:05:00,73.8,73.82,73.77,73.79,37077.0,66.5118,66.5298,66.4848,66.5028,37077.0
2019-05-28 13:10:00,73.79,73.81,73.76,73.76,45643.0,66.5028,66.5208,66.4758,66.4758,45643.0
2019-05-28 13:15:00,73.76,73.81,73.75,73.75,45411.0,66.4758,66.5208,66.4667,66.4667,45411.0
2019-05-28 13:20:00,73.75,73.79,73.74,73.74,78637.0,66.4667,66.5028,66.4577,66.4577,78637.0
2019-05-28 13:25:00,73.73,73.74,73.69,73.69,63315.0,66.4487,66.4577,66.4127,66.4127,63315.0
2019-05-28 13:30:00,73.69,73.72,73.67,73.7,54627.0,66.4127,66.4397,66.3946,66.4217,54627.0
2019-05-28 13:35:00,73.7,73.74,73.68,73.71,61205.0,66.4217,66.4577,66.4037,66.4307,61205.0
2019-05-28 13:40:00,73.71,73.74,73.71,73.71,37831.0,66.4307,66.4577,66.4307,66.4307,37831.0
2019-05-28 13:45:00,73.72,73.74,73.7,73.71,59048.0,66.4397,66.4577,66.4217,66.4307,59048.0
2019-05-28 13:50:00,73.7,73.72,73.66,73.67,46476.0,66.4217,66.4397,66.3856,66.3946,46476.0
2019-05-28 13:55:00,73.67,73.69,73.65,73.68,38761.0,66.3946,66.4127,66.3766,66.4037,38761.0
2019-05-28 14:00:00,73.67,73.67,73.6,73.6,97560.0,66.3946,66.3946,66.3316,66.3316,97560.0
2019-05-28 14:05:00,73.6,73.62,73.6,73.61,26579.0,66.3316,66.3496,66.3316,66.3406,26579.0
2019-05-28 14:10:00,73.6,73.61,73.54,73.57,41934.0,66.3316,66.3406,66.2775,66.3045,41934.0
2019-05-28 14:15:00,73.57,73.6,73.56,73.58,74147.0,66.3045,66.3316,66.2955,66.3135,74147.0
2019-05-28 14:20:00,73.57,73.59,73.54,73.55,105336.0,66.3045,66.3225,66.2775,66.2865,105336.0
2019-05-28 14:25:00,73.55,73.55,73.5,73.5,119324.0,66.2865,66.2865,66.2414,66.2414,119324.0
2019-05-28 14:30:00,73.5,73.53,73.47,73.52,513983.0,66.2414,66.2685,66.2144,66.2595,513983.0
2019-05-28 14:35:00,73.52,73.52,73.48,73.49,67621.0,66.2595,66.2595,66.2234,66.2324,67621.0
2019-05-28 14:40:00,73.49,73.49,73.4,73.42,117222.0,66.2324,66.2324,66.1513,66.1693,117222.0
2019-05-28 14:45:00,73.43,73.48,73.41,73.46,110568.0,66.1784,66.2234,66.1603,66.2054,110568.0
2019-05-28 14:50:00,73.45,73.46,73.4,73.41,189431.0,66.1964,66.2054,66.1513,66.1603,189431.0
2019-05-28 14:55:00,73.41,73.45,73.4,73.44,92427.0,66.1603,66.1964,66.1513,66.1874,92427.0
2019-05-28 15:00:00,73.43,73.43,73.36,73.37,182272.0,66.1784,66.1784,66.1153,66.1243,182272.0
2019-05-28 15:05:00,73.37,73.45,73.37,73.39,144382.0,66.1243,66.1964,66.1243,66.1423,144382.0
2019-05-28 15:10:00,73.39,73.39,73.32,73.36,171867.0,66.1423,66.1423,66.0792,66.1153,171867.0
2019-05-28 15:15:00,73.36,73.4,73.36,73.4,135949.0,66.1153,66.1513,66.1153,66.1513,135949.0
2019-05-28 15:20:00,73.4,73.4,73.33,73.38,91230.0,66.1513,66.1513,66.0882,66.1333,91230.0
2019-05-28 15:25:00,73.38,73.41,73.3,73.33,134696.0,66.1333,66.1603,66.0612,66.0882,134696.0
2019-05-28 15:30:00,73.33,73.35,73.22,73.22,341117.0,66.0882,66.1063,65.9891,65.9891,341117.0
2019-05-28 15:35:00,73.23,73.27,73.18,73.23,193917.0,65.9981,66.0342,65.953,65.9981,193917.0
2019-05-28 15:40:00,73.22,73.22,73.12,73.15,291146.0,65.9891,65.9891,65.899,65.926,291146.0
2019-05-28 15:45:00,73.14,73.24,73.13,73.17,256240.0,65.917,66.0071,65.908,65.944,256240.0
2019-05-28 15:50:00,73.17,73.27,73.16,73.25,610962.0,65.944,66.0342,65.935,66.0161,610962.0
2019-05-28 15:55:00,73.25,73.26,73.09,73.09,1687731.0,66.0161,66.0251,65.8719,65.8719,1687731.0
2019-05-29 09:30:00,72.75,72.78,72.08,72.7,330371.0,65.5655,65.5925,64.9617,65.5204,330371.0
2019-05-29 09:35:00,72.71,72.73,72.57,72.59,252063.0,65.5295,65.5475,65.4033,65.4213,252063.0
2019-05-29 09:40:00,72.57,72.79,72.57,72.72,146267.0,65.4033,65.6016,65.4033,65.5385,146267.0
2019-05-29 09:45:00,72.71,72.72,72.59,72.66,147360.0,65.5295,65.5385,65.4213,65.4844,147360.0
2019-05-29 09:50:00,72.65,72.66,72.49,72.51,159060.0,65.4754,65.4844,65.3312,65.3492,159060.0
2019-05-29 09:55:00,72.51,72.64,72.5,72.64,290778.0,65.3492,65.4664,65.3402,65.4664,290778.0
2019-05-29 10:00:00,72.63,72.76,72.62,72.75,225242.0,65.4574,65.5745,65.4483,65.5655,225242.0
2019-05-29 10:05:00,72.75,72.84,72.72,72.79,633895.0,65.5655,65.6466,65.5385,65.6016,633895.0
2019-05-29 10:10:00,72.81,72.83,72.73,72.82,163394.0,65.6196,65.6376,65.5475,65.6286,163394.0
2019-05-29 10:15:00,72.83,72.97,72.82,72.95,477105.0,65.6376,65.7638,65.6286,65.7458,477105.0
2019-05-29 10:20:00,72.96,72.96,72.84,72.91,285288.0,65.7548,65.7548,65.6466,65.7097,285288.0
2019-05-29 10:25:00,72.91,72.99,72.89,72.99,170980.0,65.7097,65.7818,65.6917,65.7818,170980.0
2019-05-29 10:30:00,72.99,73.1,72.97,73.09,666468.0,65.7818,65.8809,65.7638,65.8719,666468.0
2019-05-29 10:35:00,73.09,73.09,72.94,72.95,198293.0,65.8719,65.8719,65.7367,65.7458,198293.0
2019-05-29 10:40:00,72.93,73.0,72.88,72.92,106909.0,65.7277,65.7908,65.6827,65.7187,106909.0
2019-05-29 10:45:00,72.92,72.92,72.82,72.88,71533.0,65.7187,65.7187,65.6286,65.6827,71533.0
2019-05-29 10:50:00,72.88,72.91,72.8,72.84,40059.0,65.6827,65.7097,65.6106,65.6466,40059.0
2019-05-29 10:55:00,72.84,72.88,72.79,72.8,104903.0,65.6466,65.6827,65.6016,65.6106,104903.0
2019-05-29 11:00:00,72.79,72.91,72.73,72.82,282389.0,65.6016,65.7097,65.5475,65.6286,282389.0
2019-05-29 11:05:00,72.8,72.95,72.76,72.9,346374.0,65.6106,65.7458,65.5745,65.7007,346374.0
2019-05-29 11:10:00,72.89,72.91,72.72,72.73,82782.0,65.6917,65.7097,65.5385,65.5475,82782.0
2019-05-29 11:15:00,72.73,72.76,72.7,72.71,108825.0,65.5475,65.5745,65.5204,65.5295,108825.0
2019-05-29 11:20:00,72.7,72.7,72.54,72.58,200915.0,65.5204,65.5204,65.3762,65.4123,200915.0
2019-05-29 11:25:00,72.58,72.59,72.51,72.56,162268.0,65.4123,65.4213,65.3492,65.3943,162268.0
2019-05-29 11:30:00,72.56,72.61,72.5,72.59,102271.0,65.3943,65.4393,65.3402,65.4213,102271.0
2019-05-29 11:35:00,72.61,72.64,72.5,72.5,105078.0,65.4393,65.4664,65.3402,65.3402,105078.0
2019-05-29 11:40:00,72.49,72.5,72.35,72.43,171891.0,65.3312,65.3402,65.205,65.2771,171891.0
2019-05-29 11:45:00,72.43,72.49,72.42,72.44,126460.0,65.2771,65.3312,65.2681,65.2861,126460.0
2019-05-29 11:50:00,72.44,72.45,72.3,72.35,131268.0,65.2861,65.2951,65.1599,65.205,131268.0
2019-05-29 11:55:00,72.36,72.4,72.33,72.4,96596.0,65.214,65.2501,65.187,65.2501,96596.0
2019-05-29 12:00:00,72.39,72.45,72.36,72.45,118928.0,65.2411,65.2951,65.214,65.2951,118928.0
2019-05-29 12:05:00,72.44,72.55,72.41,72.53,162422.0,65.2861,65.3853,65.2591,65.3672,162422.0
2019-05-29 12:10:00,72.53,72.54,72.48,72.52,59988.0,65.3672,65.3762,65.3222,65.3582,59988.0
2019-05-29 12:15:00,72.52,72.55,72.47,72.53,40215.0,65.3582,65.3853,65.3132,65.3672,40215.0
2019-05-29 12:20:00,72.52,72.54,72.48,72.53,234115.0,65.3582,65.3762,65.3222,65.3672,234115.0
2019-05-29 12:25:00,72.52,72.68,72.51,72.64,274457.0,65.3582,65.5024,65.3492,65.4664,274457.0
2019-05-29 12:30:00,72.64,72.7,72.62,72.69,161233.0,65.4664,65.5204,65.4483,65.5114,161233.0
2019-05-29 12:35:00,72.68,72.7,72.64,72.66,34229.0,65.5024,65.5204,65.4664,65.4844,34229.0
2019-05-29 12:40:00,72.65,72.72,72.63,72.71,233950.0,65.4754,65.5385,65.4574,65.5295,233950.0
2019-05-29 12:45:00,72.71,72.73,72.67,72.67,174085.0,65.5295,65.5475,65.4934,65.4934,174085.0
2019-05-29 12:50:00,72.67,72.7,72.59,72.63,194488.0,65.4934,65.5204,65.4213,65.4574,194488.0
2019-05-29 12:55:00,72.63,72.63,72.56,72.57,61244.0,65.4574,65.4574,65.3943,65.4033,61244.0
2019-05-29 13:00:00,72.57,72.6,72.51,72.54,44429.0,65.4033,65.4303,65.3492,65.3762,44429.0
2019-05-29 13:05:00,72.54,72.82,72.53,72.81,97348.0,65.3762,65.6286,65.3672,65.6196,97348.0
2019-05-29 13:10:00,72.81,72.87,72.78,72.79,175307.0,65.6196,65.6737,65.5925,65.6016,175307.0
2019-05-29 13:15:00,72.8,72.81,72.74,72.76,53903.0,65.6106,65.6196,65.5565,65.5745,53903.0
2019-05-29 13:20:00,72.75,72.81,72.7,72.79,81818.0,65.5655,65.6196,65.5204,65.6016,81818.0
2019-05-29 13:25:00,72.79,72.82,72.74,72.81,51769.0,65.6016,65.6286,65.5565,65.6196,51769.0
2019-05-29 13:30:00,72.8,72.83,72.77,72.81,117948.0,65.6106,65.6376,65.5835,65.6196,117948.0
2019-05-29 13:35:00,72.8,72.83,72.77,72.83,185041.0,65.6106,65.6376,65.5835,65.6376,185041.0
2019-05-29 13:40:00,72.83,72.84,72.74,72.75,79159.0,65.6376,65.6466,65.5565,65.5655,79159.0
2019-05-29 13:45:00,72.76,72.82,72.72,72.82,176342.0,65.5745,65.6286,65.5385,65.6286,176342.0
2019-05-29 13:50:00,72.82,72.85,72.74,72.76,127519.0,65.6286,65.6556,65.5565,65.5745,127519.0
2019-05-29 13:55:00,72.76,72.79,72.72,72.73,57173.0,65.5745,65.6016,65.5385,65.5475,57173.0
2019-05-29 14:00:00,72.74,72.84,72.74,72.78,76201.0,65.5565,65.6466,65.5565,65.5925,76201.0
2019-05-29 14:05:00,72.78,72.79,72.71,72.71,260147.0,65.5925,65.6016,65.5295,65.5295,260147.0
2019-05-29 14:10:00,72.71,72.73,72.63,72.66,144836.0,65.5295,65.5475,65.4574,65.4844,144836.0
2019-05-29 14:15:00,72.66,72.69,72.64,72.68,60389.0,65.4844,65.5114,65.4664,65.5024,60389.0
2019-05-29 14:20:00,72.68,72.7,72.65,72.66,29127.0,65.5024,65.5204,65.4754,65.4844,29127.0
2019-05-29 14:25:00,72.65,72.71,72.63,72.71,35046.0,65.4754,65.5295,65.4574,65.5295,35046.0
2019-05-29 14:30:00,72.7,72.71,72.56,72.6,56742.0,65.5204,65.5295,65.3943,65.4303,56742.0
2019-05-29 14:35:00,72.6,72.61,72.51,72.56,93682.0,65.4303,65.4393,65.3492,65.3943,93682.0
2019-05-29 14:40:00,72.55,72.55,72.47,72.47,74627.0,65.3853,65.3853,65.3132,65.3132,74627.0
2019-05-29 14:45:00,72.48,72.54,72.48,72.51,125083.0,65.3222,65.3762,65.3222,65.3492,125083.0
2019-05-29 14:50:00,72.51,72.51,72.43,72.45,44457.0,65.3492,65.3492,65.2771,65.2951,44457.0
2019-05-29 14:55:00,72.44,72.53,72.42,72.5,275631.0,65.2861,65.3672,65.2681,65.3402,275631.0
2019-05-29 15:00:00,72.49,72.49,72.36,72.42,92365.0,65.3312,65.3312,65.214,65.2681,92365.0
2019-05-29 15:05:00,72.41,72.49,72.39,72.49,119925.0,65.2591,65.3312,65.2411,65.3312,119925.0
2019-05-29 15:10:00,72.48,72.54,72.45,72.53,107394.0,65.3222,65.3762,65.2951,65.3672,107394.0
2019-05-29 15:15:00,72.53,72.56,72.49,72.49,60033.0,65.3672,65.3943,65.3312,65.3312,60033.0
2019-05-29 15:20:00,72.49,72.61,72.47,72.59,84422.0,65.3312,65.4393,65.3132,65.4213,84422.0
2019-05-29 15:25:00,72.58,72.63,72.56,72.63,129269.0,65.4123,65.4574,65.3943,65.4574,129269.0
2019-05-29 15:30:00,72.62,72.82,72.6,72.82,197048.0,65.4483,65.6286,65.4303,65.6286,197048.0
2019-05-29 15:35:00,72.82,72.92,72.82,72.85,349064.0,65.6286,65.7187,65.6286,65.6556,349064.0
2019-05-29 15:40:00,72.86,72.91,72.85,72.87,155699.0,65.6646,65.7097,65.6556,65.6737,155699.0
2019-05-29 15:45:00,72.86,72.87,72.75,72.78,384452.0,65.6646,65.6737,65.5655,65.5925,384452.0
2019-05-29 15:50:00,72.77,72.77,72.67,72.77,232813.0,65.5835,65.5835,65.4934,65.5835,232813.0
2019-05-29 15:55:00,72.77,72.87,72.76,72.76,744999.0,65.5835,65.6737,65.5745,65.5745,744999.0
2019-05-30 09:30:00,73.09,73.14,72.94,73.09,257696.0,65.8719,65.917,65.7367,65.8719,257696.0
2019-05-30 09:35:00,73.09,73.29,73.09,73.25,177007.0,65.8719,66.0522,65.8719,66.0161,177007.0
2019-05-30 09:40:00,73.25,73.37,73.25,73.36,125497.0,66.0161,66.1243,66.0161,66.1153,125497.0
2019-05-30 09:45:00,73.35,73.35,73.28,73.29,107736.0,66.1063,66.1063,66.0432,66.0522,107736.0
2019-05-30 09:50:00,73.28,73.34,73.25,73.33,92322.0,66.0432,66.0972,66.0161,66.0882,92322.0
2019-05-30 09:55:00,73.33,73.35,73.25,73.3,132974.0,66.0882,66.1063,66.0161,66.0612,132974.0
2019-05-30 10:00:00,73.29,73.39,73.25,73.39,344025.0,66.0522,66.1423,66.0161,66.1423,344025.0
2019-05-30 10:05:00,73.38,73.39,73.25,73.27,193140.0,66.1333,66.1423,66.0161,66.0342,193140.0
2019-05-30 10:10:00,73.27,73.3,73.23,73.26,116131.0,66.0342,66.0612,65.9981,66.0251,116131.0
2019-05-30 10:15:00,73.26,73.28,73.18,73.2,92795.0,66.0251,66.0432,65.953,65.9711,92795.0
2019-05-30 10:20:00,73.19,73.26,73.18,73.23,256346.0,65.9621,66.0251,65.953,65.9981,256346.0
2019-05-30 10:25:00,73.22,73.28,73.2,73.26,89348.0,65.9891,66.0432,65.9711,66.0251,89348.0
2019-05-30 10:30:00,73.27,73.39,73.27,73.38,293354.0,66.0342,66.1423,66.0342,66.1333,293354.0
2019-05-30 10:35:00,73.37,73.41,73.32,73.33,95356.0,66.1243,66.1603,66.0792,66.0882,95356.0
2019-05-30 10:40:00,73.33,73.33,73.28,73.28,69332.0,66.0882,66.0882,66.0432,66.0432,69332.0
2019-05-30 10:45:00,73.28,73.3,73.23,73.26,69330.0,66.0432,66.0612,65.9981,66.0251,69330.0
2019-05-30 10:50:00,73.24,73.26,73.07,73.1,74985.0,66.0071,66.0251,65.8539,65.8809,74985.0
2019-05-30 10:55:00,73.09,73.17,73.09,73.14,97562.0,65.8719,65.944,65.8719,65.917,97562.0
2019-05-30 11:00:00,73.13,73.15,73.01,73.08,120425.0,65.908,65.926,65.7998,65.8629,120425.0
2019-05-30 11:05:00,73.07,73.11,73.01,73.11,76561.0,65.8539,65.89,65.7998,65.89,76561.0
2019-05-30 11:10:00,73.1,73.17,73.07,73.17,57227.0,65.8809,65.944,65.8539,65.944,57227.0
2019-05-30 11:15:00,73.17,73.18,73.06,73.06,72754.0,65.944,65.953,65.8449,65.8449,72754.0
2019-05-30 11:20:00,73.06,73.07,72.98,72.98,100212.0,65.8449,65.8539,65.7728,65.7728,100212.0
2019-05-30 11:25:00,72.99,73.06,72.99,73.03,40172.0,65.7818,65.8449,65.7818,65.8179,40172.0
2019-05-30 11:30:00,73.04,73.06,72.91,72.94,42698.0,65.8269,65.8449,65.7097,65.7367,42698.0
2019-05-30 11:35:00,72.95,73.0,72.95,72.96,91570.0,65.7458,65.7908,65.7458,65.7548,91570.0
2019-05-30 11:40:00,72.96,72.98,72.86,72.86,52649.0,65.7548,65.7728,65.6646,65.6646,52649.0
2019-05-30 11:45:00,72.87,72.94,72.87,72.94,23162.0,65.6737,65.7367,65.6737,65.7367,23162.0
2019-05-30 11:50:00,72.93,72.93,72.83,72.85,47734.0,65.7277,65.7277,65.6376,65.6556,47734.0
2019-05-30 11:55:00,72.85,72.92,72.82,72.91,38929.0,65.6556,65.7187,65.6286,65.7097,38929.0
2019-05-30 12:00:00,72.92,72.94,72.87,72.92,30574.0,65.7187,65.7367,65.6737,65.7187,30574.0
2019-05-30 12:05:00,72.91,72.94,72.88,72.91,71465.0,65.7097,65.7367,65.6827,65.7097,71465.0
2019-05-30 12:10:00,72.91,72.97,72.89,72.92,25828.0,65.7097,65.7638,65.6917,65.7187,25828.0
2019-05-30 12:15:00,72.93,72.98,72.91,72.92,97856.0,65.7277,65.7728,65.7097,65.7187,97856.0
2019-05-30 12:20:00,72.93,73.03,72.91,73.03,88525.0,65.7277,65.8179,65.7097,65.8179,88525.0
2019-05-30 12:25:00,73.03,73.04,72.94,72.95,39472.0,65.8179,65.8269,65.7367,65.7458,39472.0
2019-05-30 12:30:00,72.94,72.96,72.91,72.96,58847.0,65.7367,65.7548,65.7097,65.7548,58847.0
2019-05-30 12:35:00,72.96,73.09,72.96,73.05,171928.0,65.7548,65.8719,65.7548,65.8359,171928.0
2019-05-30 12:40:00,73.05,73.1,73.04,73.09,120397.0,65.8359,65.8809,65.8269,65.8719,120397.0
2019-05-30 12:45:00,73.09,73.12,73.06,73.11,46199.0,65.8719,65.899,65.8449,65.89,46199.0
2019-05-30 12:50:00,73.12,73.15,73.11,73.11,52043.0,65.899,65.926,65.89,65.89,52043.0
2019-05-30 12:55:00,73.11,73.12,73.06,73.07,131555.0,65.89,65.899,65.8449,65.8539,131555.0
2019-05-30 13:00:00,73.07,73.11,73.05,73.05,65622.0,65.8539,65.89,65.8359,65.8359,65622.0
2019-05-30 13:05:00,73.05,73.07,73.02,73.05,40845.0,65.8359,65.8539,65.8088,65.8359,40845.0
2019-05-30 13:10:00,73.05,73.07,73.04,73.06,17196.0,65.8359,65.8539,65.8269,65.8449,17196.0
2019-05-30 13:15:00,73.07,73.08,73.03,73.03,31330.0,65.8539,65.8629,65.8179,65.8179,31330.0
2019-05-30 13:20:00,73.03,73.06,73.0,73.04,44109.0,65.8179,65.8449,65.7908,65.8269,44109.0
2019-05-30 13:25:00,73.04,73.04,73.0,73.02,39148.0,65.8269,65.8269,65.7908,65.8088,39148.0
2019-05-30 13:30:00,73.02,73.03,72.93,72.94,167919.0,65.8088,65.8179,65.7277,65.7367,167919.0
2019-05-30 13:35:00,72.95,72.97,72.91,72.94,193138.0,65.7458,65.7638,65.7097,65.7367,193138.0
2019-05-30 13:40:00,72.94,72.96,72.91,72.94,122537.0,65.7367,65.7548,65.7097,65.7367,122537.0
2019-05-30 13:45:00,72.94,72.95,72.9,72.92,188850.0,65.7367,65.7458,65.7007,65.7187,188850.0
2019-05-30 13:50:00,72.92,72.97,72.92,72.96,31498.0,65.7187,65.7638,65.7187,65.7548,31498.0
2019-05-30 13:55:00,72.96,73.01,72.95,73.01,81056.0,65.7548,65.7998,65.7458,65.7998,81056.0
2019-05-30 14:00:00,73.01,73.07,73.0,73.03,19037.0,65.7998,65.8539,65.7908,65.8179,19037.0
2019-05-30 14:05:00,73.03,73.04,72.95,72.97,35776.0,65.8179,65.8269,65.7458,65.7638,35776.0
2019-05-30 14:10:00,72.98,73.01,72.94,72.94,101869.0,65.7728,65.7998,65.7367,65.7367,101869.0
2019-05-30 14:15:00,72.94,72.98,72.92,72.98,74514.0,65.7367,65.7728,65.7187,65.7728,74514.0
2019-05-30 14:20:00,72.97,72.99,72.9,72.92,84489.0,65.7638,65.7818,65.7007,65.7187,84489.0
2019-05-30 14:25:00,72.92,72.95,72.89,72.91,148699.0,65.7187,65.7458,65.6917,65.7097,148699.0
2019-05-30 14:30:00,72.91,72.92,72.87,72.88,159746.0,65.7097,65.7187,65.6737,65.6827,159746.0
2019-05-30 14:35:00,72.88,72.89,72.79,72.81,103818.0,65.6827,65.6917,65.6016,65.6196,103818.0
2019-05-30 14:40:00,72.81,72.86,72.8,72.84,82378.0,65.6196,65.6646,65.6106,65.6466,82378.0
2019-05-30 14:45:00,72.83,72.95,72.82,72.95,262329.0,65.6376,65.7458,65.6286,65.7458,262329.0
2019-05-30 14:50:00,72.95,73.04,72.92,73.02,185092.0,65.7458,65.8269,65.7187,65.8088,185092.0
2019-05-30 14:55:00,73.02,73.08,73.01,73.05,54206.0,65.8088,65.8629,65.7998,65.8359,54206.0
2019-05-30 15:00:00,73.06,73.06,72.93,72.95,170217.0,65.8449,65.8449,65.7277,65.7458,170217.0
2019-05-30 15:05:00,72.95,72.99,72.85,72.92,300935.0,65.7458,65.7818,65.6556,65.7187,300935.0
2019-05-30 15:10:00,72.92,73.02,72.92,73.01,69228.0,65.7187,65.8088,65.7187,65.7998,69228.0
2019-05-30 15:15:00,73.01,73.02,72.96,72.96,91433.0,65.7998,65.8088,65.7548,65.7548,91433.0
2019-05-30 15:20:00,72.96,73.02,72.95,73.01,57227.0,65.7548,65.8088,65.7458,65.7998,57227.0
2019-05-30 15:25:00,73.0,73.09,72.98,73.04,94832.0,65.7908,65.8719,65.7728,65.8269,94832.0
2019-05-30 15:30:00,73.05,73.05,72.99,73.05,123810.0,65.8359,65.8359,65.7818,65.8359,123810.0
2019-05-30 15:35:00,73.05,73.2,73.05,73.15,203206.0,65.8359,65.9711,65.8359,65.926,203206.0
2019-05-30 15:40:00,73.14,73.17,73.09,73.12,86510.0,65.917,65.944,65.8719,65.899,86510.0
2019-05-30 15:45:00,73.12,73.14,73.07,73.13,119173.0,65.899,65.917,65.8539,65.908,119173.0
2019-05-30 15:50:00,73.13,73.14,73.07,73.08,202563.0,65.908,65.917,65.8539,65.8629,202563.0
2019-05-30 15:55:00,73.08,73.12,73.04,73.1,583736.0,65.8629,65.899,65.8269,65.8809,583736.0
2019-05-31 09:30:00,72.32,72.37,72.06,72.06,553396.0,65.178,65.223,64.9436,64.9436,553396.0
2019-05-31 09:35:00,72.08,72.3,72.06,72.13,365407.0,64.9617,65.1599,64.9436,65.0067,365407.0
2019-05-31 09:40:00,72.14,72.14,71.99,72.11,384311.0,65.0157,65.0157,64.8806,64.9887,384311.0
2019-05-31 09:45:00,72.11,72.14,72.06,72.06,538655.0,64.9887,65.0157,64.9436,64.9436,538655.0
2019-05-31 09:50:00,72.06,72.14,72.0,72.12,394176.0,64.9436,65.0157,64.8896,64.9977,394176.0
2019-05-31 09:55:00,72.12,72.22,72.06,72.19,260524.0,64.9977,65.0878,64.9436,65.0608,260524.0
2019-05-31 10:00:00,72.19,72.26,72.14,72.2,174979.0,65.0608,65.1239,65.0157,65.0698,174979.0
2019-05-31 10:05:00,72.2,72.27,72.16,72.18,149532.0,65.0698,65.1329,65.0338,65.0518,149532.0
2019-05-31 10:10:00,72.19,72.2,72.1,72.13,166776.0,65.0608,65.0698,64.9797,65.0067,166776.0
2019-05-31 10:15:00,72.14,72.19,72.12,72.14,153545.0,65.0157,65.0608,64.9977,65.0157,153545.0
2019-05-31 10:20:00,72.14,72.2,72.13,72.17,90796.0,65.0157,65.0698,65.0067,65.0428,90796.0
2019-05-31 10:25:00,72.17,72.22,72.13,72.18,187668.0,65.0428,65.0878,65.0067,65.0518,187668.0
2019-05-31 10:30:00,72.18,72.26,72.16,72.24,153409.0,65.0518,65.1239,65.0338,65.1059,153409.0
2019-05-31 10:35:00,72.24,72.28,72.21,72.27,77152.0,65.1059,65.1419,65.0788,65.1329,77152.0
2019-05-31 10:40:00,72.27,72.28,72.18,72.18,161977.0,65.1329,65.1419,65.0518,65.0518,161977.0
2019-05-31 10:45:00,72.18,72.31,72.16,72.31,68822.0,65.0518,65.169,65.0338,65.169,68822.0
2019-05-31 10:50:00,72.32,72.37,72.29,72.3,178008.0,65.178,65.223,65.1509,65.1599,178008.0
2019-05-31 10:55:00,72.3,72.3,72.23,72.29,114074.0,65.1599,65.1599,65.0969,65.1509,114074.0
2019-05-31 11:00:00,72.28,72.38,72.25,72.32,166423.0,65.1419,65.232,65.1149,65.178,166423.0
2019-05-31 11:05:00,72.32,72.38,72.27,72.34,122699.0,65.178,65.232,65.1329,65.196,122699.0
2019-05-31 11:10:00,72.35,72.39,72.34,72.34,152382.0,65.205,65.2411,65.196,65.196,152382.0
2019-05-31 11:15:00,72.34,72.44,72.33,72.44,95083.0,65.196,65.2861,65.187,65.2861,95083.0
2019-05-31 11:20:00,72.44,72.52,72.42,72.48,108216.0,65.2861,65.3582,65.2681,65.3222,108216.0
2019-05-31 11:25:00,72.48,72.53,72.44,72.51,118161.0,65.3222,65.3672,65.2861,65.3492,118161.0
2019-05-31 11:30:00,72.51,72.55,72.48,72.49,119052.0,65.3492,65.3853,65.3222,65.3312,119052.0
2019-05-31 11:35:00,72.5,72.51,72.37,72.4,187054.0,65.3402,65.3492,65.223,65.2501,187054.0
2019-05-31 11:40:00,72.4,72.45,72.39,72.42,51898.0,65.2501,65.2951,65.2411,65.2681,51898.0
2019-05-31 11:45:00,72.42,72.45,72.41,72.43,51514.0,65.2681,65.2951,65.2591,65.2771,51514.0
2019-05-31 11:50:00,72.43,72.44,72.37,72.37,73813.0,65.2771,65.2861,65.223,65.223,73813.0
2019-05-31 11:55:00,72.37,72.41,72.34,72.39,144916.0,65.223,65.2591,65.196,65.2411,144916.0
2019-05-31 12:00:00,72.39,72.4,72.32,72.36,110898.0,65.2411,65.2501,65.178,65.214,110898.0
2019-05-31 12:05:00,72.36,72.4,72.35,72.36,64910.0,65.214,65.2501,65.205,65.214,64910.0
2019-05-31 12:10:00,72.36,72.37,72.32,72.36,44165.0,65.214,65.223,65.178,65.214,44165.0
2019-05-31 12:15:00,72.36,72.37,72.32,72.33,43215.0,65.214,65.223,65.178,65.187,43215.0
2019-05-31 12:20:00,72.33,72.34,72.23,72.24,102329.0,65.187,65.196,65.0969,65.1059,102329.0
2019-05-31 12:25:00,72.23,72.24,72.16,72.17,165270.0,65.0969,65.1059,65.0338,65.0428,165270.0
2019-05-31 12:30:00,72.17,72.21,72.13,72.2,107870.0,65.0428,65.0788,65.0067,65.0698,107870.0
2019-05-31 12:35:00,72.2,72.26,72.18,72.18,194904.0,65.0698,65.1239,65.0518,65.0518,194904.0
2019-05-31 12:40:00,72.19,72.22,72.18,72.19,58720.0,65.0608,65.0878,65.0518,65.0608,58720.0
2019-05-31 12:45:00,72.19,72.24,72.17,72.22,77731.0,65.0608,65.1059,65.0428,65.0878,77731.0
2019-05-31 12:50:00,72.23,72.27,72.22,72.23,45388.0,65.0969,65.1329,65.0878,65.0969,45388.0
2019-05-31 12:55:00,72.23,72.26,72.17,72.22,57926.0,65.0969,65.1239,65.0428,65.0878,57926.0
2019-05-31 13:00:00,72.21,72.24,72.18,72.21,37415.0,65.0788,65.1059,65.0518,65.0788,37415.0
2019-05-31 13:05:00,72.2,72.25,72.19,72.24,33730.0,65.0698,65.1149,65.0608,65.1059,33730.0
2019-05-31 13:10:00,72.23,72.31,72.22,72.28,47047.0,65.0969,65.169,65.0878,65.1419,47047.0
2019-05-31 13:15:00,72.28,72.3,72.25,72.25,56176.0,65.1419,65.1599,65.1149,65.1149,56176.0
2019-05-31 13:20:00,72.26,72.29,72.25,72.27,76832.0,65.1239,65.1509,65.1149,65.1329,76832.0
2019-05-31 13:25:00,72.26,72.3,72.23,72.3,41645.0,65.1239,65.1599,65.0969,65.1599,41645.0
2019-05-31 13:30:00,72.3,72.34,72.27,72.32,62825.0,65.1599,65.196,65.1329,65.178,62825.0
2019-05-31 13:35:00,72.34,72.34,72.31,72.34,48739.0,65.196,65.196,65.169,65.196,48739.0
2019-05-31 13:40:00,72.33,72.34,72.29,72.3,38063.0,65.187,65.196,65.1509,65.1599,38063.0
2019-05-31 13:45:00,72.31,72.36,72.3,72.35,50228.0,65.169,65.214,65.1599,65.205,50228.0
2019-05-31 13:50:00,72.35,72.36,72.25,72.32,98014.0,65.205,65.214,65.1149,65.178,98014.0
2019-05-31 13:55:00,72.33,72.36,72.32,72.33,47586.0,65.187,65.214,65.178,65.187,47586.0
2019-05-31 14:00:00,72.33,72.36,72.24,72.24,72526.0,65.187,65.214,65.1059,65.1059,72526.0
2019-05-31 14:05:00,72.24,72.25,72.22,72.25,48779.0,65.1059,65.1149,65.0878,65.1149,48779.0
2019-05-31 14:10:00,72.24,72.27,72.15,72.17,262786.0,65.1059,65.1329,65.0248,65.0428,262786.0
2019-05-31 14:15:00,72.17,72.2,72.14,72.15,171639.0,65.0428,65.0698,65.0157,65.0248,171639.0
2019-05-31 14:20:00,72.15,72.18,72.12,72.18,80695.0,65.0248,65.0518,64.9977,65.0518,80695.0
2019-05-31 14:25:00,72.17,72.18,72.12,72.14,92533.0,65.0428,65.0518,64.9977,65.0157,92533.0
2019-05-31 14:30:00,72.14,72.15,72.09,72.09,146757.0,65.0157,65.0248,64.9707,64.9707,146757.0
2019-05-31 14:35:00,72.09,72.1,72.04,72.06,110819.0,64.9707,64.9797,64.9256,64.9436,110819.0
2019-05-31 14:40:00,72.06,72.22,72.05,72.2,163483.0,64.9436,65.0878,64.9346,65.0698,163483.0
2019-05-31 14:45:00,72.2,72.28,72.18,72.19,124411.0,65.0698,65.1419,65.0518,65.0608,124411.0
2019-05-31 14:50:00,72.19,72.27,72.18,72.24,76993.0,65.0608,65.1329,65.0518,65.1059,76993.0
2019-05-31 14:55:00,72.25,72.28,72.22,72.22,59637.0,65.1149,65.1419,65.0878,65.0878,59637.0
2019-05-31 15:00:00,72.22,72.22,72.11,72.13,157177.0,65.0878,65.0878,64.9887,65.0067,157177.0
2019-05-31 15:05:00,72.13,72.18,72.12,72.15,59305.0,65.0067,65.0518,64.9977,65.0248,59305.0
2019-05-31 15:10:00,72.15,72.19,72.13,72.19,65505.0,65.0248,65.0608,65.0067,65.0608,65505.0
2019-05-31 15:15:00,72.19,72.21,72.1,72.12,82567.0,65.0608,65.0788,64.9797,64.9977,82567.0
2019-05-31 15:20:00,72.12,72.13,72.03,72.06,371801.0,64.9977,65.0067,64.9166,64.9436,371801.0
2019-05-31 15:25:00,72.06,72.13,72.01,72.11,142193.0,64.9436,65.0067,64.8986,64.9887,142193.0
2019-05-31 15:30:00,72.1,72.17,72.07,72.11,202649.0,64.9797,65.0428,64.9527,64.9887,202649.0
2019-05-31 15:35:00,72.11,72.12,72.01,72.06,267569.0,64.9887,64.9977,64.8986,64.9436,267569.0
2019-05-31 15:40:00,72.06,72.08,72.03,72.05,221334.0,64.9436,64.9617,64.9166,64.9346,221334.0
2019-05-31 15:45:00,72.05,72.14,72.04,72.12,318967.0,64.9346,65.0157,64.9256,64.9977,318967.0
2019-05-31 15:50:00,72.12,72.14,72.07,72.08,463474.0,64.9977,65.0157,64.9527,64.9617,463474.0
2019-05-31 15:55:00,72.07,72.09,72.02,72.05,1418091.0,64.9527,64.9707,64.9076,64.9346,1418091.0
2019-06-03 09:30:00,71.93,72.28,71.93,72.28,628861.0,64.8265,65.1419,64.8265,65.1419,628861.0
2019-06-03 09:35:00,72.28,72.39,72.26,72.32,388186.0,65.1419,65.2411,65.1239,65.178,388186.0
2019-06-03 09:40:00,72.32,72.43,72.31,72.39,445275.0,65.178,65.2771,65.169,65.2411,445275.0
2019-06-03 09:45:00,72.4,72.4,72.1,72.17,351220.0,65.2501,65.2501,64.9797,65.0428,351220.0
2019-06-03 09:50:00,72.17,72.26,72.05,72.05,211707.0,65.0428,65.1239,64.9346,64.9346,211707.0
2019-06-03 09:55:00,72.06,72.16,72.04,72.13,233493.0,64.9436,65.0338,64.9256,65.0067,233493.0
2019-06-03 10:00:00,72.12,72.17,71.91,72.13,1103853.0,64.9977,65.0428,64.8085,65.0067,1103853.0
2019-06-03 10:05:00,72.13,72.31,72.07,72.29,403745.0,65.0067,65.169,64.9527,65.1509,403745.0
2019-06-03 10:10:00,72.28,72.37,72.26,72.36,371757.0,65.1419,65.223,65.1239,65.214,371757.0
2019-06-03 10:15:00,72.35,72.51,72.3,72.5,371538.0,65.205,65.3492,65.1599,65.3402,371538.0
2019-06-03 10:20:00,72.51,72.6,72.48,72.59,319139.0,65.3492,65.4303,65.3222,65.4213,319139.0
2019-06-03 10:25:00,72.6,72.7,72.59,72.7,310064.0,65.4303,65.5204,65.4213,65.5204,310064.0
2019-06-03 10:30:00,72.7,72.8,72.69,72.76,234136.0,65.5204,65.6106,65.5114,65.5745,234136.0
2019-06-03 10:35:00,72.76,72.87,72.71,72.86,99430.0,65.5745,65.6737,65.5295,65.6646,99430.0
2019-06-03 10:40:00,72.87,72.95,72.82,72.92,182064.0,65.6737,65.7458,65.6286,65.7187,182064.0
2019-06-03 10:45:00,72.91,72.94,72.77,72.77,180914.0,65.7097,65.7367,65.5835,65.5835,180914.0
2019-06-03 10:50:00,72.77,72.8,72.74,72.78,100177.0,65.5835,65.6106,65.5565,65.5925,100177.0
2019-06-03 10:55:00,72.77,72.82,72.75,72.79,99694.0,65.5835,65.6286,65.5655,65.6016,99694.0
2019-06-03 11:00:00,72.78,72.8,72.69,72.77,67060.0,65.5925,65.6106,65.5114,65.5835,67060.0
2019-06-03 11:05:00,72.77,72.78,72.61,72.61,112866.0,65.5835,65.5925,65.4393,65.4393,112866.0
2019-06-03 11:10:00,72.61,72.62,72.48,72.49,108399.0,65.4393,65.4483,65.3222,65.3312,108399.0
2019-06-03 11:15:00,72.5,72.51,72.45,72.45,96797.0,65.3402,65.3492,65.2951,65.2951,96797.0
2019-06-03 11:20:00,72.45,72.54,72.44,72.53,112292.0,65.2951,65.3762,65.2861,65.3672,112292.0
2019-06-03 11:25:00,72.53,72.56,72.48,72.51,77996.0,65.3672,65.3943,65.3222,65.3492,77996.0
2019-06-03 11:30:00,72.51,72.59,72.5,72.55,74233.0,65.3492,65.4213,65.3402,65.3853,74233.0
2019-06-03 11:35:00,72.55,72.56,72.46,72.55,118597.0,65.3853,65.3943,65.3041,65.3853,118597.0
2019-06-03 11:40:00,72.55,72.6,72.47,72.57,111473.0,65.3853,65.4303,65.3132,65.4033,111473.0
2019-06-03 11:45:00,72.58,72.63,72.5,72.52,82754.0,65.4123,65.4574,65.3402,65.3582,82754.0
2019-06-03 11:50:00,72.52,72.58,72.51,72.54,124530.0,65.3582,65.4123,65.3492,65.3762,124530.0
2019-06-03 11:55:00,72.53,72.55,72.47,72.49,70871.0,65.3672,65.3853,65.3132,65.3312,70871.0
2019-06-03 12:00:00,72.49,72.56,72.46,72.46,64500.0,65.3312,65.3943,65.3041,65.3041,64500.0
2019-06-03 12:05:00,72.45,72.47,72.38,72.44,81132.0,65.2951,65.3132,65.232,65.2861,81132.0
2019-06-03 12:10:00,72.44,72.47,72.36,72.41,43677.0,65.2861,65.3132,65.214,65.2591,43677.0
2019-06-03 12:15:00,72.41,72.42,72.34,72.41,109422.0,65.2591,65.2681,65.196,65.2591,109422.0
2019-06-03 12:20:00,72.41,72.42,72.34,72.35,78837.0,65.2591,65.2681,65.196,65.205,78837.0
2019-06-03 12:25:00,72.35,72.38,72.27,72.29,154144.0,65.205,65.232,65.1329,65.1509,154144.0
2019-06-03 12:30:00,72.29,72.39,72.25,72.26,142800.0,65.1509,65.2411,65.1149,65.1239,142800.0
2019-06-03 12:35:00,72.26,72.41,72.25,72.39,234387.0,65.1239,65.2591,65.1149,65.2411,234387.0
2019-06-03 12:40:00,72.38,72.39,72.34,72.39,105043.0,65.232,65.2411,65.196,65.2411,105043.0
2019-06-03 12:45:00,72.38,72.44,72.34,72.43,134860.0,65.232,65.2861,65.196,65.2771,134860.0
2019-06-03 12:50:00,72.42,72.43,72.35,72.38,61961.0,65.2681,65.2771,65.205,65.232,61961.0
2019-06-03 12:55:00,72.38,72.44,72.36,72.36,284252.0,65.232,65.2861,65.214,65.214,284252.0
2019-06-03 13:00:00,72.36,72.38,72.25,72.36,111016.0,65.214,65.232,65.1149,65.214,111016.0
2019-06-03 13:05:00,72.37,72.44,72.33,72.44,49456.0,65.223,65.2861,65.187,65.2861,49456.0
2019-06-03 13:10:00,72.45,72.51,72.41,72.5,57660.0,65.2951,65.3492,65.2591,65.3402,57660.0
2019-06-03 13:15:00,72.49,72.52,72.43,72.44,70481.0,65.3312,65.3582,65.2771,65.2861,70481.0
2019-06-03 13:20:00,72.44,72.47,72.4,72.46,153301.0,65.2861,65.3132,65.2501,65.3041,153301.0
2019-06-03 13:25:00,72.46,72.82,72.46,72.64,973236.0,65.3041,65.6286,65.3041,65.4664,973236.0
2019-06-03 13:30:00,72.63,72.64,72.37,72.41,437541.0,65.4574,65.4664,65.223,65.2591,437541.0
2019-06-03 13:35:00,72.41,72.44,72.34,72.35,122053.0,65.2591,65.2861,65.196,65.205,122053.0
2019-06-03 13:40:00,72.34,72.55,72.33,72.49,101704.0,65.196,65.3853,65.187,65.3312,101704.0
2019-06-03 13:45:00,72.49,72.57,72.48,72.51,90522.0,65.3312,65.4033,65.3222,65.3492,90522.0
2019-06-03 13:50:00,72.51,72.64,72.48,72.57,463099.0,65.3492,65.4664,65.3222,65.4033,463099.0
2019-06-03 13:55:00,72.58,72.79,72.54,72.73,119665.0,65.4123,65.6016,65.3762,65.5475,119665.0
2019-06-03 14:00:00,72.75,72.82,72.68,72.77,92963.0,65.5655,65.6286,65.5024,65.5835,92963.0
2019-06-03 14:05:00,72.77,72.84,72.74,72.84,107057.0,65.5835,65.6466,65.5565,65.6466,107057.0
2019-06-03 14:10:00,72.84,72.85,72.68,72.72,286455.0,65.6466,65.6556,65.5024,65.5385,286455.0
2019-06-03 14:15:00,72.71,72.71,72.6,72.64,85796.0,65.5295,65.5295,65.4303,65.4664,85796.0
2019-06-03 14:20:00,72.64,72.72,72.63,72.63,88462.0,65.4664,65.5385,65.4574,65.4574,88462.0
2019-06-03 14:25:00,72.64,72.66,72.58,72.63,74862.0,65.4664,65.4844,65.4123,65.4574,74862.0
2019-06-03 14:30:00,72.64,72.69,72.51,72.54,145870.0,65.4664,65.5114,65.3492,65.3762,145870.0
2019-06-03 14:35:00,72.55,72.58,72.46,72.52,120533.0,65.3853,65.4123,65.3041,65.3582,120533.0
2019-06-03 14:40:00,72.52,72.54,72.47,72.52,88063.0,65.3582,65.3762,65.3132,65.3582,88063.0
2019-06-03 14:45:00,72.52,72.56,72.44,72.45,67681.0,65.3582,65.3943,65.2861,65.2951,67681.0
2019-06-03 14:50:00,72.45,72.45,72.32,72.35,105640.0,65.2951,65.2951,65.178,65.205,105640.0
2019-06-03 14:55:00,72.35,72.39,72.3,72.36,126643.0,65.205,65.2411,65.1599,65.214,126643.0
2019-06-03 15:00:00,72.36,72.38,72.18,72.22,208696.0,65.214,65.232,65.0518,65.0878,208696.0
2019-06-03 15:05:00,72.22,72.3,72.21,72.24,230740.0,65.0878,65.1599,65.0788,65.1059,230740.0
2019-06-03 15:10:00,72.25,72.38,72.16,72.36,184905.0,65.1149,65.232,65.0338,65.214,184905.0
2019-06-03 15:15:00,72.36,72.4,72.26,72.34,212782.0,65.214,65.2501,65.1239,65.196,212782.0
2019-06-03 15:20:00,72.34,72.49,72.31,72.37,151084.0,65.196,65.3312,65.169,65.223,151084.0
2019-06-03 15:25:00,72.37,72.37,72.14,72.22,300816.0,65.223,65.223,65.0157,65.0878,300816.0
2019-06-03 15:30:00,72.22,72.22,72.09,72.2,305452.0,65.0878,65.0878,64.9707,65.0698,305452.0
2019-06-03 15:35:00,72.2,72.27,72.16,72.21,135733.0,65.0698,65.1329,65.0338,65.0788,135733.0
2019-06-03 15:40:00,72.22,72.34,72.22,72.29,327090.0,65.0878,65.196,65.0878,65.1509,327090.0
2019-06-03 15:45:00,72.29,72.35,72.21,72.26,368085.0,65.1509,65.205,65.0788,65.1239,368085.0
2019-06-03 15:50:00,72.27,72.41,72.27,72.37,474755.0,65.1329,65.2591,65.1329,65.223,474755.0
2019-06-03 15:55:00,72.37,72.6,72.37,72.54,635586.0,65.223,65.4303,65.223,65.3762,635586.0
2019-06-04 09:30:00,73.24,73.45,73.19,73.45,306110.0,66.0071,66.1964,65.9621,66.1964,306110.0
2019-06-04 09:35:00,73.44,73.51,73.2,73.25,202587.0,66.1874,66.2505,65.9711,66.0161,202587.0
2019-06-04 09:40:00,73.25,73.31,73.22,73.27,111434.0,66.0161,66.0702,65.9891,66.0342,111434.0
2019-06-04 09:45:00,73.27,73.32,73.22,73.23,156179.0,66.0342,66.0792,65.9891,65.9981,156179.0
2019-06-04 09:50:00,73.23,73.23,73.11,73.2,277953.0,65.9981,65.9981,65.89,65.9711,277953.0
2019-06-04 09:55:00,73.21,73.38,73.2,73.38,290005.0,65.9801,66.1333,65.9711,66.1333,290005.0
2019-06-04 10:00:00,73.38,73.44,73.33,73.4,187659.0,66.1333,66.1874,66.0882,66.1513,187659.0
2019-06-04 10:05:00,73.4,73.44,73.32,73.34,319753.0,66.1513,66.1874,66.0792,66.0972,319753.0
2019-06-04 10:10:00,73.33,73.41,73.33,73.41,202463.0,66.0882,66.1603,66.0882,66.1603,202463.0
2019-06-04 10:15:00,73.43,73.54,73.43,73.54,621179.0,66.1784,66.2775,66.1784,66.2775,621179.0
2019-06-04 10:20:00,73.53,73.59,73.5,73.55,338913.0,66.2685,66.3225,66.2414,66.2865,338913.0
2019-06-04 10:25:00,73.56,73.73,73.56,73.68,553562.0,66.2955,66.4487,66.2955,66.4037,553562.0
2019-06-04 10:30:00,73.68,73.76,73.67,73.74,478501.0,66.4037,66.4758,66.3946,66.4577,478501.0
2019-06-04 10:35:00,73.73,73.75,73.66,73.66,249472.0,66.4487,66.4667,66.3856,66.3856,249472.0
2019-06-04 10:40:00,73.67,73.69,73.62,73.66,198591.0,66.3946,66.4127,66.3496,66.3856,198591.0
2019-06-04 10:45:00,73.66,73.66,73.53,73.56,195499.0,66.3856,66.3856,66.2685,66.2955,195499.0
2019-06-04 10:50:00,73.56,73.71,73.56,73.61,119632.0,66.2955,66.4307,66.2955,66.3406,119632.0
2019-06-04 10:55:00,73.61,73.77,73.61,73.76,369273.0,66.3406,66.4848,66.3406,66.4758,369273.0
2019-06-04 11:00:00,73.76,73.92,73.72,73.91,673563.0,66.4758,66.62,66.4397,66.6109,673563.0
2019-06-04 11:05:00,73.9,74.03,73.9,73.98,684543.0,66.6019,66.7191,66.6019,66.674,684543.0
2019-06-04 11:10:00,73.98,74.0,73.94,73.95,248089.0,66.674,66.6921,66.638,66.647,248089.0
2019-06-04 11:15:00,73.95,73.96,73.89,73.94,107898.0,66.647,66.656,66.5929,66.638,107898.0
2019-06-04 11:20:00,73.95,74.04,73.93,74.02,135380.0,66.647,66.7281,66.629,66.7101,135380.0
2019-06-04 11:25:00,74.02,74.05,73.99,74.02,223426.0,66.7101,66.7371,66.683,66.7101,223426.0
2019-06-04 11:30:00,74.02,74.07,73.97,74.06,62596.0,66.7101,66.7551,66.665,66.7461,62596.0
2019-06-04 11:35:00,74.05,74.06,73.97,73.99,164104.0,66.7371,66.7461,66.665,66.683,164104.0
2019-06-04 11:40:00,73.99,74.05,73.98,74.01,105364.0,66.683,66.7371,66.674,66.7011,105364.0
2019-06-04 11:45:00,74.02,74.08,74.0,74.07,289645.0,66.7101,66.7642,66.6921,66.7551,289645.0
2019-06-04 11:50:00,74.08,74.08,74.01,74.03,197040.0,66.7642,66.7642,66.7011,66.7191,197040.0
2019-06-04 11:55:00,74.03,74.08,74.01,74.04,93672.0,66.7191,66.7642,66.7011,66.7281,93672.0
2019-06-04 12:00:00,74.03,74.05,73.93,73.94,55159.0,66.7191,66.7371,66.629,66.638,55159.0
2019-06-04 12:05:00,73.94,73.99,73.92,73.97,70748.0,66.638,66.683,66.62,66.665,70748.0
2019-06-04 12:10:00,73.97,73.98,73.88,73.9,75772.0,66.665,66.674,66.5839,66.6019,75772.0
2019-06-04 12:15:00,73.9,73.97,73.88,73.96,120370.0,66.6019,66.665,66.5839,66.656,120370.0
2019-06-04 12:20:00,73.97,74.0,73.94,73.98,73895.0,66.665,66.6921,66.638,66.674,73895.0
2019-06-04 12:25:00,73.98,73.99,73.93,73.94,75006.0,66.674,66.683,66.629,66.638,75006.0
2019-06-04 12:30:00,73.95,73.97,73.88,73.9,86521.0,66.647,66.665,66.5839,66.6019,86521.0
2019-06-04 12:35:00,73.89,73.96,73.89,73.96,97524.0,66.5929,66.656,66.5929,66.656,97524.0
2019-06-04 12:40:00,73.95,74.01,73.95,74.01,121426.0,66.647,66.7011,66.647,66.7011,121426.0
2019-06-04 12:45:00,74.01,74.12,74.0,74.08,136984.0,66.7011,66.8002,66.6921,66.7642,136984.0
2019-06-04 12:50:00,74.08,74.16,74.08,74.15,172996.0,66.7642,66.8363,66.7642,66.8272,172996.0
2019-06-04 12:55:00,74.16,74.21,74.1,74.12,62646.0,66.8363,66.8813,66.7822,66.8002,62646.0
2019-06-04 13:00:00,74.11,74.13,74.06,74.08,52788.0,66.7912,66.8092,66.7461,66.7642,52788.0
2019-06-04 13:05:00,74.09,74.09,74.01,74.02,34340.0,66.7732,66.7732,66.7011,66.7101,34340.0
2019-06-04 13:10:00,74.02,74.04,73.94,73.97,65631.0,66.7101,66.7281,66.638,66.665,65631.0
2019-06-04 13:15:00,73.97,73.97,73.89,73.92,53563.0,66.665,66.665,66.5929,66.62,53563.0
2019-06-04 13:20:00,73.91,74.0,73.9,73.99,64454.0,66.6109,66.6921,66.6019,66.683,64454.0
2019-06-04 13:25:00,73.99,74.05,73.99,74.04,432874.0,66.683,66.7371,66.683,66.7281,432874.0
2019-06-04 13:30:00,74.04,74.08,74.01,74.07,302101.0,66.7281,66.7642,66.7011,66.7551,302101.0
2019-06-04 13:35:00,74.07,74.07,73.97,73.98,626876.0,66.7551,66.7551,66.665,66.674,626876.0
2019-06-04 13:40:00,73.98,74.03,73.98,74.01,46534.0,66.674,66.7191,66.674,66.7011,46534.0
2019-06-04 13:45:00,74.01,74.08,74.01,74.08,37813.0,66.7011,66.7642,66.7011,66.7642,37813.0
2019-06-04 13:50:00,74.08,74.09,74.04,74.06,131612.0,66.7642,66.7732,66.7281,66.7461,131612.0
2019-06-04 13:55:00,74.06,74.12,74.05,74.09,51565.0,66.7461,66.8002,66.7371,66.7732,51565.0
2019-06-04 14:00:00,74.09,74.11,74.03,74.06,93231.0,66.7732,66.7912,66.7191,66.7461,93231.0
2019-06-04 14:05:00,74.06,74.06,74.0,74.02,100695.0,66.7461,66.7461,66.6921,66.7101,100695.0
2019-06-04 14:10:00,74.03,74.06,73.98,74.01,234348.0,66.7191,66.7461,66.674,66.7011,234348.0
2019-06-04 14:15:00,74.02,74.03,73.98,73.98,147442.0,66.7101,66.7191,66.674,66.674,147442.0
2019-06-04 14:20:00,73.99,74.0,73.95,73.98,165384.0,66.683,66.6921,66.647,66.674,165384.0
2019-06-04 14:25:00,73.98,74.0,73.95,73.98,215750.0,66.674,66.6921,66.647,66.674,215750.0
2019-06-04 14:30:00,73.98,73.99,73.94,73.99,195226.0,66.674,66.683,66.638,66.683,195226.0
2019-06-04 14:35:00,73.99,74.0,73.95,74.0,141055.0,66.683,66.6921,66.647,66.6921,141055.0
2019-06-04 14:40:00,74.0,74.05,73.99,74.04,35468.0,66.6921,66.7371,66.683,66.7281,35468.0
2019-06-04 14:45:00,74.04,74.06,74.03,74.05,29533.0,66.7281,66.7461,66.7191,66.7371,29533.0
2019-06-04 14:50:00,74.05,74.06,73.98,74.02,41467.0,66.7371,66.7461,66.674,66.7101,41467.0
2019-06-04 14:55:00,74.02,74.05,73.98,73.98,91493.0,66.7101,66.7371,66.674,66.674,91493.0
2019-06-04 15:00:00,73.99,74.06,73.99,74.06,78386.0,66.683,66.7461,66.683,66.7461,78386.0
2019-06-04 15:05:00,74.06,74.13,74.05,74.12,116436.0,66.7461,66.8092,66.7371,66.8002,116436.0
2019-06-04 15:10:00,74.11,74.15,74.1,74.12,100269.0,66.7912,66.8272,66.7822,66.8002,100269.0
2019-06-04 15:15:00,74.12,74.14,74.1,74.14,94178.0,66.8002,66.8182,66.7822,66.8182,94178.0
2019-06-04 15:20:00,74.14,74.15,74.1,74.13,130842.0,66.8182,66.8272,66.7822,66.8092,130842.0
2019-06-04 15:25:00,74.13,74.19,74.12,74.19,200258.0,66.8092,66.8633,66.8002,66.8633,200258.0
2019-06-04 15:30:00,74.19,74.19,74.12,74.14,103927.0,66.8633,66.8633,66.8002,66.8182,103927.0
2019-06-04 15:35:00,74.14,74.15,74.1,74.13,144882.0,66.8182,66.8272,66.7822,66.8092,144882.0
2019-06-04 15:40:00,74.13,74.15,74.08,74.11,169771.0,66.8092,66.8272,66.7642,66.7912,169771.0
2019-06-04 15:45:00,74.1,74.17,74.09,74.15,208587.0,66.7822,66.8453,66.7732,66.8272,208587.0
2019-06-04 15:50:00,74.14,74.22,74.14,74.21,471178.0,66.8182,66.8903,66.8182,66.8813,471178.0
2019-06-04 15:55:00,74.2,74.3,74.17,74.28,747465.0,66.8723,66.9624,66.8453,66.9444,747465.0
2019-06-05 09:30:00,74.53,74.82,74.53,74.74,284279.0,67.1697,67.4311,67.1697,67.359,284279.0
2019-06-05 09:35:00,74.74,74.84,74.7,74.75,133672.0,67.359,67.4491,67.3229,67.368,133672.0
2019-06-05 09:40:00,74.75,74.77,74.63,74.69,125551.0,67.368,67.386,67.2598,67.3139,125551.0
2019-06-05 09:45:00,74.69,74.69,74.47,74.48,305510.0,67.3139,67.3139,67.1156,67.1247,305510.0
2019-06-05 09:50:00,74.49,74.52,74.43,74.49,189696.0,67.1337,67.1607,67.0796,67.1337,189696.0
2019-06-05 09:55:00,74.49,74.71,74.48,74.71,349275.0,67.1337,67.3319,67.1247,67.3319,349275.0
2019-06-05 10:00:00,74.72,74.81,74.62,74.64,450045.0,67.341,67.4221,67.2508,67.2689,450045.0
2019-06-05 10:05:00,74.64,74.66,74.51,74.62,92357.0,67.2689,67.2869,67.1517,67.2508,92357.0
2019-06-05 10:10:00,74.61,74.7,74.61,74.66,56119.0,67.2418,67.3229,67.2418,67.2869,56119.0
2019-06-05 10:15:00,74.66,74.74,74.62,74.73,73342.0,67.2869,67.359,67.2508,67.35,73342.0
2019-06-05 10:20:00,74.73,74.92,74.7,74.79,361997.0,67.35,67.5212,67.3229,67.404,361997.0
2019-06-05 10:25:00,74.78,74.78,74.68,74.71,60618.0,67.395,67.395,67.3049,67.3319,60618.0
2019-06-05 10:30:00,74.71,74.72,74.52,74.57,151044.0,67.3319,67.341,67.1607,67.2058,151044.0
2019-06-05 10:35:00,74.57,74.62,74.55,74.62,89980.0,67.2058,67.2508,67.1877,67.2508,89980.0
2019-06-05 10:40:00,74.62,74.66,74.56,74.56,125391.0,67.2508,67.2869,67.1968,67.1968,125391.0
2019-06-05 10:45:00,74.56,74.6,74.45,74.45,100660.0,67.1968,67.2328,67.0976,67.0976,100660.0
2019-06-05 10:50:00,74.45,74.53,74.4,74.51,341514.0,67.0976,67.1697,67.0526,67.1517,341514.0
2019-06-05 10:55:00,74.51,74.51,74.42,74.49,510055.0,67.1517,67.1517,67.0706,67.1337,510055.0
2019-06-05 11:00:00,74.49,74.67,74.48,74.66,575117.0,67.1337,67.2959,67.1247,67.2869,575117.0
2019-06-05 11:05:00,74.67,74.68,74.55,74.6,224917.0,67.2959,67.3049,67.1877,67.2328,224917.0
2019-06-05 11:10:00,74.59,74.71,74.56,74.67,67063.0,67.2238,67.3319,67.1968,67.2959,67063.0
2019-06-05 11:15:00,74.67,74.69,74.61,74.66,39944.0,67.2959,67.3139,67.2418,67.2869,39944.0
2019-06-05 11:20:00,74.67,74.77,74.64,74.75,98173.0,67.2959,67.386,67.2689,67.368,98173.0
2019-06-05 11:25:00,74.75,74.79,74.66,74.76,67387.0,67.368,67.404,67.2869,67.377,67387.0
2019-06-05 11:30:00,74.76,74.8,74.75,74.75,74579.0,67.377,67.4131,67.368,67.368,74579.0
2019-06-05 11:35:00,74.76,74.85,74.75,74.81,132692.0,67.377,67.4581,67.368,67.4221,132692.0
2019-06-05 11:40:00,74.81,74.81,74.75,74.78,40528.0,67.4221,67.4221,67.368,67.395,40528.0
2019-06-05 11:45:00,74.78,74.84,74.76,74.78,51554.0,67.395,67.4491,67.377,67.395,51554.0
2019-06-05 11:50:00,74.79,74.88,74.76,74.83,200782.0,67.404,67.4852,67.377,67.4401,200782.0
2019-06-05 11:55:00,74.83,74.91,74.83,74.89,68408.0,67.4401,67.5122,67.4401,67.4942,68408.0
2019-06-05 12:00:00,74.88,74.93,74.85,74.88,117757.0,67.4852,67.5302,67.4581,67.4852,117757.0
2019-06-05 12:05:00,74.89,74.91,74.85,74.87,116365.0,67.4942,67.5122,67.4581,67.4761,116365.0
2019-06-05 12:10:00,74.87,74.87,74.78,74.8,111966.0,67.4761,67.4761,67.395,67.4131,111966.0
2019-06-05 12:15:00,74.8,74.82,74.75,74.8,201699.0,67.4131,67.4311,67.368,67.4131,201699.0
2019-06-05 12:20:00,74.79,74.87,74.79,74.83,70523.0,67.404,67.4761,67.404,67.4401,70523.0
2019-06-05 12:25:00,74.83,74.94,74.82,74.91,80364.0,67.4401,67.5392,67.4311,67.5122,80364.0
2019-06-05 12:30:00,74.91,74.91,74.75,74.79,240235.0,67.5122,67.5122,67.368,67.404,240235.0
2019-06-05 12:35:00,74.78,74.85,74.77,74.82,81060.0,67.395,67.4581,67.386,67.4311,81060.0
2019-06-05 12:40:00,74.81,74.84,74.78,74.83,41512.0,67.4221,67.4491,67.395,67.4401,41512.0
2019-06-05 12:45:00,74.83,74.85,74.79,74.83,43195.0,67.4401,67.4581,67.404,67.4401,43195.0
2019-06-05 12:50:00,74.82,74.88,74.81,74.87,36236.0,67.4311,67.4852,67.4221,67.4761,36236.0
2019-06-05 12:55:00,74.88,74.92,74.86,74.86,29615.0,67.4852,67.5212,67.4671,67.4671,29615.0
2019-06-05 13:00:00,74.87,74.96,74.87,74.95,95124.0,67.4761,67.5573,67.4761,67.5482,95124.0
2019-06-05 13:05:00,74.95,75.0,74.95,74.98,66074.0,67.5482,67.5933,67.5482,67.5753,66074.0
2019-06-05 13:10:00,74.98,75.0,74.94,74.95,67802.0,67.5753,67.5933,67.5392,67.5482,67802.0
2019-06-05 13:15:00,74.95,74.99,74.93,74.98,46256.0,67.5482,67.5843,67.5302,67.5753,46256.0
2019-06-05 13:20:00,74.98,75.02,74.97,74.99,163687.0,67.5753,67.6113,67.5663,67.5843,163687.0
2019-06-05 13:25:00,75.0,75.01,74.95,75.01,140487.0,67.5933,67.6023,67.5482,67.6023,140487.0
2019-06-05 13:30:00,75.01,75.01,74.96,74.99,64174.0,67.6023,67.6023,67.5573,67.5843,64174.0
2019-06-05 13:35:00,74.99,75.06,74.96,75.03,50457.0,67.5843,67.6474,67.5573,67.6203,50457.0
2019-06-05 13:40:00,75.02,75.05,74.99,75.03,76716.0,67.6113,67.6384,67.5843,67.6203,76716.0
2019-06-05 13:45:00,75.03,75.05,74.99,75.0,92885.0,67.6203,67.6384,67.5843,67.5933,92885.0
2019-06-05 13:50:00,74.99,75.0,74.96,74.98,18075.0,67.5843,67.5933,67.5573,67.5753,18075.0
2019-06-05 13:55:00,74.97,74.99,74.94,74.99,20377.0,67.5663,67.5843,67.5392,67.5843,20377.0
2019-06-05 14:00:00,74.99,74.99,74.93,74.95,17951.0,67.5843,67.5843,67.5302,67.5482,17951.0
2019-06-05 14:05:00,74.96,75.0,74.95,75.0,100428.0,67.5573,67.5933,67.5482,67.5933,100428.0
2019-06-05 14:10:00,75.0,75.02,74.97,74.97,34909.0,67.5933,67.6113,67.5663,67.5663,34909.0
2019-06-05 14:15:00,74.97,74.97,74.89,74.9,19355.0,67.5663,67.5663,67.4942,67.5032,19355.0
2019-06-05 14:20:00,74.9,74.92,74.88,74.92,29563.0,67.5032,67.5212,67.4852,67.5212,29563.0
2019-06-05 14:25:00,74.92,74.93,74.88,74.88,69733.0,67.5212,67.5302,67.4852,67.4852,69733.0
2019-06-05 14:30:00,74.88,74.92,74.86,74.87,42904.0,67.4852,67.5212,67.4671,67.4761,42904.0
2019-06-05 14:35:00,74.86,74.91,74.86,74.86,33718.0,67.4671,67.5122,67.4671,67.4671,33718.0
2019-06-05 14:40:00,74.87,74.89,74.85,74.88,80927.0,67.4761,67.4942,67.4581,67.4852,80927.0
2019-06-05 14:45:00,74.88,74.91,74.86,74.86,49105.0,67.4852,67.5122,67.4671,67.4671,49105.0
2019-06-05 14:50:00,74.86,74.86,74.81,74.84,73132.0,67.4671,67.4671,67.4221,67.4491,73132.0
2019-06-05 14:55:00,74.83,74.86,74.81,74.83,66062.0,67.4401,67.4671,67.4221,67.4401,66062.0
2019-06-05 15:00:00,74.83,74.88,74.81,74.86,307649.0,67.4401,67.4852,67.4221,67.4671,307649.0
2019-06-05 15:05:00,74.87,74.87,74.79,74.82,198798.0,67.4761,67.4761,67.404,67.4311,198798.0
2019-06-05 15:10:00,74.82,74.88,74.8,74.87,151651.0,67.4311,67.4852,67.4131,67.4761,151651.0
2019-06-05 15:15:00,74.87,74.91,74.84,74.89,200471.0,67.4761,67.5122,67.4491,67.4942,200471.0
2019-06-05 15:20:00,74.88,74.93,74.86,74.92,114376.0,67.4852,67.5302,67.4671,67.5212,114376.0
2019-06-05 15:25:00,74.91,74.92,74.85,74.86,51052.0,67.5122,67.5212,67.4581,67.4671,51052.0
2019-06-05 15:30:00,74.85,74.87,74.72,74.73,168876.0,67.4581,67.4761,67.341,67.35,168876.0
2019-06-05 15:35:00,74.74,74.75,74.64,74.73,275624.0,67.359,67.368,67.2689,67.35,275624.0
2019-06-05 15:40:00,74.73,74.8,74.72,74.79,334758.0,67.35,67.4131,67.341,67.404,334758.0
2019-06-05 15:45:00,74.79,74.88,74.78,74.87,434069.0,67.404,67.4852,67.395,67.4761,434069.0
2019-06-05 15:50:00,74.87,75.03,74.86,75.02,472677.0,67.4761,67.6203,67.4671,67.6113,472677.0
2019-06-05 15:55:00,75.02,75.09,74.99,75.07,899421.0,67.6113,67.6744,67.5843,67.6564,899421.0
2019-06-06 09:30:00,75.07,75.14,74.99,75.07,372708.0,67.6564,67.7195,67.5843,67.6564,372708.0
2019-06-06 09:35:00,75.06,75.13,75.02,75.05,118708.0,67.6474,67.7105,67.6113,67.6384,118708.0
2019-06-06 09:40:00,75.05,75.13,74.9,74.94,390435.0,67.6384,67.7105,67.5032,67.5392,390435.0
2019-06-06 09:45:00,74.94,74.96,74.87,74.9,122970.0,67.5392,67.5573,67.4761,67.5032,122970.0
2019-06-06 09:50:00,74.9,74.97,74.82,74.86,132019.0,67.5032,67.5663,67.4311,67.4671,132019.0
2019-06-06 09:55:00,74.86,74.88,74.76,74.77,134507.0,67.4671,67.4852,67.377,67.386,134507.0
2019-06-06 10:00:00,74.76,74.82,74.75,74.78,377634.0,67.377,67.4311,67.368,67.395,377634.0
2019-06-06 10:05:00,74.78,74.84,74.73,74.75,96149.0,67.395,67.4491,67.35,67.368,96149.0
2019-06-06 10:10:00,74.74,74.79,74.67,74.7,93515.0,67.359,67.404,67.2959,67.3229,93515.0
2019-06-06 10:15:00,74.7,74.72,74.65,74.67,150083.0,67.3229,67.341,67.2779,67.2959,150083.0
2019-06-06 10:20:00,74.66,74.67,74.56,74.56,184487.0,67.2869,67.2959,67.1968,67.1968,184487.0
2019-06-06 10:25:00,74.55,74.59,74.44,74.45,49296.0,67.1877,67.2238,67.0886,67.0976,49296.0
2019-06-06 10:30:00,74.45,74.58,74.43,74.56,157416.0,67.0976,67.2148,67.0796,67.1968,157416.0
2019-06-06 10:35:00,74.58,74.63,74.54,74.63,56932.0,67.2148,67.2598,67.1787,67.2598,56932.0
2019-06-06 10:40:00,74.64,74.76,74.62,74.72,87689.0,67.2689,67.377,67.2508,67.341,87689.0
2019-06-06 10:45:00,74.73,74.78,74.71,74.78,50259.0,67.35,67.395,67.3319,67.395,50259.0
2019-06-06 10:50:00,74.78,74.85,74.74,74.76,61356.0,67.395,67.4581,67.359,67.377,61356.0
2019-06-06 10:55:00,74.75,74.75,74.69,74.72,63552.0,67.368,67.368,67.3139,67.341,63552.0
2019-06-06 11:00:00,74.72,74.77,74.68,74.68,74719.0,67.341,67.386,67.3049,67.3049,74719.0
2019-06-06 11:05:00,74.68,74.82,74.67,74.81,108503.0,67.3049,67.4311,67.2959,67.4221,108503.0
2019-06-06 11:10:00,74.8,74.83,74.76,74.82,108261.0,67.4131,67.4401,67.377,67.4311,108261.0
2019-06-06 11:15:00,74.82,74.88,74.79,74.88,52372.0,67.4311,67.4852,67.404,67.4852,52372.0
2019-06-06 11:20:00,74.87,74.9,74.8,74.83,76286.0,67.4761,67.5032,67.4131,67.4401,76286.0
2019-06-06 11:25:00,74.83,74.9,74.83,74.88,33022.0,67.4401,67.5032,67.4401,67.4852,33022.0
2019-06-06 11:30:00,74.87,74.91,74.85,74.9,236736.0,67.4761,67.5122,67.4581,67.5032,236736.0
2019-06-06 11:35:00,74.9,74.91,74.82,74.83,207191.0,67.5032,67.5122,67.4311,67.4401,207191.0
2019-06-06 11:40:00,74.82,74.87,74.73,74.74,116095.0,67.4311,67.4761,67.35,67.359,116095.0
2019-06-06 11:45:00,74.74,74.82,74.61,74.64,182620.0,67.359,67.4311,67.2418,67.2689,182620.0
2019-06-06 11:50:00,74.65,74.69,74.63,74.66,93520.0,67.2779,67.3139,67.2598,67.2869,93520.0
2019-06-06 11:55:00,74.65,74.67,74.6,74.64,78130.0,67.2779,67.2959,67.2328,67.2689,78130.0
2019-06-06 12:00:00,74.63,74.68,74.6,74.66,90964.0,67.2598,67.3049,67.2328,67.2869,90964.0
2019-06-06 12:05:00,74.65,74.72,74.64,74.69,82826.0,67.2779,67.341,67.2689,67.3139,82826.0
2019-06-06 12:10:00,74.67,74.7,74.65,74.68,61338.0,67.2959,67.3229,67.2779,67.3049,61338.0
2019-06-06 12:15:00,74.68,74.75,74.65,74.75,44065.0,67.3049,67.368,67.2779,67.368,44065.0
2019-06-06 12:20:00,74.74,74.78,74.71,74.76,150980.0,67.359,67.395,67.3319,67.377,150980.0
2019-06-06 12:25:00,74.76,74.79,74.74,74.75,34214.0,67.377,67.404,67.359,67.368,34214.0
2019-06-06 12:30:00,74.75,74.8,74.73,74.79,114595.0,67.368,67.4131,67.35,67.404,114595.0
2019-06-06 12:35:00,74.8,74.8,74.73,74.74,156648.0,67.4131,67.4131,67.35,67.359,156648.0
2019-06-06 12:40:00,74.75,74.76,74.73,74.74,57304.0,67.368,67.377,67.35,67.359,57304.0
2019-06-06 12:45:00,74.74,74.83,74.74,74.83,64178.0,67.359,67.4401,67.359,67.4401,64178.0
2019-06-06 12:50:00,74.82,74.83,74.78,74.8,43998.0,67.4311,67.4401,67.395,67.4131,43998.0
2019-06-06 12:55:00,74.8,74.8,74.76,74.79,22515.0,67.4131,67.4131,67.377,67.404,22515.0
2019-06-06 13:00:00,74.79,74.82,74.78,74.78,38589.0,67.404,67.4311,67.395,67.395,38589.0
2019-06-06 13:05:00,74.78,74.79,74.76,74.78,52926.0,67.395,67.404,67.377,67.395,52926.0
2019-06-06 13:10:00,74.78,74.82,74.76,74.81,32315.0,67.395,67.4311,67.377,67.4221,32315.0
2019-06-06 13:15:00,74.8,74.84,74.79,74.8,43655.0,67.4131,67.4491,67.404,67.4131,43655.0
2019-06-06 13:20:00,74.8,74.8,74.75,74.78,35688.0,67.4131,67.4131,67.368,67.395,35688.0
2019-06-06 13:25:00,74.77,74.82,74.77,74.81,25312.0,67.386,67.4311,67.386,67.4221,25312.0
2019-06-06 13:30:00,74.82,74.83,74.79,74.8,52054.0,67.4311,67.4401,67.404,67.4131,52054.0
2019-06-06 13:35:00,74.8,74.82,74.74,74.75,42539.0,67.4131,67.4311,67.359,67.368,42539.0
2019-06-06 13:40:00,74.76,74.8,74.74,74.78,41296.0,67.377,67.4131,67.359,67.395,41296.0
2019-06-06 13:45:00,74.78,74.78,74.76,74.78,20593.0,67.395,67.395,67.377,67.395,20593.0
2019-06-06 13:50:00,74.78,74.79,74.76,74.78,25469.0,67.395,67.404,67.377,67.395,25469.0
2019-06-06 13:55:00,74.78,74.78,74.75,74.78,28846.0,67.395,67.395,67.368,67.395,28846.0
2019-06-06 14:00:00,74.78,74.81,74.73,74.79,73262.0,67.395,67.4221,67.35,67.404,73262.0
2019-06-06 14:05:00,74.79,74.8,74.77,74.79,19187.0,67.404,67.4131,67.386,67.404,19187.0
2019-06-06 14:10:00,74.8,74.85,74.8,74.84,37643.0,67.4131,67.4581,67.4131,67.4491,37643.0
2019-06-06 14:15:00,74.84,74.89,74.84,74.89,25656.0,67.4491,67.4942,67.4491,67.4942,25656.0
2019-06-06 14:20:00,74.89,74.89,74.84,74.86,42990.0,67.4942,67.4942,67.4491,67.4671,42990.0
2019-06-06 14:25:00,74.86,74.87,74.81,74.83,79164.0,67.4671,67.4761,67.4221,67.4401,79164.0
2019-06-06 14:30:00,74.84,75.11,74.82,75.06,752477.0,67.4491,67.6924,67.4311,67.6474,752477.0
2019-06-06 14:35:00,75.07,75.08,74.95,75.01,129419.0,67.6564,67.6654,67.5482,67.6023,129419.0
2019-06-06 14:40:00,75.02,75.06,74.95,75.05,119506.0,67.6113,67.6474,67.5482,67.6384,119506.0
2019-06-06 14:45:00,75.06,75.07,74.97,74.98,159741.0,67.6474,67.6564,67.5663,67.5753,159741.0
2019-06-06 14:50:00,74.98,75.01,74.93,75.0,48741.0,67.5753,67.6023,67.5302,67.5933,48741.0
2019-06-06 14:55:00,74.99,74.99,74.95,74.96,58704.0,67.5843,67.5843,67.5482,67.5573,58704.0
2019-06-06 15:00:00,74.97,74.99,74.94,74.97,100482.0,67.5663,67.5843,67.5392,67.5663,100482.0
2019-06-06 15:05:00,74.97,75.02,74.96,75.0,54991.0,67.5663,67.6113,67.5573,67.5933,54991.0
2019-06-06 15:10:00,75.01,75.07,75.0,75.06,312104.0,67.6023,67.6564,67.5933,67.6474,312104.0
2019-06-06 15:15:00,75.07,75.18,75.05,75.16,173374.0,67.6564,67.7555,67.6384,67.7375,173374.0
2019-06-06 15:20:00,75.16,75.19,75.15,75.18,222747.0,67.7375,67.7645,67.7285,67.7555,222747.0
2019-06-06 15:25:00,75.18,75.19,75.15,75.17,76152.0,67.7555,67.7645,67.7285,67.7465,76152.0
2019-06-06 15:30:00,75.16,75.32,75.13,75.3,249560.0,67.7375,67.8817,67.7105,67.8637,249560.0
2019-06-06 15:35:00,75.3,75.3,75.21,75.25,172654.0,67.8637,67.8637,67.7826,67.8186,172654.0
2019-06-06 15:40:00,75.25,75.26,75.14,75.17,103568.0,67.8186,67.8276,67.7195,67.7465,103568.0
2019-06-06 15:45:00,75.15,75.24,75.14,75.22,151196.0,67.7285,67.8096,67.7195,67.7916,151196.0
2019-06-06 15:50:00,75.22,75.24,75.13,75.15,252348.0,67.7916,67.8096,67.7105,67.7285,252348.0
2019-06-06 15:55:00,75.16,75.17,75.05,75.11,625098.0,67.7375,67.7465,67.6384,67.6924,625098.0
2019-06-07 09:30:00,75.4,75.56,75.38,75.53,126046.0,67.9538,68.098,67.9358,68.071,126046.0
2019-06-07 09:35:00,75.54,75.55,75.46,75.53,81050.0,68.08,68.089,68.0079,68.071,81050.0
2019-06-07 09:40:00,75.55,75.55,75.42,75.42,55211.0,68.089,68.089,67.9718,67.9718,55211.0
2019-06-07 09:45:00,75.42,75.5,75.37,75.38,93372.0,67.9718,68.0439,67.9268,67.9358,93372.0
2019-06-07 09:50:00,75.37,75.45,75.35,75.44,279724.0,67.9268,67.9989,67.9087,67.9899,279724.0
2019-06-07 09:55:00,75.43,75.54,75.43,75.53,85382.0,67.9808,68.08,67.9808,68.071,85382.0
2019-06-07 10:00:00,75.53,75.59,75.52,75.58,100285.0,68.071,68.125,68.062,68.116,100285.0
2019-06-07 10:05:00,75.59,75.68,75.59,75.65,122768.0,68.125,68.2062,68.125,68.1791,122768.0
2019-06-07 10:10:00,75.65,75.68,75.55,75.56,97615.0,68.1791,68.2062,68.089,68.098,97615.0
2019-06-07 10:15:00,75.56,75.65,75.55,75.65,130437.0,68.098,68.1791,68.089,68.1791,130437.0
2019-06-07 10:20:00,75.64,75.66,75.53,75.65,132742.0,68.1701,68.1881,68.071,68.1791,132742.0
2019-06-07 10:25:00,75.64,75.64,75.58,75.62,63256.0,68.1701,68.1701,68.116,68.1521,63256.0
2019-06-07 10:30:00,75.63,75.8,75.62,75.8,100641.0,68.1611,68.3143,68.1521,68.3143,100641.0
2019-06-07 10:35:00,75.8,75.82,75.73,75.76,59879.0,68.3143,68.3323,68.2512,68.2782,59879.0
2019-06-07 10:40:00,75.77,75.83,75.77,75.82,75100.0,68.2873,68.3413,68.2873,68.3323,75100.0
2019-06-07 10:45:00,75.82,75.91,75.78,75.89,88094.0,68.3323,68.4134,68.2963,68.3954,88094.0
2019-06-07 10:50:00,75.88,75.97,75.87,75.92,69622.0,68.3864,68.4675,68.3774,68.4224,69622.0
2019-06-07 10:55:00,75.93,76.0,75.9,75.99,110567.0,68.4315,68.4945,68.4044,68.4855,110567.0
2019-06-07 11:00:00,75.99,76.03,75.91,75.91,140045.0,68.4855,68.5216,68.4134,68.4134,140045.0
2019-06-07 11:05:00,75.92,75.92,75.85,75.88,95386.0,68.4224,68.4224,68.3594,68.3864,95386.0
2019-06-07 11:10:00,75.87,75.91,75.8,75.8,66391.0,68.3774,68.4134,68.3143,68.3143,66391.0
2019-06-07 11:15:00,75.8,75.87,75.77,75.84,84370.0,68.3143,68.3774,68.2873,68.3503,84370.0
2019-06-07 11:20:00,75.85,75.88,75.77,75.78,55218.0,68.3594,68.3864,68.2873,68.2963,55218.0
2019-06-07 11:25:00,75.78,75.8,75.7,75.71,59172.0,68.2963,68.3143,68.2242,68.2332,59172.0
2019-06-07 11:30:00,75.71,75.75,75.64,75.68,191399.0,68.2332,68.2692,68.1701,68.2062,191399.0
2019-06-07 11:35:00,75.67,75.71,75.63,75.69,88805.0,68.1971,68.2332,68.1611,68.2152,88805.0
2019-06-07 11:40:00,75.69,75.75,75.69,75.72,56487.0,68.2152,68.2692,68.2152,68.2422,56487.0
2019-06-07 11:45:00,75.73,75.74,75.65,75.73,188621.0,68.2512,68.2602,68.1791,68.2512,188621.0
2019-06-07 11:50:00,75.73,75.76,75.68,75.68,31763.0,68.2512,68.2782,68.2062,68.2062,31763.0
2019-06-07 11:55:00,75.69,75.75,75.67,75.69,37001.0,68.2152,68.2692,68.1971,68.2152,37001.0
2019-06-07 12:00:00,75.7,75.7,75.62,75.65,42919.0,68.2242,68.2242,68.1521,68.1791,42919.0
2019-06-07 12:05:00,75.65,75.75,75.64,75.73,133043.0,68.1791,68.2692,68.1701,68.2512,133043.0
2019-06-07 12:10:00,75.73,75.8,75.71,75.8,53295.0,68.2512,68.3143,68.2332,68.3143,53295.0
2019-06-07 12:15:00,75.8,75.82,75.78,75.8,28667.0,68.3143,68.3323,68.2963,68.3143,28667.0
2019-06-07 12:20:00,75.8,75.9,75.78,75.88,44572.0,68.3143,68.4044,68.2963,68.3864,44572.0
2019-06-07 12:25:00,75.88,75.89,75.84,75.88,35503.0,68.3864,68.3954,68.3503,68.3864,35503.0
2019-06-07 12:30:00,75.89,75.91,75.86,75.88,37140.0,68.3954,68.4134,68.3684,68.3864,37140.0
2019-06-07 12:35:00,75.88,75.88,75.79,75.81,33082.0,68.3864,68.3864,68.3053,68.3233,33082.0
2019-06-07 12:40:00,75.81,75.89,75.8,75.87,34685.0,68.3233,68.3954,68.3143,68.3774,34685.0
2019-06-07 12:45:00,75.87,75.88,75.84,75.85,51486.0,68.3774,68.3864,68.3503,68.3594,51486.0
2019-06-07 12:50:00,75.84,75.89,75.84,75.87,72537.0,68.3503,68.3954,68.3503,68.3774,72537.0
2019-06-07 12:55:00,75.87,75.94,75.86,75.94,150786.0,68.3774,68.4405,68.3684,68.4405,150786.0
2019-06-07 13:00:00,75.94,75.96,75.92,75.93,106490.0,68.4405,68.4585,68.4224,68.4315,106490.0
2019-06-07 13:05:00,75.92,75.94,75.9,75.92,56638.0,68.4224,68.4405,68.4044,68.4224,56638.0
2019-06-07 13:10:00,75.91,75.92,75.84,75.88,40237.0,68.4134,68.4224,68.3503,68.3864,40237.0
2019-06-07 13:15:00,75.88,75.9,75.8,75.88,118060.0,68.3864,68.4044,68.3143,68.3864,118060.0
2019-06-07 13:20:00,75.89,75.9,75.77,75.8,42167.0,68.3954,68.4044,68.2873,68.3143,42167.0
2019-06-07 13:25:00,75.82,75.83,75.79,75.8,19496.0,68.3323,68.3413,68.3053,68.3143,19496.0
2019-06-07 13:30:00,75.81,75.83,75.8,75.82,21958.0,68.3233,68.3413,68.3143,68.3323,21958.0
2019-06-07 13:35:00,75.82,75.88,75.82,75.86,20570.0,68.3323,68.3864,68.3323,68.3684,20570.0
2019-06-07 13:40:00,75.86,75.88,75.81,75.84,36717.0,68.3684,68.3864,68.3233,68.3503,36717.0
2019-06-07 13:45:00,75.84,75.85,75.78,75.79,49472.0,68.3503,68.3594,68.2963,68.3053,49472.0
2019-06-07 13:50:00,75.8,75.82,75.79,75.79,42533.0,68.3143,68.3323,68.3053,68.3053,42533.0
2019-06-07 13:55:00,75.79,75.87,75.77,75.87,34965.0,68.3053,68.3774,68.2873,68.3774,34965.0
2019-06-07 14:00:00,75.87,75.89,75.83,75.86,77265.0,68.3774,68.3954,68.3413,68.3684,77265.0
2019-06-07 14:05:00,75.85,75.86,75.8,75.82,60227.0,68.3594,68.3684,68.3143,68.3323,60227.0
2019-06-07 14:10:00,75.82,75.86,75.81,75.86,61095.0,68.3323,68.3684,68.3233,68.3684,61095.0
2019-06-07 14:15:00,75.86,75.89,75.83,75.84,30957.0,68.3684,68.3954,68.3413,68.3503,30957.0
2019-06-07 14:20:00,75.83,75.89,75.8,75.89,67529.0,68.3413,68.3954,68.3143,68.3954,67529.0
2019-06-07 14:25:00,75.88,75.89,75.84,75.86,91005.0,68.3864,68.3954,68.3503,68.3684,91005.0
2019-06-07 14:30:00,75.86,75.89,75.84,75.88,32707.0,68.3684,68.3954,68.3503,68.3864,32707.0
2019-06-07 14:35:00,75.88,75.9,75.87,75.88,31348.0,68.3864,68.4044,68.3774,68.3864,31348.0
2019-06-07 14:40:00,75.87,75.89,75.85,75.87,40405.0,68.3774,68.3954,68.3594,68.3774,40405.0
2019-06-07 14:45:00,75.87,75.88,75.76,75.76,53279.0,68.3774,68.3864,68.2782,68.2782,53279.0
2019-06-07 14:50:00,75.76,75.83,75.74,75.79,85248.0,68.2782,68.3413,68.2602,68.3053,85248.0
2019-06-07 14:55:00,75.78,75.79,75.74,75.74,47812.0,68.2963,68.3053,68.2602,68.2602,47812.0
2019-06-07 15:00:00,75.74,75.81,75.72,75.78,269368.0,68.2602,68.3233,68.2422,68.2963,269368.0
2019-06-07 15:05:00,75.78,75.78,75.72,75.73,50216.0,68.2963,68.2963,68.2422,68.2512,50216.0
2019-06-07 15:10:00,75.73,75.8,75.71,75.78,64078.0,68.2512,68.3143,68.2332,68.2963,64078.0
2019-06-07 15:15:00,75.78,75.8,75.75,75.77,45540.0,68.2963,68.3143,68.2692,68.2873,45540.0
2019-06-07 15:20:00,75.77,75.85,75.76,75.84,51912.0,68.2873,68.3594,68.2782,68.3503,51912.0
2019-06-07 15:25:00,75.84,75.88,75.83,75.86,77671.0,68.3503,68.3864,68.3413,68.3684,77671.0
2019-06-07 15:30:00,75.85,75.87,75.79,75.81,68475.0,68.3594,68.3774,68.3053,68.3233,68475.0
2019-06-07 15:35:00,75.81,75.83,75.79,75.81,76105.0,68.3233,68.3413,68.3053,68.3233,76105.0
2019-06-07 15:40:00,75.82,75.84,75.76,75.76,73759.0,68.3323,68.3503,68.2782,68.2782,73759.0
2019-06-07 15:45:00,75.77,75.77,75.69,75.76,262956.0,68.2873,68.2873,68.2152,68.2782,262956.0
2019-06-07 15:50:00,75.76,75.78,75.7,75.75,1482232.0,68.2782,68.2963,68.2242,68.2692,1482232.0
2019-06-07 15:55:00,75.74,75.8,75.72,75.72,740246.0,68.2602,68.3143,68.2422,68.2422,740246.0
2019-06-10 09:30:00,76.44,76.52,76.29,76.52,711223.0,68.8911,68.9632,68.7559,68.9632,711223.0
2019-06-10 09:35:00,76.52,76.56,76.28,76.29,357036.0,68.9632,68.9992,68.7469,68.7559,357036.0
2019-06-10 09:40:00,76.29,76.34,76.25,76.32,208737.0,68.7559,68.801,68.7199,68.7829,208737.0
2019-06-10 09:45:00,76.32,76.37,76.21,76.23,301871.0,68.7829,68.828,68.6838,68.7018,301871.0
2019-06-10 09:50:00,76.23,76.29,76.2,76.2,110335.0,68.7018,68.7559,68.6748,68.6748,110335.0
2019-06-10 09:55:00,76.21,76.38,76.2,76.37,48415.0,68.6838,68.837,68.6748,68.828,48415.0
2019-06-10 10:00:00,76.39,76.46,76.36,76.42,326849.0,68.846,68.9091,68.819,68.8731,326849.0
2019-06-10 10:05:00,76.42,76.47,76.36,76.44,80659.0,68.8731,68.9181,68.819,68.8911,80659.0
2019-06-10 10:10:00,76.45,76.45,76.32,76.41,62859.0,68.9001,68.9001,68.7829,68.8641,62859.0
2019-06-10 10:15:00,76.4,76.43,76.38,76.42,61509.0,68.855,68.8821,68.837,68.8731,61509.0
2019-06-10 10:20:00,76.44,76.46,76.38,76.43,110672.0,68.8911,68.9091,68.837,68.8821,110672.0
2019-06-10 10:25:00,76.44,76.48,76.41,76.45,75506.0,68.8911,68.9271,68.8641,68.9001,75506.0
2019-06-10 10:30:00,76.45,76.46,76.4,76.43,43127.0,68.9001,68.9091,68.855,68.8821,43127.0
2019-06-10 10:35:00,76.43,76.45,76.38,76.41,61415.0,68.8821,68.9001,68.837,68.8641,61415.0
2019-06-10 10:40:00,76.41,76.48,76.39,76.47,123910.0,68.8641,68.9271,68.846,68.9181,123910.0
2019-06-10 10:45:00,76.48,76.52,76.46,76.47,199100.0,68.9271,68.9632,68.9091,68.9181,199100.0
2019-06-10 10:50:00,76.47,76.56,76.45,76.55,124143.0,68.9181,68.9992,68.9001,68.9902,124143.0
2019-06-10 10:55:00,76.55,76.55,76.46,76.47,85092.0,68.9902,68.9902,68.9091,68.9181,85092.0
2019-06-10 11:00:00,76.46,76.51,76.43,76.43,47671.0,68.9091,68.9542,68.8821,68.8821,47671.0
2019-06-10 11:05:00,76.43,76.44,76.37,76.41,55223.0,68.8821,68.8911,68.828,68.8641,55223.0
2019-06-10 11:10:00,76.42,76.48,76.39,76.4,103959.0,68.8731,68.9271,68.846,68.855,103959.0
2019-06-10 11:15:00,76.39,76.46,76.39,76.41,42600.0,68.846,68.9091,68.846,68.8641,42600.0
2019-06-10 11:20:00,76.41,76.43,76.36,76.39,53633.0,68.8641,68.8821,68.819,68.846,53633.0
2019-06-10 11:25:00,76.4,76.46,76.4,76.43,41240.0,68.855,68.9091,68.855,68.8821,41240.0
2019-06-10 11:30:00,76.43,76.51,76.43,76.47,62116.0,68.8821,68.9542,68.8821,68.9181,62116.0
2019-06-10 11:35:00,76.47,76.48,76.39,76.46,28285.0,68.9181,68.9271,68.846,68.9091,28285.0
2019-06-10 11:40:00,76.46,76.62,76.46,76.61,78687.0,68.9091,69.0533,68.9091,69.0443,78687.0
2019-06-10 11:45:00,76.61,76.62,76.58,76.59,36303.0,69.0443,69.0533,69.0173,69.0263,36303.0
2019-06-10 11:50:00,76.6,76.65,76.6,76.65,51300.0,69.0353,69.0804,69.0353,69.0804,51300.0
2019-06-10 11:55:00,76.65,76.65,76.6,76.6,73445.0,69.0804,69.0804,69.0353,69.0353,73445.0
2019-06-10 12:00:00,76.6,76.61,76.56,76.56,40122.0,69.0353,69.0443,68.9992,68.9992,40122.0
2019-06-10 12:05:00,76.56,76.57,76.46,76.47,184532.0,68.9992,69.0083,68.9091,68.9181,184532.0
2019-06-10 12:10:00,76.47,76.49,76.43,76.45,57144.0,68.9181,68.9362,68.8821,68.9001,57144.0
2019-06-10 12:15:00,76.45,76.46,76.35,76.36,38477.0,68.9001,68.9091,68.81,68.819,38477.0
2019-06-10 12:20:00,76.35,76.36,76.28,76.28,45541.0,68.81,68.819,68.7469,68.7469,45541.0
2019-06-10 12:25:00,76.28,76.3,76.25,76.27,37871.0,68.7469,68.7649,68.7199,68.7379,37871.0
2019-06-10 12:30:00,76.26,76.26,76.2,76.23,57865.0,68.7289,68.7289,68.6748,68.7018,57865.0
2019-06-10 12:35:00,76.22,76.25,76.19,76.25,60117.0,68.6928,68.7199,68.6658,68.7199,60117.0
2019-06-10 12:40:00,76.25,76.26,76.23,76.23,26513.0,68.7199,68.7289,68.7018,68.7018,26513.0
2019-06-10 12:45:00,76.22,76.25,76.18,76.24,63249.0,68.6928,68.7199,68.6568,68.7108,63249.0
2019-06-10 12:50:00,76.24,76.27,76.21,76.27,22667.0,68.7108,68.7379,68.6838,68.7379,22667.0
2019-06-10 12:55:00,76.26,76.26,76.17,76.17,34718.0,68.7289,68.7289,68.6478,68.6478,34718.0
2019-06-10 13:00:00,76.17,76.31,76.17,76.3,191121.0,68.6478,68.7739,68.6478,68.7649,191121.0
2019-06-10 13:05:00,76.3,76.3,76.24,76.25,57808.0,68.7649,68.7649,68.7108,68.7199,57808.0
2019-06-10 13:10:00,76.25,76.29,76.24,76.27,23674.0,68.7199,68.7559,68.7108,68.7379,23674.0
2019-06-10 13:15:00,76.26,76.28,76.23,76.25,74425.0,68.7289,68.7469,68.7018,68.7199,74425.0
2019-06-10 13:20:00,76.25,76.29,76.24,76.28,38136.0,68.7199,68.7559,68.7108,68.7469,38136.0
2019-06-10 13:25:00,76.27,76.27,76.21,76.23,28129.0,68.7379,68.7379,68.6838,68.7018,28129.0
2019-06-10 13:30:00,76.23,76.29,76.23,76.29,265796.0,68.7018,68.7559,68.7018,68.7559,265796.0
2019-06-10 13:35:00,76.29,76.32,76.28,76.29,57743.0,68.7559,68.7829,68.7469,68.7559,57743.0
2019-06-10 13:40:00,76.3,76.34,76.23,76.23,41868.0,68.7649,68.801,68.7018,68.7018,41868.0
2019-06-10 13:45:00,76.23,76.25,76.21,76.22,42158.0,68.7018,68.7199,68.6838,68.6928,42158.0
2019-06-10 13:50:00,76.21,76.22,76.13,76.16,59359.0,68.6838,68.6928,68.6117,68.6387,59359.0
2019-06-10 13:55:00,76.15,76.2,76.14,76.18,41859.0,68.6297,68.6748,68.6207,68.6568,41859.0
2019-06-10 14:00:00,76.18,76.19,76.04,76.08,61806.0,68.6568,68.6658,68.5306,68.5666,61806.0
2019-06-10 14:05:00,76.07,76.15,76.07,76.1,54616.0,68.5576,68.6297,68.5576,68.5847,54616.0
2019-06-10 14:10:00,76.09,76.1,76.01,76.03,26204.0,68.5757,68.5847,68.5036,68.5216,26204.0
2019-06-10 14:15:00,76.03,76.03,75.94,75.98,190681.0,68.5216,68.5216,68.4405,68.4765,190681.0
2019-06-10 14:20:00,75.99,76.09,75.97,76.09,48183.0,68.4855,68.5757,68.4675,68.5757,48183.0
2019-06-10 14:25:00,76.09,76.09,76.06,76.07,42296.0,68.5757,68.5757,68.5486,68.5576,42296.0
2019-06-10 14:30:00,76.07,76.15,76.06,76.12,48266.0,68.5576,68.6297,68.5486,68.6027,48266.0
2019-06-10 14:35:00,76.12,76.15,76.1,76.12,117121.0,68.6027,68.6297,68.5847,68.6027,117121.0
2019-06-10 14:40:00,76.12,76.15,76.09,76.13,65363.0,68.6027,68.6297,68.5757,68.6117,65363.0
2019-06-10 14:45:00,76.14,76.19,76.1,76.19,57374.0,68.6207,68.6658,68.5847,68.6658,57374.0
2019-06-10 14:50:00,76.19,76.21,76.14,76.15,46096.0,68.6658,68.6838,68.6207,68.6297,46096.0
2019-06-10 14:55:00,76.15,76.2,76.14,76.19,119889.0,68.6297,68.6748,68.6207,68.6658,119889.0
2019-06-10 15:00:00,76.19,76.2,76.14,76.17,44979.0,68.6658,68.6748,68.6207,68.6478,44979.0
2019-06-10 15:05:00,76.17,76.21,76.13,76.2,117578.0,68.6478,68.6838,68.6117,68.6748,117578.0
2019-06-10 15:10:00,76.2,76.2,76.1,76.11,50794.0,68.6748,68.6748,68.5847,68.5937,50794.0
2019-06-10 15:15:00,76.11,76.14,76.08,76.1,111243.0,68.5937,68.6207,68.5666,68.5847,111243.0
2019-06-10 15:20:00,76.11,76.12,76.05,76.06,64149.0,68.5937,68.6027,68.5396,68.5486,64149.0
2019-06-10 15:25:00,76.06,76.07,75.98,76.0,188017.0,68.5486,68.5576,68.4765,68.4945,188017.0
2019-06-10 15:30:00,76.01,76.11,75.96,76.04,206204.0,68.5036,68.5937,68.4585,68.5306,206204.0
2019-06-10 15:35:00,76.04,76.05,75.98,75.99,104966.0,68.5306,68.5396,68.4765,68.4855,104966.0
2019-06-10 15:40:00,75.99,76.02,75.94,76.0,151010.0,68.4855,68.5126,68.4405,68.4945,151010.0
2019-06-10 15:45:00,76.0,76.01,75.87,75.88,216969.0,68.4945,68.5036,68.3774,68.3864,216969.0
2019-06-10 15:50:00,75.88,75.92,75.82,75.9,456468.0,68.3864,68.4224,68.3323,68.4044,456468.0
2019-06-10 15:55:00,75.89,75.9,75.79,75.82,745564.0,68.3954,68.4044,68.3053,68.3323,745564.0
2019-06-11 09:30:00,76.09,76.45,76.09,76.23,214687.0,68.5757,68.9001,68.5757,68.7018,214687.0
2019-06-11 09:35:00,76.23,76.35,75.99,76.04,537792.0,68.7018,68.81,68.4855,68.5306,537792.0
2019-06-11 09:40:00,76.04,76.25,76.02,76.22,282435.0,68.5306,68.7199,68.5126,68.6928,282435.0
2019-06-11 09:45:00,76.22,76.26,76.03,76.04,194398.0,68.6928,68.7289,68.5216,68.5306,194398.0
2019-06-11 09:50:00,76.07,76.12,75.88,75.9,164572.0,68.5576,68.6027,68.3864,68.4044,164572.0
2019-06-11 09:55:00,75.91,75.96,75.76,75.77,81355.0,68.4134,68.4585,68.2782,68.2873,81355.0
2019-06-11 10:00:00,75.78,75.86,75.74,75.75,106524.0,68.2963,68.3684,68.2602,68.2692,106524.0
2019-06-11 10:05:00,75.76,75.77,75.59,75.59,136685.0,68.2782,68.2873,68.125,68.125,136685.0
2019-06-11 10:10:00,75.59,75.62,75.44,75.55,228266.0,68.125,68.1521,67.9899,68.089,228266.0
2019-06-11 10:15:00,75.54,75.63,75.51,75.61,83782.0,68.08,68.1611,68.0529,68.1431,83782.0
2019-06-11 10:20:00,75.62,75.67,75.57,75.59,95051.0,68.1521,68.1971,68.107,68.125,95051.0
2019-06-11 10:25:00,75.6,75.67,75.54,75.66,92544.0,68.1341,68.1971,68.08,68.1881,92544.0
2019-06-11 10:30:00,75.67,75.67,75.57,75.59,109278.0,68.1971,68.1971,68.107,68.125,109278.0
2019-06-11 10:35:00,75.58,75.59,75.46,75.52,87650.0,68.116,68.125,68.0079,68.062,87650.0
2019-06-11 10:40:00,75.51,75.55,75.42,75.42,83519.0,68.0529,68.089,67.9718,67.9718,83519.0
2019-06-11 10:45:00,75.44,75.51,75.39,75.41,85315.0,67.9899,68.0529,67.9448,67.9628,85315.0
2019-06-11 10:50:00,75.41,75.46,75.36,75.43,171619.0,67.9628,68.0079,67.9178,67.9808,171619.0
2019-06-11 10:55:00,75.43,75.46,75.41,75.42,156809.0,67.9808,68.0079,67.9628,67.9718,156809.0
2019-06-11 11:00:00,75.42,75.44,75.36,75.43,233367.0,67.9718,67.9899,67.9178,67.9808,233367.0
2019-06-11 11:05:00,75.43,75.47,75.41,75.46,51755.0,67.9808,68.0169,67.9628,68.0079,51755.0
2019-06-11 11:10:00,75.46,75.47,75.41,75.42,107291.0,68.0079,68.0169,67.9628,67.9718,107291.0
2019-06-11 11:15:00,75.42,75.48,75.4,75.43,70841.0,67.9718,68.0259,67.9538,67.9808,70841.0
2019-06-11 11:20:00,75.44,75.47,75.41,75.46,79111.0,67.9899,68.0169,67.9628,68.0079,79111.0
2019-06-11 11:25:00,75.45,75.46,75.32,75.34,104781.0,67.9989,68.0079,67.8817,67.8997,104781.0
2019-06-11 11:30:00,75.34,75.35,75.27,75.28,154486.0,67.8997,67.9087,67.8366,67.8457,154486.0
2019-06-11 11:35:00,75.28,75.31,75.19,75.2,68061.0,67.8457,67.8727,67.7645,67.7736,68061.0
2019-06-11 11:40:00,75.2,75.21,75.12,75.2,325752.0,67.7736,67.7826,67.7015,67.7736,325752.0
2019-06-11 11:45:00,75.2,75.21,75.15,75.2,143773.0,67.7736,67.7826,67.7285,67.7736,143773.0
2019-06-11 11:50:00,75.21,75.26,75.17,75.2,164515.0,67.7826,67.8276,67.7465,67.7736,164515.0
2019-06-11 11:55:00,75.2,75.24,75.16,75.17,290776.0,67.7736,67.8096,67.7375,67.7465,290776.0
2019-06-11 12:00:00,75.17,75.19,75.08,75.11,85152.0,67.7465,67.7645,67.6654,67.6924,85152.0
2019-06-11 12:05:00,75.1,75.11,75.0,75.05,146100.0,67.6834,67.6924,67.5933,67.6384,146100.0
2019-06-11 12:10:00,75.04,75.07,75.0,75.02,51716.0,67.6294,67.6564,67.5933,67.6113,51716.0
2019-06-11 12:15:00,75.01,75.03,74.98,75.0,31156.0,67.6023,67.6203,67.5753,67.5933,31156.0
2019-06-11 12:20:00,74.99,75.0,74.95,74.98,50222.0,67.5843,67.5933,67.5482,67.5753,50222.0
2019-06-11 12:25:00,74.97,74.97,74.91,74.95,80686.0,67.5663,67.5663,67.5122,67.5482,80686.0
2019-06-11 12:30:00,74.95,75.01,74.94,74.98,192619.0,67.5482,67.6023,67.5392,67.5753,192619.0
2019-06-11 12:35:00,74.98,75.01,74.97,75.0,190016.0,67.5753,67.6023,67.5663,67.5933,190016.0
2019-06-11 12:40:00,74.99,75.01,74.93,74.98,131226.0,67.5843,67.6023,67.5302,67.5753,131226.0
2019-06-11 12:45:00,74.97,75.01,74.93,74.94,208236.0,67.5663,67.6023,67.5302,67.5392,208236.0
2019-06-11 12:50:00,74.95,74.99,74.92,74.93,147843.0,67.5482,67.5843,67.5212,67.5302,147843.0
2019-06-11 12:55:00,74.92,74.93,74.87,74.89,48323.0,67.5212,67.5302,67.4761,67.4942,48323.0
2019-06-11 13:00:00,74.88,74.97,74.87,74.94,54000.0,67.4852,67.5663,67.4761,67.5392,54000.0
2019-06-11 13:05:00,74.94,74.98,74.92,74.97,68192.0,67.5392,67.5753,67.5212,67.5663,68192.0
2019-06-11 13:10:00,74.96,75.02,74.94,75.01,69676.0,67.5573,67.6113,67.5392,67.6023,69676.0
2019-06-11 13:15:00,75.02,75.08,75.01,75.07,345176.0,67.6113,67.6654,67.6023,67.6564,345176.0
2019-06-11 13:20:00,75.07,75.12,75.07,75.1,308832.0,67.6564,67.7015,67.6564,67.6834,308832.0
2019-06-11 13:25:00,75.12,75.12,75.05,75.07,138267.0,67.7015,67.7015,67.6384,67.6564,138267.0
2019-06-11 13:30:00,75.07,75.1,75.02,75.09,109534.0,67.6564,67.6834,67.6113,67.6744,109534.0
2019-06-11 13:35:00,75.08,75.13,75.08,75.12,102514.0,67.6654,67.7105,67.6654,67.7015,102514.0
2019-06-11 13:40:00,75.13,75.17,75.09,75.17,110728.0,67.7105,67.7465,67.6744,67.7465,110728.0
2019-06-11 13:45:00,75.17,75.17,75.13,75.17,91458.0,67.7465,67.7465,67.7105,67.7465,91458.0
2019-06-11 13:50:00,75.18,75.27,75.17,75.27,212023.0,67.7555,67.8366,67.7465,67.8366,212023.0
2019-06-11 13:55:00,75.28,75.32,75.28,75.28,144562.0,67.8457,67.8817,67.8457,67.8457,144562.0
2019-06-11 14:00:00,75.28,75.39,75.28,75.35,66839.0,67.8457,67.9448,67.8457,67.9087,66839.0
2019-06-11 14:05:00,75.34,75.34,75.3,75.34,48923.0,67.8997,67.8997,67.8637,67.8997,48923.0
2019-06-11 14:10:00,75.34,75.34,75.3,75.33,154818.0,67.8997,67.8997,67.8637,67.8907,154818.0
2019-06-11 14:15:00,75.34,75.34,75.29,75.3,38623.0,67.8997,67.8997,67.8547,67.8637,38623.0
2019-06-11 14:20:00,75.31,75.32,75.28,75.29,42136.0,67.8727,67.8817,67.8457,67.8547,42136.0
2019-06-11 14:25:00,75.3,75.32,75.27,75.31,324489.0,67.8637,67.8817,67.8366,67.8727,324489.0
2019-06-11 14:30:00,75.31,75.31,75.24,75.25,90370.0,67.8727,67.8727,67.8096,67.8186,90370.0
2019-06-11 14:35:00,75.25,75.25,75.15,75.16,59697.0,67.8186,67.8186,67.7285,67.7375,59697.0
2019-06-11 14:40:00,75.15,75.21,75.13,75.21,51273.0,67.7285,67.7826,67.7105,67.7826,51273.0
2019-06-11 14:45:00,75.2,75.2,75.14,75.19,43516.0,67.7736,67.7736,67.7195,67.7645,43516.0
2019-06-11 14:50:00,75.19,75.19,75.16,75.17,121446.0,67.7645,67.7645,67.7375,67.7465,121446.0
2019-06-11 14:55:00,75.16,75.21,75.15,75.21,100510.0,67.7375,67.7826,67.7285,67.7826,100510.0
2019-06-11 15:00:00,75.2,75.22,75.09,75.09,78284.0,67.7736,67.7916,67.6744,67.6744,78284.0
2019-06-11 15:05:00,75.09,75.21,75.09,75.2,68245.0,67.6744,67.7826,67.6744,67.7736,68245.0
2019-06-11 15:10:00,75.2,75.21,75.14,75.15,34957.0,67.7736,67.7826,67.7195,67.7285,34957.0
2019-06-11 15:15:00,75.15,75.19,75.13,75.15,34375.0,67.7285,67.7645,67.7105,67.7285,34375.0
2019-06-11 15:20:00,75.15,75.18,75.11,75.17,50442.0,67.7285,67.7555,67.6924,67.7465,50442.0
2019-06-11 15:25:00,75.17,75.17,75.12,75.16,49429.0,67.7465,67.7465,67.7015,67.7375,49429.0
2019-06-11 15:30:00,75.15,75.24,75.12,75.22,100469.0,67.7285,67.8096,67.7015,67.7916,100469.0
2019-06-11 15:35:00,75.22,75.22,75.15,75.17,79970.0,67.7916,67.7916,67.7285,67.7465,79970.0
2019-06-11 15:40:00,75.17,75.19,75.13,75.16,189013.0,67.7465,67.7645,67.7105,67.7375,189013.0
2019-06-11 15:45:00,75.16,75.16,75.12,75.16,225041.0,67.7375,67.7375,67.7015,67.7375,225041.0
2019-06-11 15:50:00,75.15,75.16,75.11,75.16,420352.0,67.7285,67.7375,67.6924,67.7375,420352.0
2019-06-11 15:55:00,75.16,75.18,75.12,75.16,725534.0,67.7375,67.7555,67.7015,67.7375,725534.0
2019-06-12 09:30:00,74.99,75.25,74.99,75.07,127392.0,67.5843,67.8186,67.5843,67.6564,127392.0
2019-06-12 09:35:00,75.07,75.23,75.06,75.22,207163.0,67.6564,67.8006,67.6474,67.7916,207163.0
2019-06-12 09:40:00,75.22,75.33,75.19,75.24,168765.0,67.7916,67.8907,67.7645,67.8096,168765.0
2019-06-12 09:45:00,75.22,75.29,75.15,75.16,99126.0,67.7916,67.8547,67.7285,67.7375,99126.0
2019-06-12 09:50:00,75.17,75.22,75.13,75.13,40282.0,67.7465,67.7916,67.7105,67.7105,40282.0
2019-06-12 09:55:00,75.12,75.15,75.05,75.13,63001.0,67.7015,67.7285,67.6384,67.7105,63001.0
2019-06-12 10:00:00,75.13,75.18,75.1,75.11,69727.0,67.7105,67.7555,67.6834,67.6924,69727.0
2019-06-12 10:05:00,75.11,75.13,75.01,75.02,64179.0,67.6924,67.7105,67.6023,67.6113,64179.0
2019-06-12 10:10:00,75.02,75.05,74.99,75.0,54215.0,67.6113,67.6384,67.5843,67.5933,54215.0
2019-06-12 10:15:00,74.99,75.06,74.97,75.02,53358.0,67.5843,67.6474,67.5663,67.6113,53358.0
2019-06-12 10:20:00,75.03,75.09,75.0,75.01,34875.0,67.6203,67.6744,67.5933,67.6023,34875.0
2019-06-12 10:25:00,75.01,75.01,74.93,74.99,70431.0,67.6023,67.6023,67.5302,67.5843,70431.0
2019-06-12 10:30:00,74.99,75.02,74.93,74.97,24399.0,67.5843,67.6113,67.5302,67.5663,24399.0
2019-06-12 10:35:00,74.98,75.07,74.97,75.05,205932.0,67.5753,67.6564,67.5663,67.6384,205932.0
2019-06-12 10:40:00,75.05,75.1,75.03,75.04,30802.0,67.6384,67.6834,67.6203,67.6294,30802.0
2019-06-12 10:45:00,75.04,75.14,75.04,75.13,89790.0,67.6294,67.7195,67.6294,67.7105,89790.0
2019-06-12 10:50:00,75.13,75.19,75.1,75.11,73998.0,67.7105,67.7645,67.6834,67.6924,73998.0
2019-06-12 10:55:00,75.1,75.1,74.99,74.99,46510.0,67.6834,67.6834,67.5843,67.5843,46510.0
2019-06-12 11:00:00,74.98,75.0,74.93,75.0,57083.0,67.5753,67.5933,67.5302,67.5933,57083.0
2019-06-12 11:05:00,75.01,75.05,74.99,74.99,27353.0,67.6023,67.6384,67.5843,67.5843,27353.0
2019-06-12 11:10:00,75.0,75.01,74.95,74.97,26788.0,67.5933,67.6023,67.5482,67.5663,26788.0
2019-06-12 11:15:00,74.97,75.05,74.97,75.05,37145.0,67.5663,67.6384,67.5663,67.6384,37145.0
2019-06-12 11:20:00,75.05,75.08,75.0,75.07,41293.0,67.6384,67.6654,67.5933,67.6564,41293.0
2019-06-12 11:25:00,75.07,75.13,75.05,75.09,18273.0,67.6564,67.7105,67.6384,67.6744,18273.0
2019-06-12 11:30:00,75.08,75.14,75.06,75.12,53019.0,67.6654,67.7195,67.6474,67.7015,53019.0
2019-06-12 11:35:00,75.12,75.12,75.01,75.04,123727.0,67.7015,67.7015,67.6023,67.6294,123727.0
2019-06-12 11:40:00,75.03,75.1,75.03,75.08,93384.0,67.6203,67.6834,67.6203,67.6654,93384.0
2019-06-12 11:45:00,75.08,75.09,75.05,75.07,26419.0,67.6654,67.6744,67.6384,67.6564,26419.0
2019-06-12 11:50:00,75.07,75.12,75.0,75.01,21732.0,67.6564,67.7015,67.5933,67.6023,21732.0
2019-06-12 11:55:00,75.01,75.07,75.01,75.03,24924.0,67.6023,67.6564,67.6023,67.6203,24924.0
2019-06-12 12:00:00,75.03,75.1,75.03,75.07,18104.0,67.6203,67.6834,67.6203,67.6564,18104.0
2019-06-12 12:05:00,75.07,75.12,75.06,75.09,52240.0,67.6564,67.7015,67.6474,67.6744,52240.0
2019-06-12 12:10:00,75.08,75.09,75.03,75.04,155307.0,67.6654,67.6744,67.6203,67.6294,155307.0
2019-06-12 12:15:00,75.03,75.09,75.02,75.07,56857.0,67.6203,67.6744,67.6113,67.6564,56857.0
2019-06-12 12:20:00,75.06,75.14,75.05,75.11,31629.0,67.6474,67.7195,67.6384,67.6924,31629.0
2019-06-12 12:25:00,75.12,75.17,75.12,75.15,51505.0,67.7015,67.7465,67.7015,67.7285,51505.0
2019-06-12 12:30:00,75.15,75.17,75.13,75.14,27480.0,67.7285,67.7465,67.7105,67.7195,27480.0
2019-06-12 12:35:00,75.15,75.15,75.12,75.13,37357.0,67.7285,67.7285,67.7015,67.7105,37357.0
2019-06-12 12:40:00,75.13,75.16,75.13,75.15,31513.0,67.7105,67.7375,67.7105,67.7285,31513.0
2019-06-12 12:45:00,75.15,75.26,75.14,75.24,67803.0,67.7285,67.8276,67.7195,67.8096,67803.0
2019-06-12 12:50:00,75.25,75.29,75.24,75.24,70781.0,67.8186,67.8547,67.8096,67.8096,70781.0
2019-06-12 12:55:00,75.24,75.28,75.22,75.23,59088.0,67.8096,67.8457,67.7916,67.8006,59088.0
2019-06-12 13:00:00,75.23,75.24,75.2,75.2,25097.0,67.8006,67.8096,67.7736,67.7736,25097.0
2019-06-12 13:05:00,75.2,75.25,75.19,75.2,62474.0,67.7736,67.8186,67.7645,67.7736,62474.0
2019-06-12 13:10:00,75.19,75.2,75.13,75.17,63706.0,67.7645,67.7736,67.7105,67.7465,63706.0
2019-06-12 13:15:00,75.16,75.18,75.14,75.18,134149.0,67.7375,67.7555,67.7195,67.7555,134149.0
2019-06-12 13:20:00,75.18,75.22,75.18,75.21,18888.0,67.7555,67.7916,67.7555,67.7826,18888.0
2019-06-12 13:25:00,75.2,75.25,75.17,75.24,154877.0,67.7736,67.8186,67.7465,67.8096,154877.0
2019-06-12 13:30:00,75.24,75.26,75.21,75.24,54261.0,67.8096,67.8276,67.7826,67.8096,54261.0
2019-06-12 13:35:00,75.24,75.27,75.2,75.22,56720.0,67.8096,67.8366,67.7736,67.7916,56720.0
2019-06-12 13:40:00,75.22,75.25,75.22,75.25,19555.0,67.7916,67.8186,67.7916,67.8186,19555.0
2019-06-12 13:45:00,75.25,75.32,75.25,75.31,66789.0,67.8186,67.8817,67.8186,67.8727,66789.0
2019-06-12 13:50:00,75.31,75.35,75.31,75.34,14378.0,67.8727,67.9087,67.8727,67.8997,14378.0
2019-06-12 13:55:00,75.34,75.34,75.32,75.33,31674.0,67.8997,67.8997,67.8817,67.8907,31674.0
2019-06-12 14:00:00,75.34,75.36,75.29,75.29,48451.0,67.8997,67.9178,67.8547,67.8547,48451.0
2019-06-12 14:05:00,75.29,75.33,75.26,75.29,29502.0,67.8547,67.8907,67.8276,67.8547,29502.0
2019-06-12 14:10:00,75.29,75.31,75.26,75.27,35137.0,67.8547,67.8727,67.8276,67.8366,35137.0
2019-06-12 14:15:00,75.27,75.3,75.22,75.23,185795.0,67.8366,67.8637,67.7916,67.8006,185795.0
2019-06-12 14:20:00,75.23,75.27,75.2,75.26,44356.0,67.8006,67.8366,67.7736,67.8276,44356.0
2019-06-12 14:25:00,75.25,75.26,75.23,75.24,46581.0,67.8186,67.8276,67.8006,67.8096,46581.0
2019-06-12 14:30:00,75.24,75.27,75.21,75.26,46277.0,67.8096,67.8366,67.7826,67.8276,46277.0
2019-06-12 14:35:00,75.27,75.3,75.25,75.28,64647.0,67.8366,67.8637,67.8186,67.8457,64647.0
2019-06-12 14:40:00,75.28,75.32,75.28,75.31,31867.0,67.8457,67.8817,67.8457,67.8727,31867.0
2019-06-12 14:45:00,75.31,75.35,75.3,75.34,33748.0,67.8727,67.9087,67.8637,67.8997,33748.0
2019-06-12 14:50:00,75.34,75.37,75.33,75.33,44072.0,67.8997,67.9268,67.8907,67.8907,44072.0
2019-06-12 14:55:00,75.33,75.34,75.3,75.31,32587.0,67.8907,67.8997,67.8637,67.8727,32587.0
2019-06-12 15:00:00,75.31,75.31,75.25,75.26,61366.0,67.8727,67.8727,67.8186,67.8276,61366.0
2019-06-12 15:05:00,75.25,75.29,75.23,75.28,32416.0,67.8186,67.8547,67.8006,67.8457,32416.0
2019-06-12 15:10:00,75.28,75.35,75.27,75.34,27247.0,67.8457,67.9087,67.8366,67.8997,27247.0
2019-06-12 15:15:00,75.34,75.35,75.3,75.32,47790.0,67.8997,67.9087,67.8637,67.8817,47790.0
2019-06-12 15:20:00,75.32,75.34,75.29,75.3,38893.0,67.8817,67.8997,67.8547,67.8637,38893.0
2019-06-12 15:25:00,75.3,75.32,75.26,75.26,40597.0,67.8637,67.8817,67.8276,67.8276,40597.0
2019-06-12 15:30:00,75.26,75.31,75.24,75.29,68478.0,67.8276,67.8727,67.8096,67.8547,68478.0
2019-06-12 15:35:00,75.29,75.31,75.27,75.28,101871.0,67.8547,67.8727,67.8366,67.8457,101871.0
2019-06-12 15:40:00,75.28,75.33,75.26,75.28,91418.0,67.8457,67.8907,67.8276,67.8457,91418.0
2019-06-12 15:45:00,75.27,75.31,75.27,75.3,63300.0,67.8366,67.8727,67.8366,67.8637,63300.0
2019-06-12 15:50:00,75.31,75.36,75.29,75.3,197261.0,67.8727,67.9178,67.8547,67.8637,197261.0
2019-06-12 15:55:00,75.3,75.32,75.26,75.31,341154.0,67.8637,67.8817,67.8276,67.8727,341154.0
2019-06-13 09:30:00,75.46,75.63,75.46,75.51,114016.0,68.0079,68.1611,68.0079,68.0529,114016.0
2019-06-13 09:35:00,75.52,75.67,75.51,75.6,124184.0,68.062,68.1971,68.0529,68.1341,124184.0
2019-06-13 09:40:00,75.61,75.69,75.6,75.68,95004.0,68.1431,68.2152,68.1341,68.2062,95004.0
2019-06-13 09:45:00,75.69,75.76,75.61,75.63,274339.0,68.2152,68.2782,68.1431,68.1611,274339.0
2019-06-13 09:50:00,75.63,75.67,75.59,75.61,63665.0,68.1611,68.1971,68.125,68.1431,63665.0
2019-06-13 09:55:00,75.6,75.66,75.58,75.61,118632.0,68.1341,68.1881,68.116,68.1431,118632.0
2019-06-13 10:00:00,75.61,75.63,75.38,75.39,70923.0,68.1431,68.1611,67.9358,67.9448,70923.0
2019-06-13 10:05:00,75.39,75.42,75.28,75.31,183328.0,67.9448,67.9718,67.8457,67.8727,183328.0
2019-06-13 10:10:00,75.32,75.39,75.29,75.29,72978.0,67.8817,67.9448,67.8547,67.8547,72978.0
2019-06-13 10:15:00,75.29,75.34,75.26,75.33,49161.0,67.8547,67.8997,67.8276,67.8907,49161.0
2019-06-13 10:20:00,75.33,75.42,75.3,75.4,58175.0,67.8907,67.9718,67.8637,67.9538,58175.0
2019-06-13 10:25:00,75.4,75.5,75.39,75.49,39621.0,67.9538,68.0439,67.9448,68.0349,39621.0
2019-06-13 10:30:00,75.49,75.52,75.4,75.45,41938.0,68.0349,68.062,67.9538,67.9989,41938.0
2019-06-13 10:35:00,75.45,75.5,75.41,75.48,32515.0,67.9989,68.0439,67.9628,68.0259,32515.0
2019-06-13 10:40:00,75.48,75.49,75.36,75.39,38808.0,68.0259,68.0349,67.9178,67.9448,38808.0
2019-06-13 10:45:00,75.39,75.42,75.34,75.36,31102.0,67.9448,67.9718,67.8997,67.9178,31102.0
2019-06-13 10:50:00,75.36,75.38,75.29,75.36,40607.0,67.9178,67.9358,67.8547,67.9178,40607.0
2019-06-13 10:55:00,75.37,75.38,75.31,75.33,17839.0,67.9268,67.9358,67.8727,67.8907,17839.0
2019-06-13 11:00:00,75.33,75.46,75.33,75.42,36903.0,67.8907,68.0079,67.8907,67.9718,36903.0
2019-06-13 11:05:00,75.42,75.42,75.28,75.31,87062.0,67.9718,67.9718,67.8457,67.8727,87062.0
2019-06-13 11:10:00,75.32,75.39,75.32,75.37,55714.0,67.8817,67.9448,67.8817,67.9268,55714.0
2019-06-13 11:15:00,75.38,75.38,75.3,75.34,51961.0,67.9358,67.9358,67.8637,67.8997,51961.0
2019-06-13 11:20:00,75.34,75.37,75.32,75.35,48686.0,67.8997,67.9268,67.8817,67.9087,48686.0
2019-06-13 11:25:00,75.35,75.4,75.34,75.4,88229.0,67.9087,67.9538,67.8997,67.9538,88229.0
2019-06-13 11:30:00,75.39,75.4,75.34,75.35,27944.0,67.9448,67.9538,67.8997,67.9087,27944.0
2019-06-13 11:35:00,75.36,75.37,75.32,75.35,43054.0,67.9178,67.9268,67.8817,67.9087,43054.0
2019-06-13 11:40:00,75.36,75.38,75.34,75.35,38114.0,67.9178,67.9358,67.8997,67.9087,38114.0
2019-06-13 11:45:00,75.36,75.37,75.3,75.34,28428.0,67.9178,67.9268,67.8637,67.8997,28428.0
2019-06-13 11:50:00,75.35,75.38,75.32,75.34,39581.0,67.9087,67.9358,67.8817,67.8997,39581.0
2019-06-13 11:55:00,75.34,75.36,75.32,75.35,41531.0,67.8997,67.9178,67.8817,67.9087,41531.0
2019-06-13 12:00:00,75.34,75.41,75.33,75.39,72925.0,67.8997,67.9628,67.8907,67.9448,72925.0
2019-06-13 12:05:00,75.39,75.43,75.39,75.41,24429.0,67.9448,67.9808,67.9448,67.9628,24429.0
2019-06-13 12:10:00,75.4,75.43,75.37,75.38,20377.0,67.9538,67.9808,67.9268,67.9358,20377.0
2019-06-13 12:15:00,75.38,75.4,75.34,75.39,38531.0,67.9358,67.9538,67.8997,67.9448,38531.0
2019-06-13 12:20:00,75.39,75.4,75.34,75.4,26808.0,67.9448,67.9538,67.8997,67.9538,26808.0
2019-06-13 12:25:00,75.41,75.47,75.37,75.37,95416.0,67.9628,68.0169,67.9268,67.9268,95416.0
2019-06-13 12:30:00,75.37,75.39,75.35,75.37,23335.0,67.9268,67.9448,67.9087,67.9268,23335.0
2019-06-13 12:35:00,75.38,75.41,75.38,75.39,33063.0,67.9358,67.9628,67.9358,67.9448,33063.0
2019-06-13 12:40:00,75.39,75.53,75.37,75.53,343721.0,67.9448,68.071,67.9268,68.071,343721.0
2019-06-13 12:45:00,75.53,75.59,75.53,75.56,47211.0,68.071,68.125,68.071,68.098,47211.0
2019-06-13 12:50:00,75.56,75.64,75.56,75.63,56321.0,68.098,68.1701,68.098,68.1611,56321.0
2019-06-13 12:55:00,75.62,75.64,75.62,75.63,20385.0,68.1521,68.1701,68.1521,68.1611,20385.0
2019-06-13 13:00:00,75.64,75.67,75.61,75.62,161182.0,68.1701,68.1971,68.1431,68.1521,161182.0
2019-06-13 13:05:00,75.62,75.62,75.58,75.6,24536.0,68.1521,68.1521,68.116,68.1341,24536.0
2019-06-13 13:10:00,75.6,75.63,75.56,75.58,77459.0,68.1341,68.1611,68.098,68.116,77459.0
2019-06-13 13:15:00,75.58,75.63,75.58,75.61,60822.0,68.116,68.1611,68.116,68.1431,60822.0
2019-06-13 13:20:00,75.61,75.64,75.6,75.61,28553.0,68.1431,68.1701,68.1341,68.1431,28553.0
2019-06-13 13:25:00,75.61,75.66,75.6,75.63,85508.0,68.1431,68.1881,68.1341,68.1611,85508.0
2019-06-13 13:30:00,75.63,75.65,75.56,75.57,45614.0,68.1611,68.1791,68.098,68.107,45614.0
2019-06-13 13:35:00,75.57,75.6,75.55,75.57,19951.0,68.107,68.1341,68.089,68.107,19951.0
2019-06-13 13:40:00,75.57,75.57,75.5,75.5,34075.0,68.107,68.107,68.0439,68.0439,34075.0
2019-06-13 13:45:00,75.49,75.58,75.48,75.58,144246.0,68.0349,68.116,68.0259,68.116,144246.0
2019-06-13 13:50:00,75.58,75.59,75.55,75.59,22208.0,68.116,68.125,68.089,68.125,22208.0
2019-06-13 13:55:00,75.58,75.59,75.55,75.55,31620.0,68.116,68.125,68.089,68.089,31620.0
2019-06-13 14:00:00,75.56,75.6,75.55,75.6,25058.0,68.098,68.1341,68.089,68.1341,25058.0
2019-06-13 14:05:00,75.6,75.61,75.52,75.53,52617.0,68.1341,68.1431,68.062,68.071,52617.0
2019-06-13 14:10:00,75.53,75.57,75.51,75.56,42544.0,68.071,68.107,68.0529,68.098,42544.0
2019-06-13 14:15:00,75.56,75.58,75.46,75.51,84283.0,68.098,68.116,68.0079,68.0529,84283.0
2019-06-13 14:20:00,75.51,75.53,75.48,75.53,45793.0,68.0529,68.071,68.0259,68.071,45793.0
2019-06-13 14:25:00,75.53,75.6,75.52,75.59,53008.0,68.071,68.1341,68.062,68.125,53008.0
2019-06-13 14:30:00,75.59,75.6,75.54,75.54,26623.0,68.125,68.1341,68.08,68.08,26623.0
2019-06-13 14:35:00,75.54,75.55,75.48,75.53,63701.0,68.08,68.089,68.0259,68.071,63701.0
2019-06-13 14:40:00,75.53,75.63,75.51,75.63,75527.0,68.071,68.1611,68.0529,68.1611,75527.0
2019-06-13 14:45:00,75.63,75.64,75.57,75.59,44622.0,68.1611,68.1701,68.107,68.125,44622.0
2019-06-13 14:50:00,75.59,75.6,75.55,75.56,33872.0,68.125,68.1341,68.089,68.098,33872.0
2019-06-13 14:55:00,75.57,75.62,75.56,75.6,30168.0,68.107,68.1521,68.098,68.1341,30168.0
2019-06-13 15:00:00,75.6,75.6,75.49,75.53,159261.0,68.1341,68.1341,68.0349,68.071,159261.0
2019-06-13 15:05:00,75.53,75.54,75.49,75.52,115798.0,68.071,68.08,68.0349,68.062,115798.0
2019-06-13 15:10:00,75.53,75.59,75.52,75.54,148820.0,68.071,68.125,68.062,68.08,148820.0
2019-06-13 15:15:00,75.54,75.54,75.46,75.49,80336.0,68.08,68.08,68.0079,68.0349,80336.0
2019-06-13 15:20:00,75.5,75.55,75.49,75.52,111045.0,68.0439,68.089,68.0349,68.062,111045.0
2019-06-13 15:25:00,75.52,75.54,75.5,75.53,55152.0,68.062,68.08,68.0439,68.071,55152.0
2019-06-13 15:30:00,75.53,75.59,75.51,75.56,78458.0,68.071,68.125,68.0529,68.098,78458.0
2019-06-13 15:35:00,75.56,75.59,75.54,75.55,96999.0,68.098,68.125,68.08,68.089,96999.0
2019-06-13 15:40:00,75.56,75.58,75.53,75.56,92052.0,68.098,68.116,68.071,68.098,92052.0
2019-06-13 15:45:00,75.55,75.58,75.51,75.55,173392.0,68.089,68.116,68.0529,68.089,173392.0
2019-06-13 15:50:00,75.54,75.64,75.52,75.59,252110.0,68.08,68.1701,68.062,68.125,252110.0
2019-06-13 15:55:00,75.6,75.73,75.55,75.72,1011771.0,68.1341,68.2512,68.089,68.2422,1011771.0
2019-06-14 09:30:00,75.62,75.71,75.33,75.35,104578.0,68.1521,68.2332,67.8907,67.9087,104578.0
2019-06-14 09:35:00,75.35,75.41,75.32,75.34,93623.0,67.9087,67.9628,67.8817,67.8997,93623.0
2019-06-14 09:40:00,75.34,75.4,75.28,75.3,66026.0,67.8997,67.9538,67.8457,67.8637,66026.0
2019-06-14 09:45:00,75.33,75.45,75.32,75.41,58259.0,67.8907,67.9989,67.8817,67.9628,58259.0
2019-06-14 09:50:00,75.42,75.46,75.22,75.22,140747.0,67.9718,68.0079,67.7916,67.7916,140747.0
2019-06-14 09:55:00,75.22,75.24,75.14,75.15,161840.0,67.7916,67.8096,67.7195,67.7285,161840.0
2019-06-14 10:00:00,75.14,75.23,75.1,75.21,669326.0,67.7195,67.8006,67.6834,67.7826,669326.0
2019-06-14 10:05:00,75.21,75.29,75.14,75.29,120071.0,67.7826,67.8547,67.7195,67.8547,120071.0
2019-06-14 10:10:00,75.29,75.3,75.23,75.27,67280.0,67.8547,67.8637,67.8006,67.8366,67280.0
2019-06-14 10:15:00,75.26,75.31,75.22,75.23,111097.0,67.8276,67.8727,67.7916,67.8006,111097.0
2019-06-14 10:20:00,75.22,75.23,75.16,75.18,85142.0,67.7916,67.8006,67.7375,67.7555,85142.0
2019-06-14 10:25:00,75.19,75.24,75.17,75.19,40291.0,67.7645,67.8096,67.7465,67.7645,40291.0
2019-06-14 10:30:00,75.19,75.23,75.09,75.1,37058.0,67.7645,67.8006,67.6744,67.6834,37058.0
2019-06-14 10:35:00,75.1,75.17,75.1,75.16,75244.0,67.6834,67.7465,67.6834,67.7375,75244.0
2019-06-14 10:40:00,75.16,75.26,75.15,75.26,71777.0,67.7375,67.8276,67.7285,67.8276,71777.0
2019-06-14 10:45:00,75.26,75.37,75.22,75.37,53961.0,67.8276,67.9268,67.7916,67.9268,53961.0
2019-06-14 10:50:00,75.38,75.42,75.36,75.38,68887.0,67.9358,67.9718,67.9178,67.9358,68887.0
2019-06-14 10:55:00,75.39,75.4,75.34,75.37,41980.0,67.9448,67.9538,67.8997,67.9268,41980.0
2019-06-14 11:00:00,75.37,75.4,75.33,75.35,48758.0,67.9268,67.9538,67.8907,67.9087,48758.0
2019-06-14 11:05:00,75.34,75.34,75.17,75.19,44656.0,67.8997,67.8997,67.7465,67.7645,44656.0
2019-06-14 11:10:00,75.19,75.2,75.09,75.1,70793.0,67.7645,67.7736,67.6744,67.6834,70793.0
2019-06-14 11:15:00,75.11,75.18,75.09,75.15,39927.0,67.6924,67.7555,67.6744,67.7285,39927.0
2019-06-14 11:20:00,75.15,75.23,75.15,75.22,29077.0,67.7285,67.8006,67.7285,67.7916,29077.0
2019-06-14 11:25:00,75.24,75.31,75.2,75.3,80262.0,67.8096,67.8727,67.7736,67.8637,80262.0
2019-06-14 11:30:00,75.3,75.33,75.27,75.32,111940.0,67.8637,67.8907,67.8366,67.8817,111940.0
2019-06-14 11:35:00,75.31,75.32,75.26,75.32,87398.0,67.8727,67.8817,67.8276,67.8817,87398.0
2019-06-14 11:40:00,75.32,75.32,75.25,75.25,67441.0,67.8817,67.8817,67.8186,67.8186,67441.0
2019-06-14 11:45:00,75.25,75.26,75.2,75.24,68896.0,67.8186,67.8276,67.7736,67.8096,68896.0
2019-06-14 11:50:00,75.24,75.31,75.24,75.29,47900.0,67.8096,67.8727,67.8096,67.8547,47900.0
2019-06-14 11:55:00,75.28,75.32,75.21,75.23,64037.0,67.8457,67.8817,67.7826,67.8006,64037.0
2019-06-14 12:00:00,75.23,75.23,75.17,75.17,42176.0,67.8006,67.8006,67.7465,67.7465,42176.0
2019-06-14 12:05:00,75.17,75.18,75.14,75.17,27377.0,67.7465,67.7555,67.7195,67.7465,27377.0
2019-06-14 12:10:00,75.17,75.19,75.16,75.19,42614.0,67.7465,67.7645,67.7375,67.7645,42614.0
2019-06-14 12:15:00,75.18,75.21,75.17,75.2,17733.0,67.7555,67.7826,67.7465,67.7736,17733.0
2019-06-14 12:20:00,75.2,75.25,75.18,75.25,25622.0,67.7736,67.8186,67.7555,67.8186,25622.0
2019-06-14 12:25:00,75.24,75.3,75.24,75.28,67932.0,67.8096,67.8637,67.8096,67.8457,67932.0
2019-06-14 12:30:00,75.27,75.33,75.27,75.33,17839.0,67.8366,67.8907,67.8366,67.8907,17839.0
2019-06-14 12:35:00,75.32,75.34,75.3,75.33,22437.0,67.8817,67.8997,67.8637,67.8907,22437.0
2019-06-14 12:40:00,75.32,75.33,75.3,75.31,19149.0,67.8817,67.8907,67.8637,67.8727,19149.0
2019-06-14 12:45:00,75.31,75.32,75.27,75.29,27169.0,67.8727,67.8817,67.8366,67.8547,27169.0
2019-06-14 12:50:00,75.3,75.33,75.3,75.31,33946.0,67.8637,67.8907,67.8637,67.8727,33946.0
2019-06-14 12:55:00,75.31,75.31,75.29,75.29,63694.0,67.8727,67.8727,67.8547,67.8547,63694.0
2019-06-14 13:00:00,75.29,75.3,75.27,75.3,80012.0,67.8547,67.8637,67.8366,67.8637,80012.0
2019-06-14 13:05:00,75.29,75.33,75.27,75.33,85579.0,67.8547,67.8907,67.8366,67.8907,85579.0
2019-06-14 13:10:00,75.32,75.33,75.27,75.28,49454.0,67.8817,67.8907,67.8366,67.8457,49454.0
2019-06-14 13:15:00,75.28,75.3,75.28,75.29,38638.0,67.8457,67.8637,67.8457,67.8547,38638.0
2019-06-14 13:20:00,75.29,75.32,75.28,75.3,34217.0,67.8547,67.8817,67.8457,67.8637,34217.0
2019-06-14 13:25:00,75.31,75.32,75.27,75.27,20372.0,67.8727,67.8817,67.8366,67.8366,20372.0
2019-06-14 13:30:00,75.28,75.32,75.28,75.29,23449.0,67.8457,67.8817,67.8457,67.8547,23449.0
2019-06-14 13:35:00,75.29,75.32,75.28,75.31,23600.0,67.8547,67.8817,67.8457,67.8727,23600.0
2019-06-14 13:40:00,75.3,75.3,75.25,75.27,28051.0,67.8637,67.8637,67.8186,67.8366,28051.0
2019-06-14 13:45:00,75.27,75.27,75.22,75.23,56249.0,67.8366,67.8366,67.7916,67.8006,56249.0
2019-06-14 13:50:00,75.22,75.26,75.22,75.25,19811.0,67.7916,67.8276,67.7916,67.8186,19811.0
2019-06-14 13:55:00,75.25,75.26,75.23,75.24,19038.0,67.8186,67.8276,67.8006,67.8096,19038.0
2019-06-14 14:00:00,75.24,75.29,75.24,75.28,22024.0,67.8096,67.8547,67.8096,67.8457,22024.0
2019-06-14 14:05:00,75.28,75.3,75.26,75.3,29286.0,67.8457,67.8637,67.8276,67.8637,29286.0
2019-06-14 14:10:00,75.3,75.32,75.28,75.31,61575.0,67.8637,67.8817,67.8457,67.8727,61575.0
2019-06-14 14:15:00,75.32,75.38,75.32,75.38,74717.0,67.8817,67.9358,67.8817,67.9358,74717.0
2019-06-14 14:20:00,75.37,75.37,75.32,75.32,42446.0,67.9268,67.9268,67.8817,67.8817,42446.0
2019-06-14 14:25:00,75.33,75.35,75.31,75.35,31527.0,67.8907,67.9087,67.8727,67.9087,31527.0
2019-06-14 14:30:00,75.35,75.36,75.33,75.35,24190.0,67.9087,67.9178,67.8907,67.9087,24190.0
2019-06-14 14:35:00,75.36,75.37,75.32,75.33,21625.0,67.9178,67.9268,67.8817,67.8907,21625.0
2019-06-14 14:40:00,75.33,75.33,75.3,75.32,25614.0,67.8907,67.8907,67.8637,67.8817,25614.0
2019-06-14 14:45:00,75.32,75.34,75.31,75.33,14104.0,67.8817,67.8997,67.8727,67.8907,14104.0
2019-06-14 14:50:00,75.33,75.33,75.31,75.32,26090.0,67.8907,67.8907,67.8727,67.8817,26090.0
2019-06-14 14:55:00,75.31,75.36,75.3,75.35,25162.0,67.8727,67.9178,67.8637,67.9087,25162.0
2019-06-14 15:00:00,75.35,75.43,75.33,75.42,116556.0,67.9087,67.9808,67.8907,67.9718,116556.0
2019-06-14 15:05:00,75.42,75.42,75.38,75.42,36959.0,67.9718,67.9718,67.9358,67.9718,36959.0
2019-06-14 15:10:00,75.42,75.45,75.41,75.44,45685.0,67.9718,67.9989,67.9628,67.9899,45685.0
2019-06-14 15:15:00,75.43,75.5,75.43,75.48,93040.0,67.9808,68.0439,67.9808,68.0259,93040.0
2019-06-14 15:20:00,75.48,75.54,75.48,75.54,98540.0,68.0259,68.08,68.0259,68.08,98540.0
2019-06-14 15:25:00,75.54,75.54,75.5,75.52,93079.0,68.08,68.08,68.0439,68.062,93079.0
2019-06-14 15:30:00,75.51,75.6,75.49,75.59,104281.0,68.0529,68.1341,68.0349,68.125,104281.0
2019-06-14 15:35:00,75.59,75.6,75.55,75.57,95264.0,68.125,68.1341,68.089,68.107,95264.0
2019-06-14 15:40:00,75.56,75.57,75.48,75.5,113854.0,68.098,68.107,68.0259,68.0439,113854.0
2019-06-14 15:45:00,75.5,75.52,75.48,75.5,109391.0,68.0439,68.062,68.0259,68.0439,109391.0
2019-06-14 15:50:00,75.5,75.57,75.49,75.55,167660.0,68.0439,68.107,68.0349,68.089,167660.0
2019-06-14 15:55:00,75.55,75.55,75.42,75.42,367734.0,68.089,68.089,67.9718,67.9718,367734.0
2019-06-17 09:30:00,75.45,75.57,75.26,75.33,109216.0,67.9989,68.107,67.8276,67.8907,109216.0
2019-06-17 09:35:00,75.32,75.34,75.19,75.19,97402.0,67.8817,67.8997,67.7645,67.7645,97402.0
2019-06-17 09:40:00,75.2,75.25,75.09,75.11,141778.0,67.7736,67.8186,67.6744,67.6924,141778.0
2019-06-17 09:45:00,75.12,75.18,75.11,75.15,62614.0,67.7015,67.7555,67.6924,67.7285,62614.0
2019-06-17 09:50:00,75.15,75.24,75.12,75.24,57568.0,67.7285,67.8096,67.7015,67.8096,57568.0
2019-06-17 09:55:00,75.25,75.32,75.22,75.28,127806.0,67.8186,67.8817,67.7916,67.8457,127806.0
2019-06-17 10:00:00,75.28,75.41,75.21,75.36,219089.0,67.8457,67.9628,67.7826,67.9178,219089.0
2019-06-17 10:05:00,75.37,75.41,75.33,75.41,62748.0,67.9268,67.9628,67.8907,67.9628,62748.0
2019-06-17 10:10:00,75.4,75.41,75.32,75.38,23362.0,67.9538,67.9628,67.8817,67.9358,23362.0
2019-06-17 10:15:00,75.37,75.39,75.25,75.26,31420.0,67.9268,67.9448,67.8186,67.8276,31420.0
2019-06-17 10:20:00,75.26,75.35,75.26,75.34,36167.0,67.8276,67.9087,67.8276,67.8997,36167.0
2019-06-17 10:25:00,75.34,75.37,75.3,75.35,128792.0,67.8997,67.9268,67.8637,67.9087,128792.0
2019-06-17 10:30:00,75.36,75.38,75.34,75.35,29074.0,67.9178,67.9358,67.8997,67.9087,29074.0
2019-06-17 10:35:00,75.35,75.37,75.3,75.36,108225.0,67.9087,67.9268,67.8637,67.9178,108225.0
2019-06-17 10:40:00,75.36,75.4,75.29,75.31,52635.0,67.9178,67.9538,67.8547,67.8727,52635.0
2019-06-17 10:45:00,75.32,75.37,75.27,75.35,42639.0,67.8817,67.9268,67.8366,67.9087,42639.0
2019-06-17 10:50:00,75.35,75.38,75.32,75.35,29318.0,67.9087,67.9358,67.8817,67.9087,29318.0
2019-06-17 10:55:00,75.34,75.36,75.3,75.34,67989.0,67.8997,67.9178,67.8637,67.8997,67989.0
2019-06-17 11:00:00,75.33,75.39,75.31,75.36,29965.0,67.8907,67.9448,67.8727,67.9178,29965.0
2019-06-17 11:05:00,75.36,75.37,75.27,75.28,36687.0,67.9178,67.9268,67.8366,67.8457,36687.0
2019-06-17 11:10:00,75.27,75.31,75.25,75.26,29250.0,67.8366,67.8727,67.8186,67.8276,29250.0
2019-06-17 11:15:00,75.25,75.35,75.25,75.33,23573.0,67.8186,67.9087,67.8186,67.8907,23573.0
2019-06-17 11:20:00,75.34,75.37,75.32,75.35,24826.0,67.8997,67.9268,67.8817,67.9087,24826.0
2019-06-17 11:25:00,75.34,75.36,75.31,75.34,21418.0,67.8997,67.9178,67.8727,67.8997,21418.0
2019-06-17 11:30:00,75.33,75.36,75.32,75.34,22829.0,67.8907,67.9178,67.8817,67.8997,22829.0
2019-06-17 11:35:00,75.33,75.35,75.3,75.33,54542.0,67.8907,67.9087,67.8637,67.8907,54542.0
2019-06-17 11:40:00,75.33,75.36,75.32,75.36,19449.0,67.8907,67.9178,67.8817,67.9178,19449.0
2019-06-17 11:45:00,75.35,75.39,75.34,75.39,23707.0,67.9087,67.9448,67.8997,67.9448,23707.0
2019-06-17 11:50:00,75.39,75.41,75.36,75.36,20340.0,67.9448,67.9628,67.9178,67.9178,20340.0
2019-06-17 11:55:00,75.36,75.4,75.32,75.37,23102.0,67.9178,67.9538,67.8817,67.9268,23102.0
2019-06-17 12:00:00,75.36,75.39,75.31,75.33,16465.0,67.9178,67.9448,67.8727,67.8907,16465.0
2019-06-17 12:05:00,75.32,75.34,75.3,75.3,28287.0,67.8817,67.8997,67.8637,67.8637,28287.0
2019-06-17 12:10:00,75.3,75.31,75.27,75.31,35356.0,67.8637,67.8727,67.8366,67.8727,35356.0
2019-06-17 12:15:00,75.3,75.32,75.28,75.29,18072.0,67.8637,67.8817,67.8457,67.8547,18072.0
2019-06-17 12:20:00,75.29,75.29,75.24,75.25,136252.0,67.8547,67.8547,67.8096,67.8186,136252.0
2019-06-17 12:25:00,75.25,75.27,75.25,75.26,20853.0,67.8186,67.8366,67.8186,67.8276,20853.0
2019-06-17 12:30:00,75.26,75.3,75.25,75.3,17561.0,67.8276,67.8637,67.8186,67.8637,17561.0
2019-06-17 12:35:00,75.3,75.33,75.28,75.3,30841.0,67.8637,67.8907,67.8457,67.8637,30841.0
2019-06-17 12:40:00,75.3,75.3,75.27,75.28,25804.0,67.8637,67.8637,67.8366,67.8457,25804.0
2019-06-17 12:45:00,75.28,75.3,75.27,75.28,10176.0,67.8457,67.8637,67.8366,67.8457,10176.0
2019-06-17 12:50:00,75.29,75.3,75.24,75.25,38934.0,67.8547,67.8637,67.8096,67.8186,38934.0
2019-06-17 12:55:00,75.24,75.28,75.23,75.27,52291.0,67.8096,67.8457,67.8006,67.8366,52291.0
2019-06-17 13:00:00,75.26,75.31,75.26,75.3,19650.0,67.8276,67.8727,67.8276,67.8637,19650.0
2019-06-17 13:05:00,75.3,75.32,75.29,75.29,31729.0,67.8637,67.8817,67.8547,67.8547,31729.0
2019-06-17 13:10:00,75.28,75.31,75.27,75.28,9690.0,67.8457,67.8727,67.8366,67.8457,9690.0
2019-06-17 13:15:00,75.28,75.31,75.27,75.31,9642.0,67.8457,67.8727,67.8366,67.8727,9642.0
2019-06-17 13:20:00,75.3,75.32,75.28,75.28,15918.0,67.8637,67.8817,67.8457,67.8457,15918.0
2019-06-17 13:25:00,75.28,75.29,75.24,75.25,13372.0,67.8457,67.8547,67.8096,67.8186,13372.0
2019-06-17 13:30:00,75.25,75.32,75.23,75.27,682286.0,67.8186,67.8817,67.8006,67.8366,682286.0
2019-06-17 13:35:00,75.27,75.28,75.25,75.27,16904.0,67.8366,67.8457,67.8186,67.8366,16904.0
2019-06-17 13:40:00,75.26,75.35,75.26,75.31,834847.0,67.8276,67.9087,67.8276,67.8727,834847.0
2019-06-17 13:45:00,75.31,75.33,75.31,75.33,197842.0,67.8727,67.8907,67.8727,67.8907,197842.0
2019-06-17 13:50:00,75.33,75.33,75.31,75.31,39943.0,67.8907,67.8907,67.8727,67.8727,39943.0
2019-06-17 13:55:00,75.32,75.34,75.31,75.33,22427.0,67.8817,67.8997,67.8727,67.8907,22427.0
2019-06-17 14:00:00,75.34,75.38,75.33,75.38,29049.0,67.8997,67.9358,67.8907,67.9358,29049.0
2019-06-17 14:05:00,75.38,75.38,75.33,75.35,42297.0,67.9358,67.9358,67.8907,67.9087,42297.0
2019-06-17 14:10:00,75.36,75.37,75.33,75.36,31372.0,67.9178,67.9268,67.8907,67.9178,31372.0
2019-06-17 14:15:00,75.36,75.39,75.35,75.38,46711.0,67.9178,67.9448,67.9087,67.9358,46711.0
2019-06-17 14:20:00,75.38,75.4,75.36,75.37,159664.0,67.9358,67.9538,67.9178,67.9268,159664.0
2019-06-17 14:25:00,75.36,75.36,75.31,75.34,134709.0,67.9178,67.9178,67.8727,67.8997,134709.0
2019-06-17 14:30:00,75.34,75.37,75.33,75.35,26851.0,67.8997,67.9268,67.8907,67.9087,26851.0
2019-06-17 14:35:00,75.35,75.43,75.35,75.41,119979.0,67.9087,67.9808,67.9087,67.9628,119979.0
2019-06-17 14:40:00,75.41,75.41,75.38,75.41,37293.0,67.9628,67.9628,67.9358,67.9628,37293.0
2019-06-17 14:45:00,75.41,75.44,75.39,75.43,30706.0,67.9628,67.9899,67.9448,67.9808,30706.0
2019-06-17 14:50:00,75.44,75.44,75.37,75.4,104612.0,67.9899,67.9899,67.9268,67.9538,104612.0
2019-06-17 14:55:00,75.39,75.39,75.35,75.36,32102.0,67.9448,67.9448,67.9087,67.9178,32102.0
2019-06-17 15:00:00,75.36,75.36,75.31,75.34,103550.0,67.9178,67.9178,67.8727,67.8997,103550.0
2019-06-17 15:05:00,75.34,75.36,75.33,75.35,24125.0,67.8997,67.9178,67.8907,67.9087,24125.0
2019-06-17 15:10:00,75.35,75.37,75.32,75.33,27803.0,67.9087,67.9268,67.8817,67.8907,27803.0
2019-06-17 15:15:00,75.32,75.35,75.31,75.33,52653.0,67.8817,67.9087,67.8727,67.8907,52653.0
2019-06-17 15:20:00,75.33,75.36,75.32,75.35,27889.0,67.8907,67.9178,67.8817,67.9087,27889.0
2019-06-17 15:25:00,75.35,75.39,75.34,75.36,25158.0,67.9087,67.9448,67.8997,67.9178,25158.0
2019-06-17 15:30:00,75.35,75.36,75.3,75.34,146327.0,67.9087,67.9178,67.8637,67.8997,146327.0
2019-06-17 15:35:00,75.34,75.35,75.27,75.28,87577.0,67.8997,67.9087,67.8366,67.8457,87577.0
2019-06-17 15:40:00,75.28,75.31,75.26,75.31,95149.0,67.8457,67.8727,67.8276,67.8727,95149.0
2019-06-17 15:45:00,75.31,75.32,75.26,75.27,100719.0,67.8727,67.8817,67.8276,67.8366,100719.0
2019-06-17 15:50:00,75.27,75.27,75.17,75.17,571323.0,67.8366,67.8366,67.7465,67.7465,571323.0
2019-06-17 15:55:00,75.18,75.22,75.1,75.16,1141886.0,67.7555,67.7916,67.6834,67.7375,1141886.0
2019-06-18 09:30:00,75.54,75.83,75.54,75.7,288962.0,68.08,68.3413,68.08,68.2242,288962.0
2019-06-18 09:35:00,75.71,76.07,75.7,76.03,395968.0,68.2332,68.5576,68.2242,68.5216,395968.0
2019-06-18 09:40:00,76.06,76.4,76.02,76.37,725437.0,68.5486,68.855,68.5126,68.828,725437.0
2019-06-18 09:45:00,76.36,76.58,76.3,76.57,256679.0,68.819,69.0173,68.7649,69.0083,256679.0
2019-06-18 09:50:00,76.57,76.6,76.48,76.54,320167.0,69.0083,69.0353,68.9271,68.9812,320167.0
2019-06-18 09:55:00,76.54,76.57,76.45,76.45,165769.0,68.9812,69.0083,68.9001,68.9001,165769.0
2019-06-18 10:00:00,76.46,76.57,76.42,76.52,227044.0,68.9091,69.0083,68.8731,68.9632,227044.0
2019-06-18 10:05:00,76.52,76.54,76.36,76.36,247435.0,68.9632,68.9812,68.819,68.819,247435.0
2019-06-18 10:10:00,76.37,76.51,76.37,76.45,609325.0,68.828,68.9542,68.828,68.9001,609325.0
2019-06-18 10:15:00,76.45,76.48,76.41,76.46,264978.0,68.9001,68.9271,68.8641,68.9091,264978.0
2019-06-18 10:20:00,76.46,76.51,76.41,76.42,294063.0,68.9091,68.9542,68.8641,68.8731,294063.0
2019-06-18 10:25:00,76.43,76.54,76.42,76.53,138880.0,68.8821,68.9812,68.8731,68.9722,138880.0
2019-06-18 10:30:00,76.53,76.59,76.5,76.51,152122.0,68.9722,69.0263,68.9452,68.9542,152122.0
2019-06-18 10:35:00,76.52,76.58,76.51,76.53,140687.0,68.9632,69.0173,68.9542,68.9722,140687.0
2019-06-18 10:40:00,76.52,76.56,76.48,76.5,87885.0,68.9632,68.9992,68.9271,68.9452,87885.0
2019-06-18 10:45:00,76.5,76.55,76.48,76.55,77610.0,68.9452,68.9902,68.9271,68.9902,77610.0
2019-06-18 10:50:00,76.55,76.56,76.46,76.56,98323.0,68.9902,68.9992,68.9091,68.9992,98323.0
2019-06-18 10:55:00,76.55,76.58,76.52,76.55,58871.0,68.9902,69.0173,68.9632,68.9902,58871.0
2019-06-18 11:00:00,76.55,76.65,76.55,76.61,248636.0,68.9902,69.0804,68.9902,69.0443,248636.0
2019-06-18 11:05:00,76.62,76.69,76.62,76.66,124767.0,69.0533,69.1164,69.0533,69.0894,124767.0
2019-06-18 11:10:00,76.66,76.7,76.59,76.59,160140.0,69.0894,69.1254,69.0263,69.0263,160140.0
2019-06-18 11:15:00,76.59,76.64,76.58,76.62,289877.0,69.0263,69.0713,69.0173,69.0533,289877.0
2019-06-18 11:20:00,76.62,76.68,76.47,76.51,458080.0,69.0533,69.1074,68.9181,68.9542,458080.0
2019-06-18 11:25:00,76.52,76.68,76.52,76.66,59948.0,68.9632,69.1074,68.9632,69.0894,59948.0
2019-06-18 11:30:00,76.66,76.68,76.6,76.62,51186.0,69.0894,69.1074,69.0353,69.0533,51186.0
2019-06-18 11:35:00,76.63,76.68,76.61,76.62,92418.0,69.0623,69.1074,69.0443,69.0533,92418.0
2019-06-18 11:40:00,76.63,76.65,76.59,76.62,127245.0,69.0623,69.0804,69.0263,69.0533,127245.0
2019-06-18 11:45:00,76.62,76.63,76.5,76.51,57989.0,69.0533,69.0623,68.9452,68.9542,57989.0
2019-06-18 11:50:00,76.51,76.51,76.39,76.43,106554.0,68.9542,68.9542,68.846,68.8821,106554.0
2019-06-18 11:55:00,76.44,76.46,76.38,76.39,83046.0,68.8911,68.9091,68.837,68.846,83046.0
2019-06-18 12:00:00,76.39,76.43,76.37,76.38,94126.0,68.846,68.8821,68.828,68.837,94126.0
2019-06-18 12:05:00,76.37,76.41,76.36,76.41,52884.0,68.828,68.8641,68.819,68.8641,52884.0
2019-06-18 12:10:00,76.41,76.43,76.31,76.35,83613.0,68.8641,68.8821,68.7739,68.81,83613.0
2019-06-18 12:15:00,76.34,76.36,76.28,76.34,80782.0,68.801,68.819,68.7469,68.801,80782.0
2019-06-18 12:20:00,76.34,76.44,76.33,76.44,211002.0,68.801,68.8911,68.792,68.8911,211002.0
2019-06-18 12:25:00,76.44,76.49,76.42,76.48,78489.0,68.8911,68.9362,68.8731,68.9271,78489.0
2019-06-18 12:30:00,76.48,76.49,76.46,76.48,80261.0,68.9271,68.9362,68.9091,68.9271,80261.0
2019-06-18 12:35:00,76.48,76.5,76.46,76.5,132574.0,68.9271,68.9452,68.9091,68.9452,132574.0
2019-06-18 12:40:00,76.51,76.53,76.49,76.51,112958.0,68.9542,68.9722,68.9362,68.9542,112958.0
2019-06-18 12:45:00,76.49,76.49,76.44,76.47,224107.0,68.9362,68.9362,68.8911,68.9181,224107.0
2019-06-18 12:50:00,76.47,76.47,76.4,76.42,120539.0,68.9181,68.9181,68.855,68.8731,120539.0
2019-06-18 12:55:00,76.42,76.45,76.41,76.44,94824.0,68.8731,68.9001,68.8641,68.8911,94824.0
2019-06-18 13:00:00,76.44,76.44,76.37,76.37,120130.0,68.8911,68.8911,68.828,68.828,120130.0
2019-06-18 13:05:00,76.37,76.37,76.3,76.36,101927.0,68.828,68.828,68.7649,68.819,101927.0
2019-06-18 13:10:00,76.36,76.45,76.35,76.42,45126.0,68.819,68.9001,68.81,68.8731,45126.0
2019-06-18 13:15:00,76.43,76.46,76.4,76.43,29521.0,68.8821,68.9091,68.855,68.8821,29521.0
2019-06-18 13:20:00,76.42,76.44,76.38,76.42,30848.0,68.8731,68.8911,68.837,68.8731,30848.0
2019-06-18 13:25:00,76.43,76.43,76.35,76.36,30874.0,68.8821,68.8821,68.81,68.819,30874.0
2019-06-18 13:30:00,76.36,76.39,76.35,76.36,37734.0,68.819,68.846,68.81,68.819,37734.0
2019-06-18 13:35:00,76.36,76.39,76.36,76.39,38521.0,68.819,68.846,68.819,68.846,38521.0
2019-06-18 13:40:00,76.38,76.42,76.34,76.42,55014.0,68.837,68.8731,68.801,68.8731,55014.0
2019-06-18 13:45:00,76.42,76.43,76.4,76.41,32079.0,68.8731,68.8821,68.855,68.8641,32079.0
2019-06-18 13:50:00,76.41,76.44,76.4,76.43,53287.0,68.8641,68.8911,68.855,68.8821,53287.0
2019-06-18 13:55:00,76.44,76.48,76.43,76.46,49654.0,68.8911,68.9271,68.8821,68.9091,49654.0
2019-06-18 14:00:00,76.46,76.51,76.45,76.47,285361.0,68.9091,68.9542,68.9001,68.9181,285361.0
2019-06-18 14:05:00,76.48,76.53,76.43,76.52,136998.0,68.9271,68.9722,68.8821,68.9632,136998.0
2019-06-18 14:10:00,76.53,76.58,76.51,76.58,103287.0,68.9722,69.0173,68.9542,69.0173,103287.0
2019-06-18 14:15:00,76.57,76.63,76.56,76.63,69607.0,69.0083,69.0623,68.9992,69.0623,69607.0
2019-06-18 14:20:00,76.63,76.68,76.63,76.68,81135.0,69.0623,69.1074,69.0623,69.1074,81135.0
2019-06-18 14:25:00,76.67,76.71,76.67,76.69,58489.0,69.0984,69.1344,69.0984,69.1164,58489.0
2019-06-18 14:30:00,76.69,76.69,76.64,76.67,64611.0,69.1164,69.1164,69.0713,69.0984,64611.0
2019-06-18 14:35:00,76.67,76.67,76.62,76.63,39328.0,69.0984,69.0984,69.0533,69.0623,39328.0
2019-06-18 14:40:00,76.63,76.67,76.62,76.64,62317.0,69.0623,69.0984,69.0533,69.0713,62317.0
2019-06-18 14:45:00,76.64,76.65,76.61,76.65,87480.0,69.0713,69.0804,69.0443,69.0804,87480.0
2019-06-18 14:50:00,76.65,76.65,76.61,76.63,77127.0,69.0804,69.0804,69.0443,69.0623,77127.0
2019-06-18 14:55:00,76.64,76.69,76.63,76.67,47641.0,69.0713,69.1164,69.0623,69.0984,47641.0
2019-06-18 15:00:00,76.68,76.7,76.62,76.67,90366.0,69.1074,69.1254,69.0533,69.0984,90366.0
2019-06-18 15:05:00,76.67,76.67,76.61,76.63,41399.0,69.0984,69.0984,69.0443,69.0623,41399.0
2019-06-18 15:10:00,76.64,76.67,76.61,76.62,35351.0,69.0713,69.0984,69.0443,69.0533,35351.0
2019-06-18 15:15:00,76.62,76.67,76.59,76.67,109657.0,69.0533,69.0984,69.0263,69.0984,109657.0
2019-06-18 15:20:00,76.67,76.68,76.62,76.67,59628.0,69.0984,69.1074,69.0533,69.0984,59628.0
2019-06-18 15:25:00,76.67,76.68,76.64,76.65,130333.0,69.0984,69.1074,69.0713,69.0804,130333.0
2019-06-18 15:30:00,76.64,76.65,76.54,76.56,186337.0,69.0713,69.0804,68.9812,68.9992,186337.0
2019-06-18 15:35:00,76.56,76.64,76.55,76.56,89742.0,68.9992,69.0713,68.9902,68.9992,89742.0
2019-06-18 15:40:00,76.56,76.59,76.51,76.59,125549.0,68.9992,69.0263,68.9542,69.0263,125549.0
2019-06-18 15:45:00,76.59,76.63,76.56,76.6,197153.0,69.0263,69.0623,68.9992,69.0353,197153.0
2019-06-18 15:50:00,76.6,76.64,76.51,76.53,378116.0,69.0353,69.0713,68.9542,68.9722,378116.0
2019-06-18 15:55:00,76.53,76.61,76.48,76.6,647791.0,68.9722,69.0443,68.9271,69.0353,647791.0
2019-06-19 09:30:00,76.69,76.76,76.65,76.71,206240.0,69.1164,69.1795,69.0804,69.1344,206240.0
2019-06-19 09:35:00,76.72,76.76,76.63,76.66,107006.0,69.1434,69.1795,69.0623,69.0894,107006.0
2019-06-19 09:40:00,76.65,76.7,76.6,76.62,126964.0,69.0804,69.1254,69.0353,69.0533,126964.0
2019-06-19 09:45:00,76.63,76.64,76.53,76.6,112290.0,69.0623,69.0713,68.9722,69.0353,112290.0
2019-06-19 09:50:00,76.6,76.65,76.55,76.65,138183.0,69.0353,69.0804,68.9902,69.0804,138183.0
2019-06-19 09:55:00,76.65,76.67,76.56,76.58,111026.0,69.0804,69.0984,68.9992,69.0173,111026.0
2019-06-19 10:00:00,76.58,76.62,76.52,76.58,97583.0,69.0173,69.0533,68.9632,69.0173,97583.0
2019-06-19 10:05:00,76.58,76.6,76.54,76.57,84525.0,69.0173,69.0353,68.9812,69.0083,84525.0
2019-06-19 10:10:00,76.56,76.56,76.51,76.54,64286.0,68.9992,68.9992,68.9542,68.9812,64286.0
2019-06-19 10:15:00,76.54,76.54,76.4,76.42,125844.0,68.9812,68.9812,68.855,68.8731,125844.0
2019-06-19 10:20:00,76.42,76.46,76.42,76.44,216030.0,68.8731,68.9091,68.8731,68.8911,216030.0
2019-06-19 10:25:00,76.44,76.45,76.37,76.38,176928.0,68.8911,68.9001,68.828,68.837,176928.0
2019-06-19 10:30:00,76.38,76.45,76.31,76.32,184812.0,68.837,68.9001,68.7739,68.7829,184812.0
2019-06-19 10:35:00,76.33,76.44,76.32,76.42,61667.0,68.792,68.8911,68.7829,68.8731,61667.0
2019-06-19 10:40:00,76.42,76.43,76.39,76.43,61274.0,68.8731,68.8821,68.846,68.8821,61274.0
2019-06-19 10:45:00,76.43,76.46,76.4,76.44,164295.0,68.8821,68.9091,68.855,68.8911,164295.0
2019-06-19 10:50:00,76.44,76.5,76.43,76.49,76456.0,68.8911,68.9452,68.8821,68.9362,76456.0
2019-06-19 10:55:00,76.5,76.51,76.46,76.5,78949.0,68.9452,68.9542,68.9091,68.9452,78949.0
2019-06-19 11:00:00,76.51,76.57,76.5,76.55,141165.0,68.9542,69.0083,68.9452,68.9902,141165.0
2019-06-19 11:05:00,76.55,76.59,76.54,76.55,85501.0,68.9902,69.0263,68.9812,68.9902,85501.0
2019-06-19 11:10:00,76.54,76.55,76.5,76.51,57284.0,68.9812,68.9902,68.9452,68.9542,57284.0
2019-06-19 11:15:00,76.5,76.5,76.47,76.47,66858.0,68.9452,68.9452,68.9181,68.9181,66858.0
2019-06-19 11:20:00,76.48,76.51,76.48,76.5,48625.0,68.9271,68.9542,68.9271,68.9452,48625.0
2019-06-19 11:25:00,76.5,76.53,76.47,76.51,270986.0,68.9452,68.9722,68.9181,68.9542,270986.0
2019-06-19 11:30:00,76.5,76.52,76.46,76.47,120232.0,68.9452,68.9632,68.9091,68.9181,120232.0
2019-06-19 11:35:00,76.47,76.49,76.43,76.48,74557.0,68.9181,68.9362,68.8821,68.9271,74557.0
2019-06-19 11:40:00,76.48,76.51,76.46,76.49,72751.0,68.9271,68.9542,68.9091,68.9362,72751.0
2019-06-19 11:45:00,76.49,76.52,76.48,76.51,43166.0,68.9362,68.9632,68.9271,68.9542,43166.0
2019-06-19 11:50:00,76.51,76.55,76.49,76.52,93614.0,68.9542,68.9902,68.9362,68.9632,93614.0
2019-06-19 11:55:00,76.53,76.53,76.5,76.51,33262.0,68.9722,68.9722,68.9452,68.9542,33262.0
2019-06-19 12:00:00,76.51,76.52,76.45,76.47,31063.0,68.9542,68.9632,68.9001,68.9181,31063.0
2019-06-19 12:05:00,76.48,76.49,76.46,76.46,36948.0,68.9271,68.9362,68.9091,68.9091,36948.0
2019-06-19 12:10:00,76.46,76.5,76.45,76.5,33450.0,68.9091,68.9452,68.9001,68.9452,33450.0
2019-06-19 12:15:00,76.5,76.5,76.46,76.48,66164.0,68.9452,68.9452,68.9091,68.9271,66164.0
2019-06-19 12:20:00,76.49,76.5,76.46,76.5,25664.0,68.9362,68.9452,68.9091,68.9452,25664.0
2019-06-19 12:25:00,76.49,76.5,76.44,76.45,40945.0,68.9362,68.9452,68.8911,68.9001,40945.0
2019-06-19 12:30:00,76.44,76.45,76.41,76.41,49893.0,68.8911,68.9001,68.8641,68.8641,49893.0
2019-06-19 12:35:00,76.41,76.45,76.4,76.45,49517.0,68.8641,68.9001,68.855,68.9001,49517.0
2019-06-19 12:40:00,76.45,76.47,76.42,76.45,26957.0,68.9001,68.9181,68.8731,68.9001,26957.0
2019-06-19 12:45:00,76.46,76.48,76.43,76.44,30480.0,68.9091,68.9271,68.8821,68.8911,30480.0
2019-06-19 12:50:00,76.45,76.47,76.43,76.44,26968.0,68.9001,68.9181,68.8821,68.8911,26968.0
2019-06-19 12:55:00,76.45,76.51,76.41,76.43,143961.0,68.9001,68.9542,68.8641,68.8821,143961.0
2019-06-19 13:00:00,76.43,76.43,76.4,76.42,43517.0,68.8821,68.8821,68.855,68.8731,43517.0
2019-06-19 13:05:00,76.43,76.5,76.41,76.44,122567.0,68.8821,68.9452,68.8641,68.8911,122567.0
2019-06-19 13:10:00,76.45,76.47,76.43,76.43,60655.0,68.9001,68.9181,68.8821,68.8821,60655.0
2019-06-19 13:15:00,76.43,76.44,76.36,76.37,45983.0,68.8821,68.8911,68.819,68.828,45983.0
2019-06-19 13:20:00,76.37,76.4,76.35,76.4,102702.0,68.828,68.855,68.81,68.855,102702.0
2019-06-19 13:25:00,76.4,76.42,76.39,76.39,74103.0,68.855,68.8731,68.846,68.846,74103.0
2019-06-19 13:30:00,76.4,76.43,76.39,76.43,36118.0,68.855,68.8821,68.846,68.8821,36118.0
2019-06-19 13:35:00,76.44,76.47,76.42,76.42,51157.0,68.8911,68.9181,68.8731,68.8731,51157.0
2019-06-19 13:40:00,76.42,76.43,76.37,76.37,24880.0,68.8731,68.8821,68.828,68.828,24880.0
2019-06-19 13:45:00,76.37,76.37,76.34,76.36,80493.0,68.828,68.828,68.801,68.819,80493.0
2019-06-19 13:50:00,76.37,76.46,76.36,76.39,88957.0,68.828,68.9091,68.819,68.846,88957.0
2019-06-19 13:55:00,76.39,76.41,76.34,76.4,126664.0,68.846,68.8641,68.801,68.855,126664.0
2019-06-19 14:00:00,76.4,76.68,76.19,76.68,1179697.0,68.855,69.1074,68.6658,69.1074,1179697.0
2019-06-19 14:05:00,76.69,76.75,76.52,76.57,491586.0,69.1164,69.1705,68.9632,69.0083,491586.0
2019-06-19 14:10:00,76.58,76.64,76.55,76.59,121007.0,69.0173,69.0713,68.9902,69.0263,121007.0
2019-06-19 14:15:00,76.59,76.67,76.57,76.62,62221.0,69.0263,69.0984,69.0083,69.0533,62221.0
2019-06-19 14:20:00,76.62,76.62,76.5,76.51,67437.0,69.0533,69.0533,68.9452,68.9542,67437.0
2019-06-19 14:25:00,76.5,76.57,76.48,76.56,97580.0,68.9452,69.0083,68.9271,68.9992,97580.0
2019-06-19 14:30:00,76.57,76.75,76.54,76.67,129570.0,69.0083,69.1705,68.9812,69.0984,129570.0
2019-06-19 14:35:00,76.67,76.72,76.56,76.58,93902.0,69.0984,69.1434,68.9992,69.0173,93902.0
2019-06-19 14:40:00,76.58,76.66,76.52,76.62,88553.0,69.0173,69.0894,68.9632,69.0533,88553.0
2019-06-19 14:45:00,76.62,76.65,76.58,76.59,63363.0,69.0533,69.0804,69.0173,69.0263,63363.0
2019-06-19 14:50:00,76.6,76.7,76.59,76.66,48615.0,69.0353,69.1254,69.0263,69.0894,48615.0
2019-06-19 14:55:00,76.67,76.72,76.6,76.63,560509.0,69.0984,69.1434,69.0353,69.0623,560509.0
2019-06-19 15:00:00,76.63,76.71,76.61,76.69,69488.0,69.0623,69.1344,69.0443,69.1164,69488.0
2019-06-19 15:05:00,76.7,76.72,76.65,76.69,79836.0,69.1254,69.1434,69.0804,69.1164,79836.0
2019-06-19 15:10:00,76.69,76.73,76.66,76.71,56665.0,69.1164,69.1525,69.0894,69.1344,56665.0
2019-06-19 15:15:00,76.71,76.73,76.65,76.68,88304.0,69.1344,69.1525,69.0804,69.1074,88304.0
2019-06-19 15:20:00,76.68,76.7,76.63,76.67,46576.0,69.1074,69.1254,69.0623,69.0984,46576.0
2019-06-19 15:25:00,76.67,76.7,76.61,76.64,101381.0,69.0984,69.1254,69.0443,69.0713,101381.0
2019-06-19 15:30:00,76.64,76.69,76.61,76.65,116245.0,69.0713,69.1164,69.0443,69.0804,116245.0
2019-06-19 15:35:00,76.65,76.65,76.54,76.55,217159.0,69.0804,69.0804,68.9812,68.9902,217159.0
2019-06-19 15:40:00,76.56,76.7,76.54,76.6,175447.0,68.9992,69.1254,68.9812,69.0353,175447.0
2019-06-19 15:45:00,76.6,76.69,76.58,76.59,216442.0,69.0353,69.1164,69.0173,69.0263,216442.0
2019-06-19 15:50:00,76.59,76.71,76.59,76.64,267109.0,69.0263,69.1344,69.0263,69.0713,267109.0
2019-06-19 15:55:00,76.64,76.66,76.56,76.56,727793.0,69.0713,69.0894,68.9992,68.9992,727793.0
2019-06-20 09:30:00,77.59,77.59,77.39,77.45,797372.0,69.9275,69.9275,69.7473,69.8014,797372.0
2019-06-20 09:35:00,77.45,77.45,77.28,77.41,91219.0,69.8014,69.8014,69.6481,69.7653,91219.0
2019-06-20 09:40:00,77.41,77.45,77.25,77.29,133125.0,69.7653,69.8014,69.6211,69.6572,133125.0
2019-06-20 09:45:00,77.31,77.43,77.24,77.39,142880.0,69.6752,69.7833,69.6121,69.7473,142880.0
2019-06-20 09:50:00,77.39,77.55,77.39,77.52,87576.0,69.7473,69.8915,69.7473,69.8644,87576.0
2019-06-20 09:55:00,77.52,77.59,77.44,77.45,336474.0,69.8644,69.9275,69.7923,69.8014,336474.0
2019-06-20 10:00:00,77.45,77.57,77.4,77.55,283648.0,69.8014,69.9095,69.7563,69.8915,283648.0
2019-06-20 10:05:00,77.55,77.58,77.48,77.5,166861.0,69.8915,69.9185,69.8284,69.8464,166861.0
2019-06-20 10:10:00,77.49,77.51,77.41,77.43,77218.0,69.8374,69.8554,69.7653,69.7833,77218.0
2019-06-20 10:15:00,77.43,77.47,77.39,77.42,39817.0,69.7833,69.8194,69.7473,69.7743,39817.0
2019-06-20 10:20:00,77.42,77.48,77.36,77.47,855122.0,69.7743,69.8284,69.7202,69.8194,855122.0
2019-06-20 10:25:00,77.48,77.53,77.42,77.43,118461.0,69.8284,69.8735,69.7743,69.7833,118461.0
2019-06-20 10:30:00,77.44,77.44,77.37,77.41,55909.0,69.7923,69.7923,69.7293,69.7653,55909.0
2019-06-20 10:35:00,77.42,77.43,77.37,77.4,46810.0,69.7743,69.7833,69.7293,69.7563,46810.0
2019-06-20 10:40:00,77.4,77.45,77.37,77.45,42975.0,69.7563,69.8014,69.7293,69.8014,42975.0
2019-06-20 10:45:00,77.44,77.47,77.42,77.46,70267.0,69.7923,69.8194,69.7743,69.8104,70267.0
2019-06-20 10:50:00,77.45,77.54,77.45,77.5,966025.0,69.8014,69.8825,69.8014,69.8464,966025.0
2019-06-20 10:55:00,77.51,77.53,77.46,77.46,89904.0,69.8554,69.8735,69.8104,69.8104,89904.0
2019-06-20 11:00:00,77.46,77.54,77.46,77.49,234071.0,69.8104,69.8825,69.8104,69.8374,234071.0
2019-06-20 11:05:00,77.5,77.52,77.45,77.47,84687.0,69.8464,69.8644,69.8014,69.8194,84687.0
2019-06-20 11:10:00,77.48,77.54,77.43,77.44,124320.0,69.8284,69.8825,69.7833,69.7923,124320.0
2019-06-20 11:15:00,77.44,77.44,77.37,77.38,51277.0,69.7923,69.7923,69.7293,69.7383,51277.0
2019-06-20 11:20:00,77.38,77.41,77.34,77.37,200787.0,69.7383,69.7653,69.7022,69.7293,200787.0
2019-06-20 11:25:00,77.37,77.37,77.27,77.29,306363.0,69.7293,69.7293,69.6391,69.6572,306363.0
2019-06-20 11:30:00,77.28,77.32,77.24,77.24,62343.0,69.6481,69.6842,69.6121,69.6121,62343.0
2019-06-20 11:35:00,77.24,77.28,77.23,77.26,156030.0,69.6121,69.6481,69.6031,69.6301,156030.0
2019-06-20 11:40:00,77.27,77.31,77.26,77.3,70982.0,69.6391,69.6752,69.6301,69.6662,70982.0
2019-06-20 11:45:00,77.3,77.37,77.28,77.33,62351.0,69.6662,69.7293,69.6481,69.6932,62351.0
2019-06-20 11:50:00,77.34,77.35,77.32,77.34,36041.0,69.7022,69.7112,69.6842,69.7022,36041.0
2019-06-20 11:55:00,77.34,77.37,77.29,77.3,32188.0,69.7022,69.7293,69.6572,69.6662,32188.0
2019-06-20 12:00:00,77.3,77.32,77.26,77.26,41985.0,69.6662,69.6842,69.6301,69.6301,41985.0
2019-06-20 12:05:00,77.26,77.28,77.24,77.25,35534.0,69.6301,69.6481,69.6121,69.6211,35534.0
2019-06-20 12:10:00,77.24,77.24,77.05,77.07,350639.0,69.6121,69.6121,69.4409,69.4589,350639.0
2019-06-20 12:15:00,77.07,77.08,76.95,76.99,70305.0,69.4589,69.4679,69.3507,69.3868,70305.0
2019-06-20 12:20:00,76.99,77.16,76.96,77.16,266739.0,69.3868,69.54,69.3597,69.54,266739.0
2019-06-20 12:25:00,77.17,77.24,77.13,77.24,86526.0,69.549,69.6121,69.513,69.6121,86526.0
2019-06-20 12:30:00,77.23,77.27,77.19,77.2,32107.0,69.6031,69.6391,69.567,69.576,32107.0
2019-06-20 12:35:00,77.2,77.23,77.17,77.19,60935.0,69.576,69.6031,69.549,69.567,60935.0
2019-06-20 12:40:00,77.18,77.24,77.17,77.24,74411.0,69.558,69.6121,69.549,69.6121,74411.0
2019-06-20 12:45:00,77.24,77.25,77.2,77.25,33558.0,69.6121,69.6211,69.576,69.6211,33558.0
2019-06-20 12:50:00,77.25,77.26,77.22,77.22,62931.0,69.6211,69.6301,69.5941,69.5941,62931.0
2019-06-20 12:55:00,77.22,77.35,77.18,77.31,215720.0,69.5941,69.7112,69.558,69.6752,215720.0
2019-06-20 13:00:00,77.32,77.36,77.27,77.29,198375.0,69.6842,69.7202,69.6391,69.6572,198375.0
2019-06-20 13:05:00,77.28,77.35,77.28,77.34,39392.0,69.6481,69.7112,69.6481,69.7022,39392.0
2019-06-20 13:10:00,77.33,77.35,77.31,77.35,23971.0,69.6932,69.7112,69.6752,69.7112,23971.0
2019-06-20 13:15:00,77.34,77.36,77.31,77.36,70102.0,69.7022,69.7202,69.6752,69.7202,70102.0
2019-06-20 13:20:00,77.36,77.39,77.34,77.38,42617.0,69.7202,69.7473,69.7022,69.7383,42617.0
2019-06-20 13:25:00,77.38,77.46,77.38,77.45,36975.0,69.7383,69.8104,69.7383,69.8014,36975.0
2019-06-20 13:30:00,77.45,77.48,77.44,77.47,53732.0,69.8014,69.8284,69.7923,69.8194,53732.0
2019-06-20 13:35:00,77.46,77.46,77.41,77.45,26181.0,69.8104,69.8104,69.7653,69.8014,26181.0
2019-06-20 13:40:00,77.45,77.46,77.43,77.44,25986.0,69.8014,69.8104,69.7833,69.7923,25986.0
2019-06-20 13:45:00,77.43,77.46,77.42,77.46,19579.0,69.7833,69.8104,69.7743,69.8104,19579.0
2019-06-20 13:50:00,77.47,77.5,77.47,77.47,53085.0,69.8194,69.8464,69.8194,69.8194,53085.0
2019-06-20 13:55:00,77.47,77.52,77.45,77.5,70371.0,69.8194,69.8644,69.8014,69.8464,70371.0
2019-06-20 14:00:00,77.5,77.57,77.47,77.56,110662.0,69.8464,69.9095,69.8194,69.9005,110662.0
2019-06-20 14:05:00,77.56,77.63,77.53,77.62,215780.0,69.9005,69.9636,69.8735,69.9546,215780.0
2019-06-20 14:10:00,77.63,77.63,77.58,77.59,67594.0,69.9636,69.9636,69.9185,69.9275,67594.0
2019-06-20 14:15:00,77.58,77.66,77.57,77.65,101387.0,69.9185,69.9906,69.9095,69.9816,101387.0
2019-06-20 14:20:00,77.64,77.66,77.61,77.64,196191.0,69.9726,69.9906,69.9456,69.9726,196191.0
2019-06-20 14:25:00,77.64,77.67,77.62,77.63,126385.0,69.9726,69.9996,69.9546,69.9636,126385.0
2019-06-20 14:30:00,77.62,77.66,77.61,77.65,69508.0,69.9546,69.9906,69.9456,69.9816,69508.0
2019-06-20 14:35:00,77.64,77.67,77.62,77.64,47235.0,69.9726,69.9996,69.9546,69.9726,47235.0
2019-06-20 14:40:00,77.64,77.66,77.62,77.64,95878.0,69.9726,69.9906,69.9546,69.9726,95878.0
2019-06-20 14:45:00,77.64,77.69,77.64,77.67,91005.0,69.9726,70.0177,69.9726,69.9996,91005.0
2019-06-20 14:50:00,77.68,77.68,77.63,77.64,185866.0,70.0086,70.0086,69.9636,69.9726,185866.0
2019-06-20 14:55:00,77.64,77.65,77.61,77.64,226738.0,69.9726,69.9816,69.9456,69.9726,226738.0
2019-06-20 15:00:00,77.64,77.65,77.59,77.61,304268.0,69.9726,69.9816,69.9275,69.9456,304268.0
2019-06-20 15:05:00,77.6,77.62,77.56,77.61,78302.0,69.9365,69.9546,69.9005,69.9456,78302.0
2019-06-20 15:10:00,77.62,77.67,77.61,77.66,42745.0,69.9546,69.9996,69.9456,69.9906,42745.0
2019-06-20 15:15:00,77.66,77.73,77.63,77.72,104378.0,69.9906,70.0537,69.9636,70.0447,104378.0
2019-06-20 15:20:00,77.71,77.75,77.71,77.73,120669.0,70.0357,70.0717,70.0357,70.0537,120669.0
2019-06-20 15:25:00,77.73,77.78,77.72,77.75,209221.0,70.0537,70.0988,70.0447,70.0717,209221.0
2019-06-20 15:30:00,77.75,77.75,77.71,77.73,141877.0,70.0717,70.0717,70.0357,70.0537,141877.0
2019-06-20 15:35:00,77.73,77.78,77.72,77.77,122546.0,70.0537,70.0988,70.0447,70.0898,122546.0
2019-06-20 15:40:00,77.77,77.87,77.76,77.86,1000959.0,70.0898,70.1799,70.0807,70.1709,1000959.0
2019-06-20 15:45:00,77.86,77.92,77.83,77.92,434265.0,70.1709,70.2249,70.1438,70.2249,434265.0
2019-06-20 15:50:00,77.92,77.92,77.86,77.88,422479.0,70.2249,70.2249,70.1709,70.1889,422479.0
2019-06-20 15:55:00,77.89,77.93,77.81,77.82,1146705.0,70.1979,70.2339,70.1258,70.1348,1146705.0
2019-06-21 09:30:00,77.49,77.53,77.32,77.41,482619.0,70.1431,70.1793,69.9892,70.0707,482619.0
2019-06-21 09:35:00,77.41,77.44,77.23,77.25,69990.0,70.0707,70.0978,69.9077,69.9259,69990.0
2019-06-21 09:40:00,77.25,77.33,77.14,77.14,163690.0,69.9259,69.9983,69.8263,69.8263,163690.0
2019-06-21 09:45:00,77.14,77.2,77.12,77.17,126565.0,69.8263,69.8806,69.8082,69.8534,126565.0
2019-06-21 09:50:00,77.17,77.3,77.13,77.29,148130.0,69.8534,69.9711,69.8172,69.9621,148130.0
2019-06-21 09:55:00,77.29,77.36,77.26,77.27,97143.0,69.9621,70.0254,69.9349,69.944,97143.0
2019-06-21 10:00:00,77.28,77.3,77.21,77.24,262528.0,69.953,69.9711,69.8896,69.9168,262528.0
2019-06-21 10:05:00,77.24,77.35,77.24,77.3,126939.0,69.9168,70.0164,69.9168,69.9711,126939.0
2019-06-21 10:10:00,77.29,77.31,77.24,77.25,130085.0,69.9621,69.9802,69.9168,69.9259,130085.0
2019-06-21 10:15:00,77.25,77.35,77.24,77.35,138876.0,69.9259,70.0164,69.9168,70.0164,138876.0
2019-06-21 10:20:00,77.35,77.41,77.35,77.39,78279.0,70.0164,70.0707,70.0164,70.0526,78279.0
2019-06-21 10:25:00,77.4,77.42,77.35,77.37,52208.0,70.0616,70.0797,70.0164,70.0345,52208.0
2019-06-21 10:30:00,77.37,77.4,77.34,77.38,67585.0,70.0345,70.0616,70.0073,70.0435,67585.0
2019-06-21 10:35:00,77.38,77.38,77.28,77.32,69160.0,70.0435,70.0435,69.953,69.9892,69160.0
2019-06-21 10:40:00,77.33,77.44,77.31,77.41,101617.0,69.9983,70.0978,69.9802,70.0707,101617.0
2019-06-21 10:45:00,77.41,77.48,77.38,77.44,190689.0,70.0707,70.134,70.0435,70.0978,190689.0
2019-06-21 10:50:00,77.43,77.44,77.39,77.4,125202.0,70.0888,70.0978,70.0526,70.0616,125202.0
2019-06-21 10:55:00,77.41,77.45,77.4,77.45,163271.0,70.0707,70.1069,70.0616,70.1069,163271.0
2019-06-21 11:00:00,77.44,77.58,77.44,77.57,212010.0,70.0978,70.2246,70.0978,70.2155,212010.0
2019-06-21 11:05:00,77.58,77.81,77.56,77.74,237593.0,70.2246,70.4328,70.2065,70.3694,237593.0
2019-06-21 11:10:00,77.74,77.74,77.64,77.67,212815.0,70.3694,70.3694,70.2789,70.306,212815.0
2019-06-21 11:15:00,77.67,77.67,77.58,77.61,67633.0,70.306,70.306,70.2246,70.2517,67633.0
2019-06-21 11:20:00,77.62,77.65,77.59,77.59,63514.0,70.2608,70.2879,70.2336,70.2336,63514.0
2019-06-21 11:25:00,77.59,77.59,77.49,77.52,168281.0,70.2336,70.2336,70.1431,70.1703,168281.0
2019-06-21 11:30:00,77.51,77.6,77.5,77.57,117069.0,70.1612,70.2427,70.1522,70.2155,117069.0
2019-06-21 11:35:00,77.57,77.61,77.5,77.53,72580.0,70.2155,70.2517,70.1522,70.1793,72580.0
2019-06-21 11:40:00,77.53,77.56,77.45,77.46,115522.0,70.1793,70.2065,70.1069,70.1159,115522.0
2019-06-21 11:45:00,77.45,77.47,77.38,77.38,32108.0,70.1069,70.125,70.0435,70.0435,32108.0
2019-06-21 11:50:00,77.38,77.41,77.37,77.4,48605.0,70.0435,70.0707,70.0345,70.0616,48605.0
2019-06-21 11:55:00,77.4,77.45,77.39,77.43,38401.0,70.0616,70.1069,70.0526,70.0888,38401.0
2019-06-21 12:00:00,77.42,77.48,77.41,77.47,58644.0,70.0797,70.134,70.0707,70.125,58644.0
2019-06-21 12:05:00,77.47,77.47,77.41,77.43,43291.0,70.125,70.125,70.0707,70.0888,43291.0
2019-06-21 12:10:00,77.42,77.45,77.39,77.43,144105.0,70.0797,70.1069,70.0526,70.0888,144105.0
2019-06-21 12:15:00,77.44,77.46,77.37,77.38,175014.0,70.0978,70.1159,70.0345,70.0435,175014.0
2019-06-21 12:20:00,77.37,77.39,77.32,77.33,71436.0,70.0345,70.0526,69.9892,69.9983,71436.0
2019-06-21 12:25:00,77.32,77.38,77.31,77.37,34157.0,69.9892,70.0435,69.9802,70.0345,34157.0
2019-06-21 12:30:00,77.37,77.38,77.33,77.34,22135.0,70.0345,70.0435,69.9983,70.0073,22135.0
2019-06-21 12:35:00,77.33,77.38,77.29,77.36,79745.0,69.9983,70.0435,69.9621,70.0254,79745.0
2019-06-21 12:40:00,77.35,77.37,77.33,77.33,31899.0,70.0164,70.0345,69.9983,69.9983,31899.0
2019-06-21 12:45:00,77.33,77.41,77.33,77.39,30069.0,69.9983,70.0707,69.9983,70.0526,30069.0
2019-06-21 12:50:00,77.4,77.4,77.36,77.38,16339.0,70.0616,70.0616,70.0254,70.0435,16339.0
2019-06-21 12:55:00,77.38,77.38,77.3,77.32,22006.0,70.0435,70.0435,69.9711,69.9892,22006.0
2019-06-21 13:00:00,77.33,77.34,77.23,77.25,200096.0,69.9983,70.0073,69.9077,69.9259,200096.0
2019-06-21 13:05:00,77.25,77.26,77.22,77.23,33467.0,69.9259,69.9349,69.8987,69.9077,33467.0
2019-06-21 13:10:00,77.23,77.24,77.19,77.19,17689.0,69.9077,69.9168,69.8715,69.8715,17689.0
2019-06-21 13:15:00,77.19,77.2,77.15,77.17,30454.0,69.8715,69.8806,69.8353,69.8534,30454.0
2019-06-21 13:20:00,77.17,77.18,77.1,77.13,50675.0,69.8534,69.8625,69.7901,69.8172,50675.0
2019-06-21 13:25:00,77.14,77.15,77.11,77.15,31268.0,69.8263,69.8353,69.7991,69.8353,31268.0
2019-06-21 13:30:00,77.16,77.21,77.15,77.2,41523.0,69.8444,69.8896,69.8353,69.8806,41523.0
2019-06-21 13:35:00,77.21,77.22,77.17,77.2,28384.0,69.8896,69.8987,69.8534,69.8806,28384.0
2019-06-21 13:40:00,77.2,77.23,77.19,77.2,30853.0,69.8806,69.9077,69.8715,69.8806,30853.0
2019-06-21 13:45:00,77.2,77.21,77.17,77.18,18875.0,69.8806,69.8896,69.8534,69.8625,18875.0
2019-06-21 13:50:00,77.18,77.19,77.16,77.18,20710.0,69.8625,69.8715,69.8444,69.8625,20710.0
2019-06-21 13:55:00,77.18,77.18,77.15,77.18,51713.0,69.8625,69.8625,69.8353,69.8625,51713.0
2019-06-21 14:00:00,77.17,77.25,77.17,77.22,216067.0,69.8534,69.9259,69.8534,69.8987,216067.0
2019-06-21 14:05:00,77.22,77.22,77.18,77.19,145524.0,69.8987,69.8987,69.8625,69.8715,145524.0
2019-06-21 14:10:00,77.18,77.19,77.12,77.14,75094.0,69.8625,69.8715,69.8082,69.8263,75094.0
2019-06-21 14:15:00,77.15,77.18,77.14,77.18,797781.0,69.8353,69.8625,69.8263,69.8625,797781.0
2019-06-21 14:20:00,77.17,77.18,77.14,77.15,158790.0,69.8534,69.8625,69.8263,69.8353,158790.0
2019-06-21 14:25:00,77.15,77.23,77.14,77.23,279561.0,69.8353,69.9077,69.8263,69.9077,279561.0
2019-06-21 14:30:00,77.23,77.26,77.22,77.24,94286.0,69.9077,69.9349,69.8987,69.9168,94286.0
2019-06-21 14:35:00,77.23,77.23,77.19,77.21,75033.0,69.9077,69.9077,69.8715,69.8896,75033.0
2019-06-21 14:40:00,77.21,77.22,77.17,77.17,84774.0,69.8896,69.8987,69.8534,69.8534,84774.0
2019-06-21 14:45:00,77.17,77.2,77.16,77.19,61779.0,69.8534,69.8806,69.8444,69.8715,61779.0
2019-06-21 14:50:00,77.19,77.23,77.19,77.21,45712.0,69.8715,69.9077,69.8715,69.8896,45712.0
2019-06-21 14:55:00,77.21,77.21,77.16,77.17,77953.0,69.8896,69.8896,69.8444,69.8534,77953.0
2019-06-21 15:00:00,77.18,77.22,77.16,77.2,390203.0,69.8625,69.8987,69.8444,69.8806,390203.0
2019-06-21 15:05:00,77.2,77.28,77.19,77.25,64945.0,69.8806,69.953,69.8715,69.9259,64945.0
2019-06-21 15:10:00,77.26,77.29,77.24,77.27,39469.0,69.9349,69.9621,69.9168,69.944,39469.0
2019-06-21 15:15:00,77.28,77.28,77.24,77.25,141000.0,69.953,69.953,69.9168,69.9259,141000.0
2019-06-21 15:20:00,77.25,77.26,77.21,77.22,63813.0,69.9259,69.9349,69.8896,69.8987,63813.0
2019-06-21 15:25:00,77.23,77.24,77.2,77.21,77115.0,69.9077,69.9168,69.8806,69.8896,77115.0
2019-06-21 15:30:00,77.21,77.22,77.16,77.18,96641.0,69.8896,69.8987,69.8444,69.8625,96641.0
2019-06-21 15:35:00,77.18,77.25,77.17,77.24,91896.0,69.8625,69.9259,69.8534,69.9168,91896.0
2019-06-21 15:40:00,77.25,77.31,77.24,77.29,202877.0,69.9259,69.9802,69.9168,69.9621,202877.0
2019-06-21 15:45:00,77.29,77.31,77.22,77.24,222658.0,69.9621,69.9802,69.8987,69.9168,222658.0
2019-06-21 15:50:00,77.25,77.25,77.16,77.16,469957.0,69.9259,69.9259,69.8444,69.8444,469957.0
2019-06-21 15:55:00,77.16,77.19,77.05,77.09,1427684.0,69.8444,69.8715,69.7448,69.781,1427684.0
2019-06-24 09:30:00,77.11,77.22,77.08,77.09,228239.0,69.7991,69.8987,69.772,69.781,228239.0
2019-06-24 09:35:00,77.09,77.1,76.99,77.09,118197.0,69.781,69.7901,69.6905,69.781,118197.0
2019-06-24 09:40:00,77.1,77.19,77.1,77.11,121628.0,69.7901,69.8715,69.7901,69.7991,121628.0
2019-06-24 09:45:00,77.12,77.23,77.09,77.15,71495.0,69.8082,69.9077,69.781,69.8353,71495.0
2019-06-24 09:50:00,77.17,77.25,77.14,77.14,71648.0,69.8534,69.9259,69.8263,69.8263,71648.0
2019-06-24 09:55:00,77.14,77.16,77.07,77.08,91642.0,69.8263,69.8444,69.7629,69.772,91642.0
2019-06-24 10:00:00,77.08,77.23,77.07,77.22,283344.0,69.772,69.9077,69.7629,69.8987,283344.0
2019-06-24 10:05:00,77.22,77.27,77.19,77.21,72272.0,69.8987,69.944,69.8715,69.8896,72272.0
2019-06-24 10:10:00,77.21,77.34,77.21,77.27,297451.0,69.8896,70.0073,69.8896,69.944,297451.0
2019-06-24 10:15:00,77.27,77.31,77.24,77.29,75547.0,69.944,69.9802,69.9168,69.9621,75547.0
2019-06-24 10:20:00,77.29,77.32,77.24,77.29,65633.0,69.9621,69.9892,69.9168,69.9621,65633.0
2019-06-24 10:25:00,77.29,77.33,77.25,77.33,49476.0,69.9621,69.9983,69.9259,69.9983,49476.0
2019-06-24 10:30:00,77.35,77.35,77.27,77.31,53651.0,70.0164,70.0164,69.944,69.9802,53651.0
2019-06-24 10:35:00,77.32,77.32,77.26,77.27,36947.0,69.9892,69.9892,69.9349,69.944,36947.0
2019-06-24 10:40:00,77.27,77.32,77.25,77.32,48606.0,69.944,69.9892,69.9259,69.9892,48606.0
2019-06-24 10:45:00,77.32,77.36,77.23,77.23,142241.0,69.9892,70.0254,69.9077,69.9077,142241.0
2019-06-24 10:50:00,77.23,77.24,77.18,77.18,67963.0,69.9077,69.9168,69.8625,69.8625,67963.0
2019-06-24 10:55:00,77.18,77.2,77.15,77.2,67564.0,69.8625,69.8806,69.8353,69.8806,67564.0
2019-06-24 11:00:00,77.2,77.25,77.19,77.22,63507.0,69.8806,69.9259,69.8715,69.8987,63507.0
2019-06-24 11:05:00,77.22,77.23,77.18,77.2,22073.0,69.8987,69.9077,69.8625,69.8806,22073.0
2019-06-24 11:10:00,77.21,77.24,77.16,77.24,30220.0,69.8896,69.9168,69.8444,69.9168,30220.0
2019-06-24 11:15:00,77.23,77.26,77.19,77.19,31021.0,69.9077,69.9349,69.8715,69.8715,31021.0
2019-06-24 11:20:00,77.19,77.22,77.15,77.21,53384.0,69.8715,69.8987,69.8353,69.8896,53384.0
2019-06-24 11:25:00,77.22,77.29,77.2,77.29,357819.0,69.8987,69.9621,69.8806,69.9621,357819.0
2019-06-24 11:30:00,77.28,77.32,77.25,77.31,39135.0,69.953,69.9892,69.9259,69.9802,39135.0
2019-06-24 11:35:00,77.32,77.34,77.28,77.31,60951.0,69.9892,70.0073,69.953,69.9802,60951.0
2019-06-24 11:40:00,77.31,77.33,77.29,77.31,63237.0,69.9802,69.9983,69.9621,69.9802,63237.0
2019-06-24 11:45:00,77.31,77.36,77.29,77.36,283730.0,69.9802,70.0254,69.9621,70.0254,283730.0
2019-06-24 11:50:00,77.36,77.39,77.33,77.34,97251.0,70.0254,70.0526,69.9983,70.0073,97251.0
2019-06-24 11:55:00,77.34,77.34,77.27,77.28,59339.0,70.0073,70.0073,69.944,69.953,59339.0
2019-06-24 12:00:00,77.28,77.33,77.25,77.27,74733.0,69.953,69.9983,69.9259,69.944,74733.0
2019-06-24 12:05:00,77.27,77.28,77.24,77.27,79854.0,69.944,69.953,69.9168,69.944,79854.0
2019-06-24 12:10:00,77.27,77.27,77.22,77.27,75848.0,69.944,69.944,69.8987,69.944,75848.0
2019-06-24 12:15:00,77.26,77.31,77.25,77.29,27690.0,69.9349,69.9802,69.9259,69.9621,27690.0
2019-06-24 12:20:00,77.29,77.31,77.27,77.29,35128.0,69.9621,69.9802,69.944,69.9621,35128.0
2019-06-24 12:25:00,77.29,77.3,77.23,77.23,26665.0,69.9621,69.9711,69.9077,69.9077,26665.0
2019-06-24 12:30:00,77.24,77.25,77.19,77.21,25283.0,69.9168,69.9259,69.8715,69.8896,25283.0
2019-06-24 12:35:00,77.21,77.27,77.21,77.26,20560.0,69.8896,69.944,69.8896,69.9349,20560.0
2019-06-24 12:40:00,77.26,77.26,77.21,77.24,77830.0,69.9349,69.9349,69.8896,69.9168,77830.0
2019-06-24 12:45:00,77.23,77.25,77.22,77.25,21466.0,69.9077,69.9259,69.8987,69.9259,21466.0
2019-06-24 12:50:00,77.25,77.26,77.2,77.22,39965.0,69.9259,69.9349,69.8806,69.8987,39965.0
2019-06-24 12:55:00,77.22,77.23,77.2,77.21,22090.0,69.8987,69.9077,69.8806,69.8896,22090.0
2019-06-24 13:00:00,77.21,77.23,77.2,77.21,17914.0,69.8896,69.9077,69.8806,69.8896,17914.0
2019-06-24 13:05:00,77.21,77.24,77.2,77.21,12691.0,69.8896,69.9168,69.8806,69.8896,12691.0
2019-06-24 13:10:00,77.22,77.25,77.21,77.23,26814.0,69.8987,69.9259,69.8896,69.9077,26814.0
2019-06-24 13:15:00,77.23,77.26,77.23,77.24,6853.0,69.9077,69.9349,69.9077,69.9168,6853.0
2019-06-24 13:20:00,77.23,77.26,77.22,77.25,24097.0,69.9077,69.9349,69.8987,69.9259,24097.0
2019-06-24 13:25:00,77.25,77.26,77.21,77.23,70821.0,69.9259,69.9349,69.8896,69.9077,70821.0
2019-06-24 13:30:00,77.23,77.23,77.2,77.22,10140.0,69.9077,69.9077,69.8806,69.8987,10140.0
2019-06-24 13:35:00,77.22,77.27,77.22,77.26,32127.0,69.8987,69.944,69.8987,69.9349,32127.0
2019-06-24 13:40:00,77.26,77.27,77.2,77.2,25339.0,69.9349,69.944,69.8806,69.8806,25339.0
2019-06-24 13:45:00,77.2,77.2,77.15,77.17,38923.0,69.8806,69.8806,69.8353,69.8534,38923.0
2019-06-24 13:50:00,77.18,77.18,77.11,77.12,260354.0,69.8625,69.8625,69.7991,69.8082,260354.0
2019-06-24 13:55:00,77.13,77.16,77.12,77.14,25494.0,69.8172,69.8444,69.8082,69.8263,25494.0
2019-06-24 14:00:00,77.13,77.15,77.11,77.13,37012.0,69.8172,69.8353,69.7991,69.8172,37012.0
2019-06-24 14:05:00,77.13,77.15,77.1,77.11,73471.0,69.8172,69.8353,69.7901,69.7991,73471.0
2019-06-24 14:10:00,77.11,77.13,77.1,77.12,33837.0,69.7991,69.8172,69.7901,69.8082,33837.0
2019-06-24 14:15:00,77.12,77.14,77.1,77.1,30681.0,69.8082,69.8263,69.7901,69.7901,30681.0
2019-06-24 14:20:00,77.1,77.12,77.08,77.11,33659.0,69.7901,69.8082,69.772,69.7991,33659.0
2019-06-24 14:25:00,77.11,77.12,77.09,77.11,33669.0,69.7991,69.8082,69.781,69.7991,33669.0
2019-06-24 14:30:00,77.11,77.13,77.1,77.11,245799.0,69.7991,69.8172,69.7901,69.7991,245799.0
2019-06-24 14:35:00,77.11,77.14,77.1,77.11,34242.0,69.7991,69.8263,69.7901,69.7991,34242.0
2019-06-24 14:40:00,77.12,77.12,77.07,77.08,34854.0,69.8082,69.8082,69.7629,69.772,34854.0
2019-06-24 14:45:00,77.08,77.12,77.07,77.08,84093.0,69.772,69.8082,69.7629,69.772,84093.0
2019-06-24 14:50:00,77.08,77.11,77.08,77.09,45672.0,69.772,69.7991,69.772,69.781,45672.0
2019-06-24 14:55:00,77.09,77.12,77.08,77.11,69893.0,69.781,69.8082,69.772,69.7991,69893.0
2019-06-24 15:00:00,77.1,77.12,77.07,77.09,51926.0,69.7901,69.8082,69.7629,69.781,51926.0
2019-06-24 15:05:00,77.09,77.12,77.08,77.08,47551.0,69.781,69.8082,69.772,69.772,47551.0
2019-06-24 15:10:00,77.09,77.14,77.06,77.1,106722.0,69.781,69.8263,69.7539,69.7901,106722.0
2019-06-24 15:15:00,77.1,77.11,77.05,77.06,148151.0,69.7901,69.7991,69.7448,69.7539,148151.0
2019-06-24 15:20:00,77.06,77.1,77.05,77.09,88192.0,69.7539,69.7901,69.7448,69.781,88192.0
2019-06-24 15:25:00,77.09,77.1,77.04,77.04,157838.0,69.781,69.7901,69.7358,69.7358,157838.0
2019-06-24 15:30:00,77.05,77.07,76.99,77.0,188611.0,69.7448,69.7629,69.6905,69.6996,188611.0
2019-06-24 15:35:00,77.0,77.04,76.98,77.01,542184.0,69.6996,69.7358,69.6815,69.7086,542184.0
2019-06-24 15:40:00,77.01,77.02,76.98,77.0,137039.0,69.7086,69.7177,69.6815,69.6996,137039.0
2019-06-24 15:45:00,77.0,77.01,76.93,76.93,126404.0,69.6996,69.7086,69.6362,69.6362,126404.0
2019-06-24 15:50:00,76.93,76.96,76.89,76.93,289753.0,69.6362,69.6633,69.6,69.6362,289753.0
2019-06-24 15:55:00,76.92,76.97,76.9,76.93,562887.0,69.6271,69.6724,69.609,69.6362,562887.0
2019-06-25 09:30:00,76.96,76.97,76.79,76.89,144518.0,69.6633,69.6724,69.5095,69.6,144518.0
2019-06-25 09:35:00,76.89,76.89,76.68,76.72,287651.0,69.6,69.6,69.4099,69.4461,287651.0
2019-06-25 09:40:00,76.72,76.72,76.63,76.65,229314.0,69.4461,69.4461,69.3646,69.3827,229314.0
2019-06-25 09:45:00,76.66,76.7,76.49,76.5,112756.0,69.3918,69.428,69.2379,69.247,112756.0
2019-06-25 09:50:00,76.5,76.66,76.5,76.64,285034.0,69.247,69.3918,69.247,69.3737,285034.0
2019-06-25 09:55:00,76.64,76.65,76.58,76.65,73545.0,69.3737,69.3827,69.3194,69.3827,73545.0
2019-06-25 10:00:00,76.66,76.67,76.6,76.61,97432.0,69.3918,69.4008,69.3375,69.3465,97432.0
2019-06-25 10:05:00,76.61,76.65,76.56,76.64,283403.0,69.3465,69.3827,69.3013,69.3737,283403.0
2019-06-25 10:10:00,76.63,76.66,76.52,76.58,72073.0,69.3646,69.3918,69.2651,69.3194,72073.0
2019-06-25 10:15:00,76.57,76.59,76.46,76.47,102952.0,69.3103,69.3284,69.2108,69.2198,102952.0
2019-06-25 10:20:00,76.46,76.51,76.39,76.49,306409.0,69.2108,69.256,69.1474,69.2379,306409.0
2019-06-25 10:25:00,76.5,76.57,76.49,76.56,111558.0,69.247,69.3103,69.2379,69.3013,111558.0
2019-06-25 10:30:00,76.57,76.61,76.52,76.54,292601.0,69.3103,69.3465,69.2651,69.2832,292601.0
2019-06-25 10:35:00,76.54,76.56,76.49,76.52,80200.0,69.2832,69.3013,69.2379,69.2651,80200.0
2019-06-25 10:40:00,76.52,76.57,76.51,76.57,76042.0,69.2651,69.3103,69.256,69.3103,76042.0
2019-06-25 10:45:00,76.58,76.62,76.52,76.52,48201.0,69.3194,69.3556,69.2651,69.2651,48201.0
2019-06-25 10:50:00,76.52,76.63,76.51,76.55,92291.0,69.2651,69.3646,69.256,69.2922,92291.0
2019-06-25 10:55:00,76.54,76.59,76.51,76.59,124881.0,69.2832,69.3284,69.256,69.3284,124881.0
2019-06-25 11:00:00,76.59,76.62,76.53,76.57,58341.0,69.3284,69.3556,69.2741,69.3103,58341.0
2019-06-25 11:05:00,76.58,76.62,76.54,76.6,42237.0,69.3194,69.3556,69.2832,69.3375,42237.0
2019-06-25 11:10:00,76.6,76.63,76.58,76.6,37367.0,69.3375,69.3646,69.3194,69.3375,37367.0
2019-06-25 11:15:00,76.61,76.68,76.59,76.67,44055.0,69.3465,69.4099,69.3284,69.4008,44055.0
2019-06-25 11:20:00,76.67,76.71,76.63,76.69,71251.0,69.4008,69.4371,69.3646,69.4189,71251.0
2019-06-25 11:25:00,76.69,76.72,76.67,76.67,45356.0,69.4189,69.4461,69.4008,69.4008,45356.0
2019-06-25 11:30:00,76.67,76.7,76.65,76.65,37497.0,69.4008,69.428,69.3827,69.3827,37497.0
2019-06-25 11:35:00,76.65,76.69,76.64,76.69,29728.0,69.3827,69.4189,69.3737,69.4189,29728.0
2019-06-25 11:40:00,76.69,76.71,76.68,76.69,48149.0,69.4189,69.4371,69.4099,69.4189,48149.0
2019-06-25 11:45:00,76.68,76.68,76.64,76.65,29990.0,69.4099,69.4099,69.3737,69.3827,29990.0
2019-06-25 11:50:00,76.64,76.68,76.64,76.66,22053.0,69.3737,69.4099,69.3737,69.3918,22053.0
2019-06-25 11:55:00,76.66,76.69,76.64,76.66,32421.0,69.3918,69.4189,69.3737,69.3918,32421.0
2019-06-25 12:00:00,76.66,76.68,76.64,76.66,21075.0,69.3918,69.4099,69.3737,69.3918,21075.0
2019-06-25 12:05:00,76.66,76.74,76.65,76.71,54369.0,69.3918,69.4642,69.3827,69.4371,54369.0
2019-06-25 12:10:00,76.71,76.74,76.7,76.72,54480.0,69.4371,69.4642,69.428,69.4461,54480.0
2019-06-25 12:15:00,76.7,76.72,76.69,76.7,19676.0,69.428,69.4461,69.4189,69.428,19676.0
2019-06-25 12:20:00,76.71,76.72,76.67,76.68,30381.0,69.4371,69.4461,69.4008,69.4099,30381.0
2019-06-25 12:25:00,76.69,76.71,76.63,76.67,100446.0,69.4189,69.4371,69.3646,69.4008,100446.0
2019-06-25 12:30:00,76.68,76.7,76.64,76.65,64709.0,69.4099,69.428,69.3737,69.3827,64709.0
2019-06-25 12:35:00,76.65,76.67,76.56,76.57,59937.0,69.3827,69.4008,69.3013,69.3103,59937.0
2019-06-25 12:40:00,76.57,76.58,76.55,76.55,103022.0,69.3103,69.3194,69.2922,69.2922,103022.0
2019-06-25 12:45:00,76.55,76.61,76.53,76.61,56455.0,69.2922,69.3465,69.2741,69.3465,56455.0
2019-06-25 12:50:00,76.61,76.64,76.6,76.62,50164.0,69.3465,69.3737,69.3375,69.3556,50164.0
2019-06-25 12:55:00,76.63,76.63,76.58,76.58,40241.0,69.3646,69.3646,69.3194,69.3194,40241.0
2019-06-25 13:00:00,76.57,76.57,76.42,76.54,132052.0,69.3103,69.3103,69.1745,69.2832,132052.0
2019-06-25 13:05:00,76.54,76.58,76.5,76.58,82854.0,69.2832,69.3194,69.247,69.3194,82854.0
2019-06-25 13:10:00,76.57,76.61,76.57,76.58,68767.0,69.3103,69.3465,69.3103,69.3194,68767.0
2019-06-25 13:15:00,76.59,76.61,76.54,76.59,75235.0,69.3284,69.3465,69.2832,69.3284,75235.0
2019-06-25 13:20:00,76.58,76.63,76.56,76.59,104673.0,69.3194,69.3646,69.3013,69.3284,104673.0
2019-06-25 13:25:00,76.59,76.66,76.58,76.64,54350.0,69.3284,69.3918,69.3194,69.3737,54350.0
2019-06-25 13:30:00,76.63,76.67,76.61,76.67,34211.0,69.3646,69.4008,69.3465,69.4008,34211.0
2019-06-25 13:35:00,76.68,76.7,76.58,76.6,42404.0,69.4099,69.428,69.3194,69.3375,42404.0
2019-06-25 13:40:00,76.61,76.63,76.59,76.6,31277.0,69.3465,69.3646,69.3284,69.3375,31277.0
2019-06-25 13:45:00,76.61,76.64,76.6,76.6,18299.0,69.3465,69.3737,69.3375,69.3375,18299.0
2019-06-25 13:50:00,76.6,76.61,76.52,76.54,62647.0,69.3375,69.3465,69.2651,69.2832,62647.0
2019-06-25 13:55:00,76.53,76.55,76.51,76.51,26491.0,69.2741,69.2922,69.256,69.256,26491.0
2019-06-25 14:00:00,76.5,76.55,76.5,76.54,252202.0,69.247,69.2922,69.247,69.2832,252202.0
2019-06-25 14:05:00,76.53,76.55,76.5,76.55,28659.0,69.2741,69.2922,69.247,69.2922,28659.0
2019-06-25 14:10:00,76.55,76.57,76.52,76.56,24567.0,69.2922,69.3103,69.2651,69.3013,24567.0
2019-06-25 14:15:00,76.56,76.57,76.53,76.56,39851.0,69.3013,69.3103,69.2741,69.3013,39851.0
2019-06-25 14:20:00,76.55,76.55,76.47,76.47,45484.0,69.2922,69.2922,69.2198,69.2198,45484.0
2019-06-25 14:25:00,76.47,76.49,76.43,76.46,59159.0,69.2198,69.2379,69.1836,69.2108,59159.0
2019-06-25 14:30:00,76.45,76.46,76.35,76.38,88267.0,69.2017,69.2108,69.1112,69.1383,88267.0
2019-06-25 14:35:00,76.39,76.4,76.28,76.33,78737.0,69.1474,69.1564,69.0478,69.0931,78737.0
2019-06-25 14:40:00,76.33,76.35,76.29,76.33,105657.0,69.0931,69.1112,69.0569,69.0931,105657.0
2019-06-25 14:45:00,76.32,76.39,76.31,76.38,69091.0,69.084,69.1474,69.075,69.1383,69091.0
2019-06-25 14:50:00,76.39,76.4,76.35,76.38,35540.0,69.1474,69.1564,69.1112,69.1383,35540.0
2019-06-25 14:55:00,76.38,76.48,76.38,76.44,155838.0,69.1383,69.2289,69.1383,69.1927,155838.0
2019-06-25 15:00:00,76.44,76.48,76.43,76.47,55388.0,69.1927,69.2289,69.1836,69.2198,55388.0
2019-06-25 15:05:00,76.47,76.51,76.47,76.51,43405.0,69.2198,69.256,69.2198,69.256,43405.0
2019-06-25 15:10:00,76.51,76.52,76.38,76.39,54311.0,69.256,69.2651,69.1383,69.1474,54311.0
2019-06-25 15:15:00,76.39,76.4,76.36,76.37,199933.0,69.1474,69.1564,69.1202,69.1293,199933.0
2019-06-25 15:20:00,76.37,76.47,76.35,76.46,64518.0,69.1293,69.2198,69.1112,69.2108,64518.0
2019-06-25 15:25:00,76.46,76.48,76.41,76.43,231627.0,69.2108,69.2289,69.1655,69.1836,231627.0
2019-06-25 15:30:00,76.42,76.45,76.36,76.39,70622.0,69.1745,69.2017,69.1202,69.1474,70622.0
2019-06-25 15:35:00,76.4,76.45,76.38,76.41,98954.0,69.1564,69.2017,69.1383,69.1655,98954.0
2019-06-25 15:40:00,76.41,76.42,76.34,76.34,219790.0,69.1655,69.1745,69.1021,69.1021,219790.0
2019-06-25 15:45:00,76.34,76.42,76.3,76.38,234644.0,69.1021,69.1745,69.0659,69.1383,234644.0
2019-06-25 15:50:00,76.38,76.38,76.3,76.34,360984.0,69.1383,69.1383,69.0659,69.1021,360984.0
2019-06-25 15:55:00,76.34,76.41,76.3,76.34,717966.0,69.1021,69.1655,69.0659,69.1021,717966.0
2019-06-26 09:30:00,76.52,76.56,76.44,76.5,182548.0,69.2651,69.3013,69.1927,69.247,182548.0
2019-06-26 09:35:00,76.5,76.59,76.49,76.56,84519.0,69.247,69.3284,69.2379,69.3013,84519.0
2019-06-26 09:40:00,76.56,76.61,76.51,76.54,141598.0,69.3013,69.3465,69.256,69.2832,141598.0
2019-06-26 09:45:00,76.54,76.55,76.45,76.49,180776.0,69.2832,69.2922,69.2017,69.2379,180776.0
2019-06-26 09:50:00,76.49,76.54,76.44,76.53,53666.0,69.2379,69.2832,69.1927,69.2741,53666.0
2019-06-26 09:55:00,76.53,76.65,76.52,76.64,118659.0,69.2741,69.3827,69.2651,69.3737,118659.0
2019-06-26 10:00:00,76.64,76.65,76.55,76.57,35639.0,69.3737,69.3827,69.2922,69.3103,35639.0
2019-06-26 10:05:00,76.56,76.56,76.52,76.53,25378.0,69.3013,69.3013,69.2651,69.2741,25378.0
2019-06-26 10:10:00,76.53,76.55,76.48,76.48,55404.0,69.2741,69.2922,69.2289,69.2289,55404.0
2019-06-26 10:15:00,76.48,76.5,76.37,76.41,58374.0,69.2289,69.247,69.1293,69.1655,58374.0
2019-06-26 10:20:00,76.41,76.45,76.36,76.36,77578.0,69.1655,69.2017,69.1202,69.1202,77578.0
2019-06-26 10:25:00,76.37,76.48,76.36,76.47,129706.0,69.1293,69.2289,69.1202,69.2198,129706.0
2019-06-26 10:30:00,76.47,76.55,76.47,76.48,111752.0,69.2198,69.2922,69.2198,69.2289,111752.0
2019-06-26 10:35:00,76.49,76.52,76.45,76.45,40942.0,69.2379,69.2651,69.2017,69.2017,40942.0
2019-06-26 10:40:00,76.45,76.49,76.44,76.45,61258.0,69.2017,69.2379,69.1927,69.2017,61258.0
2019-06-26 10:45:00,76.45,76.54,76.44,76.54,53087.0,69.2017,69.2832,69.1927,69.2832,53087.0
2019-06-26 10:50:00,76.54,76.58,76.5,76.52,210952.0,69.2832,69.3194,69.247,69.2651,210952.0
2019-06-26 10:55:00,76.52,76.59,76.5,76.59,30804.0,69.2651,69.3284,69.247,69.3284,30804.0
2019-06-26 11:00:00,76.59,76.71,76.59,76.7,203658.0,69.3284,69.4371,69.3284,69.428,203658.0
2019-06-26 11:05:00,76.69,76.7,76.63,76.65,69875.0,69.4189,69.428,69.3646,69.3827,69875.0
2019-06-26 11:10:00,76.64,76.68,76.55,76.55,41938.0,69.3737,69.4099,69.2922,69.2922,41938.0
2019-06-26 11:15:00,76.55,76.57,76.53,76.53,21851.0,69.2922,69.3103,69.2741,69.2741,21851.0
2019-06-26 11:20:00,76.54,76.57,76.53,76.53,32222.0,69.2832,69.3103,69.2741,69.2741,32222.0
2019-06-26 11:25:00,76.53,76.58,76.51,76.58,61374.0,69.2741,69.3194,69.256,69.3194,61374.0
2019-06-26 11:30:00,76.58,76.59,76.47,76.5,52229.0,69.3194,69.3284,69.2198,69.247,52229.0
2019-06-26 11:35:00,76.51,76.53,76.47,76.53,45225.0,69.256,69.2741,69.2198,69.2741,45225.0
2019-06-26 11:40:00,76.53,76.55,76.49,76.51,51189.0,69.2741,69.2922,69.2379,69.256,51189.0
2019-06-26 11:45:00,76.5,76.58,76.5,76.58,78827.0,69.247,69.3194,69.247,69.3194,78827.0
2019-06-26 11:50:00,76.58,76.58,76.5,76.56,96129.0,69.3194,69.3194,69.247,69.3013,96129.0
2019-06-26 11:55:00,76.56,76.62,76.53,76.62,83936.0,69.3013,69.3556,69.2741,69.3556,83936.0
2019-06-26 12:00:00,76.62,76.65,76.58,76.59,100604.0,69.3556,69.3827,69.3194,69.3284,100604.0
2019-06-26 12:05:00,76.59,76.63,76.59,76.62,81374.0,69.3284,69.3646,69.3284,69.3556,81374.0
2019-06-26 12:10:00,76.62,76.63,76.6,76.6,40199.0,69.3556,69.3646,69.3375,69.3375,40199.0
2019-06-26 12:15:00,76.6,76.6,76.56,76.58,18699.0,69.3375,69.3375,69.3013,69.3194,18699.0
2019-06-26 12:20:00,76.58,76.58,76.53,76.55,34979.0,69.3194,69.3194,69.2741,69.2922,34979.0
2019-06-26 12:25:00,76.55,76.59,76.53,76.56,35568.0,69.2922,69.3284,69.2741,69.3013,35568.0
2019-06-26 12:30:00,76.57,76.6,76.57,76.6,16142.0,69.3103,69.3375,69.3103,69.3375,16142.0
2019-06-26 12:35:00,76.59,76.61,76.58,76.6,16767.0,69.3284,69.3465,69.3194,69.3375,16767.0
2019-06-26 12:40:00,76.6,76.7,76.59,76.69,15443.0,69.3375,69.428,69.3284,69.4189,15443.0
2019-06-26 12:45:00,76.69,76.71,76.65,76.65,25903.0,69.4189,69.4371,69.3827,69.3827,25903.0
2019-06-26 12:50:00,76.65,76.71,76.63,76.7,16261.0,69.3827,69.4371,69.3646,69.428,16261.0
2019-06-26 12:55:00,76.71,76.72,76.69,76.69,34119.0,69.4371,69.4461,69.4189,69.4189,34119.0
2019-06-26 13:00:00,76.69,76.71,76.67,76.68,42381.0,69.4189,69.4371,69.4008,69.4099,42381.0
2019-06-26 13:05:00,76.68,76.69,76.65,76.65,18680.0,69.4099,69.4189,69.3827,69.3827,18680.0
2019-06-26 13:10:00,76.65,76.67,76.62,76.65,16195.0,69.3827,69.4008,69.3556,69.3827,16195.0
2019-06-26 13:15:00,76.64,76.68,76.64,76.64,33697.0,69.3737,69.4099,69.3737,69.3737,33697.0
2019-06-26 13:20:00,76.65,76.69,76.64,76.66,44867.0,69.3827,69.4189,69.3737,69.3918,44867.0
2019-06-26 13:25:00,76.66,76.69,76.64,76.64,70436.0,69.3918,69.4189,69.3737,69.3737,70436.0
2019-06-26 13:30:00,76.65,76.65,76.6,76.62,47819.0,69.3827,69.3827,69.3375,69.3556,47819.0
2019-06-26 13:35:00,76.62,76.65,76.6,76.64,22808.0,69.3556,69.3827,69.3375,69.3737,22808.0
2019-06-26 13:40:00,76.63,76.63,76.59,76.6,13881.0,69.3646,69.3646,69.3284,69.3375,13881.0
2019-06-26 13:45:00,76.6,76.6,76.54,76.58,37520.0,69.3375,69.3375,69.2832,69.3194,37520.0
2019-06-26 13:50:00,76.57,76.59,76.56,76.57,21468.0,69.3103,69.3284,69.3013,69.3103,21468.0
2019-06-26 13:55:00,76.58,76.63,76.57,76.63,31401.0,69.3194,69.3646,69.3103,69.3646,31401.0
2019-06-26 14:00:00,76.63,76.67,76.62,76.65,36195.0,69.3646,69.4008,69.3556,69.3827,36195.0
2019-06-26 14:05:00,76.66,76.67,76.64,76.67,24017.0,69.3918,69.4008,69.3737,69.4008,24017.0
2019-06-26 14:10:00,76.67,76.73,76.67,76.71,36615.0,69.4008,69.4552,69.4008,69.4371,36615.0
2019-06-26 14:15:00,76.71,76.73,76.69,76.72,90154.0,69.4371,69.4552,69.4189,69.4461,90154.0
2019-06-26 14:20:00,76.72,76.75,76.7,76.7,52395.0,69.4461,69.4733,69.428,69.428,52395.0
2019-06-26 14:25:00,76.7,76.72,76.66,76.72,48208.0,69.428,69.4461,69.3918,69.4461,48208.0
2019-06-26 14:30:00,76.72,76.73,76.67,76.69,53075.0,69.4461,69.4552,69.4008,69.4189,53075.0
2019-06-26 14:35:00,76.69,76.69,76.63,76.66,55054.0,69.4189,69.4189,69.3646,69.3918,55054.0
2019-06-26 14:40:00,76.67,76.67,76.61,76.65,104946.0,69.4008,69.4008,69.3465,69.3827,104946.0
2019-06-26 14:45:00,76.65,76.71,76.65,76.69,54545.0,69.3827,69.4371,69.3827,69.4189,54545.0
2019-06-26 14:50:00,76.69,76.7,76.62,76.64,32472.0,69.4189,69.428,69.3556,69.3737,32472.0
2019-06-26 14:55:00,76.65,76.71,76.64,76.7,62213.0,69.3827,69.4371,69.3737,69.428,62213.0
2019-06-26 15:00:00,76.71,76.76,76.7,76.73,75527.0,69.4371,69.4823,69.428,69.4552,75527.0
2019-06-26 15:05:00,76.73,76.73,76.67,76.7,127722.0,69.4552,69.4552,69.4008,69.428,127722.0
2019-06-26 15:10:00,76.7,76.71,76.66,76.69,69772.0,69.428,69.4371,69.3918,69.4189,69772.0
2019-06-26 15:15:00,76.69,76.72,76.66,76.69,28436.0,69.4189,69.4461,69.3918,69.4189,28436.0
2019-06-26 15:20:00,76.68,76.69,76.64,76.67,35258.0,69.4099,69.4189,69.3737,69.4008,35258.0
2019-06-26 15:25:00,76.68,76.72,76.63,76.64,56953.0,69.4099,69.4461,69.3646,69.3737,56953.0
2019-06-26 15:30:00,76.63,76.65,76.61,76.62,81539.0,69.3646,69.3827,69.3465,69.3556,81539.0
2019-06-26 15:35:00,76.62,76.68,76.61,76.67,101342.0,69.3556,69.4099,69.3465,69.4008,101342.0
2019-06-26 15:40:00,76.67,76.71,76.56,76.59,292523.0,69.4008,69.4371,69.3013,69.3284,292523.0
2019-06-26 15:45:00,76.59,76.59,76.49,76.58,627280.0,69.3284,69.3284,69.2379,69.3194,627280.0
2019-06-26 15:50:00,76.58,76.62,76.56,76.59,320807.0,69.3194,69.3556,69.3013,69.3284,320807.0
2019-06-26 15:55:00,76.6,76.62,76.5,76.51,958067.0,69.3375,69.3556,69.247,69.256,958067.0
2019-06-27 09:30:00,76.6,76.65,76.47,76.58,268942.0,69.3375,69.3827,69.2198,69.3194,268942.0
2019-06-27 09:35:00,76.58,76.72,76.55,76.66,149205.0,69.3194,69.4461,69.2922,69.3918,149205.0
2019-06-27 09:40:00,76.66,76.75,76.64,76.72,47471.0,69.3918,69.4733,69.3737,69.4461,47471.0
2019-06-27 09:45:00,76.72,76.81,76.72,76.78,116978.0,69.4461,69.5276,69.4461,69.5004,116978.0
2019-06-27 09:50:00,76.79,76.87,76.72,76.75,87095.0,69.5095,69.5819,69.4461,69.4733,87095.0
2019-06-27 09:55:00,76.76,76.79,76.7,76.7,36080.0,69.4823,69.5095,69.428,69.428,36080.0
2019-06-27 10:00:00,76.7,76.71,76.54,76.55,73853.0,69.428,69.4371,69.2832,69.2922,73853.0
2019-06-27 10:05:00,76.55,76.55,76.45,76.49,64222.0,69.2922,69.2922,69.2017,69.2379,64222.0
2019-06-27 10:10:00,76.48,76.49,76.39,76.42,48165.0,69.2289,69.2379,69.1474,69.1745,48165.0
2019-06-27 10:15:00,76.42,76.49,76.4,76.48,51616.0,69.1745,69.2379,69.1564,69.2289,51616.0
2019-06-27 10:20:00,76.49,76.53,76.46,76.53,115243.0,69.2379,69.2741,69.2108,69.2741,115243.0
2019-06-27 10:25:00,76.53,76.56,76.49,76.52,120807.0,69.2741,69.3013,69.2379,69.2651,120807.0
2019-06-27 10:30:00,76.52,76.61,76.5,76.54,119088.0,69.2651,69.3465,69.247,69.2832,119088.0
2019-06-27 10:35:00,76.54,76.54,76.45,76.47,43744.0,69.2832,69.2832,69.2017,69.2198,43744.0
2019-06-27 10:40:00,76.47,76.5,76.44,76.48,51671.0,69.2198,69.247,69.1927,69.2289,51671.0
2019-06-27 10:45:00,76.48,76.52,76.4,76.46,42874.0,69.2289,69.2651,69.1564,69.2108,42874.0
2019-06-27 10:50:00,76.47,76.51,76.45,76.49,42684.0,69.2198,69.256,69.2017,69.2379,42684.0
2019-06-27 10:55:00,76.49,76.53,76.44,76.5,59768.0,69.2379,69.2741,69.1927,69.247,59768.0
2019-06-27 11:00:00,76.5,76.5,76.44,76.47,57964.0,69.247,69.247,69.1927,69.2198,57964.0
2019-06-27 11:05:00,76.47,76.53,76.46,76.48,35294.0,69.2198,69.2741,69.2108,69.2289,35294.0
2019-06-27 11:10:00,76.49,76.53,76.46,76.49,23349.0,69.2379,69.2741,69.2108,69.2379,23349.0
2019-06-27 11:15:00,76.48,76.5,76.29,76.4,306597.0,69.2289,69.247,69.0569,69.1564,306597.0
2019-06-27 11:20:00,76.41,76.45,76.34,76.36,206492.0,69.1655,69.2017,69.1021,69.1202,206492.0
2019-06-27 11:25:00,76.36,76.44,76.35,76.39,63184.0,69.1202,69.1927,69.1112,69.1474,63184.0
2019-06-27 11:30:00,76.39,76.43,76.36,76.41,34632.0,69.1474,69.1836,69.1202,69.1655,34632.0
2019-06-27 11:35:00,76.42,76.51,76.4,76.5,46659.0,69.1745,69.256,69.1564,69.247,46659.0
2019-06-27 11:40:00,76.5,76.58,76.5,76.58,54966.0,69.247,69.3194,69.247,69.3194,54966.0
2019-06-27 11:45:00,76.57,76.59,76.52,76.59,68119.0,69.3103,69.3284,69.2651,69.3284,68119.0
2019-06-27 11:50:00,76.59,76.6,76.56,76.56,139506.0,69.3284,69.3375,69.3013,69.3013,139506.0
2019-06-27 11:55:00,76.55,76.55,76.48,76.53,119528.0,69.2922,69.2922,69.2289,69.2741,119528.0
2019-06-27 12:00:00,76.53,76.54,76.5,76.54,25767.0,69.2741,69.2832,69.247,69.2832,25767.0
2019-06-27 12:05:00,76.54,76.6,76.53,76.59,48774.0,69.2832,69.3375,69.2741,69.3284,48774.0
2019-06-27 12:10:00,76.6,76.65,76.59,76.64,60151.0,69.3375,69.3827,69.3284,69.3737,60151.0
2019-06-27 12:15:00,76.64,76.68,76.63,76.66,76723.0,69.3737,69.4099,69.3646,69.3918,76723.0
2019-06-27 12:20:00,76.66,76.68,76.64,76.65,60624.0,69.3918,69.4099,69.3737,69.3827,60624.0
2019-06-27 12:25:00,76.65,76.65,76.61,76.62,32739.0,69.3827,69.3827,69.3465,69.3556,32739.0
2019-06-27 12:30:00,76.62,76.65,76.61,76.65,36625.0,69.3556,69.3827,69.3465,69.3827,36625.0
2019-06-27 12:35:00,76.66,76.68,76.65,76.67,52197.0,69.3918,69.4099,69.3827,69.4008,52197.0
2019-06-27 12:40:00,76.68,76.69,76.62,76.63,44675.0,69.4099,69.4189,69.3556,69.3646,44675.0
2019-06-27 12:45:00,76.62,76.68,76.62,76.67,39263.0,69.3556,69.4099,69.3556,69.4008,39263.0
2019-06-27 12:50:00,76.67,76.7,76.64,76.65,32464.0,69.4008,69.428,69.3737,69.3827,32464.0
2019-06-27 12:55:00,76.65,76.71,76.64,76.68,35044.0,69.3827,69.4371,69.3737,69.4099,35044.0
2019-06-27 13:00:00,76.68,76.69,76.66,76.68,23152.0,69.4099,69.4189,69.3918,69.4099,23152.0
2019-06-27 13:05:00,76.68,76.71,76.67,76.71,112704.0,69.4099,69.4371,69.4008,69.4371,112704.0
2019-06-27 13:10:00,76.7,76.71,76.68,76.69,78235.0,69.428,69.4371,69.4099,69.4189,78235.0
2019-06-27 13:15:00,76.68,76.69,76.64,76.64,26530.0,69.4099,69.4189,69.3737,69.3737,26530.0
2019-06-27 13:20:00,76.64,76.69,76.63,76.69,39410.0,69.3737,69.4189,69.3646,69.4189,39410.0
2019-06-27 13:25:00,76.69,76.71,76.67,76.69,72148.0,69.4189,69.4371,69.4008,69.4189,72148.0
2019-06-27 13:30:00,76.69,76.73,76.68,76.73,32648.0,69.4189,69.4552,69.4099,69.4552,32648.0
2019-06-27 13:35:00,76.73,76.75,76.7,76.72,27428.0,69.4552,69.4733,69.428,69.4461,27428.0
2019-06-27 13:40:00,76.72,76.75,76.69,76.74,32549.0,69.4461,69.4733,69.4189,69.4642,32549.0
2019-06-27 13:45:00,76.74,76.76,76.71,76.73,23803.0,69.4642,69.4823,69.4371,69.4552,23803.0
2019-06-27 13:50:00,76.73,76.76,76.7,76.71,30664.0,69.4552,69.4823,69.428,69.4371,30664.0
2019-06-27 13:55:00,76.72,76.72,76.67,76.68,48370.0,69.4461,69.4461,69.4008,69.4099,48370.0
2019-06-27 14:00:00,76.67,76.71,76.65,76.69,201406.0,69.4008,69.4371,69.3827,69.4189,201406.0
2019-06-27 14:05:00,76.69,76.73,76.67,76.71,62786.0,69.4189,69.4552,69.4008,69.4371,62786.0
2019-06-27 14:10:00,76.72,76.76,76.71,76.73,31423.0,69.4461,69.4823,69.4371,69.4552,31423.0
2019-06-27 14:15:00,76.73,76.75,76.71,76.73,51070.0,69.4552,69.4733,69.4371,69.4552,51070.0
2019-06-27 14:20:00,76.73,76.74,76.71,76.74,30513.0,69.4552,69.4642,69.4371,69.4642,30513.0
2019-06-27 14:25:00,76.74,76.76,76.73,76.75,39995.0,69.4642,69.4823,69.4552,69.4733,39995.0
2019-06-27 14:30:00,76.76,76.78,76.74,76.75,76249.0,69.4823,69.5004,69.4642,69.4733,76249.0
2019-06-27 14:35:00,76.76,76.76,76.74,76.75,121891.0,69.4823,69.4823,69.4642,69.4733,121891.0
2019-06-27 14:40:00,76.74,76.76,76.71,76.73,110253.0,69.4642,69.4823,69.4371,69.4552,110253.0
2019-06-27 14:45:00,76.74,76.76,76.72,76.76,18006.0,69.4642,69.4823,69.4461,69.4823,18006.0
2019-06-27 14:50:00,76.76,76.76,76.73,76.74,46584.0,69.4823,69.4823,69.4552,69.4642,46584.0
2019-06-27 14:55:00,76.74,76.75,76.68,76.69,53139.0,69.4642,69.4733,69.4099,69.4189,53139.0
2019-06-27 15:00:00,76.69,76.74,76.68,76.72,71517.0,69.4189,69.4642,69.4099,69.4461,71517.0
2019-06-27 15:05:00,76.72,76.72,76.68,76.7,40790.0,69.4461,69.4461,69.4099,69.428,40790.0
2019-06-27 15:10:00,76.7,76.71,76.67,76.7,46341.0,69.428,69.4371,69.4008,69.428,46341.0
2019-06-27 15:15:00,76.69,76.71,76.68,76.7,32103.0,69.4189,69.4371,69.4099,69.428,32103.0
2019-06-27 15:20:00,76.7,76.72,76.69,76.69,71591.0,69.428,69.4461,69.4189,69.4189,71591.0
2019-06-27 15:25:00,76.69,76.71,76.67,76.7,75378.0,69.4189,69.4371,69.4008,69.428,75378.0
2019-06-27 15:30:00,76.69,76.69,76.53,76.58,351806.0,69.4189,69.4189,69.2741,69.3194,351806.0
2019-06-27 15:35:00,76.58,76.65,76.54,76.63,423550.0,69.3194,69.3827,69.2832,69.3646,423550.0
2019-06-27 15:40:00,76.63,76.68,76.6,76.67,281653.0,69.3646,69.4099,69.3375,69.4008,281653.0
2019-06-27 15:45:00,76.67,76.7,76.66,76.67,218487.0,69.4008,69.428,69.3918,69.4008,218487.0
2019-06-27 15:50:00,76.67,76.69,76.64,76.65,347108.0,69.4008,69.4189,69.3737,69.3827,347108.0
2019-06-27 15:55:00,76.65,76.68,76.57,76.58,471301.0,69.3827,69.4099,69.3103,69.3194,471301.0
2019-06-28 09:30:00,76.72,76.88,76.72,76.8,82650.0,69.4461,69.5909,69.4461,69.5185,82650.0
2019-06-28 09:35:00,76.81,76.97,76.8,76.96,100861.0,69.5276,69.6724,69.5185,69.6633,100861.0
2019-06-28 09:40:00,76.96,77.06,76.96,77.02,72385.0,69.6633,69.7539,69.6633,69.7177,72385.0
2019-06-28 09:45:00,77.02,77.02,76.87,76.89,128215.0,69.7177,69.7177,69.5819,69.6,128215.0
2019-06-28 09:50:00,76.89,76.9,76.78,76.86,120174.0,69.6,69.609,69.5004,69.5728,120174.0
2019-06-28 09:55:00,76.85,76.88,76.82,76.87,63316.0,69.5638,69.5909,69.5366,69.5819,63316.0
2019-06-28 10:00:00,76.87,76.89,76.82,76.85,143117.0,69.5819,69.6,69.5366,69.5638,143117.0
2019-06-28 10:05:00,76.86,77.0,76.85,76.99,94455.0,69.5728,69.6996,69.5638,69.6905,94455.0
2019-06-28 10:10:00,76.99,77.03,76.94,77.03,131994.0,69.6905,69.7267,69.6452,69.7267,131994.0
2019-06-28 10:15:00,77.02,77.05,76.98,77.03,51129.0,69.7177,69.7448,69.6815,69.7267,51129.0
2019-06-28 10:20:00,77.03,77.03,76.97,77.01,58892.0,69.7267,69.7267,69.6724,69.7086,58892.0
2019-06-28 10:25:00,77.01,77.01,76.95,76.98,71018.0,69.7086,69.7086,69.6543,69.6815,71018.0
2019-06-28 10:30:00,76.99,77.03,76.95,77.0,52847.0,69.6905,69.7267,69.6543,69.6996,52847.0
2019-06-28 10:35:00,77.0,77.07,76.99,77.0,157106.0,69.6996,69.7629,69.6905,69.6996,157106.0
2019-06-28 10:40:00,77.0,77.04,76.97,77.02,58207.0,69.6996,69.7358,69.6724,69.7177,58207.0
2019-06-28 10:45:00,77.02,77.03,77.0,77.02,38254.0,69.7177,69.7267,69.6996,69.7177,38254.0
2019-06-28 10:50:00,77.02,77.07,77.0,77.02,95360.0,69.7177,69.7629,69.6996,69.7177,95360.0
2019-06-28 10:55:00,77.02,77.12,77.01,77.1,42562.0,69.7177,69.8082,69.7086,69.7901,42562.0
2019-06-28 11:00:00,77.09,77.1,77.05,77.06,36249.0,69.781,69.7901,69.7448,69.7539,36249.0
2019-06-28 11:05:00,77.07,77.09,77.04,77.07,37930.0,69.7629,69.781,69.7358,69.7629,37930.0
2019-06-28 11:10:00,77.07,77.08,77.04,77.06,41380.0,69.7629,69.772,69.7358,69.7539,41380.0
2019-06-28 11:15:00,77.07,77.08,77.02,77.06,31677.0,69.7629,69.772,69.7177,69.7539,31677.0
2019-06-28 11:20:00,77.06,77.11,77.05,77.09,46132.0,69.7539,69.7991,69.7448,69.781,46132.0
2019-06-28 11:25:00,77.08,77.17,77.07,77.13,98039.0,69.772,69.8534,69.7629,69.8172,98039.0
2019-06-28 11:30:00,77.12,77.19,77.11,77.18,73706.0,69.8082,69.8715,69.7991,69.8625,73706.0
2019-06-28 11:35:00,77.18,77.19,77.14,77.15,37327.0,69.8625,69.8715,69.8263,69.8353,37327.0
2019-06-28 11:40:00,77.14,77.16,77.13,77.15,40082.0,69.8263,69.8444,69.8172,69.8353,40082.0
2019-06-28 11:45:00,77.15,77.19,77.14,77.16,130691.0,69.8353,69.8715,69.8263,69.8444,130691.0
2019-06-28 11:50:00,77.17,77.21,77.15,77.2,38007.0,69.8534,69.8896,69.8353,69.8806,38007.0
2019-06-28 11:55:00,77.21,77.24,77.17,77.17,57881.0,69.8896,69.9168,69.8534,69.8534,57881.0
2019-06-28 12:00:00,77.16,77.21,77.16,77.2,30453.0,69.8444,69.8896,69.8444,69.8806,30453.0
2019-06-28 12:05:00,77.19,77.22,77.15,77.19,96874.0,69.8715,69.8987,69.8353,69.8715,96874.0
2019-06-28 12:10:00,77.19,77.19,77.18,77.19,215817.0,69.8715,69.8715,69.8625,69.8715,215817.0
2019-06-28 12:15:00,77.19,77.21,77.17,77.21,173280.0,69.8715,69.8896,69.8534,69.8896,173280.0
2019-06-28 12:20:00,77.2,77.32,77.19,77.31,171860.0,69.8806,69.9892,69.8715,69.9802,171860.0
2019-06-28 12:25:00,77.31,77.34,77.3,77.32,70409.0,69.9802,70.0073,69.9711,69.9892,70409.0
2019-06-28 12:30:00,77.31,77.33,77.29,77.31,149202.0,69.9802,69.9983,69.9621,69.9802,149202.0
2019-06-28 12:35:00,77.31,77.32,77.28,77.3,50152.0,69.9802,69.9892,69.953,69.9711,50152.0
2019-06-28 12:40:00,77.3,77.31,77.28,77.3,48345.0,69.9711,69.9802,69.953,69.9711,48345.0
2019-06-28 12:45:00,77.3,77.34,77.29,77.33,75978.0,69.9711,70.0073,69.9621,69.9983,75978.0
2019-06-28 12:50:00,77.33,77.34,77.3,77.31,93986.0,69.9983,70.0073,69.9711,69.9802,93986.0
2019-06-28 12:55:00,77.3,77.32,77.28,77.29,82666.0,69.9711,69.9892,69.953,69.9621,82666.0
2019-06-28 13:00:00,77.29,77.29,77.24,77.26,66987.0,69.9621,69.9621,69.9168,69.9349,66987.0
2019-06-28 13:05:00,77.26,77.26,77.21,77.25,41951.0,69.9349,69.9349,69.8896,69.9259,41951.0
2019-06-28 13:10:00,77.25,77.28,77.24,77.25,190268.0,69.9259,69.953,69.9168,69.9259,190268.0
2019-06-28 13:15:00,77.24,77.27,77.22,77.26,35577.0,69.9168,69.944,69.8987,69.9349,35577.0
2019-06-28 13:20:00,77.26,77.26,77.23,77.23,34420.0,69.9349,69.9349,69.9077,69.9077,34420.0
2019-06-28 13:25:00,77.24,77.27,77.23,77.26,37837.0,69.9168,69.944,69.9077,69.9349,37837.0
2019-06-28 13:30:00,77.26,77.27,77.22,77.23,40443.0,69.9349,69.944,69.8987,69.9077,40443.0
2019-06-28 13:35:00,77.23,77.27,77.22,77.25,52835.0,69.9077,69.944,69.8987,69.9259,52835.0
2019-06-28 13:40:00,77.25,77.26,77.22,77.23,42506.0,69.9259,69.9349,69.8987,69.9077,42506.0
2019-06-28 13:45:00,77.22,77.25,77.2,77.25,117355.0,69.8987,69.9259,69.8806,69.9259,117355.0
2019-06-28 13:50:00,77.25,77.26,77.21,77.22,64911.0,69.9259,69.9349,69.8896,69.8987,64911.0
2019-06-28 13:55:00,77.22,77.24,77.2,77.2,135206.0,69.8987,69.9168,69.8806,69.8806,135206.0
2019-06-28 14:00:00,77.21,77.23,77.2,77.21,55265.0,69.8896,69.9077,69.8806,69.8896,55265.0
2019-06-28 14:05:00,77.22,77.24,77.21,77.22,56632.0,69.8987,69.9168,69.8896,69.8987,56632.0
2019-06-28 14:10:00,77.22,77.24,77.19,77.2,46381.0,69.8987,69.9168,69.8715,69.8806,46381.0
2019-06-28 14:15:00,77.2,77.23,77.19,77.23,49180.0,69.8806,69.9077,69.8715,69.9077,49180.0
2019-06-28 14:20:00,77.23,77.28,77.22,77.23,50167.0,69.9077,69.953,69.8987,69.9077,50167.0
2019-06-28 14:25:00,77.22,77.24,77.21,77.22,52612.0,69.8987,69.9168,69.8896,69.8987,52612.0
2019-06-28 14:30:00,77.22,77.27,77.2,77.27,103062.0,69.8987,69.944,69.8806,69.944,103062.0
2019-06-28 14:35:00,77.27,77.28,77.23,77.25,174603.0,69.944,69.953,69.9077,69.9259,174603.0
2019-06-28 14:40:00,77.25,77.27,77.23,77.24,69707.0,69.9259,69.944,69.9077,69.9168,69707.0
2019-06-28 14:45:00,77.23,77.29,77.23,77.27,176013.0,69.9077,69.9621,69.9077,69.944,176013.0
2019-06-28 14:50:00,77.27,77.28,77.2,77.21,395957.0,69.944,69.953,69.8806,69.8896,395957.0
2019-06-28 14:55:00,77.21,77.24,77.2,77.21,298053.0,69.8896,69.9168,69.8806,69.8896,298053.0
2019-06-28 15:00:00,77.22,77.22,77.19,77.22,135075.0,69.8987,69.8987,69.8715,69.8987,135075.0
2019-06-28 15:05:00,77.21,77.25,77.19,77.24,105766.0,69.8896,69.9259,69.8715,69.9168,105766.0
2019-06-28 15:10:00,77.24,77.25,77.2,77.25,127322.0,69.9168,69.9259,69.8806,69.9259,127322.0
2019-06-28 15:15:00,77.25,77.26,77.21,77.25,77925.0,69.9259,69.9349,69.8896,69.9259,77925.0
2019-06-28 15:20:00,77.25,77.28,77.22,77.23,370440.0,69.9259,69.953,69.8987,69.9077,370440.0
2019-06-28 15:25:00,77.24,77.24,77.21,77.23,226502.0,69.9168,69.9168,69.8896,69.9077,226502.0
2019-06-28 15:30:00,77.23,77.3,77.19,77.28,354380.0,69.9077,69.9711,69.8715,69.953,354380.0
2019-06-28 15:35:00,77.28,77.28,77.23,77.28,189828.0,69.953,69.953,69.9077,69.953,189828.0
2019-06-28 15:40:00,77.28,77.32,77.26,77.27,395769.0,69.953,69.9892,69.9349,69.944,395769.0
2019-06-28 15:45:00,77.27,77.31,77.23,77.31,267827.0,69.944,69.9802,69.9077,69.9802,267827.0
2019-06-28 15:50:00,77.31,77.38,77.29,77.34,752340.0,69.9802,70.0435,69.9621,70.0073,752340.0
2019-06-28 15:55:00,77.34,77.47,77.31,77.34,1449202.0,70.0073,70.125,69.9802,70.0073,1449202.0
2019-07-01 09:30:00,78.05,78.44,78.05,78.16,598254.0,70.65,71.003,70.65,70.7496,598254.0
2019-07-01 09:35:00,78.15,78.2,78.0,78.03,376989.0,70.7405,70.7858,70.6047,70.6319,376989.0
2019-07-01 09:40:00,78.02,78.07,77.94,77.96,166661.0,70.6228,70.6681,70.5504,70.5685,166661.0
2019-07-01 09:45:00,77.96,77.99,77.69,77.73,174501.0,70.5685,70.5957,70.3241,70.3603,174501.0
2019-07-01 09:50:00,77.73,77.77,77.7,77.76,502571.0,70.3603,70.3966,70.3332,70.3875,502571.0
2019-07-01 09:55:00,77.76,77.87,77.74,77.82,231538.0,70.3875,70.4871,70.3694,70.4418,231538.0
2019-07-01 10:00:00,77.83,77.93,77.83,77.91,325951.0,70.4509,70.5414,70.4509,70.5233,325951.0
2019-07-01 10:05:00,77.9,77.97,77.89,77.95,99569.0,70.5142,70.5776,70.5052,70.5595,99569.0
2019-07-01 10:10:00,77.95,77.99,77.92,77.96,682178.0,70.5595,70.5957,70.5323,70.5685,682178.0
2019-07-01 10:15:00,77.96,78.01,77.94,78.0,164798.0,70.5685,70.6138,70.5504,70.6047,164798.0
2019-07-01 10:20:00,78.01,78.05,77.87,77.87,107522.0,70.6138,70.65,70.4871,70.4871,107522.0
2019-07-01 10:25:00,77.87,77.9,77.83,77.85,113840.0,70.4871,70.5142,70.4509,70.469,113840.0
2019-07-01 10:30:00,77.86,77.88,77.72,77.74,151249.0,70.478,70.4961,70.3513,70.3694,151249.0
2019-07-01 10:35:00,77.75,77.83,77.74,77.81,141456.0,70.3784,70.4509,70.3694,70.4328,141456.0
2019-07-01 10:40:00,77.81,77.91,77.8,77.91,150468.0,70.4328,70.5233,70.4237,70.5233,150468.0
2019-07-01 10:45:00,77.9,77.92,77.84,77.85,179016.0,70.5142,70.5323,70.4599,70.469,179016.0
2019-07-01 10:50:00,77.85,77.86,77.79,77.81,114169.0,70.469,70.478,70.4147,70.4328,114169.0
2019-07-01 10:55:00,77.81,77.81,77.74,77.76,94405.0,70.4328,70.4328,70.3694,70.3875,94405.0
2019-07-01 11:00:00,77.76,77.81,77.73,77.75,119353.0,70.3875,70.4328,70.3603,70.3784,119353.0
2019-07-01 11:05:00,77.74,77.75,77.66,77.68,105489.0,70.3694,70.3784,70.297,70.3151,105489.0
2019-07-01 11:10:00,77.68,77.69,77.62,77.62,72598.0,70.3151,70.3241,70.2608,70.2608,72598.0
2019-07-01 11:15:00,77.62,77.71,77.6,77.66,72262.0,70.2608,70.3422,70.2427,70.297,72262.0
2019-07-01 11:20:00,77.66,77.7,77.6,77.61,69733.0,70.297,70.3332,70.2427,70.2517,69733.0
2019-07-01 11:25:00,77.62,77.67,77.59,77.61,37845.0,70.2608,70.306,70.2336,70.2517,37845.0
2019-07-01 11:30:00,77.62,77.72,77.62,77.7,64331.0,70.2608,70.3513,70.2608,70.3332,64331.0
2019-07-01 11:35:00,77.7,77.74,77.68,77.72,33408.0,70.3332,70.3694,70.3151,70.3513,33408.0
2019-07-01 11:40:00,77.72,77.72,77.6,77.61,36751.0,70.3513,70.3513,70.2427,70.2517,36751.0
2019-07-01 11:45:00,77.61,77.66,77.58,77.61,52402.0,70.2517,70.297,70.2246,70.2517,52402.0
2019-07-01 11:50:00,77.62,77.68,77.61,77.62,35303.0,70.2608,70.3151,70.2517,70.2608,35303.0
2019-07-01 11:55:00,77.63,77.67,77.62,77.63,44087.0,70.2698,70.306,70.2608,70.2698,44087.0
2019-07-01 12:00:00,77.64,77.66,77.63,77.65,24971.0,70.2789,70.297,70.2698,70.2879,24971.0
2019-07-01 12:05:00,77.65,77.67,77.61,77.65,44670.0,70.2879,70.306,70.2517,70.2879,44670.0
2019-07-01 12:10:00,77.65,77.7,77.65,77.7,42100.0,70.2879,70.3332,70.2879,70.3332,42100.0
2019-07-01 12:15:00,77.7,77.71,77.62,77.62,58616.0,70.3332,70.3422,70.2608,70.2608,58616.0
2019-07-01 12:20:00,77.63,77.64,77.6,77.61,145944.0,70.2698,70.2789,70.2427,70.2517,145944.0
2019-07-01 12:25:00,77.6,77.61,77.55,77.59,27365.0,70.2427,70.2517,70.1974,70.2336,27365.0
2019-07-01 12:30:00,77.59,77.61,77.57,77.59,23454.0,70.2336,70.2517,70.2155,70.2336,23454.0
2019-07-01 12:35:00,77.6,77.62,77.58,77.58,44967.0,70.2427,70.2608,70.2246,70.2246,44967.0
2019-07-01 12:40:00,77.59,77.62,77.58,77.61,198417.0,70.2336,70.2608,70.2246,70.2517,198417.0
2019-07-01 12:45:00,77.6,77.62,77.58,77.59,42030.0,70.2427,70.2608,70.2246,70.2336,42030.0
2019-07-01 12:50:00,77.6,77.61,77.53,77.54,39919.0,70.2427,70.2517,70.1793,70.1884,39919.0
2019-07-01 12:55:00,77.54,77.55,77.5,77.51,71803.0,70.1884,70.1974,70.1522,70.1612,71803.0
2019-07-01 13:00:00,77.52,77.55,77.49,77.5,34425.0,70.1703,70.1974,70.1431,70.1522,34425.0
2019-07-01 13:05:00,77.51,77.56,77.5,77.55,51080.0,70.1612,70.2065,70.1522,70.1974,51080.0
2019-07-01 13:10:00,77.56,77.56,77.38,77.41,125086.0,70.2065,70.2065,70.0435,70.0707,125086.0
2019-07-01 13:15:00,77.41,77.41,77.3,77.34,121882.0,70.0707,70.0707,69.9711,70.0073,121882.0
2019-07-01 13:20:00,77.34,77.35,77.29,77.33,67607.0,70.0073,70.0164,69.9621,69.9983,67607.0
2019-07-01 13:25:00,77.33,77.37,77.33,77.36,47500.0,69.9983,70.0345,69.9983,70.0254,47500.0
2019-07-01 13:30:00,77.36,77.36,77.27,77.29,57407.0,70.0254,70.0254,69.944,69.9621,57407.0
2019-07-01 13:35:00,77.29,77.35,77.29,77.3,127206.0,69.9621,70.0164,69.9621,69.9711,127206.0
2019-07-01 13:40:00,77.3,77.31,77.25,77.27,64667.0,69.9711,69.9802,69.9259,69.944,64667.0
2019-07-01 13:45:00,77.27,77.32,77.26,77.29,57629.0,69.944,69.9892,69.9349,69.9621,57629.0
2019-07-01 13:50:00,77.3,77.3,77.25,77.28,36481.0,69.9711,69.9711,69.9259,69.953,36481.0
2019-07-01 13:55:00,77.28,77.33,77.27,77.31,29478.0,69.953,69.9983,69.944,69.9802,29478.0
2019-07-01 14:00:00,77.31,77.31,77.2,77.23,39627.0,69.9802,69.9802,69.8806,69.9077,39627.0
2019-07-01 14:05:00,77.23,77.24,77.19,77.21,51950.0,69.9077,69.9168,69.8715,69.8896,51950.0
2019-07-01 14:10:00,77.2,77.28,77.17,77.27,76948.0,69.8806,69.953,69.8534,69.944,76948.0
2019-07-01 14:15:00,77.26,77.27,77.22,77.23,41851.0,69.9349,69.944,69.8987,69.9077,41851.0
2019-07-01 14:20:00,77.24,77.25,77.21,77.22,30144.0,69.9168,69.9259,69.8896,69.8987,30144.0
2019-07-01 14:25:00,77.23,77.24,77.16,77.2,45313.0,69.9077,69.9168,69.8444,69.8806,45313.0
2019-07-01 14:30:00,77.19,77.26,77.17,77.26,49952.0,69.8715,69.9349,69.8534,69.9349,49952.0
2019-07-01 14:35:00,77.26,77.27,77.21,77.24,48447.0,69.9349,69.944,69.8896,69.9168,48447.0
2019-07-01 14:40:00,77.24,77.29,77.23,77.29,53434.0,69.9168,69.9621,69.9077,69.9621,53434.0
2019-07-01 14:45:00,77.28,77.3,77.27,77.3,43052.0,69.953,69.9711,69.944,69.9711,43052.0
2019-07-01 14:50:00,77.3,77.31,77.28,77.3,27960.0,69.9711,69.9802,69.953,69.9711,27960.0
2019-07-01 14:55:00,77.31,77.31,77.24,77.26,34789.0,69.9802,69.9802,69.9168,69.9349,34789.0
2019-07-01 15:00:00,77.26,77.34,77.25,77.33,73306.0,69.9349,70.0073,69.9259,69.9983,73306.0
2019-07-01 15:05:00,77.33,77.36,77.33,77.36,40030.0,69.9983,70.0254,69.9983,70.0254,40030.0
2019-07-01 15:10:00,77.35,77.46,77.34,77.44,64136.0,70.0164,70.1159,70.0073,70.0978,64136.0
2019-07-01 15:15:00,77.45,77.46,77.42,77.45,135396.0,70.1069,70.1159,70.0797,70.1069,135396.0
2019-07-01 15:20:00,77.45,77.5,77.44,77.49,104062.0,70.1069,70.1522,70.0978,70.1431,104062.0
2019-07-01 15:25:00,77.5,77.5,77.44,77.46,82248.0,70.1522,70.1522,70.0978,70.1159,82248.0
2019-07-01 15:30:00,77.46,77.51,77.46,77.47,77056.0,70.1159,70.1612,70.1159,70.125,77056.0
2019-07-01 15:35:00,77.48,77.52,77.47,77.52,167097.0,70.134,70.1703,70.125,70.1703,167097.0
2019-07-01 15:40:00,77.52,77.55,77.49,77.51,85235.0,70.1703,70.1974,70.1431,70.1612,85235.0
2019-07-01 15:45:00,77.5,77.54,77.47,77.54,348484.0,70.1522,70.1884,70.125,70.1884,348484.0
2019-07-01 15:50:00,77.54,77.58,77.5,77.57,273044.0,70.1884,70.2246,70.1522,70.2155,273044.0
2019-07-01 15:55:00,77.57,77.59,77.46,77.55,626835.0,70.2155,70.2336,70.1159,70.1974,626835.0
2019-07-02 09:30:00,77.57,77.62,77.36,77.45,180567.0,70.2155,70.2608,70.0254,70.1069,180567.0
2019-07-02 09:35:00,77.45,77.61,77.44,77.61,168655.0,70.1069,70.2517,70.0978,70.2517,168655.0
2019-07-02 09:40:00,77.61,77.63,77.51,77.54,86450.0,70.2517,70.2698,70.1612,70.1884,86450.0
2019-07-02 09:45:00,77.54,77.55,77.36,77.43,99612.0,70.1884,70.1974,70.0254,70.0888,99612.0
2019-07-02 09:50:00,77.43,77.44,77.34,77.35,109548.0,70.0888,70.0978,70.0073,70.0164,109548.0
2019-07-02 09:55:00,77.36,77.42,77.31,77.35,63269.0,70.0254,70.0797,69.9802,70.0164,63269.0
2019-07-02 10:00:00,77.36,77.47,77.33,77.46,124909.0,70.0254,70.125,69.9983,70.1159,124909.0
2019-07-02 10:05:00,77.45,77.49,77.43,77.46,60582.0,70.1069,70.1431,70.0888,70.1159,60582.0
2019-07-02 10:10:00,77.46,77.53,77.46,77.51,109212.0,70.1159,70.1793,70.1159,70.1612,109212.0
2019-07-02 10:15:00,77.52,77.56,77.49,77.51,56879.0,70.1703,70.2065,70.1431,70.1612,56879.0
2019-07-02 10:20:00,77.52,77.53,77.48,77.52,90251.0,70.1703,70.1793,70.134,70.1703,90251.0
2019-07-02 10:25:00,77.52,77.62,77.52,77.62,90778.0,70.1703,70.2608,70.1703,70.2608,90778.0
2019-07-02 10:30:00,77.62,77.68,77.6,77.63,109637.0,70.2608,70.3151,70.2427,70.2698,109637.0
2019-07-02 10:35:00,77.63,77.64,77.57,77.58,85925.0,70.2698,70.2789,70.2155,70.2246,85925.0
2019-07-02 10:40:00,77.57,77.57,77.52,77.52,116229.0,70.2155,70.2155,70.1703,70.1703,116229.0
2019-07-02 10:45:00,77.52,77.57,77.51,77.55,68307.0,70.1703,70.2155,70.1612,70.1974,68307.0
2019-07-02 10:50:00,77.55,77.65,77.54,77.64,197594.0,70.1974,70.2879,70.1884,70.2789,197594.0
2019-07-02 10:55:00,77.64,77.64,77.58,77.59,87990.0,70.2789,70.2789,70.2246,70.2336,87990.0
2019-07-02 11:00:00,77.6,77.64,77.59,77.63,103478.0,70.2427,70.2789,70.2336,70.2698,103478.0
2019-07-02 11:05:00,77.63,77.65,77.59,77.59,46618.0,70.2698,70.2879,70.2336,70.2336,46618.0
2019-07-02 11:10:00,77.59,77.61,77.55,77.56,64699.0,70.2336,70.2517,70.1974,70.2065,64699.0
2019-07-02 11:15:00,77.56,77.6,77.54,77.55,82850.0,70.2065,70.2427,70.1884,70.1974,82850.0
2019-07-02 11:20:00,77.55,77.58,77.51,77.52,76967.0,70.1974,70.2246,70.1612,70.1703,76967.0
2019-07-02 11:25:00,77.52,77.55,77.52,77.53,62965.0,70.1703,70.1974,70.1703,70.1793,62965.0
2019-07-02 11:30:00,77.53,77.54,77.43,77.44,50317.0,70.1793,70.1884,70.0888,70.0978,50317.0
2019-07-02 11:35:00,77.43,77.46,77.37,77.37,87981.0,70.0888,70.1159,70.0345,70.0345,87981.0
2019-07-02 11:40:00,77.36,77.45,77.33,77.4,179253.0,70.0254,70.1069,69.9983,70.0616,179253.0
2019-07-02 11:45:00,77.4,77.45,77.39,77.44,81815.0,70.0616,70.1069,70.0526,70.0978,81815.0
2019-07-02 11:50:00,77.43,77.44,77.37,77.4,46384.0,70.0888,70.0978,70.0345,70.0616,46384.0
2019-07-02 11:55:00,77.41,77.42,77.37,77.42,47132.0,70.0707,70.0797,70.0345,70.0797,47132.0
2019-07-02 12:00:00,77.41,77.43,77.33,77.34,53314.0,70.0707,70.0888,69.9983,70.0073,53314.0
2019-07-02 12:05:00,77.33,77.41,77.33,77.38,60176.0,69.9983,70.0707,69.9983,70.0435,60176.0
2019-07-02 12:10:00,77.39,77.41,77.36,77.38,74171.0,70.0526,70.0707,70.0254,70.0435,74171.0
2019-07-02 12:15:00,77.37,77.4,77.35,77.37,56151.0,70.0345,70.0616,70.0164,70.0345,56151.0
2019-07-02 12:20:00,77.36,77.4,77.35,77.38,36878.0,70.0254,70.0616,70.0164,70.0435,36878.0
2019-07-02 12:25:00,77.37,77.38,77.24,77.24,66034.0,70.0345,70.0435,69.9168,69.9168,66034.0
2019-07-02 12:30:00,77.24,77.28,77.21,77.23,189040.0,69.9168,69.953,69.8896,69.9077,189040.0
2019-07-02 12:35:00,77.23,77.31,77.22,77.29,76600.0,69.9077,69.9802,69.8987,69.9621,76600.0
2019-07-02 12:40:00,77.29,77.29,77.22,77.25,67178.0,69.9621,69.9621,69.8987,69.9259,67178.0
2019-07-02 12:45:00,77.25,77.27,77.22,77.25,94532.0,69.9259,69.944,69.8987,69.9259,94532.0
2019-07-02 12:50:00,77.26,77.27,77.24,77.25,77327.0,69.9349,69.944,69.9168,69.9259,77327.0
2019-07-02 12:55:00,77.25,77.28,77.22,77.26,182373.0,69.9259,69.953,69.8987,69.9349,182373.0
2019-07-02 13:00:00,77.26,77.28,77.22,77.26,52029.0,69.9349,69.953,69.8987,69.9349,52029.0
2019-07-02 13:05:00,77.26,77.31,77.26,77.29,26477.0,69.9349,69.9802,69.9349,69.9621,26477.0
2019-07-02 13:10:00,77.29,77.32,77.28,77.3,32569.0,69.9621,69.9892,69.953,69.9711,32569.0
2019-07-02 13:15:00,77.3,77.31,77.27,77.3,35817.0,69.9711,69.9802,69.944,69.9711,35817.0
2019-07-02 13:20:00,77.29,77.34,77.28,77.33,71598.0,69.9621,70.0073,69.953,69.9983,71598.0
2019-07-02 13:25:00,77.33,77.35,77.29,77.29,70880.0,69.9983,70.0164,69.9621,69.9621,70880.0
2019-07-02 13:30:00,77.3,77.32,77.25,77.3,90440.0,69.9711,69.9892,69.9259,69.9711,90440.0
2019-07-02 13:35:00,77.31,77.32,77.29,77.3,29144.0,69.9802,69.9892,69.9621,69.9711,29144.0
2019-07-02 13:40:00,77.29,77.3,77.25,77.28,114742.0,69.9621,69.9711,69.9259,69.953,114742.0
2019-07-02 13:45:00,77.27,77.33,77.27,77.32,30853.0,69.944,69.9983,69.944,69.9892,30853.0
2019-07-02 13:50:00,77.32,77.35,77.31,77.32,39136.0,69.9892,70.0164,69.9802,69.9892,39136.0
2019-07-02 13:55:00,77.31,77.33,77.29,77.31,28406.0,69.9802,69.9983,69.9621,69.9802,28406.0
2019-07-02 14:00:00,77.31,77.34,77.29,77.34,43323.0,69.9802,70.0073,69.9621,70.0073,43323.0
2019-07-02 14:05:00,77.33,77.33,77.28,77.32,93959.0,69.9983,69.9983,69.953,69.9892,93959.0
2019-07-02 14:10:00,77.32,77.34,77.29,77.31,343469.0,69.9892,70.0073,69.9621,69.9802,343469.0
2019-07-02 14:15:00,77.3,77.34,77.29,77.31,52094.0,69.9711,70.0073,69.9621,69.9802,52094.0
2019-07-02 14:20:00,77.31,77.33,77.29,77.3,33276.0,69.9802,69.9983,69.9621,69.9711,33276.0
2019-07-02 14:25:00,77.3,77.32,77.3,77.31,44449.0,69.9711,69.9892,69.9711,69.9802,44449.0
2019-07-02 14:30:00,77.31,77.34,77.3,77.33,59821.0,69.9802,70.0073,69.9711,69.9983,59821.0
2019-07-02 14:35:00,77.33,77.33,77.28,77.28,49236.0,69.9983,69.9983,69.953,69.953,49236.0
2019-07-02 14:40:00,77.28,77.34,77.28,77.33,52916.0,69.953,70.0073,69.953,69.9983,52916.0
2019-07-02 14:45:00,77.32,77.33,77.29,77.29,56928.0,69.9892,69.9983,69.9621,69.9621,56928.0
2019-07-02 14:50:00,77.29,77.29,77.22,77.24,59566.0,69.9621,69.9621,69.8987,69.9168,59566.0
2019-07-02 14:55:00,77.24,77.28,77.22,77.25,83147.0,69.9168,69.953,69.8987,69.9259,83147.0
2019-07-02 15:00:00,77.24,77.31,77.23,77.3,92287.0,69.9168,69.9802,69.9077,69.9711,92287.0
2019-07-02 15:05:00,77.3,77.34,77.29,77.32,72751.0,69.9711,70.0073,69.9621,69.9892,72751.0
2019-07-02 15:10:00,77.33,77.35,77.22,77.25,217777.0,69.9983,70.0164,69.8987,69.9259,217777.0
2019-07-02 15:15:00,77.26,77.32,77.26,77.27,291054.0,69.9349,69.9892,69.9349,69.944,291054.0
2019-07-02 15:20:00,77.28,77.3,77.26,77.29,309830.0,69.953,69.9711,69.9349,69.9621,309830.0
2019-07-02 15:25:00,77.29,77.32,77.26,77.27,102437.0,69.9621,69.9892,69.9349,69.944,102437.0
2019-07-02 15:30:00,77.26,77.38,77.26,77.36,350219.0,69.9349,70.0435,69.9349,70.0254,350219.0
2019-07-02 15:35:00,77.36,77.4,77.36,77.39,93681.0,70.0254,70.0616,70.0254,70.0526,93681.0
2019-07-02 15:40:00,77.4,77.41,77.35,77.37,71540.0,70.0616,70.0707,70.0164,70.0345,71540.0
2019-07-02 15:45:00,77.36,77.4,77.32,77.33,505848.0,70.0254,70.0616,69.9892,69.9983,505848.0
2019-07-02 15:50:00,77.33,77.35,77.31,77.34,378519.0,69.9983,70.0164,69.9802,70.0073,378519.0
2019-07-02 15:55:00,77.35,77.43,77.34,77.42,400462.0,70.0164,70.0888,70.0073,70.0797,400462.0
2019-07-03 09:30:00,77.59,77.64,77.44,77.48,156688.0,70.2336,70.2789,70.0978,70.134,156688.0
2019-07-03 09:35:00,77.46,77.57,77.46,77.55,228726.0,70.1159,70.2155,70.1159,70.1974,228726.0
2019-07-03 09:40:00,77.56,77.58,77.49,77.49,603219.0,70.2065,70.2246,70.1431,70.1431,603219.0
2019-07-03 09:45:00,77.48,77.56,77.43,77.44,124746.0,70.134,70.2065,70.0888,70.0978,124746.0
2019-07-03 09:50:00,77.45,77.48,77.36,77.47,53219.0,70.1069,70.134,70.0254,70.125,53219.0
2019-07-03 09:55:00,77.48,77.51,77.43,77.44,65496.0,70.134,70.1612,70.0888,70.0978,65496.0
2019-07-03 10:00:00,77.44,77.46,77.4,77.42,55540.0,70.0978,70.1159,70.0616,70.0797,55540.0
2019-07-03 10:05:00,77.41,77.44,77.4,77.43,68531.0,70.0707,70.0978,70.0616,70.0888,68531.0
2019-07-03 10:10:00,77.43,77.45,77.4,77.43,82753.0,70.0888,70.1069,70.0616,70.0888,82753.0
2019-07-03 10:15:00,77.43,77.5,77.42,77.48,31350.0,70.0888,70.1522,70.0797,70.134,31350.0
2019-07-03 10:20:00,77.49,77.52,77.47,77.48,48706.0,70.1431,70.1703,70.125,70.134,48706.0
2019-07-03 10:25:00,77.48,77.5,77.42,77.49,128039.0,70.134,70.1522,70.0797,70.1431,128039.0
2019-07-03 10:30:00,77.49,77.53,77.46,77.51,460982.0,70.1431,70.1793,70.1159,70.1612,460982.0
2019-07-03 10:35:00,77.51,77.62,77.51,77.61,310475.0,70.1612,70.2608,70.1612,70.2517,310475.0
2019-07-03 10:40:00,77.61,77.63,77.59,77.59,82744.0,70.2517,70.2698,70.2336,70.2336,82744.0
2019-07-03 10:45:00,77.61,77.61,77.56,77.58,105399.0,70.2517,70.2517,70.2065,70.2246,105399.0
2019-07-03 10:50:00,77.58,77.61,77.55,77.56,75511.0,70.2246,70.2517,70.1974,70.2065,75511.0
2019-07-03 10:55:00,77.56,77.56,77.48,77.51,70153.0,70.2065,70.2065,70.134,70.1612,70153.0
2019-07-03 11:00:00,77.51,77.56,77.5,77.55,135397.0,70.1612,70.2065,70.1522,70.1974,135397.0
2019-07-03 11:05:00,77.54,77.55,77.45,77.47,49191.0,70.1884,70.1974,70.1069,70.125,49191.0
2019-07-03 11:10:00,77.47,77.47,77.42,77.45,31646.0,70.125,70.125,70.0797,70.1069,31646.0
2019-07-03 11:15:00,77.45,77.45,77.41,77.43,70464.0,70.1069,70.1069,70.0707,70.0888,70464.0
2019-07-03 11:20:00,77.43,77.48,77.42,77.47,28856.0,70.0888,70.134,70.0797,70.125,28856.0
2019-07-03 11:25:00,77.47,77.5,77.46,77.49,49680.0,70.125,70.1522,70.1159,70.1431,49680.0
2019-07-03 11:30:00,77.49,77.58,77.47,77.57,32340.0,70.1431,70.2246,70.125,70.2155,32340.0
2019-07-03 11:35:00,77.57,77.65,77.56,77.63,40318.0,70.2155,70.2879,70.2065,70.2698,40318.0
2019-07-03 11:40:00,77.64,77.66,77.62,77.65,52308.0,70.2789,70.297,70.2608,70.2879,52308.0
2019-07-03 11:45:00,77.64,77.67,77.62,77.64,63556.0,70.2789,70.306,70.2608,70.2789,63556.0
2019-07-03 11:50:00,77.65,77.65,77.62,77.65,115738.0,70.2879,70.2879,70.2608,70.2879,115738.0
2019-07-03 11:55:00,77.65,77.68,77.63,77.66,42096.0,70.2879,70.3151,70.2698,70.297,42096.0
2019-07-03 12:00:00,77.67,77.71,77.65,77.7,26298.0,70.306,70.3422,70.2879,70.3332,26298.0
2019-07-03 12:05:00,77.7,77.71,77.66,77.67,34366.0,70.3332,70.3422,70.297,70.306,34366.0
2019-07-03 12:10:00,77.68,77.69,77.65,77.66,43705.0,70.3151,70.3241,70.2879,70.297,43705.0
2019-07-03 12:15:00,77.66,77.67,77.63,77.64,46592.0,70.297,70.306,70.2698,70.2789,46592.0
2019-07-03 12:20:00,77.64,77.64,77.61,77.63,37943.0,70.2789,70.2789,70.2517,70.2698,37943.0
2019-07-03 12:25:00,77.63,77.69,77.63,77.67,46116.0,70.2698,70.3241,70.2698,70.306,46116.0
2019-07-03 12:30:00,77.68,77.74,77.67,77.73,51363.0,70.3151,70.3694,70.306,70.3603,51363.0
2019-07-03 12:35:00,77.73,77.76,77.71,77.75,156715.0,70.3603,70.3875,70.3422,70.3784,156715.0
2019-07-03 12:40:00,77.75,77.76,77.72,77.73,76831.0,70.3784,70.3875,70.3513,70.3603,76831.0
2019-07-03 12:45:00,77.73,77.74,77.7,77.72,105440.0,70.3603,70.3694,70.3332,70.3513,105440.0
2019-07-03 12:50:00,77.72,77.79,77.72,77.78,138143.0,70.3513,70.4147,70.3513,70.4056,138143.0
2019-07-03 12:55:00,77.78,77.85,77.78,77.82,448867.0,70.4056,70.469,70.4056,70.4418,448867.0
2019-07-05 09:30:00,77.33,77.46,77.22,77.23,180502.0,69.9983,70.1159,69.8987,69.9077,180502.0
2019-07-05 09:35:00,77.23,77.25,77.14,77.21,92578.0,69.9077,69.9259,69.8263,69.8896,92578.0
2019-07-05 09:40:00,77.21,77.21,77.06,77.08,73940.0,69.8896,69.8896,69.7539,69.772,73940.0
2019-07-05 09:45:00,77.08,77.24,77.05,77.24,52151.0,69.772,69.9168,69.7448,69.9168,52151.0
2019-07-05 09:50:00,77.24,77.27,77.18,77.23,48598.0,69.9168,69.944,69.8625,69.9077,48598.0
2019-07-05 09:55:00,77.22,77.22,77.13,77.18,49479.0,69.8987,69.8987,69.8172,69.8625,49479.0
2019-07-05 10:00:00,77.19,77.21,77.13,77.19,51767.0,69.8715,69.8896,69.8172,69.8715,51767.0
2019-07-05 10:05:00,77.18,77.23,77.15,77.2,35291.0,69.8625,69.9077,69.8353,69.8806,35291.0
2019-07-05 10:10:00,77.2,77.2,77.09,77.09,73587.0,69.8806,69.8806,69.781,69.781,73587.0
2019-07-05 10:15:00,77.08,77.1,77.0,77.07,73289.0,69.772,69.7901,69.6996,69.7629,73289.0
2019-07-05 10:20:00,77.07,77.07,76.95,76.95,55208.0,69.7629,69.7629,69.6543,69.6543,55208.0
2019-07-05 10:25:00,76.95,76.98,76.87,76.91,73639.0,69.6543,69.6815,69.5819,69.6181,73639.0
2019-07-05 10:30:00,76.91,76.91,76.84,76.84,30152.0,69.6181,69.6181,69.5547,69.5547,30152.0
2019-07-05 10:35:00,76.84,76.84,76.63,76.64,175670.0,69.5547,69.5547,69.3646,69.3737,175670.0
2019-07-05 10:40:00,76.63,76.64,76.48,76.48,246498.0,69.3646,69.3737,69.2289,69.2289,246498.0
2019-07-05 10:45:00,76.48,76.59,76.45,76.58,239280.0,69.2289,69.3284,69.2017,69.3194,239280.0
2019-07-05 10:50:00,76.58,76.68,76.58,76.66,50591.0,69.3194,69.4099,69.3194,69.3918,50591.0
2019-07-05 10:55:00,76.66,76.71,76.57,76.69,111937.0,69.3918,69.4371,69.3103,69.4189,111937.0
2019-07-05 11:00:00,76.69,76.72,76.63,76.69,82329.0,69.4189,69.4461,69.3646,69.4189,82329.0
2019-07-05 11:05:00,76.69,76.8,76.68,76.79,51102.0,69.4189,69.5185,69.4099,69.5095,51102.0
2019-07-05 11:10:00,76.8,76.87,76.78,76.85,113291.0,69.5185,69.5819,69.5004,69.5638,113291.0
2019-07-05 11:15:00,76.85,76.91,76.85,76.89,59707.0,69.5638,69.6181,69.5638,69.6,59707.0
2019-07-05 11:20:00,76.88,76.89,76.83,76.84,47770.0,69.5909,69.6,69.5457,69.5547,47770.0
2019-07-05 11:25:00,76.84,76.93,76.84,76.9,49649.0,69.5547,69.6362,69.5547,69.609,49649.0
2019-07-05 11:30:00,76.9,76.98,76.9,76.97,57771.0,69.609,69.6815,69.609,69.6724,57771.0
2019-07-05 11:35:00,76.97,77.06,76.96,77.05,22617.0,69.6724,69.7539,69.6633,69.7448,22617.0
2019-07-05 11:40:00,77.06,77.06,76.94,76.95,180655.0,69.7539,69.7539,69.6452,69.6543,180655.0
2019-07-05 11:45:00,76.95,76.97,76.88,76.97,51632.0,69.6543,69.6724,69.5909,69.6724,51632.0
2019-07-05 11:50:00,76.98,77.04,76.97,76.98,29485.0,69.6815,69.7358,69.6724,69.6815,29485.0
2019-07-05 11:55:00,76.98,77.06,76.98,77.06,66023.0,69.6815,69.7539,69.6815,69.7539,66023.0
2019-07-05 12:00:00,77.07,77.09,77.02,77.03,60061.0,69.7629,69.781,69.7177,69.7267,60061.0
2019-07-05 12:05:00,77.03,77.07,77.0,77.06,30292.0,69.7267,69.7629,69.6996,69.7539,30292.0
2019-07-05 12:10:00,77.06,77.13,77.05,77.13,29149.0,69.7539,69.8172,69.7448,69.8172,29149.0
2019-07-05 12:15:00,77.13,77.21,77.12,77.2,45657.0,69.8172,69.8896,69.8082,69.8806,45657.0
2019-07-05 12:20:00,77.2,77.21,77.15,77.2,80813.0,69.8806,69.8896,69.8353,69.8806,80813.0
2019-07-05 12:25:00,77.2,77.21,77.15,77.17,20388.0,69.8806,69.8896,69.8353,69.8534,20388.0
2019-07-05 12:30:00,77.18,77.24,77.17,77.23,21177.0,69.8625,69.9168,69.8534,69.9077,21177.0
2019-07-05 12:35:00,77.23,77.28,77.23,77.26,22268.0,69.9077,69.953,69.9077,69.9349,22268.0
2019-07-05 12:40:00,77.26,77.27,77.24,77.26,47453.0,69.9349,69.944,69.9168,69.9349,47453.0
2019-07-05 12:45:00,77.27,77.27,77.24,77.24,21498.0,69.944,69.944,69.9168,69.9168,21498.0
2019-07-05 12:50:00,77.25,77.3,77.25,77.3,30099.0,69.9259,69.9711,69.9259,69.9711,30099.0
2019-07-05 12:55:00,77.3,77.3,77.23,77.25,20253.0,69.9711,69.9711,69.9077,69.9259,20253.0
2019-07-05 13:00:00,77.26,77.3,77.25,77.29,32162.0,69.9349,69.9711,69.9259,69.9621,32162.0
2019-07-05 13:05:00,77.31,77.34,77.3,77.31,25121.0,69.9802,70.0073,69.9711,69.9802,25121.0
2019-07-05 13:10:00,77.31,77.32,77.27,77.29,18956.0,69.9802,69.9892,69.944,69.9621,18956.0
2019-07-05 13:15:00,77.28,77.3,77.28,77.29,13546.0,69.953,69.9711,69.953,69.9621,13546.0
2019-07-05 13:20:00,77.27,77.34,77.26,77.32,40060.0,69.944,70.0073,69.9349,69.9892,40060.0
2019-07-05 13:25:00,77.32,77.32,77.29,77.31,12934.0,69.9892,69.9892,69.9621,69.9802,12934.0
2019-07-05 13:30:00,77.32,77.38,77.32,77.37,16851.0,69.9892,70.0435,69.9892,70.0345,16851.0
2019-07-05 13:35:00,77.38,77.4,77.36,77.38,13305.0,70.0435,70.0616,70.0254,70.0435,13305.0
2019-07-05 13:40:00,77.38,77.41,77.37,77.4,62403.0,70.0435,70.0707,70.0345,70.0616,62403.0
2019-07-05 13:45:00,77.4,77.41,77.36,77.38,23479.0,70.0616,70.0707,70.0254,70.0435,23479.0
2019-07-05 13:50:00,77.38,77.39,77.32,77.34,42072.0,70.0435,70.0526,69.9892,70.0073,42072.0
2019-07-05 13:55:00,77.34,77.35,77.31,77.34,16040.0,70.0073,70.0164,69.9802,70.0073,16040.0
2019-07-05 14:00:00,77.35,77.41,77.34,77.39,21358.0,70.0164,70.0707,70.0073,70.0526,21358.0
2019-07-05 14:05:00,77.39,77.39,77.31,77.33,16754.0,70.0526,70.0526,69.9802,69.9983,16754.0
2019-07-05 14:10:00,77.31,77.33,77.27,77.28,12429.0,69.9802,69.9983,69.944,69.953,12429.0
2019-07-05 14:15:00,77.29,77.31,77.26,77.3,24491.0,69.9621,69.9802,69.9349,69.9711,24491.0
2019-07-05 14:20:00,77.3,77.32,77.28,77.3,29685.0,69.9711,69.9892,69.953,69.9711,29685.0
2019-07-05 14:25:00,77.3,77.31,77.29,77.31,15083.0,69.9711,69.9802,69.9621,69.9802,15083.0
2019-07-05 14:30:00,77.31,77.38,77.31,77.36,20660.0,69.9802,70.0435,69.9802,70.0254,20660.0
2019-07-05 14:35:00,77.36,77.44,77.35,77.41,18344.0,70.0254,70.0978,70.0164,70.0707,18344.0
2019-07-05 14:40:00,77.41,77.42,77.36,77.39,29720.0,70.0707,70.0797,70.0254,70.0526,29720.0
2019-07-05 14:45:00,77.39,77.42,77.38,77.41,9402.0,70.0526,70.0797,70.0435,70.0707,9402.0
2019-07-05 14:50:00,77.41,77.42,77.39,77.41,32844.0,70.0707,70.0797,70.0526,70.0707,32844.0
2019-07-05 14:55:00,77.41,77.41,77.37,77.4,9856.0,70.0707,70.0707,70.0345,70.0616,9856.0
2019-07-05 15:00:00,77.4,77.4,77.33,77.34,34763.0,70.0616,70.0616,69.9983,70.0073,34763.0
2019-07-05 15:05:00,77.33,77.38,77.32,77.38,19311.0,69.9983,70.0435,69.9892,70.0435,19311.0
2019-07-05 15:10:00,77.39,77.39,77.3,77.35,44163.0,70.0526,70.0526,69.9711,70.0164,44163.0
2019-07-05 15:15:00,77.36,77.37,77.32,77.34,38473.0,70.0254,70.0345,69.9892,70.0073,38473.0
2019-07-05 15:20:00,77.34,77.41,77.33,77.41,23310.0,70.0073,70.0707,69.9983,70.0707,23310.0
2019-07-05 15:25:00,77.4,77.41,77.35,77.41,28181.0,70.0616,70.0707,70.0164,70.0707,28181.0
2019-07-05 15:30:00,77.41,77.45,77.36,77.38,113801.0,70.0707,70.1069,70.0254,70.0435,113801.0
2019-07-05 15:35:00,77.38,77.41,77.36,77.37,62436.0,70.0435,70.0707,70.0254,70.0345,62436.0
2019-07-05 15:40:00,77.37,77.39,77.35,77.37,44813.0,70.0345,70.0526,70.0164,70.0345,44813.0
2019-07-05 15:45:00,77.37,77.41,77.36,77.39,44168.0,70.0345,70.0707,70.0254,70.0526,44168.0
2019-07-05 15:50:00,77.39,77.39,77.31,77.34,259887.0,70.0526,70.0526,69.9802,70.0073,259887.0
2019-07-05 15:55:00,77.33,77.47,77.28,77.47,397288.0,69.9983,70.125,69.953,70.125,397288.0
2019-07-08 09:30:00,77.07,77.07,76.89,76.96,298859.0,69.7629,69.7629,69.6,69.6633,298859.0
2019-07-08 09:35:00,76.96,77.01,76.94,76.96,95033.0,69.6633,69.7086,69.6452,69.6633,95033.0
2019-07-08 09:40:00,76.95,77.0,76.92,76.99,52828.0,69.6543,69.6996,69.6271,69.6905,52828.0
2019-07-08 09:45:00,76.98,77.03,76.93,76.97,54678.0,69.6815,69.7267,69.6362,69.6724,54678.0
2019-07-08 09:50:00,76.97,77.02,76.95,77.0,57503.0,69.6724,69.7177,69.6543,69.6996,57503.0
2019-07-08 09:55:00,77.01,77.03,76.98,77.02,28975.0,69.7086,69.7267,69.6815,69.7177,28975.0
2019-07-08 10:00:00,77.03,77.16,77.03,77.16,59426.0,69.7267,69.8444,69.7267,69.8444,59426.0
2019-07-08 10:05:00,77.18,77.21,77.16,77.19,38167.0,69.8625,69.8896,69.8444,69.8715,38167.0
2019-07-08 10:10:00,77.2,77.25,77.16,77.24,69629.0,69.8806,69.9259,69.8444,69.9168,69629.0
2019-07-08 10:15:00,77.24,77.27,77.22,77.25,61524.0,69.9168,69.944,69.8987,69.9259,61524.0
2019-07-08 10:20:00,77.24,77.25,77.18,77.18,36006.0,69.9168,69.9259,69.8625,69.8625,36006.0
2019-07-08 10:25:00,77.19,77.19,77.07,77.08,111813.0,69.8715,69.8715,69.7629,69.772,111813.0
2019-07-08 10:30:00,77.06,77.08,76.96,77.01,75642.0,69.7539,69.772,69.6633,69.7086,75642.0
2019-07-08 10:35:00,77.0,77.08,77.0,77.07,29920.0,69.6996,69.772,69.6996,69.7629,29920.0
2019-07-08 10:40:00,77.08,77.11,77.05,77.1,65231.0,69.772,69.7991,69.7448,69.7901,65231.0
2019-07-08 10:45:00,77.1,77.14,77.05,77.07,29723.0,69.7901,69.8263,69.7448,69.7629,29723.0
2019-07-08 10:50:00,77.08,77.1,76.97,76.99,45078.0,69.772,69.7901,69.6724,69.6905,45078.0
2019-07-08 10:55:00,76.99,77.01,76.96,76.99,36573.0,69.6905,69.7086,69.6633,69.6905,36573.0
2019-07-08 11:00:00,76.98,77.07,76.98,77.03,24952.0,69.6815,69.7629,69.6815,69.7267,24952.0
2019-07-08 11:05:00,77.02,77.04,77.0,77.02,25760.0,69.7177,69.7358,69.6996,69.7177,25760.0
2019-07-08 11:10:00,77.01,77.07,76.97,77.05,31847.0,69.7086,69.7629,69.6724,69.7448,31847.0
2019-07-08 11:15:00,77.05,77.08,77.03,77.08,56024.0,69.7448,69.772,69.7267,69.772,56024.0
2019-07-08 11:20:00,77.08,77.1,77.02,77.02,32599.0,69.772,69.7901,69.7177,69.7177,32599.0
2019-07-08 11:25:00,77.02,77.02,76.97,77.0,37162.0,69.7177,69.7177,69.6724,69.6996,37162.0
2019-07-08 11:30:00,77.0,77.0,76.95,76.98,116151.0,69.6996,69.6996,69.6543,69.6815,116151.0
2019-07-08 11:35:00,76.98,77.03,76.96,76.96,121086.0,69.6815,69.7267,69.6633,69.6633,121086.0
2019-07-08 11:40:00,76.96,76.98,76.94,76.97,52952.0,69.6633,69.6815,69.6452,69.6724,52952.0
2019-07-08 11:45:00,76.97,77.0,76.95,77.0,33415.0,69.6724,69.6996,69.6543,69.6996,33415.0
2019-07-08 11:50:00,77.0,77.03,76.99,77.0,26336.0,69.6996,69.7267,69.6905,69.6996,26336.0
2019-07-08 11:55:00,76.99,77.0,76.97,76.97,17661.0,69.6905,69.6996,69.6724,69.6724,17661.0
2019-07-08 12:00:00,76.97,76.97,76.89,76.91,36407.0,69.6724,69.6724,69.6,69.6181,36407.0
2019-07-08 12:05:00,76.9,76.92,76.88,76.91,27082.0,69.609,69.6271,69.5909,69.6181,27082.0
2019-07-08 12:10:00,76.91,76.94,76.9,76.92,31951.0,69.6181,69.6452,69.609,69.6271,31951.0
2019-07-08 12:15:00,76.92,76.94,76.91,76.91,29650.0,69.6271,69.6452,69.6181,69.6181,29650.0
2019-07-08 12:20:00,76.92,76.93,76.87,76.87,18721.0,69.6271,69.6362,69.5819,69.5819,18721.0
2019-07-08 12:25:00,76.88,76.9,76.84,76.87,50345.0,69.5909,69.609,69.5547,69.5819,50345.0
2019-07-08 12:30:00,76.87,76.94,76.86,76.93,35327.0,69.5819,69.6452,69.5728,69.6362,35327.0
2019-07-08 12:35:00,76.93,76.95,76.88,76.9,23411.0,69.6362,69.6543,69.5909,69.609,23411.0
2019-07-08 12:40:00,76.89,76.89,76.81,76.82,78859.0,69.6,69.6,69.5276,69.5366,78859.0
2019-07-08 12:45:00,76.82,76.85,76.81,76.85,38070.0,69.5366,69.5638,69.5276,69.5638,38070.0
2019-07-08 12:50:00,76.86,76.89,76.83,76.85,32370.0,69.5728,69.6,69.5457,69.5638,32370.0
2019-07-08 12:55:00,76.85,76.86,76.83,76.86,27333.0,69.5638,69.5728,69.5457,69.5728,27333.0
2019-07-08 13:00:00,76.86,76.91,76.84,76.91,22059.0,69.5728,69.6181,69.5547,69.6181,22059.0
2019-07-08 13:05:00,76.9,76.92,76.89,76.89,13793.0,69.609,69.6271,69.6,69.6,13793.0
2019-07-08 13:10:00,76.89,76.9,76.86,76.87,18544.0,69.6,69.609,69.5728,69.5819,18544.0
2019-07-08 13:15:00,76.87,76.89,76.86,76.88,47560.0,69.5819,69.6,69.5728,69.5909,47560.0
2019-07-08 13:20:00,76.87,76.89,76.86,76.87,20801.0,69.5819,69.6,69.5728,69.5819,20801.0
2019-07-08 13:25:00,76.87,76.9,76.86,76.88,15379.0,69.5819,69.609,69.5728,69.5909,15379.0
2019-07-08 13:30:00,76.89,76.9,76.86,76.88,15483.0,69.6,69.609,69.5728,69.5909,15483.0
2019-07-08 13:35:00,76.89,76.93,76.85,76.85,61482.0,69.6,69.6362,69.5638,69.5638,61482.0
2019-07-08 13:40:00,76.85,76.87,76.78,76.82,70006.0,69.5638,69.5819,69.5004,69.5366,70006.0
2019-07-08 13:45:00,76.81,76.84,76.8,76.84,53201.0,69.5276,69.5547,69.5185,69.5547,53201.0
2019-07-08 13:50:00,76.83,76.86,76.82,76.82,18747.0,69.5457,69.5728,69.5366,69.5366,18747.0
2019-07-08 13:55:00,76.83,76.83,76.81,76.81,39359.0,69.5457,69.5457,69.5276,69.5276,39359.0
2019-07-08 14:00:00,76.82,76.82,76.77,76.78,164433.0,69.5366,69.5366,69.4914,69.5004,164433.0
2019-07-08 14:05:00,76.78,76.81,76.76,76.81,32471.0,69.5004,69.5276,69.4823,69.5276,32471.0
2019-07-08 14:10:00,76.81,76.83,76.77,76.78,17878.0,69.5276,69.5457,69.4914,69.5004,17878.0
2019-07-08 14:15:00,76.78,76.79,76.75,76.76,46962.0,69.5004,69.5095,69.4733,69.4823,46962.0
2019-07-08 14:20:00,76.77,76.78,76.7,76.7,41927.0,69.4914,69.5004,69.428,69.428,41927.0
2019-07-08 14:25:00,76.71,76.74,76.67,76.74,91104.0,69.4371,69.4642,69.4008,69.4642,91104.0
2019-07-08 14:30:00,76.73,76.77,76.73,76.77,14379.0,69.4552,69.4914,69.4552,69.4914,14379.0
2019-07-08 14:35:00,76.76,76.77,76.73,76.76,13647.0,69.4823,69.4914,69.4552,69.4823,13647.0
2019-07-08 14:40:00,76.76,76.76,76.72,76.73,17515.0,69.4823,69.4823,69.4461,69.4552,17515.0
2019-07-08 14:45:00,76.73,76.81,76.73,76.76,34329.0,69.4552,69.5276,69.4552,69.4823,34329.0
2019-07-08 14:50:00,76.76,76.77,76.69,76.7,24974.0,69.4823,69.4914,69.4189,69.428,24974.0
2019-07-08 14:55:00,76.71,76.75,76.71,76.72,35438.0,69.4371,69.4733,69.4371,69.4461,35438.0
2019-07-08 15:00:00,76.72,76.76,76.71,76.74,37760.0,69.4461,69.4823,69.4371,69.4642,37760.0
2019-07-08 15:05:00,76.73,76.77,76.72,76.76,37014.0,69.4552,69.4914,69.4461,69.4823,37014.0
2019-07-08 15:10:00,76.76,76.81,76.74,76.81,44372.0,69.4823,69.5276,69.4642,69.5276,44372.0
2019-07-08 15:15:00,76.81,76.85,76.77,76.78,47693.0,69.5276,69.5638,69.4914,69.5004,47693.0
2019-07-08 15:20:00,76.79,76.8,76.76,76.78,41374.0,69.5095,69.5185,69.4823,69.5004,41374.0
2019-07-08 15:25:00,76.78,76.82,76.77,76.81,81836.0,69.5004,69.5366,69.4914,69.5276,81836.0
2019-07-08 15:30:00,76.81,76.85,76.8,76.84,62662.0,69.5276,69.5638,69.5185,69.5547,62662.0
2019-07-08 15:35:00,76.84,76.89,76.84,76.88,78123.0,69.5547,69.6,69.5547,69.5909,78123.0
2019-07-08 15:40:00,76.89,76.89,76.83,76.84,86746.0,69.6,69.6,69.5457,69.5547,86746.0
2019-07-08 15:45:00,76.84,76.87,76.83,76.86,272925.0,69.5547,69.5819,69.5457,69.5728,272925.0
2019-07-08 15:50:00,76.87,76.89,76.84,76.88,166450.0,69.5819,69.6,69.5547,69.5909,166450.0
2019-07-08 15:55:00,76.87,76.89,76.85,76.87,399909.0,69.5819,69.6,69.5638,69.5819,399909.0
2019-07-09 09:30:00,76.43,76.48,76.37,76.45,157403.0,69.1836,69.2289,69.1293,69.2017,157403.0
2019-07-09 09:35:00,76.46,76.53,76.39,76.41,374934.0,69.2108,69.2741,69.1474,69.1655,374934.0
2019-07-09 09:40:00,76.42,76.44,76.28,76.34,71427.0,69.1745,69.1927,69.0478,69.1021,71427.0
2019-07-09 09:45:00,76.35,76.48,76.34,76.44,54655.0,69.1112,69.2289,69.1021,69.1927,54655.0
2019-07-09 09:50:00,76.43,76.45,76.38,76.41,161433.0,69.1836,69.2017,69.1383,69.1655,161433.0
2019-07-09 09:55:00,76.41,76.48,76.4,76.45,50752.0,69.1655,69.2289,69.1564,69.2017,50752.0
2019-07-09 10:00:00,76.46,76.51,76.41,76.43,80200.0,69.2108,69.256,69.1655,69.1836,80200.0
2019-07-09 10:05:00,76.44,76.48,76.4,76.42,37020.0,69.1927,69.2289,69.1564,69.1745,37020.0
2019-07-09 10:10:00,76.42,76.43,76.31,76.31,106970.0,69.1745,69.1836,69.075,69.075,106970.0
2019-07-09 10:15:00,76.31,76.36,76.28,76.35,156828.0,69.075,69.1202,69.0478,69.1112,156828.0
2019-07-09 10:20:00,76.34,76.35,76.3,76.32,39631.0,69.1021,69.1112,69.0659,69.084,39631.0
2019-07-09 10:25:00,76.32,76.39,76.32,76.38,126023.0,69.084,69.1474,69.084,69.1383,126023.0
2019-07-09 10:30:00,76.38,76.4,76.36,76.38,26416.0,69.1383,69.1564,69.1202,69.1383,26416.0
2019-07-09 10:35:00,76.38,76.43,76.36,76.4,65735.0,69.1383,69.1836,69.1202,69.1564,65735.0
2019-07-09 10:40:00,76.41,76.43,76.36,76.41,48414.0,69.1655,69.1836,69.1202,69.1655,48414.0
2019-07-09 10:45:00,76.4,76.43,76.37,76.43,46627.0,69.1564,69.1836,69.1293,69.1836,46627.0
2019-07-09 10:50:00,76.44,76.46,76.4,76.46,140411.0,69.1927,69.2108,69.1564,69.2108,140411.0
2019-07-09 10:55:00,76.46,76.47,76.37,76.38,39882.0,69.2108,69.2198,69.1293,69.1383,39882.0
2019-07-09 11:00:00,76.38,76.38,76.31,76.38,49436.0,69.1383,69.1383,69.075,69.1383,49436.0
2019-07-09 11:05:00,76.38,76.42,76.33,76.38,61096.0,69.1383,69.1745,69.0931,69.1383,61096.0
2019-07-09 11:10:00,76.38,76.45,76.36,76.42,44499.0,69.1383,69.2017,69.1202,69.1745,44499.0
2019-07-09 11:15:00,76.42,76.46,76.41,76.45,29453.0,69.1745,69.2108,69.1655,69.2017,29453.0
2019-07-09 11:20:00,76.44,76.45,76.37,76.38,23827.0,69.1927,69.2017,69.1293,69.1383,23827.0
2019-07-09 11:25:00,76.38,76.4,76.32,76.34,180543.0,69.1383,69.1564,69.084,69.1021,180543.0
2019-07-09 11:30:00,76.33,76.42,76.32,76.37,32427.0,69.0931,69.1745,69.084,69.1293,32427.0
2019-07-09 11:35:00,76.36,76.4,76.34,76.38,22881.0,69.1202,69.1564,69.1021,69.1383,22881.0
2019-07-09 11:40:00,76.38,76.38,76.36,76.37,17845.0,69.1383,69.1383,69.1202,69.1293,17845.0
2019-07-09 11:45:00,76.37,76.4,76.36,76.39,35760.0,69.1293,69.1564,69.1202,69.1474,35760.0
2019-07-09 11:50:00,76.39,76.4,76.36,76.4,42440.0,69.1474,69.1564,69.1202,69.1564,42440.0
2019-07-09 11:55:00,76.4,76.43,76.38,76.39,15663.0,69.1564,69.1836,69.1383,69.1474,15663.0
2019-07-09 12:00:00,76.38,76.43,76.37,76.42,31348.0,69.1383,69.1836,69.1293,69.1745,31348.0
2019-07-09 12:05:00,76.42,76.44,76.39,76.4,23221.0,69.1745,69.1927,69.1474,69.1564,23221.0
2019-07-09 12:10:00,76.4,76.43,76.39,76.43,32980.0,69.1564,69.1836,69.1474,69.1836,32980.0
2019-07-09 12:15:00,76.42,76.44,76.41,76.42,33365.0,69.1745,69.1927,69.1655,69.1745,33365.0
2019-07-09 12:20:00,76.42,76.42,76.36,76.39,13232.0,69.1745,69.1745,69.1202,69.1474,13232.0
2019-07-09 12:25:00,76.39,76.43,76.37,76.42,15198.0,69.1474,69.1836,69.1293,69.1745,15198.0
2019-07-09 12:30:00,76.42,76.44,76.4,76.42,14489.0,69.1745,69.1927,69.1564,69.1745,14489.0
2019-07-09 12:35:00,76.42,76.49,76.42,76.47,14562.0,69.1745,69.2379,69.1745,69.2198,14562.0
2019-07-09 12:40:00,76.47,76.48,76.44,76.47,19930.0,69.2198,69.2289,69.1927,69.2198,19930.0
2019-07-09 12:45:00,76.47,76.47,76.42,76.44,16775.0,69.2198,69.2198,69.1745,69.1927,16775.0
2019-07-09 12:50:00,76.45,76.45,76.42,76.44,9553.0,69.2017,69.2017,69.1745,69.1927,9553.0
2019-07-09 12:55:00,76.44,76.45,76.4,76.41,19975.0,69.1927,69.2017,69.1564,69.1655,19975.0
2019-07-09 13:00:00,76.42,76.43,76.4,76.41,18648.0,69.1745,69.1836,69.1564,69.1655,18648.0
2019-07-09 13:05:00,76.42,76.45,76.41,76.43,216459.0,69.1745,69.2017,69.1655,69.1836,216459.0
2019-07-09 13:10:00,76.42,76.46,76.42,76.45,304745.0,69.1745,69.2108,69.1745,69.2017,304745.0
2019-07-09 13:15:00,76.44,76.45,76.42,76.45,214381.0,69.1927,69.2017,69.1745,69.2017,214381.0
2019-07-09 13:20:00,76.45,76.47,76.44,76.46,37585.0,69.2017,69.2198,69.1927,69.2108,37585.0
2019-07-09 13:25:00,76.46,76.48,76.45,76.48,16400.0,69.2108,69.2289,69.2017,69.2289,16400.0
2019-07-09 13:30:00,76.47,76.51,76.47,76.48,100016.0,69.2198,69.256,69.2198,69.2289,100016.0
2019-07-09 13:35:00,76.48,76.48,76.42,76.44,57851.0,69.2289,69.2289,69.1745,69.1927,57851.0
2019-07-09 13:40:00,76.45,76.46,76.44,76.45,10506.0,69.2017,69.2108,69.1927,69.2017,10506.0
2019-07-09 13:45:00,76.45,76.46,76.44,76.46,15978.0,69.2017,69.2108,69.1927,69.2108,15978.0
2019-07-09 13:50:00,76.47,76.47,76.45,76.47,23997.0,69.2198,69.2198,69.2017,69.2198,23997.0
2019-07-09 13:55:00,76.47,76.48,76.46,76.47,9598.0,69.2198,69.2289,69.2108,69.2198,9598.0
2019-07-09 14:00:00,76.48,76.5,76.44,76.44,15733.0,69.2289,69.247,69.1927,69.1927,15733.0
2019-07-09 14:05:00,76.45,76.46,76.43,76.43,13819.0,69.2017,69.2108,69.1836,69.1836,13819.0
2019-07-09 14:10:00,76.44,76.47,76.43,76.47,20039.0,69.1927,69.2198,69.1836,69.2198,20039.0
2019-07-09 14:15:00,76.47,76.51,76.46,76.51,11792.0,69.2198,69.256,69.2108,69.256,11792.0
2019-07-09 14:20:00,76.51,76.51,76.45,76.45,15510.0,69.256,69.256,69.2017,69.2017,15510.0
2019-07-09 14:25:00,76.45,76.48,76.43,76.45,23200.0,69.2017,69.2289,69.1836,69.2017,23200.0
2019-07-09 14:30:00,76.45,76.46,76.43,76.44,15420.0,69.2017,69.2108,69.1836,69.1927,15420.0
2019-07-09 14:35:00,76.44,76.45,76.43,76.44,24672.0,69.1927,69.2017,69.1836,69.1927,24672.0
2019-07-09 14:40:00,76.45,76.48,76.44,76.48,20747.0,69.2017,69.2289,69.1927,69.2289,20747.0
2019-07-09 14:45:00,76.48,76.5,76.47,76.47,102803.0,69.2289,69.247,69.2198,69.2198,102803.0
2019-07-09 14:50:00,76.48,76.5,76.47,76.49,15559.0,69.2289,69.247,69.2198,69.2379,15559.0
2019-07-09 14:55:00,76.48,76.51,76.48,76.51,27001.0,69.2289,69.256,69.2289,69.256,27001.0
2019-07-09 15:00:00,76.5,76.54,76.5,76.54,54045.0,69.247,69.2832,69.247,69.2832,54045.0
2019-07-09 15:05:00,76.54,76.54,76.5,76.53,29233.0,69.2832,69.2832,69.247,69.2741,29233.0
2019-07-09 15:10:00,76.52,76.53,76.48,76.48,75661.0,69.2651,69.2741,69.2289,69.2289,75661.0
2019-07-09 15:15:00,76.48,76.53,76.48,76.52,46689.0,69.2289,69.2741,69.2289,69.2651,46689.0
2019-07-09 15:20:00,76.52,76.53,76.48,76.49,43546.0,69.2651,69.2741,69.2289,69.2379,43546.0
2019-07-09 15:25:00,76.49,76.55,76.48,76.55,52881.0,69.2379,69.2922,69.2289,69.2922,52881.0
2019-07-09 15:30:00,76.54,76.58,76.52,76.58,81416.0,69.2832,69.3194,69.2651,69.3194,81416.0
2019-07-09 15:35:00,76.57,76.62,76.57,76.58,129124.0,69.3103,69.3556,69.3103,69.3194,129124.0
2019-07-09 15:40:00,76.58,76.6,76.57,76.59,101856.0,69.3194,69.3375,69.3103,69.3284,101856.0
2019-07-09 15:45:00,76.6,76.66,76.59,76.63,83954.0,69.3375,69.3918,69.3284,69.3646,83954.0
2019-07-09 15:50:00,76.63,76.79,76.63,76.77,201873.0,69.3646,69.5095,69.3646,69.4914,201873.0
2019-07-09 15:55:00,76.76,76.79,76.7,76.72,487179.0,69.4823,69.5095,69.428,69.4461,487179.0
2019-07-10 09:30:00,76.94,77.25,76.92,77.17,306579.0,69.6452,69.9259,69.6271,69.8534,306579.0
2019-07-10 09:35:00,77.18,77.26,77.03,77.03,245103.0,69.8625,69.9349,69.7267,69.7267,245103.0
2019-07-10 09:40:00,77.03,77.07,76.93,77.0,194886.0,69.7267,69.7629,69.6362,69.6996,194886.0
2019-07-10 09:45:00,77.01,77.17,77.01,77.16,133469.0,69.7086,69.8534,69.7086,69.8444,133469.0
2019-07-10 09:50:00,77.17,77.22,77.12,77.19,76510.0,69.8534,69.8987,69.8082,69.8715,76510.0
2019-07-10 09:55:00,77.19,77.21,77.09,77.09,362199.0,69.8715,69.8896,69.781,69.781,362199.0
2019-07-10 10:00:00,77.09,77.15,77.06,77.07,158012.0,69.781,69.8353,69.7539,69.7629,158012.0
2019-07-10 10:05:00,77.05,77.06,76.9,76.92,422992.0,69.7448,69.7539,69.609,69.6271,422992.0
2019-07-10 10:10:00,76.91,76.93,76.83,76.92,191688.0,69.6181,69.6362,69.5457,69.6271,191688.0
2019-07-10 10:15:00,76.93,76.97,76.9,76.92,74738.0,69.6362,69.6724,69.609,69.6271,74738.0
2019-07-10 10:20:00,76.91,76.94,76.87,76.88,125939.0,69.6181,69.6452,69.5819,69.5909,125939.0
2019-07-10 10:25:00,76.89,76.89,76.79,76.8,90800.0,69.6,69.6,69.5095,69.5185,90800.0
2019-07-10 10:30:00,76.8,76.89,76.79,76.83,210863.0,69.5185,69.6,69.5095,69.5457,210863.0
2019-07-10 10:35:00,76.84,76.84,76.74,76.77,80244.0,69.5547,69.5547,69.4642,69.4914,80244.0
2019-07-10 10:40:00,76.77,76.78,76.65,76.75,197937.0,69.4914,69.5004,69.3827,69.4733,197937.0
2019-07-10 10:45:00,76.75,76.82,76.73,76.75,55002.0,69.4733,69.5366,69.4552,69.4733,55002.0
2019-07-10 10:50:00,76.74,76.77,76.68,76.68,97581.0,69.4642,69.4914,69.4099,69.4099,97581.0
2019-07-10 10:55:00,76.68,76.74,76.67,76.68,143067.0,69.4099,69.4642,69.4008,69.4099,143067.0
2019-07-10 11:00:00,76.68,76.73,76.66,76.7,83837.0,69.4099,69.4552,69.3918,69.428,83837.0
2019-07-10 11:05:00,76.69,76.7,76.57,76.58,74952.0,69.4189,69.428,69.3103,69.3194,74952.0
2019-07-10 11:10:00,76.58,76.6,76.52,76.55,261477.0,69.3194,69.3375,69.2651,69.2922,261477.0
2019-07-10 11:15:00,76.56,76.58,76.49,76.51,203057.0,69.3013,69.3194,69.2379,69.256,203057.0
2019-07-10 11:20:00,76.51,76.61,76.49,76.54,89999.0,69.256,69.3465,69.2379,69.2832,89999.0
2019-07-10 11:25:00,76.54,76.6,76.52,76.54,108461.0,69.2832,69.3375,69.2651,69.2832,108461.0
2019-07-10 11:30:00,76.55,76.64,76.54,76.63,42736.0,69.2922,69.3737,69.2832,69.3646,42736.0
2019-07-10 11:35:00,76.64,76.66,76.61,76.61,13610.0,69.3737,69.3918,69.3465,69.3465,13610.0
2019-07-10 11:40:00,76.61,76.65,76.6,76.63,18704.0,69.3465,69.3827,69.3375,69.3646,18704.0
2019-07-10 11:45:00,76.64,76.69,76.61,76.67,30987.0,69.3737,69.4189,69.3465,69.4008,30987.0
2019-07-10 11:50:00,76.67,76.68,76.65,76.66,36581.0,69.4008,69.4099,69.3827,69.3918,36581.0
2019-07-10 11:55:00,76.66,76.69,76.64,76.65,21612.0,69.3918,69.4189,69.3737,69.3827,21612.0
2019-07-10 12:00:00,76.66,76.69,76.64,76.66,69442.0,69.3918,69.4189,69.3737,69.3918,69442.0
2019-07-10 12:05:00,76.66,76.69,76.64,76.67,48488.0,69.3918,69.4189,69.3737,69.4008,48488.0
2019-07-10 12:10:00,76.66,76.67,76.63,76.65,30019.0,69.3918,69.4008,69.3646,69.3827,30019.0
2019-07-10 12:15:00,76.64,76.65,76.57,76.57,56654.0,69.3737,69.3827,69.3103,69.3103,56654.0
2019-07-10 12:20:00,76.57,76.58,76.53,76.54,28336.0,69.3103,69.3194,69.2741,69.2832,28336.0
2019-07-10 12:25:00,76.54,76.63,76.52,76.62,33336.0,69.2832,69.3646,69.2651,69.3556,33336.0
2019-07-10 12:30:00,76.63,76.67,76.6,76.66,31416.0,69.3646,69.4008,69.3375,69.3918,31416.0
2019-07-10 12:35:00,76.67,76.67,76.62,76.65,34936.0,69.4008,69.4008,69.3556,69.3827,34936.0
2019-07-10 12:40:00,76.65,76.68,76.62,76.67,30788.0,69.3827,69.4099,69.3556,69.4008,30788.0
2019-07-10 12:45:00,76.68,76.72,76.65,76.7,219940.0,69.4099,69.4461,69.3827,69.428,219940.0
2019-07-10 12:50:00,76.7,76.74,76.69,76.7,140208.0,69.428,69.4642,69.4189,69.428,140208.0
2019-07-10 12:55:00,76.71,76.73,76.7,76.72,60455.0,69.4371,69.4552,69.428,69.4461,60455.0
2019-07-10 13:00:00,76.73,76.76,76.71,76.71,34407.0,69.4552,69.4823,69.4371,69.4371,34407.0
2019-07-10 13:05:00,76.72,76.76,76.71,76.74,42521.0,69.4461,69.4823,69.4371,69.4642,42521.0
2019-07-10 13:10:00,76.74,76.77,76.72,76.72,17747.0,69.4642,69.4914,69.4461,69.4461,17747.0
2019-07-10 13:15:00,76.72,76.73,76.68,76.72,27535.0,69.4461,69.4552,69.4099,69.4461,27535.0
2019-07-10 13:20:00,76.72,76.74,76.7,76.73,24675.0,69.4461,69.4642,69.428,69.4552,24675.0
2019-07-10 13:25:00,76.73,76.73,76.69,76.69,104516.0,69.4552,69.4552,69.4189,69.4189,104516.0
2019-07-10 13:30:00,76.69,76.72,76.69,76.72,53738.0,69.4189,69.4461,69.4189,69.4461,53738.0
2019-07-10 13:35:00,76.71,76.74,76.7,76.72,25771.0,69.4371,69.4642,69.428,69.4461,25771.0
2019-07-10 13:40:00,76.72,76.75,76.7,76.74,42517.0,69.4461,69.4733,69.428,69.4642,42517.0
2019-07-10 13:45:00,76.74,76.76,76.7,76.72,41772.0,69.4642,69.4823,69.428,69.4461,41772.0
2019-07-10 13:50:00,76.72,76.72,76.68,76.7,310233.0,69.4461,69.4461,69.4099,69.428,310233.0
2019-07-10 13:55:00,76.7,76.71,76.66,76.67,89551.0,69.428,69.4371,69.3918,69.4008,89551.0
2019-07-10 14:00:00,76.67,76.77,76.66,76.7,94891.0,69.4008,69.4914,69.3918,69.428,94891.0
2019-07-10 14:05:00,76.71,76.71,76.61,76.62,88206.0,69.4371,69.4371,69.3465,69.3556,88206.0
2019-07-10 14:10:00,76.63,76.69,76.6,76.63,35344.0,69.3646,69.4189,69.3375,69.3646,35344.0
2019-07-10 14:15:00,76.62,76.63,76.58,76.59,39659.0,69.3556,69.3646,69.3194,69.3284,39659.0
2019-07-10 14:20:00,76.59,76.63,76.56,76.59,107906.0,69.3284,69.3646,69.3013,69.3284,107906.0
2019-07-10 14:25:00,76.58,76.59,76.52,76.53,515691.0,69.3194,69.3284,69.2651,69.2741,515691.0
2019-07-10 14:30:00,76.52,76.57,76.51,76.56,80070.0,69.2651,69.3103,69.256,69.3013,80070.0
2019-07-10 14:35:00,76.55,76.57,76.51,76.52,28352.0,69.2922,69.3103,69.256,69.2651,28352.0
2019-07-10 14:40:00,76.52,76.55,76.51,76.53,27181.0,69.2651,69.2922,69.256,69.2741,27181.0
2019-07-10 14:45:00,76.53,76.53,76.5,76.52,24857.0,69.2741,69.2741,69.247,69.2651,24857.0
2019-07-10 14:50:00,76.51,76.55,76.49,76.55,180538.0,69.256,69.2922,69.2379,69.2922,180538.0
2019-07-10 14:55:00,76.54,76.58,76.53,76.56,27081.0,69.2832,69.3194,69.2741,69.3013,27081.0
2019-07-10 15:00:00,76.57,76.59,76.54,76.55,34426.0,69.3103,69.3284,69.2832,69.2922,34426.0
2019-07-10 15:05:00,76.55,76.58,76.53,76.56,34089.0,69.2922,69.3194,69.2741,69.3013,34089.0
2019-07-10 15:10:00,76.57,76.6,76.56,76.57,43205.0,69.3103,69.3375,69.3013,69.3103,43205.0
2019-07-10 15:15:00,76.57,76.59,76.55,76.55,48435.0,69.3103,69.3284,69.2922,69.2922,48435.0
2019-07-10 15:20:00,76.55,76.56,76.51,76.53,118691.0,69.2922,69.3013,69.256,69.2741,118691.0
2019-07-10 15:25:00,76.54,76.58,76.53,76.56,203306.0,69.2832,69.3194,69.2741,69.3013,203306.0
2019-07-10 15:30:00,76.56,76.63,76.54,76.63,107322.0,69.3013,69.3646,69.2832,69.3646,107322.0
2019-07-10 15:35:00,76.62,76.62,76.52,76.53,82667.0,69.3556,69.3556,69.2651,69.2741,82667.0
2019-07-10 15:40:00,76.53,76.55,76.47,76.53,111146.0,69.2741,69.2922,69.2198,69.2741,111146.0
2019-07-10 15:45:00,76.52,76.53,76.48,76.49,382165.0,69.2651,69.2741,69.2289,69.2379,382165.0
2019-07-10 15:50:00,76.49,76.53,76.47,76.5,416028.0,69.2379,69.2741,69.2198,69.247,416028.0
2019-07-10 15:55:00,76.5,76.52,76.45,76.49,858545.0,69.247,69.2651,69.2017,69.2379,858545.0
2019-07-11 09:30:00,76.53,76.53,76.38,76.47,140191.0,69.2741,69.2741,69.1383,69.2198,140191.0
2019-07-11 09:35:00,76.46,76.59,76.45,76.58,530098.0,69.2108,69.3284,69.2017,69.3194,530098.0
2019-07-11 09:40:00,76.59,76.6,76.49,76.6,82523.0,69.3284,69.3375,69.2379,69.3375,82523.0
2019-07-11 09:45:00,76.6,76.65,76.57,76.62,95276.0,69.3375,69.3827,69.3103,69.3556,95276.0
2019-07-11 09:50:00,76.62,76.63,76.56,76.6,58439.0,69.3556,69.3646,69.3013,69.3375,58439.0
2019-07-11 09:55:00,76.6,76.62,76.57,76.59,69029.0,69.3375,69.3556,69.3103,69.3284,69029.0
2019-07-11 10:00:00,76.59,76.66,76.59,76.59,81655.0,69.3284,69.3918,69.3284,69.3284,81655.0
2019-07-11 10:05:00,76.59,76.6,76.55,76.56,125793.0,69.3284,69.3375,69.2922,69.3013,125793.0
2019-07-11 10:10:00,76.55,76.56,76.51,76.56,19276.0,69.2922,69.3013,69.256,69.3013,19276.0
2019-07-11 10:15:00,76.55,76.6,76.54,76.55,95157.0,69.2922,69.3375,69.2832,69.2922,95157.0
2019-07-11 10:20:00,76.55,76.56,76.51,76.52,59944.0,69.2922,69.3013,69.256,69.2651,59944.0
2019-07-11 10:25:00,76.52,76.56,76.49,76.5,156453.0,69.2651,69.3013,69.2379,69.247,156453.0
2019-07-11 10:30:00,76.5,76.5,76.43,76.45,112989.0,69.247,69.247,69.1836,69.2017,112989.0
2019-07-11 10:35:00,76.44,76.53,76.44,76.51,135690.0,69.1927,69.2741,69.1927,69.256,135690.0
2019-07-11 10:40:00,76.51,76.56,76.5,76.53,51301.0,69.256,69.3013,69.247,69.2741,51301.0
2019-07-11 10:45:00,76.53,76.59,76.53,76.58,98157.0,69.2741,69.3284,69.2741,69.3194,98157.0
2019-07-11 10:50:00,76.58,76.63,76.56,76.62,92900.0,69.3194,69.3646,69.3013,69.3556,92900.0
2019-07-11 10:55:00,76.61,76.62,76.54,76.58,67170.0,69.3465,69.3556,69.2832,69.3194,67170.0
2019-07-11 11:00:00,76.57,76.62,76.55,76.6,33436.0,69.3103,69.3556,69.2922,69.3375,33436.0
2019-07-11 11:05:00,76.61,76.65,76.6,76.64,109146.0,69.3465,69.3827,69.3375,69.3737,109146.0
2019-07-11 11:10:00,76.62,76.72,76.62,76.69,81157.0,69.3556,69.4461,69.3556,69.4189,81157.0
2019-07-11 11:15:00,76.69,76.8,76.69,76.71,99113.0,69.4189,69.5185,69.4189,69.4371,99113.0
2019-07-11 11:20:00,76.71,76.79,76.7,76.79,64614.0,69.4371,69.5095,69.428,69.5095,64614.0
2019-07-11 11:25:00,76.79,76.8,76.77,76.78,48029.0,69.5095,69.5185,69.4914,69.5004,48029.0
2019-07-11 11:30:00,76.78,76.84,76.77,76.81,44839.0,69.5004,69.5547,69.4914,69.5276,44839.0
2019-07-11 11:35:00,76.81,76.83,76.77,76.81,323572.0,69.5276,69.5457,69.4914,69.5276,323572.0
2019-07-11 11:40:00,76.8,76.84,76.77,76.84,44421.0,69.5185,69.5547,69.4914,69.5547,44421.0
2019-07-11 11:45:00,76.84,76.87,76.81,76.86,47618.0,69.5547,69.5819,69.5276,69.5728,47618.0
2019-07-11 11:50:00,76.86,76.91,76.85,76.9,35701.0,69.5728,69.6181,69.5638,69.609,35701.0
2019-07-11 11:55:00,76.9,76.93,76.9,76.92,35801.0,69.609,69.6362,69.609,69.6271,35801.0
2019-07-11 12:00:00,76.92,76.97,76.89,76.92,155928.0,69.6271,69.6724,69.6,69.6271,155928.0
2019-07-11 12:05:00,76.92,76.96,76.92,76.95,20961.0,69.6271,69.6633,69.6271,69.6543,20961.0
2019-07-11 12:10:00,76.96,76.98,76.93,76.97,48597.0,69.6633,69.6815,69.6362,69.6724,48597.0
2019-07-11 12:15:00,76.96,76.99,76.94,76.98,60464.0,69.6633,69.6905,69.6452,69.6815,60464.0
2019-07-11 12:20:00,76.98,77.02,76.97,77.02,65369.0,69.6815,69.7177,69.6724,69.7177,65369.0
2019-07-11 12:25:00,77.01,77.02,76.98,76.99,40610.0,69.7086,69.7177,69.6815,69.6905,40610.0
2019-07-11 12:30:00,76.99,77.0,76.92,76.92,30746.0,69.6905,69.6996,69.6271,69.6271,30746.0
2019-07-11 12:35:00,76.93,76.97,76.92,76.95,38241.0,69.6362,69.6724,69.6271,69.6543,38241.0
2019-07-11 12:40:00,76.94,76.97,76.94,76.96,42577.0,69.6452,69.6724,69.6452,69.6633,42577.0
2019-07-11 12:45:00,76.96,76.97,76.94,76.96,28703.0,69.6633,69.6724,69.6452,69.6633,28703.0
2019-07-11 12:50:00,76.97,77.01,76.94,76.98,32125.0,69.6724,69.7086,69.6452,69.6815,32125.0
2019-07-11 12:55:00,76.98,77.0,76.97,76.98,44518.0,69.6815,69.6996,69.6724,69.6815,44518.0
2019-07-11 13:00:00,76.98,77.0,76.94,76.95,41734.0,69.6815,69.6996,69.6452,69.6543,41734.0
2019-07-11 13:05:00,76.95,76.97,76.91,76.91,86339.0,69.6543,69.6724,69.6181,69.6181,86339.0
2019-07-11 13:10:00,76.91,76.93,76.89,76.92,53199.0,69.6181,69.6362,69.6,69.6271,53199.0
2019-07-11 13:15:00,76.92,76.94,76.9,76.92,124049.0,69.6271,69.6452,69.609,69.6271,124049.0
2019-07-11 13:20:00,76.92,76.93,76.89,76.9,57833.0,69.6271,69.6362,69.6,69.609,57833.0
2019-07-11 13:25:00,76.91,76.92,76.79,76.8,116833.0,69.6181,69.6271,69.5095,69.5185,116833.0
2019-07-11 13:30:00,76.79,76.81,76.73,76.75,142807.0,69.5095,69.5276,69.4552,69.4733,142807.0
2019-07-11 13:35:00,76.75,76.77,76.66,76.77,182153.0,69.4733,69.4914,69.3918,69.4914,182153.0
2019-07-11 13:40:00,76.77,76.79,76.71,76.75,43586.0,69.4914,69.5095,69.4371,69.4733,43586.0
2019-07-11 13:45:00,76.75,76.77,76.72,76.77,26628.0,69.4733,69.4914,69.4461,69.4914,26628.0
2019-07-11 13:50:00,76.77,76.79,76.74,76.78,33008.0,69.4914,69.5095,69.4642,69.5004,33008.0
2019-07-11 13:55:00,76.79,76.83,76.79,76.81,55947.0,69.5095,69.5457,69.5095,69.5276,55947.0
2019-07-11 14:00:00,76.81,76.87,76.81,76.85,28106.0,69.5276,69.5819,69.5276,69.5638,28106.0
2019-07-11 14:05:00,76.85,76.87,76.82,76.84,54828.0,69.5638,69.5819,69.5366,69.5547,54828.0
2019-07-11 14:10:00,76.84,76.86,76.82,76.86,32949.0,69.5547,69.5728,69.5366,69.5728,32949.0
2019-07-11 14:15:00,76.86,76.86,76.77,76.78,37825.0,69.5728,69.5728,69.4914,69.5004,37825.0
2019-07-11 14:20:00,76.78,76.83,76.77,76.82,46549.0,69.5004,69.5457,69.4914,69.5366,46549.0
2019-07-11 14:25:00,76.82,76.84,76.81,76.83,63892.0,69.5366,69.5547,69.5276,69.5457,63892.0
2019-07-11 14:30:00,76.83,76.89,76.8,76.89,104978.0,69.5457,69.6,69.5185,69.6,104978.0
2019-07-11 14:35:00,76.88,76.91,76.86,76.88,46211.0,69.5909,69.6181,69.5728,69.5909,46211.0
2019-07-11 14:40:00,76.88,76.92,76.88,76.91,73291.0,69.5909,69.6271,69.5909,69.6181,73291.0
2019-07-11 14:45:00,76.9,76.9,76.87,76.88,41787.0,69.609,69.609,69.5819,69.5909,41787.0
2019-07-11 14:50:00,76.88,76.89,76.84,76.86,47439.0,69.5909,69.6,69.5547,69.5728,47439.0
2019-07-11 14:55:00,76.86,76.9,76.86,76.89,35621.0,69.5728,69.609,69.5728,69.6,35621.0
2019-07-11 15:00:00,76.89,76.91,76.86,76.9,44693.0,69.6,69.6181,69.5728,69.609,44693.0
2019-07-11 15:05:00,76.9,76.9,76.86,76.87,57977.0,69.609,69.609,69.5728,69.5819,57977.0
2019-07-11 15:10:00,76.87,76.89,76.82,76.88,46698.0,69.5819,69.6,69.5366,69.5909,46698.0
2019-07-11 15:15:00,76.88,76.92,76.88,76.91,55945.0,69.5909,69.6271,69.5909,69.6181,55945.0
2019-07-11 15:20:00,76.91,76.92,76.88,76.89,49935.0,69.6181,69.6271,69.5909,69.6,49935.0
2019-07-11 15:25:00,76.9,76.91,76.85,76.86,248365.0,69.609,69.6181,69.5638,69.5728,248365.0
2019-07-11 15:30:00,76.85,76.88,76.83,76.86,100702.0,69.5638,69.5909,69.5457,69.5728,100702.0
2019-07-11 15:35:00,76.85,76.88,76.83,76.88,89145.0,69.5638,69.5909,69.5457,69.5909,89145.0
2019-07-11 15:40:00,76.88,76.95,76.85,76.94,154753.0,69.5909,69.6543,69.5638,69.6452,154753.0
2019-07-11 15:45:00,76.94,77.0,76.93,76.99,168681.0,69.6452,69.6996,69.6362,69.6905,168681.0
2019-07-11 15:50:00,76.99,77.05,76.95,76.98,277216.0,69.6905,69.7448,69.6543,69.6815,277216.0
2019-07-11 15:55:00,76.99,77.05,76.97,77.04,510155.0,69.6905,69.7448,69.6724,69.7358,510155.0
2019-07-12 09:30:00,77.29,77.56,77.29,77.56,520393.0,69.9621,70.2065,69.9621,70.2065,520393.0
2019-07-12 09:35:00,77.55,77.61,77.44,77.6,236737.0,70.1974,70.2517,70.0978,70.2427,236737.0
2019-07-12 09:40:00,77.61,77.68,77.54,77.56,112477.0,70.2517,70.3151,70.1884,70.2065,112477.0
2019-07-12 09:45:00,77.56,77.78,77.54,77.75,950623.0,70.2065,70.4056,70.1884,70.3784,950623.0
2019-07-12 09:50:00,77.76,77.81,77.66,77.8,636817.0,70.3875,70.4328,70.297,70.4237,636817.0
2019-07-12 09:55:00,77.81,77.84,77.76,77.76,804610.0,70.4328,70.4599,70.3875,70.3875,804610.0
2019-07-12 10:00:00,77.76,77.85,77.75,77.82,142938.0,70.3875,70.469,70.3784,70.4418,142938.0
2019-07-12 10:05:00,77.82,77.9,77.81,77.86,139863.0,70.4418,70.5142,70.4328,70.478,139863.0
2019-07-12 10:10:00,77.86,77.87,77.81,77.82,358863.0,70.478,70.4871,70.4328,70.4418,358863.0
2019-07-12 10:15:00,77.83,77.84,77.78,77.81,153897.0,70.4509,70.4599,70.4056,70.4328,153897.0
2019-07-12 10:20:00,77.81,77.86,77.78,77.84,158664.0,70.4328,70.478,70.4056,70.4599,158664.0
2019-07-12 10:25:00,77.84,77.87,77.82,77.85,112717.0,70.4599,70.4871,70.4418,70.469,112717.0
2019-07-12 10:30:00,77.85,77.9,77.84,77.86,60203.0,70.469,70.5142,70.4599,70.478,60203.0
2019-07-12 10:35:00,77.86,77.94,77.85,77.87,98679.0,70.478,70.5504,70.469,70.4871,98679.0
2019-07-12 10:40:00,77.88,77.93,77.81,77.81,41722.0,70.4961,70.5414,70.4328,70.4328,41722.0
2019-07-12 10:45:00,77.81,77.86,77.81,77.82,53468.0,70.4328,70.478,70.4328,70.4418,53468.0
2019-07-12 10:50:00,77.81,77.85,77.81,77.84,48697.0,70.4328,70.469,70.4328,70.4599,48697.0
2019-07-12 10:55:00,77.84,77.85,77.78,77.8,68764.0,70.4599,70.469,70.4056,70.4237,68764.0
2019-07-12 11:00:00,77.8,77.82,77.77,77.79,49076.0,70.4237,70.4418,70.3966,70.4147,49076.0
2019-07-12 11:05:00,77.78,77.81,77.74,77.75,58568.0,70.4056,70.4328,70.3694,70.3784,58568.0
2019-07-12 11:10:00,77.75,77.76,77.72,77.74,66765.0,70.3784,70.3875,70.3513,70.3694,66765.0
2019-07-12 11:15:00,77.74,77.78,77.74,77.78,36846.0,70.3694,70.4056,70.3694,70.4056,36846.0
2019-07-12 11:20:00,77.79,77.79,77.74,77.78,44185.0,70.4147,70.4147,70.3694,70.4056,44185.0
2019-07-12 11:25:00,77.78,77.81,77.75,77.81,31965.0,70.4056,70.4328,70.3784,70.4328,31965.0
2019-07-12 11:30:00,77.81,77.84,77.79,77.83,48925.0,70.4328,70.4599,70.4147,70.4509,48925.0
2019-07-12 11:35:00,77.82,77.84,77.81,77.81,44951.0,70.4418,70.4599,70.4328,70.4328,44951.0
2019-07-12 11:40:00,77.81,77.88,77.8,77.88,71767.0,70.4328,70.4961,70.4237,70.4961,71767.0
2019-07-12 11:45:00,77.88,77.89,77.84,77.88,23813.0,70.4961,70.5052,70.4599,70.4961,23813.0
2019-07-12 11:50:00,77.89,77.91,77.88,77.91,42110.0,70.5052,70.5233,70.4961,70.5233,42110.0
2019-07-12 11:55:00,77.9,77.96,77.89,77.95,36332.0,70.5142,70.5685,70.5052,70.5595,36332.0
2019-07-12 12:00:00,77.94,77.98,77.92,77.97,41783.0,70.5504,70.5866,70.5323,70.5776,41783.0
2019-07-12 12:05:00,77.96,77.99,77.95,77.97,30179.0,70.5685,70.5957,70.5595,70.5776,30179.0
2019-07-12 12:10:00,77.97,77.99,77.93,77.98,71123.0,70.5776,70.5957,70.5414,70.5866,71123.0
2019-07-12 12:15:00,77.99,78.06,77.98,78.03,211143.0,70.5957,70.6591,70.5866,70.6319,211143.0
2019-07-12 12:20:00,78.03,78.06,78.03,78.06,13802.0,70.6319,70.6591,70.6319,70.6591,13802.0
2019-07-12 12:25:00,78.05,78.07,78.03,78.05,23245.0,70.65,70.6681,70.6319,70.65,23245.0
2019-07-12 12:30:00,78.05,78.06,78.03,78.05,29936.0,70.65,70.6591,70.6319,70.65,29936.0
2019-07-12 12:35:00,78.06,78.1,78.05,78.09,71955.0,70.6591,70.6953,70.65,70.6862,71955.0
2019-07-12 12:40:00,78.09,78.09,78.05,78.09,85065.0,70.6862,70.6862,70.65,70.6862,85065.0
2019-07-12 12:45:00,78.09,78.11,78.08,78.11,53296.0,70.6862,70.7043,70.6772,70.7043,53296.0
2019-07-12 12:50:00,78.11,78.13,78.09,78.11,36107.0,70.7043,70.7224,70.6862,70.7043,36107.0
2019-07-12 12:55:00,78.1,78.11,78.07,78.07,54300.0,70.6953,70.7043,70.6681,70.6681,54300.0
2019-07-12 13:00:00,78.08,78.08,78.0,78.01,39175.0,70.6772,70.6772,70.6047,70.6138,39175.0
2019-07-12 13:05:00,78.02,78.03,77.99,78.03,39811.0,70.6228,70.6319,70.5957,70.6319,39811.0
2019-07-12 13:10:00,78.03,78.07,78.0,78.07,562764.0,70.6319,70.6681,70.6047,70.6681,562764.0
2019-07-12 13:15:00,78.08,78.08,78.04,78.05,163323.0,70.6772,70.6772,70.641,70.65,163323.0
2019-07-12 13:20:00,78.05,78.08,78.04,78.06,40232.0,70.65,70.6772,70.641,70.6591,40232.0
2019-07-12 13:25:00,78.06,78.08,78.05,78.06,42408.0,70.6591,70.6772,70.65,70.6591,42408.0
2019-07-12 13:30:00,78.06,78.06,78.03,78.05,67540.0,70.6591,70.6591,70.6319,70.65,67540.0
2019-07-12 13:35:00,78.04,78.08,78.03,78.07,89084.0,70.641,70.6772,70.6319,70.6681,89084.0
2019-07-12 13:40:00,78.07,78.09,78.05,78.06,128324.0,70.6681,70.6862,70.65,70.6591,128324.0
2019-07-12 13:45:00,78.07,78.1,78.06,78.09,74946.0,70.6681,70.6953,70.6591,70.6862,74946.0
2019-07-12 13:50:00,78.08,78.09,78.05,78.09,116989.0,70.6772,70.6862,70.65,70.6862,116989.0
2019-07-12 13:55:00,78.09,78.11,78.08,78.09,64570.0,70.6862,70.7043,70.6772,70.6862,64570.0
2019-07-12 14:00:00,78.09,78.12,78.08,78.09,81071.0,70.6862,70.7134,70.6772,70.6862,81071.0
2019-07-12 14:05:00,78.09,78.12,78.08,78.11,86547.0,70.6862,70.7134,70.6772,70.7043,86547.0
2019-07-12 14:10:00,78.11,78.12,78.08,78.11,68545.0,70.7043,70.7134,70.6772,70.7043,68545.0
2019-07-12 14:15:00,78.12,78.18,78.12,78.16,85308.0,70.7134,70.7677,70.7134,70.7496,85308.0
2019-07-12 14:20:00,78.15,78.19,78.14,78.17,99551.0,70.7405,70.7767,70.7315,70.7586,99551.0
2019-07-12 14:25:00,78.16,78.19,78.16,78.16,60553.0,70.7496,70.7767,70.7496,70.7496,60553.0
2019-07-12 14:30:00,78.16,78.21,78.15,78.2,103411.0,70.7496,70.7948,70.7405,70.7858,103411.0
2019-07-12 14:35:00,78.2,78.27,78.2,78.26,205947.0,70.7858,70.8491,70.7858,70.8401,205947.0
2019-07-12 14:40:00,78.25,78.28,78.24,78.25,122165.0,70.831,70.8582,70.822,70.831,122165.0
2019-07-12 14:45:00,78.25,78.3,78.23,78.29,314392.0,70.831,70.8763,70.8129,70.8673,314392.0
2019-07-12 14:50:00,78.28,78.29,78.27,78.28,141945.0,70.8582,70.8673,70.8491,70.8582,141945.0
2019-07-12 14:55:00,78.28,78.32,78.26,78.31,89450.0,70.8582,70.8944,70.8401,70.8854,89450.0
2019-07-12 15:00:00,78.32,78.33,78.26,78.27,137630.0,70.8944,70.9035,70.8401,70.8491,137630.0
2019-07-12 15:05:00,78.27,78.29,78.25,78.27,120887.0,70.8491,70.8673,70.831,70.8491,120887.0
2019-07-12 15:10:00,78.27,78.28,78.26,78.28,130675.0,70.8491,70.8582,70.8401,70.8582,130675.0
2019-07-12 15:15:00,78.28,78.33,78.26,78.33,248961.0,70.8582,70.9035,70.8401,70.9035,248961.0
2019-07-12 15:20:00,78.33,78.36,78.31,78.34,169477.0,70.9035,70.9306,70.8854,70.9125,169477.0
2019-07-12 15:25:00,78.34,78.36,78.32,78.34,181508.0,70.9125,70.9306,70.8944,70.9125,181508.0
2019-07-12 15:30:00,78.34,78.38,78.33,78.37,230929.0,70.9125,70.9487,70.9035,70.9397,230929.0
2019-07-12 15:35:00,78.37,78.39,78.34,78.38,235509.0,70.9397,70.9578,70.9125,70.9487,235509.0
2019-07-12 15:40:00,78.38,78.39,78.33,78.38,160125.0,70.9487,70.9578,70.9035,70.9487,160125.0
2019-07-12 15:45:00,78.37,78.38,78.33,78.34,268566.0,70.9397,70.9487,70.9035,70.9125,268566.0
2019-07-12 15:50:00,78.34,78.35,78.31,78.34,308749.0,70.9125,70.9216,70.8854,70.9125,308749.0
2019-07-12 15:55:00,78.34,78.41,78.33,78.38,605261.0,70.9125,70.9759,70.9035,70.9487,605261.0
2019-07-15 09:30:00,78.35,78.39,78.2,78.25,302584.0,70.9216,70.9578,70.7858,70.831,302584.0
2019-07-15 09:35:00,78.26,78.3,78.16,78.21,132297.0,70.8401,70.8763,70.7496,70.7948,132297.0
2019-07-15 09:40:00,78.21,78.3,78.2,78.29,189059.0,70.7948,70.8763,70.7858,70.8673,189059.0
2019-07-15 09:45:00,78.29,78.29,78.1,78.1,192367.0,70.8673,70.8673,70.6953,70.6953,192367.0
2019-07-15 09:50:00,78.11,78.11,78.01,78.09,82563.0,70.7043,70.7043,70.6138,70.6862,82563.0
2019-07-15 09:55:00,78.09,78.14,78.07,78.11,78442.0,70.6862,70.7315,70.6681,70.7043,78442.0
2019-07-15 10:00:00,78.11,78.17,78.08,78.15,126497.0,70.7043,70.7586,70.6772,70.7405,126497.0
2019-07-15 10:05:00,78.16,78.17,78.13,78.16,69436.0,70.7496,70.7586,70.7224,70.7496,69436.0
2019-07-15 10:10:00,78.15,78.16,78.07,78.1,79531.0,70.7405,70.7496,70.6681,70.6953,79531.0
2019-07-15 10:15:00,78.09,78.17,78.09,78.14,59009.0,70.6862,70.7586,70.6862,70.7315,59009.0
2019-07-15 10:20:00,78.14,78.16,78.11,78.12,68793.0,70.7315,70.7496,70.7043,70.7134,68793.0
2019-07-15 10:25:00,78.12,78.17,78.08,78.16,52468.0,70.7134,70.7586,70.6772,70.7496,52468.0
2019-07-15 10:30:00,78.17,78.2,78.14,78.14,58597.0,70.7586,70.7858,70.7315,70.7315,58597.0
2019-07-15 10:35:00,78.13,78.18,78.09,78.09,52901.0,70.7224,70.7677,70.6862,70.6862,52901.0
2019-07-15 10:40:00,78.1,78.11,78.02,78.03,69028.0,70.6953,70.7043,70.6228,70.6319,69028.0
2019-07-15 10:45:00,78.03,78.05,77.98,78.05,93393.0,70.6319,70.65,70.5866,70.65,93393.0
2019-07-15 10:50:00,78.05,78.11,78.04,78.09,39492.0,70.65,70.7043,70.641,70.6862,39492.0
2019-07-15 10:55:00,78.08,78.09,78.07,78.07,56761.0,70.6772,70.6862,70.6681,70.6681,56761.0
2019-07-15 11:00:00,78.07,78.07,78.0,78.0,28834.0,70.6681,70.6681,70.6047,70.6047,28834.0
2019-07-15 11:05:00,78.01,78.02,77.98,78.01,51788.0,70.6138,70.6228,70.5866,70.6138,51788.0
2019-07-15 11:10:00,78.01,78.02,77.97,78.01,44977.0,70.6138,70.6228,70.5776,70.6138,44977.0
2019-07-15 11:15:00,78.02,78.09,78.01,78.08,36772.0,70.6228,70.6862,70.6138,70.6772,36772.0
2019-07-15 11:20:00,78.08,78.11,78.05,78.06,67933.0,70.6772,70.7043,70.65,70.6591,67933.0
2019-07-15 11:25:00,78.06,78.09,78.04,78.05,51755.0,70.6591,70.6862,70.641,70.65,51755.0
2019-07-15 11:30:00,78.05,78.05,77.96,77.98,40814.0,70.65,70.65,70.5685,70.5866,40814.0
2019-07-15 11:35:00,77.98,78.05,77.98,78.04,40790.0,70.5866,70.65,70.5866,70.641,40790.0
2019-07-15 11:40:00,78.04,78.09,78.03,78.06,47678.0,70.641,70.6862,70.6319,70.6591,47678.0
2019-07-15 11:45:00,78.06,78.07,78.03,78.05,27498.0,70.6591,70.6681,70.6319,70.65,27498.0
2019-07-15 11:50:00,78.05,78.08,78.02,78.05,32875.0,70.65,70.6772,70.6228,70.65,32875.0
2019-07-15 11:55:00,78.06,78.08,78.04,78.07,69048.0,70.6591,70.6772,70.641,70.6681,69048.0
2019-07-15 12:00:00,78.07,78.1,78.04,78.06,50957.0,70.6681,70.6953,70.641,70.6591,50957.0
2019-07-15 12:05:00,78.06,78.06,78.0,78.01,27359.0,70.6591,70.6591,70.6047,70.6138,27359.0
2019-07-15 12:10:00,78.0,78.04,78.0,78.02,29732.0,70.6047,70.641,70.6047,70.6228,29732.0
2019-07-15 12:15:00,78.01,78.09,78.01,78.08,32372.0,70.6138,70.6862,70.6138,70.6772,32372.0
2019-07-15 12:20:00,78.08,78.1,78.06,78.08,28288.0,70.6772,70.6953,70.6591,70.6772,28288.0
2019-07-15 12:25:00,78.08,78.09,78.04,78.04,20193.0,70.6772,70.6862,70.641,70.641,20193.0
2019-07-15 12:30:00,78.04,78.07,78.04,78.05,29751.0,70.641,70.6681,70.641,70.65,29751.0
2019-07-15 12:35:00,78.05,78.05,78.03,78.04,24707.0,70.65,70.65,70.6319,70.641,24707.0
2019-07-15 12:40:00,78.04,78.05,78.03,78.04,25731.0,70.641,70.65,70.6319,70.641,25731.0
2019-07-15 12:45:00,78.04,78.06,78.01,78.05,34202.0,70.641,70.6591,70.6138,70.65,34202.0
2019-07-15 12:50:00,78.05,78.06,78.03,78.05,23806.0,70.65,70.6591,70.6319,70.65,23806.0
2019-07-15 12:55:00,78.05,78.06,78.03,78.05,17418.0,70.65,70.6591,70.6319,70.65,17418.0
2019-07-15 13:00:00,78.05,78.06,78.04,78.05,36583.0,70.65,70.6591,70.641,70.65,36583.0
2019-07-15 13:05:00,78.05,78.06,78.0,78.0,18019.0,70.65,70.6591,70.6047,70.6047,18019.0
2019-07-15 13:10:00,78.0,78.02,77.99,78.01,19934.0,70.6047,70.6228,70.5957,70.6138,19934.0
2019-07-15 13:15:00,78.0,78.03,77.99,78.02,22222.0,70.6047,70.6319,70.5957,70.6228,22222.0
2019-07-15 13:20:00,78.02,78.04,78.0,78.01,14991.0,70.6228,70.641,70.6047,70.6138,14991.0
2019-07-15 13:25:00,78.0,78.01,77.96,77.98,21521.0,70.6047,70.6138,70.5685,70.5866,21521.0
2019-07-15 13:30:00,77.97,78.02,77.96,78.02,35235.0,70.5776,70.6228,70.5685,70.6228,35235.0
2019-07-15 13:35:00,78.02,78.07,78.01,78.05,24479.0,70.6228,70.6681,70.6138,70.65,24479.0
2019-07-15 13:40:00,78.04,78.05,78.01,78.02,16924.0,70.641,70.65,70.6138,70.6228,16924.0
2019-07-15 13:45:00,78.02,78.04,78.01,78.03,16807.0,70.6228,70.641,70.6138,70.6319,16807.0
2019-07-15 13:50:00,78.02,78.03,78.01,78.03,18854.0,70.6228,70.6319,70.6138,70.6319,18854.0
2019-07-15 13:55:00,78.03,78.07,78.03,78.04,23483.0,70.6319,70.6681,70.6319,70.641,23483.0
2019-07-15 14:00:00,78.04,78.09,78.03,78.06,41238.0,70.641,70.6862,70.6319,70.6591,41238.0
2019-07-15 14:05:00,78.06,78.06,78.04,78.05,14210.0,70.6591,70.6591,70.641,70.65,14210.0
2019-07-15 14:10:00,78.05,78.06,78.03,78.04,17598.0,70.65,70.6591,70.6319,70.641,17598.0
2019-07-15 14:15:00,78.04,78.11,78.04,78.1,35836.0,70.641,70.7043,70.641,70.6953,35836.0
2019-07-15 14:20:00,78.1,78.12,78.08,78.08,22135.0,70.6953,70.7134,70.6772,70.6772,22135.0
2019-07-15 14:25:00,78.08,78.1,78.05,78.06,20731.0,70.6772,70.6953,70.65,70.6591,20731.0
2019-07-15 14:30:00,78.06,78.07,78.03,78.05,27299.0,70.6591,70.6681,70.6319,70.65,27299.0
2019-07-15 14:35:00,78.05,78.06,78.01,78.01,14320.0,70.65,70.6591,70.6138,70.6138,14320.0
2019-07-15 14:40:00,78.01,78.02,77.99,78.0,25644.0,70.6138,70.6228,70.5957,70.6047,25644.0
2019-07-15 14:45:00,78.0,78.03,77.99,78.0,19405.0,70.6047,70.6319,70.5957,70.6047,19405.0
2019-07-15 14:50:00,77.99,78.04,77.99,78.03,21914.0,70.5957,70.641,70.5957,70.6319,21914.0
2019-07-15 14:55:00,78.03,78.07,78.03,78.06,41366.0,70.6319,70.6681,70.6319,70.6591,41366.0
2019-07-15 15:00:00,78.07,78.09,78.04,78.06,65732.0,70.6681,70.6862,70.641,70.6591,65732.0
2019-07-15 15:05:00,78.06,78.07,78.04,78.06,39180.0,70.6591,70.6681,70.641,70.6591,39180.0
2019-07-15 15:10:00,78.05,78.05,77.99,78.01,31504.0,70.65,70.65,70.5957,70.6138,31504.0
2019-07-15 15:15:00,78.0,78.02,77.99,78.01,53471.0,70.6047,70.6228,70.5957,70.6138,53471.0
2019-07-15 15:20:00,78.02,78.05,78.0,78.04,28872.0,70.6228,70.65,70.6047,70.641,28872.0
2019-07-15 15:25:00,78.04,78.04,78.01,78.02,41376.0,70.641,70.641,70.6138,70.6228,41376.0
2019-07-15 15:30:00,78.02,78.06,78.01,78.03,47106.0,70.6228,70.6591,70.6138,70.6319,47106.0
2019-07-15 15:35:00,78.03,78.04,77.99,78.01,41273.0,70.6319,70.641,70.5957,70.6138,41273.0
2019-07-15 15:40:00,78.01,78.06,78.0,78.02,50148.0,70.6138,70.6591,70.6047,70.6228,50148.0
2019-07-15 15:45:00,78.02,78.03,77.99,78.02,82526.0,70.6228,70.6319,70.5957,70.6228,82526.0
2019-07-15 15:50:00,78.02,78.06,78.01,78.05,131664.0,70.6228,70.6591,70.6138,70.65,131664.0
2019-07-15 15:55:00,78.06,78.08,78.01,78.08,194891.0,70.6591,70.6772,70.6138,70.6772,194891.0
2019-07-16 09:30:00,78.06,78.22,78.06,78.21,112878.0,70.6591,70.8039,70.6591,70.7948,112878.0
2019-07-16 09:35:00,78.23,78.32,78.22,78.27,201061.0,70.8129,70.8944,70.8039,70.8491,201061.0
2019-07-16 09:40:00,78.27,78.39,78.26,78.37,86200.0,70.8491,70.9578,70.8401,70.9397,86200.0
2019-07-16 09:45:00,78.36,78.53,78.36,78.51,115898.0,70.9306,71.0845,70.9306,71.0664,115898.0
2019-07-16 09:50:00,78.5,78.54,78.48,78.53,52266.0,71.0573,71.0935,71.0392,71.0845,52266.0
2019-07-16 09:55:00,78.53,78.56,78.51,78.52,43327.0,71.0845,71.1117,71.0664,71.0754,43327.0
2019-07-16 10:00:00,78.51,78.61,78.5,78.58,132540.0,71.0664,71.1569,71.0573,71.1298,132540.0
2019-07-16 10:05:00,78.58,78.61,78.51,78.55,179878.0,71.1298,71.1569,71.0664,71.1026,179878.0
2019-07-16 10:10:00,78.56,78.61,78.55,78.58,80024.0,71.1117,71.1569,71.1026,71.1298,80024.0
2019-07-16 10:15:00,78.58,78.68,78.57,78.67,162425.0,71.1298,71.2203,71.1207,71.2112,162425.0
2019-07-16 10:20:00,78.68,78.78,78.68,78.71,551179.0,71.2203,71.3108,71.2203,71.2474,551179.0
2019-07-16 10:25:00,78.72,78.74,78.67,78.73,72909.0,71.2565,71.2746,71.2112,71.2655,72909.0
2019-07-16 10:30:00,78.74,78.75,78.67,78.69,48815.0,71.2746,71.2836,71.2112,71.2293,48815.0
2019-07-16 10:35:00,78.7,78.71,78.67,78.68,30213.0,71.2384,71.2474,71.2112,71.2203,30213.0
2019-07-16 10:40:00,78.68,78.71,78.66,78.71,21253.0,71.2203,71.2474,71.2022,71.2474,21253.0
2019-07-16 10:45:00,78.7,78.73,78.66,78.7,33432.0,71.2384,71.2655,71.2022,71.2384,33432.0
2019-07-16 10:50:00,78.69,78.71,78.61,78.64,192626.0,71.2293,71.2474,71.1569,71.1841,192626.0
2019-07-16 10:55:00,78.64,78.69,78.63,78.64,39686.0,71.1841,71.2293,71.175,71.1841,39686.0
2019-07-16 11:00:00,78.65,78.69,78.61,78.68,74126.0,71.1931,71.2293,71.1569,71.2203,74126.0
2019-07-16 11:05:00,78.69,78.69,78.64,78.65,45201.0,71.2293,71.2293,71.1841,71.1931,45201.0
2019-07-16 11:10:00,78.64,78.68,78.63,78.64,68288.0,71.1841,71.2203,71.175,71.1841,68288.0
2019-07-16 11:15:00,78.63,78.67,78.62,78.65,263015.0,71.175,71.2112,71.166,71.1931,263015.0
2019-07-16 11:20:00,78.66,78.66,78.6,78.63,163244.0,71.2022,71.2022,71.1479,71.175,163244.0
2019-07-16 11:25:00,78.63,78.64,78.6,78.63,110192.0,71.175,71.1841,71.1479,71.175,110192.0
2019-07-16 11:30:00,78.64,78.66,78.61,78.65,164418.0,71.1841,71.2022,71.1569,71.1931,164418.0
2019-07-16 11:35:00,78.65,78.66,78.62,78.64,55915.0,71.1931,71.2022,71.166,71.1841,55915.0
2019-07-16 11:40:00,78.63,78.64,78.6,78.6,27953.0,71.175,71.1841,71.1479,71.1479,27953.0
2019-07-16 11:45:00,78.61,78.65,78.6,78.61,48560.0,71.1569,71.1931,71.1479,71.1569,48560.0
2019-07-16 11:50:00,78.61,78.64,78.6,78.64,91212.0,71.1569,71.1841,71.1479,71.1841,91212.0
2019-07-16 11:55:00,78.64,78.65,78.55,78.57,111948.0,71.1841,71.1931,71.1026,71.1207,111948.0
2019-07-16 12:00:00,78.56,78.59,78.52,78.57,64074.0,71.1117,71.1388,71.0754,71.1207,64074.0
2019-07-16 12:05:00,78.56,78.57,78.52,78.53,99613.0,71.1117,71.1207,71.0754,71.0845,99613.0
2019-07-16 12:10:00,78.53,78.55,78.5,78.54,34575.0,71.0845,71.1026,71.0573,71.0935,34575.0
2019-07-16 12:15:00,78.55,78.55,78.42,78.42,159805.0,71.1026,71.1026,70.9849,70.9849,159805.0
2019-07-16 12:20:00,78.42,78.48,78.42,78.47,137829.0,70.9849,71.0392,70.9849,71.0302,137829.0
2019-07-16 12:25:00,78.47,78.55,78.47,78.52,52386.0,71.0302,71.1026,71.0302,71.0754,52386.0
2019-07-16 12:30:00,78.52,78.56,78.5,78.56,33657.0,71.0754,71.1117,71.0573,71.1117,33657.0
2019-07-16 12:35:00,78.55,78.62,78.54,78.6,92835.0,71.1026,71.166,71.0935,71.1479,92835.0
2019-07-16 12:40:00,78.6,78.66,78.59,78.64,14508.0,71.1479,71.2022,71.1388,71.1841,14508.0
2019-07-16 12:45:00,78.64,78.65,78.58,78.59,16163.0,71.1841,71.1931,71.1298,71.1388,16163.0
2019-07-16 12:50:00,78.6,78.6,78.56,78.56,22928.0,71.1479,71.1479,71.1117,71.1117,22928.0
2019-07-16 12:55:00,78.55,78.57,78.53,78.56,21639.0,71.1026,71.1207,71.0845,71.1117,21639.0
2019-07-16 13:00:00,78.57,78.66,78.57,78.65,59751.0,71.1207,71.2022,71.1207,71.1931,59751.0
2019-07-16 13:05:00,78.64,78.68,78.63,78.68,44628.0,71.1841,71.2203,71.175,71.2203,44628.0
2019-07-16 13:10:00,78.68,78.7,78.66,78.7,34476.0,71.2203,71.2384,71.2022,71.2384,34476.0
2019-07-16 13:15:00,78.7,78.74,78.68,78.73,42503.0,71.2384,71.2746,71.2203,71.2655,42503.0
2019-07-16 13:20:00,78.73,78.77,78.72,78.76,45992.0,71.2655,71.3017,71.2565,71.2927,45992.0
2019-07-16 13:25:00,78.77,78.77,78.73,78.75,35784.0,71.3017,71.3017,71.2655,71.2836,35784.0
2019-07-16 13:30:00,78.74,78.76,78.73,78.73,27286.0,71.2746,71.2927,71.2655,71.2655,27286.0
2019-07-16 13:35:00,78.73,78.74,78.7,78.7,80117.0,71.2655,71.2746,71.2384,71.2384,80117.0
2019-07-16 13:40:00,78.7,78.74,78.69,78.71,88259.0,71.2384,71.2746,71.2293,71.2474,88259.0
2019-07-16 13:45:00,78.71,78.71,78.65,78.71,69879.0,71.2474,71.2474,71.1931,71.2474,69879.0
2019-07-16 13:50:00,78.72,78.74,78.69,78.7,19465.0,71.2565,71.2746,71.2293,71.2384,19465.0
2019-07-16 13:55:00,78.69,78.71,78.66,78.67,45699.0,71.2293,71.2474,71.2022,71.2112,45699.0
2019-07-16 14:00:00,78.67,78.7,78.65,78.69,38464.0,71.2112,71.2384,71.1931,71.2293,38464.0
2019-07-16 14:05:00,78.68,78.7,78.67,78.67,19183.0,71.2203,71.2384,71.2112,71.2112,19183.0
2019-07-16 14:10:00,78.67,78.69,78.64,78.67,16083.0,71.2112,71.2293,71.1841,71.2112,16083.0
2019-07-16 14:15:00,78.68,78.69,78.63,78.64,18441.0,71.2203,71.2293,71.175,71.1841,18441.0
2019-07-16 14:20:00,78.63,78.66,78.58,78.66,20727.0,71.175,71.2022,71.1298,71.2022,20727.0
2019-07-16 14:25:00,78.66,78.66,78.62,78.65,45153.0,71.2022,71.2022,71.166,71.1931,45153.0
2019-07-16 14:30:00,78.64,78.66,78.6,78.62,141144.0,71.1841,71.2022,71.1479,71.166,141144.0
2019-07-16 14:35:00,78.62,78.67,78.61,78.67,32202.0,71.166,71.2112,71.1569,71.2112,32202.0
2019-07-16 14:40:00,78.66,78.73,78.65,78.72,148831.0,71.2022,71.2655,71.1931,71.2565,148831.0
2019-07-16 14:45:00,78.73,78.74,78.68,78.74,36824.0,71.2655,71.2746,71.2203,71.2746,36824.0
2019-07-16 14:50:00,78.75,78.76,78.7,78.73,39911.0,71.2836,71.2927,71.2384,71.2655,39911.0
2019-07-16 14:55:00,78.73,78.74,78.69,78.7,29885.0,71.2655,71.2746,71.2293,71.2384,29885.0
2019-07-16 15:00:00,78.69,78.72,78.67,78.7,41553.0,71.2293,71.2565,71.2112,71.2384,41553.0
2019-07-16 15:05:00,78.7,78.74,78.69,78.7,47631.0,71.2384,71.2746,71.2293,71.2384,47631.0
2019-07-16 15:10:00,78.7,78.73,78.69,78.7,55022.0,71.2384,71.2655,71.2293,71.2384,55022.0
2019-07-16 15:15:00,78.71,78.73,78.67,78.69,78118.0,71.2474,71.2655,71.2112,71.2293,78118.0
2019-07-16 15:20:00,78.69,78.71,78.65,78.68,217493.0,71.2293,71.2474,71.1931,71.2203,217493.0
2019-07-16 15:25:00,78.68,78.68,78.65,78.67,218334.0,71.2203,71.2203,71.1931,71.2112,218334.0
2019-07-16 15:30:00,78.66,78.69,78.65,78.66,131257.0,71.2022,71.2293,71.1931,71.2022,131257.0
2019-07-16 15:35:00,78.65,78.72,78.65,78.72,124469.0,71.1931,71.2565,71.1931,71.2565,124469.0
2019-07-16 15:40:00,78.71,78.73,78.68,78.68,80234.0,71.2474,71.2655,71.2203,71.2203,80234.0
2019-07-16 15:45:00,78.67,78.68,78.63,78.66,172633.0,71.2112,71.2203,71.175,71.2022,172633.0
2019-07-16 15:50:00,78.66,78.7,78.65,78.69,196485.0,71.2022,71.2384,71.1931,71.2293,196485.0
2019-07-16 15:55:00,78.69,78.7,78.56,78.57,482238.0,71.2293,71.2384,71.1117,71.1207,482238.0
2019-07-17 09:30:00,78.12,78.19,77.89,78.01,274398.0,70.7134,70.7767,70.5052,70.6138,274398.0
2019-07-17 09:35:00,78.01,78.03,77.9,77.97,116017.0,70.6138,70.6319,70.5142,70.5776,116017.0
2019-07-17 09:40:00,77.96,77.97,77.81,77.83,174214.0,70.5685,70.5776,70.4328,70.4509,174214.0
2019-07-17 09:45:00,77.82,77.83,77.66,77.77,146806.0,70.4418,70.4509,70.297,70.3966,146806.0
2019-07-17 09:50:00,77.77,77.83,77.74,77.8,64010.0,70.3966,70.4509,70.3694,70.4237,64010.0
2019-07-17 09:55:00,77.8,77.9,77.78,77.79,74572.0,70.4237,70.5142,70.4056,70.4147,74572.0
2019-07-17 10:00:00,77.79,77.85,77.73,77.82,110451.0,70.4147,70.469,70.3603,70.4418,110451.0
2019-07-17 10:05:00,77.82,77.85,77.72,77.72,43141.0,70.4418,70.469,70.3513,70.3513,43141.0
2019-07-17 10:10:00,77.73,77.76,77.64,77.65,112745.0,70.3603,70.3875,70.2789,70.2879,112745.0
2019-07-17 10:15:00,77.65,77.72,77.6,77.62,143947.0,70.2879,70.3513,70.2427,70.2608,143947.0
2019-07-17 10:20:00,77.61,77.66,77.59,77.61,139977.0,70.2517,70.297,70.2336,70.2517,139977.0
2019-07-17 10:25:00,77.62,77.65,77.57,77.57,70347.0,70.2608,70.2879,70.2155,70.2155,70347.0
2019-07-17 10:30:00,77.56,77.59,77.49,77.57,188374.0,70.2065,70.2336,70.1431,70.2155,188374.0
2019-07-17 10:35:00,77.57,77.61,77.56,77.58,60865.0,70.2155,70.2517,70.2065,70.2246,60865.0
2019-07-17 10:40:00,77.59,77.6,77.47,77.48,96644.0,70.2336,70.2427,70.125,70.134,96644.0
2019-07-17 10:45:00,77.48,77.49,77.38,77.41,267612.0,70.134,70.1431,70.0435,70.0707,267612.0
2019-07-17 10:50:00,77.41,77.44,77.35,77.38,61586.0,70.0707,70.0978,70.0164,70.0435,61586.0
2019-07-17 10:55:00,77.38,77.5,77.38,77.5,177278.0,70.0435,70.1522,70.0435,70.1522,177278.0
2019-07-17 11:00:00,77.5,77.6,77.49,77.54,505702.0,70.1522,70.2427,70.1431,70.1884,505702.0
2019-07-17 11:05:00,77.54,77.6,77.52,77.6,120847.0,70.1884,70.2427,70.1703,70.2427,120847.0
2019-07-17 11:10:00,77.59,77.68,77.59,77.65,71997.0,70.2336,70.3151,70.2336,70.2879,71997.0
2019-07-17 11:15:00,77.64,77.66,77.6,77.61,36343.0,70.2789,70.297,70.2427,70.2517,36343.0
2019-07-17 11:20:00,77.61,77.65,77.61,77.65,47903.0,70.2517,70.2879,70.2517,70.2879,47903.0
2019-07-17 11:25:00,77.64,77.64,77.59,77.6,34402.0,70.2789,70.2789,70.2336,70.2427,34402.0
2019-07-17 11:30:00,77.59,77.63,77.55,77.55,41767.0,70.2336,70.2698,70.1974,70.1974,41767.0
2019-07-17 11:35:00,77.55,77.59,77.54,77.56,31555.0,70.1974,70.2336,70.1884,70.2065,31555.0
2019-07-17 11:40:00,77.56,77.64,77.56,77.62,66443.0,70.2065,70.2789,70.2065,70.2608,66443.0
2019-07-17 11:45:00,77.62,77.63,77.57,77.62,74299.0,70.2608,70.2698,70.2155,70.2608,74299.0
2019-07-17 11:50:00,77.61,77.63,77.57,77.61,58935.0,70.2517,70.2698,70.2155,70.2517,58935.0
2019-07-17 11:55:00,77.61,77.62,77.52,77.53,97798.0,70.2517,70.2608,70.1703,70.1793,97798.0
2019-07-17 12:00:00,77.53,77.55,77.5,77.5,58932.0,70.1793,70.1974,70.1522,70.1522,58932.0
2019-07-17 12:05:00,77.5,77.53,77.48,77.49,33422.0,70.1522,70.1793,70.134,70.1431,33422.0
2019-07-17 12:10:00,77.48,77.48,77.41,77.43,93718.0,70.134,70.134,70.0707,70.0888,93718.0
2019-07-17 12:15:00,77.43,77.43,77.36,77.38,105554.0,70.0888,70.0888,70.0254,70.0435,105554.0
2019-07-17 12:20:00,77.38,77.39,77.32,77.33,33007.0,70.0435,70.0526,69.9892,69.9983,33007.0
2019-07-17 12:25:00,77.34,77.36,77.31,77.31,31813.0,70.0073,70.0254,69.9802,69.9802,31813.0
2019-07-17 12:30:00,77.3,77.33,77.28,77.31,227803.0,69.9711,69.9983,69.953,69.9802,227803.0
2019-07-17 12:35:00,77.31,77.32,77.29,77.3,51330.0,69.9802,69.9892,69.9621,69.9711,51330.0
2019-07-17 12:40:00,77.3,77.33,77.28,77.31,77834.0,69.9711,69.9983,69.953,69.9802,77834.0
2019-07-17 12:45:00,77.3,77.31,77.25,77.26,45287.0,69.9711,69.9802,69.9259,69.9349,45287.0
2019-07-17 12:50:00,77.26,77.28,77.25,77.28,51087.0,69.9349,69.953,69.9259,69.953,51087.0
2019-07-17 12:55:00,77.27,77.29,77.24,77.28,48033.0,69.944,69.9621,69.9168,69.953,48033.0
2019-07-17 13:00:00,77.28,77.3,77.27,77.28,39265.0,69.953,69.9711,69.944,69.953,39265.0
2019-07-17 13:05:00,77.28,77.36,77.28,77.32,70048.0,69.953,70.0254,69.953,69.9892,70048.0
2019-07-17 13:10:00,77.32,77.34,77.31,77.34,20023.0,69.9892,70.0073,69.9802,70.0073,20023.0
2019-07-17 13:15:00,77.34,77.35,77.28,77.31,48308.0,70.0073,70.0164,69.953,69.9802,48308.0
2019-07-17 13:20:00,77.31,77.33,77.27,77.28,52149.0,69.9802,69.9983,69.944,69.953,52149.0
2019-07-17 13:25:00,77.28,77.3,77.27,77.3,37479.0,69.953,69.9711,69.944,69.9711,37479.0
2019-07-17 13:30:00,77.3,77.33,77.29,77.33,33462.0,69.9711,69.9983,69.9621,69.9983,33462.0
2019-07-17 13:35:00,77.32,77.32,77.26,77.3,45713.0,69.9892,69.9892,69.9349,69.9711,45713.0
2019-07-17 13:40:00,77.29,77.38,77.28,77.36,77762.0,69.9621,70.0435,69.953,70.0254,77762.0
2019-07-17 13:45:00,77.36,77.38,77.33,77.35,67797.0,70.0254,70.0435,69.9983,70.0164,67797.0
2019-07-17 13:50:00,77.36,77.37,77.32,77.36,69531.0,70.0254,70.0345,69.9892,70.0254,69531.0
2019-07-17 13:55:00,77.35,77.36,77.3,77.32,337492.0,70.0164,70.0254,69.9711,69.9892,337492.0
2019-07-17 14:00:00,77.33,77.33,77.27,77.27,59188.0,69.9983,69.9983,69.944,69.944,59188.0
2019-07-17 14:05:00,77.27,77.27,77.2,77.22,38803.0,69.944,69.944,69.8806,69.8987,38803.0
2019-07-17 14:10:00,77.21,77.23,77.16,77.17,41575.0,69.8896,69.9077,69.8444,69.8534,41575.0
2019-07-17 14:15:00,77.16,77.23,77.16,77.22,50899.0,69.8444,69.9077,69.8444,69.8987,50899.0
2019-07-17 14:20:00,77.22,77.24,77.2,77.21,40002.0,69.8987,69.9168,69.8806,69.8896,40002.0
2019-07-17 14:25:00,77.21,77.23,77.18,77.19,184487.0,69.8896,69.9077,69.8625,69.8715,184487.0
2019-07-17 14:30:00,77.19,77.2,77.15,77.2,155952.0,69.8715,69.8806,69.8353,69.8806,155952.0
2019-07-17 14:35:00,77.2,77.22,77.18,77.19,116890.0,69.8806,69.8987,69.8625,69.8715,116890.0
2019-07-17 14:40:00,77.2,77.21,77.15,77.16,65925.0,69.8806,69.8896,69.8353,69.8444,65925.0
2019-07-17 14:45:00,77.15,77.19,77.13,77.18,128284.0,69.8353,69.8715,69.8172,69.8625,128284.0
2019-07-17 14:50:00,77.18,77.2,77.11,77.12,79688.0,69.8625,69.8806,69.7991,69.8082,79688.0
2019-07-17 14:55:00,77.12,77.14,77.1,77.11,54162.0,69.8082,69.8263,69.7901,69.7991,54162.0
2019-07-17 15:00:00,77.1,77.11,77.01,77.01,67202.0,69.7901,69.7991,69.7086,69.7086,67202.0
2019-07-17 15:05:00,77.01,77.11,77.0,77.11,65116.0,69.7086,69.7991,69.6996,69.7991,65116.0
2019-07-17 15:10:00,77.11,77.14,77.09,77.14,38786.0,69.7991,69.8263,69.781,69.8263,38786.0
2019-07-17 15:15:00,77.14,77.16,77.12,77.15,75676.0,69.8263,69.8444,69.8082,69.8353,75676.0
2019-07-17 15:20:00,77.15,77.15,77.03,77.03,86356.0,69.8353,69.8353,69.7267,69.7267,86356.0
2019-07-17 15:25:00,77.03,77.05,76.94,76.95,1357622.0,69.7267,69.7448,69.6452,69.6543,1357622.0
2019-07-17 15:30:00,76.95,77.01,76.93,77.0,207711.0,69.6543,69.7086,69.6362,69.6996,207711.0
2019-07-17 15:35:00,76.99,77.03,76.97,77.01,163390.0,69.6905,69.7267,69.6724,69.7086,163390.0
2019-07-17 15:40:00,77.01,77.02,76.94,76.94,115871.0,69.7086,69.7177,69.6452,69.6452,115871.0
2019-07-17 15:45:00,76.94,76.98,76.92,76.98,171477.0,69.6452,69.6815,69.6271,69.6815,171477.0
2019-07-17 15:50:00,76.97,77.03,76.95,76.97,858772.0,69.6724,69.7267,69.6543,69.6724,858772.0
2019-07-17 15:55:00,76.96,76.96,76.86,76.86,935200.0,69.6633,69.6633,69.5728,69.5728,935200.0
2019-07-18 09:30:00,76.94,77.01,76.78,76.86,296590.0,69.6452,69.7086,69.5004,69.5728,296590.0
2019-07-18 09:35:00,76.87,77.14,76.87,77.09,356934.0,69.5819,69.8263,69.5819,69.781,356934.0
2019-07-18 09:40:00,77.09,77.09,76.91,77.0,139401.0,69.781,69.781,69.6181,69.6996,139401.0
2019-07-18 09:45:00,77.0,77.06,76.87,76.87,146482.0,69.6996,69.7539,69.5819,69.5819,146482.0
2019-07-18 09:50:00,76.87,77.03,76.84,77.01,107870.0,69.5819,69.7267,69.5547,69.7086,107870.0
2019-07-18 09:55:00,77.02,77.08,77.0,77.05,76135.0,69.7177,69.772,69.6996,69.7448,76135.0
2019-07-18 10:00:00,77.05,77.06,76.95,77.01,134437.0,69.7448,69.7539,69.6543,69.7086,134437.0
2019-07-18 10:05:00,77.02,77.03,76.96,76.98,116720.0,69.7177,69.7267,69.6633,69.6815,116720.0
2019-07-18 10:10:00,76.99,77.05,76.95,77.03,298307.0,69.6905,69.7448,69.6543,69.7267,298307.0
2019-07-18 10:15:00,77.04,77.07,76.99,77.0,91793.0,69.7358,69.7629,69.6905,69.6996,91793.0
2019-07-18 10:20:00,77.0,77.09,76.98,77.02,82363.0,69.6996,69.781,69.6815,69.7177,82363.0
2019-07-18 10:25:00,77.02,77.02,76.96,76.99,50625.0,69.7177,69.7177,69.6633,69.6905,50625.0
2019-07-18 10:30:00,76.99,77.05,76.99,77.01,86742.0,69.6905,69.7448,69.6905,69.7086,86742.0
2019-07-18 10:35:00,77.02,77.02,76.92,76.95,99496.0,69.7177,69.7177,69.6271,69.6543,99496.0
2019-07-18 10:40:00,76.96,77.02,76.96,76.99,113327.0,69.6633,69.7177,69.6633,69.6905,113327.0
2019-07-18 10:45:00,76.99,77.02,76.97,76.98,175435.0,69.6905,69.7177,69.6724,69.6815,175435.0
2019-07-18 10:50:00,76.98,77.0,76.92,76.92,47379.0,69.6815,69.6996,69.6271,69.6271,47379.0
2019-07-18 10:55:00,76.91,76.95,76.89,76.94,115730.0,69.6181,69.6543,69.6,69.6452,115730.0
2019-07-18 11:00:00,76.95,76.99,76.94,76.96,52544.0,69.6543,69.6905,69.6452,69.6633,52544.0
2019-07-18 11:05:00,76.96,76.98,76.93,76.97,48853.0,69.6633,69.6815,69.6362,69.6724,48853.0
2019-07-18 11:10:00,76.98,77.0,76.93,76.93,63730.0,69.6815,69.6996,69.6362,69.6362,63730.0
2019-07-18 11:15:00,76.92,76.94,76.86,76.88,34597.0,69.6271,69.6452,69.5728,69.5909,34597.0
2019-07-18 11:20:00,76.87,76.89,76.66,76.68,314978.0,69.5819,69.6,69.3918,69.4099,314978.0
2019-07-18 11:25:00,76.68,76.76,76.68,76.72,75021.0,69.4099,69.4823,69.4099,69.4461,75021.0
2019-07-18 11:30:00,76.73,76.73,76.64,76.68,78131.0,69.4552,69.4552,69.3737,69.4099,78131.0
2019-07-18 11:35:00,76.68,76.68,76.56,76.62,102763.0,69.4099,69.4099,69.3013,69.3556,102763.0
2019-07-18 11:40:00,76.61,76.65,76.57,76.61,78711.0,69.3465,69.3827,69.3103,69.3465,78711.0
2019-07-18 11:45:00,76.62,76.69,76.59,76.69,42471.0,69.3556,69.4189,69.3284,69.4189,42471.0
2019-07-18 11:50:00,76.69,76.72,76.65,76.68,43002.0,69.4189,69.4461,69.3827,69.4099,43002.0
2019-07-18 11:55:00,76.69,76.69,76.66,76.67,38575.0,69.4189,69.4189,69.3918,69.4008,38575.0
2019-07-18 12:00:00,76.67,76.7,76.64,76.7,38997.0,69.4008,69.428,69.3737,69.428,38997.0
2019-07-18 12:05:00,76.7,76.74,76.68,76.73,40488.0,69.428,69.4642,69.4099,69.4552,40488.0
2019-07-18 12:10:00,76.73,76.79,76.72,76.74,147755.0,69.4552,69.5095,69.4461,69.4642,147755.0
2019-07-18 12:15:00,76.73,76.75,76.71,76.73,26305.0,69.4552,69.4733,69.4371,69.4552,26305.0
2019-07-18 12:20:00,76.73,76.79,76.73,76.78,15585.0,69.4552,69.5095,69.4552,69.5004,15585.0
2019-07-18 12:25:00,76.78,76.8,76.74,76.76,24950.0,69.5004,69.5185,69.4642,69.4823,24950.0
2019-07-18 12:30:00,76.76,76.81,76.76,76.79,24939.0,69.4823,69.5276,69.4823,69.5095,24939.0
2019-07-18 12:35:00,76.79,76.82,76.77,76.82,47723.0,69.5095,69.5366,69.4914,69.5366,47723.0
2019-07-18 12:40:00,76.82,76.84,76.8,76.82,26530.0,69.5366,69.5547,69.5185,69.5366,26530.0
2019-07-18 12:45:00,76.81,76.81,76.76,76.8,28312.0,69.5276,69.5276,69.4823,69.5185,28312.0
2019-07-18 12:50:00,76.8,76.82,76.78,76.78,60191.0,69.5185,69.5366,69.5004,69.5004,60191.0
2019-07-18 12:55:00,76.77,76.77,76.71,76.73,13270.0,69.4914,69.4914,69.4371,69.4552,13270.0
2019-07-18 13:00:00,76.73,76.76,76.69,76.76,22538.0,69.4552,69.4823,69.4189,69.4823,22538.0
2019-07-18 13:05:00,76.76,76.77,76.73,76.74,12751.0,69.4823,69.4914,69.4552,69.4642,12751.0
2019-07-18 13:10:00,76.74,76.8,76.73,76.78,16601.0,69.4642,69.5185,69.4552,69.5004,16601.0
2019-07-18 13:15:00,76.79,76.79,76.73,76.76,24016.0,69.5095,69.5095,69.4552,69.4823,24016.0
2019-07-18 13:20:00,76.76,76.78,76.74,76.75,62674.0,69.4823,69.5004,69.4642,69.4733,62674.0
2019-07-18 13:25:00,76.75,76.76,76.73,76.75,53857.0,69.4733,69.4823,69.4552,69.4733,53857.0
2019-07-18 13:30:00,76.74,76.78,76.72,76.74,44157.0,69.4642,69.5004,69.4461,69.4642,44157.0
2019-07-18 13:35:00,76.74,76.79,76.73,76.78,19085.0,69.4642,69.5095,69.4552,69.5004,19085.0
2019-07-18 13:40:00,76.77,76.77,76.73,76.73,58418.0,69.4914,69.4914,69.4552,69.4552,58418.0
2019-07-18 13:45:00,76.73,76.76,76.69,76.7,91836.0,69.4552,69.4823,69.4189,69.428,91836.0
2019-07-18 13:50:00,76.7,76.7,76.64,76.66,25885.0,69.428,69.428,69.3737,69.3918,25885.0
2019-07-18 13:55:00,76.67,76.71,76.66,76.71,39376.0,69.4008,69.4371,69.3918,69.4371,39376.0
2019-07-18 14:00:00,76.71,76.76,76.7,76.75,16518.0,69.4371,69.4823,69.428,69.4733,16518.0
2019-07-18 14:05:00,76.75,76.78,76.72,76.72,26261.0,69.4733,69.5004,69.4461,69.4461,26261.0
2019-07-18 14:10:00,76.73,76.78,76.72,76.74,72844.0,69.4552,69.5004,69.4461,69.4642,72844.0
2019-07-18 14:15:00,76.74,76.82,76.73,76.8,36964.0,69.4642,69.5366,69.4552,69.5185,36964.0
2019-07-18 14:20:00,76.8,76.87,76.78,76.86,76689.0,69.5185,69.5819,69.5004,69.5728,76689.0
2019-07-18 14:25:00,76.86,76.93,76.83,76.91,56638.0,69.5728,69.6362,69.5457,69.6181,56638.0
2019-07-18 14:30:00,76.9,76.94,76.88,76.93,36487.0,69.609,69.6452,69.5909,69.6362,36487.0
2019-07-18 14:35:00,76.93,76.96,76.92,76.95,35175.0,69.6362,69.6633,69.6271,69.6543,35175.0
2019-07-18 14:40:00,76.95,77.0,76.92,76.98,47443.0,69.6543,69.6996,69.6271,69.6815,47443.0
2019-07-18 14:45:00,76.98,77.0,76.96,76.97,73080.0,69.6815,69.6996,69.6633,69.6724,73080.0
2019-07-18 14:50:00,76.97,76.99,76.95,76.95,35708.0,69.6724,69.6905,69.6543,69.6543,35708.0
2019-07-18 14:55:00,76.96,77.02,76.94,77.02,41129.0,69.6633,69.7177,69.6452,69.7177,41129.0
2019-07-18 15:00:00,77.03,77.12,77.0,77.07,115257.0,69.7267,69.8082,69.6996,69.7629,115257.0
2019-07-18 15:05:00,77.07,77.07,77.02,77.07,46824.0,69.7629,69.7629,69.7177,69.7629,46824.0
2019-07-18 15:10:00,77.06,77.08,77.02,77.07,40434.0,69.7539,69.772,69.7177,69.7629,40434.0
2019-07-18 15:15:00,77.07,77.07,76.98,76.99,133171.0,69.7629,69.7629,69.6815,69.6905,133171.0
2019-07-18 15:20:00,76.99,76.99,76.95,76.95,36945.0,69.6905,69.6905,69.6543,69.6543,36945.0
2019-07-18 15:25:00,76.95,76.97,76.89,76.96,78422.0,69.6543,69.6724,69.6,69.6633,78422.0
2019-07-18 15:30:00,76.96,77.02,76.92,77.01,50462.0,69.6633,69.7177,69.6271,69.7086,50462.0
2019-07-18 15:35:00,77.01,77.06,77.0,77.03,53562.0,69.7086,69.7539,69.6996,69.7267,53562.0
2019-07-18 15:40:00,77.03,77.04,76.98,77.0,43118.0,69.7267,69.7358,69.6815,69.6996,43118.0
2019-07-18 15:45:00,76.99,76.99,76.93,76.96,63881.0,69.6905,69.6905,69.6362,69.6633,63881.0
2019-07-18 15:50:00,76.96,77.0,76.91,76.96,164934.0,69.6633,69.6996,69.6181,69.6633,164934.0
2019-07-18 15:55:00,76.96,77.07,76.96,77.05,381374.0,69.6633,69.7629,69.6633,69.7448,381374.0
2019-07-19 09:30:00,77.53,77.53,77.43,77.51,175944.0,70.1793,70.1793,70.0888,70.1612,175944.0
2019-07-19 09:35:00,77.51,77.69,77.47,77.69,335388.0,70.1612,70.3241,70.125,70.3241,335388.0
2019-07-19 09:40:00,77.7,77.91,77.7,77.76,163879.0,70.3332,70.5233,70.3332,70.3875,163879.0
2019-07-19 09:45:00,77.76,77.79,77.67,77.74,141402.0,70.3875,70.4147,70.306,70.3694,141402.0
2019-07-19 09:50:00,77.74,77.77,77.58,77.61,143447.0,70.3694,70.3966,70.2246,70.2517,143447.0
2019-07-19 09:55:00,77.61,77.64,77.57,77.64,28667.0,70.2517,70.2789,70.2155,70.2789,28667.0
2019-07-19 10:00:00,77.63,77.71,77.61,77.66,49547.0,70.2698,70.3422,70.2517,70.297,49547.0
2019-07-19 10:05:00,77.65,77.69,77.58,77.61,81017.0,70.2879,70.3241,70.2246,70.2517,81017.0
2019-07-19 10:10:00,77.61,77.65,77.58,77.63,41858.0,70.2517,70.2879,70.2246,70.2698,41858.0
2019-07-19 10:15:00,77.62,77.75,77.61,77.71,102028.0,70.2608,70.3784,70.2517,70.3422,102028.0
2019-07-19 10:20:00,77.72,77.73,77.65,77.67,33492.0,70.3513,70.3603,70.2879,70.306,33492.0
2019-07-19 10:25:00,77.66,77.71,77.57,77.68,44606.0,70.297,70.3422,70.2155,70.3151,44606.0
2019-07-19 10:30:00,77.68,77.71,77.59,77.6,48342.0,70.3151,70.3422,70.2336,70.2427,48342.0
2019-07-19 10:35:00,77.59,77.65,77.58,77.62,25660.0,70.2336,70.2879,70.2246,70.2608,25660.0
2019-07-19 10:40:00,77.62,77.64,77.57,77.59,24343.0,70.2608,70.2789,70.2155,70.2336,24343.0
2019-07-19 10:45:00,77.59,77.62,77.57,77.58,80960.0,70.2336,70.2608,70.2155,70.2246,80960.0
2019-07-19 10:50:00,77.59,77.63,77.55,77.56,38190.0,70.2336,70.2698,70.1974,70.2065,38190.0
2019-07-19 10:55:00,77.56,77.65,77.53,77.62,31277.0,70.2065,70.2879,70.1793,70.2608,31277.0
2019-07-19 11:00:00,77.62,77.68,77.6,77.64,49431.0,70.2608,70.3151,70.2427,70.2789,49431.0
2019-07-19 11:05:00,77.64,77.71,77.63,77.69,26471.0,70.2789,70.3422,70.2698,70.3241,26471.0
2019-07-19 11:10:00,77.69,77.75,77.66,77.73,429128.0,70.3241,70.3784,70.297,70.3603,429128.0
2019-07-19 11:15:00,77.73,77.73,77.68,77.7,37111.0,70.3603,70.3603,70.3151,70.3332,37111.0
2019-07-19 11:20:00,77.71,77.71,77.65,77.7,23820.0,70.3422,70.3422,70.2879,70.3332,23820.0
2019-07-19 11:25:00,77.69,77.69,77.62,77.62,23055.0,70.3241,70.3241,70.2608,70.2608,23055.0
2019-07-19 11:30:00,77.63,77.66,77.6,77.61,23408.0,70.2698,70.297,70.2427,70.2517,23408.0
2019-07-19 11:35:00,77.62,77.62,77.53,77.53,88370.0,70.2608,70.2608,70.1793,70.1793,88370.0
2019-07-19 11:40:00,77.52,77.53,77.47,77.51,57356.0,70.1703,70.1793,70.125,70.1612,57356.0
2019-07-19 11:45:00,77.51,77.58,77.49,77.58,42458.0,70.1612,70.2246,70.1431,70.2246,42458.0
2019-07-19 11:50:00,77.59,77.59,77.52,77.54,49670.0,70.2336,70.2336,70.1703,70.1884,49670.0
2019-07-19 11:55:00,77.55,77.61,77.53,77.61,47565.0,70.1974,70.2517,70.1793,70.2517,47565.0
2019-07-19 12:00:00,77.6,77.68,77.6,77.67,25166.0,70.2427,70.3151,70.2427,70.306,25166.0
2019-07-19 12:05:00,77.67,77.76,77.67,77.76,25956.0,70.306,70.3875,70.306,70.3875,25956.0
2019-07-19 12:10:00,77.75,77.79,77.74,77.78,65154.0,70.3784,70.4147,70.3694,70.4056,65154.0
2019-07-19 12:15:00,77.77,77.81,77.76,77.79,35992.0,70.3966,70.4328,70.3875,70.4147,35992.0
2019-07-19 12:20:00,77.79,77.8,77.75,77.76,21670.0,70.4147,70.4237,70.3784,70.3875,21670.0
2019-07-19 12:25:00,77.76,77.8,77.75,77.78,19127.0,70.3875,70.4237,70.3784,70.4056,19127.0
2019-07-19 12:30:00,77.78,77.79,77.76,77.79,97557.0,70.4056,70.4147,70.3875,70.4147,97557.0
2019-07-19 12:35:00,77.79,77.8,77.78,77.79,34216.0,70.4147,70.4237,70.4056,70.4147,34216.0
2019-07-19 12:40:00,77.79,77.81,77.76,77.78,55269.0,70.4147,70.4328,70.3875,70.4056,55269.0
2019-07-19 12:45:00,77.78,77.83,77.75,77.83,43361.0,70.4056,70.4509,70.3784,70.4509,43361.0
2019-07-19 12:50:00,77.82,77.9,77.82,77.88,27822.0,70.4418,70.5142,70.4418,70.4961,27822.0
2019-07-19 12:55:00,77.88,77.89,77.85,77.88,23591.0,70.4961,70.5052,70.469,70.4961,23591.0
2019-07-19 13:00:00,77.89,77.89,77.83,77.86,21626.0,70.5052,70.5052,70.4509,70.478,21626.0
2019-07-19 13:05:00,77.86,77.9,77.85,77.88,51543.0,70.478,70.5142,70.469,70.4961,51543.0
2019-07-19 13:10:00,77.88,77.89,77.85,77.87,37018.0,70.4961,70.5052,70.469,70.4871,37018.0
2019-07-19 13:15:00,77.86,77.87,77.85,77.85,31349.0,70.478,70.4871,70.469,70.469,31349.0
2019-07-19 13:20:00,77.85,77.9,77.85,77.89,349163.0,70.469,70.5142,70.469,70.5052,349163.0
2019-07-19 13:25:00,77.9,77.92,77.89,77.91,146714.0,70.5142,70.5323,70.5052,70.5233,146714.0
2019-07-19 13:30:00,77.9,77.91,77.88,77.88,66654.0,70.5142,70.5233,70.4961,70.4961,66654.0
2019-07-19 13:35:00,77.87,77.88,77.82,77.82,36275.0,70.4871,70.4961,70.4418,70.4418,36275.0
2019-07-19 13:40:00,77.82,77.83,77.8,77.8,26142.0,70.4418,70.4509,70.4237,70.4237,26142.0
2019-07-19 13:45:00,77.8,77.84,77.8,77.83,23635.0,70.4237,70.4599,70.4237,70.4509,23635.0
2019-07-19 13:50:00,77.83,77.86,77.81,77.83,54938.0,70.4509,70.478,70.4328,70.4509,54938.0
2019-07-19 13:55:00,77.83,77.86,77.79,77.86,31245.0,70.4509,70.478,70.4147,70.478,31245.0
2019-07-19 14:00:00,77.86,77.92,77.85,77.87,45951.0,70.478,70.5323,70.469,70.4871,45951.0
2019-07-19 14:05:00,77.88,77.89,77.77,77.78,31205.0,70.4961,70.5052,70.3966,70.4056,31205.0
2019-07-19 14:10:00,77.78,77.84,77.74,77.77,71462.0,70.4056,70.4599,70.3694,70.3966,71462.0
2019-07-19 14:15:00,77.78,77.78,77.71,77.74,132964.0,70.4056,70.4056,70.3422,70.3694,132964.0
2019-07-19 14:20:00,77.75,77.8,77.72,77.72,48114.0,70.3784,70.4237,70.3513,70.3513,48114.0
2019-07-19 14:25:00,77.72,77.75,77.69,77.71,44902.0,70.3513,70.3784,70.3241,70.3422,44902.0
2019-07-19 14:30:00,77.71,77.77,77.66,77.66,38264.0,70.3422,70.3966,70.297,70.297,38264.0
2019-07-19 14:35:00,77.66,77.68,77.6,77.65,103135.0,70.297,70.3151,70.2427,70.2879,103135.0
2019-07-19 14:40:00,77.65,77.71,77.65,77.71,106222.0,70.2879,70.3422,70.2879,70.3422,106222.0
2019-07-19 14:45:00,77.7,77.71,77.66,77.7,32003.0,70.3332,70.3422,70.297,70.3332,32003.0
2019-07-19 14:50:00,77.71,77.71,77.67,77.69,27436.0,70.3422,70.3422,70.306,70.3241,27436.0
2019-07-19 14:55:00,77.68,77.72,77.63,77.69,54262.0,70.3151,70.3513,70.2698,70.3241,54262.0
2019-07-19 15:00:00,77.69,77.69,77.57,77.57,403734.0,70.3241,70.3241,70.2155,70.2155,403734.0
2019-07-19 15:05:00,77.57,77.61,77.55,77.55,81556.0,70.2155,70.2517,70.1974,70.1974,81556.0
2019-07-19 15:10:00,77.55,77.57,77.5,77.54,43083.0,70.1974,70.2155,70.1522,70.1884,43083.0
2019-07-19 15:15:00,77.54,77.58,77.49,77.5,55670.0,70.1884,70.2246,70.1431,70.1522,55670.0
2019-07-19 15:20:00,77.5,77.51,77.39,77.5,232337.0,70.1522,70.1612,70.0526,70.1522,232337.0
2019-07-19 15:25:00,77.51,77.57,77.51,77.55,117001.0,70.1612,70.2155,70.1612,70.1974,117001.0
2019-07-19 15:30:00,77.54,77.61,77.51,77.55,142426.0,70.1884,70.2517,70.1612,70.1974,142426.0
2019-07-19 15:35:00,77.55,77.6,77.55,77.58,107103.0,70.1974,70.2427,70.1974,70.2246,107103.0
2019-07-19 15:40:00,77.57,77.68,77.52,77.67,193206.0,70.2155,70.3151,70.1703,70.306,193206.0
2019-07-19 15:45:00,77.67,77.67,77.51,77.54,80713.0,70.306,70.306,70.1612,70.1884,80713.0
2019-07-19 15:50:00,77.54,77.62,77.51,77.61,298495.0,70.1884,70.2608,70.1612,70.2517,298495.0
2019-07-19 15:55:00,77.61,77.61,77.42,77.45,813892.0,70.2517,70.2517,70.0797,70.1069,813892.0
2019-07-22 09:30:00,77.59,77.71,77.5,77.57,314494.0,70.2336,70.3422,70.1522,70.2155,314494.0
2019-07-22 09:35:00,77.58,77.61,77.44,77.49,331174.0,70.2246,70.2517,70.0978,70.1431,331174.0
2019-07-22 09:40:00,77.5,77.58,77.45,77.55,287161.0,70.1522,70.2246,70.1069,70.1974,287161.0
2019-07-22 09:45:00,77.56,77.72,77.54,77.71,252780.0,70.2065,70.3513,70.1884,70.3422,252780.0
2019-07-22 09:50:00,77.72,77.88,77.68,77.88,273334.0,70.3513,70.4961,70.3151,70.4961,273334.0
2019-07-22 09:55:00,77.88,77.91,77.76,77.79,80435.0,70.4961,70.5233,70.3875,70.4147,80435.0
2019-07-22 10:00:00,77.78,77.78,77.65,77.67,67435.0,70.4056,70.4056,70.2879,70.306,67435.0
2019-07-22 10:05:00,77.67,77.7,77.62,77.65,51704.0,70.306,70.3332,70.2608,70.2879,51704.0
2019-07-22 10:10:00,77.65,77.67,77.57,77.6,121367.0,70.2879,70.306,70.2155,70.2427,121367.0
2019-07-22 10:15:00,77.59,77.62,77.53,77.54,63850.0,70.2336,70.2608,70.1793,70.1884,63850.0
2019-07-22 10:20:00,77.54,77.57,77.45,77.47,56248.0,70.1884,70.2155,70.1069,70.125,56248.0
2019-07-22 10:25:00,77.47,77.52,77.44,77.52,137009.0,70.125,70.1703,70.0978,70.1703,137009.0
2019-07-22 10:30:00,77.52,77.53,77.36,77.37,68820.0,70.1703,70.1793,70.0254,70.0345,68820.0
2019-07-22 10:35:00,77.37,77.51,77.37,77.5,133825.0,70.0345,70.1612,70.0345,70.1522,133825.0
2019-07-22 10:40:00,77.5,77.51,77.33,77.35,252864.0,70.1522,70.1612,69.9983,70.0164,252864.0
2019-07-22 10:45:00,77.35,77.36,77.26,77.34,97608.0,70.0164,70.0254,69.9349,70.0073,97608.0
2019-07-22 10:50:00,77.35,77.36,77.28,77.31,24334.0,70.0164,70.0254,69.953,69.9802,24334.0
2019-07-22 10:55:00,77.32,77.39,77.31,77.38,55344.0,69.9892,70.0526,69.9802,70.0435,55344.0
2019-07-22 11:00:00,77.38,77.43,77.36,77.39,54832.0,70.0435,70.0888,70.0254,70.0526,54832.0
2019-07-22 11:05:00,77.39,77.41,77.34,77.36,50752.0,70.0526,70.0707,70.0073,70.0254,50752.0
2019-07-22 11:10:00,77.36,77.36,77.27,77.34,74287.0,70.0254,70.0254,69.944,70.0073,74287.0
2019-07-22 11:15:00,77.34,77.36,77.3,77.34,32691.0,70.0073,70.0254,69.9711,70.0073,32691.0
2019-07-22 11:20:00,77.34,77.4,77.31,77.37,40667.0,70.0073,70.0616,69.9802,70.0345,40667.0
2019-07-22 11:25:00,77.37,77.4,77.36,77.39,120327.0,70.0345,70.0616,70.0254,70.0526,120327.0
2019-07-22 11:30:00,77.39,77.45,77.37,77.45,84324.0,70.0526,70.1069,70.0345,70.1069,84324.0
2019-07-22 11:35:00,77.45,77.55,77.45,77.52,43969.0,70.1069,70.1974,70.1069,70.1703,43969.0
2019-07-22 11:40:00,77.52,77.54,77.48,77.53,38832.0,70.1703,70.1884,70.134,70.1793,38832.0
2019-07-22 11:45:00,77.54,77.58,77.52,77.58,33011.0,70.1884,70.2246,70.1703,70.2246,33011.0
2019-07-22 11:50:00,77.59,77.63,77.56,77.62,33384.0,70.2336,70.2698,70.2065,70.2608,33384.0
2019-07-22 11:55:00,77.63,77.64,77.59,77.62,43563.0,70.2698,70.2789,70.2336,70.2608,43563.0
2019-07-22 12:00:00,77.62,77.64,77.53,77.56,102815.0,70.2608,70.2789,70.1793,70.2065,102815.0
2019-07-22 12:05:00,77.56,77.57,77.5,77.54,38214.0,70.2065,70.2155,70.1522,70.1884,38214.0
2019-07-22 12:10:00,77.54,77.56,77.51,77.53,38450.0,70.1884,70.2065,70.1612,70.1793,38450.0
2019-07-22 12:15:00,77.53,77.6,77.53,77.56,51265.0,70.1793,70.2427,70.1793,70.2065,51265.0
2019-07-22 12:20:00,77.56,77.6,77.53,77.59,20263.0,70.2065,70.2427,70.1793,70.2336,20263.0
2019-07-22 12:25:00,77.59,77.61,77.57,77.58,22129.0,70.2336,70.2517,70.2155,70.2246,22129.0
2019-07-22 12:30:00,77.58,77.59,77.55,77.56,19979.0,70.2246,70.2336,70.1974,70.2065,19979.0
2019-07-22 12:35:00,77.56,77.61,77.55,77.56,83848.0,70.2065,70.2517,70.1974,70.2065,83848.0
2019-07-22 12:40:00,77.55,77.61,77.55,77.59,110901.0,70.1974,70.2517,70.1974,70.2336,110901.0
2019-07-22 12:45:00,77.59,77.6,77.56,77.59,36293.0,70.2336,70.2427,70.2065,70.2336,36293.0
2019-07-22 12:50:00,77.59,77.61,77.56,77.6,25954.0,70.2336,70.2517,70.2065,70.2427,25954.0
2019-07-22 12:55:00,77.59,77.68,77.59,77.64,128541.0,70.2336,70.3151,70.2336,70.2789,128541.0
2019-07-22 13:00:00,77.65,77.68,77.62,77.63,32356.0,70.2879,70.3151,70.2608,70.2698,32356.0
2019-07-22 13:05:00,77.64,77.69,77.64,77.68,18056.0,70.2789,70.3241,70.2789,70.3151,18056.0
2019-07-22 13:10:00,77.69,77.74,77.67,77.72,44742.0,70.3241,70.3694,70.306,70.3513,44742.0
2019-07-22 13:15:00,77.72,77.76,77.71,77.75,16130.0,70.3513,70.3875,70.3422,70.3784,16130.0
2019-07-22 13:20:00,77.74,77.75,77.71,77.72,30807.0,70.3694,70.3784,70.3422,70.3513,30807.0
2019-07-22 13:25:00,77.72,77.74,77.69,77.7,138725.0,70.3513,70.3694,70.3241,70.3332,138725.0
2019-07-22 13:30:00,77.7,77.73,77.69,77.7,210011.0,70.3332,70.3603,70.3241,70.3332,210011.0
2019-07-22 13:35:00,77.7,77.72,77.68,77.71,18210.0,70.3332,70.3513,70.3151,70.3422,18210.0
2019-07-22 13:40:00,77.72,77.73,77.7,77.72,19706.0,70.3513,70.3603,70.3332,70.3513,19706.0
2019-07-22 13:45:00,77.71,77.72,77.68,77.68,20021.0,70.3422,70.3513,70.3151,70.3151,20021.0
2019-07-22 13:50:00,77.67,77.69,77.66,77.67,24253.0,70.306,70.3241,70.297,70.306,24253.0
2019-07-22 13:55:00,77.68,77.7,77.66,77.67,62234.0,70.3151,70.3332,70.297,70.306,62234.0
2019-07-22 14:00:00,77.67,77.69,77.67,77.69,18452.0,70.306,70.3241,70.306,70.3241,18452.0
2019-07-22 14:05:00,77.68,77.69,77.62,77.62,67587.0,70.3151,70.3241,70.2608,70.2608,67587.0
2019-07-22 14:10:00,77.62,77.66,77.6,77.63,35944.0,70.2608,70.297,70.2427,70.2698,35944.0
2019-07-22 14:15:00,77.62,77.65,77.61,77.62,26937.0,70.2608,70.2879,70.2517,70.2608,26937.0
2019-07-22 14:20:00,77.62,77.62,77.59,77.62,31901.0,70.2608,70.2608,70.2336,70.2608,31901.0
2019-07-22 14:25:00,77.62,77.62,77.6,77.61,17936.0,70.2608,70.2608,70.2427,70.2517,17936.0
2019-07-22 14:30:00,77.61,77.63,77.58,77.62,44285.0,70.2517,70.2698,70.2246,70.2608,44285.0
2019-07-22 14:35:00,77.62,77.62,77.57,77.59,27180.0,70.2608,70.2608,70.2155,70.2336,27180.0
2019-07-22 14:40:00,77.59,77.59,77.54,77.55,760532.0,70.2336,70.2336,70.1884,70.1974,760532.0
2019-07-22 14:45:00,77.55,77.57,77.54,77.56,32174.0,70.1974,70.2155,70.1884,70.2065,32174.0
2019-07-22 14:50:00,77.57,77.59,77.56,77.57,24808.0,70.2155,70.2336,70.2065,70.2155,24808.0
2019-07-22 14:55:00,77.57,77.59,77.5,77.52,698195.0,70.2155,70.2336,70.1522,70.1703,698195.0
2019-07-22 15:00:00,77.52,77.69,77.52,77.64,170475.0,70.1703,70.3241,70.1703,70.2789,170475.0
2019-07-22 15:05:00,77.64,77.66,77.61,77.61,54458.0,70.2789,70.297,70.2517,70.2517,54458.0
2019-07-22 15:10:00,77.61,77.62,77.58,77.6,29184.0,70.2517,70.2608,70.2246,70.2427,29184.0
2019-07-22 15:15:00,77.6,77.65,77.59,77.6,38698.0,70.2427,70.2879,70.2336,70.2427,38698.0
2019-07-22 15:20:00,77.6,77.61,77.51,77.55,135702.0,70.2427,70.2517,70.1612,70.1974,135702.0
2019-07-22 15:25:00,77.55,77.59,77.54,77.58,71500.0,70.1974,70.2336,70.1884,70.2246,71500.0
2019-07-22 15:30:00,77.57,77.6,77.52,77.52,72903.0,70.2155,70.2427,70.1703,70.1703,72903.0
2019-07-22 15:35:00,77.52,77.54,77.48,77.49,52900.0,70.1703,70.1884,70.134,70.1431,52900.0
2019-07-22 15:40:00,77.48,77.52,77.47,77.5,82195.0,70.134,70.1703,70.125,70.1522,82195.0
2019-07-22 15:45:00,77.5,77.55,77.5,77.54,70261.0,70.1522,70.1974,70.1522,70.1884,70261.0
2019-07-22 15:50:00,77.55,77.57,77.5,77.53,160035.0,70.1974,70.2155,70.1522,70.1793,160035.0
2019-07-22 15:55:00,77.54,77.56,77.5,77.53,223183.0,70.1884,70.2065,70.1522,70.1793,223183.0
2019-07-23 09:30:00,78.08,78.13,77.88,77.89,732481.0,70.6772,70.7224,70.4961,70.5052,732481.0
2019-07-23 09:35:00,77.88,77.95,77.76,77.86,208295.0,70.4961,70.5595,70.3875,70.478,208295.0
2019-07-23 09:40:00,77.87,78.01,77.86,77.96,114664.0,70.4871,70.6138,70.478,70.5685,114664.0
2019-07-23 09:45:00,77.95,77.96,77.83,77.96,482252.0,70.5595,70.5685,70.4509,70.5685,482252.0
2019-07-23 09:50:00,77.96,77.99,77.89,77.92,214070.0,70.5685,70.5957,70.5052,70.5323,214070.0
2019-07-23 09:55:00,77.91,77.97,77.89,77.91,74013.0,70.5233,70.5776,70.5052,70.5233,74013.0
2019-07-23 10:00:00,77.92,77.94,77.85,77.89,119443.0,70.5323,70.5504,70.469,70.5052,119443.0
2019-07-23 10:05:00,77.88,77.89,77.82,77.85,66002.0,70.4961,70.5052,70.4418,70.469,66002.0
2019-07-23 10:10:00,77.84,77.89,77.8,77.86,78363.0,70.4599,70.5052,70.4237,70.478,78363.0
2019-07-23 10:15:00,77.87,77.88,77.8,77.85,62328.0,70.4871,70.4961,70.4237,70.469,62328.0
2019-07-23 10:20:00,77.86,77.86,77.79,77.83,59954.0,70.478,70.478,70.4147,70.4509,59954.0
2019-07-23 10:25:00,77.82,77.88,77.82,77.87,31177.0,70.4418,70.4961,70.4418,70.4871,31177.0
2019-07-23 10:30:00,77.87,77.99,77.86,77.99,133341.0,70.4871,70.5957,70.478,70.5957,133341.0
2019-07-23 10:35:00,77.98,78.08,77.97,78.01,225928.0,70.5866,70.6772,70.5776,70.6138,225928.0
2019-07-23 10:40:00,78.02,78.08,78.02,78.03,82223.0,70.6228,70.6772,70.6228,70.6319,82223.0
2019-07-23 10:45:00,78.03,78.05,78.0,78.0,60989.0,70.6319,70.65,70.6047,70.6047,60989.0
2019-07-23 10:50:00,77.99,78.0,77.94,77.97,63767.0,70.5957,70.6047,70.5504,70.5776,63767.0
2019-07-23 10:55:00,77.98,78.08,77.98,78.04,93592.0,70.5866,70.6772,70.5866,70.641,93592.0
2019-07-23 11:00:00,78.04,78.05,77.99,78.0,145453.0,70.641,70.65,70.5957,70.6047,145453.0
2019-07-23 11:05:00,78.0,78.0,77.95,77.97,172743.0,70.6047,70.6047,70.5595,70.5776,172743.0
2019-07-23 11:10:00,77.97,78.01,77.95,78.0,72207.0,70.5776,70.6138,70.5595,70.6047,72207.0
2019-07-23 11:15:00,78.0,78.05,78.0,78.04,131422.0,70.6047,70.65,70.6047,70.641,131422.0
2019-07-23 11:20:00,78.03,78.08,77.99,78.05,96805.0,70.6319,70.6772,70.5957,70.65,96805.0
2019-07-23 11:25:00,78.04,78.05,77.93,77.95,97275.0,70.641,70.65,70.5414,70.5595,97275.0
2019-07-23 11:30:00,77.94,77.94,77.85,77.85,52271.0,70.5504,70.5504,70.469,70.469,52271.0
2019-07-23 11:35:00,77.85,77.93,77.85,77.93,295650.0,70.469,70.5414,70.469,70.5414,295650.0
2019-07-23 11:40:00,77.94,77.94,77.89,77.92,245173.0,70.5504,70.5504,70.5052,70.5323,245173.0
2019-07-23 11:45:00,77.92,77.95,77.9,77.94,132198.0,70.5323,70.5595,70.5142,70.5504,132198.0
2019-07-23 11:50:00,77.95,78.01,77.93,78.0,36042.0,70.5595,70.6138,70.5414,70.6047,36042.0
2019-07-23 11:55:00,78.0,78.01,77.94,77.94,35457.0,70.6047,70.6138,70.5504,70.5504,35457.0
2019-07-23 12:00:00,77.94,77.99,77.93,77.97,40660.0,70.5504,70.5957,70.5414,70.5776,40660.0
2019-07-23 12:05:00,77.97,77.97,77.94,77.95,33506.0,70.5776,70.5776,70.5504,70.5595,33506.0
2019-07-23 12:10:00,77.95,78.01,77.95,77.98,122531.0,70.5595,70.6138,70.5595,70.5866,122531.0
2019-07-23 12:15:00,77.98,77.99,77.93,77.98,40232.0,70.5866,70.5957,70.5414,70.5866,40232.0
2019-07-23 12:20:00,77.98,78.01,77.96,78.0,65402.0,70.5866,70.6138,70.5685,70.6047,65402.0
2019-07-23 12:25:00,78.0,78.0,77.94,77.98,25986.0,70.6047,70.6047,70.5504,70.5866,25986.0
2019-07-23 12:30:00,77.97,78.06,77.96,78.04,37352.0,70.5776,70.6591,70.5685,70.641,37352.0
2019-07-23 12:35:00,78.04,78.09,78.04,78.06,34225.0,70.641,70.6862,70.641,70.6591,34225.0
2019-07-23 12:40:00,78.05,78.07,78.04,78.06,36776.0,70.65,70.6681,70.641,70.6591,36776.0
2019-07-23 12:45:00,78.06,78.07,78.03,78.05,38613.0,70.6591,70.6681,70.6319,70.65,38613.0
2019-07-23 12:50:00,78.04,78.05,77.97,78.0,39996.0,70.641,70.65,70.5776,70.6047,39996.0
2019-07-23 12:55:00,78.0,78.03,77.97,78.03,73757.0,70.6047,70.6319,70.5776,70.6319,73757.0
2019-07-23 13:00:00,78.02,78.03,77.98,78.02,59497.0,70.6228,70.6319,70.5866,70.6228,59497.0
2019-07-23 13:05:00,78.02,78.05,78.0,78.03,23240.0,70.6228,70.65,70.6047,70.6319,23240.0
2019-07-23 13:10:00,78.03,78.05,78.01,78.03,29105.0,70.6319,70.65,70.6138,70.6319,29105.0
2019-07-23 13:15:00,78.03,78.03,77.99,78.0,49476.0,70.6319,70.6319,70.5957,70.6047,49476.0
2019-07-23 13:20:00,78.01,78.04,78.01,78.04,25623.0,70.6138,70.641,70.6138,70.641,25623.0
2019-07-23 13:25:00,78.04,78.04,78.01,78.04,31844.0,70.641,70.641,70.6138,70.641,31844.0
2019-07-23 13:30:00,78.04,78.07,78.03,78.06,88297.0,70.641,70.6681,70.6319,70.6591,88297.0
2019-07-23 13:35:00,78.05,78.06,78.01,78.04,27685.0,70.65,70.6591,70.6138,70.641,27685.0
2019-07-23 13:40:00,78.04,78.25,78.01,78.17,362211.0,70.641,70.831,70.6138,70.7586,362211.0
2019-07-23 13:45:00,78.17,78.22,78.17,78.18,151205.0,70.7586,70.8039,70.7586,70.7677,151205.0
2019-07-23 13:50:00,78.19,78.2,78.16,78.19,40622.0,70.7767,70.7858,70.7496,70.7767,40622.0
2019-07-23 13:55:00,78.19,78.34,78.19,78.31,211941.0,70.7767,70.9125,70.7767,70.8854,211941.0
2019-07-23 14:00:00,78.31,78.33,78.25,78.28,88828.0,70.8854,70.9035,70.831,70.8582,88828.0
2019-07-23 14:05:00,78.27,78.29,78.25,78.25,28175.0,70.8491,70.8673,70.831,70.831,28175.0
2019-07-23 14:10:00,78.26,78.33,78.24,78.33,105501.0,70.8401,70.9035,70.822,70.9035,105501.0
2019-07-23 14:15:00,78.32,78.36,78.31,78.34,55274.0,70.8944,70.9306,70.8854,70.9125,55274.0
2019-07-23 14:20:00,78.34,78.38,78.33,78.34,42758.0,70.9125,70.9487,70.9035,70.9125,42758.0
2019-07-23 14:25:00,78.35,78.36,78.32,78.35,63884.0,70.9216,70.9306,70.8944,70.9216,63884.0
2019-07-23 14:30:00,78.35,78.4,78.34,78.35,86900.0,70.9216,70.9668,70.9125,70.9216,86900.0
2019-07-23 14:35:00,78.35,78.38,78.34,78.35,47213.0,70.9216,70.9487,70.9125,70.9216,47213.0
2019-07-23 14:40:00,78.36,78.4,78.34,78.38,76629.0,70.9306,70.9668,70.9125,70.9487,76629.0
2019-07-23 14:45:00,78.39,78.42,78.37,78.4,85314.0,70.9578,70.9849,70.9397,70.9668,85314.0
2019-07-23 14:50:00,78.4,78.48,78.4,78.44,492619.0,70.9668,71.0392,70.9668,71.003,492619.0
2019-07-23 14:55:00,78.45,78.48,78.44,78.45,127320.0,71.0121,71.0392,71.003,71.0121,127320.0
2019-07-23 15:00:00,78.44,78.45,78.41,78.42,108293.0,71.003,71.0121,70.9759,70.9849,108293.0
2019-07-23 15:05:00,78.42,78.46,78.41,78.45,75005.0,70.9849,71.0211,70.9759,71.0121,75005.0
2019-07-23 15:10:00,78.45,78.45,78.43,78.44,74118.0,71.0121,71.0121,70.994,71.003,74118.0
2019-07-23 15:15:00,78.44,78.45,78.37,78.41,285122.0,71.003,71.0121,70.9397,70.9759,285122.0
2019-07-23 15:20:00,78.41,78.44,78.4,78.42,65454.0,70.9759,71.003,70.9668,70.9849,65454.0
2019-07-23 15:25:00,78.42,78.47,78.41,78.44,142796.0,70.9849,71.0302,70.9759,71.003,142796.0
2019-07-23 15:30:00,78.44,78.5,78.43,78.49,139293.0,71.003,71.0573,70.994,71.0483,139293.0
2019-07-23 15:35:00,78.49,78.51,78.46,78.5,229404.0,71.0483,71.0664,71.0211,71.0573,229404.0
2019-07-23 15:40:00,78.49,78.52,78.42,78.44,134548.0,71.0483,71.0754,70.9849,71.003,134548.0
2019-07-23 15:45:00,78.43,78.47,78.4,78.42,155974.0,70.994,71.0302,70.9668,70.9849,155974.0
2019-07-23 15:50:00,78.41,78.49,78.41,78.47,180081.0,70.9759,71.0483,70.9759,71.0302,180081.0
2019-07-23 15:55:00,78.47,78.51,78.45,78.49,772119.0,71.0302,71.0664,71.0121,71.0483,772119.0
2019-07-24 09:30:00,77.85,78.12,77.83,78.08,299805.0,70.469,70.7134,70.4509,70.6772,299805.0
2019-07-24 09:35:00,78.08,78.4,78.07,78.39,197942.0,70.6772,70.9668,70.6681,70.9578,197942.0
2019-07-24 09:40:00,78.39,78.66,78.38,78.65,138274.0,70.9578,71.2022,70.9487,71.1931,138274.0
2019-07-24 09:45:00,78.66,78.89,78.65,78.84,189913.0,71.2022,71.4104,71.1931,71.3651,189913.0
2019-07-24 09:50:00,78.83,79.02,78.83,78.93,715688.0,71.3561,71.528,71.3561,71.4466,715688.0
2019-07-24 09:55:00,78.93,78.93,78.73,78.81,159236.0,71.4466,71.4466,71.2655,71.3379,159236.0
2019-07-24 10:00:00,78.8,78.84,78.79,78.81,1074091.0,71.3289,71.3651,71.3198,71.3379,1074091.0
2019-07-24 10:05:00,78.82,78.85,78.76,78.83,158045.0,71.347,71.3742,71.2927,71.3561,158045.0
2019-07-24 10:10:00,78.82,78.86,78.79,78.83,59159.0,71.347,71.3832,71.3198,71.3561,59159.0
2019-07-24 10:15:00,78.82,78.87,78.78,78.87,100212.0,71.347,71.3923,71.3108,71.3923,100212.0
2019-07-24 10:20:00,78.88,78.9,78.77,78.78,135884.0,71.4013,71.4194,71.3017,71.3108,135884.0
2019-07-24 10:25:00,78.78,78.81,78.75,78.79,70888.0,71.3108,71.3379,71.2836,71.3198,70888.0
2019-07-24 10:30:00,78.79,78.87,78.76,78.85,149649.0,71.3198,71.3923,71.2927,71.3742,149649.0
2019-07-24 10:35:00,78.86,78.91,78.85,78.91,184344.0,71.3832,71.4285,71.3742,71.4285,184344.0
2019-07-24 10:40:00,78.92,78.93,78.81,78.82,77672.0,71.4375,71.4466,71.3379,71.347,77672.0
2019-07-24 10:45:00,78.82,78.82,78.72,78.74,67872.0,71.347,71.347,71.2565,71.2746,67872.0
2019-07-24 10:50:00,78.73,78.74,78.59,78.68,60439.0,71.2655,71.2746,71.1388,71.2203,60439.0
2019-07-24 10:55:00,78.68,78.79,78.68,78.77,77697.0,71.2203,71.3198,71.2203,71.3017,77697.0
2019-07-24 11:00:00,78.76,78.79,78.63,78.67,50392.0,71.2927,71.3198,71.175,71.2112,50392.0
2019-07-24 11:05:00,78.66,78.74,78.63,78.72,19239.0,71.2022,71.2746,71.175,71.2565,19239.0
2019-07-24 11:10:00,78.73,78.73,78.65,78.7,72251.0,71.2655,71.2655,71.1931,71.2384,72251.0
2019-07-24 11:15:00,78.7,78.74,78.67,78.71,71349.0,71.2384,71.2746,71.2112,71.2474,71349.0
2019-07-24 11:20:00,78.73,78.74,78.65,78.67,34283.0,71.2655,71.2746,71.1931,71.2112,34283.0
2019-07-24 11:25:00,78.67,78.71,78.66,78.69,30684.0,71.2112,71.2474,71.2022,71.2293,30684.0
2019-07-24 11:30:00,78.69,78.75,78.67,78.72,32931.0,71.2293,71.2836,71.2112,71.2565,32931.0
2019-07-24 11:35:00,78.7,78.75,78.7,78.72,58097.0,71.2384,71.2836,71.2384,71.2565,58097.0
2019-07-24 11:40:00,78.72,78.75,78.68,78.71,48885.0,71.2565,71.2836,71.2203,71.2474,48885.0
2019-07-24 11:45:00,78.71,78.77,78.69,78.71,21907.0,71.2474,71.3017,71.2293,71.2474,21907.0
2019-07-24 11:50:00,78.71,78.71,78.66,78.67,40668.0,71.2474,71.2474,71.2022,71.2112,40668.0
2019-07-24 11:55:00,78.67,78.68,78.61,78.62,75773.0,71.2112,71.2203,71.1569,71.166,75773.0
2019-07-24 12:00:00,78.63,78.66,78.62,78.65,75465.0,71.175,71.2022,71.166,71.1931,75465.0
2019-07-24 12:05:00,78.66,78.67,78.62,78.66,28271.0,71.2022,71.2112,71.166,71.2022,28271.0
2019-07-24 12:10:00,78.66,78.73,78.64,78.7,46020.0,71.2022,71.2655,71.1841,71.2384,46020.0
2019-07-24 12:15:00,78.7,78.7,78.64,78.69,20448.0,71.2384,71.2384,71.1841,71.2293,20448.0
2019-07-24 12:20:00,78.68,78.74,78.65,78.73,17552.0,71.2203,71.2746,71.1931,71.2655,17552.0
2019-07-24 12:25:00,78.73,78.76,78.68,78.68,21918.0,71.2655,71.2927,71.2203,71.2203,21918.0
2019-07-24 12:30:00,78.68,78.74,78.67,78.7,75734.0,71.2203,71.2746,71.2112,71.2384,75734.0
2019-07-24 12:35:00,78.7,78.72,78.67,78.7,42982.0,71.2384,71.2565,71.2112,71.2384,42982.0
2019-07-24 12:40:00,78.71,78.74,78.69,78.73,67072.0,71.2474,71.2746,71.2293,71.2655,67072.0
2019-07-24 12:45:00,78.72,78.76,78.72,78.76,23977.0,71.2565,71.2927,71.2565,71.2927,23977.0
2019-07-24 12:50:00,78.76,78.78,78.73,78.77,19276.0,71.2927,71.3108,71.2655,71.3017,19276.0
2019-07-24 12:55:00,78.76,78.79,78.74,78.76,18377.0,71.2927,71.3198,71.2746,71.2927,18377.0
2019-07-24 13:00:00,78.77,78.77,78.72,78.75,23814.0,71.3017,71.3017,71.2565,71.2836,23814.0
2019-07-24 13:05:00,78.76,78.76,78.72,78.75,15788.0,71.2927,71.2927,71.2565,71.2836,15788.0
2019-07-24 13:10:00,78.75,78.78,78.73,78.76,30996.0,71.2836,71.3108,71.2655,71.2927,30996.0
2019-07-24 13:15:00,78.77,78.78,78.74,78.75,28212.0,71.3017,71.3108,71.2746,71.2836,28212.0
2019-07-24 13:20:00,78.75,78.78,78.73,78.77,23604.0,71.2836,71.3108,71.2655,71.3017,23604.0
2019-07-24 13:25:00,78.77,78.8,78.76,78.8,20822.0,71.3017,71.3289,71.2927,71.3289,20822.0
2019-07-24 13:30:00,78.8,78.82,78.78,78.81,33813.0,71.3289,71.347,71.3108,71.3379,33813.0
2019-07-24 13:35:00,78.82,78.83,78.77,78.78,50466.0,71.347,71.3561,71.3017,71.3108,50466.0
2019-07-24 13:40:00,78.79,78.81,78.77,78.8,16820.0,71.3198,71.3379,71.3017,71.3289,16820.0
2019-07-24 13:45:00,78.79,78.83,78.78,78.83,14550.0,71.3198,71.3561,71.3108,71.3561,14550.0
2019-07-24 13:50:00,78.84,78.85,78.81,78.83,24489.0,71.3651,71.3742,71.3379,71.3561,24489.0
2019-07-24 13:55:00,78.82,78.86,78.82,78.85,17999.0,71.347,71.3832,71.347,71.3742,17999.0
2019-07-24 14:00:00,78.85,78.92,78.84,78.91,78364.0,71.3742,71.4375,71.3651,71.4285,78364.0
2019-07-24 14:05:00,78.92,78.92,78.85,78.87,38557.0,71.4375,71.4375,71.3742,71.3923,38557.0
2019-07-24 14:10:00,78.86,78.88,78.83,78.85,23468.0,71.3832,71.4013,71.3561,71.3742,23468.0
2019-07-24 14:15:00,78.86,78.93,78.85,78.92,18489.0,71.3832,71.4466,71.3742,71.4375,18489.0
2019-07-24 14:20:00,78.91,78.92,78.88,78.89,26357.0,71.4285,71.4375,71.4013,71.4104,26357.0
2019-07-24 14:25:00,78.9,78.9,78.86,78.86,37659.0,71.4194,71.4194,71.3832,71.3832,37659.0
2019-07-24 14:30:00,78.87,78.93,78.86,78.9,61012.0,71.3923,71.4466,71.3832,71.4194,61012.0
2019-07-24 14:35:00,78.9,78.9,78.87,78.87,18703.0,71.4194,71.4194,71.3923,71.3923,18703.0
2019-07-24 14:40:00,78.88,78.89,78.86,78.88,72253.0,71.4013,71.4104,71.3832,71.4013,72253.0
2019-07-24 14:45:00,78.88,78.89,78.82,78.86,45972.0,71.4013,71.4104,71.347,71.3832,45972.0
2019-07-24 14:50:00,78.87,78.9,78.86,78.86,46438.0,71.3923,71.4194,71.3832,71.3832,46438.0
2019-07-24 14:55:00,78.87,78.9,78.83,78.88,111574.0,71.3923,71.4194,71.3561,71.4013,111574.0
2019-07-24 15:00:00,78.88,78.88,78.8,78.81,48280.0,71.4013,71.4013,71.3289,71.3379,48280.0
2019-07-24 15:05:00,78.81,78.81,78.76,78.79,34848.0,71.3379,71.3379,71.2927,71.3198,34848.0
2019-07-24 15:10:00,78.79,78.84,78.79,78.82,60799.0,71.3198,71.3651,71.3198,71.347,60799.0
2019-07-24 15:15:00,78.82,78.84,78.8,78.81,56183.0,71.347,71.3651,71.3289,71.3379,56183.0
2019-07-24 15:20:00,78.81,78.82,78.79,78.81,53532.0,71.3379,71.347,71.3198,71.3379,53532.0
2019-07-24 15:25:00,78.8,78.86,78.8,78.86,72552.0,71.3289,71.3832,71.3289,71.3832,72552.0
2019-07-24 15:30:00,78.85,78.88,78.84,78.87,113663.0,71.3742,71.4013,71.3651,71.3923,113663.0
2019-07-24 15:35:00,78.88,78.89,78.83,78.86,163714.0,71.4013,71.4104,71.3561,71.3832,163714.0
2019-07-24 15:40:00,78.85,78.87,78.8,78.83,199860.0,71.3742,71.3923,71.3289,71.3561,199860.0
2019-07-24 15:45:00,78.83,78.85,78.81,78.83,231337.0,71.3561,71.3742,71.3379,71.3561,231337.0
2019-07-24 15:50:00,78.83,78.85,78.81,78.81,230702.0,71.3561,71.3742,71.3379,71.3379,230702.0
2019-07-24 15:55:00,78.82,78.84,78.75,78.8,786543.0,71.347,71.3651,71.2836,71.3289,786543.0
2019-07-25 09:30:00,78.83,78.91,78.67,78.69,293701.0,71.3561,71.4285,71.2112,71.2293,293701.0
2019-07-25 09:35:00,78.7,78.79,78.68,78.74,137240.0,71.2384,71.3198,71.2203,71.2746,137240.0
2019-07-25 09:40:00,78.75,78.79,78.57,78.58,179462.0,71.2836,71.3198,71.1207,71.1298,179462.0
2019-07-25 09:45:00,78.58,78.61,78.32,78.39,613706.0,71.1298,71.1569,70.8944,70.9578,613706.0
2019-07-25 09:50:00,78.39,78.52,78.35,78.48,161003.0,70.9578,71.0754,70.9216,71.0392,161003.0
2019-07-25 09:55:00,78.48,78.58,78.44,78.53,114294.0,71.0392,71.1298,71.003,71.0845,114294.0
2019-07-25 10:00:00,78.54,78.61,78.5,78.61,89745.0,71.0935,71.1569,71.0573,71.1569,89745.0
2019-07-25 10:05:00,78.61,78.68,78.59,78.68,205803.0,71.1569,71.2203,71.1388,71.2203,205803.0
2019-07-25 10:10:00,78.68,78.77,78.67,78.7,380150.0,71.2203,71.3017,71.2112,71.2384,380150.0
2019-07-25 10:15:00,78.69,78.79,78.68,78.78,117701.0,71.2293,71.3198,71.2203,71.3108,117701.0
2019-07-25 10:20:00,78.79,78.81,78.72,78.73,168790.0,71.3198,71.3379,71.2565,71.2655,168790.0
2019-07-25 10:25:00,78.73,78.86,78.7,78.86,245167.0,71.2655,71.3832,71.2384,71.3832,245167.0
2019-07-25 10:30:00,78.86,78.95,78.85,78.95,76987.0,71.3832,71.4647,71.3742,71.4647,76987.0
2019-07-25 10:35:00,78.95,79.02,78.94,78.99,90193.0,71.4647,71.528,71.4556,71.5009,90193.0
2019-07-25 10:40:00,78.99,79.06,78.94,79.03,106236.0,71.5009,71.5642,71.4556,71.5371,106236.0
2019-07-25 10:45:00,79.03,79.07,78.97,79.0,106347.0,71.5371,71.5733,71.4828,71.5099,106347.0
2019-07-25 10:50:00,79.0,79.03,78.89,78.94,91144.0,71.5099,71.5371,71.4104,71.4556,91144.0
2019-07-25 10:55:00,78.95,78.97,78.91,78.92,44681.0,71.4647,71.4828,71.4285,71.4375,44681.0
2019-07-25 11:00:00,78.93,78.97,78.92,78.94,37082.0,71.4466,71.4828,71.4375,71.4556,37082.0
2019-07-25 11:05:00,78.94,79.01,78.92,78.95,69328.0,71.4556,71.519,71.4375,71.4647,69328.0
2019-07-25 11:10:00,78.95,79.01,78.94,78.98,108678.0,71.4647,71.519,71.4556,71.4918,108678.0
2019-07-25 11:15:00,78.98,78.98,78.87,78.89,45795.0,71.4918,71.4918,71.3923,71.4104,45795.0
2019-07-25 11:20:00,78.89,78.92,78.85,78.86,36701.0,71.4104,71.4375,71.3742,71.3832,36701.0
2019-07-25 11:25:00,78.86,78.86,78.79,78.79,41374.0,71.3832,71.3832,71.3198,71.3198,41374.0
2019-07-25 11:30:00,78.78,78.81,78.74,78.75,47513.0,71.3108,71.3379,71.2746,71.2836,47513.0
2019-07-25 11:35:00,78.74,78.75,78.68,78.72,50648.0,71.2746,71.2836,71.2203,71.2565,50648.0
2019-07-25 11:40:00,78.72,78.76,78.64,78.66,34487.0,71.2565,71.2927,71.1841,71.2022,34487.0
2019-07-25 11:45:00,78.66,78.7,78.61,78.62,39346.0,71.2022,71.2384,71.1569,71.166,39346.0
2019-07-25 11:50:00,78.62,78.63,78.56,78.59,23468.0,71.166,71.175,71.1117,71.1388,23468.0
2019-07-25 11:55:00,78.59,78.62,78.56,78.56,28098.0,71.1388,71.166,71.1117,71.1117,28098.0
2019-07-25 12:00:00,78.57,78.58,78.51,78.53,41144.0,71.1207,71.1298,71.0664,71.0845,41144.0
2019-07-25 12:05:00,78.53,78.61,78.53,78.56,29377.0,71.0845,71.1569,71.0845,71.1117,29377.0
2019-07-25 12:10:00,78.55,78.57,78.48,78.51,57520.0,71.1026,71.1207,71.0392,71.0664,57520.0
2019-07-25 12:15:00,78.5,78.58,78.49,78.58,33812.0,71.0573,71.1298,71.0483,71.1298,33812.0
2019-07-25 12:20:00,78.59,78.63,78.55,78.57,177937.0,71.1388,71.175,71.1026,71.1207,177937.0
2019-07-25 12:25:00,78.58,78.62,78.55,78.62,30655.0,71.1298,71.166,71.1026,71.166,30655.0
2019-07-25 12:30:00,78.61,78.62,78.58,78.59,30126.0,71.1569,71.166,71.1298,71.1388,30126.0
2019-07-25 12:35:00,78.59,78.63,78.47,78.48,154186.0,71.1388,71.175,71.0302,71.0392,154186.0
2019-07-25 12:40:00,78.48,78.48,78.37,78.4,126732.0,71.0392,71.0392,70.9397,70.9668,126732.0
2019-07-25 12:45:00,78.4,78.48,78.37,78.46,64912.0,70.9668,71.0392,70.9397,71.0211,64912.0
2019-07-25 12:50:00,78.47,78.5,78.39,78.41,130095.0,71.0302,71.0573,70.9578,70.9759,130095.0
2019-07-25 12:55:00,78.42,78.45,78.39,78.42,62093.0,70.9849,71.0121,70.9578,70.9849,62093.0
2019-07-25 13:00:00,78.42,78.42,78.32,78.32,29050.0,70.9849,70.9849,70.8944,70.8944,29050.0
2019-07-25 13:05:00,78.33,78.46,78.32,78.41,114975.0,70.9035,71.0211,70.8944,70.9759,114975.0
2019-07-25 13:10:00,78.4,78.42,78.36,78.37,35635.0,70.9668,70.9849,70.9306,70.9397,35635.0
2019-07-25 13:15:00,78.37,78.44,78.36,78.42,45082.0,70.9397,71.003,70.9306,70.9849,45082.0
2019-07-25 13:20:00,78.41,78.42,78.35,78.39,28755.0,70.9759,70.9849,70.9216,70.9578,28755.0
2019-07-25 13:25:00,78.39,78.44,78.37,78.44,32666.0,70.9578,71.003,70.9397,71.003,32666.0
2019-07-25 13:30:00,78.44,78.52,78.43,78.51,134221.0,71.003,71.0754,70.994,71.0664,134221.0
2019-07-25 13:35:00,78.51,78.52,78.45,78.5,35599.0,71.0664,71.0754,71.0121,71.0573,35599.0
2019-07-25 13:40:00,78.51,78.57,78.5,78.56,32543.0,71.0664,71.1207,71.0573,71.1117,32543.0
2019-07-25 13:45:00,78.56,78.6,78.54,78.55,56631.0,71.1117,71.1479,71.0935,71.1026,56631.0
2019-07-25 13:50:00,78.55,78.56,78.46,78.48,55000.0,71.1026,71.1117,71.0211,71.0392,55000.0
2019-07-25 13:55:00,78.48,78.54,78.46,78.47,39648.0,71.0392,71.0935,71.0211,71.0302,39648.0
2019-07-25 14:00:00,78.46,78.58,78.46,78.54,57585.0,71.0211,71.1298,71.0211,71.0935,57585.0
2019-07-25 14:05:00,78.54,78.56,78.5,78.53,38065.0,71.0935,71.1117,71.0573,71.0845,38065.0
2019-07-25 14:10:00,78.53,78.65,78.52,78.62,68273.0,71.0845,71.1931,71.0754,71.166,68273.0
2019-07-25 14:15:00,78.62,78.64,78.59,78.63,20994.0,71.166,71.1841,71.1388,71.175,20994.0
2019-07-25 14:20:00,78.63,78.68,78.6,78.62,81564.0,71.175,71.2203,71.1479,71.166,81564.0
2019-07-25 14:25:00,78.62,78.63,78.56,78.56,27924.0,71.166,71.175,71.1117,71.1117,27924.0
2019-07-25 14:30:00,78.57,78.61,78.53,78.56,30781.0,71.1207,71.1569,71.0845,71.1117,30781.0
2019-07-25 14:35:00,78.55,78.56,78.52,78.54,23002.0,71.1026,71.1117,71.0754,71.0935,23002.0
2019-07-25 14:40:00,78.54,78.55,78.5,78.55,34838.0,71.0935,71.1026,71.0573,71.1026,34838.0
2019-07-25 14:45:00,78.55,78.57,78.48,78.52,47459.0,71.1026,71.1207,71.0392,71.0754,47459.0
2019-07-25 14:50:00,78.52,78.52,78.43,78.44,50766.0,71.0754,71.0754,70.994,71.003,50766.0
2019-07-25 14:55:00,78.43,78.52,78.42,78.49,47172.0,70.994,71.0754,70.9849,71.0483,47172.0
2019-07-25 15:00:00,78.48,78.56,78.45,78.47,48136.0,71.0392,71.1117,71.0121,71.0302,48136.0
2019-07-25 15:05:00,78.47,78.54,78.44,78.53,39130.0,71.0302,71.0935,71.003,71.0845,39130.0
2019-07-25 15:10:00,78.52,78.56,78.5,78.56,45693.0,71.0754,71.1117,71.0573,71.1117,45693.0
2019-07-25 15:15:00,78.56,78.63,78.54,78.61,38239.0,71.1117,71.175,71.0935,71.1569,38239.0
2019-07-25 15:20:00,78.61,78.66,78.59,78.62,37509.0,71.1569,71.2022,71.1388,71.166,37509.0
2019-07-25 15:25:00,78.62,78.68,78.61,78.66,33689.0,71.166,71.2203,71.1569,71.2022,33689.0
2019-07-25 15:30:00,78.66,78.71,78.64,78.67,73357.0,71.2022,71.2474,71.1841,71.2112,73357.0
2019-07-25 15:35:00,78.67,78.69,78.59,78.59,89129.0,71.2112,71.2293,71.1388,71.1388,89129.0
2019-07-25 15:40:00,78.6,78.65,78.57,78.6,696831.0,71.1479,71.1931,71.1207,71.1479,696831.0
2019-07-25 15:45:00,78.6,78.66,78.59,78.65,213497.0,71.1479,71.2022,71.1388,71.1931,213497.0
2019-07-25 15:50:00,78.66,78.73,78.61,78.71,203327.0,71.2022,71.2655,71.1569,71.2474,203327.0
2019-07-25 15:55:00,78.7,78.7,78.56,78.67,493093.0,71.2384,71.2384,71.1117,71.2112,493093.0
2019-07-26 09:30:00,78.52,78.55,78.35,78.41,202885.0,71.0754,71.1026,70.9216,70.9759,202885.0
2019-07-26 09:35:00,78.41,78.42,78.24,78.35,194367.0,70.9759,70.9849,70.822,70.9216,194367.0
2019-07-26 09:40:00,78.35,78.56,78.34,78.52,73688.0,70.9216,71.1117,70.9125,71.0754,73688.0
2019-07-26 09:45:00,78.52,78.54,78.42,78.48,103830.0,71.0754,71.0935,70.9849,71.0392,103830.0
2019-07-26 09:50:00,78.49,78.68,78.47,78.66,296778.0,71.0483,71.2203,71.0302,71.2022,296778.0
2019-07-26 09:55:00,78.66,78.71,78.62,78.67,96681.0,71.2022,71.2474,71.166,71.2112,96681.0
2019-07-26 10:00:00,78.67,78.68,78.59,78.62,149309.0,71.2112,71.2203,71.1388,71.166,149309.0
2019-07-26 10:05:00,78.62,78.62,78.52,78.52,106797.0,71.166,71.166,71.0754,71.0754,106797.0
2019-07-26 10:10:00,78.52,78.57,78.49,78.49,174884.0,71.0754,71.1207,71.0483,71.0483,174884.0
2019-07-26 10:15:00,78.49,78.52,78.45,78.49,63562.0,71.0483,71.0754,71.0121,71.0483,63562.0
2019-07-26 10:20:00,78.48,78.5,78.43,78.47,50727.0,71.0392,71.0573,70.994,71.0302,50727.0
2019-07-26 10:25:00,78.47,78.52,78.45,78.45,35419.0,71.0302,71.0754,71.0121,71.0121,35419.0
2019-07-26 10:30:00,78.45,78.49,78.36,78.49,45268.0,71.0121,71.0483,70.9306,71.0483,45268.0
2019-07-26 10:35:00,78.49,78.5,78.41,78.45,33785.0,71.0483,71.0573,70.9759,71.0121,33785.0
2019-07-26 10:40:00,78.44,78.48,78.4,78.45,92772.0,71.003,71.0392,70.9668,71.0121,92772.0
2019-07-26 10:45:00,78.45,78.52,78.43,78.52,78491.0,71.0121,71.0754,70.994,71.0754,78491.0
2019-07-26 10:50:00,78.53,78.59,78.51,78.59,38199.0,71.0845,71.1388,71.0664,71.1388,38199.0
2019-07-26 10:55:00,78.59,78.61,78.56,78.57,32252.0,71.1388,71.1569,71.1117,71.1207,32252.0
2019-07-26 11:00:00,78.57,78.62,78.55,78.62,47207.0,71.1207,71.166,71.1026,71.166,47207.0
2019-07-26 11:05:00,78.62,78.64,78.56,78.56,24185.0,71.166,71.1841,71.1117,71.1117,24185.0
2019-07-26 11:10:00,78.57,78.59,78.53,78.54,27254.0,71.1207,71.1388,71.0845,71.0935,27254.0
2019-07-26 11:15:00,78.54,78.63,78.53,78.58,87076.0,71.0935,71.175,71.0845,71.1298,87076.0
2019-07-26 11:20:00,78.57,78.59,78.54,78.58,23188.0,71.1207,71.1388,71.0935,71.1298,23188.0
2019-07-26 11:25:00,78.58,78.61,78.55,78.56,27112.0,71.1298,71.1569,71.1026,71.1117,27112.0
2019-07-26 11:30:00,78.55,78.57,78.51,78.53,19843.0,71.1026,71.1207,71.0664,71.0845,19843.0
2019-07-26 11:35:00,78.52,78.54,78.5,78.53,24475.0,71.0754,71.0935,71.0573,71.0845,24475.0
2019-07-26 11:40:00,78.53,78.53,78.46,78.47,27804.0,71.0845,71.0845,71.0211,71.0302,27804.0
2019-07-26 11:45:00,78.46,78.49,78.44,78.46,39641.0,71.0211,71.0483,71.003,71.0211,39641.0
2019-07-26 11:50:00,78.47,78.53,78.46,78.53,42413.0,71.0302,71.0845,71.0211,71.0845,42413.0
2019-07-26 11:55:00,78.53,78.57,78.5,78.57,43475.0,71.0845,71.1207,71.0573,71.1207,43475.0
2019-07-26 12:00:00,78.57,78.58,78.54,78.57,23065.0,71.1207,71.1298,71.0935,71.1207,23065.0
2019-07-26 12:05:00,78.57,78.57,78.52,78.56,38887.0,71.1207,71.1207,71.0754,71.1117,38887.0
2019-07-26 12:10:00,78.56,78.57,78.52,78.54,26819.0,71.1117,71.1207,71.0754,71.0935,26819.0
2019-07-26 12:15:00,78.54,78.55,78.47,78.48,61351.0,71.0935,71.1026,71.0302,71.0392,61351.0
2019-07-26 12:20:00,78.48,78.54,78.48,78.53,31644.0,71.0392,71.0935,71.0392,71.0845,31644.0
2019-07-26 12:25:00,78.53,78.54,78.5,78.52,22743.0,71.0845,71.0935,71.0573,71.0754,22743.0
2019-07-26 12:30:00,78.52,78.52,78.47,78.49,51280.0,71.0754,71.0754,71.0302,71.0483,51280.0
2019-07-26 12:35:00,78.48,78.51,78.48,78.51,47920.0,71.0392,71.0664,71.0392,71.0664,47920.0
2019-07-26 12:40:00,78.52,78.52,78.49,78.5,31078.0,71.0754,71.0754,71.0483,71.0573,31078.0
2019-07-26 12:45:00,78.51,78.51,78.47,78.49,16555.0,71.0664,71.0664,71.0302,71.0483,16555.0
2019-07-26 12:50:00,78.49,78.52,78.48,78.5,26246.0,71.0483,71.0754,71.0392,71.0573,26246.0
2019-07-26 12:55:00,78.5,78.53,78.49,78.52,25868.0,71.0573,71.0845,71.0483,71.0754,25868.0
2019-07-26 13:00:00,78.52,78.53,78.5,78.52,25924.0,71.0754,71.0845,71.0573,71.0754,25924.0
2019-07-26 13:05:00,78.52,78.52,78.49,78.51,33340.0,71.0754,71.0754,71.0483,71.0664,33340.0
2019-07-26 13:10:00,78.5,78.52,78.49,78.5,27654.0,71.0573,71.0754,71.0483,71.0573,27654.0
2019-07-26 13:15:00,78.51,78.52,78.47,78.48,26149.0,71.0664,71.0754,71.0302,71.0392,26149.0
2019-07-26 13:20:00,78.48,78.52,78.47,78.51,26378.0,71.0392,71.0754,71.0302,71.0664,26378.0
2019-07-26 13:25:00,78.51,78.51,78.46,78.47,11279.0,71.0664,71.0664,71.0211,71.0302,11279.0
2019-07-26 13:30:00,78.47,78.47,78.45,78.45,15399.0,71.0302,71.0302,71.0121,71.0121,15399.0
2019-07-26 13:35:00,78.45,78.46,78.43,78.45,28590.0,71.0121,71.0211,70.994,71.0121,28590.0
2019-07-26 13:40:00,78.45,78.45,78.35,78.37,61749.0,71.0121,71.0121,70.9216,70.9397,61749.0
2019-07-26 13:45:00,78.37,78.4,78.3,78.38,49473.0,70.9397,70.9668,70.8763,70.9487,49473.0
2019-07-26 13:50:00,78.38,78.42,78.37,78.39,38911.0,70.9487,70.9849,70.9397,70.9578,38911.0
2019-07-26 13:55:00,78.39,78.43,78.38,78.41,16381.0,70.9578,70.994,70.9487,70.9759,16381.0
2019-07-26 14:00:00,78.41,78.44,78.4,78.42,21888.0,70.9759,71.003,70.9668,70.9849,21888.0
2019-07-26 14:05:00,78.42,78.48,78.41,78.48,21175.0,70.9849,71.0392,70.9759,71.0392,21175.0
2019-07-26 14:10:00,78.48,78.49,78.45,78.46,58498.0,71.0392,71.0483,71.0121,71.0211,58498.0
2019-07-26 14:15:00,78.46,78.49,78.45,78.47,18184.0,71.0211,71.0483,71.0121,71.0302,18184.0
2019-07-26 14:20:00,78.47,78.47,78.45,78.47,16495.0,71.0302,71.0302,71.0121,71.0302,16495.0
2019-07-26 14:25:00,78.47,78.48,78.45,78.48,17081.0,71.0302,71.0392,71.0121,71.0392,17081.0
2019-07-26 14:30:00,78.47,78.5,78.47,78.5,32618.0,71.0302,71.0573,71.0302,71.0573,32618.0
2019-07-26 14:35:00,78.51,78.55,78.49,78.5,104468.0,71.0664,71.1026,71.0483,71.0573,104468.0
2019-07-26 14:40:00,78.51,78.57,78.5,78.55,92886.0,71.0664,71.1207,71.0573,71.1026,92886.0
2019-07-26 14:45:00,78.55,78.62,78.54,78.61,115745.0,71.1026,71.166,71.0935,71.1569,115745.0
2019-07-26 14:50:00,78.61,78.64,78.6,78.63,23072.0,71.1569,71.1841,71.1479,71.175,23072.0
2019-07-26 14:55:00,78.63,78.64,78.61,78.62,21386.0,71.175,71.1841,71.1569,71.166,21386.0
2019-07-26 15:00:00,78.63,78.64,78.58,78.61,94592.0,71.175,71.1841,71.1298,71.1569,94592.0
2019-07-26 15:05:00,78.61,78.62,78.58,78.59,35529.0,71.1569,71.166,71.1298,71.1388,35529.0
2019-07-26 15:10:00,78.59,78.61,78.56,78.61,32019.0,71.1388,71.1569,71.1117,71.1569,32019.0
2019-07-26 15:15:00,78.61,78.61,78.56,78.59,28172.0,71.1569,71.1569,71.1117,71.1388,28172.0
2019-07-26 15:20:00,78.59,78.61,78.58,78.6,19589.0,71.1388,71.1569,71.1298,71.1479,19589.0
2019-07-26 15:25:00,78.6,78.61,78.57,78.59,165036.0,71.1479,71.1569,71.1207,71.1388,165036.0
2019-07-26 15:30:00,78.59,78.63,78.58,78.6,46784.0,71.1388,71.175,71.1298,71.1479,46784.0
2019-07-26 15:35:00,78.59,78.62,78.58,78.59,61571.0,71.1388,71.166,71.1298,71.1388,61571.0
2019-07-26 15:40:00,78.6,78.61,78.57,78.59,94063.0,71.1479,71.1569,71.1207,71.1388,94063.0
2019-07-26 15:45:00,78.59,78.6,78.55,78.56,46790.0,71.1388,71.1479,71.1026,71.1117,46790.0
2019-07-26 15:50:00,78.56,78.57,78.54,78.55,93611.0,71.1117,71.1207,71.0935,71.1026,93611.0
2019-07-26 15:55:00,78.56,78.57,78.5,78.52,711296.0,71.1117,71.1207,71.0573,71.0754,711296.0
2019-07-29 09:30:00,78.41,78.53,78.35,78.42,139644.0,70.9759,71.0845,70.9216,70.9849,139644.0
2019-07-29 09:35:00,78.41,78.45,78.34,78.35,102258.0,70.9759,71.0121,70.9125,70.9216,102258.0
2019-07-29 09:40:00,78.34,78.36,78.26,78.29,67858.0,70.9125,70.9306,70.8401,70.8673,67858.0
2019-07-29 09:45:00,78.3,78.4,78.28,78.38,80972.0,70.8763,70.9668,70.8582,70.9487,80972.0
2019-07-29 09:50:00,78.38,78.44,78.31,78.32,141233.0,70.9487,71.003,70.8854,70.8944,141233.0
2019-07-29 09:55:00,78.31,78.31,78.23,78.3,47764.0,70.8854,70.8854,70.8129,70.8763,47764.0
2019-07-29 10:00:00,78.29,78.34,78.23,78.31,60005.0,70.8673,70.9125,70.8129,70.8854,60005.0
2019-07-29 10:05:00,78.3,78.34,78.26,78.28,67745.0,70.8763,70.9125,70.8401,70.8582,67745.0
2019-07-29 10:10:00,78.28,78.37,78.28,78.33,55130.0,70.8582,70.9397,70.8582,70.9035,55130.0
2019-07-29 10:15:00,78.33,78.5,78.32,78.5,131837.0,70.9035,71.0573,70.8944,71.0573,131837.0
2019-07-29 10:20:00,78.5,78.52,78.45,78.47,111609.0,71.0573,71.0754,71.0121,71.0302,111609.0
2019-07-29 10:25:00,78.47,78.49,78.4,78.4,24486.0,71.0302,71.0483,70.9668,70.9668,24486.0
2019-07-29 10:30:00,78.39,78.43,78.39,78.39,17848.0,70.9578,70.994,70.9578,70.9578,17848.0
2019-07-29 10:35:00,78.38,78.38,78.33,78.34,34915.0,70.9487,70.9487,70.9035,70.9125,34915.0
2019-07-29 10:40:00,78.33,78.43,78.31,78.43,71582.0,70.9035,70.994,70.8854,70.994,71582.0
2019-07-29 10:45:00,78.42,78.46,78.42,78.43,118062.0,70.9849,71.0211,70.9849,70.994,118062.0
2019-07-29 10:50:00,78.44,78.49,78.43,78.46,218625.0,71.003,71.0483,70.994,71.0211,218625.0
2019-07-29 10:55:00,78.47,78.48,78.42,78.46,97595.0,71.0302,71.0392,70.9849,71.0211,97595.0
2019-07-29 11:00:00,78.46,78.48,78.43,78.46,113215.0,71.0211,71.0392,70.994,71.0211,113215.0
2019-07-29 11:05:00,78.47,78.5,78.46,78.49,81002.0,71.0302,71.0573,71.0211,71.0483,81002.0
2019-07-29 11:10:00,78.49,78.52,78.47,78.48,249835.0,71.0483,71.0754,71.0302,71.0392,249835.0
2019-07-29 11:15:00,78.48,78.51,78.45,78.51,97703.0,71.0392,71.0664,71.0121,71.0664,97703.0
2019-07-29 11:20:00,78.51,78.53,78.48,78.48,101525.0,71.0664,71.0845,71.0392,71.0392,101525.0
2019-07-29 11:25:00,78.49,78.52,78.47,78.51,73972.0,71.0483,71.0754,71.0302,71.0664,73972.0
2019-07-29 11:30:00,78.51,78.52,78.47,78.48,82918.0,71.0664,71.0754,71.0302,71.0392,82918.0
2019-07-29 11:35:00,78.47,78.53,78.47,78.51,69630.0,71.0302,71.0845,71.0302,71.0664,69630.0
2019-07-29 11:40:00,78.51,78.53,78.5,78.53,78524.0,71.0664,71.0845,71.0573,71.0845,78524.0
2019-07-29 11:45:00,78.53,78.55,78.47,78.48,32206.0,71.0845,71.1026,71.0302,71.0392,32206.0
2019-07-29 11:50:00,78.48,78.49,78.45,78.45,28950.0,71.0392,71.0483,71.0121,71.0121,28950.0
2019-07-29 11:55:00,78.45,78.49,78.45,78.47,16531.0,71.0121,71.0483,71.0121,71.0302,16531.0
2019-07-29 12:00:00,78.47,78.47,78.39,78.4,20399.0,71.0302,71.0302,70.9578,70.9668,20399.0
2019-07-29 12:05:00,78.4,78.44,78.4,78.44,22086.0,70.9668,71.003,70.9668,71.003,22086.0
2019-07-29 12:10:00,78.44,78.44,78.39,78.4,14457.0,71.003,71.003,70.9578,70.9668,14457.0
2019-07-29 12:15:00,78.41,78.42,78.37,78.39,22209.0,70.9759,70.9849,70.9397,70.9578,22209.0
2019-07-29 12:20:00,78.4,78.44,78.38,78.42,15622.0,70.9668,71.003,70.9487,70.9849,15622.0
2019-07-29 12:25:00,78.41,78.43,78.4,78.43,12805.0,70.9759,70.994,70.9668,70.994,12805.0
2019-07-29 12:30:00,78.43,78.46,78.41,78.43,20694.0,70.994,71.0211,70.9759,70.994,20694.0
2019-07-29 12:35:00,78.44,78.45,78.41,78.41,12664.0,71.003,71.0121,70.9759,70.9759,12664.0
2019-07-29 12:40:00,78.42,78.43,78.4,78.42,55123.0,70.9849,70.994,70.9668,70.9849,55123.0
2019-07-29 12:45:00,78.41,78.42,78.4,78.41,30412.0,70.9759,70.9849,70.9668,70.9759,30412.0
2019-07-29 12:50:00,78.42,78.42,78.38,78.38,17948.0,70.9849,70.9849,70.9487,70.9487,17948.0
2019-07-29 12:55:00,78.38,78.44,78.38,78.44,48848.0,70.9487,71.003,70.9487,71.003,48848.0
2019-07-29 13:00:00,78.44,78.46,78.42,78.46,57741.0,71.003,71.0211,70.9849,71.0211,57741.0
2019-07-29 13:05:00,78.45,78.46,78.42,78.42,22239.0,71.0121,71.0211,70.9849,70.9849,22239.0
2019-07-29 13:10:00,78.42,78.43,78.4,78.41,100184.0,70.9849,70.994,70.9668,70.9759,100184.0
2019-07-29 13:15:00,78.42,78.46,78.42,78.43,18952.0,70.9849,71.0211,70.9849,70.994,18952.0
2019-07-29 13:20:00,78.44,78.47,78.43,78.47,19774.0,71.003,71.0302,70.994,71.0302,19774.0
2019-07-29 13:25:00,78.47,78.47,78.43,78.46,32408.0,71.0302,71.0302,70.994,71.0211,32408.0
2019-07-29 13:30:00,78.45,78.5,78.45,78.48,32854.0,71.0121,71.0573,71.0121,71.0392,32854.0
2019-07-29 13:35:00,78.48,78.49,78.45,78.48,22503.0,71.0392,71.0483,71.0121,71.0392,22503.0
2019-07-29 13:40:00,78.49,78.49,78.45,78.45,16145.0,71.0483,71.0483,71.0121,71.0121,16145.0
2019-07-29 13:45:00,78.45,78.46,78.44,78.45,21807.0,71.0121,71.0211,71.003,71.0121,21807.0
2019-07-29 13:50:00,78.45,78.47,78.44,78.46,15260.0,71.0121,71.0302,71.003,71.0211,15260.0
2019-07-29 13:55:00,78.45,78.46,78.43,78.44,10367.0,71.0121,71.0211,70.994,71.003,10367.0
2019-07-29 14:00:00,78.44,78.46,78.4,78.4,78170.0,71.003,71.0211,70.9668,70.9668,78170.0
2019-07-29 14:05:00,78.4,78.4,78.37,78.37,56764.0,70.9668,70.9668,70.9397,70.9397,56764.0
2019-07-29 14:10:00,78.37,78.4,78.36,78.39,29229.0,70.9397,70.9668,70.9306,70.9578,29229.0
2019-07-29 14:15:00,78.39,78.39,78.35,78.37,18583.0,70.9578,70.9578,70.9216,70.9397,18583.0
2019-07-29 14:20:00,78.38,78.41,78.36,78.39,58477.0,70.9487,70.9759,70.9306,70.9578,58477.0
2019-07-29 14:25:00,78.38,78.4,78.35,78.39,44024.0,70.9487,70.9668,70.9216,70.9578,44024.0
2019-07-29 14:30:00,78.38,78.39,78.33,78.36,62444.0,70.9487,70.9578,70.9035,70.9306,62444.0
2019-07-29 14:35:00,78.36,78.37,78.34,78.35,31285.0,70.9306,70.9397,70.9125,70.9216,31285.0
2019-07-29 14:40:00,78.35,78.38,78.33,78.36,49439.0,70.9216,70.9487,70.9035,70.9306,49439.0
2019-07-29 14:45:00,78.35,78.37,78.34,78.36,22779.0,70.9216,70.9397,70.9125,70.9306,22779.0
2019-07-29 14:50:00,78.37,78.42,78.36,78.4,42452.0,70.9397,70.9849,70.9306,70.9668,42452.0
2019-07-29 14:55:00,78.4,78.42,78.38,78.38,29139.0,70.9668,70.9849,70.9487,70.9487,29139.0
2019-07-29 15:00:00,78.38,78.4,78.36,78.38,40605.0,70.9487,70.9668,70.9306,70.9487,40605.0
2019-07-29 15:05:00,78.38,78.39,78.35,78.38,34130.0,70.9487,70.9578,70.9216,70.9487,34130.0
2019-07-29 15:10:00,78.37,78.38,78.35,78.35,12487.0,70.9397,70.9487,70.9216,70.9216,12487.0
2019-07-29 15:15:00,78.35,78.35,78.29,78.34,29568.0,70.9216,70.9216,70.8673,70.9125,29568.0
2019-07-29 15:20:00,78.34,78.34,78.31,78.33,40440.0,70.9125,70.9125,70.8854,70.9035,40440.0
2019-07-29 15:25:00,78.32,78.32,78.27,78.29,62521.0,70.8944,70.8944,70.8491,70.8673,62521.0
2019-07-29 15:30:00,78.29,78.31,78.28,78.31,70878.0,70.8673,70.8854,70.8582,70.8854,70878.0
2019-07-29 15:35:00,78.31,78.34,78.3,78.31,94174.0,70.8854,70.9125,70.8763,70.8854,94174.0
2019-07-29 15:40:00,78.31,78.38,78.31,78.37,57002.0,70.8854,70.9487,70.8854,70.9397,57002.0
2019-07-29 15:45:00,78.38,78.38,78.33,78.37,99834.0,70.9487,70.9487,70.9035,70.9397,99834.0
2019-07-29 15:50:00,78.37,78.46,78.37,78.45,195478.0,70.9397,71.0211,70.9397,71.0121,195478.0
2019-07-29 15:55:00,78.45,78.45,78.37,78.38,423885.0,71.0121,71.0121,70.9397,70.9487,423885.0
2019-07-30 09:30:00,77.87,77.99,77.64,77.68,336497.0,70.4871,70.5957,70.2789,70.3151,336497.0
2019-07-30 09:35:00,77.67,77.87,77.6,77.85,649769.0,70.306,70.4871,70.2427,70.469,649769.0
2019-07-30 09:40:00,77.86,78.05,77.82,78.05,113420.0,70.478,70.65,70.4418,70.65,113420.0
2019-07-30 09:45:00,78.05,78.12,78.0,78.11,62735.0,70.65,70.7134,70.6047,70.7043,62735.0
2019-07-30 09:50:00,78.12,78.13,78.02,78.07,75980.0,70.7134,70.7224,70.6228,70.6681,75980.0
2019-07-30 09:55:00,78.09,78.09,78.0,78.02,39933.0,70.6862,70.6862,70.6047,70.6228,39933.0
2019-07-30 10:00:00,78.01,78.2,77.99,78.18,121227.0,70.6138,70.7858,70.5957,70.7677,121227.0
2019-07-30 10:05:00,78.18,78.21,78.16,78.16,61290.0,70.7677,70.7948,70.7496,70.7496,61290.0
2019-07-30 10:10:00,78.17,78.2,78.13,78.19,83453.0,70.7586,70.7858,70.7224,70.7767,83453.0
2019-07-30 10:15:00,78.19,78.28,78.18,78.27,68057.0,70.7767,70.8582,70.7677,70.8491,68057.0
2019-07-30 10:20:00,78.27,78.29,78.21,78.22,46854.0,70.8491,70.8673,70.7948,70.8039,46854.0
2019-07-30 10:25:00,78.22,78.32,78.2,78.32,84879.0,70.8039,70.8944,70.7858,70.8944,84879.0
2019-07-30 10:30:00,78.32,78.39,78.29,78.34,81317.0,70.8944,70.9578,70.8673,70.9125,81317.0
2019-07-30 10:35:00,78.35,78.38,78.32,78.38,29642.0,70.9216,70.9487,70.8944,70.9487,29642.0
2019-07-30 10:40:00,78.39,78.41,78.33,78.33,495482.0,70.9578,70.9759,70.9035,70.9035,495482.0
2019-07-30 10:45:00,78.33,78.39,78.3,78.39,50476.0,70.9035,70.9578,70.8763,70.9578,50476.0
2019-07-30 10:50:00,78.4,78.47,78.38,78.44,70227.0,70.9668,71.0302,70.9487,71.003,70227.0
2019-07-30 10:55:00,78.44,78.44,78.38,78.42,36379.0,71.003,71.003,70.9487,70.9849,36379.0
2019-07-30 11:00:00,78.43,78.52,78.41,78.5,69790.0,70.994,71.0754,70.9759,71.0573,69790.0
2019-07-30 11:05:00,78.51,78.56,78.49,78.56,31486.0,71.0664,71.1117,71.0483,71.1117,31486.0
2019-07-30 11:10:00,78.55,78.57,78.49,78.51,50603.0,71.1026,71.1207,71.0483,71.0664,50603.0
2019-07-30 11:15:00,78.52,78.55,78.51,78.55,185818.0,71.0754,71.1026,71.0664,71.1026,185818.0
2019-07-30 11:20:00,78.55,78.58,78.52,78.55,36130.0,71.1026,71.1298,71.0754,71.1026,36130.0
2019-07-30 11:25:00,78.54,78.55,78.48,78.51,60600.0,71.0935,71.1026,71.0392,71.0664,60600.0
2019-07-30 11:30:00,78.52,78.56,78.51,78.54,187227.0,71.0754,71.1117,71.0664,71.0935,187227.0
2019-07-30 11:35:00,78.53,78.53,78.48,78.49,35511.0,71.0845,71.0845,71.0392,71.0483,35511.0
2019-07-30 11:40:00,78.5,78.52,78.49,78.51,58760.0,71.0573,71.0754,71.0483,71.0664,58760.0
2019-07-30 11:45:00,78.51,78.51,78.45,78.46,37905.0,71.0664,71.0664,71.0121,71.0211,37905.0
2019-07-30 11:50:00,78.45,78.45,78.36,78.4,45577.0,71.0121,71.0121,70.9306,70.9668,45577.0
2019-07-30 11:55:00,78.41,78.41,78.3,78.31,155835.0,70.9759,70.9759,70.8763,70.8854,155835.0
2019-07-30 12:00:00,78.31,78.36,78.28,78.35,71401.0,70.8854,70.9306,70.8582,70.9216,71401.0
2019-07-30 12:05:00,78.35,78.42,78.33,78.39,328844.0,70.9216,70.9849,70.9035,70.9578,328844.0
2019-07-30 12:10:00,78.4,78.42,78.37,78.39,34690.0,70.9668,70.9849,70.9397,70.9578,34690.0
2019-07-30 12:15:00,78.4,78.46,78.4,78.44,20939.0,70.9668,71.0211,70.9668,71.003,20939.0
2019-07-30 12:20:00,78.43,78.48,78.4,78.47,52918.0,70.994,71.0392,70.9668,71.0302,52918.0
2019-07-30 12:25:00,78.46,78.51,78.45,78.5,40132.0,71.0211,71.0664,71.0121,71.0573,40132.0
2019-07-30 12:30:00,78.51,78.54,78.51,78.53,19401.0,71.0664,71.0935,71.0664,71.0845,19401.0
2019-07-30 12:35:00,78.53,78.53,78.48,78.51,36353.0,71.0845,71.0845,71.0392,71.0664,36353.0
2019-07-30 12:40:00,78.51,78.54,78.5,78.54,19255.0,71.0664,71.0935,71.0573,71.0935,19255.0
2019-07-30 12:45:00,78.54,78.54,78.48,78.5,62120.0,71.0935,71.0935,71.0392,71.0573,62120.0
2019-07-30 12:50:00,78.5,78.52,78.44,78.45,48029.0,71.0573,71.0754,71.003,71.0121,48029.0
2019-07-30 12:55:00,78.45,78.46,78.42,78.44,15700.0,71.0121,71.0211,70.9849,71.003,15700.0
2019-07-30 13:00:00,78.44,78.47,78.43,78.45,11625.0,71.003,71.0302,70.994,71.0121,11625.0
2019-07-30 13:05:00,78.44,78.45,78.41,78.42,59863.0,71.003,71.0121,70.9759,70.9849,59863.0
2019-07-30 13:10:00,78.42,78.45,78.42,78.43,38682.0,70.9849,71.0121,70.9849,70.994,38682.0
2019-07-30 13:15:00,78.43,78.46,78.41,78.44,29326.0,70.994,71.0211,70.9759,71.003,29326.0
2019-07-30 13:20:00,78.43,78.47,78.42,78.45,9795.0,70.994,71.0302,70.9849,71.0121,9795.0
2019-07-30 13:25:00,78.45,78.46,78.42,78.44,14484.0,71.0121,71.0211,70.9849,71.003,14484.0
2019-07-30 13:30:00,78.44,78.46,78.43,78.44,24948.0,71.003,71.0211,70.994,71.003,24948.0
2019-07-30 13:35:00,78.43,78.47,78.43,78.47,53942.0,70.994,71.0302,70.994,71.0302,53942.0
2019-07-30 13:40:00,78.47,78.49,78.46,78.49,53288.0,71.0302,71.0483,71.0211,71.0483,53288.0
2019-07-30 13:45:00,78.49,78.49,78.47,78.48,77756.0,71.0483,71.0483,71.0302,71.0392,77756.0
2019-07-30 13:50:00,78.49,78.52,78.47,78.47,37907.0,71.0483,71.0754,71.0302,71.0302,37907.0
2019-07-30 13:55:00,78.47,78.49,78.47,78.48,21857.0,71.0302,71.0483,71.0302,71.0392,21857.0
2019-07-30 14:00:00,78.48,78.57,78.48,78.56,100647.0,71.0392,71.1207,71.0392,71.1117,100647.0
2019-07-30 14:05:00,78.57,78.59,78.52,78.54,62426.0,71.1207,71.1388,71.0754,71.0935,62426.0
2019-07-30 14:10:00,78.54,78.57,78.54,78.57,20838.0,71.0935,71.1207,71.0935,71.1207,20838.0
2019-07-30 14:15:00,78.57,78.62,78.56,78.62,51843.0,71.1207,71.166,71.1117,71.166,51843.0
2019-07-30 14:20:00,78.62,78.65,78.61,78.63,22914.0,71.166,71.1931,71.1569,71.175,22914.0
2019-07-30 14:25:00,78.63,78.65,78.61,78.63,297495.0,71.175,71.1931,71.1569,71.175,297495.0
2019-07-30 14:30:00,78.63,78.65,78.62,78.63,24903.0,71.175,71.1931,71.166,71.175,24903.0
2019-07-30 14:35:00,78.63,78.66,78.62,78.64,49010.0,71.175,71.2022,71.166,71.1841,49010.0
2019-07-30 14:40:00,78.64,78.65,78.61,78.62,38739.0,71.1841,71.1931,71.1569,71.166,38739.0
2019-07-30 14:45:00,78.62,78.63,78.58,78.61,137529.0,71.166,71.175,71.1298,71.1569,137529.0
2019-07-30 14:50:00,78.61,78.63,78.6,78.6,28019.0,71.1569,71.175,71.1479,71.1479,28019.0
2019-07-30 14:55:00,78.6,78.6,78.56,78.58,31884.0,71.1479,71.1479,71.1117,71.1298,31884.0
2019-07-30 15:00:00,78.57,78.62,78.57,78.59,23130.0,71.1207,71.166,71.1207,71.1388,23130.0
2019-07-30 15:05:00,78.59,78.61,78.56,78.57,75213.0,71.1388,71.1569,71.1117,71.1207,75213.0
2019-07-30 15:10:00,78.57,78.63,78.57,78.63,52011.0,71.1207,71.175,71.1207,71.175,52011.0
2019-07-30 15:15:00,78.63,78.64,78.59,78.62,60321.0,71.175,71.1841,71.1388,71.166,60321.0
2019-07-30 15:20:00,78.63,78.64,78.56,78.58,104286.0,71.175,71.1841,71.1117,71.1298,104286.0
2019-07-30 15:25:00,78.58,78.59,78.55,78.57,25682.0,71.1298,71.1388,71.1026,71.1207,25682.0
2019-07-30 15:30:00,78.57,78.59,78.55,78.59,29668.0,71.1207,71.1388,71.1026,71.1388,29668.0
2019-07-30 15:35:00,78.58,78.61,78.54,78.56,22636.0,71.1298,71.1569,71.0935,71.1117,22636.0
2019-07-30 15:40:00,78.55,78.56,78.53,78.54,64854.0,71.1026,71.1117,71.0845,71.0935,64854.0
2019-07-30 15:45:00,78.53,78.61,78.52,78.61,166327.0,71.0845,71.1569,71.0754,71.1569,166327.0
2019-07-30 15:50:00,78.61,78.65,78.59,78.59,208871.0,71.1569,71.1931,71.1388,71.1388,208871.0
2019-07-30 15:55:00,78.58,78.69,78.55,78.69,315635.0,71.1298,71.2293,71.1026,71.2293,315635.0
2019-07-31 09:30:00,78.74,78.74,78.6,78.7,113723.0,71.2746,71.2746,71.1479,71.2384,113723.0
2019-07-31 09:35:00,78.69,78.79,78.68,78.76,131179.0,71.2293,71.3198,71.2203,71.2927,131179.0
2019-07-31 09:40:00,78.76,78.78,78.55,78.67,251187.0,71.2927,71.3108,71.1026,71.2112,251187.0
2019-07-31 09:45:00,78.67,78.68,78.56,78.56,383979.0,71.2112,71.2203,71.1117,71.1117,383979.0
2019-07-31 09:50:00,78.56,78.69,78.56,78.61,87038.0,71.1117,71.2293,71.1117,71.1569,87038.0
2019-07-31 09:55:00,78.61,78.67,78.57,78.64,58878.0,71.1569,71.2112,71.1207,71.1841,58878.0
2019-07-31 10:00:00,78.63,78.63,78.55,78.6,60171.0,71.175,71.175,71.1026,71.1479,60171.0
2019-07-31 10:05:00,78.59,78.59,78.51,78.56,71894.0,71.1388,71.1388,71.0664,71.1117,71894.0
2019-07-31 10:10:00,78.57,78.6,78.55,78.58,58749.0,71.1207,71.1479,71.1026,71.1298,58749.0
2019-07-31 10:15:00,78.59,78.59,78.52,78.56,55348.0,71.1388,71.1388,71.0754,71.1117,55348.0
2019-07-31 10:20:00,78.56,78.61,78.5,78.55,68977.0,71.1117,71.1569,71.0573,71.1026,68977.0
2019-07-31 10:25:00,78.55,78.56,78.42,78.42,86721.0,71.1026,71.1117,70.9849,70.9849,86721.0
2019-07-31 10:30:00,78.41,78.51,78.37,78.47,143843.0,70.9759,71.0664,70.9397,71.0302,143843.0
2019-07-31 10:35:00,78.47,78.49,78.41,78.42,609172.0,71.0302,71.0483,70.9759,70.9849,609172.0
2019-07-31 10:40:00,78.43,78.46,78.38,78.39,148337.0,70.994,71.0211,70.9487,70.9578,148337.0
2019-07-31 10:45:00,78.39,78.42,78.36,78.39,58691.0,70.9578,70.9849,70.9306,70.9578,58691.0
2019-07-31 10:50:00,78.38,78.4,78.32,78.4,41541.0,70.9487,70.9668,70.8944,70.9668,41541.0
2019-07-31 10:55:00,78.4,78.43,78.38,78.4,64993.0,70.9668,70.994,70.9487,70.9668,64993.0
2019-07-31 11:00:00,78.41,78.48,78.4,78.47,46118.0,70.9759,71.0392,70.9668,71.0302,46118.0
2019-07-31 11:05:00,78.47,78.47,78.43,78.46,29787.0,71.0302,71.0302,70.994,71.0211,29787.0
2019-07-31 11:10:00,78.46,78.5,78.44,78.48,44454.0,71.0211,71.0573,71.003,71.0392,44454.0
2019-07-31 11:15:00,78.48,78.52,78.45,78.51,151767.0,71.0392,71.0754,71.0121,71.0664,151767.0
2019-07-31 11:20:00,78.5,78.57,78.5,78.56,44394.0,71.0573,71.1207,71.0573,71.1117,44394.0
2019-07-31 11:25:00,78.56,78.58,78.53,78.53,61899.0,71.1117,71.1298,71.0845,71.0845,61899.0
2019-07-31 11:30:00,78.53,78.58,78.51,78.53,51252.0,71.0845,71.1298,71.0664,71.0845,51252.0
2019-07-31 11:35:00,78.54,78.57,78.5,78.57,90813.0,71.0935,71.1207,71.0573,71.1207,90813.0
2019-07-31 11:40:00,78.56,78.63,78.56,78.62,89628.0,71.1117,71.175,71.1117,71.166,89628.0
2019-07-31 11:45:00,78.62,78.68,78.62,78.67,38980.0,71.166,71.2203,71.166,71.2112,38980.0
2019-07-31 11:50:00,78.68,78.75,78.67,78.73,45463.0,71.2203,71.2836,71.2112,71.2655,45463.0
2019-07-31 11:55:00,78.73,78.75,78.7,78.73,29376.0,71.2655,71.2836,71.2384,71.2655,29376.0
2019-07-31 12:00:00,78.73,78.76,78.71,78.76,54073.0,71.2655,71.2927,71.2474,71.2927,54073.0
2019-07-31 12:05:00,78.76,78.76,78.68,78.69,26894.0,71.2927,71.2927,71.2203,71.2293,26894.0
2019-07-31 12:10:00,78.69,78.72,78.68,78.69,30978.0,71.2293,71.2565,71.2203,71.2293,30978.0
2019-07-31 12:15:00,78.69,78.73,78.68,78.73,28485.0,71.2293,71.2655,71.2203,71.2655,28485.0
2019-07-31 12:20:00,78.72,78.73,78.69,78.72,24681.0,71.2565,71.2655,71.2293,71.2565,24681.0
2019-07-31 12:25:00,78.72,78.77,78.72,78.77,19240.0,71.2565,71.3017,71.2565,71.3017,19240.0
2019-07-31 12:30:00,78.77,78.78,78.74,78.75,58876.0,71.3017,71.3108,71.2746,71.2836,58876.0
2019-07-31 12:35:00,78.75,78.77,78.73,78.75,57243.0,71.2836,71.3017,71.2655,71.2836,57243.0
2019-07-31 12:40:00,78.74,78.75,78.72,78.74,25576.0,71.2746,71.2836,71.2565,71.2746,25576.0
2019-07-31 12:45:00,78.73,78.78,78.73,78.76,28944.0,71.2655,71.3108,71.2655,71.2927,28944.0
2019-07-31 12:50:00,78.77,78.77,78.74,78.76,21067.0,71.3017,71.3017,71.2746,71.2927,21067.0
2019-07-31 12:55:00,78.76,78.78,78.76,78.76,20286.0,71.2927,71.3108,71.2927,71.2927,20286.0
2019-07-31 13:00:00,78.76,78.81,78.74,78.8,136550.0,71.2927,71.3379,71.2746,71.3289,136550.0
2019-07-31 13:05:00,78.8,78.82,78.78,78.81,20201.0,71.3289,71.347,71.3108,71.3379,20201.0
2019-07-31 13:10:00,78.81,78.84,78.8,78.83,33322.0,71.3379,71.3651,71.3289,71.3561,33322.0
2019-07-31 13:15:00,78.83,78.83,78.78,78.81,24586.0,71.3561,71.3561,71.3108,71.3379,24586.0
2019-07-31 13:20:00,78.81,78.9,78.8,78.88,12991.0,71.3379,71.4194,71.3289,71.4013,12991.0
2019-07-31 13:25:00,78.88,78.9,78.84,78.86,48962.0,71.4013,71.4194,71.3651,71.3832,48962.0
2019-07-31 13:30:00,78.85,78.87,78.83,78.86,23680.0,71.3742,71.3923,71.3561,71.3832,23680.0
2019-07-31 13:35:00,78.85,78.85,78.77,78.79,30549.0,71.3742,71.3742,71.3017,71.3198,30549.0
2019-07-31 13:40:00,78.79,78.84,78.78,78.82,39473.0,71.3198,71.3651,71.3108,71.347,39473.0
2019-07-31 13:45:00,78.82,78.85,78.81,78.85,24749.0,71.347,71.3742,71.3379,71.3742,24749.0
2019-07-31 13:50:00,78.85,78.85,78.73,78.75,57784.0,71.3742,71.3742,71.2655,71.2836,57784.0
2019-07-31 13:55:00,78.73,78.85,78.73,78.82,103756.0,71.2655,71.3742,71.2655,71.347,103756.0
2019-07-31 14:00:00,78.81,78.81,78.48,78.63,331671.0,71.3379,71.3379,71.0392,71.175,331671.0
2019-07-31 14:05:00,78.63,78.74,78.58,78.65,96420.0,71.175,71.2746,71.1298,71.1931,96420.0
2019-07-31 14:10:00,78.65,78.72,78.6,78.66,119470.0,71.1931,71.2565,71.1479,71.2022,119470.0
2019-07-31 14:15:00,78.66,78.7,78.6,78.69,181983.0,71.2022,71.2384,71.1479,71.2293,181983.0
2019-07-31 14:20:00,78.68,78.69,78.55,78.57,84532.0,71.2203,71.2293,71.1026,71.1207,84532.0
2019-07-31 14:25:00,78.58,78.64,78.53,78.56,197517.0,71.1298,71.1841,71.0845,71.1117,197517.0
2019-07-31 14:30:00,78.56,78.66,78.55,78.63,133967.0,71.1117,71.2022,71.1026,71.175,133967.0
2019-07-31 14:35:00,78.64,78.67,78.28,78.3,317190.0,71.1841,71.2112,70.8582,70.8763,317190.0
2019-07-31 14:40:00,78.3,78.33,78.06,78.11,363999.0,70.8763,70.9035,70.6591,70.7043,363999.0
2019-07-31 14:45:00,78.11,78.12,77.82,77.85,353309.0,70.7043,70.7134,70.4418,70.469,353309.0
2019-07-31 14:50:00,77.84,77.85,77.22,77.7,564952.0,70.4599,70.469,69.8987,70.3332,564952.0
2019-07-31 14:55:00,77.7,77.88,77.63,77.82,328481.0,70.3332,70.4961,70.2698,70.4418,328481.0
2019-07-31 15:00:00,77.81,78.15,77.68,77.96,578011.0,70.4328,70.7405,70.3151,70.5685,578011.0
2019-07-31 15:05:00,77.96,78.19,77.96,78.09,292275.0,70.5685,70.7767,70.5685,70.6862,292275.0
2019-07-31 15:10:00,78.09,78.09,77.93,78.05,230435.0,70.6862,70.6862,70.5414,70.65,230435.0
2019-07-31 15:15:00,78.05,78.14,77.89,78.12,289385.0,70.65,70.7315,70.5052,70.7134,289385.0
2019-07-31 15:20:00,78.11,78.25,78.09,78.18,166375.0,70.7043,70.831,70.6862,70.7677,166375.0
2019-07-31 15:25:00,78.19,78.29,78.19,78.21,166802.0,70.7767,70.8673,70.7767,70.7948,166802.0
2019-07-31 15:30:00,78.21,78.21,78.08,78.1,360526.0,70.7948,70.7948,70.6772,70.6953,360526.0
2019-07-31 15:35:00,78.11,78.17,78.07,78.09,229228.0,70.7043,70.7586,70.6681,70.6862,229228.0
2019-07-31 15:40:00,78.1,78.16,78.03,78.16,205333.0,70.6953,70.7496,70.6319,70.7496,205333.0
2019-07-31 15:45:00,78.17,78.19,78.04,78.08,143087.0,70.7586,70.7767,70.641,70.6772,143087.0
2019-07-31 15:50:00,78.08,78.08,77.9,77.93,482615.0,70.6772,70.6772,70.5142,70.5414,482615.0
2019-07-31 15:55:00,77.94,77.98,77.82,77.82,1107811.0,70.5504,70.5866,70.4418,70.4418,1107811.0
2019-08-01 09:30:00,77.68,77.73,77.49,77.71,240111.0,70.3151,70.3603,70.1431,70.3422,240111.0
2019-08-01 09:35:00,77.71,77.72,77.53,77.6,330268.0,70.3422,70.3513,70.1793,70.2427,330268.0
2019-08-01 09:40:00,77.61,77.74,77.5,77.65,144690.0,70.2517,70.3694,70.1522,70.2879,144690.0
2019-08-01 09:45:00,77.65,77.81,77.58,77.76,120953.0,70.2879,70.4328,70.2246,70.3875,120953.0
2019-08-01 09:50:00,77.76,77.81,77.64,77.64,89127.0,70.3875,70.4328,70.2789,70.2789,89127.0
2019-08-01 09:55:00,77.64,77.72,77.64,77.69,70304.0,70.2789,70.3513,70.2789,70.3241,70304.0
2019-08-01 10:00:00,77.68,77.69,77.57,77.59,133679.0,70.3151,70.3241,70.2155,70.2336,133679.0
2019-08-01 10:05:00,77.59,77.77,77.57,77.77,61795.0,70.2336,70.3966,70.2155,70.3966,61795.0
2019-08-01 10:10:00,77.78,77.83,77.77,77.82,69614.0,70.4056,70.4509,70.3966,70.4418,69614.0
2019-08-01 10:15:00,77.83,77.94,77.79,77.92,158619.0,70.4509,70.5504,70.4147,70.5323,158619.0
2019-08-01 10:20:00,77.92,77.99,77.89,77.95,103158.0,70.5323,70.5957,70.5052,70.5595,103158.0
2019-08-01 10:25:00,77.95,78.03,77.94,78.0,84444.0,70.5595,70.6319,70.5504,70.6047,84444.0
2019-08-01 10:30:00,78.01,78.12,77.97,78.09,95298.0,70.6138,70.7134,70.5776,70.6862,95298.0
2019-08-01 10:35:00,78.09,78.09,78.01,78.05,56193.0,70.6862,70.6862,70.6138,70.65,56193.0
2019-08-01 10:40:00,78.06,78.09,78.03,78.04,29365.0,70.6591,70.6862,70.6319,70.641,29365.0
2019-08-01 10:45:00,78.02,78.1,77.99,78.1,45614.0,70.6228,70.6953,70.5957,70.6953,45614.0
2019-08-01 10:50:00,78.1,78.21,78.07,78.16,80494.0,70.6953,70.7948,70.6681,70.7496,80494.0
2019-08-01 10:55:00,78.16,78.22,78.11,78.2,82142.0,70.7496,70.8039,70.7043,70.7858,82142.0
2019-08-01 11:00:00,78.21,78.28,78.12,78.14,261449.0,70.7948,70.8582,70.7134,70.7315,261449.0
2019-08-01 11:05:00,78.15,78.19,78.08,78.12,99243.0,70.7405,70.7767,70.6772,70.7134,99243.0
2019-08-01 11:10:00,78.13,78.22,78.12,78.2,47219.0,70.7224,70.8039,70.7134,70.7858,47219.0
2019-08-01 11:15:00,78.2,78.23,78.12,78.18,157937.0,70.7858,70.8129,70.7134,70.7677,157937.0
2019-08-01 11:20:00,78.19,78.22,78.12,78.15,75137.0,70.7767,70.8039,70.7134,70.7405,75137.0
2019-08-01 11:25:00,78.15,78.17,78.1,78.16,102540.0,70.7405,70.7586,70.6953,70.7496,102540.0
2019-08-01 11:30:00,78.16,78.18,78.05,78.1,81560.0,70.7496,70.7677,70.65,70.6953,81560.0
2019-08-01 11:35:00,78.11,78.16,78.07,78.14,62987.0,70.7043,70.7496,70.6681,70.7315,62987.0
2019-08-01 11:40:00,78.15,78.24,78.12,78.22,33196.0,70.7405,70.822,70.7134,70.8039,33196.0
2019-08-01 11:45:00,78.21,78.23,78.18,78.23,133341.0,70.7948,70.8129,70.7677,70.8129,133341.0
2019-08-01 11:50:00,78.23,78.23,78.16,78.17,297079.0,70.8129,70.8129,70.7496,70.7586,297079.0
2019-08-01 11:55:00,78.17,78.18,78.1,78.12,87304.0,70.7586,70.7677,70.6953,70.7134,87304.0
2019-08-01 12:00:00,78.13,78.17,78.1,78.16,36040.0,70.7224,70.7586,70.6953,70.7496,36040.0
2019-08-01 12:05:00,78.16,78.16,78.09,78.11,111392.0,70.7496,70.7496,70.6862,70.7043,111392.0
2019-08-01 12:10:00,78.11,78.13,78.06,78.06,140682.0,70.7043,70.7224,70.6591,70.6591,140682.0
2019-08-01 12:15:00,78.06,78.08,77.98,78.0,44109.0,70.6591,70.6772,70.5866,70.6047,44109.0
2019-08-01 12:20:00,77.99,78.05,77.99,78.03,81621.0,70.5957,70.65,70.5957,70.6319,81621.0
2019-08-01 12:25:00,78.04,78.06,78.01,78.04,60946.0,70.641,70.6591,70.6138,70.641,60946.0
2019-08-01 12:30:00,78.05,78.07,78.02,78.07,69923.0,70.65,70.6681,70.6228,70.6681,69923.0
2019-08-01 12:35:00,78.08,78.09,78.05,78.09,47355.0,70.6772,70.6862,70.65,70.6862,47355.0
2019-08-01 12:40:00,78.09,78.15,78.08,78.13,67859.0,70.6862,70.7405,70.6772,70.7224,67859.0
2019-08-01 12:45:00,78.14,78.17,78.08,78.11,47363.0,70.7315,70.7586,70.6772,70.7043,47363.0
2019-08-01 12:50:00,78.11,78.15,78.1,78.14,33937.0,70.7043,70.7405,70.6953,70.7315,33937.0
2019-08-01 12:55:00,78.13,78.13,78.08,78.11,44262.0,70.7224,70.7224,70.6772,70.7043,44262.0
2019-08-01 13:00:00,78.1,78.12,78.08,78.11,77001.0,70.6953,70.7134,70.6772,70.7043,77001.0
2019-08-01 13:05:00,78.1,78.12,78.06,78.1,48079.0,70.6953,70.7134,70.6591,70.6953,48079.0
2019-08-01 13:10:00,78.09,78.09,78.06,78.07,51162.0,70.6862,70.6862,70.6591,70.6681,51162.0
2019-08-01 13:15:00,78.08,78.12,78.06,78.1,52177.0,70.6772,70.7134,70.6591,70.6953,52177.0
2019-08-01 13:20:00,78.09,78.13,78.06,78.13,44202.0,70.6862,70.7224,70.6591,70.7224,44202.0
2019-08-01 13:25:00,78.13,78.13,77.45,77.52,1109886.0,70.7224,70.7224,70.1069,70.1703,1109886.0
2019-08-01 13:30:00,77.51,77.66,77.21,77.21,652817.0,70.1612,70.297,69.8896,69.8896,652817.0
2019-08-01 13:35:00,77.2,77.27,76.94,76.97,506457.0,69.8806,69.944,69.6452,69.6724,506457.0
2019-08-01 13:40:00,76.96,77.05,76.73,76.76,792155.0,69.6633,69.7448,69.4552,69.4823,792155.0
2019-08-01 13:45:00,76.75,76.89,76.66,76.84,1231593.0,69.4733,69.6,69.3918,69.5547,1231593.0
2019-08-01 13:50:00,76.84,76.89,76.57,76.58,420322.0,69.5547,69.6,69.3103,69.3194,420322.0
2019-08-01 13:55:00,76.59,76.97,76.55,76.92,360344.0,69.3284,69.6724,69.2922,69.6271,360344.0
2019-08-01 14:00:00,76.92,76.93,76.63,76.64,241762.0,69.6271,69.6362,69.3646,69.3737,241762.0
2019-08-01 14:05:00,76.65,76.77,76.51,76.53,211002.0,69.3827,69.4914,69.256,69.2741,211002.0
2019-08-01 14:10:00,76.53,76.67,76.34,76.66,315056.0,69.2741,69.4008,69.1021,69.3918,315056.0
2019-08-01 14:15:00,76.67,76.69,76.48,76.57,214236.0,69.4008,69.4189,69.2289,69.3103,214236.0
2019-08-01 14:20:00,76.58,76.59,76.27,76.34,257561.0,69.3194,69.3284,69.0388,69.1021,257561.0
2019-08-01 14:25:00,76.36,76.47,76.29,76.45,415289.0,69.1202,69.2198,69.0569,69.2017,415289.0
2019-08-01 14:30:00,76.46,76.48,76.25,76.43,331872.0,69.2108,69.2289,69.0207,69.1836,331872.0
2019-08-01 14:35:00,76.43,76.44,76.3,76.31,127765.0,69.1836,69.1927,69.0659,69.075,127765.0
2019-08-01 14:40:00,76.3,76.43,76.16,76.2,329973.0,69.0659,69.1836,68.9392,68.9754,329973.0
2019-08-01 14:45:00,76.19,76.49,76.18,76.49,149643.0,68.9664,69.2379,68.9573,69.2379,149643.0
2019-08-01 14:50:00,76.49,76.62,76.45,76.46,201293.0,69.2379,69.3556,69.2017,69.2108,201293.0
2019-08-01 14:55:00,76.46,76.46,76.3,76.37,137639.0,69.2108,69.2108,69.0659,69.1293,137639.0
2019-08-01 15:00:00,76.39,76.45,76.26,76.37,689753.0,69.1474,69.2017,69.0297,69.1293,689753.0
2019-08-01 15:05:00,76.38,76.43,76.25,76.27,127206.0,69.1383,69.1836,69.0207,69.0388,127206.0
2019-08-01 15:10:00,76.27,76.34,76.18,76.23,176252.0,69.0388,69.1021,68.9573,69.0026,176252.0
2019-08-01 15:15:00,76.23,76.48,76.19,76.42,285282.0,69.0026,69.2289,68.9664,69.1745,285282.0
2019-08-01 15:20:00,76.43,76.57,76.38,76.55,508737.0,69.1836,69.3103,69.1383,69.2922,508737.0
2019-08-01 15:25:00,76.54,76.62,76.44,76.48,283733.0,69.2832,69.3556,69.1927,69.2289,283733.0
2019-08-01 15:30:00,76.48,76.55,76.34,76.39,241402.0,69.2289,69.2922,69.1021,69.1474,241402.0
2019-08-01 15:35:00,76.39,76.55,76.35,76.52,202427.0,69.1474,69.2922,69.1112,69.2651,202427.0
2019-08-01 15:40:00,76.52,76.55,76.36,76.38,366913.0,69.2651,69.2922,69.1202,69.1383,366913.0
2019-08-01 15:45:00,76.39,76.48,76.31,76.33,333889.0,69.1474,69.2289,69.075,69.0931,333889.0
2019-08-01 15:50:00,76.32,76.32,76.18,76.2,505510.0,69.084,69.084,68.9573,68.9754,505510.0
2019-08-01 15:55:00,76.2,76.39,76.18,76.32,875748.0,68.9754,69.1474,68.9573,69.084,875748.0
2019-08-02 09:30:00,76.08,76.17,75.87,75.89,564461.0,68.8668,68.9482,68.6767,68.6948,564461.0
2019-08-02 09:35:00,75.89,76.17,75.78,76.14,331624.0,68.6948,68.9482,68.5952,68.9211,331624.0
2019-08-02 09:40:00,76.15,76.15,75.8,75.81,288386.0,68.9301,68.9301,68.6133,68.6224,288386.0
2019-08-02 09:45:00,75.81,75.88,75.65,75.72,196915.0,68.6224,68.6857,68.4776,68.5409,196915.0
2019-08-02 09:50:00,75.72,75.91,75.68,75.85,209821.0,68.5409,68.7129,68.5047,68.6586,209821.0
2019-08-02 09:55:00,75.86,75.88,75.71,75.74,209610.0,68.6676,68.6857,68.5319,68.559,209610.0
2019-08-02 10:00:00,75.74,75.86,75.67,75.69,261711.0,68.559,68.6676,68.4957,68.5138,261711.0
2019-08-02 10:05:00,75.69,75.74,75.58,75.69,206320.0,68.5138,68.559,68.4142,68.5138,206320.0
2019-08-02 10:10:00,75.69,75.69,75.5,75.52,367014.0,68.5138,68.5138,68.3418,68.3599,367014.0
2019-08-02 10:15:00,75.52,75.58,75.45,75.47,335428.0,68.3599,68.4142,68.2965,68.3146,335428.0
2019-08-02 10:20:00,75.47,75.7,75.47,75.68,217295.0,68.3146,68.5228,68.3146,68.5047,217295.0
2019-08-02 10:25:00,75.69,75.78,75.65,75.77,385824.0,68.5138,68.5952,68.4776,68.5862,385824.0
2019-08-02 10:30:00,75.77,75.77,75.51,75.55,157810.0,68.5862,68.5862,68.3508,68.387,157810.0
2019-08-02 10:35:00,75.55,75.64,75.52,75.58,118041.0,68.387,68.4685,68.3599,68.4142,118041.0
2019-08-02 10:40:00,75.58,75.67,75.53,75.65,137955.0,68.4142,68.4957,68.3689,68.4776,137955.0
2019-08-02 10:45:00,75.65,75.68,75.54,75.55,122171.0,68.4776,68.5047,68.378,68.387,122171.0
2019-08-02 10:50:00,75.55,75.56,75.39,75.46,112888.0,68.387,68.3961,68.2422,68.3056,112888.0
2019-08-02 10:55:00,75.46,75.49,75.35,75.35,70525.0,68.3056,68.3327,68.206,68.206,70525.0
2019-08-02 11:00:00,75.34,75.42,75.3,75.41,137488.0,68.1969,68.2694,68.1607,68.2603,137488.0
2019-08-02 11:05:00,75.41,75.63,75.41,75.61,85978.0,68.2603,68.4594,68.2603,68.4413,85978.0
2019-08-02 11:10:00,75.61,75.7,75.6,75.64,126488.0,68.4413,68.5228,68.4323,68.4685,126488.0
2019-08-02 11:15:00,75.63,75.79,75.61,75.74,106148.0,68.4594,68.6043,68.4413,68.559,106148.0
2019-08-02 11:20:00,75.74,75.74,75.6,75.63,177945.0,68.559,68.559,68.4323,68.4594,177945.0
2019-08-02 11:25:00,75.63,75.71,75.6,75.62,141089.0,68.4594,68.5319,68.4323,68.4504,141089.0
2019-08-02 11:30:00,75.63,75.74,75.54,75.55,184933.0,68.4594,68.559,68.378,68.387,184933.0
2019-08-02 11:35:00,75.55,75.55,75.46,75.46,71044.0,68.387,68.387,68.3056,68.3056,71044.0
2019-08-02 11:40:00,75.46,75.59,75.42,75.5,117691.0,68.3056,68.4232,68.2694,68.3418,117691.0
2019-08-02 11:45:00,75.5,75.57,75.43,75.55,52094.0,68.3418,68.4051,68.2784,68.387,52094.0
2019-08-02 11:50:00,75.55,75.62,75.41,75.62,106305.0,68.387,68.4504,68.2603,68.4504,106305.0
2019-08-02 11:55:00,75.62,75.69,75.58,75.62,85591.0,68.4504,68.5138,68.4142,68.4504,85591.0
2019-08-02 12:00:00,75.64,75.67,75.57,75.62,78786.0,68.4685,68.4957,68.4051,68.4504,78786.0
2019-08-02 12:05:00,75.62,75.72,75.58,75.72,54869.0,68.4504,68.5409,68.4142,68.5409,54869.0
2019-08-02 12:10:00,75.72,75.77,75.7,75.76,42956.0,68.5409,68.5862,68.5228,68.5771,42956.0
2019-08-02 12:15:00,75.77,75.87,75.76,75.86,145222.0,68.5862,68.6767,68.5771,68.6676,145222.0
2019-08-02 12:20:00,75.85,75.89,75.8,75.87,112790.0,68.6586,68.6948,68.6133,68.6767,112790.0
2019-08-02 12:25:00,75.88,75.91,75.81,75.85,81418.0,68.6857,68.7129,68.6224,68.6586,81418.0
2019-08-02 12:30:00,75.84,75.85,75.74,75.77,197353.0,68.6495,68.6586,68.559,68.5862,197353.0
2019-08-02 12:35:00,75.77,75.81,75.74,75.76,51574.0,68.5862,68.6224,68.559,68.5771,51574.0
2019-08-02 12:40:00,75.75,75.8,75.69,75.75,206995.0,68.5681,68.6133,68.5138,68.5681,206995.0
2019-08-02 12:45:00,75.76,75.77,75.65,75.65,78708.0,68.5771,68.5862,68.4776,68.4776,78708.0
2019-08-02 12:50:00,75.66,75.72,75.63,75.68,57046.0,68.4866,68.5409,68.4594,68.5047,57046.0
2019-08-02 12:55:00,75.68,75.68,75.59,75.59,61799.0,68.5047,68.5047,68.4232,68.4232,61799.0
2019-08-02 13:00:00,75.58,75.59,75.44,75.57,304898.0,68.4142,68.4232,68.2875,68.4051,304898.0
2019-08-02 13:05:00,75.56,75.56,75.46,75.53,73897.0,68.3961,68.3961,68.3056,68.3689,73897.0
2019-08-02 13:10:00,75.52,75.53,75.45,75.48,62182.0,68.3599,68.3689,68.2965,68.3237,62182.0
2019-08-02 13:15:00,75.48,75.52,75.47,75.49,23923.0,68.3237,68.3599,68.3146,68.3327,23923.0
2019-08-02 13:20:00,75.49,75.6,75.47,75.5,62178.0,68.3327,68.4323,68.3146,68.3418,62178.0
2019-08-02 13:25:00,75.5,75.53,75.46,75.5,32286.0,68.3418,68.3689,68.3056,68.3418,32286.0
2019-08-02 13:30:00,75.5,75.51,75.45,75.46,27151.0,68.3418,68.3508,68.2965,68.3056,27151.0
2019-08-02 13:35:00,75.47,75.47,75.4,75.47,34707.0,68.3146,68.3146,68.2513,68.3146,34707.0
2019-08-02 13:40:00,75.47,75.57,75.47,75.49,37810.0,68.3146,68.4051,68.3146,68.3327,37810.0
2019-08-02 13:45:00,75.49,75.57,75.48,75.51,34400.0,68.3327,68.4051,68.3237,68.3508,34400.0
2019-08-02 13:50:00,75.51,75.57,75.48,75.56,66962.0,68.3508,68.4051,68.3237,68.3961,66962.0
2019-08-02 13:55:00,75.56,75.58,75.48,75.51,38508.0,68.3961,68.4142,68.3237,68.3508,38508.0
2019-08-02 14:00:00,75.5,75.62,75.46,75.59,64923.0,68.3418,68.4504,68.3056,68.4232,64923.0
2019-08-02 14:05:00,75.59,75.69,75.57,75.66,82477.0,68.4232,68.5138,68.4051,68.4866,82477.0
2019-08-02 14:10:00,75.66,75.78,75.64,75.78,53208.0,68.4866,68.5952,68.4685,68.5952,53208.0
2019-08-02 14:15:00,75.78,75.79,75.68,75.7,63177.0,68.5952,68.6043,68.5047,68.5228,63177.0
2019-08-02 14:20:00,75.71,75.86,75.7,75.82,433375.0,68.5319,68.6676,68.5228,68.6314,433375.0
2019-08-02 14:25:00,75.83,75.86,75.68,75.75,75295.0,68.6405,68.6676,68.5047,68.5681,75295.0
2019-08-02 14:30:00,75.75,75.79,75.71,75.74,64222.0,68.5681,68.6043,68.5319,68.559,64222.0
2019-08-02 14:35:00,75.74,75.88,75.74,75.87,234592.0,68.559,68.6857,68.559,68.6767,234592.0
2019-08-02 14:40:00,75.87,75.88,75.79,75.83,36508.0,68.6767,68.6857,68.6043,68.6405,36508.0
2019-08-02 14:45:00,75.83,75.85,75.68,75.72,72639.0,68.6405,68.6586,68.5047,68.5409,72639.0
2019-08-02 14:50:00,75.72,75.75,75.66,75.72,92640.0,68.5409,68.5681,68.4866,68.5409,92640.0
2019-08-02 14:55:00,75.71,75.8,75.65,75.8,63828.0,68.5319,68.6133,68.4776,68.6133,63828.0
2019-08-02 15:00:00,75.8,75.85,75.75,75.76,112666.0,68.6133,68.6586,68.5681,68.5771,112666.0
2019-08-02 15:05:00,75.77,75.81,75.74,75.75,90294.0,68.5862,68.6224,68.559,68.5681,90294.0
2019-08-02 15:10:00,75.75,75.76,75.67,75.68,45465.0,68.5681,68.5771,68.4957,68.5047,45465.0
2019-08-02 15:15:00,75.68,75.75,75.63,75.74,65176.0,68.5047,68.5681,68.4594,68.559,65176.0
2019-08-02 15:20:00,75.74,75.91,75.73,75.9,79982.0,68.559,68.7129,68.55,68.7038,79982.0
2019-08-02 15:25:00,75.9,76.01,75.86,75.92,126938.0,68.7038,68.8034,68.6676,68.722,126938.0
2019-08-02 15:30:00,75.92,75.96,75.83,75.84,170308.0,68.722,68.7582,68.6405,68.6495,170308.0
2019-08-02 15:35:00,75.84,76.21,75.82,76.05,873795.0,68.6495,68.9845,68.6314,68.8396,873795.0
2019-08-02 15:40:00,76.06,76.11,75.97,75.99,296724.0,68.8487,68.8939,68.7672,68.7853,296724.0
2019-08-02 15:45:00,75.99,76.0,75.89,75.89,208793.0,68.7853,68.7944,68.6948,68.6948,208793.0
2019-08-02 15:50:00,75.89,75.92,75.74,75.75,458344.0,68.6948,68.722,68.559,68.5681,458344.0
2019-08-02 15:55:00,75.75,75.91,75.75,75.83,488660.0,68.5681,68.7129,68.5681,68.6405,488660.0
2019-08-05 09:30:00,74.6,74.63,73.86,74.37,616930.0,67.5271,67.5543,66.8573,67.3189,616930.0
2019-08-05 09:35:00,74.38,74.51,74.3,74.51,377966.0,67.328,67.4456,67.2555,67.4456,377966.0
2019-08-05 09:40:00,74.51,74.53,74.38,74.48,372705.0,67.4456,67.4637,67.328,67.4185,372705.0
2019-08-05 09:45:00,74.48,74.55,74.25,74.26,196995.0,67.4185,67.4818,67.2103,67.2193,196995.0
2019-08-05 09:50:00,74.26,74.37,74.22,74.33,197352.0,67.2193,67.3189,67.1831,67.2827,197352.0
2019-08-05 09:55:00,74.34,74.45,74.3,74.4,233778.0,67.2918,67.3913,67.2555,67.3461,233778.0
2019-08-05 10:00:00,74.38,74.41,74.31,74.32,175352.0,67.328,67.3551,67.2646,67.2736,175352.0
2019-08-05 10:05:00,74.32,74.36,74.19,74.34,256654.0,67.2736,67.3099,67.156,67.2918,256654.0
2019-08-05 10:10:00,74.35,74.41,74.32,74.37,73688.0,67.3008,67.3551,67.2736,67.3189,73688.0
2019-08-05 10:15:00,74.36,74.48,74.29,74.29,140835.0,67.3099,67.4185,67.2465,67.2465,140835.0
2019-08-05 10:20:00,74.3,74.49,74.29,74.36,93492.0,67.2555,67.4275,67.2465,67.3099,93492.0
2019-08-05 10:25:00,74.33,74.34,74.24,74.29,74509.0,67.2827,67.2918,67.2012,67.2465,74509.0
2019-08-05 10:30:00,74.28,74.32,74.17,74.23,119552.0,67.2374,67.2736,67.1379,67.1922,119552.0
2019-08-05 10:35:00,74.23,74.26,74.1,74.13,163294.0,67.1922,67.2193,67.0745,67.1017,163294.0
2019-08-05 10:40:00,74.13,74.14,74.02,74.06,104300.0,67.1017,67.1107,67.0021,67.0383,104300.0
2019-08-05 10:45:00,74.06,74.19,74.05,74.15,92808.0,67.0383,67.156,67.0292,67.1198,92808.0
2019-08-05 10:50:00,74.15,74.26,74.14,74.18,96669.0,67.1198,67.2193,67.1107,67.1469,96669.0
2019-08-05 10:55:00,74.18,74.3,74.14,74.27,62480.0,67.1469,67.2555,67.1107,67.2284,62480.0
2019-08-05 11:00:00,74.26,74.34,74.19,74.3,160599.0,67.2193,67.2918,67.156,67.2555,160599.0
2019-08-05 11:05:00,74.29,74.41,74.27,74.38,117506.0,67.2465,67.3551,67.2284,67.328,117506.0
2019-08-05 11:10:00,74.39,74.47,74.36,74.42,124576.0,67.337,67.4094,67.3099,67.3642,124576.0
2019-08-05 11:15:00,74.42,74.42,74.29,74.29,113854.0,67.3642,67.3642,67.2465,67.2465,113854.0
2019-08-05 11:20:00,74.3,74.39,74.3,74.32,81718.0,67.2555,67.337,67.2555,67.2736,81718.0
2019-08-05 11:25:00,74.32,74.34,74.26,74.29,104872.0,67.2736,67.2918,67.2193,67.2465,104872.0
2019-08-05 11:30:00,74.3,74.34,74.27,74.32,60917.0,67.2555,67.2918,67.2284,67.2736,60917.0
2019-08-05 11:35:00,74.33,74.34,74.24,74.25,72264.0,67.2827,67.2918,67.2012,67.2103,72264.0
2019-08-05 11:40:00,74.25,74.25,74.16,74.17,73253.0,67.2103,67.2103,67.1288,67.1379,73253.0
2019-08-05 11:45:00,74.18,74.31,74.18,74.3,129236.0,67.1469,67.2646,67.1469,67.2555,129236.0
2019-08-05 11:50:00,74.31,74.33,74.2,74.27,55729.0,67.2646,67.2827,67.165,67.2284,55729.0
2019-08-05 11:55:00,74.27,74.27,74.14,74.14,92385.0,67.2284,67.2284,67.1107,67.1107,92385.0
2019-08-05 12:00:00,74.12,74.15,74.08,74.11,129143.0,67.0926,67.1198,67.0564,67.0836,129143.0
2019-08-05 12:05:00,74.1,74.2,74.09,74.13,75934.0,67.0745,67.165,67.0655,67.1017,75934.0
2019-08-05 12:10:00,74.1,74.2,74.08,74.2,43895.0,67.0745,67.165,67.0564,67.165,43895.0
2019-08-05 12:15:00,74.2,74.3,74.18,74.3,57445.0,67.165,67.2555,67.1469,67.2555,57445.0
2019-08-05 12:20:00,74.3,74.3,74.22,74.27,45949.0,67.2555,67.2555,67.1831,67.2284,45949.0
2019-08-05 12:25:00,74.27,74.27,74.02,74.04,145891.0,67.2284,67.2284,67.0021,67.0202,145891.0
2019-08-05 12:30:00,74.03,74.11,74.03,74.05,109910.0,67.0111,67.0836,67.0111,67.0292,109910.0
2019-08-05 12:35:00,74.05,74.12,74.01,74.07,67005.0,67.0292,67.0926,66.993,67.0474,67005.0
2019-08-05 12:40:00,74.07,74.07,73.91,73.92,105366.0,67.0474,67.0474,66.9025,66.9116,105366.0
2019-08-05 12:45:00,73.92,73.97,73.83,73.84,72790.0,66.9116,66.9568,66.8301,66.8392,72790.0
2019-08-05 12:50:00,73.84,73.94,73.81,73.86,86450.0,66.8392,66.9297,66.812,66.8573,86450.0
2019-08-05 12:55:00,73.86,73.86,73.67,73.71,347684.0,66.8573,66.8573,66.6853,66.7215,347684.0
2019-08-05 13:00:00,73.71,73.81,73.68,73.77,123855.0,66.7215,66.812,66.6943,66.7758,123855.0
2019-08-05 13:05:00,73.77,73.86,73.76,73.83,81185.0,66.7758,66.8573,66.7667,66.8301,81185.0
2019-08-05 13:10:00,73.82,73.87,73.77,73.78,87599.0,66.8211,66.8663,66.7758,66.7848,87599.0
2019-08-05 13:15:00,73.79,73.88,73.79,73.84,83563.0,66.7939,66.8754,66.7939,66.8392,83563.0
2019-08-05 13:20:00,73.83,73.9,73.81,73.84,125875.0,66.8301,66.8935,66.812,66.8392,125875.0
2019-08-05 13:25:00,73.84,73.86,73.74,73.75,56957.0,66.8392,66.8573,66.7486,66.7577,56957.0
2019-08-05 13:30:00,73.75,73.78,73.71,73.76,115845.0,66.7577,66.7848,66.7215,66.7667,115845.0
2019-08-05 13:35:00,73.76,73.92,73.76,73.91,118801.0,66.7667,66.9116,66.7667,66.9025,118801.0
2019-08-05 13:40:00,73.91,73.94,73.71,73.75,136525.0,66.9025,66.9297,66.7215,66.7577,136525.0
2019-08-05 13:45:00,73.75,73.75,73.67,73.71,48739.0,66.7577,66.7577,66.6853,66.7215,48739.0
2019-08-05 13:50:00,73.71,73.71,73.64,73.69,40565.0,66.7215,66.7215,66.6581,66.7034,40565.0
2019-08-05 13:55:00,73.68,73.72,73.63,73.66,88555.0,66.6943,66.7305,66.6491,66.6762,88555.0
2019-08-05 14:00:00,73.65,73.7,73.61,73.66,104784.0,66.6672,66.7124,66.631,66.6762,104784.0
2019-08-05 14:05:00,73.66,73.73,73.63,73.65,61758.0,66.6762,66.7396,66.6491,66.6672,61758.0
2019-08-05 14:10:00,73.65,73.77,73.63,73.75,189100.0,66.6672,66.7758,66.6491,66.7577,189100.0
2019-08-05 14:15:00,73.74,73.74,73.64,73.64,72420.0,66.7486,66.7486,66.6581,66.6581,72420.0
2019-08-05 14:20:00,73.64,73.67,73.51,73.53,99657.0,66.6581,66.6853,66.5404,66.5586,99657.0
2019-08-05 14:25:00,73.53,73.53,73.37,73.38,160334.0,66.5586,66.5586,66.4137,66.4228,160334.0
2019-08-05 14:30:00,73.39,73.46,73.31,73.46,129950.0,66.4318,66.4952,66.3594,66.4952,129950.0
2019-08-05 14:35:00,73.46,73.5,73.37,73.38,103582.0,66.4952,66.5314,66.4137,66.4228,103582.0
2019-08-05 14:40:00,73.37,73.45,73.28,73.28,198631.0,66.4137,66.4861,66.3323,66.3323,198631.0
2019-08-05 14:45:00,73.29,73.5,73.26,73.39,224915.0,66.3413,66.5314,66.3141,66.4318,224915.0
2019-08-05 14:50:00,73.37,73.47,73.31,73.33,108380.0,66.4137,66.5042,66.3594,66.3775,108380.0
2019-08-05 14:55:00,73.33,73.36,73.25,73.29,113988.0,66.3775,66.4047,66.3051,66.3413,113988.0
2019-08-05 15:00:00,73.31,73.42,73.2,73.21,121616.0,66.3594,66.459,66.2598,66.2689,121616.0
2019-08-05 15:05:00,73.21,73.24,73.08,73.11,111693.0,66.2689,66.296,66.1512,66.1784,111693.0
2019-08-05 15:10:00,73.1,73.51,73.1,73.46,259026.0,66.1693,66.5404,66.1693,66.4952,259026.0
2019-08-05 15:15:00,73.44,73.59,73.25,73.55,229437.0,66.4771,66.6129,66.3051,66.5767,229437.0
2019-08-05 15:20:00,73.54,73.71,73.54,73.58,250676.0,66.5676,66.7215,66.5676,66.6038,250676.0
2019-08-05 15:25:00,73.58,73.76,73.53,73.54,308056.0,66.6038,66.7667,66.5586,66.5676,308056.0
2019-08-05 15:30:00,73.54,73.69,73.39,73.63,414662.0,66.5676,66.7034,66.4318,66.6491,414662.0
2019-08-05 15:35:00,73.62,73.78,73.58,73.71,378082.0,66.64,66.7848,66.6038,66.7215,378082.0
2019-08-05 15:40:00,73.72,73.86,73.67,73.83,311211.0,66.7305,66.8573,66.6853,66.8301,311211.0
2019-08-05 15:45:00,73.83,73.89,73.69,73.76,475105.0,66.8301,66.8844,66.7034,66.7667,475105.0
2019-08-05 15:50:00,73.75,73.82,73.6,73.8,469178.0,66.7577,66.8211,66.6219,66.803,469178.0
2019-08-05 15:55:00,73.8,73.86,73.72,73.72,1199046.0,66.803,66.8573,66.7305,66.7305,1199046.0
2019-08-06 09:30:00,74.23,74.63,74.23,74.54,471025.0,67.1922,67.5543,67.1922,67.4728,471025.0
2019-08-06 09:35:00,74.54,74.81,74.42,74.72,347527.0,67.4728,67.7172,67.3642,67.6357,347527.0
2019-08-06 09:40:00,74.71,74.81,74.63,74.69,296852.0,67.6267,67.7172,67.5543,67.6086,296852.0
2019-08-06 09:45:00,74.69,74.72,74.29,74.36,273171.0,67.6086,67.6357,67.2465,67.3099,273171.0
2019-08-06 09:50:00,74.37,74.39,74.24,74.29,231564.0,67.3189,67.337,67.2012,67.2465,231564.0
2019-08-06 09:55:00,74.28,74.43,74.28,74.41,221634.0,67.2374,67.3732,67.2374,67.3551,221634.0
2019-08-06 10:00:00,74.41,74.56,74.39,74.47,261770.0,67.3551,67.4909,67.337,67.4094,261770.0
2019-08-06 10:05:00,74.46,74.5,74.37,74.38,119924.0,67.4004,67.4366,67.3189,67.328,119924.0
2019-08-06 10:10:00,74.39,74.4,74.11,74.17,170325.0,67.337,67.3461,67.0836,67.1379,170325.0
2019-08-06 10:15:00,74.17,74.17,73.9,73.91,920840.0,67.1379,67.1379,66.8935,66.9025,920840.0
2019-08-06 10:20:00,73.91,74.2,73.9,74.19,387435.0,66.9025,67.165,66.8935,67.156,387435.0
2019-08-06 10:25:00,74.18,74.27,74.14,74.15,133652.0,67.1469,67.2284,67.1107,67.1198,133652.0
2019-08-06 10:30:00,74.15,74.3,74.1,74.27,190988.0,67.1198,67.2555,67.0745,67.2284,190988.0
2019-08-06 10:35:00,74.26,74.31,74.15,74.28,154074.0,67.2193,67.2646,67.1198,67.2374,154074.0
2019-08-06 10:40:00,74.28,74.39,74.24,74.24,173309.0,67.2374,67.337,67.2012,67.2012,173309.0
2019-08-06 10:45:00,74.25,74.25,74.06,74.06,105981.0,67.2103,67.2103,67.0383,67.0383,105981.0
2019-08-06 10:50:00,74.07,74.21,74.06,74.2,85855.0,67.0474,67.1741,67.0383,67.165,85855.0
2019-08-06 10:55:00,74.19,74.28,74.12,74.24,55887.0,67.156,67.2374,67.0926,67.2012,55887.0
2019-08-06 11:00:00,74.24,74.25,74.11,74.13,76254.0,67.2012,67.2103,67.0836,67.1017,76254.0
2019-08-06 11:05:00,74.14,74.23,74.13,74.15,104643.0,67.1107,67.1922,67.1017,67.1198,104643.0
2019-08-06 11:10:00,74.15,74.16,73.99,74.0,88718.0,67.1198,67.1288,66.9749,66.984,88718.0
2019-08-06 11:15:00,74.0,74.01,73.88,73.9,175144.0,66.984,66.993,66.8754,66.8935,175144.0
2019-08-06 11:20:00,73.9,74.12,73.9,74.11,73474.0,66.8935,67.0926,66.8935,67.0836,73474.0
2019-08-06 11:25:00,74.1,74.16,74.05,74.08,69619.0,67.0745,67.1288,67.0292,67.0564,69619.0
2019-08-06 11:30:00,74.1,74.13,73.95,73.99,120344.0,67.0745,67.1017,66.9387,66.9749,120344.0
2019-08-06 11:35:00,73.99,74.12,73.94,74.12,62893.0,66.9749,67.0926,66.9297,67.0926,62893.0
2019-08-06 11:40:00,74.11,74.21,74.08,74.15,115028.0,67.0836,67.1741,67.0564,67.1198,115028.0
2019-08-06 11:45:00,74.15,74.24,74.1,74.23,98959.0,67.1198,67.2012,67.0745,67.1922,98959.0
2019-08-06 11:50:00,74.24,74.27,74.15,74.19,212764.0,67.2012,67.2284,67.1198,67.156,212764.0
2019-08-06 11:55:00,74.17,74.35,74.15,74.34,111266.0,67.1379,67.3008,67.1198,67.2918,111266.0
2019-08-06 12:00:00,74.35,74.43,74.25,74.28,87350.0,67.3008,67.3732,67.2103,67.2374,87350.0
2019-08-06 12:05:00,74.28,74.33,74.24,74.32,69197.0,67.2374,67.2827,67.2012,67.2736,69197.0
2019-08-06 12:10:00,74.33,74.37,74.26,74.35,37600.0,67.2827,67.3189,67.2193,67.3008,37600.0
2019-08-06 12:15:00,74.36,74.36,74.25,74.27,75843.0,67.3099,67.3099,67.2103,67.2284,75843.0
2019-08-06 12:20:00,74.27,74.29,74.19,74.22,36625.0,67.2284,67.2465,67.156,67.1831,36625.0
2019-08-06 12:25:00,74.23,74.25,74.17,74.2,38878.0,67.1922,67.2103,67.1379,67.165,38878.0
2019-08-06 12:30:00,74.19,74.25,74.15,74.22,99495.0,67.156,67.2103,67.1198,67.1831,99495.0
2019-08-06 12:35:00,74.22,74.27,74.18,74.25,21466.0,67.1831,67.2284,67.1469,67.2103,21466.0
2019-08-06 12:40:00,74.25,74.33,74.23,74.3,22318.0,67.2103,67.2827,67.1922,67.2555,22318.0
2019-08-06 12:45:00,74.3,74.31,74.18,74.22,34250.0,67.2555,67.2646,67.1469,67.1831,34250.0
2019-08-06 12:50:00,74.22,74.25,74.19,74.24,32931.0,67.1831,67.2103,67.156,67.2012,32931.0
2019-08-06 12:55:00,74.23,74.31,74.21,74.25,38205.0,67.1922,67.2646,67.1741,67.2103,38205.0
2019-08-06 13:00:00,74.26,74.36,74.25,74.35,43571.0,67.2193,67.3099,67.2103,67.3008,43571.0
2019-08-06 13:05:00,74.36,74.45,74.32,74.41,43802.0,67.3099,67.3913,67.2736,67.3551,43802.0
2019-08-06 13:10:00,74.4,74.43,74.37,74.43,61264.0,67.3461,67.3732,67.3189,67.3732,61264.0
2019-08-06 13:15:00,74.42,74.44,74.35,74.36,50814.0,67.3642,67.3823,67.3008,67.3099,50814.0
2019-08-06 13:20:00,74.36,74.49,74.34,74.48,82658.0,67.3099,67.4275,67.2918,67.4185,82658.0
2019-08-06 13:25:00,74.49,74.53,74.45,74.47,54457.0,67.4275,67.4637,67.3913,67.4094,54457.0
2019-08-06 13:30:00,74.48,74.49,74.43,74.48,38394.0,67.4185,67.4275,67.3732,67.4185,38394.0
2019-08-06 13:35:00,74.48,74.57,74.43,74.56,59388.0,67.4185,67.4999,67.3732,67.4909,59388.0
2019-08-06 13:40:00,74.56,74.58,74.5,74.52,26962.0,67.4909,67.509,67.4366,67.4547,26962.0
2019-08-06 13:45:00,74.52,74.55,74.49,74.55,24552.0,67.4547,67.4818,67.4275,67.4818,24552.0
2019-08-06 13:50:00,74.54,74.57,74.49,74.55,24772.0,67.4728,67.4999,67.4275,67.4818,24772.0
2019-08-06 13:55:00,74.54,74.58,74.52,74.58,31229.0,67.4728,67.509,67.4547,67.509,31229.0
2019-08-06 14:00:00,74.57,74.57,74.42,74.44,39818.0,67.4999,67.4999,67.3642,67.3823,39818.0
2019-08-06 14:05:00,74.41,74.51,74.39,74.48,30111.0,67.3551,67.4456,67.337,67.4185,30111.0
2019-08-06 14:10:00,74.49,74.57,74.48,74.54,40765.0,67.4275,67.4999,67.4185,67.4728,40765.0
2019-08-06 14:15:00,74.55,74.77,74.55,74.77,225831.0,67.4818,67.681,67.4818,67.681,225831.0
2019-08-06 14:20:00,74.77,74.79,74.72,74.76,115376.0,67.681,67.6991,67.6357,67.6719,115376.0
2019-08-06 14:25:00,74.75,74.8,74.73,74.77,48408.0,67.6629,67.7081,67.6448,67.681,48408.0
2019-08-06 14:30:00,74.78,74.86,74.72,74.82,81407.0,67.69,67.7625,67.6357,67.7262,81407.0
2019-08-06 14:35:00,74.81,74.82,74.76,74.78,673676.0,67.7172,67.7262,67.6719,67.69,673676.0
2019-08-06 14:40:00,74.77,74.83,74.72,74.78,76367.0,67.681,67.7353,67.6357,67.69,76367.0
2019-08-06 14:45:00,74.77,74.77,74.67,74.73,50794.0,67.681,67.681,67.5905,67.6448,50794.0
2019-08-06 14:50:00,74.73,74.77,74.61,74.62,62320.0,67.6448,67.681,67.5362,67.5452,62320.0
2019-08-06 14:55:00,74.62,74.65,74.58,74.59,60244.0,67.5452,67.5724,67.509,67.5181,60244.0
2019-08-06 15:00:00,74.59,74.65,74.57,74.63,68828.0,67.5181,67.5724,67.4999,67.5543,68828.0
2019-08-06 15:05:00,74.62,74.67,74.59,74.6,35201.0,67.5452,67.5905,67.5181,67.5271,35201.0
2019-08-06 15:10:00,74.59,74.7,74.55,74.7,27516.0,67.5181,67.6176,67.4818,67.6176,27516.0
2019-08-06 15:15:00,74.69,74.74,74.66,74.73,123992.0,67.6086,67.6538,67.5814,67.6448,123992.0
2019-08-06 15:20:00,74.73,74.78,74.7,74.75,155820.0,67.6448,67.69,67.6176,67.6629,155820.0
2019-08-06 15:25:00,74.75,74.76,74.62,74.69,164780.0,67.6629,67.6719,67.5452,67.6086,164780.0
2019-08-06 15:30:00,74.68,74.69,74.57,74.63,124157.0,67.5995,67.6086,67.4999,67.5543,124157.0
2019-08-06 15:35:00,74.63,74.75,74.62,74.73,65234.0,67.5543,67.6629,67.5452,67.6448,65234.0
2019-08-06 15:40:00,74.74,74.83,74.71,74.81,91864.0,67.6538,67.7353,67.6267,67.7172,91864.0
2019-08-06 15:45:00,74.8,74.87,74.71,74.82,105857.0,67.7081,67.7715,67.6267,67.7262,105857.0
2019-08-06 15:50:00,74.83,74.89,74.79,74.81,334058.0,67.7353,67.7896,67.6991,67.7172,334058.0
2019-08-06 15:55:00,74.81,74.87,74.76,74.84,789405.0,67.7172,67.7715,67.6719,67.7443,789405.0
2019-08-07 09:30:00,73.86,73.94,73.66,73.76,554439.0,66.8573,66.9297,66.6762,66.7667,554439.0
2019-08-07 09:35:00,73.76,74.06,73.69,73.99,295499.0,66.7667,67.0383,66.7034,66.9749,295499.0
2019-08-07 09:40:00,73.99,73.99,73.57,73.59,219617.0,66.9749,66.9749,66.5948,66.6129,219617.0
2019-08-07 09:45:00,73.58,73.61,73.32,73.51,510667.0,66.6038,66.631,66.3685,66.5404,510667.0
2019-08-07 09:50:00,73.5,73.59,73.44,73.57,284674.0,66.5314,66.6129,66.4771,66.5948,284674.0
2019-08-07 09:55:00,73.57,73.7,73.5,73.52,704694.0,66.5948,66.7124,66.5314,66.5495,704694.0
2019-08-07 10:00:00,73.51,73.54,73.33,73.48,446913.0,66.5404,66.5676,66.3775,66.5133,446913.0
2019-08-07 10:05:00,73.48,73.78,73.45,73.77,367521.0,66.5133,66.7848,66.4861,66.7758,367521.0
2019-08-07 10:10:00,73.78,73.97,73.77,73.79,293547.0,66.7848,66.9568,66.7758,66.7939,293547.0
2019-08-07 10:15:00,73.78,74.05,73.76,73.87,206821.0,66.7848,67.0292,66.7667,66.8663,206821.0
2019-08-07 10:20:00,73.88,73.88,73.72,73.73,298558.0,66.8754,66.8754,66.7305,66.7396,298558.0
2019-08-07 10:25:00,73.73,73.85,73.63,73.72,262593.0,66.7396,66.8482,66.6491,66.7305,262593.0
2019-08-07 10:30:00,73.71,74.04,73.68,74.03,576624.0,66.7215,67.0202,66.6943,67.0111,576624.0
2019-08-07 10:35:00,74.03,74.14,74.0,74.12,194006.0,67.0111,67.1107,66.984,67.0926,194006.0
2019-08-07 10:40:00,74.11,74.12,73.95,73.99,237940.0,67.0836,67.0926,66.9387,66.9749,237940.0
2019-08-07 10:45:00,73.99,74.06,73.93,74.05,142989.0,66.9749,67.0383,66.9206,67.0292,142989.0
2019-08-07 10:50:00,74.04,74.21,74.02,74.19,143929.0,67.0202,67.1741,67.0021,67.156,143929.0
2019-08-07 10:55:00,74.18,74.19,74.02,74.11,342481.0,67.1469,67.156,67.0021,67.0836,342481.0
2019-08-07 11:00:00,74.1,74.14,73.91,73.96,269595.0,67.0745,67.1107,66.9025,66.9478,269595.0
2019-08-07 11:05:00,73.95,74.05,73.85,74.04,95523.0,66.9387,67.0292,66.8482,67.0202,95523.0
2019-08-07 11:10:00,74.04,74.13,74.0,74.09,169964.0,67.0202,67.1017,66.984,67.0655,169964.0
2019-08-07 11:15:00,74.08,74.11,73.95,74.04,142247.0,67.0564,67.0836,66.9387,67.0202,142247.0
2019-08-07 11:20:00,74.05,74.12,73.87,73.89,97813.0,67.0292,67.0926,66.8663,66.8844,97813.0
2019-08-07 11:25:00,73.9,73.97,73.85,73.92,90907.0,66.8935,66.9568,66.8482,66.9116,90907.0
2019-08-07 11:30:00,73.92,73.94,73.84,73.94,97506.0,66.9116,66.9297,66.8392,66.9297,97506.0
2019-08-07 11:35:00,73.94,73.99,73.87,73.97,76823.0,66.9297,66.9749,66.8663,66.9568,76823.0
2019-08-07 11:40:00,73.97,74.01,73.84,73.91,98258.0,66.9568,66.993,66.8392,66.9025,98258.0
2019-08-07 11:45:00,73.91,73.97,73.8,73.89,88061.0,66.9025,66.9568,66.803,66.8844,88061.0
2019-08-07 11:50:00,73.87,73.89,73.82,73.87,86794.0,66.8663,66.8844,66.8211,66.8663,86794.0
2019-08-07 11:55:00,73.87,74.04,73.86,73.89,142865.0,66.8663,67.0202,66.8573,66.8844,142865.0
2019-08-07 12:00:00,73.91,73.96,73.82,73.85,89556.0,66.9025,66.9478,66.8211,66.8482,89556.0
2019-08-07 12:05:00,73.84,73.87,73.78,73.82,116757.0,66.8392,66.8663,66.7848,66.8211,116757.0
2019-08-07 12:10:00,73.82,73.92,73.79,73.89,89697.0,66.8211,66.9116,66.7939,66.8844,89697.0
2019-08-07 12:15:00,73.9,73.94,73.86,73.89,95077.0,66.8935,66.9297,66.8573,66.8844,95077.0
2019-08-07 12:20:00,73.87,73.87,73.78,73.83,191440.0,66.8663,66.8663,66.7848,66.8301,191440.0
2019-08-07 12:25:00,73.83,73.95,73.79,73.93,79134.0,66.8301,66.9387,66.7939,66.9206,79134.0
2019-08-07 12:30:00,73.93,74.07,73.89,74.04,139494.0,66.9206,67.0474,66.8844,67.0202,139494.0
2019-08-07 12:35:00,74.02,74.1,74.01,74.05,122481.0,67.0021,67.0745,66.993,67.0292,122481.0
2019-08-07 12:40:00,74.05,74.21,74.02,74.13,131157.0,67.0292,67.1741,67.0021,67.1017,131157.0
2019-08-07 12:45:00,74.13,74.18,74.05,74.05,92487.0,67.1017,67.1469,67.0292,67.0292,92487.0
2019-08-07 12:50:00,74.05,74.19,74.05,74.14,86858.0,67.0292,67.156,67.0292,67.1107,86858.0
2019-08-07 12:55:00,74.13,74.22,74.11,74.2,97606.0,67.1017,67.1831,67.0836,67.165,97606.0
2019-08-07 13:00:00,74.2,74.25,74.17,74.22,121662.0,67.165,67.2103,67.1379,67.1831,121662.0
2019-08-07 13:05:00,74.22,74.29,74.21,74.29,92352.0,67.1831,67.2465,67.1741,67.2465,92352.0
2019-08-07 13:10:00,74.29,74.31,74.17,74.2,226343.0,67.2465,67.2646,67.1379,67.165,226343.0
2019-08-07 13:15:00,74.2,74.27,74.16,74.26,60172.0,67.165,67.2284,67.1288,67.2193,60172.0
2019-08-07 13:20:00,74.26,74.31,74.21,74.26,85151.0,67.2193,67.2646,67.1741,67.2193,85151.0
2019-08-07 13:25:00,74.25,74.32,74.22,74.29,56581.0,67.2103,67.2736,67.1831,67.2465,56581.0
2019-08-07 13:30:00,74.3,74.5,74.29,74.44,120324.0,67.2555,67.4366,67.2465,67.3823,120324.0
2019-08-07 13:35:00,74.44,74.5,74.43,74.5,68730.0,67.3823,67.4366,67.3732,67.4366,68730.0
2019-08-07 13:40:00,74.5,74.59,74.5,74.56,68100.0,67.4366,67.5181,67.4366,67.4909,68100.0
2019-08-07 13:45:00,74.55,74.62,74.54,74.59,92763.0,67.4818,67.5452,67.4728,67.5181,92763.0
2019-08-07 13:50:00,74.6,74.62,74.53,74.56,118018.0,67.5271,67.5452,67.4637,67.4909,118018.0
2019-08-07 13:55:00,74.57,74.57,74.43,74.44,98390.0,67.4999,67.4999,67.3732,67.3823,98390.0
2019-08-07 14:00:00,74.45,74.52,74.44,74.5,97143.0,67.3913,67.4547,67.3823,67.4366,97143.0
2019-08-07 14:05:00,74.51,74.64,74.5,74.63,148022.0,67.4456,67.5633,67.4366,67.5543,148022.0
2019-08-07 14:10:00,74.63,74.64,74.55,74.57,106993.0,67.5543,67.5633,67.4818,67.4999,106993.0
2019-08-07 14:15:00,74.57,74.57,74.38,74.4,183588.0,67.4999,67.4999,67.328,67.3461,183588.0
2019-08-07 14:20:00,74.41,74.47,74.36,74.38,150966.0,67.3551,67.4094,67.3099,67.328,150966.0
2019-08-07 14:25:00,74.38,74.56,74.38,74.56,92646.0,67.328,67.4909,67.328,67.4909,92646.0
2019-08-07 14:30:00,74.55,74.59,74.52,74.54,51670.0,67.4818,67.5181,67.4547,67.4728,51670.0
2019-08-07 14:35:00,74.54,74.58,74.48,74.49,133066.0,67.4728,67.509,67.4185,67.4275,133066.0
2019-08-07 14:40:00,74.48,74.72,74.46,74.7,151804.0,67.4185,67.6357,67.4004,67.6176,151804.0
2019-08-07 14:45:00,74.7,74.72,74.6,74.61,129629.0,67.6176,67.6357,67.5271,67.5362,129629.0
2019-08-07 14:50:00,74.62,74.72,74.62,74.69,93822.0,67.5452,67.6357,67.5452,67.6086,93822.0
2019-08-07 14:55:00,74.69,74.76,74.64,74.75,69259.0,67.6086,67.6719,67.5633,67.6629,69259.0
2019-08-07 15:00:00,74.74,74.76,74.54,74.58,188578.0,67.6538,67.6719,67.4728,67.509,188578.0
2019-08-07 15:05:00,74.59,74.63,74.55,74.57,108865.0,67.5181,67.5543,67.4818,67.4999,108865.0
2019-08-07 15:10:00,74.56,74.61,74.53,74.57,118984.0,67.4909,67.5362,67.4637,67.4999,118984.0
2019-08-07 15:15:00,74.58,74.66,74.48,74.64,174744.0,67.509,67.5814,67.4185,67.5633,174744.0
2019-08-07 15:20:00,74.65,74.72,74.63,74.66,109850.0,67.5724,67.6357,67.5543,67.5814,109850.0
2019-08-07 15:25:00,74.67,74.77,74.61,74.76,88626.0,67.5905,67.681,67.5362,67.6719,88626.0
2019-08-07 15:30:00,74.77,74.87,74.76,74.82,115752.0,67.681,67.7715,67.6719,67.7262,115752.0
2019-08-07 15:35:00,74.81,74.93,74.75,74.92,147029.0,67.7172,67.8258,67.6629,67.8168,147029.0
2019-08-07 15:40:00,74.92,74.93,74.78,74.84,143860.0,67.8168,67.8258,67.69,67.7443,143860.0
2019-08-07 15:45:00,74.83,74.86,74.71,74.73,194637.0,67.7353,67.7625,67.6267,67.6448,194637.0
2019-08-07 15:50:00,74.72,74.72,74.59,74.6,329951.0,67.6357,67.6357,67.5181,67.5271,329951.0
2019-08-07 15:55:00,74.6,74.87,74.6,74.75,541667.0,67.5271,67.7715,67.5271,67.6629,541667.0
2019-08-08 09:30:00,75.18,75.43,75.03,75.35,253505.0,68.0521,68.2784,67.9163,68.206,253505.0
2019-08-08 09:35:00,75.34,75.49,75.27,75.33,568370.0,68.1969,68.3327,68.1336,68.1879,568370.0
2019-08-08 09:40:00,75.33,75.4,75.26,75.29,163615.0,68.1879,68.2513,68.1245,68.1517,163615.0
2019-08-08 09:45:00,75.3,75.35,75.22,75.33,201184.0,68.1607,68.206,68.0883,68.1879,201184.0
2019-08-08 09:50:00,75.33,75.45,75.1,75.43,231066.0,68.1879,68.2965,67.9797,68.2784,231066.0
2019-08-08 09:55:00,75.43,75.5,75.36,75.43,197399.0,68.2784,68.3418,68.215,68.2784,197399.0
2019-08-08 10:00:00,75.43,75.46,75.4,75.45,271605.0,68.2784,68.3056,68.2513,68.2965,271605.0
2019-08-08 10:05:00,75.46,75.55,75.42,75.54,135069.0,68.3056,68.387,68.2694,68.378,135069.0
2019-08-08 10:10:00,75.54,75.54,75.43,75.53,127357.0,68.378,68.378,68.2784,68.3689,127357.0
2019-08-08 10:15:00,75.54,75.57,75.49,75.53,88079.0,68.378,68.4051,68.3327,68.3689,88079.0
2019-08-08 10:20:00,75.54,75.54,75.44,75.49,99501.0,68.378,68.378,68.2875,68.3327,99501.0
2019-08-08 10:25:00,75.49,75.54,75.48,75.48,61074.0,68.3327,68.378,68.3237,68.3237,61074.0
2019-08-08 10:30:00,75.49,75.58,75.49,75.54,45704.0,68.3327,68.4142,68.3327,68.378,45704.0
2019-08-08 10:35:00,75.55,75.6,75.54,75.56,44372.0,68.387,68.4323,68.378,68.3961,44372.0
2019-08-08 10:40:00,75.55,75.66,75.54,75.63,86209.0,68.387,68.4866,68.378,68.4594,86209.0
2019-08-08 10:45:00,75.63,75.64,75.52,75.52,70662.0,68.4594,68.4685,68.3599,68.3599,70662.0
2019-08-08 10:50:00,75.52,75.64,75.52,75.63,125095.0,68.3599,68.4685,68.3599,68.4594,125095.0
2019-08-08 10:55:00,75.63,75.69,75.6,75.61,51638.0,68.4594,68.5138,68.4323,68.4413,51638.0
2019-08-08 11:00:00,75.61,75.61,75.54,75.59,75276.0,68.4413,68.4413,68.378,68.4232,75276.0
2019-08-08 11:05:00,75.59,75.59,75.51,75.51,79763.0,68.4232,68.4232,68.3508,68.3508,79763.0
2019-08-08 11:10:00,75.51,75.56,75.48,75.53,33675.0,68.3508,68.3961,68.3237,68.3689,33675.0
2019-08-08 11:15:00,75.53,75.69,75.52,75.68,39173.0,68.3689,68.5138,68.3599,68.5047,39173.0
2019-08-08 11:20:00,75.67,75.75,75.66,75.74,43285.0,68.4957,68.5681,68.4866,68.559,43285.0
2019-08-08 11:25:00,75.74,75.74,75.68,75.69,15785.0,68.559,68.559,68.5047,68.5138,15785.0
2019-08-08 11:30:00,75.69,75.78,75.67,75.76,494124.0,68.5138,68.5952,68.4957,68.5771,494124.0
2019-08-08 11:35:00,75.77,75.81,75.76,75.77,46427.0,68.5862,68.6224,68.5771,68.5862,46427.0
2019-08-08 11:40:00,75.77,75.83,75.77,75.81,34930.0,68.5862,68.6405,68.5862,68.6224,34930.0
2019-08-08 11:45:00,75.81,75.84,75.8,75.82,272992.0,68.6224,68.6495,68.6133,68.6314,272992.0
2019-08-08 11:50:00,75.81,75.87,75.81,75.85,119211.0,68.6224,68.6767,68.6224,68.6586,119211.0
2019-08-08 11:55:00,75.85,75.89,75.84,75.88,46435.0,68.6586,68.6948,68.6495,68.6857,46435.0
2019-08-08 12:00:00,75.89,75.96,75.87,75.88,108501.0,68.6948,68.7582,68.6767,68.6857,108501.0
2019-08-08 12:05:00,75.88,75.94,75.87,75.87,57951.0,68.6857,68.7401,68.6767,68.6767,57951.0
2019-08-08 12:10:00,75.88,75.93,75.86,75.9,54712.0,68.6857,68.731,68.6676,68.7038,54712.0
2019-08-08 12:15:00,75.9,76.01,75.89,76.01,31098.0,68.7038,68.8034,68.6948,68.8034,31098.0
2019-08-08 12:20:00,76.01,76.01,75.96,75.96,134688.0,68.8034,68.8034,68.7582,68.7582,134688.0
2019-08-08 12:25:00,75.96,75.98,75.9,75.93,24594.0,68.7582,68.7763,68.7038,68.731,24594.0
2019-08-08 12:30:00,75.93,75.99,75.93,75.98,27060.0,68.731,68.7853,68.731,68.7763,27060.0
2019-08-08 12:35:00,75.98,76.03,75.93,75.95,47093.0,68.7763,68.8215,68.731,68.7491,47093.0
2019-08-08 12:40:00,75.95,75.99,75.94,75.97,52326.0,68.7491,68.7853,68.7401,68.7672,52326.0
2019-08-08 12:45:00,75.98,76.0,75.93,75.94,54884.0,68.7763,68.7944,68.731,68.7401,54884.0
2019-08-08 12:50:00,75.95,76.01,75.94,76.01,88442.0,68.7491,68.8034,68.7401,68.8034,88442.0
2019-08-08 12:55:00,76.01,76.04,75.98,76.04,36960.0,68.8034,68.8306,68.7763,68.8306,36960.0
2019-08-08 13:00:00,76.05,76.09,76.04,76.07,42757.0,68.8396,68.8758,68.8306,68.8577,42757.0
2019-08-08 13:05:00,76.08,76.1,75.98,75.99,60175.0,68.8668,68.8849,68.7763,68.7853,60175.0
2019-08-08 13:10:00,75.98,76.0,75.96,75.96,34627.0,68.7763,68.7944,68.7582,68.7582,34627.0
2019-08-08 13:15:00,75.97,75.99,75.9,75.92,76074.0,68.7672,68.7853,68.7038,68.722,76074.0
2019-08-08 13:20:00,75.91,75.92,75.86,75.88,41189.0,68.7129,68.722,68.6676,68.6857,41189.0
2019-08-08 13:25:00,75.88,75.89,75.78,75.78,159500.0,68.6857,68.6948,68.5952,68.5952,159500.0
2019-08-08 13:30:00,75.79,75.87,75.79,75.84,44908.0,68.6043,68.6767,68.6043,68.6495,44908.0
2019-08-08 13:35:00,75.84,75.9,75.82,75.86,24222.0,68.6495,68.7038,68.6314,68.6676,24222.0
2019-08-08 13:40:00,75.86,75.89,75.86,75.86,45891.0,68.6676,68.6948,68.6676,68.6676,45891.0
2019-08-08 13:45:00,75.86,75.88,75.83,75.88,33025.0,68.6676,68.6857,68.6405,68.6857,33025.0
2019-08-08 13:50:00,75.86,75.94,75.85,75.94,29120.0,68.6676,68.7401,68.6586,68.7401,29120.0
2019-08-08 13:55:00,75.94,75.95,75.86,75.86,48464.0,68.7401,68.7491,68.6676,68.6676,48464.0
2019-08-08 14:00:00,75.86,75.87,75.74,75.76,38532.0,68.6676,68.6767,68.559,68.5771,38532.0
2019-08-08 14:05:00,75.76,75.81,75.71,75.72,103345.0,68.5771,68.6224,68.5319,68.5409,103345.0
2019-08-08 14:10:00,75.73,75.82,75.72,75.82,99930.0,68.55,68.6314,68.5409,68.6314,99930.0
2019-08-08 14:15:00,75.81,75.84,75.72,75.73,35859.0,68.6224,68.6495,68.5409,68.55,35859.0
2019-08-08 14:20:00,75.74,75.78,75.73,75.76,26314.0,68.559,68.5952,68.55,68.5771,26314.0
2019-08-08 14:25:00,75.76,75.79,75.76,75.77,19915.0,68.5771,68.6043,68.5771,68.5862,19915.0
2019-08-08 14:30:00,75.77,75.86,75.77,75.8,64653.0,68.5862,68.6676,68.5862,68.6133,64653.0
2019-08-08 14:35:00,75.8,75.85,75.77,75.84,46242.0,68.6133,68.6586,68.5862,68.6495,46242.0
2019-08-08 14:40:00,75.84,75.89,75.82,75.88,53940.0,68.6495,68.6948,68.6314,68.6857,53940.0
2019-08-08 14:45:00,75.89,75.89,75.71,75.73,90596.0,68.6948,68.6948,68.5319,68.55,90596.0
2019-08-08 14:50:00,75.74,75.88,75.74,75.84,64791.0,68.559,68.6857,68.559,68.6495,64791.0
2019-08-08 14:55:00,75.84,75.91,75.83,75.88,72236.0,68.6495,68.7129,68.6405,68.6857,72236.0
2019-08-08 15:00:00,75.88,75.95,75.87,75.91,62891.0,68.6857,68.7491,68.6767,68.7129,62891.0
2019-08-08 15:05:00,75.91,75.95,75.89,75.91,63694.0,68.7129,68.7491,68.6948,68.7129,63694.0
2019-08-08 15:10:00,75.92,75.92,75.81,75.83,51945.0,68.722,68.722,68.6224,68.6405,51945.0
2019-08-08 15:15:00,75.84,75.85,75.79,75.82,155390.0,68.6495,68.6586,68.6043,68.6314,155390.0
2019-08-08 15:20:00,75.82,75.88,75.81,75.85,87524.0,68.6314,68.6857,68.6224,68.6586,87524.0
2019-08-08 15:25:00,75.86,75.86,75.79,75.83,99142.0,68.6676,68.6676,68.6043,68.6405,99142.0
2019-08-08 15:30:00,75.81,75.94,75.81,75.92,91171.0,68.6224,68.7401,68.6224,68.722,91171.0
2019-08-08 15:35:00,75.93,75.96,75.9,75.95,129627.0,68.731,68.7582,68.7038,68.7491,129627.0
2019-08-08 15:40:00,75.94,76.09,75.93,76.07,318517.0,68.7401,68.8758,68.731,68.8577,318517.0
2019-08-08 15:45:00,76.07,76.11,76.0,76.0,244554.0,68.8577,68.8939,68.7944,68.7944,244554.0
2019-08-08 15:50:00,76.0,76.03,75.96,76.01,142420.0,68.7944,68.8215,68.7582,68.8034,142420.0
2019-08-08 15:55:00,76.0,76.06,75.96,76.06,803903.0,68.7944,68.8487,68.7582,68.8487,803903.0
2019-08-09 09:30:00,75.78,75.83,75.68,75.77,114834.0,68.5952,68.6405,68.5047,68.5862,114834.0
2019-08-09 09:35:00,75.77,75.81,75.56,75.65,167897.0,68.5862,68.6224,68.3961,68.4776,167897.0
2019-08-09 09:40:00,75.64,75.67,75.54,75.56,99291.0,68.4685,68.4957,68.378,68.3961,99291.0
2019-08-09 09:45:00,75.57,75.64,75.5,75.5,55075.0,68.4051,68.4685,68.3418,68.3418,55075.0
2019-08-09 09:50:00,75.51,75.66,75.47,75.66,108296.0,68.3508,68.4866,68.3146,68.4866,108296.0
2019-08-09 09:55:00,75.65,75.68,75.51,75.55,86713.0,68.4776,68.5047,68.3508,68.387,86713.0
2019-08-09 10:00:00,75.56,75.63,75.51,75.63,110843.0,68.3961,68.4594,68.3508,68.4594,110843.0
2019-08-09 10:05:00,75.64,75.68,75.41,75.45,231454.0,68.4685,68.5047,68.2603,68.2965,231454.0
2019-08-09 10:10:00,75.44,75.58,75.42,75.56,134136.0,68.2875,68.4142,68.2694,68.3961,134136.0
2019-08-09 10:15:00,75.57,75.59,75.37,75.39,220940.0,68.4051,68.4232,68.2241,68.2422,220940.0
2019-08-09 10:20:00,75.37,75.42,75.3,75.31,131941.0,68.2241,68.2694,68.1607,68.1698,131941.0
2019-08-09 10:25:00,75.32,75.36,75.25,75.25,115063.0,68.1788,68.215,68.1155,68.1155,115063.0
2019-08-09 10:30:00,75.24,75.28,75.08,75.1,153769.0,68.1064,68.1426,67.9616,67.9797,153769.0
2019-08-09 10:35:00,75.09,75.29,75.09,75.25,90965.0,67.9706,68.1517,67.9706,68.1155,90965.0
2019-08-09 10:40:00,75.24,75.25,75.16,75.22,57542.0,68.1064,68.1155,68.034,68.0883,57542.0
2019-08-09 10:45:00,75.21,75.31,75.16,75.3,52534.0,68.0793,68.1698,68.034,68.1607,52534.0
2019-08-09 10:50:00,75.29,75.43,75.29,75.38,70020.0,68.1517,68.2784,68.1517,68.2332,70020.0
2019-08-09 10:55:00,75.37,75.45,75.35,75.36,80510.0,68.2241,68.2965,68.206,68.215,80510.0
2019-08-09 11:00:00,75.36,75.38,75.26,75.29,93293.0,68.215,68.2332,68.1245,68.1517,93293.0
2019-08-09 11:05:00,75.28,75.31,75.18,75.18,44986.0,68.1426,68.1698,68.0521,68.0521,44986.0
2019-08-09 11:10:00,75.18,75.26,75.12,75.25,61528.0,68.0521,68.1245,67.9978,68.1155,61528.0
2019-08-09 11:15:00,75.25,75.34,75.22,75.25,34146.0,68.1155,68.1969,68.0883,68.1155,34146.0
2019-08-09 11:20:00,75.25,75.28,75.14,75.15,54502.0,68.1155,68.1426,68.0159,68.025,54502.0
2019-08-09 11:25:00,75.14,75.17,75.01,75.01,179469.0,68.0159,68.0431,67.8982,67.8982,179469.0
2019-08-09 11:30:00,75.02,75.09,75.02,75.08,121856.0,67.9073,67.9706,67.9073,67.9616,121856.0
2019-08-09 11:35:00,75.07,75.11,75.03,75.06,58778.0,67.9525,67.9887,67.9163,67.9435,58778.0
2019-08-09 11:40:00,75.06,75.16,75.04,75.11,31074.0,67.9435,68.034,67.9254,67.9887,31074.0
2019-08-09 11:45:00,75.11,75.22,75.08,75.22,48810.0,67.9887,68.0883,67.9616,68.0883,48810.0
2019-08-09 11:50:00,75.21,75.21,75.06,75.06,57550.0,68.0793,68.0793,67.9435,67.9435,57550.0
2019-08-09 11:55:00,75.06,75.11,74.98,75.06,77302.0,67.9435,67.9887,67.8711,67.9435,77302.0
2019-08-09 12:00:00,75.05,75.17,75.05,75.15,53626.0,67.9344,68.0431,67.9344,68.025,53626.0
2019-08-09 12:05:00,75.15,75.18,75.12,75.16,58855.0,68.025,68.0521,67.9978,68.034,58855.0
2019-08-09 12:10:00,75.16,75.22,75.16,75.21,34418.0,68.034,68.0883,68.034,68.0793,34418.0
2019-08-09 12:15:00,75.21,75.21,75.08,75.09,44702.0,68.0793,68.0793,67.9616,67.9706,44702.0
2019-08-09 12:20:00,75.09,75.19,75.06,75.15,47683.0,67.9706,68.0612,67.9435,68.025,47683.0
2019-08-09 12:25:00,75.15,75.16,75.07,75.12,27810.0,68.025,68.034,67.9525,67.9978,27810.0
2019-08-09 12:30:00,75.12,75.16,75.09,75.13,29745.0,67.9978,68.034,67.9706,68.0069,29745.0
2019-08-09 12:35:00,75.13,75.16,75.06,75.15,85099.0,68.0069,68.034,67.9435,68.025,85099.0
2019-08-09 12:40:00,75.15,75.27,75.12,75.23,108246.0,68.025,68.1336,67.9978,68.0974,108246.0
2019-08-09 12:45:00,75.24,75.27,75.21,75.27,21679.0,68.1064,68.1336,68.0793,68.1336,21679.0
2019-08-09 12:50:00,75.27,75.57,75.25,75.56,159812.0,68.1336,68.4051,68.1155,68.3961,159812.0
2019-08-09 12:55:00,75.57,75.68,75.34,75.38,390357.0,68.4051,68.5047,68.1969,68.2332,390357.0
2019-08-09 13:00:00,75.38,75.46,75.36,75.42,118964.0,68.2332,68.3056,68.215,68.2694,118964.0
2019-08-09 13:05:00,75.44,75.49,75.41,75.47,39944.0,68.2875,68.3327,68.2603,68.3146,39944.0
2019-08-09 13:10:00,75.47,75.57,75.44,75.55,86370.0,68.3146,68.4051,68.2875,68.387,86370.0
2019-08-09 13:15:00,75.55,75.65,75.51,75.62,93929.0,68.387,68.4776,68.3508,68.4504,93929.0
2019-08-09 13:20:00,75.62,75.7,75.59,75.62,119213.0,68.4504,68.5228,68.4232,68.4504,119213.0
2019-08-09 13:25:00,75.62,75.7,75.61,75.64,95644.0,68.4504,68.5228,68.4413,68.4685,95644.0
2019-08-09 13:30:00,75.64,75.76,75.64,75.69,171137.0,68.4685,68.5771,68.4685,68.5138,171137.0
2019-08-09 13:35:00,75.69,75.72,75.64,75.66,71224.0,68.5138,68.5409,68.4685,68.4866,71224.0
2019-08-09 13:40:00,75.66,75.71,75.65,75.69,68248.0,68.4866,68.5319,68.4776,68.5138,68248.0
2019-08-09 13:45:00,75.69,75.7,75.63,75.69,79830.0,68.5138,68.5228,68.4594,68.5138,79830.0
2019-08-09 13:50:00,75.69,75.72,75.64,75.68,44978.0,68.5138,68.5409,68.4685,68.5047,44978.0
2019-08-09 13:55:00,75.68,75.69,75.62,75.62,62319.0,68.5047,68.5138,68.4504,68.4504,62319.0
2019-08-09 14:00:00,75.62,75.64,75.54,75.58,47579.0,68.4504,68.4685,68.378,68.4142,47579.0
2019-08-09 14:05:00,75.59,75.65,75.58,75.61,59570.0,68.4232,68.4776,68.4142,68.4413,59570.0
2019-08-09 14:10:00,75.61,75.62,75.55,75.56,405722.0,68.4413,68.4504,68.387,68.3961,405722.0
2019-08-09 14:15:00,75.57,75.59,75.53,75.57,34259.0,68.4051,68.4232,68.3689,68.4051,34259.0
2019-08-09 14:20:00,75.57,75.61,75.52,75.61,69907.0,68.4051,68.4413,68.3599,68.4413,69907.0
2019-08-09 14:25:00,75.61,75.66,75.6,75.61,62043.0,68.4413,68.4866,68.4323,68.4413,62043.0
2019-08-09 14:30:00,75.61,75.68,75.59,75.61,32293.0,68.4413,68.5047,68.4232,68.4413,32293.0
2019-08-09 14:35:00,75.62,75.63,75.51,75.57,53726.0,68.4504,68.4594,68.3508,68.4051,53726.0
2019-08-09 14:40:00,75.56,75.6,75.54,75.55,29592.0,68.3961,68.4323,68.378,68.387,29592.0
2019-08-09 14:45:00,75.56,75.59,75.54,75.54,64283.0,68.3961,68.4232,68.378,68.378,64283.0
2019-08-09 14:50:00,75.54,75.54,75.49,75.54,40479.0,68.378,68.378,68.3327,68.378,40479.0
2019-08-09 14:55:00,75.54,75.64,75.54,75.59,99389.0,68.378,68.4685,68.378,68.4232,99389.0
2019-08-09 15:00:00,75.59,75.71,75.57,75.69,79161.0,68.4232,68.5319,68.4051,68.5138,79161.0
2019-08-09 15:05:00,75.69,75.86,75.67,75.84,134809.0,68.5138,68.6676,68.4957,68.6495,134809.0
2019-08-09 15:10:00,75.83,75.84,75.76,75.79,75025.0,68.6405,68.6495,68.5771,68.6043,75025.0
2019-08-09 15:15:00,75.79,75.81,75.67,75.7,106492.0,68.6043,68.6224,68.4957,68.5228,106492.0
2019-08-09 15:20:00,75.7,75.73,75.67,75.73,50403.0,68.5228,68.55,68.4957,68.55,50403.0
2019-08-09 15:25:00,75.74,75.75,75.67,75.71,43587.0,68.559,68.5681,68.4957,68.5319,43587.0
2019-08-09 15:30:00,75.7,75.8,75.68,75.75,245972.0,68.5228,68.6133,68.5047,68.5681,245972.0
2019-08-09 15:35:00,75.75,75.79,75.72,75.77,97268.0,68.5681,68.6043,68.5409,68.5862,97268.0
2019-08-09 15:40:00,75.77,75.79,75.73,75.74,76960.0,68.5862,68.6043,68.55,68.559,76960.0
2019-08-09 15:45:00,75.73,75.77,75.68,75.69,59971.0,68.55,68.5862,68.5047,68.5138,59971.0
2019-08-09 15:50:00,75.69,75.72,75.53,75.53,225086.0,68.5138,68.5409,68.3689,68.3689,225086.0
2019-08-09 15:55:00,75.53,75.53,75.37,75.42,443574.0,68.3689,68.3689,68.2241,68.2694,443574.0
2019-08-12 09:30:00,74.96,75.0,74.62,74.77,300719.0,67.853,67.8892,67.5452,67.681,300719.0
2019-08-12 09:35:00,74.78,74.96,74.74,74.88,231721.0,67.69,67.853,67.6538,67.7806,231721.0
2019-08-12 09:40:00,74.88,74.91,74.74,74.8,364927.0,67.7806,67.8077,67.6538,67.7081,364927.0
2019-08-12 09:45:00,74.81,74.89,74.75,74.81,144604.0,67.7172,67.7896,67.6629,67.7172,144604.0
2019-08-12 09:50:00,74.82,74.82,74.7,74.73,159347.0,67.7262,67.7262,67.6176,67.6448,159347.0
2019-08-12 09:55:00,74.72,74.81,74.71,74.79,111356.0,67.6357,67.7172,67.6267,67.6991,111356.0
2019-08-12 10:00:00,74.78,74.91,74.78,74.82,104783.0,67.69,67.8077,67.69,67.7262,104783.0
2019-08-12 10:05:00,74.81,74.81,74.7,74.71,149806.0,67.7172,67.7172,67.6176,67.6267,149806.0
2019-08-12 10:10:00,74.71,74.86,74.7,74.86,125627.0,67.6267,67.7625,67.6176,67.7625,125627.0
2019-08-12 10:15:00,74.86,74.92,74.81,74.91,86429.0,67.7625,67.8168,67.7172,67.8077,86429.0
2019-08-12 10:20:00,74.9,75.05,74.87,75.05,118142.0,67.7987,67.9344,67.7715,67.9344,118142.0
2019-08-12 10:25:00,75.06,75.12,75.03,75.05,76943.0,67.9435,67.9978,67.9163,67.9344,76943.0
2019-08-12 10:30:00,75.05,75.15,75.04,75.05,29502.0,67.9344,68.025,67.9254,67.9344,29502.0
2019-08-12 10:35:00,75.06,75.06,74.96,75.02,32616.0,67.9435,67.9435,67.853,67.9073,32616.0
2019-08-12 10:40:00,75.03,75.08,74.93,74.94,74108.0,67.9163,67.9616,67.8258,67.8349,74108.0
2019-08-12 10:45:00,74.95,74.97,74.88,74.92,78380.0,67.8439,67.862,67.7806,67.8168,78380.0
2019-08-12 10:50:00,74.92,74.95,74.88,74.95,38558.0,67.8168,67.8439,67.7806,67.8439,38558.0
2019-08-12 10:55:00,74.95,74.97,74.92,74.93,25714.0,67.8439,67.862,67.8168,67.8258,25714.0
2019-08-12 11:00:00,74.92,74.94,74.86,74.89,40019.0,67.8168,67.8349,67.7625,67.7896,40019.0
2019-08-12 11:05:00,74.89,74.89,74.81,74.81,36080.0,67.7896,67.7896,67.7172,67.7172,36080.0
2019-08-12 11:10:00,74.8,74.8,74.59,74.61,123547.0,67.7081,67.7081,67.5181,67.5362,123547.0
2019-08-12 11:15:00,74.6,74.69,74.59,74.66,50906.0,67.5271,67.6086,67.5181,67.5814,50906.0
2019-08-12 11:20:00,74.66,74.74,74.65,74.72,30295.0,67.5814,67.6538,67.5724,67.6357,30295.0
2019-08-12 11:25:00,74.71,74.74,74.66,74.73,47336.0,67.6267,67.6538,67.5814,67.6448,47336.0
2019-08-12 11:30:00,74.71,74.76,74.58,74.6,28310.0,67.6267,67.6719,67.509,67.5271,28310.0
2019-08-12 11:35:00,74.59,74.66,74.59,74.64,55380.0,67.5181,67.5814,67.5181,67.5633,55380.0
2019-08-12 11:40:00,74.63,74.74,74.62,74.73,47502.0,67.5543,67.6538,67.5452,67.6448,47502.0
2019-08-12 11:45:00,74.73,74.82,74.72,74.82,38702.0,67.6448,67.7262,67.6357,67.7262,38702.0
2019-08-12 11:50:00,74.81,74.83,74.78,74.81,61001.0,67.7172,67.7353,67.69,67.7172,61001.0
2019-08-12 11:55:00,74.82,74.82,74.79,74.8,34466.0,67.7262,67.7262,67.6991,67.7081,34466.0
2019-08-12 12:00:00,74.79,74.79,74.65,74.68,54310.0,67.6991,67.6991,67.5724,67.5995,54310.0
2019-08-12 12:05:00,74.67,74.73,74.65,74.71,48328.0,67.5905,67.6448,67.5724,67.6267,48328.0
2019-08-12 12:10:00,74.72,74.79,74.68,74.68,52043.0,67.6357,67.6991,67.5995,67.5995,52043.0
2019-08-12 12:15:00,74.68,74.71,74.62,74.71,45568.0,67.5995,67.6267,67.5452,67.6267,45568.0
2019-08-12 12:20:00,74.71,74.77,74.7,74.73,74065.0,67.6267,67.681,67.6176,67.6448,74065.0
2019-08-12 12:25:00,74.72,74.78,74.7,74.76,61948.0,67.6357,67.69,67.6176,67.6719,61948.0
2019-08-12 12:30:00,74.76,74.84,74.76,74.8,131277.0,67.6719,67.7443,67.6719,67.7081,131277.0
2019-08-12 12:35:00,74.79,74.84,74.78,74.79,36975.0,67.6991,67.7443,67.69,67.6991,36975.0
2019-08-12 12:40:00,74.81,74.81,74.64,74.67,196116.0,67.7172,67.7172,67.5633,67.5905,196116.0
2019-08-12 12:45:00,74.67,74.68,74.64,74.68,27068.0,67.5905,67.5995,67.5633,67.5995,27068.0
2019-08-12 12:50:00,74.67,74.7,74.59,74.6,32107.0,67.5905,67.6176,67.5181,67.5271,32107.0
2019-08-12 12:55:00,74.6,74.73,74.6,74.65,32794.0,67.5271,67.6448,67.5271,67.5724,32794.0
2019-08-12 13:00:00,74.65,74.66,74.61,74.63,23459.0,67.5724,67.5814,67.5362,67.5543,23459.0
2019-08-12 13:05:00,74.64,74.71,74.62,74.65,29140.0,67.5633,67.6267,67.5452,67.5724,29140.0
2019-08-12 13:10:00,74.64,74.72,74.64,74.71,20039.0,67.5633,67.6357,67.5633,67.6267,20039.0
2019-08-12 13:15:00,74.71,74.73,74.59,74.62,44053.0,67.6267,67.6448,67.5181,67.5452,44053.0
2019-08-12 13:20:00,74.63,74.68,74.63,74.64,13147.0,67.5543,67.5995,67.5543,67.5633,13147.0
2019-08-12 13:25:00,74.64,74.69,74.64,74.66,16345.0,67.5633,67.6086,67.5633,67.5814,16345.0
2019-08-12 13:30:00,74.66,74.68,74.61,74.65,44003.0,67.5814,67.5995,67.5362,67.5724,44003.0
2019-08-12 13:35:00,74.65,74.66,74.53,74.55,76700.0,67.5724,67.5814,67.4637,67.4818,76700.0
2019-08-12 13:40:00,74.55,74.59,74.49,74.5,144661.0,67.4818,67.5181,67.4275,67.4366,144661.0
2019-08-12 13:45:00,74.5,74.52,74.47,74.5,53370.0,67.4366,67.4547,67.4094,67.4366,53370.0
2019-08-12 13:50:00,74.5,74.51,74.44,74.49,29568.0,67.4366,67.4456,67.3823,67.4275,29568.0
2019-08-12 13:55:00,74.49,74.52,74.45,74.47,156178.0,67.4275,67.4547,67.3913,67.4094,156178.0
2019-08-12 14:00:00,74.47,74.58,74.42,74.53,898753.0,67.4094,67.509,67.3642,67.4637,898753.0
2019-08-12 14:05:00,74.54,74.55,74.52,74.53,110281.0,67.4728,67.4818,67.4547,67.4637,110281.0
2019-08-12 14:10:00,74.53,74.58,74.51,74.56,47000.0,67.4637,67.509,67.4456,67.4909,47000.0
2019-08-12 14:15:00,74.56,74.57,74.49,74.5,46324.0,67.4909,67.4999,67.4275,67.4366,46324.0
2019-08-12 14:20:00,74.5,74.52,74.47,74.49,33829.0,67.4366,67.4547,67.4094,67.4275,33829.0
2019-08-12 14:25:00,74.49,74.51,74.41,74.41,98582.0,67.4275,67.4456,67.3551,67.3551,98582.0
2019-08-12 14:30:00,74.41,74.46,74.38,74.4,58077.0,67.3551,67.4004,67.328,67.3461,58077.0
2019-08-12 14:35:00,74.39,74.41,74.35,74.36,99114.0,67.337,67.3551,67.3008,67.3099,99114.0
2019-08-12 14:40:00,74.36,74.36,74.15,74.22,177690.0,67.3099,67.3099,67.1198,67.1831,177690.0
2019-08-12 14:45:00,74.23,74.26,74.18,74.19,68098.0,67.1922,67.2193,67.1469,67.156,68098.0
2019-08-12 14:50:00,74.2,74.3,74.2,74.23,67689.0,67.165,67.2555,67.165,67.1922,67689.0
2019-08-12 14:55:00,74.24,74.28,74.14,74.24,163571.0,67.2012,67.2374,67.1107,67.2012,163571.0
2019-08-12 15:00:00,74.24,74.35,74.22,74.32,153640.0,67.2012,67.3008,67.1831,67.2736,153640.0
2019-08-12 15:05:00,74.33,74.38,74.26,74.32,145069.0,67.2827,67.328,67.2193,67.2736,145069.0
2019-08-12 15:10:00,74.31,74.35,74.3,74.33,81726.0,67.2646,67.3008,67.2555,67.2827,81726.0
2019-08-12 15:15:00,74.33,74.38,74.32,74.36,86398.0,67.2827,67.328,67.2736,67.3099,86398.0
2019-08-12 15:20:00,74.35,74.36,74.28,74.33,130547.0,67.3008,67.3099,67.2374,67.2827,130547.0
2019-08-12 15:25:00,74.33,74.38,74.3,74.37,80905.0,67.2827,67.328,67.2555,67.3189,80905.0
2019-08-12 15:30:00,74.36,74.41,74.32,74.34,75528.0,67.3099,67.3551,67.2736,67.2918,75528.0
2019-08-12 15:35:00,74.35,74.37,74.3,74.36,63690.0,67.3008,67.3189,67.2555,67.3099,63690.0
2019-08-12 15:40:00,74.35,74.38,74.34,74.36,28640.0,67.3008,67.328,67.2918,67.3099,28640.0
2019-08-12 15:45:00,74.37,74.41,74.31,74.33,184416.0,67.3189,67.3551,67.2646,67.2827,184416.0
2019-08-12 15:50:00,74.33,74.36,74.31,74.32,349629.0,67.2827,67.3099,67.2646,67.2736,349629.0
2019-08-12 15:55:00,74.32,74.4,74.3,74.37,1457426.0,67.2736,67.3461,67.2555,67.3189,1457426.0
2019-08-13 09:30:00,74.29,74.37,74.15,74.36,169063.0,67.2465,67.3189,67.1198,67.3099,169063.0
2019-08-13 09:35:00,74.36,74.84,74.34,74.77,311658.0,67.3099,67.7443,67.2918,67.681,311658.0
2019-08-13 09:40:00,74.77,74.86,74.6,74.86,294100.0,67.681,67.7625,67.5271,67.7625,294100.0
2019-08-13 09:45:00,74.86,75.74,74.77,75.5,973492.0,67.7625,68.559,67.681,68.3418,973492.0
2019-08-13 09:50:00,75.51,75.64,75.31,75.52,252394.0,68.3508,68.4685,68.1698,68.3599,252394.0
2019-08-13 09:55:00,75.52,75.78,75.52,75.7,322382.0,68.3599,68.5952,68.3599,68.5228,322382.0
2019-08-13 10:00:00,75.69,75.72,75.55,75.64,226455.0,68.5138,68.5409,68.387,68.4685,226455.0
2019-08-13 10:05:00,75.65,75.7,75.49,75.6,190752.0,68.4776,68.5228,68.3327,68.4323,190752.0
2019-08-13 10:10:00,75.59,75.64,75.5,75.61,189225.0,68.4232,68.4685,68.3418,68.4413,189225.0
2019-08-13 10:15:00,75.62,75.89,75.62,75.89,769516.0,68.4504,68.6948,68.4504,68.6948,769516.0
2019-08-13 10:20:00,75.9,75.91,75.67,75.78,199916.0,68.7038,68.7129,68.4957,68.5952,199916.0
2019-08-13 10:25:00,75.78,76.03,75.74,75.91,404091.0,68.5952,68.8215,68.559,68.7129,404091.0
2019-08-13 10:30:00,75.92,76.03,75.89,75.91,1116986.0,68.722,68.8215,68.6948,68.7129,1116986.0
2019-08-13 10:35:00,75.91,75.95,75.85,75.87,154751.0,68.7129,68.7491,68.6586,68.6767,154751.0
2019-08-13 10:40:00,75.87,75.88,75.69,75.79,191606.0,68.6767,68.6857,68.5138,68.6043,191606.0
2019-08-13 10:45:00,75.79,75.86,75.65,75.68,175965.0,68.6043,68.6676,68.4776,68.5047,175965.0
2019-08-13 10:50:00,75.68,75.73,75.6,75.71,167229.0,68.5047,68.55,68.4323,68.5319,167229.0
2019-08-13 10:55:00,75.7,75.7,75.58,75.6,170930.0,68.5228,68.5228,68.4142,68.4323,170930.0
2019-08-13 11:00:00,75.59,75.66,75.47,75.53,140814.0,68.4232,68.4866,68.3146,68.3689,140814.0
2019-08-13 11:05:00,75.53,75.7,75.49,75.69,104824.0,68.3689,68.5228,68.3327,68.5138,104824.0
2019-08-13 11:10:00,75.69,75.75,75.62,75.71,125117.0,68.5138,68.5681,68.4504,68.5319,125117.0
2019-08-13 11:15:00,75.72,75.74,75.38,75.44,401759.0,68.5409,68.559,68.2332,68.2875,401759.0
2019-08-13 11:20:00,75.44,75.53,75.42,75.44,145915.0,68.2875,68.3689,68.2694,68.2875,145915.0
2019-08-13 11:25:00,75.44,75.53,75.38,75.47,130810.0,68.2875,68.3689,68.2332,68.3146,130810.0
2019-08-13 11:30:00,75.47,75.47,75.37,75.38,88531.0,68.3146,68.3146,68.2241,68.2332,88531.0
2019-08-13 11:35:00,75.37,75.58,75.36,75.54,127058.0,68.2241,68.4142,68.215,68.378,127058.0
2019-08-13 11:40:00,75.55,75.68,75.54,75.67,61009.0,68.387,68.5047,68.378,68.4957,61009.0
2019-08-13 11:45:00,75.68,75.69,75.6,75.61,64330.0,68.5047,68.5138,68.4323,68.4413,64330.0
2019-08-13 11:50:00,75.62,75.64,75.53,75.62,73685.0,68.4504,68.4685,68.3689,68.4504,73685.0
2019-08-13 11:55:00,75.63,75.71,75.58,75.7,111828.0,68.4594,68.5319,68.4142,68.5228,111828.0
2019-08-13 12:00:00,75.71,75.74,75.65,75.65,85439.0,68.5319,68.559,68.4776,68.4776,85439.0
2019-08-13 12:05:00,75.65,75.73,75.61,75.66,61457.0,68.4776,68.55,68.4413,68.4866,61457.0
2019-08-13 12:10:00,75.66,75.73,75.62,75.73,61147.0,68.4866,68.55,68.4504,68.55,61147.0
2019-08-13 12:15:00,75.73,75.77,75.71,75.74,88078.0,68.55,68.5862,68.5319,68.559,88078.0
2019-08-13 12:20:00,75.74,75.8,75.73,75.74,64397.0,68.559,68.6133,68.55,68.559,64397.0
2019-08-13 12:25:00,75.74,75.74,75.66,75.66,61729.0,68.559,68.559,68.4866,68.4866,61729.0
2019-08-13 12:30:00,75.65,75.67,75.57,75.59,57080.0,68.4776,68.4957,68.4051,68.4232,57080.0
2019-08-13 12:35:00,75.59,75.64,75.56,75.59,37751.0,68.4232,68.4685,68.3961,68.4232,37751.0
2019-08-13 12:40:00,75.59,75.62,75.54,75.59,31864.0,68.4232,68.4504,68.378,68.4232,31864.0
2019-08-13 12:45:00,75.58,75.62,75.56,75.58,32086.0,68.4142,68.4504,68.3961,68.4142,32086.0
2019-08-13 12:50:00,75.58,75.62,75.53,75.54,41399.0,68.4142,68.4504,68.3689,68.378,41399.0
2019-08-13 12:55:00,75.54,75.55,75.43,75.52,64295.0,68.378,68.387,68.2784,68.3599,64295.0
2019-08-13 13:00:00,75.52,75.58,75.45,75.56,82871.0,68.3599,68.4142,68.2965,68.3961,82871.0
2019-08-13 13:05:00,75.57,75.63,75.53,75.59,44013.0,68.4051,68.4594,68.3689,68.4232,44013.0
2019-08-13 13:10:00,75.6,75.64,75.6,75.63,49159.0,68.4323,68.4685,68.4323,68.4594,49159.0
2019-08-13 13:15:00,75.64,75.66,75.31,75.37,415330.0,68.4685,68.4866,68.1698,68.2241,415330.0
2019-08-13 13:20:00,75.37,75.46,75.33,75.39,130620.0,68.2241,68.3056,68.1879,68.2422,130620.0
2019-08-13 13:25:00,75.4,75.48,75.38,75.45,120567.0,68.2513,68.3237,68.2332,68.2965,120567.0
2019-08-13 13:30:00,75.45,75.47,75.4,75.46,78928.0,68.2965,68.3146,68.2513,68.3056,78928.0
2019-08-13 13:35:00,75.47,75.5,75.39,75.4,37138.0,68.3146,68.3418,68.2422,68.2513,37138.0
2019-08-13 13:40:00,75.41,75.43,75.35,75.4,43322.0,68.2603,68.2784,68.206,68.2513,43322.0
2019-08-13 13:45:00,75.41,75.46,75.35,75.37,27338.0,68.2603,68.3056,68.206,68.2241,27338.0
2019-08-13 13:50:00,75.37,75.41,75.35,75.37,29290.0,68.2241,68.2603,68.206,68.2241,29290.0
2019-08-13 13:55:00,75.38,75.41,75.34,75.36,69293.0,68.2332,68.2603,68.1969,68.215,69293.0
2019-08-13 14:00:00,75.37,75.39,75.33,75.38,42061.0,68.2241,68.2422,68.1879,68.2332,42061.0
2019-08-13 14:05:00,75.38,75.38,75.3,75.36,40671.0,68.2332,68.2332,68.1607,68.215,40671.0
2019-08-13 14:10:00,75.36,75.37,75.27,75.29,38011.0,68.215,68.2241,68.1336,68.1517,38011.0
2019-08-13 14:15:00,75.29,75.37,75.29,75.36,77997.0,68.1517,68.2241,68.1517,68.215,77997.0
2019-08-13 14:20:00,75.36,75.4,75.33,75.35,40845.0,68.215,68.2513,68.1879,68.206,40845.0
2019-08-13 14:25:00,75.36,75.44,75.35,75.43,71412.0,68.215,68.2875,68.206,68.2784,71412.0
2019-08-13 14:30:00,75.43,75.52,75.42,75.51,81548.0,68.2784,68.3599,68.2694,68.3508,81548.0
2019-08-13 14:35:00,75.51,75.51,75.42,75.48,80129.0,68.3508,68.3508,68.2694,68.3237,80129.0
2019-08-13 14:40:00,75.48,75.5,75.45,75.47,40710.0,68.3237,68.3418,68.2965,68.3146,40710.0
2019-08-13 14:45:00,75.47,75.49,75.36,75.38,38181.0,68.3146,68.3327,68.215,68.2332,38181.0
2019-08-13 14:50:00,75.38,75.44,75.36,75.37,43315.0,68.2332,68.2875,68.215,68.2241,43315.0
2019-08-13 14:55:00,75.38,75.38,75.34,75.37,51983.0,68.2332,68.2332,68.1969,68.2241,51983.0
2019-08-13 15:00:00,75.37,75.4,75.31,75.32,57145.0,68.2241,68.2513,68.1698,68.1788,57145.0
2019-08-13 15:05:00,75.33,75.35,75.27,75.34,66520.0,68.1879,68.206,68.1336,68.1969,66520.0
2019-08-13 15:10:00,75.33,75.33,75.25,75.28,53481.0,68.1879,68.1879,68.1155,68.1426,53481.0
2019-08-13 15:15:00,75.28,75.31,75.25,75.29,83886.0,68.1426,68.1698,68.1155,68.1517,83886.0
2019-08-13 15:20:00,75.3,75.3,75.24,75.28,96090.0,68.1607,68.1607,68.1064,68.1426,96090.0
2019-08-13 15:25:00,75.28,75.3,75.25,75.3,67184.0,68.1426,68.1607,68.1155,68.1607,67184.0
2019-08-13 15:30:00,75.3,75.3,75.23,75.23,171939.0,68.1607,68.1607,68.0974,68.0974,171939.0
2019-08-13 15:35:00,75.24,75.29,75.23,75.27,106792.0,68.1064,68.1517,68.0974,68.1336,106792.0
2019-08-13 15:40:00,75.27,75.31,75.2,75.21,185536.0,68.1336,68.1698,68.0702,68.0793,185536.0
2019-08-13 15:45:00,75.21,75.23,75.16,75.21,138274.0,68.0793,68.0974,68.034,68.0793,138274.0
2019-08-13 15:50:00,75.21,75.33,75.18,75.33,238558.0,68.0793,68.1879,68.0521,68.1879,238558.0
2019-08-13 15:55:00,75.33,75.33,75.16,75.26,1004172.0,68.1879,68.1879,68.034,68.1245,1004172.0
2019-08-14 09:30:00,74.12,74.22,74.07,74.14,403180.0,67.0926,67.1831,67.0474,67.1107,403180.0
2019-08-14 09:35:00,74.15,74.27,74.05,74.22,393317.0,67.1198,67.2284,67.0292,67.1831,393317.0
2019-08-14 09:40:00,74.22,74.22,74.01,74.05,268110.0,67.1831,67.1831,66.993,67.0292,268110.0
2019-08-14 09:45:00,74.04,74.05,73.89,73.93,279436.0,67.0202,67.0292,66.8844,66.9206,279436.0
2019-08-14 09:50:00,73.92,74.18,73.89,74.13,260100.0,66.9116,67.1469,66.8844,67.1017,260100.0
2019-08-14 09:55:00,74.11,74.23,74.02,74.17,137271.0,67.0836,67.1922,67.0021,67.1379,137271.0
2019-08-14 10:00:00,74.16,74.17,73.98,74.02,139686.0,67.1288,67.1379,66.9659,67.0021,139686.0
2019-08-14 10:05:00,74.02,74.11,73.97,74.09,194229.0,67.0021,67.0836,66.9568,67.0655,194229.0
2019-08-14 10:10:00,74.09,74.09,73.96,74.01,106843.0,67.0655,67.0655,66.9478,66.993,106843.0
2019-08-14 10:15:00,74.01,74.08,73.92,73.94,155785.0,66.993,67.0564,66.9116,66.9297,155785.0
2019-08-14 10:20:00,73.94,73.98,73.88,73.95,258084.0,66.9297,66.9659,66.8754,66.9387,258084.0
2019-08-14 10:25:00,73.95,74.12,73.92,74.11,102914.0,66.9387,67.0926,66.9116,67.0836,102914.0
2019-08-14 10:30:00,74.1,74.14,73.97,73.98,102911.0,67.0745,67.1107,66.9568,66.9659,102911.0
2019-08-14 10:35:00,74.0,74.0,73.82,73.84,82885.0,66.984,66.984,66.8211,66.8392,82885.0
2019-08-14 10:40:00,73.84,73.95,73.78,73.93,57796.0,66.8392,66.9387,66.7848,66.9206,57796.0
2019-08-14 10:45:00,73.92,73.92,73.79,73.8,65085.0,66.9116,66.9116,66.7939,66.803,65085.0
2019-08-14 10:50:00,73.8,73.84,73.74,73.77,69836.0,66.803,66.8392,66.7486,66.7758,69836.0
2019-08-14 10:55:00,73.77,73.83,73.63,73.65,210700.0,66.7758,66.8301,66.6491,66.6672,210700.0
2019-08-14 11:00:00,73.65,73.66,73.5,73.54,135469.0,66.6672,66.6762,66.5314,66.5676,135469.0
2019-08-14 11:05:00,73.54,73.61,73.49,73.52,182967.0,66.5676,66.631,66.5223,66.5495,182967.0
2019-08-14 11:10:00,73.52,73.53,73.37,73.37,147304.0,66.5495,66.5586,66.4137,66.4137,147304.0
2019-08-14 11:15:00,73.38,73.5,73.32,73.38,112879.0,66.4228,66.5314,66.3685,66.4228,112879.0
2019-08-14 11:20:00,73.38,73.51,73.38,73.49,125224.0,66.4228,66.5404,66.4228,66.5223,125224.0
2019-08-14 11:25:00,73.5,73.57,73.45,73.51,127382.0,66.5314,66.5948,66.4861,66.5404,127382.0
2019-08-14 11:30:00,73.51,73.61,73.51,73.59,96009.0,66.5404,66.631,66.5404,66.6129,96009.0
2019-08-14 11:35:00,73.6,73.62,73.48,73.53,204369.0,66.6219,66.64,66.5133,66.5586,204369.0
2019-08-14 11:40:00,73.55,73.56,73.43,73.43,79330.0,66.5767,66.5857,66.468,66.468,79330.0
2019-08-14 11:45:00,73.43,73.46,73.34,73.45,142424.0,66.468,66.4952,66.3866,66.4861,142424.0
2019-08-14 11:50:00,73.46,73.53,73.39,73.47,179680.0,66.4952,66.5586,66.4318,66.5042,179680.0
2019-08-14 11:55:00,73.46,73.47,73.31,73.42,103659.0,66.4952,66.5042,66.3594,66.459,103659.0
2019-08-14 12:00:00,73.4,73.4,73.25,73.26,157378.0,66.4409,66.4409,66.3051,66.3141,157378.0
2019-08-14 12:05:00,73.25,73.33,73.21,73.22,104767.0,66.3051,66.3775,66.2689,66.2779,104767.0
2019-08-14 12:10:00,73.23,73.37,73.19,73.36,126445.0,66.287,66.4137,66.2508,66.4047,126445.0
2019-08-14 12:15:00,73.36,73.38,73.29,73.36,89064.0,66.4047,66.4228,66.3413,66.4047,89064.0
2019-08-14 12:20:00,73.36,73.4,73.26,73.3,73844.0,66.4047,66.4409,66.3141,66.3504,73844.0
2019-08-14 12:25:00,73.29,73.31,73.21,73.28,85091.0,66.3413,66.3594,66.2689,66.3323,85091.0
2019-08-14 12:30:00,73.27,73.42,73.26,73.37,156454.0,66.3232,66.459,66.3141,66.4137,156454.0
2019-08-14 12:35:00,73.38,73.43,73.33,73.36,43859.0,66.4228,66.468,66.3775,66.4047,43859.0
2019-08-14 12:40:00,73.35,73.37,73.26,73.32,87966.0,66.3956,66.4137,66.3141,66.3685,87966.0
2019-08-14 12:45:00,73.3,73.32,73.17,73.17,107073.0,66.3504,66.3685,66.2327,66.2327,107073.0
2019-08-14 12:50:00,73.18,73.18,73.09,73.09,99498.0,66.2417,66.2417,66.1603,66.1603,99498.0
2019-08-14 12:55:00,73.09,73.11,72.98,73.03,143664.0,66.1603,66.1784,66.0607,66.106,143664.0
2019-08-14 13:00:00,73.03,73.08,72.91,72.99,127598.0,66.106,66.1512,65.9973,66.0697,127598.0
2019-08-14 13:05:00,72.99,73.02,72.93,73.0,95426.0,66.0697,66.0969,66.0154,66.0788,95426.0
2019-08-14 13:10:00,73.0,73.08,72.94,73.06,89542.0,66.0788,66.1512,66.0245,66.1331,89542.0
2019-08-14 13:15:00,73.05,73.1,72.96,72.98,136107.0,66.1241,66.1693,66.0426,66.0607,136107.0
2019-08-14 13:20:00,72.98,73.19,72.97,73.19,129135.0,66.0607,66.2508,66.0516,66.2508,129135.0
2019-08-14 13:25:00,73.18,73.42,73.16,73.26,225523.0,66.2417,66.459,66.2236,66.3141,225523.0
2019-08-14 13:30:00,73.26,73.32,73.25,73.32,117688.0,66.3141,66.3685,66.3051,66.3685,117688.0
2019-08-14 13:35:00,73.33,73.46,73.28,73.4,69001.0,66.3775,66.4952,66.3323,66.4409,69001.0
2019-08-14 13:40:00,73.4,73.46,73.39,73.42,81708.0,66.4409,66.4952,66.4318,66.459,81708.0
2019-08-14 13:45:00,73.42,73.43,73.34,73.38,103366.0,66.459,66.468,66.3866,66.4228,103366.0
2019-08-14 13:50:00,73.39,73.44,73.36,73.38,77641.0,66.4318,66.4771,66.4047,66.4228,77641.0
2019-08-14 13:55:00,73.38,73.4,73.3,73.36,49059.0,66.4228,66.4409,66.3504,66.4047,49059.0
2019-08-14 14:00:00,73.34,73.36,73.22,73.23,52006.0,66.3866,66.4047,66.2779,66.287,52006.0
2019-08-14 14:05:00,73.22,73.26,73.18,73.24,97721.0,66.2779,66.3141,66.2417,66.296,97721.0
2019-08-14 14:10:00,73.24,73.33,73.22,73.25,70988.0,66.296,66.3775,66.2779,66.3051,70988.0
2019-08-14 14:15:00,73.25,73.37,73.25,73.33,60809.0,66.3051,66.4137,66.3051,66.3775,60809.0
2019-08-14 14:20:00,73.33,73.35,73.21,73.22,59390.0,66.3775,66.3956,66.2689,66.2779,59390.0
2019-08-14 14:25:00,73.22,73.26,73.18,73.19,52582.0,66.2779,66.3141,66.2417,66.2508,52582.0
2019-08-14 14:30:00,73.19,73.25,73.07,73.09,72613.0,66.2508,66.3051,66.1422,66.1603,72613.0
2019-08-14 14:35:00,73.09,73.12,73.0,73.01,42665.0,66.1603,66.1874,66.0788,66.0879,42665.0
2019-08-14 14:40:00,73.0,73.02,72.93,72.98,143031.0,66.0788,66.0969,66.0154,66.0607,143031.0
2019-08-14 14:45:00,72.99,73.09,72.95,73.03,167636.0,66.0697,66.1603,66.0335,66.106,167636.0
2019-08-14 14:50:00,73.03,73.14,73.01,73.11,76927.0,66.106,66.2055,66.0879,66.1784,76927.0
2019-08-14 14:55:00,73.12,73.16,73.08,73.09,46395.0,66.1874,66.2236,66.1512,66.1603,46395.0
2019-08-14 15:00:00,73.08,73.37,73.02,73.35,139881.0,66.1512,66.4137,66.0969,66.3956,139881.0
2019-08-14 15:05:00,73.34,73.38,73.23,73.28,106377.0,66.3866,66.4228,66.287,66.3323,106377.0
2019-08-14 15:10:00,73.28,73.33,73.18,73.19,94586.0,66.3323,66.3775,66.2417,66.2508,94586.0
2019-08-14 15:15:00,73.19,73.19,73.07,73.07,148287.0,66.2508,66.2508,66.1422,66.1422,148287.0
2019-08-14 15:20:00,73.08,73.08,72.88,72.9,160396.0,66.1512,66.1512,65.9702,65.9883,160396.0
2019-08-14 15:25:00,72.91,73.33,72.91,73.14,493608.0,65.9973,66.3775,65.9973,66.2055,493608.0
2019-08-14 15:30:00,73.13,73.13,72.91,73.08,420831.0,66.1965,66.1965,65.9973,66.1512,420831.0
2019-08-14 15:35:00,73.09,73.15,72.99,73.12,251336.0,66.1603,66.2146,66.0697,66.1874,251336.0
2019-08-14 15:40:00,73.11,73.21,72.96,73.07,287104.0,66.1784,66.2689,66.0426,66.1422,287104.0
2019-08-14 15:45:00,73.06,73.19,73.01,73.03,232433.0,66.1331,66.2508,66.0879,66.106,232433.0
2019-08-14 15:50:00,73.03,73.22,73.0,73.22,670847.0,66.106,66.2779,66.0788,66.2779,670847.0
2019-08-14 15:55:00,73.21,73.21,72.96,72.97,602555.0,66.2689,66.2689,66.0426,66.0516,602555.0
2019-08-15 09:30:00,73.09,73.1,72.76,72.92,514934.0,66.1603,66.1693,65.8616,66.0064,514934.0
2019-08-15 09:35:00,72.91,73.01,72.67,72.68,339480.0,65.9973,66.0879,65.7801,65.7891,339480.0
2019-08-15 09:40:00,72.67,72.79,72.51,72.72,646965.0,65.7801,65.8887,65.6353,65.8253,646965.0
2019-08-15 09:45:00,72.71,72.91,72.68,72.79,236910.0,65.8163,65.9973,65.7891,65.8887,236910.0
2019-08-15 09:50:00,72.79,72.97,72.73,72.95,230148.0,65.8887,66.0516,65.8344,66.0335,230148.0
2019-08-15 09:55:00,72.96,73.02,72.86,72.94,341883.0,66.0426,66.0969,65.9521,66.0245,341883.0
2019-08-15 10:00:00,72.93,73.04,72.88,72.97,350423.0,66.0154,66.115,65.9702,66.0516,350423.0
2019-08-15 10:05:00,72.97,72.97,72.82,72.89,314167.0,66.0516,66.0516,65.9159,65.9792,314167.0
2019-08-15 10:10:00,72.89,73.01,72.85,72.91,181877.0,65.9792,66.0879,65.943,65.9973,181877.0
2019-08-15 10:15:00,72.9,72.96,72.76,72.85,80411.0,65.9883,66.0426,65.8616,65.943,80411.0
2019-08-15 10:20:00,72.84,72.93,72.76,72.91,276064.0,65.934,66.0154,65.8616,65.9973,276064.0
2019-08-15 10:25:00,72.92,73.0,72.8,72.8,153440.0,66.0064,66.0788,65.8978,65.8978,153440.0
2019-08-15 10:30:00,72.79,72.98,72.7,72.98,157134.0,65.8887,66.0607,65.8072,66.0607,157134.0
2019-08-15 10:35:00,72.97,73.09,72.95,72.95,133093.0,66.0516,66.1603,66.0335,66.0335,133093.0
2019-08-15 10:40:00,72.94,73.04,72.9,73.03,66105.0,66.0245,66.115,65.9883,66.106,66105.0
2019-08-15 10:45:00,73.02,73.09,72.87,72.9,91728.0,66.0969,66.1603,65.9611,65.9883,91728.0
2019-08-15 10:50:00,72.9,73.09,72.88,73.06,71530.0,65.9883,66.1603,65.9702,66.1331,71530.0
2019-08-15 10:55:00,73.05,73.05,72.84,72.84,157721.0,66.1241,66.1241,65.934,65.934,157721.0
2019-08-15 11:00:00,72.84,72.85,72.67,72.7,215841.0,65.934,65.943,65.7801,65.8072,215841.0
2019-08-15 11:05:00,72.7,72.74,72.54,72.6,257473.0,65.8072,65.8435,65.6624,65.7167,257473.0
2019-08-15 11:10:00,72.59,72.63,72.53,72.58,188613.0,65.7077,65.7439,65.6534,65.6986,188613.0
2019-08-15 11:15:00,72.58,72.63,72.52,72.59,127965.0,65.6986,65.7439,65.6443,65.7077,127965.0
2019-08-15 11:20:00,72.59,72.73,72.49,72.7,148671.0,65.7077,65.8344,65.6172,65.8072,148671.0
2019-08-15 11:25:00,72.69,72.86,72.67,72.86,112768.0,65.7982,65.9521,65.7801,65.9521,112768.0
2019-08-15 11:30:00,72.86,72.92,72.82,72.89,46460.0,65.9521,66.0064,65.9159,65.9792,46460.0
2019-08-15 11:35:00,72.89,72.93,72.83,72.9,55777.0,65.9792,66.0154,65.9249,65.9883,55777.0
2019-08-15 11:40:00,72.89,72.92,72.79,72.84,39644.0,65.9792,66.0064,65.8887,65.934,39644.0
2019-08-15 11:45:00,72.84,72.88,72.76,72.77,42917.0,65.934,65.9702,65.8616,65.8706,42917.0
2019-08-15 11:50:00,72.79,72.84,72.74,72.77,62323.0,65.8887,65.934,65.8435,65.8706,62323.0
2019-08-15 11:55:00,72.76,72.93,72.74,72.91,247844.0,65.8616,66.0154,65.8435,65.9973,247844.0
2019-08-15 12:00:00,72.9,72.93,72.85,72.92,83920.0,65.9883,66.0154,65.943,66.0064,83920.0
2019-08-15 12:05:00,72.92,73.02,72.91,73.0,79409.0,66.0064,66.0969,65.9973,66.0788,79409.0
2019-08-15 12:10:00,73.0,73.04,72.96,73.01,34013.0,66.0788,66.115,66.0426,66.0879,34013.0
2019-08-15 12:15:00,73.01,73.06,72.98,73.04,40235.0,66.0879,66.1331,66.0607,66.115,40235.0
2019-08-15 12:20:00,73.04,73.06,72.92,72.94,81412.0,66.115,66.1331,66.0064,66.0245,81412.0
2019-08-15 12:25:00,72.94,72.96,72.84,72.85,53214.0,66.0245,66.0426,65.934,65.943,53214.0
2019-08-15 12:30:00,72.85,72.94,72.85,72.91,60751.0,65.943,66.0245,65.943,65.9973,60751.0
2019-08-15 12:35:00,72.91,72.95,72.81,72.84,48580.0,65.9973,66.0335,65.9068,65.934,48580.0
2019-08-15 12:40:00,72.83,72.88,72.8,72.86,36461.0,65.9249,65.9702,65.8978,65.9521,36461.0
2019-08-15 12:45:00,72.86,72.87,72.78,72.8,46992.0,65.9521,65.9611,65.8797,65.8978,46992.0
2019-08-15 12:50:00,72.8,72.83,72.71,72.77,73273.0,65.8978,65.9249,65.8163,65.8706,73273.0
2019-08-15 12:55:00,72.78,72.81,72.75,72.77,161020.0,65.8797,65.9068,65.8525,65.8706,161020.0
2019-08-15 13:00:00,72.77,72.83,72.74,72.78,32977.0,65.8706,65.9249,65.8435,65.8797,32977.0
2019-08-15 13:05:00,72.78,72.81,72.74,72.78,56997.0,65.8797,65.9068,65.8435,65.8797,56997.0
2019-08-15 13:10:00,72.77,72.8,72.72,72.73,39397.0,65.8706,65.8978,65.8253,65.8344,39397.0
2019-08-15 13:15:00,72.73,72.86,72.73,72.85,38235.0,65.8344,65.9521,65.8344,65.943,38235.0
2019-08-15 13:20:00,72.86,72.9,72.79,72.81,38932.0,65.9521,65.9883,65.8887,65.9068,38932.0
2019-08-15 13:25:00,72.8,72.8,72.68,72.7,193691.0,65.8978,65.8978,65.7891,65.8072,193691.0
2019-08-15 13:30:00,72.7,72.73,72.66,72.72,60725.0,65.8072,65.8344,65.771,65.8253,60725.0
2019-08-15 13:35:00,72.72,72.72,72.56,72.59,67374.0,65.8253,65.8253,65.6805,65.7077,67374.0
2019-08-15 13:40:00,72.59,72.61,72.45,72.46,206286.0,65.7077,65.7258,65.5809,65.59,206286.0
2019-08-15 13:45:00,72.46,72.46,72.33,72.4,118252.0,65.59,65.59,65.4723,65.5357,118252.0
2019-08-15 13:50:00,72.41,72.42,72.19,72.27,179946.0,65.5447,65.5538,65.3456,65.418,179946.0
2019-08-15 13:55:00,72.28,72.32,72.2,72.29,171024.0,65.4271,65.4633,65.3546,65.4361,171024.0
2019-08-15 14:00:00,72.28,72.4,72.21,72.31,221125.0,65.4271,65.5357,65.3637,65.4542,221125.0
2019-08-15 14:05:00,72.31,72.51,72.28,72.45,191979.0,65.4542,65.6353,65.4271,65.5809,191979.0
2019-08-15 14:10:00,72.46,72.62,72.46,72.58,205016.0,65.59,65.7348,65.59,65.6986,205016.0
2019-08-15 14:15:00,72.59,72.65,72.54,72.56,123071.0,65.7077,65.762,65.6624,65.6805,123071.0
2019-08-15 14:20:00,72.56,72.79,72.56,72.7,229213.0,65.6805,65.8887,65.6805,65.8072,229213.0
2019-08-15 14:25:00,72.71,72.78,72.69,72.72,54901.0,65.8163,65.8797,65.7982,65.8253,54901.0
2019-08-15 14:30:00,72.72,72.73,72.59,72.66,340395.0,65.8253,65.8344,65.7077,65.771,340395.0
2019-08-15 14:35:00,72.67,72.7,72.57,72.61,88312.0,65.7801,65.8072,65.6896,65.7258,88312.0
2019-08-15 14:40:00,72.63,72.67,72.59,72.67,67109.0,65.7439,65.7801,65.7077,65.7801,67109.0
2019-08-15 14:45:00,72.67,72.73,72.63,72.66,57683.0,65.7801,65.8344,65.7439,65.771,57683.0
2019-08-15 14:50:00,72.66,72.69,72.51,72.67,119690.0,65.771,65.7982,65.6353,65.7801,119690.0
2019-08-15 14:55:00,72.68,72.7,72.62,72.67,50376.0,65.7891,65.8072,65.7348,65.7801,50376.0
2019-08-15 15:00:00,72.67,72.89,72.67,72.86,88082.0,65.7801,65.9792,65.7801,65.9521,88082.0
2019-08-15 15:05:00,72.88,72.91,72.83,72.89,47772.0,65.9702,65.9973,65.9249,65.9792,47772.0
2019-08-15 15:10:00,72.9,72.92,72.83,72.89,76740.0,65.9883,66.0064,65.9249,65.9792,76740.0
2019-08-15 15:15:00,72.89,72.89,72.8,72.83,63745.0,65.9792,65.9792,65.8978,65.9249,63745.0
2019-08-15 15:20:00,72.83,72.89,72.79,72.83,46149.0,65.9249,65.9792,65.8887,65.9249,46149.0
2019-08-15 15:25:00,72.84,72.91,72.83,72.86,46836.0,65.934,65.9973,65.9249,65.9521,46836.0
2019-08-15 15:30:00,72.85,72.93,72.83,72.87,165121.0,65.943,66.0154,65.9249,65.9611,165121.0
2019-08-15 15:35:00,72.88,72.91,72.83,72.87,91375.0,65.9702,65.9973,65.9249,65.9611,91375.0
2019-08-15 15:40:00,72.87,72.95,72.82,72.93,108694.0,65.9611,66.0335,65.9159,66.0154,108694.0
2019-08-15 15:45:00,72.93,73.0,72.91,72.97,142370.0,66.0154,66.0788,65.9973,66.0516,142370.0
2019-08-15 15:50:00,72.97,73.02,72.91,73.02,215610.0,66.0516,66.0969,65.9973,66.0969,215610.0
2019-08-15 15:55:00,73.01,73.03,72.86,72.89,319136.0,66.0879,66.106,65.9521,65.9792,319136.0
2019-08-16 09:30:00,73.49,73.76,73.41,73.76,171299.0,66.5223,66.7667,66.4499,66.7667,171299.0
2019-08-16 09:35:00,73.76,73.95,73.75,73.87,164612.0,66.7667,66.9387,66.7577,66.8663,164612.0
2019-08-16 09:40:00,73.87,73.92,73.66,73.71,168895.0,66.8663,66.9116,66.6762,66.7215,168895.0
2019-08-16 09:45:00,73.72,73.74,73.63,73.65,122687.0,66.7305,66.7486,66.6491,66.6672,122687.0
2019-08-16 09:50:00,73.66,73.68,73.61,73.61,64382.0,66.6762,66.6943,66.631,66.631,64382.0
2019-08-16 09:55:00,73.6,73.66,73.52,73.59,144810.0,66.6219,66.6762,66.5495,66.6129,144810.0
2019-08-16 10:00:00,73.59,73.68,73.55,73.6,90611.0,66.6129,66.6943,66.5767,66.6219,90611.0
2019-08-16 10:05:00,73.62,73.65,73.54,73.62,77134.0,66.64,66.6672,66.5676,66.64,77134.0
2019-08-16 10:10:00,73.61,73.78,73.6,73.78,53144.0,66.631,66.7848,66.6219,66.7848,53144.0
2019-08-16 10:15:00,73.77,73.79,73.66,73.68,59254.0,66.7758,66.7939,66.6762,66.6943,59254.0
2019-08-16 10:20:00,73.68,74.02,73.65,73.86,387856.0,66.6943,67.0021,66.6672,66.8573,387856.0
2019-08-16 10:25:00,73.87,73.93,73.75,73.77,471165.0,66.8663,66.9206,66.7577,66.7758,471165.0
2019-08-16 10:30:00,73.77,73.87,73.76,73.79,76189.0,66.7758,66.8663,66.7667,66.7939,76189.0
2019-08-16 10:35:00,73.8,73.88,73.8,73.86,82094.0,66.803,66.8754,66.803,66.8573,82094.0
2019-08-16 10:40:00,73.85,73.95,73.83,73.93,120095.0,66.8482,66.9387,66.8301,66.9206,120095.0
2019-08-16 10:45:00,73.93,74.01,73.89,73.98,154046.0,66.9206,66.993,66.8844,66.9659,154046.0
2019-08-16 10:50:00,74.0,74.03,73.96,73.98,182945.0,66.984,67.0111,66.9478,66.9659,182945.0
2019-08-16 10:55:00,73.97,74.13,73.96,74.13,47458.0,66.9568,67.1017,66.9478,67.1017,47458.0
2019-08-16 11:00:00,74.14,74.16,74.06,74.1,98066.0,67.1107,67.1288,67.0383,67.0745,98066.0
2019-08-16 11:05:00,74.1,74.14,74.05,74.11,61178.0,67.0745,67.1107,67.0292,67.0836,61178.0
2019-08-16 11:10:00,74.11,74.12,74.06,74.06,513403.0,67.0836,67.0926,67.0383,67.0383,513403.0
2019-08-16 11:15:00,74.07,74.07,73.93,73.98,48486.0,67.0474,67.0474,66.9206,66.9659,48486.0
2019-08-16 11:20:00,73.98,74.12,73.98,74.12,48709.0,66.9659,67.0926,66.9659,67.0926,48709.0
2019-08-16 11:25:00,74.13,74.14,74.1,74.11,119687.0,67.1017,67.1107,67.0745,67.0836,119687.0
2019-08-16 11:30:00,74.11,74.13,74.01,74.12,162946.0,67.0836,67.1017,66.993,67.0926,162946.0
2019-08-16 11:35:00,74.12,74.13,74.06,74.08,67091.0,67.0926,67.1017,67.0383,67.0564,67091.0
2019-08-16 11:40:00,74.09,74.15,74.07,74.08,77331.0,67.0655,67.1198,67.0474,67.0564,77331.0
2019-08-16 11:45:00,74.08,74.13,74.05,74.13,65952.0,67.0564,67.1017,67.0292,67.1017,65952.0
2019-08-16 11:50:00,74.13,74.19,74.12,74.17,26499.0,67.1017,67.156,67.0926,67.1379,26499.0
2019-08-16 11:55:00,74.17,74.22,74.16,74.18,79944.0,67.1379,67.1831,67.1288,67.1469,79944.0
2019-08-16 12:00:00,74.17,74.19,74.1,74.13,77095.0,67.1379,67.156,67.0745,67.1017,77095.0
2019-08-16 12:05:00,74.12,74.18,74.11,74.17,262106.0,67.0926,67.1469,67.0836,67.1379,262106.0
2019-08-16 12:10:00,74.17,74.21,74.16,74.19,187385.0,67.1379,67.1741,67.1288,67.156,187385.0
2019-08-16 12:15:00,74.19,74.21,74.09,74.13,129678.0,67.156,67.1741,67.0655,67.1017,129678.0
2019-08-16 12:20:00,74.13,74.18,74.13,74.16,28974.0,67.1017,67.1469,67.1017,67.1288,28974.0
2019-08-16 12:25:00,74.17,74.21,74.16,74.17,57328.0,67.1379,67.1741,67.1288,67.1379,57328.0
2019-08-16 12:30:00,74.17,74.21,74.15,74.2,26758.0,67.1379,67.1741,67.1198,67.165,26758.0
2019-08-16 12:35:00,74.19,74.25,74.19,74.22,23704.0,67.156,67.2103,67.156,67.1831,23704.0
2019-08-16 12:40:00,74.23,74.29,74.21,74.28,31327.0,67.1922,67.2465,67.1741,67.2374,31327.0
2019-08-16 12:45:00,74.28,74.3,74.25,74.28,27307.0,67.2374,67.2555,67.2103,67.2374,27307.0
2019-08-16 12:50:00,74.28,74.3,74.23,74.26,46140.0,67.2374,67.2555,67.1922,67.2193,46140.0
2019-08-16 12:55:00,74.26,74.28,74.23,74.24,32042.0,67.2193,67.2374,67.1922,67.2012,32042.0
2019-08-16 13:00:00,74.24,74.28,74.23,74.24,18844.0,67.2012,67.2374,67.1922,67.2012,18844.0
2019-08-16 13:05:00,74.24,74.3,74.24,74.3,37148.0,67.2012,67.2555,67.2012,67.2555,37148.0
2019-08-16 13:10:00,74.3,74.34,74.26,74.34,33080.0,67.2555,67.2918,67.2193,67.2918,33080.0
2019-08-16 13:15:00,74.34,74.4,74.32,74.38,47151.0,67.2918,67.3461,67.2736,67.328,47151.0
2019-08-16 13:20:00,74.37,74.41,74.35,74.38,78506.0,67.3189,67.3551,67.3008,67.328,78506.0
2019-08-16 13:25:00,74.38,74.39,74.35,74.38,20169.0,67.328,67.337,67.3008,67.328,20169.0
2019-08-16 13:30:00,74.39,74.39,74.33,74.35,26273.0,67.337,67.337,67.2827,67.3008,26273.0
2019-08-16 13:35:00,74.35,74.35,74.33,74.33,23378.0,67.3008,67.3008,67.2827,67.2827,23378.0
2019-08-16 13:40:00,74.34,74.36,74.33,74.33,21781.0,67.2918,67.3099,67.2827,67.2827,21781.0
2019-08-16 13:45:00,74.32,74.33,74.29,74.29,28026.0,67.2736,67.2827,67.2465,67.2465,28026.0
2019-08-16 13:50:00,74.28,74.34,74.28,74.32,33589.0,67.2374,67.2918,67.2374,67.2736,33589.0
2019-08-16 13:55:00,74.32,74.34,74.31,74.33,20939.0,67.2736,67.2918,67.2646,67.2827,20939.0
2019-08-16 14:00:00,74.33,74.34,74.27,74.27,26907.0,67.2827,67.2918,67.2284,67.2284,26907.0
2019-08-16 14:05:00,74.27,74.3,74.24,74.27,27562.0,67.2284,67.2555,67.2012,67.2284,27562.0
2019-08-16 14:10:00,74.27,74.33,74.25,74.32,222612.0,67.2284,67.2827,67.2103,67.2736,222612.0
2019-08-16 14:15:00,74.32,74.37,74.3,74.36,411651.0,67.2736,67.3189,67.2555,67.3099,411651.0
2019-08-16 14:20:00,74.36,74.37,74.32,74.33,36584.0,67.3099,67.3189,67.2736,67.2827,36584.0
2019-08-16 14:25:00,74.33,74.33,74.28,74.29,31471.0,67.2827,67.2827,67.2374,67.2465,31471.0
2019-08-16 14:30:00,74.29,74.3,74.27,74.29,31764.0,67.2465,67.2555,67.2284,67.2465,31764.0
2019-08-16 14:35:00,74.29,74.31,74.21,74.22,35513.0,67.2465,67.2646,67.1741,67.1831,35513.0
2019-08-16 14:40:00,74.23,74.26,74.22,74.23,167135.0,67.1922,67.2193,67.1831,67.1922,167135.0
2019-08-16 14:45:00,74.24,74.29,74.23,74.27,39495.0,67.2012,67.2465,67.1922,67.2284,39495.0
2019-08-16 14:50:00,74.27,74.29,74.25,74.27,34109.0,67.2284,67.2465,67.2103,67.2284,34109.0
2019-08-16 14:55:00,74.27,74.31,74.26,74.29,55999.0,67.2284,67.2646,67.2193,67.2465,55999.0
2019-08-16 15:00:00,74.28,74.32,74.25,74.3,88778.0,67.2374,67.2736,67.2103,67.2555,88778.0
2019-08-16 15:05:00,74.31,74.35,74.29,74.31,72183.0,67.2646,67.3008,67.2465,67.2646,72183.0
2019-08-16 15:10:00,74.3,74.3,74.27,74.3,87413.0,67.2555,67.2555,67.2284,67.2555,87413.0
2019-08-16 15:15:00,74.3,74.31,74.27,74.29,51441.0,67.2555,67.2646,67.2284,67.2465,51441.0
2019-08-16 15:20:00,74.28,74.3,74.19,74.2,168980.0,67.2374,67.2555,67.156,67.165,168980.0
2019-08-16 15:25:00,74.21,74.25,74.2,74.23,167366.0,67.1741,67.2103,67.165,67.1922,167366.0
2019-08-16 15:30:00,74.23,74.24,74.19,74.23,94809.0,67.1922,67.2012,67.156,67.1922,94809.0
2019-08-16 15:35:00,74.23,74.27,74.2,74.27,79026.0,67.1922,67.2284,67.165,67.2284,79026.0
2019-08-16 15:40:00,74.27,74.35,74.25,74.33,155193.0,67.2284,67.3008,67.2103,67.2827,155193.0
2019-08-16 15:45:00,74.33,74.34,74.3,74.32,186947.0,67.2827,67.2918,67.2555,67.2736,186947.0
2019-08-16 15:50:00,74.32,74.44,74.3,74.4,371737.0,67.2736,67.3823,67.2555,67.3461,371737.0
2019-08-16 15:55:00,74.4,74.45,74.28,74.3,707604.0,67.3461,67.3913,67.2374,67.2555,707604.0
2019-08-19 09:30:00,75.18,75.32,75.13,75.2,187665.0,68.0521,68.1788,68.0069,68.0702,187665.0
2019-08-19 09:35:00,75.2,75.32,75.16,75.17,137897.0,68.0702,68.1788,68.034,68.0431,137897.0
2019-08-19 09:40:00,75.16,75.22,75.11,75.15,98432.0,68.034,68.0883,67.9887,68.025,98432.0
2019-08-19 09:45:00,75.16,75.22,75.04,75.05,63424.0,68.034,68.0883,67.9254,67.9344,63424.0
2019-08-19 09:50:00,75.05,75.06,74.95,75.06,99371.0,67.9344,67.9435,67.8439,67.9435,99371.0
2019-08-19 09:55:00,75.07,75.08,74.98,75.05,53421.0,67.9525,67.9616,67.8711,67.9344,53421.0
2019-08-19 10:00:00,75.05,75.05,74.94,74.98,31418.0,67.9344,67.9344,67.8349,67.8711,31418.0
2019-08-19 10:05:00,74.98,75.03,74.91,74.91,33347.0,67.8711,67.9163,67.8077,67.8077,33347.0
2019-08-19 10:10:00,74.9,74.93,74.87,74.89,47714.0,67.7987,67.8258,67.7715,67.7896,47714.0
2019-08-19 10:15:00,74.89,74.95,74.87,74.95,42447.0,67.7896,67.8439,67.7715,67.8439,42447.0
2019-08-19 10:20:00,74.94,74.98,74.92,74.97,34590.0,67.8349,67.8711,67.8168,67.862,34590.0
2019-08-19 10:25:00,74.96,75.05,74.95,75.0,47136.0,67.853,67.9344,67.8439,67.8892,47136.0
2019-08-19 10:30:00,75.0,75.05,74.98,75.05,37440.0,67.8892,67.9344,67.8711,67.9344,37440.0
2019-08-19 10:35:00,75.05,75.1,75.03,75.09,58700.0,67.9344,67.9797,67.9163,67.9706,58700.0
2019-08-19 10:40:00,75.09,75.13,75.08,75.08,17123.0,67.9706,68.0069,67.9616,67.9616,17123.0
2019-08-19 10:45:00,75.08,75.1,75.02,75.09,38146.0,67.9616,67.9797,67.9073,67.9706,38146.0
2019-08-19 10:50:00,75.09,75.12,75.05,75.12,14822.0,67.9706,67.9978,67.9344,67.9978,14822.0
2019-08-19 10:55:00,75.12,75.13,75.07,75.09,26978.0,67.9978,68.0069,67.9525,67.9706,26978.0
2019-08-19 11:00:00,75.1,75.15,75.1,75.11,51285.0,67.9797,68.025,67.9797,67.9887,51285.0
2019-08-19 11:05:00,75.1,75.15,75.1,75.12,23151.0,67.9797,68.025,67.9797,67.9978,23151.0
2019-08-19 11:10:00,75.11,75.18,75.11,75.17,23969.0,67.9887,68.0521,67.9887,68.0431,23969.0
2019-08-19 11:15:00,75.17,75.24,75.14,75.18,39300.0,68.0431,68.1064,68.0159,68.0521,39300.0
2019-08-19 11:20:00,75.18,75.22,75.15,75.16,26121.0,68.0521,68.0883,68.025,68.034,26121.0
2019-08-19 11:25:00,75.17,75.22,75.15,75.2,19906.0,68.0431,68.0883,68.025,68.0702,19906.0
2019-08-19 11:30:00,75.2,75.28,75.18,75.26,27785.0,68.0702,68.1426,68.0521,68.1245,27785.0
2019-08-19 11:35:00,75.25,75.25,75.21,75.24,21032.0,68.1155,68.1155,68.0793,68.1064,21032.0
2019-08-19 11:40:00,75.24,75.24,75.17,75.19,47896.0,68.1064,68.1064,68.0431,68.0612,47896.0
2019-08-19 11:45:00,75.18,75.18,75.12,75.15,17746.0,68.0521,68.0521,67.9978,68.025,17746.0
2019-08-19 11:50:00,75.15,75.16,75.09,75.13,17331.0,68.025,68.034,67.9706,68.0069,17331.0
2019-08-19 11:55:00,75.15,75.17,75.13,75.14,20711.0,68.025,68.0431,68.0069,68.0159,20711.0
2019-08-19 12:00:00,75.13,75.16,75.09,75.15,25946.0,68.0069,68.034,67.9706,68.025,25946.0
2019-08-19 12:05:00,75.14,75.15,75.11,75.14,16364.0,68.0159,68.025,67.9887,68.0159,16364.0
2019-08-19 12:10:00,75.15,75.15,75.11,75.13,42821.0,68.025,68.025,67.9887,68.0069,42821.0
2019-08-19 12:15:00,75.13,75.15,75.12,75.13,25387.0,68.0069,68.025,67.9978,68.0069,25387.0
2019-08-19 12:20:00,75.12,75.14,75.11,75.12,19138.0,67.9978,68.0159,67.9887,67.9978,19138.0
2019-08-19 12:25:00,75.12,75.14,75.07,75.11,19248.0,67.9978,68.0159,67.9525,67.9887,19248.0
2019-08-19 12:30:00,75.11,75.11,75.06,75.06,20813.0,67.9887,67.9887,67.9435,67.9435,20813.0
2019-08-19 12:35:00,75.06,75.09,75.04,75.08,61222.0,67.9435,67.9706,67.9254,67.9616,61222.0
2019-08-19 12:40:00,75.09,75.1,75.07,75.09,31494.0,67.9706,67.9797,67.9525,67.9706,31494.0
2019-08-19 12:45:00,75.09,75.2,75.09,75.17,97618.0,67.9706,68.0702,67.9706,68.0431,97618.0
2019-08-19 12:50:00,75.18,75.18,75.14,75.14,25373.0,68.0521,68.0521,68.0159,68.0159,25373.0
2019-08-19 12:55:00,75.14,75.17,75.13,75.16,36411.0,68.0159,68.0431,68.0069,68.034,36411.0
2019-08-19 13:00:00,75.16,75.18,75.16,75.16,34136.0,68.034,68.0521,68.034,68.034,34136.0
2019-08-19 13:05:00,75.17,75.18,75.13,75.17,20311.0,68.0431,68.0521,68.0069,68.0431,20311.0
2019-08-19 13:10:00,75.17,75.19,75.17,75.18,13131.0,68.0431,68.0612,68.0431,68.0521,13131.0
2019-08-19 13:15:00,75.18,75.22,75.15,75.22,20669.0,68.0521,68.0883,68.025,68.0883,20669.0
2019-08-19 13:20:00,75.24,75.26,75.17,75.17,71679.0,68.1064,68.1245,68.0431,68.0431,71679.0
2019-08-19 13:25:00,75.18,75.19,75.15,75.17,14770.0,68.0521,68.0612,68.025,68.0431,14770.0
2019-08-19 13:30:00,75.16,75.17,75.14,75.14,11175.0,68.034,68.0431,68.0159,68.0159,11175.0
2019-08-19 13:35:00,75.14,75.16,75.14,75.14,15532.0,68.0159,68.034,68.0159,68.0159,15532.0
2019-08-19 13:40:00,75.15,75.16,75.07,75.1,32391.0,68.025,68.034,67.9525,67.9797,32391.0
2019-08-19 13:45:00,75.1,75.12,75.08,75.11,23267.0,67.9797,67.9978,67.9616,67.9887,23267.0
2019-08-19 13:50:00,75.1,75.12,75.1,75.1,6071.0,67.9797,67.9978,67.9797,67.9797,6071.0
2019-08-19 13:55:00,75.09,75.1,75.07,75.1,26331.0,67.9706,67.9797,67.9525,67.9797,26331.0
2019-08-19 14:00:00,75.09,75.1,75.05,75.09,23357.0,67.9706,67.9797,67.9344,67.9706,23357.0
2019-08-19 14:05:00,75.09,75.1,75.07,75.08,9020.0,67.9706,67.9797,67.9525,67.9616,9020.0
2019-08-19 14:10:00,75.09,75.1,75.06,75.07,15819.0,67.9706,67.9797,67.9435,67.9525,15819.0
2019-08-19 14:15:00,75.07,75.09,75.05,75.06,21688.0,67.9525,67.9706,67.9344,67.9435,21688.0
2019-08-19 14:20:00,75.05,75.07,75.04,75.05,11379.0,67.9344,67.9525,67.9254,67.9344,11379.0
2019-08-19 14:25:00,75.06,75.1,75.03,75.09,17154.0,67.9435,67.9797,67.9163,67.9706,17154.0
2019-08-19 14:30:00,75.09,75.09,75.05,75.07,27425.0,67.9706,67.9706,67.9344,67.9525,27425.0
2019-08-19 14:35:00,75.07,75.09,75.05,75.05,18386.0,67.9525,67.9706,67.9344,67.9344,18386.0
2019-08-19 14:40:00,75.05,75.11,75.03,75.1,38516.0,67.9344,67.9887,67.9163,67.9797,38516.0
2019-08-19 14:45:00,75.11,75.11,75.07,75.08,35818.0,67.9887,67.9887,67.9525,67.9616,35818.0
2019-08-19 14:50:00,75.08,75.14,75.08,75.11,51904.0,67.9616,68.0159,67.9616,67.9887,51904.0
2019-08-19 14:55:00,75.11,75.11,75.06,75.07,45597.0,67.9887,67.9887,67.9435,67.9525,45597.0
2019-08-19 15:00:00,75.07,75.1,75.02,75.06,73109.0,67.9525,67.9797,67.9073,67.9435,73109.0
2019-08-19 15:05:00,75.06,75.07,75.04,75.06,78442.0,67.9435,67.9525,67.9254,67.9435,78442.0
2019-08-19 15:10:00,75.06,75.09,75.03,75.08,44967.0,67.9435,67.9706,67.9163,67.9616,44967.0
2019-08-19 15:15:00,75.08,75.09,75.05,75.06,60734.0,67.9616,67.9706,67.9344,67.9435,60734.0
2019-08-19 15:20:00,75.06,75.07,75.03,75.05,33903.0,67.9435,67.9525,67.9163,67.9344,33903.0
2019-08-19 15:25:00,75.05,75.09,75.04,75.08,35302.0,67.9344,67.9706,67.9254,67.9616,35302.0
2019-08-19 15:30:00,75.08,75.15,75.06,75.15,74160.0,67.9616,68.025,67.9435,68.025,74160.0
2019-08-19 15:35:00,75.15,75.17,75.13,75.16,73842.0,68.025,68.0431,68.0069,68.034,73842.0
2019-08-19 15:40:00,75.16,75.16,75.11,75.15,111574.0,68.034,68.034,67.9887,68.025,111574.0
2019-08-19 15:45:00,75.15,75.16,75.1,75.15,107016.0,68.025,68.034,67.9797,68.025,107016.0
2019-08-19 15:50:00,75.15,75.16,75.11,75.14,110918.0,68.025,68.034,67.9887,68.0159,110918.0
2019-08-19 15:55:00,75.15,75.17,75.01,75.01,393629.0,68.025,68.0431,67.8982,67.8982,393629.0
2019-08-20 09:30:00,74.86,74.87,74.54,74.65,225885.0,67.7625,67.7715,67.4728,67.5724,225885.0
2019-08-20 09:35:00,74.66,74.75,74.59,74.67,110725.0,67.5814,67.6629,67.5181,67.5905,110725.0
2019-08-20 09:40:00,74.67,74.67,74.55,74.64,120189.0,67.5905,67.5905,67.4818,67.5633,120189.0
2019-08-20 09:45:00,74.64,74.65,74.52,74.56,124825.0,67.5633,67.5724,67.4547,67.4909,124825.0
2019-08-20 09:50:00,74.56,74.65,74.5,74.61,90948.0,67.4909,67.5724,67.4366,67.5362,90948.0
2019-08-20 09:55:00,74.62,74.73,74.59,74.61,73643.0,67.5452,67.6448,67.5181,67.5362,73643.0
2019-08-20 10:00:00,74.6,74.66,74.57,74.64,48516.0,67.5271,67.5814,67.4999,67.5633,48516.0
2019-08-20 10:05:00,74.65,74.74,74.64,74.69,50585.0,67.5724,67.6538,67.5633,67.6086,50585.0
2019-08-20 10:10:00,74.69,74.78,74.68,74.73,43062.0,67.6086,67.69,67.5995,67.6448,43062.0
2019-08-20 10:15:00,74.72,74.73,74.65,74.71,40037.0,67.6357,67.6448,67.5724,67.6267,40037.0
2019-08-20 10:20:00,74.71,74.74,74.68,74.69,24942.0,67.6267,67.6538,67.5995,67.6086,24942.0
2019-08-20 10:25:00,74.69,74.74,74.67,74.72,26096.0,67.6086,67.6538,67.5905,67.6357,26096.0
2019-08-20 10:30:00,74.69,74.7,74.61,74.61,26249.0,67.6086,67.6176,67.5362,67.5362,26249.0
2019-08-20 10:35:00,74.61,74.68,74.57,74.59,40587.0,67.5362,67.5995,67.4999,67.5181,40587.0
2019-08-20 10:40:00,74.59,74.73,74.57,74.71,73731.0,67.5181,67.6448,67.4999,67.6267,73731.0
2019-08-20 10:45:00,74.71,74.72,74.67,74.71,35075.0,67.6267,67.6357,67.5905,67.6267,35075.0
2019-08-20 10:50:00,74.71,74.81,74.68,74.79,31259.0,67.6267,67.7172,67.5995,67.6991,31259.0
2019-08-20 10:55:00,74.78,74.93,74.78,74.91,107982.0,67.69,67.8258,67.69,67.8077,107982.0
2019-08-20 11:00:00,74.92,74.98,74.9,74.94,42076.0,67.8168,67.8711,67.7987,67.8349,42076.0
2019-08-20 11:05:00,74.95,74.96,74.9,74.96,23386.0,67.8439,67.853,67.7987,67.853,23386.0
2019-08-20 11:10:00,74.96,75.03,74.95,74.95,42342.0,67.853,67.9163,67.8439,67.8439,42342.0
2019-08-20 11:15:00,74.96,75.0,74.92,74.95,61541.0,67.853,67.8892,67.8168,67.8439,61541.0
2019-08-20 11:20:00,74.96,74.97,74.88,74.88,23495.0,67.853,67.862,67.7806,67.7806,23495.0
2019-08-20 11:25:00,74.88,74.9,74.84,74.85,15062.0,67.7806,67.7987,67.7443,67.7534,15062.0
2019-08-20 11:30:00,74.85,74.87,74.8,74.85,16091.0,67.7534,67.7715,67.7081,67.7534,16091.0
2019-08-20 11:35:00,74.83,74.84,74.75,74.75,15700.0,67.7353,67.7443,67.6629,67.6629,15700.0
2019-08-20 11:40:00,74.74,74.77,74.68,74.7,30485.0,67.6538,67.681,67.5995,67.6176,30485.0
2019-08-20 11:45:00,74.69,74.74,74.69,74.72,16854.0,67.6086,67.6538,67.6086,67.6357,16854.0
2019-08-20 11:50:00,74.73,74.75,74.72,74.74,18608.0,67.6448,67.6629,67.6357,67.6538,18608.0
2019-08-20 11:55:00,74.74,74.75,74.7,74.73,17680.0,67.6538,67.6629,67.6176,67.6448,17680.0
2019-08-20 12:00:00,74.74,74.8,74.74,74.76,17307.0,67.6538,67.7081,67.6538,67.6719,17307.0
2019-08-20 12:05:00,74.75,74.78,74.73,74.74,27688.0,67.6629,67.69,67.6448,67.6538,27688.0
2019-08-20 12:10:00,74.74,74.79,74.74,74.78,11053.0,67.6538,67.6991,67.6538,67.69,11053.0
2019-08-20 12:15:00,74.78,74.81,74.76,74.81,19308.0,67.69,67.7172,67.6719,67.7172,19308.0
2019-08-20 12:20:00,74.81,74.82,74.77,74.77,11478.0,67.7172,67.7262,67.681,67.681,11478.0
2019-08-20 12:25:00,74.77,74.78,74.74,74.76,15690.0,67.681,67.69,67.6538,67.6719,15690.0
2019-08-20 12:30:00,74.75,74.79,74.72,74.72,34244.0,67.6629,67.6991,67.6357,67.6357,34244.0
2019-08-20 12:35:00,74.73,74.74,74.71,74.73,24085.0,67.6448,67.6538,67.6267,67.6448,24085.0
2019-08-20 12:40:00,74.73,74.74,74.7,74.73,17672.0,67.6448,67.6538,67.6176,67.6448,17672.0
2019-08-20 12:45:00,74.74,74.77,74.73,74.75,23575.0,67.6538,67.681,67.6448,67.6629,23575.0
2019-08-20 12:50:00,74.76,74.78,74.74,74.77,13047.0,67.6719,67.69,67.6538,67.681,13047.0
2019-08-20 12:55:00,74.77,74.84,74.76,74.84,11303.0,67.681,67.7443,67.6719,67.7443,11303.0
2019-08-20 13:00:00,74.83,74.85,74.82,74.84,17398.0,67.7353,67.7534,67.7262,67.7443,17398.0
2019-08-20 13:05:00,74.83,74.85,74.81,74.84,22276.0,67.7353,67.7534,67.7172,67.7443,22276.0
2019-08-20 13:10:00,74.84,74.86,74.81,74.81,32773.0,67.7443,67.7625,67.7172,67.7172,32773.0
2019-08-20 13:15:00,74.81,74.82,74.75,74.78,21356.0,67.7172,67.7262,67.6629,67.69,21356.0
2019-08-20 13:20:00,74.78,74.82,74.75,74.77,10281.0,67.69,67.7262,67.6629,67.681,10281.0
2019-08-20 13:25:00,74.78,74.79,74.75,74.78,17050.0,67.69,67.6991,67.6629,67.69,17050.0
2019-08-20 13:30:00,74.78,74.78,74.69,74.69,17854.0,67.69,67.69,67.6086,67.6086,17854.0
2019-08-20 13:35:00,74.68,74.68,74.58,74.64,39820.0,67.5995,67.5995,67.509,67.5633,39820.0
2019-08-20 13:40:00,74.65,74.7,74.63,74.69,28051.0,67.5724,67.6176,67.5543,67.6086,28051.0
2019-08-20 13:45:00,74.68,74.69,74.65,74.65,15212.0,67.5995,67.6086,67.5724,67.5724,15212.0
2019-08-20 13:50:00,74.64,74.72,74.63,74.71,39272.0,67.5633,67.6357,67.5543,67.6267,39272.0
2019-08-20 13:55:00,74.7,74.72,74.69,74.72,21747.0,67.6176,67.6357,67.6086,67.6357,21747.0
2019-08-20 14:00:00,74.71,74.72,74.62,74.64,22370.0,67.6267,67.6357,67.5452,67.5633,22370.0
2019-08-20 14:05:00,74.63,74.67,74.59,74.59,24864.0,67.5543,67.5905,67.5181,67.5181,24864.0
2019-08-20 14:10:00,74.6,74.65,74.6,74.62,34508.0,67.5271,67.5724,67.5271,67.5452,34508.0
2019-08-20 14:15:00,74.63,74.67,74.59,74.65,26965.0,67.5543,67.5905,67.5181,67.5724,26965.0
2019-08-20 14:20:00,74.64,74.66,74.53,74.62,59583.0,67.5633,67.5814,67.4637,67.5452,59583.0
2019-08-20 14:25:00,74.62,74.65,74.6,74.65,30266.0,67.5452,67.5724,67.5271,67.5724,30266.0
2019-08-20 14:30:00,74.64,74.71,74.62,74.69,36059.0,67.5633,67.6267,67.5452,67.6086,36059.0
2019-08-20 14:35:00,74.7,74.73,74.69,74.7,18538.0,67.6176,67.6448,67.6086,67.6176,18538.0
2019-08-20 14:40:00,74.7,74.72,74.65,74.68,21431.0,67.6176,67.6357,67.5724,67.5995,21431.0
2019-08-20 14:45:00,74.67,74.74,74.67,74.73,14748.0,67.5905,67.6538,67.5905,67.6448,14748.0
2019-08-20 14:50:00,74.72,74.73,74.66,74.68,23336.0,67.6357,67.6448,67.5814,67.5995,23336.0
2019-08-20 14:55:00,74.69,74.73,74.69,74.73,29730.0,67.6086,67.6448,67.6086,67.6448,29730.0
2019-08-20 15:00:00,74.73,74.73,74.62,74.63,39520.0,67.6448,67.6448,67.5452,67.5543,39520.0
2019-08-20 15:05:00,74.63,74.68,74.62,74.64,416384.0,67.5543,67.5995,67.5452,67.5633,416384.0
2019-08-20 15:10:00,74.63,74.67,74.62,74.65,25826.0,67.5543,67.5905,67.5452,67.5724,25826.0
2019-08-20 15:15:00,74.66,74.66,74.57,74.59,27119.0,67.5814,67.5814,67.4999,67.5181,27119.0
2019-08-20 15:20:00,74.6,74.62,74.59,74.61,28714.0,67.5271,67.5452,67.5181,67.5362,28714.0
2019-08-20 15:25:00,74.62,74.72,74.6,74.72,98631.0,67.5452,67.6357,67.5271,67.6357,98631.0
2019-08-20 15:30:00,74.71,74.72,74.66,74.69,104548.0,67.6267,67.6357,67.5814,67.6086,104548.0
2019-08-20 15:35:00,74.69,74.71,74.66,74.7,50075.0,67.6086,67.6267,67.5814,67.6176,50075.0
2019-08-20 15:40:00,74.7,74.74,74.68,74.72,115244.0,67.6176,67.6538,67.5995,67.6357,115244.0
2019-08-20 15:45:00,74.71,74.74,74.69,74.72,91192.0,67.6267,67.6538,67.6086,67.6357,91192.0
2019-08-20 15:50:00,74.71,74.72,74.64,74.67,205703.0,67.6267,67.6357,67.5633,67.5905,205703.0
2019-08-20 15:55:00,74.66,74.66,74.5,74.55,549536.0,67.5814,67.5814,67.4366,67.4818,549536.0
2019-08-21 09:30:00,75.13,75.3,75.1,75.16,313642.0,68.0069,68.1607,67.9797,68.034,313642.0
2019-08-21 09:35:00,75.16,75.23,75.1,75.18,148365.0,68.034,68.0974,67.9797,68.0521,148365.0
2019-08-21 09:40:00,75.17,75.34,75.16,75.34,105036.0,68.0431,68.1969,68.034,68.1969,105036.0
2019-08-21 09:45:00,75.34,75.35,75.19,75.24,166456.0,68.1969,68.206,68.0612,68.1064,166456.0
2019-08-21 09:50:00,75.25,75.27,75.21,75.24,97434.0,68.1155,68.1336,68.0793,68.1064,97434.0
2019-08-21 09:55:00,75.24,75.24,75.17,75.17,29773.0,68.1064,68.1064,68.0431,68.0431,29773.0
2019-08-21 10:00:00,75.17,75.2,75.11,75.2,66837.0,68.0431,68.0702,67.9887,68.0702,66837.0
2019-08-21 10:05:00,75.21,75.21,75.08,75.1,53285.0,68.0793,68.0793,67.9616,67.9797,53285.0
2019-08-21 10:10:00,75.09,75.14,75.03,75.04,65774.0,67.9706,68.0159,67.9163,67.9254,65774.0
2019-08-21 10:15:00,75.04,75.07,75.03,75.05,72225.0,67.9254,67.9525,67.9163,67.9344,72225.0
2019-08-21 10:20:00,75.04,75.06,75.02,75.04,52027.0,67.9254,67.9435,67.9073,67.9254,52027.0
2019-08-21 10:25:00,75.05,75.08,75.04,75.06,55716.0,67.9344,67.9616,67.9254,67.9435,55716.0
2019-08-21 10:30:00,75.05,75.09,74.99,75.03,78907.0,67.9344,67.9706,67.8801,67.9163,78907.0
2019-08-21 10:35:00,75.02,75.04,74.96,74.99,42985.0,67.9073,67.9254,67.853,67.8801,42985.0
2019-08-21 10:40:00,74.99,75.02,74.9,74.93,80951.0,67.8801,67.9073,67.7987,67.8258,80951.0
2019-08-21 10:45:00,74.92,74.99,74.91,74.99,27606.0,67.8168,67.8801,67.8077,67.8801,27606.0
2019-08-21 10:50:00,74.99,75.04,74.99,75.03,24369.0,67.8801,67.9254,67.8801,67.9163,24369.0
2019-08-21 10:55:00,75.02,75.05,75.01,75.01,72387.0,67.9073,67.9344,67.8982,67.8982,72387.0
2019-08-21 11:00:00,75.01,75.03,74.95,75.03,91750.0,67.8982,67.9163,67.8439,67.9163,91750.0
2019-08-21 11:05:00,75.04,75.16,75.04,75.16,63425.0,67.9254,68.034,67.9254,68.034,63425.0
2019-08-21 11:10:00,75.16,75.17,75.11,75.14,42889.0,68.034,68.0431,67.9887,68.0159,42889.0
2019-08-21 11:15:00,75.15,75.18,75.13,75.15,27700.0,68.025,68.0521,68.0069,68.025,27700.0
2019-08-21 11:20:00,75.15,75.17,75.14,75.16,28944.0,68.025,68.0431,68.0159,68.034,28944.0
2019-08-21 11:25:00,75.16,75.17,75.13,75.15,43277.0,68.034,68.0431,68.0069,68.025,43277.0
2019-08-21 11:30:00,75.14,75.21,75.12,75.2,90441.0,68.0159,68.0793,67.9978,68.0702,90441.0
2019-08-21 11:35:00,75.2,75.26,75.19,75.26,26278.0,68.0702,68.1245,68.0612,68.1245,26278.0
2019-08-21 11:40:00,75.25,75.27,75.22,75.23,27320.0,68.1155,68.1336,68.0883,68.0974,27320.0
2019-08-21 11:45:00,75.23,75.27,75.22,75.22,34008.0,68.0974,68.1336,68.0883,68.0883,34008.0
2019-08-21 11:50:00,75.22,75.22,75.18,75.21,21038.0,68.0883,68.0883,68.0521,68.0793,21038.0
2019-08-21 11:55:00,75.21,75.29,75.2,75.25,60065.0,68.0793,68.1517,68.0702,68.1155,60065.0
2019-08-21 12:00:00,75.25,75.27,75.21,75.22,15836.0,68.1155,68.1336,68.0793,68.0883,15836.0
2019-08-21 12:05:00,75.22,75.24,75.19,75.19,21556.0,68.0883,68.1064,68.0612,68.0612,21556.0
2019-08-21 12:10:00,75.19,75.24,75.18,75.23,17884.0,68.0612,68.1064,68.0521,68.0974,17884.0
2019-08-21 12:15:00,75.25,75.26,75.18,75.2,24855.0,68.1155,68.1245,68.0521,68.0702,24855.0
2019-08-21 12:20:00,75.21,75.22,75.17,75.17,33025.0,68.0793,68.0883,68.0431,68.0431,33025.0
2019-08-21 12:25:00,75.17,75.18,75.15,75.17,27440.0,68.0431,68.0521,68.025,68.0431,27440.0
2019-08-21 12:30:00,75.16,75.18,75.14,75.17,41141.0,68.034,68.0521,68.0159,68.0431,41141.0
2019-08-21 12:35:00,75.17,75.19,75.15,75.17,23589.0,68.0431,68.0612,68.025,68.0431,23589.0
2019-08-21 12:40:00,75.17,75.18,75.13,75.17,15104.0,68.0431,68.0521,68.0069,68.0431,15104.0
2019-08-21 12:45:00,75.16,75.19,75.15,75.18,9041.0,68.034,68.0612,68.025,68.0521,9041.0
2019-08-21 12:50:00,75.18,75.22,75.18,75.21,13458.0,68.0521,68.0883,68.0521,68.0793,13458.0
2019-08-21 12:55:00,75.21,75.24,75.19,75.22,23672.0,68.0793,68.1064,68.0612,68.0883,23672.0
2019-08-21 13:00:00,75.22,75.24,75.2,75.23,25182.0,68.0883,68.1064,68.0702,68.0974,25182.0
2019-08-21 13:05:00,75.25,75.26,75.22,75.23,8904.0,68.1155,68.1245,68.0883,68.0974,8904.0
2019-08-21 13:10:00,75.22,75.22,75.19,75.2,25605.0,68.0883,68.0883,68.0612,68.0702,25605.0
2019-08-21 13:15:00,75.2,75.21,75.17,75.19,12199.0,68.0702,68.0793,68.0431,68.0612,12199.0
2019-08-21 13:20:00,75.2,75.21,75.17,75.19,14413.0,68.0702,68.0793,68.0431,68.0612,14413.0
2019-08-21 13:25:00,75.18,75.19,75.15,75.16,19058.0,68.0521,68.0612,68.025,68.034,19058.0
2019-08-21 13:30:00,75.16,75.17,75.13,75.13,14379.0,68.034,68.0431,68.0069,68.0069,14379.0
2019-08-21 13:35:00,75.14,75.16,75.13,75.16,27269.0,68.0159,68.034,68.0069,68.034,27269.0
2019-08-21 13:40:00,75.15,75.17,75.15,75.16,37913.0,68.025,68.0431,68.025,68.034,37913.0
2019-08-21 13:45:00,75.16,75.18,75.14,75.17,46644.0,68.034,68.0521,68.0159,68.0431,46644.0
2019-08-21 13:50:00,75.17,75.18,75.13,75.16,74511.0,68.0431,68.0521,68.0069,68.034,74511.0
2019-08-21 13:55:00,75.17,75.18,75.13,75.13,27472.0,68.0431,68.0521,68.0069,68.0069,27472.0
2019-08-21 14:00:00,75.12,75.14,74.94,75.12,264449.0,67.9978,68.0159,67.8349,67.9978,264449.0
2019-08-21 14:05:00,75.12,75.17,75.11,75.11,47450.0,67.9978,68.0431,67.9887,67.9887,47450.0
2019-08-21 14:10:00,75.11,75.13,75.01,75.05,46371.0,67.9887,68.0069,67.8982,67.9344,46371.0
2019-08-21 14:15:00,75.06,75.15,75.06,75.13,76120.0,67.9435,68.025,67.9435,68.0069,76120.0
2019-08-21 14:20:00,75.13,75.14,75.09,75.09,16068.0,68.0069,68.0159,67.9706,67.9706,16068.0
2019-08-21 14:25:00,75.1,75.13,75.09,75.12,9359.0,67.9797,68.0069,67.9706,67.9978,9359.0
2019-08-21 14:30:00,75.13,75.14,75.05,75.06,19601.0,68.0069,68.0159,67.9344,67.9435,19601.0
2019-08-21 14:35:00,75.07,75.07,74.98,75.01,21128.0,67.9525,67.9525,67.8711,67.8982,21128.0
2019-08-21 14:40:00,75.01,75.03,75.0,75.02,19266.0,67.8982,67.9163,67.8892,67.9073,19266.0
2019-08-21 14:45:00,75.01,75.01,74.93,74.95,19382.0,67.8982,67.8982,67.8258,67.8439,19382.0
2019-08-21 14:50:00,74.96,74.98,74.93,74.96,21454.0,67.853,67.8711,67.8258,67.853,21454.0
2019-08-21 14:55:00,74.95,74.98,74.95,74.98,13279.0,67.8439,67.8711,67.8439,67.8711,13279.0
2019-08-21 15:00:00,74.97,75.02,74.96,74.99,20165.0,67.862,67.9073,67.853,67.8801,20165.0
2019-08-21 15:05:00,74.99,75.05,74.97,75.05,37925.0,67.8801,67.9344,67.862,67.9344,37925.0
2019-08-21 15:10:00,75.05,75.07,75.01,75.03,28976.0,67.9344,67.9525,67.8982,67.9163,28976.0
2019-08-21 15:15:00,75.03,75.07,75.01,75.07,148645.0,67.9163,67.9525,67.8982,67.9525,148645.0
2019-08-21 15:20:00,75.06,75.07,75.01,75.04,38515.0,67.9435,67.9525,67.8982,67.9254,38515.0
2019-08-21 15:25:00,75.03,75.07,75.02,75.03,49124.0,67.9163,67.9525,67.9073,67.9163,49124.0
2019-08-21 15:30:00,75.03,75.09,75.02,75.06,45899.0,67.9163,67.9706,67.9073,67.9435,45899.0
2019-08-21 15:35:00,75.06,75.07,75.03,75.04,78599.0,67.9435,67.9525,67.9163,67.9254,78599.0
2019-08-21 15:40:00,75.03,75.05,75.02,75.04,81363.0,67.9163,67.9344,67.9073,67.9254,81363.0
2019-08-21 15:45:00,75.04,75.05,75.0,75.03,109812.0,67.9254,67.9344,67.8892,67.9163,109812.0
2019-08-21 15:50:00,75.03,75.08,75.01,75.07,139504.0,67.9163,67.9616,67.8982,67.9525,139504.0
2019-08-21 15:55:00,75.08,75.09,75.0,75.03,577559.0,67.9616,67.9706,67.8892,67.9163,577559.0
2019-08-22 09:30:00,75.23,75.43,75.22,75.42,106358.0,68.0974,68.2784,68.0883,68.2694,106358.0
2019-08-22 09:35:00,75.42,75.54,75.36,75.5,121734.0,68.2694,68.378,68.215,68.3418,121734.0
2019-08-22 09:40:00,75.51,75.54,75.45,75.47,80249.0,68.3508,68.378,68.2965,68.3146,80249.0
2019-08-22 09:45:00,75.46,75.46,75.27,75.32,125750.0,68.3056,68.3056,68.1336,68.1788,125750.0
2019-08-22 09:50:00,75.32,75.45,75.31,75.43,58931.0,68.1788,68.2965,68.1698,68.2784,58931.0
2019-08-22 09:55:00,75.42,75.47,75.41,75.45,52018.0,68.2694,68.3146,68.2603,68.2965,52018.0
2019-08-22 10:00:00,75.46,75.47,75.38,75.4,107398.0,68.3056,68.3146,68.2332,68.2513,107398.0
2019-08-22 10:05:00,75.39,75.4,75.28,75.31,48239.0,68.2422,68.2513,68.1426,68.1698,48239.0
2019-08-22 10:10:00,75.3,75.34,75.25,75.28,28954.0,68.1607,68.1969,68.1155,68.1426,28954.0
2019-08-22 10:15:00,75.28,75.35,75.27,75.28,46074.0,68.1426,68.206,68.1336,68.1426,46074.0
2019-08-22 10:20:00,75.28,75.28,75.14,75.15,59727.0,68.1426,68.1426,68.0159,68.025,59727.0
2019-08-22 10:25:00,75.15,75.17,75.05,75.09,159192.0,68.025,68.0431,67.9344,67.9706,159192.0
2019-08-22 10:30:00,75.09,75.09,74.87,74.92,183732.0,67.9706,67.9706,67.7715,67.8168,183732.0
2019-08-22 10:35:00,74.91,74.92,74.74,74.77,141984.0,67.8077,67.8168,67.6538,67.681,141984.0
2019-08-22 10:40:00,74.78,74.83,74.69,74.7,82637.0,67.69,67.7353,67.6086,67.6176,82637.0
2019-08-22 10:45:00,74.71,74.8,74.61,74.8,155248.0,67.6267,67.7081,67.5362,67.7081,155248.0
2019-08-22 10:50:00,74.79,74.81,74.67,74.67,79514.0,67.6991,67.7172,67.5905,67.5905,79514.0
2019-08-22 10:55:00,74.67,74.72,74.56,74.61,48122.0,67.5905,67.6357,67.4909,67.5362,48122.0
2019-08-22 11:00:00,74.62,74.78,74.61,74.68,189461.0,67.5452,67.69,67.5362,67.5995,189461.0
2019-08-22 11:05:00,74.68,74.96,74.68,74.93,149670.0,67.5995,67.853,67.5995,67.8258,149670.0
2019-08-22 11:10:00,74.93,74.99,74.91,74.95,72207.0,67.8258,67.8801,67.8077,67.8439,72207.0
2019-08-22 11:15:00,74.95,75.0,74.9,74.91,63002.0,67.8439,67.8892,67.7987,67.8077,63002.0
2019-08-22 11:20:00,74.91,74.93,74.89,74.89,82490.0,67.8077,67.8258,67.7896,67.7896,82490.0
2019-08-22 11:25:00,74.89,74.91,74.74,74.77,99535.0,67.7896,67.8077,67.6538,67.681,99535.0
2019-08-22 11:30:00,74.77,74.89,74.77,74.86,56570.0,67.681,67.7896,67.681,67.7625,56570.0
2019-08-22 11:35:00,74.87,74.89,74.84,74.86,20283.0,67.7715,67.7896,67.7443,67.7625,20283.0
2019-08-22 11:40:00,74.87,74.9,74.84,74.84,45197.0,67.7715,67.7987,67.7443,67.7443,45197.0
2019-08-22 11:45:00,74.84,74.86,74.78,74.79,34441.0,67.7443,67.7625,67.69,67.6991,34441.0
2019-08-22 11:50:00,74.78,74.81,74.72,74.8,50172.0,67.69,67.7172,67.6357,67.7081,50172.0
2019-08-22 11:55:00,74.81,74.86,74.8,74.84,62165.0,67.7172,67.7625,67.7081,67.7443,62165.0
2019-08-22 12:00:00,74.83,75.01,74.83,74.98,67476.0,67.7353,67.8982,67.7353,67.8711,67476.0
2019-08-22 12:05:00,74.98,75.07,74.97,75.05,69763.0,67.8711,67.9525,67.862,67.9344,69763.0
2019-08-22 12:10:00,75.05,75.06,75.03,75.05,22737.0,67.9344,67.9435,67.9163,67.9344,22737.0
2019-08-22 12:15:00,75.06,75.12,75.06,75.11,36879.0,67.9435,67.9978,67.9435,67.9887,36879.0
2019-08-22 12:20:00,75.12,75.12,75.07,75.09,32922.0,67.9978,67.9978,67.9525,67.9706,32922.0
2019-08-22 12:25:00,75.09,75.11,75.05,75.09,260119.0,67.9706,67.9887,67.9344,67.9706,260119.0
2019-08-22 12:30:00,75.09,75.13,75.07,75.09,31969.0,67.9706,68.0069,67.9525,67.9706,31969.0
2019-08-22 12:35:00,75.09,75.09,75.05,75.06,21759.0,67.9706,67.9706,67.9344,67.9435,21759.0
2019-08-22 12:40:00,75.05,75.21,75.05,75.19,22409.0,67.9344,68.0793,67.9344,68.0612,22409.0
2019-08-22 12:45:00,75.19,75.19,75.15,75.18,25823.0,68.0612,68.0612,68.025,68.0521,25823.0
2019-08-22 12:50:00,75.19,75.22,75.16,75.2,30839.0,68.0612,68.0883,68.034,68.0702,30839.0
2019-08-22 12:55:00,75.2,75.2,75.12,75.12,39740.0,68.0702,68.0702,67.9978,67.9978,39740.0
2019-08-22 13:00:00,75.12,75.17,75.12,75.15,21952.0,67.9978,68.0431,67.9978,68.025,21952.0
2019-08-22 13:05:00,75.16,75.2,75.15,75.18,25125.0,68.034,68.0702,68.025,68.0521,25125.0
2019-08-22 13:10:00,75.18,75.19,75.16,75.16,19758.0,68.0521,68.0612,68.034,68.034,19758.0
2019-08-22 13:15:00,75.17,75.21,75.17,75.2,21031.0,68.0431,68.0793,68.0431,68.0702,21031.0
2019-08-22 13:20:00,75.21,75.31,75.2,75.31,19218.0,68.0793,68.1698,68.0702,68.1698,19218.0
2019-08-22 13:25:00,75.3,75.31,75.26,75.28,20033.0,68.1607,68.1698,68.1245,68.1426,20033.0
2019-08-22 13:30:00,75.28,75.32,75.24,75.31,22412.0,68.1426,68.1788,68.1064,68.1698,22412.0
2019-08-22 13:35:00,75.31,75.37,75.3,75.35,55917.0,68.1698,68.2241,68.1607,68.206,55917.0
2019-08-22 13:40:00,75.35,75.37,75.33,75.34,18234.0,68.206,68.2241,68.1879,68.1969,18234.0
2019-08-22 13:45:00,75.34,75.35,75.3,75.31,20756.0,68.1969,68.206,68.1607,68.1698,20756.0
2019-08-22 13:50:00,75.3,75.31,75.27,75.28,13652.0,68.1607,68.1698,68.1336,68.1426,13652.0
2019-08-22 13:55:00,75.29,75.31,75.27,75.27,13485.0,68.1517,68.1698,68.1336,68.1336,13485.0
2019-08-22 14:00:00,75.28,75.32,75.27,75.3,18125.0,68.1426,68.1788,68.1336,68.1607,18125.0
2019-08-22 14:05:00,75.29,75.3,75.18,75.18,30893.0,68.1517,68.1607,68.0521,68.0521,30893.0
2019-08-22 14:10:00,75.19,75.21,75.17,75.21,29256.0,68.0612,68.0793,68.0431,68.0793,29256.0
2019-08-22 14:15:00,75.21,75.23,75.2,75.22,133379.0,68.0793,68.0974,68.0702,68.0883,133379.0
2019-08-22 14:20:00,75.22,75.22,75.18,75.22,112773.0,68.0883,68.0883,68.0521,68.0883,112773.0
2019-08-22 14:25:00,75.22,75.22,75.14,75.16,20879.0,68.0883,68.0883,68.0159,68.034,20879.0
2019-08-22 14:30:00,75.16,75.19,75.15,75.17,26859.0,68.034,68.0612,68.025,68.0431,26859.0
2019-08-22 14:35:00,75.17,75.18,75.14,75.16,130197.0,68.0431,68.0521,68.0159,68.034,130197.0
2019-08-22 14:40:00,75.17,75.21,75.15,75.2,147653.0,68.0431,68.0793,68.025,68.0702,147653.0
2019-08-22 14:45:00,75.21,75.28,75.21,75.22,71998.0,68.0793,68.1426,68.0793,68.0883,71998.0
2019-08-22 14:50:00,75.22,75.24,75.21,75.23,25931.0,68.0883,68.1064,68.0793,68.0974,25931.0
2019-08-22 14:55:00,75.23,75.25,75.19,75.24,58666.0,68.0974,68.1155,68.0612,68.1064,58666.0
2019-08-22 15:00:00,75.24,75.26,75.19,75.2,35416.0,68.1064,68.1245,68.0612,68.0702,35416.0
2019-08-22 15:05:00,75.2,75.23,75.19,75.21,104212.0,68.0702,68.0974,68.0612,68.0793,104212.0
2019-08-22 15:10:00,75.2,75.2,75.11,75.13,61307.0,68.0702,68.0702,67.9887,68.0069,61307.0
2019-08-22 15:15:00,75.13,75.13,75.06,75.1,33768.0,68.0069,68.0069,67.9435,67.9797,33768.0
2019-08-22 15:20:00,75.11,75.14,75.09,75.14,50148.0,67.9887,68.0159,67.9706,68.0159,50148.0
2019-08-22 15:25:00,75.14,75.16,75.12,75.15,50191.0,68.0159,68.034,67.9978,68.025,50191.0
2019-08-22 15:30:00,75.14,75.2,75.14,75.16,61752.0,68.0159,68.0702,68.0159,68.034,61752.0
2019-08-22 15:35:00,75.16,75.2,75.15,75.2,38133.0,68.034,68.0702,68.025,68.0702,38133.0
2019-08-22 15:40:00,75.2,75.24,75.19,75.23,34257.0,68.0702,68.1064,68.0612,68.0974,34257.0
2019-08-22 15:45:00,75.24,75.26,75.22,75.25,78620.0,68.1064,68.1245,68.0883,68.1155,78620.0
2019-08-22 15:50:00,75.25,75.39,75.25,75.39,191239.0,68.1155,68.2422,68.1155,68.2422,191239.0
2019-08-22 15:55:00,75.39,75.39,75.1,75.13,380186.0,68.2422,68.2422,67.9797,68.0069,380186.0
2019-08-23 09:30:00,74.66,74.74,74.56,74.61,373192.0,67.5814,67.6538,67.4909,67.5362,373192.0
2019-08-23 09:35:00,74.61,74.64,74.53,74.55,463072.0,67.5362,67.5633,67.4637,67.4818,463072.0
2019-08-23 09:40:00,74.56,74.66,74.55,74.64,224832.0,67.4909,67.5814,67.4818,67.5633,224832.0
2019-08-23 09:45:00,74.65,74.67,74.48,74.49,66017.0,67.5724,67.5905,67.4185,67.4275,66017.0
2019-08-23 09:50:00,74.47,74.65,74.4,74.65,121503.0,67.4094,67.5724,67.3461,67.5724,121503.0
2019-08-23 09:55:00,74.63,74.77,74.63,74.77,71028.0,67.5543,67.681,67.5543,67.681,71028.0
2019-08-23 10:00:00,74.77,75.05,74.66,74.94,328558.0,67.681,67.9344,67.5814,67.8349,328558.0
2019-08-23 10:05:00,74.94,75.07,74.82,74.82,872095.0,67.8349,67.9525,67.7262,67.7262,872095.0
2019-08-23 10:10:00,74.82,74.84,74.63,74.83,459582.0,67.7262,67.7443,67.5543,67.7353,459582.0
2019-08-23 10:15:00,74.84,74.88,74.75,74.87,371620.0,67.7443,67.7806,67.6629,67.7715,371620.0
2019-08-23 10:20:00,74.86,74.88,74.78,74.78,250552.0,67.7625,67.7806,67.69,67.69,250552.0
2019-08-23 10:25:00,74.79,74.83,74.73,74.79,153254.0,67.6991,67.7353,67.6448,67.6991,153254.0
2019-08-23 10:30:00,74.78,74.98,74.75,74.94,153586.0,67.69,67.8711,67.6629,67.8349,153586.0
2019-08-23 10:35:00,74.95,75.15,74.92,75.15,201401.0,67.8439,68.025,67.8168,68.025,201401.0
2019-08-23 10:40:00,75.16,75.22,75.04,75.04,480153.0,68.034,68.0883,67.9254,67.9254,480153.0
2019-08-23 10:45:00,75.04,75.06,74.91,74.93,190157.0,67.9254,67.9435,67.8077,67.8258,190157.0
2019-08-23 10:50:00,74.94,75.17,74.94,75.14,95083.0,67.8349,68.0431,67.8349,68.0159,95083.0
2019-08-23 10:55:00,75.13,75.2,74.9,74.94,363319.0,68.0069,68.0702,67.7987,67.8349,363319.0
2019-08-23 11:00:00,74.96,75.01,74.24,74.3,1560256.0,67.853,67.8982,67.2012,67.2555,1560256.0
2019-08-23 11:05:00,74.3,74.36,73.78,73.79,912792.0,67.2555,67.3099,66.7848,66.7939,912792.0
2019-08-23 11:10:00,73.78,73.91,73.69,73.86,1713463.0,66.7848,66.9025,66.7034,66.8573,1713463.0
2019-08-23 11:15:00,73.85,74.09,73.8,74.07,238840.0,66.8482,67.0655,66.803,67.0474,238840.0
2019-08-23 11:20:00,74.07,74.08,73.87,73.97,214541.0,67.0474,67.0564,66.8663,66.9568,214541.0
2019-08-23 11:25:00,73.97,74.06,73.86,73.95,269738.0,66.9568,67.0383,66.8573,66.9387,269738.0
2019-08-23 11:30:00,73.96,74.01,73.81,73.84,194350.0,66.9478,66.993,66.812,66.8392,194350.0
2019-08-23 11:35:00,73.84,73.9,73.7,73.79,227271.0,66.8392,66.8935,66.7124,66.7939,227271.0
2019-08-23 11:40:00,73.78,73.82,73.67,73.82,156201.0,66.7848,66.8211,66.6853,66.8211,156201.0
2019-08-23 11:45:00,73.83,73.83,73.66,73.69,359991.0,66.8301,66.8301,66.6762,66.7034,359991.0
2019-08-23 11:50:00,73.68,73.79,73.67,73.7,132403.0,66.6943,66.7939,66.6853,66.7124,132403.0
2019-08-23 11:55:00,73.71,73.73,73.51,73.55,146056.0,66.7215,66.7396,66.5404,66.5767,146056.0
2019-08-23 12:00:00,73.55,73.63,73.44,73.6,274314.0,66.5767,66.6491,66.4771,66.6219,274314.0
2019-08-23 12:05:00,73.6,73.6,73.46,73.57,392475.0,66.6219,66.6219,66.4952,66.5948,392475.0
2019-08-23 12:10:00,73.55,73.71,73.48,73.68,152023.0,66.5767,66.7215,66.5133,66.6943,152023.0
2019-08-23 12:15:00,73.7,73.82,73.69,73.8,146741.0,66.7124,66.8211,66.7034,66.803,146741.0
2019-08-23 12:20:00,73.8,73.83,73.71,73.72,141275.0,66.803,66.8301,66.7215,66.7305,141275.0
2019-08-23 12:25:00,73.72,73.75,73.57,73.57,92279.0,66.7305,66.7577,66.5948,66.5948,92279.0
2019-08-23 12:30:00,73.57,73.71,73.57,73.7,130915.0,66.5948,66.7215,66.5948,66.7124,130915.0
2019-08-23 12:35:00,73.7,73.78,73.68,73.71,139829.0,66.7124,66.7848,66.6943,66.7215,139829.0
2019-08-23 12:40:00,73.69,73.71,73.59,73.62,58582.0,66.7034,66.7215,66.6129,66.64,58582.0
2019-08-23 12:45:00,73.61,73.61,73.52,73.52,80674.0,66.631,66.631,66.5495,66.5495,80674.0
2019-08-23 12:50:00,73.52,73.55,73.43,73.43,124608.0,66.5495,66.5767,66.468,66.468,124608.0
2019-08-23 12:55:00,73.42,73.57,73.41,73.48,247876.0,66.459,66.5948,66.4499,66.5133,247876.0
2019-08-23 13:00:00,73.47,73.49,73.36,73.43,95191.0,66.5042,66.5223,66.4047,66.468,95191.0
2019-08-23 13:05:00,73.42,73.44,73.32,73.34,172405.0,66.459,66.4771,66.3685,66.3866,172405.0
2019-08-23 13:10:00,73.34,73.53,73.32,73.53,435991.0,66.3866,66.5586,66.3685,66.5586,435991.0
2019-08-23 13:15:00,73.52,73.52,73.31,73.34,302640.0,66.5495,66.5495,66.3594,66.3866,302640.0
2019-08-23 13:20:00,73.34,73.36,73.25,73.27,151310.0,66.3866,66.4047,66.3051,66.3232,151310.0
2019-08-23 13:25:00,73.26,73.35,73.22,73.28,314857.0,66.3141,66.3956,66.2779,66.3323,314857.0
2019-08-23 13:30:00,73.29,73.44,73.26,73.43,270071.0,66.3413,66.4771,66.3141,66.468,270071.0
2019-08-23 13:35:00,73.44,73.54,73.4,73.52,326056.0,66.4771,66.5676,66.4409,66.5495,326056.0
2019-08-23 13:40:00,73.52,73.52,73.44,73.48,517358.0,66.5495,66.5495,66.4771,66.5133,517358.0
2019-08-23 13:45:00,73.48,73.62,73.43,73.53,516932.0,66.5133,66.64,66.468,66.5586,516932.0
2019-08-23 13:50:00,73.53,73.65,73.52,73.62,181224.0,66.5586,66.6672,66.5495,66.64,181224.0
2019-08-23 13:55:00,73.62,73.64,73.54,73.55,540079.0,66.64,66.6581,66.5676,66.5767,540079.0
2019-08-23 14:00:00,73.55,73.55,73.43,73.47,375879.0,66.5767,66.5767,66.468,66.5042,375879.0
2019-08-23 14:05:00,73.47,73.52,73.41,73.45,153015.0,66.5042,66.5495,66.4499,66.4861,153015.0
2019-08-23 14:10:00,73.45,73.49,73.42,73.45,229319.0,66.4861,66.5223,66.459,66.4861,229319.0
2019-08-23 14:15:00,73.45,73.51,73.45,73.46,446481.0,66.4861,66.5404,66.4861,66.4952,446481.0
2019-08-23 14:20:00,73.46,73.5,73.37,73.42,480476.0,66.4952,66.5314,66.4137,66.459,480476.0
2019-08-23 14:25:00,73.42,73.43,73.36,73.41,199137.0,66.459,66.468,66.4047,66.4499,199137.0
2019-08-23 14:30:00,73.42,73.49,73.4,73.45,181713.0,66.459,66.5223,66.4409,66.4861,181713.0
2019-08-23 14:35:00,73.46,73.46,73.33,73.34,132134.0,66.4952,66.4952,66.3775,66.3866,132134.0
2019-08-23 14:40:00,73.34,73.43,73.29,73.29,289132.0,66.3866,66.468,66.3413,66.3413,289132.0
2019-08-23 14:45:00,73.29,73.31,73.17,73.22,262416.0,66.3413,66.3594,66.2327,66.2779,262416.0
2019-08-23 14:50:00,73.22,73.27,73.19,73.23,160855.0,66.2779,66.3232,66.2508,66.287,160855.0
2019-08-23 14:55:00,73.23,73.41,73.21,73.4,125725.0,66.287,66.4499,66.2689,66.4409,125725.0
2019-08-23 15:00:00,73.4,73.41,73.34,73.41,106955.0,66.4409,66.4499,66.3866,66.4499,106955.0
2019-08-23 15:05:00,73.4,73.53,73.39,73.42,118869.0,66.4409,66.5586,66.4318,66.459,118869.0
2019-08-23 15:10:00,73.41,73.43,73.23,73.3,424511.0,66.4499,66.468,66.287,66.3504,424511.0
2019-08-23 15:15:00,73.29,73.4,73.27,73.34,170697.0,66.3413,66.4409,66.3232,66.3866,170697.0
2019-08-23 15:20:00,73.35,73.39,73.31,73.33,108089.0,66.3956,66.4318,66.3594,66.3775,108089.0
2019-08-23 15:25:00,73.33,73.35,73.24,73.26,216323.0,66.3775,66.3956,66.296,66.3141,216323.0
2019-08-23 15:30:00,73.27,73.3,73.21,73.24,390303.0,66.3232,66.3504,66.2689,66.296,390303.0
2019-08-23 15:35:00,73.25,73.25,73.18,73.2,208627.0,66.3051,66.3051,66.2417,66.2598,208627.0
2019-08-23 15:40:00,73.2,73.22,73.12,73.13,402579.0,66.2598,66.2779,66.1874,66.1965,402579.0
2019-08-23 15:45:00,73.14,73.22,73.07,73.07,451661.0,66.2055,66.2779,66.1422,66.1422,451661.0
2019-08-23 15:50:00,73.06,73.08,72.82,72.82,678609.0,66.1331,66.1512,65.9159,65.9159,678609.0
2019-08-23 15:55:00,72.82,73.14,72.77,73.12,1332352.0,65.9159,66.2055,65.8706,66.1874,1332352.0
2019-08-26 09:30:00,73.97,74.09,73.81,73.89,602959.0,66.9568,67.0655,66.812,66.8844,602959.0
2019-08-26 09:35:00,73.89,73.92,73.64,73.7,241517.0,66.8844,66.9116,66.6581,66.7124,241517.0
2019-08-26 09:40:00,73.7,73.74,73.46,73.47,190242.0,66.7124,66.7486,66.4952,66.5042,190242.0
2019-08-26 09:45:00,73.47,73.48,73.17,73.23,250887.0,66.5042,66.5133,66.2327,66.287,250887.0
2019-08-26 09:50:00,73.23,73.34,73.18,73.21,422941.0,66.287,66.3866,66.2417,66.2689,422941.0
2019-08-26 09:55:00,73.2,73.42,73.2,73.41,213898.0,66.2598,66.459,66.2598,66.4499,213898.0
2019-08-26 10:00:00,73.42,73.47,73.38,73.39,181405.0,66.459,66.5042,66.4228,66.4318,181405.0
2019-08-26 10:05:00,73.38,73.4,73.19,73.19,255218.0,66.4228,66.4409,66.2508,66.2508,255218.0
2019-08-26 10:10:00,73.18,73.21,73.03,73.15,237860.0,66.2417,66.2689,66.106,66.2146,237860.0
2019-08-26 10:15:00,73.14,73.2,73.02,73.09,205945.0,66.2055,66.2598,66.0969,66.1603,205945.0
2019-08-26 10:20:00,73.11,73.16,73.08,73.11,352370.0,66.1784,66.2236,66.1512,66.1784,352370.0
2019-08-26 10:25:00,73.11,73.19,73.05,73.15,245222.0,66.1784,66.2508,66.1241,66.2146,245222.0
2019-08-26 10:30:00,73.15,73.22,73.07,73.2,501562.0,66.2146,66.2779,66.1422,66.2598,501562.0
2019-08-26 10:35:00,73.2,73.21,73.12,73.18,219245.0,66.2598,66.2689,66.1874,66.2417,219245.0
2019-08-26 10:40:00,73.17,73.17,73.03,73.14,173034.0,66.2327,66.2327,66.106,66.2055,173034.0
2019-08-26 10:45:00,73.14,73.27,73.07,73.24,244165.0,66.2055,66.3232,66.1422,66.296,244165.0
2019-08-26 10:50:00,73.24,73.36,73.22,73.31,201671.0,66.296,66.4047,66.2779,66.3594,201671.0
2019-08-26 10:55:00,73.3,73.3,73.2,73.25,141038.0,66.3504,66.3504,66.2598,66.3051,141038.0
2019-08-26 11:00:00,73.24,73.37,73.22,73.33,157240.0,66.296,66.4137,66.2779,66.3775,157240.0
2019-08-26 11:05:00,73.34,73.38,73.32,73.34,158383.0,66.3866,66.4228,66.3685,66.3866,158383.0
2019-08-26 11:10:00,73.34,73.54,73.3,73.46,331562.0,66.3866,66.5676,66.3504,66.4952,331562.0
2019-08-26 11:15:00,73.46,73.51,73.36,73.4,118610.0,66.4952,66.5404,66.4047,66.4409,118610.0
2019-08-26 11:20:00,73.4,73.49,73.38,73.47,80658.0,66.4409,66.5223,66.4228,66.5042,80658.0
2019-08-26 11:25:00,73.47,73.53,73.43,73.47,110046.0,66.5042,66.5586,66.468,66.5042,110046.0
2019-08-26 11:30:00,73.47,73.52,73.4,73.42,121736.0,66.5042,66.5495,66.4409,66.459,121736.0
2019-08-26 11:35:00,73.42,73.52,73.41,73.46,110344.0,66.459,66.5495,66.4499,66.4952,110344.0
2019-08-26 11:40:00,73.47,73.49,73.38,73.38,99514.0,66.5042,66.5223,66.4228,66.4228,99514.0
2019-08-26 11:45:00,73.38,73.41,73.32,73.4,65064.0,66.4228,66.4499,66.3685,66.4409,65064.0
2019-08-26 11:50:00,73.41,73.42,73.36,73.39,30252.0,66.4499,66.459,66.4047,66.4318,30252.0
2019-08-26 11:55:00,73.38,73.48,73.38,73.47,61092.0,66.4228,66.5133,66.4228,66.5042,61092.0
2019-08-26 12:00:00,73.48,73.49,73.42,73.48,45204.0,66.5133,66.5223,66.459,66.5133,45204.0
2019-08-26 12:05:00,73.48,73.6,73.48,73.56,111633.0,66.5133,66.6219,66.5133,66.5857,111633.0
2019-08-26 12:10:00,73.56,73.58,73.52,73.53,52059.0,66.5857,66.6038,66.5495,66.5586,52059.0
2019-08-26 12:15:00,73.53,73.54,73.46,73.46,30609.0,66.5586,66.5676,66.4952,66.4952,30609.0
2019-08-26 12:20:00,73.47,73.72,73.47,73.69,134571.0,66.5042,66.7305,66.5042,66.7034,134571.0
2019-08-26 12:25:00,73.69,73.74,73.65,73.68,85710.0,66.7034,66.7486,66.6672,66.6943,85710.0
2019-08-26 12:30:00,73.69,73.7,73.64,73.65,55879.0,66.7034,66.7124,66.6581,66.6672,55879.0
2019-08-26 12:35:00,73.66,73.66,73.62,73.64,46962.0,66.6762,66.6762,66.64,66.6581,46962.0
2019-08-26 12:40:00,73.64,73.66,73.61,73.64,28788.0,66.6581,66.6762,66.631,66.6581,28788.0
2019-08-26 12:45:00,73.64,73.65,73.61,73.64,34570.0,66.6581,66.6672,66.631,66.6581,34570.0
2019-08-26 12:50:00,73.64,73.68,73.62,73.68,25149.0,66.6581,66.6943,66.64,66.6943,25149.0
2019-08-26 12:55:00,73.69,73.71,73.63,73.67,29488.0,66.7034,66.7215,66.6491,66.6853,29488.0
2019-08-26 13:00:00,73.67,73.72,73.67,73.72,23773.0,66.6853,66.7305,66.6853,66.7305,23773.0
2019-08-26 13:05:00,73.73,73.79,73.71,73.79,40756.0,66.7396,66.7939,66.7215,66.7939,40756.0
2019-08-26 13:10:00,73.79,73.79,73.67,73.68,63011.0,66.7939,66.7939,66.6853,66.6943,63011.0
2019-08-26 13:15:00,73.67,73.69,73.63,73.65,107243.0,66.6853,66.7034,66.6491,66.6672,107243.0
2019-08-26 13:20:00,73.65,73.65,73.61,73.64,23161.0,66.6672,66.6672,66.631,66.6581,23161.0
2019-08-26 13:25:00,73.64,73.66,73.63,73.64,30552.0,66.6581,66.6762,66.6491,66.6581,30552.0
2019-08-26 13:30:00,73.64,73.65,73.56,73.6,125898.0,66.6581,66.6672,66.5857,66.6219,125898.0
2019-08-26 13:35:00,73.6,73.65,73.6,73.61,61572.0,66.6219,66.6672,66.6219,66.631,61572.0
2019-08-26 13:40:00,73.61,73.61,73.54,73.55,28644.0,66.631,66.631,66.5676,66.5767,28644.0
2019-08-26 13:45:00,73.55,73.58,73.53,73.54,34568.0,66.5767,66.6038,66.5586,66.5676,34568.0
2019-08-26 13:50:00,73.54,73.56,73.5,73.52,21289.0,66.5676,66.5857,66.5314,66.5495,21289.0
2019-08-26 13:55:00,73.52,73.54,73.48,73.52,28717.0,66.5495,66.5676,66.5133,66.5495,28717.0
2019-08-26 14:00:00,73.53,73.54,73.35,73.37,273753.0,66.5586,66.5676,66.3956,66.4137,273753.0
2019-08-26 14:05:00,73.37,73.4,73.35,73.37,109719.0,66.4137,66.4409,66.3956,66.4137,109719.0
2019-08-26 14:10:00,73.37,73.38,73.34,73.36,35589.0,66.4137,66.4228,66.3866,66.4047,35589.0
2019-08-26 14:15:00,73.35,73.41,73.35,73.37,94373.0,66.3956,66.4499,66.3956,66.4137,94373.0
2019-08-26 14:20:00,73.37,73.4,73.28,73.34,795578.0,66.4137,66.4409,66.3323,66.3866,795578.0
2019-08-26 14:25:00,73.35,73.37,73.31,73.34,27160.0,66.3956,66.4137,66.3594,66.3866,27160.0
2019-08-26 14:30:00,73.34,73.45,73.32,73.37,80898.0,66.3866,66.4861,66.3685,66.4137,80898.0
2019-08-26 14:35:00,73.38,73.42,73.35,73.41,25414.0,66.4228,66.459,66.3956,66.4499,25414.0
2019-08-26 14:40:00,73.41,73.45,73.4,73.42,26283.0,66.4499,66.4861,66.4409,66.459,26283.0
2019-08-26 14:45:00,73.41,73.46,73.39,73.41,60010.0,66.4499,66.4952,66.4318,66.4499,60010.0
2019-08-26 14:50:00,73.42,73.43,73.36,73.37,43004.0,66.459,66.468,66.4047,66.4137,43004.0
2019-08-26 14:55:00,73.38,73.38,73.34,73.38,252383.0,66.4228,66.4228,66.3866,66.4228,252383.0
2019-08-26 15:00:00,73.38,73.53,73.37,73.45,124116.0,66.4228,66.5586,66.4137,66.4861,124116.0
2019-08-26 15:05:00,73.44,73.45,73.32,73.36,146152.0,66.4771,66.4861,66.3685,66.4047,146152.0
2019-08-26 15:10:00,73.36,73.42,73.33,73.41,94738.0,66.4047,66.459,66.3775,66.4499,94738.0
2019-08-26 15:15:00,73.41,73.5,73.39,73.46,67428.0,66.4499,66.5314,66.4318,66.4952,67428.0
2019-08-26 15:20:00,73.46,73.46,73.4,73.42,60608.0,66.4952,66.4952,66.4409,66.459,60608.0
2019-08-26 15:25:00,73.42,73.43,73.38,73.39,51062.0,66.459,66.468,66.4228,66.4318,51062.0
2019-08-26 15:30:00,73.4,73.48,73.4,73.42,127705.0,66.4409,66.5133,66.4409,66.459,127705.0
2019-08-26 15:35:00,73.42,73.45,73.37,73.4,86472.0,66.459,66.4861,66.4137,66.4409,86472.0
2019-08-26 15:40:00,73.39,73.42,73.37,73.38,82145.0,66.4318,66.459,66.4137,66.4228,82145.0
2019-08-26 15:45:00,73.38,73.43,73.35,73.37,171010.0,66.4228,66.468,66.3956,66.4137,171010.0
2019-08-26 15:50:00,73.37,73.53,73.37,73.53,343842.0,66.4137,66.5586,66.4137,66.5586,343842.0
2019-08-26 15:55:00,73.54,73.68,73.48,73.65,597264.0,66.5676,66.6943,66.5133,66.6672,597264.0
2019-08-27 09:30:00,74.05,74.09,73.87,73.94,131626.0,67.0292,67.0655,66.8663,66.9297,131626.0
2019-08-27 09:35:00,73.97,74.04,73.9,73.91,165277.0,66.9568,67.0202,66.8935,66.9025,165277.0
2019-08-27 09:40:00,73.91,73.93,73.81,73.83,91587.0,66.9025,66.9206,66.812,66.8301,91587.0
2019-08-27 09:45:00,73.84,73.98,73.79,73.89,286100.0,66.8392,66.9659,66.7939,66.8844,286100.0
2019-08-27 09:50:00,73.88,73.88,73.67,73.74,109876.0,66.8754,66.8754,66.6853,66.7486,109876.0
2019-08-27 09:55:00,73.76,73.82,73.72,73.77,109128.0,66.7667,66.8211,66.7305,66.7758,109128.0
2019-08-27 10:00:00,73.77,73.85,73.74,73.8,184176.0,66.7758,66.8482,66.7486,66.803,184176.0
2019-08-27 10:05:00,73.8,73.88,73.79,73.82,100346.0,66.803,66.8754,66.7939,66.8211,100346.0
2019-08-27 10:10:00,73.82,73.83,73.77,73.79,76282.0,66.8211,66.8301,66.7758,66.7939,76282.0
2019-08-27 10:15:00,73.8,73.87,73.79,73.87,107840.0,66.803,66.8663,66.7939,66.8663,107840.0
2019-08-27 10:20:00,73.88,73.94,73.78,73.81,196370.0,66.8754,66.9297,66.7848,66.812,196370.0
2019-08-27 10:25:00,73.81,73.83,73.77,73.78,106692.0,66.812,66.8301,66.7758,66.7848,106692.0
2019-08-27 10:30:00,73.77,73.9,73.76,73.89,75158.0,66.7758,66.8935,66.7667,66.8844,75158.0
2019-08-27 10:35:00,73.88,73.89,73.82,73.83,73751.0,66.8754,66.8844,66.8211,66.8301,73751.0
2019-08-27 10:40:00,73.83,73.86,73.75,73.81,78902.0,66.8301,66.8573,66.7577,66.812,78902.0
2019-08-27 10:45:00,73.82,73.84,73.69,73.69,68962.0,66.8211,66.8392,66.7034,66.7034,68962.0
2019-08-27 10:50:00,73.7,73.75,73.7,73.72,38387.0,66.7124,66.7577,66.7124,66.7305,38387.0
2019-08-27 10:55:00,73.71,73.73,73.62,73.63,53771.0,66.7215,66.7396,66.64,66.6491,53771.0
2019-08-27 11:00:00,73.64,73.71,73.63,73.7,45359.0,66.6581,66.7215,66.6491,66.7124,45359.0
2019-08-27 11:05:00,73.7,73.71,73.62,73.63,67005.0,66.7124,66.7215,66.64,66.6491,67005.0
2019-08-27 11:10:00,73.63,73.63,73.56,73.58,263331.0,66.6491,66.6491,66.5857,66.6038,263331.0
2019-08-27 11:15:00,73.59,73.62,73.44,73.45,159552.0,66.6129,66.64,66.4771,66.4861,159552.0
2019-08-27 11:20:00,73.46,73.52,73.41,73.48,183505.0,66.4952,66.5495,66.4499,66.5133,183505.0
2019-08-27 11:25:00,73.47,73.5,73.41,73.43,42231.0,66.5042,66.5314,66.4499,66.468,42231.0
2019-08-27 11:30:00,73.42,73.53,73.41,73.52,72227.0,66.459,66.5586,66.4499,66.5495,72227.0
2019-08-27 11:35:00,73.51,73.55,73.49,73.52,61143.0,66.5404,66.5767,66.5223,66.5495,61143.0
2019-08-27 11:40:00,73.51,73.54,73.47,73.54,108147.0,66.5404,66.5676,66.5042,66.5676,108147.0
2019-08-27 11:45:00,73.54,73.59,73.5,73.58,78036.0,66.5676,66.6129,66.5314,66.6038,78036.0
2019-08-27 11:50:00,73.59,73.59,73.51,73.55,60946.0,66.6129,66.6129,66.5404,66.5767,60946.0
2019-08-27 11:55:00,73.56,73.57,73.4,73.41,185787.0,66.5857,66.5948,66.4409,66.4499,185787.0
2019-08-27 12:00:00,73.4,73.44,73.26,73.27,435234.0,66.4409,66.4771,66.3141,66.3232,435234.0
2019-08-27 12:05:00,73.28,73.34,73.26,73.32,33759.0,66.3323,66.3866,66.3141,66.3685,33759.0
2019-08-27 12:10:00,73.33,73.38,73.33,73.36,52656.0,66.3775,66.4228,66.3775,66.4047,52656.0
2019-08-27 12:15:00,73.36,73.39,73.31,73.35,50488.0,66.4047,66.4318,66.3594,66.3956,50488.0
2019-08-27 12:20:00,73.35,73.43,73.34,73.42,43699.0,66.3956,66.468,66.3866,66.459,43699.0
2019-08-27 12:25:00,73.42,73.47,73.42,73.42,31086.0,66.459,66.5042,66.459,66.459,31086.0
2019-08-27 12:30:00,73.41,73.46,73.22,73.24,123521.0,66.4499,66.4952,66.2779,66.296,123521.0
2019-08-27 12:35:00,73.23,73.29,73.21,73.21,60748.0,66.287,66.3413,66.2689,66.2689,60748.0
2019-08-27 12:40:00,73.21,73.28,73.19,73.28,174265.0,66.2689,66.3323,66.2508,66.3323,174265.0
2019-08-27 12:45:00,73.27,73.31,73.26,73.29,65572.0,66.3232,66.3594,66.3141,66.3413,65572.0
2019-08-27 12:50:00,73.28,73.3,73.13,73.18,60755.0,66.3323,66.3504,66.1965,66.2417,60755.0
2019-08-27 12:55:00,73.17,73.23,73.14,73.16,68338.0,66.2327,66.287,66.2055,66.2236,68338.0
2019-08-27 13:00:00,73.16,73.23,73.1,73.22,109278.0,66.2236,66.287,66.1693,66.2779,109278.0
2019-08-27 13:05:00,73.21,73.27,73.16,73.21,63347.0,66.2689,66.3232,66.2236,66.2689,63347.0
2019-08-27 13:10:00,73.2,73.22,73.17,73.19,49876.0,66.2598,66.2779,66.2327,66.2508,49876.0
2019-08-27 13:15:00,73.17,73.23,73.12,73.23,41549.0,66.2327,66.287,66.1874,66.287,41549.0
2019-08-27 13:20:00,73.22,73.28,73.22,73.28,70998.0,66.2779,66.3323,66.2779,66.3323,70998.0
2019-08-27 13:25:00,73.28,73.35,73.27,73.33,205948.0,66.3323,66.3956,66.3232,66.3775,205948.0
2019-08-27 13:30:00,73.33,73.33,73.28,73.3,133394.0,66.3775,66.3775,66.3323,66.3504,133394.0
2019-08-27 13:35:00,73.31,73.56,73.31,73.44,340826.0,66.3594,66.5857,66.3594,66.4771,340826.0
2019-08-27 13:40:00,73.44,73.5,73.44,73.48,44461.0,66.4771,66.5314,66.4771,66.5133,44461.0
2019-08-27 13:45:00,73.47,73.5,73.44,73.45,44387.0,66.5042,66.5314,66.4771,66.4861,44387.0
2019-08-27 13:50:00,73.46,73.48,73.42,73.44,68612.0,66.4952,66.5133,66.459,66.4771,68612.0
2019-08-27 13:55:00,73.43,73.51,73.41,73.51,56155.0,66.468,66.5404,66.4499,66.5404,56155.0
2019-08-27 14:00:00,73.5,73.55,73.45,73.45,58372.0,66.5314,66.5767,66.4861,66.4861,58372.0
2019-08-27 14:05:00,73.46,73.49,73.39,73.39,51393.0,66.4952,66.5223,66.4318,66.4318,51393.0
2019-08-27 14:10:00,73.4,73.42,73.29,73.34,146548.0,66.4409,66.459,66.3413,66.3866,146548.0
2019-08-27 14:15:00,73.32,73.37,73.31,73.36,80799.0,66.3685,66.4137,66.3594,66.4047,80799.0
2019-08-27 14:20:00,73.36,73.4,73.36,73.38,73778.0,66.4047,66.4409,66.4047,66.4228,73778.0
2019-08-27 14:25:00,73.39,73.4,73.33,73.37,73921.0,66.4318,66.4409,66.3775,66.4137,73921.0
2019-08-27 14:30:00,73.37,73.37,73.3,73.33,50663.0,66.4137,66.4137,66.3504,66.3775,50663.0
2019-08-27 14:35:00,73.34,73.36,73.31,73.35,39536.0,66.3866,66.4047,66.3594,66.3956,39536.0
2019-08-27 14:40:00,73.37,73.37,73.27,73.35,173815.0,66.4137,66.4137,66.3232,66.3956,173815.0
2019-08-27 14:45:00,73.33,73.4,73.27,73.38,53365.0,66.3775,66.4409,66.3232,66.4228,53365.0
2019-08-27 14:50:00,73.38,73.54,73.37,73.52,119022.0,66.4228,66.5676,66.4137,66.5495,119022.0
2019-08-27 14:55:00,73.51,73.56,73.49,73.52,68129.0,66.5404,66.5857,66.5223,66.5495,68129.0
2019-08-27 15:00:00,73.53,73.66,73.52,73.65,85784.0,66.5586,66.6762,66.5495,66.6672,85784.0
2019-08-27 15:05:00,73.66,73.68,73.59,73.59,66367.0,66.6762,66.6943,66.6129,66.6129,66367.0
2019-08-27 15:10:00,73.6,73.6,73.46,73.49,35976.0,66.6219,66.6219,66.4952,66.5223,35976.0
2019-08-27 15:15:00,73.49,73.51,73.46,73.5,68966.0,66.5223,66.5404,66.4952,66.5314,68966.0
2019-08-27 15:20:00,73.5,73.5,73.43,73.45,75075.0,66.5314,66.5314,66.468,66.4861,75075.0
2019-08-27 15:25:00,73.45,73.49,73.43,73.43,53493.0,66.4861,66.5223,66.468,66.468,53493.0
2019-08-27 15:30:00,73.43,73.45,73.36,73.38,106531.0,66.468,66.4861,66.4047,66.4228,106531.0
2019-08-27 15:35:00,73.37,73.45,73.35,73.42,125037.0,66.4137,66.4861,66.3956,66.459,125037.0
2019-08-27 15:40:00,73.42,73.5,73.4,73.4,104793.0,66.459,66.5314,66.4409,66.4409,104793.0
2019-08-27 15:45:00,73.41,73.5,73.4,73.48,167599.0,66.4499,66.5314,66.4409,66.5133,167599.0
2019-08-27 15:50:00,73.48,73.48,73.31,73.39,293155.0,66.5133,66.5133,66.3594,66.4318,293155.0
2019-08-27 15:55:00,73.38,73.42,73.29,73.29,803977.0,66.4228,66.459,66.3413,66.3413,803977.0
2019-08-28 09:30:00,73.08,73.21,72.83,72.86,87025.0,66.1512,66.2689,65.9249,65.9521,87025.0
2019-08-28 09:35:00,72.85,73.01,72.77,72.97,396029.0,65.943,66.0879,65.8706,66.0516,396029.0
2019-08-28 09:40:00,72.95,73.14,72.89,73.12,104409.0,66.0335,66.2055,65.9792,66.1874,104409.0
2019-08-28 09:45:00,73.12,73.24,73.06,73.22,136708.0,66.1874,66.296,66.1331,66.2779,136708.0
2019-08-28 09:50:00,73.22,73.4,73.21,73.4,74251.0,66.2779,66.4409,66.2689,66.4409,74251.0
2019-08-28 09:55:00,73.41,73.49,73.38,73.44,85360.0,66.4499,66.5223,66.4228,66.4771,85360.0
2019-08-28 10:00:00,73.45,73.57,73.41,73.48,191659.0,66.4861,66.5948,66.4499,66.5133,191659.0
2019-08-28 10:05:00,73.48,73.56,73.48,73.49,86301.0,66.5133,66.5857,66.5133,66.5223,86301.0
2019-08-28 10:10:00,73.5,73.5,73.4,73.44,47932.0,66.5314,66.5314,66.4409,66.4771,47932.0
2019-08-28 10:15:00,73.43,73.46,73.37,73.38,73082.0,66.468,66.4952,66.4137,66.4228,73082.0
2019-08-28 10:20:00,73.39,73.43,73.36,73.42,43862.0,66.4318,66.468,66.4047,66.459,43862.0
2019-08-28 10:25:00,73.41,73.45,73.35,73.38,70358.0,66.4499,66.4861,66.3956,66.4228,70358.0
2019-08-28 10:30:00,73.38,73.51,73.37,73.43,132393.0,66.4228,66.5404,66.4137,66.468,132393.0
2019-08-28 10:35:00,73.43,73.55,73.43,73.51,66189.0,66.468,66.5767,66.468,66.5404,66189.0
2019-08-28 10:40:00,73.51,73.76,73.5,73.72,236958.0,66.5404,66.7667,66.5314,66.7305,236958.0
2019-08-28 10:45:00,73.71,73.74,73.69,73.73,39755.0,66.7215,66.7486,66.7034,66.7396,39755.0
2019-08-28 10:50:00,73.73,73.83,73.72,73.79,424478.0,66.7396,66.8301,66.7305,66.7939,424478.0
2019-08-28 10:55:00,73.78,73.79,73.69,73.7,59226.0,66.7848,66.7939,66.7034,66.7124,59226.0
2019-08-28 11:00:00,73.71,73.74,73.67,73.73,91352.0,66.7215,66.7486,66.6853,66.7396,91352.0
2019-08-28 11:05:00,73.73,73.79,73.72,73.78,135773.0,66.7396,66.7939,66.7305,66.7848,135773.0
2019-08-28 11:10:00,73.78,73.82,73.74,73.8,71810.0,66.7848,66.8211,66.7486,66.803,71810.0
2019-08-28 11:15:00,73.8,73.86,73.78,73.81,75617.0,66.803,66.8573,66.7848,66.812,75617.0
2019-08-28 11:20:00,73.81,74.02,73.79,73.95,572253.0,66.812,67.0021,66.7939,66.9387,572253.0
2019-08-28 11:25:00,73.95,74.13,73.95,74.09,291023.0,66.9387,67.1017,66.9387,67.0655,291023.0
2019-08-28 11:30:00,74.09,74.13,74.04,74.04,228662.0,67.0655,67.1017,67.0202,67.0202,228662.0
2019-08-28 11:35:00,74.04,74.08,74.02,74.06,70030.0,67.0202,67.0564,67.0021,67.0383,70030.0
2019-08-28 11:40:00,74.06,74.14,74.06,74.1,103225.0,67.0383,67.1107,67.0383,67.0745,103225.0
2019-08-28 11:45:00,74.11,74.16,74.08,74.09,57594.0,67.0836,67.1288,67.0564,67.0655,57594.0
2019-08-28 11:50:00,74.1,74.16,74.09,74.14,37605.0,67.0745,67.1288,67.0655,67.1107,37605.0
2019-08-28 11:55:00,74.14,74.15,74.01,74.03,80628.0,67.1107,67.1198,66.993,67.0111,80628.0
2019-08-28 12:00:00,74.03,74.04,73.99,74.01,63565.0,67.0111,67.0202,66.9749,66.993,63565.0
2019-08-28 12:05:00,74.02,74.02,74.0,74.01,21723.0,67.0021,67.0021,66.984,66.993,21723.0
2019-08-28 12:10:00,74.01,74.02,73.95,73.97,80078.0,66.993,67.0021,66.9387,66.9568,80078.0
2019-08-28 12:15:00,73.97,74.08,73.97,74.08,53101.0,66.9568,67.0564,66.9568,67.0564,53101.0
2019-08-28 12:20:00,74.07,74.08,74.01,74.04,33743.0,67.0474,67.0564,66.993,67.0202,33743.0
2019-08-28 12:25:00,74.05,74.05,73.97,73.98,34719.0,67.0292,67.0292,66.9568,66.9659,34719.0
2019-08-28 12:30:00,73.98,74.02,73.98,73.99,43565.0,66.9659,67.0021,66.9659,66.9749,43565.0
2019-08-28 12:35:00,73.99,74.0,73.9,73.95,231201.0,66.9749,66.984,66.8935,66.9387,231201.0
2019-08-28 12:40:00,73.94,73.98,73.92,73.95,79673.0,66.9297,66.9659,66.9116,66.9387,79673.0
2019-08-28 12:45:00,73.95,73.99,73.95,73.98,65184.0,66.9387,66.9749,66.9387,66.9659,65184.0
2019-08-28 12:50:00,73.98,74.09,73.96,74.08,86753.0,66.9659,67.0655,66.9478,67.0564,86753.0
2019-08-28 12:55:00,74.07,74.11,74.04,74.1,81376.0,67.0474,67.0836,67.0202,67.0745,81376.0
2019-08-28 13:00:00,74.1,74.11,74.02,74.03,58372.0,67.0745,67.0836,67.0021,67.0111,58372.0
2019-08-28 13:05:00,74.04,74.05,74.0,74.02,37374.0,67.0202,67.0292,66.984,67.0021,37374.0
2019-08-28 13:10:00,74.02,74.02,73.91,73.93,75953.0,67.0021,67.0021,66.9025,66.9206,75953.0
2019-08-28 13:15:00,73.93,73.98,73.92,73.97,49123.0,66.9206,66.9659,66.9116,66.9568,49123.0
2019-08-28 13:20:00,73.97,74.02,73.97,73.99,31459.0,66.9568,67.0021,66.9568,66.9749,31459.0
2019-08-28 13:25:00,73.99,74.04,73.98,74.03,49160.0,66.9749,67.0202,66.9659,67.0111,49160.0
2019-08-28 13:30:00,74.03,74.07,74.0,74.07,40680.0,67.0111,67.0474,66.984,67.0474,40680.0
2019-08-28 13:35:00,74.07,74.09,74.05,74.07,19191.0,67.0474,67.0655,67.0292,67.0474,19191.0
2019-08-28 13:40:00,74.08,74.09,74.05,74.06,25417.0,67.0564,67.0655,67.0292,67.0383,25417.0
2019-08-28 13:45:00,74.06,74.08,74.02,74.06,33052.0,67.0383,67.0564,67.0021,67.0383,33052.0
2019-08-28 13:50:00,74.06,74.06,73.99,74.03,32012.0,67.0383,67.0383,66.9749,67.0111,32012.0
2019-08-28 13:55:00,74.04,74.06,74.01,74.03,27410.0,67.0202,67.0383,66.993,67.0111,27410.0
2019-08-28 14:00:00,74.02,74.05,74.01,74.02,22726.0,67.0021,67.0292,66.993,67.0021,22726.0
2019-08-28 14:05:00,74.02,74.04,74.01,74.04,38107.0,67.0021,67.0202,66.993,67.0202,38107.0
2019-08-28 14:10:00,74.04,74.05,74.0,74.0,32165.0,67.0202,67.0292,66.984,66.984,32165.0
2019-08-28 14:15:00,74.01,74.05,73.99,74.04,35632.0,66.993,67.0292,66.9749,67.0202,35632.0
2019-08-28 14:20:00,74.05,74.07,74.03,74.07,26452.0,67.0292,67.0474,67.0111,67.0474,26452.0
2019-08-28 14:25:00,74.07,74.09,74.05,74.08,48611.0,67.0474,67.0655,67.0292,67.0564,48611.0
2019-08-28 14:30:00,74.08,74.13,74.06,74.13,866742.0,67.0564,67.1017,67.0383,67.1017,866742.0
2019-08-28 14:35:00,74.13,74.15,74.11,74.13,426342.0,67.1017,67.1198,67.0836,67.1017,426342.0
2019-08-28 14:40:00,74.13,74.13,74.06,74.06,105855.0,67.1017,67.1017,67.0383,67.0383,105855.0
2019-08-28 14:45:00,74.07,74.14,74.06,74.14,217570.0,67.0474,67.1107,67.0383,67.1107,217570.0
2019-08-28 14:50:00,74.13,74.16,74.12,74.14,75301.0,67.1017,67.1288,67.0926,67.1107,75301.0
2019-08-28 14:55:00,74.14,74.16,74.12,74.16,141676.0,67.1107,67.1288,67.0926,67.1288,141676.0
2019-08-28 15:00:00,74.17,74.17,74.12,74.15,148434.0,67.1379,67.1379,67.0926,67.1198,148434.0
2019-08-28 15:05:00,74.14,74.16,74.14,74.15,37213.0,67.1107,67.1288,67.1107,67.1198,37213.0
2019-08-28 15:10:00,74.15,74.18,74.12,74.13,241866.0,67.1198,67.1469,67.0926,67.1017,241866.0
2019-08-28 15:15:00,74.14,74.18,74.1,74.17,126569.0,67.1107,67.1469,67.0745,67.1379,126569.0
2019-08-28 15:20:00,74.17,74.17,74.06,74.07,703852.0,67.1379,67.1379,67.0383,67.0474,703852.0
2019-08-28 15:25:00,74.07,74.07,74.02,74.02,69675.0,67.0474,67.0474,67.0021,67.0021,69675.0
2019-08-28 15:30:00,74.02,74.03,73.97,74.0,108385.0,67.0021,67.0111,66.9568,66.984,108385.0
2019-08-28 15:35:00,74.01,74.08,73.99,74.04,120980.0,66.993,67.0564,66.9749,67.0202,120980.0
2019-08-28 15:40:00,74.04,74.09,74.02,74.05,137582.0,67.0202,67.0655,67.0021,67.0292,137582.0
2019-08-28 15:45:00,74.06,74.11,74.06,74.08,127542.0,67.0383,67.0836,67.0383,67.0564,127542.0
2019-08-28 15:50:00,74.09,74.12,74.05,74.12,301811.0,67.0655,67.0926,67.0292,67.0926,301811.0
2019-08-28 15:55:00,74.11,74.15,74.08,74.12,1078152.0,67.0836,67.1198,67.0564,67.0926,1078152.0
2019-08-29 09:30:00,75.0,75.28,74.81,75.27,214993.0,67.8892,68.1426,67.7172,68.1336,214993.0
2019-08-29 09:35:00,75.28,75.31,75.08,75.15,466992.0,68.1426,68.1698,67.9616,68.025,466992.0
2019-08-29 09:40:00,75.15,75.17,75.0,75.04,268668.0,68.025,68.0431,67.8892,67.9254,268668.0
2019-08-29 09:45:00,75.05,75.16,75.05,75.12,230232.0,67.9344,68.034,67.9344,67.9978,230232.0
2019-08-29 09:50:00,75.13,75.21,75.08,75.17,133868.0,68.0069,68.0793,67.9616,68.0431,133868.0
2019-08-29 09:55:00,75.18,75.21,75.13,75.2,88745.0,68.0521,68.0793,68.0069,68.0702,88745.0
2019-08-29 10:00:00,75.19,75.21,75.07,75.09,101903.0,68.0612,68.0793,67.9525,67.9706,101903.0
2019-08-29 10:05:00,75.09,75.18,75.07,75.17,97798.0,67.9706,68.0521,67.9525,68.0431,97798.0
2019-08-29 10:10:00,75.16,75.17,75.03,75.07,102184.0,68.034,68.0431,67.9163,67.9525,102184.0
2019-08-29 10:15:00,75.07,75.1,75.01,75.03,226584.0,67.9525,67.9797,67.8982,67.9163,226584.0
2019-08-29 10:20:00,75.03,75.14,75.01,75.11,125403.0,67.9163,68.0159,67.8982,67.9887,125403.0
2019-08-29 10:25:00,75.11,75.12,75.05,75.07,78468.0,67.9887,67.9978,67.9344,67.9525,78468.0
2019-08-29 10:30:00,75.07,75.07,74.97,75.05,49024.0,67.9525,67.9525,67.862,67.9344,49024.0
2019-08-29 10:35:00,75.04,75.06,74.7,74.92,444332.0,67.9254,67.9435,67.6176,67.8168,444332.0
2019-08-29 10:40:00,74.92,75.05,74.92,74.99,134866.0,67.8168,67.9344,67.8168,67.8801,134866.0
2019-08-29 10:45:00,74.98,74.99,74.88,74.95,109534.0,67.8711,67.8801,67.7806,67.8439,109534.0
2019-08-29 10:50:00,74.95,75.02,74.95,75.02,46282.0,67.8439,67.9073,67.8439,67.9073,46282.0
2019-08-29 10:55:00,75.02,75.09,74.99,75.09,33538.0,67.9073,67.9706,67.8801,67.9706,33538.0
2019-08-29 11:00:00,75.09,75.09,75.01,75.04,43978.0,67.9706,67.9706,67.8982,67.9254,43978.0
2019-08-29 11:05:00,75.04,75.11,75.04,75.1,68410.0,67.9254,67.9887,67.9254,67.9797,68410.0
2019-08-29 11:10:00,75.1,75.2,75.09,75.16,40410.0,67.9797,68.0702,67.9706,68.034,40410.0
2019-08-29 11:15:00,75.17,75.21,75.15,75.2,19814.0,68.0431,68.0793,68.025,68.0702,19814.0
2019-08-29 11:20:00,75.21,75.25,75.18,75.24,45124.0,68.0793,68.1155,68.0521,68.1064,45124.0
2019-08-29 11:25:00,75.25,75.26,75.22,75.23,25889.0,68.1155,68.1245,68.0883,68.0974,25889.0
2019-08-29 11:30:00,75.23,75.31,75.22,75.28,35836.0,68.0974,68.1698,68.0883,68.1426,35836.0
2019-08-29 11:35:00,75.29,75.43,75.29,75.41,717015.0,68.1517,68.2784,68.1517,68.2603,717015.0
2019-08-29 11:40:00,75.41,75.45,75.4,75.44,213964.0,68.2603,68.2965,68.2513,68.2875,213964.0
2019-08-29 11:45:00,75.44,75.5,75.42,75.5,160006.0,68.2875,68.3418,68.2694,68.3418,160006.0
2019-08-29 11:50:00,75.5,75.5,75.43,75.44,90332.0,68.3418,68.3418,68.2784,68.2875,90332.0
2019-08-29 11:55:00,75.45,75.47,75.38,75.43,83364.0,68.2965,68.3146,68.2332,68.2784,83364.0
2019-08-29 12:00:00,75.44,75.45,75.39,75.42,87385.0,68.2875,68.2965,68.2422,68.2694,87385.0
2019-08-29 12:05:00,75.42,75.42,75.37,75.39,19040.0,68.2694,68.2694,68.2241,68.2422,19040.0
2019-08-29 12:10:00,75.4,75.45,75.39,75.43,53390.0,68.2513,68.2965,68.2422,68.2784,53390.0
2019-08-29 12:15:00,75.43,75.44,75.41,75.43,49468.0,68.2784,68.2875,68.2603,68.2784,49468.0
2019-08-29 12:20:00,75.44,75.44,75.39,75.43,19097.0,68.2875,68.2875,68.2422,68.2784,19097.0
2019-08-29 12:25:00,75.43,75.43,75.4,75.41,33124.0,68.2784,68.2784,68.2513,68.2603,33124.0
2019-08-29 12:30:00,75.41,75.47,75.4,75.45,33146.0,68.2603,68.3146,68.2513,68.2965,33146.0
2019-08-29 12:35:00,75.45,75.53,75.44,75.52,233905.0,68.2965,68.3689,68.2875,68.3599,233905.0
2019-08-29 12:40:00,75.52,75.53,75.49,75.49,196102.0,68.3599,68.3689,68.3327,68.3327,196102.0
2019-08-29 12:45:00,75.5,75.51,75.44,75.45,42966.0,68.3418,68.3508,68.2875,68.2965,42966.0
2019-08-29 12:50:00,75.45,75.49,75.42,75.47,43750.0,68.2965,68.3327,68.2694,68.3146,43750.0
2019-08-29 12:55:00,75.47,75.5,75.46,75.47,23311.0,68.3146,68.3418,68.3056,68.3146,23311.0
2019-08-29 13:00:00,75.47,75.5,75.47,75.48,14530.0,68.3146,68.3418,68.3146,68.3237,14530.0
2019-08-29 13:05:00,75.49,75.49,75.44,75.46,17483.0,68.3327,68.3327,68.2875,68.3056,17483.0
2019-08-29 13:10:00,75.45,75.46,75.42,75.45,17240.0,68.2965,68.3056,68.2694,68.2965,17240.0
2019-08-29 13:15:00,75.45,75.47,75.43,75.46,25564.0,68.2965,68.3146,68.2784,68.3056,25564.0
2019-08-29 13:20:00,75.47,75.47,75.43,75.43,15143.0,68.3146,68.3146,68.2784,68.2784,15143.0
2019-08-29 13:25:00,75.42,75.45,75.41,75.42,55982.0,68.2694,68.2965,68.2603,68.2694,55982.0
2019-08-29 13:30:00,75.42,75.44,75.36,75.38,32777.0,68.2694,68.2875,68.215,68.2332,32777.0
2019-08-29 13:35:00,75.38,75.56,75.37,75.53,758934.0,68.2332,68.3961,68.2241,68.3689,758934.0
2019-08-29 13:40:00,75.53,75.56,75.5,75.5,184639.0,68.3689,68.3961,68.3418,68.3418,184639.0
2019-08-29 13:45:00,75.51,75.52,75.48,75.49,161548.0,68.3508,68.3599,68.3237,68.3327,161548.0
2019-08-29 13:50:00,75.49,75.54,75.48,75.53,64504.0,68.3327,68.378,68.3237,68.3689,64504.0
2019-08-29 13:55:00,75.53,75.54,75.47,75.47,58959.0,68.3689,68.378,68.3146,68.3146,58959.0
2019-08-29 14:00:00,75.48,75.54,75.48,75.53,39671.0,68.3237,68.378,68.3237,68.3689,39671.0
2019-08-29 14:05:00,75.53,75.55,75.5,75.55,80381.0,68.3689,68.387,68.3418,68.387,80381.0
2019-08-29 14:10:00,75.54,75.57,75.54,75.56,20945.0,68.378,68.4051,68.378,68.3961,20945.0
2019-08-29 14:15:00,75.55,75.58,75.45,75.48,141406.0,68.387,68.4142,68.2965,68.3237,141406.0
2019-08-29 14:20:00,75.48,75.53,75.45,75.51,79770.0,68.3237,68.3689,68.2965,68.3508,79770.0
2019-08-29 14:25:00,75.51,75.59,75.51,75.58,188694.0,68.3508,68.4232,68.3508,68.4142,188694.0
2019-08-29 14:30:00,75.58,75.62,75.57,75.6,32165.0,68.4142,68.4504,68.4051,68.4323,32165.0
2019-08-29 14:35:00,75.59,75.59,75.56,75.57,68729.0,68.4232,68.4232,68.3961,68.4051,68729.0
2019-08-29 14:40:00,75.58,75.6,75.53,75.55,36766.0,68.4142,68.4323,68.3689,68.387,36766.0
2019-08-29 14:45:00,75.56,75.57,75.52,75.54,19691.0,68.3961,68.4051,68.3599,68.378,19691.0
2019-08-29 14:50:00,75.54,75.54,75.49,75.52,57932.0,68.378,68.378,68.3327,68.3599,57932.0
2019-08-29 14:55:00,75.52,75.54,75.5,75.53,32294.0,68.3599,68.378,68.3418,68.3689,32294.0
2019-08-29 15:00:00,75.52,75.52,75.47,75.49,67358.0,68.3599,68.3599,68.3146,68.3327,67358.0
2019-08-29 15:05:00,75.49,75.51,75.42,75.48,140264.0,68.3327,68.3508,68.2694,68.3237,140264.0
2019-08-29 15:10:00,75.48,75.51,75.47,75.48,52290.0,68.3237,68.3508,68.3146,68.3237,52290.0
2019-08-29 15:15:00,75.48,75.48,75.45,75.47,41894.0,68.3237,68.3237,68.2965,68.3146,41894.0
2019-08-29 15:20:00,75.47,75.48,75.39,75.41,78258.0,68.3146,68.3237,68.2422,68.2603,78258.0
2019-08-29 15:25:00,75.42,75.44,75.39,75.41,37845.0,68.2694,68.2875,68.2422,68.2603,37845.0
2019-08-29 15:30:00,75.41,75.45,75.41,75.44,57522.0,68.2603,68.2965,68.2603,68.2875,57522.0
2019-08-29 15:35:00,75.44,75.51,75.43,75.51,141169.0,68.2875,68.3508,68.2784,68.3508,141169.0
2019-08-29 15:40:00,75.51,75.51,75.47,75.48,87960.0,68.3508,68.3508,68.3146,68.3237,87960.0
2019-08-29 15:45:00,75.48,75.55,75.46,75.53,161279.0,68.3237,68.387,68.3056,68.3689,161279.0
2019-08-29 15:50:00,75.53,75.56,75.48,75.51,311659.0,68.3689,68.3961,68.3237,68.3508,311659.0
2019-08-29 15:55:00,75.51,75.53,75.41,75.45,507110.0,68.3508,68.3689,68.2603,68.2965,507110.0
2019-08-30 09:30:00,75.95,76.12,75.93,76.08,349201.0,68.7491,68.903,68.731,68.8668,349201.0
2019-08-30 09:35:00,76.08,76.16,76.04,76.09,165561.0,68.8668,68.9392,68.8306,68.8758,165561.0
2019-08-30 09:40:00,76.1,76.13,76.05,76.1,268398.0,68.8849,68.912,68.8396,68.8849,268398.0
2019-08-30 09:45:00,76.1,76.16,76.08,76.09,78765.0,68.8849,68.9392,68.8668,68.8758,78765.0
2019-08-30 09:50:00,76.09,76.12,76.03,76.09,82254.0,68.8758,68.903,68.8215,68.8758,82254.0
2019-08-30 09:55:00,76.09,76.1,76.0,76.02,173876.0,68.8758,68.8849,68.7944,68.8125,173876.0
2019-08-30 10:00:00,76.03,76.14,76.0,76.11,73673.0,68.8215,68.9211,68.7944,68.8939,73673.0
2019-08-30 10:05:00,76.11,76.24,76.09,76.21,102966.0,68.8939,69.0116,68.8758,68.9845,102966.0
2019-08-30 10:10:00,76.21,76.26,76.17,76.18,50468.0,68.9845,69.0297,68.9482,68.9573,50468.0
2019-08-30 10:15:00,76.17,76.19,76.12,76.14,35296.0,68.9482,68.9664,68.903,68.9211,35296.0
2019-08-30 10:20:00,76.14,76.14,76.05,76.09,139197.0,68.9211,68.9211,68.8396,68.8758,139197.0
2019-08-30 10:25:00,76.09,76.14,76.07,76.13,53368.0,68.8758,68.9211,68.8577,68.912,53368.0
2019-08-30 10:30:00,76.13,76.2,76.13,76.14,49344.0,68.912,68.9754,68.912,68.9211,49344.0
2019-08-30 10:35:00,76.13,76.16,76.1,76.12,53271.0,68.912,68.9392,68.8849,68.903,53271.0
2019-08-30 10:40:00,76.13,76.15,76.1,76.12,67482.0,68.912,68.9301,68.8849,68.903,67482.0
2019-08-30 10:45:00,76.12,76.16,76.08,76.14,42040.0,68.903,68.9392,68.8668,68.9211,42040.0
2019-08-30 10:50:00,76.14,76.15,76.04,76.07,39145.0,68.9211,68.9301,68.8306,68.8577,39145.0
2019-08-30 10:55:00,76.08,76.12,76.03,76.03,46626.0,68.8668,68.903,68.8215,68.8215,46626.0
2019-08-30 11:00:00,76.02,76.05,75.89,75.9,140956.0,68.8125,68.8396,68.6948,68.7038,140956.0
2019-08-30 11:05:00,75.9,75.97,75.89,75.91,64347.0,68.7038,68.7672,68.6948,68.7129,64347.0
2019-08-30 11:10:00,75.91,75.93,75.72,75.76,65373.0,68.7129,68.731,68.5409,68.5771,65373.0
2019-08-30 11:15:00,75.77,75.79,75.65,75.69,127170.0,68.5862,68.6043,68.4776,68.5138,127170.0
2019-08-30 11:20:00,75.69,75.73,75.62,75.63,67759.0,68.5138,68.55,68.4504,68.4594,67759.0
2019-08-30 11:25:00,75.63,75.74,75.6,75.72,87912.0,68.4594,68.559,68.4323,68.5409,87912.0
2019-08-30 11:30:00,75.72,75.9,75.72,75.87,92341.0,68.5409,68.7038,68.5409,68.6767,92341.0
2019-08-30 11:35:00,75.87,75.88,75.8,75.83,49202.0,68.6767,68.6857,68.6133,68.6405,49202.0
2019-08-30 11:40:00,75.83,75.87,75.8,75.87,61916.0,68.6405,68.6767,68.6133,68.6767,61916.0
2019-08-30 11:45:00,75.87,75.93,75.86,75.92,44492.0,68.6767,68.731,68.6676,68.722,44492.0
2019-08-30 11:50:00,75.92,75.93,75.87,75.88,39335.0,68.722,68.731,68.6767,68.6857,39335.0
2019-08-30 11:55:00,75.89,75.92,75.83,75.86,34558.0,68.6948,68.722,68.6405,68.6676,34558.0
2019-08-30 12:00:00,75.87,75.89,75.83,75.87,37549.0,68.6767,68.6948,68.6405,68.6767,37549.0
2019-08-30 12:05:00,75.87,75.92,75.82,75.84,53396.0,68.6767,68.722,68.6314,68.6495,53396.0
2019-08-30 12:10:00,75.84,75.94,75.82,75.89,60959.0,68.6495,68.7401,68.6314,68.6948,60959.0
2019-08-30 12:15:00,75.9,75.95,75.88,75.94,57841.0,68.7038,68.7491,68.6857,68.7401,57841.0
2019-08-30 12:20:00,75.94,75.96,75.91,75.91,47438.0,68.7401,68.7582,68.7129,68.7129,47438.0
2019-08-30 12:25:00,75.92,75.95,75.91,75.93,45349.0,68.722,68.7491,68.7129,68.731,45349.0
2019-08-30 12:30:00,75.93,75.97,75.87,75.96,192719.0,68.731,68.7672,68.6767,68.7582,192719.0
2019-08-30 12:35:00,75.96,75.96,75.93,75.93,87451.0,68.7582,68.7582,68.731,68.731,87451.0
2019-08-30 12:40:00,75.93,75.99,75.92,75.98,38366.0,68.731,68.7853,68.722,68.7763,38366.0
2019-08-30 12:45:00,75.98,76.0,75.95,75.97,40585.0,68.7763,68.7944,68.7491,68.7672,40585.0
2019-08-30 12:50:00,75.97,76.01,75.92,76.01,61957.0,68.7672,68.8034,68.722,68.8034,61957.0
2019-08-30 12:55:00,76.0,76.03,75.99,75.99,31719.0,68.7944,68.8215,68.7853,68.7853,31719.0
2019-08-30 13:00:00,75.98,76.01,75.93,75.94,29130.0,68.7763,68.8034,68.731,68.7401,29130.0
2019-08-30 13:05:00,75.94,75.96,75.9,75.94,131733.0,68.7401,68.7582,68.7038,68.7401,131733.0
2019-08-30 13:10:00,75.94,75.95,75.91,75.91,50453.0,68.7401,68.7491,68.7129,68.7129,50453.0
2019-08-30 13:15:00,75.9,75.91,75.86,75.9,58773.0,68.7038,68.7129,68.6676,68.7038,58773.0
2019-08-30 13:20:00,75.89,75.91,75.85,75.86,24591.0,68.6948,68.7129,68.6586,68.6676,24591.0
2019-08-30 13:25:00,75.87,75.9,75.86,75.87,27397.0,68.6767,68.7038,68.6676,68.6767,27397.0
2019-08-30 13:30:00,75.87,75.9,75.86,75.87,19984.0,68.6767,68.7038,68.6676,68.6767,19984.0
2019-08-30 13:35:00,75.87,75.88,75.82,75.84,27134.0,68.6767,68.6857,68.6314,68.6495,27134.0
2019-08-30 13:40:00,75.83,75.85,75.8,75.8,22452.0,68.6405,68.6586,68.6133,68.6133,22452.0
2019-08-30 13:45:00,75.8,75.84,75.8,75.84,39823.0,68.6133,68.6495,68.6133,68.6495,39823.0
2019-08-30 13:50:00,75.84,75.86,75.83,75.84,34425.0,68.6495,68.6676,68.6405,68.6495,34425.0
2019-08-30 13:55:00,75.83,75.87,75.82,75.84,47697.0,68.6405,68.6767,68.6314,68.6495,47697.0
2019-08-30 14:00:00,75.85,75.91,75.85,75.9,43456.0,68.6586,68.7129,68.6586,68.7038,43456.0
2019-08-30 14:05:00,75.9,75.91,75.87,75.91,31547.0,68.7038,68.7129,68.6767,68.7129,31547.0
2019-08-30 14:10:00,75.91,75.94,75.87,75.92,32215.0,68.7129,68.7401,68.6767,68.722,32215.0
2019-08-30 14:15:00,75.93,75.97,75.91,75.95,26624.0,68.731,68.7672,68.7129,68.7491,26624.0
2019-08-30 14:20:00,75.95,75.96,75.91,75.92,34231.0,68.7491,68.7582,68.7129,68.722,34231.0
2019-08-30 14:25:00,75.92,75.95,75.87,75.91,38273.0,68.722,68.7491,68.6767,68.7129,38273.0
2019-08-30 14:30:00,75.91,75.96,75.88,75.89,71839.0,68.7129,68.7582,68.6857,68.6948,71839.0
2019-08-30 14:35:00,75.89,75.91,75.85,75.87,37331.0,68.6948,68.7129,68.6586,68.6767,37331.0
2019-08-30 14:40:00,75.86,75.86,75.78,75.85,66423.0,68.6676,68.6676,68.5952,68.6586,66423.0
2019-08-30 14:45:00,75.84,75.85,75.74,75.75,38013.0,68.6495,68.6586,68.559,68.5681,38013.0
2019-08-30 14:50:00,75.76,75.78,75.69,75.72,47584.0,68.5771,68.5952,68.5138,68.5409,47584.0
2019-08-30 14:55:00,75.72,75.77,75.71,75.73,33041.0,68.5409,68.5862,68.5319,68.55,33041.0
2019-08-30 15:00:00,75.74,75.79,75.67,75.71,84976.0,68.559,68.6043,68.4957,68.5319,84976.0
2019-08-30 15:05:00,75.71,75.74,75.69,75.73,36862.0,68.5319,68.559,68.5138,68.55,36862.0
2019-08-30 15:10:00,75.72,75.73,75.67,75.7,82796.0,68.5409,68.55,68.4957,68.5228,82796.0
2019-08-30 15:15:00,75.7,75.72,75.61,75.63,444532.0,68.5228,68.5409,68.4413,68.4594,444532.0
2019-08-30 15:20:00,75.63,75.69,75.63,75.67,109318.0,68.4594,68.5138,68.4594,68.4957,109318.0
2019-08-30 15:25:00,75.68,75.81,75.68,75.77,83614.0,68.5047,68.6224,68.5047,68.5862,83614.0
2019-08-30 15:30:00,75.78,75.84,75.77,75.81,116813.0,68.5952,68.6495,68.5862,68.6224,116813.0
2019-08-30 15:35:00,75.82,75.84,75.74,75.75,93861.0,68.6314,68.6495,68.559,68.5681,93861.0
2019-08-30 15:40:00,75.75,75.79,75.7,75.74,61961.0,68.5681,68.6043,68.5228,68.559,61961.0
2019-08-30 15:45:00,75.75,75.78,75.74,75.75,60076.0,68.5681,68.5952,68.559,68.5681,60076.0
2019-08-30 15:50:00,75.76,75.84,75.75,75.8,313072.0,68.5771,68.6495,68.5681,68.6133,313072.0
2019-08-30 15:55:00,75.8,75.91,75.75,75.75,930489.0,68.6133,68.7129,68.5681,68.5681,930489.0
2019-09-03 09:30:00,75.04,75.06,74.72,74.86,311330.0,67.9254,67.9435,67.6357,67.7625,311330.0
2019-09-03 09:35:00,74.86,74.96,74.8,74.87,407965.0,67.7625,67.853,67.7081,67.7715,407965.0
2019-09-03 09:40:00,74.87,74.97,74.81,74.96,281699.0,67.7715,67.862,67.7172,67.853,281699.0
2019-09-03 09:45:00,74.97,75.06,74.85,74.96,337556.0,67.862,67.9435,67.7534,67.853,337556.0
2019-09-03 09:50:00,74.97,75.18,74.97,75.18,205244.0,67.862,68.0521,67.862,68.0521,205244.0
2019-09-03 09:55:00,75.18,75.2,75.1,75.15,179565.0,68.0521,68.0702,67.9797,68.025,179565.0
2019-09-03 10:00:00,75.13,75.15,74.34,74.41,1312407.0,68.0069,68.025,67.2918,67.3551,1312407.0
2019-09-03 10:05:00,74.4,74.55,74.36,74.48,269088.0,67.3461,67.4818,67.3099,67.4185,269088.0
2019-09-03 10:10:00,74.48,74.59,74.39,74.4,139406.0,67.4185,67.5181,67.337,67.3461,139406.0
2019-09-03 10:15:00,74.4,74.54,74.36,74.49,430209.0,67.3461,67.4728,67.3099,67.4275,430209.0
2019-09-03 10:20:00,74.5,74.54,74.45,74.45,242443.0,67.4366,67.4728,67.3913,67.3913,242443.0
2019-09-03 10:25:00,74.44,74.55,74.31,74.54,170940.0,67.3823,67.4818,67.2646,67.4728,170940.0
2019-09-03 10:30:00,74.53,74.54,74.36,74.41,111204.0,67.4637,67.4728,67.3099,67.3551,111204.0
2019-09-03 10:35:00,74.4,74.46,74.35,74.41,155095.0,67.3461,67.4004,67.3008,67.3551,155095.0
2019-09-03 10:40:00,74.41,74.69,74.4,74.52,202494.0,67.3551,67.6086,67.3461,67.4547,202494.0
2019-09-03 10:45:00,74.51,74.66,74.48,74.61,311068.0,67.4456,67.5814,67.4185,67.5362,311068.0
2019-09-03 10:50:00,74.6,74.69,74.59,74.67,134244.0,67.5271,67.6086,67.5181,67.5905,134244.0
2019-09-03 10:55:00,74.67,74.71,74.59,74.66,65169.0,67.5905,67.6267,67.5181,67.5814,65169.0
2019-09-03 11:00:00,74.66,74.66,74.53,74.54,46529.0,67.5814,67.5814,67.4637,67.4728,46529.0
2019-09-03 11:05:00,74.53,74.61,74.51,74.53,78586.0,67.4637,67.5362,67.4456,67.4637,78586.0
2019-09-03 11:10:00,74.53,74.53,74.34,74.36,78948.0,67.4637,67.4637,67.2918,67.3099,78948.0
2019-09-03 11:15:00,74.35,74.44,74.33,74.44,65997.0,67.3008,67.3823,67.2827,67.3823,65997.0
2019-09-03 11:20:00,74.44,74.53,74.42,74.5,95320.0,67.3823,67.4637,67.3642,67.4366,95320.0
2019-09-03 11:25:00,74.51,74.6,74.47,74.54,111731.0,67.4456,67.5271,67.4094,67.4728,111731.0
2019-09-03 11:30:00,74.55,74.65,74.46,74.57,142029.0,67.4818,67.5724,67.4004,67.4999,142029.0
2019-09-03 11:35:00,74.58,74.62,74.55,74.6,43376.0,67.509,67.5452,67.4818,67.5271,43376.0
2019-09-03 11:40:00,74.6,74.63,74.57,74.61,32112.0,67.5271,67.5543,67.4999,67.5362,32112.0
2019-09-03 11:45:00,74.62,74.73,74.55,74.7,85375.0,67.5452,67.6448,67.4818,67.6176,85375.0
2019-09-03 11:50:00,74.71,74.71,74.63,74.65,51335.0,67.6267,67.6267,67.5543,67.5724,51335.0
2019-09-03 11:55:00,74.64,74.64,74.55,74.55,104004.0,67.5633,67.5633,67.4818,67.4818,104004.0
2019-09-03 12:00:00,74.56,74.62,74.53,74.62,96526.0,67.4909,67.5452,67.4637,67.5452,96526.0
2019-09-03 12:05:00,74.61,74.63,74.56,74.56,68864.0,67.5362,67.5543,67.4909,67.4909,68864.0
2019-09-03 12:10:00,74.57,74.62,74.55,74.6,178968.0,67.4999,67.5452,67.4818,67.5271,178968.0
2019-09-03 12:15:00,74.6,74.64,74.55,74.63,36296.0,67.5271,67.5633,67.4818,67.5543,36296.0
2019-09-03 12:20:00,74.63,74.66,74.53,74.58,80364.0,67.5543,67.5814,67.4637,67.509,80364.0
2019-09-03 12:25:00,74.57,74.59,74.53,74.56,29275.0,67.4999,67.5181,67.4637,67.4909,29275.0
2019-09-03 12:30:00,74.56,74.56,74.47,74.48,32324.0,67.4909,67.4909,67.4094,67.4185,32324.0
2019-09-03 12:35:00,74.48,74.55,74.45,74.54,43532.0,67.4185,67.4818,67.3913,67.4728,43532.0
2019-09-03 12:40:00,74.53,74.54,74.48,74.49,40409.0,67.4637,67.4728,67.4185,67.4275,40409.0
2019-09-03 12:45:00,74.48,74.59,74.47,74.56,35190.0,67.4185,67.5181,67.4094,67.4909,35190.0
2019-09-03 12:50:00,74.56,74.56,74.42,74.44,48191.0,67.4909,67.4909,67.3642,67.3823,48191.0
2019-09-03 12:55:00,74.44,74.46,74.42,74.43,55407.0,67.3823,67.4004,67.3642,67.3732,55407.0
2019-09-03 13:00:00,74.42,74.48,74.38,74.38,50372.0,67.3642,67.4185,67.328,67.328,50372.0
2019-09-03 13:05:00,74.38,74.42,74.35,74.41,141489.0,67.328,67.3642,67.3008,67.3551,141489.0
2019-09-03 13:10:00,74.41,74.43,74.36,74.42,35609.0,67.3551,67.3732,67.3099,67.3642,35609.0
2019-09-03 13:15:00,74.43,74.45,74.4,74.41,31416.0,67.3732,67.3913,67.3461,67.3551,31416.0
2019-09-03 13:20:00,74.41,74.41,74.33,74.37,54407.0,67.3551,67.3551,67.2827,67.3189,54407.0
2019-09-03 13:25:00,74.37,74.42,74.37,74.41,28767.0,67.3189,67.3642,67.3189,67.3551,28767.0
2019-09-03 13:30:00,74.41,74.43,74.35,74.35,52012.0,67.3551,67.3732,67.3008,67.3008,52012.0
2019-09-03 13:35:00,74.35,74.37,74.32,74.37,56155.0,67.3008,67.3189,67.2736,67.3189,56155.0
2019-09-03 13:40:00,74.36,74.37,74.27,74.33,83042.0,67.3099,67.3189,67.2284,67.2827,83042.0
2019-09-03 13:45:00,74.33,74.36,74.29,74.35,38290.0,67.2827,67.3099,67.2465,67.3008,38290.0
2019-09-03 13:50:00,74.35,74.36,74.26,74.29,44319.0,67.3008,67.3099,67.2193,67.2465,44319.0
2019-09-03 13:55:00,74.29,74.34,74.28,74.32,75948.0,67.2465,67.2918,67.2374,67.2736,75948.0
2019-09-03 14:00:00,74.32,74.43,74.31,74.42,151925.0,67.2736,67.3732,67.2646,67.3642,151925.0
2019-09-03 14:05:00,74.42,74.42,74.37,74.39,107236.0,67.3642,67.3642,67.3189,67.337,107236.0
2019-09-03 14:10:00,74.39,74.45,74.38,74.43,50772.0,67.337,67.3913,67.328,67.3732,50772.0
2019-09-03 14:15:00,74.42,74.44,74.37,74.38,74329.0,67.3642,67.3823,67.3189,67.328,74329.0
2019-09-03 14:20:00,74.39,74.44,74.38,74.38,75485.0,67.337,67.3823,67.328,67.328,75485.0
2019-09-03 14:25:00,74.38,74.44,74.36,74.44,39114.0,67.328,67.3823,67.3099,67.3823,39114.0
2019-09-03 14:30:00,74.43,74.46,74.41,74.42,45588.0,67.3732,67.4004,67.3551,67.3642,45588.0
2019-09-03 14:35:00,74.43,74.48,74.4,74.46,79670.0,67.3732,67.4185,67.3461,67.4004,79670.0
2019-09-03 14:40:00,74.47,74.49,74.44,74.49,53115.0,67.4094,67.4275,67.3823,67.4275,53115.0
2019-09-03 14:45:00,74.49,74.55,74.46,74.54,100123.0,67.4275,67.4818,67.4004,67.4728,100123.0
2019-09-03 14:50:00,74.54,74.59,74.53,74.58,103735.0,67.4728,67.5181,67.4637,67.509,103735.0
2019-09-03 14:55:00,74.57,74.59,74.55,74.59,82799.0,67.4999,67.5181,67.4818,67.5181,82799.0
2019-09-03 15:00:00,74.59,74.6,74.53,74.53,145759.0,67.5181,67.5271,67.4637,67.4637,145759.0
2019-09-03 15:05:00,74.53,74.6,74.53,74.6,45274.0,67.4637,67.5271,67.4637,67.5271,45274.0
2019-09-03 15:10:00,74.6,74.62,74.57,74.62,331118.0,67.5271,67.5452,67.4999,67.5452,331118.0
2019-09-03 15:15:00,74.62,74.69,74.61,74.67,107366.0,67.5452,67.6086,67.5362,67.5905,107366.0
2019-09-03 15:20:00,74.68,74.73,74.67,74.69,83062.0,67.5995,67.6448,67.5905,67.6086,83062.0
2019-09-03 15:25:00,74.7,74.7,74.65,74.69,124283.0,67.6176,67.6176,67.5724,67.6086,124283.0
2019-09-03 15:30:00,74.69,74.73,74.65,74.69,148619.0,67.6086,67.6448,67.5724,67.6086,148619.0
2019-09-03 15:35:00,74.69,74.71,74.66,74.7,90183.0,67.6086,67.6267,67.5814,67.6176,90183.0
2019-09-03 15:40:00,74.7,74.72,74.65,74.68,141223.0,67.6176,67.6357,67.5724,67.5995,141223.0
2019-09-03 15:45:00,74.69,74.79,74.68,74.72,450570.0,67.6086,67.6991,67.5995,67.6357,450570.0
2019-09-03 15:50:00,74.72,74.8,74.72,74.76,362545.0,67.6357,67.7081,67.6357,67.6719,362545.0
2019-09-03 15:55:00,74.75,74.75,74.66,74.73,497897.0,67.6629,67.6629,67.5814,67.6448,497897.0
2019-09-04 09:30:00,75.33,75.56,75.33,75.47,216062.0,68.1879,68.3961,68.1879,68.3146,216062.0
2019-09-04 09:35:00,75.47,75.54,75.42,75.51,171694.0,68.3146,68.378,68.2694,68.3508,171694.0
2019-09-04 09:40:00,75.51,75.6,75.46,75.52,491646.0,68.3508,68.4323,68.3056,68.3599,491646.0
2019-09-04 09:45:00,75.52,75.61,75.49,75.49,158462.0,68.3599,68.4413,68.3327,68.3327,158462.0
2019-09-04 09:50:00,75.49,75.53,75.45,75.47,258062.0,68.3327,68.3689,68.2965,68.3146,258062.0
2019-09-04 09:55:00,75.46,75.55,75.44,75.53,222479.0,68.3056,68.387,68.2875,68.3689,222479.0
2019-09-04 10:00:00,75.51,75.59,75.48,75.51,75602.0,68.3508,68.4232,68.3237,68.3508,75602.0
2019-09-04 10:05:00,75.52,75.55,75.44,75.49,274164.0,68.3599,68.387,68.2875,68.3327,274164.0
2019-09-04 10:10:00,75.49,75.5,75.35,75.37,114078.0,68.3327,68.3418,68.206,68.2241,114078.0
2019-09-04 10:15:00,75.37,75.41,75.36,75.41,38582.0,68.2241,68.2603,68.215,68.2603,38582.0
2019-09-04 10:20:00,75.42,75.5,75.41,75.42,270460.0,68.2694,68.3418,68.2603,68.2694,270460.0
2019-09-04 10:25:00,75.41,75.48,75.38,75.48,98737.0,68.2603,68.3237,68.2332,68.3237,98737.0
2019-09-04 10:30:00,75.47,75.56,75.45,75.55,88376.0,68.3146,68.3961,68.2965,68.387,88376.0
2019-09-04 10:35:00,75.54,75.55,75.49,75.51,54600.0,68.378,68.387,68.3327,68.3508,54600.0
2019-09-04 10:40:00,75.51,75.53,75.47,75.51,39195.0,68.3508,68.3689,68.3146,68.3508,39195.0
2019-09-04 10:45:00,75.51,75.52,75.47,75.51,65667.0,68.3508,68.3599,68.3146,68.3508,65667.0
2019-09-04 10:50:00,75.5,75.57,75.48,75.56,72983.0,68.3418,68.4051,68.3237,68.3961,72983.0
2019-09-04 10:55:00,75.55,75.57,75.5,75.57,71820.0,68.387,68.4051,68.3418,68.4051,71820.0
2019-09-04 11:00:00,75.57,75.6,75.53,75.53,71354.0,68.4051,68.4323,68.3689,68.3689,71354.0
2019-09-04 11:05:00,75.53,75.57,75.52,75.54,45232.0,68.3689,68.4051,68.3599,68.378,45232.0
2019-09-04 11:10:00,75.54,75.57,75.49,75.51,107332.0,68.378,68.4051,68.3327,68.3508,107332.0
2019-09-04 11:15:00,75.51,75.61,75.51,75.6,25554.0,68.3508,68.4413,68.3508,68.4323,25554.0
2019-09-04 11:20:00,75.6,75.64,75.58,75.61,32513.0,68.4323,68.4685,68.4142,68.4413,32513.0
2019-09-04 11:25:00,75.62,75.66,75.59,75.66,42891.0,68.4504,68.4866,68.4232,68.4866,42891.0
2019-09-04 11:30:00,75.65,75.72,75.64,75.72,160816.0,68.4776,68.5409,68.4685,68.5409,160816.0
2019-09-04 11:35:00,75.71,75.73,75.65,75.66,178651.0,68.5319,68.55,68.4776,68.4866,178651.0
2019-09-04 11:40:00,75.66,75.71,75.65,75.68,89667.0,68.4866,68.5319,68.4776,68.5047,89667.0
2019-09-04 11:45:00,75.67,75.69,75.62,75.66,43883.0,68.4957,68.5138,68.4504,68.4866,43883.0
2019-09-04 11:50:00,75.66,75.66,75.6,75.65,100617.0,68.4866,68.4866,68.4323,68.4776,100617.0
2019-09-04 11:55:00,75.64,75.65,75.61,75.64,24591.0,68.4685,68.4776,68.4413,68.4685,24591.0
2019-09-04 12:00:00,75.64,75.66,75.62,75.64,67986.0,68.4685,68.4866,68.4504,68.4685,67986.0
2019-09-04 12:05:00,75.64,75.65,75.62,75.63,101222.0,68.4685,68.4776,68.4504,68.4594,101222.0
2019-09-04 12:10:00,75.63,75.66,75.61,75.64,123781.0,68.4594,68.4866,68.4413,68.4685,123781.0
2019-09-04 12:15:00,75.64,75.64,75.57,75.61,201704.0,68.4685,68.4685,68.4051,68.4413,201704.0
2019-09-04 12:20:00,75.62,75.63,75.6,75.62,91516.0,68.4504,68.4594,68.4323,68.4504,91516.0
2019-09-04 12:25:00,75.61,75.62,75.59,75.6,54569.0,68.4413,68.4504,68.4232,68.4323,54569.0
2019-09-04 12:30:00,75.59,75.64,75.59,75.62,74970.0,68.4232,68.4685,68.4232,68.4504,74970.0
2019-09-04 12:35:00,75.63,75.66,75.61,75.64,46125.0,68.4594,68.4866,68.4413,68.4685,46125.0
2019-09-04 12:40:00,75.65,75.65,75.62,75.64,19016.0,68.4776,68.4776,68.4504,68.4685,19016.0
2019-09-04 12:45:00,75.64,75.69,75.63,75.69,74532.0,68.4685,68.5138,68.4594,68.5138,74532.0
2019-09-04 12:50:00,75.68,75.7,75.66,75.68,81944.0,68.5047,68.5228,68.4866,68.5047,81944.0
2019-09-04 12:55:00,75.69,75.7,75.66,75.67,41075.0,68.5138,68.5228,68.4866,68.4957,41075.0
2019-09-04 13:00:00,75.67,75.7,75.62,75.64,38561.0,68.4957,68.5228,68.4504,68.4685,38561.0
2019-09-04 13:05:00,75.65,75.68,75.63,75.66,19776.0,68.4776,68.5047,68.4594,68.4866,19776.0
2019-09-04 13:10:00,75.66,75.66,75.62,75.63,11902.0,68.4866,68.4866,68.4504,68.4594,11902.0
2019-09-04 13:15:00,75.64,75.64,75.6,75.63,64167.0,68.4685,68.4685,68.4323,68.4594,64167.0
2019-09-04 13:20:00,75.63,75.66,75.62,75.65,40037.0,68.4594,68.4866,68.4504,68.4776,40037.0
2019-09-04 13:25:00,75.64,75.68,75.63,75.67,19582.0,68.4685,68.5047,68.4594,68.4957,19582.0
2019-09-04 13:30:00,75.67,75.69,75.65,75.65,18606.0,68.4957,68.5138,68.4776,68.4776,18606.0
2019-09-04 13:35:00,75.65,75.66,75.6,75.6,41573.0,68.4776,68.4866,68.4323,68.4323,41573.0
2019-09-04 13:40:00,75.61,75.61,75.58,75.59,22128.0,68.4413,68.4413,68.4142,68.4232,22128.0
2019-09-04 13:45:00,75.59,75.61,75.55,75.55,47540.0,68.4232,68.4413,68.387,68.387,47540.0
2019-09-04 13:50:00,75.56,75.56,75.52,75.52,41197.0,68.3961,68.3961,68.3599,68.3599,41197.0
2019-09-04 13:55:00,75.53,75.58,75.51,75.56,29681.0,68.3689,68.4142,68.3508,68.3961,29681.0
2019-09-04 14:00:00,75.56,75.61,75.55,75.59,68484.0,68.3961,68.4413,68.387,68.4232,68484.0
2019-09-04 14:05:00,75.59,75.6,75.58,75.59,26480.0,68.4232,68.4323,68.4142,68.4232,26480.0
2019-09-04 14:10:00,75.58,75.6,75.56,75.6,54029.0,68.4142,68.4323,68.3961,68.4323,54029.0
2019-09-04 14:15:00,75.6,75.64,75.59,75.64,31649.0,68.4323,68.4685,68.4232,68.4685,31649.0
2019-09-04 14:20:00,75.64,75.66,75.63,75.65,30716.0,68.4685,68.4866,68.4594,68.4776,30716.0
2019-09-04 14:25:00,75.65,75.69,75.64,75.69,34590.0,68.4776,68.5138,68.4685,68.5138,34590.0
2019-09-04 14:30:00,75.69,75.72,75.67,75.7,57458.0,68.5138,68.5409,68.4957,68.5228,57458.0
2019-09-04 14:35:00,75.7,75.72,75.68,75.7,42454.0,68.5228,68.5409,68.5047,68.5228,42454.0
2019-09-04 14:40:00,75.69,75.7,75.68,75.68,40325.0,68.5138,68.5228,68.5047,68.5047,40325.0
2019-09-04 14:45:00,75.69,75.74,75.68,75.72,38835.0,68.5138,68.559,68.5047,68.5409,38835.0
2019-09-04 14:50:00,75.72,75.73,75.68,75.72,101675.0,68.5409,68.55,68.5047,68.5409,101675.0
2019-09-04 14:55:00,75.72,75.72,75.66,75.66,67737.0,68.5409,68.5409,68.4866,68.4866,67737.0
2019-09-04 15:00:00,75.67,75.69,75.65,75.69,68496.0,68.4957,68.5138,68.4776,68.5138,68496.0
2019-09-04 15:05:00,75.69,75.69,75.66,75.68,49280.0,68.5138,68.5138,68.4866,68.5047,49280.0
2019-09-04 15:10:00,75.69,75.73,75.66,75.73,80591.0,68.5138,68.55,68.4866,68.55,80591.0
2019-09-04 15:15:00,75.73,75.73,75.67,75.68,64784.0,68.55,68.55,68.4957,68.5047,64784.0
2019-09-04 15:20:00,75.68,75.69,75.65,75.68,49522.0,68.5047,68.5138,68.4776,68.5047,49522.0
2019-09-04 15:25:00,75.68,75.7,75.66,75.69,129376.0,68.5047,68.5228,68.4866,68.5138,129376.0
2019-09-04 15:30:00,75.7,75.76,75.68,75.72,81534.0,68.5228,68.5771,68.5047,68.5409,81534.0
2019-09-04 15:35:00,75.71,75.73,75.69,75.71,111630.0,68.5319,68.55,68.5138,68.5319,111630.0
2019-09-04 15:40:00,75.71,75.75,75.7,75.72,158490.0,68.5319,68.5681,68.5228,68.5409,158490.0
2019-09-04 15:45:00,75.72,75.73,75.69,75.73,183992.0,68.5409,68.55,68.5138,68.55,183992.0
2019-09-04 15:50:00,75.73,75.75,75.7,75.73,442369.0,68.55,68.5681,68.5228,68.55,442369.0
2019-09-04 15:55:00,75.72,75.74,75.68,75.69,1112435.0,68.5409,68.559,68.5047,68.5138,1112435.0
2019-09-05 09:30:00,76.59,76.87,76.54,76.79,235577.0,69.3284,69.5819,69.2832,69.5095,235577.0
2019-09-05 09:35:00,76.79,76.9,76.73,76.88,210620.0,69.5095,69.609,69.4552,69.5909,210620.0
2019-09-05 09:40:00,76.88,77.0,76.83,76.93,159886.0,69.5909,69.6996,69.5457,69.6362,159886.0
2019-09-05 09:45:00,76.94,77.11,76.93,77.06,359403.0,69.6452,69.7991,69.6362,69.7539,359403.0
2019-09-05 09:50:00,77.06,77.12,77.04,77.09,271869.0,69.7539,69.8082,69.7358,69.781,271869.0
2019-09-05 09:55:00,77.09,77.19,77.07,77.07,423628.0,69.781,69.8715,69.7629,69.7629,423628.0
2019-09-05 10:00:00,77.08,77.29,77.08,77.27,386524.0,69.772,69.9621,69.772,69.944,386524.0
2019-09-05 10:05:00,77.27,77.36,77.21,77.34,199727.0,69.944,70.0254,69.8896,70.0073,199727.0
2019-09-05 10:10:00,77.34,77.42,77.33,77.4,159057.0,70.0073,70.0797,69.9983,70.0616,159057.0
2019-09-05 10:15:00,77.4,77.55,77.4,77.54,328205.0,70.0616,70.1974,70.0616,70.1884,328205.0
2019-09-05 10:20:00,77.53,77.56,77.47,77.47,162687.0,70.1793,70.2065,70.125,70.125,162687.0
2019-09-05 10:25:00,77.47,77.49,77.35,77.41,147857.0,70.125,70.1431,70.0164,70.0707,147857.0
2019-09-05 10:30:00,77.42,77.55,77.38,77.55,964193.0,70.0797,70.1974,70.0435,70.1974,964193.0
2019-09-05 10:35:00,77.56,77.6,77.5,77.59,966560.0,70.2065,70.2427,70.1522,70.2336,966560.0
2019-09-05 10:40:00,77.59,77.6,77.52,77.56,210743.0,70.2336,70.2427,70.1703,70.2065,210743.0
2019-09-05 10:45:00,77.56,77.6,77.49,77.51,443038.0,70.2065,70.2427,70.1431,70.1612,443038.0
2019-09-05 10:50:00,77.51,77.54,77.49,77.51,123463.0,70.1612,70.1884,70.1431,70.1612,123463.0
2019-09-05 10:55:00,77.51,77.51,77.39,77.47,118013.0,70.1612,70.1612,70.0526,70.125,118013.0
2019-09-05 11:00:00,77.46,77.55,77.38,77.46,155044.0,70.1159,70.1974,70.0435,70.1159,155044.0
2019-09-05 11:05:00,77.46,77.49,77.44,77.47,65499.0,70.1159,70.1431,70.0978,70.125,65499.0
2019-09-05 11:10:00,77.47,77.51,77.42,77.44,83231.0,70.125,70.1612,70.0797,70.0978,83231.0
2019-09-05 11:15:00,77.44,77.44,77.34,77.35,119996.0,70.0978,70.0978,70.0073,70.0164,119996.0
2019-09-05 11:20:00,77.35,77.39,77.33,77.38,354421.0,70.0164,70.0526,69.9983,70.0435,354421.0
2019-09-05 11:25:00,77.37,77.41,77.35,77.4,138067.0,70.0345,70.0707,70.0164,70.0616,138067.0
2019-09-05 11:30:00,77.4,77.4,77.33,77.37,70260.0,70.0616,70.0616,69.9983,70.0345,70260.0
2019-09-05 11:35:00,77.37,77.41,77.35,77.35,88865.0,70.0345,70.0707,70.0164,70.0164,88865.0
2019-09-05 11:40:00,77.36,77.38,77.3,77.31,139231.0,70.0254,70.0435,69.9711,69.9802,139231.0
2019-09-05 11:45:00,77.31,77.31,77.25,77.3,101526.0,69.9802,69.9802,69.9259,69.9711,101526.0
2019-09-05 11:50:00,77.31,77.31,77.25,77.29,51007.0,69.9802,69.9802,69.9259,69.9621,51007.0
2019-09-05 11:55:00,77.28,77.29,77.25,77.26,46988.0,69.953,69.9621,69.9259,69.9349,46988.0
2019-09-05 12:00:00,77.25,77.31,77.24,77.26,112302.0,69.9259,69.9802,69.9168,69.9349,112302.0
2019-09-05 12:05:00,77.26,77.3,77.23,77.28,47838.0,69.9349,69.9711,69.9077,69.953,47838.0
2019-09-05 12:10:00,77.27,77.32,77.25,77.29,110435.0,69.944,69.9892,69.9259,69.9621,110435.0
2019-09-05 12:15:00,77.28,77.31,77.24,77.25,47254.0,69.953,69.9802,69.9168,69.9259,47254.0
2019-09-05 12:20:00,77.25,77.25,77.15,77.19,47760.0,69.9259,69.9259,69.8353,69.8715,47760.0
2019-09-05 12:25:00,77.18,77.22,77.16,77.18,37736.0,69.8625,69.8987,69.8444,69.8625,37736.0
2019-09-05 12:30:00,77.19,77.19,77.15,77.16,69071.0,69.8715,69.8715,69.8353,69.8444,69071.0
2019-09-05 12:35:00,77.16,77.17,77.12,77.16,45068.0,69.8444,69.8534,69.8082,69.8444,45068.0
2019-09-05 12:40:00,77.16,77.19,77.15,77.19,44707.0,69.8444,69.8715,69.8353,69.8715,44707.0
2019-09-05 12:45:00,77.18,77.21,77.15,77.16,52430.0,69.8625,69.8896,69.8353,69.8444,52430.0
2019-09-05 12:50:00,77.16,77.18,77.14,77.16,32408.0,69.8444,69.8625,69.8263,69.8444,32408.0
2019-09-05 12:55:00,77.16,77.18,77.14,77.17,31537.0,69.8444,69.8625,69.8263,69.8534,31537.0
2019-09-05 13:00:00,77.17,77.23,77.15,77.17,116073.0,69.8534,69.9077,69.8353,69.8534,116073.0
2019-09-05 13:05:00,77.17,77.18,77.08,77.14,44919.0,69.8534,69.8625,69.772,69.8263,44919.0
2019-09-05 13:10:00,77.14,77.17,77.13,77.13,38227.0,69.8263,69.8534,69.8172,69.8172,38227.0
2019-09-05 13:15:00,77.12,77.15,77.11,77.13,52635.0,69.8082,69.8353,69.7991,69.8172,52635.0
2019-09-05 13:20:00,77.12,77.16,77.12,77.16,75859.0,69.8082,69.8444,69.8082,69.8444,75859.0
2019-09-05 13:25:00,77.16,77.2,77.15,77.19,297325.0,69.8444,69.8806,69.8353,69.8715,297325.0
2019-09-05 13:30:00,77.19,77.2,77.16,77.17,153414.0,69.8715,69.8806,69.8444,69.8534,153414.0
2019-09-05 13:35:00,77.17,77.17,77.14,77.16,34666.0,69.8534,69.8534,69.8263,69.8444,34666.0
2019-09-05 13:40:00,77.16,77.16,77.09,77.11,165466.0,69.8444,69.8444,69.781,69.7991,165466.0
2019-09-05 13:45:00,77.11,77.15,77.1,77.14,39770.0,69.7991,69.8353,69.7901,69.8263,39770.0
2019-09-05 13:50:00,77.13,77.16,77.12,77.15,36954.0,69.8172,69.8444,69.8082,69.8353,36954.0
2019-09-05 13:55:00,77.14,77.17,77.13,77.16,57276.0,69.8263,69.8534,69.8172,69.8444,57276.0
2019-09-05 14:00:00,77.16,77.16,77.1,77.1,35876.0,69.8444,69.8444,69.7901,69.7901,35876.0
2019-09-05 14:05:00,77.11,77.11,77.08,77.1,291276.0,69.7991,69.7991,69.772,69.7901,291276.0
2019-09-05 14:10:00,77.1,77.14,77.09,77.13,114495.0,69.7901,69.8263,69.781,69.8172,114495.0
2019-09-05 14:15:00,77.13,77.14,77.12,77.13,57378.0,69.8172,69.8263,69.8082,69.8172,57378.0
2019-09-05 14:20:00,77.13,77.13,77.03,77.05,156192.0,69.8172,69.8172,69.7267,69.7448,156192.0
2019-09-05 14:25:00,77.04,77.09,77.04,77.09,46600.0,69.7358,69.781,69.7358,69.781,46600.0
2019-09-05 14:30:00,77.09,77.1,77.06,77.07,78532.0,69.781,69.7901,69.7539,69.7629,78532.0
2019-09-05 14:35:00,77.06,77.11,77.05,77.08,322913.0,69.7539,69.7991,69.7448,69.772,322913.0
2019-09-05 14:40:00,77.08,77.1,77.05,77.09,73890.0,69.772,69.7901,69.7448,69.781,73890.0
2019-09-05 14:45:00,77.09,77.13,77.08,77.13,71814.0,69.781,69.8172,69.772,69.8172,71814.0
2019-09-05 14:50:00,77.12,77.13,77.07,77.09,51913.0,69.8082,69.8172,69.7629,69.781,51913.0
2019-09-05 14:55:00,77.09,77.13,77.08,77.11,79998.0,69.781,69.8172,69.772,69.7991,79998.0
2019-09-05 15:00:00,77.11,77.17,77.08,77.09,189197.0,69.7991,69.8534,69.772,69.781,189197.0
2019-09-05 15:05:00,77.09,77.11,77.04,77.05,84308.0,69.781,69.7991,69.7358,69.7448,84308.0
2019-09-05 15:10:00,77.05,77.09,77.04,77.08,87800.0,69.7448,69.781,69.7358,69.772,87800.0
2019-09-05 15:15:00,77.08,77.1,77.07,77.09,49814.0,69.772,69.7901,69.7629,69.781,49814.0
2019-09-05 15:20:00,77.09,77.15,77.08,77.13,108930.0,69.781,69.8353,69.772,69.8172,108930.0
2019-09-05 15:25:00,77.12,77.17,77.11,77.17,174992.0,69.8082,69.8534,69.7991,69.8534,174992.0
2019-09-05 15:30:00,77.16,77.21,77.16,77.21,158007.0,69.8444,69.8896,69.8444,69.8896,158007.0
2019-09-05 15:35:00,77.21,77.22,77.16,77.17,154442.0,69.8896,69.8987,69.8444,69.8534,154442.0
2019-09-05 15:40:00,77.17,77.21,77.16,77.2,163140.0,69.8534,69.8896,69.8444,69.8806,163140.0
2019-09-05 15:45:00,77.2,77.21,77.1,77.11,545704.0,69.8806,69.8896,69.7901,69.7991,545704.0
2019-09-05 15:50:00,77.11,77.13,77.07,77.13,533901.0,69.7991,69.8172,69.7629,69.8172,533901.0
2019-09-05 15:55:00,77.13,77.15,77.03,77.05,832352.0,69.8172,69.8353,69.7267,69.7448,832352.0
2019-09-06 09:30:00,77.33,77.46,77.19,77.19,199599.0,69.9983,70.1159,69.8715,69.8715,199599.0
2019-09-06 09:35:00,77.18,77.18,77.04,77.1,206352.0,69.8625,69.8625,69.7358,69.7901,206352.0
2019-09-06 09:40:00,77.11,77.13,76.97,77.0,96257.0,69.7991,69.8172,69.6724,69.6996,96257.0
2019-09-06 09:45:00,77.0,77.35,77.0,77.34,169023.0,69.6996,70.0164,69.6996,70.0073,169023.0
2019-09-06 09:50:00,77.34,77.35,77.24,77.28,99866.0,70.0073,70.0164,69.9168,69.953,99866.0
2019-09-06 09:55:00,77.28,77.31,77.24,77.26,56892.0,69.953,69.9802,69.9168,69.9349,56892.0
2019-09-06 10:00:00,77.26,77.31,77.22,77.22,101091.0,69.9349,69.9802,69.8987,69.8987,101091.0
2019-09-06 10:05:00,77.22,77.29,77.13,77.17,85031.0,69.8987,69.9621,69.8172,69.8534,85031.0
2019-09-06 10:10:00,77.17,77.28,77.15,77.28,67175.0,69.8534,69.953,69.8353,69.953,67175.0
2019-09-06 10:15:00,77.28,77.35,77.28,77.28,61952.0,69.953,70.0164,69.953,69.953,61952.0
2019-09-06 10:20:00,77.28,77.38,77.28,77.37,118973.0,69.953,70.0435,69.953,70.0345,118973.0
2019-09-06 10:25:00,77.37,77.38,77.32,77.36,55788.0,70.0345,70.0435,69.9892,70.0254,55788.0
2019-09-06 10:30:00,77.4,77.41,77.32,77.38,41450.0,70.0616,70.0707,69.9892,70.0435,41450.0
2019-09-06 10:35:00,77.38,77.4,77.36,77.39,50337.0,70.0435,70.0616,70.0254,70.0526,50337.0
2019-09-06 10:40:00,77.39,77.43,77.37,77.39,51867.0,70.0526,70.0888,70.0345,70.0526,51867.0
2019-09-06 10:45:00,77.4,77.45,77.36,77.44,58157.0,70.0616,70.1069,70.0254,70.0978,58157.0
2019-09-06 10:50:00,77.45,77.46,77.35,77.36,40971.0,70.1069,70.1159,70.0164,70.0254,40971.0
2019-09-06 10:55:00,77.36,77.37,77.3,77.34,53318.0,70.0254,70.0345,69.9711,70.0073,53318.0
2019-09-06 11:00:00,77.33,77.34,77.29,77.31,65865.0,69.9983,70.0073,69.9621,69.9802,65865.0
2019-09-06 11:05:00,77.31,77.37,77.3,77.35,81647.0,69.9802,70.0345,69.9711,70.0164,81647.0
2019-09-06 11:10:00,77.34,77.37,77.32,77.36,33110.0,70.0073,70.0345,69.9892,70.0254,33110.0
2019-09-06 11:15:00,77.35,77.36,77.31,77.36,58145.0,70.0164,70.0254,69.9802,70.0254,58145.0
2019-09-06 11:20:00,77.36,77.37,77.32,77.33,60259.0,70.0254,70.0345,69.9892,69.9983,60259.0
2019-09-06 11:25:00,77.33,77.34,77.3,77.32,43402.0,69.9983,70.0073,69.9711,69.9892,43402.0
2019-09-06 11:30:00,77.32,77.33,77.24,77.28,140745.0,69.9892,69.9983,69.9168,69.953,140745.0
2019-09-06 11:35:00,77.27,77.34,77.27,77.3,77756.0,69.944,70.0073,69.944,69.9711,77756.0
2019-09-06 11:40:00,77.3,77.32,77.28,77.32,39330.0,69.9711,69.9892,69.953,69.9892,39330.0
2019-09-06 11:45:00,77.32,77.33,77.28,77.28,31781.0,69.9892,69.9983,69.953,69.953,31781.0
2019-09-06 11:50:00,77.29,77.31,77.27,77.27,43480.0,69.9621,69.9802,69.944,69.944,43480.0
2019-09-06 11:55:00,77.27,77.3,77.25,77.28,57746.0,69.944,69.9711,69.9259,69.953,57746.0
2019-09-06 12:00:00,77.28,77.31,77.26,77.3,39587.0,69.953,69.9802,69.9349,69.9711,39587.0
2019-09-06 12:05:00,77.31,77.31,77.24,77.29,53237.0,69.9802,69.9802,69.9168,69.9621,53237.0
2019-09-06 12:10:00,77.28,77.3,77.26,77.28,42272.0,69.953,69.9711,69.9349,69.953,42272.0
2019-09-06 12:15:00,77.28,77.31,77.28,77.29,36397.0,69.953,69.9802,69.953,69.9621,36397.0
2019-09-06 12:20:00,77.29,77.31,77.27,77.31,66818.0,69.9621,69.9802,69.944,69.9802,66818.0
2019-09-06 12:25:00,77.31,77.32,77.27,77.29,51400.0,69.9802,69.9892,69.944,69.9621,51400.0
2019-09-06 12:30:00,77.29,77.29,77.22,77.25,38356.0,69.9621,69.9621,69.8987,69.9259,38356.0
2019-09-06 12:35:00,77.24,77.3,77.23,77.29,38301.0,69.9168,69.9711,69.9077,69.9621,38301.0
2019-09-06 12:40:00,77.3,77.3,77.24,77.26,33865.0,69.9711,69.9711,69.9168,69.9349,33865.0
2019-09-06 12:45:00,77.26,77.27,77.21,77.23,74812.0,69.9349,69.944,69.8896,69.9077,74812.0
2019-09-06 12:50:00,77.23,77.25,77.19,77.24,103632.0,69.9077,69.9259,69.8715,69.9168,103632.0
2019-09-06 12:55:00,77.23,77.28,77.23,77.27,33671.0,69.9077,69.953,69.9077,69.944,33671.0
2019-09-06 13:00:00,77.27,77.35,77.27,77.35,46089.0,69.944,70.0164,69.944,70.0164,46089.0
2019-09-06 13:05:00,77.34,77.36,77.3,77.3,27361.0,70.0073,70.0254,69.9711,69.9711,27361.0
2019-09-06 13:10:00,77.3,77.32,77.28,77.32,20527.0,69.9711,69.9892,69.953,69.9892,20527.0
2019-09-06 13:15:00,77.32,77.36,77.31,77.31,30086.0,69.9892,70.0254,69.9802,69.9802,30086.0
2019-09-06 13:20:00,77.31,77.33,77.29,77.33,23568.0,69.9802,69.9983,69.9621,69.9983,23568.0
2019-09-06 13:25:00,77.33,77.35,77.3,77.35,28031.0,69.9983,70.0164,69.9711,70.0164,28031.0
2019-09-06 13:30:00,77.36,77.39,77.34,77.36,70078.0,70.0254,70.0526,70.0073,70.0254,70078.0
2019-09-06 13:35:00,77.35,77.36,77.33,77.34,23548.0,70.0164,70.0254,69.9983,70.0073,23548.0
2019-09-06 13:40:00,77.33,77.34,77.3,77.31,24292.0,69.9983,70.0073,69.9711,69.9802,24292.0
2019-09-06 13:45:00,77.3,77.31,77.28,77.31,22399.0,69.9711,69.9802,69.953,69.9802,22399.0
2019-09-06 13:50:00,77.31,77.32,77.28,77.28,33189.0,69.9802,69.9892,69.953,69.953,33189.0
2019-09-06 13:55:00,77.29,77.32,77.28,77.31,38816.0,69.9621,69.9892,69.953,69.9802,38816.0
2019-09-06 14:00:00,77.31,77.31,77.25,77.28,44606.0,69.9802,69.9802,69.9259,69.953,44606.0
2019-09-06 14:05:00,77.28,77.3,77.25,77.27,82094.0,69.953,69.9711,69.9259,69.944,82094.0
2019-09-06 14:10:00,77.26,77.28,77.25,77.27,355350.0,69.9349,69.953,69.9259,69.944,355350.0
2019-09-06 14:15:00,77.27,77.28,77.25,77.28,61784.0,69.944,69.953,69.9259,69.953,61784.0
2019-09-06 14:20:00,77.28,77.29,77.25,77.26,135829.0,69.953,69.9621,69.9259,69.9349,135829.0
2019-09-06 14:25:00,77.26,77.27,77.24,77.25,59064.0,69.9349,69.944,69.9168,69.9259,59064.0
2019-09-06 14:30:00,77.26,77.27,77.23,77.25,34160.0,69.9349,69.944,69.9077,69.9259,34160.0
2019-09-06 14:35:00,77.25,77.26,77.23,77.23,40073.0,69.9259,69.9349,69.9077,69.9077,40073.0
2019-09-06 14:40:00,77.23,77.24,77.18,77.19,35652.0,69.9077,69.9168,69.8625,69.8715,35652.0
2019-09-06 14:45:00,77.19,77.2,77.16,77.19,78268.0,69.8715,69.8806,69.8444,69.8715,78268.0
2019-09-06 14:50:00,77.19,77.19,77.15,77.17,33085.0,69.8715,69.8715,69.8353,69.8534,33085.0
2019-09-06 14:55:00,77.18,77.19,77.16,77.18,30667.0,69.8625,69.8715,69.8444,69.8625,30667.0
2019-09-06 15:00:00,77.18,77.21,77.18,77.19,33418.0,69.8625,69.8896,69.8625,69.8715,33418.0
2019-09-06 15:05:00,77.18,77.22,77.18,77.21,43919.0,69.8625,69.8987,69.8625,69.8896,43919.0
2019-09-06 15:10:00,77.2,77.23,77.19,77.23,65135.0,69.8806,69.9077,69.8715,69.9077,65135.0
2019-09-06 15:15:00,77.22,77.23,77.2,77.2,37101.0,69.8987,69.9077,69.8806,69.8806,37101.0
2019-09-06 15:20:00,77.21,77.26,77.19,77.23,49110.0,69.8896,69.9349,69.8715,69.9077,49110.0
2019-09-06 15:25:00,77.23,77.29,77.23,77.27,57668.0,69.9077,69.9621,69.9077,69.944,57668.0
2019-09-06 15:30:00,77.27,77.31,77.27,77.29,98002.0,69.944,69.9802,69.944,69.9621,98002.0
2019-09-06 15:35:00,77.29,77.3,77.23,77.23,64996.0,69.9621,69.9711,69.9077,69.9077,64996.0
2019-09-06 15:40:00,77.24,77.25,77.19,77.2,180324.0,69.9168,69.9259,69.8715,69.8806,180324.0
2019-09-06 15:45:00,77.2,77.21,77.17,77.2,162249.0,69.8806,69.8896,69.8534,69.8806,162249.0
2019-09-06 15:50:00,77.19,77.21,77.15,77.16,532267.0,69.8715,69.8896,69.8353,69.8444,532267.0
2019-09-06 15:55:00,77.16,77.22,77.12,77.19,793904.0,69.8444,69.8987,69.8082,69.8715,793904.0
2019-09-09 09:30:00,77.38,77.44,77.27,77.33,209337.0,70.0435,70.0978,69.944,69.9983,209337.0
2019-09-09 09:35:00,77.33,77.45,77.28,77.42,159195.0,69.9983,70.1069,69.953,70.0797,159195.0
2019-09-09 09:40:00,77.43,77.45,77.35,77.39,164012.0,70.0888,70.1069,70.0164,70.0526,164012.0
2019-09-09 09:45:00,77.38,77.43,77.34,77.43,135192.0,70.0435,70.0888,70.0073,70.0888,135192.0
2019-09-09 09:50:00,77.43,77.47,77.39,77.4,89566.0,70.0888,70.125,70.0526,70.0616,89566.0
2019-09-09 09:55:00,77.41,77.51,77.38,77.49,169013.0,70.0707,70.1612,70.0435,70.1431,169013.0
2019-09-09 10:00:00,77.49,77.59,77.48,77.58,114975.0,70.1431,70.2336,70.134,70.2246,114975.0
2019-09-09 10:05:00,77.58,77.65,77.56,77.64,94887.0,70.2246,70.2879,70.2065,70.2789,94887.0
2019-09-09 10:10:00,77.64,77.73,77.61,77.67,93656.0,70.2789,70.3603,70.2517,70.306,93656.0
2019-09-09 10:15:00,77.67,77.76,77.67,77.75,115671.0,70.306,70.3875,70.306,70.3784,115671.0
2019-09-09 10:20:00,77.76,77.77,77.67,77.74,208557.0,70.3875,70.3966,70.306,70.3694,208557.0
2019-09-09 10:25:00,77.75,77.75,77.63,77.66,143280.0,70.3784,70.3784,70.2698,70.297,143280.0
2019-09-09 10:30:00,77.66,77.69,77.61,77.68,80126.0,70.297,70.3241,70.2517,70.3151,80126.0
2019-09-09 10:35:00,77.68,77.69,77.62,77.67,72552.0,70.3151,70.3241,70.2608,70.306,72552.0
2019-09-09 10:40:00,77.67,77.71,77.65,77.69,68211.0,70.306,70.3422,70.2879,70.3241,68211.0
2019-09-09 10:45:00,77.69,77.72,77.65,77.67,65439.0,70.3241,70.3513,70.2879,70.306,65439.0
2019-09-09 10:50:00,77.67,77.73,77.66,77.7,66196.0,70.306,70.3603,70.297,70.3332,66196.0
2019-09-09 10:55:00,77.7,77.77,77.7,77.76,74746.0,70.3332,70.3966,70.3332,70.3875,74746.0
2019-09-09 11:00:00,77.76,77.78,77.67,77.7,90472.0,70.3875,70.4056,70.306,70.3332,90472.0
2019-09-09 11:05:00,77.7,77.73,77.65,77.68,82892.0,70.3332,70.3603,70.2879,70.3151,82892.0
2019-09-09 11:10:00,77.68,77.74,77.67,77.7,72832.0,70.3151,70.3694,70.306,70.3332,72832.0
2019-09-09 11:15:00,77.7,77.73,77.67,77.68,70990.0,70.3332,70.3603,70.306,70.3151,70990.0
2019-09-09 11:20:00,77.68,77.72,77.66,77.67,48470.0,70.3151,70.3513,70.297,70.306,48470.0
2019-09-09 11:25:00,77.66,77.68,77.64,77.65,73571.0,70.297,70.3151,70.2789,70.2879,73571.0
2019-09-09 11:30:00,77.65,77.66,77.61,77.63,57321.0,70.2879,70.297,70.2517,70.2698,57321.0
2019-09-09 11:35:00,77.63,77.64,77.59,77.6,63668.0,70.2698,70.2789,70.2336,70.2427,63668.0
2019-09-09 11:40:00,77.6,77.6,77.55,77.57,79712.0,70.2427,70.2427,70.1974,70.2155,79712.0
2019-09-09 11:45:00,77.57,77.61,77.55,77.61,95296.0,70.2155,70.2517,70.1974,70.2517,95296.0
2019-09-09 11:50:00,77.61,77.62,77.56,77.58,99339.0,70.2517,70.2608,70.2065,70.2246,99339.0
2019-09-09 11:55:00,77.58,77.62,77.58,77.62,66081.0,70.2246,70.2608,70.2246,70.2608,66081.0
2019-09-09 12:00:00,77.62,77.66,77.58,77.59,95445.0,70.2608,70.297,70.2246,70.2336,95445.0
2019-09-09 12:05:00,77.58,77.62,77.55,77.57,60766.0,70.2246,70.2608,70.1974,70.2155,60766.0
2019-09-09 12:10:00,77.56,77.61,77.56,77.59,123724.0,70.2065,70.2517,70.2065,70.2336,123724.0
2019-09-09 12:15:00,77.59,77.61,77.49,77.49,70706.0,70.2336,70.2517,70.1431,70.1431,70706.0
2019-09-09 12:20:00,77.49,77.51,77.46,77.48,97923.0,70.1431,70.1612,70.1159,70.134,97923.0
2019-09-09 12:25:00,77.48,77.49,77.39,77.41,91640.0,70.134,70.1431,70.0526,70.0707,91640.0
2019-09-09 12:30:00,77.4,77.41,77.33,77.37,73677.0,70.0616,70.0707,69.9983,70.0345,73677.0
2019-09-09 12:35:00,77.37,77.38,77.26,77.3,76070.0,70.0345,70.0435,69.9349,69.9711,76070.0
2019-09-09 12:40:00,77.3,77.35,77.3,77.33,52173.0,69.9711,70.0164,69.9711,69.9983,52173.0
2019-09-09 12:45:00,77.33,77.39,77.32,77.34,42719.0,69.9983,70.0526,69.9892,70.0073,42719.0
2019-09-09 12:50:00,77.34,77.41,77.31,77.4,89299.0,70.0073,70.0707,69.9802,70.0616,89299.0
2019-09-09 12:55:00,77.4,77.44,77.39,77.43,47477.0,70.0616,70.0978,70.0526,70.0888,47477.0
2019-09-09 13:00:00,77.43,77.44,77.41,77.43,65623.0,70.0888,70.0978,70.0707,70.0888,65623.0
2019-09-09 13:05:00,77.42,77.46,77.4,77.45,52200.0,70.0797,70.1159,70.0616,70.1069,52200.0
2019-09-09 13:10:00,77.45,77.46,77.42,77.43,48239.0,70.1069,70.1159,70.0797,70.0888,48239.0
2019-09-09 13:15:00,77.42,77.45,77.41,77.42,69388.0,70.0797,70.1069,70.0707,70.0797,69388.0
2019-09-09 13:20:00,77.42,77.43,77.35,77.36,44576.0,70.0797,70.0888,70.0164,70.0254,44576.0
2019-09-09 13:25:00,77.37,77.38,77.33,77.33,61071.0,70.0345,70.0435,69.9983,69.9983,61071.0
2019-09-09 13:30:00,77.32,77.36,77.27,77.29,73669.0,69.9892,70.0254,69.944,69.9621,73669.0
2019-09-09 13:35:00,77.29,77.3,77.24,77.3,63854.0,69.9621,69.9711,69.9168,69.9711,63854.0
2019-09-09 13:40:00,77.3,77.32,77.25,77.28,52348.0,69.9711,69.9892,69.9259,69.953,52348.0
2019-09-09 13:45:00,77.28,77.32,77.26,77.31,127315.0,69.953,69.9892,69.9349,69.9802,127315.0
2019-09-09 13:50:00,77.31,77.33,77.3,77.32,42468.0,69.9802,69.9983,69.9711,69.9892,42468.0
2019-09-09 13:55:00,77.33,77.35,77.31,77.31,49713.0,69.9983,70.0164,69.9802,69.9802,49713.0
2019-09-09 14:00:00,77.31,77.34,77.3,77.34,66203.0,69.9802,70.0073,69.9711,70.0073,66203.0
2019-09-09 14:05:00,77.34,77.34,77.29,77.29,169977.0,70.0073,70.0073,69.9621,69.9621,169977.0
2019-09-09 14:10:00,77.3,77.32,77.26,77.32,56797.0,69.9711,69.9892,69.9349,69.9892,56797.0
2019-09-09 14:15:00,77.32,77.36,77.3,77.34,48333.0,69.9892,70.0254,69.9711,70.0073,48333.0
2019-09-09 14:20:00,77.33,77.36,77.3,77.33,66735.0,69.9983,70.0254,69.9711,69.9983,66735.0
2019-09-09 14:25:00,77.33,77.35,77.31,77.33,44258.0,69.9983,70.0164,69.9802,69.9983,44258.0
2019-09-09 14:30:00,77.33,77.39,77.3,77.39,62389.0,69.9983,70.0526,69.9711,70.0526,62389.0
2019-09-09 14:35:00,77.39,77.41,77.35,77.4,65356.0,70.0526,70.0707,70.0164,70.0616,65356.0
2019-09-09 14:40:00,77.39,77.4,77.35,77.38,52115.0,70.0526,70.0616,70.0164,70.0435,52115.0
2019-09-09 14:45:00,77.38,77.4,77.37,77.39,50692.0,70.0435,70.0616,70.0345,70.0526,50692.0
2019-09-09 14:50:00,77.39,77.4,77.34,77.34,65013.0,70.0526,70.0616,70.0073,70.0073,65013.0
2019-09-09 14:55:00,77.34,77.39,77.31,77.32,84802.0,70.0073,70.0526,69.9802,69.9892,84802.0
2019-09-09 15:00:00,77.32,77.36,77.3,77.35,193772.0,69.9892,70.0254,69.9711,70.0164,193772.0
2019-09-09 15:05:00,77.34,77.35,77.3,77.31,83576.0,70.0073,70.0164,69.9711,69.9802,83576.0
2019-09-09 15:10:00,77.31,77.38,77.31,77.38,106609.0,69.9802,70.0435,69.9802,70.0435,106609.0
2019-09-09 15:15:00,77.38,77.42,77.35,77.42,111958.0,70.0435,70.0797,70.0164,70.0797,111958.0
2019-09-09 15:20:00,77.41,77.42,77.37,77.39,129554.0,70.0707,70.0797,70.0345,70.0526,129554.0
2019-09-09 15:25:00,77.38,77.39,77.32,77.33,89142.0,70.0435,70.0526,69.9892,69.9983,89142.0
2019-09-09 15:30:00,77.33,77.35,77.3,77.33,109938.0,69.9983,70.0164,69.9711,69.9983,109938.0
2019-09-09 15:35:00,77.33,77.36,77.28,77.36,131153.0,69.9983,70.0254,69.953,70.0254,131153.0
2019-09-09 15:40:00,77.35,77.38,77.33,77.36,100186.0,70.0164,70.0435,69.9983,70.0254,100186.0
2019-09-09 15:45:00,77.35,77.38,77.33,77.34,178705.0,70.0164,70.0435,69.9983,70.0073,178705.0
2019-09-09 15:50:00,77.34,77.4,77.33,77.39,261473.0,70.0073,70.0616,69.9983,70.0526,261473.0
2019-09-09 15:55:00,77.39,77.44,77.36,77.42,508301.0,70.0526,70.0978,70.0254,70.0797,508301.0
2019-09-10 09:30:00,77.23,77.4,77.23,77.31,163320.0,69.9077,70.0616,69.9077,69.9802,163320.0
2019-09-10 09:35:00,77.3,77.41,77.08,77.08,154692.0,69.9711,70.0707,69.772,69.772,154692.0
2019-09-10 09:40:00,77.08,77.28,76.95,77.26,229304.0,69.772,69.953,69.6543,69.9349,229304.0
2019-09-10 09:45:00,77.25,77.41,77.22,77.4,159355.0,69.9259,70.0707,69.8987,70.0616,159355.0
2019-09-10 09:50:00,77.41,77.42,77.16,77.19,147669.0,70.0707,70.0797,69.8444,69.8715,147669.0
2019-09-10 09:55:00,77.2,77.25,77.1,77.23,141090.0,69.8806,69.9259,69.7901,69.9077,141090.0
2019-09-10 10:00:00,77.23,77.36,77.19,77.36,81593.0,69.9077,70.0254,69.8715,70.0254,81593.0
2019-09-10 10:05:00,77.36,77.41,77.33,77.36,111776.0,70.0254,70.0707,69.9983,70.0254,111776.0
2019-09-10 10:10:00,77.36,77.38,77.27,77.34,119514.0,70.0254,70.0435,69.944,70.0073,119514.0
2019-09-10 10:15:00,77.34,77.43,77.32,77.33,117359.0,70.0073,70.0888,69.9892,69.9983,117359.0
2019-09-10 10:20:00,77.33,77.38,77.29,77.37,442881.0,69.9983,70.0435,69.9621,70.0345,442881.0
2019-09-10 10:25:00,77.37,77.4,77.33,77.4,68292.0,70.0345,70.0616,69.9983,70.0616,68292.0
2019-09-10 10:30:00,77.4,77.45,77.37,77.42,53955.0,70.0616,70.1069,70.0345,70.0797,53955.0
2019-09-10 10:35:00,77.44,77.49,77.38,77.39,80258.0,70.0978,70.1431,70.0435,70.0526,80258.0
2019-09-10 10:40:00,77.38,77.47,77.36,77.43,75787.0,70.0435,70.125,70.0254,70.0888,75787.0
2019-09-10 10:45:00,77.45,77.45,77.39,77.41,42136.0,70.1069,70.1069,70.0526,70.0707,42136.0
2019-09-10 10:50:00,77.41,77.47,77.38,77.39,43159.0,70.0707,70.125,70.0435,70.0526,43159.0
2019-09-10 10:55:00,77.39,77.46,77.39,77.45,138348.0,70.0526,70.1159,70.0526,70.1069,138348.0
2019-09-10 11:00:00,77.44,77.54,77.43,77.51,56354.0,70.0978,70.1884,70.0888,70.1612,56354.0
2019-09-10 11:05:00,77.51,77.59,77.51,77.56,109010.0,70.1612,70.2336,70.1612,70.2065,109010.0
2019-09-10 11:10:00,77.57,77.6,77.51,77.59,78738.0,70.2155,70.2427,70.1612,70.2336,78738.0
2019-09-10 11:15:00,77.59,77.6,77.51,77.58,64096.0,70.2336,70.2427,70.1612,70.2246,64096.0
2019-09-10 11:20:00,77.58,77.6,77.51,77.55,87664.0,70.2246,70.2427,70.1612,70.1974,87664.0
2019-09-10 11:25:00,77.55,77.56,77.49,77.53,63250.0,70.1974,70.2065,70.1431,70.1793,63250.0
2019-09-10 11:30:00,77.52,77.55,77.49,77.52,65513.0,70.1703,70.1974,70.1431,70.1703,65513.0
2019-09-10 11:35:00,77.52,77.59,77.51,77.57,83133.0,70.1703,70.2336,70.1612,70.2155,83133.0
2019-09-10 11:40:00,77.56,77.6,77.54,77.59,58135.0,70.2065,70.2427,70.1884,70.2336,58135.0
2019-09-10 11:45:00,77.58,77.75,77.55,77.7,339291.0,70.2246,70.3784,70.1974,70.3332,339291.0
2019-09-10 11:50:00,77.71,77.81,77.7,77.75,241639.0,70.3422,70.4328,70.3332,70.3784,241639.0
2019-09-10 11:55:00,77.76,77.76,77.65,77.68,77263.0,70.3875,70.3875,70.2879,70.3151,77263.0
2019-09-10 12:00:00,77.68,77.69,77.46,77.51,114279.0,70.3151,70.3241,70.1159,70.1612,114279.0
2019-09-10 12:05:00,77.51,77.62,77.46,77.62,158706.0,70.1612,70.2608,70.1159,70.2608,158706.0
2019-09-10 12:10:00,77.62,77.68,77.58,77.65,84628.0,70.2608,70.3151,70.2246,70.2879,84628.0
2019-09-10 12:15:00,77.65,77.72,77.65,77.7,69037.0,70.2879,70.3513,70.2879,70.3332,69037.0
2019-09-10 12:20:00,77.71,77.79,77.71,77.78,99903.0,70.3422,70.4147,70.3422,70.4056,99903.0
2019-09-10 12:25:00,77.78,77.78,77.73,77.75,46168.0,70.4056,70.4056,70.3603,70.3784,46168.0
2019-09-10 12:30:00,77.74,77.76,77.69,77.7,94520.0,70.3694,70.3875,70.3241,70.3332,94520.0
2019-09-10 12:35:00,77.7,77.74,77.69,77.73,120110.0,70.3332,70.3694,70.3241,70.3603,120110.0
2019-09-10 12:40:00,77.74,77.77,77.73,77.73,66281.0,70.3694,70.3966,70.3603,70.3603,66281.0
2019-09-10 12:45:00,77.73,77.8,77.72,77.78,55455.0,70.3603,70.4237,70.3513,70.4056,55455.0
2019-09-10 12:50:00,77.77,77.8,77.76,77.78,87856.0,70.3966,70.4237,70.3875,70.4056,87856.0
2019-09-10 12:55:00,77.78,77.79,77.72,77.76,94772.0,70.4056,70.4147,70.3513,70.3875,94772.0
2019-09-10 13:00:00,77.76,77.77,77.71,77.71,65860.0,70.3875,70.3966,70.3422,70.3422,65860.0
2019-09-10 13:05:00,77.72,77.73,77.67,77.7,41062.0,70.3513,70.3603,70.306,70.3332,41062.0
2019-09-10 13:10:00,77.7,77.73,77.69,77.73,52724.0,70.3332,70.3603,70.3241,70.3603,52724.0
2019-09-10 13:15:00,77.73,77.75,77.62,77.67,90613.0,70.3603,70.3784,70.2608,70.306,90613.0
2019-09-10 13:20:00,77.67,77.75,77.67,77.73,41569.0,70.306,70.3784,70.306,70.3603,41569.0
2019-09-10 13:25:00,77.73,77.74,77.71,77.72,48174.0,70.3603,70.3694,70.3422,70.3513,48174.0
2019-09-10 13:30:00,77.72,77.84,77.72,77.8,53144.0,70.3513,70.4599,70.3513,70.4237,53144.0
2019-09-10 13:35:00,77.8,77.82,77.74,77.75,86733.0,70.4237,70.4418,70.3694,70.3784,86733.0
2019-09-10 13:40:00,77.75,77.76,77.72,77.74,47409.0,70.3784,70.3875,70.3513,70.3694,47409.0
2019-09-10 13:45:00,77.74,77.78,77.73,77.76,49668.0,70.3694,70.4056,70.3603,70.3875,49668.0
2019-09-10 13:50:00,77.76,77.83,77.76,77.79,31809.0,70.3875,70.4509,70.3875,70.4147,31809.0
2019-09-10 13:55:00,77.79,77.8,77.74,77.74,49092.0,70.4147,70.4237,70.3694,70.3694,49092.0
2019-09-10 14:00:00,77.75,77.77,77.69,77.69,84186.0,70.3784,70.3966,70.3241,70.3241,84186.0
2019-09-10 14:05:00,77.7,77.75,77.68,77.73,66742.0,70.3332,70.3784,70.3151,70.3603,66742.0
2019-09-10 14:10:00,77.72,77.74,77.68,77.68,55771.0,70.3513,70.3694,70.3151,70.3151,55771.0
2019-09-10 14:15:00,77.69,77.71,77.67,77.69,53235.0,70.3241,70.3422,70.306,70.3241,53235.0
2019-09-10 14:20:00,77.7,77.75,77.67,77.74,72769.0,70.3332,70.3784,70.306,70.3694,72769.0
2019-09-10 14:25:00,77.74,77.79,77.73,77.75,55678.0,70.3694,70.4147,70.3603,70.3784,55678.0
2019-09-10 14:30:00,77.75,77.82,77.74,77.81,58460.0,70.3784,70.4418,70.3694,70.4328,58460.0
2019-09-10 14:35:00,77.82,77.83,77.78,77.8,62172.0,70.4418,70.4509,70.4056,70.4237,62172.0
2019-09-10 14:40:00,77.81,77.82,77.75,77.77,71174.0,70.4328,70.4418,70.3784,70.3966,71174.0
2019-09-10 14:45:00,77.76,77.8,77.75,77.77,59604.0,70.3875,70.4237,70.3784,70.3966,59604.0
2019-09-10 14:50:00,77.77,77.84,77.75,77.84,79717.0,70.3966,70.4599,70.3784,70.4599,79717.0
2019-09-10 14:55:00,77.83,77.89,77.83,77.88,59275.0,70.4509,70.5052,70.4509,70.4961,59275.0
2019-09-10 15:00:00,77.87,77.92,77.86,77.92,46427.0,70.4871,70.5323,70.478,70.5323,46427.0
2019-09-10 15:05:00,77.91,77.92,77.88,77.9,81151.0,70.5233,70.5323,70.4961,70.5142,81151.0
2019-09-10 15:10:00,77.89,77.95,77.88,77.93,83639.0,70.5052,70.5595,70.4961,70.5414,83639.0
2019-09-10 15:15:00,77.94,77.96,77.91,77.92,69933.0,70.5504,70.5685,70.5233,70.5323,69933.0
2019-09-10 15:20:00,77.92,77.93,77.86,77.88,92098.0,70.5323,70.5414,70.478,70.4961,92098.0
2019-09-10 15:25:00,77.87,77.91,77.86,77.91,98950.0,70.4871,70.5233,70.478,70.5233,98950.0
2019-09-10 15:30:00,77.91,77.95,77.89,77.93,94744.0,70.5233,70.5595,70.5052,70.5414,94744.0
2019-09-10 15:35:00,77.93,77.95,77.91,77.92,103505.0,70.5414,70.5595,70.5233,70.5323,103505.0
2019-09-10 15:40:00,77.92,77.99,77.91,77.98,137191.0,70.5323,70.5957,70.5233,70.5866,137191.0
2019-09-10 15:45:00,77.98,78.01,77.94,77.94,198425.0,70.5866,70.6138,70.5504,70.5504,198425.0
2019-09-10 15:50:00,77.94,77.97,77.93,77.95,259154.0,70.5504,70.5776,70.5414,70.5595,259154.0
2019-09-10 15:55:00,77.95,78.16,77.95,78.15,1104647.0,70.5595,70.7496,70.5595,70.7405,1104647.0
2019-09-11 09:30:00,78.3,78.33,78.0,78.05,250366.0,70.8763,70.9035,70.6047,70.65,250366.0
2019-09-11 09:35:00,78.04,78.13,77.88,78.12,180942.0,70.641,70.7224,70.4961,70.7134,180942.0
2019-09-11 09:40:00,78.12,78.16,78.05,78.15,82880.0,70.7134,70.7496,70.65,70.7405,82880.0
2019-09-11 09:45:00,78.15,78.39,78.15,78.36,199092.0,70.7405,70.9578,70.7405,70.9306,199092.0
2019-09-11 09:50:00,78.36,78.44,78.32,78.35,210941.0,70.9306,71.003,70.8944,70.9216,210941.0
2019-09-11 09:55:00,78.35,78.36,78.26,78.28,103725.0,70.9216,70.9306,70.8401,70.8582,103725.0
2019-09-11 10:00:00,78.27,78.37,78.26,78.33,156568.0,70.8491,70.9397,70.8401,70.9035,156568.0
2019-09-11 10:05:00,78.32,78.33,78.22,78.26,105048.0,70.8944,70.9035,70.8039,70.8401,105048.0
2019-09-11 10:10:00,78.25,78.34,78.2,78.33,120597.0,70.831,70.9125,70.7858,70.9035,120597.0
2019-09-11 10:15:00,78.34,78.35,78.21,78.23,273432.0,70.9125,70.9216,70.7948,70.8129,273432.0
2019-09-11 10:20:00,78.24,78.38,78.24,78.31,420595.0,70.822,70.9487,70.822,70.8854,420595.0
2019-09-11 10:25:00,78.31,78.39,78.27,78.39,136438.0,70.8854,70.9578,70.8491,70.9578,136438.0
2019-09-11 10:30:00,78.39,78.43,78.34,78.39,240765.0,70.9578,70.994,70.9125,70.9578,240765.0
2019-09-11 10:35:00,78.39,78.46,78.38,78.45,106674.0,70.9578,71.0211,70.9487,71.0121,106674.0
2019-09-11 10:40:00,78.44,78.48,78.4,78.46,107332.0,71.003,71.0392,70.9668,71.0211,107332.0
2019-09-11 10:45:00,78.46,78.47,78.34,78.37,107706.0,71.0211,71.0302,70.9125,70.9397,107706.0
2019-09-11 10:50:00,78.37,78.45,78.36,78.4,574526.0,70.9397,71.0121,70.9306,70.9668,574526.0
2019-09-11 10:55:00,78.41,78.44,78.38,78.42,120442.0,70.9759,71.003,70.9487,70.9849,120442.0
2019-09-11 11:00:00,78.43,78.44,78.36,78.39,61160.0,70.994,71.003,70.9306,70.9578,61160.0
2019-09-11 11:05:00,78.38,78.39,78.33,78.34,57629.0,70.9487,70.9578,70.9035,70.9125,57629.0
2019-09-11 11:10:00,78.34,78.36,78.3,78.31,105300.0,70.9125,70.9306,70.8763,70.8854,105300.0
2019-09-11 11:15:00,78.31,78.32,78.21,78.21,107931.0,70.8854,70.8944,70.7948,70.7948,107931.0
2019-09-11 11:20:00,78.21,78.29,78.21,78.26,187573.0,70.7948,70.8673,70.7948,70.8401,187573.0
2019-09-11 11:25:00,78.27,78.28,78.18,78.2,113671.0,70.8491,70.8582,70.7677,70.7858,113671.0
2019-09-11 11:30:00,78.22,78.36,78.22,78.33,86691.0,70.8039,70.9306,70.8039,70.9035,86691.0
2019-09-11 11:35:00,78.33,78.35,78.26,78.28,66558.0,70.9035,70.9216,70.8401,70.8582,66558.0
2019-09-11 11:40:00,78.28,78.32,78.25,78.31,62295.0,70.8582,70.8944,70.831,70.8854,62295.0
2019-09-11 11:45:00,78.31,78.31,78.26,78.27,42828.0,70.8854,70.8854,70.8401,70.8491,42828.0
2019-09-11 11:50:00,78.26,78.35,78.26,78.33,52540.0,70.8401,70.9216,70.8401,70.9035,52540.0
2019-09-11 11:55:00,78.34,78.38,78.32,78.38,93758.0,70.9125,70.9487,70.8944,70.9487,93758.0
2019-09-11 12:00:00,78.39,78.44,78.38,78.39,361931.0,70.9578,71.003,70.9487,70.9578,361931.0
2019-09-11 12:05:00,78.4,78.43,78.38,78.38,45094.0,70.9668,70.994,70.9487,70.9487,45094.0
2019-09-11 12:10:00,78.38,78.41,78.36,78.38,72317.0,70.9487,70.9759,70.9306,70.9487,72317.0
2019-09-11 12:15:00,78.39,78.39,78.33,78.34,47374.0,70.9578,70.9578,70.9035,70.9125,47374.0
2019-09-11 12:20:00,78.34,78.36,78.29,78.32,50424.0,70.9125,70.9306,70.8673,70.8944,50424.0
2019-09-11 12:25:00,78.32,78.34,78.31,78.33,36062.0,70.8944,70.9125,70.8854,70.9035,36062.0
2019-09-11 12:30:00,78.32,78.37,78.31,78.33,37931.0,70.8944,70.9397,70.8854,70.9035,37931.0
2019-09-11 12:35:00,78.34,78.35,78.28,78.29,28585.0,70.9125,70.9216,70.8582,70.8673,28585.0
2019-09-11 12:40:00,78.3,78.35,78.29,78.34,24923.0,70.8763,70.9216,70.8673,70.9125,24923.0
2019-09-11 12:45:00,78.34,78.39,78.34,78.35,54298.0,70.9125,70.9578,70.9125,70.9216,54298.0
2019-09-11 12:50:00,78.36,78.41,78.34,78.39,64735.0,70.9306,70.9759,70.9125,70.9578,64735.0
2019-09-11 12:55:00,78.39,78.47,78.36,78.41,629358.0,70.9578,71.0302,70.9306,70.9759,629358.0
2019-09-11 13:00:00,78.41,78.44,78.38,78.41,608807.0,70.9759,71.003,70.9487,70.9759,608807.0
2019-09-11 13:05:00,78.41,78.43,78.4,78.42,38047.0,70.9759,70.994,70.9668,70.9849,38047.0
2019-09-11 13:10:00,78.42,78.45,78.4,78.44,91282.0,70.9849,71.0121,70.9668,71.003,91282.0
2019-09-11 13:15:00,78.45,78.46,78.41,78.46,44723.0,71.0121,71.0211,70.9759,71.0211,44723.0
2019-09-11 13:20:00,78.46,78.52,78.45,78.52,27326.0,71.0211,71.0754,71.0121,71.0754,27326.0
2019-09-11 13:25:00,78.51,78.56,78.51,78.52,37563.0,71.0664,71.1117,71.0664,71.0754,37563.0
2019-09-11 13:30:00,78.52,78.55,78.51,78.55,85570.0,71.0754,71.1026,71.0664,71.1026,85570.0
2019-09-11 13:35:00,78.54,78.58,78.52,78.58,70906.0,71.0935,71.1298,71.0754,71.1298,70906.0
2019-09-11 13:40:00,78.58,78.6,78.5,78.53,143533.0,71.1298,71.1479,71.0573,71.0845,143533.0
2019-09-11 13:45:00,78.53,78.54,78.5,78.53,41478.0,71.0845,71.0935,71.0573,71.0845,41478.0
2019-09-11 13:50:00,78.54,78.55,78.51,78.51,39007.0,71.0935,71.1026,71.0664,71.0664,39007.0
2019-09-11 13:55:00,78.51,78.54,78.51,78.53,64382.0,71.0664,71.0935,71.0664,71.0845,64382.0
2019-09-11 14:00:00,78.53,78.55,78.52,78.53,47934.0,71.0845,71.1026,71.0754,71.0845,47934.0
2019-09-11 14:05:00,78.54,78.57,78.52,78.56,49738.0,71.0935,71.1207,71.0754,71.1117,49738.0
2019-09-11 14:10:00,78.56,78.57,78.5,78.51,122907.0,71.1117,71.1207,71.0573,71.0664,122907.0
2019-09-11 14:15:00,78.5,78.53,78.49,78.52,130333.0,71.0573,71.0845,71.0483,71.0754,130333.0
2019-09-11 14:20:00,78.53,78.56,78.52,78.52,51889.0,71.0845,71.1117,71.0754,71.0754,51889.0
2019-09-11 14:25:00,78.52,78.59,78.51,78.57,43272.0,71.0754,71.1388,71.0664,71.1207,43272.0
2019-09-11 14:30:00,78.57,78.61,78.56,78.61,57718.0,71.1207,71.1569,71.1117,71.1569,57718.0
2019-09-11 14:35:00,78.62,78.62,78.59,78.61,49523.0,71.166,71.166,71.1388,71.1569,49523.0
2019-09-11 14:40:00,78.62,78.63,78.59,78.59,253547.0,71.166,71.175,71.1388,71.1388,253547.0
2019-09-11 14:45:00,78.6,78.6,78.57,78.57,81966.0,71.1479,71.1479,71.1207,71.1207,81966.0
2019-09-11 14:50:00,78.58,78.61,78.52,78.54,535556.0,71.1298,71.1569,71.0754,71.0935,535556.0
2019-09-11 14:55:00,78.54,78.58,78.53,78.57,176850.0,71.0935,71.1298,71.0845,71.1207,176850.0
2019-09-11 15:00:00,78.56,78.61,78.56,78.6,311524.0,71.1117,71.1569,71.1117,71.1479,311524.0
2019-09-11 15:05:00,78.6,78.64,78.59,78.64,37634.0,71.1479,71.1841,71.1388,71.1841,37634.0
2019-09-11 15:10:00,78.64,78.67,78.63,78.66,114717.0,71.1841,71.2112,71.175,71.2022,114717.0
2019-09-11 15:15:00,78.67,78.69,78.65,78.69,97197.0,71.2112,71.2293,71.1931,71.2293,97197.0
2019-09-11 15:20:00,78.69,78.72,78.68,78.7,103643.0,71.2293,71.2565,71.2203,71.2384,103643.0
2019-09-11 15:25:00,78.7,78.72,78.69,78.71,58618.0,71.2384,71.2565,71.2293,71.2474,58618.0
2019-09-11 15:30:00,78.7,78.74,78.7,78.73,394148.0,71.2384,71.2746,71.2384,71.2655,394148.0
2019-09-11 15:35:00,78.72,78.76,78.69,78.74,278738.0,71.2565,71.2927,71.2293,71.2746,278738.0
2019-09-11 15:40:00,78.74,78.75,78.7,78.71,94613.0,71.2746,71.2836,71.2384,71.2474,94613.0
2019-09-11 15:45:00,78.71,78.72,78.62,78.71,193564.0,71.2474,71.2565,71.166,71.2474,193564.0
2019-09-11 15:50:00,78.71,78.85,78.71,78.84,929754.0,71.2474,71.3742,71.2474,71.3651,929754.0
2019-09-11 15:55:00,78.84,78.92,78.8,78.89,336849.0,71.3651,71.4375,71.3289,71.4104,336849.0
2019-09-12 09:30:00,79.09,79.12,79.0,79.05,271320.0,71.5914,71.6186,71.5099,71.5552,271320.0
2019-09-12 09:35:00,79.04,79.05,78.88,78.98,209071.0,71.5461,71.5552,71.4013,71.4918,209071.0
2019-09-12 09:40:00,78.98,79.0,78.83,78.86,207853.0,71.4918,71.5099,71.3561,71.3832,207853.0
2019-09-12 09:45:00,78.86,78.89,78.62,78.63,334271.0,71.3832,71.4104,71.166,71.175,334271.0
2019-09-12 09:50:00,78.63,78.82,78.56,78.78,153721.0,71.175,71.347,71.1117,71.3108,153721.0
2019-09-12 09:55:00,78.79,78.88,78.76,78.84,216761.0,71.3198,71.4013,71.2927,71.3651,216761.0
2019-09-12 10:00:00,78.86,78.86,78.75,78.84,101871.0,71.3832,71.3832,71.2836,71.3651,101871.0
2019-09-12 10:05:00,78.84,78.85,78.76,78.76,101769.0,71.3651,71.3742,71.2927,71.2927,101769.0
2019-09-12 10:10:00,78.77,79.21,78.73,79.05,766584.0,71.3017,71.7,71.2655,71.5552,766584.0
2019-09-12 10:15:00,79.06,79.3,79.06,79.12,302301.0,71.5642,71.7815,71.5642,71.6186,302301.0
2019-09-12 10:20:00,79.13,79.25,79.1,79.12,172640.0,71.6276,71.7362,71.6005,71.6186,172640.0
2019-09-12 10:25:00,79.12,79.21,79.1,79.19,604830.0,71.6186,71.7,71.6005,71.6819,604830.0
2019-09-12 10:30:00,79.17,79.21,79.09,79.15,1077201.0,71.6638,71.7,71.5914,71.6457,1077201.0
2019-09-12 10:35:00,79.15,79.21,79.09,79.19,481446.0,71.6457,71.7,71.5914,71.6819,481446.0
2019-09-12 10:40:00,79.19,79.23,79.11,79.14,136198.0,71.6819,71.7181,71.6095,71.6367,136198.0
2019-09-12 10:45:00,79.15,79.16,79.03,79.11,215187.0,71.6457,71.6548,71.5371,71.6095,215187.0
2019-09-12 10:50:00,79.11,79.15,78.61,78.65,1015305.0,71.6095,71.6457,71.1569,71.1931,1015305.0
2019-09-12 10:55:00,78.64,78.76,78.62,78.63,118008.0,71.1841,71.2927,71.166,71.175,118008.0
2019-09-12 11:00:00,78.63,78.67,78.57,78.65,81759.0,71.175,71.2112,71.1207,71.1931,81759.0
2019-09-12 11:05:00,78.65,78.76,78.62,78.76,89577.0,71.1931,71.2927,71.166,71.2927,89577.0
2019-09-12 11:10:00,78.76,78.8,78.69,78.75,59804.0,71.2927,71.3289,71.2293,71.2836,59804.0
2019-09-12 11:15:00,78.75,78.85,78.75,78.83,69967.0,71.2836,71.3742,71.2836,71.3561,69967.0
2019-09-12 11:20:00,78.83,78.87,78.79,78.85,55327.0,71.3561,71.3923,71.3198,71.3742,55327.0
2019-09-12 11:25:00,78.85,78.92,78.83,78.86,77906.0,71.3742,71.4375,71.3561,71.3832,77906.0
2019-09-12 11:30:00,78.86,78.93,78.84,78.91,86627.0,71.3832,71.4466,71.3651,71.4285,86627.0
2019-09-12 11:35:00,78.92,78.93,78.88,78.89,108207.0,71.4375,71.4466,71.4013,71.4104,108207.0
2019-09-12 11:40:00,78.9,79.02,78.9,79.01,138555.0,71.4194,71.528,71.4194,71.519,138555.0
2019-09-12 11:45:00,79.02,79.05,78.99,79.03,93830.0,71.528,71.5552,71.5009,71.5371,93830.0
2019-09-12 11:50:00,79.03,79.04,78.95,78.95,57187.0,71.5371,71.5461,71.4647,71.4647,57187.0
2019-09-12 11:55:00,78.94,78.99,78.92,78.97,40997.0,71.4556,71.5009,71.4375,71.4828,40997.0
2019-09-12 12:00:00,78.97,78.98,78.88,78.91,46099.0,71.4828,71.4918,71.4013,71.4285,46099.0
2019-09-12 12:05:00,78.91,78.94,78.89,78.91,103857.0,71.4285,71.4556,71.4104,71.4285,103857.0
2019-09-12 12:10:00,78.92,78.94,78.88,78.89,36051.0,71.4375,71.4556,71.4013,71.4104,36051.0
2019-09-12 12:15:00,78.89,78.9,78.85,78.9,50789.0,71.4104,71.4194,71.3742,71.4194,50789.0
2019-09-12 12:20:00,78.91,78.96,78.91,78.92,75261.0,71.4285,71.4737,71.4285,71.4375,75261.0
2019-09-12 12:25:00,78.92,78.95,78.9,78.92,46522.0,71.4375,71.4647,71.4194,71.4375,46522.0
2019-09-12 12:30:00,78.93,78.99,78.91,78.95,44604.0,71.4466,71.5009,71.4285,71.4647,44604.0
2019-09-12 12:35:00,78.95,78.99,78.93,78.98,27842.0,71.4647,71.5009,71.4466,71.4918,27842.0
2019-09-12 12:40:00,78.97,79.0,78.96,79.0,27243.0,71.4828,71.5099,71.4737,71.5099,27243.0
2019-09-12 12:45:00,79.01,79.04,79.0,79.01,39514.0,71.519,71.5461,71.5099,71.519,39514.0
2019-09-12 12:50:00,79.01,79.05,78.99,79.02,39022.0,71.519,71.5552,71.5009,71.528,39022.0
2019-09-12 12:55:00,79.03,79.04,78.99,79.02,30989.0,71.5371,71.5461,71.5009,71.528,30989.0
2019-09-12 13:00:00,79.03,79.14,79.02,79.09,127744.0,71.5371,71.6367,71.528,71.5914,127744.0
2019-09-12 13:05:00,79.11,79.14,79.06,79.08,103636.0,71.6095,71.6367,71.5642,71.5823,103636.0
2019-09-12 13:10:00,79.08,79.08,79.02,79.03,39650.0,71.5823,71.5823,71.528,71.5371,39650.0
2019-09-12 13:15:00,79.02,79.04,78.98,78.98,44078.0,71.528,71.5461,71.4918,71.4918,44078.0
2019-09-12 13:20:00,78.99,79.02,78.95,78.97,35519.0,71.5009,71.528,71.4647,71.4828,35519.0
2019-09-12 13:25:00,78.96,78.98,78.94,78.97,27693.0,71.4737,71.4918,71.4556,71.4828,27693.0
2019-09-12 13:30:00,78.98,79.03,78.97,79.02,49574.0,71.4918,71.5371,71.4828,71.528,49574.0
2019-09-12 13:35:00,79.02,79.05,78.97,78.99,65372.0,71.528,71.5552,71.4828,71.5009,65372.0
2019-09-12 13:40:00,79.0,79.09,78.98,79.07,63949.0,71.5099,71.5914,71.4918,71.5733,63949.0
2019-09-12 13:45:00,79.07,79.09,79.04,79.08,114976.0,71.5733,71.5914,71.5461,71.5823,114976.0
2019-09-12 13:50:00,79.08,79.12,79.06,79.06,29797.0,71.5823,71.6186,71.5642,71.5642,29797.0
2019-09-12 13:55:00,79.07,79.08,79.03,79.04,24135.0,71.5733,71.5823,71.5371,71.5461,24135.0
2019-09-12 14:00:00,79.04,79.08,78.99,79.04,28650.0,71.5461,71.5823,71.5009,71.5461,28650.0
2019-09-12 14:05:00,79.04,79.04,78.99,79.02,17012.0,71.5461,71.5461,71.5009,71.528,17012.0
2019-09-12 14:10:00,79.03,79.07,79.02,79.03,18566.0,71.5371,71.5733,71.528,71.5371,18566.0
2019-09-12 14:15:00,79.04,79.08,79.02,79.07,33852.0,71.5461,71.5823,71.528,71.5733,33852.0
2019-09-12 14:20:00,79.08,79.09,79.04,79.07,36358.0,71.5823,71.5914,71.5461,71.5733,36358.0
2019-09-12 14:25:00,79.07,79.1,79.04,79.08,83065.0,71.5733,71.6005,71.5461,71.5823,83065.0
2019-09-12 14:30:00,79.08,79.15,79.06,79.11,75120.0,71.5823,71.6457,71.5642,71.6095,75120.0
2019-09-12 14:35:00,79.12,79.15,79.1,79.15,60860.0,71.6186,71.6457,71.6005,71.6457,60860.0
2019-09-12 14:40:00,79.15,79.21,79.14,79.15,135906.0,71.6457,71.7,71.6367,71.6457,135906.0
2019-09-12 14:45:00,79.14,79.19,79.14,79.15,51616.0,71.6367,71.6819,71.6367,71.6457,51616.0
2019-09-12 14:50:00,79.15,79.2,79.15,79.18,664458.0,71.6457,71.691,71.6457,71.6729,664458.0
2019-09-12 14:55:00,79.17,79.19,79.14,79.16,99989.0,71.6638,71.6819,71.6367,71.6548,99989.0
2019-09-12 15:00:00,79.15,79.16,79.11,79.13,56197.0,71.6457,71.6548,71.6095,71.6276,56197.0
2019-09-12 15:05:00,79.12,79.14,79.09,79.12,91022.0,71.6186,71.6367,71.5914,71.6186,91022.0
2019-09-12 15:10:00,79.11,79.14,79.1,79.14,60597.0,71.6095,71.6367,71.6005,71.6367,60597.0
2019-09-12 15:15:00,79.13,79.15,79.12,79.13,60581.0,71.6276,71.6457,71.6186,71.6276,60581.0
2019-09-12 15:20:00,79.13,79.18,79.13,79.14,123203.0,71.6276,71.6729,71.6276,71.6367,123203.0
2019-09-12 15:25:00,79.15,79.16,79.1,79.11,104098.0,71.6457,71.6548,71.6005,71.6095,104098.0
2019-09-12 15:30:00,79.12,79.14,79.07,79.12,128312.0,71.6186,71.6367,71.5733,71.6186,128312.0
2019-09-12 15:35:00,79.11,79.14,79.11,79.12,66157.0,71.6095,71.6367,71.6095,71.6186,66157.0
2019-09-12 15:40:00,79.12,79.12,79.06,79.1,126463.0,71.6186,71.6186,71.5642,71.6005,126463.0
2019-09-12 15:45:00,79.1,79.11,79.04,79.04,156897.0,71.6005,71.6095,71.5461,71.5461,156897.0
2019-09-12 15:50:00,79.04,79.07,78.99,79.05,391542.0,71.5461,71.5733,71.5009,71.5552,391542.0
2019-09-12 15:55:00,79.06,79.07,78.94,78.96,1701768.0,71.5642,71.5733,71.4556,71.4737,1701768.0
2019-09-13 09:30:00,79.41,79.55,79.28,79.39,212075.0,71.8811,72.0078,71.7634,71.863,212075.0
2019-09-13 09:35:00,79.39,79.5,79.37,79.47,291203.0,71.863,71.9625,71.8449,71.9354,291203.0
2019-09-13 09:40:00,79.48,79.5,79.25,79.25,197076.0,71.9444,71.9625,71.7362,71.7362,197076.0
2019-09-13 09:45:00,79.25,79.35,79.25,79.35,179739.0,71.7362,71.8268,71.7362,71.8268,179739.0
2019-09-13 09:50:00,79.35,79.43,79.33,79.37,174507.0,71.8268,71.8992,71.8086,71.8449,174507.0
2019-09-13 09:55:00,79.37,79.4,79.31,79.37,170179.0,71.8449,71.872,71.7905,71.8449,170179.0
2019-09-13 10:00:00,79.37,79.45,79.33,79.34,143363.0,71.8449,71.9173,71.8086,71.8177,143363.0
2019-09-13 10:05:00,79.35,79.41,79.29,79.3,134994.0,71.8268,71.8811,71.7724,71.7815,134994.0
2019-09-13 10:10:00,79.3,79.4,79.28,79.28,180245.0,71.7815,71.872,71.7634,71.7634,180245.0
2019-09-13 10:15:00,79.29,79.35,79.25,79.34,136852.0,71.7724,71.8268,71.7362,71.8177,136852.0
2019-09-13 10:20:00,79.34,79.41,79.32,79.4,232866.0,71.8177,71.8811,71.7996,71.872,232866.0
2019-09-13 10:25:00,79.41,79.51,79.39,79.45,90090.0,71.8811,71.9716,71.863,71.9173,90090.0
2019-09-13 10:30:00,79.46,79.52,79.43,79.49,88487.0,71.9263,71.9806,71.8992,71.9535,88487.0
2019-09-13 10:35:00,79.49,79.53,79.43,79.49,92552.0,71.9535,71.9897,71.8992,71.9535,92552.0
2019-09-13 10:40:00,79.49,79.49,79.44,79.48,64879.0,71.9535,71.9535,71.9082,71.9444,64879.0
2019-09-13 10:45:00,79.47,79.53,79.47,79.53,47739.0,71.9354,71.9897,71.9354,71.9897,47739.0
2019-09-13 10:50:00,79.54,79.6,79.53,79.56,60144.0,71.9987,72.053,71.9897,72.0168,60144.0
2019-09-13 10:55:00,79.56,79.57,79.51,79.51,43256.0,72.0168,72.0259,71.9716,71.9716,43256.0
2019-09-13 11:00:00,79.52,79.58,79.5,79.54,30692.0,71.9806,72.0349,71.9625,71.9987,30692.0
2019-09-13 11:05:00,79.54,79.65,79.53,79.65,65307.0,71.9987,72.0983,71.9897,72.0983,65307.0
2019-09-13 11:10:00,79.64,79.65,79.58,79.58,23874.0,72.0893,72.0983,72.0349,72.0349,23874.0
2019-09-13 11:15:00,79.57,79.61,79.54,79.6,190798.0,72.0259,72.0621,71.9987,72.053,190798.0
2019-09-13 11:20:00,79.6,79.64,79.57,79.61,156299.0,72.053,72.0893,72.0259,72.0621,156299.0
2019-09-13 11:25:00,79.62,79.64,79.54,79.58,104269.0,72.0712,72.0893,71.9987,72.0349,104269.0
2019-09-13 11:30:00,79.58,79.62,79.56,79.59,39691.0,72.0349,72.0712,72.0168,72.044,39691.0
2019-09-13 11:35:00,79.59,79.61,79.55,79.57,110653.0,72.044,72.0621,72.0078,72.0259,110653.0
2019-09-13 11:40:00,79.57,79.65,79.57,79.65,51826.0,72.0259,72.0983,72.0259,72.0983,51826.0
2019-09-13 11:45:00,79.65,79.66,79.62,79.66,27547.0,72.0983,72.1074,72.0712,72.1074,27547.0
2019-09-13 11:50:00,79.66,79.69,79.65,79.67,66876.0,72.1074,72.1345,72.0983,72.1164,66876.0
2019-09-13 11:55:00,79.67,79.7,79.65,79.66,39162.0,72.1164,72.1436,72.0983,72.1074,39162.0
2019-09-13 12:00:00,79.66,79.67,79.6,79.66,37956.0,72.1074,72.1164,72.053,72.1074,37956.0
2019-09-13 12:05:00,79.66,79.68,79.64,79.64,50868.0,72.1074,72.1255,72.0893,72.0893,50868.0
2019-09-13 12:10:00,79.65,79.65,79.61,79.65,76762.0,72.0983,72.0983,72.0621,72.0983,76762.0
2019-09-13 12:15:00,79.65,79.7,79.63,79.7,219511.0,72.0983,72.1436,72.0802,72.1436,219511.0
2019-09-13 12:20:00,79.7,79.71,79.65,79.67,417922.0,72.1436,72.1526,72.0983,72.1164,417922.0
2019-09-13 12:25:00,79.68,79.71,79.66,79.71,231508.0,72.1255,72.1526,72.1074,72.1526,231508.0
2019-09-13 12:30:00,79.71,79.76,79.7,79.75,232691.0,72.1526,72.1979,72.1436,72.1888,232691.0
2019-09-13 12:35:00,79.76,79.79,79.75,79.75,201344.0,72.1979,72.225,72.1888,72.1888,201344.0
2019-09-13 12:40:00,79.76,79.77,79.67,79.69,170944.0,72.1979,72.2069,72.1164,72.1345,170944.0
2019-09-13 12:45:00,79.69,79.7,79.6,79.64,82395.0,72.1345,72.1436,72.053,72.0893,82395.0
2019-09-13 12:50:00,79.64,79.68,79.61,79.65,64297.0,72.0893,72.1255,72.0621,72.0983,64297.0
2019-09-13 12:55:00,79.64,79.67,79.62,79.66,25847.0,72.0893,72.1164,72.0712,72.1074,25847.0
2019-09-13 13:00:00,79.66,79.67,79.65,79.65,29750.0,72.1074,72.1164,72.0983,72.0983,29750.0
2019-09-13 13:05:00,79.65,79.69,79.65,79.69,30561.0,72.0983,72.1345,72.0983,72.1345,30561.0
2019-09-13 13:10:00,79.69,79.72,79.68,79.72,71070.0,72.1345,72.1617,72.1255,72.1617,71070.0
2019-09-13 13:15:00,79.72,79.73,79.7,79.72,77180.0,72.1617,72.1707,72.1436,72.1617,77180.0
2019-09-13 13:20:00,79.71,79.72,79.69,79.71,47436.0,72.1526,72.1617,72.1345,72.1526,47436.0
2019-09-13 13:25:00,79.7,79.74,79.69,79.72,41463.0,72.1436,72.1798,72.1345,72.1617,41463.0
2019-09-13 13:30:00,79.71,79.72,79.68,79.68,26413.0,72.1526,72.1617,72.1255,72.1255,26413.0
2019-09-13 13:35:00,79.68,79.7,79.62,79.64,905175.0,72.1255,72.1436,72.0712,72.0893,905175.0
2019-09-13 13:40:00,79.64,79.64,79.54,79.56,178588.0,72.0893,72.0893,71.9987,72.0168,178588.0
2019-09-13 13:45:00,79.56,79.63,79.53,79.62,124537.0,72.0168,72.0802,71.9897,72.0712,124537.0
2019-09-13 13:50:00,79.62,79.65,79.62,79.63,51635.0,72.0712,72.0983,72.0712,72.0802,51635.0
2019-09-13 13:55:00,79.63,79.65,79.54,79.55,54172.0,72.0802,72.0983,71.9987,72.0078,54172.0
2019-09-13 14:00:00,79.55,79.62,79.54,79.59,65088.0,72.0078,72.0712,71.9987,72.044,65088.0
2019-09-13 14:05:00,79.59,79.6,79.57,79.59,35758.0,72.044,72.053,72.0259,72.044,35758.0
2019-09-13 14:10:00,79.59,79.6,79.55,79.55,31525.0,72.044,72.053,72.0078,72.0078,31525.0
2019-09-13 14:15:00,79.55,79.56,79.49,79.52,27272.0,72.0078,72.0168,71.9535,71.9806,27272.0
2019-09-13 14:20:00,79.52,79.53,79.49,79.52,32047.0,71.9806,71.9897,71.9535,71.9806,32047.0
2019-09-13 14:25:00,79.53,79.53,79.5,79.53,20155.0,71.9897,71.9897,71.9625,71.9897,20155.0
2019-09-13 14:30:00,79.53,79.58,79.52,79.55,24221.0,71.9897,72.0349,71.9806,72.0078,24221.0
2019-09-13 14:35:00,79.55,79.57,79.54,79.54,24630.0,72.0078,72.0259,71.9987,71.9987,24630.0
2019-09-13 14:40:00,79.54,79.56,79.53,79.55,19194.0,71.9987,72.0168,71.9897,72.0078,19194.0
2019-09-13 14:45:00,79.55,79.55,79.5,79.52,23953.0,72.0078,72.0078,71.9625,71.9806,23953.0
2019-09-13 14:50:00,79.52,79.54,79.5,79.52,57162.0,71.9806,71.9987,71.9625,71.9806,57162.0
2019-09-13 14:55:00,79.51,79.53,79.48,79.5,85608.0,71.9716,71.9897,71.9444,71.9625,85608.0
2019-09-13 15:00:00,79.5,79.51,79.45,79.49,82464.0,71.9625,71.9716,71.9173,71.9535,82464.0
2019-09-13 15:05:00,79.49,79.5,79.42,79.43,77508.0,71.9535,71.9625,71.8901,71.8992,77508.0
2019-09-13 15:10:00,79.42,79.47,79.41,79.44,51366.0,71.8901,71.9354,71.8811,71.9082,51366.0
2019-09-13 15:15:00,79.44,79.44,79.4,79.42,69834.0,71.9082,71.9082,71.872,71.8901,69834.0
2019-09-13 15:20:00,79.42,79.43,79.37,79.42,53287.0,71.8901,71.8992,71.8449,71.8901,53287.0
2019-09-13 15:25:00,79.41,79.43,79.39,79.42,36616.0,71.8811,71.8992,71.863,71.8901,36616.0
2019-09-13 15:30:00,79.42,79.44,79.39,79.43,161371.0,71.8901,71.9082,71.863,71.8992,161371.0
2019-09-13 15:35:00,79.43,79.46,79.42,79.43,66508.0,71.8992,71.9263,71.8901,71.8992,66508.0
2019-09-13 15:40:00,79.43,79.46,79.39,79.44,101746.0,71.8992,71.9263,71.863,71.9082,101746.0
2019-09-13 15:45:00,79.44,79.46,79.41,79.44,66807.0,71.9082,71.9263,71.8811,71.9082,66807.0
2019-09-13 15:50:00,79.44,79.49,79.4,79.41,247872.0,71.9082,71.9535,71.872,71.8811,247872.0
2019-09-13 15:55:00,79.41,79.45,79.35,79.39,399924.0,71.8811,71.9173,71.8268,71.863,399924.0
2019-09-16 09:30:00,79.12,79.21,78.94,79.21,268991.0,71.6186,71.7,71.4556,71.7,268991.0
2019-09-16 09:35:00,79.21,79.29,79.07,79.09,232420.0,71.7,71.7724,71.5733,71.5914,232420.0
2019-09-16 09:40:00,79.09,79.16,78.98,79.11,193421.0,71.5914,71.6548,71.4918,71.6095,193421.0
2019-09-16 09:45:00,79.12,79.12,79.02,79.03,161974.0,71.6186,71.6186,71.528,71.5371,161974.0
2019-09-16 09:50:00,79.04,79.16,79.04,79.09,131235.0,71.5461,71.6548,71.5461,71.5914,131235.0
2019-09-16 09:55:00,79.09,79.13,79.07,79.11,91464.0,71.5914,71.6276,71.5733,71.6095,91464.0
2019-09-16 10:00:00,79.12,79.15,79.06,79.14,101734.0,71.6186,71.6457,71.5642,71.6367,101734.0
2019-09-16 10:05:00,79.15,79.16,79.08,79.09,95090.0,71.6457,71.6548,71.5823,71.5914,95090.0
2019-09-16 10:10:00,79.09,79.17,79.09,79.16,167114.0,71.5914,71.6638,71.5914,71.6548,167114.0
2019-09-16 10:15:00,79.16,79.25,79.15,79.19,94632.0,71.6548,71.7362,71.6457,71.6819,94632.0
2019-09-16 10:20:00,79.19,79.31,79.17,79.28,183052.0,71.6819,71.7905,71.6638,71.7634,183052.0
2019-09-16 10:25:00,79.28,79.3,79.16,79.17,98016.0,71.7634,71.7815,71.6548,71.6638,98016.0
2019-09-16 10:30:00,79.17,79.22,79.15,79.18,281036.0,71.6638,71.7091,71.6457,71.6729,281036.0
2019-09-16 10:35:00,79.19,79.19,79.11,79.13,63448.0,71.6819,71.6819,71.6095,71.6276,63448.0
2019-09-16 10:40:00,79.13,79.16,79.1,79.13,62791.0,71.6276,71.6548,71.6005,71.6276,62791.0
2019-09-16 10:45:00,79.13,79.17,79.12,79.15,42970.0,71.6276,71.6638,71.6186,71.6457,42970.0
2019-09-16 10:50:00,79.15,79.2,79.13,79.13,111059.0,71.6457,71.691,71.6276,71.6276,111059.0
2019-09-16 10:55:00,79.13,79.2,79.11,79.15,111173.0,71.6276,71.691,71.6095,71.6457,111173.0
2019-09-16 11:00:00,79.15,79.2,79.15,79.19,105340.0,71.6457,71.691,71.6457,71.6819,105340.0
2019-09-16 11:05:00,79.2,79.29,79.18,79.27,75147.0,71.691,71.7724,71.6729,71.7543,75147.0
2019-09-16 11:10:00,79.27,79.35,79.26,79.33,38267.0,71.7543,71.8268,71.7453,71.8086,38267.0
2019-09-16 11:15:00,79.32,79.38,79.32,79.36,47837.0,71.7996,71.8539,71.7996,71.8358,47837.0
2019-09-16 11:20:00,79.35,79.36,79.29,79.3,34183.0,71.8268,71.8358,71.7724,71.7815,34183.0
2019-09-16 11:25:00,79.31,79.36,79.28,79.31,147049.0,71.7905,71.8358,71.7634,71.7905,147049.0
2019-09-16 11:30:00,79.3,79.33,79.22,79.23,48738.0,71.7815,71.8086,71.7091,71.7181,48738.0
2019-09-16 11:35:00,79.22,79.27,79.2,79.23,52659.0,71.7091,71.7543,71.691,71.7181,52659.0
2019-09-16 11:40:00,79.23,79.24,79.14,79.17,82916.0,71.7181,71.7272,71.6367,71.6638,82916.0
2019-09-16 11:45:00,79.17,79.19,79.12,79.13,172329.0,71.6638,71.6819,71.6186,71.6276,172329.0
2019-09-16 11:50:00,79.13,79.15,79.09,79.14,233282.0,71.6276,71.6457,71.5914,71.6367,233282.0
2019-09-16 11:55:00,79.14,79.14,78.99,79.01,123126.0,71.6367,71.6367,71.5009,71.519,123126.0
2019-09-16 12:00:00,79.0,79.08,78.99,79.08,73999.0,71.5099,71.5823,71.5009,71.5823,73999.0
2019-09-16 12:05:00,79.08,79.12,79.08,79.11,32374.0,71.5823,71.6186,71.5823,71.6095,32374.0
2019-09-16 12:10:00,79.11,79.15,79.1,79.14,44443.0,71.6095,71.6457,71.6005,71.6367,44443.0
2019-09-16 12:15:00,79.13,79.15,79.1,79.11,25284.0,71.6276,71.6457,71.6005,71.6095,25284.0
2019-09-16 12:20:00,79.11,79.14,79.1,79.13,107631.0,71.6095,71.6367,71.6005,71.6276,107631.0
2019-09-16 12:25:00,79.13,79.18,79.12,79.17,85209.0,71.6276,71.6729,71.6186,71.6638,85209.0
2019-09-16 12:30:00,79.16,79.21,79.16,79.17,50713.0,71.6548,71.7,71.6548,71.6638,50713.0
2019-09-16 12:35:00,79.17,79.18,79.13,79.17,46592.0,71.6638,71.6729,71.6276,71.6638,46592.0
2019-09-16 12:40:00,79.17,79.21,79.13,79.15,104028.0,71.6638,71.7,71.6276,71.6457,104028.0
2019-09-16 12:45:00,79.16,79.2,79.14,79.2,34308.0,71.6548,71.691,71.6367,71.691,34308.0
2019-09-16 12:50:00,79.19,79.27,79.19,79.26,153459.0,71.6819,71.7543,71.6819,71.7453,153459.0
2019-09-16 12:55:00,79.25,79.27,79.23,79.25,44281.0,71.7362,71.7543,71.7181,71.7362,44281.0
2019-09-16 13:00:00,79.25,79.29,79.23,79.28,37546.0,71.7362,71.7724,71.7181,71.7634,37546.0
2019-09-16 13:05:00,79.28,79.31,79.27,79.3,39682.0,71.7634,71.7905,71.7543,71.7815,39682.0
2019-09-16 13:10:00,79.3,79.31,79.28,79.3,54865.0,71.7815,71.7905,71.7634,71.7815,54865.0
2019-09-16 13:15:00,79.29,79.32,79.28,79.28,15369.0,71.7724,71.7996,71.7634,71.7634,15369.0
2019-09-16 13:20:00,79.29,79.32,79.27,79.27,29948.0,71.7724,71.7996,71.7543,71.7543,29948.0
2019-09-16 13:25:00,79.27,79.31,79.27,79.29,25986.0,71.7543,71.7905,71.7543,71.7724,25986.0
2019-09-16 13:30:00,79.29,79.32,79.28,79.3,48005.0,71.7724,71.7996,71.7634,71.7815,48005.0
2019-09-16 13:35:00,79.3,79.32,79.26,79.27,59430.0,71.7815,71.7996,71.7453,71.7543,59430.0
2019-09-16 13:40:00,79.28,79.32,79.27,79.29,24502.0,71.7634,71.7996,71.7543,71.7724,24502.0
2019-09-16 13:45:00,79.29,79.3,79.25,79.27,31490.0,71.7724,71.7815,71.7362,71.7543,31490.0
2019-09-16 13:50:00,79.27,79.27,79.23,79.25,50389.0,71.7543,71.7543,71.7181,71.7362,50389.0
2019-09-16 13:55:00,79.25,79.31,79.25,79.28,38612.0,71.7362,71.7905,71.7362,71.7634,38612.0
2019-09-16 14:00:00,79.29,79.32,79.27,79.28,74318.0,71.7724,71.7996,71.7543,71.7634,74318.0
2019-09-16 14:05:00,79.27,79.28,79.22,79.23,75767.0,71.7543,71.7634,71.7091,71.7181,75767.0
2019-09-16 14:10:00,79.24,79.26,79.21,79.21,50254.0,71.7272,71.7453,71.7,71.7,50254.0
2019-09-16 14:15:00,79.22,79.27,79.21,79.27,52813.0,71.7091,71.7543,71.7,71.7543,52813.0
2019-09-16 14:20:00,79.28,79.31,79.25,79.3,46267.0,71.7634,71.7905,71.7362,71.7815,46267.0
2019-09-16 14:25:00,79.3,79.35,79.29,79.34,66893.0,71.7815,71.8268,71.7724,71.8177,66893.0
2019-09-16 14:30:00,79.34,79.36,79.3,79.31,74952.0,71.8177,71.8358,71.7815,71.7905,74952.0
2019-09-16 14:35:00,79.31,79.34,79.29,79.31,65978.0,71.7905,71.8177,71.7724,71.7905,65978.0
2019-09-16 14:40:00,79.31,79.36,79.31,79.32,82531.0,71.7905,71.8358,71.7905,71.7996,82531.0
2019-09-16 14:45:00,79.32,79.37,79.31,79.36,75711.0,71.7996,71.8449,71.7905,71.8358,75711.0
2019-09-16 14:50:00,79.36,79.38,79.34,79.36,64593.0,71.8358,71.8539,71.8177,71.8358,64593.0
2019-09-16 14:55:00,79.36,79.37,79.32,79.34,46955.0,71.8358,71.8449,71.7996,71.8177,46955.0
2019-09-16 15:00:00,79.34,79.38,79.31,79.33,82954.0,71.8177,71.8539,71.7905,71.8086,82954.0
2019-09-16 15:05:00,79.34,79.34,79.29,79.33,237263.0,71.8177,71.8177,71.7724,71.8086,237263.0
2019-09-16 15:10:00,79.33,79.41,79.31,79.39,80335.0,71.8086,71.8811,71.7905,71.863,80335.0
2019-09-16 15:15:00,79.39,79.4,79.34,79.34,73843.0,71.863,71.872,71.8177,71.8177,73843.0
2019-09-16 15:20:00,79.34,79.36,79.28,79.3,100061.0,71.8177,71.8358,71.7634,71.7815,100061.0
2019-09-16 15:25:00,79.29,79.3,79.24,79.25,140883.0,71.7724,71.7815,71.7272,71.7362,140883.0
2019-09-16 15:30:00,79.24,79.25,79.21,79.23,101633.0,71.7272,71.7362,71.7,71.7181,101633.0
2019-09-16 15:35:00,79.22,79.25,79.2,79.23,78431.0,71.7091,71.7362,71.691,71.7181,78431.0
2019-09-16 15:40:00,79.23,79.24,79.2,79.22,114547.0,71.7181,71.7272,71.691,71.7091,114547.0
2019-09-16 15:45:00,79.22,79.25,79.19,79.19,199627.0,71.7091,71.7362,71.6819,71.6819,199627.0
2019-09-16 15:50:00,79.2,79.25,79.18,79.22,196896.0,71.691,71.7362,71.6729,71.7091,196896.0
2019-09-16 15:55:00,79.22,79.32,79.21,79.27,387676.0,71.7091,71.7996,71.7,71.7543,387676.0
2019-09-17 09:30:00,79.09,79.09,78.77,78.88,253786.0,71.5914,71.5914,71.3017,71.4013,253786.0
2019-09-17 09:35:00,78.88,78.99,78.84,78.92,231260.0,71.4013,71.5009,71.3651,71.4375,231260.0
2019-09-17 09:40:00,78.92,79.04,78.81,78.83,162185.0,71.4375,71.5461,71.3379,71.3561,162185.0
2019-09-17 09:45:00,78.83,78.87,78.73,78.84,133681.0,71.3561,71.3923,71.2655,71.3651,133681.0
2019-09-17 09:50:00,78.85,78.85,78.67,78.73,119711.0,71.3742,71.3742,71.2112,71.2655,119711.0
2019-09-17 09:55:00,78.73,78.89,78.72,78.83,160721.0,71.2655,71.4104,71.2565,71.3561,160721.0
2019-09-17 10:00:00,78.83,78.93,78.79,78.89,100263.0,71.3561,71.4466,71.3198,71.4104,100263.0
2019-09-17 10:05:00,78.89,78.91,78.84,78.89,49745.0,71.4104,71.4285,71.3651,71.4104,49745.0
2019-09-17 10:10:00,78.89,78.95,78.83,78.92,48831.0,71.4104,71.4647,71.3561,71.4375,48831.0
2019-09-17 10:15:00,78.92,79.0,78.87,78.96,457220.0,71.4375,71.5099,71.3923,71.4737,457220.0
2019-09-17 10:20:00,78.97,79.0,78.94,78.99,160667.0,71.4828,71.5099,71.4556,71.5009,160667.0
2019-09-17 10:25:00,79.0,79.04,78.97,78.99,47265.0,71.5099,71.5461,71.4828,71.5009,47265.0
2019-09-17 10:30:00,79.0,79.06,78.99,79.02,50066.0,71.5099,71.5642,71.5009,71.528,50066.0
2019-09-17 10:35:00,79.03,79.03,78.95,78.99,24253.0,71.5371,71.5371,71.4647,71.5009,24253.0
2019-09-17 10:40:00,78.99,79.0,78.92,78.94,22565.0,71.5009,71.5099,71.4375,71.4556,22565.0
2019-09-17 10:45:00,78.93,79.0,78.88,78.91,44866.0,71.4466,71.5099,71.4013,71.4285,44866.0
2019-09-17 10:50:00,78.91,78.92,78.85,78.86,58113.0,71.4285,71.4375,71.3742,71.3832,58113.0
2019-09-17 10:55:00,78.87,78.89,78.81,78.81,55414.0,71.3923,71.4104,71.3379,71.3379,55414.0
2019-09-17 11:00:00,78.81,78.92,78.81,78.9,82264.0,71.3379,71.4375,71.3379,71.4194,82264.0
2019-09-17 11:05:00,78.9,78.94,78.87,78.9,51651.0,71.4194,71.4556,71.3923,71.4194,51651.0
2019-09-17 11:10:00,78.91,78.91,78.83,78.83,44679.0,71.4285,71.4285,71.3561,71.3561,44679.0
2019-09-17 11:15:00,78.84,78.92,78.81,78.84,115803.0,71.3651,71.4375,71.3379,71.3651,115803.0
2019-09-17 11:20:00,78.84,78.98,78.83,78.94,29018.0,71.3651,71.4918,71.3561,71.4556,29018.0
2019-09-17 11:25:00,78.94,78.95,78.84,78.87,159181.0,71.4556,71.4647,71.3651,71.3923,159181.0
2019-09-17 11:30:00,78.87,78.95,78.87,78.94,51390.0,71.3923,71.4647,71.3923,71.4556,51390.0
2019-09-17 11:35:00,78.94,79.0,78.93,79.0,42803.0,71.4556,71.5099,71.4466,71.5099,42803.0
2019-09-17 11:40:00,79.0,79.02,78.99,79.01,48090.0,71.5099,71.528,71.5009,71.519,48090.0
2019-09-17 11:45:00,79.0,79.04,78.97,79.0,32402.0,71.5099,71.5461,71.4828,71.5099,32402.0
2019-09-17 11:50:00,78.99,79.04,78.98,79.02,41847.0,71.5009,71.5461,71.4918,71.528,41847.0
2019-09-17 11:55:00,79.03,79.04,79.0,79.03,13446.0,71.5371,71.5461,71.5099,71.5371,13446.0
2019-09-17 12:00:00,79.04,79.06,78.99,79.01,78706.0,71.5461,71.5642,71.5009,71.519,78706.0
2019-09-17 12:05:00,79.01,79.06,78.98,79.0,79993.0,71.519,71.5642,71.4918,71.5099,79993.0
2019-09-17 12:10:00,78.99,78.99,78.95,78.95,44674.0,71.5009,71.5009,71.4647,71.4647,44674.0
2019-09-17 12:15:00,78.95,78.98,78.93,78.95,41739.0,71.4647,71.4918,71.4466,71.4647,41739.0
2019-09-17 12:20:00,78.95,78.96,78.9,78.91,10908.0,71.4647,71.4737,71.4194,71.4285,10908.0
2019-09-17 12:25:00,78.9,78.97,78.89,78.95,48517.0,71.4194,71.4828,71.4104,71.4647,48517.0
2019-09-17 12:30:00,78.95,78.97,78.92,78.95,18187.0,71.4647,71.4828,71.4375,71.4647,18187.0
2019-09-17 12:35:00,78.96,78.97,78.91,78.92,45972.0,71.4737,71.4828,71.4285,71.4375,45972.0
2019-09-17 12:40:00,78.92,78.95,78.9,78.91,21232.0,71.4375,71.4647,71.4194,71.4285,21232.0
2019-09-17 12:45:00,78.91,78.92,78.89,78.92,11415.0,71.4285,71.4375,71.4104,71.4375,11415.0
2019-09-17 12:50:00,78.92,78.93,78.9,78.9,23340.0,71.4375,71.4466,71.4194,71.4194,23340.0
2019-09-17 12:55:00,78.9,78.92,78.89,78.92,26364.0,71.4194,71.4375,71.4104,71.4375,26364.0
2019-09-17 13:00:00,78.91,78.93,78.89,78.92,22975.0,71.4285,71.4466,71.4104,71.4375,22975.0
2019-09-17 13:05:00,78.91,78.96,78.89,78.94,53358.0,71.4285,71.4737,71.4104,71.4556,53358.0
2019-09-17 13:10:00,78.95,79.0,78.95,79.0,31963.0,71.4647,71.5099,71.4647,71.5099,31963.0
2019-09-17 13:15:00,78.99,79.06,78.99,79.05,167722.0,71.5009,71.5642,71.5009,71.5552,167722.0
2019-09-17 13:20:00,79.05,79.09,79.04,79.05,159437.0,71.5552,71.5914,71.5461,71.5552,159437.0
2019-09-17 13:25:00,79.05,79.06,79.01,79.01,47132.0,71.5552,71.5642,71.519,71.519,47132.0
2019-09-17 13:30:00,79.01,79.06,79.01,79.05,16233.0,71.519,71.5642,71.519,71.5552,16233.0
2019-09-17 13:35:00,79.06,79.08,79.04,79.07,13637.0,71.5642,71.5823,71.5461,71.5733,13637.0
2019-09-17 13:40:00,79.07,79.13,79.07,79.11,23151.0,71.5733,71.6276,71.5733,71.6095,23151.0
2019-09-17 13:45:00,79.11,79.16,79.11,79.13,35636.0,71.6095,71.6548,71.6095,71.6276,35636.0
2019-09-17 13:50:00,79.14,79.18,79.13,79.14,19287.0,71.6367,71.6729,71.6276,71.6367,19287.0
2019-09-17 13:55:00,79.15,79.2,79.08,79.1,92790.0,71.6457,71.691,71.5823,71.6005,92790.0
2019-09-17 14:00:00,79.11,79.18,79.1,79.11,50785.0,71.6095,71.6729,71.6005,71.6095,50785.0
2019-09-17 14:05:00,79.12,79.14,79.06,79.1,69202.0,71.6186,71.6367,71.5642,71.6005,69202.0
2019-09-17 14:10:00,79.1,79.13,79.07,79.09,30437.0,71.6005,71.6276,71.5733,71.5914,30437.0
2019-09-17 14:15:00,79.09,79.13,79.09,79.11,15053.0,71.5914,71.6276,71.5914,71.6095,15053.0
2019-09-17 14:20:00,79.12,79.13,79.09,79.1,11938.0,71.6186,71.6276,71.5914,71.6005,11938.0
2019-09-17 14:25:00,79.09,79.1,79.07,79.1,11705.0,71.5914,71.6005,71.5733,71.6005,11705.0
2019-09-17 14:30:00,79.1,79.12,79.09,79.1,12727.0,71.6005,71.6186,71.5914,71.6005,12727.0
2019-09-17 14:35:00,79.1,79.1,79.05,79.07,16062.0,71.6005,71.6005,71.5552,71.5733,16062.0
2019-09-17 14:40:00,79.08,79.11,79.08,79.11,31609.0,71.5823,71.6095,71.5823,71.6095,31609.0
2019-09-17 14:45:00,79.1,79.12,79.08,79.12,26368.0,71.6005,71.6186,71.5823,71.6186,26368.0
2019-09-17 14:50:00,79.11,79.16,79.11,79.14,91125.0,71.6095,71.6548,71.6095,71.6367,91125.0
2019-09-17 14:55:00,79.14,79.15,79.1,79.11,76577.0,71.6367,71.6457,71.6005,71.6095,76577.0
2019-09-17 15:00:00,79.12,79.14,79.09,79.11,105425.0,71.6186,71.6367,71.5914,71.6095,105425.0
2019-09-17 15:05:00,79.1,79.14,79.1,79.11,48115.0,71.6005,71.6367,71.6005,71.6095,48115.0
2019-09-17 15:10:00,79.12,79.13,79.1,79.12,25080.0,71.6186,71.6276,71.6005,71.6186,25080.0
2019-09-17 15:15:00,79.12,79.13,79.1,79.1,32941.0,71.6186,71.6276,71.6005,71.6005,32941.0
2019-09-17 15:20:00,79.11,79.16,79.1,79.14,41091.0,71.6095,71.6548,71.6005,71.6367,41091.0
2019-09-17 15:25:00,79.14,79.19,79.13,79.18,45749.0,71.6367,71.6819,71.6276,71.6729,45749.0
2019-09-17 15:30:00,79.18,79.25,79.18,79.24,117821.0,71.6729,71.7362,71.6729,71.7272,117821.0
2019-09-17 15:35:00,79.23,79.29,79.23,79.29,202103.0,71.7181,71.7724,71.7181,71.7724,202103.0
2019-09-17 15:40:00,79.29,79.31,79.27,79.28,97534.0,71.7724,71.7905,71.7543,71.7634,97534.0
2019-09-17 15:45:00,79.28,79.29,79.27,79.28,79278.0,71.7634,71.7724,71.7543,71.7634,79278.0
2019-09-17 15:50:00,79.28,79.31,79.25,79.31,121556.0,71.7634,71.7905,71.7362,71.7905,121556.0
2019-09-17 15:55:00,79.3,79.31,79.24,79.25,399028.0,71.7815,71.7905,71.7272,71.7362,399028.0
2019-09-18 09:30:00,78.8,78.83,78.51,78.53,288045.0,71.3289,71.3561,71.0664,71.0845,288045.0
2019-09-18 09:35:00,78.52,78.78,78.49,78.75,160374.0,71.0754,71.3108,71.0483,71.2836,160374.0
2019-09-18 09:40:00,78.75,78.87,78.71,78.87,165458.0,71.2836,71.3923,71.2474,71.3923,165458.0
2019-09-18 09:45:00,78.88,78.9,78.79,78.83,72825.0,71.4013,71.4194,71.3198,71.3561,72825.0
2019-09-18 09:50:00,78.8,78.82,78.68,78.74,75728.0,71.3289,71.347,71.2203,71.2746,75728.0
2019-09-18 09:55:00,78.75,78.78,78.68,78.75,189586.0,71.2836,71.3108,71.2203,71.2836,189586.0
2019-09-18 10:00:00,78.76,78.76,78.68,78.69,71502.0,71.2927,71.2927,71.2203,71.2293,71502.0
2019-09-18 10:05:00,78.68,78.69,78.63,78.66,56521.0,71.2203,71.2293,71.175,71.2022,56521.0
2019-09-18 10:10:00,78.66,78.67,78.61,78.67,121929.0,71.2022,71.2112,71.1569,71.2112,121929.0
2019-09-18 10:15:00,78.67,78.78,78.66,78.76,165014.0,71.2112,71.3108,71.2022,71.2927,165014.0
2019-09-18 10:20:00,78.76,78.82,78.75,78.82,86729.0,71.2927,71.347,71.2836,71.347,86729.0
2019-09-18 10:25:00,78.83,78.88,78.8,78.85,55241.0,71.3561,71.4013,71.3289,71.3742,55241.0
2019-09-18 10:30:00,78.85,78.87,78.78,78.79,93975.0,71.3742,71.3923,71.3108,71.3198,93975.0
2019-09-18 10:35:00,78.79,78.84,78.76,78.76,45505.0,71.3198,71.3651,71.2927,71.2927,45505.0
2019-09-18 10:40:00,78.75,78.79,78.75,78.75,24498.0,71.2836,71.3198,71.2836,71.2836,24498.0
2019-09-18 10:45:00,78.75,78.77,78.7,78.7,60641.0,71.2836,71.3017,71.2384,71.2384,60641.0
2019-09-18 10:50:00,78.7,78.7,78.64,78.66,36529.0,71.2384,71.2384,71.1841,71.2022,36529.0
2019-09-18 10:55:00,78.66,78.72,78.65,78.7,89637.0,71.2022,71.2565,71.1931,71.2384,89637.0
2019-09-18 11:00:00,78.7,78.73,78.68,78.7,32875.0,71.2384,71.2655,71.2203,71.2384,32875.0
2019-09-18 11:05:00,78.7,78.72,78.67,78.7,90266.0,71.2384,71.2565,71.2112,71.2384,90266.0
2019-09-18 11:10:00,78.7,78.73,78.68,78.7,43328.0,71.2384,71.2655,71.2203,71.2384,43328.0
2019-09-18 11:15:00,78.7,78.76,78.7,78.73,88467.0,71.2384,71.2927,71.2384,71.2655,88467.0
2019-09-18 11:20:00,78.73,78.74,78.7,78.7,47313.0,71.2655,71.2746,71.2384,71.2384,47313.0
2019-09-18 11:25:00,78.7,78.73,78.68,78.68,25726.0,71.2384,71.2655,71.2203,71.2203,25726.0
2019-09-18 11:30:00,78.69,78.7,78.58,78.59,56793.0,71.2293,71.2384,71.1298,71.1388,56793.0
2019-09-18 11:35:00,78.58,78.6,78.54,78.58,34607.0,71.1298,71.1479,71.0935,71.1298,34607.0
2019-09-18 11:40:00,78.59,78.59,78.55,78.57,38835.0,71.1388,71.1388,71.1026,71.1207,38835.0
2019-09-18 11:45:00,78.56,78.6,78.55,78.6,64738.0,71.1117,71.1479,71.1026,71.1479,64738.0
2019-09-18 11:50:00,78.59,78.62,78.58,78.61,91543.0,71.1388,71.166,71.1298,71.1569,91543.0
2019-09-18 11:55:00,78.61,78.69,78.6,78.69,42032.0,71.1569,71.2293,71.1479,71.2293,42032.0
2019-09-18 12:00:00,78.68,78.7,78.64,78.65,25586.0,71.2203,71.2384,71.1841,71.1931,25586.0
2019-09-18 12:05:00,78.65,78.68,78.64,78.67,38779.0,71.1931,71.2203,71.1841,71.2112,38779.0
2019-09-18 12:10:00,78.67,78.67,78.64,78.66,11642.0,71.2112,71.2112,71.1841,71.2022,11642.0
2019-09-18 12:15:00,78.66,78.67,78.65,78.66,14536.0,71.2022,71.2112,71.1931,71.2022,14536.0
2019-09-18 12:20:00,78.66,78.68,78.64,78.67,41459.0,71.2022,71.2203,71.1841,71.2112,41459.0
2019-09-18 12:25:00,78.67,78.7,78.66,78.69,19821.0,71.2112,71.2384,71.2022,71.2293,19821.0
2019-09-18 12:30:00,78.7,78.73,78.69,78.73,18109.0,71.2384,71.2655,71.2293,71.2655,18109.0
2019-09-18 12:35:00,78.72,78.77,78.72,78.75,19201.0,71.2565,71.3017,71.2565,71.2836,19201.0
2019-09-18 12:40:00,78.75,78.76,78.68,78.69,57102.0,71.2836,71.2927,71.2203,71.2293,57102.0
2019-09-18 12:45:00,78.7,78.71,78.67,78.7,12156.0,71.2384,71.2474,71.2112,71.2384,12156.0
2019-09-18 12:50:00,78.71,78.73,78.67,78.7,37599.0,71.2474,71.2655,71.2112,71.2384,37599.0
2019-09-18 12:55:00,78.69,78.71,78.67,78.68,21549.0,71.2293,71.2474,71.2112,71.2203,21549.0
2019-09-18 13:00:00,78.68,78.71,78.66,78.68,34698.0,71.2203,71.2474,71.2022,71.2203,34698.0
2019-09-18 13:05:00,78.68,78.69,78.67,78.68,32382.0,71.2203,71.2293,71.2112,71.2203,32382.0
2019-09-18 13:10:00,78.67,78.69,78.63,78.68,107755.0,71.2112,71.2293,71.175,71.2203,107755.0
2019-09-18 13:15:00,78.67,78.69,78.65,78.66,46611.0,71.2112,71.2293,71.1931,71.2022,46611.0
2019-09-18 13:20:00,78.67,78.67,78.63,78.65,66350.0,71.2112,71.2112,71.175,71.1931,66350.0
2019-09-18 13:25:00,78.65,78.65,78.58,78.59,40620.0,71.1931,71.1931,71.1298,71.1388,40620.0
2019-09-18 13:30:00,78.59,78.61,78.57,78.6,133606.0,71.1388,71.1569,71.1207,71.1479,133606.0
2019-09-18 13:35:00,78.59,78.66,78.57,78.66,59492.0,71.1388,71.2022,71.1207,71.2022,59492.0
2019-09-18 13:40:00,78.65,78.69,78.64,78.68,48280.0,71.1931,71.2293,71.1841,71.2203,48280.0
2019-09-18 13:45:00,78.69,78.74,78.68,78.71,22952.0,71.2293,71.2746,71.2203,71.2474,22952.0
2019-09-18 13:50:00,78.71,78.79,78.71,78.79,44535.0,71.2474,71.3198,71.2474,71.3198,44535.0
2019-09-18 13:55:00,78.79,78.81,78.76,78.77,79988.0,71.3198,71.3379,71.2927,71.3017,79988.0
2019-09-18 14:00:00,78.79,78.87,78.52,78.74,260446.0,71.3198,71.3923,71.0754,71.2746,260446.0
2019-09-18 14:05:00,78.74,78.87,78.69,78.69,63573.0,71.2746,71.3923,71.2293,71.2293,63573.0
2019-09-18 14:10:00,78.69,78.69,78.36,78.4,158453.0,71.2293,71.2293,70.9306,70.9668,158453.0
2019-09-18 14:15:00,78.4,78.51,78.36,78.41,185716.0,70.9668,71.0664,70.9306,70.9759,185716.0
2019-09-18 14:20:00,78.41,78.45,78.31,78.41,117025.0,70.9759,71.0121,70.8854,70.9759,117025.0
2019-09-18 14:25:00,78.41,78.42,78.35,78.4,59366.0,70.9759,70.9849,70.9216,70.9668,59366.0
2019-09-18 14:30:00,78.4,78.41,78.28,78.41,129610.0,70.9668,70.9759,70.8582,70.9759,129610.0
2019-09-18 14:35:00,78.4,78.4,78.24,78.3,189675.0,70.9668,70.9668,70.822,70.8763,189675.0
2019-09-18 14:40:00,78.3,78.42,78.28,78.38,134701.0,70.8763,70.9849,70.8582,70.9487,134701.0
2019-09-18 14:45:00,78.38,78.38,78.25,78.33,188746.0,70.9487,70.9487,70.831,70.9035,188746.0
2019-09-18 14:50:00,78.33,78.55,78.31,78.52,157464.0,70.9035,71.1026,70.8854,71.0754,157464.0
2019-09-18 14:55:00,78.51,78.54,78.45,78.46,83132.0,71.0664,71.0935,71.0121,71.0211,83132.0
2019-09-18 15:00:00,78.46,78.5,78.42,78.49,137450.0,71.0211,71.0573,70.9849,71.0483,137450.0
2019-09-18 15:05:00,78.47,78.6,78.46,78.59,125496.0,71.0302,71.1479,71.0211,71.1388,125496.0
2019-09-18 15:10:00,78.6,78.65,78.59,78.63,48602.0,71.1479,71.1931,71.1388,71.175,48602.0
2019-09-18 15:15:00,78.63,78.7,78.6,78.69,177264.0,71.175,71.2384,71.1479,71.2293,177264.0
2019-09-18 15:20:00,78.69,78.74,78.68,78.72,82391.0,71.2293,71.2746,71.2203,71.2565,82391.0
2019-09-18 15:25:00,78.73,78.78,78.7,78.75,175719.0,71.2655,71.3108,71.2384,71.2836,175719.0
2019-09-18 15:30:00,78.76,79.0,78.75,79.0,335863.0,71.2927,71.5099,71.2836,71.5099,335863.0
2019-09-18 15:35:00,79.0,79.06,78.96,79.03,125147.0,71.5099,71.5642,71.4737,71.5371,125147.0
2019-09-18 15:40:00,79.03,79.13,79.01,79.12,162300.0,71.5371,71.6276,71.519,71.6186,162300.0
2019-09-18 15:45:00,79.12,79.14,79.05,79.11,100591.0,71.6186,71.6367,71.5552,71.6095,100591.0
2019-09-18 15:50:00,79.11,79.12,79.05,79.09,163938.0,71.6095,71.6186,71.5552,71.5914,163938.0
2019-09-18 15:55:00,79.1,79.16,79.08,79.12,504437.0,71.6005,71.6548,71.5823,71.6186,504437.0
2019-09-19 09:30:00,79.09,79.33,79.09,79.32,102446.0,71.5914,71.8086,71.5914,71.7996,102446.0
2019-09-19 09:35:00,79.31,79.31,79.01,79.02,110457.0,71.7905,71.7905,71.519,71.528,110457.0
2019-09-19 09:40:00,79.02,79.05,78.91,78.94,112866.0,71.528,71.5552,71.4285,71.4556,112866.0
2019-09-19 09:45:00,78.94,78.96,78.87,78.93,60313.0,71.4556,71.4737,71.3923,71.4466,60313.0
2019-09-19 09:50:00,78.93,79.01,78.88,78.98,119248.0,71.4466,71.519,71.4013,71.4918,119248.0
2019-09-19 09:55:00,78.98,79.05,78.97,79.04,91444.0,71.4918,71.5552,71.4828,71.5461,91444.0
2019-09-19 10:00:00,79.05,79.1,78.99,79.0,76144.0,71.5552,71.6005,71.5009,71.5099,76144.0
2019-09-19 10:05:00,79.01,79.03,78.95,78.98,111466.0,71.519,71.5371,71.4647,71.4918,111466.0
2019-09-19 10:10:00,78.99,78.99,78.93,78.96,82723.0,71.5009,71.5009,71.4466,71.4737,82723.0
2019-09-19 10:15:00,78.98,79.06,78.97,79.04,114895.0,71.4918,71.5642,71.4828,71.5461,114895.0
2019-09-19 10:20:00,79.05,79.07,79.01,79.06,43551.0,71.5552,71.5733,71.519,71.5642,43551.0
2019-09-19 10:25:00,79.07,79.08,79.0,79.01,20488.0,71.5733,71.5823,71.5099,71.519,20488.0
2019-09-19 10:30:00,79.02,79.16,79.02,79.15,57697.0,71.528,71.6548,71.528,71.6457,57697.0
2019-09-19 10:35:00,79.15,79.18,79.11,79.16,23097.0,71.6457,71.6729,71.6095,71.6548,23097.0
2019-09-19 10:40:00,79.16,79.16,79.08,79.1,47011.0,71.6548,71.6548,71.5823,71.6005,47011.0
2019-09-19 10:45:00,79.1,79.15,79.07,79.13,30246.0,71.6005,71.6457,71.5733,71.6276,30246.0
2019-09-19 10:50:00,79.13,79.15,79.11,79.14,30504.0,71.6276,71.6457,71.6095,71.6367,30504.0
2019-09-19 10:55:00,79.13,79.13,79.05,79.07,32637.0,71.6276,71.6276,71.5552,71.5733,32637.0
2019-09-19 11:00:00,79.07,79.11,79.05,79.11,73395.0,71.5733,71.6095,71.5552,71.6095,73395.0
2019-09-19 11:05:00,79.11,79.13,79.09,79.12,62607.0,71.6095,71.6276,71.5914,71.6186,62607.0
2019-09-19 11:10:00,79.12,79.16,79.11,79.16,20849.0,71.6186,71.6548,71.6095,71.6548,20849.0
2019-09-19 11:15:00,79.17,79.23,79.15,79.22,24882.0,71.6638,71.7181,71.6457,71.7091,24882.0
2019-09-19 11:20:00,79.22,79.28,79.21,79.26,46536.0,71.7091,71.7634,71.7,71.7453,46536.0
2019-09-19 11:25:00,79.25,79.26,79.21,79.22,29796.0,71.7362,71.7453,71.7,71.7091,29796.0
2019-09-19 11:30:00,79.22,79.29,79.22,79.28,33884.0,71.7091,71.7724,71.7091,71.7634,33884.0
2019-09-19 11:35:00,79.28,79.35,79.27,79.33,76551.0,71.7634,71.8268,71.7543,71.8086,76551.0
2019-09-19 11:40:00,79.33,79.33,79.23,79.25,25663.0,71.8086,71.8086,71.7181,71.7362,25663.0
2019-09-19 11:45:00,79.24,79.25,79.21,79.22,28996.0,71.7272,71.7362,71.7,71.7091,28996.0
2019-09-19 11:50:00,79.22,79.23,79.19,79.22,19744.0,71.7091,71.7181,71.6819,71.7091,19744.0
2019-09-19 11:55:00,79.21,79.26,79.21,79.25,46877.0,71.7,71.7453,71.7,71.7362,46877.0
2019-09-19 12:00:00,79.25,79.27,79.23,79.24,20874.0,71.7362,71.7543,71.7181,71.7272,20874.0
2019-09-19 12:05:00,79.24,79.3,79.24,79.29,19842.0,71.7272,71.7815,71.7272,71.7724,19842.0
2019-09-19 12:10:00,79.28,79.3,79.27,79.29,15607.0,71.7634,71.7815,71.7543,71.7724,15607.0
2019-09-19 12:15:00,79.3,79.31,79.22,79.23,50596.0,71.7815,71.7905,71.7091,71.7181,50596.0
2019-09-19 12:20:00,79.23,79.23,79.19,79.2,27645.0,71.7181,71.7181,71.6819,71.691,27645.0
2019-09-19 12:25:00,79.2,79.22,79.1,79.11,80624.0,71.691,71.7091,71.6005,71.6095,80624.0
2019-09-19 12:30:00,79.09,79.18,79.09,79.17,34157.0,71.5914,71.6729,71.5914,71.6638,34157.0
2019-09-19 12:35:00,79.17,79.23,79.15,79.22,31583.0,71.6638,71.7181,71.6457,71.7091,31583.0
2019-09-19 12:40:00,79.22,79.23,79.2,79.22,11801.0,71.7091,71.7181,71.691,71.7091,11801.0
2019-09-19 12:45:00,79.23,79.25,79.21,79.22,16169.0,71.7181,71.7362,71.7,71.7091,16169.0
2019-09-19 12:50:00,79.23,79.23,79.18,79.19,14658.0,71.7181,71.7181,71.6729,71.6819,14658.0
2019-09-19 12:55:00,79.19,79.22,79.19,79.19,10645.0,71.6819,71.7091,71.6819,71.6819,10645.0
2019-09-19 13:00:00,79.19,79.22,79.18,79.22,25109.0,71.6819,71.7091,71.6729,71.7091,25109.0
2019-09-19 13:05:00,79.22,79.23,79.15,79.16,21408.0,71.7091,71.7181,71.6457,71.6548,21408.0
2019-09-19 13:10:00,79.16,79.17,79.11,79.14,37934.0,71.6548,71.6638,71.6095,71.6367,37934.0
2019-09-19 13:15:00,79.14,79.18,79.14,79.18,21767.0,71.6367,71.6729,71.6367,71.6729,21767.0
2019-09-19 13:20:00,79.17,79.18,79.13,79.17,21695.0,71.6638,71.6729,71.6276,71.6638,21695.0
2019-09-19 13:25:00,79.17,79.17,79.13,79.15,24769.0,71.6638,71.6638,71.6276,71.6457,24769.0
2019-09-19 13:30:00,79.14,79.15,79.02,79.07,107955.0,71.6367,71.6457,71.528,71.5733,107955.0
2019-09-19 13:35:00,79.07,79.08,79.02,79.05,40829.0,71.5733,71.5823,71.528,71.5552,40829.0
2019-09-19 13:40:00,79.05,79.06,78.94,78.98,151168.0,71.5552,71.5642,71.4556,71.4918,151168.0
2019-09-19 13:45:00,78.98,79.05,78.97,79.05,33938.0,71.4918,71.5552,71.4828,71.5552,33938.0
2019-09-19 13:50:00,79.04,79.09,79.02,79.08,52124.0,71.5461,71.5914,71.528,71.5823,52124.0
2019-09-19 13:55:00,79.08,79.1,79.05,79.09,52692.0,71.5823,71.6005,71.5552,71.5914,52692.0
2019-09-19 14:00:00,79.09,79.12,79.07,79.08,49838.0,71.5914,71.6186,71.5733,71.5823,49838.0
2019-09-19 14:05:00,79.08,79.08,79.05,79.07,46173.0,71.5823,71.5823,71.5552,71.5733,46173.0
2019-09-19 14:10:00,79.06,79.09,79.05,79.08,20944.0,71.5642,71.5914,71.5552,71.5823,20944.0
2019-09-19 14:15:00,79.08,79.11,79.06,79.11,21888.0,71.5823,71.6095,71.5642,71.6095,21888.0
2019-09-19 14:20:00,79.11,79.13,79.07,79.1,19915.0,71.6095,71.6276,71.5733,71.6005,19915.0
2019-09-19 14:25:00,79.09,79.11,79.08,79.1,21932.0,71.5914,71.6095,71.5823,71.6005,21932.0
2019-09-19 14:30:00,79.09,79.1,79.03,79.05,39045.0,71.5914,71.6005,71.5371,71.5552,39045.0
2019-09-19 14:35:00,79.05,79.06,79.0,79.02,39778.0,71.5552,71.5642,71.5099,71.528,39778.0
2019-09-19 14:40:00,79.02,79.03,79.0,79.01,92111.0,71.528,71.5371,71.5099,71.519,92111.0
2019-09-19 14:45:00,79.01,79.01,78.94,78.97,53812.0,71.519,71.519,71.4556,71.4828,53812.0
2019-09-19 14:50:00,78.97,79.0,78.95,78.96,24162.0,71.4828,71.5099,71.4647,71.4737,24162.0
2019-09-19 14:55:00,78.96,78.98,78.94,78.96,19205.0,71.4737,71.4918,71.4556,71.4737,19205.0
2019-09-19 15:00:00,78.96,78.99,78.9,78.94,86429.0,71.4737,71.5009,71.4194,71.4556,86429.0
2019-09-19 15:05:00,78.92,78.93,78.87,78.9,35252.0,71.4375,71.4466,71.3923,71.4194,35252.0
2019-09-19 15:10:00,78.9,78.91,78.87,78.91,27913.0,71.4194,71.4285,71.3923,71.4285,27913.0
2019-09-19 15:15:00,78.9,78.95,78.9,78.94,40874.0,71.4194,71.4647,71.4194,71.4556,40874.0
2019-09-19 15:20:00,78.94,78.98,78.94,78.95,59783.0,71.4556,71.4918,71.4556,71.4647,59783.0
2019-09-19 15:25:00,78.94,78.96,78.9,78.91,78999.0,71.4556,71.4737,71.4194,71.4285,78999.0
2019-09-19 15:30:00,78.9,78.91,78.79,78.8,148627.0,71.4194,71.4285,71.3198,71.3289,148627.0
2019-09-19 15:35:00,78.8,78.87,78.78,78.86,104395.0,71.3289,71.3923,71.3108,71.3832,104395.0
2019-09-19 15:40:00,78.86,78.88,78.83,78.85,83727.0,71.3832,71.4013,71.3561,71.3742,83727.0
2019-09-19 15:45:00,78.85,78.85,78.73,78.74,111468.0,71.3742,71.3742,71.2655,71.2746,111468.0
2019-09-19 15:50:00,78.74,78.74,78.68,78.73,168834.0,71.2746,71.2746,71.2203,71.2655,168834.0
2019-09-19 15:55:00,78.74,78.79,78.7,78.73,469889.0,71.2746,71.3198,71.2384,71.2655,469889.0
2019-09-20 09:30:00,78.39,78.66,78.33,78.62,211899.0,71.3358,71.5815,71.2812,71.5451,211899.0
2019-09-20 09:35:00,78.62,78.62,78.4,78.52,232261.0,71.5451,71.5451,71.3449,71.4541,232261.0
2019-09-20 09:40:00,78.51,78.56,78.45,78.5,50198.0,71.445,71.4905,71.3904,71.4359,50198.0
2019-09-20 09:45:00,78.51,78.52,78.29,78.3,86042.0,71.445,71.4541,71.2448,71.2539,86042.0
2019-09-20 09:50:00,78.3,78.37,78.29,78.35,87800.0,71.2539,71.3176,71.2448,71.2994,87800.0
2019-09-20 09:55:00,78.35,78.42,78.32,78.36,113274.0,71.2994,71.3631,71.2721,71.3085,113274.0
2019-09-20 10:00:00,78.36,78.4,78.31,78.33,93638.0,71.3085,71.3449,71.263,71.2812,93638.0
2019-09-20 10:05:00,78.33,78.38,78.27,78.31,64120.0,71.2812,71.3267,71.2266,71.263,64120.0
2019-09-20 10:10:00,78.32,78.41,78.3,78.32,68218.0,71.2721,71.354,71.2539,71.2721,68218.0
2019-09-20 10:15:00,78.32,78.36,78.29,78.36,71586.0,71.2721,71.3085,71.2448,71.3085,71586.0
2019-09-20 10:20:00,78.36,78.41,78.34,78.39,54103.0,71.3085,71.354,71.2903,71.3358,54103.0
2019-09-20 10:25:00,78.39,78.49,78.39,78.48,211199.0,71.3358,71.4268,71.3358,71.4177,211199.0
2019-09-20 10:30:00,78.48,78.51,78.39,78.41,124123.0,71.4177,71.445,71.3358,71.354,124123.0
2019-09-20 10:35:00,78.41,78.43,78.35,78.37,80806.0,71.354,71.3722,71.2994,71.3176,80806.0
2019-09-20 10:40:00,78.37,78.39,78.32,78.33,60870.0,71.3176,71.3358,71.2721,71.2812,60870.0
2019-09-20 10:45:00,78.34,78.34,78.28,78.29,73910.0,71.2903,71.2903,71.2357,71.2448,73910.0
2019-09-20 10:50:00,78.3,78.3,78.2,78.21,52178.0,71.2539,71.2539,71.1629,71.172,52178.0
2019-09-20 10:55:00,78.21,78.28,78.2,78.27,45236.0,71.172,71.2357,71.1629,71.2266,45236.0
2019-09-20 11:00:00,78.26,78.3,78.24,78.28,55439.0,71.2175,71.2539,71.1993,71.2357,55439.0
2019-09-20 11:05:00,78.27,78.33,78.27,78.32,52897.0,71.2266,71.2812,71.2266,71.2721,52897.0
2019-09-20 11:10:00,78.32,78.34,78.29,78.29,49101.0,71.2721,71.2903,71.2448,71.2448,49101.0
2019-09-20 11:15:00,78.29,78.34,78.23,78.26,114676.0,71.2448,71.2903,71.1902,71.2175,114676.0
2019-09-20 11:20:00,78.26,78.34,78.24,78.33,34317.0,71.2175,71.2903,71.1993,71.2812,34317.0
2019-09-20 11:25:00,78.32,78.35,78.31,78.31,32837.0,71.2721,71.2994,71.263,71.263,32837.0
2019-09-20 11:30:00,78.32,78.35,78.3,78.34,21447.0,71.2721,71.2994,71.2539,71.2903,21447.0
2019-09-20 11:35:00,78.34,78.34,78.28,78.3,38399.0,71.2903,71.2903,71.2357,71.2539,38399.0
2019-09-20 11:40:00,78.3,78.33,78.28,78.33,18715.0,71.2539,71.2812,71.2357,71.2812,18715.0
2019-09-20 11:45:00,78.32,78.32,78.29,78.32,37171.0,71.2721,71.2721,71.2448,71.2721,37171.0
2019-09-20 11:50:00,78.32,78.37,78.31,78.37,30173.0,71.2721,71.3176,71.263,71.3176,30173.0
2019-09-20 11:55:00,78.38,78.42,78.37,78.41,32505.0,71.3267,71.3631,71.3176,71.354,32505.0
2019-09-20 12:00:00,78.41,78.42,78.39,78.39,76215.0,71.354,71.3631,71.3358,71.3358,76215.0
2019-09-20 12:05:00,78.39,78.41,78.38,78.4,35220.0,71.3358,71.354,71.3267,71.3449,35220.0
2019-09-20 12:10:00,78.41,78.46,78.4,78.44,43991.0,71.354,71.3995,71.3449,71.3813,43991.0
2019-09-20 12:15:00,78.45,78.46,78.41,78.41,22365.0,71.3904,71.3995,71.354,71.354,22365.0
2019-09-20 12:20:00,78.42,78.45,78.4,78.42,41126.0,71.3631,71.3904,71.3449,71.3631,41126.0
2019-09-20 12:25:00,78.43,78.45,78.4,78.42,41850.0,71.3722,71.3904,71.3449,71.3631,41850.0
2019-09-20 12:30:00,78.42,78.42,78.35,78.36,23754.0,71.3631,71.3631,71.2994,71.3085,23754.0
2019-09-20 12:35:00,78.36,78.37,78.32,78.36,74909.0,71.3085,71.3176,71.2721,71.3085,74909.0
2019-09-20 12:40:00,78.36,78.37,78.33,78.35,32156.0,71.3085,71.3176,71.2812,71.2994,32156.0
2019-09-20 12:45:00,78.36,78.36,78.33,78.35,21015.0,71.3085,71.3085,71.2812,71.2994,21015.0
2019-09-20 12:50:00,78.35,78.39,78.34,78.39,22639.0,71.2994,71.3358,71.2903,71.3358,22639.0
2019-09-20 12:55:00,78.38,78.39,78.36,78.39,26377.0,71.3267,71.3358,71.3085,71.3358,26377.0
2019-09-20 13:00:00,78.39,78.41,78.38,78.4,23847.0,71.3358,71.354,71.3267,71.3449,23847.0
2019-09-20 13:05:00,78.4,78.4,78.37,78.37,22141.0,71.3449,71.3449,71.3176,71.3176,22141.0
2019-09-20 13:10:00,78.36,78.36,77.85,77.85,881693.0,71.3085,71.3085,70.8444,70.8444,881693.0
2019-09-20 13:15:00,77.85,77.94,77.59,77.92,510566.0,70.8444,70.9263,70.6078,70.9081,510566.0
2019-09-20 13:20:00,77.92,77.93,77.78,77.9,158655.0,70.9081,70.9172,70.7807,70.8899,158655.0
2019-09-20 13:25:00,77.9,77.95,77.86,77.94,82230.0,70.8899,70.9354,70.8535,70.9263,82230.0
2019-09-20 13:30:00,77.95,77.95,77.87,77.91,79550.0,70.9354,70.9354,70.8626,70.899,79550.0
2019-09-20 13:35:00,77.91,77.98,77.88,77.9,38239.0,70.899,70.9627,70.8717,70.8899,38239.0
2019-09-20 13:40:00,77.91,77.95,77.84,77.92,366874.0,70.899,70.9354,70.8353,70.9081,366874.0
2019-09-20 13:45:00,77.91,77.95,77.84,77.85,45793.0,70.899,70.9354,70.8353,70.8444,45793.0
2019-09-20 13:50:00,77.84,77.89,77.8,77.81,34338.0,70.8353,70.8808,70.7989,70.808,34338.0
2019-09-20 13:55:00,77.8,77.94,77.79,77.94,128010.0,70.7989,70.9263,70.7898,70.9263,128010.0
2019-09-20 14:00:00,77.95,78.08,77.95,77.99,235415.0,70.9354,71.0537,70.9354,70.9718,235415.0
2019-09-20 14:05:00,78.0,78.04,77.92,77.97,67488.0,70.9809,71.0173,70.9081,70.9536,67488.0
2019-09-20 14:10:00,77.96,78.0,77.94,77.96,49364.0,70.9445,70.9809,70.9263,70.9445,49364.0
2019-09-20 14:15:00,77.95,78.04,77.95,77.99,86555.0,70.9354,71.0173,70.9354,70.9718,86555.0
2019-09-20 14:20:00,78.0,78.07,77.98,78.04,59163.0,70.9809,71.0446,70.9627,71.0173,59163.0
2019-09-20 14:25:00,78.05,78.05,78.01,78.03,31439.0,71.0264,71.0264,70.99,71.0082,31439.0
2019-09-20 14:30:00,78.03,78.08,78.01,78.08,66983.0,71.0082,71.0537,70.99,71.0537,66983.0
2019-09-20 14:35:00,78.07,78.13,78.06,78.11,32675.0,71.0446,71.0992,71.0355,71.081,32675.0
2019-09-20 14:40:00,78.11,78.13,78.09,78.11,23216.0,71.081,71.0992,71.0628,71.081,23216.0
2019-09-20 14:45:00,78.11,78.17,78.1,78.15,29242.0,71.081,71.1356,71.0719,71.1174,29242.0
2019-09-20 14:50:00,78.15,78.15,78.1,78.12,101185.0,71.1174,71.1174,71.0719,71.0901,101185.0
2019-09-20 14:55:00,78.13,78.13,78.07,78.08,43713.0,71.0992,71.0992,71.0446,71.0537,43713.0
2019-09-20 15:00:00,78.08,78.09,78.03,78.06,107427.0,71.0537,71.0628,71.0082,71.0355,107427.0
2019-09-20 15:05:00,78.07,78.08,78.0,78.0,42652.0,71.0446,71.0537,70.9809,70.9809,42652.0
2019-09-20 15:10:00,78.02,78.05,77.97,78.04,59717.0,70.9991,71.0264,70.9536,71.0173,59717.0
2019-09-20 15:15:00,78.04,78.07,78.02,78.03,90343.0,71.0173,71.0446,70.9991,71.0082,90343.0
2019-09-20 15:20:00,78.02,78.03,77.92,77.94,146942.0,70.9991,71.0082,70.9081,70.9263,146942.0
2019-09-20 15:25:00,77.94,77.96,77.88,77.91,59014.0,70.9263,70.9445,70.8717,70.899,59014.0
2019-09-20 15:30:00,77.92,77.93,77.83,77.84,190935.0,70.9081,70.9172,70.8262,70.8353,190935.0
2019-09-20 15:35:00,77.84,77.93,77.83,77.92,262538.0,70.8353,70.9172,70.8262,70.9081,262538.0
2019-09-20 15:40:00,77.92,77.93,77.89,77.9,90830.0,70.9081,70.9172,70.8808,70.8899,90830.0
2019-09-20 15:45:00,77.9,77.92,77.79,77.81,947823.0,70.8899,70.9081,70.7898,70.808,947823.0
2019-09-20 15:50:00,77.8,78.0,77.8,77.95,277266.0,70.7989,70.9809,70.7989,70.9354,277266.0
2019-09-20 15:55:00,77.95,77.95,77.79,77.79,1233843.0,70.9354,70.9354,70.7898,70.7898,1233843.0
2019-09-23 09:30:00,77.45,77.5,77.22,77.44,180313.0,70.4804,70.5259,70.2711,70.4713,180313.0
2019-09-23 09:35:00,77.44,77.63,77.39,77.6,243734.0,70.4713,70.6442,70.4258,70.6169,243734.0
2019-09-23 09:40:00,77.59,77.67,77.56,77.67,111146.0,70.6078,70.6806,70.5805,70.6806,111146.0
2019-09-23 09:45:00,77.67,77.74,77.63,77.72,109438.0,70.6806,70.7443,70.6442,70.7261,109438.0
2019-09-23 09:50:00,77.71,77.77,77.65,77.69,110617.0,70.717,70.7716,70.6624,70.6988,110617.0
2019-09-23 09:55:00,77.69,77.72,77.63,77.66,101934.0,70.6988,70.7261,70.6442,70.6715,101934.0
2019-09-23 10:00:00,77.66,77.66,77.48,77.5,179202.0,70.6715,70.6715,70.5077,70.5259,179202.0
2019-09-23 10:05:00,77.51,77.52,77.41,77.42,83390.0,70.535,70.5441,70.444,70.4531,83390.0
2019-09-23 10:10:00,77.41,77.46,77.38,77.39,87763.0,70.444,70.4895,70.4167,70.4258,87763.0
2019-09-23 10:15:00,77.39,77.51,77.37,77.5,182956.0,70.4258,70.535,70.4076,70.5259,182956.0
2019-09-23 10:20:00,77.49,77.57,77.48,77.54,123446.0,70.5168,70.5896,70.5077,70.5623,123446.0
2019-09-23 10:25:00,77.54,77.56,77.47,77.56,55211.0,70.5623,70.5805,70.4986,70.5805,55211.0
2019-09-23 10:30:00,77.57,77.62,77.55,77.56,44581.0,70.5896,70.6351,70.5714,70.5805,44581.0
2019-09-23 10:35:00,77.56,77.65,77.56,77.56,52242.0,70.5805,70.6624,70.5805,70.5805,52242.0
2019-09-23 10:40:00,77.56,77.6,77.56,77.58,25499.0,70.5805,70.6169,70.5805,70.5987,25499.0
2019-09-23 10:45:00,77.58,77.59,77.52,77.55,23820.0,70.5987,70.6078,70.5441,70.5714,23820.0
2019-09-23 10:50:00,77.54,77.62,77.5,77.52,96232.0,70.5623,70.6351,70.5259,70.5441,96232.0
2019-09-23 10:55:00,77.52,77.55,77.5,77.53,30236.0,70.5441,70.5714,70.5259,70.5532,30236.0
2019-09-23 11:00:00,77.55,77.69,77.54,77.67,76212.0,70.5714,70.6988,70.5623,70.6806,76212.0
2019-09-23 11:05:00,77.66,77.67,77.56,77.57,298803.0,70.6715,70.6806,70.5805,70.5896,298803.0
2019-09-23 11:10:00,77.57,77.58,77.54,77.57,37605.0,70.5896,70.5987,70.5623,70.5896,37605.0
2019-09-23 11:15:00,77.58,77.68,77.58,77.67,47655.0,70.5987,70.6897,70.5987,70.6806,47655.0
2019-09-23 11:20:00,77.67,77.71,77.64,77.68,35768.0,70.6806,70.717,70.6533,70.6897,35768.0
2019-09-23 11:25:00,77.68,77.69,77.62,77.67,71201.0,70.6897,70.6988,70.6351,70.6806,71201.0
2019-09-23 11:30:00,77.68,77.72,77.63,77.63,65226.0,70.6897,70.7261,70.6442,70.6442,65226.0
2019-09-23 11:35:00,77.63,77.65,77.61,77.64,37476.0,70.6442,70.6624,70.626,70.6533,37476.0
2019-09-23 11:40:00,77.65,77.7,77.64,77.69,48721.0,70.6624,70.7079,70.6533,70.6988,48721.0
2019-09-23 11:45:00,77.69,77.69,77.65,77.67,34199.0,70.6988,70.6988,70.6624,70.6806,34199.0
2019-09-23 11:50:00,77.67,77.67,77.61,77.64,13799.0,70.6806,70.6806,70.626,70.6533,13799.0
2019-09-23 11:55:00,77.64,77.66,77.61,77.65,36024.0,70.6533,70.6715,70.626,70.6624,36024.0
2019-09-23 12:00:00,77.65,77.66,77.6,77.63,22852.0,70.6624,70.6715,70.6169,70.6442,22852.0
2019-09-23 12:05:00,77.63,77.7,77.63,77.68,28539.0,70.6442,70.7079,70.6442,70.6897,28539.0
2019-09-23 12:10:00,77.68,77.71,77.67,77.69,28442.0,70.6897,70.717,70.6806,70.6988,28442.0
2019-09-23 12:15:00,77.7,77.74,77.7,77.71,23783.0,70.7079,70.7443,70.7079,70.717,23783.0
2019-09-23 12:20:00,77.71,77.73,77.7,77.73,51868.0,70.717,70.7352,70.7079,70.7352,51868.0
2019-09-23 12:25:00,77.73,77.78,77.72,77.75,45629.0,70.7352,70.7807,70.7261,70.7534,45629.0
2019-09-23 12:30:00,77.75,77.81,77.73,77.79,55201.0,70.7534,70.808,70.7352,70.7898,55201.0
2019-09-23 12:35:00,77.8,77.82,77.78,77.8,58435.0,70.7989,70.8171,70.7807,70.7989,58435.0
2019-09-23 12:40:00,77.8,77.8,77.76,77.78,29132.0,70.7989,70.7989,70.7625,70.7807,29132.0
2019-09-23 12:45:00,77.79,77.8,77.75,77.76,35057.0,70.7898,70.7989,70.7534,70.7625,35057.0
2019-09-23 12:50:00,77.77,77.77,77.72,77.73,75490.0,70.7716,70.7716,70.7261,70.7352,75490.0
2019-09-23 12:55:00,77.73,77.76,77.68,77.73,88993.0,70.7352,70.7625,70.6897,70.7352,88993.0
2019-09-23 13:00:00,77.73,77.8,77.73,77.76,55614.0,70.7352,70.7989,70.7352,70.7625,55614.0
2019-09-23 13:05:00,77.76,77.79,77.74,77.78,28906.0,70.7625,70.7898,70.7443,70.7807,28906.0
2019-09-23 13:10:00,77.78,77.78,77.74,77.74,37530.0,70.7807,70.7807,70.7443,70.7443,37530.0
2019-09-23 13:15:00,77.74,77.79,77.74,77.76,39818.0,70.7443,70.7898,70.7443,70.7625,39818.0
2019-09-23 13:20:00,77.77,77.78,77.75,77.77,16506.0,70.7716,70.7807,70.7534,70.7716,16506.0
2019-09-23 13:25:00,77.77,77.8,77.75,77.79,28296.0,70.7716,70.7989,70.7534,70.7898,28296.0
2019-09-23 13:30:00,77.79,77.82,77.78,77.79,24784.0,70.7898,70.8171,70.7807,70.7898,24784.0
2019-09-23 13:35:00,77.79,77.83,77.78,77.83,44481.0,70.7898,70.8262,70.7807,70.8262,44481.0
2019-09-23 13:40:00,77.83,77.88,77.82,77.86,47473.0,70.8262,70.8717,70.8171,70.8535,47473.0
2019-09-23 13:45:00,77.86,77.87,77.84,77.85,27641.0,70.8535,70.8626,70.8353,70.8444,27641.0
2019-09-23 13:50:00,77.84,77.89,77.84,77.87,25742.0,70.8353,70.8808,70.8353,70.8626,25742.0
2019-09-23 13:55:00,77.88,77.88,77.85,77.86,36060.0,70.8717,70.8717,70.8444,70.8535,36060.0
2019-09-23 14:00:00,77.86,77.86,77.82,77.83,64438.0,70.8535,70.8535,70.8171,70.8262,64438.0
2019-09-23 14:05:00,77.83,77.86,77.82,77.84,99167.0,70.8262,70.8535,70.8171,70.8353,99167.0
2019-09-23 14:10:00,77.84,77.87,77.83,77.86,113178.0,70.8353,70.8626,70.8262,70.8535,113178.0
2019-09-23 14:15:00,77.85,77.87,77.83,77.87,48775.0,70.8444,70.8626,70.8262,70.8626,48775.0
2019-09-23 14:20:00,77.86,77.87,77.83,77.84,60292.0,70.8535,70.8626,70.8262,70.8353,60292.0
2019-09-23 14:25:00,77.83,77.85,77.82,77.84,42113.0,70.8262,70.8444,70.8171,70.8353,42113.0
2019-09-23 14:30:00,77.84,77.84,77.81,77.82,32633.0,70.8353,70.8353,70.808,70.8171,32633.0
2019-09-23 14:35:00,77.82,77.83,77.79,77.81,24871.0,70.8171,70.8262,70.7898,70.808,24871.0
2019-09-23 14:40:00,77.81,77.85,77.79,77.85,40014.0,70.808,70.8444,70.7898,70.8444,40014.0
2019-09-23 14:45:00,77.85,77.86,77.8,77.8,41259.0,70.8444,70.8535,70.7989,70.7989,41259.0
2019-09-23 14:50:00,77.81,77.82,77.78,77.81,57079.0,70.808,70.8171,70.7807,70.808,57079.0
2019-09-23 14:55:00,77.81,77.84,77.79,77.8,53260.0,70.808,70.8353,70.7898,70.7989,53260.0
2019-09-23 15:00:00,77.81,77.82,77.79,77.82,46245.0,70.808,70.8171,70.7898,70.8171,46245.0
2019-09-23 15:05:00,77.83,77.91,77.81,77.87,85950.0,70.8262,70.899,70.808,70.8626,85950.0
2019-09-23 15:10:00,77.88,77.9,77.87,77.9,37777.0,70.8717,70.8899,70.8626,70.8899,37777.0
2019-09-23 15:15:00,77.89,77.94,77.88,77.94,463751.0,70.8808,70.9263,70.8717,70.9263,463751.0
2019-09-23 15:20:00,77.93,77.94,77.89,77.89,131033.0,70.9172,70.9263,70.8808,70.8808,131033.0
2019-09-23 15:25:00,77.9,77.91,77.87,77.89,67947.0,70.8899,70.899,70.8626,70.8808,67947.0
2019-09-23 15:30:00,77.89,77.9,77.81,77.83,153649.0,70.8808,70.8899,70.808,70.8262,153649.0
2019-09-23 15:35:00,77.83,77.83,77.76,77.79,68908.0,70.8262,70.8262,70.7625,70.7898,68908.0
2019-09-23 15:40:00,77.78,77.79,77.77,77.78,104541.0,70.7807,70.7898,70.7716,70.7807,104541.0
2019-09-23 15:45:00,77.78,77.82,77.76,77.79,205302.0,70.7807,70.8171,70.7625,70.7898,205302.0
2019-09-23 15:50:00,77.79,77.82,77.71,77.71,205730.0,70.7898,70.8171,70.717,70.717,205730.0
2019-09-23 15:55:00,77.71,77.74,77.66,77.67,499963.0,70.717,70.7443,70.6715,70.6806,499963.0
2019-09-24 09:30:00,78.0,78.01,77.86,77.93,139362.0,70.9809,70.99,70.8535,70.9172,139362.0
2019-09-24 09:35:00,77.95,78.11,77.92,78.09,178776.0,70.9354,71.081,70.9081,71.0628,178776.0
2019-09-24 09:40:00,78.1,78.15,78.07,78.1,86654.0,71.0719,71.1174,71.0446,71.0719,86654.0
2019-09-24 09:45:00,78.09,78.17,78.06,78.15,96993.0,71.0628,71.1356,71.0355,71.1174,96993.0
2019-09-24 09:50:00,78.15,78.18,78.1,78.11,89775.0,71.1174,71.1447,71.0719,71.081,89775.0
2019-09-24 09:55:00,78.12,78.19,78.03,78.04,146978.0,71.0901,71.1538,71.0082,71.0173,146978.0
2019-09-24 10:00:00,78.04,78.07,77.96,78.02,156434.0,71.0173,71.0446,70.9445,70.9991,156434.0
2019-09-24 10:05:00,78.01,78.02,77.86,77.9,286999.0,70.99,70.9991,70.8535,70.8899,286999.0
2019-09-24 10:10:00,77.9,77.94,77.88,77.92,90248.0,70.8899,70.9263,70.8717,70.9081,90248.0
2019-09-24 10:15:00,77.92,77.94,77.84,77.92,166230.0,70.9081,70.9263,70.8353,70.9081,166230.0
2019-09-24 10:20:00,77.92,77.97,77.7,77.71,229413.0,70.9081,70.9536,70.7079,70.717,229413.0
2019-09-24 10:25:00,77.71,77.76,77.67,77.71,124320.0,70.717,70.7625,70.6806,70.717,124320.0
2019-09-24 10:30:00,77.71,77.83,77.7,77.82,73036.0,70.717,70.8262,70.7079,70.8171,73036.0
2019-09-24 10:35:00,77.82,77.88,77.79,77.83,160110.0,70.8171,70.8717,70.7898,70.8262,160110.0
2019-09-24 10:40:00,77.84,77.87,77.8,77.85,82455.0,70.8353,70.8626,70.7989,70.8444,82455.0
2019-09-24 10:45:00,77.85,77.86,77.75,77.86,548161.0,70.8444,70.8535,70.7534,70.8535,548161.0
2019-09-24 10:50:00,77.85,77.92,77.85,77.88,68689.0,70.8444,70.9081,70.8444,70.8717,68689.0
2019-09-24 10:55:00,77.88,77.89,77.84,77.85,55685.0,70.8717,70.8808,70.8353,70.8444,55685.0
2019-09-24 11:00:00,77.86,77.86,77.69,77.69,123445.0,70.8535,70.8535,70.6988,70.6988,123445.0
2019-09-24 11:05:00,77.69,77.74,77.69,77.71,102757.0,70.6988,70.7443,70.6988,70.717,102757.0
2019-09-24 11:10:00,77.72,77.75,77.69,77.7,55510.0,70.7261,70.7534,70.6988,70.7079,55510.0
2019-09-24 11:15:00,77.7,77.71,77.63,77.67,73994.0,70.7079,70.717,70.6442,70.6806,73994.0
2019-09-24 11:20:00,77.67,77.71,77.66,77.67,85924.0,70.6806,70.717,70.6715,70.6806,85924.0
2019-09-24 11:25:00,77.66,77.68,77.63,77.64,108343.0,70.6715,70.6897,70.6442,70.6533,108343.0
2019-09-24 11:30:00,77.64,77.66,77.59,77.63,36173.0,70.6533,70.6715,70.6078,70.6442,36173.0
2019-09-24 11:35:00,77.64,77.64,77.52,77.53,98338.0,70.6533,70.6533,70.5441,70.5532,98338.0
2019-09-24 11:40:00,77.53,77.56,77.46,77.47,117907.0,70.5532,70.5805,70.4895,70.4986,117907.0
2019-09-24 11:45:00,77.48,77.59,77.47,77.58,47885.0,70.5077,70.6078,70.4986,70.5987,47885.0
2019-09-24 11:50:00,77.58,77.61,77.54,77.55,44524.0,70.5987,70.626,70.5623,70.5714,44524.0
2019-09-24 11:55:00,77.55,77.59,77.54,77.56,52289.0,70.5714,70.6078,70.5623,70.5805,52289.0
2019-09-24 12:00:00,77.55,77.61,77.52,77.59,27972.0,70.5714,70.626,70.5441,70.6078,27972.0
2019-09-24 12:05:00,77.6,77.67,77.6,77.66,23661.0,70.6169,70.6806,70.6169,70.6715,23661.0
2019-09-24 12:10:00,77.65,77.65,77.56,77.57,90071.0,70.6624,70.6624,70.5805,70.5896,90071.0
2019-09-24 12:15:00,77.56,77.6,77.49,77.49,55320.0,70.5805,70.6169,70.5168,70.5168,55320.0
2019-09-24 12:20:00,77.49,77.54,77.23,77.34,248324.0,70.5168,70.5623,70.2802,70.3803,248324.0
2019-09-24 12:25:00,77.35,77.39,77.18,77.29,336214.0,70.3894,70.4258,70.2347,70.3348,336214.0
2019-09-24 12:30:00,77.29,77.3,77.21,77.26,71726.0,70.3348,70.3439,70.262,70.3075,71726.0
2019-09-24 12:35:00,77.26,77.26,77.12,77.15,134826.0,70.3075,70.3075,70.1801,70.2074,134826.0
2019-09-24 12:40:00,77.16,77.17,77.05,77.1,188175.0,70.2165,70.2256,70.1164,70.1619,188175.0
2019-09-24 12:45:00,77.1,77.12,77.04,77.09,123738.0,70.1619,70.1801,70.1073,70.1528,123738.0
2019-09-24 12:50:00,77.1,77.11,76.94,76.95,98931.0,70.1619,70.171,70.0163,70.0254,98931.0
2019-09-24 12:55:00,76.95,77.0,76.92,76.96,173673.0,70.0254,70.0709,69.9981,70.0345,173673.0
2019-09-24 13:00:00,76.95,77.04,76.94,77.01,61438.0,70.0254,70.1073,70.0163,70.08,61438.0
2019-09-24 13:05:00,77.02,77.1,76.99,77.04,91638.0,70.0891,70.1619,70.0618,70.1073,91638.0
2019-09-24 13:10:00,77.03,77.03,76.88,76.93,82289.0,70.0982,70.0982,69.9617,70.0072,82289.0
2019-09-24 13:15:00,76.94,76.96,76.9,76.95,28855.0,70.0163,70.0345,69.9799,70.0254,28855.0
2019-09-24 13:20:00,76.95,76.95,76.83,76.84,67926.0,70.0254,70.0254,69.9162,69.9253,67926.0
2019-09-24 13:25:00,76.85,76.95,76.85,76.87,39120.0,69.9344,70.0254,69.9344,69.9526,39120.0
2019-09-24 13:30:00,76.88,76.99,76.87,76.95,93257.0,69.9617,70.0618,69.9526,70.0254,93257.0
2019-09-24 13:35:00,76.95,77.02,76.94,77.0,29057.0,70.0254,70.0891,70.0163,70.0709,29057.0
2019-09-24 13:40:00,77.0,77.03,76.99,77.02,47623.0,70.0709,70.0982,70.0618,70.0891,47623.0
2019-09-24 13:45:00,77.02,77.09,77.0,77.07,38940.0,70.0891,70.1528,70.0709,70.1346,38940.0
2019-09-24 13:50:00,77.07,77.12,76.96,76.96,49886.0,70.1346,70.1801,70.0345,70.0345,49886.0
2019-09-24 13:55:00,76.97,77.0,76.94,76.99,97405.0,70.0436,70.0709,70.0163,70.0618,97405.0
2019-09-24 14:00:00,76.98,77.0,76.92,76.92,199041.0,70.0527,70.0709,69.9981,69.9981,199041.0
2019-09-24 14:05:00,76.92,76.95,76.86,76.86,44316.0,69.9981,70.0254,69.9435,69.9435,44316.0
2019-09-24 14:10:00,76.86,77.43,76.83,77.34,726000.0,69.9435,70.4622,69.9162,70.3803,726000.0
2019-09-24 14:15:00,77.34,77.41,77.25,77.37,311299.0,70.3803,70.444,70.2984,70.4076,311299.0
2019-09-24 14:20:00,77.37,77.4,77.29,77.29,78776.0,70.4076,70.4349,70.3348,70.3348,78776.0
2019-09-24 14:25:00,77.29,77.38,77.29,77.34,37094.0,70.3348,70.4167,70.3348,70.3803,37094.0
2019-09-24 14:30:00,77.34,77.36,77.29,77.33,68581.0,70.3803,70.3985,70.3348,70.3712,68581.0
2019-09-24 14:35:00,77.33,77.4,77.11,77.19,690080.0,70.3712,70.4349,70.171,70.2438,690080.0
2019-09-24 14:40:00,77.19,77.22,77.09,77.11,143016.0,70.2438,70.2711,70.1528,70.171,143016.0
2019-09-24 14:45:00,77.12,77.2,77.08,77.17,160153.0,70.1801,70.2529,70.1437,70.2256,160153.0
2019-09-24 14:50:00,77.17,77.25,77.12,77.21,227386.0,70.2256,70.2984,70.1801,70.262,227386.0
2019-09-24 14:55:00,77.2,77.2,77.11,77.13,71305.0,70.2529,70.2529,70.171,70.1892,71305.0
2019-09-24 15:00:00,77.13,77.17,77.08,77.16,91357.0,70.1892,70.2256,70.1437,70.2165,91357.0
2019-09-24 15:05:00,77.16,77.18,77.13,77.13,59916.0,70.2165,70.2347,70.1892,70.1892,59916.0
2019-09-24 15:10:00,77.14,77.28,77.13,77.26,55526.0,70.1983,70.3257,70.1892,70.3075,55526.0
2019-09-24 15:15:00,77.26,77.27,77.17,77.17,110613.0,70.3075,70.3166,70.2256,70.2256,110613.0
2019-09-24 15:20:00,77.17,77.18,77.01,77.02,96927.0,70.2256,70.2347,70.08,70.0891,96927.0
2019-09-24 15:25:00,77.02,77.1,77.0,77.07,142801.0,70.0891,70.1619,70.0709,70.1346,142801.0
2019-09-24 15:30:00,77.06,77.07,76.96,76.99,102652.0,70.1255,70.1346,70.0345,70.0618,102652.0
2019-09-24 15:35:00,77.0,77.08,76.96,77.03,125791.0,70.0709,70.1437,70.0345,70.0982,125791.0
2019-09-24 15:40:00,77.02,77.08,77.01,77.05,144394.0,70.0891,70.1437,70.08,70.1164,144394.0
2019-09-24 15:45:00,77.05,77.22,77.03,77.19,183173.0,70.1164,70.2711,70.0982,70.2438,183173.0
2019-09-24 15:50:00,77.19,77.21,77.08,77.19,349675.0,70.2438,70.262,70.1437,70.2438,349675.0
2019-09-24 15:55:00,77.19,77.22,77.12,77.21,519980.0,70.2438,70.2711,70.1801,70.262,519980.0
2019-09-25 09:30:00,77.34,77.57,77.26,77.56,190144.0,70.3803,70.5896,70.3075,70.5805,190144.0
2019-09-25 09:35:00,77.56,77.59,77.47,77.51,184446.0,70.5805,70.6078,70.4986,70.535,184446.0
2019-09-25 09:40:00,77.52,77.54,77.38,77.38,98936.0,70.5441,70.5623,70.4167,70.4167,98936.0
2019-09-25 09:45:00,77.38,77.41,77.32,77.41,121880.0,70.4167,70.444,70.3621,70.444,121880.0
2019-09-25 09:50:00,77.4,77.42,77.26,77.31,161370.0,70.4349,70.4531,70.3075,70.353,161370.0
2019-09-25 09:55:00,77.31,77.32,77.22,77.27,178570.0,70.353,70.3621,70.2711,70.3166,178570.0
2019-09-25 10:00:00,77.28,77.33,77.07,77.3,604126.0,70.3257,70.3712,70.1346,70.3439,604126.0
2019-09-25 10:05:00,77.29,77.41,77.22,77.32,249129.0,70.3348,70.444,70.2711,70.3621,249129.0
2019-09-25 10:10:00,77.32,77.4,77.23,77.26,85401.0,70.3621,70.4349,70.2802,70.3075,85401.0
2019-09-25 10:15:00,77.25,77.35,77.23,77.28,175774.0,70.2984,70.3894,70.2802,70.3257,175774.0
2019-09-25 10:20:00,77.28,77.37,77.21,77.23,429318.0,70.3257,70.4076,70.262,70.2802,429318.0
2019-09-25 10:25:00,77.23,77.36,77.22,77.35,96693.0,70.2802,70.3985,70.2711,70.3894,96693.0
2019-09-25 10:30:00,77.34,77.49,77.32,77.41,81772.0,70.3803,70.5168,70.3621,70.444,81772.0
2019-09-25 10:35:00,77.42,77.45,77.36,77.42,57514.0,70.4531,70.4804,70.3985,70.4531,57514.0
2019-09-25 10:40:00,77.43,77.45,77.35,77.39,78223.0,70.4622,70.4804,70.3894,70.4258,78223.0
2019-09-25 10:45:00,77.38,77.46,77.38,77.44,269232.0,70.4167,70.4895,70.4167,70.4713,269232.0
2019-09-25 10:50:00,77.44,77.64,77.38,77.58,213121.0,70.4713,70.6533,70.4167,70.5987,213121.0
2019-09-25 10:55:00,77.59,77.61,77.55,77.57,121163.0,70.6078,70.626,70.5714,70.5896,121163.0
2019-09-25 11:00:00,77.6,77.69,77.57,77.66,585290.0,70.6169,70.6988,70.5896,70.6715,585290.0
2019-09-25 11:05:00,77.66,77.68,77.6,77.62,104423.0,70.6715,70.6897,70.6169,70.6351,104423.0
2019-09-25 11:10:00,77.61,77.62,77.51,77.57,141087.0,70.626,70.6351,70.535,70.5896,141087.0
2019-09-25 11:15:00,77.58,77.63,77.54,77.54,191813.0,70.5987,70.6442,70.5623,70.5623,191813.0
2019-09-25 11:20:00,77.55,77.68,77.55,77.59,77371.0,70.5714,70.6897,70.5714,70.6078,77371.0
2019-09-25 11:25:00,77.59,77.62,77.53,77.57,94502.0,70.6078,70.6351,70.5532,70.5896,94502.0
2019-09-25 11:30:00,77.58,77.59,77.55,77.57,73394.0,70.5987,70.6078,70.5714,70.5896,73394.0
2019-09-25 11:35:00,77.58,77.6,77.52,77.59,62096.0,70.5987,70.6169,70.5441,70.6078,62096.0
2019-09-25 11:40:00,77.59,77.63,77.53,77.53,80331.0,70.6078,70.6442,70.5532,70.5532,80331.0
2019-09-25 11:45:00,77.54,77.55,77.51,77.53,68674.0,70.5623,70.5714,70.535,70.5532,68674.0
2019-09-25 11:50:00,77.53,77.54,77.46,77.54,76097.0,70.5532,70.5623,70.4895,70.5623,76097.0
2019-09-25 11:55:00,77.54,77.6,77.53,77.6,84969.0,70.5623,70.6169,70.5532,70.6169,84969.0
2019-09-25 12:00:00,77.6,77.64,77.56,77.64,43682.0,70.6169,70.6533,70.5805,70.6533,43682.0
2019-09-25 12:05:00,77.64,77.7,77.61,77.67,114957.0,70.6533,70.7079,70.626,70.6806,114957.0
2019-09-25 12:10:00,77.67,77.67,77.6,77.61,94712.0,70.6806,70.6806,70.6169,70.626,94712.0
2019-09-25 12:15:00,77.62,77.68,77.59,77.65,306862.0,70.6351,70.6897,70.6078,70.6624,306862.0
2019-09-25 12:20:00,77.65,77.67,77.62,77.67,55503.0,70.6624,70.6806,70.6351,70.6806,55503.0
2019-09-25 12:25:00,77.66,77.7,77.65,77.67,27027.0,70.6715,70.7079,70.6624,70.6806,27027.0
2019-09-25 12:30:00,77.68,77.71,77.66,77.67,76153.0,70.6897,70.717,70.6715,70.6806,76153.0
2019-09-25 12:35:00,77.67,77.68,77.65,77.66,57255.0,70.6806,70.6897,70.6624,70.6715,57255.0
2019-09-25 12:40:00,77.67,77.67,77.63,77.66,79119.0,70.6806,70.6806,70.6442,70.6715,79119.0
2019-09-25 12:45:00,77.66,77.68,77.62,77.65,32422.0,70.6715,70.6897,70.6351,70.6624,32422.0
2019-09-25 12:50:00,77.65,77.66,77.59,77.64,27170.0,70.6624,70.6715,70.6078,70.6533,27170.0
2019-09-25 12:55:00,77.64,77.72,77.6,77.63,113790.0,70.6533,70.7261,70.6169,70.6442,113790.0
2019-09-25 13:00:00,77.63,77.72,77.63,77.68,31740.0,70.6442,70.7261,70.6442,70.6897,31740.0
2019-09-25 13:05:00,77.68,77.73,77.68,77.73,21975.0,70.6897,70.7352,70.6897,70.7352,21975.0
2019-09-25 13:10:00,77.73,77.73,77.69,77.7,89410.0,70.7352,70.7352,70.6988,70.7079,89410.0
2019-09-25 13:15:00,77.71,77.72,77.62,77.64,83477.0,70.717,70.7261,70.6351,70.6533,83477.0
2019-09-25 13:20:00,77.63,77.67,77.63,77.66,22670.0,70.6442,70.6806,70.6442,70.6715,22670.0
2019-09-25 13:25:00,77.66,77.68,77.65,77.66,25197.0,70.6715,70.6897,70.6624,70.6715,25197.0
2019-09-25 13:30:00,77.66,77.7,77.64,77.66,16393.0,70.6715,70.7079,70.6533,70.6715,16393.0
2019-09-25 13:35:00,77.66,77.7,77.66,77.68,114645.0,70.6715,70.7079,70.6715,70.6897,114645.0
2019-09-25 13:40:00,77.67,77.7,77.67,77.7,41819.0,70.6806,70.7079,70.6806,70.7079,41819.0
2019-09-25 13:45:00,77.7,77.74,77.67,77.69,50642.0,70.7079,70.7443,70.6806,70.6988,50642.0
2019-09-25 13:50:00,77.69,77.75,77.68,77.73,25642.0,70.6988,70.7534,70.6897,70.7352,25642.0
2019-09-25 13:55:00,77.74,77.75,77.7,77.72,37492.0,70.7443,70.7534,70.7079,70.7261,37492.0
2019-09-25 14:00:00,77.71,77.8,77.71,77.76,110594.0,70.717,70.7989,70.717,70.7625,110594.0
2019-09-25 14:05:00,77.77,77.8,77.76,77.78,59161.0,70.7716,70.7989,70.7625,70.7807,59161.0
2019-09-25 14:10:00,77.78,77.86,77.78,77.79,720755.0,70.7807,70.8535,70.7807,70.7898,720755.0
2019-09-25 14:15:00,77.79,77.82,77.77,77.82,67205.0,70.7898,70.8171,70.7716,70.8171,67205.0
2019-09-25 14:20:00,77.83,77.83,77.78,77.8,41465.0,70.8262,70.8262,70.7807,70.7989,41465.0
2019-09-25 14:25:00,77.79,77.81,77.77,77.8,28475.0,70.7898,70.808,70.7716,70.7989,28475.0
2019-09-25 14:30:00,77.8,77.81,77.76,77.77,32686.0,70.7989,70.808,70.7625,70.7716,32686.0
2019-09-25 14:35:00,77.77,77.8,77.76,77.77,50769.0,70.7716,70.7989,70.7625,70.7716,50769.0
2019-09-25 14:40:00,77.78,77.83,77.77,77.82,40070.0,70.7807,70.8262,70.7716,70.8171,40070.0
2019-09-25 14:45:00,77.81,77.84,77.81,77.83,28227.0,70.808,70.8353,70.808,70.8262,28227.0
2019-09-25 14:50:00,77.84,77.84,77.8,77.82,27955.0,70.8353,70.8353,70.7989,70.8171,27955.0
2019-09-25 14:55:00,77.82,77.85,77.8,77.84,21116.0,70.8171,70.8444,70.7989,70.8353,21116.0
2019-09-25 15:00:00,77.84,77.85,77.79,77.81,27306.0,70.8353,70.8444,70.7898,70.808,27306.0
2019-09-25 15:05:00,77.8,77.86,77.8,77.81,26690.0,70.7989,70.8535,70.7989,70.808,26690.0
2019-09-25 15:10:00,77.81,77.84,77.81,77.83,44700.0,70.808,70.8353,70.808,70.8262,44700.0
2019-09-25 15:15:00,77.82,77.83,77.78,77.81,46726.0,70.8171,70.8262,70.7807,70.808,46726.0
2019-09-25 15:20:00,77.81,77.83,77.8,77.81,76729.0,70.808,70.8262,70.7989,70.808,76729.0
2019-09-25 15:25:00,77.81,77.82,77.78,77.79,94785.0,70.808,70.8171,70.7807,70.7898,94785.0
2019-09-25 15:30:00,77.79,77.8,77.77,77.8,91692.0,70.7898,70.7989,70.7716,70.7989,91692.0
2019-09-25 15:35:00,77.8,77.81,77.78,77.81,77963.0,70.7989,70.808,70.7807,70.808,77963.0
2019-09-25 15:40:00,77.8,77.82,77.79,77.81,105468.0,70.7989,70.8171,70.7898,70.808,105468.0
2019-09-25 15:45:00,77.8,77.84,77.79,77.83,109398.0,70.7989,70.8353,70.7898,70.8262,109398.0
2019-09-25 15:50:00,77.82,77.87,77.79,77.81,333747.0,70.8171,70.8626,70.7898,70.808,333747.0
2019-09-25 15:55:00,77.8,77.81,77.72,77.73,344938.0,70.7989,70.808,70.7261,70.7352,344938.0
2019-09-26 09:30:00,77.85,77.85,77.62,77.63,121255.0,70.8444,70.8444,70.6351,70.6442,121255.0
2019-09-26 09:35:00,77.64,77.71,77.56,77.58,92064.0,70.6533,70.717,70.5805,70.5987,92064.0
2019-09-26 09:40:00,77.56,77.66,77.54,77.66,79023.0,70.5805,70.6715,70.5623,70.6715,79023.0
2019-09-26 09:45:00,77.65,77.69,77.57,77.62,173987.0,70.6624,70.6988,70.5896,70.6351,173987.0
2019-09-26 09:50:00,77.62,77.67,77.56,77.6,130917.0,70.6351,70.6806,70.5805,70.6169,130917.0
2019-09-26 09:55:00,77.59,77.67,77.53,77.66,66056.0,70.6078,70.6806,70.5532,70.6715,66056.0
2019-09-26 10:00:00,77.67,77.77,77.64,77.71,171012.0,70.6806,70.7716,70.6533,70.717,171012.0
2019-09-26 10:05:00,77.71,77.72,77.58,77.6,104974.0,70.717,70.7261,70.5987,70.6169,104974.0
2019-09-26 10:10:00,77.6,77.63,77.56,77.62,105261.0,70.6169,70.6442,70.5805,70.6351,105261.0
2019-09-26 10:15:00,77.61,77.62,77.52,77.53,129760.0,70.626,70.6351,70.5441,70.5532,129760.0
2019-09-26 10:20:00,77.53,77.58,77.51,77.55,73252.0,70.5532,70.5987,70.535,70.5714,73252.0
2019-09-26 10:25:00,77.54,77.69,77.53,77.69,78325.0,70.5623,70.6988,70.5532,70.6988,78325.0
2019-09-26 10:30:00,77.67,77.68,77.62,77.63,74204.0,70.6806,70.6897,70.6351,70.6442,74204.0
2019-09-26 10:35:00,77.64,77.71,77.61,77.68,44766.0,70.6533,70.717,70.626,70.6897,44766.0
2019-09-26 10:40:00,77.69,77.71,77.62,77.67,36416.0,70.6988,70.717,70.6351,70.6806,36416.0
2019-09-26 10:45:00,77.66,77.75,77.65,77.73,63983.0,70.6715,70.7534,70.6624,70.7352,63983.0
2019-09-26 10:50:00,77.73,77.74,77.7,77.73,28053.0,70.7352,70.7443,70.7079,70.7352,28053.0
2019-09-26 10:55:00,77.72,77.78,77.59,77.67,284350.0,70.7261,70.7807,70.6078,70.6806,284350.0
2019-09-26 11:00:00,77.67,77.67,77.47,77.53,190922.0,70.6806,70.6806,70.4986,70.5532,190922.0
2019-09-26 11:05:00,77.53,77.62,77.53,77.58,53184.0,70.5532,70.6351,70.5532,70.5987,53184.0
2019-09-26 11:10:00,77.59,77.63,77.59,77.61,18785.0,70.6078,70.6442,70.6078,70.626,18785.0
2019-09-26 11:15:00,77.61,77.63,77.49,77.52,333451.0,70.626,70.6442,70.5168,70.5441,333451.0
2019-09-26 11:20:00,77.53,77.53,77.43,77.44,228284.0,70.5532,70.5532,70.4622,70.4713,228284.0
2019-09-26 11:25:00,77.44,77.56,77.42,77.54,81816.0,70.4713,70.5805,70.4531,70.5623,81816.0
2019-09-26 11:30:00,77.55,77.59,77.52,77.59,44958.0,70.5714,70.6078,70.5441,70.6078,44958.0
2019-09-26 11:35:00,77.58,77.68,77.58,77.66,62270.0,70.5987,70.6897,70.5987,70.6715,62270.0
2019-09-26 11:40:00,77.66,77.66,77.59,77.61,28350.0,70.6715,70.6715,70.6078,70.626,28350.0
2019-09-26 11:45:00,77.61,77.62,77.57,77.61,40051.0,70.626,70.6351,70.5896,70.626,40051.0
2019-09-26 11:50:00,77.61,77.62,77.58,77.59,41454.0,70.626,70.6351,70.5987,70.6078,41454.0
2019-09-26 11:55:00,77.6,77.67,77.6,77.67,110292.0,70.6169,70.6806,70.6169,70.6806,110292.0
2019-09-26 12:00:00,77.67,77.76,77.62,77.71,89926.0,70.6806,70.7625,70.6351,70.717,89926.0
2019-09-26 12:05:00,77.71,77.78,77.71,77.76,29744.0,70.717,70.7807,70.717,70.7625,29744.0
2019-09-26 12:10:00,77.76,77.77,77.72,77.76,39189.0,70.7625,70.7716,70.7261,70.7625,39189.0
2019-09-26 12:15:00,77.77,77.81,77.75,77.79,92319.0,70.7716,70.808,70.7534,70.7898,92319.0
2019-09-26 12:20:00,77.79,77.8,77.73,77.76,43268.0,70.7898,70.7989,70.7352,70.7625,43268.0
2019-09-26 12:25:00,77.76,77.84,77.73,77.82,96464.0,70.7625,70.8353,70.7352,70.8171,96464.0
2019-09-26 12:30:00,77.82,77.83,77.79,77.81,45419.0,70.8171,70.8262,70.7898,70.808,45419.0
2019-09-26 12:35:00,77.81,77.91,77.8,77.91,23033.0,70.808,70.899,70.7989,70.899,23033.0
2019-09-26 12:40:00,77.91,77.92,77.86,77.87,46774.0,70.899,70.9081,70.8535,70.8626,46774.0
2019-09-26 12:45:00,77.87,77.9,77.86,77.87,105057.0,70.8626,70.8899,70.8535,70.8626,105057.0
2019-09-26 12:50:00,77.87,77.88,77.79,77.81,117571.0,70.8626,70.8717,70.7898,70.808,117571.0
2019-09-26 12:55:00,77.79,77.84,77.79,77.84,77445.0,70.7898,70.8353,70.7898,70.8353,77445.0
2019-09-26 13:00:00,77.84,77.85,77.79,77.8,175523.0,70.8353,70.8444,70.7898,70.7989,175523.0
2019-09-26 13:05:00,77.81,77.83,77.8,77.81,19618.0,70.808,70.8262,70.7989,70.808,19618.0
2019-09-26 13:10:00,77.82,77.82,77.74,77.74,21920.0,70.8171,70.8171,70.7443,70.7443,21920.0
2019-09-26 13:15:00,77.75,77.75,77.69,77.69,71857.0,70.7534,70.7534,70.6988,70.6988,71857.0
2019-09-26 13:20:00,77.68,77.7,77.67,77.68,54096.0,70.6897,70.7079,70.6806,70.6897,54096.0
2019-09-26 13:25:00,77.69,77.69,77.66,77.69,25472.0,70.6988,70.6988,70.6715,70.6988,25472.0
2019-09-26 13:30:00,77.7,77.74,77.69,77.69,35297.0,70.7079,70.7443,70.6988,70.6988,35297.0
2019-09-26 13:35:00,77.69,77.8,77.69,77.78,73604.0,70.6988,70.7989,70.6988,70.7807,73604.0
2019-09-26 13:40:00,77.78,77.79,77.74,77.77,25478.0,70.7807,70.7898,70.7443,70.7716,25478.0
2019-09-26 13:45:00,77.77,77.81,77.74,77.74,26446.0,70.7716,70.808,70.7443,70.7443,26446.0
2019-09-26 13:50:00,77.75,77.79,77.72,77.79,27075.0,70.7534,70.7898,70.7261,70.7898,27075.0
2019-09-26 13:55:00,77.78,77.83,77.78,77.82,106625.0,70.7807,70.8262,70.7807,70.8171,106625.0
2019-09-26 14:00:00,77.83,77.92,77.83,77.88,99245.0,70.8262,70.9081,70.8262,70.8717,99245.0
2019-09-26 14:05:00,77.89,77.98,77.88,77.96,125102.0,70.8808,70.9627,70.8717,70.9445,125102.0
2019-09-26 14:10:00,77.97,77.99,77.91,77.93,64394.0,70.9536,70.9718,70.899,70.9172,64394.0
2019-09-26 14:15:00,77.94,77.99,77.91,77.94,80844.0,70.9263,70.9718,70.899,70.9263,80844.0
2019-09-26 14:20:00,77.94,78.0,77.93,77.95,25121.0,70.9263,70.9809,70.9172,70.9354,25121.0
2019-09-26 14:25:00,77.95,77.95,77.92,77.95,83900.0,70.9354,70.9354,70.9081,70.9354,83900.0
2019-09-26 14:30:00,77.95,77.98,77.94,77.97,48099.0,70.9354,70.9627,70.9263,70.9536,48099.0
2019-09-26 14:35:00,77.96,77.97,77.94,77.97,22986.0,70.9445,70.9536,70.9263,70.9536,22986.0
2019-09-26 14:40:00,77.97,77.99,77.96,77.97,34375.0,70.9536,70.9718,70.9445,70.9536,34375.0
2019-09-26 14:45:00,77.97,77.99,77.95,77.97,16295.0,70.9536,70.9718,70.9354,70.9536,16295.0
2019-09-26 14:50:00,77.96,77.96,77.9,77.91,29856.0,70.9445,70.9445,70.8899,70.899,29856.0
2019-09-26 14:55:00,77.91,77.93,77.86,77.87,30561.0,70.899,70.9172,70.8535,70.8626,30561.0
2019-09-26 15:00:00,77.88,77.94,77.87,77.89,60652.0,70.8717,70.9263,70.8626,70.8808,60652.0
2019-09-26 15:05:00,77.89,77.9,77.84,77.9,177798.0,70.8808,70.8899,70.8353,70.8899,177798.0
2019-09-26 15:10:00,77.89,77.95,77.89,77.92,93282.0,70.8808,70.9354,70.8808,70.9081,93282.0
2019-09-26 15:15:00,77.92,77.94,77.89,77.93,70920.0,70.9081,70.9263,70.8808,70.9172,70920.0
2019-09-26 15:20:00,77.94,77.96,77.91,77.93,29760.0,70.9263,70.9445,70.899,70.9172,29760.0
2019-09-26 15:25:00,77.94,78.06,77.91,78.0,363377.0,70.9263,71.0355,70.899,70.9809,363377.0
2019-09-26 15:30:00,78.0,78.07,77.98,78.06,92703.0,70.9809,71.0446,70.9627,71.0355,92703.0
2019-09-26 15:35:00,78.06,78.09,77.99,77.99,204682.0,71.0355,71.0628,70.9718,70.9718,204682.0
2019-09-26 15:40:00,77.98,78.0,77.9,77.91,164904.0,70.9627,70.9809,70.8899,70.899,164904.0
2019-09-26 15:45:00,77.9,77.92,77.89,77.91,88404.0,70.8899,70.9081,70.8808,70.899,88404.0
2019-09-26 15:50:00,77.91,77.93,77.79,77.83,233378.0,70.899,70.9172,70.7898,70.8262,233378.0
2019-09-26 15:55:00,77.82,77.83,77.76,77.82,615176.0,70.8171,70.8262,70.7625,70.8171,615176.0
2019-09-27 09:30:00,78.09,78.17,78.04,78.09,140367.0,71.0628,71.1356,71.0173,71.0628,140367.0
2019-09-27 09:35:00,78.09,78.12,77.97,78.05,120384.0,71.0628,71.0901,70.9536,71.0264,120384.0
2019-09-27 09:40:00,78.04,78.12,78.01,78.11,66709.0,71.0173,71.0901,70.99,71.081,66709.0
2019-09-27 09:45:00,78.13,78.14,78.03,78.05,81310.0,71.0992,71.1083,71.0082,71.0264,81310.0
2019-09-27 09:50:00,78.04,78.04,77.91,77.92,76116.0,71.0173,71.0173,70.899,70.9081,76116.0
2019-09-27 09:55:00,77.91,77.92,77.83,77.89,83221.0,70.899,70.9081,70.8262,70.8808,83221.0
2019-09-27 10:00:00,77.89,77.9,77.79,77.79,213199.0,70.8808,70.8899,70.7898,70.7898,213199.0
2019-09-27 10:05:00,77.79,77.87,77.76,77.85,72054.0,70.7898,70.8626,70.7625,70.8444,72054.0
2019-09-27 10:10:00,77.85,77.86,77.76,77.76,132417.0,70.8444,70.8535,70.7625,70.7625,132417.0
2019-09-27 10:15:00,77.76,77.82,77.71,77.81,87520.0,70.7625,70.8171,70.717,70.808,87520.0
2019-09-27 10:20:00,77.82,77.86,77.81,77.85,114548.0,70.8171,70.8535,70.808,70.8444,114548.0
2019-09-27 10:25:00,77.85,77.93,77.83,77.91,112646.0,70.8444,70.9172,70.8262,70.899,112646.0
2019-09-27 10:30:00,77.91,77.94,77.89,77.91,71884.0,70.899,70.9263,70.8808,70.899,71884.0
2019-09-27 10:35:00,77.92,78.01,77.92,78.0,30489.0,70.9081,70.99,70.9081,70.9809,30489.0
2019-09-27 10:40:00,78.0,78.03,77.98,78.0,43648.0,70.9809,71.0082,70.9627,70.9809,43648.0
2019-09-27 10:45:00,78.01,78.07,77.98,78.05,104895.0,70.99,71.0446,70.9627,71.0264,104895.0
2019-09-27 10:50:00,78.06,78.08,78.03,78.07,36791.0,71.0355,71.0537,71.0082,71.0446,36791.0
2019-09-27 10:55:00,78.06,78.16,78.04,78.16,44652.0,71.0355,71.1265,71.0173,71.1265,44652.0
2019-09-27 11:00:00,78.16,78.18,78.14,78.14,123635.0,71.1265,71.1447,71.1083,71.1083,123635.0
2019-09-27 11:05:00,78.14,78.16,78.1,78.12,22589.0,71.1083,71.1265,71.0719,71.0901,22589.0
2019-09-27 11:10:00,78.12,78.12,78.04,78.08,21544.0,71.0901,71.0901,71.0173,71.0537,21544.0
2019-09-27 11:15:00,78.08,78.1,77.98,77.98,133644.0,71.0537,71.0719,70.9627,70.9627,133644.0
2019-09-27 11:20:00,77.98,78.01,77.97,77.99,37949.0,70.9627,70.99,70.9536,70.9718,37949.0
2019-09-27 11:25:00,77.99,78.01,77.96,77.98,33191.0,70.9718,70.99,70.9445,70.9627,33191.0
2019-09-27 11:30:00,77.98,78.01,77.94,77.98,34647.0,70.9627,70.99,70.9263,70.9627,34647.0
2019-09-27 11:35:00,77.98,78.01,77.34,77.56,992010.0,70.9627,70.99,70.3803,70.5805,992010.0
2019-09-27 11:40:00,77.55,77.72,77.5,77.58,418238.0,70.5714,70.7261,70.5259,70.5987,418238.0
2019-09-27 11:45:00,77.57,77.66,77.51,77.62,160777.0,70.5896,70.6715,70.535,70.6351,160777.0
2019-09-27 11:50:00,77.6,77.62,77.55,77.57,72233.0,70.6169,70.6351,70.5714,70.5896,72233.0
2019-09-27 11:55:00,77.57,77.85,77.57,77.7,249240.0,70.5896,70.8444,70.5896,70.7079,249240.0
2019-09-27 12:00:00,77.7,77.72,77.58,77.59,81466.0,70.7079,70.7261,70.5987,70.6078,81466.0
2019-09-27 12:05:00,77.59,77.62,77.53,77.6,52489.0,70.6078,70.6351,70.5532,70.6169,52489.0
2019-09-27 12:10:00,77.6,77.71,77.57,77.68,152900.0,70.6169,70.717,70.5896,70.6897,152900.0
2019-09-27 12:15:00,77.67,77.72,77.48,77.48,108161.0,70.6806,70.7261,70.5077,70.5077,108161.0
2019-09-27 12:20:00,77.47,77.58,77.47,77.54,44308.0,70.4986,70.5987,70.4986,70.5623,44308.0
2019-09-27 12:25:00,77.54,77.58,77.52,77.56,36634.0,70.5623,70.5987,70.5441,70.5805,36634.0
2019-09-27 12:30:00,77.56,77.56,77.5,77.54,60692.0,70.5805,70.5805,70.5259,70.5623,60692.0
2019-09-27 12:35:00,77.53,77.6,77.52,77.58,34955.0,70.5532,70.6169,70.5441,70.5987,34955.0
2019-09-27 12:40:00,77.59,77.63,77.5,77.52,57491.0,70.6078,70.6442,70.5259,70.5441,57491.0
2019-09-27 12:45:00,77.52,77.54,77.4,77.4,69987.0,70.5441,70.5623,70.4349,70.4349,69987.0
2019-09-27 12:50:00,77.38,77.44,77.36,77.38,87584.0,70.4167,70.4713,70.3985,70.4167,87584.0
2019-09-27 12:55:00,77.4,77.46,77.28,77.3,124767.0,70.4349,70.4895,70.3257,70.3439,124767.0
2019-09-27 13:00:00,77.3,77.37,77.24,77.36,172099.0,70.3439,70.4076,70.2893,70.3985,172099.0
2019-09-27 13:05:00,77.35,77.53,77.35,77.49,200953.0,70.3894,70.5532,70.3894,70.5168,200953.0
2019-09-27 13:10:00,77.48,77.52,77.46,77.49,45268.0,70.5077,70.5441,70.4895,70.5168,45268.0
2019-09-27 13:15:00,77.48,77.49,77.41,77.45,50043.0,70.5077,70.5168,70.444,70.4804,50043.0
2019-09-27 13:20:00,77.46,77.49,77.4,77.41,21497.0,70.4895,70.5168,70.4349,70.444,21497.0
2019-09-27 13:25:00,77.41,77.47,77.37,77.47,59222.0,70.444,70.4986,70.4076,70.4986,59222.0
2019-09-27 13:30:00,77.47,77.48,77.37,77.45,34495.0,70.4986,70.5077,70.4076,70.4804,34495.0
2019-09-27 13:35:00,77.45,77.48,77.39,77.46,71362.0,70.4804,70.5077,70.4258,70.4895,71362.0
2019-09-27 13:40:00,77.47,77.53,77.45,77.5,45703.0,70.4986,70.5532,70.4804,70.5259,45703.0
2019-09-27 13:45:00,77.49,77.5,77.39,77.4,129919.0,70.5168,70.5259,70.4258,70.4349,129919.0
2019-09-27 13:50:00,77.4,77.44,77.3,77.43,85251.0,70.4349,70.4713,70.3439,70.4622,85251.0
2019-09-27 13:55:00,77.43,77.49,77.42,77.46,58660.0,70.4622,70.5168,70.4531,70.4895,58660.0
2019-09-27 14:00:00,77.47,77.47,77.36,77.41,95153.0,70.4986,70.4986,70.3985,70.444,95153.0
2019-09-27 14:05:00,77.4,77.41,77.33,77.33,53373.0,70.4349,70.444,70.3712,70.3712,53373.0
2019-09-27 14:10:00,77.34,77.4,77.32,77.4,47204.0,70.3803,70.4349,70.3621,70.4349,47204.0
2019-09-27 14:15:00,77.38,77.41,77.33,77.39,24219.0,70.4167,70.444,70.3712,70.4258,24219.0
2019-09-27 14:20:00,77.39,77.42,77.35,77.35,106844.0,70.4258,70.4531,70.3894,70.3894,106844.0
2019-09-27 14:25:00,77.36,77.43,77.31,77.39,193792.0,70.3985,70.4622,70.353,70.4258,193792.0
2019-09-27 14:30:00,77.38,77.41,77.32,77.32,89525.0,70.4167,70.444,70.3621,70.3621,89525.0
2019-09-27 14:35:00,77.33,77.4,77.31,77.33,108359.0,70.3712,70.4349,70.353,70.3712,108359.0
2019-09-27 14:40:00,77.33,77.37,77.3,77.3,50796.0,70.3712,70.4076,70.3439,70.3439,50796.0
2019-09-27 14:45:00,77.31,77.32,77.23,77.23,59281.0,70.353,70.3621,70.2802,70.2802,59281.0
2019-09-27 14:50:00,77.22,77.23,77.16,77.18,85218.0,70.2711,70.2802,70.2165,70.2347,85218.0
2019-09-27 14:55:00,77.19,77.24,77.19,77.2,66740.0,70.2438,70.2893,70.2438,70.2529,66740.0
2019-09-27 15:00:00,77.21,77.24,77.19,77.21,55817.0,70.262,70.2893,70.2438,70.262,55817.0
2019-09-27 15:05:00,77.2,77.22,77.15,77.19,58631.0,70.2529,70.2711,70.2074,70.2438,58631.0
2019-09-27 15:10:00,77.2,77.23,77.19,77.21,84401.0,70.2529,70.2802,70.2438,70.262,84401.0
2019-09-27 15:15:00,77.2,77.35,77.2,77.34,134805.0,70.2529,70.3894,70.2529,70.3803,134805.0
2019-09-27 15:20:00,77.34,77.4,77.33,77.4,94893.0,70.3803,70.4349,70.3712,70.4349,94893.0
2019-09-27 15:25:00,77.39,77.39,77.28,77.3,161585.0,70.4258,70.4258,70.3257,70.3439,161585.0
2019-09-27 15:30:00,77.29,77.4,77.28,77.37,290770.0,70.3348,70.4349,70.3257,70.4076,290770.0
2019-09-27 15:35:00,77.38,77.41,77.31,77.39,299685.0,70.4167,70.444,70.353,70.4258,299685.0
2019-09-27 15:40:00,77.39,77.43,77.37,77.41,128186.0,70.4258,70.4622,70.4076,70.444,128186.0
2019-09-27 15:45:00,77.41,77.45,77.39,77.43,238753.0,70.444,70.4804,70.4258,70.4622,238753.0
2019-09-27 15:50:00,77.43,77.54,77.43,77.46,481326.0,70.4622,70.5623,70.4622,70.4895,481326.0
2019-09-27 15:55:00,77.46,77.51,77.38,77.51,512070.0,70.4895,70.535,70.4167,70.535,512070.0
2019-09-30 09:30:00,77.61,77.83,77.61,77.8,163869.0,70.626,70.8262,70.626,70.7989,163869.0
2019-09-30 09:35:00,77.79,77.88,77.69,77.82,149069.0,70.7898,70.8717,70.6988,70.8171,149069.0
2019-09-30 09:40:00,77.83,77.86,77.76,77.76,81680.0,70.8262,70.8535,70.7625,70.7625,81680.0
2019-09-30 09:45:00,77.77,77.78,77.62,77.77,66356.0,70.7716,70.7807,70.6351,70.7716,66356.0
2019-09-30 09:50:00,77.77,77.79,77.7,77.71,134165.0,70.7716,70.7898,70.7079,70.717,134165.0
2019-09-30 09:55:00,77.71,77.75,77.64,77.72,80499.0,70.717,70.7534,70.6533,70.7261,80499.0
2019-09-30 10:00:00,77.72,77.76,77.69,77.73,51149.0,70.7261,70.7625,70.6988,70.7352,51149.0
2019-09-30 10:05:00,77.73,77.76,77.68,77.75,29932.0,70.7352,70.7625,70.6897,70.7534,29932.0
2019-09-30 10:10:00,77.76,77.8,77.73,77.77,43635.0,70.7625,70.7989,70.7352,70.7716,43635.0
2019-09-30 10:15:00,77.78,77.82,77.7,77.7,121388.0,70.7807,70.8171,70.7079,70.7079,121388.0
2019-09-30 10:20:00,77.7,77.7,77.61,77.62,50720.0,70.7079,70.7079,70.626,70.6351,50720.0
2019-09-30 10:25:00,77.63,77.67,77.61,77.64,37993.0,70.6442,70.6806,70.626,70.6533,37993.0
2019-09-30 10:30:00,77.64,77.67,77.61,77.64,24982.0,70.6533,70.6806,70.626,70.6533,24982.0
2019-09-30 10:35:00,77.65,77.7,77.64,77.69,32036.0,70.6624,70.7079,70.6533,70.6988,32036.0
2019-09-30 10:40:00,77.68,77.74,77.65,77.66,33696.0,70.6897,70.7443,70.6624,70.6715,33696.0
2019-09-30 10:45:00,77.66,77.71,77.63,77.71,42711.0,70.6715,70.717,70.6442,70.717,42711.0
2019-09-30 10:50:00,77.7,77.75,77.66,77.75,62065.0,70.7079,70.7534,70.6715,70.7534,62065.0
2019-09-30 10:55:00,77.75,77.75,77.69,77.73,26801.0,70.7534,70.7534,70.6988,70.7352,26801.0
2019-09-30 11:00:00,77.73,77.74,77.67,77.68,39788.0,70.7352,70.7443,70.6806,70.6897,39788.0
2019-09-30 11:05:00,77.67,77.74,77.66,77.73,37653.0,70.6806,70.7443,70.6715,70.7352,37653.0
2019-09-30 11:10:00,77.73,77.75,77.67,77.68,32552.0,70.7352,70.7534,70.6806,70.6897,32552.0
2019-09-30 11:15:00,77.68,77.72,77.67,77.67,30629.0,70.6897,70.7261,70.6806,70.6806,30629.0
2019-09-30 11:20:00,77.67,77.73,77.66,77.72,33632.0,70.6806,70.7352,70.6715,70.7261,33632.0
2019-09-30 11:25:00,77.72,77.82,77.72,77.81,170186.0,70.7261,70.8171,70.7261,70.808,170186.0
2019-09-30 11:30:00,77.82,77.82,77.78,77.8,55898.0,70.8171,70.8171,70.7807,70.7989,55898.0
2019-09-30 11:35:00,77.8,77.81,77.77,77.8,22542.0,70.7989,70.808,70.7716,70.7989,22542.0
2019-09-30 11:40:00,77.8,77.87,77.8,77.84,33557.0,70.7989,70.8626,70.7989,70.8353,33557.0
2019-09-30 11:45:00,77.83,77.85,77.79,77.8,24000.0,70.8262,70.8444,70.7898,70.7989,24000.0
2019-09-30 11:50:00,77.8,77.82,77.78,77.79,23370.0,70.7989,70.8171,70.7807,70.7898,23370.0
2019-09-30 11:55:00,77.78,77.82,77.78,77.81,22213.0,70.7807,70.8171,70.7807,70.808,22213.0
2019-09-30 12:00:00,77.82,77.88,77.82,77.84,45998.0,70.8171,70.8717,70.8171,70.8353,45998.0
2019-09-30 12:05:00,77.84,77.85,77.81,77.82,22672.0,70.8353,70.8444,70.808,70.8171,22672.0
2019-09-30 12:10:00,77.82,77.85,77.8,77.85,46214.0,70.8171,70.8444,70.7989,70.8444,46214.0
2019-09-30 12:15:00,77.85,77.87,77.85,77.87,20897.0,70.8444,70.8626,70.8444,70.8626,20897.0
2019-09-30 12:20:00,77.86,77.89,77.85,77.88,14313.0,70.8535,70.8808,70.8444,70.8717,14313.0
2019-09-30 12:25:00,77.87,77.87,77.84,77.85,78419.0,70.8626,70.8626,70.8353,70.8444,78419.0
2019-09-30 12:30:00,77.85,77.86,77.8,77.81,27806.0,70.8444,70.8535,70.7989,70.808,27806.0
2019-09-30 12:35:00,77.82,77.83,77.8,77.82,21702.0,70.8171,70.8262,70.7989,70.8171,21702.0
2019-09-30 12:40:00,77.82,77.84,77.81,77.81,48607.0,70.8171,70.8353,70.808,70.808,48607.0
2019-09-30 12:45:00,77.81,77.81,77.77,77.77,15787.0,70.808,70.808,70.7716,70.7716,15787.0
2019-09-30 12:50:00,77.78,77.79,77.77,77.78,17741.0,70.7807,70.7898,70.7716,70.7807,17741.0
2019-09-30 12:55:00,77.77,77.8,77.77,77.79,12961.0,70.7716,70.7989,70.7716,70.7898,12961.0
2019-09-30 13:00:00,77.79,77.8,77.77,77.78,26995.0,70.7898,70.7989,70.7716,70.7807,26995.0
2019-09-30 13:05:00,77.78,77.79,77.75,77.76,12271.0,70.7807,70.7898,70.7534,70.7625,12271.0
2019-09-30 13:10:00,77.76,77.78,77.76,77.77,19409.0,70.7625,70.7807,70.7625,70.7716,19409.0
2019-09-30 13:15:00,77.77,77.79,77.77,77.77,6051.0,70.7716,70.7898,70.7716,70.7716,6051.0
2019-09-30 13:20:00,77.77,77.79,77.74,77.74,14333.0,70.7716,70.7898,70.7443,70.7443,14333.0
2019-09-30 13:25:00,77.74,77.76,77.73,77.73,22754.0,70.7443,70.7625,70.7352,70.7352,22754.0
2019-09-30 13:30:00,77.73,77.76,77.71,77.75,25872.0,70.7352,70.7625,70.717,70.7534,25872.0
2019-09-30 13:35:00,77.75,77.76,77.72,77.75,17569.0,70.7534,70.7625,70.7261,70.7534,17569.0
2019-09-30 13:40:00,77.75,77.77,77.74,77.76,95459.0,70.7534,70.7716,70.7443,70.7625,95459.0
2019-09-30 13:45:00,77.76,77.83,77.76,77.82,28114.0,70.7625,70.8262,70.7625,70.8171,28114.0
2019-09-30 13:50:00,77.82,77.84,77.78,77.78,26866.0,70.8171,70.8353,70.7807,70.7807,26866.0
2019-09-30 13:55:00,77.78,77.8,77.77,77.77,24215.0,70.7807,70.7989,70.7716,70.7716,24215.0
2019-09-30 14:00:00,77.78,77.8,77.75,77.77,24998.0,70.7807,70.7989,70.7534,70.7716,24998.0
2019-09-30 14:05:00,77.77,77.78,77.75,77.78,19692.0,70.7716,70.7807,70.7534,70.7807,19692.0
2019-09-30 14:10:00,77.79,77.81,77.75,77.8,53268.0,70.7898,70.808,70.7534,70.7989,53268.0
2019-09-30 14:15:00,77.81,77.82,77.78,77.79,18317.0,70.808,70.8171,70.7807,70.7898,18317.0
2019-09-30 14:20:00,77.8,77.82,77.79,77.81,26119.0,70.7989,70.8171,70.7898,70.808,26119.0
2019-09-30 14:25:00,77.8,77.81,77.77,77.79,27002.0,70.7989,70.808,70.7716,70.7898,27002.0
2019-09-30 14:30:00,77.79,77.81,77.77,77.8,104053.0,70.7898,70.808,70.7716,70.7989,104053.0
2019-09-30 14:35:00,77.8,77.81,77.76,77.79,87481.0,70.7989,70.808,70.7625,70.7898,87481.0
2019-09-30 14:40:00,77.79,77.83,77.77,77.82,67570.0,70.7898,70.8262,70.7716,70.8171,67570.0
2019-09-30 14:45:00,77.83,77.85,77.81,77.84,24386.0,70.8262,70.8444,70.808,70.8353,24386.0
2019-09-30 14:50:00,77.84,77.87,77.83,77.84,21717.0,70.8353,70.8626,70.8262,70.8353,21717.0
2019-09-30 14:55:00,77.83,77.85,77.82,77.82,52051.0,70.8262,70.8444,70.8171,70.8171,52051.0
2019-09-30 15:00:00,77.82,77.83,77.75,77.76,30748.0,70.8171,70.8262,70.7534,70.7625,30748.0
2019-09-30 15:05:00,77.75,77.79,77.74,77.76,47382.0,70.7534,70.7898,70.7443,70.7625,47382.0
2019-09-30 15:10:00,77.76,77.8,77.74,77.79,109701.0,70.7625,70.7989,70.7443,70.7898,109701.0
2019-09-30 15:15:00,77.79,77.82,77.78,77.81,405680.0,70.7898,70.8171,70.7807,70.808,405680.0
2019-09-30 15:20:00,77.82,77.82,77.79,77.8,131218.0,70.8171,70.8171,70.7898,70.7989,131218.0
2019-09-30 15:25:00,77.8,77.82,77.74,77.75,53379.0,70.7989,70.8171,70.7443,70.7534,53379.0
2019-09-30 15:30:00,77.74,77.74,77.68,77.71,73490.0,70.7443,70.7443,70.6897,70.717,73490.0
2019-09-30 15:35:00,77.7,77.78,77.69,77.77,66916.0,70.7079,70.7807,70.6988,70.7716,66916.0
2019-09-30 15:40:00,77.77,77.78,77.74,77.77,43702.0,70.7716,70.7807,70.7443,70.7716,43702.0
2019-09-30 15:45:00,77.77,77.82,77.66,77.71,511961.0,70.7716,70.8171,70.6715,70.717,511961.0
2019-09-30 15:50:00,77.71,77.77,77.68,77.68,258796.0,70.717,70.7716,70.6897,70.6897,258796.0
2019-09-30 15:55:00,77.68,77.74,77.64,77.65,729582.0,70.6897,70.7443,70.6533,70.6624,729582.0
2019-10-01 09:30:00,77.91,78.17,77.91,78.11,304849.0,70.899,71.1356,70.899,71.081,304849.0
2019-10-01 09:35:00,78.11,78.19,78.04,78.09,231114.0,71.081,71.1538,71.0173,71.0628,231114.0
2019-10-01 09:40:00,78.08,78.21,78.08,78.18,144488.0,71.0537,71.172,71.0537,71.1447,144488.0
2019-10-01 09:45:00,78.18,78.24,78.18,78.21,194922.0,71.1447,71.1993,71.1447,71.172,194922.0
2019-10-01 09:50:00,78.21,78.21,78.06,78.13,127763.0,71.172,71.172,71.0355,71.0992,127763.0
2019-10-01 09:55:00,78.14,78.15,78.05,78.05,102986.0,71.1083,71.1174,71.0264,71.0264,102986.0
2019-10-01 10:00:00,78.05,78.05,77.52,77.54,836422.0,71.0264,71.0264,70.5441,70.5623,836422.0
2019-10-01 10:05:00,77.54,77.54,77.29,77.3,490210.0,70.5623,70.5623,70.3348,70.3439,490210.0
2019-10-01 10:10:00,77.3,77.34,77.1,77.11,340523.0,70.3439,70.3803,70.1619,70.171,340523.0
2019-10-01 10:15:00,77.11,77.21,77.1,77.14,323328.0,70.171,70.262,70.1619,70.1983,323328.0
2019-10-01 10:20:00,77.13,77.15,77.05,77.09,409417.0,70.1892,70.2074,70.1164,70.1528,409417.0
2019-10-01 10:25:00,77.09,77.18,77.04,77.17,311814.0,70.1528,70.2347,70.1073,70.2256,311814.0
2019-10-01 10:30:00,77.18,77.21,77.1,77.19,152360.0,70.2347,70.262,70.1619,70.2438,152360.0
2019-10-01 10:35:00,77.2,77.21,77.06,77.09,137294.0,70.2529,70.262,70.1255,70.1528,137294.0
2019-10-01 10:40:00,77.09,77.1,76.96,76.97,116815.0,70.1528,70.1619,70.0345,70.0436,116815.0
2019-10-01 10:45:00,76.98,77.07,76.94,76.95,172314.0,70.0527,70.1346,70.0163,70.0254,172314.0
2019-10-01 10:50:00,76.95,77.03,76.92,77.02,63149.0,70.0254,70.0982,69.9981,70.0891,63149.0
2019-10-01 10:55:00,77.01,77.02,76.87,76.89,65678.0,70.08,70.0891,69.9526,69.9708,65678.0
2019-10-01 11:00:00,76.88,76.88,76.68,76.72,217520.0,69.9617,69.9617,69.7797,69.8161,217520.0
2019-10-01 11:05:00,76.71,76.83,76.68,76.83,92351.0,69.807,69.9162,69.7797,69.9162,92351.0
2019-10-01 11:10:00,76.82,76.84,76.71,76.73,130742.0,69.9071,69.9253,69.807,69.8252,130742.0
2019-10-01 11:15:00,76.72,76.78,76.67,76.72,57768.0,69.8161,69.8707,69.7706,69.8161,57768.0
2019-10-01 11:20:00,76.72,76.79,76.67,76.77,192751.0,69.8161,69.8798,69.7706,69.8616,192751.0
2019-10-01 11:25:00,76.77,76.83,76.74,76.82,60103.0,69.8616,69.9162,69.8343,69.9071,60103.0
2019-10-01 11:30:00,76.83,76.86,76.76,76.78,73297.0,69.9162,69.9435,69.8525,69.8707,73297.0
2019-10-01 11:35:00,76.78,76.82,76.7,76.73,43230.0,69.8707,69.9071,69.7979,69.8252,43230.0
2019-10-01 11:40:00,76.72,76.73,76.57,76.64,123320.0,69.8161,69.8252,69.6796,69.7433,123320.0
2019-10-01 11:45:00,76.64,76.66,76.6,76.6,111949.0,69.7433,69.7615,69.7069,69.7069,111949.0
2019-10-01 11:50:00,76.6,76.67,76.58,76.58,64115.0,69.7069,69.7706,69.6887,69.6887,64115.0
2019-10-01 11:55:00,76.59,76.61,76.54,76.58,68090.0,69.6978,69.716,69.6523,69.6887,68090.0
2019-10-01 12:00:00,76.57,76.57,76.44,76.44,99210.0,69.6796,69.6796,69.5613,69.5613,99210.0
2019-10-01 12:05:00,76.44,76.44,76.37,76.38,135801.0,69.5613,69.5613,69.4976,69.5067,135801.0
2019-10-01 12:10:00,76.38,76.38,76.25,76.28,162424.0,69.5067,69.5067,69.3884,69.4157,162424.0
2019-10-01 12:15:00,76.28,76.36,76.26,76.34,108347.0,69.4157,69.4885,69.3975,69.4703,108347.0
2019-10-01 12:20:00,76.33,76.38,76.26,76.28,112665.0,69.4612,69.5067,69.3975,69.4157,112665.0
2019-10-01 12:25:00,76.28,76.36,76.28,76.32,97244.0,69.4157,69.4885,69.4157,69.4521,97244.0
2019-10-01 12:30:00,76.33,76.35,76.31,76.33,86977.0,69.4612,69.4794,69.443,69.4612,86977.0
2019-10-01 12:35:00,76.33,76.38,76.32,76.32,83449.0,69.4612,69.5067,69.4521,69.4521,83449.0
2019-10-01 12:40:00,76.32,76.4,76.32,76.39,103871.0,69.4521,69.5249,69.4521,69.5158,103871.0
2019-10-01 12:45:00,76.39,76.41,76.33,76.33,302723.0,69.5158,69.534,69.4612,69.4612,302723.0
2019-10-01 12:50:00,76.34,76.37,76.28,76.29,39759.0,69.4703,69.4976,69.4157,69.4248,39759.0
2019-10-01 12:55:00,76.28,76.31,76.18,76.18,80957.0,69.4157,69.443,69.3247,69.3247,80957.0
2019-10-01 13:00:00,76.18,76.22,76.15,76.19,120017.0,69.3247,69.3611,69.2974,69.3338,120017.0
2019-10-01 13:05:00,76.2,76.21,76.09,76.15,246045.0,69.3429,69.352,69.2428,69.2974,246045.0
2019-10-01 13:10:00,76.15,76.15,76.07,76.08,217605.0,69.2974,69.2974,69.2246,69.2337,217605.0
2019-10-01 13:15:00,76.07,76.08,76.01,76.02,72235.0,69.2246,69.2337,69.17,69.1791,72235.0
2019-10-01 13:20:00,76.02,76.04,75.92,75.93,87115.0,69.1791,69.1973,69.0881,69.0972,87115.0
2019-10-01 13:25:00,75.93,75.99,75.92,75.94,116457.0,69.0972,69.1518,69.0881,69.1063,116457.0
2019-10-01 13:30:00,75.95,75.95,75.82,75.85,71765.0,69.1154,69.1154,68.9971,69.0244,71765.0
2019-10-01 13:35:00,75.86,75.89,75.81,75.83,100259.0,69.0335,69.0608,68.988,69.0062,100259.0
2019-10-01 13:40:00,75.83,75.91,75.83,75.85,570690.0,69.0062,69.079,69.0062,69.0244,570690.0
2019-10-01 13:45:00,75.85,75.89,75.81,75.87,98339.0,69.0244,69.0608,68.988,69.0426,98339.0
2019-10-01 13:50:00,75.87,75.89,75.81,75.82,60742.0,69.0426,69.0608,68.988,68.9971,60742.0
2019-10-01 13:55:00,75.82,75.84,75.76,75.77,77294.0,68.9971,69.0153,68.9425,68.9516,77294.0
2019-10-01 14:00:00,75.77,75.83,75.71,75.78,125833.0,68.9516,69.0062,68.897,68.9607,125833.0
2019-10-01 14:05:00,75.78,75.78,75.7,75.7,116289.0,68.9607,68.9607,68.8879,68.8879,116289.0
2019-10-01 14:10:00,75.71,75.81,75.69,75.8,82462.0,68.897,68.988,68.8788,68.9789,82462.0
2019-10-01 14:15:00,75.79,75.81,75.76,75.81,86396.0,68.9698,68.988,68.9425,68.988,86396.0
2019-10-01 14:20:00,75.82,75.88,75.82,75.87,120435.0,68.9971,69.0517,68.9971,69.0426,120435.0
2019-10-01 14:25:00,75.88,75.89,75.83,75.86,122773.0,69.0517,69.0608,69.0062,69.0335,122773.0
2019-10-01 14:30:00,75.86,75.98,75.86,75.97,170463.0,69.0335,69.1427,69.0335,69.1336,170463.0
2019-10-01 14:35:00,75.98,75.98,75.9,75.95,66033.0,69.1427,69.1427,69.0699,69.1154,66033.0
2019-10-01 14:40:00,75.95,76.04,75.95,76.01,168120.0,69.1154,69.1973,69.1154,69.17,168120.0
2019-10-01 14:45:00,76.02,76.09,76.01,76.05,103324.0,69.1791,69.2428,69.17,69.2064,103324.0
2019-10-01 14:50:00,76.05,76.05,75.98,76.0,92321.0,69.2064,69.2064,69.1427,69.1609,92321.0
2019-10-01 14:55:00,76.0,76.01,75.93,75.95,129165.0,69.1609,69.17,69.0972,69.1154,129165.0
2019-10-01 15:00:00,75.94,75.97,75.9,75.94,58074.0,69.1063,69.1336,69.0699,69.1063,58074.0
2019-10-01 15:05:00,75.94,76.03,75.91,76.0,177913.0,69.1063,69.1882,69.079,69.1609,177913.0
2019-10-01 15:10:00,76.0,76.0,75.86,75.88,256356.0,69.1609,69.1609,69.0335,69.0517,256356.0
2019-10-01 15:15:00,75.89,75.95,75.85,75.92,91044.0,69.0608,69.1154,69.0244,69.0881,91044.0
2019-10-01 15:20:00,75.92,76.0,75.9,75.98,49579.0,69.0881,69.1609,69.0699,69.1427,49579.0
2019-10-01 15:25:00,75.97,76.03,75.97,76.03,152919.0,69.1336,69.1882,69.1336,69.1882,152919.0
2019-10-01 15:30:00,76.02,76.03,75.95,76.0,220531.0,69.1791,69.1882,69.1154,69.1609,220531.0
2019-10-01 15:35:00,76.0,76.02,75.92,75.93,159420.0,69.1609,69.1791,69.0881,69.0972,159420.0
2019-10-01 15:40:00,75.94,75.98,75.88,75.98,201767.0,69.1063,69.1427,69.0517,69.1427,201767.0
2019-10-01 15:45:00,75.97,75.98,75.85,75.88,299927.0,69.1336,69.1427,69.0244,69.0517,299927.0
2019-10-01 15:50:00,75.87,75.9,75.84,75.88,343283.0,69.0426,69.0699,69.0153,69.0517,343283.0
2019-10-01 15:55:00,75.87,75.91,75.77,75.8,885929.0,69.0426,69.079,68.9516,68.9789,885929.0
2019-10-02 09:30:00,75.12,75.16,74.83,74.83,309934.0,68.3601,68.3965,68.0962,68.0962,309934.0
2019-10-02 09:35:00,74.83,74.98,74.68,74.76,575135.0,68.0962,68.2327,67.9597,68.0325,575135.0
2019-10-02 09:40:00,74.75,74.82,74.66,74.78,244198.0,68.0234,68.0871,67.9415,68.0507,244198.0
2019-10-02 09:45:00,74.77,74.86,74.67,74.77,212890.0,68.0416,68.1235,67.9506,68.0416,212890.0
2019-10-02 09:50:00,74.76,74.79,74.67,74.73,202904.0,68.0325,68.0598,67.9506,68.0052,202904.0
2019-10-02 09:55:00,74.72,74.73,74.59,74.71,224742.0,67.9961,68.0052,67.8778,67.987,224742.0
2019-10-02 10:00:00,74.71,74.71,74.49,74.66,221145.0,67.987,67.987,67.7868,67.9415,221145.0
2019-10-02 10:05:00,74.66,74.8,74.65,74.74,346636.0,67.9415,68.0689,67.9324,68.0143,346636.0
2019-10-02 10:10:00,74.73,74.91,74.71,74.82,319898.0,68.0052,68.169,67.987,68.0871,319898.0
2019-10-02 10:15:00,74.81,74.86,74.79,74.84,134095.0,68.078,68.1235,68.0598,68.1053,134095.0
2019-10-02 10:20:00,74.84,74.9,74.68,74.68,725572.0,68.1053,68.1599,67.9597,67.9597,725572.0
2019-10-02 10:25:00,74.66,74.66,74.58,74.58,97965.0,67.9415,67.9415,67.8687,67.8687,97965.0
2019-10-02 10:30:00,74.57,74.57,74.26,74.3,274875.0,67.8596,67.8596,67.5775,67.6139,274875.0
2019-10-02 10:35:00,74.29,74.4,74.23,74.26,267211.0,67.6048,67.7049,67.5502,67.5775,267211.0
2019-10-02 10:40:00,74.26,74.29,74.13,74.21,297548.0,67.5775,67.6048,67.4592,67.532,297548.0
2019-10-02 10:45:00,74.2,74.22,74.07,74.11,200662.0,67.5229,67.5411,67.4046,67.441,200662.0
2019-10-02 10:50:00,74.1,74.34,74.1,74.34,200923.0,67.4319,67.6503,67.4319,67.6503,200923.0
2019-10-02 10:55:00,74.34,74.39,74.29,74.3,170361.0,67.6503,67.6958,67.6048,67.6139,170361.0
2019-10-02 11:00:00,74.3,74.45,74.28,74.41,102871.0,67.6139,67.7504,67.5957,67.714,102871.0
2019-10-02 11:05:00,74.41,74.44,74.34,74.35,75722.0,67.714,67.7413,67.6503,67.6594,75722.0
2019-10-02 11:10:00,74.35,74.35,74.25,74.3,158827.0,67.6594,67.6594,67.5684,67.6139,158827.0
2019-10-02 11:15:00,74.31,74.34,74.22,74.33,112815.0,67.623,67.6503,67.5411,67.6412,112815.0
2019-10-02 11:20:00,74.34,74.41,74.29,74.39,114753.0,67.6503,67.714,67.6048,67.6958,114753.0
2019-10-02 11:25:00,74.39,74.41,74.22,74.24,90181.0,67.6958,67.714,67.5411,67.5593,90181.0
2019-10-02 11:30:00,74.24,74.27,74.06,74.07,206771.0,67.5593,67.5866,67.3955,67.4046,206771.0
2019-10-02 11:35:00,74.08,74.17,73.99,74.15,298459.0,67.4137,67.4956,67.3318,67.4774,298459.0
2019-10-02 11:40:00,74.15,74.21,74.13,74.19,93522.0,67.4774,67.532,67.4592,67.5138,93522.0
2019-10-02 11:45:00,74.18,74.22,74.12,74.14,104556.0,67.5047,67.5411,67.4501,67.4683,104556.0
2019-10-02 11:50:00,74.14,74.26,74.13,74.21,147206.0,67.4683,67.5775,67.4592,67.532,147206.0
2019-10-02 11:55:00,74.21,74.24,74.17,74.23,67962.0,67.532,67.5593,67.4956,67.5502,67962.0
2019-10-02 12:00:00,74.22,74.22,74.11,74.14,58799.0,67.5411,67.5411,67.441,67.4683,58799.0
2019-10-02 12:05:00,74.14,74.16,74.11,74.13,35549.0,67.4683,67.4865,67.441,67.4592,35549.0
2019-10-02 12:10:00,74.13,74.13,73.98,73.99,42728.0,67.4592,67.4592,67.3227,67.3318,42728.0
2019-10-02 12:15:00,73.99,74.01,73.91,73.97,93589.0,67.3318,67.35,67.259,67.3136,93589.0
2019-10-02 12:20:00,73.98,74.01,73.94,74.0,62374.0,67.3227,67.35,67.2863,67.3409,62374.0
2019-10-02 12:25:00,73.99,74.04,73.99,74.03,15204.0,67.3318,67.3773,67.3318,67.3682,15204.0
2019-10-02 12:30:00,74.03,74.04,74.02,74.02,24146.0,67.3682,67.3773,67.3591,67.3591,24146.0
2019-10-02 12:35:00,74.02,74.03,73.91,73.92,80858.0,67.3591,67.3682,67.259,67.2681,80858.0
2019-10-02 12:40:00,73.93,73.95,73.88,73.92,55984.0,67.2772,67.2954,67.2317,67.2681,55984.0
2019-10-02 12:45:00,73.93,73.94,73.85,73.85,50509.0,67.2772,67.2863,67.2044,67.2044,50509.0
2019-10-02 12:50:00,73.85,73.85,73.8,73.81,33389.0,67.2044,67.2044,67.1589,67.168,33389.0
2019-10-02 12:55:00,73.8,73.89,73.79,73.84,113529.0,67.1589,67.2408,67.1498,67.1953,113529.0
2019-10-02 13:00:00,73.84,73.97,73.79,73.96,62389.0,67.1953,67.3136,67.1498,67.3045,62389.0
2019-10-02 13:05:00,73.96,74.05,73.94,74.05,168361.0,67.3045,67.3864,67.2863,67.3864,168361.0
2019-10-02 13:10:00,74.04,74.13,74.04,74.08,106056.0,67.3773,67.4592,67.3773,67.4137,106056.0
2019-10-02 13:15:00,74.09,74.09,74.05,74.05,60875.0,67.4228,67.4228,67.3864,67.3864,60875.0
2019-10-02 13:20:00,74.05,74.06,74.01,74.03,34982.0,67.3864,67.3955,67.35,67.3682,34982.0
2019-10-02 13:25:00,74.03,74.15,74.03,74.11,61736.0,67.3682,67.4774,67.3682,67.441,61736.0
2019-10-02 13:30:00,74.1,74.13,74.0,74.01,76076.0,67.4319,67.4592,67.3409,67.35,76076.0
2019-10-02 13:35:00,74.02,74.05,73.97,74.01,89102.0,67.3591,67.3864,67.3136,67.35,89102.0
2019-10-02 13:40:00,74.01,74.07,74.0,74.06,74775.0,67.35,67.4046,67.3409,67.3955,74775.0
2019-10-02 13:45:00,74.05,74.07,73.99,74.0,48272.0,67.3864,67.4046,67.3318,67.3409,48272.0
2019-10-02 13:50:00,74.01,74.05,73.99,74.04,33257.0,67.35,67.3864,67.3318,67.3773,33257.0
2019-10-02 13:55:00,74.04,74.13,74.03,74.12,111721.0,67.3773,67.4592,67.3682,67.4501,111721.0
2019-10-02 14:00:00,74.11,74.25,74.06,74.23,118556.0,67.441,67.5684,67.3955,67.5502,118556.0
2019-10-02 14:05:00,74.23,74.28,74.19,74.28,55073.0,67.5502,67.5957,67.5138,67.5957,55073.0
2019-10-02 14:10:00,74.29,74.32,74.24,74.26,57094.0,67.6048,67.6321,67.5593,67.5775,57094.0
2019-10-02 14:15:00,74.26,74.38,74.26,74.37,314242.0,67.5775,67.6867,67.5775,67.6776,314242.0
2019-10-02 14:20:00,74.37,74.49,74.37,74.49,62812.0,67.6776,67.7868,67.6776,67.7868,62812.0
2019-10-02 14:25:00,74.49,74.5,74.4,74.42,46677.0,67.7868,67.7959,67.7049,67.7231,46677.0
2019-10-02 14:30:00,74.43,74.45,74.37,74.44,57166.0,67.7322,67.7504,67.6776,67.7413,57166.0
2019-10-02 14:35:00,74.45,74.45,74.37,74.42,51030.0,67.7504,67.7504,67.6776,67.7231,51030.0
2019-10-02 14:40:00,74.43,74.47,74.39,74.43,40108.0,67.7322,67.7686,67.6958,67.7322,40108.0
2019-10-02 14:45:00,74.44,74.51,74.41,74.46,165547.0,67.7413,67.805,67.714,67.7595,165547.0
2019-10-02 14:50:00,74.47,74.49,74.42,74.42,32128.0,67.7686,67.7868,67.7231,67.7231,32128.0
2019-10-02 14:55:00,74.42,74.48,74.42,74.47,47124.0,67.7231,67.7777,67.7231,67.7686,47124.0
2019-10-02 15:00:00,74.48,74.5,74.31,74.31,138436.0,67.7777,67.7959,67.623,67.623,138436.0
2019-10-02 15:05:00,74.32,74.39,74.3,74.38,76529.0,67.6321,67.6958,67.6139,67.6867,76529.0
2019-10-02 15:10:00,74.38,74.56,74.38,74.52,159965.0,67.6867,67.8505,67.6867,67.8141,159965.0
2019-10-02 15:15:00,74.51,74.59,74.46,74.54,68047.0,67.805,67.8778,67.7595,67.8323,68047.0
2019-10-02 15:20:00,74.53,74.59,74.49,74.55,97933.0,67.8232,67.8778,67.7868,67.8414,97933.0
2019-10-02 15:25:00,74.55,74.59,74.46,74.47,148149.0,67.8414,67.8778,67.7595,67.7686,148149.0
2019-10-02 15:30:00,74.46,74.57,74.4,74.55,164803.0,67.7595,67.8596,67.7049,67.8414,164803.0
2019-10-02 15:35:00,74.54,74.57,74.46,74.47,93527.0,67.8323,67.8596,67.7595,67.7686,93527.0
2019-10-02 15:40:00,74.47,74.5,74.41,74.44,142167.0,67.7686,67.7959,67.714,67.7413,142167.0
2019-10-02 15:45:00,74.44,74.47,74.26,74.26,266218.0,67.7413,67.7686,67.5775,67.5775,266218.0
2019-10-02 15:50:00,74.27,74.38,74.2,74.37,384448.0,67.5866,67.6867,67.5229,67.6776,384448.0
2019-10-02 15:55:00,74.37,74.37,74.27,74.34,444622.0,67.6776,67.6776,67.5866,67.6503,444622.0
2019-10-03 09:30:00,74.17,74.32,74.1,74.28,524298.0,67.4956,67.6321,67.4319,67.5957,524298.0
2019-10-03 09:35:00,74.28,74.39,74.06,74.06,396992.0,67.5957,67.6958,67.3955,67.3955,396992.0
2019-10-03 09:40:00,74.06,74.12,74.0,74.08,128364.0,67.3955,67.4501,67.3409,67.4137,128364.0
2019-10-03 09:45:00,74.1,74.25,74.09,74.19,158764.0,67.4319,67.5684,67.4228,67.5138,158764.0
2019-10-03 09:50:00,74.2,74.21,74.06,74.11,124933.0,67.5229,67.532,67.3955,67.441,124933.0
2019-10-03 09:55:00,74.11,74.14,74.03,74.1,105012.0,67.441,67.4683,67.3682,67.4319,105012.0
2019-10-03 10:00:00,74.09,74.09,73.36,73.42,728133.0,67.4228,67.4228,66.7585,66.8131,728133.0
2019-10-03 10:05:00,73.41,73.42,73.18,73.34,221025.0,66.804,66.8131,66.5947,66.7403,221025.0
2019-10-03 10:10:00,73.33,73.43,73.22,73.4,296911.0,66.7312,66.8222,66.6311,66.7949,296911.0
2019-10-03 10:15:00,73.39,73.59,73.34,73.55,356255.0,66.7858,66.9678,66.7403,66.9314,356255.0
2019-10-03 10:20:00,73.55,73.71,73.51,73.68,317344.0,66.9314,67.077,66.895,67.0497,317344.0
2019-10-03 10:25:00,73.68,74.0,73.65,73.81,529210.0,67.0497,67.3409,67.0224,67.168,529210.0
2019-10-03 10:30:00,73.82,73.87,73.76,73.87,242913.0,67.1771,67.2226,67.1225,67.2226,242913.0
2019-10-03 10:35:00,73.88,74.04,73.83,73.93,401475.0,67.2317,67.3773,67.1862,67.2772,401475.0
2019-10-03 10:40:00,73.93,73.94,73.77,73.77,185955.0,67.2772,67.2863,67.1316,67.1316,185955.0
2019-10-03 10:45:00,73.76,73.89,73.66,73.69,197614.0,67.1225,67.2408,67.0315,67.0588,197614.0
2019-10-03 10:50:00,73.69,73.74,73.6,73.66,127862.0,67.0588,67.1043,66.9769,67.0315,127862.0
2019-10-03 10:55:00,73.66,73.94,73.61,73.9,138178.0,67.0315,67.2863,66.986,67.2499,138178.0
2019-10-03 11:00:00,73.89,74.18,73.82,74.15,342988.0,67.2408,67.5047,67.1771,67.4774,342988.0
2019-10-03 11:05:00,74.15,74.33,74.14,74.27,449540.0,67.4774,67.6412,67.4683,67.5866,449540.0
2019-10-03 11:10:00,74.27,74.37,74.19,74.31,783288.0,67.5866,67.6776,67.5138,67.623,783288.0
2019-10-03 11:15:00,74.31,74.5,74.26,74.44,277148.0,67.623,67.7959,67.5775,67.7413,277148.0
2019-10-03 11:20:00,74.44,74.44,74.31,74.31,85501.0,67.7413,67.7413,67.623,67.623,85501.0
2019-10-03 11:25:00,74.31,74.33,74.19,74.22,247390.0,67.623,67.6412,67.5138,67.5411,247390.0
2019-10-03 11:30:00,74.22,74.24,74.11,74.12,70721.0,67.5411,67.5593,67.441,67.4501,70721.0
2019-10-03 11:35:00,74.11,74.16,73.98,73.98,94822.0,67.441,67.4865,67.3227,67.3227,94822.0
2019-10-03 11:40:00,73.98,74.09,73.96,74.09,97434.0,67.3227,67.4228,67.3045,67.4228,97434.0
2019-10-03 11:45:00,74.11,74.12,73.92,73.97,56198.0,67.441,67.4501,67.2681,67.3136,56198.0
2019-10-03 11:50:00,73.98,74.06,73.96,74.04,45993.0,67.3227,67.3955,67.3045,67.3773,45993.0
2019-10-03 11:55:00,74.04,74.07,73.94,73.97,60578.0,67.3773,67.4046,67.2863,67.3136,60578.0
2019-10-03 12:00:00,73.97,74.07,73.96,74.04,62686.0,67.3136,67.4046,67.3045,67.3773,62686.0
2019-10-03 12:05:00,74.05,74.21,74.05,74.17,120554.0,67.3864,67.532,67.3864,67.4956,120554.0
2019-10-03 12:10:00,74.19,74.25,74.16,74.24,51964.0,67.5138,67.5684,67.4865,67.5593,51964.0
2019-10-03 12:15:00,74.24,74.24,74.08,74.08,94786.0,67.5593,67.5593,67.4137,67.4137,94786.0
2019-10-03 12:20:00,74.07,74.12,74.07,74.12,43819.0,67.4046,67.4501,67.4046,67.4501,43819.0
2019-10-03 12:25:00,74.13,74.3,74.12,74.26,200267.0,67.4592,67.6139,67.4501,67.5775,200267.0
2019-10-03 12:30:00,74.26,74.33,74.24,74.29,101005.0,67.5775,67.6412,67.5593,67.6048,101005.0
2019-10-03 12:35:00,74.3,74.37,74.28,74.37,23901.0,67.6139,67.6776,67.5957,67.6776,23901.0
2019-10-03 12:40:00,74.37,74.38,74.34,74.37,111341.0,67.6776,67.6867,67.6503,67.6776,111341.0
2019-10-03 12:45:00,74.37,74.47,74.35,74.41,65261.0,67.6776,67.7686,67.6594,67.714,65261.0
2019-10-03 12:50:00,74.42,74.45,74.36,74.39,38245.0,67.7231,67.7504,67.6685,67.6958,38245.0
2019-10-03 12:55:00,74.39,74.5,74.39,74.46,81534.0,67.6958,67.7959,67.6958,67.7595,81534.0
2019-10-03 13:00:00,74.47,74.51,74.41,74.43,103511.0,67.7686,67.805,67.714,67.7322,103511.0
2019-10-03 13:05:00,74.44,74.45,74.39,74.39,40765.0,67.7413,67.7504,67.6958,67.6958,40765.0
2019-10-03 13:10:00,74.4,74.44,74.37,74.41,49112.0,67.7049,67.7413,67.6776,67.714,49112.0
2019-10-03 13:15:00,74.4,74.41,74.36,74.41,32677.0,67.7049,67.714,67.6685,67.714,32677.0
2019-10-03 13:20:00,74.41,74.48,74.39,74.48,44123.0,67.714,67.7777,67.6958,67.7777,44123.0
2019-10-03 13:25:00,74.48,74.49,74.44,74.45,20942.0,67.7777,67.7868,67.7413,67.7504,20942.0
2019-10-03 13:30:00,74.46,74.52,74.46,74.51,13167.0,67.7595,67.8141,67.7595,67.805,13167.0
2019-10-03 13:35:00,74.5,74.51,74.46,74.5,33736.0,67.7959,67.805,67.7595,67.7959,33736.0
2019-10-03 13:40:00,74.51,74.67,74.5,74.64,99374.0,67.805,67.9506,67.7959,67.9233,99374.0
2019-10-03 13:45:00,74.65,74.68,74.64,74.68,30065.0,67.9324,67.9597,67.9233,67.9597,30065.0
2019-10-03 13:50:00,74.69,74.71,74.66,74.67,28586.0,67.9688,67.987,67.9415,67.9506,28586.0
2019-10-03 13:55:00,74.66,74.69,74.62,74.65,28263.0,67.9415,67.9688,67.9051,67.9324,28263.0
2019-10-03 14:00:00,74.66,74.66,74.59,74.6,48982.0,67.9415,67.9415,67.8778,67.8869,48982.0
2019-10-03 14:05:00,74.6,74.63,74.56,74.56,117316.0,67.8869,67.9142,67.8505,67.8505,117316.0
2019-10-03 14:10:00,74.57,74.63,74.56,74.62,107582.0,67.8596,67.9142,67.8505,67.9051,107582.0
2019-10-03 14:15:00,74.61,74.67,74.61,74.65,38758.0,67.896,67.9506,67.896,67.9324,38758.0
2019-10-03 14:20:00,74.66,74.72,74.65,74.72,18369.0,67.9415,67.9961,67.9324,67.9961,18369.0
2019-10-03 14:25:00,74.71,74.76,74.7,74.76,202884.0,67.987,68.0325,67.9779,68.0325,202884.0
2019-10-03 14:30:00,74.76,74.77,74.71,74.76,136351.0,68.0325,68.0416,67.987,68.0325,136351.0
2019-10-03 14:35:00,74.75,74.76,74.68,74.68,71273.0,68.0234,68.0325,67.9597,67.9597,71273.0
2019-10-03 14:40:00,74.68,74.72,74.66,74.7,58002.0,67.9597,67.9961,67.9415,67.9779,58002.0
2019-10-03 14:45:00,74.69,74.72,74.66,74.67,30354.0,67.9688,67.9961,67.9415,67.9506,30354.0
2019-10-03 14:50:00,74.68,74.7,74.62,74.62,66528.0,67.9597,67.9779,67.9051,67.9051,66528.0
2019-10-03 14:55:00,74.61,74.64,74.6,74.62,44273.0,67.896,67.9233,67.8869,67.9051,44273.0
2019-10-03 15:00:00,74.61,74.65,74.59,74.64,112527.0,67.896,67.9324,67.8778,67.9233,112527.0
2019-10-03 15:05:00,74.64,74.66,74.61,74.66,25410.0,67.9233,67.9415,67.896,67.9415,25410.0
2019-10-03 15:10:00,74.66,74.68,74.62,74.62,42072.0,67.9415,67.9597,67.9051,67.9051,42072.0
2019-10-03 15:15:00,74.62,74.64,74.56,74.59,117406.0,67.9051,67.9233,67.8505,67.8778,117406.0
2019-10-03 15:20:00,74.59,74.62,74.58,74.58,36723.0,67.8778,67.9051,67.8687,67.8687,36723.0
2019-10-03 15:25:00,74.58,74.63,74.55,74.62,153628.0,67.8687,67.9142,67.8414,67.9051,153628.0
2019-10-03 15:30:00,74.63,74.64,74.56,74.56,135526.0,67.9142,67.9233,67.8505,67.8505,135526.0
2019-10-03 15:35:00,74.57,74.63,74.57,74.62,41526.0,67.8596,67.9142,67.8596,67.9051,41526.0
2019-10-03 15:40:00,74.63,74.69,74.62,74.63,75058.0,67.9142,67.9688,67.9051,67.9142,75058.0
2019-10-03 15:45:00,74.63,74.66,74.55,74.56,119301.0,67.9142,67.9415,67.8414,67.8505,119301.0
2019-10-03 15:50:00,74.56,74.7,74.51,74.68,346577.0,67.8505,67.9779,67.805,67.9597,346577.0
2019-10-03 15:55:00,74.69,74.85,74.69,74.84,930341.0,67.9688,68.1144,67.9688,68.1053,930341.0
2019-10-04 09:30:00,74.88,75.12,74.8,75.1,278787.0,68.1417,68.3601,68.0689,68.3419,278787.0
2019-10-04 09:35:00,75.09,75.18,74.93,74.93,194707.0,68.3328,68.4147,68.1872,68.1872,194707.0
2019-10-04 09:40:00,74.93,75.01,74.87,74.92,260134.0,68.1872,68.26,68.1326,68.1781,260134.0
2019-10-04 09:45:00,74.92,75.05,74.9,74.98,230276.0,68.1781,68.2964,68.1599,68.2327,230276.0
2019-10-04 09:50:00,74.98,75.0,74.9,74.98,118448.0,68.2327,68.2509,68.1599,68.2327,118448.0
2019-10-04 09:55:00,74.99,75.09,74.94,75.09,210043.0,68.2418,68.3328,68.1963,68.3328,210043.0
2019-10-04 10:00:00,75.09,75.2,75.04,75.17,229328.0,68.3328,68.4329,68.2873,68.4056,229328.0
2019-10-04 10:05:00,75.15,75.2,74.99,75.01,142993.0,68.3874,68.4329,68.2418,68.26,142993.0
2019-10-04 10:10:00,75.01,75.03,74.96,75.03,165997.0,68.26,68.2782,68.2145,68.2782,165997.0
2019-10-04 10:15:00,75.03,75.14,75.02,75.1,116090.0,68.2782,68.3783,68.2691,68.3419,116090.0
2019-10-04 10:20:00,75.12,75.17,75.08,75.16,101242.0,68.3601,68.4056,68.3237,68.3965,101242.0
2019-10-04 10:25:00,75.17,75.17,75.03,75.03,53422.0,68.4056,68.4056,68.2782,68.2782,53422.0
2019-10-04 10:30:00,75.03,75.06,74.96,74.98,284695.0,68.2782,68.3055,68.2145,68.2327,284695.0
2019-10-04 10:35:00,74.99,75.02,74.93,74.97,61801.0,68.2418,68.2691,68.1872,68.2236,61801.0
2019-10-04 10:40:00,74.98,75.04,74.96,75.01,57440.0,68.2327,68.2873,68.2145,68.26,57440.0
2019-10-04 10:45:00,75.01,75.04,74.92,74.97,66058.0,68.26,68.2873,68.1781,68.2236,66058.0
2019-10-04 10:50:00,74.97,75.07,74.96,75.07,363173.0,68.2236,68.3146,68.2145,68.3146,363173.0
2019-10-04 10:55:00,75.08,75.09,74.99,74.99,54031.0,68.3237,68.3328,68.2418,68.2418,54031.0
2019-10-04 11:00:00,75.0,75.1,74.93,75.06,293307.0,68.2509,68.3419,68.1872,68.3055,293307.0
2019-10-04 11:05:00,75.06,75.14,75.04,75.13,154922.0,68.3055,68.3783,68.2873,68.3692,154922.0
2019-10-04 11:10:00,75.13,75.19,75.11,75.19,62936.0,68.3692,68.4238,68.351,68.4238,62936.0
2019-10-04 11:15:00,75.19,75.25,75.18,75.21,160283.0,68.4238,68.4784,68.4147,68.442,160283.0
2019-10-04 11:20:00,75.22,75.23,75.16,75.19,85093.0,68.4511,68.4602,68.3965,68.4238,85093.0
2019-10-04 11:25:00,75.18,75.24,75.14,75.22,78672.0,68.4147,68.4693,68.3783,68.4511,78672.0
2019-10-04 11:30:00,75.23,75.33,75.22,75.31,171925.0,68.4602,68.5512,68.4511,68.533,171925.0
2019-10-04 11:35:00,75.3,75.34,75.28,75.33,40428.0,68.5239,68.5603,68.5057,68.5512,40428.0
2019-10-04 11:40:00,75.33,75.37,75.29,75.3,439428.0,68.5512,68.5876,68.5148,68.5239,439428.0
2019-10-04 11:45:00,75.29,75.3,75.27,75.29,163204.0,68.5148,68.5239,68.4966,68.5148,163204.0
2019-10-04 11:50:00,75.29,75.35,75.29,75.31,143385.0,68.5148,68.5694,68.5148,68.533,143385.0
2019-10-04 11:55:00,75.31,75.35,75.31,75.34,60534.0,68.533,68.5694,68.533,68.5603,60534.0
2019-10-04 12:00:00,75.33,75.4,75.33,75.39,39611.0,68.5512,68.6149,68.5512,68.6058,39611.0
2019-10-04 12:05:00,75.39,75.43,75.36,75.42,39467.0,68.6058,68.6422,68.5785,68.6331,39467.0
2019-10-04 12:10:00,75.42,75.42,75.36,75.37,54197.0,68.6331,68.6331,68.5785,68.5876,54197.0
2019-10-04 12:15:00,75.37,75.39,75.35,75.36,25229.0,68.5876,68.6058,68.5694,68.5785,25229.0
2019-10-04 12:20:00,75.36,75.39,75.34,75.39,32326.0,68.5785,68.6058,68.5603,68.6058,32326.0
2019-10-04 12:25:00,75.39,75.4,75.36,75.38,40293.0,68.6058,68.6149,68.5785,68.5967,40293.0
2019-10-04 12:30:00,75.37,75.39,75.36,75.37,33601.0,68.5876,68.6058,68.5785,68.5876,33601.0
2019-10-04 12:35:00,75.37,75.4,75.36,75.38,30599.0,68.5876,68.6149,68.5785,68.5967,30599.0
2019-10-04 12:40:00,75.38,75.4,75.33,75.34,29388.0,68.5967,68.6149,68.5512,68.5603,29388.0
2019-10-04 12:45:00,75.34,75.36,75.31,75.36,47954.0,68.5603,68.5785,68.533,68.5785,47954.0
2019-10-04 12:50:00,75.35,75.37,75.31,75.32,25605.0,68.5694,68.5876,68.533,68.5421,25605.0
2019-10-04 12:55:00,75.32,75.33,75.29,75.3,34017.0,68.5421,68.5512,68.5148,68.5239,34017.0
2019-10-04 13:00:00,75.3,75.32,75.26,75.31,49310.0,68.5239,68.5421,68.4875,68.533,49310.0
2019-10-04 13:05:00,75.31,75.33,75.25,75.25,36027.0,68.533,68.5512,68.4784,68.4784,36027.0
2019-10-04 13:10:00,75.25,75.3,75.24,75.3,45835.0,68.4784,68.5239,68.4693,68.5239,45835.0
2019-10-04 13:15:00,75.29,75.34,75.27,75.32,95503.0,68.5148,68.5603,68.4966,68.5421,95503.0
2019-10-04 13:20:00,75.33,75.33,75.26,75.27,44802.0,68.5512,68.5512,68.4875,68.4966,44802.0
2019-10-04 13:25:00,75.27,75.28,75.24,75.28,44809.0,68.4966,68.5057,68.4693,68.5057,44809.0
2019-10-04 13:30:00,75.27,75.29,75.25,75.27,20989.0,68.4966,68.5148,68.4784,68.4966,20989.0
2019-10-04 13:35:00,75.27,75.28,75.26,75.27,24631.0,68.4966,68.5057,68.4875,68.4966,24631.0
2019-10-04 13:40:00,75.27,75.36,75.26,75.33,239324.0,68.4966,68.5785,68.4875,68.5512,239324.0
2019-10-04 13:45:00,75.33,75.35,75.31,75.33,72883.0,68.5512,68.5694,68.533,68.5512,72883.0
2019-10-04 13:50:00,75.33,75.34,75.28,75.29,39756.0,68.5512,68.5603,68.5057,68.5148,39756.0
2019-10-04 13:55:00,75.3,75.3,75.26,75.28,46180.0,68.5239,68.5239,68.4875,68.5057,46180.0
2019-10-04 14:00:00,75.28,75.32,75.26,75.31,45162.0,68.5057,68.5421,68.4875,68.533,45162.0
2019-10-04 14:05:00,75.3,75.33,75.27,75.33,39864.0,68.5239,68.5512,68.4966,68.5512,39864.0
2019-10-04 14:10:00,75.33,75.35,75.3,75.33,48690.0,68.5512,68.5694,68.5239,68.5512,48690.0
2019-10-04 14:15:00,75.34,75.42,75.34,75.38,89076.0,68.5603,68.6331,68.5603,68.5967,89076.0
2019-10-04 14:20:00,75.38,75.43,75.36,75.42,48561.0,68.5967,68.6422,68.5785,68.6331,48561.0
2019-10-04 14:25:00,75.41,75.42,75.38,75.4,26066.0,68.624,68.6331,68.5967,68.6149,26066.0
2019-10-04 14:30:00,75.4,75.43,75.4,75.42,68544.0,68.6149,68.6422,68.6149,68.6331,68544.0
2019-10-04 14:35:00,75.41,75.47,75.41,75.46,42674.0,68.624,68.6786,68.624,68.6695,42674.0
2019-10-04 14:40:00,75.47,75.47,75.44,75.45,72615.0,68.6786,68.6786,68.6513,68.6604,72615.0
2019-10-04 14:45:00,75.45,75.46,75.42,75.44,59015.0,68.6604,68.6695,68.6331,68.6513,59015.0
2019-10-04 14:50:00,75.43,75.43,75.39,75.4,36496.0,68.6422,68.6422,68.6058,68.6149,36496.0
2019-10-04 14:55:00,75.4,75.43,75.4,75.42,29608.0,68.6149,68.6422,68.6149,68.6331,29608.0
2019-10-04 15:00:00,75.41,75.43,75.4,75.41,35541.0,68.624,68.6422,68.6149,68.624,35541.0
2019-10-04 15:05:00,75.41,75.45,75.4,75.44,65084.0,68.624,68.6604,68.6149,68.6513,65084.0
2019-10-04 15:10:00,75.44,75.46,75.39,75.41,37382.0,68.6513,68.6695,68.6058,68.624,37382.0
2019-10-04 15:15:00,75.4,75.44,75.39,75.43,168248.0,68.6149,68.6513,68.6058,68.6422,168248.0
2019-10-04 15:20:00,75.43,75.44,75.42,75.44,69031.0,68.6422,68.6513,68.6331,68.6513,69031.0
2019-10-04 15:25:00,75.44,75.52,75.43,75.47,229990.0,68.6513,68.7241,68.6422,68.6786,229990.0
2019-10-04 15:30:00,75.47,75.55,75.46,75.52,125902.0,68.6786,68.7514,68.6695,68.7241,125902.0
2019-10-04 15:35:00,75.52,75.56,75.51,75.55,73559.0,68.7241,68.7605,68.715,68.7514,73559.0
2019-10-04 15:40:00,75.55,75.56,75.51,75.52,139970.0,68.7514,68.7605,68.715,68.7241,139970.0
2019-10-04 15:45:00,75.53,75.63,75.52,75.59,194693.0,68.7332,68.8242,68.7241,68.7878,194693.0
2019-10-04 15:50:00,75.6,75.64,75.57,75.63,237956.0,68.7969,68.8333,68.7696,68.8242,237956.0
2019-10-04 15:55:00,75.63,75.7,75.62,75.63,521494.0,68.8242,68.8879,68.8151,68.8242,521494.0
2019-10-07 09:30:00,75.38,75.42,75.16,75.24,237937.0,68.5967,68.6331,68.3965,68.4693,237937.0
2019-10-07 09:35:00,75.24,75.26,75.12,75.17,172956.0,68.4693,68.4875,68.3601,68.4056,172956.0
2019-10-07 09:40:00,75.17,75.2,75.12,75.19,90595.0,68.4056,68.4329,68.3601,68.4238,90595.0
2019-10-07 09:45:00,75.19,75.21,75.07,75.21,100519.0,68.4238,68.442,68.3146,68.442,100519.0
2019-10-07 09:50:00,75.21,75.32,75.21,75.28,67763.0,68.442,68.5421,68.442,68.5057,67763.0
2019-10-07 09:55:00,75.29,75.37,75.29,75.32,95259.0,68.5148,68.5876,68.5148,68.5421,95259.0
2019-10-07 10:00:00,75.33,75.36,75.26,75.36,71378.0,68.5512,68.5785,68.4875,68.5785,71378.0
2019-10-07 10:05:00,75.37,75.46,75.36,75.41,104861.0,68.5876,68.6695,68.5785,68.624,104861.0
2019-10-07 10:10:00,75.43,75.47,75.42,75.46,46468.0,68.6422,68.6786,68.6331,68.6695,46468.0
2019-10-07 10:15:00,75.46,75.49,75.34,75.34,38346.0,68.6695,68.6968,68.5603,68.5603,38346.0
2019-10-07 10:20:00,75.35,75.43,75.35,75.41,39082.0,68.5694,68.6422,68.5694,68.624,39082.0
2019-10-07 10:25:00,75.41,75.48,75.39,75.43,95546.0,68.624,68.6877,68.6058,68.6422,95546.0
2019-10-07 10:30:00,75.43,75.44,75.36,75.36,44662.0,68.6422,68.6513,68.5785,68.5785,44662.0
2019-10-07 10:35:00,75.36,75.38,75.26,75.28,82851.0,68.5785,68.5967,68.4875,68.5057,82851.0
2019-10-07 10:40:00,75.28,75.4,75.28,75.38,53708.0,68.5057,68.6149,68.5057,68.5967,53708.0
2019-10-07 10:45:00,75.39,75.39,75.32,75.36,31634.0,68.6058,68.6058,68.5421,68.5785,31634.0
2019-10-07 10:50:00,75.37,75.42,75.37,75.39,28650.0,68.5876,68.6331,68.5876,68.6058,28650.0
2019-10-07 10:55:00,75.39,75.44,75.38,75.43,36308.0,68.6058,68.6513,68.5967,68.6422,36308.0
2019-10-07 11:00:00,75.43,75.53,75.42,75.5,110909.0,68.6422,68.7332,68.6331,68.7059,110909.0
2019-10-07 11:05:00,75.5,75.56,75.49,75.55,70475.0,68.7059,68.7605,68.6968,68.7514,70475.0
2019-10-07 11:10:00,75.55,75.56,75.46,75.49,104758.0,68.7514,68.7605,68.6695,68.6968,104758.0
2019-10-07 11:15:00,75.49,75.51,75.48,75.51,85806.0,68.6968,68.715,68.6877,68.715,85806.0
2019-10-07 11:20:00,75.51,75.53,75.46,75.48,42074.0,68.715,68.7332,68.6695,68.6877,42074.0
2019-10-07 11:25:00,75.49,75.55,75.47,75.48,78854.0,68.6968,68.7514,68.6786,68.6877,78854.0
2019-10-07 11:30:00,75.48,75.59,75.48,75.56,32709.0,68.6877,68.7878,68.6877,68.7605,32709.0
2019-10-07 11:35:00,75.56,75.57,75.53,75.54,36999.0,68.7605,68.7696,68.7332,68.7423,36999.0
2019-10-07 11:40:00,75.53,75.62,75.49,75.58,57401.0,68.7332,68.8151,68.6968,68.7787,57401.0
2019-10-07 11:45:00,75.6,75.61,75.52,75.53,17766.0,68.7969,68.806,68.7241,68.7332,17766.0
2019-10-07 11:50:00,75.53,75.58,75.53,75.57,17360.0,68.7332,68.7787,68.7332,68.7696,17360.0
2019-10-07 11:55:00,75.56,75.59,75.55,75.58,33293.0,68.7605,68.7878,68.7514,68.7787,33293.0
2019-10-07 12:00:00,75.58,75.59,75.55,75.57,14615.0,68.7787,68.7878,68.7514,68.7696,14615.0
2019-10-07 12:05:00,75.57,75.58,75.55,75.55,12756.0,68.7696,68.7787,68.7514,68.7514,12756.0
2019-10-07 12:10:00,75.56,75.59,75.55,75.59,27088.0,68.7605,68.7878,68.7514,68.7878,27088.0
2019-10-07 12:15:00,75.58,75.61,75.57,75.57,13821.0,68.7787,68.806,68.7696,68.7696,13821.0
2019-10-07 12:20:00,75.58,75.6,75.58,75.6,13100.0,68.7787,68.7969,68.7787,68.7969,13100.0
2019-10-07 12:25:00,75.61,75.61,75.54,75.56,62477.0,68.806,68.806,68.7423,68.7605,62477.0
2019-10-07 12:30:00,75.55,75.55,75.5,75.51,20412.0,68.7514,68.7514,68.7059,68.715,20412.0
2019-10-07 12:35:00,75.51,75.54,75.49,75.53,16482.0,68.715,68.7423,68.6968,68.7332,16482.0
2019-10-07 12:40:00,75.52,75.57,75.52,75.57,16037.0,68.7241,68.7696,68.7241,68.7696,16037.0
2019-10-07 12:45:00,75.56,75.61,75.55,75.6,61384.0,68.7605,68.806,68.7514,68.7969,61384.0
2019-10-07 12:50:00,75.6,75.61,75.56,75.57,7573.0,68.7969,68.806,68.7605,68.7696,7573.0
2019-10-07 12:55:00,75.57,75.57,75.55,75.56,50102.0,68.7696,68.7696,68.7514,68.7605,50102.0
2019-10-07 13:00:00,75.56,75.62,75.54,75.61,25353.0,68.7605,68.8151,68.7423,68.806,25353.0
2019-10-07 13:05:00,75.6,75.6,75.47,75.47,38429.0,68.7969,68.7969,68.6786,68.6786,38429.0
2019-10-07 13:10:00,75.47,75.51,75.46,75.48,58005.0,68.6786,68.715,68.6695,68.6877,58005.0
2019-10-07 13:15:00,75.48,75.49,75.43,75.48,36244.0,68.6877,68.6968,68.6422,68.6877,36244.0
2019-10-07 13:20:00,75.47,75.51,75.47,75.49,18713.0,68.6786,68.715,68.6786,68.6968,18713.0
2019-10-07 13:25:00,75.49,75.51,75.48,75.51,15141.0,68.6968,68.715,68.6877,68.715,15141.0
2019-10-07 13:30:00,75.5,75.81,75.49,75.71,352183.0,68.7059,68.988,68.6968,68.897,352183.0
2019-10-07 13:35:00,75.71,75.85,75.67,75.82,216768.0,68.897,69.0244,68.8606,68.9971,216768.0
2019-10-07 13:40:00,75.83,75.85,75.79,75.81,60925.0,69.0062,69.0244,68.9698,68.988,60925.0
2019-10-07 13:45:00,75.82,75.86,75.77,75.84,125813.0,68.9971,69.0335,68.9516,69.0153,125813.0
2019-10-07 13:50:00,75.84,75.86,75.82,75.83,79893.0,69.0153,69.0335,68.9971,69.0062,79893.0
2019-10-07 13:55:00,75.83,75.87,75.81,75.85,93384.0,69.0062,69.0426,68.988,69.0244,93384.0
2019-10-07 14:00:00,75.86,75.87,75.79,75.79,57911.0,69.0335,69.0426,68.9698,68.9698,57911.0
2019-10-07 14:05:00,75.79,75.81,75.66,75.67,130717.0,68.9698,68.988,68.8515,68.8606,130717.0
2019-10-07 14:10:00,75.67,75.68,75.6,75.64,85872.0,68.8606,68.8697,68.7969,68.8333,85872.0
2019-10-07 14:15:00,75.64,75.65,75.58,75.63,28995.0,68.8333,68.8424,68.7787,68.8242,28995.0
2019-10-07 14:20:00,75.63,75.64,75.56,75.6,67171.0,68.8242,68.8333,68.7605,68.7969,67171.0
2019-10-07 14:25:00,75.59,75.61,75.58,75.6,30376.0,68.7878,68.806,68.7787,68.7969,30376.0
2019-10-07 14:30:00,75.6,75.6,75.48,75.52,119541.0,68.7969,68.7969,68.6877,68.7241,119541.0
2019-10-07 14:35:00,75.51,75.52,75.43,75.46,158557.0,68.715,68.7241,68.6422,68.6695,158557.0
2019-10-07 14:40:00,75.45,75.45,75.36,75.41,97873.0,68.6604,68.6604,68.5785,68.624,97873.0
2019-10-07 14:45:00,75.39,75.42,75.36,75.37,19768.0,68.6058,68.6331,68.5785,68.5876,19768.0
2019-10-07 14:50:00,75.37,75.39,75.26,75.31,209888.0,68.5876,68.6058,68.4875,68.533,209888.0
2019-10-07 14:55:00,75.31,75.41,75.3,75.4,50088.0,68.533,68.624,68.5239,68.6149,50088.0
2019-10-07 15:00:00,75.41,75.42,75.36,75.39,40244.0,68.624,68.6331,68.5785,68.6058,40244.0
2019-10-07 15:05:00,75.39,75.45,75.38,75.45,25088.0,68.6058,68.6604,68.5967,68.6604,25088.0
2019-10-07 15:10:00,75.44,75.5,75.37,75.47,60682.0,68.6513,68.7059,68.5876,68.6786,60682.0
2019-10-07 15:15:00,75.47,75.51,75.46,75.48,116792.0,68.6786,68.715,68.6695,68.6877,116792.0
2019-10-07 15:20:00,75.47,75.47,75.4,75.44,57124.0,68.6786,68.6786,68.6149,68.6513,57124.0
2019-10-07 15:25:00,75.44,75.52,75.44,75.47,61824.0,68.6513,68.7241,68.6513,68.6786,61824.0
2019-10-07 15:30:00,75.47,75.48,75.34,75.35,114811.0,68.6786,68.6877,68.5603,68.5694,114811.0
2019-10-07 15:35:00,75.35,75.41,75.35,75.41,65224.0,68.5694,68.624,68.5694,68.624,65224.0
2019-10-07 15:40:00,75.41,75.43,75.34,75.36,57714.0,68.624,68.6422,68.5603,68.5785,57714.0
2019-10-07 15:45:00,75.36,75.4,75.31,75.31,74522.0,68.5785,68.6149,68.533,68.533,74522.0
2019-10-07 15:50:00,75.31,75.31,75.23,75.28,218974.0,68.533,68.533,68.4602,68.5057,218974.0
2019-10-07 15:55:00,75.28,75.4,75.22,75.23,446687.0,68.5057,68.6149,68.4511,68.4602,446687.0
2019-10-08 09:30:00,74.47,74.52,74.25,74.34,349900.0,67.7686,67.8141,67.5684,67.6503,349900.0
2019-10-08 09:35:00,74.36,74.42,74.14,74.15,223114.0,67.6685,67.7231,67.4683,67.4774,223114.0
2019-10-08 09:40:00,74.14,74.18,74.07,74.17,107028.0,67.4683,67.5047,67.4046,67.4956,107028.0
2019-10-08 09:45:00,74.16,74.17,74.08,74.13,149378.0,67.4865,67.4956,67.4137,67.4592,149378.0
2019-10-08 09:50:00,74.13,74.19,74.05,74.15,182172.0,67.4592,67.5138,67.3864,67.4774,182172.0
2019-10-08 09:55:00,74.14,74.19,74.09,74.09,191941.0,67.4683,67.5138,67.4228,67.4228,191941.0
2019-10-08 10:00:00,74.1,74.15,74.02,74.09,206868.0,67.4319,67.4774,67.3591,67.4228,206868.0
2019-10-08 10:05:00,74.08,74.15,74.04,74.13,178823.0,67.4137,67.4774,67.3773,67.4592,178823.0
2019-10-08 10:10:00,74.09,74.2,74.09,74.2,153294.0,67.4228,67.5229,67.4228,67.5229,153294.0
2019-10-08 10:15:00,74.19,74.23,74.09,74.23,141451.0,67.5138,67.5502,67.4228,67.5502,141451.0
2019-10-08 10:20:00,74.22,74.23,74.16,74.2,120211.0,67.5411,67.5502,67.4865,67.5229,120211.0
2019-10-08 10:25:00,74.19,74.2,74.06,74.1,153414.0,67.5138,67.5229,67.3955,67.4319,153414.0
2019-10-08 10:30:00,74.1,74.21,74.06,74.09,237305.0,67.4319,67.532,67.3955,67.4228,237305.0
2019-10-08 10:35:00,74.07,74.24,74.04,74.23,128301.0,67.4046,67.5593,67.3773,67.5502,128301.0
2019-10-08 10:40:00,74.24,74.27,74.19,74.23,97775.0,67.5593,67.5866,67.5138,67.5502,97775.0
2019-10-08 10:45:00,74.23,74.25,74.14,74.19,109185.0,67.5502,67.5684,67.4683,67.5138,109185.0
2019-10-08 10:50:00,74.19,74.24,74.17,74.24,88443.0,67.5138,67.5593,67.4956,67.5593,88443.0
2019-10-08 10:55:00,74.24,74.44,74.24,74.42,233272.0,67.5593,67.7413,67.5593,67.7231,233272.0
2019-10-08 11:00:00,74.41,74.41,74.31,74.37,89114.0,67.714,67.714,67.623,67.6776,89114.0
2019-10-08 11:05:00,74.37,74.39,74.3,74.34,67881.0,67.6776,67.6958,67.6139,67.6503,67881.0
2019-10-08 11:10:00,74.34,74.44,74.33,74.41,79774.0,67.6503,67.7413,67.6412,67.714,79774.0
2019-10-08 11:15:00,74.41,74.5,74.39,74.42,96965.0,67.714,67.7959,67.6958,67.7231,96965.0
2019-10-08 11:20:00,74.43,74.43,74.29,74.34,105242.0,67.7322,67.7322,67.6048,67.6503,105242.0
2019-10-08 11:25:00,74.34,74.34,74.26,74.27,43151.0,67.6503,67.6503,67.5775,67.5866,43151.0
2019-10-08 11:30:00,74.28,74.28,74.11,74.13,79790.0,67.5957,67.5957,67.441,67.4592,79790.0
2019-10-08 11:35:00,74.13,74.23,74.12,74.17,93998.0,67.4592,67.5502,67.4501,67.4956,93998.0
2019-10-08 11:40:00,74.18,74.2,74.11,74.15,31764.0,67.5047,67.5229,67.441,67.4774,31764.0
2019-10-08 11:45:00,74.15,74.21,74.14,74.15,99484.0,67.4774,67.532,67.4683,67.4774,99484.0
2019-10-08 11:50:00,74.17,74.3,74.16,74.3,28080.0,67.4956,67.6139,67.4865,67.6139,28080.0
2019-10-08 11:55:00,74.29,74.33,74.23,74.28,56420.0,67.6048,67.6412,67.5502,67.5957,56420.0
2019-10-08 12:00:00,74.29,74.31,74.24,74.26,48982.0,67.6048,67.623,67.5593,67.5775,48982.0
2019-10-08 12:05:00,74.25,74.3,74.23,74.26,25472.0,67.5684,67.6139,67.5502,67.5775,25472.0
2019-10-08 12:10:00,74.26,74.32,74.25,74.32,26649.0,67.5775,67.6321,67.5684,67.6321,26649.0
2019-10-08 12:15:00,74.31,74.35,74.3,74.34,54208.0,67.623,67.6594,67.6139,67.6503,54208.0
2019-10-08 12:20:00,74.34,74.45,74.34,74.44,61955.0,67.6503,67.7504,67.6503,67.7413,61955.0
2019-10-08 12:25:00,74.44,74.45,74.4,74.41,62421.0,67.7413,67.7504,67.7049,67.714,62421.0
2019-10-08 12:30:00,74.41,74.45,74.39,74.42,24260.0,67.714,67.7504,67.6958,67.7231,24260.0
2019-10-08 12:35:00,74.43,74.45,74.41,74.44,29225.0,67.7322,67.7504,67.714,67.7413,29225.0
2019-10-08 12:40:00,74.44,74.58,74.43,74.55,67541.0,67.7413,67.8687,67.7322,67.8414,67541.0
2019-10-08 12:45:00,74.56,74.79,74.55,74.64,185270.0,67.8505,68.0598,67.8414,67.9233,185270.0
2019-10-08 12:50:00,74.67,74.67,74.58,74.6,49858.0,67.9506,67.9506,67.8687,67.8869,49858.0
2019-10-08 12:55:00,74.59,74.6,74.5,74.53,33790.0,67.8778,67.8869,67.7959,67.8232,33790.0
2019-10-08 13:00:00,74.53,74.56,74.49,74.5,44676.0,67.8232,67.8505,67.7868,67.7959,44676.0
2019-10-08 13:05:00,74.5,74.52,74.45,74.5,85031.0,67.7959,67.8141,67.7504,67.7959,85031.0
2019-10-08 13:10:00,74.51,74.56,74.47,74.5,58336.0,67.805,67.8505,67.7686,67.7959,58336.0
2019-10-08 13:15:00,74.5,74.57,74.48,74.57,61459.0,67.7959,67.8596,67.7777,67.8596,61459.0
2019-10-08 13:20:00,74.58,74.63,74.57,74.62,25903.0,67.8687,67.9142,67.8596,67.9051,25903.0
2019-10-08 13:25:00,74.62,74.69,74.62,74.67,38853.0,67.9051,67.9688,67.9051,67.9506,38853.0
2019-10-08 13:30:00,74.67,74.72,74.66,74.69,33225.0,67.9506,67.9961,67.9415,67.9688,33225.0
2019-10-08 13:35:00,74.7,74.7,74.61,74.68,57035.0,67.9779,67.9779,67.896,67.9597,57035.0
2019-10-08 13:40:00,74.69,74.73,74.68,74.72,42219.0,67.9688,68.0052,67.9597,67.9961,42219.0
2019-10-08 13:45:00,74.72,74.73,74.68,74.71,18898.0,67.9961,68.0052,67.9597,67.987,18898.0
2019-10-08 13:50:00,74.71,74.72,74.64,74.65,29511.0,67.987,67.9961,67.9233,67.9324,29511.0
2019-10-08 13:55:00,74.65,74.67,74.6,74.6,36070.0,67.9324,67.9506,67.8869,67.8869,36070.0
2019-10-08 14:00:00,74.61,74.63,74.53,74.57,66890.0,67.896,67.9142,67.8232,67.8596,66890.0
2019-10-08 14:05:00,74.57,74.66,74.57,74.62,37608.0,67.8596,67.9415,67.8596,67.9051,37608.0
2019-10-08 14:10:00,74.62,74.62,74.56,74.61,29511.0,67.9051,67.9051,67.8505,67.896,29511.0
2019-10-08 14:15:00,74.61,74.63,74.56,74.59,113679.0,67.896,67.9142,67.8505,67.8778,113679.0
2019-10-08 14:20:00,74.6,74.62,74.49,74.56,225547.0,67.8869,67.9051,67.7868,67.8505,225547.0
2019-10-08 14:25:00,74.57,74.57,74.52,74.56,19336.0,67.8596,67.8596,67.8141,67.8505,19336.0
2019-10-08 14:30:00,74.56,74.72,74.53,74.64,241516.0,67.8505,67.9961,67.8232,67.9233,241516.0
2019-10-08 14:35:00,74.65,74.8,74.64,74.72,151187.0,67.9324,68.0689,67.9233,67.9961,151187.0
2019-10-08 14:40:00,74.72,74.75,74.67,74.72,35484.0,67.9961,68.0234,67.9506,67.9961,35484.0
2019-10-08 14:45:00,74.72,74.87,74.71,74.85,140079.0,67.9961,68.1326,67.987,68.1144,140079.0
2019-10-08 14:50:00,74.86,74.86,74.77,74.78,42836.0,68.1235,68.1235,68.0416,68.0507,42836.0
2019-10-08 14:55:00,74.78,74.82,74.35,74.55,378442.0,68.0507,68.0871,67.6594,67.8414,378442.0
2019-10-08 15:00:00,74.54,74.71,74.47,74.48,145457.0,67.8323,67.987,67.7686,67.7777,145457.0
2019-10-08 15:05:00,74.5,74.58,74.46,74.5,69819.0,67.7959,67.8687,67.7595,67.7959,69819.0
2019-10-08 15:10:00,74.5,74.5,74.35,74.4,105045.0,67.7959,67.7959,67.6594,67.7049,105045.0
2019-10-08 15:15:00,74.41,74.49,74.36,74.49,81045.0,67.714,67.7868,67.6685,67.7868,81045.0
2019-10-08 15:20:00,74.49,74.58,74.47,74.48,73191.0,67.7868,67.8687,67.7686,67.7777,73191.0
2019-10-08 15:25:00,74.48,74.53,74.45,74.51,70819.0,67.7777,67.8232,67.7504,67.805,70819.0
2019-10-08 15:30:00,74.5,74.58,74.47,74.48,92876.0,67.7959,67.8687,67.7686,67.7777,92876.0
2019-10-08 15:35:00,74.47,74.49,74.26,74.27,130414.0,67.7686,67.7868,67.5775,67.5866,130414.0
2019-10-08 15:40:00,74.27,74.29,74.18,74.23,197397.0,67.5866,67.6048,67.5047,67.5502,197397.0
2019-10-08 15:45:00,74.24,74.3,74.17,74.21,183010.0,67.5593,67.6139,67.4956,67.532,183010.0
2019-10-08 15:50:00,74.21,74.27,74.11,74.14,351779.0,67.532,67.5866,67.441,67.4683,351779.0
2019-10-08 15:55:00,74.13,74.13,74.04,74.06,879083.0,67.4592,67.4592,67.3773,67.3955,879083.0
2019-10-09 09:30:00,74.68,74.78,74.49,74.51,212274.0,67.9597,68.0507,67.7868,67.805,212274.0
2019-10-09 09:35:00,74.51,74.61,74.49,74.59,119791.0,67.805,67.896,67.7868,67.8778,119791.0
2019-10-09 09:40:00,74.6,74.61,74.44,74.47,153185.0,67.8869,67.896,67.7413,67.7686,153185.0
2019-10-09 09:45:00,74.47,74.64,74.47,74.58,334670.0,67.7686,67.9233,67.7686,67.8687,334670.0
2019-10-09 09:50:00,74.58,74.59,74.38,74.46,157353.0,67.8687,67.8778,67.6867,67.7595,157353.0
2019-10-09 09:55:00,74.45,74.51,74.42,74.49,47245.0,67.7504,67.805,67.7231,67.7868,47245.0
2019-10-09 10:00:00,74.5,74.57,74.44,74.52,73049.0,67.7959,67.8596,67.7413,67.8141,73049.0
2019-10-09 10:05:00,74.52,74.55,74.48,74.49,60959.0,67.8141,67.8414,67.7777,67.7868,60959.0
2019-10-09 10:10:00,74.49,74.54,74.43,74.44,69957.0,67.7868,67.8323,67.7322,67.7413,69957.0
2019-10-09 10:15:00,74.45,74.53,74.44,74.53,45464.0,67.7504,67.8232,67.7413,67.8232,45464.0
2019-10-09 10:20:00,74.53,74.61,74.53,74.58,41917.0,67.8232,67.896,67.8232,67.8687,41917.0
2019-10-09 10:25:00,74.57,74.61,74.56,74.59,40144.0,67.8596,67.896,67.8505,67.8778,40144.0
2019-10-09 10:30:00,74.58,74.58,74.5,74.56,48313.0,67.8687,67.8687,67.7959,67.8505,48313.0
2019-10-09 10:35:00,74.55,74.56,74.47,74.49,34290.0,67.8414,67.8505,67.7686,67.7868,34290.0
2019-10-09 10:40:00,74.5,74.53,74.48,74.51,17510.0,67.7959,67.8232,67.7777,67.805,17510.0
2019-10-09 10:45:00,74.54,74.58,74.51,74.51,19773.0,67.8323,67.8687,67.805,67.805,19773.0
2019-10-09 10:50:00,74.52,74.53,74.44,74.44,30491.0,67.8141,67.8232,67.7413,67.7413,30491.0
2019-10-09 10:55:00,74.45,74.49,74.41,74.48,28213.0,67.7504,67.7868,67.714,67.7777,28213.0
2019-10-09 11:00:00,74.49,74.52,74.32,74.37,99791.0,67.7868,67.8141,67.6321,67.6776,99791.0
2019-10-09 11:05:00,74.37,74.38,74.3,74.34,21200.0,67.6776,67.6867,67.6139,67.6503,21200.0
2019-10-09 11:10:00,74.35,74.36,74.27,74.31,70980.0,67.6594,67.6685,67.5866,67.623,70980.0
2019-10-09 11:15:00,74.31,74.46,74.29,74.43,35544.0,67.623,67.7595,67.6048,67.7322,35544.0
2019-10-09 11:20:00,74.43,74.43,74.38,74.39,58443.0,67.7322,67.7322,67.6867,67.6958,58443.0
2019-10-09 11:25:00,74.4,74.41,74.33,74.36,35664.0,67.7049,67.714,67.6412,67.6685,35664.0
2019-10-09 11:30:00,74.37,74.44,74.35,74.44,19129.0,67.6776,67.7413,67.6594,67.7413,19129.0
2019-10-09 11:35:00,74.43,74.52,74.42,74.52,27282.0,67.7322,67.8141,67.7231,67.8141,27282.0
2019-10-09 11:40:00,74.5,74.55,74.48,74.54,26477.0,67.7959,67.8414,67.7777,67.8323,26477.0
2019-10-09 11:45:00,74.54,74.65,74.54,74.59,44882.0,67.8323,67.9324,67.8323,67.8778,44882.0
2019-10-09 11:50:00,74.59,74.63,74.56,74.56,23805.0,67.8778,67.9142,67.8505,67.8505,23805.0
2019-10-09 11:55:00,74.56,74.57,74.51,74.54,40621.0,67.8505,67.8596,67.805,67.8323,40621.0
2019-10-09 12:00:00,74.55,74.58,74.51,74.55,15375.0,67.8414,67.8687,67.805,67.8414,15375.0
2019-10-09 12:05:00,74.56,74.59,74.54,74.55,39851.0,67.8505,67.8778,67.8323,67.8414,39851.0
2019-10-09 12:10:00,74.55,74.6,74.53,74.6,33784.0,67.8414,67.8869,67.8232,67.8869,33784.0
2019-10-09 12:15:00,74.59,74.61,74.54,74.56,34045.0,67.8778,67.896,67.8323,67.8505,34045.0
2019-10-09 12:20:00,74.57,74.61,74.55,74.59,15689.0,67.8596,67.896,67.8414,67.8778,15689.0
2019-10-09 12:25:00,74.58,74.58,74.54,74.56,27406.0,67.8687,67.8687,67.8323,67.8505,27406.0
2019-10-09 12:30:00,74.55,74.57,74.54,74.56,8556.0,67.8414,67.8596,67.8323,67.8505,8556.0
2019-10-09 12:35:00,74.56,74.57,74.51,74.53,13348.0,67.8505,67.8596,67.805,67.8232,13348.0
2019-10-09 12:40:00,74.52,74.53,74.51,74.52,7931.0,67.8141,67.8232,67.805,67.8141,7931.0
2019-10-09 12:45:00,74.52,74.54,74.49,74.54,20658.0,67.8141,67.8323,67.7868,67.8323,20658.0
2019-10-09 12:50:00,74.54,74.54,74.48,74.51,13586.0,67.8323,67.8323,67.7777,67.805,13586.0
2019-10-09 12:55:00,74.51,74.59,74.5,74.58,15502.0,67.805,67.8778,67.7959,67.8687,15502.0
2019-10-09 13:00:00,74.59,74.74,74.59,74.62,140046.0,67.8778,68.0143,67.8778,67.9051,140046.0
2019-10-09 13:05:00,74.62,74.62,74.57,74.59,226004.0,67.9051,67.9051,67.8596,67.8778,226004.0
2019-10-09 13:10:00,74.59,74.61,74.55,74.58,13531.0,67.8778,67.896,67.8414,67.8687,13531.0
2019-10-09 13:15:00,74.57,74.58,74.52,74.52,16979.0,67.8596,67.8687,67.8141,67.8141,16979.0
2019-10-09 13:20:00,74.52,74.57,74.51,74.57,42933.0,67.8141,67.8596,67.805,67.8596,42933.0
2019-10-09 13:25:00,74.57,74.6,74.56,74.58,13579.0,67.8596,67.8869,67.8505,67.8687,13579.0
2019-10-09 13:30:00,74.59,74.62,74.58,74.6,13044.0,67.8778,67.9051,67.8687,67.8869,13044.0
2019-10-09 13:35:00,74.61,74.63,74.61,74.63,12856.0,67.896,67.9142,67.896,67.9142,12856.0
2019-10-09 13:40:00,74.62,74.66,74.61,74.65,7163.0,67.9051,67.9415,67.896,67.9324,7163.0
2019-10-09 13:45:00,74.64,74.7,74.64,74.69,32820.0,67.9233,67.9779,67.9233,67.9688,32820.0
2019-10-09 13:50:00,74.68,74.72,74.67,74.68,36049.0,67.9597,67.9961,67.9506,67.9597,36049.0
2019-10-09 13:55:00,74.67,74.68,74.66,74.68,10998.0,67.9506,67.9597,67.9415,67.9597,10998.0
2019-10-09 14:00:00,74.67,74.7,74.59,74.59,56975.0,67.9506,67.9779,67.8778,67.8778,56975.0
2019-10-09 14:05:00,74.6,74.67,74.59,74.62,51997.0,67.8869,67.9506,67.8778,67.9051,51997.0
2019-10-09 14:10:00,74.63,74.67,74.61,74.66,20681.0,67.9142,67.9506,67.896,67.9415,20681.0
2019-10-09 14:15:00,74.66,74.73,74.65,74.7,41903.0,67.9415,68.0052,67.9324,67.9779,41903.0
2019-10-09 14:20:00,74.69,74.73,74.68,74.7,21144.0,67.9688,68.0052,67.9597,67.9779,21144.0
2019-10-09 14:25:00,74.7,74.71,74.67,74.71,15502.0,67.9779,67.987,67.9506,67.987,15502.0
2019-10-09 14:30:00,74.7,74.77,74.7,74.75,50069.0,67.9779,68.0416,67.9779,68.0234,50069.0
2019-10-09 14:35:00,74.74,74.77,74.73,74.77,14920.0,68.0143,68.0416,68.0052,68.0416,14920.0
2019-10-09 14:40:00,74.77,74.82,74.76,74.8,65517.0,68.0416,68.0871,68.0325,68.0689,65517.0
2019-10-09 14:45:00,74.8,74.85,74.79,74.81,52815.0,68.0689,68.1144,68.0598,68.078,52815.0
2019-10-09 14:50:00,74.81,74.89,74.8,74.89,104812.0,68.078,68.1508,68.0689,68.1508,104812.0
2019-10-09 14:55:00,74.89,74.89,74.82,74.87,50088.0,68.1508,68.1508,68.0871,68.1326,50088.0
2019-10-09 15:00:00,74.86,74.93,74.85,74.9,87527.0,68.1235,68.1872,68.1144,68.1599,87527.0
2019-10-09 15:05:00,74.91,74.93,74.89,74.93,54208.0,68.169,68.1872,68.1508,68.1872,54208.0
2019-10-09 15:10:00,74.92,74.93,74.89,74.9,64853.0,68.1781,68.1872,68.1508,68.1599,64853.0
2019-10-09 15:15:00,74.9,74.91,74.88,74.89,13880.0,68.1599,68.169,68.1417,68.1508,13880.0
2019-10-09 15:20:00,74.9,74.93,74.89,74.92,27220.0,68.1599,68.1872,68.1508,68.1781,27220.0
2019-10-09 15:25:00,74.92,74.94,74.89,74.94,23145.0,68.1781,68.1963,68.1508,68.1963,23145.0
2019-10-09 15:30:00,74.94,75.0,74.93,74.97,94954.0,68.1963,68.2509,68.1872,68.2236,94954.0
2019-10-09 15:35:00,74.96,75.0,74.94,74.98,74612.0,68.2145,68.2509,68.1963,68.2327,74612.0
2019-10-09 15:40:00,74.98,74.99,74.75,74.75,518274.0,68.2327,68.2418,68.0234,68.0234,518274.0
2019-10-09 15:45:00,74.74,74.8,74.66,74.7,264715.0,68.0143,68.0689,67.9415,67.9779,264715.0
2019-10-09 15:50:00,74.7,74.82,74.69,74.82,231460.0,67.9779,68.0871,67.9688,68.0871,231460.0
2019-10-09 15:55:00,74.83,74.84,74.64,74.69,591729.0,68.0962,68.1053,67.9233,67.9688,591729.0
2019-10-10 09:30:00,74.55,74.77,74.55,74.7,214664.0,67.8414,68.0416,67.8414,67.9779,214664.0
2019-10-10 09:35:00,74.71,74.77,74.66,74.73,401468.0,67.987,68.0416,67.9415,68.0052,401468.0
2019-10-10 09:40:00,74.73,74.82,74.7,74.81,187266.0,68.0052,68.0871,67.9779,68.078,187266.0
2019-10-10 09:45:00,74.8,74.99,74.79,74.97,316984.0,68.0689,68.2418,68.0598,68.2236,316984.0
2019-10-10 09:50:00,74.97,75.21,74.93,75.17,616496.0,68.2236,68.442,68.1872,68.4056,616496.0
2019-10-10 09:55:00,75.17,75.35,75.16,75.32,324975.0,68.4056,68.5694,68.3965,68.5421,324975.0
2019-10-10 10:00:00,75.33,75.35,75.25,75.3,300211.0,68.5512,68.5694,68.4784,68.5239,300211.0
2019-10-10 10:05:00,75.3,75.33,75.22,75.25,105750.0,68.5239,68.5512,68.4511,68.4784,105750.0
2019-10-10 10:10:00,75.25,75.32,75.17,75.22,121053.0,68.4784,68.5421,68.4056,68.4511,121053.0
2019-10-10 10:15:00,75.22,75.37,75.22,75.32,97779.0,68.4511,68.5876,68.4511,68.5421,97779.0
2019-10-10 10:20:00,75.33,75.35,75.28,75.3,67488.0,68.5512,68.5694,68.5057,68.5239,67488.0
2019-10-10 10:25:00,75.31,75.35,75.27,75.3,46526.0,68.533,68.5694,68.4966,68.5239,46526.0
2019-10-10 10:30:00,75.3,75.33,75.26,75.31,38463.0,68.5239,68.5512,68.4875,68.533,38463.0
2019-10-10 10:35:00,75.31,75.39,75.26,75.34,45524.0,68.533,68.6058,68.4875,68.5603,45524.0
2019-10-10 10:40:00,75.34,75.39,75.34,75.35,39150.0,68.5603,68.6058,68.5603,68.5694,39150.0
2019-10-10 10:45:00,75.36,75.36,75.26,75.27,92779.0,68.5785,68.5785,68.4875,68.4966,92779.0
2019-10-10 10:50:00,75.26,75.41,75.26,75.38,76851.0,68.4875,68.624,68.4875,68.5967,76851.0
2019-10-10 10:55:00,75.39,75.52,75.38,75.52,259501.0,68.6058,68.7241,68.5967,68.7241,259501.0
2019-10-10 11:00:00,75.51,75.55,75.48,75.49,171594.0,68.715,68.7514,68.6877,68.6968,171594.0
2019-10-10 11:05:00,75.49,75.59,75.47,75.58,116782.0,68.6968,68.7878,68.6786,68.7787,116782.0
2019-10-10 11:10:00,75.58,75.65,75.55,75.62,139888.0,68.7787,68.8424,68.7514,68.8151,139888.0
2019-10-10 11:15:00,75.62,75.64,75.57,75.6,85012.0,68.8151,68.8333,68.7696,68.7969,85012.0
2019-10-10 11:20:00,75.59,75.61,75.56,75.57,33123.0,68.7878,68.806,68.7605,68.7696,33123.0
2019-10-10 11:25:00,75.56,75.57,75.47,75.51,66816.0,68.7605,68.7696,68.6786,68.715,66816.0
2019-10-10 11:30:00,75.51,75.57,75.48,75.51,46803.0,68.715,68.7696,68.6877,68.715,46803.0
2019-10-10 11:35:00,75.5,75.54,75.48,75.51,40033.0,68.7059,68.7423,68.6877,68.715,40033.0
2019-10-10 11:40:00,75.51,75.53,75.48,75.49,38856.0,68.715,68.7332,68.6877,68.6968,38856.0
2019-10-10 11:45:00,75.5,75.55,75.49,75.54,23206.0,68.7059,68.7514,68.6968,68.7423,23206.0
2019-10-10 11:50:00,75.54,75.56,75.49,75.5,50377.0,68.7423,68.7605,68.6968,68.7059,50377.0
2019-10-10 11:55:00,75.5,75.52,75.48,75.5,57531.0,68.7059,68.7241,68.6877,68.7059,57531.0
2019-10-10 12:00:00,75.5,75.52,75.47,75.49,43824.0,68.7059,68.7241,68.6786,68.6968,43824.0
2019-10-10 12:05:00,75.49,75.49,75.41,75.41,39449.0,68.6968,68.6968,68.624,68.624,39449.0
2019-10-10 12:10:00,75.4,75.45,75.39,75.41,62451.0,68.6149,68.6604,68.6058,68.624,62451.0
2019-10-10 12:15:00,75.42,75.43,75.36,75.37,30317.0,68.6331,68.6422,68.5785,68.5876,30317.0
2019-10-10 12:20:00,75.35,75.37,75.33,75.34,22249.0,68.5694,68.5876,68.5512,68.5603,22249.0
2019-10-10 12:25:00,75.33,75.34,75.29,75.3,62389.0,68.5512,68.5603,68.5148,68.5239,62389.0
2019-10-10 12:30:00,75.3,75.31,75.14,75.17,100006.0,68.5239,68.533,68.3783,68.4056,100006.0
2019-10-10 12:35:00,75.16,75.21,75.16,75.19,77016.0,68.3965,68.442,68.3965,68.4238,77016.0
2019-10-10 12:40:00,75.18,75.24,75.16,75.21,72352.0,68.4147,68.4693,68.3965,68.442,72352.0
2019-10-10 12:45:00,75.21,75.24,75.18,75.23,30513.0,68.442,68.4693,68.4147,68.4602,30513.0
2019-10-10 12:50:00,75.23,75.24,75.18,75.21,31304.0,68.4602,68.4693,68.4147,68.442,31304.0
2019-10-10 12:55:00,75.22,75.3,75.21,75.3,36414.0,68.4511,68.5239,68.442,68.5239,36414.0
2019-10-10 13:00:00,75.31,75.31,75.27,75.27,35175.0,68.533,68.533,68.4966,68.4966,35175.0
2019-10-10 13:05:00,75.26,75.3,75.25,75.29,29232.0,68.4875,68.5239,68.4784,68.5148,29232.0
2019-10-10 13:10:00,75.3,75.3,75.25,75.25,17481.0,68.5239,68.5239,68.4784,68.4784,17481.0
2019-10-10 13:15:00,75.24,75.25,75.21,75.23,30651.0,68.4693,68.4784,68.442,68.4602,30651.0
2019-10-10 13:20:00,75.23,75.28,75.23,75.26,20661.0,68.4602,68.5057,68.4602,68.4875,20661.0
2019-10-10 13:25:00,75.26,75.28,75.24,75.25,38704.0,68.4875,68.5057,68.4693,68.4784,38704.0
2019-10-10 13:30:00,75.24,75.24,75.1,75.13,62520.0,68.4693,68.4693,68.3419,68.3692,62520.0
2019-10-10 13:35:00,75.13,75.19,75.12,75.18,31256.0,68.3692,68.4238,68.3601,68.4147,31256.0
2019-10-10 13:40:00,75.18,75.22,75.17,75.22,20153.0,68.4147,68.4511,68.4056,68.4511,20153.0
2019-10-10 13:45:00,75.22,75.31,75.2,75.31,33768.0,68.4511,68.533,68.4329,68.533,33768.0
2019-10-10 13:50:00,75.3,75.34,75.29,75.32,38168.0,68.5239,68.5603,68.5148,68.5421,38168.0
2019-10-10 13:55:00,75.31,75.43,75.29,75.35,99370.0,68.533,68.6422,68.5148,68.5694,99370.0
2019-10-10 14:00:00,75.34,75.37,75.32,75.36,23277.0,68.5603,68.5876,68.5421,68.5785,23277.0
2019-10-10 14:05:00,75.36,75.38,74.98,75.07,334999.0,68.5785,68.5967,68.2327,68.3146,334999.0
2019-10-10 14:10:00,75.06,75.24,75.05,75.22,146787.0,68.3055,68.4693,68.2964,68.4511,146787.0
2019-10-10 14:15:00,75.23,75.31,75.22,75.27,78478.0,68.4602,68.533,68.4511,68.4966,78478.0
2019-10-10 14:20:00,75.27,75.3,75.23,75.24,51202.0,68.4966,68.5239,68.4602,68.4693,51202.0
2019-10-10 14:25:00,75.24,75.26,75.17,75.23,186025.0,68.4693,68.4875,68.4056,68.4602,186025.0
2019-10-10 14:30:00,75.22,75.31,75.21,75.3,34367.0,68.4511,68.533,68.442,68.5239,34367.0
2019-10-10 14:35:00,75.3,75.31,75.25,75.26,39555.0,68.5239,68.533,68.4784,68.4875,39555.0
2019-10-10 14:40:00,75.26,75.26,75.16,75.17,31686.0,68.4875,68.4875,68.3965,68.4056,31686.0
2019-10-10 14:45:00,75.17,75.22,75.15,75.21,23996.0,68.4056,68.4511,68.3874,68.442,23996.0
2019-10-10 14:50:00,75.21,75.23,75.13,75.16,24185.0,68.442,68.4602,68.3692,68.3965,24185.0
2019-10-10 14:55:00,75.17,75.23,75.16,75.2,30358.0,68.4056,68.4602,68.3965,68.4329,30358.0
2019-10-10 15:00:00,75.2,75.27,75.18,75.23,51362.0,68.4329,68.4966,68.4147,68.4602,51362.0
2019-10-10 15:05:00,75.24,75.24,75.19,75.2,42887.0,68.4693,68.4693,68.4238,68.4329,42887.0
2019-10-10 15:10:00,75.2,75.27,75.17,75.27,32759.0,68.4329,68.4966,68.4056,68.4966,32759.0
2019-10-10 15:15:00,75.26,75.28,75.21,75.26,39384.0,68.4875,68.5057,68.442,68.4875,39384.0
2019-10-10 15:20:00,75.26,75.31,75.23,75.29,69992.0,68.4875,68.533,68.4602,68.5148,69992.0
2019-10-10 15:25:00,75.29,75.33,75.28,75.32,63473.0,68.5148,68.5512,68.5057,68.5421,63473.0
2019-10-10 15:30:00,75.32,75.34,75.27,75.28,37298.0,68.5421,68.5603,68.4966,68.5057,37298.0
2019-10-10 15:35:00,75.27,75.3,75.26,75.28,81947.0,68.4966,68.5239,68.4875,68.5057,81947.0
2019-10-10 15:40:00,75.27,75.32,75.25,75.27,87046.0,68.4966,68.5421,68.4784,68.4966,87046.0
2019-10-10 15:45:00,75.28,75.4,75.26,75.38,141409.0,68.5057,68.6149,68.4875,68.5967,141409.0
2019-10-10 15:50:00,75.38,75.42,75.34,75.41,269977.0,68.5967,68.6331,68.5603,68.624,269977.0
2019-10-10 15:55:00,75.4,75.4,75.29,75.37,660144.0,68.6149,68.6149,68.5148,68.5876,660144.0
2019-10-11 09:30:00,76.33,76.74,76.18,76.69,430883.0,69.4612,69.8343,69.3247,69.7888,430883.0
2019-10-11 09:35:00,76.68,76.72,76.56,76.58,559382.0,69.7797,69.8161,69.6705,69.6887,559382.0
2019-10-11 09:40:00,76.58,76.81,76.58,76.81,423168.0,69.6887,69.898,69.6887,69.898,423168.0
2019-10-11 09:45:00,76.82,76.96,76.78,76.89,543374.0,69.9071,70.0345,69.8707,69.9708,543374.0
2019-10-11 09:50:00,76.89,76.91,76.78,76.79,271674.0,69.9708,69.989,69.8707,69.8798,271674.0
2019-10-11 09:55:00,76.79,76.89,76.76,76.84,376105.0,69.8798,69.9708,69.8525,69.9253,376105.0
2019-10-11 10:00:00,76.85,76.94,76.83,76.88,588223.0,69.9344,70.0163,69.9162,69.9617,588223.0
2019-10-11 10:05:00,76.87,76.94,76.84,76.91,170034.0,69.9526,70.0163,69.9253,69.989,170034.0
2019-10-11 10:10:00,76.91,76.99,76.87,76.96,389639.0,69.989,70.0618,69.9526,70.0345,389639.0
2019-10-11 10:15:00,76.96,77.01,76.89,77.0,145912.0,70.0345,70.08,69.9708,70.0709,145912.0
2019-10-11 10:20:00,77.01,77.06,77.0,77.05,243088.0,70.08,70.1255,70.0709,70.1164,243088.0
2019-10-11 10:25:00,77.05,77.08,77.0,77.04,121636.0,70.1164,70.1437,70.0709,70.1073,121636.0
2019-10-11 10:30:00,77.04,77.09,77.01,77.06,170203.0,70.1073,70.1528,70.08,70.1255,170203.0
2019-10-11 10:35:00,77.05,77.07,76.99,77.01,147777.0,70.1164,70.1346,70.0618,70.08,147777.0
2019-10-11 10:40:00,77.02,77.07,76.97,77.01,144109.0,70.0891,70.1346,70.0436,70.08,144109.0
2019-10-11 10:45:00,77.01,77.03,76.97,76.99,81528.0,70.08,70.0982,70.0436,70.0618,81528.0
2019-10-11 10:50:00,77.0,77.03,76.98,77.03,48376.0,70.0709,70.0982,70.0527,70.0982,48376.0
2019-10-11 10:55:00,77.02,77.03,76.97,76.99,67826.0,70.0891,70.0982,70.0436,70.0618,67826.0
2019-10-11 11:00:00,76.98,77.16,76.98,77.11,409479.0,70.0527,70.2165,70.0527,70.171,409479.0
2019-10-11 11:05:00,77.12,77.17,77.11,77.16,66813.0,70.1801,70.2256,70.171,70.2165,66813.0
2019-10-11 11:10:00,77.17,77.2,77.13,77.16,77947.0,70.2256,70.2529,70.1892,70.2165,77947.0
2019-10-11 11:15:00,77.17,77.25,77.15,77.21,125150.0,70.2256,70.2984,70.2074,70.262,125150.0
2019-10-11 11:20:00,77.2,77.26,77.18,77.24,157369.0,70.2529,70.3075,70.2347,70.2893,157369.0
2019-10-11 11:25:00,77.24,77.26,77.22,77.22,110476.0,70.2893,70.3075,70.2711,70.2711,110476.0
2019-10-11 11:30:00,77.22,77.36,77.21,77.33,346377.0,70.2711,70.3985,70.262,70.3712,346377.0
2019-10-11 11:35:00,77.34,77.36,77.25,77.26,122068.0,70.3803,70.3985,70.2984,70.3075,122068.0
2019-10-11 11:40:00,77.25,77.27,77.15,77.15,77952.0,70.2984,70.3166,70.2074,70.2074,77952.0
2019-10-11 11:45:00,77.15,77.22,77.0,77.07,312412.0,70.2074,70.2711,70.0709,70.1346,312412.0
2019-10-11 11:50:00,77.07,77.07,77.03,77.03,42164.0,70.1346,70.1346,70.0982,70.0982,42164.0
2019-10-11 11:55:00,77.03,77.09,77.0,77.07,78773.0,70.0982,70.1528,70.0709,70.1346,78773.0
2019-10-11 12:00:00,77.07,77.09,76.9,76.94,80808.0,70.1346,70.1528,69.9799,70.0163,80808.0
2019-10-11 12:05:00,76.94,76.97,76.91,76.93,38877.0,70.0163,70.0436,69.989,70.0072,38877.0
2019-10-11 12:10:00,76.93,76.97,76.9,76.94,40258.0,70.0072,70.0436,69.9799,70.0163,40258.0
2019-10-11 12:15:00,76.94,76.95,76.87,76.91,59363.0,70.0163,70.0254,69.9526,69.989,59363.0
2019-10-11 12:20:00,76.91,76.99,76.9,76.99,78545.0,69.989,70.0618,69.9799,70.0618,78545.0
2019-10-11 12:25:00,76.99,77.0,76.96,76.98,37797.0,70.0618,70.0709,70.0345,70.0527,37797.0
2019-10-11 12:30:00,76.99,76.99,76.57,76.88,351635.0,70.0618,70.0618,69.6796,69.9617,351635.0
2019-10-11 12:35:00,76.88,76.95,76.86,76.88,38547.0,69.9617,70.0254,69.9435,69.9617,38547.0
2019-10-11 12:40:00,76.88,76.88,76.81,76.84,45007.0,69.9617,69.9617,69.898,69.9253,45007.0
2019-10-11 12:45:00,76.84,76.9,76.84,76.87,36367.0,69.9253,69.9799,69.9253,69.9526,36367.0
2019-10-11 12:50:00,76.87,77.0,76.87,76.95,125973.0,69.9526,70.0709,69.9526,70.0254,125973.0
2019-10-11 12:55:00,76.96,77.01,76.95,77.0,117963.0,70.0345,70.08,70.0254,70.0709,117963.0
2019-10-11 13:00:00,76.99,77.03,76.93,76.98,47137.0,70.0618,70.0982,70.0072,70.0527,47137.0
2019-10-11 13:05:00,76.98,76.99,76.94,76.95,99158.0,70.0527,70.0618,70.0163,70.0254,99158.0
2019-10-11 13:10:00,76.95,76.96,76.85,76.85,115668.0,70.0254,70.0345,69.9344,69.9344,115668.0
2019-10-11 13:15:00,76.86,76.9,76.85,76.87,24555.0,69.9435,69.9799,69.9344,69.9526,24555.0
2019-10-11 13:20:00,76.88,76.89,76.83,76.84,31562.0,69.9617,69.9708,69.9162,69.9253,31562.0
2019-10-11 13:25:00,76.83,77.13,76.82,76.98,401491.0,69.9162,70.1892,69.9071,70.0527,401491.0
2019-10-11 13:30:00,76.97,77.04,76.92,77.0,280182.0,70.0436,70.1073,69.9981,70.0709,280182.0
2019-10-11 13:35:00,77.0,77.05,77.0,77.01,67038.0,70.0709,70.1164,70.0709,70.08,67038.0
2019-10-11 13:40:00,77.01,77.06,77.0,77.06,78771.0,70.08,70.1255,70.0709,70.1255,78771.0
2019-10-11 13:45:00,77.06,77.08,77.04,77.06,29944.0,70.1255,70.1437,70.1073,70.1255,29944.0
2019-10-11 13:50:00,77.06,77.13,77.06,77.12,57950.0,70.1255,70.1892,70.1255,70.1801,57950.0
2019-10-11 13:55:00,77.12,77.19,77.12,77.17,38097.0,70.1801,70.2438,70.1801,70.2256,38097.0
2019-10-11 14:00:00,77.18,77.21,77.16,77.17,54249.0,70.2347,70.262,70.2165,70.2256,54249.0
2019-10-11 14:05:00,77.17,77.23,77.17,77.19,44174.0,70.2256,70.2802,70.2256,70.2438,44174.0
2019-10-11 14:10:00,77.19,77.2,77.11,77.13,109269.0,70.2438,70.2529,70.171,70.1892,109269.0
2019-10-11 14:15:00,77.13,77.17,77.11,77.16,30692.0,70.1892,70.2256,70.171,70.2165,30692.0
2019-10-11 14:20:00,77.16,77.22,77.15,77.21,35826.0,70.2165,70.2711,70.2074,70.262,35826.0
2019-10-11 14:25:00,77.22,77.31,77.22,77.29,97905.0,70.2711,70.353,70.2711,70.3348,97905.0
2019-10-11 14:30:00,77.29,77.33,77.28,77.32,119966.0,70.3348,70.3712,70.3257,70.3621,119966.0
2019-10-11 14:35:00,77.31,77.32,77.27,77.31,92392.0,70.353,70.3621,70.3166,70.353,92392.0
2019-10-11 14:40:00,77.31,77.37,77.29,77.35,106125.0,70.353,70.4076,70.3348,70.3894,106125.0
2019-10-11 14:45:00,77.35,77.42,77.35,77.35,85666.0,70.3894,70.4531,70.3894,70.3894,85666.0
2019-10-11 14:50:00,77.34,77.41,77.31,77.32,179608.0,70.3803,70.444,70.353,70.3621,179608.0
2019-10-11 14:55:00,77.33,77.34,77.3,77.34,145400.0,70.3712,70.3803,70.3439,70.3803,145400.0
2019-10-11 15:00:00,77.34,77.35,77.28,77.29,167678.0,70.3803,70.3894,70.3257,70.3348,167678.0
2019-10-11 15:05:00,77.29,77.39,77.29,77.37,93983.0,70.3348,70.4258,70.3348,70.4076,93983.0
2019-10-11 15:10:00,77.36,77.4,77.34,77.37,51614.0,70.3985,70.4349,70.3803,70.4076,51614.0
2019-10-11 15:15:00,77.37,77.38,77.35,77.36,182388.0,70.4076,70.4167,70.3894,70.3985,182388.0
2019-10-11 15:20:00,77.35,77.37,77.3,77.34,196547.0,70.3894,70.4076,70.3439,70.3803,196547.0
2019-10-11 15:25:00,77.35,77.36,77.3,77.31,149113.0,70.3894,70.3985,70.3439,70.353,149113.0
2019-10-11 15:30:00,77.31,77.34,77.16,77.34,200632.0,70.353,70.3803,70.2165,70.3803,200632.0
2019-10-11 15:35:00,77.33,77.42,77.22,77.41,552565.0,70.3712,70.4531,70.2711,70.444,552565.0
2019-10-11 15:40:00,77.42,77.48,77.23,77.23,1108147.0,70.4531,70.5077,70.2802,70.2802,1108147.0
2019-10-11 15:45:00,77.22,77.25,76.99,77.06,564873.0,70.2711,70.2984,70.0618,70.1255,564873.0
2019-10-11 15:50:00,77.06,77.14,76.97,76.98,371306.0,70.1255,70.1983,70.0436,70.0527,371306.0
2019-10-11 15:55:00,76.99,77.0,76.78,76.81,987644.0,70.0618,70.0709,69.8707,69.898,987644.0
2019-10-14 09:30:00,76.65,76.67,76.49,76.54,238413.0,69.7524,69.7706,69.6068,69.6523,238413.0
2019-10-14 09:35:00,76.54,76.59,76.4,76.5,220322.0,69.6523,69.6978,69.5249,69.6159,220322.0
2019-10-14 09:40:00,76.5,76.67,76.49,76.6,115645.0,69.6159,69.7706,69.6068,69.7069,115645.0
2019-10-14 09:45:00,76.6,76.66,76.55,76.66,188987.0,69.7069,69.7615,69.6614,69.7615,188987.0
2019-10-14 09:50:00,76.67,76.68,76.59,76.61,259045.0,69.7706,69.7797,69.6978,69.716,259045.0
2019-10-14 09:55:00,76.61,76.72,76.59,76.68,239026.0,69.716,69.8161,69.6978,69.7797,239026.0
2019-10-14 10:00:00,76.68,76.73,76.67,76.7,57618.0,69.7797,69.8252,69.7706,69.7979,57618.0
2019-10-14 10:05:00,76.7,76.82,76.7,76.81,67482.0,69.7979,69.9071,69.7979,69.898,67482.0
2019-10-14 10:10:00,76.81,76.83,76.77,76.77,27843.0,69.898,69.9162,69.8616,69.8616,27843.0
2019-10-14 10:15:00,76.77,76.8,76.72,76.72,59671.0,69.8616,69.8889,69.8161,69.8161,59671.0
2019-10-14 10:20:00,76.72,76.73,76.63,76.64,20514.0,69.8161,69.8252,69.7342,69.7433,20514.0
2019-10-14 10:25:00,76.64,76.66,76.59,76.63,113661.0,69.7433,69.7615,69.6978,69.7342,113661.0
2019-10-14 10:30:00,76.63,76.71,76.63,76.64,98330.0,69.7342,69.807,69.7342,69.7433,98330.0
2019-10-14 10:35:00,76.64,76.7,76.63,76.7,86267.0,69.7433,69.7979,69.7342,69.7979,86267.0
2019-10-14 10:40:00,76.7,76.75,76.67,76.75,32790.0,69.7979,69.8434,69.7706,69.8434,32790.0
2019-10-14 10:45:00,76.75,76.76,76.7,76.73,53951.0,69.8434,69.8525,69.7979,69.8252,53951.0
2019-10-14 10:50:00,76.73,76.77,76.7,76.74,55105.0,69.8252,69.8616,69.7979,69.8343,55105.0
2019-10-14 10:55:00,76.74,76.83,76.74,76.83,24430.0,69.8343,69.9162,69.8343,69.9162,24430.0
2019-10-14 11:00:00,76.83,76.86,76.72,76.74,91668.0,69.9162,69.9435,69.8161,69.8343,91668.0
2019-10-14 11:05:00,76.75,76.79,76.71,76.77,19580.0,69.8434,69.8798,69.807,69.8616,19580.0
2019-10-14 11:10:00,76.76,76.84,76.73,76.83,23578.0,69.8525,69.9253,69.8252,69.9162,23578.0
2019-10-14 11:15:00,76.83,76.83,76.78,76.79,15702.0,69.9162,69.9162,69.8707,69.8798,15702.0
2019-10-14 11:20:00,76.79,76.79,76.76,76.77,24962.0,69.8798,69.8798,69.8525,69.8616,24962.0
2019-10-14 11:25:00,76.77,76.78,76.73,76.76,19278.0,69.8616,69.8707,69.8252,69.8525,19278.0
2019-10-14 11:30:00,76.75,76.81,76.74,76.78,20793.0,69.8434,69.898,69.8343,69.8707,20793.0
2019-10-14 11:35:00,76.79,76.83,76.79,76.82,12315.0,69.8798,69.9162,69.8798,69.9071,12315.0
2019-10-14 11:40:00,76.83,76.84,76.78,76.79,15369.0,69.9162,69.9253,69.8707,69.8798,15369.0
2019-10-14 11:45:00,76.78,76.82,76.77,76.81,40065.0,69.8707,69.9071,69.8616,69.898,40065.0
2019-10-14 11:50:00,76.81,76.85,76.81,76.84,13805.0,69.898,69.9344,69.898,69.9253,13805.0
2019-10-14 11:55:00,76.85,76.87,76.78,76.79,36622.0,69.9344,69.9526,69.8707,69.8798,36622.0
2019-10-14 12:00:00,76.78,76.81,76.73,76.74,91592.0,69.8707,69.898,69.8252,69.8343,91592.0
2019-10-14 12:05:00,76.74,76.81,76.74,76.8,24162.0,69.8343,69.898,69.8343,69.8889,24162.0
2019-10-14 12:10:00,76.8,76.83,76.77,76.81,14984.0,69.8889,69.9162,69.8616,69.898,14984.0
2019-10-14 12:15:00,76.81,76.83,76.8,76.82,10825.0,69.898,69.9162,69.8889,69.9071,10825.0
2019-10-14 12:20:00,76.82,76.82,76.75,76.8,30683.0,69.9071,69.9071,69.8434,69.8889,30683.0
2019-10-14 12:25:00,76.79,76.8,76.76,76.79,32216.0,69.8798,69.8889,69.8525,69.8798,32216.0
2019-10-14 12:30:00,76.78,76.82,76.78,76.8,25848.0,69.8707,69.9071,69.8707,69.8889,25848.0
2019-10-14 12:35:00,76.8,76.82,76.78,76.79,38059.0,69.8889,69.9071,69.8707,69.8798,38059.0
2019-10-14 12:40:00,76.78,76.81,76.77,76.81,21945.0,69.8707,69.898,69.8616,69.898,21945.0
2019-10-14 12:45:00,76.8,76.83,76.79,76.8,34924.0,69.8889,69.9162,69.8798,69.8889,34924.0
2019-10-14 12:50:00,76.8,76.81,76.75,76.76,15556.0,69.8889,69.898,69.8434,69.8525,15556.0
2019-10-14 12:55:00,76.76,76.77,76.73,76.76,13729.0,69.8525,69.8616,69.8252,69.8525,13729.0
2019-10-14 13:00:00,76.75,76.78,76.73,76.77,11760.0,69.8434,69.8707,69.8252,69.8616,11760.0
2019-10-14 13:05:00,76.78,76.81,76.77,76.81,14981.0,69.8707,69.898,69.8616,69.898,14981.0
2019-10-14 13:10:00,76.79,76.79,76.75,76.76,14965.0,69.8798,69.8798,69.8434,69.8525,14965.0
2019-10-14 13:15:00,76.77,76.79,76.73,76.75,189936.0,69.8616,69.8798,69.8252,69.8434,189936.0
2019-10-14 13:20:00,76.74,76.77,76.7,76.71,17129.0,69.8343,69.8616,69.7979,69.807,17129.0
2019-10-14 13:25:00,76.7,76.74,76.7,76.73,16316.0,69.7979,69.8343,69.7979,69.8252,16316.0
2019-10-14 13:30:00,76.73,76.73,76.67,76.68,16093.0,69.8252,69.8252,69.7706,69.7797,16093.0
2019-10-14 13:35:00,76.68,76.68,76.66,76.67,18483.0,69.7797,69.7797,69.7615,69.7706,18483.0
2019-10-14 13:40:00,76.67,76.72,76.67,76.69,15125.0,69.7706,69.8161,69.7706,69.7888,15125.0
2019-10-14 13:45:00,76.69,76.71,76.68,76.69,12256.0,69.7888,69.807,69.7797,69.7888,12256.0
2019-10-14 13:50:00,76.69,76.73,76.64,76.72,34820.0,69.7888,69.8252,69.7433,69.8161,34820.0
2019-10-14 13:55:00,76.73,76.78,76.72,76.78,18472.0,69.8252,69.8707,69.8161,69.8707,18472.0
2019-10-14 14:00:00,76.78,76.82,76.75,76.76,28532.0,69.8707,69.9071,69.8434,69.8525,28532.0
2019-10-14 14:05:00,76.76,76.81,76.76,76.79,122047.0,69.8525,69.898,69.8525,69.8798,122047.0
2019-10-14 14:10:00,76.79,76.83,76.78,76.83,9256.0,69.8798,69.9162,69.8707,69.9162,9256.0
2019-10-14 14:15:00,76.84,76.84,76.8,76.81,21706.0,69.9253,69.9253,69.8889,69.898,21706.0
2019-10-14 14:20:00,76.8,76.83,76.78,76.79,12106.0,69.8889,69.9162,69.8707,69.8798,12106.0
2019-10-14 14:25:00,76.78,76.81,76.78,76.78,18587.0,69.8707,69.898,69.8707,69.8707,18587.0
2019-10-14 14:30:00,76.8,76.81,76.78,76.8,11532.0,69.8889,69.898,69.8707,69.8889,11532.0
2019-10-14 14:35:00,76.79,76.79,76.74,76.75,18883.0,69.8798,69.8798,69.8343,69.8434,18883.0
2019-10-14 14:40:00,76.74,76.76,76.73,76.75,20143.0,69.8343,69.8525,69.8252,69.8434,20143.0
2019-10-14 14:45:00,76.75,76.75,76.69,76.7,11899.0,69.8434,69.8434,69.7888,69.7979,11899.0
2019-10-14 14:50:00,76.7,76.73,76.68,76.69,14649.0,69.7979,69.8252,69.7797,69.7888,14649.0
2019-10-14 14:55:00,76.69,76.72,76.68,76.7,12355.0,69.7888,69.8161,69.7797,69.7979,12355.0
2019-10-14 15:00:00,76.69,76.72,76.68,76.69,26629.0,69.7888,69.8161,69.7797,69.7888,26629.0
2019-10-14 15:05:00,76.68,76.68,76.65,76.66,22748.0,69.7797,69.7797,69.7524,69.7615,22748.0
2019-10-14 15:10:00,76.67,76.67,76.63,76.63,22901.0,69.7706,69.7706,69.7342,69.7342,22901.0
2019-10-14 15:15:00,76.64,76.67,76.62,76.66,18381.0,69.7433,69.7706,69.7251,69.7615,18381.0
2019-10-14 15:20:00,76.66,76.69,76.65,76.67,43066.0,69.7615,69.7888,69.7524,69.7706,43066.0
2019-10-14 15:25:00,76.67,76.71,76.67,76.7,87274.0,69.7706,69.807,69.7706,69.7979,87274.0
2019-10-14 15:30:00,76.7,76.71,76.64,76.66,317700.0,69.7979,69.807,69.7433,69.7615,317700.0
2019-10-14 15:35:00,76.66,76.72,76.65,76.69,40827.0,69.7615,69.8161,69.7524,69.7888,40827.0
2019-10-14 15:40:00,76.7,76.7,76.65,76.67,33229.0,69.7979,69.7979,69.7524,69.7706,33229.0
2019-10-14 15:45:00,76.68,76.69,76.65,76.66,52605.0,69.7797,69.7888,69.7524,69.7615,52605.0
2019-10-14 15:50:00,76.66,76.71,76.63,76.7,138227.0,69.7615,69.807,69.7342,69.7979,138227.0
2019-10-14 15:55:00,76.71,76.71,76.63,76.65,323570.0,69.807,69.807,69.7342,69.7524,323570.0
2019-10-15 09:30:00,76.79,76.84,76.66,76.69,171176.0,69.8798,69.9253,69.7615,69.7888,171176.0
2019-10-15 09:35:00,76.69,76.79,76.63,76.77,233412.0,69.7888,69.8798,69.7342,69.8616,233412.0
2019-10-15 09:40:00,76.77,76.84,76.73,76.84,252156.0,69.8616,69.9253,69.8252,69.9253,252156.0
2019-10-15 09:45:00,76.84,76.92,76.79,76.9,139693.0,69.9253,69.9981,69.8798,69.9799,139693.0
2019-10-15 09:50:00,76.91,76.91,76.84,76.84,62704.0,69.989,69.989,69.9253,69.9253,62704.0
2019-10-15 09:55:00,76.83,76.86,76.8,76.86,70842.0,69.9162,69.9435,69.8889,69.9435,70842.0
2019-10-15 10:00:00,76.84,76.88,76.8,76.88,45908.0,69.9253,69.9617,69.8889,69.9617,45908.0
2019-10-15 10:05:00,76.88,76.91,76.84,76.9,30079.0,69.9617,69.989,69.9253,69.9799,30079.0
2019-10-15 10:10:00,76.89,77.05,76.89,77.02,174561.0,69.9708,70.1164,69.9708,70.0891,174561.0
2019-10-15 10:15:00,77.03,77.08,77.03,77.07,72973.0,70.0982,70.1437,70.0982,70.1346,72973.0
2019-10-15 10:20:00,77.08,77.08,77.03,77.05,36923.0,70.1437,70.1437,70.0982,70.1164,36923.0
2019-10-15 10:25:00,77.05,77.23,77.04,77.18,328478.0,70.1164,70.2802,70.1073,70.2347,328478.0
2019-10-15 10:30:00,77.19,77.31,77.18,77.28,305353.0,70.2438,70.353,70.2347,70.3257,305353.0
2019-10-15 10:35:00,77.28,77.43,77.28,77.4,352482.0,70.3257,70.4622,70.3257,70.4349,352482.0
2019-10-15 10:40:00,77.41,77.48,77.39,77.4,119352.0,70.444,70.5077,70.4258,70.4349,119352.0
2019-10-15 10:45:00,77.41,77.41,77.38,77.4,48861.0,70.444,70.444,70.4167,70.4349,48861.0
2019-10-15 10:50:00,77.4,77.48,77.38,77.47,67125.0,70.4349,70.5077,70.4167,70.4986,67125.0
2019-10-15 10:55:00,77.47,77.53,77.44,77.53,32607.0,70.4986,70.5532,70.4713,70.5532,32607.0
2019-10-15 11:00:00,77.54,77.57,77.49,77.5,49023.0,70.5623,70.5896,70.5168,70.5259,49023.0
2019-10-15 11:05:00,77.5,77.53,77.46,77.5,228927.0,70.5259,70.5532,70.4895,70.5259,228927.0
2019-10-15 11:10:00,77.5,77.5,77.41,77.43,83409.0,70.5259,70.5259,70.444,70.4622,83409.0
2019-10-15 11:15:00,77.42,77.45,77.4,77.41,174687.0,70.4531,70.4804,70.4349,70.444,174687.0
2019-10-15 11:20:00,77.41,77.44,77.36,77.39,136406.0,70.444,70.4713,70.3985,70.4258,136406.0
2019-10-15 11:25:00,77.39,77.48,77.38,77.47,87865.0,70.4258,70.5077,70.4167,70.4986,87865.0
2019-10-15 11:30:00,77.47,77.49,77.43,77.43,58085.0,70.4986,70.5168,70.4622,70.4622,58085.0
2019-10-15 11:35:00,77.43,77.43,77.37,77.39,220321.0,70.4622,70.4622,70.4076,70.4258,220321.0
2019-10-15 11:40:00,77.39,77.41,77.38,77.39,80613.0,70.4258,70.444,70.4167,70.4258,80613.0
2019-10-15 11:45:00,77.4,77.41,77.34,77.4,43717.0,70.4349,70.444,70.3803,70.4349,43717.0
2019-10-15 11:50:00,77.41,77.47,77.4,77.45,738862.0,70.444,70.4986,70.4349,70.4804,738862.0
2019-10-15 11:55:00,77.45,77.47,77.42,77.43,48197.0,70.4804,70.4986,70.4531,70.4622,48197.0
2019-10-15 12:00:00,77.43,77.44,77.4,77.42,107435.0,70.4622,70.4713,70.4349,70.4531,107435.0
2019-10-15 12:05:00,77.43,77.43,77.38,77.38,122179.0,70.4622,70.4622,70.4167,70.4167,122179.0
2019-10-15 12:10:00,77.38,77.42,77.38,77.41,196413.0,70.4167,70.4531,70.4167,70.444,196413.0
2019-10-15 12:15:00,77.41,77.41,77.36,77.36,65765.0,70.444,70.444,70.3985,70.3985,65765.0
2019-10-15 12:20:00,77.36,77.37,77.34,77.34,117164.0,70.3985,70.4076,70.3803,70.3803,117164.0
2019-10-15 12:25:00,77.35,77.37,77.32,77.33,79015.0,70.3894,70.4076,70.3621,70.3712,79015.0
2019-10-15 12:30:00,77.33,77.36,77.32,77.34,61893.0,70.3712,70.3985,70.3621,70.3803,61893.0
2019-10-15 12:35:00,77.34,77.38,77.33,77.38,54880.0,70.3803,70.4167,70.3712,70.4167,54880.0
2019-10-15 12:40:00,77.38,77.38,77.35,77.37,33130.0,70.4167,70.4167,70.3894,70.4076,33130.0
2019-10-15 12:45:00,77.37,77.38,77.36,77.37,22461.0,70.4076,70.4167,70.3985,70.4076,22461.0
2019-10-15 12:50:00,77.37,77.41,77.36,77.41,27764.0,70.4076,70.444,70.3985,70.444,27764.0
2019-10-15 12:55:00,77.41,77.47,77.41,77.45,92993.0,70.444,70.4986,70.444,70.4804,92993.0
2019-10-15 13:00:00,77.46,77.47,77.44,77.45,23580.0,70.4895,70.4986,70.4713,70.4804,23580.0
2019-10-15 13:05:00,77.45,77.47,77.43,77.45,56864.0,70.4804,70.4986,70.4622,70.4804,56864.0
2019-10-15 13:10:00,77.44,77.46,77.44,77.45,49668.0,70.4713,70.4895,70.4713,70.4804,49668.0
2019-10-15 13:15:00,77.45,77.46,77.42,77.44,39097.0,70.4804,70.4895,70.4531,70.4713,39097.0
2019-10-15 13:20:00,77.44,77.45,77.4,77.4,38420.0,70.4713,70.4804,70.4349,70.4349,38420.0
2019-10-15 13:25:00,77.39,77.43,77.39,77.42,45614.0,70.4258,70.4622,70.4258,70.4531,45614.0
2019-10-15 13:30:00,77.42,77.45,77.41,77.44,13253.0,70.4531,70.4804,70.444,70.4713,13253.0
2019-10-15 13:35:00,77.43,77.46,77.43,77.45,15839.0,70.4622,70.4895,70.4622,70.4804,15839.0
2019-10-15 13:40:00,77.45,77.46,77.44,77.45,19645.0,70.4804,70.4895,70.4713,70.4804,19645.0
2019-10-15 13:45:00,77.45,77.47,77.44,77.47,111958.0,70.4804,70.4986,70.4713,70.4986,111958.0
2019-10-15 13:50:00,77.47,77.51,77.46,77.5,113556.0,70.4986,70.535,70.4895,70.5259,113556.0
2019-10-15 13:55:00,77.5,77.52,77.48,77.48,69896.0,70.5259,70.5441,70.5077,70.5077,69896.0
2019-10-15 14:00:00,77.48,77.5,77.47,77.48,77961.0,70.5077,70.5259,70.4986,70.5077,77961.0
2019-10-15 14:05:00,77.47,77.48,77.44,77.47,146469.0,70.4986,70.5077,70.4713,70.4986,146469.0
2019-10-15 14:10:00,77.47,77.49,77.43,77.44,29976.0,70.4986,70.5168,70.4622,70.4713,29976.0
2019-10-15 14:15:00,77.44,77.46,77.44,77.45,25633.0,70.4713,70.4895,70.4713,70.4804,25633.0
2019-10-15 14:20:00,77.45,77.49,77.45,77.48,56372.0,70.4804,70.5168,70.4804,70.5077,56372.0
2019-10-15 14:25:00,77.48,77.49,77.45,77.45,26793.0,70.5077,70.5168,70.4804,70.4804,26793.0
2019-10-15 14:30:00,77.45,77.46,77.43,77.44,38886.0,70.4804,70.4895,70.4622,70.4713,38886.0
2019-10-15 14:35:00,77.43,77.44,77.4,77.4,25032.0,70.4622,70.4713,70.4349,70.4349,25032.0
2019-10-15 14:40:00,77.4,77.43,77.4,77.42,64523.0,70.4349,70.4622,70.4349,70.4531,64523.0
2019-10-15 14:45:00,77.43,77.44,77.39,77.4,38926.0,70.4622,70.4713,70.4258,70.4349,38926.0
2019-10-15 14:50:00,77.41,77.41,77.39,77.39,40323.0,70.444,70.444,70.4258,70.4258,40323.0
2019-10-15 14:55:00,77.38,77.4,77.34,77.37,65230.0,70.4167,70.4349,70.3803,70.4076,65230.0
2019-10-15 15:00:00,77.37,77.37,77.32,77.34,22368.0,70.4076,70.4076,70.3621,70.3803,22368.0
2019-10-15 15:05:00,77.34,77.37,77.33,77.34,25563.0,70.3803,70.4076,70.3712,70.3803,25563.0
2019-10-15 15:10:00,77.34,77.34,77.32,77.32,15239.0,70.3803,70.3803,70.3621,70.3621,15239.0
2019-10-15 15:15:00,77.32,77.34,77.29,77.31,45782.0,70.3621,70.3803,70.3348,70.353,45782.0
2019-10-15 15:20:00,77.31,77.33,77.3,77.33,218244.0,70.353,70.3712,70.3439,70.3712,218244.0
2019-10-15 15:25:00,77.32,77.38,77.32,77.38,129735.0,70.3621,70.4167,70.3621,70.4167,129735.0
2019-10-15 15:30:00,77.38,77.39,77.32,77.37,117638.0,70.4167,70.4258,70.3621,70.4076,117638.0
2019-10-15 15:35:00,77.36,77.38,77.35,77.35,43401.0,70.3985,70.4167,70.3894,70.3894,43401.0
2019-10-15 15:40:00,77.35,77.36,77.32,77.33,105765.0,70.3894,70.3985,70.3621,70.3712,105765.0
2019-10-15 15:45:00,77.32,77.34,77.27,77.3,68852.0,70.3621,70.3803,70.3166,70.3439,68852.0
2019-10-15 15:50:00,77.29,77.33,77.28,77.3,259455.0,70.3348,70.3712,70.3257,70.3439,259455.0
2019-10-15 15:55:00,77.3,77.34,77.25,77.25,699679.0,70.3439,70.3803,70.2984,70.2984,699679.0
2019-10-16 09:30:00,77.13,77.28,77.09,77.28,204521.0,70.1892,70.3257,70.1528,70.3257,204521.0
2019-10-16 09:35:00,77.29,77.43,77.14,77.4,275517.0,70.3348,70.4622,70.1983,70.4349,275517.0
2019-10-16 09:40:00,77.39,77.46,77.31,77.33,115511.0,70.4258,70.4895,70.353,70.3712,115511.0
2019-10-16 09:45:00,77.32,77.39,77.3,77.35,133803.0,70.3621,70.4258,70.3439,70.3894,133803.0
2019-10-16 09:50:00,77.34,77.36,77.28,77.31,104287.0,70.3803,70.3985,70.3257,70.353,104287.0
2019-10-16 09:55:00,77.31,77.33,77.2,77.23,99388.0,70.353,70.3712,70.2529,70.2802,99388.0
2019-10-16 10:00:00,77.23,77.26,77.15,77.17,210328.0,70.2802,70.3075,70.2074,70.2256,210328.0
2019-10-16 10:05:00,77.16,77.24,77.13,77.23,47764.0,70.2165,70.2893,70.1892,70.2802,47764.0
2019-10-16 10:10:00,77.22,77.26,77.2,77.25,29290.0,70.2711,70.3075,70.2529,70.2984,29290.0
2019-10-16 10:15:00,77.25,77.3,77.19,77.29,189460.0,70.2984,70.3439,70.2438,70.3348,189460.0
2019-10-16 10:20:00,77.29,77.32,77.25,77.31,59650.0,70.3348,70.3621,70.2984,70.353,59650.0
2019-10-16 10:25:00,77.31,77.4,77.3,77.4,99066.0,70.353,70.4349,70.3439,70.4349,99066.0
2019-10-16 10:30:00,77.4,77.41,77.34,77.36,77643.0,70.4349,70.444,70.3803,70.3985,77643.0
2019-10-16 10:35:00,77.36,77.4,77.36,77.37,103600.0,70.3985,70.4349,70.3985,70.4076,103600.0
2019-10-16 10:40:00,77.37,77.4,77.36,77.37,62595.0,70.4076,70.4349,70.3985,70.4076,62595.0
2019-10-16 10:45:00,77.38,77.41,77.33,77.36,128259.0,70.4167,70.444,70.3712,70.3985,128259.0
2019-10-16 10:50:00,77.36,77.42,77.35,77.4,121633.0,70.3985,70.4531,70.3894,70.4349,121633.0
2019-10-16 10:55:00,77.4,77.47,77.39,77.46,133030.0,70.4349,70.4986,70.4258,70.4895,133030.0
2019-10-16 11:00:00,77.45,77.5,77.45,77.47,57414.0,70.4804,70.5259,70.4804,70.4986,57414.0
2019-10-16 11:05:00,77.48,77.5,77.44,77.44,44815.0,70.5077,70.5259,70.4713,70.4713,44815.0
2019-10-16 11:10:00,77.44,77.46,77.43,77.45,39933.0,70.4713,70.4895,70.4622,70.4804,39933.0
2019-10-16 11:15:00,77.45,77.46,77.37,77.42,181495.0,70.4804,70.4895,70.4076,70.4531,181495.0
2019-10-16 11:20:00,77.43,77.47,77.43,77.46,20477.0,70.4622,70.4986,70.4622,70.4895,20477.0
2019-10-16 11:25:00,77.45,77.49,77.44,77.48,21925.0,70.4804,70.5168,70.4713,70.5077,21925.0
2019-10-16 11:30:00,77.47,77.48,77.41,77.42,85117.0,70.4986,70.5077,70.444,70.4531,85117.0
2019-10-16 11:35:00,77.42,77.51,77.42,77.47,65075.0,70.4531,70.535,70.4531,70.4986,65075.0
2019-10-16 11:40:00,77.47,77.54,77.46,77.54,91611.0,70.4986,70.5623,70.4895,70.5623,91611.0
2019-10-16 11:45:00,77.54,77.6,77.53,77.59,68603.0,70.5623,70.6169,70.5532,70.6078,68603.0
2019-10-16 11:50:00,77.59,77.6,77.52,77.57,43529.0,70.6078,70.6169,70.5441,70.5896,43529.0
2019-10-16 11:55:00,77.57,77.58,77.54,77.57,9489.0,70.5896,70.5987,70.5623,70.5896,9489.0
2019-10-16 12:00:00,77.57,77.62,77.57,77.61,23103.0,70.5896,70.6351,70.5896,70.626,23103.0
2019-10-16 12:05:00,77.61,77.62,77.6,77.61,23455.0,70.626,70.6351,70.6169,70.626,23455.0
2019-10-16 12:10:00,77.61,77.61,77.56,77.57,33415.0,70.626,70.626,70.5805,70.5896,33415.0
2019-10-16 12:15:00,77.56,77.6,77.56,77.58,71115.0,70.5805,70.6169,70.5805,70.5987,71115.0
2019-10-16 12:20:00,77.57,77.58,77.52,77.53,25833.0,70.5896,70.5987,70.5441,70.5532,25833.0
2019-10-16 12:25:00,77.53,77.58,77.53,77.58,23145.0,70.5532,70.5987,70.5532,70.5987,23145.0
2019-10-16 12:30:00,77.58,77.58,77.53,77.55,24667.0,70.5987,70.5987,70.5532,70.5714,24667.0
2019-10-16 12:35:00,77.56,77.59,77.55,77.56,26092.0,70.5805,70.6078,70.5714,70.5805,26092.0
2019-10-16 12:40:00,77.56,77.58,77.51,77.54,58024.0,70.5805,70.5987,70.535,70.5623,58024.0
2019-10-16 12:45:00,77.54,77.54,77.51,77.52,31856.0,70.5623,70.5623,70.535,70.5441,31856.0
2019-10-16 12:50:00,77.52,77.53,77.47,77.48,21208.0,70.5441,70.5532,70.4986,70.5077,21208.0
2019-10-16 12:55:00,77.48,77.48,77.44,77.47,82287.0,70.5077,70.5077,70.4713,70.4986,82287.0
2019-10-16 13:00:00,77.46,77.48,77.45,77.46,17181.0,70.4895,70.5077,70.4804,70.4895,17181.0
2019-10-16 13:05:00,77.47,77.47,77.41,77.42,57080.0,70.4986,70.4986,70.444,70.4531,57080.0
2019-10-16 13:10:00,77.42,77.44,77.4,77.42,64946.0,70.4531,70.4713,70.4349,70.4531,64946.0
2019-10-16 13:15:00,77.41,77.41,77.36,77.37,53412.0,70.444,70.444,70.3985,70.4076,53412.0
2019-10-16 13:20:00,77.37,77.38,77.33,77.33,46694.0,70.4076,70.4167,70.3712,70.3712,46694.0
2019-10-16 13:25:00,77.33,77.35,77.3,77.32,45675.0,70.3712,70.3894,70.3439,70.3621,45675.0
2019-10-16 13:30:00,77.32,77.36,77.32,77.35,84382.0,70.3621,70.3985,70.3621,70.3894,84382.0
2019-10-16 13:35:00,77.35,77.35,77.31,77.32,39540.0,70.3894,70.3894,70.353,70.3621,39540.0
2019-10-16 13:40:00,77.32,77.36,77.26,77.34,163625.0,70.3621,70.3985,70.3075,70.3803,163625.0
2019-10-16 13:45:00,77.34,77.35,77.3,77.33,96202.0,70.3803,70.3894,70.3439,70.3712,96202.0
2019-10-16 13:50:00,77.33,77.35,77.3,77.3,20045.0,70.3712,70.3894,70.3439,70.3439,20045.0
2019-10-16 13:55:00,77.3,77.31,77.27,77.28,39412.0,70.3439,70.353,70.3166,70.3257,39412.0
2019-10-16 14:00:00,77.28,77.32,77.26,77.31,42850.0,70.3257,70.3621,70.3075,70.353,42850.0
2019-10-16 14:05:00,77.31,77.33,77.3,77.33,63951.0,70.353,70.3712,70.3439,70.3712,63951.0
2019-10-16 14:10:00,77.33,77.39,77.33,77.37,48497.0,70.3712,70.4258,70.3712,70.4076,48497.0
2019-10-16 14:15:00,77.37,77.38,77.35,77.37,26700.0,70.4076,70.4167,70.3894,70.4076,26700.0
2019-10-16 14:20:00,77.37,77.38,77.33,77.33,172945.0,70.4076,70.4167,70.3712,70.3712,172945.0
2019-10-16 14:25:00,77.35,77.36,77.33,77.35,31949.0,70.3894,70.3985,70.3712,70.3894,31949.0
2019-10-16 14:30:00,77.35,77.42,77.35,77.42,52859.0,70.3894,70.4531,70.3894,70.4531,52859.0
2019-10-16 14:35:00,77.42,77.43,77.39,77.42,56057.0,70.4531,70.4622,70.4258,70.4531,56057.0
2019-10-16 14:40:00,77.42,77.43,77.39,77.4,52467.0,70.4531,70.4622,70.4258,70.4349,52467.0
2019-10-16 14:45:00,77.4,77.42,77.38,77.39,53284.0,70.4349,70.4531,70.4167,70.4258,53284.0
2019-10-16 14:50:00,77.39,77.43,77.39,77.41,99119.0,70.4258,70.4622,70.4258,70.444,99119.0
2019-10-16 14:55:00,77.42,77.43,77.38,77.38,49240.0,70.4531,70.4622,70.4167,70.4167,49240.0
2019-10-16 15:00:00,77.38,77.39,77.34,77.34,46949.0,70.4167,70.4258,70.3803,70.3803,46949.0
2019-10-16 15:05:00,77.34,77.37,77.33,77.34,43581.0,70.3803,70.4076,70.3712,70.3803,43581.0
2019-10-16 15:10:00,77.34,77.34,77.27,77.3,138896.0,70.3803,70.3803,70.3166,70.3439,138896.0
2019-10-16 15:15:00,77.29,77.3,77.24,77.27,144620.0,70.3348,70.3439,70.2893,70.3166,144620.0
2019-10-16 15:20:00,77.27,77.28,77.24,77.26,262956.0,70.3166,70.3257,70.2893,70.3075,262956.0
2019-10-16 15:25:00,77.26,77.27,77.24,77.27,79462.0,70.3075,70.3166,70.2893,70.3166,79462.0
2019-10-16 15:30:00,77.27,77.32,77.26,77.29,131050.0,70.3166,70.3621,70.3075,70.3348,131050.0
2019-10-16 15:35:00,77.28,77.31,77.27,77.3,163839.0,70.3257,70.353,70.3166,70.3439,163839.0
2019-10-16 15:40:00,77.3,77.32,77.22,77.23,533247.0,70.3439,70.3621,70.2711,70.2802,533247.0
2019-10-16 15:45:00,77.22,77.27,77.21,77.22,434561.0,70.2711,70.3166,70.262,70.2711,434561.0
2019-10-16 15:50:00,77.23,77.28,77.22,77.28,414037.0,70.2802,70.3257,70.2711,70.3257,414037.0
2019-10-16 15:55:00,77.28,77.28,77.2,77.23,1178084.0,70.3257,70.3257,70.2529,70.2802,1178084.0
2019-10-17 09:30:00,77.67,77.79,77.67,77.68,209174.0,70.6806,70.7898,70.6806,70.6897,209174.0
2019-10-17 09:35:00,77.68,77.75,77.54,77.71,165226.0,70.6897,70.7534,70.5623,70.717,165226.0
2019-10-17 09:40:00,77.71,77.77,77.64,77.72,135155.0,70.717,70.7716,70.6533,70.7261,135155.0
2019-10-17 09:45:00,77.72,77.85,77.69,77.85,219602.0,70.7261,70.8444,70.6988,70.8444,219602.0
2019-10-17 09:50:00,77.85,77.91,77.84,77.88,88498.0,70.8444,70.899,70.8353,70.8717,88498.0
2019-10-17 09:55:00,77.87,77.98,77.87,77.94,48155.0,70.8626,70.9627,70.8626,70.9263,48155.0
2019-10-17 10:00:00,77.94,77.99,77.88,77.97,91869.0,70.9263,70.9718,70.8717,70.9536,91869.0
2019-10-17 10:05:00,77.97,78.0,77.95,78.0,98837.0,70.9536,70.9809,70.9354,70.9809,98837.0
2019-10-17 10:10:00,78.0,78.11,77.99,78.11,162860.0,70.9809,71.081,70.9718,71.081,162860.0
2019-10-17 10:15:00,78.11,78.16,78.09,78.11,99921.0,71.081,71.1265,71.0628,71.081,99921.0
2019-10-17 10:20:00,78.12,78.18,78.1,78.17,122192.0,71.0901,71.1447,71.0719,71.1356,122192.0
2019-10-17 10:25:00,78.18,78.19,78.06,78.09,218606.0,71.1447,71.1538,71.0355,71.0628,218606.0
2019-10-17 10:30:00,78.09,78.09,78.03,78.03,57441.0,71.0628,71.0628,71.0082,71.0082,57441.0
2019-10-17 10:35:00,78.02,78.02,77.93,77.95,54485.0,70.9991,70.9991,70.9172,70.9354,54485.0
2019-10-17 10:40:00,77.95,77.96,77.92,77.94,28303.0,70.9354,70.9445,70.9081,70.9263,28303.0
2019-10-17 10:45:00,77.93,77.95,77.82,77.83,149447.0,70.9172,70.9354,70.8171,70.8262,149447.0
2019-10-17 10:50:00,77.82,77.85,77.76,77.79,54039.0,70.8171,70.8444,70.7625,70.7898,54039.0
2019-10-17 10:55:00,77.78,77.88,77.78,77.84,58027.0,70.7807,70.8717,70.7807,70.8353,58027.0
2019-10-17 11:00:00,77.83,77.83,77.66,77.76,209715.0,70.8262,70.8262,70.6715,70.7625,209715.0
2019-10-17 11:05:00,77.75,77.84,77.75,77.82,71947.0,70.7534,70.8353,70.7534,70.8171,71947.0
2019-10-17 11:10:00,77.82,77.9,77.8,77.88,46376.0,70.8171,70.8899,70.7989,70.8717,46376.0
2019-10-17 11:15:00,77.89,77.9,77.86,77.89,28066.0,70.8808,70.8899,70.8535,70.8808,28066.0
2019-10-17 11:20:00,77.89,77.9,77.83,77.83,34154.0,70.8808,70.8899,70.8262,70.8262,34154.0
2019-10-17 11:25:00,77.83,77.87,77.83,77.86,41283.0,70.8262,70.8626,70.8262,70.8535,41283.0
2019-10-17 11:30:00,77.87,77.87,77.75,77.77,39902.0,70.8626,70.8626,70.7534,70.7716,39902.0
2019-10-17 11:35:00,77.77,77.82,77.73,77.82,70455.0,70.7716,70.8171,70.7352,70.8171,70455.0
2019-10-17 11:40:00,77.82,77.83,77.76,77.8,110002.0,70.8171,70.8262,70.7625,70.7989,110002.0
2019-10-17 11:45:00,77.8,77.83,77.78,77.82,33453.0,70.7989,70.8262,70.7807,70.8171,33453.0
2019-10-17 11:50:00,77.82,77.82,77.71,77.77,71886.0,70.8171,70.8171,70.717,70.7716,71886.0
2019-10-17 11:55:00,77.77,77.8,77.76,77.8,20326.0,70.7716,70.7989,70.7625,70.7989,20326.0
2019-10-17 12:00:00,77.8,77.81,77.72,77.75,47699.0,70.7989,70.808,70.7261,70.7534,47699.0
2019-10-17 12:05:00,77.76,77.8,77.75,77.79,29787.0,70.7625,70.7989,70.7534,70.7898,29787.0
2019-10-17 12:10:00,77.79,77.79,77.71,77.74,33782.0,70.7898,70.7898,70.717,70.7443,33782.0
2019-10-17 12:15:00,77.74,77.76,77.68,77.71,36280.0,70.7443,70.7625,70.6897,70.717,36280.0
2019-10-17 12:20:00,77.71,77.71,77.66,77.68,70853.0,70.717,70.717,70.6715,70.6897,70853.0
2019-10-17 12:25:00,77.69,77.75,77.68,77.72,134485.0,70.6988,70.7534,70.6897,70.7261,134485.0
2019-10-17 12:30:00,77.72,77.79,77.72,77.78,96323.0,70.7261,70.7898,70.7261,70.7807,96323.0
2019-10-17 12:35:00,77.79,77.79,77.75,77.77,83259.0,70.7898,70.7898,70.7534,70.7716,83259.0
2019-10-17 12:40:00,77.77,77.79,77.75,77.76,79214.0,70.7716,70.7898,70.7534,70.7625,79214.0
2019-10-17 12:45:00,77.77,77.79,77.74,77.75,79963.0,70.7716,70.7898,70.7443,70.7534,79963.0
2019-10-17 12:50:00,77.76,77.78,77.75,77.78,103649.0,70.7625,70.7807,70.7534,70.7807,103649.0
2019-10-17 12:55:00,77.78,77.84,77.78,77.82,61553.0,70.7807,70.8353,70.7807,70.8171,61553.0
2019-10-17 13:00:00,77.82,77.85,77.82,77.82,70113.0,70.8171,70.8444,70.8171,70.8171,70113.0
2019-10-17 13:05:00,77.81,77.82,77.76,77.79,80670.0,70.808,70.8171,70.7625,70.7898,80670.0
2019-10-17 13:10:00,77.79,77.8,77.78,77.78,42746.0,70.7898,70.7989,70.7807,70.7807,42746.0
2019-10-17 13:15:00,77.77,77.84,77.76,77.81,48320.0,70.7716,70.8353,70.7625,70.808,48320.0
2019-10-17 13:20:00,77.81,77.81,77.78,77.79,55875.0,70.808,70.808,70.7807,70.7898,55875.0
2019-10-17 13:25:00,77.79,77.79,77.74,77.75,26058.0,70.7898,70.7898,70.7443,70.7534,26058.0
2019-10-17 13:30:00,77.76,77.77,77.75,77.77,41988.0,70.7625,70.7716,70.7534,70.7716,41988.0
2019-10-17 13:35:00,77.76,77.78,77.74,77.76,26034.0,70.7625,70.7807,70.7443,70.7625,26034.0
2019-10-17 13:40:00,77.76,77.77,77.72,77.74,96385.0,70.7625,70.7716,70.7261,70.7443,96385.0
2019-10-17 13:45:00,77.75,77.8,77.74,77.79,39232.0,70.7534,70.7989,70.7443,70.7898,39232.0
2019-10-17 13:50:00,77.8,77.81,77.78,77.81,73596.0,70.7989,70.808,70.7807,70.808,73596.0
2019-10-17 13:55:00,77.8,77.8,77.76,77.78,87136.0,70.7989,70.7989,70.7625,70.7807,87136.0
2019-10-17 14:00:00,77.79,77.79,77.69,77.71,57051.0,70.7898,70.7898,70.6988,70.717,57051.0
2019-10-17 14:05:00,77.7,77.75,77.7,77.74,22494.0,70.7079,70.7534,70.7079,70.7443,22494.0
2019-10-17 14:10:00,77.74,77.77,77.73,77.75,37435.0,70.7443,70.7716,70.7352,70.7534,37435.0
2019-10-17 14:15:00,77.74,77.76,77.72,77.75,30515.0,70.7443,70.7625,70.7261,70.7534,30515.0
2019-10-17 14:20:00,77.74,77.76,77.73,77.75,31393.0,70.7443,70.7625,70.7352,70.7534,31393.0
2019-10-17 14:25:00,77.76,77.8,77.75,77.77,41216.0,70.7625,70.7989,70.7534,70.7716,41216.0
2019-10-17 14:30:00,77.76,77.77,77.72,77.75,68983.0,70.7625,70.7716,70.7261,70.7534,68983.0
2019-10-17 14:35:00,77.75,77.76,77.73,77.75,54468.0,70.7534,70.7625,70.7352,70.7534,54468.0
2019-10-17 14:40:00,77.75,77.76,77.73,77.73,64546.0,70.7534,70.7625,70.7352,70.7352,64546.0
2019-10-17 14:45:00,77.73,77.77,77.72,77.76,55895.0,70.7352,70.7716,70.7261,70.7625,55895.0
2019-10-17 14:50:00,77.77,77.83,77.75,77.8,263335.0,70.7716,70.8262,70.7534,70.7989,263335.0
2019-10-17 14:55:00,77.8,77.81,77.77,77.78,39985.0,70.7989,70.808,70.7716,70.7807,39985.0
2019-10-17 15:00:00,77.78,77.8,77.76,77.79,49263.0,70.7807,70.7989,70.7625,70.7898,49263.0
2019-10-17 15:05:00,77.79,77.79,77.75,77.76,62533.0,70.7898,70.7898,70.7534,70.7625,62533.0
2019-10-17 15:10:00,77.75,77.8,77.74,77.79,112400.0,70.7534,70.7989,70.7443,70.7898,112400.0
2019-10-17 15:15:00,77.79,77.79,77.73,77.73,384614.0,70.7898,70.7898,70.7352,70.7352,384614.0
2019-10-17 15:20:00,77.74,77.75,77.7,77.71,81692.0,70.7443,70.7534,70.7079,70.717,81692.0
2019-10-17 15:25:00,77.71,77.72,77.66,77.7,86236.0,70.717,70.7261,70.6715,70.7079,86236.0
2019-10-17 15:30:00,77.7,77.75,77.69,77.7,169455.0,70.7079,70.7534,70.6988,70.7079,169455.0
2019-10-17 15:35:00,77.69,77.7,77.65,77.67,153666.0,70.6988,70.7079,70.6624,70.6806,153666.0
2019-10-17 15:40:00,77.66,77.68,77.63,77.68,126034.0,70.6715,70.6897,70.6442,70.6897,126034.0
2019-10-17 15:45:00,77.67,77.7,77.63,77.63,241836.0,70.6806,70.7079,70.6442,70.6442,241836.0
2019-10-17 15:50:00,77.63,77.69,77.6,77.64,333419.0,70.6442,70.6988,70.6169,70.6533,333419.0
2019-10-17 15:55:00,77.63,77.63,77.54,77.59,596908.0,70.6442,70.6442,70.5623,70.6078,596908.0
2019-10-18 09:30:00,77.44,77.6,77.34,77.47,151581.0,70.4713,70.6169,70.3803,70.4986,151581.0
2019-10-18 09:35:00,77.45,77.51,77.41,77.47,139243.0,70.4804,70.535,70.444,70.4986,139243.0
2019-10-18 09:40:00,77.46,77.47,77.35,77.42,148403.0,70.4895,70.4986,70.3894,70.4531,148403.0
2019-10-18 09:45:00,77.41,77.49,77.36,77.46,110605.0,70.444,70.5168,70.3985,70.4895,110605.0
2019-10-18 09:50:00,77.46,77.47,77.39,77.41,64998.0,70.4895,70.4986,70.4258,70.444,64998.0
2019-10-18 09:55:00,77.42,77.48,77.37,77.43,90184.0,70.4531,70.5077,70.4076,70.4622,90184.0
2019-10-18 10:00:00,77.44,77.44,77.24,77.28,115772.0,70.4713,70.4713,70.2893,70.3257,115772.0
2019-10-18 10:05:00,77.27,77.28,77.19,77.26,101215.0,70.3166,70.3257,70.2438,70.3075,101215.0
2019-10-18 10:10:00,77.27,77.34,77.26,77.28,175990.0,70.3166,70.3803,70.3075,70.3257,175990.0
2019-10-18 10:15:00,77.27,77.31,77.23,77.27,105618.0,70.3166,70.353,70.2802,70.3166,105618.0
2019-10-18 10:20:00,77.26,77.29,77.23,77.26,122684.0,70.3075,70.3348,70.2802,70.3075,122684.0
2019-10-18 10:25:00,77.26,77.3,77.2,77.24,105857.0,70.3075,70.3439,70.2529,70.2893,105857.0
2019-10-18 10:30:00,77.26,77.26,77.15,77.17,47531.0,70.3075,70.3075,70.2074,70.2256,47531.0
2019-10-18 10:35:00,77.17,77.23,77.15,77.21,58820.0,70.2256,70.2802,70.2074,70.262,58820.0
2019-10-18 10:40:00,77.22,77.22,77.11,77.13,92475.0,70.2711,70.2711,70.171,70.1892,92475.0
2019-10-18 10:45:00,77.13,77.2,77.1,77.19,55478.0,70.1892,70.2529,70.1619,70.2438,55478.0
2019-10-18 10:50:00,77.2,77.3,77.2,77.27,58281.0,70.2529,70.3439,70.2529,70.3166,58281.0
2019-10-18 10:55:00,77.27,77.29,77.24,77.29,72228.0,70.3166,70.3348,70.2893,70.3348,72228.0
2019-10-18 11:00:00,77.29,77.34,77.24,77.33,106092.0,70.3348,70.3803,70.2893,70.3712,106092.0
2019-10-18 11:05:00,77.32,77.33,77.27,77.29,33390.0,70.3621,70.3712,70.3166,70.3348,33390.0
2019-10-18 11:10:00,77.28,77.34,77.26,77.31,90119.0,70.3257,70.3803,70.3075,70.353,90119.0
2019-10-18 11:15:00,77.32,77.33,77.27,77.27,106135.0,70.3621,70.3712,70.3166,70.3166,106135.0
2019-10-18 11:20:00,77.27,77.3,77.26,77.27,15327.0,70.3166,70.3439,70.3075,70.3166,15327.0
2019-10-18 11:25:00,77.26,77.26,77.23,77.23,26411.0,70.3075,70.3075,70.2802,70.2802,26411.0
2019-10-18 11:30:00,77.24,77.25,77.17,77.17,52342.0,70.2893,70.2984,70.2256,70.2256,52342.0
2019-10-18 11:35:00,77.17,77.26,77.17,77.26,86475.0,70.2256,70.3075,70.2256,70.3075,86475.0
2019-10-18 11:40:00,77.26,77.28,77.18,77.23,42380.0,70.3075,70.3257,70.2347,70.2802,42380.0
2019-10-18 11:45:00,77.23,77.25,77.21,77.25,32182.0,70.2802,70.2984,70.262,70.2984,32182.0
2019-10-18 11:50:00,77.24,77.26,77.21,77.25,75119.0,70.2893,70.3075,70.262,70.2984,75119.0
2019-10-18 11:55:00,77.25,77.26,77.2,77.21,40327.0,70.2984,70.3075,70.2529,70.262,40327.0
2019-10-18 12:00:00,77.2,77.23,77.16,77.23,37410.0,70.2529,70.2802,70.2165,70.2802,37410.0
2019-10-18 12:05:00,77.24,77.29,77.15,77.2,99536.0,70.2893,70.3348,70.2074,70.2529,99536.0
2019-10-18 12:10:00,77.19,77.24,77.17,77.19,153547.0,70.2438,70.2893,70.2256,70.2438,153547.0
2019-10-18 12:15:00,77.19,77.2,77.0,77.02,286108.0,70.2438,70.2529,70.0709,70.0891,286108.0
2019-10-18 12:20:00,77.01,77.01,76.86,76.9,456943.0,70.08,70.08,69.9435,69.9799,456943.0
2019-10-18 12:25:00,76.91,77.02,76.87,76.96,298194.0,69.989,70.0891,69.9526,70.0345,298194.0
2019-10-18 12:30:00,76.96,77.01,76.91,76.99,103702.0,70.0345,70.08,69.989,70.0618,103702.0
2019-10-18 12:35:00,77.0,77.01,76.95,76.95,45722.0,70.0709,70.08,70.0254,70.0254,45722.0
2019-10-18 12:40:00,76.94,76.96,76.9,76.96,50115.0,70.0163,70.0345,69.9799,70.0345,50115.0
2019-10-18 12:45:00,76.96,76.96,76.9,76.91,81915.0,70.0345,70.0345,69.9799,69.989,81915.0
2019-10-18 12:50:00,76.91,76.97,76.88,76.97,110480.0,69.989,70.0436,69.9617,70.0436,110480.0
2019-10-18 12:55:00,76.97,76.99,76.95,76.98,55534.0,70.0436,70.0618,70.0254,70.0527,55534.0
2019-10-18 13:00:00,76.98,77.01,76.97,76.99,48277.0,70.0527,70.08,70.0436,70.0618,48277.0
2019-10-18 13:05:00,76.99,77.07,76.98,77.07,52522.0,70.0618,70.1346,70.0527,70.1346,52522.0
2019-10-18 13:10:00,77.07,77.07,76.99,76.99,137833.0,70.1346,70.1346,70.0618,70.0618,137833.0
2019-10-18 13:15:00,76.99,77.07,76.98,77.03,72025.0,70.0618,70.1346,70.0527,70.0982,72025.0
2019-10-18 13:20:00,77.03,77.05,77.02,77.02,32913.0,70.0982,70.1164,70.0891,70.0891,32913.0
2019-10-18 13:25:00,77.02,77.03,76.97,76.99,36201.0,70.0891,70.0982,70.0436,70.0618,36201.0
2019-10-18 13:30:00,76.99,77.0,76.95,76.96,70593.0,70.0618,70.0709,70.0254,70.0345,70593.0
2019-10-18 13:35:00,76.96,76.99,76.94,76.96,54275.0,70.0345,70.0618,70.0163,70.0345,54275.0
2019-10-18 13:40:00,76.96,77.03,76.94,77.03,47211.0,70.0345,70.0982,70.0163,70.0982,47211.0
2019-10-18 13:45:00,77.03,77.11,77.03,77.07,40094.0,70.0982,70.171,70.0982,70.1346,40094.0
2019-10-18 13:50:00,77.08,77.12,77.06,77.07,99655.0,70.1437,70.1801,70.1255,70.1346,99655.0
2019-10-18 13:55:00,77.07,77.13,77.06,77.12,74809.0,70.1346,70.1892,70.1255,70.1801,74809.0
2019-10-18 14:00:00,77.11,77.14,77.07,77.08,45256.0,70.171,70.1983,70.1346,70.1437,45256.0
2019-10-18 14:05:00,77.07,77.14,77.07,77.09,103138.0,70.1346,70.1983,70.1346,70.1528,103138.0
2019-10-18 14:10:00,77.09,77.14,77.07,77.08,80639.0,70.1528,70.1983,70.1346,70.1437,80639.0
2019-10-18 14:15:00,77.07,77.12,77.05,77.08,73677.0,70.1346,70.1801,70.1164,70.1437,73677.0
2019-10-18 14:20:00,77.08,77.13,77.07,77.08,219769.0,70.1437,70.1892,70.1346,70.1437,219769.0
2019-10-18 14:25:00,77.07,77.09,77.04,77.08,85159.0,70.1346,70.1528,70.1073,70.1437,85159.0
2019-10-18 14:30:00,77.08,77.09,77.03,77.05,36872.0,70.1437,70.1528,70.0982,70.1164,36872.0
2019-10-18 14:35:00,77.05,77.05,76.97,76.98,39908.0,70.1164,70.1164,70.0436,70.0527,39908.0
2019-10-18 14:40:00,76.97,76.98,76.95,76.95,44078.0,70.0436,70.0527,70.0254,70.0254,44078.0
2019-10-18 14:45:00,76.95,76.97,76.9,76.9,39649.0,70.0254,70.0436,69.9799,69.9799,39649.0
2019-10-18 14:50:00,76.91,76.97,76.91,76.95,26907.0,69.989,70.0436,69.989,70.0254,26907.0
2019-10-18 14:55:00,76.96,77.06,76.96,77.01,76748.0,70.0345,70.1255,70.0345,70.08,76748.0
2019-10-18 15:00:00,77.02,77.04,76.99,77.03,69589.0,70.0891,70.1073,70.0618,70.0982,69589.0
2019-10-18 15:05:00,77.03,77.06,77.0,77.04,149720.0,70.0982,70.1255,70.0709,70.1073,149720.0
2019-10-18 15:10:00,77.03,77.09,77.01,77.07,73343.0,70.0982,70.1528,70.08,70.1346,73343.0
2019-10-18 15:15:00,77.07,77.11,77.02,77.06,153639.0,70.1346,70.171,70.0891,70.1255,153639.0
2019-10-18 15:20:00,77.06,77.1,77.02,77.02,79366.0,70.1255,70.1619,70.0891,70.0891,79366.0
2019-10-18 15:25:00,77.02,77.04,76.97,76.99,306036.0,70.0891,70.1073,70.0436,70.0618,306036.0
2019-10-18 15:30:00,76.99,77.03,76.98,77.01,106025.0,70.0618,70.0982,70.0527,70.08,106025.0
2019-10-18 15:35:00,77.01,77.03,76.99,77.01,228010.0,70.08,70.0982,70.0618,70.08,228010.0
2019-10-18 15:40:00,77.01,77.01,76.97,77.0,178054.0,70.08,70.08,70.0436,70.0709,178054.0
2019-10-18 15:45:00,77.0,77.01,76.97,77.0,450648.0,70.0709,70.08,70.0436,70.0709,450648.0
2019-10-18 15:50:00,77.01,77.08,77.0,77.06,432556.0,70.08,70.1437,70.0709,70.1255,432556.0
2019-10-18 15:55:00,77.05,77.05,76.92,76.92,864211.0,70.1164,70.1164,69.9981,69.9981,864211.0
2019-10-21 09:30:00,77.23,77.32,77.11,77.31,504992.0,70.2802,70.3621,70.171,70.353,504992.0
2019-10-21 09:35:00,77.31,77.48,77.31,77.47,351623.0,70.353,70.5077,70.353,70.4986,351623.0
2019-10-21 09:40:00,77.48,77.52,77.35,77.35,111255.0,70.5077,70.5441,70.3894,70.3894,111255.0
2019-10-21 09:45:00,77.35,77.41,77.29,77.3,259770.0,70.3894,70.444,70.3348,70.3439,259770.0
2019-10-21 09:50:00,77.31,77.37,77.24,77.35,204437.0,70.353,70.4076,70.2893,70.3894,204437.0
2019-10-21 09:55:00,77.35,77.42,77.3,77.38,86547.0,70.3894,70.4531,70.3439,70.4167,86547.0
2019-10-21 10:00:00,77.37,77.43,77.31,77.34,63994.0,70.4076,70.4622,70.353,70.3803,63994.0
2019-10-21 10:05:00,77.34,77.43,77.27,77.4,81515.0,70.3803,70.4622,70.3166,70.4349,81515.0
2019-10-21 10:10:00,77.4,77.43,77.36,77.38,56113.0,70.4349,70.4622,70.3985,70.4167,56113.0
2019-10-21 10:15:00,77.38,77.39,77.35,77.39,90685.0,70.4167,70.4258,70.3894,70.4258,90685.0
2019-10-21 10:20:00,77.38,77.44,77.34,77.39,58494.0,70.4167,70.4713,70.3803,70.4258,58494.0
2019-10-21 10:25:00,77.39,77.42,77.34,77.36,59020.0,70.4258,70.4531,70.3803,70.3985,59020.0
2019-10-21 10:30:00,77.37,77.4,77.32,77.4,35238.0,70.4076,70.4349,70.3621,70.4349,35238.0
2019-10-21 10:35:00,77.38,77.4,77.33,77.4,49164.0,70.4167,70.4349,70.3712,70.4349,49164.0
2019-10-21 10:40:00,77.4,77.41,77.36,77.39,68486.0,70.4349,70.444,70.3985,70.4258,68486.0
2019-10-21 10:45:00,77.39,77.4,77.31,77.33,39467.0,70.4258,70.4349,70.353,70.3712,39467.0
2019-10-21 10:50:00,77.32,77.33,77.28,77.32,30657.0,70.3621,70.3712,70.3257,70.3621,30657.0
2019-10-21 10:55:00,77.33,77.39,77.31,77.35,34767.0,70.3712,70.4258,70.353,70.3894,34767.0
2019-10-21 11:00:00,77.36,77.42,77.34,77.42,38688.0,70.3985,70.4531,70.3803,70.4531,38688.0
2019-10-21 11:05:00,77.42,77.45,77.4,77.43,37366.0,70.4531,70.4804,70.4349,70.4622,37366.0
2019-10-21 11:10:00,77.43,77.48,77.42,77.44,117415.0,70.4622,70.5077,70.4531,70.4713,117415.0
2019-10-21 11:15:00,77.45,77.46,77.36,77.36,100400.0,70.4804,70.4895,70.3985,70.3985,100400.0
2019-10-21 11:20:00,77.36,77.38,77.35,77.36,45492.0,70.3985,70.4167,70.3894,70.3985,45492.0
2019-10-21 11:25:00,77.36,77.44,77.35,77.43,67159.0,70.3985,70.4713,70.3894,70.4622,67159.0
2019-10-21 11:30:00,77.45,77.45,77.4,77.42,22246.0,70.4804,70.4804,70.4349,70.4531,22246.0
2019-10-21 11:35:00,77.43,77.46,77.36,77.44,73551.0,70.4622,70.4895,70.3985,70.4713,73551.0
2019-10-21 11:40:00,77.44,77.48,77.43,77.45,17668.0,70.4713,70.5077,70.4622,70.4804,17668.0
2019-10-21 11:45:00,77.46,77.49,77.43,77.47,35340.0,70.4895,70.5168,70.4622,70.4986,35340.0
2019-10-21 11:50:00,77.47,77.49,77.44,77.48,49344.0,70.4986,70.5168,70.4713,70.5077,49344.0
2019-10-21 11:55:00,77.48,77.48,77.44,77.44,27272.0,70.5077,70.5077,70.4713,70.4713,27272.0
2019-10-21 12:00:00,77.44,77.44,77.38,77.4,49269.0,70.4713,70.4713,70.4167,70.4349,49269.0
2019-10-21 12:05:00,77.41,77.44,77.39,77.43,15176.0,70.444,70.4713,70.4258,70.4622,15176.0
2019-10-21 12:10:00,77.43,77.45,77.42,77.44,13668.0,70.4622,70.4804,70.4531,70.4713,13668.0
2019-10-21 12:15:00,77.44,77.45,77.41,77.42,23159.0,70.4713,70.4804,70.444,70.4531,23159.0
2019-10-21 12:20:00,77.43,77.5,77.41,77.5,71607.0,70.4622,70.5259,70.444,70.5259,71607.0
2019-10-21 12:25:00,77.5,77.53,77.48,77.53,58571.0,70.5259,70.5532,70.5077,70.5532,58571.0
2019-10-21 12:30:00,77.53,77.55,77.49,77.54,32959.0,70.5532,70.5714,70.5168,70.5623,32959.0
2019-10-21 12:35:00,77.54,77.56,77.52,77.54,17008.0,70.5623,70.5805,70.5441,70.5623,17008.0
2019-10-21 12:40:00,77.54,77.56,77.52,77.53,75744.0,70.5623,70.5805,70.5441,70.5532,75744.0
2019-10-21 12:45:00,77.53,77.55,77.52,77.54,28616.0,70.5532,70.5714,70.5441,70.5623,28616.0
2019-10-21 12:50:00,77.53,77.57,77.52,77.53,159310.0,70.5532,70.5896,70.5441,70.5532,159310.0
2019-10-21 12:55:00,77.53,77.54,77.5,77.53,37782.0,70.5532,70.5623,70.5259,70.5532,37782.0
2019-10-21 13:00:00,77.52,77.53,77.47,77.48,29420.0,70.5441,70.5532,70.4986,70.5077,29420.0
2019-10-21 13:05:00,77.48,77.48,77.42,77.44,32375.0,70.5077,70.5077,70.4531,70.4713,32375.0
2019-10-21 13:10:00,77.44,77.45,77.39,77.41,66406.0,70.4713,70.4804,70.4258,70.444,66406.0
2019-10-21 13:15:00,77.4,77.41,77.37,77.38,42533.0,70.4349,70.444,70.4076,70.4167,42533.0
2019-10-21 13:20:00,77.38,77.39,77.36,77.39,46294.0,70.4167,70.4258,70.3985,70.4258,46294.0
2019-10-21 13:25:00,77.4,77.42,77.38,77.4,36678.0,70.4349,70.4531,70.4167,70.4349,36678.0
2019-10-21 13:30:00,77.4,77.41,77.38,77.4,24880.0,70.4349,70.444,70.4167,70.4349,24880.0
2019-10-21 13:35:00,77.39,77.4,77.36,77.37,48507.0,70.4258,70.4349,70.3985,70.4076,48507.0
2019-10-21 13:40:00,77.37,77.38,77.35,77.37,261824.0,70.4076,70.4167,70.3894,70.4076,261824.0
2019-10-21 13:45:00,77.37,77.38,77.34,77.35,98174.0,70.4076,70.4167,70.3803,70.3894,98174.0
2019-10-21 13:50:00,77.35,77.38,77.34,77.36,85233.0,70.3894,70.4167,70.3803,70.3985,85233.0
2019-10-21 13:55:00,77.36,77.38,77.34,77.37,65618.0,70.3985,70.4167,70.3803,70.4076,65618.0
2019-10-21 14:00:00,77.37,77.41,77.37,77.38,57089.0,70.4076,70.444,70.4076,70.4167,57089.0
2019-10-21 14:05:00,77.39,77.4,77.35,77.39,435138.0,70.4258,70.4349,70.3894,70.4258,435138.0
2019-10-21 14:10:00,77.39,77.39,77.31,77.32,48702.0,70.4258,70.4258,70.353,70.3621,48702.0
2019-10-21 14:15:00,77.32,77.34,77.31,77.32,69962.0,70.3621,70.3803,70.353,70.3621,69962.0
2019-10-21 14:20:00,77.33,77.35,77.28,77.29,84328.0,70.3712,70.3894,70.3257,70.3348,84328.0
2019-10-21 14:25:00,77.29,77.32,77.28,77.29,85300.0,70.3348,70.3621,70.3257,70.3348,85300.0
2019-10-21 14:30:00,77.29,77.35,77.28,77.29,189094.0,70.3348,70.3894,70.3257,70.3348,189094.0
2019-10-21 14:35:00,77.29,77.34,77.28,77.34,94349.0,70.3348,70.3803,70.3257,70.3803,94349.0
2019-10-21 14:40:00,77.34,77.35,77.31,77.33,162717.0,70.3803,70.3894,70.353,70.3712,162717.0
2019-10-21 14:45:00,77.33,77.36,77.32,77.34,241324.0,70.3712,70.3985,70.3621,70.3803,241324.0
2019-10-21 14:50:00,77.33,77.35,77.3,77.33,68378.0,70.3712,70.3894,70.3439,70.3712,68378.0
2019-10-21 14:55:00,77.33,77.34,77.32,77.32,31990.0,70.3712,70.3803,70.3621,70.3621,31990.0
2019-10-21 15:00:00,77.33,77.41,77.31,77.4,136944.0,70.3712,70.444,70.353,70.4349,136944.0
2019-10-21 15:05:00,77.39,77.4,77.33,77.33,61809.0,70.4258,70.4349,70.3712,70.3712,61809.0
2019-10-21 15:10:00,77.34,77.35,77.32,77.34,42836.0,70.3803,70.3894,70.3621,70.3803,42836.0
2019-10-21 15:15:00,77.34,77.35,77.33,77.33,26155.0,70.3803,70.3894,70.3712,70.3712,26155.0
2019-10-21 15:20:00,77.33,77.34,77.32,77.34,53568.0,70.3712,70.3803,70.3621,70.3803,53568.0
2019-10-21 15:25:00,77.34,77.39,77.33,77.38,79933.0,70.3803,70.4258,70.3712,70.4167,79933.0
2019-10-21 15:30:00,77.38,77.41,77.37,77.38,84074.0,70.4167,70.444,70.4076,70.4167,84074.0
2019-10-21 15:35:00,77.38,77.38,77.35,77.36,179342.0,70.4167,70.4167,70.3894,70.3985,179342.0
2019-10-21 15:40:00,77.36,77.41,77.35,77.4,168720.0,70.3985,70.444,70.3894,70.4349,168720.0
2019-10-21 15:45:00,77.4,77.41,77.38,77.4,230155.0,70.4349,70.444,70.4167,70.4349,230155.0
2019-10-21 15:50:00,77.4,77.43,77.38,77.42,401590.0,70.4349,70.4622,70.4167,70.4531,401590.0
2019-10-21 15:55:00,77.42,77.44,77.36,77.39,596538.0,70.4531,70.4713,70.3985,70.4258,596538.0
2019-10-22 09:30:00,77.49,77.52,77.35,77.51,253209.0,70.5168,70.5441,70.3894,70.535,253209.0
2019-10-22 09:35:00,77.51,77.52,77.21,77.23,178634.0,70.535,70.5441,70.262,70.2802,178634.0
2019-10-22 09:40:00,77.23,77.31,77.2,77.25,79520.0,70.2802,70.353,70.2529,70.2984,79520.0
2019-10-22 09:45:00,77.25,77.31,77.22,77.31,82646.0,70.2984,70.353,70.2711,70.353,82646.0
2019-10-22 09:50:00,77.32,77.33,77.25,77.28,73179.0,70.3621,70.3712,70.2984,70.3257,73179.0
2019-10-22 09:55:00,77.29,77.35,77.27,77.3,88688.0,70.3348,70.3894,70.3166,70.3439,88688.0
2019-10-22 10:00:00,77.31,77.39,77.28,77.32,77508.0,70.353,70.4258,70.3257,70.3621,77508.0
2019-10-22 10:05:00,77.32,77.39,77.3,77.37,159591.0,70.3621,70.4258,70.3439,70.4076,159591.0
2019-10-22 10:10:00,77.37,77.38,77.29,77.36,58754.0,70.4076,70.4167,70.3348,70.3985,58754.0
2019-10-22 10:15:00,77.36,77.41,77.35,77.38,60044.0,70.3985,70.444,70.3894,70.4167,60044.0
2019-10-22 10:20:00,77.39,77.46,77.37,77.44,75964.0,70.4258,70.4895,70.4076,70.4713,75964.0
2019-10-22 10:25:00,77.44,77.5,77.41,77.5,72320.0,70.4713,70.5259,70.444,70.5259,72320.0
2019-10-22 10:30:00,77.49,77.61,77.49,77.52,125263.0,70.5168,70.626,70.5168,70.5441,125263.0
2019-10-22 10:35:00,77.52,77.65,77.51,77.63,90934.0,70.5441,70.6624,70.535,70.6442,90934.0
2019-10-22 10:40:00,77.63,77.64,77.55,77.61,107124.0,70.6442,70.6533,70.5714,70.626,107124.0
2019-10-22 10:45:00,77.6,77.65,77.58,77.65,50242.0,70.6169,70.6624,70.5987,70.6624,50242.0
2019-10-22 10:50:00,77.65,77.67,77.61,77.66,69273.0,70.6624,70.6806,70.626,70.6715,69273.0
2019-10-22 10:55:00,77.67,77.7,77.66,77.66,53897.0,70.6806,70.7079,70.6715,70.6715,53897.0
2019-10-22 11:00:00,77.65,77.69,77.65,77.69,193536.0,70.6624,70.6988,70.6624,70.6988,193536.0
2019-10-22 11:05:00,77.69,77.74,77.68,77.69,93091.0,70.6988,70.7443,70.6897,70.6988,93091.0
2019-10-22 11:10:00,77.7,77.72,77.68,77.69,40140.0,70.7079,70.7261,70.6897,70.6988,40140.0
2019-10-22 11:15:00,77.7,77.73,77.69,77.72,49293.0,70.7079,70.7352,70.6988,70.7261,49293.0
2019-10-22 11:20:00,77.73,77.74,77.67,77.68,69312.0,70.7352,70.7443,70.6806,70.6897,69312.0
2019-10-22 11:25:00,77.68,77.71,77.65,77.67,52285.0,70.6897,70.717,70.6624,70.6806,52285.0
2019-10-22 11:30:00,77.67,77.69,77.63,77.69,106531.0,70.6806,70.6988,70.6442,70.6988,106531.0
2019-10-22 11:35:00,77.68,77.74,77.68,77.73,39169.0,70.6897,70.7443,70.6897,70.7352,39169.0
2019-10-22 11:40:00,77.73,77.74,77.69,77.73,38261.0,70.7352,70.7443,70.6988,70.7352,38261.0
2019-10-22 11:45:00,77.73,77.76,77.71,77.73,98842.0,70.7352,70.7625,70.717,70.7352,98842.0
2019-10-22 11:50:00,77.73,77.75,77.7,77.72,61170.0,70.7352,70.7534,70.7079,70.7261,61170.0
2019-10-22 11:55:00,77.71,77.73,77.64,77.66,81728.0,70.717,70.7352,70.6533,70.6715,81728.0
2019-10-22 12:00:00,77.66,77.72,77.66,77.7,42984.0,70.6715,70.7261,70.6715,70.7079,42984.0
2019-10-22 12:05:00,77.7,77.87,77.69,77.87,1610186.0,70.7079,70.8626,70.6988,70.8626,1610186.0
2019-10-22 12:10:00,77.86,77.9,77.85,77.89,86161.0,70.8535,70.8899,70.8444,70.8808,86161.0
2019-10-22 12:15:00,77.89,77.95,77.87,77.95,224846.0,70.8808,70.9354,70.8626,70.9354,224846.0
2019-10-22 12:20:00,77.95,77.96,77.9,77.92,161209.0,70.9354,70.9445,70.8899,70.9081,161209.0
2019-10-22 12:25:00,77.92,78.0,77.91,78.0,95296.0,70.9081,70.9809,70.899,70.9809,95296.0
2019-10-22 12:30:00,78.0,78.05,77.99,78.01,337741.0,70.9809,71.0264,70.9718,70.99,337741.0
2019-10-22 12:35:00,78.0,78.02,77.97,78.0,29962.0,70.9809,70.9991,70.9536,70.9809,29962.0
2019-10-22 12:40:00,78.0,78.09,77.99,78.08,110220.0,70.9809,71.0628,70.9718,71.0537,110220.0
2019-10-22 12:45:00,78.08,78.1,78.06,78.08,66326.0,71.0537,71.0719,71.0355,71.0537,66326.0
2019-10-22 12:50:00,78.09,78.09,78.0,78.0,29740.0,71.0628,71.0628,70.9809,70.9809,29740.0
2019-10-22 12:55:00,78.0,78.03,77.98,77.98,93558.0,70.9809,71.0082,70.9627,70.9627,93558.0
2019-10-22 13:00:00,77.98,78.0,77.94,77.96,47333.0,70.9627,70.9809,70.9263,70.9445,47333.0
2019-10-22 13:05:00,77.95,77.96,77.9,77.94,31708.0,70.9354,70.9445,70.8899,70.9263,31708.0
2019-10-22 13:10:00,77.94,78.01,77.93,77.98,30544.0,70.9263,70.99,70.9172,70.9627,30544.0
2019-10-22 13:15:00,77.98,78.0,77.95,77.97,29862.0,70.9627,70.9809,70.9354,70.9536,29862.0
2019-10-22 13:20:00,77.97,78.0,77.96,77.98,51154.0,70.9536,70.9809,70.9445,70.9627,51154.0
2019-10-22 13:25:00,77.98,78.0,77.97,77.99,25723.0,70.9627,70.9809,70.9536,70.9718,25723.0
2019-10-22 13:30:00,77.98,77.99,77.96,77.98,34483.0,70.9627,70.9718,70.9445,70.9627,34483.0
2019-10-22 13:35:00,77.98,78.02,77.97,78.02,46787.0,70.9627,70.9991,70.9536,70.9991,46787.0
2019-10-22 13:40:00,78.03,78.04,78.01,78.04,59824.0,71.0082,71.0173,70.99,71.0173,59824.0
2019-10-22 13:45:00,78.03,78.04,78.0,78.02,23587.0,71.0082,71.0173,70.9809,70.9991,23587.0
2019-10-22 13:50:00,78.02,78.06,78.01,78.05,38944.0,70.9991,71.0355,70.99,71.0264,38944.0
2019-10-22 13:55:00,78.06,78.13,78.04,78.12,486378.0,71.0355,71.0992,71.0173,71.0901,486378.0
2019-10-22 14:00:00,78.13,78.15,78.1,78.15,101764.0,71.0992,71.1174,71.0719,71.1174,101764.0
2019-10-22 14:05:00,78.15,78.21,78.13,78.2,529981.0,71.1174,71.172,71.0992,71.1629,529981.0
2019-10-22 14:10:00,78.2,78.24,78.19,78.22,424466.0,71.1629,71.1993,71.1538,71.1811,424466.0
2019-10-22 14:15:00,78.22,78.24,78.2,78.23,108931.0,71.1811,71.1993,71.1629,71.1902,108931.0
2019-10-22 14:20:00,78.23,78.24,78.18,78.19,96450.0,71.1902,71.1993,71.1447,71.1538,96450.0
2019-10-22 14:25:00,78.18,78.21,78.15,78.2,57042.0,71.1447,71.172,71.1174,71.1629,57042.0
2019-10-22 14:30:00,78.2,78.23,78.03,78.09,262051.0,71.1629,71.1902,71.0082,71.0628,262051.0
2019-10-22 14:35:00,78.09,78.13,78.05,78.11,145457.0,71.0628,71.0992,71.0264,71.081,145457.0
2019-10-22 14:40:00,78.11,78.12,78.04,78.06,70452.0,71.081,71.0901,71.0173,71.0355,70452.0
2019-10-22 14:45:00,78.06,78.07,78.01,78.07,61017.0,71.0355,71.0446,70.99,71.0446,61017.0
2019-10-22 14:50:00,78.06,78.07,77.97,78.04,60047.0,71.0355,71.0446,70.9536,71.0173,60047.0
2019-10-22 14:55:00,78.04,78.07,78.0,78.04,63708.0,71.0173,71.0446,70.9809,71.0173,63708.0
2019-10-22 15:00:00,78.05,78.05,77.91,77.94,64932.0,71.0264,71.0264,70.899,70.9263,64932.0
2019-10-22 15:05:00,77.94,77.99,77.9,77.97,67968.0,70.9263,70.9718,70.8899,70.9536,67968.0
2019-10-22 15:10:00,77.97,77.99,77.92,77.97,50467.0,70.9536,70.9718,70.9081,70.9536,50467.0
2019-10-22 15:15:00,77.98,78.06,77.97,78.05,182246.0,70.9627,71.0355,70.9536,71.0264,182246.0
2019-10-22 15:20:00,78.04,78.1,78.01,78.08,74875.0,71.0173,71.0719,70.99,71.0537,74875.0
2019-10-22 15:25:00,78.08,78.12,78.06,78.12,274363.0,71.0537,71.0901,71.0355,71.0901,274363.0
2019-10-22 15:30:00,78.11,78.13,78.09,78.12,108673.0,71.081,71.0992,71.0628,71.0901,108673.0
2019-10-22 15:35:00,78.11,78.13,78.07,78.09,130186.0,71.081,71.0992,71.0446,71.0628,130186.0
2019-10-22 15:40:00,78.08,78.1,78.03,78.03,239098.0,71.0537,71.0719,71.0082,71.0082,239098.0
2019-10-22 15:45:00,78.03,78.04,77.95,78.03,344159.0,71.0082,71.0173,70.9354,71.0082,344159.0
2019-10-22 15:50:00,78.03,78.04,77.99,78.02,349687.0,71.0082,71.0173,70.9718,70.9991,349687.0
2019-10-22 15:55:00,78.02,78.06,78.0,78.02,580816.0,70.9991,71.0355,70.9809,70.9991,580816.0
2019-10-23 09:30:00,77.98,78.04,77.83,78.01,197133.0,70.9627,71.0173,70.8262,70.99,197133.0
2019-10-23 09:35:00,78.0,78.05,77.8,77.98,239437.0,70.9809,71.0264,70.7989,70.9627,239437.0
2019-10-23 09:40:00,77.97,78.01,77.92,77.98,108549.0,70.9536,70.99,70.9081,70.9627,108549.0
2019-10-23 09:45:00,77.97,78.04,77.92,78.0,207456.0,70.9536,71.0173,70.9081,70.9809,207456.0
2019-10-23 09:50:00,77.99,78.03,77.93,77.94,101741.0,70.9718,71.0082,70.9172,70.9263,101741.0
2019-10-23 09:55:00,77.94,77.94,77.81,77.86,171005.0,70.9263,70.9263,70.808,70.8535,171005.0
2019-10-23 10:00:00,77.87,77.93,77.82,77.91,76283.0,70.8626,70.9172,70.8171,70.899,76283.0
2019-10-23 10:05:00,77.92,77.97,77.85,77.86,59368.0,70.9081,70.9536,70.8444,70.8535,59368.0
2019-10-23 10:10:00,77.87,77.91,77.83,77.83,63659.0,70.8626,70.899,70.8262,70.8262,63659.0
2019-10-23 10:15:00,77.84,77.85,77.78,77.84,92666.0,70.8353,70.8444,70.7807,70.8353,92666.0
2019-10-23 10:20:00,77.84,77.85,77.76,77.77,186064.0,70.8353,70.8444,70.7625,70.7716,186064.0
2019-10-23 10:25:00,77.76,77.77,77.69,77.71,215110.0,70.7625,70.7716,70.6988,70.717,215110.0
2019-10-23 10:30:00,77.72,77.77,77.68,77.72,227770.0,70.7261,70.7716,70.6897,70.7261,227770.0
2019-10-23 10:35:00,77.72,77.76,77.71,77.75,164274.0,70.7261,70.7625,70.717,70.7534,164274.0
2019-10-23 10:40:00,77.75,77.76,77.68,77.69,106205.0,70.7534,70.7625,70.6897,70.6988,106205.0
2019-10-23 10:45:00,77.69,77.77,77.67,77.75,79522.0,70.6988,70.7716,70.6806,70.7534,79522.0
2019-10-23 10:50:00,77.75,77.79,77.71,77.79,98387.0,70.7534,70.7898,70.717,70.7898,98387.0
2019-10-23 10:55:00,77.78,77.83,77.78,77.81,56709.0,70.7807,70.8262,70.7807,70.808,56709.0
2019-10-23 11:00:00,77.81,77.83,77.79,77.82,42579.0,70.808,70.8262,70.7898,70.8171,42579.0
2019-10-23 11:05:00,77.82,77.9,77.81,77.87,71059.0,70.8171,70.8899,70.808,70.8626,71059.0
2019-10-23 11:10:00,77.87,77.91,77.85,77.9,67011.0,70.8626,70.899,70.8444,70.8899,67011.0
2019-10-23 11:15:00,77.91,77.99,77.91,77.92,77589.0,70.899,70.9718,70.899,70.9081,77589.0
2019-10-23 11:20:00,77.92,77.94,77.84,77.84,56047.0,70.9081,70.9263,70.8353,70.8353,56047.0
2019-10-23 11:25:00,77.84,77.87,77.81,77.86,108771.0,70.8353,70.8626,70.808,70.8535,108771.0
2019-10-23 11:30:00,77.87,77.87,77.81,77.82,98389.0,70.8626,70.8626,70.808,70.8171,98389.0
2019-10-23 11:35:00,77.81,77.85,77.8,77.82,40176.0,70.808,70.8444,70.7989,70.8171,40176.0
2019-10-23 11:40:00,77.81,77.88,77.81,77.88,42880.0,70.808,70.8717,70.808,70.8717,42880.0
2019-10-23 11:45:00,77.88,77.9,77.86,77.9,25272.0,70.8717,70.8899,70.8535,70.8899,25272.0
2019-10-23 11:50:00,77.89,77.9,77.84,77.88,94090.0,70.8808,70.8899,70.8353,70.8717,94090.0
2019-10-23 11:55:00,77.89,77.92,77.87,77.87,34574.0,70.8808,70.9081,70.8626,70.8626,34574.0
2019-10-23 12:00:00,77.87,77.88,77.83,77.84,26038.0,70.8626,70.8717,70.8262,70.8353,26038.0
2019-10-23 12:05:00,77.83,77.84,77.79,77.8,87457.0,70.8262,70.8353,70.7898,70.7989,87457.0
2019-10-23 12:10:00,77.79,77.82,77.78,77.81,30083.0,70.7898,70.8171,70.7807,70.808,30083.0
2019-10-23 12:15:00,77.81,77.83,77.8,77.83,20742.0,70.808,70.8262,70.7989,70.8262,20742.0
2019-10-23 12:20:00,77.83,77.83,77.8,77.81,23185.0,70.8262,70.8262,70.7989,70.808,23185.0
2019-10-23 12:25:00,77.82,77.83,77.8,77.83,45169.0,70.8171,70.8262,70.7989,70.8262,45169.0
2019-10-23 12:30:00,77.83,77.88,77.83,77.85,23672.0,70.8262,70.8717,70.8262,70.8444,23672.0
2019-10-23 12:35:00,77.85,77.92,77.83,77.91,14041.0,70.8444,70.9081,70.8262,70.899,14041.0
2019-10-23 12:40:00,77.92,77.93,77.85,77.86,55459.0,70.9081,70.9172,70.8444,70.8535,55459.0
2019-10-23 12:45:00,77.87,77.87,77.83,77.87,45029.0,70.8626,70.8626,70.8262,70.8626,45029.0
2019-10-23 12:50:00,77.86,77.89,77.84,77.87,67620.0,70.8535,70.8808,70.8353,70.8626,67620.0
2019-10-23 12:55:00,77.87,77.87,77.81,77.82,26768.0,70.8626,70.8626,70.808,70.8171,26768.0
2019-10-23 13:00:00,77.83,77.89,77.82,77.88,46275.0,70.8262,70.8808,70.8171,70.8717,46275.0
2019-10-23 13:05:00,77.88,77.92,77.88,77.91,16012.0,70.8717,70.9081,70.8717,70.899,16012.0
2019-10-23 13:10:00,77.92,77.92,77.85,77.85,37652.0,70.9081,70.9081,70.8444,70.8444,37652.0
2019-10-23 13:15:00,77.84,77.86,77.84,77.84,41581.0,70.8353,70.8535,70.8353,70.8353,41581.0
2019-10-23 13:20:00,77.84,77.85,77.81,77.83,31127.0,70.8353,70.8444,70.808,70.8262,31127.0
2019-10-23 13:25:00,77.83,77.88,77.82,77.87,22328.0,70.8262,70.8717,70.8171,70.8626,22328.0
2019-10-23 13:30:00,77.87,77.88,77.85,77.86,18188.0,70.8626,70.8717,70.8444,70.8535,18188.0
2019-10-23 13:35:00,77.86,77.91,77.85,77.91,32924.0,70.8535,70.899,70.8444,70.899,32924.0
2019-10-23 13:40:00,77.92,77.95,77.91,77.93,38680.0,70.9081,70.9354,70.899,70.9172,38680.0
2019-10-23 13:45:00,77.93,77.93,77.89,77.9,17372.0,70.9172,70.9172,70.8808,70.8899,17372.0
2019-10-23 13:50:00,77.9,77.95,77.9,77.91,43193.0,70.8899,70.9354,70.8899,70.899,43193.0
2019-10-23 13:55:00,77.91,77.91,77.86,77.87,29407.0,70.899,70.899,70.8535,70.8626,29407.0
2019-10-23 14:00:00,77.86,77.88,77.83,77.86,17699.0,70.8535,70.8717,70.8262,70.8535,17699.0
2019-10-23 14:05:00,77.85,77.86,77.82,77.85,22223.0,70.8444,70.8535,70.8171,70.8444,22223.0
2019-10-23 14:10:00,77.85,77.86,77.82,77.84,28161.0,70.8444,70.8535,70.8171,70.8353,28161.0
2019-10-23 14:15:00,77.84,77.85,77.79,77.81,39730.0,70.8353,70.8444,70.7898,70.808,39730.0
2019-10-23 14:20:00,77.81,77.81,77.78,77.81,34660.0,70.808,70.808,70.7807,70.808,34660.0
2019-10-23 14:25:00,77.8,77.8,77.75,77.76,44150.0,70.7989,70.7989,70.7534,70.7625,44150.0
2019-10-23 14:30:00,77.76,77.78,77.73,77.77,99376.0,70.7625,70.7807,70.7352,70.7716,99376.0
2019-10-23 14:35:00,77.78,77.8,77.72,77.76,189398.0,70.7807,70.7989,70.7261,70.7625,189398.0
2019-10-23 14:40:00,77.75,77.77,77.74,77.76,30524.0,70.7534,70.7716,70.7443,70.7625,30524.0
2019-10-23 14:45:00,77.76,77.8,77.75,77.8,24434.0,70.7625,70.7989,70.7534,70.7989,24434.0
2019-10-23 14:50:00,77.8,77.8,77.76,77.79,35434.0,70.7989,70.7989,70.7625,70.7898,35434.0
2019-10-23 14:55:00,77.79,77.81,77.78,77.81,32699.0,70.7898,70.808,70.7807,70.808,32699.0
2019-10-23 15:00:00,77.81,77.82,77.77,77.79,35813.0,70.808,70.8171,70.7716,70.7898,35813.0
2019-10-23 15:05:00,77.8,77.84,77.78,77.83,57482.0,70.7989,70.8353,70.7807,70.8262,57482.0
2019-10-23 15:10:00,77.83,77.84,77.79,77.8,37837.0,70.8262,70.8353,70.7898,70.7989,37837.0
2019-10-23 15:15:00,77.8,77.82,77.79,77.82,77829.0,70.7989,70.8171,70.7898,70.8171,77829.0
2019-10-23 15:20:00,77.82,77.85,77.81,77.81,69162.0,70.8171,70.8444,70.808,70.808,69162.0
2019-10-23 15:25:00,77.82,77.89,77.82,77.89,67310.0,70.8171,70.8808,70.8171,70.8808,67310.0
2019-10-23 15:30:00,77.89,77.93,77.88,77.91,74111.0,70.8808,70.9172,70.8717,70.899,74111.0
2019-10-23 15:35:00,77.91,77.93,77.87,77.88,89848.0,70.899,70.9172,70.8626,70.8717,89848.0
2019-10-23 15:40:00,77.88,77.95,77.88,77.95,159011.0,70.8717,70.9354,70.8717,70.9354,159011.0
2019-10-23 15:45:00,77.94,77.97,77.93,77.97,240283.0,70.9263,70.9536,70.9172,70.9536,240283.0
2019-10-23 15:50:00,77.98,78.0,77.91,77.91,450417.0,70.9627,70.9809,70.899,70.899,450417.0
2019-10-23 15:55:00,77.92,78.02,77.91,78.01,755557.0,70.9081,70.9991,70.899,70.99,755557.0
2019-10-24 09:30:00,78.13,78.21,77.93,78.0,199141.0,71.0992,71.172,70.9172,70.9809,199141.0
2019-10-24 09:35:00,78.0,78.05,77.8,77.84,175888.0,70.9809,71.0264,70.7989,70.8353,175888.0
2019-10-24 09:40:00,77.84,77.96,77.83,77.91,96209.0,70.8353,70.9445,70.8262,70.899,96209.0
2019-10-24 09:45:00,77.91,77.99,77.88,77.91,137814.0,70.899,70.9718,70.8717,70.899,137814.0
2019-10-24 09:50:00,77.91,77.93,77.83,77.83,118650.0,70.899,70.9172,70.8262,70.8262,118650.0
2019-10-24 09:55:00,77.83,77.87,77.79,77.82,74735.0,70.8262,70.8626,70.7898,70.8171,74735.0
2019-10-24 10:00:00,77.83,77.85,77.69,77.7,263347.0,70.8262,70.8444,70.6988,70.7079,263347.0
2019-10-24 10:05:00,77.7,77.76,77.66,77.69,102335.0,70.7079,70.7625,70.6715,70.6988,102335.0
2019-10-24 10:10:00,77.69,77.71,77.55,77.58,114206.0,70.6988,70.717,70.5714,70.5987,114206.0
2019-10-24 10:15:00,77.58,77.66,77.56,77.61,177638.0,70.5987,70.6715,70.5805,70.626,177638.0
2019-10-24 10:20:00,77.61,77.69,77.56,77.65,238727.0,70.626,70.6988,70.5805,70.6624,238727.0
2019-10-24 10:25:00,77.65,77.72,77.63,77.68,114859.0,70.6624,70.7261,70.6442,70.6897,114859.0
2019-10-24 10:30:00,77.67,77.76,77.61,77.76,116099.0,70.6806,70.7625,70.626,70.7625,116099.0
2019-10-24 10:35:00,77.76,77.88,77.75,77.87,64124.0,70.7625,70.8717,70.7534,70.8626,64124.0
2019-10-24 10:40:00,77.88,77.92,77.86,77.88,52001.0,70.8717,70.9081,70.8535,70.8717,52001.0
2019-10-24 10:45:00,77.88,77.91,77.86,77.88,65488.0,70.8717,70.899,70.8535,70.8717,65488.0
2019-10-24 10:50:00,77.89,77.89,77.83,77.85,53977.0,70.8808,70.8808,70.8262,70.8444,53977.0
2019-10-24 10:55:00,77.84,77.84,77.77,77.8,69741.0,70.8353,70.8353,70.7716,70.7989,69741.0
2019-10-24 11:00:00,77.8,77.83,77.77,77.82,72141.0,70.7989,70.8262,70.7716,70.8171,72141.0
2019-10-24 11:05:00,77.82,77.92,77.81,77.91,89259.0,70.8171,70.9081,70.808,70.899,89259.0
2019-10-24 11:10:00,77.91,77.94,77.85,77.86,88415.0,70.899,70.9263,70.8444,70.8535,88415.0
2019-10-24 11:15:00,77.86,77.88,77.81,77.84,88936.0,70.8535,70.8717,70.808,70.8353,88936.0
2019-10-24 11:20:00,77.84,77.94,77.84,77.91,127077.0,70.8353,70.9263,70.8353,70.899,127077.0
2019-10-24 11:25:00,77.91,78.02,77.91,78.01,111809.0,70.899,70.9991,70.899,70.99,111809.0
2019-10-24 11:30:00,78.02,78.04,78.0,78.02,129040.0,70.9991,71.0173,70.9809,70.9991,129040.0
2019-10-24 11:35:00,78.02,78.05,77.95,77.95,289576.0,70.9991,71.0264,70.9354,70.9354,289576.0
2019-10-24 11:40:00,77.95,77.97,77.93,77.95,44189.0,70.9354,70.9536,70.9172,70.9354,44189.0
2019-10-24 11:45:00,77.96,77.98,77.94,77.96,58997.0,70.9445,70.9627,70.9263,70.9445,58997.0
2019-10-24 11:50:00,77.96,77.98,77.83,77.91,321146.0,70.9445,70.9627,70.8262,70.899,321146.0
2019-10-24 11:55:00,77.92,77.98,77.9,77.97,57625.0,70.9081,70.9627,70.8899,70.9536,57625.0
2019-10-24 12:00:00,77.97,78.02,77.96,77.96,57341.0,70.9536,70.9991,70.9445,70.9445,57341.0
2019-10-24 12:05:00,77.96,77.97,77.86,77.89,87388.0,70.9445,70.9536,70.8535,70.8808,87388.0
2019-10-24 12:10:00,77.89,77.9,77.78,77.79,78943.0,70.8808,70.8899,70.7807,70.7898,78943.0
2019-10-24 12:15:00,77.79,77.79,77.64,77.69,204874.0,70.7898,70.7898,70.6533,70.6988,204874.0
2019-10-24 12:20:00,77.69,77.71,77.66,77.69,102256.0,70.6988,70.717,70.6715,70.6988,102256.0
2019-10-24 12:25:00,77.69,77.79,77.69,77.79,93152.0,70.6988,70.7898,70.6988,70.7898,93152.0
2019-10-24 12:30:00,77.8,77.85,77.78,77.84,92633.0,70.7989,70.8444,70.7807,70.8353,92633.0
2019-10-24 12:35:00,77.83,77.92,77.83,77.91,66820.0,70.8262,70.9081,70.8262,70.899,66820.0
2019-10-24 12:40:00,77.91,77.92,77.87,77.88,66627.0,70.899,70.9081,70.8626,70.8717,66627.0
2019-10-24 12:45:00,77.89,77.91,77.87,77.91,45724.0,70.8808,70.899,70.8626,70.899,45724.0
2019-10-24 12:50:00,77.92,77.95,77.89,77.95,84649.0,70.9081,70.9354,70.8808,70.9354,84649.0
2019-10-24 12:55:00,77.95,77.97,77.91,77.95,99094.0,70.9354,70.9536,70.899,70.9354,99094.0
2019-10-24 13:00:00,77.95,77.99,77.93,77.99,54709.0,70.9354,70.9718,70.9172,70.9718,54709.0
2019-10-24 13:05:00,78.0,78.01,77.91,77.92,48024.0,70.9809,70.99,70.899,70.9081,48024.0
2019-10-24 13:10:00,77.91,77.94,77.87,77.9,103813.0,70.899,70.9263,70.8626,70.8899,103813.0
2019-10-24 13:15:00,77.9,77.9,77.85,77.88,75663.0,70.8899,70.8899,70.8444,70.8717,75663.0
2019-10-24 13:20:00,77.87,77.91,77.85,77.89,64651.0,70.8626,70.899,70.8444,70.8808,64651.0
2019-10-24 13:25:00,77.89,77.97,77.87,77.96,85261.0,70.8808,70.9536,70.8626,70.9445,85261.0
2019-10-24 13:30:00,77.96,77.98,77.9,77.92,109373.0,70.9445,70.9627,70.8899,70.9081,109373.0
2019-10-24 13:35:00,77.94,77.98,77.94,77.97,41097.0,70.9263,70.9627,70.9263,70.9536,41097.0
2019-10-24 13:40:00,77.97,77.99,77.95,77.99,26988.0,70.9536,70.9718,70.9354,70.9718,26988.0
2019-10-24 13:45:00,77.99,78.0,77.96,77.99,44309.0,70.9718,70.9809,70.9445,70.9718,44309.0
2019-10-24 13:50:00,77.99,78.0,77.94,77.95,25545.0,70.9718,70.9809,70.9263,70.9354,25545.0
2019-10-24 13:55:00,77.95,77.97,77.94,77.97,15065.0,70.9354,70.9536,70.9263,70.9536,15065.0
2019-10-24 14:00:00,77.97,78.0,77.95,77.99,30846.0,70.9536,70.9809,70.9354,70.9718,30846.0
2019-10-24 14:05:00,77.98,77.99,77.96,77.99,20135.0,70.9627,70.9718,70.9445,70.9718,20135.0
2019-10-24 14:10:00,77.99,78.04,77.98,78.02,88906.0,70.9718,71.0173,70.9627,70.9991,88906.0
2019-10-24 14:15:00,78.02,78.04,77.99,78.03,28419.0,70.9991,71.0173,70.9718,71.0082,28419.0
2019-10-24 14:20:00,78.04,78.06,78.01,78.06,68502.0,71.0173,71.0355,70.99,71.0355,68502.0
2019-10-24 14:25:00,78.05,78.1,78.03,78.09,42765.0,71.0264,71.0719,71.0082,71.0628,42765.0
2019-10-24 14:30:00,78.09,78.14,78.06,78.14,62027.0,71.0628,71.1083,71.0355,71.1083,62027.0
2019-10-24 14:35:00,78.13,78.15,78.12,78.13,32437.0,71.0992,71.1174,71.0901,71.0992,32437.0
2019-10-24 14:40:00,78.13,78.15,78.11,78.13,136984.0,71.0992,71.1174,71.081,71.0992,136984.0
2019-10-24 14:45:00,78.13,78.15,78.11,78.12,39351.0,71.0992,71.1174,71.081,71.0901,39351.0
2019-10-24 14:50:00,78.12,78.16,78.11,78.15,57990.0,71.0901,71.1265,71.081,71.1174,57990.0
2019-10-24 14:55:00,78.15,78.17,78.12,78.15,79651.0,71.1174,71.1356,71.0901,71.1174,79651.0
2019-10-24 15:00:00,78.14,78.16,78.13,78.13,42356.0,71.1083,71.1265,71.0992,71.0992,42356.0
2019-10-24 15:05:00,78.13,78.15,78.12,78.14,47450.0,71.0992,71.1174,71.0901,71.1083,47450.0
2019-10-24 15:10:00,78.14,78.15,78.11,78.13,82381.0,71.1083,71.1174,71.081,71.0992,82381.0
2019-10-24 15:15:00,78.13,78.17,78.12,78.17,46919.0,71.0992,71.1356,71.0901,71.1356,46919.0
2019-10-24 15:20:00,78.17,78.19,78.16,78.19,56436.0,71.1356,71.1538,71.1265,71.1538,56436.0
2019-10-24 15:25:00,78.19,78.22,78.18,78.19,155966.0,71.1538,71.1811,71.1447,71.1538,155966.0
2019-10-24 15:30:00,78.19,78.19,78.12,78.13,231776.0,71.1538,71.1538,71.0901,71.0992,231776.0
2019-10-24 15:35:00,78.12,78.17,78.11,78.16,249379.0,71.0901,71.1356,71.081,71.1265,249379.0
2019-10-24 15:40:00,78.17,78.18,78.13,78.13,64484.0,71.1356,71.1447,71.0992,71.0992,64484.0
2019-10-24 15:45:00,78.13,78.17,78.11,78.16,156743.0,71.0992,71.1356,71.081,71.1265,156743.0
2019-10-24 15:50:00,78.16,78.19,78.1,78.17,218815.0,71.1265,71.1538,71.0719,71.1356,218815.0
2019-10-24 15:55:00,78.17,78.19,78.08,78.1,375040.0,71.1356,71.1538,71.0537,71.0719,375040.0
2019-10-25 09:30:00,78.09,78.26,78.05,78.13,236494.0,71.0628,71.2175,71.0264,71.0992,236494.0
2019-10-25 09:35:00,78.12,78.29,78.1,78.26,169764.0,71.0901,71.2448,71.0719,71.2175,169764.0
2019-10-25 09:40:00,78.27,78.41,78.27,78.3,215184.0,71.2266,71.354,71.2266,71.2539,215184.0
2019-10-25 09:45:00,78.3,78.35,78.22,78.26,85124.0,71.2539,71.2994,71.1811,71.2175,85124.0
2019-10-25 09:50:00,78.28,78.38,78.28,78.38,118630.0,71.2357,71.3267,71.2357,71.3267,118630.0
2019-10-25 09:55:00,78.38,78.43,78.31,78.36,121570.0,71.3267,71.3722,71.263,71.3085,121570.0
2019-10-25 10:00:00,78.36,78.37,78.29,78.33,142351.0,71.3085,71.3176,71.2448,71.2812,142351.0
2019-10-25 10:05:00,78.32,78.39,78.3,78.37,71417.0,71.2721,71.3358,71.2539,71.3176,71417.0
2019-10-25 10:10:00,78.38,78.4,78.31,78.4,114639.0,71.3267,71.3449,71.263,71.3449,114639.0
2019-10-25 10:15:00,78.4,78.42,78.37,78.4,102447.0,71.3449,71.3631,71.3176,71.3449,102447.0
2019-10-25 10:20:00,78.4,78.45,78.39,78.42,69652.0,71.3449,71.3904,71.3358,71.3631,69652.0
2019-10-25 10:25:00,78.42,78.43,78.37,78.39,45592.0,71.3631,71.3722,71.3176,71.3358,45592.0
2019-10-25 10:30:00,78.39,78.43,78.37,78.42,83546.0,71.3358,71.3722,71.3176,71.3631,83546.0
2019-10-25 10:35:00,78.41,78.42,78.38,78.4,114490.0,71.354,71.3631,71.3267,71.3449,114490.0
2019-10-25 10:40:00,78.4,78.4,78.33,78.33,113310.0,71.3449,71.3449,71.2812,71.2812,113310.0
2019-10-25 10:45:00,78.32,78.45,78.31,78.44,93415.0,71.2721,71.3904,71.263,71.3813,93415.0
2019-10-25 10:50:00,78.45,78.5,78.43,78.5,110253.0,71.3904,71.4359,71.3722,71.4359,110253.0
2019-10-25 10:55:00,78.49,78.5,78.46,78.48,90309.0,71.4268,71.4359,71.3995,71.4177,90309.0
2019-10-25 11:00:00,78.48,78.51,78.45,78.47,75776.0,71.4177,71.445,71.3904,71.4086,75776.0
2019-10-25 11:05:00,78.47,78.55,78.46,78.52,84920.0,71.4086,71.4814,71.3995,71.4541,84920.0
2019-10-25 11:10:00,78.51,78.6,78.5,78.55,142881.0,71.445,71.5269,71.4359,71.4814,142881.0
2019-10-25 11:15:00,78.55,78.6,78.54,78.58,77925.0,71.4814,71.5269,71.4723,71.5087,77925.0
2019-10-25 11:20:00,78.58,78.65,78.57,78.63,66870.0,71.5087,71.5724,71.4996,71.5542,66870.0
2019-10-25 11:25:00,78.63,78.69,78.63,78.68,161037.0,71.5542,71.6088,71.5542,71.5997,161037.0
2019-10-25 11:30:00,78.69,78.69,78.62,78.65,107548.0,71.6088,71.6088,71.5451,71.5724,107548.0
2019-10-25 11:35:00,78.65,78.66,78.61,78.66,73264.0,71.5724,71.5815,71.536,71.5815,73264.0
2019-10-25 11:40:00,78.67,78.73,78.65,78.71,53882.0,71.5906,71.6452,71.5724,71.627,53882.0
2019-10-25 11:45:00,78.72,78.78,78.72,78.73,307477.0,71.6361,71.6907,71.6361,71.6452,307477.0
2019-10-25 11:50:00,78.73,78.75,78.71,78.74,33531.0,71.6452,71.6634,71.627,71.6543,33531.0
2019-10-25 11:55:00,78.75,78.75,78.72,78.75,46910.0,71.6634,71.6634,71.6361,71.6634,46910.0
2019-10-25 12:00:00,78.75,78.77,78.67,78.68,45772.0,71.6634,71.6816,71.5906,71.5997,45772.0
2019-10-25 12:05:00,78.68,78.69,78.63,78.65,128747.0,71.5997,71.6088,71.5542,71.5724,128747.0
2019-10-25 12:10:00,78.65,78.66,78.6,78.6,38175.0,71.5724,71.5815,71.5269,71.5269,38175.0
2019-10-25 12:15:00,78.61,78.62,78.57,78.62,41367.0,71.536,71.5451,71.4996,71.5451,41367.0
2019-10-25 12:20:00,78.62,78.68,78.61,78.67,36258.0,71.5451,71.5997,71.536,71.5906,36258.0
2019-10-25 12:25:00,78.67,78.7,78.66,78.7,37379.0,71.5906,71.6179,71.5815,71.6179,37379.0
2019-10-25 12:30:00,78.7,78.71,78.65,78.66,23131.0,71.6179,71.627,71.5724,71.5815,23131.0
2019-10-25 12:35:00,78.66,78.72,78.66,78.7,36778.0,71.5815,71.6361,71.5815,71.6179,36778.0
2019-10-25 12:40:00,78.7,78.71,78.64,78.69,51289.0,71.6179,71.627,71.5633,71.6088,51289.0
2019-10-25 12:45:00,78.69,78.71,78.68,78.7,27057.0,71.6088,71.627,71.5997,71.6179,27057.0
2019-10-25 12:50:00,78.71,78.73,78.69,78.7,21200.0,71.627,71.6452,71.6088,71.6179,21200.0
2019-10-25 12:55:00,78.7,78.7,78.65,78.67,20982.0,71.6179,71.6179,71.5724,71.5906,20982.0
2019-10-25 13:00:00,78.67,78.71,78.66,78.69,25207.0,71.5906,71.627,71.5815,71.6088,25207.0
2019-10-25 13:05:00,78.69,78.71,78.66,78.69,47497.0,71.6088,71.627,71.5815,71.6088,47497.0
2019-10-25 13:10:00,78.69,78.71,78.68,78.7,30530.0,71.6088,71.627,71.5997,71.6179,30530.0
2019-10-25 13:15:00,78.7,78.72,78.69,78.7,64387.0,71.6179,71.6361,71.6088,71.6179,64387.0
2019-10-25 13:20:00,78.7,78.72,78.69,78.71,36350.0,71.6179,71.6361,71.6088,71.627,36350.0
2019-10-25 13:25:00,78.71,78.72,78.7,78.71,50112.0,71.627,71.6361,71.6179,71.627,50112.0
2019-10-25 13:30:00,78.7,78.72,78.66,78.66,81666.0,71.6179,71.6361,71.5815,71.5815,81666.0
2019-10-25 13:35:00,78.66,78.69,78.64,78.66,46656.0,71.5815,71.6088,71.5633,71.5815,46656.0
2019-10-25 13:40:00,78.66,78.68,78.63,78.67,27950.0,71.5815,71.5997,71.5542,71.5906,27950.0
2019-10-25 13:45:00,78.67,78.68,78.64,78.65,33591.0,71.5906,71.5997,71.5633,71.5724,33591.0
2019-10-25 13:50:00,78.65,78.66,78.64,78.64,19360.0,71.5724,71.5815,71.5633,71.5633,19360.0
2019-10-25 13:55:00,78.64,78.65,78.63,78.64,29578.0,71.5633,71.5724,71.5542,71.5633,29578.0
2019-10-25 14:00:00,78.65,78.66,78.56,78.56,154998.0,71.5724,71.5815,71.4905,71.4905,154998.0
2019-10-25 14:05:00,78.56,78.56,78.53,78.56,35656.0,71.4905,71.4905,71.4632,71.4905,35656.0
2019-10-25 14:10:00,78.56,78.6,78.54,78.6,84771.0,71.4905,71.5269,71.4723,71.5269,84771.0
2019-10-25 14:15:00,78.6,78.6,78.57,78.58,47856.0,71.5269,71.5269,71.4996,71.5087,47856.0
2019-10-25 14:20:00,78.58,78.6,78.57,78.59,29313.0,71.5087,71.5269,71.4996,71.5178,29313.0
2019-10-25 14:25:00,78.59,78.6,78.56,78.58,35354.0,71.5178,71.5269,71.4905,71.5087,35354.0
2019-10-25 14:30:00,78.58,78.59,78.5,78.52,59058.0,71.5087,71.5178,71.4359,71.4541,59058.0
2019-10-25 14:35:00,78.52,78.54,78.51,78.54,82254.0,71.4541,71.4723,71.445,71.4723,82254.0
2019-10-25 14:40:00,78.54,78.58,78.53,78.57,86471.0,71.4723,71.5087,71.4632,71.4996,86471.0
2019-10-25 14:45:00,78.56,78.59,78.56,78.59,153141.0,71.4905,71.5178,71.4905,71.5178,153141.0
2019-10-25 14:50:00,78.59,78.6,78.58,78.59,24972.0,71.5178,71.5269,71.5087,71.5178,24972.0
2019-10-25 14:55:00,78.59,78.64,78.59,78.63,156595.0,71.5178,71.5633,71.5178,71.5542,156595.0
2019-10-25 15:00:00,78.62,78.63,78.59,78.59,219555.0,71.5451,71.5542,71.5178,71.5178,219555.0
2019-10-25 15:05:00,78.59,78.61,78.55,78.57,130351.0,71.5178,71.536,71.4814,71.4996,130351.0
2019-10-25 15:10:00,78.58,78.61,78.57,78.59,49327.0,71.5087,71.536,71.4996,71.5178,49327.0
2019-10-25 15:15:00,78.59,78.63,78.59,78.63,191941.0,71.5178,71.5542,71.5178,71.5542,191941.0
2019-10-25 15:20:00,78.63,78.65,78.62,78.63,112507.0,71.5542,71.5724,71.5451,71.5542,112507.0
2019-10-25 15:25:00,78.63,78.64,78.6,78.6,69625.0,71.5542,71.5633,71.5269,71.5269,69625.0
2019-10-25 15:30:00,78.61,78.64,78.59,78.63,154190.0,71.536,71.5633,71.5178,71.5542,154190.0
2019-10-25 15:35:00,78.63,78.64,78.61,78.62,124288.0,71.5542,71.5633,71.536,71.5451,124288.0
2019-10-25 15:40:00,78.61,78.64,78.61,78.64,114063.0,71.536,71.5633,71.536,71.5633,114063.0
2019-10-25 15:45:00,78.64,78.65,78.59,78.6,116414.0,71.5633,71.5724,71.5178,71.5269,116414.0
2019-10-25 15:50:00,78.6,78.63,78.56,78.59,223511.0,71.5269,71.5542,71.4905,71.5178,223511.0
2019-10-25 15:55:00,78.59,78.66,78.58,78.6,499315.0,71.5178,71.5815,71.5087,71.5269,499315.0
2019-10-28 09:30:00,78.77,79.01,78.77,79.0,152997.0,71.6816,71.9,71.6816,71.8909,152997.0
2019-10-28 09:35:00,79.0,79.09,78.96,79.05,233421.0,71.8909,71.9728,71.8545,71.9364,233421.0
2019-10-28 09:40:00,79.05,79.09,79.02,79.05,159846.0,71.9364,71.9728,71.9091,71.9364,159846.0
2019-10-28 09:45:00,79.05,79.23,79.04,79.19,108026.0,71.9364,72.1002,71.9273,72.0638,108026.0
2019-10-28 09:50:00,79.17,79.17,79.04,79.15,55609.0,72.0456,72.0456,71.9273,72.0274,55609.0
2019-10-28 09:55:00,79.14,79.15,79.07,79.11,47773.0,72.0183,72.0274,71.9546,71.991,47773.0
2019-10-28 10:00:00,79.12,79.15,79.05,79.05,72010.0,72.0001,72.0274,71.9364,71.9364,72010.0
2019-10-28 10:05:00,79.05,79.07,79.01,79.04,61593.0,71.9364,71.9546,71.9,71.9273,61593.0
2019-10-28 10:10:00,79.04,79.07,79.02,79.03,86286.0,71.9273,71.9546,71.9091,71.9182,86286.0
2019-10-28 10:15:00,79.03,79.08,79.02,79.03,97344.0,71.9182,71.9637,71.9091,71.9182,97344.0
2019-10-28 10:20:00,79.03,79.09,79.02,79.06,46747.0,71.9182,71.9728,71.9091,71.9455,46747.0
2019-10-28 10:25:00,79.06,79.09,79.04,79.06,116879.0,71.9455,71.9728,71.9273,71.9455,116879.0
2019-10-28 10:30:00,79.07,79.13,79.05,79.1,87307.0,71.9546,72.0092,71.9364,71.9819,87307.0
2019-10-28 10:35:00,79.1,79.11,78.98,78.99,80274.0,71.9819,71.991,71.8727,71.8818,80274.0
2019-10-28 10:40:00,78.98,79.0,78.94,78.95,53941.0,71.8727,71.8909,71.8363,71.8454,53941.0
2019-10-28 10:45:00,78.95,78.99,78.93,78.95,48345.0,71.8454,71.8818,71.8272,71.8454,48345.0
2019-10-28 10:50:00,78.95,78.95,78.88,78.9,79182.0,71.8454,71.8454,71.7817,71.7999,79182.0
2019-10-28 10:55:00,78.9,78.95,78.88,78.89,49991.0,71.7999,71.8454,71.7817,71.7908,49991.0
2019-10-28 11:00:00,78.89,78.9,78.86,78.88,27946.0,71.7908,71.7999,71.7635,71.7817,27946.0
2019-10-28 11:05:00,78.88,78.9,78.79,78.81,32377.0,71.7817,71.7999,71.6998,71.718,32377.0
2019-10-28 11:10:00,78.82,78.85,78.8,78.81,35896.0,71.7271,71.7544,71.7089,71.718,35896.0
2019-10-28 11:15:00,78.81,78.81,78.77,78.79,31217.0,71.718,71.718,71.6816,71.6998,31217.0
2019-10-28 11:20:00,78.79,78.83,78.77,78.83,38028.0,71.6998,71.7362,71.6816,71.7362,38028.0
2019-10-28 11:25:00,78.83,78.86,78.81,78.83,36005.0,71.7362,71.7635,71.718,71.7362,36005.0
2019-10-28 11:30:00,78.84,78.87,78.78,78.84,48980.0,71.7453,71.7726,71.6907,71.7453,48980.0
2019-10-28 11:35:00,78.84,78.9,78.84,78.84,24011.0,71.7453,71.7999,71.7453,71.7453,24011.0
2019-10-28 11:40:00,78.85,78.89,78.83,78.88,33702.0,71.7544,71.7908,71.7362,71.7817,33702.0
2019-10-28 11:45:00,78.88,78.92,78.86,78.92,61236.0,71.7817,71.8181,71.7635,71.8181,61236.0
2019-10-28 11:50:00,78.92,78.93,78.86,78.88,23758.0,71.8181,71.8272,71.7635,71.7817,23758.0
2019-10-28 11:55:00,78.88,78.92,78.86,78.91,69084.0,71.7817,71.8181,71.7635,71.809,69084.0
2019-10-28 12:00:00,78.91,78.92,78.87,78.89,21834.0,71.809,71.8181,71.7726,71.7908,21834.0
2019-10-28 12:05:00,78.89,78.92,78.88,78.9,24917.0,71.7908,71.8181,71.7817,71.7999,24917.0
2019-10-28 12:10:00,78.9,78.93,78.89,78.92,18863.0,71.7999,71.8272,71.7908,71.8181,18863.0
2019-10-28 12:15:00,78.92,78.93,78.89,78.9,23912.0,71.8181,71.8272,71.7908,71.7999,23912.0
2019-10-28 12:20:00,78.91,78.95,78.91,78.94,27773.0,71.809,71.8454,71.809,71.8363,27773.0
2019-10-28 12:25:00,78.94,78.95,78.88,78.9,232616.0,71.8363,71.8454,71.7817,71.7999,232616.0
2019-10-28 12:30:00,78.9,78.9,78.82,78.82,38129.0,71.7999,71.7999,71.7271,71.7271,38129.0
2019-10-28 12:35:00,78.81,78.85,78.81,78.83,15448.0,71.718,71.7544,71.718,71.7362,15448.0
2019-10-28 12:40:00,78.84,78.86,78.83,78.84,26468.0,71.7453,71.7635,71.7362,71.7453,26468.0
2019-10-28 12:45:00,78.84,78.87,78.82,78.85,19182.0,71.7453,71.7726,71.7271,71.7544,19182.0
2019-10-28 12:50:00,78.86,78.86,78.83,78.85,65390.0,71.7635,71.7635,71.7362,71.7544,65390.0
2019-10-28 12:55:00,78.85,78.85,78.8,78.81,24294.0,71.7544,71.7544,71.7089,71.718,24294.0
2019-10-28 13:00:00,78.82,78.84,78.8,78.83,207236.0,71.7271,71.7453,71.7089,71.7362,207236.0
2019-10-28 13:05:00,78.82,78.83,78.8,78.81,36675.0,71.7271,71.7362,71.7089,71.718,36675.0
2019-10-28 13:10:00,78.81,78.82,78.78,78.79,21542.0,71.718,71.7271,71.6907,71.6998,21542.0
2019-10-28 13:15:00,78.78,78.8,78.76,78.79,55594.0,71.6907,71.7089,71.6725,71.6998,55594.0
2019-10-28 13:20:00,78.79,78.8,78.76,78.78,21755.0,71.6998,71.7089,71.6725,71.6907,21755.0
2019-10-28 13:25:00,78.78,78.79,78.76,78.78,25080.0,71.6907,71.6998,71.6725,71.6907,25080.0
2019-10-28 13:30:00,78.79,78.81,78.78,78.79,35426.0,71.6998,71.718,71.6907,71.6998,35426.0
2019-10-28 13:35:00,78.78,78.79,78.76,78.78,74088.0,71.6907,71.6998,71.6725,71.6907,74088.0
2019-10-28 13:40:00,78.78,78.78,78.76,78.77,213471.0,71.6907,71.6907,71.6725,71.6816,213471.0
2019-10-28 13:45:00,78.77,78.81,78.76,78.79,32725.0,71.6816,71.718,71.6725,71.6998,32725.0
2019-10-28 13:50:00,78.79,78.81,78.77,78.8,31296.0,71.6998,71.718,71.6816,71.7089,31296.0
2019-10-28 13:55:00,78.8,78.82,78.77,78.81,93239.0,71.7089,71.7271,71.6816,71.718,93239.0
2019-10-28 14:00:00,78.81,78.88,78.81,78.87,62732.0,71.718,71.7817,71.718,71.7726,62732.0
2019-10-28 14:05:00,78.88,78.9,78.86,78.87,39813.0,71.7817,71.7999,71.7635,71.7726,39813.0
2019-10-28 14:10:00,78.86,78.9,78.86,78.9,46469.0,71.7635,71.7999,71.7635,71.7999,46469.0
2019-10-28 14:15:00,78.9,78.95,78.89,78.94,75619.0,71.7999,71.8454,71.7908,71.8363,75619.0
2019-10-28 14:20:00,78.94,78.95,78.9,78.93,47980.0,71.8363,71.8454,71.7999,71.8272,47980.0
2019-10-28 14:25:00,78.94,78.94,78.9,78.92,37834.0,71.8363,71.8363,71.7999,71.8181,37834.0
2019-10-28 14:30:00,78.93,78.94,78.91,78.92,63108.0,71.8272,71.8363,71.809,71.8181,63108.0
2019-10-28 14:35:00,78.92,78.96,78.91,78.94,57063.0,71.8181,71.8545,71.809,71.8363,57063.0
2019-10-28 14:40:00,78.95,78.96,78.92,78.94,71410.0,71.8454,71.8545,71.8181,71.8363,71410.0
2019-10-28 14:45:00,78.94,78.95,78.9,78.92,75314.0,71.8363,71.8454,71.7999,71.8181,75314.0
2019-10-28 14:50:00,78.93,78.94,78.91,78.94,68816.0,71.8272,71.8363,71.809,71.8363,68816.0
2019-10-28 14:55:00,78.94,78.95,78.9,78.92,47415.0,71.8363,71.8454,71.7999,71.8181,47415.0
2019-10-28 15:00:00,78.91,78.92,78.9,78.92,28345.0,71.809,71.8181,71.7999,71.8181,28345.0
2019-10-28 15:05:00,78.92,78.93,78.9,78.92,50031.0,71.8181,71.8272,71.7999,71.8181,50031.0
2019-10-28 15:10:00,78.92,78.97,78.91,78.96,77297.0,71.8181,71.8636,71.809,71.8545,77297.0
2019-10-28 15:15:00,78.96,78.97,78.93,78.93,95846.0,71.8545,71.8636,71.8272,71.8272,95846.0
2019-10-28 15:20:00,78.94,78.96,78.91,78.94,148692.0,71.8363,71.8545,71.809,71.8363,148692.0
2019-10-28 15:25:00,78.94,78.95,78.91,78.92,216340.0,71.8363,71.8454,71.809,71.8181,216340.0
2019-10-28 15:30:00,78.91,78.92,78.89,78.9,147359.0,71.809,71.8181,71.7908,71.7999,147359.0
2019-10-28 15:35:00,78.89,78.9,78.85,78.87,86446.0,71.7908,71.7999,71.7544,71.7726,86446.0
2019-10-28 15:40:00,78.86,78.87,78.85,78.86,114454.0,71.7635,71.7726,71.7544,71.7635,114454.0
2019-10-28 15:45:00,78.86,78.86,78.79,78.86,240137.0,71.7635,71.7635,71.6998,71.7635,240137.0
2019-10-28 15:50:00,78.86,78.86,78.79,78.79,187731.0,71.7635,71.7635,71.6998,71.6998,187731.0
2019-10-28 15:55:00,78.8,78.86,78.78,78.81,937864.0,71.7089,71.7635,71.6907,71.718,937864.0
2019-10-29 09:30:00,78.5,78.58,78.4,78.57,177768.0,71.4359,71.5087,71.3449,71.4996,177768.0
2019-10-29 09:35:00,78.58,78.7,78.58,78.68,145407.0,71.5087,71.6179,71.5087,71.5997,145407.0
2019-10-29 09:40:00,78.67,78.8,78.59,78.79,88588.0,71.5906,71.7089,71.5178,71.6998,88588.0
2019-10-29 09:45:00,78.8,78.89,78.8,78.88,65235.0,71.7089,71.7908,71.7089,71.7817,65235.0
2019-10-29 09:50:00,78.89,79.04,78.89,78.98,86443.0,71.7908,71.9273,71.7908,71.8727,86443.0
2019-10-29 09:55:00,78.99,78.99,78.85,78.86,111576.0,71.8818,71.8818,71.7544,71.7635,111576.0
2019-10-29 10:00:00,78.85,78.92,78.84,78.88,177825.0,71.7544,71.8181,71.7453,71.7817,177825.0
2019-10-29 10:05:00,78.88,78.91,78.84,78.89,120954.0,71.7817,71.809,71.7453,71.7908,120954.0
2019-10-29 10:10:00,78.89,78.9,78.77,78.83,76563.0,71.7908,71.7999,71.6816,71.7362,76563.0
2019-10-29 10:15:00,78.84,78.88,78.83,78.88,67394.0,71.7453,71.7817,71.7362,71.7817,67394.0
2019-10-29 10:20:00,78.88,78.94,78.87,78.93,21268.0,71.7817,71.8363,71.7726,71.8272,21268.0
2019-10-29 10:25:00,78.92,78.98,78.91,78.95,51292.0,71.8181,71.8727,71.809,71.8454,51292.0
2019-10-29 10:30:00,78.95,79.07,78.93,79.06,47562.0,71.8454,71.9546,71.8272,71.9455,47562.0
2019-10-29 10:35:00,79.07,79.13,79.06,79.13,109918.0,71.9546,72.0092,71.9455,72.0092,109918.0
2019-10-29 10:40:00,79.13,79.15,79.11,79.13,56487.0,72.0092,72.0274,71.991,72.0092,56487.0
2019-10-29 10:45:00,79.13,79.26,79.12,79.22,120414.0,72.0092,72.1275,72.0001,72.0911,120414.0
2019-10-29 10:50:00,79.23,79.24,79.19,79.23,57327.0,72.1002,72.1093,72.0638,72.1002,57327.0
2019-10-29 10:55:00,79.23,79.26,79.22,79.26,31228.0,72.1002,72.1275,72.0911,72.1275,31228.0
2019-10-29 11:00:00,79.25,79.27,79.2,79.25,70788.0,72.1184,72.1366,72.0729,72.1184,70788.0
2019-10-29 11:05:00,79.26,79.29,79.23,79.26,48082.0,72.1275,72.1548,72.1002,72.1275,48082.0
2019-10-29 11:10:00,79.25,79.26,79.18,79.2,45847.0,72.1184,72.1275,72.0547,72.0729,45847.0
2019-10-29 11:15:00,79.2,79.23,79.13,79.16,65428.0,72.0729,72.1002,72.0092,72.0365,65428.0
2019-10-29 11:20:00,79.16,79.17,79.1,79.11,74258.0,72.0365,72.0456,71.9819,71.991,74258.0
2019-10-29 11:25:00,79.11,79.17,79.09,79.17,86975.0,71.991,72.0456,71.9728,72.0456,86975.0
2019-10-29 11:30:00,79.17,79.22,79.15,79.22,48202.0,72.0456,72.0911,72.0274,72.0911,48202.0
2019-10-29 11:35:00,79.22,79.22,79.1,79.13,39610.0,72.0911,72.0911,71.9819,72.0092,39610.0
2019-10-29 11:40:00,79.12,79.12,79.08,79.1,22498.0,72.0001,72.0001,71.9637,71.9819,22498.0
2019-10-29 11:45:00,79.1,79.12,79.08,79.09,60465.0,71.9819,72.0001,71.9637,71.9728,60465.0
2019-10-29 11:50:00,79.09,79.14,79.09,79.11,111951.0,71.9728,72.0183,71.9728,71.991,111951.0
2019-10-29 11:55:00,79.11,79.12,78.86,78.93,264314.0,71.991,72.0001,71.7635,71.8272,264314.0
2019-10-29 12:00:00,78.93,79.02,78.82,78.96,287242.0,71.8272,71.9091,71.7271,71.8545,287242.0
2019-10-29 12:05:00,78.96,79.01,78.93,79.01,100489.0,71.8545,71.9,71.8272,71.9,100489.0
2019-10-29 12:10:00,79.0,79.04,78.97,79.01,50792.0,71.8909,71.9273,71.8636,71.9,50792.0
2019-10-29 12:15:00,79.02,79.09,79.0,79.09,39411.0,71.9091,71.9728,71.8909,71.9728,39411.0
2019-10-29 12:20:00,79.08,79.14,79.06,79.12,29843.0,71.9637,72.0183,71.9455,72.0001,29843.0
2019-10-29 12:25:00,79.11,79.17,79.1,79.17,36853.0,71.991,72.0456,71.9819,72.0456,36853.0
2019-10-29 12:30:00,79.17,79.2,79.17,79.17,59726.0,72.0456,72.0729,72.0456,72.0456,59726.0
2019-10-29 12:35:00,79.17,79.24,79.16,79.22,78699.0,72.0456,72.1093,72.0365,72.0911,78699.0
2019-10-29 12:40:00,79.22,79.22,79.19,79.2,55098.0,72.0911,72.0911,72.0638,72.0729,55098.0
2019-10-29 12:45:00,79.21,79.24,79.2,79.22,48428.0,72.082,72.1093,72.0729,72.0911,48428.0
2019-10-29 12:50:00,79.23,79.23,79.19,79.2,27902.0,72.1002,72.1002,72.0638,72.0729,27902.0
2019-10-29 12:55:00,79.2,79.23,79.17,79.18,24579.0,72.0729,72.1002,72.0456,72.0547,24579.0
2019-10-29 13:00:00,79.19,79.21,79.17,79.19,51701.0,72.0638,72.082,72.0456,72.0638,51701.0
2019-10-29 13:05:00,79.19,79.21,79.17,79.2,37570.0,72.0638,72.082,72.0456,72.0729,37570.0
2019-10-29 13:10:00,79.19,79.21,79.17,79.17,87231.0,72.0638,72.082,72.0456,72.0456,87231.0
2019-10-29 13:15:00,79.18,79.2,79.15,79.16,26625.0,72.0547,72.0729,72.0274,72.0365,26625.0
2019-10-29 13:20:00,79.16,79.18,79.15,79.16,36120.0,72.0365,72.0547,72.0274,72.0365,36120.0
2019-10-29 13:25:00,79.16,79.18,79.15,79.16,20114.0,72.0365,72.0547,72.0274,72.0365,20114.0
2019-10-29 13:30:00,79.16,79.18,79.15,79.17,17786.0,72.0365,72.0547,72.0274,72.0456,17786.0
2019-10-29 13:35:00,79.17,79.21,79.16,79.21,84062.0,72.0456,72.082,72.0365,72.082,84062.0
2019-10-29 13:40:00,79.2,79.2,79.16,79.17,54005.0,72.0729,72.0729,72.0365,72.0456,54005.0
2019-10-29 13:45:00,79.17,79.19,79.16,79.18,37897.0,72.0456,72.0638,72.0365,72.0547,37897.0
2019-10-29 13:50:00,79.18,79.2,79.17,79.17,35604.0,72.0547,72.0729,72.0456,72.0456,35604.0
2019-10-29 13:55:00,79.18,79.2,79.17,79.2,24376.0,72.0547,72.0729,72.0456,72.0729,24376.0
2019-10-29 14:00:00,79.19,79.2,79.12,79.13,90757.0,72.0638,72.0729,72.0001,72.0092,90757.0
2019-10-29 14:05:00,79.14,79.17,79.13,79.15,54019.0,72.0183,72.0456,72.0092,72.0274,54019.0
2019-10-29 14:10:00,79.15,79.16,79.13,79.15,27957.0,72.0274,72.0365,72.0092,72.0274,27957.0
2019-10-29 14:15:00,79.14,79.19,79.13,79.18,30564.0,72.0183,72.0638,72.0092,72.0547,30564.0
2019-10-29 14:20:00,79.17,79.19,79.15,79.16,18819.0,72.0456,72.0638,72.0274,72.0365,18819.0
2019-10-29 14:25:00,79.16,79.18,79.15,79.17,21465.0,72.0365,72.0547,72.0274,72.0456,21465.0
2019-10-29 14:30:00,79.17,79.22,79.17,79.2,82171.0,72.0456,72.0911,72.0456,72.0729,82171.0
2019-10-29 14:35:00,79.2,79.24,79.19,79.22,27901.0,72.0729,72.1093,72.0638,72.0911,27901.0
2019-10-29 14:40:00,79.22,79.22,79.16,79.17,123269.0,72.0911,72.0911,72.0365,72.0456,123269.0
2019-10-29 14:45:00,79.18,79.18,79.15,79.17,71660.0,72.0547,72.0547,72.0274,72.0456,71660.0
2019-10-29 14:50:00,79.17,79.19,79.13,79.14,35069.0,72.0456,72.0638,72.0092,72.0183,35069.0
2019-10-29 14:55:00,79.14,79.15,79.06,79.07,75359.0,72.0183,72.0274,71.9455,71.9546,75359.0
2019-10-29 15:00:00,79.07,79.13,79.06,79.13,90452.0,71.9546,72.0092,71.9455,72.0092,90452.0
2019-10-29 15:05:00,79.13,79.14,79.06,79.08,50447.0,72.0092,72.0183,71.9455,71.9637,50447.0
2019-10-29 15:10:00,79.08,79.1,79.07,79.09,86219.0,71.9637,71.9819,71.9546,71.9728,86219.0
2019-10-29 15:15:00,79.09,79.11,79.06,79.1,30389.0,71.9728,71.991,71.9455,71.9819,30389.0
2019-10-29 15:20:00,79.11,79.12,79.09,79.11,32166.0,71.991,72.0001,71.9728,71.991,32166.0
2019-10-29 15:25:00,79.1,79.13,79.09,79.09,71594.0,71.9819,72.0092,71.9728,71.9728,71594.0
2019-10-29 15:30:00,79.09,79.1,79.04,79.08,462878.0,71.9728,71.9819,71.9273,71.9637,462878.0
2019-10-29 15:35:00,79.08,79.08,79.03,79.04,194687.0,71.9637,71.9637,71.9182,71.9273,194687.0
2019-10-29 15:40:00,79.04,79.07,79.02,79.06,430517.0,71.9273,71.9546,71.9091,71.9455,430517.0
2019-10-29 15:45:00,79.06,79.06,79.01,79.03,552539.0,71.9455,71.9455,71.9,71.9182,552539.0
2019-10-29 15:50:00,79.03,79.1,79.02,79.05,1450691.0,71.9182,71.9819,71.9091,71.9364,1450691.0
2019-10-29 15:55:00,79.06,79.11,79.03,79.08,1364400.0,71.9455,71.991,71.9182,71.9637,1364400.0
2019-10-30 09:30:00,79.23,79.23,78.94,78.98,277816.0,72.1002,72.1002,71.8363,71.8727,277816.0
2019-10-30 09:35:00,78.97,79.03,78.92,79.0,183245.0,71.8636,71.9182,71.8181,71.8909,183245.0
2019-10-30 09:40:00,79.0,79.16,78.98,79.12,66216.0,71.8909,72.0365,71.8727,72.0001,66216.0
2019-10-30 09:45:00,79.13,79.15,79.06,79.11,61865.0,72.0092,72.0274,71.9455,71.991,61865.0
2019-10-30 09:50:00,79.11,79.14,79.03,79.06,70840.0,71.991,72.0183,71.9182,71.9455,70840.0
2019-10-30 09:55:00,79.06,79.11,79.04,79.11,49407.0,71.9455,71.991,71.9273,71.991,49407.0
2019-10-30 10:00:00,79.1,79.16,78.9,79.1,470466.0,71.9819,72.0365,71.7999,71.9819,470466.0
2019-10-30 10:05:00,79.09,79.17,79.04,79.17,276765.0,71.9728,72.0456,71.9273,72.0456,276765.0
2019-10-30 10:10:00,79.18,79.19,79.16,79.17,115368.0,72.0547,72.0638,72.0365,72.0456,115368.0
2019-10-30 10:15:00,79.17,79.26,79.14,79.25,92863.0,72.0456,72.1275,72.0183,72.1184,92863.0
2019-10-30 10:20:00,79.24,79.26,79.17,79.19,64408.0,72.1093,72.1275,72.0456,72.0638,64408.0
2019-10-30 10:25:00,79.19,79.23,79.14,79.19,74571.0,72.0638,72.1002,72.0183,72.0638,74571.0
2019-10-30 10:30:00,79.19,79.19,79.1,79.11,98412.0,72.0638,72.0638,71.9819,71.991,98412.0
2019-10-30 10:35:00,79.12,79.16,79.11,79.14,86636.0,72.0001,72.0365,71.991,72.0183,86636.0
2019-10-30 10:40:00,79.14,79.15,79.08,79.08,21371.0,72.0183,72.0274,71.9637,71.9637,21371.0
2019-10-30 10:45:00,79.08,79.12,79.01,79.02,48881.0,71.9637,72.0001,71.9,71.9091,48881.0
2019-10-30 10:50:00,79.02,79.06,78.99,79.05,79437.0,71.9091,71.9455,71.8818,71.9364,79437.0
2019-10-30 10:55:00,79.05,79.06,79.02,79.05,71310.0,71.9364,71.9455,71.9091,71.9364,71310.0
2019-10-30 11:00:00,79.05,79.05,78.98,79.01,269796.0,71.9364,71.9364,71.8727,71.9,269796.0
2019-10-30 11:05:00,79.0,79.0,78.93,78.94,277688.0,71.8909,71.8909,71.8272,71.8363,277688.0
2019-10-30 11:10:00,78.94,78.98,78.89,78.9,49533.0,71.8363,71.8727,71.7908,71.7999,49533.0
2019-10-30 11:15:00,78.9,78.92,78.88,78.89,288139.0,71.7999,71.8181,71.7817,71.7908,288139.0
2019-10-30 11:20:00,78.89,78.89,78.8,78.81,74995.0,71.7908,71.7908,71.7089,71.718,74995.0
2019-10-30 11:25:00,78.81,78.85,78.79,78.84,74407.0,71.718,71.7544,71.6998,71.7453,74407.0
2019-10-30 11:30:00,78.84,78.84,78.8,78.83,194201.0,71.7453,71.7453,71.7089,71.7362,194201.0
2019-10-30 11:35:00,78.83,78.89,78.82,78.86,73829.0,71.7362,71.7908,71.7271,71.7635,73829.0
2019-10-30 11:40:00,78.86,78.89,78.83,78.87,71001.0,71.7635,71.7908,71.7362,71.7726,71001.0
2019-10-30 11:45:00,78.87,78.9,78.86,78.9,67550.0,71.7726,71.7999,71.7635,71.7999,67550.0
2019-10-30 11:50:00,78.9,78.94,78.89,78.92,115399.0,71.7999,71.8363,71.7908,71.8181,115399.0
2019-10-30 11:55:00,78.93,78.94,78.88,78.89,76628.0,71.8272,71.8363,71.7817,71.7908,76628.0
2019-10-30 12:00:00,78.88,78.97,78.87,78.95,59238.0,71.7817,71.8636,71.7726,71.8454,59238.0
2019-10-30 12:05:00,78.96,78.99,78.95,78.97,37337.0,71.8545,71.8818,71.8454,71.8636,37337.0
2019-10-30 12:10:00,78.97,78.98,78.91,78.92,33626.0,71.8636,71.8727,71.809,71.8181,33626.0
2019-10-30 12:15:00,78.92,78.98,78.9,78.98,32414.0,71.8181,71.8727,71.7999,71.8727,32414.0
2019-10-30 12:20:00,78.99,79.03,78.98,79.03,52186.0,71.8818,71.9182,71.8727,71.9182,52186.0
2019-10-30 12:25:00,79.03,79.07,79.01,79.06,27460.0,71.9182,71.9546,71.9,71.9455,27460.0
2019-10-30 12:30:00,79.07,79.11,79.06,79.09,55505.0,71.9546,71.991,71.9455,71.9728,55505.0
2019-10-30 12:35:00,79.09,79.09,79.02,79.04,33113.0,71.9728,71.9728,71.9091,71.9273,33113.0
2019-10-30 12:40:00,79.04,79.1,79.04,79.09,72775.0,71.9273,71.9819,71.9273,71.9728,72775.0
2019-10-30 12:45:00,79.09,79.1,79.05,79.05,44755.0,71.9728,71.9819,71.9364,71.9364,44755.0
2019-10-30 12:50:00,79.05,79.09,79.05,79.06,78946.0,71.9364,71.9728,71.9364,71.9455,78946.0
2019-10-30 12:55:00,79.06,79.1,79.05,79.09,124320.0,71.9455,71.9819,71.9364,71.9728,124320.0
2019-10-30 13:00:00,79.1,79.14,79.08,79.13,53202.0,71.9819,72.0183,71.9637,72.0092,53202.0
2019-10-30 13:05:00,79.13,79.15,79.08,79.09,36725.0,72.0092,72.0274,71.9637,71.9728,36725.0
2019-10-30 13:10:00,79.09,79.1,79.04,79.08,66945.0,71.9728,71.9819,71.9273,71.9637,66945.0
2019-10-30 13:15:00,79.08,79.08,79.01,79.02,33793.0,71.9637,71.9637,71.9,71.9091,33793.0
2019-10-30 13:20:00,79.02,79.02,79.0,79.02,30611.0,71.9091,71.9091,71.8909,71.9091,30611.0
2019-10-30 13:25:00,79.03,79.05,79.01,79.02,34639.0,71.9182,71.9364,71.9,71.9091,34639.0
2019-10-30 13:30:00,79.01,79.06,79.0,79.06,50878.0,71.9,71.9455,71.8909,71.9455,50878.0
2019-10-30 13:35:00,79.06,79.07,79.03,79.05,25506.0,71.9455,71.9546,71.9182,71.9364,25506.0
2019-10-30 13:40:00,79.05,79.08,79.04,79.06,29996.0,71.9364,71.9637,71.9273,71.9455,29996.0
2019-10-30 13:45:00,79.07,79.1,79.01,79.02,238720.0,71.9546,71.9819,71.9,71.9091,238720.0
2019-10-30 13:50:00,79.02,79.04,78.99,79.03,56233.0,71.9091,71.9273,71.8818,71.9182,56233.0
2019-10-30 13:55:00,79.03,79.03,78.93,78.95,140167.0,71.9182,71.9182,71.8272,71.8454,140167.0
2019-10-30 14:00:00,78.95,79.04,78.83,79.03,239134.0,71.8454,71.9273,71.7362,71.9182,239134.0
2019-10-30 14:05:00,79.03,79.03,78.96,79.02,59219.0,71.9182,71.9182,71.8545,71.9091,59219.0
2019-10-30 14:10:00,79.03,79.08,79.02,79.08,82922.0,71.9182,71.9637,71.9091,71.9637,82922.0
2019-10-30 14:15:00,79.08,79.19,79.08,79.11,107285.0,71.9637,72.0638,71.9637,71.991,107285.0
2019-10-30 14:20:00,79.11,79.15,79.08,79.09,78781.0,71.991,72.0274,71.9637,71.9728,78781.0
2019-10-30 14:25:00,79.09,79.11,79.06,79.1,62668.0,71.9728,71.991,71.9455,71.9819,62668.0
2019-10-30 14:30:00,79.1,79.12,78.97,78.99,140053.0,71.9819,72.0001,71.8636,71.8818,140053.0
2019-10-30 14:35:00,79.0,79.09,78.96,78.99,91014.0,71.8909,71.9728,71.8545,71.8818,91014.0
2019-10-30 14:40:00,78.99,79.06,78.94,79.05,171990.0,71.8818,71.9455,71.8363,71.9364,171990.0
2019-10-30 14:45:00,79.05,79.1,79.04,79.1,58927.0,71.9364,71.9819,71.9273,71.9819,58927.0
2019-10-30 14:50:00,79.11,79.23,79.11,79.18,181794.0,71.991,72.1002,71.991,72.0547,181794.0
2019-10-30 14:55:00,79.18,79.25,79.18,79.22,97255.0,72.0547,72.1184,72.0547,72.0911,97255.0
2019-10-30 15:00:00,79.21,79.27,79.21,79.25,84713.0,72.082,72.1366,72.082,72.1184,84713.0
2019-10-30 15:05:00,79.26,79.29,79.23,79.25,49817.0,72.1275,72.1548,72.1002,72.1184,49817.0
2019-10-30 15:10:00,79.25,79.29,79.24,79.25,50390.0,72.1184,72.1548,72.1093,72.1184,50390.0
2019-10-30 15:15:00,79.25,79.29,79.24,79.25,42269.0,72.1184,72.1548,72.1093,72.1184,42269.0
2019-10-30 15:20:00,79.26,79.43,79.26,79.39,302777.0,72.1275,72.2822,72.1275,72.2458,302777.0
2019-10-30 15:25:00,79.39,79.39,79.31,79.34,95445.0,72.2458,72.2458,72.173,72.2003,95445.0
2019-10-30 15:30:00,79.34,79.37,79.27,79.29,158939.0,72.2003,72.2276,72.1366,72.1548,158939.0
2019-10-30 15:35:00,79.29,79.3,79.26,79.29,49550.0,72.1548,72.1639,72.1275,72.1548,49550.0
2019-10-30 15:40:00,79.29,79.32,79.27,79.29,159678.0,72.1548,72.1821,72.1366,72.1548,159678.0
2019-10-30 15:45:00,79.28,79.29,79.23,79.26,194330.0,72.1457,72.1548,72.1002,72.1275,194330.0
2019-10-30 15:50:00,79.26,79.41,79.26,79.4,348901.0,72.1275,72.264,72.1275,72.2549,348901.0
2019-10-30 15:55:00,79.39,79.4,79.32,79.37,505310.0,72.2458,72.2549,72.1821,72.2276,505310.0
2019-10-31 09:30:00,79.12,79.12,78.91,79.05,149467.0,72.0001,72.0001,71.809,71.9364,149467.0
2019-10-31 09:35:00,79.06,79.07,78.89,78.89,149692.0,71.9455,71.9546,71.7908,71.7908,149692.0
2019-10-31 09:40:00,78.9,79.01,78.85,78.87,304958.0,71.7999,71.9,71.7544,71.7726,304958.0
2019-10-31 09:45:00,78.86,78.97,78.83,78.83,157323.0,71.7635,71.8636,71.7362,71.7362,157323.0
2019-10-31 09:50:00,78.84,78.85,78.75,78.8,124494.0,71.7453,71.7544,71.6634,71.7089,124494.0
2019-10-31 09:55:00,78.8,78.81,78.7,78.72,101160.0,71.7089,71.718,71.6179,71.6361,101160.0
2019-10-31 10:00:00,78.72,78.73,78.57,78.58,144500.0,71.6361,71.6452,71.4996,71.5087,144500.0
2019-10-31 10:05:00,78.59,78.62,78.55,78.61,156716.0,71.5178,71.5451,71.4814,71.536,156716.0
2019-10-31 10:10:00,78.61,78.61,78.41,78.45,330840.0,71.536,71.536,71.354,71.3904,330840.0
2019-10-31 10:15:00,78.44,78.48,78.38,78.41,140980.0,71.3813,71.4177,71.3267,71.354,140980.0
2019-10-31 10:20:00,78.41,78.41,78.17,78.19,267831.0,71.354,71.354,71.1356,71.1538,267831.0
2019-10-31 10:25:00,78.2,78.34,78.2,78.33,139518.0,71.1629,71.2903,71.1629,71.2812,139518.0
2019-10-31 10:30:00,78.33,78.34,78.13,78.13,347107.0,71.2812,71.2903,71.0992,71.0992,347107.0
2019-10-31 10:35:00,78.14,78.24,78.11,78.23,174576.0,71.1083,71.1993,71.081,71.1902,174576.0
2019-10-31 10:40:00,78.22,78.34,78.19,78.33,111950.0,71.1811,71.2903,71.1538,71.2812,111950.0
2019-10-31 10:45:00,78.34,78.44,78.32,78.44,116400.0,71.2903,71.3813,71.2721,71.3813,116400.0
2019-10-31 10:50:00,78.45,78.46,78.38,78.43,101225.0,71.3904,71.3995,71.3267,71.3722,101225.0
2019-10-31 10:55:00,78.43,78.51,78.38,78.5,77079.0,71.3722,71.445,71.3267,71.4359,77079.0
2019-10-31 11:00:00,78.5,78.57,78.48,78.5,138340.0,71.4359,71.4996,71.4177,71.4359,138340.0
2019-10-31 11:05:00,78.5,78.57,78.49,78.54,110068.0,71.4359,71.4996,71.4268,71.4723,110068.0
2019-10-31 11:10:00,78.53,78.55,78.46,78.47,75353.0,71.4632,71.4814,71.3995,71.4086,75353.0
2019-10-31 11:15:00,78.48,78.49,78.37,78.37,102704.0,71.4177,71.4268,71.3176,71.3176,102704.0
2019-10-31 11:20:00,78.37,78.4,78.34,78.39,104928.0,71.3176,71.3449,71.2903,71.3358,104928.0
2019-10-31 11:25:00,78.4,78.43,78.34,78.4,129522.0,71.3449,71.3722,71.2903,71.3449,129522.0
2019-10-31 11:30:00,78.4,78.44,78.3,78.3,96654.0,71.3449,71.3813,71.2539,71.2539,96654.0
2019-10-31 11:35:00,78.31,78.38,78.28,78.38,88481.0,71.263,71.3267,71.2357,71.3267,88481.0
2019-10-31 11:40:00,78.38,78.48,78.38,78.41,64741.0,71.3267,71.4177,71.3267,71.354,64741.0
2019-10-31 11:45:00,78.41,78.52,78.39,78.52,103398.0,71.354,71.4541,71.3358,71.4541,103398.0
2019-10-31 11:50:00,78.51,78.58,78.51,78.57,75105.0,71.445,71.5087,71.445,71.4996,75105.0
2019-10-31 11:55:00,78.57,78.59,78.54,78.54,38642.0,71.4996,71.5178,71.4723,71.4723,38642.0
2019-10-31 12:00:00,78.54,78.56,78.42,78.42,68346.0,71.4723,71.4905,71.3631,71.3631,68346.0
2019-10-31 12:05:00,78.43,78.43,78.37,78.39,113450.0,71.3722,71.3722,71.3176,71.3358,113450.0
2019-10-31 12:10:00,78.4,78.46,78.37,78.45,62445.0,71.3449,71.3995,71.3176,71.3904,62445.0
2019-10-31 12:15:00,78.45,78.45,78.39,78.39,35175.0,71.3904,71.3904,71.3358,71.3358,35175.0
2019-10-31 12:20:00,78.39,78.45,78.37,78.38,61144.0,71.3358,71.3904,71.3176,71.3267,61144.0
2019-10-31 12:25:00,78.4,78.48,78.4,78.46,69899.0,71.3449,71.4177,71.3449,71.3995,69899.0
2019-10-31 12:30:00,78.45,78.46,78.38,78.38,39750.0,71.3904,71.3995,71.3267,71.3267,39750.0
2019-10-31 12:35:00,78.37,78.43,78.35,78.37,80190.0,71.3176,71.3722,71.2994,71.3176,80190.0
2019-10-31 12:40:00,78.37,78.4,78.35,78.37,66874.0,71.3176,71.3449,71.2994,71.3176,66874.0
2019-10-31 12:45:00,78.37,78.37,78.26,78.27,142564.0,71.3176,71.3176,71.2175,71.2266,142564.0
2019-10-31 12:50:00,78.27,78.33,78.26,78.3,100475.0,71.2266,71.2812,71.2175,71.2539,100475.0
2019-10-31 12:55:00,78.3,78.36,78.29,78.35,75047.0,71.2539,71.3085,71.2448,71.2994,75047.0
2019-10-31 13:00:00,78.36,78.4,78.33,78.35,44917.0,71.3085,71.3449,71.2812,71.2994,44917.0
2019-10-31 13:05:00,78.35,78.39,78.34,78.38,19517.0,71.2994,71.3358,71.2903,71.3267,19517.0
2019-10-31 13:10:00,78.39,78.41,78.32,78.39,172828.0,71.3358,71.354,71.2721,71.3358,172828.0
2019-10-31 13:15:00,78.39,78.4,78.35,78.39,18481.0,71.3358,71.3449,71.2994,71.3358,18481.0
2019-10-31 13:20:00,78.4,78.41,78.37,78.39,26273.0,71.3449,71.354,71.3176,71.3358,26273.0
2019-10-31 13:25:00,78.38,78.39,78.37,78.39,13689.0,71.3267,71.3358,71.3176,71.3358,13689.0
2019-10-31 13:30:00,78.38,78.4,78.36,78.37,46364.0,71.3267,71.3449,71.3085,71.3176,46364.0
2019-10-31 13:35:00,78.37,78.4,78.34,78.34,15976.0,71.3176,71.3449,71.2903,71.2903,15976.0
2019-10-31 13:40:00,78.34,78.36,78.32,78.32,25380.0,71.2903,71.3085,71.2721,71.2721,25380.0
2019-10-31 13:45:00,78.31,78.33,78.27,78.27,34332.0,71.263,71.2812,71.2266,71.2266,34332.0
2019-10-31 13:50:00,78.26,78.3,78.26,78.28,20899.0,71.2175,71.2539,71.2175,71.2357,20899.0
2019-10-31 13:55:00,78.28,78.3,78.26,78.27,23158.0,71.2357,71.2539,71.2175,71.2266,23158.0
2019-10-31 14:00:00,78.26,78.26,78.19,78.24,90639.0,71.2175,71.2175,71.1538,71.1993,90639.0
2019-10-31 14:05:00,78.24,78.32,78.24,78.3,75202.0,71.1993,71.2721,71.1993,71.2539,75202.0
2019-10-31 14:10:00,78.3,78.35,78.29,78.31,109746.0,71.2539,71.2994,71.2448,71.263,109746.0
2019-10-31 14:15:00,78.31,78.31,78.26,78.28,35862.0,71.263,71.263,71.2175,71.2357,35862.0
2019-10-31 14:20:00,78.28,78.31,78.26,78.29,112820.0,71.2357,71.263,71.2175,71.2448,112820.0
2019-10-31 14:25:00,78.3,78.39,78.29,78.37,52431.0,71.2539,71.3358,71.2448,71.3176,52431.0
2019-10-31 14:30:00,78.37,78.42,78.33,78.34,30193.0,71.3176,71.3631,71.2812,71.2903,30193.0
2019-10-31 14:35:00,78.34,78.37,78.33,78.33,28092.0,71.2903,71.3176,71.2812,71.2812,28092.0
2019-10-31 14:40:00,78.33,78.33,78.27,78.3,51425.0,71.2812,71.2812,71.2266,71.2539,51425.0
2019-10-31 14:45:00,78.3,78.3,78.22,78.29,68104.0,71.2539,71.2539,71.1811,71.2448,68104.0
2019-10-31 14:50:00,78.3,78.31,78.27,78.29,56823.0,71.2539,71.263,71.2266,71.2448,56823.0
2019-10-31 14:55:00,78.29,78.33,78.29,78.32,62196.0,71.2448,71.2812,71.2448,71.2721,62196.0
2019-10-31 15:00:00,78.32,78.33,78.27,78.32,58572.0,71.2721,71.2812,71.2266,71.2721,58572.0
2019-10-31 15:05:00,78.32,78.37,78.31,78.33,64228.0,71.2721,71.3176,71.263,71.2812,64228.0
2019-10-31 15:10:00,78.33,78.42,78.33,78.4,67629.0,71.2812,71.3631,71.2812,71.3449,67629.0
2019-10-31 15:15:00,78.4,78.42,78.39,78.4,68136.0,71.3449,71.3631,71.3358,71.3449,68136.0
2019-10-31 15:20:00,78.4,78.41,78.34,78.36,56620.0,71.3449,71.354,71.2903,71.3085,56620.0
2019-10-31 15:25:00,78.36,78.37,78.32,78.32,70056.0,71.3085,71.3176,71.2721,71.2721,70056.0
2019-10-31 15:30:00,78.33,78.5,78.31,78.48,248024.0,71.2812,71.4359,71.263,71.4177,248024.0
2019-10-31 15:35:00,78.47,78.47,78.37,78.38,171558.0,71.4086,71.4086,71.3176,71.3267,171558.0
2019-10-31 15:40:00,78.38,78.4,78.35,78.37,463422.0,71.3267,71.3449,71.2994,71.3176,463422.0
2019-10-31 15:45:00,78.37,78.38,78.31,78.35,462613.0,71.3176,71.3267,71.263,71.2994,462613.0
2019-10-31 15:50:00,78.34,78.38,78.3,78.35,527328.0,71.2903,71.3267,71.2539,71.2994,527328.0
2019-10-31 15:55:00,78.35,78.52,78.32,78.49,824624.0,71.2994,71.4541,71.2721,71.4268,824624.0
2019-11-01 09:30:00,79.06,79.18,79.01,79.17,212731.0,71.9455,72.0547,71.9,72.0456,212731.0
2019-11-01 09:35:00,79.18,79.23,79.12,79.2,190222.0,72.0547,72.1002,72.0001,72.0729,190222.0
2019-11-01 09:40:00,79.2,79.23,79.1,79.16,155969.0,72.0729,72.1002,71.9819,72.0365,155969.0
2019-11-01 09:45:00,79.17,79.21,79.13,79.19,128394.0,72.0456,72.082,72.0092,72.0638,128394.0
2019-11-01 09:50:00,79.19,79.23,79.15,79.18,245010.0,72.0638,72.1002,72.0274,72.0547,245010.0
2019-11-01 09:55:00,79.18,79.26,79.18,79.24,208265.0,72.0547,72.1275,72.0547,72.1093,208265.0
2019-11-01 10:00:00,79.24,79.48,79.11,79.41,879881.0,72.1093,72.3277,71.991,72.264,879881.0
2019-11-01 10:05:00,79.41,79.48,79.39,79.42,240053.0,72.264,72.3277,72.2458,72.2731,240053.0
2019-11-01 10:10:00,79.43,79.51,79.42,79.49,96353.0,72.2822,72.355,72.2731,72.3368,96353.0
2019-11-01 10:15:00,79.5,79.54,79.48,79.5,181837.0,72.3459,72.3823,72.3277,72.3459,181837.0
2019-11-01 10:20:00,79.5,79.52,79.47,79.51,246875.0,72.3459,72.3641,72.3186,72.355,246875.0
2019-11-01 10:25:00,79.51,79.52,79.44,79.47,117211.0,72.355,72.3641,72.2913,72.3186,117211.0
2019-11-01 10:30:00,79.47,79.53,79.47,79.51,77277.0,72.3186,72.3732,72.3186,72.355,77277.0
2019-11-01 10:35:00,79.51,79.53,79.49,79.51,73776.0,72.355,72.3732,72.3368,72.355,73776.0
2019-11-01 10:40:00,79.51,79.6,79.5,79.58,66472.0,72.355,72.4369,72.3459,72.4187,66472.0
2019-11-01 10:45:00,79.58,79.58,79.51,79.52,59101.0,72.4187,72.4187,72.355,72.3641,59101.0
2019-11-01 10:50:00,79.52,79.55,79.51,79.55,47888.0,72.3641,72.3914,72.355,72.3914,47888.0
2019-11-01 10:55:00,79.55,79.58,79.54,79.58,34625.0,72.3914,72.4187,72.3823,72.4187,34625.0
2019-11-01 11:00:00,79.59,79.63,79.53,79.54,403829.0,72.4278,72.4642,72.3732,72.3823,403829.0
2019-11-01 11:05:00,79.54,79.63,79.54,79.63,315383.0,72.3823,72.4642,72.3823,72.4642,315383.0
2019-11-01 11:10:00,79.63,79.66,79.62,79.65,239896.0,72.4642,72.4915,72.4551,72.4824,239896.0
2019-11-01 11:15:00,79.65,79.68,79.64,79.67,427338.0,72.4824,72.5097,72.4733,72.5006,427338.0
2019-11-01 11:20:00,79.67,79.7,79.65,79.7,150243.0,72.5006,72.5279,72.4824,72.5279,150243.0
2019-11-01 11:25:00,79.7,79.71,79.65,79.67,209609.0,72.5279,72.537,72.4824,72.5006,209609.0
2019-11-01 11:30:00,79.67,79.68,79.65,79.67,195075.0,72.5006,72.5097,72.4824,72.5006,195075.0
2019-11-01 11:35:00,79.67,79.69,79.66,79.67,48904.0,72.5006,72.5188,72.4915,72.5006,48904.0
2019-11-01 11:40:00,79.67,79.73,79.67,79.72,596393.0,72.5006,72.5552,72.5006,72.5461,596393.0
2019-11-01 11:45:00,79.73,79.76,79.71,79.76,42129.0,72.5552,72.5825,72.537,72.5825,42129.0
2019-11-01 11:50:00,79.76,79.81,79.76,79.79,101016.0,72.5825,72.628,72.5825,72.6098,101016.0
2019-11-01 11:55:00,79.8,79.83,79.76,79.79,98230.0,72.6189,72.6462,72.5825,72.6098,98230.0
2019-11-01 12:00:00,79.8,79.8,79.78,79.8,46916.0,72.6189,72.6189,72.6007,72.6189,46916.0
2019-11-01 12:05:00,79.8,79.8,79.76,79.8,68361.0,72.6189,72.6189,72.5825,72.6189,68361.0
2019-11-01 12:10:00,79.8,79.82,79.73,79.73,166712.0,72.6189,72.6371,72.5552,72.5552,166712.0
2019-11-01 12:15:00,79.73,79.76,79.71,79.75,56722.0,72.5552,72.5825,72.537,72.5734,56722.0
2019-11-01 12:20:00,79.76,79.78,79.74,79.78,31106.0,72.5825,72.6007,72.5643,72.6007,31106.0
2019-11-01 12:25:00,79.77,79.86,79.77,79.86,42026.0,72.5916,72.6735,72.5916,72.6735,42026.0
2019-11-01 12:30:00,79.86,79.95,79.85,79.95,39317.0,72.6735,72.7554,72.6644,72.7554,39317.0
2019-11-01 12:35:00,79.95,79.97,79.94,79.96,144693.0,72.7554,72.7736,72.7463,72.7645,144693.0
2019-11-01 12:40:00,79.96,79.98,79.94,79.95,158206.0,72.7645,72.7827,72.7463,72.7554,158206.0
2019-11-01 12:45:00,79.95,79.96,79.93,79.93,176772.0,72.7554,72.7645,72.7372,72.7372,176772.0
2019-11-01 12:50:00,79.93,79.94,79.9,79.91,70127.0,72.7372,72.7463,72.7099,72.719,70127.0
2019-11-01 12:55:00,79.91,79.92,79.86,79.87,73720.0,72.719,72.7281,72.6735,72.6826,73720.0
2019-11-01 13:00:00,79.87,79.94,79.86,79.94,45015.0,72.6826,72.7463,72.6735,72.7463,45015.0
2019-11-01 13:05:00,79.93,79.95,79.92,79.94,65217.0,72.7372,72.7554,72.7281,72.7463,65217.0
2019-11-01 13:10:00,79.94,79.96,79.91,79.95,63972.0,72.7463,72.7645,72.719,72.7554,63972.0
2019-11-01 13:15:00,79.95,79.99,79.94,79.96,138508.0,72.7554,72.7918,72.7463,72.7645,138508.0
2019-11-01 13:20:00,79.96,79.99,79.95,79.95,66952.0,72.7645,72.7918,72.7554,72.7554,66952.0
2019-11-01 13:25:00,79.95,79.96,79.92,79.95,132924.0,72.7554,72.7645,72.7281,72.7554,132924.0
2019-11-01 13:30:00,79.94,79.96,79.93,79.95,200993.0,72.7463,72.7645,72.7372,72.7554,200993.0
2019-11-01 13:35:00,79.95,79.96,79.93,79.96,100321.0,72.7554,72.7645,72.7372,72.7645,100321.0
2019-11-01 13:40:00,79.95,79.96,79.92,79.93,58507.0,72.7554,72.7645,72.7281,72.7372,58507.0
2019-11-01 13:45:00,79.93,80.02,79.93,80.0,246111.0,72.7372,72.8191,72.7372,72.8009,246111.0
2019-11-01 13:50:00,80.01,80.01,79.95,79.96,98472.0,72.81,72.81,72.7554,72.7645,98472.0
2019-11-01 13:55:00,79.95,79.96,79.91,79.95,66201.0,72.7554,72.7645,72.719,72.7554,66201.0
2019-11-01 14:00:00,79.94,79.95,79.9,79.93,233295.0,72.7463,72.7554,72.7099,72.7372,233295.0
2019-11-01 14:05:00,79.92,79.93,79.89,79.9,89499.0,72.7281,72.7372,72.7008,72.7099,89499.0
2019-11-01 14:10:00,79.9,79.92,79.89,79.91,73722.0,72.7099,72.7281,72.7008,72.719,73722.0
2019-11-01 14:15:00,79.91,79.91,79.83,79.84,101727.0,72.719,72.719,72.6462,72.6553,101727.0
2019-11-01 14:20:00,79.83,79.86,79.79,79.8,117985.0,72.6462,72.6735,72.6098,72.6189,117985.0
2019-11-01 14:25:00,79.81,79.88,79.8,79.85,87416.0,72.628,72.6917,72.6189,72.6644,87416.0
2019-11-01 14:30:00,79.85,79.89,79.85,79.87,86831.0,72.6644,72.7008,72.6644,72.6826,86831.0
2019-11-01 14:35:00,79.87,79.88,79.81,79.81,110274.0,72.6826,72.6917,72.628,72.628,110274.0
2019-11-01 14:40:00,79.81,79.83,79.79,79.81,116949.0,72.628,72.6462,72.6098,72.628,116949.0
2019-11-01 14:45:00,79.8,79.82,79.79,79.8,77988.0,72.6189,72.6371,72.6098,72.6189,77988.0
2019-11-01 14:50:00,79.8,79.8,79.76,79.78,149976.0,72.6189,72.6189,72.5825,72.6007,149976.0
2019-11-01 14:55:00,79.77,79.83,79.77,79.81,126589.0,72.5916,72.6462,72.5916,72.628,126589.0
2019-11-01 15:00:00,79.81,79.85,79.79,79.84,467402.0,72.628,72.6644,72.6098,72.6553,467402.0
2019-11-01 15:05:00,79.84,79.86,79.83,79.84,95038.0,72.6553,72.6735,72.6462,72.6553,95038.0
2019-11-01 15:10:00,79.84,79.92,79.83,79.92,244215.0,72.6553,72.7281,72.6462,72.7281,244215.0
2019-11-01 15:15:00,79.91,79.95,79.9,79.93,324203.0,72.719,72.7554,72.7099,72.7372,324203.0
2019-11-01 15:20:00,79.93,79.94,79.83,79.83,271788.0,72.7372,72.7463,72.6462,72.6462,271788.0
2019-11-01 15:25:00,79.84,79.9,79.82,79.88,194216.0,72.6553,72.7099,72.6371,72.6917,194216.0
2019-11-01 15:30:00,79.88,79.97,79.87,79.97,331655.0,72.6917,72.7736,72.6826,72.7736,331655.0
2019-11-01 15:35:00,79.97,80.06,79.97,80.04,748938.0,72.7736,72.8555,72.7736,72.8373,748938.0
2019-11-01 15:40:00,80.03,80.09,80.03,80.04,700938.0,72.8282,72.8828,72.8282,72.8373,700938.0
2019-11-01 15:45:00,80.04,80.04,79.98,80.01,1079885.0,72.8373,72.8373,72.7827,72.81,1079885.0
2019-11-01 15:50:00,80.01,80.1,80.0,80.09,1197135.0,72.81,72.8919,72.8009,72.8828,1197135.0
2019-11-01 15:55:00,80.09,80.21,80.09,80.19,1753736.0,72.8828,72.992,72.8828,72.9738,1753736.0
2019-11-04 09:30:00,80.66,80.97,80.66,80.81,309805.0,73.4015,73.6836,73.4015,73.538,309805.0
2019-11-04 09:35:00,80.81,80.86,80.71,80.72,223606.0,73.538,73.5835,73.447,73.4561,223606.0
2019-11-04 09:40:00,80.71,80.93,80.69,80.89,203303.0,73.447,73.6472,73.4288,73.6108,203303.0
2019-11-04 09:45:00,80.88,80.92,80.82,80.92,153286.0,73.6017,73.6381,73.5471,73.6381,153286.0
2019-11-04 09:50:00,80.92,80.93,80.84,80.87,113381.0,73.6381,73.6472,73.5653,73.5926,113381.0
2019-11-04 09:55:00,80.88,80.91,80.85,80.88,88981.0,73.6017,73.629,73.5744,73.6017,88981.0
2019-11-04 10:00:00,80.88,80.89,80.7,80.7,143463.0,73.6017,73.6108,73.4379,73.4379,143463.0
2019-11-04 10:05:00,80.71,80.81,80.7,80.76,109372.0,73.447,73.538,73.4379,73.4925,109372.0
2019-11-04 10:10:00,80.77,80.8,80.72,80.73,63401.0,73.5016,73.5289,73.4561,73.4652,63401.0
2019-11-04 10:15:00,80.73,80.75,80.69,80.71,54773.0,73.4652,73.4834,73.4288,73.447,54773.0
2019-11-04 10:20:00,80.71,80.8,80.71,80.78,49194.0,73.447,73.5289,73.447,73.5107,49194.0
2019-11-04 10:25:00,80.77,80.88,80.77,80.87,69601.0,73.5016,73.6017,73.5016,73.5926,69601.0
2019-11-04 10:30:00,80.88,80.96,80.86,80.93,794025.0,73.6017,73.6745,73.5835,73.6472,794025.0
2019-11-04 10:35:00,80.94,80.94,80.88,80.92,151706.0,73.6563,73.6563,73.6017,73.6381,151706.0
2019-11-04 10:40:00,80.92,80.98,80.92,80.96,52465.0,73.6381,73.6927,73.6381,73.6745,52465.0
2019-11-04 10:45:00,80.95,80.96,80.9,80.94,78708.0,73.6654,73.6745,73.6199,73.6563,78708.0
2019-11-04 10:50:00,80.94,80.95,80.86,80.86,47153.0,73.6563,73.6654,73.5835,73.5835,47153.0
2019-11-04 10:55:00,80.87,80.93,80.85,80.92,45263.0,73.5926,73.6472,73.5744,73.6381,45263.0
2019-11-04 11:00:00,80.93,81.0,80.9,80.97,111642.0,73.6472,73.7109,73.6199,73.6836,111642.0
2019-11-04 11:05:00,80.97,80.98,80.94,80.96,50452.0,73.6836,73.6927,73.6563,73.6745,50452.0
2019-11-04 11:10:00,80.96,80.99,80.95,80.96,44229.0,73.6745,73.7018,73.6654,73.6745,44229.0
2019-11-04 11:15:00,80.96,80.99,80.96,80.97,65243.0,73.6745,73.7018,73.6745,73.6836,65243.0
2019-11-04 11:20:00,80.97,80.99,80.93,80.96,70627.0,73.6836,73.7018,73.6472,73.6745,70627.0
2019-11-04 11:25:00,80.96,81.03,80.96,81.0,84828.0,73.6745,73.7382,73.6745,73.7109,84828.0
2019-11-04 11:30:00,81.01,81.02,80.98,81.01,59382.0,73.72,73.7291,73.6927,73.72,59382.0
2019-11-04 11:35:00,81.01,81.03,80.98,80.98,32857.0,73.72,73.7382,73.6927,73.6927,32857.0
2019-11-04 11:40:00,80.98,81.0,80.93,80.94,137352.0,73.6927,73.7109,73.6472,73.6563,137352.0
2019-11-04 11:45:00,80.94,80.96,80.91,80.96,53149.0,73.6563,73.6745,73.629,73.6745,53149.0
2019-11-04 11:50:00,80.95,80.99,80.95,80.98,56750.0,73.6654,73.7018,73.6654,73.6927,56750.0
2019-11-04 11:55:00,80.99,81.0,80.94,80.94,57322.0,73.7018,73.7109,73.6563,73.6563,57322.0
2019-11-04 12:00:00,80.94,80.95,80.89,80.92,48713.0,73.6563,73.6654,73.6108,73.6381,48713.0
2019-11-04 12:05:00,80.93,80.97,80.93,80.97,42330.0,73.6472,73.6836,73.6472,73.6836,42330.0
2019-11-04 12:10:00,80.96,81.0,80.96,81.0,50140.0,73.6745,73.7109,73.6745,73.7109,50140.0
2019-11-04 12:15:00,81.0,81.0,80.97,80.98,48451.0,73.7109,73.7109,73.6836,73.6927,48451.0
2019-11-04 12:20:00,80.99,81.01,80.97,80.97,46439.0,73.7018,73.72,73.6836,73.6836,46439.0
2019-11-04 12:25:00,80.98,80.99,80.94,80.95,27305.0,73.6927,73.7018,73.6563,73.6654,27305.0
2019-11-04 12:30:00,80.94,80.95,80.92,80.94,63907.0,73.6563,73.6654,73.6381,73.6563,63907.0
2019-11-04 12:35:00,80.94,80.95,80.91,80.93,59970.0,73.6563,73.6654,73.629,73.6472,59970.0
2019-11-04 12:40:00,80.93,80.98,80.93,80.97,30994.0,73.6472,73.6927,73.6472,73.6836,30994.0
2019-11-04 12:45:00,80.97,80.98,80.94,80.96,25307.0,73.6836,73.6927,73.6563,73.6745,25307.0
2019-11-04 12:50:00,80.96,81.01,80.95,81.01,56168.0,73.6745,73.72,73.6654,73.72,56168.0
2019-11-04 12:55:00,81.01,81.03,80.99,81.0,48682.0,73.72,73.7382,73.7018,73.7109,48682.0
2019-11-04 13:00:00,81.0,81.01,80.97,81.0,99877.0,73.7109,73.72,73.6836,73.7109,99877.0
2019-11-04 13:05:00,80.99,81.01,80.97,81.0,55029.0,73.7018,73.72,73.6836,73.7109,55029.0
2019-11-04 13:10:00,81.0,81.03,80.99,81.01,63806.0,73.7109,73.7382,73.7018,73.72,63806.0
2019-11-04 13:15:00,81.01,81.04,80.99,81.01,128622.0,73.72,73.7473,73.7018,73.72,128622.0
2019-11-04 13:20:00,81.01,81.05,81.0,81.05,42709.0,73.72,73.7564,73.7109,73.7564,42709.0
2019-11-04 13:25:00,81.04,81.08,81.04,81.07,46025.0,73.7473,73.7837,73.7473,73.7746,46025.0
2019-11-04 13:30:00,81.08,81.09,81.04,81.05,44591.0,73.7837,73.7928,73.7473,73.7564,44591.0
2019-11-04 13:35:00,81.05,81.06,81.01,81.02,17905.0,73.7564,73.7655,73.72,73.7291,17905.0
2019-11-04 13:40:00,81.01,81.07,81.0,81.06,42788.0,73.72,73.7746,73.7109,73.7655,42788.0
2019-11-04 13:45:00,81.07,81.09,81.05,81.08,83209.0,73.7746,73.7928,73.7564,73.7837,83209.0
2019-11-04 13:50:00,81.08,81.12,81.06,81.12,82522.0,73.7837,73.8201,73.7655,73.8201,82522.0
2019-11-04 13:55:00,81.11,81.12,81.08,81.09,106691.0,73.811,73.8201,73.7837,73.7928,106691.0
2019-11-04 14:00:00,81.09,81.11,81.03,81.03,111494.0,73.7928,73.811,73.7382,73.7382,111494.0
2019-11-04 14:05:00,81.03,81.05,81.01,81.03,59601.0,73.7382,73.7564,73.72,73.7382,59601.0
2019-11-04 14:10:00,81.02,81.03,81.02,81.03,41050.0,73.7291,73.7382,73.7291,73.7382,41050.0
2019-11-04 14:15:00,81.02,81.07,81.0,81.02,219619.0,73.7291,73.7746,73.7109,73.7291,219619.0
2019-11-04 14:20:00,81.02,81.05,81.01,81.05,67400.0,73.7291,73.7564,73.72,73.7564,67400.0
2019-11-04 14:25:00,81.05,81.08,81.04,81.08,26311.0,73.7564,73.7837,73.7473,73.7837,26311.0
2019-11-04 14:30:00,81.07,81.08,81.05,81.05,160666.0,73.7746,73.7837,73.7564,73.7564,160666.0
2019-11-04 14:35:00,81.06,81.06,81.03,81.04,100218.0,73.7655,73.7655,73.7382,73.7473,100218.0
2019-11-04 14:40:00,81.04,81.06,81.03,81.03,75054.0,73.7473,73.7655,73.7382,73.7382,75054.0
2019-11-04 14:45:00,81.03,81.04,80.99,81.0,50157.0,73.7382,73.7473,73.7018,73.7109,50157.0
2019-11-04 14:50:00,81.0,81.02,80.97,80.99,76820.0,73.7109,73.7291,73.6836,73.7018,76820.0
2019-11-04 14:55:00,81.0,81.02,80.96,80.97,55710.0,73.7109,73.7291,73.6745,73.6836,55710.0
2019-11-04 15:00:00,80.97,80.97,80.89,80.92,102072.0,73.6836,73.6836,73.6108,73.6381,102072.0
2019-11-04 15:05:00,80.92,80.94,80.9,80.94,64151.0,73.6381,73.6563,73.6199,73.6563,64151.0
2019-11-04 15:10:00,80.93,80.94,80.85,80.85,221775.0,73.6472,73.6563,73.5744,73.5744,221775.0
2019-11-04 15:15:00,80.86,80.92,80.85,80.91,169945.0,73.5835,73.6381,73.5744,73.629,169945.0
2019-11-04 15:20:00,80.91,80.94,80.89,80.91,126919.0,73.629,73.6563,73.6108,73.629,126919.0
2019-11-04 15:25:00,80.9,80.93,80.85,80.87,175655.0,73.6199,73.6472,73.5744,73.5926,175655.0
2019-11-04 15:30:00,80.87,80.96,80.86,80.94,294194.0,73.5926,73.6745,73.5835,73.6563,294194.0
2019-11-04 15:35:00,80.93,80.94,80.9,80.93,463227.0,73.6472,73.6563,73.6199,73.6472,463227.0
2019-11-04 15:40:00,80.93,81.02,80.92,81.01,871632.0,73.6472,73.7291,73.6381,73.72,871632.0
2019-11-04 15:45:00,81.01,81.06,81.0,81.06,729891.0,73.72,73.7655,73.7109,73.7655,729891.0
2019-11-04 15:50:00,81.06,81.16,81.04,81.12,919398.0,73.7655,73.8565,73.7473,73.8201,919398.0
2019-11-04 15:55:00,81.12,81.18,81.07,81.16,1268295.0,73.8201,73.8747,73.7746,73.8565,1268295.0
2019-11-05 09:30:00,81.3,81.31,81.16,81.24,218465.0,73.9839,73.9931,73.8565,73.9293,218465.0
2019-11-05 09:35:00,81.24,81.31,81.18,81.18,173584.0,73.9293,73.9931,73.8747,73.8747,173584.0
2019-11-05 09:40:00,81.18,81.37,81.17,81.34,141749.0,73.8747,74.0477,73.8656,74.0204,141749.0
2019-11-05 09:45:00,81.35,81.38,81.3,81.37,149985.0,74.0295,74.0568,73.9839,74.0477,149985.0
2019-11-05 09:50:00,81.37,81.48,81.37,81.48,96525.0,74.0477,74.1478,74.0477,74.1478,96525.0
2019-11-05 09:55:00,81.47,81.55,81.43,81.45,114512.0,74.1387,74.2115,74.1023,74.1205,114512.0
2019-11-05 10:00:00,81.47,81.68,81.45,81.56,602575.0,74.1387,74.3298,74.1205,74.2206,602575.0
2019-11-05 10:05:00,81.56,81.56,81.44,81.48,502037.0,74.2206,74.2206,74.1114,74.1478,502037.0
2019-11-05 10:10:00,81.48,81.5,81.41,81.49,204594.0,74.1478,74.166,74.0841,74.1569,204594.0
2019-11-05 10:15:00,81.5,81.53,81.46,81.48,317347.0,74.166,74.1933,74.1296,74.1478,317347.0
2019-11-05 10:20:00,81.48,81.55,81.46,81.46,193540.0,74.1478,74.2115,74.1296,74.1296,193540.0
2019-11-05 10:25:00,81.46,81.48,81.39,81.44,165791.0,74.1296,74.1478,74.0659,74.1114,165791.0
2019-11-05 10:30:00,81.44,81.52,81.43,81.49,86800.0,74.1114,74.1842,74.1023,74.1569,86800.0
2019-11-05 10:35:00,81.49,81.5,81.39,81.39,110566.0,74.1569,74.166,74.0659,74.0659,110566.0
2019-11-05 10:40:00,81.38,81.43,81.33,81.34,96944.0,74.0568,74.1023,74.0113,74.0204,96944.0
2019-11-05 10:45:00,81.35,81.36,81.27,81.29,102381.0,74.0295,74.0386,73.9566,73.9748,102381.0
2019-11-05 10:50:00,81.29,81.38,81.29,81.38,74995.0,73.9748,74.0568,73.9748,74.0568,74995.0
2019-11-05 10:55:00,81.39,81.42,81.38,81.39,150163.0,74.0659,74.0932,74.0568,74.0659,150163.0
2019-11-05 11:00:00,81.39,81.47,81.38,81.43,627954.0,74.0659,74.1387,74.0568,74.1023,627954.0
2019-11-05 11:05:00,81.42,81.45,81.38,81.38,114529.0,74.0932,74.1205,74.0568,74.0568,114529.0
2019-11-05 11:10:00,81.38,81.4,81.33,81.34,96705.0,74.0568,74.075,74.0113,74.0204,96705.0
2019-11-05 11:15:00,81.35,81.4,81.31,81.31,77771.0,74.0295,74.075,73.9931,73.9931,77771.0
2019-11-05 11:20:00,81.32,81.34,81.24,81.25,78081.0,74.0022,74.0204,73.9293,73.9384,78081.0
2019-11-05 11:25:00,81.25,81.3,81.24,81.3,93174.0,73.9384,73.9839,73.9293,73.9839,93174.0
2019-11-05 11:30:00,81.3,81.33,81.29,81.33,85011.0,73.9839,74.0113,73.9748,74.0113,85011.0
2019-11-05 11:35:00,81.32,81.35,81.25,81.25,89036.0,74.0022,74.0295,73.9384,73.9384,89036.0
2019-11-05 11:40:00,81.25,81.25,81.21,81.23,59108.0,73.9384,73.9384,73.902,73.9202,59108.0
2019-11-05 11:45:00,81.23,81.25,81.2,81.22,102367.0,73.9202,73.9384,73.8929,73.9111,102367.0
2019-11-05 11:50:00,81.22,81.23,81.18,81.19,71787.0,73.9111,73.9202,73.8747,73.8838,71787.0
2019-11-05 11:55:00,81.2,81.24,81.18,81.22,70034.0,73.8929,73.9293,73.8747,73.9111,70034.0
2019-11-05 12:00:00,81.21,81.26,81.2,81.23,71870.0,73.902,73.9475,73.8929,73.9202,71870.0
2019-11-05 12:05:00,81.24,81.25,81.2,81.22,36771.0,73.9293,73.9384,73.8929,73.9111,36771.0
2019-11-05 12:10:00,81.21,81.23,81.18,81.18,50113.0,73.902,73.9202,73.8747,73.8747,50113.0
2019-11-05 12:15:00,81.18,81.24,81.18,81.2,36465.0,73.8747,73.9293,73.8747,73.8929,36465.0
2019-11-05 12:20:00,81.21,81.23,81.14,81.14,156170.0,73.902,73.9202,73.8383,73.8383,156170.0
2019-11-05 12:25:00,81.14,81.14,81.09,81.11,45461.0,73.8383,73.8383,73.7928,73.811,45461.0
2019-11-05 12:30:00,81.1,81.12,81.08,81.11,68119.0,73.8019,73.8201,73.7837,73.811,68119.0
2019-11-05 12:35:00,81.11,81.15,81.1,81.14,91202.0,73.811,73.8474,73.8019,73.8383,91202.0
2019-11-05 12:40:00,81.15,81.22,81.15,81.21,99208.0,73.8474,73.9111,73.8474,73.902,99208.0
2019-11-05 12:45:00,81.21,81.22,81.19,81.2,55233.0,73.902,73.9111,73.8838,73.8929,55233.0
2019-11-05 12:50:00,81.2,81.24,81.2,81.23,35043.0,73.8929,73.9293,73.8929,73.9202,35043.0
2019-11-05 12:55:00,81.23,81.29,81.23,81.29,56285.0,73.9202,73.9748,73.9202,73.9748,56285.0
2019-11-05 13:00:00,81.28,81.28,81.24,81.27,119070.0,73.9657,73.9657,73.9293,73.9566,119070.0
2019-11-05 13:05:00,81.27,81.31,81.26,81.29,52874.0,73.9566,73.9931,73.9475,73.9748,52874.0
2019-11-05 13:10:00,81.28,81.33,81.28,81.31,66660.0,73.9657,74.0113,73.9657,73.9931,66660.0
2019-11-05 13:15:00,81.31,81.33,81.28,81.31,46167.0,73.9931,74.0113,73.9657,73.9931,46167.0
2019-11-05 13:20:00,81.3,81.32,81.27,81.3,31922.0,73.9839,74.0022,73.9566,73.9839,31922.0
2019-11-05 13:25:00,81.29,81.32,81.28,81.28,97327.0,73.9748,74.0022,73.9657,73.9657,97327.0
2019-11-05 13:30:00,81.28,81.32,81.26,81.31,80344.0,73.9657,74.0022,73.9475,73.9931,80344.0
2019-11-05 13:35:00,81.31,81.33,81.28,81.31,243477.0,73.9931,74.0113,73.9657,73.9931,243477.0
2019-11-05 13:40:00,81.31,81.34,81.3,81.33,43208.0,73.9931,74.0204,73.9839,74.0113,43208.0
2019-11-05 13:45:00,81.33,81.34,81.29,81.3,44529.0,74.0113,74.0204,73.9748,73.9839,44529.0
2019-11-05 13:50:00,81.3,81.32,81.29,81.3,75938.0,73.9839,74.0022,73.9748,73.9839,75938.0
2019-11-05 13:55:00,81.3,81.34,81.29,81.32,148000.0,73.9839,74.0204,73.9748,74.0022,148000.0
2019-11-05 14:00:00,81.32,81.34,81.31,81.33,51380.0,74.0022,74.0204,73.9931,74.0113,51380.0
2019-11-05 14:05:00,81.33,81.35,81.31,81.33,97536.0,74.0113,74.0295,73.9931,74.0113,97536.0
2019-11-05 14:10:00,81.34,81.36,81.32,81.33,55101.0,74.0204,74.0386,74.0022,74.0113,55101.0
2019-11-05 14:15:00,81.34,81.39,81.34,81.36,56423.0,74.0204,74.0659,74.0204,74.0386,56423.0
2019-11-05 14:20:00,81.37,81.37,81.32,81.33,115226.0,74.0477,74.0477,74.0022,74.0113,115226.0
2019-11-05 14:25:00,81.32,81.34,81.3,81.32,69465.0,74.0022,74.0204,73.9839,74.0022,69465.0
2019-11-05 14:30:00,81.32,81.36,81.32,81.33,56999.0,74.0022,74.0386,74.0022,74.0113,56999.0
2019-11-05 14:35:00,81.32,81.33,81.3,81.31,47254.0,74.0022,74.0113,73.9839,73.9931,47254.0
2019-11-05 14:40:00,81.31,81.32,81.29,81.3,54909.0,73.9931,74.0022,73.9748,73.9839,54909.0
2019-11-05 14:45:00,81.3,81.33,81.3,81.32,31785.0,73.9839,74.0113,73.9839,74.0022,31785.0
2019-11-05 14:50:00,81.32,81.33,81.28,81.32,84324.0,74.0022,74.0113,73.9657,74.0022,84324.0
2019-11-05 14:55:00,81.33,81.33,81.29,81.33,90979.0,74.0113,74.0113,73.9748,74.0113,90979.0
2019-11-05 15:00:00,81.33,81.33,81.29,81.31,205632.0,74.0113,74.0113,73.9748,73.9931,205632.0
2019-11-05 15:05:00,81.3,81.31,81.25,81.3,188709.0,73.9839,73.9931,73.9384,73.9839,188709.0
2019-11-05 15:10:00,81.3,81.31,81.27,81.29,90280.0,73.9839,73.9931,73.9566,73.9748,90280.0
2019-11-05 15:15:00,81.28,81.28,81.22,81.24,118742.0,73.9657,73.9657,73.9111,73.9293,118742.0
2019-11-05 15:20:00,81.23,81.27,81.22,81.26,104942.0,73.9202,73.9566,73.9111,73.9475,104942.0
2019-11-05 15:25:00,81.26,81.27,81.23,81.23,167756.0,73.9475,73.9566,73.9202,73.9202,167756.0
2019-11-05 15:30:00,81.24,81.27,81.21,81.26,689371.0,73.9293,73.9566,73.902,73.9475,689371.0
2019-11-05 15:35:00,81.27,81.39,81.26,81.38,604337.0,73.9566,74.0659,73.9475,74.0568,604337.0
2019-11-05 15:40:00,81.38,81.4,81.35,81.38,371879.0,74.0568,74.075,74.0295,74.0568,371879.0
2019-11-05 15:45:00,81.37,81.39,81.32,81.34,641381.0,74.0477,74.0659,74.0022,74.0204,641381.0
2019-11-05 15:50:00,81.34,81.36,81.26,81.28,729220.0,74.0204,74.0386,73.9475,73.9657,729220.0
2019-11-05 15:55:00,81.28,81.34,81.25,81.33,1070829.0,73.9657,74.0204,73.9384,74.0113,1070829.0
2019-11-06 09:30:00,81.25,81.32,80.98,81.0,170557.0,73.9384,74.0022,73.6927,73.7109,170557.0
2019-11-06 09:35:00,81.01,81.06,80.95,81.05,165088.0,73.72,73.7655,73.6654,73.7564,165088.0
2019-11-06 09:40:00,81.05,81.31,81.05,81.26,122685.0,73.7564,73.9931,73.7564,73.9475,122685.0
2019-11-06 09:45:00,81.27,81.28,81.12,81.15,116544.0,73.9566,73.9657,73.8201,73.8474,116544.0
2019-11-06 09:50:00,81.16,81.24,81.14,81.2,81538.0,73.8565,73.9293,73.8383,73.8929,81538.0
2019-11-06 09:55:00,81.2,81.31,81.2,81.28,138650.0,73.8929,73.9931,73.8929,73.9657,138650.0
2019-11-06 10:00:00,81.28,81.32,81.22,81.22,83835.0,73.9657,74.0022,73.9111,73.9111,83835.0
2019-11-06 10:05:00,81.22,81.28,81.17,81.2,66858.0,73.9111,73.9657,73.8656,73.8929,66858.0
2019-11-06 10:10:00,81.21,81.28,81.18,81.27,85998.0,73.902,73.9657,73.8747,73.9566,85998.0
2019-11-06 10:15:00,81.27,81.28,81.14,81.15,99026.0,73.9566,73.9657,73.8383,73.8474,99026.0
2019-11-06 10:20:00,81.14,81.15,81.09,81.13,309640.0,73.8383,73.8474,73.7928,73.8292,309640.0
2019-11-06 10:25:00,81.13,81.14,81.03,81.07,137665.0,73.8292,73.8383,73.7382,73.7746,137665.0
2019-11-06 10:30:00,81.07,81.07,80.98,81.02,177215.0,73.7746,73.7746,73.6927,73.7291,177215.0
2019-11-06 10:35:00,81.02,81.06,80.99,81.01,66906.0,73.7291,73.7655,73.7018,73.72,66906.0
2019-11-06 10:40:00,81.02,81.13,81.01,81.12,65026.0,73.7291,73.8292,73.72,73.8201,65026.0
2019-11-06 10:45:00,81.13,81.14,81.09,81.11,60822.0,73.8292,73.8383,73.7928,73.811,60822.0
2019-11-06 10:50:00,81.11,81.12,81.07,81.12,49015.0,73.811,73.8201,73.7746,73.8201,49015.0
2019-11-06 10:55:00,81.11,81.14,81.08,81.14,38857.0,73.811,73.8383,73.7837,73.8383,38857.0
2019-11-06 11:00:00,81.14,81.19,81.13,81.16,57519.0,73.8383,73.8838,73.8292,73.8565,57519.0
2019-11-06 11:05:00,81.16,81.21,81.16,81.19,48749.0,73.8565,73.902,73.8565,73.8838,48749.0
2019-11-06 11:10:00,81.18,81.2,81.15,81.15,67588.0,73.8747,73.8929,73.8474,73.8474,67588.0
2019-11-06 11:15:00,81.15,81.23,81.14,81.22,75464.0,73.8474,73.9202,73.8383,73.9111,75464.0
2019-11-06 11:20:00,81.22,81.23,81.2,81.23,102492.0,73.9111,73.9202,73.8929,73.9202,102492.0
2019-11-06 11:25:00,81.22,81.25,81.21,81.23,72902.0,73.9111,73.9384,73.902,73.9202,72902.0
2019-11-06 11:30:00,81.23,81.31,81.23,81.31,37389.0,73.9202,73.9931,73.9202,73.9931,37389.0
2019-11-06 11:35:00,81.31,81.32,81.29,81.3,41426.0,73.9931,74.0022,73.9748,73.9839,41426.0
2019-11-06 11:40:00,81.29,81.33,81.03,81.04,363286.0,73.9748,74.0113,73.7382,73.7473,363286.0
2019-11-06 11:45:00,81.05,81.19,80.94,81.02,663189.0,73.7564,73.8838,73.6563,73.7291,663189.0
2019-11-06 11:50:00,81.01,81.01,80.9,80.94,333913.0,73.72,73.72,73.6199,73.6563,333913.0
2019-11-06 11:55:00,80.95,81.01,80.94,80.98,224126.0,73.6654,73.72,73.6563,73.6927,224126.0
2019-11-06 12:00:00,80.99,81.09,80.97,81.08,79510.0,73.7018,73.7928,73.6836,73.7837,79510.0
2019-11-06 12:05:00,81.07,81.13,81.06,81.08,53060.0,73.7746,73.8292,73.7655,73.7837,53060.0
2019-11-06 12:10:00,81.08,81.08,81.02,81.05,40257.0,73.7837,73.7837,73.7291,73.7564,40257.0
2019-11-06 12:15:00,81.04,81.04,81.0,81.01,39758.0,73.7473,73.7473,73.7109,73.72,39758.0
2019-11-06 12:20:00,81.0,81.02,80.97,81.0,35225.0,73.7109,73.7291,73.6836,73.7109,35225.0
2019-11-06 12:25:00,81.0,81.02,80.96,80.97,36822.0,73.7109,73.7291,73.6745,73.6836,36822.0
2019-11-06 12:30:00,80.96,80.99,80.96,80.99,25641.0,73.6745,73.7018,73.6745,73.7018,25641.0
2019-11-06 12:35:00,80.98,81.02,80.98,81.01,34057.0,73.6927,73.7291,73.6927,73.72,34057.0
2019-11-06 12:40:00,81.02,81.03,80.99,80.99,28478.0,73.7291,73.7382,73.7018,73.7018,28478.0
2019-11-06 12:45:00,80.99,81.01,80.97,80.97,37357.0,73.7018,73.72,73.6836,73.6836,37357.0
2019-11-06 12:50:00,80.98,80.99,80.94,80.96,18884.0,73.6927,73.7018,73.6563,73.6745,18884.0
2019-11-06 12:55:00,80.95,81.03,80.94,81.03,33633.0,73.6654,73.7382,73.6563,73.7382,33633.0
2019-11-06 13:00:00,81.03,81.06,81.03,81.04,86097.0,73.7382,73.7655,73.7382,73.7473,86097.0
2019-11-06 13:05:00,81.03,81.03,80.96,80.98,25561.0,73.7382,73.7382,73.6745,73.6927,25561.0
2019-11-06 13:10:00,80.97,81.02,80.96,81.01,32709.0,73.6836,73.7291,73.6745,73.72,32709.0
2019-11-06 13:15:00,81.01,81.05,81.01,81.04,27604.0,73.72,73.7564,73.72,73.7473,27604.0
2019-11-06 13:20:00,81.05,81.1,81.05,81.08,60671.0,73.7564,73.8019,73.7564,73.7837,60671.0
2019-11-06 13:25:00,81.08,81.1,81.05,81.09,73607.0,73.7837,73.8019,73.7564,73.7928,73607.0
2019-11-06 13:30:00,81.09,81.1,81.07,81.08,36305.0,73.7928,73.8019,73.7746,73.7837,36305.0
2019-11-06 13:35:00,81.08,81.14,81.08,81.14,34732.0,73.7837,73.8383,73.7837,73.8383,34732.0
2019-11-06 13:40:00,81.15,81.18,81.15,81.18,80096.0,73.8474,73.8747,73.8474,73.8747,80096.0
2019-11-06 13:45:00,81.18,81.19,81.15,81.17,27481.0,73.8747,73.8838,73.8474,73.8656,27481.0
2019-11-06 13:50:00,81.18,81.26,81.17,81.24,54870.0,73.8747,73.9475,73.8656,73.9293,54870.0
2019-11-06 13:55:00,81.25,81.31,81.25,81.28,58152.0,73.9384,73.9931,73.9384,73.9657,58152.0
2019-11-06 14:00:00,81.29,81.3,81.22,81.23,48082.0,73.9748,73.9839,73.9111,73.9202,48082.0
2019-11-06 14:05:00,81.24,81.25,81.2,81.22,70251.0,73.9293,73.9384,73.8929,73.9111,70251.0
2019-11-06 14:10:00,81.22,81.23,81.16,81.19,41548.0,73.9111,73.9202,73.8565,73.8838,41548.0
2019-11-06 14:15:00,81.19,81.23,81.17,81.18,52001.0,73.8838,73.9202,73.8656,73.8747,52001.0
2019-11-06 14:20:00,81.19,81.21,81.14,81.17,90375.0,73.8838,73.902,73.8383,73.8656,90375.0
2019-11-06 14:25:00,81.18,81.22,81.18,81.21,44201.0,73.8747,73.9111,73.8747,73.902,44201.0
2019-11-06 14:30:00,81.22,81.24,81.19,81.2,45757.0,73.9111,73.9293,73.8838,73.8929,45757.0
2019-11-06 14:35:00,81.2,81.22,81.18,81.2,46191.0,73.8929,73.9111,73.8747,73.8929,46191.0
2019-11-06 14:40:00,81.21,81.25,81.2,81.24,52344.0,73.902,73.9384,73.8929,73.9293,52344.0
2019-11-06 14:45:00,81.24,81.25,81.22,81.23,28494.0,73.9293,73.9384,73.9111,73.9202,28494.0
2019-11-06 14:50:00,81.22,81.23,81.2,81.2,34245.0,73.9111,73.9202,73.8929,73.8929,34245.0
2019-11-06 14:55:00,81.2,81.22,81.18,81.22,50777.0,73.8929,73.9111,73.8747,73.9111,50777.0
2019-11-06 15:00:00,81.22,81.23,81.19,81.2,64649.0,73.9111,73.9202,73.8838,73.8929,64649.0
2019-11-06 15:05:00,81.2,81.21,81.16,81.18,122871.0,73.8929,73.902,73.8565,73.8747,122871.0
2019-11-06 15:10:00,81.18,81.23,81.18,81.21,78867.0,73.8747,73.9202,73.8747,73.902,78867.0
2019-11-06 15:15:00,81.21,81.23,81.19,81.2,49638.0,73.902,73.9202,73.8838,73.8929,49638.0
2019-11-06 15:20:00,81.21,81.24,81.2,81.22,97885.0,73.902,73.9293,73.8929,73.9111,97885.0
2019-11-06 15:25:00,81.22,81.23,81.21,81.23,355916.0,73.9111,73.9202,73.902,73.9202,355916.0
2019-11-06 15:30:00,81.23,81.23,81.16,81.18,243510.0,73.9202,73.9202,73.8565,73.8747,243510.0
2019-11-06 15:35:00,81.18,81.24,81.18,81.24,251294.0,73.8747,73.9293,73.8747,73.9293,251294.0
2019-11-06 15:40:00,81.24,81.24,81.19,81.2,327617.0,73.9293,73.9293,73.8838,73.8929,327617.0
2019-11-06 15:45:00,81.2,81.27,81.18,81.27,418629.0,73.8929,73.9566,73.8747,73.9566,418629.0
2019-11-06 15:50:00,81.27,81.32,81.27,81.31,793509.0,73.9566,74.0022,73.9566,73.9931,793509.0
2019-11-06 15:55:00,81.31,81.38,81.26,81.36,1130479.0,73.9931,74.0568,73.9475,74.0386,1130479.0
2019-11-07 09:30:00,81.8,82.1,81.76,82.07,543870.0,74.439,74.712,74.4026,74.6847,543870.0
2019-11-07 09:35:00,82.06,82.18,82.06,82.13,476503.0,74.6756,74.7848,74.6756,74.7393,476503.0
2019-11-07 09:40:00,82.13,82.18,82.03,82.04,135266.0,74.7393,74.7848,74.6483,74.6574,135266.0
2019-11-07 09:45:00,82.04,82.1,81.98,82.06,132617.0,74.6574,74.712,74.6028,74.6756,132617.0
2019-11-07 09:50:00,82.07,82.11,82.01,82.08,144206.0,74.6847,74.7211,74.6301,74.6938,144206.0
2019-11-07 09:55:00,82.07,82.12,82.03,82.06,132995.0,74.6847,74.7302,74.6483,74.6756,132995.0
2019-11-07 10:00:00,82.06,82.09,81.96,81.99,94084.0,74.6756,74.7029,74.5846,74.6119,94084.0
2019-11-07 10:05:00,82.0,82.02,81.92,81.93,147260.0,74.621,74.6392,74.5482,74.5573,147260.0
2019-11-07 10:10:00,81.93,81.97,81.91,81.95,99003.0,74.5573,74.5937,74.5391,74.5755,99003.0
2019-11-07 10:15:00,81.96,82.01,81.95,81.98,109893.0,74.5846,74.6301,74.5755,74.6028,109893.0
2019-11-07 10:20:00,81.99,81.99,81.93,81.95,26943.0,74.6119,74.6119,74.5573,74.5755,26943.0
2019-11-07 10:25:00,81.95,81.97,81.91,81.92,51727.0,74.5755,74.5937,74.5391,74.5482,51727.0
2019-11-07 10:30:00,81.92,81.99,81.9,81.91,59950.0,74.5482,74.6119,74.53,74.5391,59950.0
2019-11-07 10:35:00,81.92,82.01,81.9,81.99,51090.0,74.5482,74.6301,74.53,74.6119,51090.0
2019-11-07 10:40:00,82.0,82.01,81.93,81.95,49427.0,74.621,74.6301,74.5573,74.5755,49427.0
2019-11-07 10:45:00,81.95,81.99,81.94,81.96,61684.0,74.5755,74.6119,74.5664,74.5846,61684.0
2019-11-07 10:50:00,81.96,82.07,81.95,82.0,224439.0,74.5846,74.6847,74.5755,74.621,224439.0
2019-11-07 10:55:00,82.0,82.06,81.97,82.02,39293.0,74.621,74.6756,74.5937,74.6392,39293.0
2019-11-07 11:00:00,82.02,82.04,81.96,81.97,70759.0,74.6392,74.6574,74.5846,74.5937,70759.0
2019-11-07 11:05:00,81.97,81.97,81.87,81.88,69040.0,74.5937,74.5937,74.5027,74.5118,69040.0
2019-11-07 11:10:00,81.88,81.96,81.88,81.95,32085.0,74.5118,74.5846,74.5118,74.5755,32085.0
2019-11-07 11:15:00,81.94,81.96,81.91,81.94,205601.0,74.5664,74.5846,74.5391,74.5664,205601.0
2019-11-07 11:20:00,81.95,81.95,81.9,81.91,67784.0,74.5755,74.5755,74.53,74.5391,67784.0
2019-11-07 11:25:00,81.91,81.92,81.87,81.88,45413.0,74.5391,74.5482,74.5027,74.5118,45413.0
2019-11-07 11:30:00,81.87,81.93,81.87,81.92,55239.0,74.5027,74.5573,74.5027,74.5482,55239.0
2019-11-07 11:35:00,81.91,81.93,81.89,81.92,43787.0,74.5391,74.5573,74.5209,74.5482,43787.0
2019-11-07 11:40:00,81.92,81.94,81.9,81.92,41062.0,74.5482,74.5664,74.53,74.5482,41062.0
2019-11-07 11:45:00,81.92,81.94,81.9,81.92,46629.0,74.5482,74.5664,74.53,74.5482,46629.0
2019-11-07 11:50:00,81.92,81.92,81.82,81.84,88764.0,74.5482,74.5482,74.4572,74.4754,88764.0
2019-11-07 11:55:00,81.84,82.04,81.83,82.02,423574.0,74.4754,74.6574,74.4663,74.6392,423574.0
2019-11-07 12:00:00,82.02,82.04,81.9,81.99,278509.0,74.6392,74.6574,74.53,74.6119,278509.0
2019-11-07 12:05:00,81.98,82.0,81.94,81.98,81835.0,74.6028,74.621,74.5664,74.6028,81835.0
2019-11-07 12:10:00,81.98,82.02,81.98,81.99,32958.0,74.6028,74.6392,74.6028,74.6119,32958.0
2019-11-07 12:15:00,81.99,82.01,81.96,82.01,142693.0,74.6119,74.6301,74.5846,74.6301,142693.0
2019-11-07 12:20:00,82.0,82.01,81.95,81.96,52233.0,74.621,74.6301,74.5755,74.5846,52233.0
2019-11-07 12:25:00,81.97,82.0,81.93,82.0,123694.0,74.5937,74.621,74.5573,74.621,123694.0
2019-11-07 12:30:00,82.0,82.01,81.97,82.0,37167.0,74.621,74.6301,74.5937,74.621,37167.0
2019-11-07 12:35:00,82.0,82.03,81.97,82.02,42098.0,74.621,74.6483,74.5937,74.6392,42098.0
2019-11-07 12:40:00,82.02,82.04,81.99,82.01,102558.0,74.6392,74.6574,74.6119,74.6301,102558.0
2019-11-07 12:45:00,82.01,82.02,81.99,82.02,67211.0,74.6301,74.6392,74.6119,74.6392,67211.0
2019-11-07 12:50:00,82.02,82.02,81.95,81.97,40824.0,74.6392,74.6392,74.5755,74.5937,40824.0
2019-11-07 12:55:00,81.97,82.05,81.96,82.02,208319.0,74.5937,74.6665,74.5846,74.6392,208319.0
2019-11-07 13:00:00,82.03,82.03,81.96,81.96,45381.0,74.6483,74.6483,74.5846,74.5846,45381.0
2019-11-07 13:05:00,81.96,81.97,81.91,81.92,44655.0,74.5846,74.5937,74.5391,74.5482,44655.0
2019-11-07 13:10:00,81.93,81.95,81.92,81.92,36255.0,74.5573,74.5755,74.5482,74.5482,36255.0
2019-11-07 13:15:00,81.92,81.93,81.9,81.92,30064.0,74.5482,74.5573,74.53,74.5482,30064.0
2019-11-07 13:20:00,81.91,81.92,81.86,81.87,235918.0,74.5391,74.5482,74.4936,74.5027,235918.0
2019-11-07 13:25:00,81.87,81.88,81.84,81.84,208793.0,74.5027,74.5118,74.4754,74.4754,208793.0
2019-11-07 13:30:00,81.83,81.85,81.77,81.78,87044.0,74.4663,74.4845,74.4117,74.4208,87044.0
2019-11-07 13:35:00,81.78,81.79,81.74,81.75,107099.0,74.4208,74.4299,74.3844,74.3935,107099.0
2019-11-07 13:40:00,81.75,81.76,81.72,81.75,46304.0,74.3935,74.4026,74.3662,74.3935,46304.0
2019-11-07 13:45:00,81.75,81.75,81.7,81.72,48398.0,74.3935,74.3935,74.348,74.3662,48398.0
2019-11-07 13:50:00,81.72,81.76,81.72,81.75,62973.0,74.3662,74.4026,74.3662,74.3935,62973.0
2019-11-07 13:55:00,81.75,81.76,81.72,81.74,50511.0,74.3935,74.4026,74.3662,74.3844,50511.0
2019-11-07 14:00:00,81.74,81.8,81.74,81.79,71809.0,74.3844,74.439,74.3844,74.4299,71809.0
2019-11-07 14:05:00,81.79,81.81,81.78,81.81,90450.0,74.4299,74.4481,74.4208,74.4481,90450.0
2019-11-07 14:10:00,81.81,81.85,81.8,81.85,26389.0,74.4481,74.4845,74.439,74.4845,26389.0
2019-11-07 14:15:00,81.85,81.86,81.83,81.86,47940.0,74.4845,74.4936,74.4663,74.4936,47940.0
2019-11-07 14:20:00,81.86,81.86,81.84,81.84,54578.0,74.4936,74.4936,74.4754,74.4754,54578.0
2019-11-07 14:25:00,81.84,81.84,81.8,81.82,75986.0,74.4754,74.4754,74.439,74.4572,75986.0
2019-11-07 14:30:00,81.82,81.83,81.76,81.76,40477.0,74.4572,74.4663,74.4026,74.4026,40477.0
2019-11-07 14:35:00,81.77,81.78,81.74,81.77,50834.0,74.4117,74.4208,74.3844,74.4117,50834.0
2019-11-07 14:40:00,81.77,81.8,81.55,81.67,546556.0,74.4117,74.439,74.2115,74.3207,546556.0
2019-11-07 14:45:00,81.66,81.73,81.66,81.68,154091.0,74.3116,74.3753,74.3116,74.3298,154091.0
2019-11-07 14:50:00,81.68,81.73,81.62,81.7,101910.0,74.3298,74.3753,74.2752,74.348,101910.0
2019-11-07 14:55:00,81.7,81.74,81.69,81.73,44164.0,74.348,74.3844,74.3389,74.3753,44164.0
2019-11-07 15:00:00,81.73,81.77,81.72,81.76,66769.0,74.3753,74.4117,74.3662,74.4026,66769.0
2019-11-07 15:05:00,81.76,81.79,81.74,81.78,40392.0,74.4026,74.4299,74.3844,74.4208,40392.0
2019-11-07 15:10:00,81.78,81.78,81.73,81.74,50469.0,74.4208,74.4208,74.3753,74.3844,50469.0
2019-11-07 15:15:00,81.73,81.74,81.65,81.65,87518.0,74.3753,74.3844,74.3025,74.3025,87518.0
2019-11-07 15:20:00,81.66,81.68,81.61,81.64,73256.0,74.3116,74.3298,74.2661,74.2934,73256.0
2019-11-07 15:25:00,81.63,81.69,81.63,81.68,43546.0,74.2843,74.3389,74.2843,74.3298,43546.0
2019-11-07 15:30:00,81.67,81.69,81.65,81.67,64663.0,74.3207,74.3389,74.3025,74.3207,64663.0
2019-11-07 15:35:00,81.68,81.68,81.61,81.62,65130.0,74.3298,74.3298,74.2661,74.2752,65130.0
2019-11-07 15:40:00,81.62,81.63,81.52,81.53,103878.0,74.2752,74.2843,74.1842,74.1933,103878.0
2019-11-07 15:45:00,81.53,81.64,81.53,81.63,230669.0,74.1933,74.2934,74.1933,74.2843,230669.0
2019-11-07 15:50:00,81.63,81.65,81.52,81.54,391349.0,74.2843,74.3025,74.1842,74.2024,391349.0
2019-11-07 15:55:00,81.54,81.64,81.51,81.63,484332.0,74.2024,74.2934,74.1751,74.2843,484332.0
2019-11-08 09:30:00,81.48,81.52,81.4,81.44,224183.0,74.1478,74.1842,74.075,74.1114,224183.0
2019-11-08 09:35:00,81.44,81.5,81.33,81.45,145213.0,74.1114,74.166,74.0113,74.1205,145213.0
2019-11-08 09:40:00,81.45,81.5,81.41,81.46,43898.0,74.1205,74.166,74.0841,74.1296,43898.0
2019-11-08 09:45:00,81.46,81.61,81.45,81.6,62425.0,74.1296,74.2661,74.1205,74.257,62425.0
2019-11-08 09:50:00,81.59,81.69,81.53,81.53,98501.0,74.2479,74.3389,74.1933,74.1933,98501.0
2019-11-08 09:55:00,81.53,81.56,81.28,81.31,419811.0,74.1933,74.2206,73.9657,73.9931,419811.0
2019-11-08 10:00:00,81.31,81.47,81.23,81.36,284629.0,73.9931,74.1387,73.9202,74.0386,284629.0
2019-11-08 10:05:00,81.36,81.42,81.32,81.42,150198.0,74.0386,74.0932,74.0022,74.0932,150198.0
2019-11-08 10:10:00,81.41,81.51,81.35,81.49,27136.0,74.0841,74.1751,74.0295,74.1569,27136.0
2019-11-08 10:15:00,81.5,81.65,81.5,81.64,48716.0,74.166,74.3025,74.166,74.2934,48716.0
2019-11-08 10:20:00,81.64,81.66,81.56,81.6,54330.0,74.2934,74.3116,74.2206,74.257,54330.0
2019-11-08 10:25:00,81.6,81.66,81.6,81.64,72290.0,74.257,74.3116,74.257,74.2934,72290.0
2019-11-08 10:30:00,81.65,81.67,81.58,81.61,57022.0,74.3025,74.3207,74.2388,74.2661,57022.0
2019-11-08 10:35:00,81.61,81.67,81.6,81.62,72203.0,74.2661,74.3207,74.257,74.2752,72203.0
2019-11-08 10:40:00,81.62,81.72,81.6,81.71,73583.0,74.2752,74.3662,74.257,74.3571,73583.0
2019-11-08 10:45:00,81.72,81.72,81.67,81.67,43486.0,74.3662,74.3662,74.3207,74.3207,43486.0
2019-11-08 10:50:00,81.68,81.72,81.66,81.72,79879.0,74.3298,74.3662,74.3116,74.3662,79879.0
2019-11-08 10:55:00,81.72,81.73,81.64,81.65,37797.0,74.3662,74.3753,74.2934,74.3025,37797.0
2019-11-08 11:00:00,81.65,81.71,81.61,81.62,65249.0,74.3025,74.3571,74.2661,74.2752,65249.0
2019-11-08 11:05:00,81.62,81.65,81.59,81.64,48294.0,74.2752,74.3025,74.2479,74.2934,48294.0
2019-11-08 11:10:00,81.64,81.65,81.59,81.59,37645.0,74.2934,74.3025,74.2479,74.2479,37645.0
2019-11-08 11:15:00,81.6,81.6,81.5,81.51,22892.0,74.257,74.257,74.166,74.1751,22892.0
2019-11-08 11:20:00,81.52,81.54,81.49,81.5,82623.0,74.1842,74.2024,74.1569,74.166,82623.0
2019-11-08 11:25:00,81.51,81.53,81.47,81.52,47586.0,74.1751,74.1933,74.1387,74.1842,47586.0
2019-11-08 11:30:00,81.51,81.56,81.51,81.56,46527.0,74.1751,74.2206,74.1751,74.2206,46527.0
2019-11-08 11:35:00,81.56,81.63,81.55,81.63,29323.0,74.2206,74.2843,74.2115,74.2843,29323.0
2019-11-08 11:40:00,81.63,81.66,81.62,81.64,42925.0,74.2843,74.3116,74.2752,74.2934,42925.0
2019-11-08 11:45:00,81.65,81.69,81.65,81.67,33450.0,74.3025,74.3389,74.3025,74.3207,33450.0
2019-11-08 11:50:00,81.67,81.7,81.67,81.69,34903.0,74.3207,74.348,74.3207,74.3389,34903.0
2019-11-08 11:55:00,81.69,81.71,81.67,81.7,44853.0,74.3389,74.3571,74.3207,74.348,44853.0
2019-11-08 12:00:00,81.7,81.71,81.65,81.67,40257.0,74.348,74.3571,74.3025,74.3207,40257.0
2019-11-08 12:05:00,81.68,81.69,81.65,81.67,30424.0,74.3298,74.3389,74.3025,74.3207,30424.0
2019-11-08 12:10:00,81.67,81.71,81.66,81.7,54005.0,74.3207,74.3571,74.3116,74.348,54005.0
2019-11-08 12:15:00,81.71,81.71,81.67,81.7,18443.0,74.3571,74.3571,74.3207,74.348,18443.0
2019-11-08 12:20:00,81.7,81.7,81.63,81.64,72513.0,74.348,74.348,74.2843,74.2934,72513.0
2019-11-08 12:25:00,81.64,81.66,81.64,81.64,18208.0,74.2934,74.3116,74.2934,74.2934,18208.0
2019-11-08 12:30:00,81.65,81.65,81.61,81.61,26875.0,74.3025,74.3025,74.2661,74.2661,26875.0
2019-11-08 12:35:00,81.61,81.63,81.6,81.62,16973.0,74.2661,74.2843,74.257,74.2752,16973.0
2019-11-08 12:40:00,81.62,81.65,81.61,81.64,42600.0,74.2752,74.3025,74.2661,74.2934,42600.0
2019-11-08 12:45:00,81.65,81.66,81.63,81.64,23942.0,74.3025,74.3116,74.2843,74.2934,23942.0
2019-11-08 12:50:00,81.65,81.66,81.64,81.64,24024.0,74.3025,74.3116,74.2934,74.2934,24024.0
2019-11-08 12:55:00,81.64,81.67,81.62,81.67,17855.0,74.2934,74.3207,74.2752,74.3207,17855.0
2019-11-08 13:00:00,81.67,81.67,81.65,81.66,23539.0,74.3207,74.3207,74.3025,74.3116,23539.0
2019-11-08 13:05:00,81.67,81.68,81.65,81.65,30155.0,74.3207,74.3298,74.3025,74.3025,30155.0
2019-11-08 13:10:00,81.66,81.67,81.65,81.66,22082.0,74.3116,74.3207,74.3025,74.3116,22082.0
2019-11-08 13:15:00,81.66,81.71,81.66,81.69,41620.0,74.3116,74.3571,74.3116,74.3389,41620.0
2019-11-08 13:20:00,81.69,81.7,81.68,81.69,10986.0,74.3389,74.348,74.3298,74.3389,10986.0
2019-11-08 13:25:00,81.68,81.71,81.67,81.71,33538.0,74.3298,74.3571,74.3207,74.3571,33538.0
2019-11-08 13:30:00,81.71,81.72,81.7,81.72,10660.0,74.3571,74.3662,74.348,74.3662,10660.0
2019-11-08 13:35:00,81.72,81.73,81.69,81.72,34473.0,74.3662,74.3753,74.3389,74.3662,34473.0
2019-11-08 13:40:00,81.72,81.74,81.71,81.72,22509.0,74.3662,74.3844,74.3571,74.3662,22509.0
2019-11-08 13:45:00,81.72,81.74,81.71,81.73,25211.0,74.3662,74.3844,74.3571,74.3753,25211.0
2019-11-08 13:50:00,81.73,81.73,81.68,81.69,20561.0,74.3753,74.3753,74.3298,74.3389,20561.0
2019-11-08 13:55:00,81.69,81.7,81.67,81.68,101609.0,74.3389,74.348,74.3207,74.3298,101609.0
2019-11-08 14:00:00,81.68,81.7,81.67,81.69,36769.0,74.3298,74.348,74.3207,74.3389,36769.0
2019-11-08 14:05:00,81.69,81.71,81.68,81.7,30657.0,74.3389,74.3571,74.3298,74.348,30657.0
2019-11-08 14:10:00,81.7,81.7,81.67,81.69,34074.0,74.348,74.348,74.3207,74.3389,34074.0
2019-11-08 14:15:00,81.68,81.68,81.63,81.64,21303.0,74.3298,74.3298,74.2843,74.2934,21303.0
2019-11-08 14:20:00,81.63,81.64,81.6,81.6,37502.0,74.2843,74.2934,74.257,74.257,37502.0
2019-11-08 14:25:00,81.6,81.63,81.6,81.61,28782.0,74.257,74.2843,74.257,74.2661,28782.0
2019-11-08 14:30:00,81.6,81.64,81.59,81.64,39248.0,74.257,74.2934,74.2479,74.2934,39248.0
2019-11-08 14:35:00,81.64,81.64,81.62,81.63,34935.0,74.2934,74.2934,74.2752,74.2843,34935.0
2019-11-08 14:40:00,81.63,81.68,81.63,81.66,45728.0,74.2843,74.3298,74.2843,74.3116,45728.0
2019-11-08 14:45:00,81.67,81.67,81.65,81.66,16387.0,74.3207,74.3207,74.3025,74.3116,16387.0
2019-11-08 14:50:00,81.66,81.67,81.62,81.64,136690.0,74.3116,74.3207,74.2752,74.2934,136690.0
2019-11-08 14:55:00,81.65,81.69,81.64,81.67,174855.0,74.3025,74.3389,74.2934,74.3207,174855.0
2019-11-08 15:00:00,81.67,81.68,81.65,81.67,126908.0,74.3207,74.3298,74.3025,74.3207,126908.0
2019-11-08 15:05:00,81.67,81.7,81.65,81.69,165294.0,74.3207,74.348,74.3025,74.3389,165294.0
2019-11-08 15:10:00,81.7,81.74,81.69,81.73,172871.0,74.348,74.3844,74.3389,74.3753,172871.0
2019-11-08 15:15:00,81.73,81.74,81.71,81.73,71922.0,74.3753,74.3844,74.3571,74.3753,71922.0
2019-11-08 15:20:00,81.73,81.74,81.7,81.7,43510.0,74.3753,74.3844,74.348,74.348,43510.0
2019-11-08 15:25:00,81.71,81.72,81.68,81.72,146671.0,74.3571,74.3662,74.3298,74.3662,146671.0
2019-11-08 15:30:00,81.71,81.76,81.7,81.73,240261.0,74.3571,74.4026,74.348,74.3753,240261.0
2019-11-08 15:35:00,81.73,81.76,81.72,81.74,301467.0,74.3753,74.4026,74.3662,74.3844,301467.0
2019-11-08 15:40:00,81.73,81.75,81.72,81.73,65645.0,74.3753,74.3935,74.3662,74.3753,65645.0
2019-11-08 15:45:00,81.73,81.73,81.67,81.69,115625.0,74.3753,74.3753,74.3207,74.3389,115625.0
2019-11-08 15:50:00,81.69,81.74,81.67,81.7,316974.0,74.3389,74.3844,74.3207,74.348,316974.0
2019-11-08 15:55:00,81.7,81.75,81.67,81.74,274355.0,74.348,74.3935,74.3207,74.3844,274355.0
2019-11-11 09:30:00,81.26,81.31,81.13,81.26,215512.0,73.9475,73.9931,73.8292,73.9475,215512.0
2019-11-11 09:35:00,81.27,81.33,81.2,81.25,159813.0,73.9566,74.0113,73.8929,73.9384,159813.0
2019-11-11 09:40:00,81.26,81.35,81.19,81.35,50443.0,73.9475,74.0295,73.8838,74.0295,50443.0
2019-11-11 09:45:00,81.36,81.48,81.35,81.41,118076.0,74.0386,74.1478,74.0295,74.0841,118076.0
2019-11-11 09:50:00,81.41,81.42,81.29,81.3,67864.0,74.0841,74.0932,73.9748,73.9839,67864.0
2019-11-11 09:55:00,81.3,81.37,81.29,81.35,147376.0,73.9839,74.0477,73.9748,74.0295,147376.0
2019-11-11 10:00:00,81.36,81.4,81.33,81.4,81362.0,74.0386,74.075,74.0113,74.075,81362.0
2019-11-11 10:05:00,81.4,81.41,81.34,81.39,75787.0,74.075,74.0841,74.0204,74.0659,75787.0
2019-11-11 10:10:00,81.4,81.45,81.39,81.42,117560.0,74.075,74.1205,74.0659,74.0932,117560.0
2019-11-11 10:15:00,81.43,81.5,81.43,81.47,104837.0,74.1023,74.166,74.1023,74.1387,104837.0
2019-11-11 10:20:00,81.47,81.52,81.47,81.5,89009.0,74.1387,74.1842,74.1387,74.166,89009.0
2019-11-11 10:25:00,81.51,81.59,81.5,81.53,96097.0,74.1751,74.2479,74.166,74.1933,96097.0
2019-11-11 10:30:00,81.54,81.55,81.48,81.48,126023.0,74.2024,74.2115,74.1478,74.1478,126023.0
2019-11-11 10:35:00,81.48,81.52,81.44,81.45,166373.0,74.1478,74.1842,74.1114,74.1205,166373.0
2019-11-11 10:40:00,81.45,81.46,81.36,81.36,135024.0,74.1205,74.1296,74.0386,74.0386,135024.0
2019-11-11 10:45:00,81.36,81.41,81.35,81.36,103826.0,74.0386,74.0841,74.0295,74.0386,103826.0
2019-11-11 10:50:00,81.36,81.42,81.35,81.41,72776.0,74.0386,74.0932,74.0295,74.0841,72776.0
2019-11-11 10:55:00,81.41,81.41,81.35,81.36,56147.0,74.0841,74.0841,74.0295,74.0386,56147.0
2019-11-11 11:00:00,81.36,81.37,81.33,81.33,36788.0,74.0386,74.0477,74.0113,74.0113,36788.0
2019-11-11 11:05:00,81.34,81.35,81.3,81.32,46207.0,74.0204,74.0295,73.9839,74.0022,46207.0
2019-11-11 11:10:00,81.32,81.33,81.28,81.31,28513.0,74.0022,74.0113,73.9657,73.9931,28513.0
2019-11-11 11:15:00,81.32,81.33,81.27,81.29,17226.0,74.0022,74.0113,73.9566,73.9748,17226.0
2019-11-11 11:20:00,81.28,81.29,81.22,81.22,46246.0,73.9657,73.9748,73.9111,73.9111,46246.0
2019-11-11 11:25:00,81.23,81.26,81.21,81.24,23759.0,73.9202,73.9475,73.902,73.9293,23759.0
2019-11-11 11:30:00,81.24,81.29,81.24,81.26,32695.0,73.9293,73.9748,73.9293,73.9475,32695.0
2019-11-11 11:35:00,81.27,81.35,81.27,81.34,42571.0,73.9566,74.0295,73.9566,74.0204,42571.0
2019-11-11 11:40:00,81.33,81.5,81.32,81.47,118394.0,74.0113,74.166,74.0022,74.1387,118394.0
2019-11-11 11:45:00,81.47,81.52,81.4,81.47,223605.0,74.1387,74.1842,74.075,74.1387,223605.0
2019-11-11 11:50:00,81.47,81.6,81.44,81.59,135431.0,74.1387,74.257,74.1114,74.2479,135431.0
2019-11-11 11:55:00,81.6,81.67,81.58,81.67,55223.0,74.257,74.3207,74.2388,74.3207,55223.0
2019-11-11 12:00:00,81.67,81.74,81.64,81.71,74778.0,74.3207,74.3844,74.2934,74.3571,74778.0
2019-11-11 12:05:00,81.72,81.76,81.65,81.71,106428.0,74.3662,74.4026,74.3025,74.3571,106428.0
2019-11-11 12:10:00,81.7,81.75,81.68,81.71,63692.0,74.348,74.3935,74.3298,74.3571,63692.0
2019-11-11 12:15:00,81.72,81.79,81.71,81.77,42589.0,74.3662,74.4299,74.3571,74.4117,42589.0
2019-11-11 12:20:00,81.76,81.77,81.71,81.72,70782.0,74.4026,74.4117,74.3571,74.3662,70782.0
2019-11-11 12:25:00,81.72,81.81,81.72,81.79,44643.0,74.3662,74.4481,74.3662,74.4299,44643.0
2019-11-11 12:30:00,81.78,81.83,81.77,81.81,54384.0,74.4208,74.4663,74.4117,74.4481,54384.0
2019-11-11 12:35:00,81.81,81.82,81.76,81.78,76612.0,74.4481,74.4572,74.4026,74.4208,76612.0
2019-11-11 12:40:00,81.77,81.84,81.77,81.83,38516.0,74.4117,74.4754,74.4117,74.4663,38516.0
2019-11-11 12:45:00,81.83,81.85,81.8,81.81,50076.0,74.4663,74.4845,74.439,74.4481,50076.0
2019-11-11 12:50:00,81.82,81.83,81.77,81.81,28132.0,74.4572,74.4663,74.4117,74.4481,28132.0
2019-11-11 12:55:00,81.8,81.83,81.79,81.8,24605.0,74.439,74.4663,74.4299,74.439,24605.0
2019-11-11 13:00:00,81.8,81.84,81.8,81.83,24005.0,74.439,74.4754,74.439,74.4663,24005.0
2019-11-11 13:05:00,81.82,81.87,81.82,81.86,21159.0,74.4572,74.5027,74.4572,74.4936,21159.0
2019-11-11 13:10:00,81.87,81.89,81.82,81.82,25128.0,74.5027,74.5209,74.4572,74.4572,25128.0
2019-11-11 13:15:00,81.81,81.83,81.79,81.83,29315.0,74.4481,74.4663,74.4299,74.4663,29315.0
2019-11-11 13:20:00,81.83,81.84,81.8,81.81,23064.0,74.4663,74.4754,74.439,74.4481,23064.0
2019-11-11 13:25:00,81.8,81.82,81.78,81.81,33666.0,74.439,74.4572,74.4208,74.4481,33666.0
2019-11-11 13:30:00,81.81,81.82,81.79,81.82,21124.0,74.4481,74.4572,74.4299,74.4572,21124.0
2019-11-11 13:35:00,81.82,81.83,81.81,81.82,29386.0,74.4572,74.4663,74.4481,74.4572,29386.0
2019-11-11 13:40:00,81.82,81.84,81.8,81.84,23766.0,74.4572,74.4754,74.439,74.4754,23766.0
2019-11-11 13:45:00,81.84,81.87,81.82,81.86,36837.0,74.4754,74.5027,74.4572,74.4936,36837.0
2019-11-11 13:50:00,81.87,81.89,81.86,81.88,29761.0,74.5027,74.5209,74.4936,74.5118,29761.0
2019-11-11 13:55:00,81.88,81.92,81.87,81.9,27054.0,74.5118,74.5482,74.5027,74.53,27054.0
2019-11-11 14:00:00,81.9,81.9,81.88,81.89,38572.0,74.53,74.53,74.5118,74.5209,38572.0
2019-11-11 14:05:00,81.89,81.93,81.88,81.91,48594.0,74.5209,74.5573,74.5118,74.5391,48594.0
2019-11-11 14:10:00,81.91,81.92,81.86,81.86,36779.0,74.5391,74.5482,74.4936,74.4936,36779.0
2019-11-11 14:15:00,81.87,81.88,81.84,81.84,20111.0,74.5027,74.5118,74.4754,74.4754,20111.0
2019-11-11 14:20:00,81.84,81.88,81.84,81.86,24326.0,74.4754,74.5118,74.4754,74.4936,24326.0
2019-11-11 14:25:00,81.87,81.87,81.85,81.85,16798.0,74.5027,74.5027,74.4845,74.4845,16798.0
2019-11-11 14:30:00,81.85,81.86,81.82,81.85,28507.0,74.4845,74.4936,74.4572,74.4845,28507.0
2019-11-11 14:35:00,81.86,81.86,81.83,81.84,10503.0,74.4936,74.4936,74.4663,74.4754,10503.0
2019-11-11 14:40:00,81.84,81.89,81.83,81.88,47591.0,74.4754,74.5209,74.4663,74.5118,47591.0
2019-11-11 14:45:00,81.88,81.89,81.87,81.88,21388.0,74.5118,74.5209,74.5027,74.5118,21388.0
2019-11-11 14:50:00,81.89,81.9,81.85,81.86,52647.0,74.5209,74.53,74.4845,74.4936,52647.0
2019-11-11 14:55:00,81.86,81.9,81.86,81.88,34217.0,74.4936,74.53,74.4936,74.5118,34217.0
2019-11-11 15:00:00,81.88,81.91,81.86,81.89,31779.0,74.5118,74.5391,74.4936,74.5209,31779.0
2019-11-11 15:05:00,81.89,81.91,81.87,81.87,59848.0,74.5209,74.5391,74.5027,74.5027,59848.0
2019-11-11 15:10:00,81.87,81.88,81.85,81.86,26499.0,74.5027,74.5118,74.4845,74.4936,26499.0
2019-11-11 15:15:00,81.86,81.87,81.84,81.84,25214.0,74.4936,74.5027,74.4754,74.4754,25214.0
2019-11-11 15:20:00,81.84,81.86,81.83,81.85,346920.0,74.4754,74.4936,74.4663,74.4845,346920.0
2019-11-11 15:25:00,81.85,81.87,81.84,81.87,76439.0,74.4845,74.5027,74.4754,74.5027,76439.0
2019-11-11 15:30:00,81.86,81.88,81.83,81.85,123757.0,74.4936,74.5118,74.4663,74.4845,123757.0
2019-11-11 15:35:00,81.85,81.85,81.81,81.82,49531.0,74.4845,74.4845,74.4481,74.4572,49531.0
2019-11-11 15:40:00,81.82,81.83,81.8,81.81,54294.0,74.4572,74.4663,74.439,74.4481,54294.0
2019-11-11 15:45:00,81.81,81.83,81.79,81.8,63882.0,74.4481,74.4663,74.4299,74.439,63882.0
2019-11-11 15:50:00,81.8,81.81,81.75,81.77,117396.0,74.439,74.4481,74.3935,74.4117,117396.0
2019-11-11 15:55:00,81.77,81.82,81.76,81.8,274122.0,74.4117,74.4572,74.4026,74.439,274122.0
2019-11-12 09:30:00,81.93,81.93,81.68,81.81,100609.0,74.5573,74.5573,74.3298,74.4481,100609.0
2019-11-12 09:35:00,81.8,81.87,81.75,81.78,111194.0,74.439,74.5027,74.3935,74.4208,111194.0
2019-11-12 09:40:00,81.78,81.92,81.77,81.91,74841.0,74.4208,74.5482,74.4117,74.5391,74841.0
2019-11-12 09:45:00,81.91,81.96,81.81,81.82,61562.0,74.5391,74.5846,74.4481,74.4572,61562.0
2019-11-12 09:50:00,81.83,81.93,81.81,81.91,55191.0,74.4663,74.5573,74.4481,74.5391,55191.0
2019-11-12 09:55:00,81.91,81.94,81.86,81.94,54963.0,74.5391,74.5664,74.4936,74.5664,54963.0
2019-11-12 10:00:00,81.95,81.97,81.86,81.86,43751.0,74.5755,74.5937,74.4936,74.4936,43751.0
2019-11-12 10:05:00,81.86,81.93,81.86,81.91,46355.0,74.4936,74.5573,74.4936,74.5391,46355.0
2019-11-12 10:10:00,81.91,81.96,81.89,81.91,34909.0,74.5391,74.5846,74.5209,74.5391,34909.0
2019-11-12 10:15:00,81.91,81.96,81.9,81.95,39150.0,74.5391,74.5846,74.53,74.5755,39150.0
2019-11-12 10:20:00,81.95,82.02,81.94,82.01,51426.0,74.5755,74.6392,74.5664,74.6301,51426.0
2019-11-12 10:25:00,82.01,82.08,82.0,82.05,62960.0,74.6301,74.6938,74.621,74.6665,62960.0
2019-11-12 10:30:00,82.05,82.09,82.03,82.05,24663.0,74.6665,74.7029,74.6483,74.6665,24663.0
2019-11-12 10:35:00,82.04,82.09,82.02,82.09,44346.0,74.6574,74.7029,74.6392,74.7029,44346.0
2019-11-12 10:40:00,82.09,82.14,82.06,82.1,100308.0,74.7029,74.7484,74.6756,74.712,100308.0
2019-11-12 10:45:00,82.09,82.09,82.05,82.08,45533.0,74.7029,74.7029,74.6665,74.6938,45533.0
2019-11-12 10:50:00,82.07,82.1,82.04,82.07,32163.0,74.6847,74.712,74.6574,74.6847,32163.0
2019-11-12 10:55:00,82.07,82.07,82.0,82.01,212745.0,74.6847,74.6847,74.621,74.6301,212745.0
2019-11-12 11:00:00,82.01,82.06,82.01,82.04,164217.0,74.6301,74.6756,74.6301,74.6574,164217.0
2019-11-12 11:05:00,82.05,82.17,82.04,82.16,98534.0,74.6665,74.7757,74.6574,74.7666,98534.0
2019-11-12 11:10:00,82.17,82.17,82.13,82.16,30790.0,74.7757,74.7757,74.7393,74.7666,30790.0
2019-11-12 11:15:00,82.15,82.16,82.13,82.15,56121.0,74.7575,74.7666,74.7393,74.7575,56121.0
2019-11-12 11:20:00,82.15,82.16,82.04,82.06,42467.0,74.7575,74.7666,74.6574,74.6756,42467.0
2019-11-12 11:25:00,82.04,82.05,81.99,81.99,37547.0,74.6574,74.6665,74.6119,74.6119,37547.0
2019-11-12 11:30:00,82.0,82.01,81.97,82.0,32972.0,74.621,74.6301,74.5937,74.621,32972.0
2019-11-12 11:35:00,82.0,82.0,81.9,81.91,61225.0,74.621,74.621,74.53,74.5391,61225.0
2019-11-12 11:40:00,81.91,81.94,81.9,81.94,68423.0,74.5391,74.5664,74.53,74.5664,68423.0
2019-11-12 11:45:00,81.94,81.98,81.9,81.92,108357.0,74.5664,74.6028,74.53,74.5482,108357.0
2019-11-12 11:50:00,81.92,82.0,81.9,82.0,101207.0,74.5482,74.621,74.53,74.621,101207.0
2019-11-12 11:55:00,82.0,82.0,81.88,81.92,67515.0,74.621,74.621,74.5118,74.5482,67515.0
2019-11-12 12:00:00,81.93,81.94,81.88,81.89,102083.0,74.5573,74.5664,74.5118,74.5209,102083.0
2019-11-12 12:05:00,81.89,81.93,81.86,81.89,93527.0,74.5209,74.5573,74.4936,74.5209,93527.0
2019-11-12 12:10:00,81.9,81.99,81.89,81.95,88139.0,74.53,74.6119,74.5209,74.5755,88139.0
2019-11-12 12:15:00,81.95,81.96,81.88,81.89,74172.0,74.5755,74.5846,74.5118,74.5209,74172.0
2019-11-12 12:20:00,81.9,81.92,81.89,81.9,45101.0,74.53,74.5482,74.5209,74.53,45101.0
2019-11-12 12:25:00,81.9,81.92,81.88,81.91,91293.0,74.53,74.5482,74.5118,74.5391,91293.0
2019-11-12 12:30:00,81.91,81.95,81.9,81.93,50204.0,74.5391,74.5755,74.53,74.5573,50204.0
2019-11-12 12:35:00,81.94,81.95,81.93,81.94,16511.0,74.5664,74.5755,74.5573,74.5664,16511.0
2019-11-12 12:40:00,81.94,81.97,81.91,81.92,110200.0,74.5664,74.5937,74.5391,74.5482,110200.0
2019-11-12 12:45:00,81.92,81.94,81.9,81.93,30458.0,74.5482,74.5664,74.53,74.5573,30458.0
2019-11-12 12:50:00,81.93,81.96,81.9,81.95,100541.0,74.5573,74.5846,74.53,74.5755,100541.0
2019-11-12 12:55:00,81.96,82.02,81.96,82.0,56684.0,74.5846,74.6392,74.5846,74.621,56684.0
2019-11-12 13:00:00,82.01,82.05,82.01,82.02,55395.0,74.6301,74.6665,74.6301,74.6392,55395.0
2019-11-12 13:05:00,82.02,82.05,82.01,82.04,32618.0,74.6392,74.6665,74.6301,74.6574,32618.0
2019-11-12 13:10:00,82.05,82.07,82.03,82.05,78876.0,74.6665,74.6847,74.6483,74.6665,78876.0
2019-11-12 13:15:00,82.05,82.06,82.02,82.03,38633.0,74.6665,74.6756,74.6392,74.6483,38633.0
2019-11-12 13:20:00,82.03,82.05,82.01,82.02,94854.0,74.6483,74.6665,74.6301,74.6392,94854.0
2019-11-12 13:25:00,82.01,82.01,81.92,81.92,28391.0,74.6301,74.6301,74.5482,74.5482,28391.0
2019-11-12 13:30:00,81.93,81.97,81.93,81.95,29485.0,74.5573,74.5937,74.5573,74.5755,29485.0
2019-11-12 13:35:00,81.96,81.99,81.93,81.99,28751.0,74.5846,74.6119,74.5573,74.6119,28751.0
2019-11-12 13:40:00,81.99,82.02,81.97,82.0,36510.0,74.6119,74.6392,74.5937,74.621,36510.0
2019-11-12 13:45:00,82.0,82.05,82.0,82.03,76382.0,74.621,74.6665,74.621,74.6483,76382.0
2019-11-12 13:50:00,82.04,82.05,82.0,82.05,68560.0,74.6574,74.6665,74.621,74.6665,68560.0
2019-11-12 13:55:00,82.05,82.07,82.05,82.06,44206.0,74.6665,74.6847,74.6665,74.6756,44206.0
2019-11-12 14:00:00,82.05,82.05,81.94,81.95,224286.0,74.6665,74.6665,74.5664,74.5755,224286.0
2019-11-12 14:05:00,81.94,81.95,81.91,81.93,35282.0,74.5664,74.5755,74.5391,74.5573,35282.0
2019-11-12 14:10:00,81.93,81.93,81.84,81.84,104432.0,74.5573,74.5573,74.4754,74.4754,104432.0
2019-11-12 14:15:00,81.83,81.88,81.82,81.84,60276.0,74.4663,74.5118,74.4572,74.4754,60276.0
2019-11-12 14:20:00,81.84,81.87,81.82,81.86,58150.0,74.4754,74.5027,74.4572,74.4936,58150.0
2019-11-12 14:25:00,81.85,81.86,81.82,81.84,82204.0,74.4845,74.4936,74.4572,74.4754,82204.0
2019-11-12 14:30:00,81.84,81.9,81.84,81.89,35704.0,74.4754,74.53,74.4754,74.5209,35704.0
2019-11-12 14:35:00,81.89,81.91,81.85,81.88,37640.0,74.5209,74.5391,74.4845,74.5118,37640.0
2019-11-12 14:40:00,81.87,81.89,81.82,81.83,40629.0,74.5027,74.5209,74.4572,74.4663,40629.0
2019-11-12 14:45:00,81.82,81.85,81.8,81.8,108268.0,74.4572,74.4845,74.439,74.439,108268.0
2019-11-12 14:50:00,81.79,81.8,81.7,81.7,90620.0,74.4299,74.439,74.348,74.348,90620.0
2019-11-12 14:55:00,81.7,81.75,81.67,81.72,312101.0,74.348,74.3935,74.3207,74.3662,312101.0
2019-11-12 15:00:00,81.72,81.74,81.69,81.72,205450.0,74.3662,74.3844,74.3389,74.3662,205450.0
2019-11-12 15:05:00,81.71,81.76,81.71,81.73,179165.0,74.3571,74.4026,74.3571,74.3753,179165.0
2019-11-12 15:10:00,81.73,81.76,81.67,81.68,160560.0,74.3753,74.4026,74.3207,74.3298,160560.0
2019-11-12 15:15:00,81.67,81.69,81.62,81.64,428356.0,74.3207,74.3389,74.2752,74.2934,428356.0
2019-11-12 15:20:00,81.64,81.67,81.62,81.67,101632.0,74.2934,74.3207,74.2752,74.3207,101632.0
2019-11-12 15:25:00,81.67,81.69,81.65,81.67,91189.0,74.3207,74.3389,74.3025,74.3207,91189.0
2019-11-12 15:30:00,81.66,81.72,81.66,81.69,142024.0,74.3116,74.3662,74.3116,74.3389,142024.0
2019-11-12 15:35:00,81.69,81.7,81.65,81.66,88357.0,74.3389,74.348,74.3025,74.3116,88357.0
2019-11-12 15:40:00,81.66,81.71,81.65,81.69,110212.0,74.3116,74.3571,74.3025,74.3389,110212.0
2019-11-12 15:45:00,81.69,81.74,81.66,81.74,298093.0,74.3389,74.3844,74.3116,74.3844,298093.0
2019-11-12 15:50:00,81.74,81.77,81.7,81.75,191568.0,74.3844,74.4117,74.348,74.3935,191568.0
2019-11-12 15:55:00,81.75,81.82,81.74,81.78,377019.0,74.3935,74.4572,74.3844,74.4208,377019.0
2019-11-13 09:30:00,81.46,81.46,81.2,81.45,224965.0,74.1296,74.1296,73.8929,74.1205,224965.0
2019-11-13 09:35:00,81.47,81.49,81.38,81.4,147641.0,74.1387,74.1569,74.0568,74.075,147641.0
2019-11-13 09:40:00,81.4,81.45,81.37,81.41,89413.0,74.075,74.1205,74.0477,74.0841,89413.0
2019-11-13 09:45:00,81.41,81.46,81.35,81.37,253614.0,74.0841,74.1296,74.0295,74.0477,253614.0
2019-11-13 09:50:00,81.36,81.5,81.33,81.47,133940.0,74.0386,74.166,74.0113,74.1387,133940.0
2019-11-13 09:55:00,81.47,81.54,81.45,81.52,76314.0,74.1387,74.2024,74.1205,74.1842,76314.0
2019-11-13 10:00:00,81.52,81.54,81.45,81.5,167937.0,74.1842,74.2024,74.1205,74.166,167937.0
2019-11-13 10:05:00,81.51,81.56,81.5,81.51,128020.0,74.1751,74.2206,74.166,74.1751,128020.0
2019-11-13 10:10:00,81.51,81.52,81.48,81.5,52041.0,74.1751,74.1842,74.1478,74.166,52041.0
2019-11-13 10:15:00,81.5,81.51,81.47,81.5,91036.0,74.166,74.1751,74.1387,74.166,91036.0
2019-11-13 10:20:00,81.5,81.52,81.46,81.48,67777.0,74.166,74.1842,74.1296,74.1478,67777.0
2019-11-13 10:25:00,81.48,81.51,81.45,81.5,43557.0,74.1478,74.1751,74.1205,74.166,43557.0
2019-11-13 10:30:00,81.5,81.54,81.42,81.43,133124.0,74.166,74.2024,74.0932,74.1023,133124.0
2019-11-13 10:35:00,81.43,81.6,81.39,81.58,367320.0,74.1023,74.257,74.0659,74.2388,367320.0
2019-11-13 10:40:00,81.59,81.62,81.54,81.56,92866.0,74.2479,74.2752,74.2024,74.2206,92866.0
2019-11-13 10:45:00,81.56,81.63,81.55,81.57,95309.0,74.2206,74.2843,74.2115,74.2297,95309.0
2019-11-13 10:50:00,81.58,81.6,81.55,81.56,68438.0,74.2388,74.257,74.2115,74.2206,68438.0
2019-11-13 10:55:00,81.56,81.57,81.53,81.56,40123.0,74.2206,74.2297,74.1933,74.2206,40123.0
2019-11-13 11:00:00,81.56,81.57,81.53,81.56,40544.0,74.2206,74.2297,74.1933,74.2206,40544.0
2019-11-13 11:05:00,81.56,81.56,81.51,81.53,37610.0,74.2206,74.2206,74.1751,74.1933,37610.0
2019-11-13 11:10:00,81.53,81.54,81.51,81.53,40296.0,74.1933,74.2024,74.1751,74.1933,40296.0
2019-11-13 11:15:00,81.54,81.62,81.54,81.6,48446.0,74.2024,74.2752,74.2024,74.257,48446.0
2019-11-13 11:20:00,81.6,81.63,81.54,81.54,51024.0,74.257,74.2843,74.2024,74.2024,51024.0
2019-11-13 11:25:00,81.54,81.55,81.49,81.51,75275.0,74.2024,74.2115,74.1569,74.1751,75275.0
2019-11-13 11:30:00,81.51,81.57,81.51,81.56,61302.0,74.1751,74.2297,74.1751,74.2206,61302.0
2019-11-13 11:35:00,81.56,81.61,81.56,81.61,54245.0,74.2206,74.2661,74.2206,74.2661,54245.0
2019-11-13 11:40:00,81.61,81.69,81.58,81.68,123131.0,74.2661,74.3389,74.2388,74.3298,123131.0
2019-11-13 11:45:00,81.67,81.68,81.6,81.63,31417.0,74.3207,74.3298,74.257,74.2843,31417.0
2019-11-13 11:50:00,81.63,81.65,81.61,81.64,90026.0,74.2843,74.3025,74.2661,74.2934,90026.0
2019-11-13 11:55:00,81.64,81.66,81.61,81.63,29373.0,74.2934,74.3116,74.2661,74.2843,29373.0
2019-11-13 12:00:00,81.63,81.67,81.59,81.59,24711.0,74.2843,74.3207,74.2479,74.2479,24711.0
2019-11-13 12:05:00,81.59,81.6,81.57,81.59,24416.0,74.2479,74.257,74.2297,74.2479,24416.0
2019-11-13 12:10:00,81.59,81.62,81.56,81.61,30869.0,74.2479,74.2752,74.2206,74.2661,30869.0
2019-11-13 12:15:00,81.61,81.62,81.58,81.61,16436.0,74.2661,74.2752,74.2388,74.2661,16436.0
2019-11-13 12:20:00,81.6,81.61,81.59,81.61,25395.0,74.257,74.2661,74.2479,74.2661,25395.0
2019-11-13 12:25:00,81.62,81.63,81.61,81.62,30369.0,74.2752,74.2843,74.2661,74.2752,30369.0
2019-11-13 12:30:00,81.61,81.66,81.61,81.65,32390.0,74.2661,74.3116,74.2661,74.3025,32390.0
2019-11-13 12:35:00,81.65,81.69,81.65,81.67,49054.0,74.3025,74.3389,74.3025,74.3207,49054.0
2019-11-13 12:40:00,81.67,81.68,81.61,81.63,28093.0,74.3207,74.3298,74.2661,74.2843,28093.0
2019-11-13 12:45:00,81.63,81.65,81.6,81.65,38731.0,74.2843,74.3025,74.257,74.3025,38731.0
2019-11-13 12:50:00,81.63,81.64,81.6,81.61,67764.0,74.2843,74.2934,74.257,74.2661,67764.0
2019-11-13 12:55:00,81.61,81.64,81.6,81.63,29599.0,74.2661,74.2934,74.257,74.2843,29599.0
2019-11-13 13:00:00,81.63,81.65,81.61,81.61,14201.0,74.2843,74.3025,74.2661,74.2661,14201.0
2019-11-13 13:05:00,81.61,81.62,81.58,81.59,34274.0,74.2661,74.2752,74.2388,74.2479,34274.0
2019-11-13 13:10:00,81.58,81.6,81.58,81.6,17384.0,74.2388,74.257,74.2388,74.257,17384.0
2019-11-13 13:15:00,81.6,81.64,81.58,81.63,25481.0,74.257,74.2934,74.2388,74.2843,25481.0
2019-11-13 13:20:00,81.64,81.64,81.57,81.58,38639.0,74.2934,74.2934,74.2297,74.2388,38639.0
2019-11-13 13:25:00,81.59,81.59,81.54,81.57,52724.0,74.2479,74.2479,74.2024,74.2297,52724.0
2019-11-13 13:30:00,81.56,81.62,81.55,81.62,25777.0,74.2206,74.2752,74.2115,74.2752,25777.0
2019-11-13 13:35:00,81.61,81.61,81.59,81.6,20632.0,74.2661,74.2661,74.2479,74.257,20632.0
2019-11-13 13:40:00,81.61,81.63,81.6,81.63,21916.0,74.2661,74.2843,74.257,74.2843,21916.0
2019-11-13 13:45:00,81.63,81.7,81.62,81.7,19479.0,74.2843,74.348,74.2752,74.348,19479.0
2019-11-13 13:50:00,81.71,81.75,81.71,81.73,50353.0,74.3571,74.3935,74.3571,74.3753,50353.0
2019-11-13 13:55:00,81.73,81.73,81.39,81.48,1114785.0,74.3753,74.3753,74.0659,74.1478,1114785.0
2019-11-13 14:00:00,81.47,81.49,81.39,81.48,437627.0,74.1387,74.1569,74.0659,74.1478,437627.0
2019-11-13 14:05:00,81.47,81.5,81.44,81.47,100630.0,74.1387,74.166,74.1114,74.1387,100630.0
2019-11-13 14:10:00,81.47,81.47,81.4,81.42,138061.0,74.1387,74.1387,74.075,74.0932,138061.0
2019-11-13 14:15:00,81.42,81.49,81.4,81.47,166592.0,74.0932,74.1569,74.075,74.1387,166592.0
2019-11-13 14:20:00,81.46,81.5,81.46,81.47,47559.0,74.1296,74.166,74.1296,74.1387,47559.0
2019-11-13 14:25:00,81.46,81.49,81.41,81.45,65639.0,74.1296,74.1569,74.0841,74.1205,65639.0
2019-11-13 14:30:00,81.45,81.53,81.45,81.48,135536.0,74.1205,74.1933,74.1205,74.1478,135536.0
2019-11-13 14:35:00,81.48,81.5,81.46,81.5,102502.0,74.1478,74.166,74.1296,74.166,102502.0
2019-11-13 14:40:00,81.51,81.58,81.5,81.56,129768.0,74.1751,74.2388,74.166,74.2206,129768.0
2019-11-13 14:45:00,81.55,81.57,81.5,81.52,132269.0,74.2115,74.2297,74.166,74.1842,132269.0
2019-11-13 14:50:00,81.52,81.53,81.49,81.51,61448.0,74.1842,74.1933,74.1569,74.1751,61448.0
2019-11-13 14:55:00,81.51,81.52,81.47,81.51,44291.0,74.1751,74.1842,74.1387,74.1751,44291.0
2019-11-13 15:00:00,81.52,81.54,81.47,81.51,204465.0,74.1842,74.2024,74.1387,74.1751,204465.0
2019-11-13 15:05:00,81.51,81.53,81.49,81.5,66259.0,74.1751,74.1933,74.1569,74.166,66259.0
2019-11-13 15:10:00,81.5,81.54,81.47,81.51,47992.0,74.166,74.2024,74.1387,74.1751,47992.0
2019-11-13 15:15:00,81.51,81.51,81.48,81.51,60710.0,74.1751,74.1751,74.1478,74.1751,60710.0
2019-11-13 15:20:00,81.52,81.54,81.48,81.48,43269.0,74.1842,74.2024,74.1478,74.1478,43269.0
2019-11-13 15:25:00,81.48,81.49,81.45,81.46,127903.0,74.1478,74.1569,74.1205,74.1296,127903.0
2019-11-13 15:30:00,81.46,81.5,81.42,81.47,144874.0,74.1296,74.166,74.0932,74.1387,144874.0
2019-11-13 15:35:00,81.47,81.48,81.39,81.4,226358.0,74.1387,74.1478,74.0659,74.075,226358.0
2019-11-13 15:40:00,81.4,81.5,81.37,81.49,457256.0,74.075,74.166,74.0477,74.1569,457256.0
2019-11-13 15:45:00,81.49,81.5,81.45,81.5,161749.0,74.1569,74.166,74.1205,74.166,161749.0
2019-11-13 15:50:00,81.49,81.51,81.42,81.51,430612.0,74.1569,74.1751,74.0932,74.1751,430612.0
2019-11-13 15:55:00,81.51,81.53,81.44,81.47,462921.0,74.1751,74.1933,74.1114,74.1387,462921.0
2019-11-14 09:30:00,81.29,81.6,81.28,81.49,134490.0,73.9748,74.257,73.9657,74.1569,134490.0
2019-11-14 09:35:00,81.5,81.57,81.44,81.47,78211.0,74.166,74.2297,74.1114,74.1387,78211.0
2019-11-14 09:40:00,81.48,81.5,81.39,81.46,84188.0,74.1478,74.166,74.0659,74.1296,84188.0
2019-11-14 09:45:00,81.46,81.55,81.45,81.51,52724.0,74.1296,74.2115,74.1205,74.1751,52724.0
2019-11-14 09:50:00,81.52,81.57,81.52,81.56,65936.0,74.1842,74.2297,74.1842,74.2206,65936.0
2019-11-14 09:55:00,81.57,81.58,81.51,81.57,28800.0,74.2297,74.2388,74.1751,74.2297,28800.0
2019-11-14 10:00:00,81.57,81.66,81.56,81.66,60510.0,74.2297,74.3116,74.2206,74.3116,60510.0
2019-11-14 10:05:00,81.67,81.74,81.66,81.72,78536.0,74.3207,74.3844,74.3116,74.3662,78536.0
2019-11-14 10:10:00,81.72,81.79,81.7,81.75,107130.0,74.3662,74.4299,74.348,74.3935,107130.0
2019-11-14 10:15:00,81.76,81.78,81.75,81.77,56941.0,74.4026,74.4208,74.3935,74.4117,56941.0
2019-11-14 10:20:00,81.77,81.79,81.75,81.76,55417.0,74.4117,74.4299,74.3935,74.4026,55417.0
2019-11-14 10:25:00,81.75,81.79,81.73,81.77,210970.0,74.3935,74.4299,74.3753,74.4117,210970.0
2019-11-14 10:30:00,81.77,81.78,81.7,81.72,61276.0,74.4117,74.4208,74.348,74.3662,61276.0
2019-11-14 10:35:00,81.72,81.76,81.71,81.76,96803.0,74.3662,74.4026,74.3571,74.4026,96803.0
2019-11-14 10:40:00,81.75,81.78,81.74,81.76,59506.0,74.3935,74.4208,74.3844,74.4026,59506.0
2019-11-14 10:45:00,81.75,81.76,81.71,81.72,22725.0,74.3935,74.4026,74.3571,74.3662,22725.0
2019-11-14 10:50:00,81.73,81.73,81.68,81.7,24635.0,74.3753,74.3753,74.3298,74.348,24635.0
2019-11-14 10:55:00,81.69,81.69,81.63,81.65,43997.0,74.3389,74.3389,74.2843,74.3025,43997.0
2019-11-14 11:00:00,81.64,81.67,81.61,81.67,74600.0,74.2934,74.3207,74.2661,74.3207,74600.0
2019-11-14 11:05:00,81.66,81.68,81.65,81.66,51021.0,74.3116,74.3298,74.3025,74.3116,51021.0
2019-11-14 11:10:00,81.66,81.81,81.66,81.78,58104.0,74.3116,74.4481,74.3116,74.4208,58104.0
2019-11-14 11:15:00,81.78,81.87,81.78,81.87,102101.0,74.4208,74.5027,74.4208,74.5027,102101.0
2019-11-14 11:20:00,81.87,81.88,81.84,81.86,42509.0,74.5027,74.5118,74.4754,74.4936,42509.0
2019-11-14 11:25:00,81.85,81.87,81.82,81.85,84251.0,74.4845,74.5027,74.4572,74.4845,84251.0
2019-11-14 11:30:00,81.85,81.87,81.78,81.78,78854.0,74.4845,74.5027,74.4208,74.4208,78854.0
2019-11-14 11:35:00,81.77,81.77,81.68,81.7,88646.0,74.4117,74.4117,74.3298,74.348,88646.0
2019-11-14 11:40:00,81.71,81.71,81.54,81.56,43919.0,74.3571,74.3571,74.2024,74.2206,43919.0
2019-11-14 11:45:00,81.55,81.6,81.43,81.5,80485.0,74.2115,74.257,74.1023,74.166,80485.0
2019-11-14 11:50:00,81.49,81.54,81.48,81.54,178172.0,74.1569,74.2024,74.1478,74.2024,178172.0
2019-11-14 11:55:00,81.55,81.57,81.52,81.53,103379.0,74.2115,74.2297,74.1842,74.1933,103379.0
2019-11-14 12:00:00,81.52,81.57,81.5,81.55,26704.0,74.1842,74.2297,74.166,74.2115,26704.0
2019-11-14 12:05:00,81.55,81.58,81.54,81.57,17678.0,74.2115,74.2388,74.2024,74.2297,17678.0
2019-11-14 12:10:00,81.58,81.59,81.57,81.59,18498.0,74.2388,74.2479,74.2297,74.2479,18498.0
2019-11-14 12:15:00,81.59,81.6,81.57,81.6,49611.0,74.2479,74.257,74.2297,74.257,49611.0
2019-11-14 12:20:00,81.6,81.62,81.57,81.57,115076.0,74.257,74.2752,74.2297,74.2297,115076.0
2019-11-14 12:25:00,81.57,81.61,81.56,81.61,225472.0,74.2297,74.2661,74.2206,74.2661,225472.0
2019-11-14 12:30:00,81.62,81.66,81.61,81.66,43748.0,74.2752,74.3116,74.2661,74.3116,43748.0
2019-11-14 12:35:00,81.67,81.68,81.65,81.68,30713.0,74.3207,74.3298,74.3025,74.3298,30713.0
2019-11-14 12:40:00,81.69,81.73,81.68,81.72,35495.0,74.3389,74.3753,74.3298,74.3662,35495.0
2019-11-14 12:45:00,81.73,81.73,81.68,81.69,34504.0,74.3753,74.3753,74.3298,74.3389,34504.0
2019-11-14 12:50:00,81.69,81.71,81.65,81.66,38400.0,74.3389,74.3571,74.3025,74.3116,38400.0
2019-11-14 12:55:00,81.66,81.69,81.63,81.69,23298.0,74.3116,74.3389,74.2843,74.3389,23298.0
2019-11-14 13:00:00,81.68,81.72,81.67,81.69,61573.0,74.3298,74.3662,74.3207,74.3389,61573.0
2019-11-14 13:05:00,81.69,81.7,81.66,81.67,32386.0,74.3389,74.348,74.3116,74.3207,32386.0
2019-11-14 13:10:00,81.66,81.66,81.61,81.62,24418.0,74.3116,74.3116,74.2661,74.2752,24418.0
2019-11-14 13:15:00,81.62,81.63,81.59,81.61,26286.0,74.2752,74.2843,74.2479,74.2661,26286.0
2019-11-14 13:20:00,81.61,81.63,81.6,81.63,10191.0,74.2661,74.2843,74.257,74.2843,10191.0
2019-11-14 13:25:00,81.63,81.65,81.62,81.64,40983.0,74.2843,74.3025,74.2752,74.2934,40983.0
2019-11-14 13:30:00,81.65,81.66,81.63,81.64,19294.0,74.3025,74.3116,74.2843,74.2934,19294.0
2019-11-14 13:35:00,81.64,81.69,81.64,81.68,41918.0,74.2934,74.3389,74.2934,74.3298,41918.0
2019-11-14 13:40:00,81.68,81.69,81.63,81.65,48962.0,74.3298,74.3389,74.2843,74.3025,48962.0
2019-11-14 13:45:00,81.65,81.68,81.65,81.67,31778.0,74.3025,74.3298,74.3025,74.3207,31778.0
2019-11-14 13:50:00,81.67,81.69,81.67,81.68,35579.0,74.3207,74.3389,74.3207,74.3298,35579.0
2019-11-14 13:55:00,81.68,81.69,81.43,81.6,536699.0,74.3298,74.3389,74.1023,74.257,536699.0
2019-11-14 14:00:00,81.59,81.66,81.57,81.62,71943.0,74.2479,74.3116,74.2297,74.2752,71943.0
2019-11-14 14:05:00,81.61,81.64,81.6,81.62,38407.0,74.2661,74.2934,74.257,74.2752,38407.0
2019-11-14 14:10:00,81.61,81.65,81.61,81.63,26308.0,74.2661,74.3025,74.2661,74.2843,26308.0
2019-11-14 14:15:00,81.64,81.69,81.64,81.67,44715.0,74.2934,74.3389,74.2934,74.3207,44715.0
2019-11-14 14:20:00,81.67,81.68,81.63,81.63,30472.0,74.3207,74.3298,74.2843,74.2843,30472.0
2019-11-14 14:25:00,81.63,81.64,81.6,81.62,42843.0,74.2843,74.2934,74.257,74.2752,42843.0
2019-11-14 14:30:00,81.62,81.66,81.61,81.66,26301.0,74.2752,74.3116,74.2661,74.3116,26301.0
2019-11-14 14:35:00,81.65,81.66,81.64,81.66,9124.0,74.3025,74.3116,74.2934,74.3116,9124.0
2019-11-14 14:40:00,81.66,81.67,81.65,81.66,12790.0,74.3116,74.3207,74.3025,74.3116,12790.0
2019-11-14 14:45:00,81.66,81.7,81.66,81.69,18059.0,74.3116,74.348,74.3116,74.3389,18059.0
2019-11-14 14:50:00,81.68,81.7,81.65,81.66,15670.0,74.3298,74.348,74.3025,74.3116,15670.0
2019-11-14 14:55:00,81.66,81.68,81.65,81.67,38766.0,74.3116,74.3298,74.3025,74.3207,38766.0
2019-11-14 15:00:00,81.67,81.69,81.65,81.67,41836.0,74.3207,74.3389,74.3025,74.3207,41836.0
2019-11-14 15:05:00,81.68,81.7,81.68,81.69,22274.0,74.3298,74.348,74.3298,74.3389,22274.0
2019-11-14 15:10:00,81.69,81.7,81.65,81.65,20906.0,74.3389,74.348,74.3025,74.3025,20906.0
2019-11-14 15:15:00,81.66,81.66,81.64,81.66,24220.0,74.3116,74.3116,74.2934,74.3116,24220.0
2019-11-14 15:20:00,81.65,81.73,81.65,81.71,61862.0,74.3025,74.3753,74.3025,74.3571,61862.0
2019-11-14 15:25:00,81.72,81.74,81.71,81.73,22453.0,74.3662,74.3844,74.3571,74.3753,22453.0
2019-11-14 15:30:00,81.73,81.74,81.7,81.7,132806.0,74.3753,74.3844,74.348,74.348,132806.0
2019-11-14 15:35:00,81.7,81.75,81.69,81.72,226346.0,74.348,74.3935,74.3389,74.3662,226346.0
2019-11-14 15:40:00,81.71,81.74,81.71,81.71,201995.0,74.3571,74.3844,74.3571,74.3571,201995.0
2019-11-14 15:45:00,81.71,81.72,81.68,81.7,189466.0,74.3571,74.3662,74.3298,74.348,189466.0
2019-11-14 15:50:00,81.71,81.76,81.69,81.69,383759.0,74.3571,74.4026,74.3389,74.3389,383759.0
2019-11-14 15:55:00,81.69,81.74,81.69,81.72,722442.0,74.3389,74.3844,74.3389,74.3662,722442.0
2019-11-15 09:30:00,82.17,82.29,82.1,82.26,206433.0,74.7757,74.8849,74.712,74.8576,206433.0
2019-11-15 09:35:00,82.27,82.38,82.21,82.22,193930.0,74.8667,74.9668,74.8121,74.8212,193930.0
2019-11-15 09:40:00,82.22,82.32,82.22,82.26,73710.0,74.8212,74.9122,74.8212,74.8576,73710.0
2019-11-15 09:45:00,82.26,82.3,82.13,82.19,86854.0,74.8576,74.894,74.7393,74.7939,86854.0
2019-11-15 09:50:00,82.18,82.22,82.13,82.2,44290.0,74.7848,74.8212,74.7393,74.803,44290.0
2019-11-15 09:55:00,82.21,82.21,82.13,82.16,48884.0,74.8121,74.8121,74.7393,74.7666,48884.0
2019-11-15 10:00:00,82.16,82.2,82.13,82.17,77817.0,74.7666,74.803,74.7393,74.7757,77817.0
2019-11-15 10:05:00,82.16,82.21,82.13,82.16,38818.0,74.7666,74.8121,74.7393,74.7666,38818.0
2019-11-15 10:10:00,82.16,82.21,82.13,82.2,47968.0,74.7666,74.8121,74.7393,74.803,47968.0
2019-11-15 10:15:00,82.2,82.26,82.2,82.21,77530.0,74.803,74.8576,74.803,74.8121,77530.0
2019-11-15 10:20:00,82.21,82.24,82.2,82.2,91527.0,74.8121,74.8394,74.803,74.803,91527.0
2019-11-15 10:25:00,82.2,82.21,82.17,82.19,91469.0,74.803,74.8121,74.7757,74.7939,91469.0
2019-11-15 10:30:00,82.2,82.21,82.17,82.17,25979.0,74.803,74.8121,74.7757,74.7757,25979.0
2019-11-15 10:35:00,82.17,82.19,82.12,82.12,79187.0,74.7757,74.7939,74.7302,74.7302,79187.0
2019-11-15 10:40:00,82.13,82.2,82.13,82.2,59296.0,74.7393,74.803,74.7393,74.803,59296.0
2019-11-15 10:45:00,82.2,82.22,82.19,82.2,52383.0,74.803,74.8212,74.7939,74.803,52383.0
2019-11-15 10:50:00,82.21,82.23,82.19,82.2,74789.0,74.8121,74.8303,74.7939,74.803,74789.0
2019-11-15 10:55:00,82.19,82.24,82.18,82.2,48135.0,74.7939,74.8394,74.7848,74.803,48135.0
2019-11-15 11:00:00,82.2,82.31,82.2,82.29,140259.0,74.803,74.9031,74.803,74.8849,140259.0
2019-11-15 11:05:00,82.29,82.34,82.29,82.31,75365.0,74.8849,74.9304,74.8849,74.9031,75365.0
2019-11-15 11:10:00,82.31,82.31,82.26,82.26,72007.0,74.9031,74.9031,74.8576,74.8576,72007.0
2019-11-15 11:15:00,82.26,82.31,82.24,82.29,35758.0,74.8576,74.9031,74.8394,74.8849,35758.0
2019-11-15 11:20:00,82.29,82.33,82.28,82.33,70010.0,74.8849,74.9213,74.8758,74.9213,70010.0
2019-11-15 11:25:00,82.32,82.41,82.31,82.39,59449.0,74.9122,74.9941,74.9031,74.9759,59449.0
2019-11-15 11:30:00,82.39,82.48,82.39,82.46,184180.0,74.9759,75.0578,74.9759,75.0396,184180.0
2019-11-15 11:35:00,82.46,82.48,82.44,82.45,46020.0,75.0396,75.0578,75.0214,75.0305,46020.0
2019-11-15 11:40:00,82.45,82.47,82.43,82.43,87549.0,75.0305,75.0487,75.0123,75.0123,87549.0
2019-11-15 11:45:00,82.43,82.43,82.4,82.41,92849.0,75.0123,75.0123,74.985,74.9941,92849.0
2019-11-15 11:50:00,82.4,82.44,82.39,82.42,40802.0,74.985,75.0214,74.9759,75.0032,40802.0
2019-11-15 11:55:00,82.41,82.42,82.37,82.41,82286.0,74.9941,75.0032,74.9577,74.9941,82286.0
2019-11-15 12:00:00,82.41,82.46,82.39,82.45,54530.0,74.9941,75.0396,74.9759,75.0305,54530.0
2019-11-15 12:05:00,82.45,82.47,82.43,82.45,141662.0,75.0305,75.0487,75.0123,75.0305,141662.0
2019-11-15 12:10:00,82.44,82.45,82.39,82.42,56285.0,75.0214,75.0305,74.9759,75.0032,56285.0
2019-11-15 12:15:00,82.42,82.44,82.4,82.41,50489.0,75.0032,75.0214,74.985,74.9941,50489.0
2019-11-15 12:20:00,82.42,82.42,82.38,82.38,34428.0,75.0032,75.0032,74.9668,74.9668,34428.0
2019-11-15 12:25:00,82.38,82.38,82.33,82.34,35112.0,74.9668,74.9668,74.9213,74.9304,35112.0
2019-11-15 12:30:00,82.34,82.37,82.32,82.37,38092.0,74.9304,74.9577,74.9122,74.9577,38092.0
2019-11-15 12:35:00,82.37,82.39,82.36,82.37,31425.0,74.9577,74.9759,74.9486,74.9577,31425.0
2019-11-15 12:40:00,82.36,82.38,82.35,82.37,15645.0,74.9486,74.9668,74.9395,74.9577,15645.0
2019-11-15 12:45:00,82.36,82.37,82.35,82.37,23893.0,74.9486,74.9577,74.9395,74.9577,23893.0
2019-11-15 12:50:00,82.37,82.38,82.33,82.34,41737.0,74.9577,74.9668,74.9213,74.9304,41737.0
2019-11-15 12:55:00,82.34,82.34,82.28,82.29,29840.0,74.9304,74.9304,74.8758,74.8849,29840.0
2019-11-15 13:00:00,82.3,82.31,82.29,82.31,15206.0,74.894,74.9031,74.8849,74.9031,15206.0
2019-11-15 13:05:00,82.31,82.33,82.3,82.32,22344.0,74.9031,74.9213,74.894,74.9122,22344.0
2019-11-15 13:10:00,82.32,82.34,82.31,82.31,32221.0,74.9122,74.9304,74.9031,74.9031,32221.0
2019-11-15 13:15:00,82.31,82.31,82.29,82.31,11000.0,74.9031,74.9031,74.8849,74.9031,11000.0
2019-11-15 13:20:00,82.31,82.32,82.28,82.28,30041.0,74.9031,74.9122,74.8758,74.8758,30041.0
2019-11-15 13:25:00,82.28,82.32,82.28,82.3,30069.0,74.8758,74.9122,74.8758,74.894,30069.0
2019-11-15 13:30:00,82.3,82.3,82.25,82.26,20503.0,74.894,74.894,74.8485,74.8576,20503.0
2019-11-15 13:35:00,82.26,82.27,82.24,82.24,20391.0,74.8576,74.8667,74.8394,74.8394,20391.0
2019-11-15 13:40:00,82.24,82.26,82.22,82.26,11038.0,74.8394,74.8576,74.8212,74.8576,11038.0
2019-11-15 13:45:00,82.25,82.26,82.23,82.25,24095.0,74.8485,74.8576,74.8303,74.8485,24095.0
2019-11-15 13:50:00,82.25,82.28,82.25,82.27,20684.0,74.8485,74.8758,74.8485,74.8667,20684.0
2019-11-15 13:55:00,82.27,82.28,82.25,82.26,12315.0,74.8667,74.8758,74.8485,74.8576,12315.0
2019-11-15 14:00:00,82.25,82.28,82.24,82.27,45080.0,74.8485,74.8758,74.8394,74.8667,45080.0
2019-11-15 14:05:00,82.27,82.3,82.26,82.28,55934.0,74.8667,74.894,74.8576,74.8758,55934.0
2019-11-15 14:10:00,82.29,82.3,82.28,82.29,23390.0,74.8849,74.894,74.8758,74.8849,23390.0
2019-11-15 14:15:00,82.29,82.31,82.27,82.27,29000.0,74.8849,74.9031,74.8667,74.8667,29000.0
2019-11-15 14:20:00,82.26,82.28,82.26,82.27,15919.0,74.8576,74.8758,74.8576,74.8667,15919.0
2019-11-15 14:25:00,82.27,82.27,82.24,82.24,23737.0,74.8667,74.8667,74.8394,74.8394,23737.0
2019-11-15 14:30:00,82.24,82.24,82.2,82.21,55665.0,74.8394,74.8394,74.803,74.8121,55665.0
2019-11-15 14:35:00,82.21,82.24,82.2,82.24,76310.0,74.8121,74.8394,74.803,74.8394,76310.0
2019-11-15 14:40:00,82.24,82.31,82.24,82.3,50710.0,74.8394,74.9031,74.8394,74.894,50710.0
2019-11-15 14:45:00,82.3,82.31,82.28,82.3,25378.0,74.894,74.9031,74.8758,74.894,25378.0
2019-11-15 14:50:00,82.31,82.33,82.28,82.31,23006.0,74.9031,74.9213,74.8758,74.9031,23006.0
2019-11-15 14:55:00,82.31,82.32,82.28,82.29,49651.0,74.9031,74.9122,74.8758,74.8849,49651.0
2019-11-15 15:00:00,82.29,82.31,82.28,82.29,38682.0,74.8849,74.9031,74.8758,74.8849,38682.0
2019-11-15 15:05:00,82.29,82.3,82.26,82.26,61340.0,74.8849,74.894,74.8576,74.8576,61340.0
2019-11-15 15:10:00,82.26,82.28,82.25,82.26,29913.0,74.8576,74.8758,74.8485,74.8576,29913.0
2019-11-15 15:15:00,82.26,82.27,82.22,82.23,75511.0,74.8576,74.8667,74.8212,74.8303,75511.0
2019-11-15 15:20:00,82.23,82.23,82.18,82.2,140318.0,74.8303,74.8303,74.7848,74.803,140318.0
2019-11-15 15:25:00,82.2,82.22,82.16,82.17,97992.0,74.803,74.8212,74.7666,74.7757,97992.0
2019-11-15 15:30:00,82.17,82.17,82.13,82.14,74116.0,74.7757,74.7757,74.7393,74.7484,74116.0
2019-11-15 15:35:00,82.14,82.15,82.12,82.14,148087.0,74.7484,74.7575,74.7302,74.7484,148087.0
2019-11-15 15:40:00,82.14,82.17,82.11,82.16,102827.0,74.7484,74.7757,74.7211,74.7666,102827.0
2019-11-15 15:45:00,82.17,82.22,82.15,82.19,84045.0,74.7757,74.8212,74.7575,74.7939,84045.0
2019-11-15 15:50:00,82.19,82.24,82.18,82.2,331038.0,74.7939,74.8394,74.7848,74.803,331038.0
2019-11-15 15:55:00,82.21,82.3,82.2,82.3,705721.0,74.8121,74.894,74.803,74.894,705721.0
2019-11-18 09:30:00,82.16,82.16,81.96,82.01,112050.0,74.7666,74.7666,74.5846,74.6301,112050.0
2019-11-18 09:35:00,82.01,82.07,81.96,82.0,85865.0,74.6301,74.6847,74.5846,74.621,85865.0
2019-11-18 09:40:00,81.99,82.07,81.93,81.96,123278.0,74.6119,74.6847,74.5573,74.5846,123278.0
2019-11-18 09:45:00,81.95,81.96,81.83,81.9,59449.0,74.5755,74.5846,74.4663,74.53,59449.0
2019-11-18 09:50:00,81.9,81.94,81.87,81.92,112562.0,74.53,74.5664,74.5027,74.5482,112562.0
2019-11-18 09:55:00,81.91,82.03,81.89,82.02,115012.0,74.5391,74.6483,74.5209,74.6392,115012.0
2019-11-18 10:00:00,82.03,82.1,82.02,82.09,66756.0,74.6483,74.712,74.6392,74.7029,66756.0
2019-11-18 10:05:00,82.09,82.15,82.07,82.09,48420.0,74.7029,74.7575,74.6847,74.7029,48420.0
2019-11-18 10:10:00,82.08,82.13,82.08,82.1,52891.0,74.6938,74.7393,74.6938,74.712,52891.0
2019-11-18 10:15:00,82.09,82.09,81.95,81.95,204982.0,74.7029,74.7029,74.5755,74.5755,204982.0
2019-11-18 10:20:00,81.96,82.04,81.96,81.99,55760.0,74.5846,74.6574,74.5846,74.6119,55760.0
2019-11-18 10:25:00,81.99,82.02,81.95,82.01,229198.0,74.6119,74.6392,74.5755,74.6301,229198.0
2019-11-18 10:30:00,82.0,82.04,81.97,82.01,61678.0,74.621,74.6574,74.5937,74.6301,61678.0
2019-11-18 10:35:00,82.01,82.01,81.91,81.97,100917.0,74.6301,74.6301,74.5391,74.5937,100917.0
2019-11-18 10:40:00,81.97,81.99,81.92,81.93,41922.0,74.5937,74.6119,74.5482,74.5573,41922.0
2019-11-18 10:45:00,81.94,82.0,81.94,81.98,86900.0,74.5664,74.621,74.5664,74.6028,86900.0
2019-11-18 10:50:00,81.99,82.03,81.98,81.98,70500.0,74.6119,74.6483,74.6028,74.6028,70500.0
2019-11-18 10:55:00,81.99,82.0,81.94,81.97,80824.0,74.6119,74.621,74.5664,74.5937,80824.0
2019-11-18 11:00:00,81.97,81.97,81.91,81.92,108674.0,74.5937,74.5937,74.5391,74.5482,108674.0
2019-11-18 11:05:00,81.93,81.93,81.85,81.88,87408.0,74.5573,74.5573,74.4845,74.5118,87408.0
2019-11-18 11:10:00,81.89,81.98,81.89,81.91,121686.0,74.5209,74.6028,74.5209,74.5391,121686.0
2019-11-18 11:15:00,81.91,81.93,81.88,81.91,62265.0,74.5391,74.5573,74.5118,74.5391,62265.0
2019-11-18 11:20:00,81.91,81.96,81.87,81.95,50320.0,74.5391,74.5846,74.5027,74.5755,50320.0
2019-11-18 11:25:00,81.95,81.96,81.91,81.93,58868.0,74.5755,74.5846,74.5391,74.5573,58868.0
2019-11-18 11:30:00,81.94,82.01,81.93,82.01,55706.0,74.5664,74.6301,74.5573,74.6301,55706.0
2019-11-18 11:35:00,82.01,82.03,81.97,82.01,84668.0,74.6301,74.6483,74.5937,74.6301,84668.0
2019-11-18 11:40:00,82.01,82.02,81.97,81.97,25953.0,74.6301,74.6392,74.5937,74.5937,25953.0
2019-11-18 11:45:00,81.97,82.01,81.93,81.95,82973.0,74.5937,74.6301,74.5573,74.5755,82973.0
2019-11-18 11:50:00,81.95,81.98,81.92,81.92,20580.0,74.5755,74.6028,74.5482,74.5482,20580.0
2019-11-18 11:55:00,81.92,81.95,81.91,81.93,24585.0,74.5482,74.5755,74.5391,74.5573,24585.0
2019-11-18 12:00:00,81.94,81.95,81.91,81.92,30614.0,74.5664,74.5755,74.5391,74.5482,30614.0
2019-11-18 12:05:00,81.92,81.93,81.91,81.92,20771.0,74.5482,74.5573,74.5391,74.5482,20771.0
2019-11-18 12:10:00,81.91,81.93,81.9,81.92,19614.0,74.5391,74.5573,74.53,74.5482,19614.0
2019-11-18 12:15:00,81.92,81.94,81.91,81.93,22693.0,74.5482,74.5664,74.5391,74.5573,22693.0
2019-11-18 12:20:00,81.92,81.96,81.91,81.94,20701.0,74.5482,74.5846,74.5391,74.5664,20701.0
2019-11-18 12:25:00,81.95,81.95,81.87,81.89,27906.0,74.5755,74.5755,74.5027,74.5209,27906.0
2019-11-18 12:30:00,81.89,81.94,81.88,81.91,40416.0,74.5209,74.5664,74.5118,74.5391,40416.0
2019-11-18 12:35:00,81.91,81.94,81.9,81.93,41585.0,74.5391,74.5664,74.53,74.5573,41585.0
2019-11-18 12:40:00,81.94,81.94,81.9,81.91,17825.0,74.5664,74.5664,74.53,74.5391,17825.0
2019-11-18 12:45:00,81.91,81.92,81.89,81.91,16379.0,74.5391,74.5482,74.5209,74.5391,16379.0
2019-11-18 12:50:00,81.91,81.91,81.89,81.9,8555.0,74.5391,74.5391,74.5209,74.53,8555.0
2019-11-18 12:55:00,81.89,81.9,81.86,81.9,23307.0,74.5209,74.53,74.4936,74.53,23307.0
2019-11-18 13:00:00,81.9,81.9,81.88,81.89,8104.0,74.53,74.53,74.5118,74.5209,8104.0
2019-11-18 13:05:00,81.89,81.92,81.89,81.91,17237.0,74.5209,74.5482,74.5209,74.5391,17237.0
2019-11-18 13:10:00,81.91,81.93,81.89,81.91,19831.0,74.5391,74.5573,74.5209,74.5391,19831.0
2019-11-18 13:15:00,81.91,81.92,81.89,81.92,11303.0,74.5391,74.5482,74.5209,74.5482,11303.0
2019-11-18 13:20:00,81.91,81.92,81.89,81.9,10917.0,74.5391,74.5482,74.5209,74.53,10917.0
2019-11-18 13:25:00,81.9,81.91,81.85,81.85,27077.0,74.53,74.5391,74.4845,74.4845,27077.0
2019-11-18 13:30:00,81.85,81.86,81.84,81.84,49388.0,74.4845,74.4936,74.4754,74.4754,49388.0
2019-11-18 13:35:00,81.84,81.87,81.83,81.87,28654.0,74.4754,74.5027,74.4663,74.5027,28654.0
2019-11-18 13:40:00,81.87,81.93,81.86,81.9,98279.0,74.5027,74.5573,74.4936,74.53,98279.0
2019-11-18 13:45:00,81.9,81.94,81.89,81.94,7697.0,74.53,74.5664,74.5209,74.5664,7697.0
2019-11-18 13:50:00,81.93,81.95,81.93,81.95,6974.0,74.5573,74.5755,74.5573,74.5755,6974.0
2019-11-18 13:55:00,81.95,81.96,81.94,81.95,30039.0,74.5755,74.5846,74.5664,74.5755,30039.0
2019-11-18 14:00:00,81.95,81.96,81.9,81.92,36591.0,74.5755,74.5846,74.53,74.5482,36591.0
2019-11-18 14:05:00,81.92,81.92,81.89,81.91,14067.0,74.5482,74.5482,74.5209,74.5391,14067.0
2019-11-18 14:10:00,81.91,81.95,81.9,81.93,15646.0,74.5391,74.5755,74.53,74.5573,15646.0
2019-11-18 14:15:00,81.94,81.94,81.92,81.92,14850.0,74.5664,74.5664,74.5482,74.5482,14850.0
2019-11-18 14:20:00,81.92,81.92,81.9,81.91,31043.0,74.5482,74.5482,74.53,74.5391,31043.0
2019-11-18 14:25:00,81.91,81.94,81.9,81.91,75629.0,74.5391,74.5664,74.53,74.5391,75629.0
2019-11-18 14:30:00,81.91,81.94,81.9,81.93,67748.0,74.5391,74.5664,74.53,74.5573,67748.0
2019-11-18 14:35:00,81.93,81.96,81.92,81.92,81444.0,74.5573,74.5846,74.5482,74.5482,81444.0
2019-11-18 14:40:00,81.92,81.96,81.92,81.95,35412.0,74.5482,74.5846,74.5482,74.5755,35412.0
2019-11-18 14:45:00,81.94,81.96,81.92,81.95,22606.0,74.5664,74.5846,74.5482,74.5755,22606.0
2019-11-18 14:50:00,81.95,81.99,81.94,81.97,34167.0,74.5755,74.6119,74.5664,74.5937,34167.0
2019-11-18 14:55:00,81.96,81.98,81.95,81.97,16160.0,74.5846,74.6028,74.5755,74.5937,16160.0
2019-11-18 15:00:00,81.96,81.98,81.92,81.94,78687.0,74.5846,74.6028,74.5482,74.5664,78687.0
2019-11-18 15:05:00,81.94,81.96,81.93,81.95,46511.0,74.5664,74.5846,74.5573,74.5755,46511.0
2019-11-18 15:10:00,81.95,81.98,81.93,81.97,51048.0,74.5755,74.6028,74.5573,74.5937,51048.0
2019-11-18 15:15:00,81.97,81.97,81.91,81.95,69068.0,74.5937,74.5937,74.5391,74.5755,69068.0
2019-11-18 15:20:00,81.95,81.97,81.93,81.94,149003.0,74.5755,74.5937,74.5573,74.5664,149003.0
2019-11-18 15:25:00,81.94,81.96,81.93,81.95,32191.0,74.5664,74.5846,74.5573,74.5755,32191.0
2019-11-18 15:30:00,81.95,81.96,81.92,81.94,29153.0,74.5755,74.5846,74.5482,74.5664,29153.0
2019-11-18 15:35:00,81.93,81.96,81.91,81.96,60554.0,74.5573,74.5846,74.5391,74.5846,60554.0
2019-11-18 15:40:00,81.95,81.96,81.91,81.94,40802.0,74.5755,74.5846,74.5391,74.5664,40802.0
2019-11-18 15:45:00,81.94,81.96,81.93,81.95,61456.0,74.5664,74.5846,74.5573,74.5755,61456.0
2019-11-18 15:50:00,81.95,81.99,81.94,81.98,141896.0,74.5755,74.6119,74.5664,74.6028,141896.0
2019-11-18 15:55:00,81.99,82.04,81.96,82.02,246487.0,74.6119,74.6574,74.5846,74.6392,246487.0
2019-11-19 09:30:00,82.26,82.33,82.22,82.24,165175.0,74.8576,74.9213,74.8212,74.8394,165175.0
2019-11-19 09:35:00,82.23,82.28,82.18,82.18,118382.0,74.8303,74.8758,74.7848,74.7848,118382.0
2019-11-19 09:40:00,82.18,82.22,82.17,82.19,54051.0,74.7848,74.8212,74.7757,74.7939,54051.0
2019-11-19 09:45:00,82.2,82.26,82.18,82.24,62463.0,74.803,74.8576,74.7848,74.8394,62463.0
2019-11-19 09:50:00,82.24,82.25,82.19,82.19,60880.0,74.8394,74.8485,74.7939,74.7939,60880.0
2019-11-19 09:55:00,82.19,82.2,82.11,82.12,61319.0,74.7939,74.803,74.7211,74.7302,61319.0
2019-11-19 10:00:00,82.12,82.17,82.04,82.04,43778.0,74.7302,74.7757,74.6574,74.6574,43778.0
2019-11-19 10:05:00,82.03,82.05,81.97,82.02,58291.0,74.6483,74.6665,74.5937,74.6392,58291.0
2019-11-19 10:10:00,82.02,82.08,82.0,82.03,67916.0,74.6392,74.6938,74.621,74.6483,67916.0
2019-11-19 10:15:00,82.03,82.08,82.02,82.08,66962.0,74.6483,74.6938,74.6392,74.6938,66962.0
2019-11-19 10:20:00,82.08,82.09,82.0,82.02,66398.0,74.6938,74.7029,74.621,74.6392,66398.0
2019-11-19 10:25:00,82.02,82.02,81.95,82.01,47521.0,74.6392,74.6392,74.5755,74.6301,47521.0
2019-11-19 10:30:00,82.02,82.07,81.97,82.07,73581.0,74.6392,74.6847,74.5937,74.6847,73581.0
2019-11-19 10:35:00,82.06,82.06,82.01,82.02,28002.0,74.6756,74.6756,74.6301,74.6392,28002.0
2019-11-19 10:40:00,82.03,82.03,81.95,81.95,43883.0,74.6483,74.6483,74.5755,74.5755,43883.0
2019-11-19 10:45:00,81.96,81.97,81.82,81.82,148419.0,74.5846,74.5937,74.4572,74.4572,148419.0
2019-11-19 10:50:00,81.83,81.85,81.77,81.78,157058.0,74.4663,74.4845,74.4117,74.4208,157058.0
2019-11-19 10:55:00,81.77,81.81,81.74,81.81,116525.0,74.4117,74.4481,74.3844,74.4481,116525.0
2019-11-19 11:00:00,81.8,81.88,81.8,81.87,148523.0,74.439,74.5118,74.439,74.5027,148523.0
2019-11-19 11:05:00,81.87,81.9,81.84,81.85,152267.0,74.5027,74.53,74.4754,74.4845,152267.0
2019-11-19 11:10:00,81.84,81.91,81.83,81.9,103908.0,74.4754,74.5391,74.4663,74.53,103908.0
2019-11-19 11:15:00,81.9,81.94,81.89,81.94,40823.0,74.53,74.5664,74.5209,74.5664,40823.0
2019-11-19 11:20:00,81.94,81.97,81.93,81.95,62282.0,74.5664,74.5937,74.5573,74.5755,62282.0
2019-11-19 11:25:00,81.96,82.01,81.96,81.98,60654.0,74.5846,74.6301,74.5846,74.6028,60654.0
2019-11-19 11:30:00,81.98,82.0,81.96,81.98,50333.0,74.6028,74.621,74.5846,74.6028,50333.0
2019-11-19 11:35:00,81.99,82.19,81.97,82.12,189946.0,74.6119,74.7939,74.5937,74.7302,189946.0
2019-11-19 11:40:00,82.12,82.14,82.01,82.01,83403.0,74.7302,74.7484,74.6301,74.6301,83403.0
2019-11-19 11:45:00,82.02,82.02,81.75,81.88,510581.0,74.6392,74.6392,74.3935,74.5118,510581.0
2019-11-19 11:50:00,81.88,81.9,81.81,81.85,60697.0,74.5118,74.53,74.4481,74.4845,60697.0
2019-11-19 11:55:00,81.84,81.94,81.79,81.94,140310.0,74.4754,74.5664,74.4299,74.5664,140310.0
2019-11-19 12:00:00,81.94,81.95,81.88,81.9,43995.0,74.5664,74.5755,74.5118,74.53,43995.0
2019-11-19 12:05:00,81.9,81.9,81.78,81.87,144311.0,74.53,74.53,74.4208,74.5027,144311.0
2019-11-19 12:10:00,81.86,81.93,81.85,81.92,35534.0,74.4936,74.5573,74.4845,74.5482,35534.0
2019-11-19 12:15:00,81.92,82.0,81.9,81.94,42888.0,74.5482,74.621,74.53,74.5664,42888.0
2019-11-19 12:20:00,81.94,81.97,81.93,81.96,17674.0,74.5664,74.5937,74.5573,74.5846,17674.0
2019-11-19 12:25:00,81.95,81.98,81.94,81.98,19004.0,74.5755,74.6028,74.5664,74.6028,19004.0
2019-11-19 12:30:00,81.98,81.98,81.93,81.95,15511.0,74.6028,74.6028,74.5573,74.5755,15511.0
2019-11-19 12:35:00,81.95,81.96,81.93,81.96,18717.0,74.5755,74.5846,74.5573,74.5846,18717.0
2019-11-19 12:40:00,81.96,81.96,81.9,81.9,20734.0,74.5846,74.5846,74.53,74.53,20734.0
2019-11-19 12:45:00,81.9,81.94,81.89,81.91,11341.0,74.53,74.5664,74.5209,74.5391,11341.0
2019-11-19 12:50:00,81.91,81.93,81.89,81.92,13395.0,74.5391,74.5573,74.5209,74.5482,13395.0
2019-11-19 12:55:00,81.92,81.98,81.92,81.97,14448.0,74.5482,74.6028,74.5482,74.5937,14448.0
2019-11-19 13:00:00,81.97,81.97,81.91,81.94,33753.0,74.5937,74.5937,74.5391,74.5664,33753.0
2019-11-19 13:05:00,81.94,81.97,81.92,81.97,23605.0,74.5664,74.5937,74.5482,74.5937,23605.0
2019-11-19 13:10:00,81.96,81.99,81.95,81.99,10723.0,74.5846,74.6119,74.5755,74.6119,10723.0
2019-11-19 13:15:00,82.0,82.0,81.98,81.98,15841.0,74.621,74.621,74.6028,74.6028,15841.0
2019-11-19 13:20:00,81.99,82.0,81.97,81.97,28417.0,74.6119,74.621,74.5937,74.5937,28417.0
2019-11-19 13:25:00,81.98,81.99,81.97,81.98,7246.0,74.6028,74.6119,74.5937,74.6028,7246.0
2019-11-19 13:30:00,81.98,82.01,81.97,82.0,11638.0,74.6028,74.6301,74.5937,74.621,11638.0
2019-11-19 13:35:00,81.99,82.0,81.97,82.0,29836.0,74.6119,74.621,74.5937,74.621,29836.0
2019-11-19 13:40:00,82.0,82.0,81.96,81.97,21715.0,74.621,74.621,74.5846,74.5937,21715.0
2019-11-19 13:45:00,81.97,81.99,81.96,81.99,11790.0,74.5937,74.6119,74.5846,74.6119,11790.0
2019-11-19 13:50:00,81.98,81.98,81.93,81.94,15186.0,74.6028,74.6028,74.5573,74.5664,15186.0
2019-11-19 13:55:00,81.94,81.94,81.91,81.92,19864.0,74.5664,74.5664,74.5391,74.5482,19864.0
2019-11-19 14:00:00,81.92,82.0,81.91,81.99,15720.0,74.5482,74.621,74.5391,74.6119,15720.0
2019-11-19 14:05:00,81.99,82.02,81.98,81.99,22049.0,74.6119,74.6392,74.6028,74.6119,22049.0
2019-11-19 14:10:00,81.99,81.99,81.95,81.97,19715.0,74.6119,74.6119,74.5755,74.5937,19715.0
2019-11-19 14:15:00,81.96,81.97,81.95,81.95,14326.0,74.5846,74.5937,74.5755,74.5755,14326.0
2019-11-19 14:20:00,81.95,82.01,81.94,82.01,35656.0,74.5755,74.6301,74.5664,74.6301,35656.0
2019-11-19 14:25:00,82.01,82.02,82.0,82.01,20880.0,74.6301,74.6392,74.621,74.6301,20880.0
2019-11-19 14:30:00,82.0,82.0,81.96,81.97,23906.0,74.621,74.621,74.5846,74.5937,23906.0
2019-11-19 14:35:00,81.97,81.99,81.97,81.97,7475.0,74.5937,74.6119,74.5937,74.5937,7475.0
2019-11-19 14:40:00,81.97,82.0,81.96,81.99,29066.0,74.5937,74.621,74.5846,74.6119,29066.0
2019-11-19 14:45:00,81.98,82.0,81.97,82.0,31710.0,74.6028,74.621,74.5937,74.621,31710.0
2019-11-19 14:50:00,81.99,81.99,81.93,81.93,58292.0,74.6119,74.6119,74.5573,74.5573,58292.0
2019-11-19 14:55:00,81.94,81.94,81.9,81.91,31801.0,74.5664,74.5664,74.53,74.5391,31801.0
2019-11-19 15:00:00,81.91,81.94,81.89,81.92,46171.0,74.5391,74.5664,74.5209,74.5482,46171.0
2019-11-19 15:05:00,81.92,81.97,81.91,81.95,38509.0,74.5482,74.5937,74.5391,74.5755,38509.0
2019-11-19 15:10:00,81.95,82.01,81.95,82.0,37104.0,74.5755,74.6301,74.5755,74.621,37104.0
2019-11-19 15:15:00,82.01,82.03,81.99,82.03,26518.0,74.6301,74.6483,74.6119,74.6483,26518.0
2019-11-19 15:20:00,82.03,82.03,81.99,82.0,36703.0,74.6483,74.6483,74.6119,74.621,36703.0
2019-11-19 15:25:00,82.01,82.01,81.97,81.99,29258.0,74.6301,74.6301,74.5937,74.6119,29258.0
2019-11-19 15:30:00,81.98,82.02,81.98,82.02,34461.0,74.6028,74.6392,74.6028,74.6392,34461.0
2019-11-19 15:35:00,82.01,82.06,82.01,82.02,58902.0,74.6301,74.6756,74.6301,74.6392,58902.0
2019-11-19 15:40:00,82.03,82.03,81.99,81.99,49111.0,74.6483,74.6483,74.6119,74.6119,49111.0
2019-11-19 15:45:00,81.99,82.0,81.94,81.97,145739.0,74.6119,74.621,74.5664,74.5937,145739.0
2019-11-19 15:50:00,81.97,81.97,81.89,81.89,349725.0,74.5937,74.5937,74.5209,74.5209,349725.0
2019-11-19 15:55:00,81.9,81.97,81.89,81.92,441010.0,74.53,74.5937,74.5209,74.5482,441010.0
2019-11-20 09:30:00,81.67,81.8,81.65,81.71,146796.0,74.3207,74.439,74.3025,74.3571,146796.0
2019-11-20 09:35:00,81.71,81.86,81.67,81.79,66593.0,74.3571,74.4936,74.3207,74.4299,66593.0
2019-11-20 09:40:00,81.79,81.82,81.7,81.73,78520.0,74.4299,74.4572,74.348,74.3753,78520.0
2019-11-20 09:45:00,81.72,81.76,81.68,81.74,34816.0,74.3662,74.4026,74.3298,74.3844,34816.0
2019-11-20 09:50:00,81.75,81.77,81.67,81.67,88970.0,74.3935,74.4117,74.3207,74.3207,88970.0
2019-11-20 09:55:00,81.67,81.74,81.67,81.72,73607.0,74.3207,74.3844,74.3207,74.3662,73607.0
2019-11-20 10:00:00,81.73,81.78,81.71,81.74,48850.0,74.3753,74.4208,74.3571,74.3844,48850.0
2019-11-20 10:05:00,81.75,81.76,81.7,81.7,28615.0,74.3935,74.4026,74.348,74.348,28615.0
2019-11-20 10:10:00,81.71,81.72,81.63,81.63,74676.0,74.3571,74.3662,74.2843,74.2843,74676.0
2019-11-20 10:15:00,81.62,81.62,81.52,81.54,61775.0,74.2752,74.2752,74.1842,74.2024,61775.0
2019-11-20 10:20:00,81.54,81.57,81.48,81.48,81786.0,74.2024,74.2297,74.1478,74.1478,81786.0
2019-11-20 10:25:00,81.47,81.56,81.47,81.55,84326.0,74.1387,74.2206,74.1387,74.2115,84326.0
2019-11-20 10:30:00,81.55,81.63,81.55,81.63,100885.0,74.2115,74.2843,74.2115,74.2843,100885.0
2019-11-20 10:35:00,81.64,81.72,81.64,81.67,119878.0,74.2934,74.3662,74.2934,74.3207,119878.0
2019-11-20 10:40:00,81.68,81.69,81.56,81.57,87829.0,74.3298,74.3389,74.2206,74.2297,87829.0
2019-11-20 10:45:00,81.58,81.6,81.56,81.6,36826.0,74.2388,74.257,74.2206,74.257,36826.0
2019-11-20 10:50:00,81.6,81.68,81.59,81.66,135799.0,74.257,74.3298,74.2479,74.3116,135799.0
2019-11-20 10:55:00,81.66,81.68,81.62,81.62,74858.0,74.3116,74.3298,74.2752,74.2752,74858.0
2019-11-20 11:00:00,81.63,81.69,81.63,81.67,119733.0,74.2843,74.3389,74.2843,74.3207,119733.0
2019-11-20 11:05:00,81.68,81.7,81.66,81.7,41427.0,74.3298,74.348,74.3116,74.348,41427.0
2019-11-20 11:10:00,81.7,81.7,81.62,81.65,44895.0,74.348,74.348,74.2752,74.3025,44895.0
2019-11-20 11:15:00,81.64,81.71,81.63,81.68,61432.0,74.2934,74.3571,74.2843,74.3298,61432.0
2019-11-20 11:20:00,81.68,81.78,81.68,81.77,58449.0,74.3298,74.4208,74.3298,74.4117,58449.0
2019-11-20 11:25:00,81.77,81.78,81.68,81.69,36080.0,74.4117,74.4208,74.3298,74.3389,36080.0
2019-11-20 11:30:00,81.68,81.69,81.61,81.66,103170.0,74.3298,74.3389,74.2661,74.3116,103170.0
2019-11-20 11:35:00,81.67,81.71,81.66,81.69,30460.0,74.3207,74.3571,74.3116,74.3389,30460.0
2019-11-20 11:40:00,81.69,81.69,81.62,81.64,35017.0,74.3389,74.3389,74.2752,74.2934,35017.0
2019-11-20 11:45:00,81.65,81.66,81.61,81.63,40541.0,74.3025,74.3116,74.2661,74.2843,40541.0
2019-11-20 11:50:00,81.63,81.67,81.62,81.66,28595.0,74.2843,74.3207,74.2752,74.3116,28595.0
2019-11-20 11:55:00,81.66,81.67,81.6,81.62,39675.0,74.3116,74.3207,74.257,74.2752,39675.0
2019-11-20 12:00:00,81.61,81.62,81.53,81.59,43078.0,74.2661,74.2752,74.1933,74.2479,43078.0
2019-11-20 12:05:00,81.59,81.65,81.58,81.65,60717.0,74.2479,74.3025,74.2388,74.3025,60717.0
2019-11-20 12:10:00,81.65,81.67,81.61,81.61,46921.0,74.3025,74.3207,74.2661,74.2661,46921.0
2019-11-20 12:15:00,81.61,81.65,81.59,81.65,28522.0,74.2661,74.3025,74.2479,74.3025,28522.0
2019-11-20 12:20:00,81.66,81.66,81.63,81.64,11917.0,74.3116,74.3116,74.2843,74.2934,11917.0
2019-11-20 12:25:00,81.64,81.67,81.64,81.67,12470.0,74.2934,74.3207,74.2934,74.3207,12470.0
2019-11-20 12:30:00,81.67,81.67,81.65,81.66,16372.0,74.3207,74.3207,74.3025,74.3116,16372.0
2019-11-20 12:35:00,81.66,81.69,81.65,81.66,18685.0,74.3116,74.3389,74.3025,74.3116,18685.0
2019-11-20 12:40:00,81.65,81.66,81.64,81.65,27027.0,74.3025,74.3116,74.2934,74.3025,27027.0
2019-11-20 12:45:00,81.66,81.66,81.61,81.62,25156.0,74.3116,74.3116,74.2661,74.2752,25156.0
2019-11-20 12:50:00,81.62,81.62,81.51,81.54,296878.0,74.2752,74.2752,74.1751,74.2024,296878.0
2019-11-20 12:55:00,81.54,81.54,81.17,81.31,1341111.0,74.2024,74.2024,73.8656,73.9931,1341111.0
2019-11-20 13:00:00,81.31,81.32,81.26,81.29,786815.0,73.9931,74.0022,73.9475,73.9748,786815.0
2019-11-20 13:05:00,81.28,81.28,81.13,81.14,363997.0,73.9657,73.9657,73.8292,73.8383,363997.0
2019-11-20 13:10:00,81.13,81.15,81.05,81.06,367589.0,73.8292,73.8474,73.7564,73.7655,367589.0
2019-11-20 13:15:00,81.07,81.08,80.96,80.96,392296.0,73.7746,73.7837,73.6745,73.6745,392296.0
2019-11-20 13:20:00,80.96,81.06,80.96,81.01,126782.0,73.6745,73.7655,73.6745,73.72,126782.0
2019-11-20 13:25:00,81.02,81.14,81.02,81.08,180966.0,73.7291,73.8383,73.7291,73.7837,180966.0
2019-11-20 13:30:00,81.08,81.1,81.0,81.08,88371.0,73.7837,73.8019,73.7109,73.7837,88371.0
2019-11-20 13:35:00,81.09,81.1,81.02,81.04,211810.0,73.7928,73.8019,73.7291,73.7473,211810.0
2019-11-20 13:40:00,81.03,81.1,81.0,81.05,223968.0,73.7382,73.8019,73.7109,73.7564,223968.0
2019-11-20 13:45:00,81.05,81.16,81.05,81.16,252670.0,73.7564,73.8565,73.7564,73.8565,252670.0
2019-11-20 13:50:00,81.16,81.28,81.13,81.21,497977.0,73.8565,73.9657,73.8292,73.902,497977.0
2019-11-20 13:55:00,81.22,81.25,81.16,81.21,150515.0,73.9111,73.9384,73.8565,73.902,150515.0
2019-11-20 14:00:00,81.22,81.24,81.16,81.17,56026.0,73.9111,73.9293,73.8565,73.8656,56026.0
2019-11-20 14:05:00,81.17,81.19,81.1,81.15,101842.0,73.8656,73.8838,73.8019,73.8474,101842.0
2019-11-20 14:10:00,81.15,81.23,81.15,81.17,79634.0,73.8474,73.9202,73.8474,73.8656,79634.0
2019-11-20 14:15:00,81.19,81.24,81.15,81.21,128575.0,73.8838,73.9293,73.8474,73.902,128575.0
2019-11-20 14:20:00,81.22,81.23,81.13,81.15,831204.0,73.9111,73.9202,73.8292,73.8474,831204.0
2019-11-20 14:25:00,81.15,81.2,81.14,81.18,238208.0,73.8474,73.8929,73.8383,73.8747,238208.0
2019-11-20 14:30:00,81.17,81.25,81.16,81.2,178718.0,73.8656,73.9384,73.8565,73.8929,178718.0
2019-11-20 14:35:00,81.2,81.25,81.19,81.25,87007.0,73.8929,73.9384,73.8838,73.9384,87007.0
2019-11-20 14:40:00,81.25,81.28,81.23,81.26,127619.0,73.9384,73.9657,73.9202,73.9475,127619.0
2019-11-20 14:45:00,81.25,81.27,81.15,81.19,266349.0,73.9384,73.9566,73.8474,73.8838,266349.0
2019-11-20 14:50:00,81.19,81.21,81.16,81.18,92109.0,73.8838,73.902,73.8565,73.8747,92109.0
2019-11-20 14:55:00,81.18,81.22,81.17,81.2,78804.0,73.8747,73.9111,73.8656,73.8929,78804.0
2019-11-20 15:00:00,81.2,81.24,81.17,81.21,191852.0,73.8929,73.9293,73.8656,73.902,191852.0
2019-11-20 15:05:00,81.2,81.27,81.2,81.27,113834.0,73.8929,73.9566,73.8929,73.9566,113834.0
2019-11-20 15:10:00,81.27,81.35,81.26,81.33,93303.0,73.9566,74.0295,73.9475,74.0113,93303.0
2019-11-20 15:15:00,81.33,81.34,81.27,81.27,156848.0,74.0113,74.0204,73.9566,73.9566,156848.0
2019-11-20 15:20:00,81.27,81.33,81.24,81.31,147143.0,73.9566,74.0113,73.9293,73.9931,147143.0
2019-11-20 15:25:00,81.31,81.32,81.25,81.25,77892.0,73.9931,74.0022,73.9384,73.9384,77892.0
2019-11-20 15:30:00,81.25,81.26,81.2,81.22,174109.0,73.9384,73.9475,73.8929,73.9111,174109.0
2019-11-20 15:35:00,81.22,81.23,81.2,81.23,152067.0,73.9111,73.9202,73.8929,73.9202,152067.0
2019-11-20 15:40:00,81.23,81.31,81.23,81.3,126525.0,73.9202,73.9931,73.9202,73.9839,126525.0
2019-11-20 15:45:00,81.3,81.32,81.28,81.3,145222.0,73.9839,74.0022,73.9657,73.9839,145222.0
2019-11-20 15:50:00,81.3,81.32,81.27,81.32,354593.0,73.9839,74.0022,73.9566,74.0022,354593.0
2019-11-20 15:55:00,81.32,81.37,81.26,81.31,973618.0,74.0022,74.0477,73.9475,73.9931,973618.0
2019-11-21 09:30:00,81.29,81.41,81.1,81.15,113956.0,73.9748,74.0841,73.8019,73.8474,113956.0
2019-11-21 09:35:00,81.14,81.22,81.12,81.17,94727.0,73.8383,73.9111,73.8201,73.8656,94727.0
2019-11-21 09:40:00,81.17,81.24,81.12,81.19,96776.0,73.8656,73.9293,73.8201,73.8838,96776.0
2019-11-21 09:45:00,81.19,81.36,81.19,81.32,105407.0,73.8838,74.0386,73.8838,74.0022,105407.0
2019-11-21 09:50:00,81.35,81.41,81.33,81.35,65063.0,74.0295,74.0841,74.0113,74.0295,65063.0
2019-11-21 09:55:00,81.35,81.38,81.29,81.29,57386.0,74.0295,74.0568,73.9748,73.9748,57386.0
2019-11-21 10:00:00,81.28,81.32,81.23,81.26,57700.0,73.9657,74.0022,73.9202,73.9475,57700.0
2019-11-21 10:05:00,81.26,81.35,81.2,81.32,55600.0,73.9475,74.0295,73.8929,74.0022,55600.0
2019-11-21 10:10:00,81.32,81.32,81.24,81.25,51381.0,74.0022,74.0022,73.9293,73.9384,51381.0
2019-11-21 10:15:00,81.25,81.28,81.07,81.07,256964.0,73.9384,73.9657,73.7746,73.7746,256964.0
2019-11-21 10:20:00,81.07,81.08,81.01,81.04,171242.0,73.7746,73.7837,73.72,73.7473,171242.0
2019-11-21 10:25:00,81.03,81.16,81.0,81.11,134433.0,73.7382,73.8565,73.7109,73.811,134433.0
2019-11-21 10:30:00,81.11,81.16,81.05,81.08,110654.0,73.811,73.8565,73.7564,73.7837,110654.0
2019-11-21 10:35:00,81.09,81.18,81.05,81.16,62758.0,73.7928,73.8747,73.7564,73.8565,62758.0
2019-11-21 10:40:00,81.16,81.28,81.16,81.24,122782.0,73.8565,73.9657,73.8565,73.9293,122782.0
2019-11-21 10:45:00,81.24,81.27,81.22,81.24,39800.0,73.9293,73.9566,73.9111,73.9293,39800.0
2019-11-21 10:50:00,81.25,81.27,81.19,81.24,68806.0,73.9384,73.9566,73.8838,73.9293,68806.0
2019-11-21 10:55:00,81.23,81.28,81.21,81.28,26679.0,73.9202,73.9657,73.902,73.9657,26679.0
2019-11-21 11:00:00,81.28,81.37,81.22,81.31,139097.0,73.9657,74.0477,73.9111,73.9931,139097.0
2019-11-21 11:05:00,81.31,81.33,81.28,81.29,69590.0,73.9931,74.0113,73.9657,73.9748,69590.0
2019-11-21 11:10:00,81.28,81.28,81.18,81.18,46945.0,73.9657,73.9657,73.8747,73.8747,46945.0
2019-11-21 11:15:00,81.18,81.22,81.16,81.18,45206.0,73.8747,73.9111,73.8565,73.8747,45206.0
2019-11-21 11:20:00,81.18,81.21,81.15,81.19,28422.0,73.8747,73.902,73.8474,73.8838,28422.0
2019-11-21 11:25:00,81.2,81.25,81.18,81.18,60110.0,73.8929,73.9384,73.8747,73.8747,60110.0
2019-11-21 11:30:00,81.19,81.23,81.15,81.15,39159.0,73.8838,73.9202,73.8474,73.8474,39159.0
2019-11-21 11:35:00,81.15,81.17,81.13,81.15,35846.0,73.8474,73.8656,73.8292,73.8474,35846.0
2019-11-21 11:40:00,81.16,81.2,81.14,81.2,42409.0,73.8565,73.8929,73.8383,73.8929,42409.0
2019-11-21 11:45:00,81.19,81.23,81.17,81.19,24831.0,73.8838,73.9202,73.8656,73.8838,24831.0
2019-11-21 11:50:00,81.19,81.19,81.11,81.14,32047.0,73.8838,73.8838,73.811,73.8383,32047.0
2019-11-21 11:55:00,81.15,81.16,81.11,81.14,71251.0,73.8474,73.8565,73.811,73.8383,71251.0
2019-11-21 12:00:00,81.14,81.21,81.13,81.21,161860.0,73.8383,73.902,73.8292,73.902,161860.0
2019-11-21 12:05:00,81.22,81.27,81.22,81.26,60146.0,73.9111,73.9566,73.9111,73.9475,60146.0
2019-11-21 12:10:00,81.27,81.33,81.27,81.31,63760.0,73.9566,74.0113,73.9566,73.9931,63760.0
2019-11-21 12:15:00,81.31,81.36,81.31,81.35,16733.0,73.9931,74.0386,73.9931,74.0295,16733.0
2019-11-21 12:20:00,81.34,81.37,81.32,81.32,44126.0,74.0204,74.0477,74.0022,74.0022,44126.0
2019-11-21 12:25:00,81.32,81.33,81.29,81.32,27941.0,74.0022,74.0113,73.9748,74.0022,27941.0
2019-11-21 12:30:00,81.32,81.37,81.31,81.36,78061.0,74.0022,74.0477,73.9931,74.0386,78061.0
2019-11-21 12:35:00,81.37,81.41,81.36,81.4,27816.0,74.0477,74.0841,74.0386,74.075,27816.0
2019-11-21 12:40:00,81.4,81.45,81.4,81.41,50645.0,74.075,74.1205,74.075,74.0841,50645.0
2019-11-21 12:45:00,81.4,81.41,81.38,81.39,33005.0,74.075,74.0841,74.0568,74.0659,33005.0
2019-11-21 12:50:00,81.39,81.41,81.39,81.41,40580.0,74.0659,74.0841,74.0659,74.0841,40580.0
2019-11-21 12:55:00,81.41,81.44,81.4,81.44,67587.0,74.0841,74.1114,74.075,74.1114,67587.0
2019-11-21 13:00:00,81.44,81.46,81.43,81.44,47686.0,74.1114,74.1296,74.1023,74.1114,47686.0
2019-11-21 13:05:00,81.44,81.49,81.43,81.48,31801.0,74.1114,74.1569,74.1023,74.1478,31801.0
2019-11-21 13:10:00,81.49,81.51,81.44,81.44,57069.0,74.1569,74.1751,74.1114,74.1114,57069.0
2019-11-21 13:15:00,81.45,81.45,81.41,81.43,26785.0,74.1205,74.1205,74.0841,74.1023,26785.0
2019-11-21 13:20:00,81.44,81.44,81.38,81.41,42940.0,74.1114,74.1114,74.0568,74.0841,42940.0
2019-11-21 13:25:00,81.42,81.43,81.4,81.42,11481.0,74.0932,74.1023,74.075,74.0932,11481.0
2019-11-21 13:30:00,81.43,81.43,81.39,81.4,21542.0,74.1023,74.1023,74.0659,74.075,21542.0
2019-11-21 13:35:00,81.4,81.41,81.37,81.39,42036.0,74.075,74.0841,74.0477,74.0659,42036.0
2019-11-21 13:40:00,81.39,81.41,81.36,81.38,76285.0,74.0659,74.0841,74.0386,74.0568,76285.0
2019-11-21 13:45:00,81.37,81.41,81.37,81.4,12094.0,74.0477,74.0841,74.0477,74.075,12094.0
2019-11-21 13:50:00,81.41,81.43,81.4,81.42,18307.0,74.0841,74.1023,74.075,74.0932,18307.0
2019-11-21 13:55:00,81.42,81.42,81.35,81.36,21855.0,74.0932,74.0932,74.0295,74.0386,21855.0
2019-11-21 14:00:00,81.36,81.37,81.3,81.32,96781.0,74.0386,74.0477,73.9839,74.0022,96781.0
2019-11-21 14:05:00,81.32,81.46,81.32,81.44,92044.0,74.0022,74.1296,74.0022,74.1114,92044.0
2019-11-21 14:10:00,81.44,81.44,81.4,81.42,22889.0,74.1114,74.1114,74.075,74.0932,22889.0
2019-11-21 14:15:00,81.42,81.44,81.41,81.43,20956.0,74.0932,74.1114,74.0841,74.1023,20956.0
2019-11-21 14:20:00,81.44,81.45,81.4,81.41,49164.0,74.1114,74.1205,74.075,74.0841,49164.0
2019-11-21 14:25:00,81.41,81.42,81.39,81.4,23282.0,74.0841,74.0932,74.0659,74.075,23282.0
2019-11-21 14:30:00,81.4,81.42,81.38,81.42,14900.0,74.075,74.0932,74.0568,74.0932,14900.0
2019-11-21 14:35:00,81.42,81.43,81.4,81.42,50731.0,74.0932,74.1023,74.075,74.0932,50731.0
2019-11-21 14:40:00,81.42,81.44,81.41,81.42,15476.0,74.0932,74.1114,74.0841,74.0932,15476.0
2019-11-21 14:45:00,81.42,81.44,81.4,81.44,30316.0,74.0932,74.1114,74.075,74.1114,30316.0
2019-11-21 14:50:00,81.43,81.44,81.42,81.42,15489.0,74.1023,74.1114,74.0932,74.0932,15489.0
2019-11-21 14:55:00,81.42,81.43,81.39,81.41,32420.0,74.0932,74.1023,74.0659,74.0841,32420.0
2019-11-21 15:00:00,81.41,81.42,81.37,81.38,28694.0,74.0841,74.0932,74.0477,74.0568,28694.0
2019-11-21 15:05:00,81.38,81.38,81.34,81.36,95427.0,74.0568,74.0568,74.0204,74.0386,95427.0
2019-11-21 15:10:00,81.36,81.37,81.34,81.37,19978.0,74.0386,74.0477,74.0204,74.0477,19978.0
2019-11-21 15:15:00,81.37,81.38,81.33,81.34,54819.0,74.0477,74.0568,74.0113,74.0204,54819.0
2019-11-21 15:20:00,81.34,81.34,81.28,81.3,88317.0,74.0204,74.0204,73.9657,73.9839,88317.0
2019-11-21 15:25:00,81.3,81.32,81.28,81.29,48311.0,73.9839,74.0022,73.9657,73.9748,48311.0
2019-11-21 15:30:00,81.29,81.31,81.23,81.26,49119.0,73.9748,73.9931,73.9202,73.9475,49119.0
2019-11-21 15:35:00,81.26,81.28,81.2,81.22,108901.0,73.9475,73.9657,73.8929,73.9111,108901.0
2019-11-21 15:40:00,81.23,81.24,81.19,81.22,97954.0,73.9202,73.9293,73.8838,73.9111,97954.0
2019-11-21 15:45:00,81.22,81.24,81.19,81.23,74556.0,73.9111,73.9293,73.8838,73.9202,74556.0
2019-11-21 15:50:00,81.22,81.22,81.12,81.17,301065.0,73.9111,73.9111,73.8201,73.8656,301065.0
2019-11-21 15:55:00,81.17,81.26,81.16,81.23,309629.0,73.8656,73.9475,73.8565,73.9202,309629.0
2019-11-22 09:30:00,81.45,81.48,81.25,81.3,134386.0,74.1205,74.1478,73.9384,73.9839,134386.0
2019-11-22 09:35:00,81.3,81.41,81.22,81.34,153627.0,73.9839,74.0841,73.9111,74.0204,153627.0
2019-11-22 09:40:00,81.33,81.33,81.26,81.32,174026.0,74.0113,74.0113,73.9475,74.0022,174026.0
2019-11-22 09:45:00,81.33,81.48,81.32,81.46,94794.0,74.0113,74.1478,74.0022,74.1296,94794.0
2019-11-22 09:50:00,81.46,81.61,81.46,81.59,77721.0,74.1296,74.2661,74.1296,74.2479,77721.0
2019-11-22 09:55:00,81.6,81.64,81.53,81.56,77159.0,74.257,74.2934,74.1933,74.2206,77159.0
2019-11-22 10:00:00,81.55,81.58,81.5,81.56,101622.0,74.2115,74.2388,74.166,74.2206,101622.0
2019-11-22 10:05:00,81.56,81.58,81.52,81.53,81124.0,74.2206,74.2388,74.1842,74.1933,81124.0
2019-11-22 10:10:00,81.53,81.53,81.41,81.41,78458.0,74.1933,74.1933,74.0841,74.0841,78458.0
2019-11-22 10:15:00,81.41,81.45,81.34,81.37,152705.0,74.0841,74.1205,74.0204,74.0477,152705.0
2019-11-22 10:20:00,81.37,81.45,81.37,81.45,67418.0,74.0477,74.1205,74.0477,74.1205,67418.0
2019-11-22 10:25:00,81.45,81.52,81.39,81.39,104097.0,74.1205,74.1842,74.0659,74.0659,104097.0
2019-11-22 10:30:00,81.39,81.43,81.37,81.42,159615.0,74.0659,74.1023,74.0477,74.0932,159615.0
2019-11-22 10:35:00,81.42,81.42,81.36,81.39,49350.0,74.0932,74.0932,74.0386,74.0659,49350.0
2019-11-22 10:40:00,81.39,81.47,81.39,81.45,38811.0,74.0659,74.1387,74.0659,74.1205,38811.0
2019-11-22 10:45:00,81.44,81.46,81.4,81.4,42541.0,74.1114,74.1296,74.075,74.075,42541.0
2019-11-22 10:50:00,81.4,81.45,81.33,81.36,71210.0,74.075,74.1205,74.0113,74.0386,71210.0
2019-11-22 10:55:00,81.35,81.41,81.35,81.38,46427.0,74.0295,74.0841,74.0295,74.0568,46427.0
2019-11-22 11:00:00,81.37,81.4,81.25,81.28,114961.0,74.0477,74.075,73.9384,73.9657,114961.0
2019-11-22 11:05:00,81.29,81.34,81.24,81.33,131822.0,73.9748,74.0204,73.9293,74.0113,131822.0
2019-11-22 11:10:00,81.33,81.35,81.28,81.29,48649.0,74.0113,74.0295,73.9657,73.9748,48649.0
2019-11-22 11:15:00,81.3,81.3,81.19,81.23,43215.0,73.9839,73.9839,73.8838,73.9202,43215.0
2019-11-22 11:20:00,81.23,81.27,81.22,81.26,25375.0,73.9202,73.9566,73.9111,73.9475,25375.0
2019-11-22 11:25:00,81.25,81.28,81.22,81.27,33186.0,73.9384,73.9657,73.9111,73.9566,33186.0
2019-11-22 11:30:00,81.26,81.29,81.25,81.28,37901.0,73.9475,73.9748,73.9384,73.9657,37901.0
2019-11-22 11:35:00,81.28,81.33,81.27,81.31,37803.0,73.9657,74.0113,73.9566,73.9931,37803.0
2019-11-22 11:40:00,81.32,81.36,81.32,81.35,26287.0,74.0022,74.0386,74.0022,74.0295,26287.0
2019-11-22 11:45:00,81.35,81.41,81.34,81.4,32127.0,74.0295,74.0841,74.0204,74.075,32127.0
2019-11-22 11:50:00,81.4,81.43,81.38,81.38,62648.0,74.075,74.1023,74.0568,74.0568,62648.0
2019-11-22 11:55:00,81.38,81.4,81.37,81.37,33535.0,74.0568,74.075,74.0477,74.0477,33535.0
2019-11-22 12:00:00,81.37,81.39,81.36,81.38,28542.0,74.0477,74.0659,74.0386,74.0568,28542.0
2019-11-22 12:05:00,81.38,81.43,81.38,81.42,19841.0,74.0568,74.1023,74.0568,74.0932,19841.0
2019-11-22 12:10:00,81.41,81.44,81.39,81.39,95999.0,74.0841,74.1114,74.0659,74.0659,95999.0
2019-11-22 12:15:00,81.4,81.4,81.32,81.34,94649.0,74.075,74.075,74.0022,74.0204,94649.0
2019-11-22 12:20:00,81.33,81.36,81.32,81.34,19863.0,74.0113,74.0386,74.0022,74.0204,19863.0
2019-11-22 12:25:00,81.34,81.38,81.33,81.37,22039.0,74.0204,74.0568,74.0113,74.0477,22039.0
2019-11-22 12:30:00,81.37,81.38,81.34,81.35,29953.0,74.0477,74.0568,74.0204,74.0295,29953.0
2019-11-22 12:35:00,81.34,81.37,81.34,81.35,15743.0,74.0204,74.0477,74.0204,74.0295,15743.0
2019-11-22 12:40:00,81.35,81.38,81.35,81.37,15251.0,74.0295,74.0568,74.0295,74.0477,15251.0
2019-11-22 12:45:00,81.38,81.38,81.35,81.38,21758.0,74.0568,74.0568,74.0295,74.0568,21758.0
2019-11-22 12:50:00,81.38,81.43,81.38,81.42,22130.0,74.0568,74.1023,74.0568,74.0932,22130.0
2019-11-22 12:55:00,81.43,81.46,81.41,81.42,21424.0,74.1023,74.1296,74.0841,74.0932,21424.0
2019-11-22 13:00:00,81.42,81.46,81.41,81.45,14099.0,74.0932,74.1296,74.0841,74.1205,14099.0
2019-11-22 13:05:00,81.46,81.48,81.45,81.47,19632.0,74.1296,74.1478,74.1205,74.1387,19632.0
2019-11-22 13:10:00,81.47,81.48,81.44,81.45,14452.0,74.1387,74.1478,74.1114,74.1205,14452.0
2019-11-22 13:15:00,81.45,81.5,81.45,81.49,5332.0,74.1205,74.166,74.1205,74.1569,5332.0
2019-11-22 13:20:00,81.49,81.53,81.49,81.53,17398.0,74.1569,74.1933,74.1569,74.1933,17398.0
2019-11-22 13:25:00,81.52,81.53,81.49,81.51,22598.0,74.1842,74.1933,74.1569,74.1751,22598.0
2019-11-22 13:30:00,81.52,81.55,81.52,81.55,20388.0,74.1842,74.2115,74.1842,74.2115,20388.0
2019-11-22 13:35:00,81.56,81.56,81.52,81.53,17880.0,74.2206,74.2206,74.1842,74.1933,17880.0
2019-11-22 13:40:00,81.53,81.53,81.49,81.52,35193.0,74.1933,74.1933,74.1569,74.1842,35193.0
2019-11-22 13:45:00,81.52,81.55,81.51,81.51,28608.0,74.1842,74.2115,74.1751,74.1751,28608.0
2019-11-22 13:50:00,81.51,81.51,81.45,81.47,46142.0,74.1751,74.1751,74.1205,74.1387,46142.0
2019-11-22 13:55:00,81.47,81.53,81.46,81.51,22481.0,74.1387,74.1933,74.1296,74.1751,22481.0
2019-11-22 14:00:00,81.52,81.52,81.48,81.49,40492.0,74.1842,74.1842,74.1478,74.1569,40492.0
2019-11-22 14:05:00,81.5,81.53,81.49,81.53,16205.0,74.166,74.1933,74.1569,74.1933,16205.0
2019-11-22 14:10:00,81.53,81.54,81.51,81.54,19775.0,74.1933,74.2024,74.1751,74.2024,19775.0
2019-11-22 14:15:00,81.53,81.56,81.53,81.56,25012.0,74.1933,74.2206,74.1933,74.2206,25012.0
2019-11-22 14:20:00,81.56,81.6,81.55,81.57,61350.0,74.2206,74.257,74.2115,74.2297,61350.0
2019-11-22 14:25:00,81.58,81.59,81.57,81.58,20039.0,74.2388,74.2479,74.2297,74.2388,20039.0
2019-11-22 14:30:00,81.58,81.65,81.58,81.64,35658.0,74.2388,74.3025,74.2388,74.2934,35658.0
2019-11-22 14:35:00,81.64,81.7,81.63,81.67,41162.0,74.2934,74.348,74.2843,74.3207,41162.0
2019-11-22 14:40:00,81.66,81.67,81.62,81.64,23443.0,74.3116,74.3207,74.2752,74.2934,23443.0
2019-11-22 14:45:00,81.64,81.65,81.61,81.63,59207.0,74.2934,74.3025,74.2661,74.2843,59207.0
2019-11-22 14:50:00,81.64,81.64,81.61,81.62,22637.0,74.2934,74.2934,74.2661,74.2752,22637.0
2019-11-22 14:55:00,81.61,81.62,81.6,81.62,26489.0,74.2661,74.2752,74.257,74.2752,26489.0
2019-11-22 15:00:00,81.62,81.63,81.58,81.62,30211.0,74.2752,74.2843,74.2388,74.2752,30211.0
2019-11-22 15:05:00,81.62,81.62,81.6,81.62,19732.0,74.2752,74.2752,74.257,74.2752,19732.0
2019-11-22 15:10:00,81.61,81.62,81.6,81.6,25601.0,74.2661,74.2752,74.257,74.257,25601.0
2019-11-22 15:15:00,81.61,81.65,81.6,81.64,62246.0,74.2661,74.3025,74.257,74.2934,62246.0
2019-11-22 15:20:00,81.64,81.66,81.63,81.64,54898.0,74.2934,74.3116,74.2843,74.2934,54898.0
2019-11-22 15:25:00,81.65,81.66,81.61,81.62,62520.0,74.3025,74.3116,74.2661,74.2752,62520.0
2019-11-22 15:30:00,81.61,81.63,81.6,81.6,68649.0,74.2661,74.2843,74.257,74.257,68649.0
2019-11-22 15:35:00,81.61,81.63,81.59,81.59,82405.0,74.2661,74.2843,74.2479,74.2479,82405.0
2019-11-22 15:40:00,81.59,81.6,81.56,81.59,71127.0,74.2479,74.257,74.2206,74.2479,71127.0
2019-11-22 15:45:00,81.59,81.61,81.56,81.58,122003.0,74.2479,74.2661,74.2206,74.2388,122003.0
2019-11-22 15:50:00,81.57,81.64,81.53,81.62,300076.0,74.2297,74.2934,74.1933,74.2752,300076.0
2019-11-22 15:55:00,81.62,81.69,81.62,81.66,380725.0,74.2752,74.3389,74.2752,74.3116,380725.0
2019-11-25 09:30:00,81.97,81.98,81.79,81.79,106646.0,74.5937,74.6028,74.4299,74.4299,106646.0
2019-11-25 09:35:00,81.78,81.89,81.76,81.89,86294.0,74.4208,74.5209,74.4026,74.5209,86294.0
2019-11-25 09:40:00,81.89,82.02,81.89,82.01,97654.0,74.5209,74.6392,74.5209,74.6301,97654.0
2019-11-25 09:45:00,82.0,82.05,82.0,82.04,385681.0,74.621,74.6665,74.621,74.6574,385681.0
2019-11-25 09:50:00,82.04,82.11,82.02,82.11,73458.0,74.6574,74.7211,74.6392,74.7211,73458.0
2019-11-25 09:55:00,82.12,82.15,82.11,82.13,90490.0,74.7302,74.7575,74.7211,74.7393,90490.0
2019-11-25 10:00:00,82.14,82.18,82.12,82.16,57542.0,74.7484,74.7848,74.7302,74.7666,57542.0
2019-11-25 10:05:00,82.16,82.25,82.16,82.23,107606.0,74.7666,74.8485,74.7666,74.8303,107606.0
2019-11-25 10:10:00,82.23,82.32,82.23,82.32,577203.0,74.8303,74.9122,74.8303,74.9122,577203.0
2019-11-25 10:15:00,82.31,82.36,82.3,82.33,244014.0,74.9031,74.9486,74.894,74.9213,244014.0
2019-11-25 10:20:00,82.34,82.38,82.27,82.38,131062.0,74.9304,74.9668,74.8667,74.9668,131062.0
2019-11-25 10:25:00,82.38,82.41,82.35,82.41,113789.0,74.9668,74.9941,74.9395,74.9941,113789.0
2019-11-25 10:30:00,82.41,82.42,82.37,82.38,143742.0,74.9941,75.0032,74.9577,74.9668,143742.0
2019-11-25 10:35:00,82.38,82.39,82.33,82.38,180780.0,74.9668,74.9759,74.9213,74.9668,180780.0
2019-11-25 10:40:00,82.39,82.4,82.33,82.36,197497.0,74.9759,74.985,74.9213,74.9486,197497.0
2019-11-25 10:45:00,82.37,82.39,82.33,82.36,90685.0,74.9577,74.9759,74.9213,74.9486,90685.0
2019-11-25 10:50:00,82.35,82.38,82.33,82.37,72938.0,74.9395,74.9668,74.9213,74.9577,72938.0
2019-11-25 10:55:00,82.37,82.38,82.28,82.29,102380.0,74.9577,74.9668,74.8758,74.8849,102380.0
2019-11-25 11:00:00,82.3,82.34,82.26,82.26,76356.0,74.894,74.9304,74.8576,74.8576,76356.0
2019-11-25 11:05:00,82.26,82.26,82.17,82.18,86221.0,74.8576,74.8576,74.7757,74.7848,86221.0
2019-11-25 11:10:00,82.17,82.3,82.17,82.29,46033.0,74.7757,74.894,74.7757,74.8849,46033.0
2019-11-25 11:15:00,82.29,82.29,82.24,82.25,39603.0,74.8849,74.8849,74.8394,74.8485,39603.0
2019-11-25 11:20:00,82.25,82.27,82.23,82.26,47907.0,74.8485,74.8667,74.8303,74.8576,47907.0
2019-11-25 11:25:00,82.27,82.28,82.22,82.23,64865.0,74.8667,74.8758,74.8212,74.8303,64865.0
2019-11-25 11:30:00,82.23,82.24,82.19,82.19,84207.0,74.8303,74.8394,74.7939,74.7939,84207.0
2019-11-25 11:35:00,82.2,82.27,82.16,82.26,318176.0,74.803,74.8667,74.7666,74.8576,318176.0
2019-11-25 11:40:00,82.25,82.32,82.25,82.31,233832.0,74.8485,74.9122,74.8485,74.9031,233832.0
2019-11-25 11:45:00,82.31,82.32,82.25,82.29,73546.0,74.9031,74.9122,74.8485,74.8849,73546.0
2019-11-25 11:50:00,82.29,82.31,82.29,82.3,27860.0,74.8849,74.9031,74.8849,74.894,27860.0
2019-11-25 11:55:00,82.29,82.29,82.26,82.27,84974.0,74.8849,74.8849,74.8576,74.8667,84974.0
2019-11-25 12:00:00,82.27,82.32,82.26,82.3,62338.0,74.8667,74.9122,74.8576,74.894,62338.0
2019-11-25 12:05:00,82.3,82.3,82.24,82.25,36384.0,74.894,74.894,74.8394,74.8485,36384.0
2019-11-25 12:10:00,82.25,82.26,82.23,82.26,46723.0,74.8485,74.8576,74.8303,74.8576,46723.0
2019-11-25 12:15:00,82.26,82.29,82.25,82.27,75377.0,74.8576,74.8849,74.8485,74.8667,75377.0
2019-11-25 12:20:00,82.27,82.28,82.24,82.28,46658.0,74.8667,74.8758,74.8394,74.8758,46658.0
2019-11-25 12:25:00,82.29,82.3,82.24,82.25,30190.0,74.8849,74.894,74.8394,74.8485,30190.0
2019-11-25 12:30:00,82.26,82.26,82.22,82.25,73591.0,74.8576,74.8576,74.8212,74.8485,73591.0
2019-11-25 12:35:00,82.25,82.25,82.21,82.22,48108.0,74.8485,74.8485,74.8121,74.8212,48108.0
2019-11-25 12:40:00,82.23,82.23,82.19,82.2,46940.0,74.8303,74.8303,74.7939,74.803,46940.0
2019-11-25 12:45:00,82.21,82.24,82.19,82.24,44155.0,74.8121,74.8394,74.7939,74.8394,44155.0
2019-11-25 12:50:00,82.24,82.26,82.23,82.25,57737.0,74.8394,74.8576,74.8303,74.8485,57737.0
2019-11-25 12:55:00,82.25,82.26,82.23,82.25,37092.0,74.8485,74.8576,74.8303,74.8485,37092.0
2019-11-25 13:00:00,82.24,82.3,82.24,82.3,21728.0,74.8394,74.894,74.8394,74.894,21728.0
2019-11-25 13:05:00,82.3,82.31,82.27,82.28,21222.0,74.894,74.9031,74.8667,74.8758,21222.0
2019-11-25 13:10:00,82.28,82.31,82.27,82.29,15210.0,74.8758,74.9031,74.8667,74.8849,15210.0
2019-11-25 13:15:00,82.3,82.33,82.3,82.31,19742.0,74.894,74.9213,74.894,74.9031,19742.0
2019-11-25 13:20:00,82.32,82.33,82.29,82.32,16970.0,74.9122,74.9213,74.8849,74.9122,16970.0
2019-11-25 13:25:00,82.32,82.32,82.27,82.27,24953.0,74.9122,74.9122,74.8667,74.8667,24953.0
2019-11-25 13:30:00,82.28,82.3,82.27,82.28,15508.0,74.8758,74.894,74.8667,74.8758,15508.0
2019-11-25 13:35:00,82.28,82.28,82.26,82.26,17195.0,74.8758,74.8758,74.8576,74.8576,17195.0
2019-11-25 13:40:00,82.26,82.27,82.23,82.24,35221.0,74.8576,74.8667,74.8303,74.8394,35221.0
2019-11-25 13:45:00,82.23,82.25,82.22,82.24,20076.0,74.8303,74.8485,74.8212,74.8394,20076.0
2019-11-25 13:50:00,82.24,82.25,82.2,82.2,47652.0,74.8394,74.8485,74.803,74.803,47652.0
2019-11-25 13:55:00,82.2,82.23,82.2,82.22,43494.0,74.803,74.8303,74.803,74.8212,43494.0
2019-11-25 14:00:00,82.22,82.22,82.18,82.2,22889.0,74.8212,74.8212,74.7848,74.803,22889.0
2019-11-25 14:05:00,82.19,82.19,82.15,82.15,16850.0,74.7939,74.7939,74.7575,74.7575,16850.0
2019-11-25 14:10:00,82.16,82.23,82.15,82.23,45067.0,74.7666,74.8303,74.7575,74.8303,45067.0
2019-11-25 14:15:00,82.23,82.27,82.22,82.23,230397.0,74.8303,74.8667,74.8212,74.8303,230397.0
2019-11-25 14:20:00,82.23,82.24,82.22,82.23,25637.0,74.8303,74.8394,74.8212,74.8303,25637.0
2019-11-25 14:25:00,82.22,82.24,82.2,82.21,37905.0,74.8212,74.8394,74.803,74.8121,37905.0
2019-11-25 14:30:00,82.21,82.23,82.18,82.18,89865.0,74.8121,74.8303,74.7848,74.7848,89865.0
2019-11-25 14:35:00,82.18,82.22,82.17,82.21,33446.0,74.7848,74.8212,74.7757,74.8121,33446.0
2019-11-25 14:40:00,82.21,82.21,82.19,82.2,44631.0,74.8121,74.8121,74.7939,74.803,44631.0
2019-11-25 14:45:00,82.2,82.2,82.15,82.17,41346.0,74.803,74.803,74.7575,74.7757,41346.0
2019-11-25 14:50:00,82.18,82.19,82.16,82.17,22142.0,74.7848,74.7939,74.7666,74.7757,22142.0
2019-11-25 14:55:00,82.17,82.18,82.14,82.15,21504.0,74.7757,74.7848,74.7484,74.7575,21504.0
2019-11-25 15:00:00,82.15,82.18,82.14,82.17,26502.0,74.7575,74.7848,74.7484,74.7757,26502.0
2019-11-25 15:05:00,82.18,82.19,82.16,82.17,33659.0,74.7848,74.7939,74.7666,74.7757,33659.0
2019-11-25 15:10:00,82.16,82.2,82.16,82.2,67476.0,74.7666,74.803,74.7666,74.803,67476.0
2019-11-25 15:15:00,82.2,82.22,82.18,82.22,57710.0,74.803,74.8212,74.7848,74.8212,57710.0
2019-11-25 15:20:00,82.21,82.25,82.2,82.23,78515.0,74.8121,74.8485,74.803,74.8303,78515.0
2019-11-25 15:25:00,82.23,82.27,82.22,82.27,55867.0,74.8303,74.8667,74.8212,74.8667,55867.0
2019-11-25 15:30:00,82.27,82.28,82.21,82.22,109042.0,74.8667,74.8758,74.8121,74.8212,109042.0
2019-11-25 15:35:00,82.22,82.23,82.18,82.21,74373.0,74.8212,74.8303,74.7848,74.8121,74373.0
2019-11-25 15:40:00,82.21,82.22,82.18,82.19,102904.0,74.8121,74.8212,74.7848,74.7939,102904.0
2019-11-25 15:45:00,82.18,82.24,82.18,82.2,141146.0,74.7848,74.8394,74.7848,74.803,141146.0
2019-11-25 15:50:00,82.2,82.29,82.18,82.28,298895.0,74.803,74.8849,74.7848,74.8758,298895.0
2019-11-25 15:55:00,82.29,82.29,82.23,82.26,524794.0,74.8849,74.8849,74.8303,74.8576,524794.0
2019-11-26 09:30:00,82.34,82.34,82.18,82.26,181051.0,74.9304,74.9304,74.7848,74.8576,181051.0
2019-11-26 09:35:00,82.27,82.38,82.25,82.31,131425.0,74.8667,74.9668,74.8485,74.9031,131425.0
2019-11-26 09:40:00,82.31,82.34,82.26,82.27,59939.0,74.9031,74.9304,74.8576,74.8667,59939.0
2019-11-26 09:45:00,82.27,82.44,82.27,82.44,68508.0,74.8667,75.0214,74.8667,75.0214,68508.0
2019-11-26 09:50:00,82.43,82.47,82.39,82.45,64875.0,75.0123,75.0487,74.9759,75.0305,64875.0
2019-11-26 09:55:00,82.45,82.5,82.45,82.45,47047.0,75.0305,75.076,75.0305,75.0305,47047.0
2019-11-26 10:00:00,82.45,82.52,82.45,82.46,108929.0,75.0305,75.0942,75.0305,75.0396,108929.0
2019-11-26 10:05:00,82.46,82.46,82.39,82.42,70410.0,75.0396,75.0396,74.9759,75.0032,70410.0
2019-11-26 10:10:00,82.42,82.46,82.39,82.43,37996.0,75.0032,75.0396,74.9759,75.0123,37996.0
2019-11-26 10:15:00,82.42,82.5,82.42,82.49,31611.0,75.0032,75.076,75.0032,75.0669,31611.0
2019-11-26 10:20:00,82.48,82.51,82.46,82.47,53796.0,75.0578,75.0851,75.0396,75.0487,53796.0
2019-11-26 10:25:00,82.47,82.5,82.45,82.47,27051.0,75.0487,75.076,75.0305,75.0487,27051.0
2019-11-26 10:30:00,82.46,82.48,82.42,82.44,28156.0,75.0396,75.0578,75.0032,75.0214,28156.0
2019-11-26 10:35:00,82.45,82.46,82.41,82.41,7427.0,75.0305,75.0396,74.9941,74.9941,7427.0
2019-11-26 10:40:00,82.41,82.49,82.39,82.48,37245.0,74.9941,75.0669,74.9759,75.0578,37245.0
2019-11-26 10:45:00,82.48,82.49,82.44,82.44,50337.0,75.0578,75.0669,75.0214,75.0214,50337.0
2019-11-26 10:50:00,82.45,82.47,82.42,82.45,25907.0,75.0305,75.0487,75.0032,75.0305,25907.0
2019-11-26 10:55:00,82.45,82.48,82.41,82.47,21627.0,75.0305,75.0578,74.9941,75.0487,21627.0
2019-11-26 11:00:00,82.47,82.51,82.45,82.47,27962.0,75.0487,75.0851,75.0305,75.0487,27962.0
2019-11-26 11:05:00,82.46,82.5,82.46,82.5,17140.0,75.0396,75.076,75.0396,75.076,17140.0
2019-11-26 11:10:00,82.5,82.56,82.5,82.53,24794.0,75.076,75.1306,75.076,75.1033,24794.0
2019-11-26 11:15:00,82.53,82.57,82.5,82.5,25468.0,75.1033,75.1397,75.076,75.076,25468.0
2019-11-26 11:20:00,82.5,82.57,82.49,82.56,18718.0,75.076,75.1397,75.0669,75.1306,18718.0
2019-11-26 11:25:00,82.56,82.57,82.53,82.56,32598.0,75.1306,75.1397,75.1033,75.1306,32598.0
2019-11-26 11:30:00,82.56,82.58,82.54,82.54,38931.0,75.1306,75.1488,75.1124,75.1124,38931.0
2019-11-26 11:35:00,82.54,82.61,82.48,82.58,186472.0,75.1124,75.1761,75.0578,75.1488,186472.0
2019-11-26 11:40:00,82.57,82.6,82.56,82.56,65933.0,75.1397,75.167,75.1306,75.1306,65933.0
2019-11-26 11:45:00,82.57,82.59,82.53,82.56,41060.0,75.1397,75.1579,75.1033,75.1306,41060.0
2019-11-26 11:50:00,82.57,82.61,82.56,82.61,19345.0,75.1397,75.1761,75.1306,75.1761,19345.0
2019-11-26 11:55:00,82.6,82.61,82.56,82.58,19129.0,75.167,75.1761,75.1306,75.1488,19129.0
2019-11-26 12:00:00,82.58,82.59,82.54,82.55,32005.0,75.1488,75.1579,75.1124,75.1215,32005.0
2019-11-26 12:05:00,82.54,82.57,82.53,82.57,21018.0,75.1124,75.1397,75.1033,75.1397,21018.0
2019-11-26 12:10:00,82.57,82.63,82.57,82.63,51935.0,75.1397,75.1943,75.1397,75.1943,51935.0
2019-11-26 12:15:00,82.62,82.65,82.61,82.62,22111.0,75.1852,75.2125,75.1761,75.1852,22111.0
2019-11-26 12:20:00,82.62,82.64,82.61,82.62,15886.0,75.1852,75.2034,75.1761,75.1852,15886.0
2019-11-26 12:25:00,82.62,82.63,82.6,82.63,20666.0,75.1852,75.1943,75.167,75.1943,20666.0
2019-11-26 12:30:00,82.63,82.63,82.59,82.59,56026.0,75.1943,75.1943,75.1579,75.1579,56026.0
2019-11-26 12:35:00,82.59,82.61,82.57,82.58,36386.0,75.1579,75.1761,75.1397,75.1488,36386.0
2019-11-26 12:40:00,82.58,82.59,82.55,82.58,45978.0,75.1488,75.1579,75.1215,75.1488,45978.0
2019-11-26 12:45:00,82.58,82.58,82.53,82.55,69663.0,75.1488,75.1488,75.1033,75.1215,69663.0
2019-11-26 12:50:00,82.55,82.57,82.54,82.56,36722.0,75.1215,75.1397,75.1124,75.1306,36722.0
2019-11-26 12:55:00,82.56,82.57,82.54,82.56,27841.0,75.1306,75.1397,75.1124,75.1306,27841.0
2019-11-26 13:00:00,82.55,82.56,82.51,82.52,27418.0,75.1215,75.1306,75.0851,75.0942,27418.0
2019-11-26 13:05:00,82.52,82.54,82.49,82.52,24308.0,75.0942,75.1124,75.0669,75.0942,24308.0
2019-11-26 13:10:00,82.52,82.52,82.48,82.5,25743.0,75.0942,75.0942,75.0578,75.076,25743.0
2019-11-26 13:15:00,82.5,82.51,82.48,82.5,18462.0,75.076,75.0851,75.0578,75.076,18462.0
2019-11-26 13:20:00,82.5,82.51,82.47,82.47,22577.0,75.076,75.0851,75.0487,75.0487,22577.0
2019-11-26 13:25:00,82.46,82.47,82.42,82.45,22867.0,75.0396,75.0487,75.0032,75.0305,22867.0
2019-11-26 13:30:00,82.44,82.44,82.34,82.34,24942.0,75.0214,75.0214,74.9304,74.9304,24942.0
2019-11-26 13:35:00,82.34,82.4,82.34,82.39,31270.0,74.9304,74.985,74.9304,74.9759,31270.0
2019-11-26 13:40:00,82.39,82.39,82.37,82.37,22494.0,74.9759,74.9759,74.9577,74.9577,22494.0
2019-11-26 13:45:00,82.36,82.37,82.32,82.33,28644.0,74.9486,74.9577,74.9122,74.9213,28644.0
2019-11-26 13:50:00,82.33,82.35,82.33,82.35,14009.0,74.9213,74.9395,74.9213,74.9395,14009.0
2019-11-26 13:55:00,82.35,82.37,82.34,82.35,78548.0,74.9395,74.9577,74.9304,74.9395,78548.0
2019-11-26 14:00:00,82.35,82.37,82.35,82.35,26811.0,74.9395,74.9577,74.9395,74.9395,26811.0
2019-11-26 14:05:00,82.35,82.42,82.34,82.42,19430.0,74.9395,75.0032,74.9304,75.0032,19430.0
2019-11-26 14:10:00,82.42,82.43,82.4,82.43,19906.0,75.0032,75.0123,74.985,75.0123,19906.0
2019-11-26 14:15:00,82.42,82.46,82.42,82.45,31340.0,75.0032,75.0396,75.0032,75.0305,31340.0
2019-11-26 14:20:00,82.45,82.48,82.43,82.44,33642.0,75.0305,75.0578,75.0123,75.0214,33642.0
2019-11-26 14:25:00,82.45,82.48,82.44,82.48,16650.0,75.0305,75.0578,75.0214,75.0578,16650.0
2019-11-26 14:30:00,82.48,82.5,82.47,82.49,11376.0,75.0578,75.076,75.0487,75.0669,11376.0
2019-11-26 14:35:00,82.49,82.51,82.47,82.5,33269.0,75.0669,75.0851,75.0487,75.076,33269.0
2019-11-26 14:40:00,82.51,82.51,82.46,82.46,21992.0,75.0851,75.0851,75.0396,75.0396,21992.0
2019-11-26 14:45:00,82.45,82.49,82.45,82.49,33680.0,75.0305,75.0669,75.0305,75.0669,33680.0
2019-11-26 14:50:00,82.48,82.52,82.47,82.51,68286.0,75.0578,75.0942,75.0487,75.0851,68286.0
2019-11-26 14:55:00,82.52,82.52,82.5,82.5,19811.0,75.0942,75.0942,75.076,75.076,19811.0
2019-11-26 15:00:00,82.5,82.51,82.45,82.45,56121.0,75.076,75.0851,75.0305,75.0305,56121.0
2019-11-26 15:05:00,82.46,82.46,82.42,82.45,32230.0,75.0396,75.0396,75.0032,75.0305,32230.0
2019-11-26 15:10:00,82.45,82.45,82.39,82.42,63338.0,75.0305,75.0305,74.9759,75.0032,63338.0
2019-11-26 15:15:00,82.41,82.44,82.41,82.44,30848.0,74.9941,75.0214,74.9941,75.0214,30848.0
2019-11-26 15:20:00,82.43,82.45,82.41,82.41,36137.0,75.0123,75.0305,74.9941,74.9941,36137.0
2019-11-26 15:25:00,82.42,82.43,82.39,82.43,77320.0,75.0032,75.0123,74.9759,75.0123,77320.0
2019-11-26 15:30:00,82.43,82.44,82.42,82.44,93395.0,75.0123,75.0214,75.0032,75.0214,93395.0
2019-11-26 15:35:00,82.44,82.45,82.43,82.44,31826.0,75.0214,75.0305,75.0123,75.0214,31826.0
2019-11-26 15:40:00,82.45,82.5,82.43,82.48,207180.0,75.0305,75.076,75.0123,75.0578,207180.0
2019-11-26 15:45:00,82.48,82.54,82.48,82.54,96273.0,75.0578,75.1124,75.0578,75.1124,96273.0
2019-11-26 15:50:00,82.53,82.54,82.48,82.48,670955.0,75.1033,75.1124,75.0578,75.0578,670955.0
2019-11-26 15:55:00,82.48,82.53,82.46,82.49,1535153.0,75.0578,75.1033,75.0396,75.0669,1535153.0
2019-11-27 09:30:00,82.44,82.44,82.21,82.26,204934.0,75.0214,75.0214,74.8121,74.8576,204934.0
2019-11-27 09:35:00,82.25,82.35,82.23,82.24,164713.0,74.8485,74.9395,74.8303,74.8394,164713.0
2019-11-27 09:40:00,82.25,82.32,82.25,82.31,158961.0,74.8485,74.9122,74.8485,74.9031,158961.0
2019-11-27 09:45:00,82.31,82.35,82.28,82.33,215174.0,74.9031,74.9395,74.8758,74.9213,215174.0
2019-11-27 09:50:00,82.33,82.35,82.29,82.31,64427.0,74.9213,74.9395,74.8849,74.9031,64427.0
2019-11-27 09:55:00,82.31,82.39,82.3,82.38,59423.0,74.9031,74.9759,74.894,74.9668,59423.0
2019-11-27 10:00:00,82.39,82.39,82.23,82.29,94285.0,74.9759,74.9759,74.8303,74.8849,94285.0
2019-11-27 10:05:00,82.29,82.29,82.24,82.28,52270.0,74.8849,74.8849,74.8394,74.8758,52270.0
2019-11-27 10:10:00,82.28,82.32,82.27,82.32,43381.0,74.8758,74.9122,74.8667,74.9122,43381.0
2019-11-27 10:15:00,82.31,82.33,82.26,82.28,54740.0,74.9031,74.9213,74.8576,74.8758,54740.0
2019-11-27 10:20:00,82.28,82.29,82.2,82.23,52621.0,74.8758,74.8849,74.803,74.8303,52621.0
2019-11-27 10:25:00,82.24,82.24,82.22,82.23,56644.0,74.8394,74.8394,74.8212,74.8303,56644.0
2019-11-27 10:30:00,82.24,82.25,82.2,82.22,42779.0,74.8394,74.8485,74.803,74.8212,42779.0
2019-11-27 10:35:00,82.22,82.24,82.2,82.22,85833.0,74.8212,74.8394,74.803,74.8212,85833.0
2019-11-27 10:40:00,82.22,82.23,82.13,82.15,34879.0,74.8212,74.8303,74.7393,74.7575,34879.0
2019-11-27 10:45:00,82.15,82.15,82.1,82.13,65735.0,74.7575,74.7575,74.712,74.7393,65735.0
2019-11-27 10:50:00,82.13,82.25,82.11,82.24,40949.0,74.7393,74.8485,74.7211,74.8394,40949.0
2019-11-27 10:55:00,82.23,82.26,82.21,82.23,47891.0,74.8303,74.8576,74.8121,74.8303,47891.0
2019-11-27 11:00:00,82.23,82.24,82.19,82.23,19887.0,74.8303,74.8394,74.7939,74.8303,19887.0
2019-11-27 11:05:00,82.23,82.31,82.22,82.31,32737.0,74.8303,74.9031,74.8212,74.9031,32737.0
2019-11-27 11:10:00,82.3,82.3,82.22,82.25,61962.0,74.894,74.894,74.8212,74.8485,61962.0
2019-11-27 11:15:00,82.25,82.26,82.21,82.22,13561.0,74.8485,74.8576,74.8121,74.8212,13561.0
2019-11-27 11:20:00,82.23,82.23,82.17,82.19,18181.0,74.8303,74.8303,74.7757,74.7939,18181.0
2019-11-27 11:25:00,82.2,82.24,82.18,82.24,19977.0,74.803,74.8394,74.7848,74.8394,19977.0
2019-11-27 11:30:00,82.25,82.25,82.21,82.23,153079.0,74.8485,74.8485,74.8121,74.8303,153079.0
2019-11-27 11:35:00,82.23,82.31,82.22,82.29,127981.0,74.8303,74.9031,74.8212,74.8849,127981.0
2019-11-27 11:40:00,82.3,82.31,82.28,82.31,15898.0,74.894,74.9031,74.8758,74.9031,15898.0
2019-11-27 11:45:00,82.31,82.33,82.3,82.33,15275.0,74.9031,74.9213,74.894,74.9213,15275.0
2019-11-27 11:50:00,82.32,82.32,82.28,82.29,19977.0,74.9122,74.9122,74.8758,74.8849,19977.0
2019-11-27 11:55:00,82.29,82.31,82.26,82.27,43647.0,74.8849,74.9031,74.8576,74.8667,43647.0
2019-11-27 12:00:00,82.27,82.28,82.23,82.25,78841.0,74.8667,74.8758,74.8303,74.8485,78841.0
2019-11-27 12:05:00,82.25,82.29,82.24,82.27,79352.0,74.8485,74.8849,74.8394,74.8667,79352.0
2019-11-27 12:10:00,82.27,82.28,82.24,82.27,16327.0,74.8667,74.8758,74.8394,74.8667,16327.0
2019-11-27 12:15:00,82.27,82.28,82.23,82.27,46857.0,74.8667,74.8758,74.8303,74.8667,46857.0
2019-11-27 12:20:00,82.27,82.3,82.26,82.3,24207.0,74.8667,74.894,74.8576,74.894,24207.0
2019-11-27 12:25:00,82.31,82.32,82.26,82.27,20891.0,74.9031,74.9122,74.8576,74.8667,20891.0
2019-11-27 12:30:00,82.27,82.28,82.24,82.26,24350.0,74.8667,74.8758,74.8394,74.8576,24350.0
2019-11-27 12:35:00,82.26,82.28,82.25,82.28,16835.0,74.8576,74.8758,74.8485,74.8758,16835.0
2019-11-27 12:40:00,82.28,82.29,82.25,82.25,13371.0,74.8758,74.8849,74.8485,74.8485,13371.0
2019-11-27 12:45:00,82.26,82.27,82.23,82.24,26408.0,74.8576,74.8667,74.8303,74.8394,26408.0
2019-11-27 12:50:00,82.24,82.31,82.22,82.29,61407.0,74.8394,74.9031,74.8212,74.8849,61407.0
2019-11-27 12:55:00,82.28,82.29,82.26,82.28,22953.0,74.8758,74.8849,74.8576,74.8758,22953.0
2019-11-27 13:00:00,82.28,82.3,82.27,82.3,29864.0,74.8758,74.894,74.8667,74.894,29864.0
2019-11-27 13:05:00,82.3,82.33,82.3,82.33,53485.0,74.894,74.9213,74.894,74.9213,53485.0
2019-11-27 13:10:00,82.33,82.43,82.32,82.41,79691.0,74.9213,75.0123,74.9122,74.9941,79691.0
2019-11-27 13:15:00,82.4,82.44,82.37,82.42,97011.0,74.985,75.0214,74.9577,75.0032,97011.0
2019-11-27 13:20:00,82.42,82.43,82.39,82.41,21664.0,75.0032,75.0123,74.9759,74.9941,21664.0
2019-11-27 13:25:00,82.41,82.42,82.38,82.39,36031.0,74.9941,75.0032,74.9668,74.9759,36031.0
2019-11-27 13:30:00,82.39,82.42,82.38,82.41,35291.0,74.9759,75.0032,74.9668,74.9941,35291.0
2019-11-27 13:35:00,82.41,82.44,82.4,82.43,152390.0,74.9941,75.0214,74.985,75.0123,152390.0
2019-11-27 13:40:00,82.43,82.45,82.43,82.45,49880.0,75.0123,75.0305,75.0123,75.0305,49880.0
2019-11-27 13:45:00,82.44,82.45,82.41,82.42,37433.0,75.0214,75.0305,74.9941,75.0032,37433.0
2019-11-27 13:50:00,82.42,82.45,82.4,82.41,66452.0,75.0032,75.0305,74.985,74.9941,66452.0
2019-11-27 13:55:00,82.41,82.43,82.38,82.4,55203.0,74.9941,75.0123,74.9668,74.985,55203.0
2019-11-27 14:00:00,82.39,82.4,82.37,82.38,29186.0,74.9759,74.985,74.9577,74.9668,29186.0
2019-11-27 14:05:00,82.38,82.4,82.35,82.35,73998.0,74.9668,74.985,74.9395,74.9395,73998.0
2019-11-27 14:10:00,82.36,82.38,82.35,82.36,38430.0,74.9486,74.9668,74.9395,74.9486,38430.0
2019-11-27 14:15:00,82.37,82.37,82.33,82.34,37893.0,74.9577,74.9577,74.9213,74.9304,37893.0
2019-11-27 14:20:00,82.34,82.35,82.32,82.35,120381.0,74.9304,74.9395,74.9122,74.9395,120381.0
2019-11-27 14:25:00,82.36,82.36,82.33,82.34,27588.0,74.9486,74.9486,74.9213,74.9304,27588.0
2019-11-27 14:30:00,82.33,82.35,82.32,82.34,39923.0,74.9213,74.9395,74.9122,74.9304,39923.0
2019-11-27 14:35:00,82.34,82.36,82.33,82.36,28403.0,74.9304,74.9486,74.9213,74.9486,28403.0
2019-11-27 14:40:00,82.36,82.37,82.34,82.37,29543.0,74.9486,74.9577,74.9304,74.9577,29543.0
2019-11-27 14:45:00,82.37,82.39,82.36,82.38,21997.0,74.9577,74.9759,74.9486,74.9668,21997.0
2019-11-27 14:50:00,82.37,82.38,82.34,82.36,32742.0,74.9577,74.9668,74.9304,74.9486,32742.0
2019-11-27 14:55:00,82.36,82.38,82.35,82.37,47083.0,74.9486,74.9668,74.9395,74.9577,47083.0
2019-11-27 15:00:00,82.37,82.39,82.33,82.36,109318.0,74.9577,74.9759,74.9213,74.9486,109318.0
2019-11-27 15:05:00,82.36,82.37,82.33,82.37,32128.0,74.9486,74.9577,74.9213,74.9577,32128.0
2019-11-27 15:10:00,82.37,82.38,82.35,82.37,29516.0,74.9577,74.9668,74.9395,74.9577,29516.0
2019-11-27 15:15:00,82.37,82.39,82.36,82.39,45748.0,74.9577,74.9759,74.9486,74.9759,45748.0
2019-11-27 15:20:00,82.38,82.4,82.37,82.37,52844.0,74.9668,74.985,74.9577,74.9577,52844.0
2019-11-27 15:25:00,82.38,82.39,82.37,82.39,37513.0,74.9668,74.9759,74.9577,74.9759,37513.0
2019-11-27 15:30:00,82.39,82.39,82.34,82.35,71097.0,74.9759,74.9759,74.9304,74.9395,71097.0
2019-11-27 15:35:00,82.35,82.37,82.34,82.34,116715.0,74.9395,74.9577,74.9304,74.9304,116715.0
2019-11-27 15:40:00,82.34,82.37,82.3,82.31,246949.0,74.9304,74.9577,74.894,74.9031,246949.0
2019-11-27 15:45:00,82.31,82.36,82.3,82.33,116968.0,74.9031,74.9486,74.894,74.9213,116968.0
2019-11-27 15:50:00,82.33,82.38,82.32,82.37,326420.0,74.9213,74.9668,74.9122,74.9577,326420.0
2019-11-27 15:55:00,82.37,82.43,82.34,82.41,1439092.0,74.9577,75.0123,74.9304,74.9941,1439092.0
2019-11-29 09:30:00,82.32,82.32,82.04,82.12,61278.0,74.9122,74.9122,74.6574,74.7302,61278.0
2019-11-29 09:35:00,82.11,82.25,82.05,82.23,91169.0,74.7211,74.8485,74.6665,74.8303,91169.0
2019-11-29 09:40:00,82.23,82.23,81.99,82.08,816493.0,74.8303,74.8303,74.6119,74.6938,816493.0
2019-11-29 09:45:00,82.08,82.1,81.99,82.03,76881.0,74.6938,74.712,74.6119,74.6483,76881.0
2019-11-29 09:50:00,82.03,82.1,82.03,82.1,49859.0,74.6483,74.712,74.6483,74.712,49859.0
2019-11-29 09:55:00,82.09,82.17,82.09,82.17,48124.0,74.7029,74.7757,74.7029,74.7757,48124.0
2019-11-29 10:00:00,82.17,82.25,82.15,82.24,54789.0,74.7757,74.8485,74.7575,74.8394,54789.0
2019-11-29 10:05:00,82.25,82.26,82.22,82.23,49697.0,74.8485,74.8576,74.8212,74.8303,49697.0
2019-11-29 10:10:00,82.23,82.25,82.2,82.22,24994.0,74.8303,74.8485,74.803,74.8212,24994.0
2019-11-29 10:15:00,82.21,82.24,82.21,82.24,25020.0,74.8121,74.8394,74.8121,74.8394,25020.0
2019-11-29 10:20:00,82.23,82.27,82.19,82.25,72739.0,74.8303,74.8667,74.7939,74.8485,72739.0
2019-11-29 10:25:00,82.24,82.27,82.2,82.22,61537.0,74.8394,74.8667,74.803,74.8212,61537.0
2019-11-29 10:30:00,82.22,82.23,82.19,82.22,39706.0,74.8212,74.8303,74.7939,74.8212,39706.0
2019-11-29 10:35:00,82.21,82.25,82.21,82.21,26581.0,74.8121,74.8485,74.8121,74.8121,26581.0
2019-11-29 10:40:00,82.22,82.23,82.16,82.18,29807.0,74.8212,74.8303,74.7666,74.7848,29807.0
2019-11-29 10:45:00,82.17,82.21,82.15,82.2,22448.0,74.7757,74.8121,74.7575,74.803,22448.0
2019-11-29 10:50:00,82.2,82.22,82.16,82.22,20228.0,74.803,74.8212,74.7666,74.8212,20228.0
2019-11-29 10:55:00,82.22,82.24,82.2,82.22,35740.0,74.8212,74.8394,74.803,74.8212,35740.0
2019-11-29 11:00:00,82.22,82.24,82.14,82.16,28319.0,74.8212,74.8394,74.7484,74.7666,28319.0
2019-11-29 11:05:00,82.16,82.19,82.16,82.19,28250.0,74.7666,74.7939,74.7666,74.7939,28250.0
2019-11-29 11:10:00,82.19,82.19,82.14,82.15,21728.0,74.7939,74.7939,74.7484,74.7575,21728.0
2019-11-29 11:15:00,82.15,82.17,82.13,82.13,24596.0,74.7575,74.7757,74.7393,74.7393,24596.0
2019-11-29 11:20:00,82.13,82.15,82.11,82.15,47568.0,74.7393,74.7575,74.7211,74.7575,47568.0
2019-11-29 11:25:00,82.15,82.17,82.13,82.17,35219.0,74.7575,74.7757,74.7393,74.7757,35219.0
2019-11-29 11:30:00,82.16,82.19,82.13,82.13,34762.0,74.7666,74.7939,74.7393,74.7393,34762.0
2019-11-29 11:35:00,82.14,82.2,82.11,82.19,47347.0,74.7484,74.803,74.7211,74.7939,47347.0
2019-11-29 11:40:00,82.19,82.21,82.17,82.18,37028.0,74.7939,74.8121,74.7757,74.7848,37028.0
2019-11-29 11:45:00,82.18,82.19,82.15,82.15,19732.0,74.7848,74.7939,74.7575,74.7575,19732.0
2019-11-29 11:50:00,82.15,82.15,82.1,82.15,101907.0,74.7575,74.7575,74.712,74.7575,101907.0
2019-11-29 11:55:00,82.15,82.15,82.12,82.12,45270.0,74.7575,74.7575,74.7302,74.7302,45270.0
2019-11-29 12:00:00,82.12,82.16,82.1,82.15,99497.0,74.7302,74.7666,74.712,74.7575,99497.0
2019-11-29 12:05:00,82.14,82.15,82.11,82.13,73962.0,74.7484,74.7575,74.7211,74.7393,73962.0
2019-11-29 12:10:00,82.13,82.13,82.08,82.09,31548.0,74.7393,74.7393,74.6938,74.7029,31548.0
2019-11-29 12:15:00,82.08,82.1,82.07,82.08,60280.0,74.6938,74.712,74.6847,74.6938,60280.0
2019-11-29 12:20:00,82.08,82.16,82.08,82.15,43647.0,74.6938,74.7666,74.6938,74.7575,43647.0
2019-11-29 12:25:00,82.15,82.15,82.08,82.08,58336.0,74.7575,74.7575,74.6938,74.6938,58336.0
2019-11-29 12:30:00,82.08,82.11,82.07,82.08,67263.0,74.6938,74.7211,74.6847,74.6938,67263.0
2019-11-29 12:35:00,82.08,82.09,82.01,82.02,69870.0,74.6938,74.7029,74.6301,74.6392,69870.0
2019-11-29 12:40:00,82.02,82.02,81.94,81.97,147989.0,74.6392,74.6392,74.5664,74.5937,147989.0
2019-11-29 12:45:00,81.97,82.01,81.96,81.96,159317.0,74.5937,74.6301,74.5846,74.5846,159317.0
2019-11-29 12:50:00,81.96,82.02,81.96,82.01,331656.0,74.5846,74.6392,74.5846,74.6301,331656.0
2019-11-29 12:55:00,82.01,82.07,81.9,82.02,1203531.0,74.6301,74.6847,74.53,74.6392,1203531.0
2019-12-02 09:30:00,82.05,82.11,81.97,82.01,177184.0,74.6665,74.7211,74.5937,74.6301,177184.0
2019-12-02 09:35:00,82.0,82.08,81.88,81.89,239898.0,74.621,74.6938,74.5118,74.5209,239898.0
2019-12-02 09:40:00,81.88,82.02,81.84,82.0,233825.0,74.5118,74.6392,74.4754,74.621,233825.0
2019-12-02 09:45:00,82.0,82.1,81.99,82.08,168160.0,74.621,74.712,74.6119,74.6938,168160.0
2019-12-02 09:50:00,82.08,82.15,82.04,82.12,152021.0,74.6938,74.7575,74.6574,74.7302,152021.0
2019-12-02 09:55:00,82.13,82.15,82.1,82.1,68715.0,74.7393,74.7575,74.712,74.712,68715.0
2019-12-02 10:00:00,82.1,82.1,81.61,81.62,1153995.0,74.712,74.712,74.2661,74.2752,1153995.0
2019-12-02 10:05:00,81.61,81.65,81.56,81.63,255052.0,74.2661,74.3025,74.2206,74.2843,255052.0
2019-12-02 10:10:00,81.63,81.77,81.62,81.75,127644.0,74.2843,74.4117,74.2752,74.3935,127644.0
2019-12-02 10:15:00,81.76,81.79,81.66,81.67,413743.0,74.4026,74.4299,74.3116,74.3207,413743.0
2019-12-02 10:20:00,81.67,81.69,81.58,81.59,75652.0,74.3207,74.3389,74.2388,74.2479,75652.0
2019-12-02 10:25:00,81.59,81.67,81.56,81.63,177947.0,74.2479,74.3207,74.2206,74.2843,177947.0
2019-12-02 10:30:00,81.63,81.63,81.47,81.57,122320.0,74.2843,74.2843,74.1387,74.2297,122320.0
2019-12-02 10:35:00,81.56,81.58,81.32,81.53,571629.0,74.2206,74.2388,74.0022,74.1933,571629.0
2019-12-02 10:40:00,81.52,81.67,81.52,81.67,111033.0,74.1842,74.3207,74.1842,74.3207,111033.0
2019-12-02 10:45:00,81.68,81.68,81.51,81.52,85558.0,74.3298,74.3298,74.1751,74.1842,85558.0
2019-12-02 10:50:00,81.51,81.54,81.42,81.45,109742.0,74.1751,74.2024,74.0932,74.1205,109742.0
2019-12-02 10:55:00,81.45,81.48,81.39,81.44,253706.0,74.1205,74.1478,74.0659,74.1114,253706.0
2019-12-02 11:00:00,81.44,81.49,81.38,81.42,89550.0,74.1114,74.1569,74.0568,74.0932,89550.0
2019-12-02 11:05:00,81.41,81.49,81.41,81.44,38156.0,74.0841,74.1569,74.0841,74.1114,38156.0
2019-12-02 11:10:00,81.44,81.44,81.34,81.36,72239.0,74.1114,74.1114,74.0204,74.0386,72239.0
2019-12-02 11:15:00,81.37,81.45,81.34,81.43,72683.0,74.0477,74.1205,74.0204,74.1023,72683.0
2019-12-02 11:20:00,81.43,81.52,81.43,81.47,160202.0,74.1023,74.1842,74.1023,74.1387,160202.0
2019-12-02 11:25:00,81.47,81.48,81.41,81.41,82393.0,74.1387,74.1478,74.0841,74.0841,82393.0
2019-12-02 11:30:00,81.41,81.42,81.28,81.3,59527.0,74.0841,74.0932,73.9657,73.9839,59527.0
2019-12-02 11:35:00,81.31,81.37,81.26,81.37,49237.0,73.9931,74.0477,73.9475,74.0477,49237.0
2019-12-02 11:40:00,81.38,81.4,81.31,81.32,58067.0,74.0568,74.075,73.9931,74.0022,58067.0
2019-12-02 11:45:00,81.32,81.4,81.32,81.37,31180.0,74.0022,74.075,74.0022,74.0477,31180.0
2019-12-02 11:50:00,81.37,81.42,81.36,81.41,94204.0,74.0477,74.0932,74.0386,74.0841,94204.0
2019-12-02 11:55:00,81.41,81.44,81.4,81.42,129176.0,74.0841,74.1114,74.075,74.0932,129176.0
2019-12-02 12:00:00,81.42,81.47,81.41,81.46,90730.0,74.0932,74.1387,74.0841,74.1296,90730.0
2019-12-02 12:05:00,81.46,81.49,81.42,81.44,84438.0,74.1296,74.1569,74.0932,74.1114,84438.0
2019-12-02 12:10:00,81.44,81.48,81.43,81.44,38930.0,74.1114,74.1478,74.1023,74.1114,38930.0
2019-12-02 12:15:00,81.45,81.45,81.37,81.39,55267.0,74.1205,74.1205,74.0477,74.0659,55267.0
2019-12-02 12:20:00,81.38,81.39,81.35,81.37,33478.0,74.0568,74.0659,74.0295,74.0477,33478.0
2019-12-02 12:25:00,81.37,81.46,81.21,81.34,230100.0,74.0477,74.1296,73.902,74.0204,230100.0
2019-12-02 12:30:00,81.35,81.35,81.27,81.27,64361.0,74.0295,74.0295,73.9566,73.9566,64361.0
2019-12-02 12:35:00,81.27,81.29,81.22,81.25,27615.0,73.9566,73.9748,73.9111,73.9384,27615.0
2019-12-02 12:40:00,81.24,81.3,81.22,81.29,42757.0,73.9293,73.9839,73.9111,73.9748,42757.0
2019-12-02 12:45:00,81.28,81.29,81.17,81.17,59865.0,73.9657,73.9748,73.8656,73.8656,59865.0
2019-12-02 12:50:00,81.17,81.19,81.14,81.18,117224.0,73.8656,73.8838,73.8383,73.8747,117224.0
2019-12-02 12:55:00,81.17,81.2,81.13,81.13,99291.0,73.8656,73.8929,73.8292,73.8292,99291.0
2019-12-02 13:00:00,81.12,81.21,81.12,81.2,26806.0,73.8201,73.902,73.8201,73.8929,26806.0
2019-12-02 13:05:00,81.2,81.29,81.19,81.28,99051.0,73.8929,73.9748,73.8838,73.9657,99051.0
2019-12-02 13:10:00,81.29,81.31,81.26,81.29,37220.0,73.9748,73.9931,73.9475,73.9748,37220.0
2019-12-02 13:15:00,81.28,81.29,81.24,81.26,47920.0,73.9657,73.9748,73.9293,73.9475,47920.0
2019-12-02 13:20:00,81.27,81.27,81.24,81.24,24193.0,73.9566,73.9566,73.9293,73.9293,24193.0
2019-12-02 13:25:00,81.24,81.28,81.24,81.24,60748.0,73.9293,73.9657,73.9293,73.9293,60748.0
2019-12-02 13:30:00,81.25,81.25,81.16,81.18,85634.0,73.9384,73.9384,73.8565,73.8747,85634.0
2019-12-02 13:35:00,81.18,81.22,81.13,81.16,51593.0,73.8747,73.9111,73.8292,73.8565,51593.0
2019-12-02 13:40:00,81.15,81.21,81.15,81.2,42331.0,73.8474,73.902,73.8474,73.8929,42331.0
2019-12-02 13:45:00,81.2,81.29,81.19,81.28,55911.0,73.8929,73.9748,73.8838,73.9657,55911.0
2019-12-02 13:50:00,81.28,81.3,81.25,81.27,62704.0,73.9657,73.9839,73.9384,73.9566,62704.0
2019-12-02 13:55:00,81.27,81.28,81.2,81.22,106320.0,73.9566,73.9657,73.8929,73.9111,106320.0
2019-12-02 14:00:00,81.21,81.24,81.19,81.23,44040.0,73.902,73.9293,73.8838,73.9202,44040.0
2019-12-02 14:05:00,81.23,81.26,81.23,81.25,51809.0,73.9202,73.9475,73.9202,73.9384,51809.0
2019-12-02 14:10:00,81.26,81.3,81.25,81.26,108209.0,73.9475,73.9839,73.9384,73.9475,108209.0
2019-12-02 14:15:00,81.26,81.29,81.25,81.27,51774.0,73.9475,73.9748,73.9384,73.9566,51774.0
2019-12-02 14:20:00,81.26,81.32,81.23,81.32,79425.0,73.9475,74.0022,73.9202,74.0022,79425.0
2019-12-02 14:25:00,81.32,81.35,81.3,81.32,109546.0,74.0022,74.0295,73.9839,74.0022,109546.0
2019-12-02 14:30:00,81.32,81.36,81.3,81.3,58327.0,74.0022,74.0386,73.9839,73.9839,58327.0
2019-12-02 14:35:00,81.31,81.32,81.29,81.31,28899.0,73.9931,74.0022,73.9748,73.9931,28899.0
2019-12-02 14:40:00,81.31,81.34,81.3,81.33,44710.0,73.9931,74.0204,73.9839,74.0113,44710.0
2019-12-02 14:45:00,81.33,81.34,81.29,81.31,41378.0,74.0113,74.0204,73.9748,73.9931,41378.0
2019-12-02 14:50:00,81.31,81.32,81.23,81.23,23728.0,73.9931,74.0022,73.9202,73.9202,23728.0
2019-12-02 14:55:00,81.23,81.27,81.23,81.25,27020.0,73.9202,73.9566,73.9202,73.9384,27020.0
2019-12-02 15:00:00,81.25,81.25,81.13,81.13,371911.0,73.9384,73.9384,73.8292,73.8292,371911.0
2019-12-02 15:05:00,81.13,81.14,81.05,81.08,236641.0,73.8292,73.8383,73.7564,73.7837,236641.0
2019-12-02 15:10:00,81.07,81.08,81.03,81.06,270149.0,73.7746,73.7837,73.7382,73.7655,270149.0
2019-12-02 15:15:00,81.05,81.11,81.04,81.1,423305.0,73.7564,73.811,73.7473,73.8019,423305.0
2019-12-02 15:20:00,81.1,81.1,80.96,80.98,665163.0,73.8019,73.8019,73.6745,73.6927,665163.0
2019-12-02 15:25:00,80.98,80.99,80.9,80.93,515846.0,73.6927,73.7018,73.6199,73.6472,515846.0
2019-12-02 15:30:00,80.92,80.93,80.86,80.91,741227.0,73.6381,73.6472,73.5835,73.629,741227.0
2019-12-02 15:35:00,80.9,80.96,80.84,80.85,1380341.0,73.6199,73.6745,73.5653,73.5744,1380341.0
2019-12-02 15:40:00,80.85,80.9,80.82,80.88,703943.0,73.5744,73.6199,73.5471,73.6017,703943.0
2019-12-02 15:45:00,80.88,80.93,80.85,80.87,534873.0,73.6017,73.6472,73.5744,73.5926,534873.0
2019-12-02 15:50:00,80.86,80.86,80.73,80.74,1083902.0,73.5835,73.5835,73.4652,73.4743,1083902.0
2019-12-02 15:55:00,80.74,80.76,80.65,80.68,1182587.0,73.4743,73.4925,73.3924,73.4197,1182587.0
2019-12-03 09:30:00,79.84,79.84,79.52,79.7,954800.0,72.6553,72.6553,72.3641,72.5279,954800.0
2019-12-03 09:35:00,79.7,79.7,79.58,79.59,330577.0,72.5279,72.5279,72.4187,72.4278,330577.0
2019-12-03 09:40:00,79.6,79.66,79.47,79.62,184550.0,72.4369,72.4915,72.3186,72.4551,184550.0
2019-12-03 09:45:00,79.61,79.62,79.26,79.29,394526.0,72.446,72.4551,72.1275,72.1548,394526.0
2019-12-03 09:50:00,79.29,79.53,79.26,79.52,251346.0,72.1548,72.3732,72.1275,72.3641,251346.0
2019-12-03 09:55:00,79.51,79.6,79.45,79.6,320497.0,72.355,72.4369,72.3004,72.4369,320497.0
2019-12-03 10:00:00,79.6,79.62,79.52,79.53,477244.0,72.4369,72.4551,72.3641,72.3732,477244.0
2019-12-03 10:05:00,79.53,79.57,79.4,79.41,265848.0,72.3732,72.4096,72.2549,72.264,265848.0
2019-12-03 10:10:00,79.41,79.45,79.37,79.45,219174.0,72.264,72.3004,72.2276,72.3004,219174.0
2019-12-03 10:15:00,79.45,79.68,79.42,79.67,500458.0,72.3004,72.5097,72.2731,72.5006,500458.0
2019-12-03 10:20:00,79.67,79.68,79.6,79.66,822009.0,72.5006,72.5097,72.4369,72.4915,822009.0
2019-12-03 10:25:00,79.66,79.66,79.57,79.59,331003.0,72.4915,72.4915,72.4096,72.4278,331003.0
2019-12-03 10:30:00,79.58,79.75,79.55,79.74,209165.0,72.4187,72.5734,72.3914,72.5643,209165.0
2019-12-03 10:35:00,79.74,79.74,79.59,79.69,443304.0,72.5643,72.5643,72.4278,72.5188,443304.0
2019-12-03 10:40:00,79.69,79.69,79.55,79.64,526067.0,72.5188,72.5188,72.3914,72.4733,526067.0
2019-12-03 10:45:00,79.64,79.66,79.49,79.5,194370.0,72.4733,72.4915,72.3368,72.3459,194370.0
2019-12-03 10:50:00,79.51,79.6,79.43,79.56,104896.0,72.355,72.4369,72.2822,72.4005,104896.0
2019-12-03 10:55:00,79.56,79.6,79.49,79.56,132866.0,72.4005,72.4369,72.3368,72.4005,132866.0
2019-12-03 11:00:00,79.56,79.58,79.48,79.53,165625.0,72.4005,72.4187,72.3277,72.3732,165625.0
2019-12-03 11:05:00,79.54,79.6,79.52,79.59,68058.0,72.3823,72.4369,72.3641,72.4278,68058.0
2019-12-03 11:10:00,79.59,79.65,79.56,79.61,72548.0,72.4278,72.4824,72.4005,72.446,72548.0
2019-12-03 11:15:00,79.61,79.68,79.58,79.61,168977.0,72.446,72.5097,72.4187,72.446,168977.0
2019-12-03 11:20:00,79.61,79.65,79.57,79.58,74107.0,72.446,72.4824,72.4096,72.4187,74107.0
2019-12-03 11:25:00,79.58,79.6,79.49,79.51,46180.0,72.4187,72.4369,72.3368,72.355,46180.0
2019-12-03 11:30:00,79.5,79.51,79.44,79.45,82532.0,72.3459,72.355,72.2913,72.3004,82532.0
2019-12-03 11:35:00,79.46,79.62,79.46,79.61,201437.0,72.3095,72.4551,72.3095,72.446,201437.0
2019-12-03 11:40:00,79.63,79.67,79.6,79.62,100009.0,72.4642,72.5006,72.4369,72.4551,100009.0
2019-12-03 11:45:00,79.61,79.63,79.58,79.59,40640.0,72.446,72.4642,72.4187,72.4278,40640.0
2019-12-03 11:50:00,79.6,79.6,79.54,79.56,121153.0,72.4369,72.4369,72.3823,72.4005,121153.0
2019-12-03 11:55:00,79.55,79.6,79.54,79.6,29970.0,72.3914,72.4369,72.3823,72.4369,29970.0
2019-12-03 12:00:00,79.6,79.6,79.55,79.56,55561.0,72.4369,72.4369,72.3914,72.4005,55561.0
2019-12-03 12:05:00,79.55,79.62,79.54,79.61,57738.0,72.3914,72.4551,72.3823,72.446,57738.0
2019-12-03 12:10:00,79.61,79.63,79.55,79.58,39748.0,72.446,72.4642,72.3914,72.4187,39748.0
2019-12-03 12:15:00,79.58,79.62,79.54,79.58,86505.0,72.4187,72.4551,72.3823,72.4187,86505.0
2019-12-03 12:20:00,79.58,79.64,79.58,79.64,60302.0,72.4187,72.4733,72.4187,72.4733,60302.0
2019-12-03 12:25:00,79.65,79.65,79.6,79.61,41194.0,72.4824,72.4824,72.4369,72.446,41194.0
2019-12-03 12:30:00,79.62,79.63,79.55,79.57,36166.0,72.4551,72.4642,72.3914,72.4096,36166.0
2019-12-03 12:35:00,79.58,79.62,79.55,79.61,41071.0,72.4187,72.4551,72.3914,72.446,41071.0
2019-12-03 12:40:00,79.61,79.61,79.52,79.52,53966.0,72.446,72.446,72.3641,72.3641,53966.0
2019-12-03 12:45:00,79.52,79.54,79.48,79.53,147072.0,72.3641,72.3823,72.3277,72.3732,147072.0
2019-12-03 12:50:00,79.52,79.58,79.51,79.54,38567.0,72.3641,72.4187,72.355,72.3823,38567.0
2019-12-03 12:55:00,79.55,79.56,79.52,79.56,23945.0,72.3914,72.4005,72.3641,72.4005,23945.0
2019-12-03 13:00:00,79.56,79.63,79.56,79.6,58630.0,72.4005,72.4642,72.4005,72.4369,58630.0
2019-12-03 13:05:00,79.59,79.65,79.57,79.63,50970.0,72.4278,72.4824,72.4096,72.4642,50970.0
2019-12-03 13:10:00,79.62,79.7,79.62,79.69,35948.0,72.4551,72.5279,72.4551,72.5188,35948.0
2019-12-03 13:15:00,79.7,79.7,79.65,79.68,28153.0,72.5279,72.5279,72.4824,72.5097,28153.0
2019-12-03 13:20:00,79.68,79.73,79.67,79.7,39025.0,72.5097,72.5552,72.5006,72.5279,39025.0
2019-12-03 13:25:00,79.7,79.75,79.69,79.73,63631.0,72.5279,72.5734,72.5188,72.5552,63631.0
2019-12-03 13:30:00,79.73,79.77,79.72,79.76,34920.0,72.5552,72.5916,72.5461,72.5825,34920.0
2019-12-03 13:35:00,79.75,79.8,79.74,79.79,44989.0,72.5734,72.6189,72.5643,72.6098,44989.0
2019-12-03 13:40:00,79.8,79.8,79.77,79.78,49022.0,72.6189,72.6189,72.5916,72.6007,49022.0
2019-12-03 13:45:00,79.78,79.79,79.75,79.76,86306.0,72.6007,72.6098,72.5734,72.5825,86306.0
2019-12-03 13:50:00,79.76,79.77,79.72,79.76,53682.0,72.5825,72.5916,72.5461,72.5825,53682.0
2019-12-03 13:55:00,79.76,79.81,79.75,79.77,50825.0,72.5825,72.628,72.5734,72.5916,50825.0
2019-12-03 14:00:00,79.76,79.82,79.76,79.8,46866.0,72.5825,72.6371,72.5825,72.6189,46866.0
2019-12-03 14:05:00,79.8,79.83,79.77,79.77,53027.0,72.6189,72.6462,72.5916,72.5916,53027.0
2019-12-03 14:10:00,79.77,79.78,79.74,79.76,34000.0,72.5916,72.6007,72.5643,72.5825,34000.0
2019-12-03 14:15:00,79.76,79.78,79.72,79.72,34201.0,72.5825,72.6007,72.5461,72.5461,34201.0
2019-12-03 14:20:00,79.72,79.72,79.68,79.7,89513.0,72.5461,72.5461,72.5097,72.5279,89513.0
2019-12-03 14:25:00,79.69,79.72,79.67,79.7,111913.0,72.5188,72.5461,72.5006,72.5279,111913.0
2019-12-03 14:30:00,79.7,79.72,79.66,79.71,71740.0,72.5279,72.5461,72.4915,72.537,71740.0
2019-12-03 14:35:00,79.72,79.72,79.69,79.7,95059.0,72.5461,72.5461,72.5188,72.5279,95059.0
2019-12-03 14:40:00,79.7,79.74,79.69,79.71,98354.0,72.5279,72.5643,72.5188,72.537,98354.0
2019-12-03 14:45:00,79.71,79.72,79.69,79.71,83239.0,72.537,72.5461,72.5188,72.537,83239.0
2019-12-03 14:50:00,79.71,79.72,79.68,79.68,107098.0,72.537,72.5461,72.5097,72.5097,107098.0
2019-12-03 14:55:00,79.68,79.73,79.67,79.7,198855.0,72.5097,72.5552,72.5006,72.5279,198855.0
2019-12-03 15:00:00,79.7,79.72,79.61,79.62,664540.0,72.5279,72.5461,72.446,72.4551,664540.0
2019-12-03 15:05:00,79.62,79.66,79.6,79.61,572403.0,72.4551,72.4915,72.4369,72.446,572403.0
2019-12-03 15:10:00,79.61,79.68,79.59,79.64,651121.0,72.446,72.5097,72.4278,72.4733,651121.0
2019-12-03 15:15:00,79.64,79.67,79.63,79.63,326159.0,72.4733,72.5006,72.4642,72.4642,326159.0
2019-12-03 15:20:00,79.63,79.76,79.62,79.75,601970.0,72.4642,72.5825,72.4551,72.5734,601970.0
2019-12-03 15:25:00,79.75,79.84,79.74,79.83,290821.0,72.5734,72.6553,72.5643,72.6462,290821.0
2019-12-03 15:30:00,79.83,79.84,79.75,79.75,348803.0,72.6462,72.6553,72.5734,72.5734,348803.0
2019-12-03 15:35:00,79.76,79.76,79.7,79.75,523375.0,72.5825,72.5825,72.5279,72.5734,523375.0
2019-12-03 15:40:00,79.75,79.76,79.72,79.73,421119.0,72.5734,72.5825,72.5461,72.5552,421119.0
2019-12-03 15:45:00,79.73,79.85,79.72,79.85,487624.0,72.5552,72.6644,72.5461,72.6644,487624.0
2019-12-03 15:50:00,79.84,79.88,79.8,79.86,471853.0,72.6553,72.6917,72.6189,72.6735,471853.0
2019-12-03 15:55:00,79.86,79.87,79.79,79.8,1241656.0,72.6735,72.6826,72.6098,72.6189,1241656.0
2019-12-04 09:30:00,80.23,80.37,80.21,80.35,195768.0,73.0102,73.1376,72.992,73.1194,195768.0
2019-12-04 09:35:00,80.36,80.6,80.32,80.5,217036.0,73.1285,73.3469,73.0921,73.2559,217036.0
2019-12-04 09:40:00,80.51,80.68,80.51,80.56,226297.0,73.265,73.4197,73.265,73.3105,226297.0
2019-12-04 09:45:00,80.57,80.69,80.52,80.68,475222.0,73.3196,73.4288,73.2741,73.4197,475222.0
2019-12-04 09:50:00,80.68,80.82,80.64,80.82,112814.0,73.4197,73.5471,73.3833,73.5471,112814.0
2019-12-04 09:55:00,80.81,80.89,80.77,80.87,132972.0,73.538,73.6108,73.5016,73.5926,132972.0
2019-12-04 10:00:00,80.87,80.88,80.72,80.84,148365.0,73.5926,73.6017,73.4561,73.5653,148365.0
2019-12-04 10:05:00,80.84,80.9,80.84,80.85,54773.0,73.5653,73.6199,73.5653,73.5744,54773.0
2019-12-04 10:10:00,80.86,80.88,80.73,80.74,159627.0,73.5835,73.6017,73.4652,73.4743,159627.0
2019-12-04 10:15:00,80.75,80.77,80.67,80.75,623319.0,73.4834,73.5016,73.4106,73.4834,623319.0
2019-12-04 10:20:00,80.75,80.82,80.75,80.77,120599.0,73.4834,73.5471,73.4834,73.5016,120599.0
2019-12-04 10:25:00,80.76,80.77,80.65,80.68,79326.0,73.4925,73.5016,73.3924,73.4197,79326.0
2019-12-04 10:30:00,80.68,80.69,80.63,80.66,61957.0,73.4197,73.4288,73.3742,73.4015,61957.0
2019-12-04 10:35:00,80.65,80.67,80.62,80.65,32707.0,73.3924,73.4106,73.3651,73.3924,32707.0
2019-12-04 10:40:00,80.65,80.68,80.58,80.59,39550.0,73.3924,73.4197,73.3287,73.3378,39550.0
2019-12-04 10:45:00,80.59,80.64,80.58,80.61,82897.0,73.3378,73.3833,73.3287,73.356,82897.0
2019-12-04 10:50:00,80.62,80.66,80.59,80.65,100944.0,73.3651,73.4015,73.3378,73.3924,100944.0
2019-12-04 10:55:00,80.64,80.67,80.62,80.67,87228.0,73.3833,73.4106,73.3651,73.4106,87228.0
2019-12-04 11:00:00,80.68,80.72,80.65,80.69,148873.0,73.4197,73.4561,73.3924,73.4288,148873.0
2019-12-04 11:05:00,80.7,80.7,80.6,80.6,207453.0,73.4379,73.4379,73.3469,73.3469,207453.0
2019-12-04 11:10:00,80.6,80.61,80.57,80.6,90011.0,73.3469,73.356,73.3196,73.3469,90011.0
2019-12-04 11:15:00,80.6,80.63,80.56,80.58,79023.0,73.3469,73.3742,73.3105,73.3287,79023.0
2019-12-04 11:20:00,80.58,80.62,80.56,80.6,150564.0,73.3287,73.3651,73.3105,73.3469,150564.0
2019-12-04 11:25:00,80.59,80.64,80.56,80.63,113347.0,73.3378,73.3833,73.3105,73.3742,113347.0
2019-12-04 11:30:00,80.63,80.7,80.63,80.69,44546.0,73.3742,73.4379,73.3742,73.4288,44546.0
2019-12-04 11:35:00,80.68,80.74,80.68,80.7,56901.0,73.4197,73.4743,73.4197,73.4379,56901.0
2019-12-04 11:40:00,80.7,80.72,80.67,80.67,38100.0,73.4379,73.4561,73.4106,73.4106,38100.0
2019-12-04 11:45:00,80.67,80.7,80.66,80.67,36266.0,73.4106,73.4379,73.4015,73.4106,36266.0
2019-12-04 11:50:00,80.67,80.68,80.64,80.64,40300.0,73.4106,73.4197,73.3833,73.3833,40300.0
2019-12-04 11:55:00,80.64,80.65,80.62,80.62,36185.0,73.3833,73.3924,73.3651,73.3651,36185.0
2019-12-04 12:00:00,80.62,80.62,80.56,80.59,31052.0,73.3651,73.3651,73.3105,73.3378,31052.0
2019-12-04 12:05:00,80.59,80.6,80.54,80.56,30592.0,73.3378,73.3469,73.2923,73.3105,30592.0
2019-12-04 12:10:00,80.55,80.59,80.54,80.59,65692.0,73.3014,73.3378,73.2923,73.3378,65692.0
2019-12-04 12:15:00,80.59,80.59,80.53,80.56,83115.0,73.3378,73.3378,73.2832,73.3105,83115.0
2019-12-04 12:20:00,80.56,80.56,80.48,80.5,33312.0,73.3105,73.3105,73.2377,73.2559,33312.0
2019-12-04 12:25:00,80.5,80.53,80.48,80.51,28356.0,73.2559,73.2832,73.2377,73.265,28356.0
2019-12-04 12:30:00,80.51,80.52,80.48,80.49,25503.0,73.265,73.2741,73.2377,73.2468,25503.0
2019-12-04 12:35:00,80.48,80.5,80.46,80.47,38374.0,73.2377,73.2559,73.2195,73.2286,38374.0
2019-12-04 12:40:00,80.47,80.49,80.45,80.48,36551.0,73.2286,73.2468,73.2104,73.2377,36551.0
2019-12-04 12:45:00,80.48,80.54,80.48,80.54,93255.0,73.2377,73.2923,73.2377,73.2923,93255.0
2019-12-04 12:50:00,80.54,80.55,80.51,80.54,29236.0,73.2923,73.3014,73.265,73.2923,29236.0
2019-12-04 12:55:00,80.54,80.55,80.53,80.55,19478.0,73.2923,73.3014,73.2832,73.3014,19478.0
2019-12-04 13:00:00,80.55,80.57,80.54,80.54,27467.0,73.3014,73.3196,73.2923,73.2923,27467.0
2019-12-04 13:05:00,80.54,80.57,80.51,80.56,19726.0,73.2923,73.3196,73.265,73.3105,19726.0
2019-12-04 13:10:00,80.56,80.57,80.52,80.53,13806.0,73.3105,73.3196,73.2741,73.2832,13806.0
2019-12-04 13:15:00,80.53,80.57,80.51,80.57,27784.0,73.2832,73.3196,73.265,73.3196,27784.0
2019-12-04 13:20:00,80.57,80.59,80.56,80.57,24377.0,73.3196,73.3378,73.3105,73.3196,24377.0
2019-12-04 13:25:00,80.57,80.61,80.56,80.61,18827.0,73.3196,73.356,73.3105,73.356,18827.0
2019-12-04 13:30:00,80.61,80.62,80.56,80.59,39803.0,73.356,73.3651,73.3105,73.3378,39803.0
2019-12-04 13:35:00,80.59,80.62,80.58,80.62,28436.0,73.3378,73.3651,73.3287,73.3651,28436.0
2019-12-04 13:40:00,80.62,80.62,80.58,80.6,31715.0,73.3651,73.3651,73.3287,73.3469,31715.0
2019-12-04 13:45:00,80.6,80.6,80.55,80.56,25265.0,73.3469,73.3469,73.3014,73.3105,25265.0
2019-12-04 13:50:00,80.56,80.57,80.54,80.57,19947.0,73.3105,73.3196,73.2923,73.3196,19947.0
2019-12-04 13:55:00,80.56,80.58,80.53,80.55,53843.0,73.3105,73.3287,73.2832,73.3014,53843.0
2019-12-04 14:00:00,80.55,80.6,80.55,80.58,54580.0,73.3014,73.3469,73.3014,73.3287,54580.0
2019-12-04 14:05:00,80.58,80.59,80.55,80.56,53338.0,73.3287,73.3378,73.3014,73.3105,53338.0
2019-12-04 14:10:00,80.57,80.6,80.56,80.59,35613.0,73.3196,73.3469,73.3105,73.3378,35613.0
2019-12-04 14:15:00,80.59,80.59,80.56,80.59,24367.0,73.3378,73.3378,73.3105,73.3378,24367.0
2019-12-04 14:20:00,80.59,80.6,80.58,80.6,40089.0,73.3378,73.3469,73.3287,73.3469,40089.0
2019-12-04 14:25:00,80.6,80.63,80.58,80.62,90375.0,73.3469,73.3742,73.3287,73.3651,90375.0
2019-12-04 14:30:00,80.62,80.63,80.6,80.61,74695.0,73.3651,73.3742,73.3469,73.356,74695.0
2019-12-04 14:35:00,80.61,80.61,80.57,80.57,85423.0,73.356,73.356,73.3196,73.3196,85423.0
2019-12-04 14:40:00,80.57,80.58,80.54,80.56,140865.0,73.3196,73.3287,73.2923,73.3105,140865.0
2019-12-04 14:45:00,80.57,80.58,80.55,80.56,84209.0,73.3196,73.3287,73.3014,73.3105,84209.0
2019-12-04 14:50:00,80.56,80.6,80.55,80.58,159908.0,73.3105,73.3469,73.3014,73.3287,159908.0
2019-12-04 14:55:00,80.58,80.58,80.54,80.55,148801.0,73.3287,73.3287,73.2923,73.3014,148801.0
2019-12-04 15:00:00,80.55,80.57,80.53,80.55,307066.0,73.3014,73.3196,73.2832,73.3014,307066.0
2019-12-04 15:05:00,80.54,80.55,80.48,80.49,64806.0,73.2923,73.3014,73.2377,73.2468,64806.0
2019-12-04 15:10:00,80.49,80.51,80.48,80.49,55651.0,73.2468,73.265,73.2377,73.2468,55651.0
2019-12-04 15:15:00,80.5,80.51,80.48,80.48,82893.0,73.2559,73.265,73.2377,73.2377,82893.0
2019-12-04 15:20:00,80.48,80.5,80.44,80.44,210742.0,73.2377,73.2559,73.2013,73.2013,210742.0
2019-12-04 15:25:00,80.44,80.45,80.41,80.41,305663.0,73.2013,73.2104,73.174,73.174,305663.0
2019-12-04 15:30:00,80.41,80.42,80.3,80.33,828107.0,73.174,73.1831,73.0739,73.1012,828107.0
2019-12-04 15:35:00,80.33,80.33,80.24,80.26,341128.0,73.1012,73.1012,73.0193,73.0375,341128.0
2019-12-04 15:40:00,80.26,80.26,80.18,80.19,526315.0,73.0375,73.0375,72.9647,72.9738,526315.0
2019-12-04 15:45:00,80.19,80.22,80.15,80.2,746452.0,72.9738,73.0011,72.9374,72.9829,746452.0
2019-12-04 15:50:00,80.19,80.2,80.08,80.08,737309.0,72.9738,72.9829,72.8737,72.8737,737309.0
2019-12-04 15:55:00,80.09,80.12,80.04,80.08,2502397.0,72.8828,72.9101,72.8373,72.8737,2502397.0
2019-12-05 09:30:00,80.27,80.31,80.16,80.31,155134.0,73.0466,73.083,72.9465,73.083,155134.0
2019-12-05 09:35:00,80.31,80.33,80.12,80.13,164814.0,73.083,73.1012,72.9101,72.9192,164814.0
2019-12-05 09:40:00,80.13,80.14,80.01,80.01,147129.0,72.9192,72.9283,72.81,72.81,147129.0
2019-12-05 09:45:00,80.02,80.15,80.01,80.03,326893.0,72.8191,72.9374,72.81,72.8282,326893.0
2019-12-05 09:50:00,80.03,80.08,79.96,80.06,72072.0,72.8282,72.8737,72.7645,72.8555,72072.0
2019-12-05 09:55:00,80.06,80.1,79.94,79.98,140152.0,72.8555,72.8919,72.7463,72.7827,140152.0
2019-12-05 10:00:00,79.97,80.06,79.9,80.03,120165.0,72.7736,72.8555,72.7099,72.8282,120165.0
2019-12-05 10:05:00,80.03,80.03,79.79,79.81,140622.0,72.8282,72.8282,72.6098,72.628,140622.0
2019-12-05 10:10:00,79.79,79.91,79.79,79.91,78560.0,72.6098,72.719,72.6098,72.719,78560.0
2019-12-05 10:15:00,79.89,79.98,79.87,79.98,114764.0,72.7008,72.7827,72.6826,72.7827,114764.0
2019-12-05 10:20:00,79.98,80.01,79.95,80.0,124252.0,72.7827,72.81,72.7554,72.8009,124252.0
2019-12-05 10:25:00,80.0,80.04,79.95,80.04,95704.0,72.8009,72.8373,72.7554,72.8373,95704.0
2019-12-05 10:30:00,80.04,80.15,80.01,80.14,220866.0,72.8373,72.9374,72.81,72.9283,220866.0
2019-12-05 10:35:00,80.13,80.13,80.03,80.03,106370.0,72.9192,72.9192,72.8282,72.8282,106370.0
2019-12-05 10:40:00,80.03,80.09,80.01,80.02,103692.0,72.8282,72.8828,72.81,72.8191,103692.0
2019-12-05 10:45:00,80.02,80.1,80.02,80.1,170655.0,72.8191,72.8919,72.8191,72.8919,170655.0
2019-12-05 10:50:00,80.1,80.15,80.08,80.11,64849.0,72.8919,72.9374,72.8737,72.901,64849.0
2019-12-05 10:55:00,80.11,80.15,80.06,80.12,89828.0,72.901,72.9374,72.8555,72.9101,89828.0
2019-12-05 11:00:00,80.12,80.17,80.07,80.07,174604.0,72.9101,72.9556,72.8646,72.8646,174604.0
2019-12-05 11:05:00,80.08,80.15,80.05,80.15,167878.0,72.8737,72.9374,72.8464,72.9374,167878.0
2019-12-05 11:10:00,80.15,80.17,80.08,80.16,133742.0,72.9374,72.9556,72.8737,72.9465,133742.0
2019-12-05 11:15:00,80.16,80.2,80.13,80.18,103313.0,72.9465,72.9829,72.9192,72.9647,103313.0
2019-12-05 11:20:00,80.18,80.18,80.11,80.12,64719.0,72.9647,72.9647,72.901,72.9101,64719.0
2019-12-05 11:25:00,80.12,80.14,80.09,80.14,97164.0,72.9101,72.9283,72.8828,72.9283,97164.0
2019-12-05 11:30:00,80.14,80.16,80.05,80.07,57809.0,72.9283,72.9465,72.8464,72.8646,57809.0
2019-12-05 11:35:00,80.05,80.06,80.0,80.02,80220.0,72.8464,72.8555,72.8009,72.8191,80220.0
2019-12-05 11:40:00,80.02,80.03,79.97,79.99,26272.0,72.8191,72.8282,72.7736,72.7918,26272.0
2019-12-05 11:45:00,79.98,80.04,79.96,80.03,52463.0,72.7827,72.8373,72.7645,72.8282,52463.0
2019-12-05 11:50:00,80.03,80.04,79.99,79.99,43061.0,72.8282,72.8373,72.7918,72.7918,43061.0
2019-12-05 11:55:00,80.0,80.01,79.92,79.95,61811.0,72.8009,72.81,72.7281,72.7554,61811.0
2019-12-05 12:00:00,79.95,80.01,79.94,79.99,48951.0,72.7554,72.81,72.7463,72.7918,48951.0
2019-12-05 12:05:00,79.99,80.0,79.96,79.97,26772.0,72.7918,72.8009,72.7645,72.7736,26772.0
2019-12-05 12:10:00,79.97,79.99,79.96,79.98,25450.0,72.7736,72.7918,72.7645,72.7827,25450.0
2019-12-05 12:15:00,79.99,79.99,79.94,79.96,39773.0,72.7918,72.7918,72.7463,72.7645,39773.0
2019-12-05 12:20:00,79.96,79.96,79.9,79.91,38100.0,72.7645,72.7645,72.7099,72.719,38100.0
2019-12-05 12:25:00,79.91,79.94,79.9,79.93,13039.0,72.719,72.7463,72.7099,72.7372,13039.0
2019-12-05 12:30:00,79.93,79.94,79.89,79.92,25062.0,72.7372,72.7463,72.7008,72.7281,25062.0
2019-12-05 12:35:00,79.92,79.94,79.89,79.93,22290.0,72.7281,72.7463,72.7008,72.7372,22290.0
2019-12-05 12:40:00,79.94,79.96,79.94,79.95,17255.0,72.7463,72.7645,72.7463,72.7554,17255.0
2019-12-05 12:45:00,79.95,79.96,79.89,79.91,55585.0,72.7554,72.7645,72.7008,72.719,55585.0
2019-12-05 12:50:00,79.92,79.95,79.91,79.95,17024.0,72.7281,72.7554,72.719,72.7554,17024.0
2019-12-05 12:55:00,79.96,79.97,79.91,79.92,11527.0,72.7645,72.7736,72.719,72.7281,11527.0
2019-12-05 13:00:00,79.92,79.95,79.91,79.93,25464.0,72.7281,72.7554,72.719,72.7372,25464.0
2019-12-05 13:05:00,79.93,79.96,79.92,79.95,12908.0,72.7372,72.7645,72.7281,72.7554,12908.0
2019-12-05 13:10:00,79.96,80.0,79.96,79.98,24435.0,72.7645,72.8009,72.7645,72.7827,24435.0
2019-12-05 13:15:00,79.98,80.01,79.97,80.0,194616.0,72.7827,72.81,72.7736,72.8009,194616.0
2019-12-05 13:20:00,80.0,80.0,79.96,79.98,35089.0,72.8009,72.8009,72.7645,72.7827,35089.0
2019-12-05 13:25:00,79.98,80.0,79.96,79.99,26851.0,72.7827,72.8009,72.7645,72.7918,26851.0
2019-12-05 13:30:00,79.99,80.06,79.98,79.99,65768.0,72.7918,72.8555,72.7827,72.7918,65768.0
2019-12-05 13:35:00,80.0,80.08,80.0,80.06,32994.0,72.8009,72.8737,72.8009,72.8555,32994.0
2019-12-05 13:40:00,80.06,80.11,80.04,80.1,41522.0,72.8555,72.901,72.8373,72.8919,41522.0
2019-12-05 13:45:00,80.1,80.1,80.06,80.07,17106.0,72.8919,72.8919,72.8555,72.8646,17106.0
2019-12-05 13:50:00,80.07,80.08,80.04,80.07,45193.0,72.8646,72.8737,72.8373,72.8646,45193.0
2019-12-05 13:55:00,80.06,80.07,80.02,80.02,33888.0,72.8555,72.8646,72.8191,72.8191,33888.0
2019-12-05 14:00:00,80.02,80.04,80.01,80.03,49767.0,72.8191,72.8373,72.81,72.8282,49767.0
2019-12-05 14:05:00,80.04,80.05,80.03,80.05,36152.0,72.8373,72.8464,72.8282,72.8464,36152.0
2019-12-05 14:10:00,80.06,80.1,80.05,80.09,26108.0,72.8555,72.8919,72.8464,72.8828,26108.0
2019-12-05 14:15:00,80.08,80.09,80.06,80.07,69405.0,72.8737,72.8828,72.8555,72.8646,69405.0
2019-12-05 14:20:00,80.06,80.08,80.04,80.07,35399.0,72.8555,72.8737,72.8373,72.8646,35399.0
2019-12-05 14:25:00,80.08,80.1,80.07,80.08,42142.0,72.8737,72.8919,72.8646,72.8737,42142.0
2019-12-05 14:30:00,80.08,80.09,80.03,80.05,110545.0,72.8737,72.8828,72.8282,72.8464,110545.0
2019-12-05 14:35:00,80.06,80.08,80.05,80.07,143744.0,72.8555,72.8737,72.8464,72.8646,143744.0
2019-12-05 14:40:00,80.07,80.09,80.05,80.06,114148.0,72.8646,72.8828,72.8464,72.8555,114148.0
2019-12-05 14:45:00,80.06,80.06,80.01,80.03,241345.0,72.8555,72.8555,72.81,72.8282,241345.0
2019-12-05 14:50:00,80.02,80.04,80.02,80.04,73752.0,72.8191,72.8373,72.8191,72.8373,73752.0
2019-12-05 14:55:00,80.04,80.04,79.81,79.95,803029.0,72.8373,72.8373,72.628,72.7554,803029.0
2019-12-05 15:00:00,79.95,80.0,79.93,80.0,508213.0,72.7554,72.8009,72.7372,72.8009,508213.0
2019-12-05 15:05:00,80.0,80.02,79.95,79.95,340711.0,72.8009,72.8191,72.7554,72.7554,340711.0
2019-12-05 15:10:00,79.95,80.01,79.95,80.0,530862.0,72.7554,72.81,72.7554,72.8009,530862.0
2019-12-05 15:15:00,80.0,80.03,79.99,80.03,310680.0,72.8009,72.8282,72.7918,72.8282,310680.0
2019-12-05 15:20:00,80.02,80.06,80.01,80.05,261521.0,72.8191,72.8555,72.81,72.8464,261521.0
2019-12-05 15:25:00,80.05,80.07,80.02,80.06,169527.0,72.8464,72.8646,72.8191,72.8555,169527.0
2019-12-05 15:30:00,80.06,80.09,80.05,80.06,332154.0,72.8555,72.8828,72.8464,72.8555,332154.0
2019-12-05 15:35:00,80.06,80.08,80.03,80.06,620399.0,72.8555,72.8737,72.8282,72.8555,620399.0
2019-12-05 15:40:00,80.06,80.08,80.05,80.05,435384.0,72.8555,72.8737,72.8464,72.8464,435384.0
2019-12-05 15:45:00,80.05,80.07,80.02,80.03,430140.0,72.8464,72.8646,72.8191,72.8282,430140.0
2019-12-05 15:50:00,80.03,80.11,80.02,80.11,432596.0,72.8282,72.901,72.8191,72.901,432596.0
2019-12-05 15:55:00,80.11,80.13,80.06,80.13,2178919.0,72.901,72.9192,72.8555,72.9192,2178919.0
2019-12-06 09:30:00,80.89,81.09,80.86,81.02,595372.0,73.6108,73.7928,73.5835,73.7291,595372.0
2019-12-06 09:35:00,81.03,81.05,80.91,80.98,191847.0,73.7382,73.7564,73.629,73.6927,191847.0
2019-12-06 09:40:00,80.98,81.08,80.95,81.08,141537.0,73.6927,73.7837,73.6654,73.7837,141537.0
2019-12-06 09:45:00,81.09,81.16,81.07,81.1,282889.0,73.7928,73.8565,73.7746,73.8019,282889.0
2019-12-06 09:50:00,81.09,81.11,81.04,81.05,151432.0,73.7928,73.811,73.7473,73.7564,151432.0
2019-12-06 09:55:00,81.06,81.16,81.05,81.15,103183.0,73.7655,73.8565,73.7564,73.8474,103183.0
2019-12-06 10:00:00,81.15,81.19,81.13,81.16,113278.0,73.8474,73.8838,73.8292,73.8565,113278.0
2019-12-06 10:05:00,81.15,81.15,81.08,81.12,65232.0,73.8474,73.8474,73.7837,73.8201,65232.0
2019-12-06 10:10:00,81.13,81.22,81.13,81.21,116712.0,73.8292,73.9111,73.8292,73.902,116712.0
2019-12-06 10:15:00,81.21,81.21,81.07,81.12,567288.0,73.902,73.902,73.7746,73.8201,567288.0
2019-12-06 10:20:00,81.11,81.18,81.11,81.12,144983.0,73.811,73.8747,73.811,73.8201,144983.0
2019-12-06 10:25:00,81.11,81.16,81.1,81.11,266097.0,73.811,73.8565,73.8019,73.811,266097.0
2019-12-06 10:30:00,81.12,81.19,81.12,81.13,200888.0,73.8201,73.8838,73.8201,73.8292,200888.0
2019-12-06 10:35:00,81.12,81.12,81.03,81.07,58738.0,73.8201,73.8201,73.7382,73.7746,58738.0
2019-12-06 10:40:00,81.08,81.1,81.06,81.09,39291.0,73.7837,73.8019,73.7655,73.7928,39291.0
2019-12-06 10:45:00,81.09,81.13,81.06,81.1,67581.0,73.7928,73.8292,73.7655,73.8019,67581.0
2019-12-06 10:50:00,81.11,81.12,81.09,81.12,67497.0,73.811,73.8201,73.7928,73.8201,67497.0
2019-12-06 10:55:00,81.12,81.18,81.11,81.14,67437.0,73.8201,73.8747,73.811,73.8383,67437.0
2019-12-06 11:00:00,81.14,81.23,81.14,81.21,83460.0,73.8383,73.9202,73.8383,73.902,83460.0
2019-12-06 11:05:00,81.2,81.21,81.12,81.12,88653.0,73.8929,73.902,73.8201,73.8201,88653.0
2019-12-06 11:10:00,81.11,81.14,81.09,81.13,35935.0,73.811,73.8383,73.7928,73.8292,35935.0
2019-12-06 11:15:00,81.13,81.14,81.08,81.11,38766.0,73.8292,73.8383,73.7837,73.811,38766.0
2019-12-06 11:20:00,81.12,81.16,81.11,81.16,17587.0,73.8201,73.8565,73.811,73.8565,17587.0
2019-12-06 11:25:00,81.17,81.21,81.16,81.2,20183.0,73.8656,73.902,73.8565,73.8929,20183.0
2019-12-06 11:30:00,81.2,81.23,81.15,81.23,34582.0,73.8929,73.9202,73.8474,73.9202,34582.0
2019-12-06 11:35:00,81.22,81.25,81.21,81.25,43358.0,73.9111,73.9384,73.902,73.9384,43358.0
2019-12-06 11:40:00,81.25,81.26,81.19,81.19,65131.0,73.9384,73.9475,73.8838,73.8838,65131.0
2019-12-06 11:45:00,81.19,81.2,81.13,81.13,22489.0,73.8838,73.8929,73.8292,73.8292,22489.0
2019-12-06 11:50:00,81.14,81.14,81.11,81.13,22556.0,73.8383,73.8383,73.811,73.8292,22556.0
2019-12-06 11:55:00,81.13,81.13,81.11,81.13,35553.0,73.8292,73.8292,73.811,73.8292,35553.0
2019-12-06 12:00:00,81.13,81.13,81.08,81.1,64257.0,73.8292,73.8292,73.7837,73.8019,64257.0
2019-12-06 12:05:00,81.1,81.13,81.1,81.13,14397.0,73.8019,73.8292,73.8019,73.8292,14397.0
2019-12-06 12:10:00,81.12,81.14,81.11,81.14,20288.0,73.8201,73.8383,73.811,73.8383,20288.0
2019-12-06 12:15:00,81.14,81.17,81.14,81.16,24410.0,73.8383,73.8656,73.8383,73.8565,24410.0
2019-12-06 12:20:00,81.16,81.17,81.13,81.15,21219.0,73.8565,73.8656,73.8292,73.8474,21219.0
2019-12-06 12:25:00,81.14,81.19,81.14,81.18,18763.0,73.8383,73.8838,73.8383,73.8747,18763.0
2019-12-06 12:30:00,81.18,81.2,81.16,81.2,18244.0,73.8747,73.8929,73.8565,73.8929,18244.0
2019-12-06 12:35:00,81.2,81.2,81.19,81.2,48541.0,73.8929,73.8929,73.8838,73.8929,48541.0
2019-12-06 12:40:00,81.21,81.21,81.19,81.2,33655.0,73.902,73.902,73.8838,73.8929,33655.0
2019-12-06 12:45:00,81.19,81.2,81.18,81.18,34294.0,73.8838,73.8929,73.8747,73.8747,34294.0
2019-12-06 12:50:00,81.18,81.21,81.17,81.2,48634.0,73.8747,73.902,73.8656,73.8929,48634.0
2019-12-06 12:55:00,81.21,81.23,81.18,81.23,71419.0,73.902,73.9202,73.8747,73.9202,71419.0
2019-12-06 13:00:00,81.22,81.23,81.19,81.22,46114.0,73.9111,73.9202,73.8838,73.9111,46114.0
2019-12-06 13:05:00,81.22,81.23,81.17,81.17,78774.0,73.9111,73.9202,73.8656,73.8656,78774.0
2019-12-06 13:10:00,81.18,81.18,81.15,81.17,55089.0,73.8747,73.8747,73.8474,73.8656,55089.0
2019-12-06 13:15:00,81.17,81.18,81.15,81.16,64077.0,73.8656,73.8747,73.8474,73.8565,64077.0
2019-12-06 13:20:00,81.16,81.17,81.13,81.15,70992.0,73.8565,73.8656,73.8292,73.8474,70992.0
2019-12-06 13:25:00,81.16,81.17,81.14,81.15,55733.0,73.8565,73.8656,73.8383,73.8474,55733.0
2019-12-06 13:30:00,81.14,81.16,81.13,81.13,11595.0,73.8383,73.8565,73.8292,73.8292,11595.0
2019-12-06 13:35:00,81.14,81.16,81.12,81.16,19074.0,73.8383,73.8565,73.8201,73.8565,19074.0
2019-12-06 13:40:00,81.16,81.16,81.12,81.13,17245.0,73.8565,73.8565,73.8201,73.8292,17245.0
2019-12-06 13:45:00,81.13,81.16,81.12,81.13,249129.0,73.8292,73.8565,73.8201,73.8292,249129.0
2019-12-06 13:50:00,81.13,81.14,81.1,81.12,44715.0,73.8292,73.8383,73.8019,73.8201,44715.0
2019-12-06 13:55:00,81.12,81.12,81.09,81.1,23395.0,73.8201,73.8201,73.7928,73.8019,23395.0
2019-12-06 14:00:00,81.1,81.1,81.07,81.08,82014.0,73.8019,73.8019,73.7746,73.7837,82014.0
2019-12-06 14:05:00,81.08,81.08,81.05,81.06,32713.0,73.7837,73.7837,73.7564,73.7655,32713.0
2019-12-06 14:10:00,81.06,81.06,81.03,81.05,56520.0,73.7655,73.7655,73.7382,73.7564,56520.0
2019-12-06 14:15:00,81.05,81.05,81.02,81.04,26399.0,73.7564,73.7564,73.7291,73.7473,26399.0
2019-12-06 14:20:00,81.04,81.07,81.03,81.07,27778.0,73.7473,73.7746,73.7382,73.7746,27778.0
2019-12-06 14:25:00,81.07,81.11,81.07,81.11,24878.0,73.7746,73.811,73.7746,73.811,24878.0
2019-12-06 14:30:00,81.1,81.1,81.07,81.07,19527.0,73.8019,73.8019,73.7746,73.7746,19527.0
2019-12-06 14:35:00,81.08,81.11,81.06,81.11,39975.0,73.7837,73.811,73.7655,73.811,39975.0
2019-12-06 14:40:00,81.11,81.14,81.1,81.12,26310.0,73.811,73.8383,73.8019,73.8201,26310.0
2019-12-06 14:45:00,81.12,81.13,81.11,81.11,34215.0,73.8201,73.8292,73.811,73.811,34215.0
2019-12-06 14:50:00,81.11,81.14,81.1,81.13,102786.0,73.811,73.8383,73.8019,73.8292,102786.0
2019-12-06 14:55:00,81.13,81.15,81.11,81.14,50888.0,73.8292,73.8474,73.811,73.8383,50888.0
2019-12-06 15:00:00,81.14,81.14,81.11,81.14,49904.0,73.8383,73.8383,73.811,73.8383,49904.0
2019-12-06 15:05:00,81.14,81.15,81.12,81.15,24051.0,73.8383,73.8474,73.8201,73.8474,24051.0
2019-12-06 15:10:00,81.14,81.15,81.13,81.15,68964.0,73.8383,73.8474,73.8292,73.8474,68964.0
2019-12-06 15:15:00,81.15,81.15,81.13,81.13,59379.0,73.8474,73.8474,73.8292,73.8292,59379.0
2019-12-06 15:20:00,81.13,81.15,81.11,81.14,145819.0,73.8292,73.8474,73.811,73.8383,145819.0
2019-12-06 15:25:00,81.15,81.16,81.13,81.15,87308.0,73.8474,73.8565,73.8292,73.8474,87308.0
2019-12-06 15:30:00,81.15,81.17,81.13,81.16,123301.0,73.8474,73.8656,73.8292,73.8565,123301.0
2019-12-06 15:35:00,81.16,81.17,81.12,81.16,107467.0,73.8565,73.8656,73.8201,73.8565,107467.0
2019-12-06 15:40:00,81.16,81.19,81.15,81.16,89134.0,73.8565,73.8838,73.8474,73.8565,89134.0
2019-12-06 15:45:00,81.16,81.18,81.12,81.13,230647.0,73.8565,73.8747,73.8201,73.8292,230647.0
2019-12-06 15:50:00,81.12,81.14,81.07,81.09,319929.0,73.8201,73.8383,73.7746,73.7928,319929.0
2019-12-06 15:55:00,81.08,81.13,81.07,81.1,624146.0,73.7837,73.8292,73.7746,73.8019,624146.0
2019-12-09 09:30:00,80.88,81.03,80.82,80.84,149598.0,73.6017,73.7382,73.5471,73.5653,149598.0
2019-12-09 09:35:00,80.84,80.98,80.82,80.94,121993.0,73.5653,73.6927,73.5471,73.6563,121993.0
2019-12-09 09:40:00,80.93,80.97,80.9,80.92,61062.0,73.6472,73.6836,73.6199,73.6381,61062.0
2019-12-09 09:45:00,80.92,80.98,80.92,80.98,80326.0,73.6381,73.6927,73.6381,73.6927,80326.0
2019-12-09 09:50:00,80.98,80.98,80.9,80.95,58100.0,73.6927,73.6927,73.6199,73.6654,58100.0
2019-12-09 09:55:00,80.95,80.98,80.88,80.89,127679.0,73.6654,73.6927,73.6017,73.6108,127679.0
2019-12-09 10:00:00,80.88,80.97,80.86,80.97,67711.0,73.6017,73.6836,73.5835,73.6836,67711.0
2019-12-09 10:05:00,80.97,81.01,80.94,81.01,52069.0,73.6836,73.72,73.6563,73.72,52069.0
2019-12-09 10:10:00,81.02,81.07,81.0,81.07,103982.0,73.7291,73.7746,73.7109,73.7746,103982.0
2019-12-09 10:15:00,81.06,81.09,81.04,81.06,56967.0,73.7655,73.7928,73.7473,73.7655,56967.0
2019-12-09 10:20:00,81.06,81.09,81.06,81.07,40860.0,73.7655,73.7928,73.7655,73.7746,40860.0
2019-12-09 10:25:00,81.07,81.08,81.03,81.05,18766.0,73.7746,73.7837,73.7382,73.7564,18766.0
2019-12-09 10:30:00,81.05,81.07,81.03,81.06,22165.0,73.7564,73.7746,73.7382,73.7655,22165.0
2019-12-09 10:35:00,81.06,81.08,81.04,81.05,33802.0,73.7655,73.7837,73.7473,73.7564,33802.0
2019-12-09 10:40:00,81.05,81.05,80.99,81.01,41819.0,73.7564,73.7564,73.7018,73.72,41819.0
2019-12-09 10:45:00,81.01,81.04,81.0,81.03,48049.0,73.72,73.7473,73.7109,73.7382,48049.0
2019-12-09 10:50:00,81.04,81.04,81.0,81.02,14888.0,73.7473,73.7473,73.7109,73.7291,14888.0
2019-12-09 10:55:00,81.01,81.02,80.98,80.98,63034.0,73.72,73.7291,73.6927,73.6927,63034.0
2019-12-09 11:00:00,80.98,80.99,80.93,80.94,44603.0,73.6927,73.7018,73.6472,73.6563,44603.0
2019-12-09 11:05:00,80.94,80.97,80.93,80.96,44992.0,73.6563,73.6836,73.6472,73.6745,44992.0
2019-12-09 11:10:00,80.96,81.0,80.96,80.98,51285.0,73.6745,73.7109,73.6745,73.6927,51285.0
2019-12-09 11:15:00,80.98,81.01,80.95,80.97,22206.0,73.6927,73.72,73.6654,73.6836,22206.0
2019-12-09 11:20:00,80.98,80.98,80.92,80.93,27729.0,73.6927,73.6927,73.6381,73.6472,27729.0
2019-12-09 11:25:00,80.93,80.94,80.88,80.9,31114.0,73.6472,73.6563,73.6017,73.6199,31114.0
2019-12-09 11:30:00,80.91,80.94,80.89,80.93,63965.0,73.629,73.6563,73.6108,73.6472,63965.0
2019-12-09 11:35:00,80.93,80.96,80.91,80.93,58717.0,73.6472,73.6745,73.629,73.6472,58717.0
2019-12-09 11:40:00,80.94,80.94,80.91,80.93,20069.0,73.6563,73.6563,73.629,73.6472,20069.0
2019-12-09 11:45:00,80.92,80.95,80.91,80.94,51593.0,73.6381,73.6654,73.629,73.6563,51593.0
2019-12-09 11:50:00,80.94,80.94,80.88,80.89,38647.0,73.6563,73.6563,73.6017,73.6108,38647.0
2019-12-09 11:55:00,80.88,80.9,80.87,80.87,40215.0,73.6017,73.6199,73.5926,73.5926,40215.0
2019-12-09 12:00:00,80.87,80.92,80.87,80.91,46523.0,73.5926,73.6381,73.5926,73.629,46523.0
2019-12-09 12:05:00,80.91,80.92,80.86,80.86,31067.0,73.629,73.6381,73.5835,73.5835,31067.0
2019-12-09 12:10:00,80.86,80.88,80.85,80.88,27429.0,73.5835,73.6017,73.5744,73.6017,27429.0
2019-12-09 12:15:00,80.88,80.9,80.87,80.9,22351.0,73.6017,73.6199,73.5926,73.6199,22351.0
2019-12-09 12:20:00,80.89,80.9,80.86,80.86,74429.0,73.6108,73.6199,73.5835,73.5835,74429.0
2019-12-09 12:25:00,80.86,80.89,80.85,80.89,22132.0,73.5835,73.6108,73.5744,73.6108,22132.0
2019-12-09 12:30:00,80.89,80.89,80.85,80.86,16528.0,73.6108,73.6108,73.5744,73.5835,16528.0
2019-12-09 12:35:00,80.87,80.92,80.86,80.91,27116.0,73.5926,73.6381,73.5835,73.629,27116.0
2019-12-09 12:40:00,80.91,80.92,80.87,80.88,27229.0,73.629,73.6381,73.5926,73.6017,27229.0
2019-12-09 12:45:00,80.88,80.88,80.84,80.85,21122.0,73.6017,73.6017,73.5653,73.5744,21122.0
2019-12-09 12:50:00,80.85,80.85,80.81,80.82,25563.0,73.5744,73.5744,73.538,73.5471,25563.0
2019-12-09 12:55:00,80.83,80.87,80.83,80.87,36188.0,73.5562,73.5926,73.5562,73.5926,36188.0
2019-12-09 13:00:00,80.87,80.88,80.85,80.88,28628.0,73.5926,73.6017,73.5744,73.6017,28628.0
2019-12-09 13:05:00,80.89,80.89,80.87,80.87,32415.0,73.6108,73.6108,73.5926,73.5926,32415.0
2019-12-09 13:10:00,80.87,80.88,80.84,80.85,28297.0,73.5926,73.6017,73.5653,73.5744,28297.0
2019-12-09 13:15:00,80.85,80.85,80.83,80.85,23921.0,73.5744,73.5744,73.5562,73.5744,23921.0
2019-12-09 13:20:00,80.85,80.87,80.83,80.87,20969.0,73.5744,73.5926,73.5562,73.5926,20969.0
2019-12-09 13:25:00,80.87,80.87,80.83,80.86,28617.0,73.5926,73.5926,73.5562,73.5835,28617.0
2019-12-09 13:30:00,80.86,80.87,80.84,80.86,13360.0,73.5835,73.5926,73.5653,73.5835,13360.0
2019-12-09 13:35:00,80.85,80.86,80.84,80.86,23801.0,73.5744,73.5835,73.5653,73.5835,23801.0
2019-12-09 13:40:00,80.86,80.89,80.84,80.87,87501.0,73.5835,73.6108,73.5653,73.5926,87501.0
2019-12-09 13:45:00,80.88,80.88,80.86,80.88,42225.0,73.6017,73.6017,73.5835,73.6017,42225.0
2019-12-09 13:50:00,80.88,80.89,80.86,80.89,47682.0,73.6017,73.6108,73.5835,73.6108,47682.0
2019-12-09 13:55:00,80.88,80.9,80.87,80.88,32804.0,73.6017,73.6199,73.5926,73.6017,32804.0
2019-12-09 14:00:00,80.88,80.88,80.82,80.82,60446.0,73.6017,73.6017,73.5471,73.5471,60446.0
2019-12-09 14:05:00,80.83,80.84,80.77,80.81,154324.0,73.5562,73.5653,73.5016,73.538,154324.0
2019-12-09 14:10:00,80.8,80.81,80.76,80.78,86281.0,73.5289,73.538,73.4925,73.5107,86281.0
2019-12-09 14:15:00,80.78,80.81,80.78,80.8,27625.0,73.5107,73.538,73.5107,73.5289,27625.0
2019-12-09 14:20:00,80.8,80.83,80.79,80.8,50634.0,73.5289,73.5562,73.5198,73.5289,50634.0
2019-12-09 14:25:00,80.8,80.81,80.79,80.8,13519.0,73.5289,73.538,73.5198,73.5289,13519.0
2019-12-09 14:30:00,80.8,80.82,80.79,80.81,57211.0,73.5289,73.5471,73.5198,73.538,57211.0
2019-12-09 14:35:00,80.81,80.84,80.8,80.84,29252.0,73.538,73.5653,73.5289,73.5653,29252.0
2019-12-09 14:40:00,80.83,80.84,80.81,80.83,14941.0,73.5562,73.5653,73.538,73.5562,14941.0
2019-12-09 14:45:00,80.82,80.83,80.81,80.81,302750.0,73.5471,73.5562,73.538,73.538,302750.0
2019-12-09 14:50:00,80.82,80.84,80.81,80.83,164679.0,73.5471,73.5653,73.538,73.5562,164679.0
2019-12-09 14:55:00,80.83,80.85,80.82,80.83,49601.0,73.5562,73.5744,73.5471,73.5562,49601.0
2019-12-09 15:00:00,80.84,80.84,80.8,80.8,55100.0,73.5653,73.5653,73.5289,73.5289,55100.0
2019-12-09 15:05:00,80.8,80.81,80.78,80.8,61023.0,73.5289,73.538,73.5107,73.5289,61023.0
2019-12-09 15:10:00,80.8,80.82,80.78,80.81,84367.0,73.5289,73.5471,73.5107,73.538,84367.0
2019-12-09 15:15:00,80.81,80.84,80.8,80.83,101866.0,73.538,73.5653,73.5289,73.5562,101866.0
2019-12-09 15:20:00,80.83,80.86,80.82,80.86,105222.0,73.5562,73.5835,73.5471,73.5835,105222.0
2019-12-09 15:25:00,80.86,80.89,80.85,80.88,82970.0,73.5835,73.6108,73.5744,73.6017,82970.0
2019-12-09 15:30:00,80.88,80.88,80.84,80.86,52494.0,73.6017,73.6017,73.5653,73.5835,52494.0
2019-12-09 15:35:00,80.87,80.87,80.81,80.82,151815.0,73.5926,73.5926,73.538,73.5471,151815.0
2019-12-09 15:40:00,80.82,80.85,80.81,80.83,90528.0,73.5471,73.5744,73.538,73.5562,90528.0
2019-12-09 15:45:00,80.83,80.88,80.81,80.87,91227.0,73.5562,73.6017,73.538,73.5926,91227.0
2019-12-09 15:50:00,80.87,80.9,80.85,80.86,154781.0,73.5926,73.6199,73.5744,73.5835,154781.0
2019-12-09 15:55:00,80.85,80.86,80.81,80.81,417179.0,73.5744,73.5835,73.538,73.538,417179.0
2019-12-10 09:30:00,80.79,80.8,80.64,80.75,194323.0,73.5198,73.5289,73.3833,73.4834,194323.0
2019-12-10 09:35:00,80.75,80.75,80.56,80.64,335455.0,73.4834,73.4834,73.3105,73.3833,335455.0
2019-12-10 09:40:00,80.64,80.7,80.58,80.63,132527.0,73.3833,73.4379,73.3287,73.3742,132527.0
2019-12-10 09:45:00,80.63,80.66,80.58,80.62,90241.0,73.3742,73.4015,73.3287,73.3651,90241.0
2019-12-10 09:50:00,80.63,80.73,80.61,80.73,81918.0,73.3742,73.4652,73.356,73.4652,81918.0
2019-12-10 09:55:00,80.73,80.77,80.66,80.67,135490.0,73.4652,73.5016,73.4015,73.4106,135490.0
2019-12-10 10:00:00,80.68,80.76,80.66,80.71,33913.0,73.4197,73.4925,73.4015,73.447,33913.0
2019-12-10 10:05:00,80.7,80.77,80.7,80.76,33108.0,73.4379,73.5016,73.4379,73.4925,33108.0
2019-12-10 10:10:00,80.75,80.82,80.74,80.79,29853.0,73.4834,73.5471,73.4743,73.5198,29853.0
2019-12-10 10:15:00,80.8,80.83,80.78,80.82,46937.0,73.5289,73.5562,73.5107,73.5471,46937.0
2019-12-10 10:20:00,80.82,80.92,80.81,80.91,68845.0,73.5471,73.6381,73.538,73.629,68845.0
2019-12-10 10:25:00,80.9,80.97,80.9,80.93,130182.0,73.6199,73.6836,73.6199,73.6472,130182.0
2019-12-10 10:30:00,80.93,80.94,80.89,80.91,82787.0,73.6472,73.6563,73.6108,73.629,82787.0
2019-12-10 10:35:00,80.91,80.91,80.87,80.87,52453.0,73.629,73.629,73.5926,73.5926,52453.0
2019-12-10 10:40:00,80.88,80.91,80.85,80.86,36205.0,73.6017,73.629,73.5744,73.5835,36205.0
2019-12-10 10:45:00,80.85,80.88,80.84,80.85,33282.0,73.5744,73.6017,73.5653,73.5744,33282.0
2019-12-10 10:50:00,80.85,80.88,80.82,80.86,46386.0,73.5744,73.6017,73.5471,73.5835,46386.0
2019-12-10 10:55:00,80.86,80.97,80.86,80.97,102602.0,73.5835,73.6836,73.5835,73.6836,102602.0
2019-12-10 11:00:00,80.97,81.03,80.77,80.83,331819.0,73.6836,73.7382,73.5016,73.5562,331819.0
2019-12-10 11:05:00,80.83,80.96,80.82,80.93,95655.0,73.5562,73.6745,73.5471,73.6472,95655.0
2019-12-10 11:10:00,80.92,80.94,80.84,80.86,138605.0,73.6381,73.6563,73.5653,73.5835,138605.0
2019-12-10 11:15:00,80.86,80.89,80.81,80.84,43021.0,73.5835,73.6108,73.538,73.5653,43021.0
2019-12-10 11:20:00,80.82,80.86,80.8,80.81,42928.0,73.5471,73.5835,73.5289,73.538,42928.0
2019-12-10 11:25:00,80.82,80.86,80.81,80.83,48443.0,73.5471,73.5835,73.538,73.5562,48443.0
2019-12-10 11:30:00,80.84,80.88,80.8,80.84,56580.0,73.5653,73.6017,73.5289,73.5653,56580.0
2019-12-10 11:35:00,80.83,80.84,80.79,80.8,25775.0,73.5562,73.5653,73.5198,73.5289,25775.0
2019-12-10 11:40:00,80.8,80.85,80.79,80.82,33095.0,73.5289,73.5744,73.5198,73.5471,33095.0
2019-12-10 11:45:00,80.83,80.85,80.8,80.81,11841.0,73.5562,73.5744,73.5289,73.538,11841.0
2019-12-10 11:50:00,80.82,80.83,80.81,80.82,12609.0,73.5471,73.5562,73.538,73.5471,12609.0
2019-12-10 11:55:00,80.81,80.81,80.76,80.76,52362.0,73.538,73.538,73.4925,73.4925,52362.0
2019-12-10 12:00:00,80.77,80.8,80.75,80.78,35907.0,73.5016,73.5289,73.4834,73.5107,35907.0
2019-12-10 12:05:00,80.79,80.8,80.77,80.79,41324.0,73.5198,73.5289,73.5016,73.5198,41324.0
2019-12-10 12:10:00,80.79,80.8,80.78,80.79,16262.0,73.5198,73.5289,73.5107,73.5198,16262.0
2019-12-10 12:15:00,80.78,80.81,80.77,80.81,28940.0,73.5107,73.538,73.5016,73.538,28940.0
2019-12-10 12:20:00,80.81,80.82,80.75,80.75,24215.0,73.538,73.5471,73.4834,73.4834,24215.0
2019-12-10 12:25:00,80.75,80.76,80.72,80.72,61677.0,73.4834,73.4925,73.4561,73.4561,61677.0
2019-12-10 12:30:00,80.72,80.76,80.72,80.75,33664.0,73.4561,73.4925,73.4561,73.4834,33664.0
2019-12-10 12:35:00,80.76,80.78,80.72,80.74,17506.0,73.4925,73.5107,73.4561,73.4743,17506.0
2019-12-10 12:40:00,80.73,80.75,80.71,80.72,17878.0,73.4652,73.4834,73.447,73.4561,17878.0
2019-12-10 12:45:00,80.72,80.73,80.71,80.71,56195.0,73.4561,73.4652,73.447,73.447,56195.0
2019-12-10 12:50:00,80.71,80.72,80.7,80.72,22494.0,73.447,73.4561,73.4379,73.4561,22494.0
2019-12-10 12:55:00,80.71,80.8,80.7,80.77,90263.0,73.447,73.5289,73.4379,73.5016,90263.0
2019-12-10 13:00:00,80.76,80.79,80.72,80.72,17798.0,73.4925,73.5198,73.4561,73.4561,17798.0
2019-12-10 13:05:00,80.73,80.73,80.7,80.7,14316.0,73.4652,73.4652,73.4379,73.4379,14316.0
2019-12-10 13:10:00,80.71,80.77,80.67,80.77,1643049.0,73.447,73.5016,73.4106,73.5016,1643049.0
2019-12-10 13:15:00,80.77,80.83,80.76,80.82,304485.0,73.5016,73.5562,73.4925,73.5471,304485.0
2019-12-10 13:20:00,80.82,80.85,80.82,80.84,108835.0,73.5471,73.5744,73.5471,73.5653,108835.0
2019-12-10 13:25:00,80.84,80.85,80.82,80.84,79135.0,73.5653,73.5744,73.5471,73.5653,79135.0
2019-12-10 13:30:00,80.84,80.87,80.83,80.85,202802.0,73.5653,73.5926,73.5562,73.5744,202802.0
2019-12-10 13:35:00,80.85,80.86,80.84,80.86,11423.0,73.5744,73.5835,73.5653,73.5835,11423.0
2019-12-10 13:40:00,80.85,80.87,80.84,80.87,16767.0,73.5744,73.5926,73.5653,73.5926,16767.0
2019-12-10 13:45:00,80.87,80.88,80.83,80.84,29155.0,73.5926,73.6017,73.5562,73.5653,29155.0
2019-12-10 13:50:00,80.84,80.87,80.82,80.83,21062.0,73.5653,73.5926,73.5471,73.5562,21062.0
2019-12-10 13:55:00,80.83,80.84,80.81,80.83,25097.0,73.5562,73.5653,73.538,73.5562,25097.0
2019-12-10 14:00:00,80.83,80.85,80.81,80.83,22562.0,73.5562,73.5744,73.538,73.5562,22562.0
2019-12-10 14:05:00,80.84,80.92,80.83,80.9,355995.0,73.5653,73.6381,73.5562,73.6199,355995.0
2019-12-10 14:10:00,80.89,80.93,80.88,80.92,65686.0,73.6108,73.6472,73.6017,73.6381,65686.0
2019-12-10 14:15:00,80.92,80.92,80.89,80.91,14096.0,73.6381,73.6381,73.6108,73.629,14096.0
2019-12-10 14:20:00,80.9,80.9,80.84,80.86,23642.0,73.6199,73.6199,73.5653,73.5835,23642.0
2019-12-10 14:25:00,80.86,80.87,80.83,80.83,37704.0,73.5835,73.5926,73.5562,73.5562,37704.0
2019-12-10 14:30:00,80.83,80.86,80.82,80.84,35163.0,73.5562,73.5835,73.5471,73.5653,35163.0
2019-12-10 14:35:00,80.84,80.84,80.8,80.81,15895.0,73.5653,73.5653,73.5289,73.538,15895.0
2019-12-10 14:40:00,80.8,80.81,80.78,80.8,24864.0,73.5289,73.538,73.5107,73.5289,24864.0
2019-12-10 14:45:00,80.8,80.82,80.78,80.81,75690.0,73.5289,73.5471,73.5107,73.538,75690.0
2019-12-10 14:50:00,80.81,80.84,80.81,80.83,41561.0,73.538,73.5653,73.538,73.5562,41561.0
2019-12-10 14:55:00,80.83,80.85,80.81,80.81,30442.0,73.5562,73.5744,73.538,73.538,30442.0
2019-12-10 15:00:00,80.82,80.83,80.76,80.77,65578.0,73.5471,73.5562,73.4925,73.5016,65578.0
2019-12-10 15:05:00,80.77,80.79,80.75,80.76,48725.0,73.5016,73.5198,73.4834,73.4925,48725.0
2019-12-10 15:10:00,80.76,80.83,80.75,80.81,81146.0,73.4925,73.5562,73.4834,73.538,81146.0
2019-12-10 15:15:00,80.82,80.82,80.75,80.78,70291.0,73.5471,73.5471,73.4834,73.5107,70291.0
2019-12-10 15:20:00,80.78,80.78,80.73,80.75,51138.0,73.5107,73.5107,73.4652,73.4834,51138.0
2019-12-10 15:25:00,80.74,80.75,80.72,80.72,102799.0,73.4743,73.4834,73.4561,73.4561,102799.0
2019-12-10 15:30:00,80.73,80.73,80.58,80.59,173607.0,73.4652,73.4652,73.3287,73.3378,173607.0
2019-12-10 15:35:00,80.59,80.68,80.59,80.66,110523.0,73.3378,73.4197,73.3378,73.4015,110523.0
2019-12-10 15:40:00,80.65,80.67,80.64,80.67,196457.0,73.3924,73.4106,73.3833,73.4106,196457.0
2019-12-10 15:45:00,80.67,80.71,80.64,80.7,237191.0,73.4106,73.447,73.3833,73.4379,237191.0
2019-12-10 15:50:00,80.7,80.7,80.61,80.65,558033.0,73.4379,73.4379,73.356,73.3924,558033.0
2019-12-10 15:55:00,80.65,80.7,80.64,80.7,446327.0,73.3924,73.4379,73.3833,73.4379,446327.0
2019-12-11 09:30:00,80.78,80.82,80.63,80.77,114787.0,73.5107,73.5471,73.3742,73.5016,114787.0
2019-12-11 09:35:00,80.79,80.87,80.76,80.86,130643.0,73.5198,73.5926,73.4925,73.5835,130643.0
2019-12-11 09:40:00,80.85,80.91,80.84,80.91,123366.0,73.5744,73.629,73.5653,73.629,123366.0
2019-12-11 09:45:00,80.91,80.93,80.84,80.93,301013.0,73.629,73.6472,73.5653,73.6472,301013.0
2019-12-11 09:50:00,80.93,80.97,80.9,80.93,57409.0,73.6472,73.6836,73.6199,73.6472,57409.0
2019-12-11 09:55:00,80.93,80.99,80.93,80.98,64580.0,73.6472,73.7018,73.6472,73.6927,64580.0
2019-12-11 10:00:00,80.97,80.99,80.95,80.96,66300.0,73.6836,73.7018,73.6654,73.6745,66300.0
2019-12-11 10:05:00,80.97,80.98,80.91,80.92,36219.0,73.6836,73.6927,73.629,73.6381,36219.0
2019-12-11 10:10:00,80.92,80.93,80.87,80.88,121438.0,73.6381,73.6472,73.5926,73.6017,121438.0
2019-12-11 10:15:00,80.87,80.87,80.81,80.82,92073.0,73.5926,73.5926,73.538,73.5471,92073.0
2019-12-11 10:20:00,80.82,80.86,80.8,80.85,173551.0,73.5471,73.5835,73.5289,73.5744,173551.0
2019-12-11 10:25:00,80.85,80.86,80.79,80.84,163297.0,73.5744,73.5835,73.5198,73.5653,163297.0
2019-12-11 10:30:00,80.83,80.84,80.8,80.83,215320.0,73.5562,73.5653,73.5289,73.5562,215320.0
2019-12-11 10:35:00,80.82,80.82,80.76,80.77,73164.0,73.5471,73.5471,73.4925,73.5016,73164.0
2019-12-11 10:40:00,80.77,80.81,80.73,80.74,125492.0,73.5016,73.538,73.4652,73.4743,125492.0
2019-12-11 10:45:00,80.75,80.75,80.68,80.68,69130.0,73.4834,73.4834,73.4197,73.4197,69130.0
2019-12-11 10:50:00,80.68,80.71,80.67,80.69,64333.0,73.4197,73.447,73.4106,73.4288,64333.0
2019-12-11 10:55:00,80.69,80.7,80.64,80.66,68674.0,73.4288,73.4379,73.3833,73.4015,68674.0
2019-12-11 11:00:00,80.65,80.66,80.58,80.65,91655.0,73.3924,73.4015,73.3287,73.3924,91655.0
2019-12-11 11:05:00,80.64,80.69,80.63,80.67,28512.0,73.3833,73.4288,73.3742,73.4106,28512.0
2019-12-11 11:10:00,80.67,80.73,80.66,80.73,41262.0,73.4106,73.4652,73.4015,73.4652,41262.0
2019-12-11 11:15:00,80.72,80.76,80.71,80.76,172836.0,73.4561,73.4925,73.447,73.4925,172836.0
2019-12-11 11:20:00,80.77,80.77,80.72,80.75,51583.0,73.5016,73.5016,73.4561,73.4834,51583.0
2019-12-11 11:25:00,80.76,80.78,80.75,80.77,38702.0,73.4925,73.5107,73.4834,73.5016,38702.0
2019-12-11 11:30:00,80.77,80.79,80.75,80.77,36976.0,73.5016,73.5198,73.4834,73.5016,36976.0
2019-12-11 11:35:00,80.77,80.79,80.75,80.79,64396.0,73.5016,73.5198,73.4834,73.5198,64396.0
2019-12-11 11:40:00,80.79,80.82,80.78,80.81,70416.0,73.5198,73.5471,73.5107,73.538,70416.0
2019-12-11 11:45:00,80.81,80.84,80.8,80.83,91717.0,73.538,73.5653,73.5289,73.5562,91717.0
2019-12-11 11:50:00,80.82,80.84,80.8,80.84,42942.0,73.5471,73.5653,73.5289,73.5653,42942.0
2019-12-11 11:55:00,80.84,80.85,80.79,80.81,40697.0,73.5653,73.5744,73.5198,73.538,40697.0
2019-12-11 12:00:00,80.81,80.85,80.8,80.85,32835.0,73.538,73.5744,73.5289,73.5744,32835.0
2019-12-11 12:05:00,80.84,80.85,80.82,80.84,32448.0,73.5653,73.5744,73.5471,73.5653,32448.0
2019-12-11 12:10:00,80.84,80.84,80.76,80.77,27152.0,73.5653,73.5653,73.4925,73.5016,27152.0
2019-12-11 12:15:00,80.77,80.86,80.76,80.86,26926.0,73.5016,73.5835,73.4925,73.5835,26926.0
2019-12-11 12:20:00,80.85,80.85,80.81,80.83,48967.0,73.5744,73.5744,73.538,73.5562,48967.0
2019-12-11 12:25:00,80.83,80.87,80.82,80.86,44582.0,73.5562,73.5926,73.5471,73.5835,44582.0
2019-12-11 12:30:00,80.86,80.87,80.84,80.85,54462.0,73.5835,73.5926,73.5653,73.5744,54462.0
2019-12-11 12:35:00,80.85,80.86,80.8,80.83,107145.0,73.5744,73.5835,73.5289,73.5562,107145.0
2019-12-11 12:40:00,80.82,80.84,80.81,80.84,32307.0,73.5471,73.5653,73.538,73.5653,32307.0
2019-12-11 12:45:00,80.84,80.91,80.83,80.91,148694.0,73.5653,73.629,73.5562,73.629,148694.0
2019-12-11 12:50:00,80.9,80.92,80.88,80.89,36684.0,73.6199,73.6381,73.6017,73.6108,36684.0
2019-12-11 12:55:00,80.89,80.92,80.88,80.91,21188.0,73.6108,73.6381,73.6017,73.629,21188.0
2019-12-11 13:00:00,80.91,80.92,80.89,80.9,36542.0,73.629,73.6381,73.6108,73.6199,36542.0
2019-12-11 13:05:00,80.89,80.92,80.88,80.91,85255.0,73.6108,73.6381,73.6017,73.629,85255.0
2019-12-11 13:10:00,80.91,80.93,80.9,80.92,20243.0,73.629,73.6472,73.6199,73.6381,20243.0
2019-12-11 13:15:00,80.92,80.95,80.92,80.95,21475.0,73.6381,73.6654,73.6381,73.6654,21475.0
2019-12-11 13:20:00,80.95,80.97,80.93,80.97,76320.0,73.6654,73.6836,73.6472,73.6836,76320.0
2019-12-11 13:25:00,80.97,81.02,80.96,80.99,194011.0,73.6836,73.7291,73.6745,73.7018,194011.0
2019-12-11 13:30:00,80.98,81.0,80.96,80.98,25143.0,73.6927,73.7109,73.6745,73.6927,25143.0
2019-12-11 13:35:00,80.98,80.99,80.92,80.92,52943.0,73.6927,73.7018,73.6381,73.6381,52943.0
2019-12-11 13:40:00,80.92,80.95,80.9,80.93,85016.0,73.6381,73.6654,73.6199,73.6472,85016.0
2019-12-11 13:45:00,80.93,80.94,80.91,80.94,46418.0,73.6472,73.6563,73.629,73.6563,46418.0
2019-12-11 13:50:00,80.94,80.96,80.93,80.96,47542.0,73.6563,73.6745,73.6472,73.6745,47542.0
2019-12-11 13:55:00,80.97,80.99,80.94,80.99,63470.0,73.6836,73.7018,73.6563,73.7018,63470.0
2019-12-11 14:00:00,80.99,81.04,80.96,81.03,156225.0,73.7018,73.7473,73.6745,73.7382,156225.0
2019-12-11 14:05:00,81.03,81.08,81.03,81.04,176188.0,73.7382,73.7837,73.7382,73.7473,176188.0
2019-12-11 14:10:00,81.05,81.05,81.01,81.02,92293.0,73.7564,73.7564,73.72,73.7291,92293.0
2019-12-11 14:15:00,81.03,81.12,81.02,81.09,205924.0,73.7382,73.8201,73.7291,73.7928,205924.0
2019-12-11 14:20:00,81.1,81.12,81.07,81.1,45347.0,73.8019,73.8201,73.7746,73.8019,45347.0
2019-12-11 14:25:00,81.09,81.11,81.06,81.07,13214.0,73.7928,73.811,73.7655,73.7746,13214.0
2019-12-11 14:30:00,81.07,81.09,81.05,81.07,27478.0,73.7746,73.7928,73.7564,73.7746,27478.0
2019-12-11 14:35:00,81.07,81.14,81.06,81.11,45762.0,73.7746,73.8383,73.7655,73.811,45762.0
2019-12-11 14:40:00,81.11,81.18,81.07,81.14,215383.0,73.811,73.8747,73.7746,73.8383,215383.0
2019-12-11 14:45:00,81.14,81.15,81.1,81.15,224401.0,73.8383,73.8474,73.8019,73.8474,224401.0
2019-12-11 14:50:00,81.15,81.2,81.11,81.17,61649.0,73.8474,73.8929,73.811,73.8656,61649.0
2019-12-11 14:55:00,81.17,81.2,81.15,81.2,304870.0,73.8656,73.8929,73.8474,73.8929,304870.0
2019-12-11 15:00:00,81.2,81.21,81.13,81.14,71982.0,73.8929,73.902,73.8292,73.8383,71982.0
2019-12-11 15:05:00,81.15,81.19,81.14,81.18,30044.0,73.8474,73.8838,73.8383,73.8747,30044.0
2019-12-11 15:10:00,81.19,81.19,81.1,81.14,106915.0,73.8838,73.8838,73.8019,73.8383,106915.0
2019-12-11 15:15:00,81.14,81.14,81.1,81.13,62476.0,73.8383,73.8383,73.8019,73.8292,62476.0
2019-12-11 15:20:00,81.13,81.18,81.12,81.18,52292.0,73.8292,73.8747,73.8201,73.8747,52292.0
2019-12-11 15:25:00,81.18,81.2,81.16,81.17,37619.0,73.8747,73.8929,73.8565,73.8656,37619.0
2019-12-11 15:30:00,81.18,81.22,81.15,81.2,94203.0,73.8747,73.9111,73.8474,73.8929,94203.0
2019-12-11 15:35:00,81.2,81.21,81.15,81.15,59175.0,73.8929,73.902,73.8474,73.8474,59175.0
2019-12-11 15:40:00,81.15,81.17,81.14,81.15,35704.0,73.8474,73.8656,73.8383,73.8474,35704.0
2019-12-11 15:45:00,81.14,81.15,81.09,81.1,371539.0,73.8383,73.8474,73.7928,73.8019,371539.0
2019-12-11 15:50:00,81.1,81.24,81.1,81.23,448435.0,73.8019,73.9293,73.8019,73.9202,448435.0
2019-12-11 15:55:00,81.23,81.28,81.17,81.21,344523.0,73.9202,73.9657,73.8656,73.902,344523.0
2019-12-12 09:30:00,81.25,81.25,81.05,81.13,130531.0,73.9384,73.9384,73.7564,73.8292,130531.0
2019-12-12 09:35:00,81.13,81.75,81.04,81.7,662276.0,73.8292,74.3935,73.7473,74.348,662276.0
2019-12-12 09:40:00,81.71,81.77,81.63,81.75,426144.0,74.3571,74.4117,74.2843,74.3935,426144.0
2019-12-12 09:45:00,81.75,81.79,81.7,81.72,220681.0,74.3935,74.4299,74.348,74.3662,220681.0
2019-12-12 09:50:00,81.73,81.82,81.7,81.79,233511.0,74.3753,74.4572,74.348,74.4299,233511.0
2019-12-12 09:55:00,81.8,81.9,81.76,81.89,269997.0,74.439,74.53,74.4026,74.5209,269997.0
2019-12-12 10:00:00,81.89,82.13,81.88,82.05,854322.0,74.5209,74.7393,74.5118,74.6665,854322.0
2019-12-12 10:05:00,82.05,82.14,82.0,82.05,376009.0,74.6665,74.7484,74.621,74.6665,376009.0
2019-12-12 10:10:00,82.06,82.19,82.03,82.17,409835.0,74.6756,74.7939,74.6483,74.7757,409835.0
2019-12-12 10:15:00,82.17,82.17,82.1,82.14,163215.0,74.7757,74.7757,74.712,74.7484,163215.0
2019-12-12 10:20:00,82.14,82.19,82.09,82.13,219967.0,74.7484,74.7939,74.7029,74.7393,219967.0
2019-12-12 10:25:00,82.13,82.13,82.06,82.08,137579.0,74.7393,74.7393,74.6756,74.6938,137579.0
2019-12-12 10:30:00,82.09,82.14,82.03,82.05,168022.0,74.7029,74.7484,74.6483,74.6665,168022.0
2019-12-12 10:35:00,82.04,82.07,82.01,82.05,223299.0,74.6574,74.6847,74.6301,74.6665,223299.0
2019-12-12 10:40:00,82.06,82.08,81.89,81.89,245577.0,74.6756,74.6938,74.5209,74.5209,245577.0
2019-12-12 10:45:00,81.89,81.92,81.85,81.88,130841.0,74.5209,74.5482,74.4845,74.5118,130841.0
2019-12-12 10:50:00,81.88,82.0,81.88,82.0,63039.0,74.5118,74.621,74.5118,74.621,63039.0
2019-12-12 10:55:00,82.01,82.1,82.01,82.05,143296.0,74.6301,74.712,74.6301,74.6665,143296.0
2019-12-12 11:00:00,82.06,82.08,81.96,81.99,90769.0,74.6756,74.6938,74.5846,74.6119,90769.0
2019-12-12 11:05:00,81.98,82.08,81.97,82.0,149653.0,74.6028,74.6938,74.5937,74.621,149653.0
2019-12-12 11:10:00,82.0,82.03,81.93,81.95,51693.0,74.621,74.6483,74.5573,74.5755,51693.0
2019-12-12 11:15:00,81.95,81.96,81.91,81.92,27444.0,74.5755,74.5846,74.5391,74.5482,27444.0
2019-12-12 11:20:00,81.92,81.94,81.85,81.87,139680.0,74.5482,74.5664,74.4845,74.5027,139680.0
2019-12-12 11:25:00,81.87,81.87,81.78,81.79,164423.0,74.5027,74.5027,74.4208,74.4299,164423.0
2019-12-12 11:30:00,81.78,81.87,81.77,81.81,42441.0,74.4208,74.5027,74.4117,74.4481,42441.0
2019-12-12 11:35:00,81.8,81.89,81.77,81.86,50001.0,74.439,74.5209,74.4117,74.4936,50001.0
2019-12-12 11:40:00,81.86,81.86,81.78,81.79,59948.0,74.4936,74.4936,74.4208,74.4299,59948.0
2019-12-12 11:45:00,81.79,81.81,81.74,81.74,47156.0,74.4299,74.4481,74.3844,74.3844,47156.0
2019-12-12 11:50:00,81.74,81.79,81.69,81.71,76011.0,74.3844,74.4299,74.3389,74.3571,76011.0
2019-12-12 11:55:00,81.71,81.74,81.56,81.7,148162.0,74.3571,74.3844,74.2206,74.348,148162.0
2019-12-12 12:00:00,81.7,81.7,81.63,81.63,40817.0,74.348,74.348,74.2843,74.2843,40817.0
2019-12-12 12:05:00,81.63,81.7,81.63,81.69,75787.0,74.2843,74.348,74.2843,74.3389,75787.0
2019-12-12 12:10:00,81.69,81.69,81.61,81.62,64679.0,74.3389,74.3389,74.2661,74.2752,64679.0
2019-12-12 12:15:00,81.63,81.66,81.56,81.6,47052.0,74.2843,74.3116,74.2206,74.257,47052.0
2019-12-12 12:20:00,81.61,81.61,81.5,81.53,39041.0,74.2661,74.2661,74.166,74.1933,39041.0
2019-12-12 12:25:00,81.52,81.55,81.51,81.55,160430.0,74.1842,74.2115,74.1751,74.2115,160430.0
2019-12-12 12:30:00,81.56,81.73,81.55,81.69,63609.0,74.2206,74.3753,74.2115,74.3389,63609.0
2019-12-12 12:35:00,81.69,81.74,81.68,81.73,56148.0,74.3389,74.3844,74.3298,74.3753,56148.0
2019-12-12 12:40:00,81.73,81.75,81.72,81.73,114123.0,74.3753,74.3935,74.3662,74.3753,114123.0
2019-12-12 12:45:00,81.74,81.77,81.72,81.76,48748.0,74.3844,74.4117,74.3662,74.4026,48748.0
2019-12-12 12:50:00,81.76,81.79,81.73,81.74,70999.0,74.4026,74.4299,74.3753,74.3844,70999.0
2019-12-12 12:55:00,81.74,81.75,81.62,81.64,118993.0,74.3844,74.3935,74.2752,74.2934,118993.0
2019-12-12 13:00:00,81.64,81.68,81.62,81.67,93622.0,74.2934,74.3298,74.2752,74.3207,93622.0
2019-12-12 13:05:00,81.67,81.72,81.66,81.67,56404.0,74.3207,74.3662,74.3116,74.3207,56404.0
2019-12-12 13:10:00,81.67,81.75,81.67,81.74,98774.0,74.3207,74.3935,74.3207,74.3844,98774.0
2019-12-12 13:15:00,81.74,81.76,81.71,81.73,35110.0,74.3844,74.4026,74.3571,74.3753,35110.0
2019-12-12 13:20:00,81.73,81.74,81.66,81.67,30406.0,74.3753,74.3844,74.3116,74.3207,30406.0
2019-12-12 13:25:00,81.67,81.67,81.64,81.66,50599.0,74.3207,74.3207,74.2934,74.3116,50599.0
2019-12-12 13:30:00,81.65,81.67,81.63,81.63,29938.0,74.3025,74.3207,74.2843,74.2843,29938.0
2019-12-12 13:35:00,81.63,81.63,81.57,81.57,32523.0,74.2843,74.2843,74.2297,74.2297,32523.0
2019-12-12 13:40:00,81.57,81.62,81.54,81.55,34135.0,74.2297,74.2752,74.2024,74.2115,34135.0
2019-12-12 13:45:00,81.55,81.57,81.53,81.53,40020.0,74.2115,74.2297,74.1933,74.1933,40020.0
2019-12-12 13:50:00,81.54,81.58,81.53,81.58,24682.0,74.2024,74.2388,74.1933,74.2388,24682.0
2019-12-12 13:55:00,81.59,81.6,81.55,81.6,28632.0,74.2479,74.257,74.2115,74.257,28632.0
2019-12-12 14:00:00,81.6,81.62,81.54,81.56,39443.0,74.257,74.2752,74.2024,74.2206,39443.0
2019-12-12 14:05:00,81.57,81.66,81.57,81.65,43609.0,74.2297,74.3116,74.2297,74.3025,43609.0
2019-12-12 14:10:00,81.65,81.68,81.57,81.63,85303.0,74.3025,74.3298,74.2297,74.2843,85303.0
2019-12-12 14:15:00,81.64,81.69,81.63,81.66,26566.0,74.2934,74.3389,74.2843,74.3116,26566.0
2019-12-12 14:20:00,81.66,81.66,81.62,81.63,36297.0,74.3116,74.3116,74.2752,74.2843,36297.0
2019-12-12 14:25:00,81.62,81.63,81.56,81.61,141293.0,74.2752,74.2843,74.2206,74.2661,141293.0
2019-12-12 14:30:00,81.62,82.05,81.59,81.96,1218739.0,74.2752,74.6665,74.2479,74.5846,1218739.0
2019-12-12 14:35:00,81.96,81.96,81.8,81.86,280895.0,74.5846,74.5846,74.439,74.4936,280895.0
2019-12-12 14:40:00,81.87,81.95,81.87,81.9,192921.0,74.5027,74.5755,74.5027,74.53,192921.0
2019-12-12 14:45:00,81.9,81.91,81.8,81.83,106349.0,74.53,74.5391,74.439,74.4663,106349.0
2019-12-12 14:50:00,81.83,81.88,81.77,81.87,61040.0,74.4663,74.5118,74.4117,74.5027,61040.0
2019-12-12 14:55:00,81.87,81.95,81.84,81.9,124585.0,74.5027,74.5755,74.4754,74.53,124585.0
2019-12-12 15:00:00,81.9,81.98,81.9,81.93,141097.0,74.53,74.6028,74.53,74.5573,141097.0
2019-12-12 15:05:00,81.93,81.97,81.91,81.92,63626.0,74.5573,74.5937,74.5391,74.5482,63626.0
2019-12-12 15:10:00,81.92,81.94,81.86,81.89,131712.0,74.5482,74.5664,74.4936,74.5209,131712.0
2019-12-12 15:15:00,81.89,81.95,81.87,81.93,63264.0,74.5209,74.5755,74.5027,74.5573,63264.0
2019-12-12 15:20:00,81.94,81.95,81.91,81.92,36796.0,74.5664,74.5755,74.5391,74.5482,36796.0
2019-12-12 15:25:00,81.92,82.03,81.91,82.02,318517.0,74.5482,74.6483,74.5391,74.6392,318517.0
2019-12-12 15:30:00,82.02,82.03,81.94,81.96,132313.0,74.6392,74.6483,74.5664,74.5846,132313.0
2019-12-12 15:35:00,81.96,82.01,81.91,81.98,171168.0,74.5846,74.6301,74.5391,74.6028,171168.0
2019-12-12 15:40:00,81.97,82.01,81.95,81.97,353749.0,74.5937,74.6301,74.5755,74.5937,353749.0
2019-12-12 15:45:00,81.98,82.05,81.95,82.04,276845.0,74.6028,74.6665,74.5755,74.6574,276845.0
2019-12-12 15:50:00,82.05,82.07,82.03,82.04,708617.0,74.6665,74.6847,74.6483,74.6574,708617.0
2019-12-12 15:55:00,82.04,82.05,81.91,81.92,1098260.0,74.6574,74.6665,74.5391,74.5482,1098260.0
2019-12-13 09:30:00,81.89,81.96,81.61,81.64,235389.0,74.5209,74.5846,74.2661,74.2934,235389.0
2019-12-13 09:35:00,81.65,81.81,81.65,81.8,185243.0,74.3025,74.4481,74.3025,74.439,185243.0
2019-12-13 09:40:00,81.81,81.88,81.69,81.82,179615.0,74.4481,74.5118,74.3389,74.4572,179615.0
2019-12-13 09:45:00,81.83,81.87,81.75,81.77,166616.0,74.4663,74.5027,74.3935,74.4117,166616.0
2019-12-13 09:50:00,81.77,81.95,81.74,81.92,157924.0,74.4117,74.5755,74.3844,74.5482,157924.0
2019-12-13 09:55:00,81.91,81.96,81.84,81.89,205003.0,74.5391,74.5846,74.4754,74.5209,205003.0
2019-12-13 10:00:00,81.89,82.41,81.81,82.41,637593.0,74.5209,74.9941,74.4481,74.9941,637593.0
2019-12-13 10:05:00,82.41,82.54,82.39,82.46,487078.0,74.9941,75.1124,74.9759,75.0396,487078.0
2019-12-13 10:10:00,82.46,82.52,82.35,82.37,320482.0,75.0396,75.0942,74.9395,74.9577,320482.0
2019-12-13 10:15:00,82.38,82.49,82.3,82.47,362428.0,74.9668,75.0669,74.894,75.0487,362428.0
2019-12-13 10:20:00,82.46,82.49,82.37,82.42,121350.0,75.0396,75.0669,74.9577,75.0032,121350.0
2019-12-13 10:25:00,82.41,82.46,82.27,82.29,917174.0,74.9941,75.0396,74.8667,74.8849,917174.0
2019-12-13 10:30:00,82.29,82.29,82.05,82.09,570684.0,74.8849,74.8849,74.6665,74.7029,570684.0
2019-12-13 10:35:00,82.09,82.1,81.77,81.85,444442.0,74.7029,74.712,74.4117,74.4845,444442.0
2019-12-13 10:40:00,81.84,82.04,81.84,81.94,372482.0,74.4754,74.6574,74.4754,74.5664,372482.0
2019-12-13 10:45:00,81.93,82.1,81.9,81.96,261805.0,74.5573,74.712,74.53,74.5846,261805.0
2019-12-13 10:50:00,81.98,81.98,81.8,81.8,224939.0,74.6028,74.6028,74.439,74.439,224939.0
2019-12-13 10:55:00,81.8,81.85,81.75,81.76,213437.0,74.439,74.4845,74.3935,74.4026,213437.0
2019-12-13 11:00:00,81.77,81.8,81.7,81.72,129196.0,74.4117,74.439,74.348,74.3662,129196.0
2019-12-13 11:05:00,81.73,81.83,81.71,81.83,194443.0,74.3753,74.4663,74.3571,74.4663,194443.0
2019-12-13 11:10:00,81.83,81.9,81.75,81.76,147870.0,74.4663,74.53,74.3935,74.4026,147870.0
2019-12-13 11:15:00,81.77,81.77,81.62,81.62,85270.0,74.4117,74.4117,74.2752,74.2752,85270.0
2019-12-13 11:20:00,81.62,81.62,81.51,81.51,186340.0,74.2752,74.2752,74.1751,74.1751,186340.0
2019-12-13 11:25:00,81.52,81.52,81.44,81.48,213304.0,74.1842,74.1842,74.1114,74.1478,213304.0
2019-12-13 11:30:00,81.48,81.58,81.45,81.51,92126.0,74.1478,74.2388,74.1205,74.1751,92126.0
2019-12-13 11:35:00,81.52,81.64,81.51,81.6,99947.0,74.1842,74.2934,74.1751,74.257,99947.0
2019-12-13 11:40:00,81.59,81.63,81.56,81.61,51636.0,74.2479,74.2843,74.2206,74.2661,51636.0
2019-12-13 11:45:00,81.61,81.69,81.61,81.64,67914.0,74.2661,74.3389,74.2661,74.2934,67914.0
2019-12-13 11:50:00,81.65,81.72,81.63,81.68,47973.0,74.3025,74.3662,74.2843,74.3298,47973.0
2019-12-13 11:55:00,81.69,81.73,81.68,81.72,93887.0,74.3389,74.3753,74.3298,74.3662,93887.0
2019-12-13 12:00:00,81.72,81.75,81.69,81.69,131461.0,74.3662,74.3935,74.3389,74.3389,131461.0
2019-12-13 12:05:00,81.69,81.71,81.66,81.69,52707.0,74.3389,74.3571,74.3116,74.3389,52707.0
2019-12-13 12:10:00,81.69,81.69,81.6,81.62,64188.0,74.3389,74.3389,74.257,74.2752,64188.0
2019-12-13 12:15:00,81.63,81.64,81.57,81.61,54938.0,74.2843,74.2934,74.2297,74.2661,54938.0
2019-12-13 12:20:00,81.61,81.64,81.58,81.64,55935.0,74.2661,74.2934,74.2388,74.2934,55935.0
2019-12-13 12:25:00,81.64,81.7,81.64,81.69,54876.0,74.2934,74.348,74.2934,74.3389,54876.0
2019-12-13 12:30:00,81.69,81.7,81.64,81.67,110202.0,74.3389,74.348,74.2934,74.3207,110202.0
2019-12-13 12:35:00,81.67,81.69,81.65,81.67,88218.0,74.3207,74.3389,74.3025,74.3207,88218.0
2019-12-13 12:40:00,81.68,81.69,81.61,81.61,66903.0,74.3298,74.3389,74.2661,74.2661,66903.0
2019-12-13 12:45:00,81.62,81.62,81.56,81.56,65562.0,74.2752,74.2752,74.2206,74.2206,65562.0
2019-12-13 12:50:00,81.56,81.57,81.53,81.55,35916.0,74.2206,74.2297,74.1933,74.2115,35916.0
2019-12-13 12:55:00,81.54,81.68,81.54,81.68,85731.0,74.2024,74.3298,74.2024,74.3298,85731.0
2019-12-13 13:00:00,81.68,81.68,81.63,81.64,29439.0,74.3298,74.3298,74.2843,74.2934,29439.0
2019-12-13 13:05:00,81.63,81.66,81.63,81.64,26565.0,74.2843,74.3116,74.2843,74.2934,26565.0
2019-12-13 13:10:00,81.65,81.65,81.63,81.65,54329.0,74.3025,74.3025,74.2843,74.3025,54329.0
2019-12-13 13:15:00,81.65,81.65,81.61,81.62,14638.0,74.3025,74.3025,74.2661,74.2752,14638.0
2019-12-13 13:20:00,81.63,81.66,81.62,81.64,18842.0,74.2843,74.3116,74.2752,74.2934,18842.0
2019-12-13 13:25:00,81.64,81.64,81.62,81.64,10586.0,74.2934,74.2934,74.2752,74.2934,10586.0
2019-12-13 13:30:00,81.63,81.68,81.61,81.66,178308.0,74.2843,74.3298,74.2661,74.3116,178308.0
2019-12-13 13:35:00,81.67,81.69,81.66,81.67,29999.0,74.3207,74.3389,74.3116,74.3207,29999.0
2019-12-13 13:40:00,81.67,81.69,81.63,81.64,29051.0,74.3207,74.3389,74.2843,74.2934,29051.0
2019-12-13 13:45:00,81.63,81.65,81.6,81.64,13025.0,74.2843,74.3025,74.257,74.2934,13025.0
2019-12-13 13:50:00,81.65,81.71,81.64,81.69,58737.0,74.3025,74.3571,74.2934,74.3389,58737.0
2019-12-13 13:55:00,81.68,81.7,81.67,81.68,37690.0,74.3298,74.348,74.3207,74.3298,37690.0
2019-12-13 14:00:00,81.69,81.72,81.64,81.68,59157.0,74.3389,74.3662,74.2934,74.3298,59157.0
2019-12-13 14:05:00,81.67,81.71,81.66,81.7,37865.0,74.3207,74.3571,74.3116,74.348,37865.0
2019-12-13 14:10:00,81.7,81.71,81.69,81.69,11169.0,74.348,74.3571,74.3389,74.3389,11169.0
2019-12-13 14:15:00,81.7,81.71,81.67,81.68,40210.0,74.348,74.3571,74.3207,74.3298,40210.0
2019-12-13 14:20:00,81.68,81.69,81.67,81.67,13456.0,74.3298,74.3389,74.3207,74.3207,13456.0
2019-12-13 14:25:00,81.67,81.68,81.64,81.66,29618.0,74.3207,74.3298,74.2934,74.3116,29618.0
2019-12-13 14:30:00,81.66,81.67,81.63,81.64,16691.0,74.3116,74.3207,74.2843,74.2934,16691.0
2019-12-13 14:35:00,81.63,81.64,81.58,81.62,43930.0,74.2843,74.2934,74.2388,74.2752,43930.0
2019-12-13 14:40:00,81.62,81.66,81.61,81.64,44298.0,74.2752,74.3116,74.2661,74.2934,44298.0
2019-12-13 14:45:00,81.65,81.66,81.63,81.64,24659.0,74.3025,74.3116,74.2843,74.2934,24659.0
2019-12-13 14:50:00,81.64,81.66,81.62,81.65,51766.0,74.2934,74.3116,74.2752,74.3025,51766.0
2019-12-13 14:55:00,81.66,81.68,81.65,81.67,64575.0,74.3116,74.3298,74.3025,74.3207,64575.0
2019-12-13 15:00:00,81.67,81.69,81.66,81.66,77708.0,74.3207,74.3389,74.3116,74.3116,77708.0
2019-12-13 15:05:00,81.66,81.68,81.62,81.63,174909.0,74.3116,74.3298,74.2752,74.2843,174909.0
2019-12-13 15:10:00,81.64,81.67,81.62,81.64,97763.0,74.2934,74.3207,74.2752,74.2934,97763.0
2019-12-13 15:15:00,81.64,81.68,81.64,81.66,55275.0,74.2934,74.3298,74.2934,74.3116,55275.0
2019-12-13 15:20:00,81.67,81.68,81.65,81.65,116513.0,74.3207,74.3298,74.3025,74.3025,116513.0
2019-12-13 15:25:00,81.66,81.7,81.65,81.67,165783.0,74.3116,74.348,74.3025,74.3207,165783.0
2019-12-13 15:30:00,81.67,81.74,81.67,81.7,69097.0,74.3207,74.3844,74.3207,74.348,69097.0
2019-12-13 15:35:00,81.7,81.73,81.69,81.73,72411.0,74.348,74.3753,74.3389,74.3753,72411.0
2019-12-13 15:40:00,81.73,81.77,81.72,81.74,71763.0,74.3753,74.4117,74.3662,74.3844,71763.0
2019-12-13 15:45:00,81.74,81.75,81.7,81.71,64597.0,74.3844,74.3935,74.348,74.3571,64597.0
2019-12-13 15:50:00,81.72,81.79,81.69,81.69,348048.0,74.3662,74.4299,74.3389,74.3389,348048.0
2019-12-13 15:55:00,81.7,81.78,81.68,81.71,544044.0,74.348,74.4208,74.3298,74.3571,544044.0
2019-12-16 09:30:00,81.99,82.12,81.88,82.02,177201.0,74.6119,74.7302,74.5118,74.6392,177201.0
2019-12-16 09:35:00,82.03,82.05,81.86,81.87,166194.0,74.6483,74.6665,74.4936,74.5027,166194.0
2019-12-16 09:40:00,81.86,81.98,81.85,81.88,166186.0,74.4936,74.6028,74.4845,74.5118,166186.0
2019-12-16 09:45:00,81.88,82.05,81.87,82.03,244880.0,74.5118,74.6665,74.5027,74.6483,244880.0
2019-12-16 09:50:00,82.03,82.05,81.96,81.99,112754.0,74.6483,74.6665,74.5846,74.6119,112754.0
2019-12-16 09:55:00,82.0,82.0,81.91,81.93,154213.0,74.621,74.621,74.5391,74.5573,154213.0
2019-12-16 10:00:00,81.94,82.04,81.94,82.02,34128.0,74.5664,74.6574,74.5664,74.6392,34128.0
2019-12-16 10:05:00,82.03,82.05,81.97,82.04,142563.0,74.6483,74.6665,74.5937,74.6574,142563.0
2019-12-16 10:10:00,82.04,82.1,82.03,82.09,45547.0,74.6574,74.712,74.6483,74.7029,45547.0
2019-12-16 10:15:00,82.09,82.09,82.04,82.05,368393.0,74.7029,74.7029,74.6574,74.6665,368393.0
2019-12-16 10:20:00,82.05,82.06,82.0,82.05,203439.0,74.6665,74.6756,74.621,74.6665,203439.0
2019-12-16 10:25:00,82.05,82.09,82.04,82.06,129924.0,74.6665,74.7029,74.6574,74.6756,129924.0
2019-12-16 10:30:00,82.06,82.08,82.01,82.02,56864.0,74.6756,74.6938,74.6301,74.6392,56864.0
2019-12-16 10:35:00,82.01,82.03,81.97,81.97,108390.0,74.6301,74.6483,74.5937,74.5937,108390.0
2019-12-16 10:40:00,81.98,81.99,81.92,81.93,52614.0,74.6028,74.6119,74.5482,74.5573,52614.0
2019-12-16 10:45:00,81.93,81.94,81.85,81.88,68899.0,74.5573,74.5664,74.4845,74.5118,68899.0
2019-12-16 10:50:00,81.88,81.89,81.86,81.88,22143.0,74.5118,74.5209,74.4936,74.5118,22143.0
2019-12-16 10:55:00,81.87,81.9,81.85,81.85,58729.0,74.5027,74.53,74.4845,74.4845,58729.0
2019-12-16 11:00:00,81.86,81.86,81.81,81.82,41017.0,74.4936,74.4936,74.4481,74.4572,41017.0
2019-12-16 11:05:00,81.82,81.86,81.8,81.85,43347.0,74.4572,74.4936,74.439,74.4845,43347.0
2019-12-16 11:10:00,81.85,81.9,81.84,81.89,44686.0,74.4845,74.53,74.4754,74.5209,44686.0
2019-12-16 11:15:00,81.89,81.89,81.86,81.88,44085.0,74.5209,74.5209,74.4936,74.5118,44085.0
2019-12-16 11:20:00,81.88,81.88,81.84,81.87,75837.0,74.5118,74.5118,74.4754,74.5027,75837.0
2019-12-16 11:25:00,81.87,81.89,81.86,81.87,146217.0,74.5027,74.5209,74.4936,74.5027,146217.0
2019-12-16 11:30:00,81.88,81.88,81.82,81.83,46974.0,74.5118,74.5118,74.4572,74.4663,46974.0
2019-12-16 11:35:00,81.83,81.84,81.82,81.83,45586.0,74.4663,74.4754,74.4572,74.4663,45586.0
2019-12-16 11:40:00,81.83,81.88,81.82,81.86,34265.0,74.4663,74.5118,74.4572,74.4936,34265.0
2019-12-16 11:45:00,81.86,81.87,81.83,81.85,37679.0,74.4936,74.5027,74.4663,74.4845,37679.0
2019-12-16 11:50:00,81.85,81.87,81.84,81.85,31656.0,74.4845,74.5027,74.4754,74.4845,31656.0
2019-12-16 11:55:00,81.86,81.89,81.86,81.87,42014.0,74.4936,74.5209,74.4936,74.5027,42014.0
2019-12-16 12:00:00,81.87,81.92,81.87,81.9,58326.0,74.5027,74.5482,74.5027,74.53,58326.0
2019-12-16 12:05:00,81.91,81.91,81.86,81.86,57534.0,74.5391,74.5391,74.4936,74.4936,57534.0
2019-12-16 12:10:00,81.86,81.9,81.86,81.9,19395.0,74.4936,74.53,74.4936,74.53,19395.0
2019-12-16 12:15:00,81.89,81.9,81.87,81.88,42623.0,74.5209,74.53,74.5027,74.5118,42623.0
2019-12-16 12:20:00,81.88,81.88,81.85,81.86,44579.0,74.5118,74.5118,74.4845,74.4936,44579.0
2019-12-16 12:25:00,81.86,81.88,81.85,81.86,23127.0,74.4936,74.5118,74.4845,74.4936,23127.0
2019-12-16 12:30:00,81.86,81.86,81.82,81.83,269599.0,74.4936,74.4936,74.4572,74.4663,269599.0
2019-12-16 12:35:00,81.83,81.85,81.82,81.84,183993.0,74.4663,74.4845,74.4572,74.4754,183993.0
2019-12-16 12:40:00,81.84,81.84,81.79,81.79,51644.0,74.4754,74.4754,74.4299,74.4299,51644.0
2019-12-16 12:45:00,81.79,81.81,81.78,81.78,52247.0,74.4299,74.4481,74.4208,74.4208,52247.0
2019-12-16 12:50:00,81.78,81.81,81.78,81.78,57261.0,74.4208,74.4481,74.4208,74.4208,57261.0
2019-12-16 12:55:00,81.78,81.84,81.78,81.82,74756.0,74.4208,74.4754,74.4208,74.4572,74756.0
2019-12-16 13:00:00,81.82,81.85,81.8,81.85,46812.0,74.4572,74.4845,74.439,74.4845,46812.0
2019-12-16 13:05:00,81.84,81.87,81.84,81.86,34999.0,74.4754,74.5027,74.4754,74.4936,34999.0
2019-12-16 13:10:00,81.86,81.87,81.83,81.86,74777.0,74.4936,74.5027,74.4663,74.4936,74777.0
2019-12-16 13:15:00,81.85,81.87,81.85,81.87,34864.0,74.4845,74.5027,74.4845,74.5027,34864.0
2019-12-16 13:20:00,81.86,81.88,81.85,81.87,38191.0,74.4936,74.5118,74.4845,74.5027,38191.0
2019-12-16 13:25:00,81.88,81.89,81.85,81.86,113484.0,74.5118,74.5209,74.4845,74.4936,113484.0
2019-12-16 13:30:00,81.87,81.87,81.84,81.85,135144.0,74.5027,74.5027,74.4754,74.4845,135144.0
2019-12-16 13:35:00,81.84,81.85,81.83,81.85,86733.0,74.4754,74.4845,74.4663,74.4845,86733.0
2019-12-16 13:40:00,81.85,81.87,81.84,81.87,37469.0,74.4845,74.5027,74.4754,74.5027,37469.0
2019-12-16 13:45:00,81.87,81.92,81.86,81.92,47331.0,74.5027,74.5482,74.4936,74.5482,47331.0
2019-12-16 13:50:00,81.92,81.93,81.9,81.9,52397.0,74.5482,74.5573,74.53,74.53,52397.0
2019-12-16 13:55:00,81.91,81.94,81.9,81.91,92634.0,74.5391,74.5664,74.53,74.5391,92634.0
2019-12-16 14:00:00,81.91,81.92,81.86,81.87,49824.0,74.5391,74.5482,74.4936,74.5027,49824.0
2019-12-16 14:05:00,81.86,81.87,81.79,81.79,66155.0,74.4936,74.5027,74.4299,74.4299,66155.0
2019-12-16 14:10:00,81.79,81.8,81.78,81.78,38994.0,74.4299,74.439,74.4208,74.4208,38994.0
2019-12-16 14:15:00,81.79,81.8,81.77,81.79,44986.0,74.4299,74.439,74.4117,74.4299,44986.0
2019-12-16 14:20:00,81.79,81.8,81.75,81.75,45933.0,74.4299,74.439,74.3935,74.3935,45933.0
2019-12-16 14:25:00,81.76,81.81,81.75,81.78,66951.0,74.4026,74.4481,74.3935,74.4208,66951.0
2019-12-16 14:30:00,81.78,81.79,81.76,81.78,36811.0,74.4208,74.4299,74.4026,74.4208,36811.0
2019-12-16 14:35:00,81.78,81.78,81.74,81.76,60644.0,74.4208,74.4208,74.3844,74.4026,60644.0
2019-12-16 14:40:00,81.76,81.78,81.73,81.78,56933.0,74.4026,74.4208,74.3753,74.4208,56933.0
2019-12-16 14:45:00,81.78,81.8,81.77,81.79,75620.0,74.4208,74.439,74.4117,74.4299,75620.0
2019-12-16 14:50:00,81.79,81.8,81.75,81.75,87335.0,74.4299,74.439,74.3935,74.3935,87335.0
2019-12-16 14:55:00,81.75,81.76,81.7,81.71,71205.0,74.3935,74.4026,74.348,74.3571,71205.0
2019-12-16 15:00:00,81.71,81.77,81.69,81.75,72741.0,74.3571,74.4117,74.3389,74.3935,72741.0
2019-12-16 15:05:00,81.75,81.75,81.71,81.71,50154.0,74.3935,74.3935,74.3571,74.3571,50154.0
2019-12-16 15:10:00,81.71,81.75,81.69,81.72,99378.0,74.3571,74.3935,74.3389,74.3662,99378.0
2019-12-16 15:15:00,81.73,81.75,81.71,81.74,55760.0,74.3753,74.3935,74.3571,74.3844,55760.0
2019-12-16 15:20:00,81.73,81.78,81.73,81.77,84080.0,74.3753,74.4208,74.3753,74.4117,84080.0
2019-12-16 15:25:00,81.78,81.78,81.73,81.73,145897.0,74.4208,74.4208,74.3753,74.3753,145897.0
2019-12-16 15:30:00,81.74,81.78,81.72,81.78,80182.0,74.3844,74.4208,74.3662,74.4208,80182.0
2019-12-16 15:35:00,81.78,81.8,81.76,81.78,105552.0,74.4208,74.439,74.4026,74.4208,105552.0
2019-12-16 15:40:00,81.77,81.77,81.72,81.72,113807.0,74.4117,74.4117,74.3662,74.3662,113807.0
2019-12-16 15:45:00,81.72,81.72,81.66,81.68,255698.0,74.3662,74.3662,74.3116,74.3298,255698.0
2019-12-16 15:50:00,81.69,81.74,81.68,81.69,250235.0,74.3389,74.3844,74.3298,74.3389,250235.0
2019-12-16 15:55:00,81.7,81.73,81.67,81.68,401010.0,74.348,74.3753,74.3207,74.3298,401010.0
2019-12-17 09:30:00,81.68,81.74,81.6,81.67,125364.0,74.3298,74.3844,74.257,74.3207,125364.0
2019-12-17 09:35:00,81.66,81.86,81.66,81.81,126291.0,74.3116,74.4936,74.3116,74.4481,126291.0
2019-12-17 09:40:00,81.82,81.82,81.67,81.73,91814.0,74.4572,74.4572,74.3207,74.3753,91814.0
2019-12-17 09:45:00,81.74,81.83,81.69,81.8,100468.0,74.3844,74.4663,74.3389,74.439,100468.0
2019-12-17 09:50:00,81.81,81.83,81.69,81.75,81804.0,74.4481,74.4663,74.3389,74.3935,81804.0
2019-12-17 09:55:00,81.76,81.76,81.65,81.7,69316.0,74.4026,74.4026,74.3025,74.348,69316.0
2019-12-17 10:00:00,81.69,81.76,81.67,81.68,110677.0,74.3389,74.4026,74.3207,74.3298,110677.0
2019-12-17 10:05:00,81.69,81.72,81.64,81.66,55764.0,74.3389,74.3662,74.2934,74.3116,55764.0
2019-12-17 10:10:00,81.66,81.71,81.66,81.69,62414.0,74.3116,74.3571,74.3116,74.3389,62414.0
2019-12-17 10:15:00,81.7,81.73,81.63,81.7,92920.0,74.348,74.3753,74.2843,74.348,92920.0
2019-12-17 10:20:00,81.71,81.73,81.67,81.73,52850.0,74.3571,74.3753,74.3207,74.3753,52850.0
2019-12-17 10:25:00,81.73,81.77,81.71,81.72,41914.0,74.3753,74.4117,74.3571,74.3662,41914.0
2019-12-17 10:30:00,81.72,81.75,81.71,81.72,33444.0,74.3662,74.3935,74.3571,74.3662,33444.0
2019-12-17 10:35:00,81.72,81.73,81.67,81.72,59590.0,74.3662,74.3753,74.3207,74.3662,59590.0
2019-12-17 10:40:00,81.71,81.74,81.69,81.71,46838.0,74.3571,74.3844,74.3389,74.3571,46838.0
2019-12-17 10:45:00,81.71,81.76,81.71,81.72,54969.0,74.3571,74.4026,74.3571,74.3662,54969.0
2019-12-17 10:50:00,81.73,81.77,81.71,81.72,43213.0,74.3753,74.4117,74.3571,74.3662,43213.0
2019-12-17 10:55:00,81.71,81.71,81.65,81.68,39853.0,74.3571,74.3571,74.3025,74.3298,39853.0
2019-12-17 11:00:00,81.68,81.74,81.67,81.73,39639.0,74.3298,74.3844,74.3207,74.3753,39639.0
2019-12-17 11:05:00,81.73,81.75,81.66,81.69,36131.0,74.3753,74.3935,74.3116,74.3389,36131.0
2019-12-17 11:10:00,81.7,81.71,81.67,81.68,28789.0,74.348,74.3571,74.3207,74.3298,28789.0
2019-12-17 11:15:00,81.67,81.72,81.67,81.68,54810.0,74.3207,74.3662,74.3207,74.3298,54810.0
2019-12-17 11:20:00,81.69,81.7,81.67,81.68,17495.0,74.3389,74.348,74.3207,74.3298,17495.0
2019-12-17 11:25:00,81.68,81.7,81.66,81.7,29492.0,74.3298,74.348,74.3116,74.348,29492.0
2019-12-17 11:30:00,81.7,81.71,81.67,81.68,32986.0,74.348,74.3571,74.3207,74.3298,32986.0
2019-12-17 11:35:00,81.67,81.76,81.67,81.74,29556.0,74.3207,74.4026,74.3207,74.3844,29556.0
2019-12-17 11:40:00,81.75,81.76,81.73,81.75,23500.0,74.3935,74.4026,74.3753,74.3935,23500.0
2019-12-17 11:45:00,81.76,81.81,81.75,81.79,80834.0,74.4026,74.4481,74.3935,74.4299,80834.0
2019-12-17 11:50:00,81.78,81.81,81.77,81.81,39922.0,74.4208,74.4481,74.4117,74.4481,39922.0
2019-12-17 11:55:00,81.81,81.83,81.79,81.81,42088.0,74.4481,74.4663,74.4299,74.4481,42088.0
2019-12-17 12:00:00,81.81,81.82,81.79,81.81,98848.0,74.4481,74.4572,74.4299,74.4481,98848.0
2019-12-17 12:05:00,81.81,81.83,81.79,81.8,49779.0,74.4481,74.4663,74.4299,74.439,49779.0
2019-12-17 12:10:00,81.8,81.82,81.77,81.81,63912.0,74.439,74.4572,74.4117,74.4481,63912.0
2019-12-17 12:15:00,81.8,81.8,81.78,81.79,29780.0,74.439,74.439,74.4208,74.4299,29780.0
2019-12-17 12:20:00,81.79,81.79,81.74,81.74,19804.0,74.4299,74.4299,74.3844,74.3844,19804.0
2019-12-17 12:25:00,81.74,81.78,81.74,81.77,51556.0,74.3844,74.4208,74.3844,74.4117,51556.0
2019-12-17 12:30:00,81.77,81.77,81.72,81.73,35273.0,74.4117,74.4117,74.3662,74.3753,35273.0
2019-12-17 12:35:00,81.73,81.76,81.72,81.76,30020.0,74.3753,74.4026,74.3662,74.4026,30020.0
2019-12-17 12:40:00,81.76,81.79,81.76,81.79,38812.0,74.4026,74.4299,74.4026,74.4299,38812.0
2019-12-17 12:45:00,81.78,81.81,81.77,81.78,75663.0,74.4208,74.4481,74.4117,74.4208,75663.0
2019-12-17 12:50:00,81.78,81.78,81.75,81.76,36436.0,74.4208,74.4208,74.3935,74.4026,36436.0
2019-12-17 12:55:00,81.77,81.78,81.75,81.76,62433.0,74.4117,74.4208,74.3935,74.4026,62433.0
2019-12-17 13:00:00,81.76,81.76,81.72,81.73,49249.0,74.4026,74.4026,74.3662,74.3753,49249.0
2019-12-17 13:05:00,81.72,81.72,81.69,81.7,22969.0,74.3662,74.3662,74.3389,74.348,22969.0
2019-12-17 13:10:00,81.71,81.71,81.69,81.71,23190.0,74.3571,74.3571,74.3389,74.3571,23190.0
2019-12-17 13:15:00,81.71,81.72,81.7,81.72,55154.0,74.3571,74.3662,74.348,74.3662,55154.0
2019-12-17 13:20:00,81.71,81.72,81.66,81.67,30107.0,74.3571,74.3662,74.3116,74.3207,30107.0
2019-12-17 13:25:00,81.67,81.69,81.66,81.68,36163.0,74.3207,74.3389,74.3116,74.3298,36163.0
2019-12-17 13:30:00,81.68,81.68,81.65,81.65,40288.0,74.3298,74.3298,74.3025,74.3025,40288.0
2019-12-17 13:35:00,81.65,81.66,81.62,81.63,22727.0,74.3025,74.3116,74.2752,74.2843,22727.0
2019-12-17 13:40:00,81.63,81.67,81.62,81.65,44254.0,74.2843,74.3207,74.2752,74.3025,44254.0
2019-12-17 13:45:00,81.65,81.66,81.6,81.61,135023.0,74.3025,74.3116,74.257,74.2661,135023.0
2019-12-17 13:50:00,81.61,81.62,81.59,81.59,33921.0,74.2661,74.2752,74.2479,74.2479,33921.0
2019-12-17 13:55:00,81.59,81.6,81.57,81.59,39642.0,74.2479,74.257,74.2297,74.2479,39642.0
2019-12-17 14:00:00,81.59,81.63,81.54,81.6,226915.0,74.2479,74.2843,74.2024,74.257,226915.0
2019-12-17 14:05:00,81.61,81.61,81.57,81.61,98011.0,74.2661,74.2661,74.2297,74.2661,98011.0
2019-12-17 14:10:00,81.6,81.66,81.6,81.65,61963.0,74.257,74.3116,74.257,74.3025,61963.0
2019-12-17 14:15:00,81.65,81.69,81.64,81.67,104685.0,74.3025,74.3389,74.2934,74.3207,104685.0
2019-12-17 14:20:00,81.67,81.68,81.64,81.64,33031.0,74.3207,74.3298,74.2934,74.2934,33031.0
2019-12-17 14:25:00,81.64,81.65,81.62,81.63,26891.0,74.2934,74.3025,74.2752,74.2843,26891.0
2019-12-17 14:30:00,81.64,81.65,81.62,81.65,35555.0,74.2934,74.3025,74.2752,74.3025,35555.0
2019-12-17 14:35:00,81.65,81.68,81.64,81.67,21447.0,74.3025,74.3298,74.2934,74.3207,21447.0
2019-12-17 14:40:00,81.67,81.7,81.67,81.7,32172.0,74.3207,74.348,74.3207,74.348,32172.0
2019-12-17 14:45:00,81.7,81.71,81.68,81.7,30543.0,74.348,74.3571,74.3298,74.348,30543.0
2019-12-17 14:50:00,81.7,81.71,81.67,81.68,34622.0,74.348,74.3571,74.3207,74.3298,34622.0
2019-12-17 14:55:00,81.68,81.68,81.65,81.65,50761.0,74.3298,74.3298,74.3025,74.3025,50761.0
2019-12-17 15:00:00,81.65,81.65,81.61,81.62,60968.0,74.3025,74.3025,74.2661,74.2752,60968.0
2019-12-17 15:05:00,81.61,81.64,81.61,81.63,37019.0,74.2661,74.2934,74.2661,74.2843,37019.0
2019-12-17 15:10:00,81.63,81.65,81.63,81.65,42528.0,74.2843,74.3025,74.2843,74.3025,42528.0
2019-12-17 15:15:00,81.65,81.67,81.63,81.67,35651.0,74.3025,74.3207,74.2843,74.3207,35651.0
2019-12-17 15:20:00,81.67,81.68,81.66,81.68,82155.0,74.3207,74.3298,74.3116,74.3298,82155.0
2019-12-17 15:25:00,81.68,81.7,81.67,81.69,38584.0,74.3298,74.348,74.3207,74.3389,38584.0
2019-12-17 15:30:00,81.69,81.71,81.68,81.68,147349.0,74.3389,74.3571,74.3298,74.3298,147349.0
2019-12-17 15:35:00,81.68,81.69,81.67,81.67,204371.0,74.3298,74.3389,74.3207,74.3207,204371.0
2019-12-17 15:40:00,81.67,81.68,81.62,81.63,99143.0,74.3207,74.3298,74.2752,74.2843,99143.0
2019-12-17 15:45:00,81.63,81.67,81.63,81.65,79921.0,74.2843,74.3207,74.2843,74.3025,79921.0
2019-12-17 15:50:00,81.65,81.69,81.61,81.65,283136.0,74.3025,74.3389,74.2661,74.3025,283136.0
2019-12-17 15:55:00,81.64,81.67,81.59,81.6,436996.0,74.2934,74.3207,74.2479,74.257,436996.0
2019-12-18 09:30:00,81.55,81.62,81.36,81.43,104254.0,74.2115,74.2752,74.0386,74.1023,104254.0
2019-12-18 09:35:00,81.44,81.52,81.36,81.52,167234.0,74.1114,74.1842,74.0386,74.1842,167234.0
2019-12-18 09:40:00,81.51,81.51,81.4,81.45,94127.0,74.1751,74.1751,74.075,74.1205,94127.0
2019-12-18 09:45:00,81.46,81.48,81.34,81.34,66437.0,74.1296,74.1478,74.0204,74.0204,66437.0
2019-12-18 09:50:00,81.34,81.39,81.34,81.36,38080.0,74.0204,74.0659,74.0204,74.0386,38080.0
2019-12-18 09:55:00,81.35,81.36,81.25,81.25,59046.0,74.0295,74.0386,73.9384,73.9384,59046.0
2019-12-18 10:00:00,81.25,81.26,81.2,81.23,135741.0,73.9384,73.9475,73.8929,73.9202,135741.0
2019-12-18 10:05:00,81.24,81.26,81.21,81.25,74611.0,73.9293,73.9475,73.902,73.9384,74611.0
2019-12-18 10:10:00,81.23,81.27,81.18,81.25,214270.0,73.9202,73.9566,73.8747,73.9384,214270.0
2019-12-18 10:15:00,81.25,81.3,81.22,81.26,76193.0,73.9384,73.9839,73.9111,73.9475,76193.0
2019-12-18 10:20:00,81.25,81.29,81.21,81.28,81370.0,73.9384,73.9748,73.902,73.9657,81370.0
2019-12-18 10:25:00,81.28,81.29,81.23,81.23,83064.0,73.9657,73.9748,73.9202,73.9202,83064.0
2019-12-18 10:30:00,81.23,81.29,81.22,81.24,134123.0,73.9202,73.9748,73.9111,73.9293,134123.0
2019-12-18 10:35:00,81.24,81.3,81.24,81.28,137997.0,73.9293,73.9839,73.9293,73.9657,137997.0
2019-12-18 10:40:00,81.28,81.29,81.25,81.25,66693.0,73.9657,73.9748,73.9384,73.9384,66693.0
2019-12-18 10:45:00,81.26,81.26,81.21,81.23,78973.0,73.9475,73.9475,73.902,73.9202,78973.0
2019-12-18 10:50:00,81.23,81.31,81.22,81.3,66776.0,73.9202,73.9931,73.9111,73.9839,66776.0
2019-12-18 10:55:00,81.3,81.34,81.29,81.31,65802.0,73.9839,74.0204,73.9748,73.9931,65802.0
2019-12-18 11:00:00,81.3,81.32,81.28,81.31,40378.0,73.9839,74.0022,73.9657,73.9931,40378.0
2019-12-18 11:05:00,81.31,81.32,81.27,81.28,35757.0,73.9931,74.0022,73.9566,73.9657,35757.0
2019-12-18 11:10:00,81.29,81.32,81.26,81.28,130396.0,73.9748,74.0022,73.9475,73.9657,130396.0
2019-12-18 11:15:00,81.28,81.33,81.28,81.29,97506.0,73.9657,74.0113,73.9657,73.9748,97506.0
2019-12-18 11:20:00,81.29,81.33,81.29,81.32,30977.0,73.9748,74.0113,73.9748,74.0022,30977.0
2019-12-18 11:25:00,81.32,81.32,81.29,81.3,34990.0,74.0022,74.0022,73.9748,73.9839,34990.0
2019-12-18 11:30:00,81.3,81.31,81.24,81.24,77273.0,73.9839,73.9931,73.9293,73.9293,77273.0
2019-12-18 11:35:00,81.23,81.27,81.23,81.25,40252.0,73.9202,73.9566,73.9202,73.9384,40252.0
2019-12-18 11:40:00,81.24,81.24,81.2,81.22,34658.0,73.9293,73.9293,73.8929,73.9111,34658.0
2019-12-18 11:45:00,81.22,81.24,81.2,81.21,28546.0,73.9111,73.9293,73.8929,73.902,28546.0
2019-12-18 11:50:00,81.2,81.21,81.11,81.13,55607.0,73.8929,73.902,73.811,73.8292,55607.0
2019-12-18 11:55:00,81.14,81.14,81.1,81.12,73412.0,73.8383,73.8383,73.8019,73.8201,73412.0
2019-12-18 12:00:00,81.12,81.17,81.11,81.16,45670.0,73.8201,73.8656,73.811,73.8565,45670.0
2019-12-18 12:05:00,81.16,81.18,81.14,81.15,29878.0,73.8565,73.8747,73.8383,73.8474,29878.0
2019-12-18 12:10:00,81.14,81.17,81.11,81.16,104374.0,73.8383,73.8656,73.811,73.8565,104374.0
2019-12-18 12:15:00,81.17,81.19,81.15,81.15,30480.0,73.8656,73.8838,73.8474,73.8474,30480.0
2019-12-18 12:20:00,81.15,81.15,81.1,81.11,39085.0,73.8474,73.8474,73.8019,73.811,39085.0
2019-12-18 12:25:00,81.11,81.17,81.1,81.16,34960.0,73.811,73.8656,73.8019,73.8565,34960.0
2019-12-18 12:30:00,81.15,81.16,81.13,81.14,34040.0,73.8474,73.8565,73.8292,73.8383,34040.0
2019-12-18 12:35:00,81.13,81.14,81.11,81.12,40146.0,73.8292,73.8383,73.811,73.8201,40146.0
2019-12-18 12:40:00,81.12,81.13,81.1,81.11,20152.0,73.8201,73.8292,73.8019,73.811,20152.0
2019-12-18 12:45:00,81.11,81.17,81.1,81.17,43509.0,73.811,73.8656,73.8019,73.8656,43509.0
2019-12-18 12:50:00,81.17,81.21,81.16,81.2,46908.0,73.8656,73.902,73.8565,73.8929,46908.0
2019-12-18 12:55:00,81.2,81.23,81.2,81.22,23855.0,73.8929,73.9202,73.8929,73.9111,23855.0
2019-12-18 13:00:00,81.22,81.28,81.21,81.28,81668.0,73.9111,73.9657,73.902,73.9657,81668.0
2019-12-18 13:05:00,81.29,81.3,81.26,81.27,41558.0,73.9748,73.9839,73.9475,73.9566,41558.0
2019-12-18 13:10:00,81.27,81.29,81.26,81.29,40836.0,73.9566,73.9748,73.9475,73.9748,40836.0
2019-12-18 13:15:00,81.29,81.31,81.26,81.29,34664.0,73.9748,73.9931,73.9475,73.9748,34664.0
2019-12-18 13:20:00,81.29,81.31,81.28,81.28,36671.0,73.9748,73.9931,73.9657,73.9657,36671.0
2019-12-18 13:25:00,81.29,81.3,81.27,81.27,21213.0,73.9748,73.9839,73.9566,73.9566,21213.0
2019-12-18 13:30:00,81.27,81.28,81.26,81.27,74512.0,73.9566,73.9657,73.9475,73.9566,74512.0
2019-12-18 13:35:00,81.27,81.32,81.26,81.31,23803.0,73.9566,74.0022,73.9475,73.9931,23803.0
2019-12-18 13:40:00,81.31,81.33,81.3,81.33,18898.0,73.9931,74.0113,73.9839,74.0113,18898.0
2019-12-18 13:45:00,81.32,81.35,81.3,81.35,30987.0,74.0022,74.0295,73.9839,74.0295,30987.0
2019-12-18 13:50:00,81.35,81.36,81.34,81.34,32290.0,74.0295,74.0386,74.0204,74.0204,32290.0
2019-12-18 13:55:00,81.34,81.37,81.33,81.37,26591.0,74.0204,74.0477,74.0113,74.0477,26591.0
2019-12-18 14:00:00,81.37,81.37,81.32,81.32,66482.0,74.0477,74.0477,74.0022,74.0022,66482.0
2019-12-18 14:05:00,81.33,81.39,81.32,81.37,107317.0,74.0113,74.0659,74.0022,74.0477,107317.0
2019-12-18 14:10:00,81.37,81.38,81.33,81.34,57480.0,74.0477,74.0568,74.0113,74.0204,57480.0
2019-12-18 14:15:00,81.34,81.36,81.31,81.35,47549.0,74.0204,74.0386,73.9931,74.0295,47549.0
2019-12-18 14:20:00,81.34,81.34,81.31,81.31,50781.0,74.0204,74.0204,73.9931,73.9931,50781.0
2019-12-18 14:25:00,81.32,81.33,81.3,81.31,56949.0,74.0022,74.0113,73.9839,73.9931,56949.0
2019-12-18 14:30:00,81.3,81.36,81.28,81.34,73291.0,73.9839,74.0386,73.9657,74.0204,73291.0
2019-12-18 14:35:00,81.35,81.36,81.3,81.31,54345.0,74.0295,74.0386,73.9839,73.9931,54345.0
2019-12-18 14:40:00,81.31,81.31,81.28,81.29,34270.0,73.9931,73.9931,73.9657,73.9748,34270.0
2019-12-18 14:45:00,81.3,81.31,81.29,81.3,45697.0,73.9839,73.9931,73.9748,73.9839,45697.0
2019-12-18 14:50:00,81.31,81.31,81.28,81.3,37853.0,73.9931,73.9931,73.9657,73.9839,37853.0
2019-12-18 14:55:00,81.3,81.3,81.27,81.29,109981.0,73.9839,73.9839,73.9566,73.9748,109981.0
2019-12-18 15:00:00,81.29,81.31,81.27,81.31,40436.0,73.9748,73.9931,73.9566,73.9931,40436.0
2019-12-18 15:05:00,81.31,81.33,81.3,81.32,31018.0,73.9931,74.0113,73.9839,74.0022,31018.0
2019-12-18 15:10:00,81.31,81.32,81.28,81.3,63959.0,73.9931,74.0022,73.9657,73.9839,63959.0
2019-12-18 15:15:00,81.29,81.3,81.27,81.3,83155.0,73.9748,73.9839,73.9566,73.9839,83155.0
2019-12-18 15:20:00,81.31,81.31,81.25,81.27,98907.0,73.9931,73.9931,73.9384,73.9566,98907.0
2019-12-18 15:25:00,81.28,81.28,81.24,81.24,44026.0,73.9657,73.9657,73.9293,73.9293,44026.0
2019-12-18 15:30:00,81.25,81.26,81.16,81.17,227221.0,73.9384,73.9475,73.8565,73.8656,227221.0
2019-12-18 15:35:00,81.17,81.24,81.16,81.22,329233.0,73.8656,73.9293,73.8565,73.9111,329233.0
2019-12-18 15:40:00,81.23,81.29,81.21,81.28,135100.0,73.9202,73.9748,73.902,73.9657,135100.0
2019-12-18 15:45:00,81.28,81.29,81.25,81.29,109958.0,73.9657,73.9748,73.9384,73.9748,109958.0
2019-12-18 15:50:00,81.28,81.29,81.25,81.26,201082.0,73.9657,73.9748,73.9384,73.9475,201082.0
2019-12-18 15:55:00,81.25,81.28,81.21,81.24,568610.0,73.9384,73.9657,73.902,73.9293,568610.0
2019-12-19 09:30:00,81.26,81.35,81.24,81.27,105133.0,73.9475,74.0295,73.9293,73.9566,105133.0
2019-12-19 09:35:00,81.27,81.29,81.18,81.19,56216.0,73.9566,73.9748,73.8747,73.8838,56216.0
2019-12-19 09:40:00,81.19,81.32,81.17,81.32,52156.0,73.8838,74.0022,73.8656,74.0022,52156.0
2019-12-19 09:45:00,81.32,81.33,81.27,81.32,47928.0,74.0022,74.0113,73.9566,74.0022,47928.0
2019-12-19 09:50:00,81.32,81.34,81.3,81.33,77263.0,74.0022,74.0204,73.9839,74.0113,77263.0
2019-12-19 09:55:00,81.32,81.34,81.28,81.29,42373.0,74.0022,74.0204,73.9657,73.9748,42373.0
2019-12-19 10:00:00,81.29,81.33,81.26,81.3,23140.0,73.9748,74.0113,73.9475,73.9839,23140.0
2019-12-19 10:05:00,81.31,81.37,81.28,81.36,16776.0,73.9931,74.0477,73.9657,74.0386,16776.0
2019-12-19 10:10:00,81.36,81.38,81.32,81.33,25255.0,74.0386,74.0568,74.0022,74.0113,25255.0
2019-12-19 10:15:00,81.31,81.35,81.22,81.28,394313.0,73.9931,74.0295,73.9111,73.9657,394313.0
2019-12-19 10:20:00,81.28,81.3,81.25,81.28,52863.0,73.9657,73.9839,73.9384,73.9657,52863.0
2019-12-19 10:25:00,81.28,81.31,81.24,81.31,79338.0,73.9657,73.9931,73.9293,73.9931,79338.0
2019-12-19 10:30:00,81.32,81.35,81.31,81.32,35731.0,74.0022,74.0295,73.9931,74.0022,35731.0
2019-12-19 10:35:00,81.33,81.38,81.31,81.35,56562.0,74.0113,74.0568,73.9931,74.0295,56562.0
2019-12-19 10:40:00,81.34,81.39,81.32,81.39,40831.0,74.0204,74.0659,74.0022,74.0659,40831.0
2019-12-19 10:45:00,81.39,81.44,81.38,81.41,33489.0,74.0659,74.1114,74.0568,74.0841,33489.0
2019-12-19 10:50:00,81.42,81.43,81.38,81.38,56049.0,74.0932,74.1023,74.0568,74.0568,56049.0
2019-12-19 10:55:00,81.38,81.38,81.31,81.32,34081.0,74.0568,74.0568,73.9931,74.0022,34081.0
2019-12-19 11:00:00,81.33,81.35,81.3,81.33,47215.0,74.0113,74.0295,73.9839,74.0113,47215.0
2019-12-19 11:05:00,81.33,81.34,81.29,81.29,46716.0,74.0113,74.0204,73.9748,73.9748,46716.0
2019-12-19 11:10:00,81.3,81.3,81.24,81.27,33462.0,73.9839,73.9839,73.9293,73.9566,33462.0
2019-12-19 11:15:00,81.27,81.31,81.25,81.3,62589.0,73.9566,73.9931,73.9384,73.9839,62589.0
2019-12-19 11:20:00,81.3,81.4,81.3,81.36,102983.0,73.9839,74.075,73.9839,74.0386,102983.0
2019-12-19 11:25:00,81.37,81.37,81.3,81.32,32629.0,74.0477,74.0477,73.9839,74.0022,32629.0
2019-12-19 11:30:00,81.32,81.4,81.31,81.38,72608.0,74.0022,74.075,73.9931,74.0568,72608.0
2019-12-19 11:35:00,81.39,81.39,81.34,81.34,23168.0,74.0659,74.0659,74.0204,74.0204,23168.0
2019-12-19 11:40:00,81.35,81.35,81.32,81.34,28857.0,74.0295,74.0295,74.0022,74.0204,28857.0
2019-12-19 11:45:00,81.34,81.37,81.34,81.34,61426.0,74.0204,74.0477,74.0204,74.0204,61426.0
2019-12-19 11:50:00,81.34,81.36,81.33,81.33,35001.0,74.0204,74.0386,74.0113,74.0113,35001.0
2019-12-19 11:55:00,81.34,81.36,81.31,81.31,39466.0,74.0204,74.0386,73.9931,73.9931,39466.0
2019-12-19 12:00:00,81.31,81.36,81.3,81.35,28904.0,73.9931,74.0386,73.9839,74.0295,28904.0
2019-12-19 12:05:00,81.36,81.38,81.34,81.37,20483.0,74.0386,74.0568,74.0204,74.0477,20483.0
2019-12-19 12:10:00,81.37,81.4,81.36,81.39,22815.0,74.0477,74.075,74.0386,74.0659,22815.0
2019-12-19 12:15:00,81.4,81.4,81.36,81.39,46970.0,74.075,74.075,74.0386,74.0659,46970.0
2019-12-19 12:20:00,81.39,81.41,81.36,81.37,26796.0,74.0659,74.0841,74.0386,74.0477,26796.0
2019-12-19 12:25:00,81.37,81.39,81.37,81.38,24239.0,74.0477,74.0659,74.0477,74.0568,24239.0
2019-12-19 12:30:00,81.38,81.39,81.37,81.38,17435.0,74.0568,74.0659,74.0477,74.0568,17435.0
2019-12-19 12:35:00,81.39,81.42,81.38,81.4,32810.0,74.0659,74.0932,74.0568,74.075,32810.0
2019-12-19 12:40:00,81.4,81.4,81.37,81.38,18936.0,74.075,74.075,74.0477,74.0568,18936.0
2019-12-19 12:45:00,81.37,81.38,81.34,81.34,47011.0,74.0477,74.0568,74.0204,74.0204,47011.0
2019-12-19 12:50:00,81.34,81.35,81.32,81.34,27179.0,74.0204,74.0295,74.0022,74.0204,27179.0
2019-12-19 12:55:00,81.33,81.35,81.32,81.32,31131.0,74.0113,74.0295,74.0022,74.0022,31131.0
2019-12-19 13:00:00,81.33,81.34,81.29,81.3,24515.0,74.0113,74.0204,73.9748,73.9839,24515.0
2019-12-19 13:05:00,81.29,81.33,81.29,81.33,44031.0,73.9748,74.0113,73.9748,74.0113,44031.0
2019-12-19 13:10:00,81.33,81.33,81.31,81.33,36523.0,74.0113,74.0113,73.9931,74.0113,36523.0
2019-12-19 13:15:00,81.33,81.36,81.33,81.34,88872.0,74.0113,74.0386,74.0113,74.0204,88872.0
2019-12-19 13:20:00,81.34,81.35,81.33,81.34,18805.0,74.0204,74.0295,74.0113,74.0204,18805.0
2019-12-19 13:25:00,81.33,81.36,81.32,81.36,102842.0,74.0113,74.0386,74.0022,74.0386,102842.0
2019-12-19 13:30:00,81.36,81.36,81.34,81.36,58653.0,74.0386,74.0386,74.0204,74.0386,58653.0
2019-12-19 13:35:00,81.35,81.37,81.34,81.37,65411.0,74.0295,74.0477,74.0204,74.0477,65411.0
2019-12-19 13:40:00,81.37,81.39,81.36,81.38,53287.0,74.0477,74.0659,74.0386,74.0568,53287.0
2019-12-19 13:45:00,81.39,81.39,81.38,81.39,33773.0,74.0659,74.0659,74.0568,74.0659,33773.0
2019-12-19 13:50:00,81.38,81.39,81.36,81.37,21370.0,74.0568,74.0659,74.0386,74.0477,21370.0
2019-12-19 13:55:00,81.37,81.42,81.36,81.42,136377.0,74.0477,74.0932,74.0386,74.0932,136377.0
2019-12-19 14:00:00,81.41,81.43,81.4,81.42,28336.0,74.0841,74.1023,74.075,74.0932,28336.0
2019-12-19 14:05:00,81.43,81.44,81.42,81.43,48594.0,74.1023,74.1114,74.0932,74.1023,48594.0
2019-12-19 14:10:00,81.44,81.48,81.43,81.47,57065.0,74.1114,74.1478,74.1023,74.1387,57065.0
2019-12-19 14:15:00,81.47,81.48,81.46,81.48,27183.0,74.1387,74.1478,74.1296,74.1478,27183.0
2019-12-19 14:20:00,81.48,81.5,81.47,81.5,75439.0,74.1478,74.166,74.1387,74.166,75439.0
2019-12-19 14:25:00,81.5,81.54,81.49,81.52,41363.0,74.166,74.2024,74.1569,74.1842,41363.0
2019-12-19 14:30:00,81.52,81.55,81.51,81.55,312973.0,74.1842,74.2115,74.1751,74.2115,312973.0
2019-12-19 14:35:00,81.54,81.55,81.53,81.54,57776.0,74.2024,74.2115,74.1933,74.2024,57776.0
2019-12-19 14:40:00,81.55,81.55,81.52,81.54,30125.0,74.2115,74.2115,74.1842,74.2024,30125.0
2019-12-19 14:45:00,81.54,81.56,81.53,81.56,68256.0,74.2024,74.2206,74.1933,74.2206,68256.0
2019-12-19 14:50:00,81.56,81.56,81.51,81.51,30403.0,74.2206,74.2206,74.1751,74.1751,30403.0
2019-12-19 14:55:00,81.51,81.54,81.51,81.53,44189.0,74.1751,74.2024,74.1751,74.1933,44189.0
2019-12-19 15:00:00,81.53,81.53,81.49,81.51,53134.0,74.1933,74.1933,74.1569,74.1751,53134.0
2019-12-19 15:05:00,81.51,81.53,81.46,81.47,62227.0,74.1751,74.1933,74.1296,74.1387,62227.0
2019-12-19 15:10:00,81.47,81.48,81.45,81.45,16378.0,74.1387,74.1478,74.1205,74.1205,16378.0
2019-12-19 15:15:00,81.46,81.49,81.45,81.48,66356.0,74.1296,74.1569,74.1205,74.1478,66356.0
2019-12-19 15:20:00,81.48,81.5,81.47,81.47,51100.0,74.1478,74.166,74.1387,74.1387,51100.0
2019-12-19 15:25:00,81.47,81.48,81.43,81.44,28386.0,74.1387,74.1478,74.1023,74.1114,28386.0
2019-12-19 15:30:00,81.44,81.45,81.43,81.44,67333.0,74.1114,74.1205,74.1023,74.1114,67333.0
2019-12-19 15:35:00,81.45,81.45,81.44,81.45,119832.0,74.1205,74.1205,74.1114,74.1205,119832.0
2019-12-19 15:40:00,81.45,81.48,81.44,81.48,76909.0,74.1205,74.1478,74.1114,74.1478,76909.0
2019-12-19 15:45:00,81.47,81.48,81.42,81.43,114857.0,74.1387,74.1478,74.0932,74.1023,114857.0
2019-12-19 15:50:00,81.43,81.46,81.41,81.45,294762.0,74.1023,74.1296,74.0841,74.1205,294762.0
2019-12-19 15:55:00,81.45,81.49,81.44,81.47,535778.0,74.1205,74.1569,74.1114,74.1387,535778.0
2019-12-20 09:30:00,81.34,81.54,81.23,81.24,255811.0,74.3866,74.5695,74.286,74.2952,255811.0
2019-12-20 09:35:00,81.25,81.31,81.21,81.29,74164.0,74.3043,74.3592,74.2677,74.3409,74164.0
2019-12-20 09:40:00,81.29,81.36,81.24,81.25,76755.0,74.3409,74.4049,74.2952,74.3043,76755.0
2019-12-20 09:45:00,81.24,81.31,81.21,81.3,88816.0,74.2952,74.3592,74.2677,74.3501,88816.0
2019-12-20 09:50:00,81.31,81.34,81.27,81.27,74365.0,74.3592,74.3866,74.3226,74.3226,74365.0
2019-12-20 09:55:00,81.28,81.35,81.24,81.34,41559.0,74.3318,74.3958,74.2952,74.3866,41559.0
2019-12-20 10:00:00,81.34,81.36,81.27,81.31,107880.0,74.3866,74.4049,74.3226,74.3592,107880.0
2019-12-20 10:05:00,81.31,81.33,81.23,81.26,57718.0,74.3592,74.3775,74.286,74.3135,57718.0
2019-12-20 10:10:00,81.26,81.28,81.18,81.2,47969.0,74.3135,74.3318,74.2403,74.2586,47969.0
2019-12-20 10:15:00,81.2,81.23,81.19,81.2,36139.0,74.2586,74.286,74.2495,74.2586,36139.0
2019-12-20 10:20:00,81.19,81.21,81.16,81.21,64874.0,74.2495,74.2677,74.222,74.2677,64874.0
2019-12-20 10:25:00,81.21,81.25,81.18,81.24,48592.0,74.2677,74.3043,74.2403,74.2952,48592.0
2019-12-20 10:30:00,81.24,81.29,81.23,81.29,27395.0,74.2952,74.3409,74.286,74.3409,27395.0
2019-12-20 10:35:00,81.29,81.3,81.21,81.23,37746.0,74.3409,74.3501,74.2677,74.286,37746.0
2019-12-20 10:40:00,81.23,81.25,81.21,81.25,33782.0,74.286,74.3043,74.2677,74.3043,33782.0
2019-12-20 10:45:00,81.24,81.29,81.23,81.25,39004.0,74.2952,74.3409,74.286,74.3043,39004.0
2019-12-20 10:50:00,81.26,81.3,81.23,81.3,42165.0,74.3135,74.3501,74.286,74.3501,42165.0
2019-12-20 10:55:00,81.29,81.32,81.26,81.32,45038.0,74.3409,74.3683,74.3135,74.3683,45038.0
2019-12-20 11:00:00,81.31,81.37,81.3,81.36,67518.0,74.3592,74.4141,74.3501,74.4049,67518.0
2019-12-20 11:05:00,81.37,81.38,81.33,81.36,38877.0,74.4141,74.4232,74.3775,74.4049,38877.0
2019-12-20 11:10:00,81.35,81.36,81.33,81.34,20144.0,74.3958,74.4049,74.3775,74.3866,20144.0
2019-12-20 11:15:00,81.34,81.35,81.31,81.35,15593.0,74.3866,74.3958,74.3592,74.3958,15593.0
2019-12-20 11:20:00,81.34,81.35,81.31,81.33,48590.0,74.3866,74.3958,74.3592,74.3775,48590.0
2019-12-20 11:25:00,81.33,81.36,81.31,81.34,25010.0,74.3775,74.4049,74.3592,74.3866,25010.0
2019-12-20 11:30:00,81.34,81.44,81.34,81.42,106879.0,74.3866,74.4781,74.3866,74.4598,106879.0
2019-12-20 11:35:00,81.42,81.43,81.4,81.42,20310.0,74.4598,74.4689,74.4415,74.4598,20310.0
2019-12-20 11:40:00,81.42,81.45,81.39,81.45,21855.0,74.4598,74.4872,74.4324,74.4872,21855.0
2019-12-20 11:45:00,81.45,81.47,81.44,81.46,18960.0,74.4872,74.5055,74.4781,74.4964,18960.0
2019-12-20 11:50:00,81.45,81.47,81.44,81.46,42660.0,74.4872,74.5055,74.4781,74.4964,42660.0
2019-12-20 11:55:00,81.45,81.47,81.42,81.44,25590.0,74.4872,74.5055,74.4598,74.4781,25590.0
2019-12-20 12:00:00,81.43,81.43,81.37,81.4,40604.0,74.4689,74.4689,74.4141,74.4415,40604.0
2019-12-20 12:05:00,81.4,81.4,81.36,81.37,80103.0,74.4415,74.4415,74.4049,74.4141,80103.0
2019-12-20 12:10:00,81.38,81.4,81.37,81.4,17095.0,74.4232,74.4415,74.4141,74.4415,17095.0
2019-12-20 12:15:00,81.4,81.43,81.4,81.41,24583.0,74.4415,74.4689,74.4415,74.4507,24583.0
2019-12-20 12:20:00,81.41,81.44,81.41,81.41,20657.0,74.4507,74.4781,74.4507,74.4507,20657.0
2019-12-20 12:25:00,81.42,81.44,81.41,81.44,23627.0,74.4598,74.4781,74.4507,74.4781,23627.0
2019-12-20 12:30:00,81.44,81.44,81.41,81.42,9482.0,74.4781,74.4781,74.4507,74.4598,9482.0
2019-12-20 12:35:00,81.41,81.42,81.4,81.4,20946.0,74.4507,74.4598,74.4415,74.4415,20946.0
2019-12-20 12:40:00,81.4,81.42,81.38,81.4,48985.0,74.4415,74.4598,74.4232,74.4415,48985.0
2019-12-20 12:45:00,81.4,81.43,81.4,81.41,30095.0,74.4415,74.4689,74.4415,74.4507,30095.0
2019-12-20 12:50:00,81.41,81.41,81.38,81.4,17766.0,74.4507,74.4507,74.4232,74.4415,17766.0
2019-12-20 12:55:00,81.4,81.42,81.38,81.41,18242.0,74.4415,74.4598,74.4232,74.4507,18242.0
2019-12-20 13:00:00,81.41,81.42,81.4,81.42,30319.0,74.4507,74.4598,74.4415,74.4598,30319.0
2019-12-20 13:05:00,81.42,81.45,81.42,81.45,25731.0,74.4598,74.4872,74.4598,74.4872,25731.0
2019-12-20 13:10:00,81.43,81.44,81.41,81.42,28555.0,74.4689,74.4781,74.4507,74.4598,28555.0
2019-12-20 13:15:00,81.42,81.45,81.41,81.43,28192.0,74.4598,74.4872,74.4507,74.4689,28192.0
2019-12-20 13:20:00,81.43,81.44,81.42,81.43,28401.0,74.4689,74.4781,74.4598,74.4689,28401.0
2019-12-20 13:25:00,81.43,81.43,81.39,81.41,17550.0,74.4689,74.4689,74.4324,74.4507,17550.0
2019-12-20 13:30:00,81.41,81.43,81.4,81.42,14504.0,74.4507,74.4689,74.4415,74.4598,14504.0
2019-12-20 13:35:00,81.42,81.45,81.42,81.45,29242.0,74.4598,74.4872,74.4598,74.4872,29242.0
2019-12-20 13:40:00,81.45,81.45,81.42,81.42,22353.0,74.4872,74.4872,74.4598,74.4598,22353.0
2019-12-20 13:45:00,81.42,81.45,81.41,81.42,21856.0,74.4598,74.4872,74.4507,74.4598,21856.0
2019-12-20 13:50:00,81.43,81.44,81.42,81.44,20319.0,74.4689,74.4781,74.4598,74.4781,20319.0
2019-12-20 13:55:00,81.44,81.45,81.43,81.45,15204.0,74.4781,74.4872,74.4689,74.4872,15204.0
2019-12-20 14:00:00,81.45,81.48,81.44,81.48,61177.0,74.4872,74.5147,74.4781,74.5147,61177.0
2019-12-20 14:05:00,81.48,81.49,81.46,81.46,25207.0,74.5147,74.5238,74.4964,74.4964,25207.0
2019-12-20 14:10:00,81.46,81.47,81.45,81.46,77130.0,74.4964,74.5055,74.4872,74.4964,77130.0
2019-12-20 14:15:00,81.46,81.48,81.44,81.45,38425.0,74.4964,74.5147,74.4781,74.4872,38425.0
2019-12-20 14:20:00,81.45,81.45,81.43,81.44,23033.0,74.4872,74.4872,74.4689,74.4781,23033.0
2019-12-20 14:25:00,81.44,81.46,81.43,81.45,20242.0,74.4781,74.4964,74.4689,74.4872,20242.0
2019-12-20 14:30:00,81.45,81.47,81.43,81.44,42786.0,74.4872,74.5055,74.4689,74.4781,42786.0
2019-12-20 14:35:00,81.44,81.44,81.41,81.42,31191.0,74.4781,74.4781,74.4507,74.4598,31191.0
2019-12-20 14:40:00,81.41,81.45,81.4,81.43,59438.0,74.4507,74.4872,74.4415,74.4689,59438.0
2019-12-20 14:45:00,81.44,81.46,81.43,81.46,24609.0,74.4781,74.4964,74.4689,74.4964,24609.0
2019-12-20 14:50:00,81.45,81.53,81.45,81.51,104070.0,74.4872,74.5604,74.4872,74.5421,104070.0
2019-12-20 14:55:00,81.51,81.51,81.48,81.51,41772.0,74.5421,74.5421,74.5147,74.5421,41772.0
2019-12-20 15:00:00,81.51,81.51,81.49,81.49,42365.0,74.5421,74.5421,74.5238,74.5238,42365.0
2019-12-20 15:05:00,81.5,81.51,81.48,81.48,47255.0,74.533,74.5421,74.5147,74.5147,47255.0
2019-12-20 15:10:00,81.49,81.5,81.46,81.46,37207.0,74.5238,74.533,74.4964,74.4964,37207.0
2019-12-20 15:15:00,81.47,81.52,81.46,81.51,316242.0,74.5055,74.5512,74.4964,74.5421,316242.0
2019-12-20 15:20:00,81.52,81.54,81.51,81.53,407862.0,74.5512,74.5695,74.5421,74.5604,407862.0
2019-12-20 15:25:00,81.53,81.53,81.51,81.52,78997.0,74.5604,74.5604,74.5421,74.5512,78997.0
2019-12-20 15:30:00,81.52,81.56,81.52,81.55,186872.0,74.5512,74.5878,74.5512,74.5787,186872.0
2019-12-20 15:35:00,81.55,81.58,81.54,81.56,207673.0,74.5787,74.6061,74.5695,74.5878,207673.0
2019-12-20 15:40:00,81.55,81.56,81.52,81.53,288362.0,74.5787,74.5878,74.5512,74.5604,288362.0
2019-12-20 15:45:00,81.53,81.58,81.51,81.57,261019.0,74.5604,74.6061,74.5421,74.597,261019.0
2019-12-20 15:50:00,81.57,81.6,81.53,81.6,886519.0,74.597,74.6244,74.5604,74.6244,886519.0
2019-12-20 15:55:00,81.6,81.63,81.53,81.53,1147465.0,74.6244,74.6518,74.5604,74.5604,1147465.0
2019-12-23 09:30:00,81.93,81.93,81.81,81.86,99049.0,74.9262,74.9262,74.8165,74.8622,99049.0
2019-12-23 09:35:00,81.86,81.92,81.82,81.83,100800.0,74.8622,74.9171,74.8256,74.8347,100800.0
2019-12-23 09:40:00,81.84,81.87,81.8,81.83,55716.0,74.8439,74.8713,74.8073,74.8347,55716.0
2019-12-23 09:45:00,81.83,81.89,81.82,81.84,58568.0,74.8347,74.8896,74.8256,74.8439,58568.0
2019-12-23 09:50:00,81.84,81.84,81.79,81.81,54433.0,74.8439,74.8439,74.7982,74.8165,54433.0
2019-12-23 09:55:00,81.82,81.85,81.81,81.81,39439.0,74.8256,74.853,74.8165,74.8165,39439.0
2019-12-23 10:00:00,81.81,81.86,81.79,81.81,65388.0,74.8165,74.8622,74.7982,74.8165,65388.0
2019-12-23 10:05:00,81.82,81.85,81.8,81.85,41248.0,74.8256,74.853,74.8073,74.853,41248.0
2019-12-23 10:10:00,81.85,81.92,81.84,81.9,42264.0,74.853,74.9171,74.8439,74.8988,42264.0
2019-12-23 10:15:00,81.91,81.93,81.87,81.92,100983.0,74.9079,74.9262,74.8713,74.9171,100983.0
2019-12-23 10:20:00,81.92,81.93,81.88,81.89,53249.0,74.9171,74.9262,74.8805,74.8896,53249.0
2019-12-23 10:25:00,81.89,81.91,81.86,81.87,44501.0,74.8896,74.9079,74.8622,74.8713,44501.0
2019-12-23 10:30:00,81.88,81.91,81.86,81.87,36073.0,74.8805,74.9079,74.8622,74.8713,36073.0
2019-12-23 10:35:00,81.88,81.92,81.87,81.92,31654.0,74.8805,74.9171,74.8713,74.9171,31654.0
2019-12-23 10:40:00,81.92,82.01,81.9,82.0,51129.0,74.9171,74.9994,74.8988,74.9902,51129.0
2019-12-23 10:45:00,82.01,82.01,81.95,81.98,50390.0,74.9994,74.9994,74.9445,74.9719,50390.0
2019-12-23 10:50:00,81.98,82.04,81.97,82.01,68438.0,74.9719,75.0268,74.9628,74.9994,68438.0
2019-12-23 10:55:00,82.0,82.07,81.97,82.06,42305.0,74.9902,75.0542,74.9628,75.0451,42305.0
2019-12-23 11:00:00,82.07,82.09,82.04,82.08,87119.0,75.0542,75.0725,75.0268,75.0634,87119.0
2019-12-23 11:05:00,82.07,82.07,82.0,82.0,64193.0,75.0542,75.0542,74.9902,74.9902,64193.0
2019-12-23 11:10:00,81.99,82.0,81.97,81.98,45373.0,74.9811,74.9902,74.9628,74.9719,45373.0
2019-12-23 11:15:00,82.0,82.02,81.98,82.02,35336.0,74.9902,75.0085,74.9719,75.0085,35336.0
2019-12-23 11:20:00,82.01,82.03,81.99,82.0,22554.0,74.9994,75.0177,74.9811,74.9902,22554.0
2019-12-23 11:25:00,82.0,82.06,82.0,82.05,50420.0,74.9902,75.0451,74.9902,75.0359,50420.0
2019-12-23 11:30:00,82.06,82.08,82.02,82.03,39425.0,75.0451,75.0634,75.0085,75.0177,39425.0
2019-12-23 11:35:00,82.03,82.06,82.03,82.05,31208.0,75.0177,75.0451,75.0177,75.0359,31208.0
2019-12-23 11:40:00,82.05,82.05,82.03,82.04,31695.0,75.0359,75.0359,75.0177,75.0268,31695.0
2019-12-23 11:45:00,82.04,82.05,82.01,82.02,37769.0,75.0268,75.0359,74.9994,75.0085,37769.0
2019-12-23 11:50:00,82.01,82.08,82.01,82.08,88371.0,74.9994,75.0634,74.9994,75.0634,88371.0
2019-12-23 11:55:00,82.07,82.08,82.03,82.04,33173.0,75.0542,75.0634,75.0177,75.0268,33173.0
2019-12-23 12:00:00,82.04,82.06,82.03,82.04,32553.0,75.0268,75.0451,75.0177,75.0268,32553.0
2019-12-23 12:05:00,82.05,82.06,82.03,82.06,46309.0,75.0359,75.0451,75.0177,75.0451,46309.0
2019-12-23 12:10:00,82.06,82.06,82.02,82.04,23818.0,75.0451,75.0451,75.0085,75.0268,23818.0
2019-12-23 12:15:00,82.03,82.06,82.02,82.05,170236.0,75.0177,75.0451,75.0085,75.0359,170236.0
2019-12-23 12:20:00,82.05,82.06,82.02,82.02,57758.0,75.0359,75.0451,75.0085,75.0085,57758.0
2019-12-23 12:25:00,82.03,82.03,81.98,82.0,130112.0,75.0177,75.0177,74.9719,74.9902,130112.0
2019-12-23 12:30:00,82.0,82.01,81.98,81.99,22094.0,74.9902,74.9994,74.9719,74.9811,22094.0
2019-12-23 12:35:00,82.0,82.0,81.98,82.0,25359.0,74.9902,74.9902,74.9719,74.9902,25359.0
2019-12-23 12:40:00,81.99,82.03,81.99,82.0,94046.0,74.9811,75.0177,74.9811,74.9902,94046.0
2019-12-23 12:45:00,82.0,82.04,82.0,82.04,35104.0,74.9902,75.0268,74.9902,75.0268,35104.0
2019-12-23 12:50:00,82.03,82.06,82.03,82.04,29391.0,75.0177,75.0451,75.0177,75.0268,29391.0
2019-12-23 12:55:00,82.04,82.07,82.03,82.06,28188.0,75.0268,75.0542,75.0177,75.0451,28188.0
2019-12-23 13:00:00,82.06,82.1,82.06,82.1,32965.0,75.0451,75.0817,75.0451,75.0817,32965.0
2019-12-23 13:05:00,82.1,82.11,82.09,82.1,45190.0,75.0817,75.0908,75.0725,75.0817,45190.0
2019-12-23 13:10:00,82.11,82.12,82.1,82.12,50853.0,75.0908,75.1,75.0817,75.1,50853.0
2019-12-23 13:15:00,82.11,82.12,82.1,82.11,30462.0,75.0908,75.1,75.0817,75.0908,30462.0
2019-12-23 13:20:00,82.11,82.13,82.09,82.13,44688.0,75.0908,75.1091,75.0725,75.1091,44688.0
2019-12-23 13:25:00,82.12,82.14,82.11,82.11,28249.0,75.1,75.1182,75.0908,75.0908,28249.0
2019-12-23 13:30:00,82.11,82.13,82.1,82.12,65610.0,75.0908,75.1091,75.0817,75.1,65610.0
2019-12-23 13:35:00,82.12,82.13,82.11,82.12,28565.0,75.1,75.1091,75.0908,75.1,28565.0
2019-12-23 13:40:00,82.12,82.12,82.07,82.08,84280.0,75.1,75.1,75.0542,75.0634,84280.0
2019-12-23 13:45:00,82.08,82.1,82.07,82.08,164453.0,75.0634,75.0817,75.0542,75.0634,164453.0
2019-12-23 13:50:00,82.08,82.1,82.07,82.09,38248.0,75.0634,75.0817,75.0542,75.0725,38248.0
2019-12-23 13:55:00,82.09,82.12,82.09,82.12,42795.0,75.0725,75.1,75.0725,75.1,42795.0
2019-12-23 14:00:00,82.11,82.15,82.11,82.14,70111.0,75.0908,75.1274,75.0908,75.1182,70111.0
2019-12-23 14:05:00,82.13,82.15,82.12,82.15,26310.0,75.1091,75.1274,75.1,75.1274,26310.0
2019-12-23 14:10:00,82.15,82.15,82.12,82.14,30731.0,75.1274,75.1274,75.1,75.1182,30731.0
2019-12-23 14:15:00,82.14,82.15,82.13,82.13,66937.0,75.1182,75.1274,75.1091,75.1091,66937.0
2019-12-23 14:20:00,82.13,82.14,82.12,82.14,34999.0,75.1091,75.1182,75.1,75.1182,34999.0
2019-12-23 14:25:00,82.13,82.16,82.12,82.13,41901.0,75.1091,75.1365,75.1,75.1091,41901.0
2019-12-23 14:30:00,82.13,82.14,82.11,82.12,51874.0,75.1091,75.1182,75.0908,75.1,51874.0
2019-12-23 14:35:00,82.11,82.12,82.09,82.11,30793.0,75.0908,75.1,75.0725,75.0908,30793.0
2019-12-23 14:40:00,82.11,82.11,82.08,82.09,47445.0,75.0908,75.0908,75.0634,75.0725,47445.0
2019-12-23 14:45:00,82.09,82.13,82.09,82.13,37836.0,75.0725,75.1091,75.0725,75.1091,37836.0
2019-12-23 14:50:00,82.12,82.15,82.11,82.14,54191.0,75.1,75.1274,75.0908,75.1182,54191.0
2019-12-23 14:55:00,82.14,82.15,82.14,82.14,20930.0,75.1182,75.1274,75.1182,75.1182,20930.0
2019-12-23 15:00:00,82.15,82.17,82.14,82.16,54344.0,75.1274,75.1457,75.1182,75.1365,54344.0
2019-12-23 15:05:00,82.17,82.2,82.16,82.19,46520.0,75.1457,75.1731,75.1365,75.164,46520.0
2019-12-23 15:10:00,82.19,82.2,82.17,82.18,42594.0,75.164,75.1731,75.1457,75.1548,42594.0
2019-12-23 15:15:00,82.17,82.19,82.16,82.17,73325.0,75.1457,75.164,75.1365,75.1457,73325.0
2019-12-23 15:20:00,82.16,82.17,82.14,82.15,47849.0,75.1365,75.1457,75.1182,75.1274,47849.0
2019-12-23 15:25:00,82.16,82.18,82.15,82.17,68161.0,75.1365,75.1548,75.1274,75.1457,68161.0
2019-12-23 15:30:00,82.16,82.18,82.13,82.16,89040.0,75.1365,75.1548,75.1091,75.1365,89040.0
2019-12-23 15:35:00,82.16,82.16,82.08,82.09,129057.0,75.1365,75.1365,75.0634,75.0725,129057.0
2019-12-23 15:40:00,82.09,82.1,82.06,82.08,175263.0,75.0725,75.0817,75.0451,75.0634,175263.0
2019-12-23 15:45:00,82.07,82.09,82.05,82.07,129858.0,75.0542,75.0725,75.0359,75.0542,129858.0
2019-12-23 15:50:00,82.07,82.1,82.06,82.09,388437.0,75.0542,75.0817,75.0451,75.0725,388437.0
2019-12-23 15:55:00,82.09,82.1,82.02,82.07,444342.0,75.0725,75.0817,75.0085,75.0542,444342.0
2019-12-24 09:30:00,82.09,82.2,81.95,81.95,63370.0,75.0725,75.1731,74.9445,74.9445,63370.0
2019-12-24 09:35:00,81.95,81.96,81.88,81.93,51681.0,74.9445,74.9536,74.8805,74.9262,51681.0
2019-12-24 09:40:00,81.93,81.96,81.87,81.9,84022.0,74.9262,74.9536,74.8713,74.8988,84022.0
2019-12-24 09:45:00,81.9,81.95,81.85,81.88,53704.0,74.8988,74.9445,74.853,74.8805,53704.0
2019-12-24 09:50:00,81.88,81.9,81.82,81.86,31439.0,74.8805,74.8988,74.8256,74.8622,31439.0
2019-12-24 09:55:00,81.87,81.91,81.86,81.9,20107.0,74.8713,74.9079,74.8622,74.8988,20107.0
2019-12-24 10:00:00,81.9,81.93,81.82,81.85,59342.0,74.8988,74.9262,74.8256,74.853,59342.0
2019-12-24 10:05:00,81.84,81.85,81.8,81.81,36824.0,74.8439,74.853,74.8073,74.8165,36824.0
2019-12-24 10:10:00,81.82,81.83,81.78,81.83,29735.0,74.8256,74.8347,74.789,74.8347,29735.0
2019-12-24 10:15:00,81.83,81.86,81.82,81.83,24357.0,74.8347,74.8622,74.8256,74.8347,24357.0
2019-12-24 10:20:00,81.83,81.83,81.77,81.79,44485.0,74.8347,74.8347,74.7799,74.7982,44485.0
2019-12-24 10:25:00,81.8,81.85,81.77,81.85,29462.0,74.8073,74.853,74.7799,74.853,29462.0
2019-12-24 10:30:00,81.85,81.89,81.84,81.86,34353.0,74.853,74.8896,74.8439,74.8622,34353.0
2019-12-24 10:35:00,81.86,81.88,81.83,81.86,14730.0,74.8622,74.8805,74.8347,74.8622,14730.0
2019-12-24 10:40:00,81.85,81.86,81.82,81.83,16360.0,74.853,74.8622,74.8256,74.8347,16360.0
2019-12-24 10:45:00,81.83,81.83,81.78,81.8,45068.0,74.8347,74.8347,74.789,74.8073,45068.0
2019-12-24 10:50:00,81.8,81.8,81.75,81.77,55826.0,74.8073,74.8073,74.7616,74.7799,55826.0
2019-12-24 10:55:00,81.78,81.8,81.72,81.73,95768.0,74.789,74.8073,74.7342,74.7433,95768.0
2019-12-24 11:00:00,81.73,81.79,81.71,81.79,172875.0,74.7433,74.7982,74.725,74.7982,172875.0
2019-12-24 11:05:00,81.78,81.81,81.77,81.79,129733.0,74.789,74.8165,74.7799,74.7982,129733.0
2019-12-24 11:10:00,81.79,81.84,81.79,81.84,126104.0,74.7982,74.8439,74.7982,74.8439,126104.0
2019-12-24 11:15:00,81.83,81.84,81.8,81.82,132476.0,74.8347,74.8439,74.8073,74.8256,132476.0
2019-12-24 11:20:00,81.82,81.83,81.78,81.8,139863.0,74.8256,74.8347,74.789,74.8073,139863.0
2019-12-24 11:25:00,81.8,81.8,81.77,81.78,110120.0,74.8073,74.8073,74.7799,74.789,110120.0
2019-12-24 11:30:00,81.78,81.8,81.76,81.77,160386.0,74.789,74.8073,74.7707,74.7799,160386.0
2019-12-24 11:35:00,81.77,81.79,81.76,81.78,83698.0,74.7799,74.7982,74.7707,74.789,83698.0
2019-12-24 11:40:00,81.78,81.81,81.77,81.79,150680.0,74.789,74.8165,74.7799,74.7982,150680.0
2019-12-24 11:45:00,81.79,81.81,81.76,81.77,110147.0,74.7982,74.8165,74.7707,74.7799,110147.0
2019-12-24 11:50:00,81.77,81.77,81.73,81.75,149683.0,74.7799,74.7799,74.7433,74.7616,149683.0
2019-12-24 11:55:00,81.74,81.76,81.73,81.73,111432.0,74.7524,74.7707,74.7433,74.7433,111432.0
2019-12-24 12:00:00,81.73,81.76,81.72,81.73,110085.0,74.7433,74.7707,74.7342,74.7433,110085.0
2019-12-24 12:05:00,81.73,81.73,81.69,81.7,154402.0,74.7433,74.7433,74.7067,74.7159,154402.0
2019-12-24 12:10:00,81.71,81.73,81.7,81.73,102333.0,74.725,74.7433,74.7159,74.7433,102333.0
2019-12-24 12:15:00,81.73,81.76,81.72,81.76,124567.0,74.7433,74.7707,74.7342,74.7707,124567.0
2019-12-24 12:20:00,81.76,81.78,81.75,81.76,173509.0,74.7707,74.789,74.7616,74.7707,173509.0
2019-12-24 12:25:00,81.76,81.77,81.75,81.77,76090.0,74.7707,74.7799,74.7616,74.7799,76090.0
2019-12-24 12:30:00,81.77,81.77,81.75,81.77,142396.0,74.7799,74.7799,74.7616,74.7799,142396.0
2019-12-24 12:35:00,81.77,81.77,81.74,81.75,185849.0,74.7799,74.7799,74.7524,74.7616,185849.0
2019-12-24 12:40:00,81.75,81.76,81.73,81.75,197694.0,74.7616,74.7707,74.7433,74.7616,197694.0
2019-12-24 12:45:00,81.75,81.76,81.73,81.75,144500.0,74.7616,74.7707,74.7433,74.7616,144500.0
2019-12-24 12:50:00,81.76,81.76,81.74,81.76,162056.0,74.7707,74.7707,74.7524,74.7707,162056.0
2019-12-24 12:55:00,81.76,81.79,81.73,81.78,310195.0,74.7707,74.7982,74.7433,74.789,310195.0
2019-12-26 09:30:00,81.96,81.96,81.78,81.83,96060.0,74.9536,74.9536,74.789,74.8347,96060.0
2019-12-26 09:35:00,81.83,81.84,81.76,81.81,79431.0,74.8347,74.8439,74.7707,74.8165,79431.0
2019-12-26 09:40:00,81.82,81.87,81.77,81.8,150869.0,74.8256,74.8713,74.7799,74.8073,150869.0
2019-12-26 09:45:00,81.8,81.84,81.78,81.79,100602.0,74.8073,74.8439,74.789,74.7982,100602.0
2019-12-26 09:50:00,81.79,81.81,81.75,81.77,58926.0,74.7982,74.8165,74.7616,74.7799,58926.0
2019-12-26 09:55:00,81.77,81.79,81.7,81.72,128288.0,74.7799,74.7982,74.7159,74.7342,128288.0
2019-12-26 10:00:00,81.73,81.76,81.71,81.72,32296.0,74.7433,74.7707,74.725,74.7342,32296.0
2019-12-26 10:05:00,81.72,81.74,81.7,81.71,33073.0,74.7342,74.7524,74.7159,74.725,33073.0
2019-12-26 10:10:00,81.71,81.72,81.69,81.72,24828.0,74.725,74.7342,74.7067,74.7342,24828.0
2019-12-26 10:15:00,81.73,81.75,81.71,81.73,26812.0,74.7433,74.7616,74.725,74.7433,26812.0
2019-12-26 10:20:00,81.73,81.77,81.72,81.75,36907.0,74.7433,74.7799,74.7342,74.7616,36907.0
2019-12-26 10:25:00,81.75,81.77,81.73,81.76,45511.0,74.7616,74.7799,74.7433,74.7707,45511.0
2019-12-26 10:30:00,81.76,81.79,81.75,81.77,33444.0,74.7707,74.7982,74.7616,74.7799,33444.0
2019-12-26 10:35:00,81.77,81.78,81.75,81.76,27516.0,74.7799,74.789,74.7616,74.7707,27516.0
2019-12-26 10:40:00,81.75,81.75,81.72,81.73,15788.0,74.7616,74.7616,74.7342,74.7433,15788.0
2019-12-26 10:45:00,81.73,81.75,81.71,81.71,20855.0,74.7433,74.7616,74.725,74.725,20855.0
2019-12-26 10:50:00,81.71,81.74,81.71,81.73,20347.0,74.725,74.7524,74.725,74.7433,20347.0
2019-12-26 10:55:00,81.74,81.78,81.74,81.75,17976.0,74.7524,74.789,74.7524,74.7616,17976.0
2019-12-26 11:00:00,81.75,81.81,81.74,81.77,29194.0,74.7616,74.8165,74.7524,74.7799,29194.0
2019-12-26 11:05:00,81.78,81.78,81.75,81.77,21659.0,74.789,74.789,74.7616,74.7799,21659.0
2019-12-26 11:10:00,81.78,81.79,81.76,81.77,16363.0,74.789,74.7982,74.7707,74.7799,16363.0
2019-12-26 11:15:00,81.76,81.8,81.75,81.78,20483.0,74.7707,74.8073,74.7616,74.789,20483.0
2019-12-26 11:20:00,81.78,81.79,81.75,81.79,14842.0,74.789,74.7982,74.7616,74.7982,14842.0
2019-12-26 11:25:00,81.79,81.81,81.76,81.77,28218.0,74.7982,74.8165,74.7707,74.7799,28218.0
2019-12-26 11:30:00,81.77,81.78,81.73,81.73,23683.0,74.7799,74.789,74.7433,74.7433,23683.0
2019-12-26 11:35:00,81.73,81.75,81.72,81.73,25776.0,74.7433,74.7616,74.7342,74.7433,25776.0
2019-12-26 11:40:00,81.74,81.76,81.73,81.74,36286.0,74.7524,74.7707,74.7433,74.7524,36286.0
2019-12-26 11:45:00,81.74,81.76,81.74,81.74,23694.0,74.7524,74.7707,74.7524,74.7524,23694.0
2019-12-26 11:50:00,81.74,81.75,81.71,81.73,30840.0,74.7524,74.7616,74.725,74.7433,30840.0
2019-12-26 11:55:00,81.73,81.74,81.69,81.7,28965.0,74.7433,74.7524,74.7067,74.7159,28965.0
2019-12-26 12:00:00,81.7,81.71,81.68,81.68,26305.0,74.7159,74.725,74.6976,74.6976,26305.0
2019-12-26 12:05:00,81.68,81.68,81.65,81.65,13222.0,74.6976,74.6976,74.6701,74.6701,13222.0
2019-12-26 12:10:00,81.65,81.66,81.58,81.62,143295.0,74.6701,74.6793,74.6061,74.6427,143295.0
2019-12-26 12:15:00,81.62,81.63,81.59,81.61,41893.0,74.6427,74.6518,74.6153,74.6336,41893.0
2019-12-26 12:20:00,81.62,81.63,81.61,81.63,7389.0,74.6427,74.6518,74.6336,74.6518,7389.0
2019-12-26 12:25:00,81.62,81.63,81.59,81.6,5273.0,74.6427,74.6518,74.6153,74.6244,5273.0
2019-12-26 12:30:00,81.59,81.61,81.59,81.61,17782.0,74.6153,74.6336,74.6153,74.6336,17782.0
2019-12-26 12:35:00,81.62,81.64,81.6,81.64,15414.0,74.6427,74.661,74.6244,74.661,15414.0
2019-12-26 12:40:00,81.63,81.66,81.63,81.64,15444.0,74.6518,74.6793,74.6518,74.661,15444.0
2019-12-26 12:45:00,81.64,81.64,81.62,81.64,11286.0,74.661,74.661,74.6427,74.661,11286.0
2019-12-26 12:50:00,81.64,81.64,81.62,81.63,14271.0,74.661,74.661,74.6427,74.6518,14271.0
2019-12-26 12:55:00,81.63,81.67,81.63,81.65,87403.0,74.6518,74.6884,74.6518,74.6701,87403.0
2019-12-26 13:00:00,81.65,81.66,81.64,81.65,14771.0,74.6701,74.6793,74.661,74.6701,14771.0
2019-12-26 13:05:00,81.65,81.65,81.63,81.65,23986.0,74.6701,74.6701,74.6518,74.6701,23986.0
2019-12-26 13:10:00,81.65,81.67,81.65,81.66,9952.0,74.6701,74.6884,74.6701,74.6793,9952.0
2019-12-26 13:15:00,81.66,81.68,81.65,81.67,16307.0,74.6793,74.6976,74.6701,74.6884,16307.0
2019-12-26 13:20:00,81.67,81.68,81.65,81.67,11045.0,74.6884,74.6976,74.6701,74.6884,11045.0
2019-12-26 13:25:00,81.66,81.69,81.66,81.69,15764.0,74.6793,74.7067,74.6793,74.7067,15764.0
2019-12-26 13:30:00,81.69,81.7,81.68,81.69,20375.0,74.7067,74.7159,74.6976,74.7067,20375.0
2019-12-26 13:35:00,81.69,81.7,81.68,81.69,24606.0,74.7067,74.7159,74.6976,74.7067,24606.0
2019-12-26 13:40:00,81.69,81.71,81.69,81.7,22662.0,74.7067,74.725,74.7067,74.7159,22662.0
2019-12-26 13:45:00,81.7,81.71,81.69,81.7,12875.0,74.7159,74.725,74.7067,74.7159,12875.0
2019-12-26 13:50:00,81.7,81.72,81.69,81.7,30896.0,74.7159,74.7342,74.7067,74.7159,30896.0
2019-12-26 13:55:00,81.7,81.73,81.69,81.73,23256.0,74.7159,74.7433,74.7067,74.7433,23256.0
2019-12-26 14:00:00,81.73,81.77,81.73,81.77,23430.0,74.7433,74.7799,74.7433,74.7799,23430.0
2019-12-26 14:05:00,81.77,81.77,81.75,81.76,26509.0,74.7799,74.7799,74.7616,74.7707,26509.0
2019-12-26 14:10:00,81.76,81.79,81.76,81.79,14571.0,74.7707,74.7982,74.7707,74.7982,14571.0
2019-12-26 14:15:00,81.79,81.8,81.78,81.78,20411.0,74.7982,74.8073,74.789,74.789,20411.0
2019-12-26 14:20:00,81.79,81.79,81.76,81.78,24850.0,74.7982,74.7982,74.7707,74.789,24850.0
2019-12-26 14:25:00,81.77,81.78,81.76,81.78,19271.0,74.7799,74.789,74.7707,74.789,19271.0
2019-12-26 14:30:00,81.78,81.78,81.75,81.76,11598.0,74.789,74.789,74.7616,74.7707,11598.0
2019-12-26 14:35:00,81.76,81.77,81.75,81.76,17390.0,74.7707,74.7799,74.7616,74.7707,17390.0
2019-12-26 14:40:00,81.76,81.78,81.75,81.78,8785.0,74.7707,74.789,74.7616,74.789,8785.0
2019-12-26 14:45:00,81.78,81.8,81.77,81.79,16631.0,74.789,74.8073,74.7799,74.7982,16631.0
2019-12-26 14:50:00,81.79,81.8,81.78,81.79,12158.0,74.7982,74.8073,74.789,74.7982,12158.0
2019-12-26 14:55:00,81.79,81.8,81.78,81.78,15573.0,74.7982,74.8073,74.789,74.789,15573.0
2019-12-26 15:00:00,81.79,81.79,81.76,81.77,26315.0,74.7982,74.7982,74.7707,74.7799,26315.0
2019-12-26 15:05:00,81.77,81.78,81.76,81.77,19064.0,74.7799,74.789,74.7707,74.7799,19064.0
2019-12-26 15:10:00,81.76,81.78,81.76,81.77,13004.0,74.7707,74.789,74.7707,74.7799,13004.0
2019-12-26 15:15:00,81.78,81.8,81.77,81.8,15890.0,74.789,74.8073,74.7799,74.8073,15890.0
2019-12-26 15:20:00,81.79,81.81,81.79,81.81,35772.0,74.7982,74.8165,74.7982,74.8165,35772.0
2019-12-26 15:25:00,81.81,81.81,81.79,81.8,50980.0,74.8165,74.8165,74.7982,74.8073,50980.0
2019-12-26 15:30:00,81.81,81.82,81.77,81.79,115778.0,74.8165,74.8256,74.7799,74.7982,115778.0
2019-12-26 15:35:00,81.79,81.79,81.76,81.78,42590.0,74.7982,74.7982,74.7707,74.789,42590.0
2019-12-26 15:40:00,81.78,81.88,81.77,81.87,99832.0,74.789,74.8805,74.7799,74.8713,99832.0
2019-12-26 15:45:00,81.87,81.89,81.83,81.85,96774.0,74.8713,74.8896,74.8347,74.853,96774.0
2019-12-26 15:50:00,81.84,81.91,81.83,81.9,202773.0,74.8439,74.9079,74.8347,74.8988,202773.0
2019-12-26 15:55:00,81.9,81.98,81.88,81.97,554807.0,74.8988,74.9719,74.8805,74.9628,554807.0
2019-12-27 09:30:00,82.23,82.23,82.02,82.03,78265.0,75.2006,75.2006,75.0085,75.0177,78265.0
2019-12-27 09:35:00,82.02,82.05,82.01,82.04,38344.0,75.0085,75.0359,74.9994,75.0268,38344.0
2019-12-27 09:40:00,82.04,82.06,81.99,82.0,45928.0,75.0268,75.0451,74.9811,74.9902,45928.0
2019-12-27 09:45:00,82.0,82.02,81.97,81.97,50156.0,74.9902,75.0085,74.9628,74.9628,50156.0
2019-12-27 09:50:00,81.97,81.97,81.9,81.91,41750.0,74.9628,74.9628,74.8988,74.9079,41750.0
2019-12-27 09:55:00,81.91,81.95,81.86,81.87,52249.0,74.9079,74.9445,74.8622,74.8713,52249.0
2019-12-27 10:00:00,81.86,81.94,81.83,81.88,84873.0,74.8622,74.9353,74.8347,74.8805,84873.0
2019-12-27 10:05:00,81.88,81.96,81.85,81.95,35564.0,74.8805,74.9536,74.853,74.9445,35564.0
2019-12-27 10:10:00,81.95,81.98,81.92,81.97,23310.0,74.9445,74.9719,74.9171,74.9628,23310.0
2019-12-27 10:15:00,81.96,81.96,81.91,81.94,46433.0,74.9536,74.9536,74.9079,74.9353,46433.0
2019-12-27 10:20:00,81.93,81.98,81.92,81.96,27347.0,74.9262,74.9719,74.9171,74.9536,27347.0
2019-12-27 10:25:00,81.97,81.98,81.95,81.98,43200.0,74.9628,74.9719,74.9445,74.9719,43200.0
2019-12-27 10:30:00,81.97,81.98,81.92,81.95,61205.0,74.9628,74.9719,74.9171,74.9445,61205.0
2019-12-27 10:35:00,81.95,81.99,81.93,81.98,223867.0,74.9445,74.9811,74.9262,74.9719,223867.0
2019-12-27 10:40:00,81.98,82.01,81.96,81.99,88608.0,74.9719,74.9994,74.9536,74.9811,88608.0
2019-12-27 10:45:00,81.98,82.02,81.97,82.0,48839.0,74.9719,75.0085,74.9628,74.9902,48839.0
2019-12-27 10:50:00,82.0,82.05,81.99,82.02,40050.0,74.9902,75.0359,74.9811,75.0085,40050.0
2019-12-27 10:55:00,82.03,82.05,82.02,82.04,59022.0,75.0177,75.0359,75.0085,75.0268,59022.0
2019-12-27 11:00:00,82.04,82.07,82.04,82.05,36806.0,75.0268,75.0542,75.0268,75.0359,36806.0
2019-12-27 11:05:00,82.05,82.07,82.05,82.06,32846.0,75.0359,75.0542,75.0359,75.0451,32846.0
2019-12-27 11:10:00,82.07,82.11,82.06,82.08,50670.0,75.0542,75.0908,75.0451,75.0634,50670.0
2019-12-27 11:15:00,82.08,82.09,82.06,82.07,68513.0,75.0634,75.0725,75.0451,75.0542,68513.0
2019-12-27 11:20:00,82.08,82.1,82.06,82.07,17018.0,75.0634,75.0817,75.0451,75.0542,17018.0
2019-12-27 11:25:00,82.07,82.07,82.05,82.07,22460.0,75.0542,75.0542,75.0359,75.0542,22460.0
2019-12-27 11:30:00,82.07,82.1,82.06,82.09,16990.0,75.0542,75.0817,75.0451,75.0725,16990.0
2019-12-27 11:35:00,82.09,82.1,82.05,82.06,55604.0,75.0725,75.0817,75.0359,75.0451,55604.0
2019-12-27 11:40:00,82.06,82.09,82.05,82.08,20008.0,75.0451,75.0725,75.0359,75.0634,20008.0
2019-12-27 11:45:00,82.07,82.07,82.04,82.04,13178.0,75.0542,75.0542,75.0268,75.0268,13178.0
2019-12-27 11:50:00,82.04,82.08,82.04,82.08,18500.0,75.0268,75.0634,75.0268,75.0634,18500.0
2019-12-27 11:55:00,82.08,82.1,82.07,82.07,28071.0,75.0634,75.0817,75.0542,75.0542,28071.0
2019-12-27 12:00:00,82.06,82.09,82.04,82.04,19954.0,75.0451,75.0725,75.0268,75.0268,19954.0
2019-12-27 12:05:00,82.04,82.04,82.01,82.02,13669.0,75.0268,75.0268,74.9994,75.0085,13669.0
2019-12-27 12:10:00,82.03,82.05,82.02,82.04,14000.0,75.0177,75.0359,75.0085,75.0268,14000.0
2019-12-27 12:15:00,82.05,82.06,82.04,82.06,26753.0,75.0359,75.0451,75.0268,75.0451,26753.0
2019-12-27 12:20:00,82.06,82.06,82.01,82.01,42341.0,75.0451,75.0451,74.9994,74.9994,42341.0
2019-12-27 12:25:00,82.02,82.03,82.01,82.03,26455.0,75.0085,75.0177,74.9994,75.0177,26455.0
2019-12-27 12:30:00,82.03,82.03,81.99,82.0,28312.0,75.0177,75.0177,74.9811,74.9902,28312.0
2019-12-27 12:35:00,82.0,82.01,81.99,82.0,11440.0,74.9902,74.9994,74.9811,74.9902,11440.0
2019-12-27 12:40:00,82.0,82.01,81.98,82.01,18377.0,74.9902,74.9994,74.9719,74.9994,18377.0
2019-12-27 12:45:00,82.01,82.03,82.0,82.02,41276.0,74.9994,75.0177,74.9902,75.0085,41276.0
2019-12-27 12:50:00,82.02,82.03,82.0,82.01,18138.0,75.0085,75.0177,74.9902,74.9994,18138.0
2019-12-27 12:55:00,82.01,82.05,82.01,82.04,32971.0,74.9994,75.0359,74.9994,75.0268,32971.0
2019-12-27 13:00:00,82.05,82.05,82.03,82.04,31913.0,75.0359,75.0359,75.0177,75.0268,31913.0
2019-12-27 13:05:00,82.04,82.05,82.03,82.03,10300.0,75.0268,75.0359,75.0177,75.0177,10300.0
2019-12-27 13:10:00,82.04,82.04,82.01,82.02,10623.0,75.0268,75.0268,74.9994,75.0085,10623.0
2019-12-27 13:15:00,82.01,82.03,82.0,82.01,20292.0,74.9994,75.0177,74.9902,74.9994,20292.0
2019-12-27 13:20:00,82.02,82.03,82.0,82.01,13855.0,75.0085,75.0177,74.9902,74.9994,13855.0
2019-12-27 13:25:00,82.01,82.02,81.97,81.98,17660.0,74.9994,75.0085,74.9628,74.9719,17660.0
2019-12-27 13:30:00,81.98,82.0,81.96,81.98,17073.0,74.9719,74.9902,74.9536,74.9719,17073.0
2019-12-27 13:35:00,81.99,81.99,81.97,81.98,9161.0,74.9811,74.9811,74.9628,74.9719,9161.0
2019-12-27 13:40:00,81.99,81.99,81.96,81.96,12928.0,74.9811,74.9811,74.9536,74.9536,12928.0
2019-12-27 13:45:00,81.96,81.97,81.95,81.96,10227.0,74.9536,74.9628,74.9445,74.9536,10227.0
2019-12-27 13:50:00,81.95,81.96,81.92,81.93,27500.0,74.9445,74.9536,74.9171,74.9262,27500.0
2019-12-27 13:55:00,81.94,81.95,81.92,81.93,40592.0,74.9353,74.9445,74.9171,74.9262,40592.0
2019-12-27 14:00:00,81.92,81.96,81.92,81.96,20002.0,74.9171,74.9536,74.9171,74.9536,20002.0
2019-12-27 14:05:00,81.96,81.97,81.94,81.95,16885.0,74.9536,74.9628,74.9353,74.9445,16885.0
2019-12-27 14:10:00,81.95,81.98,81.94,81.97,37994.0,74.9445,74.9719,74.9353,74.9628,37994.0
2019-12-27 14:15:00,81.96,81.96,81.94,81.96,55620.0,74.9536,74.9536,74.9353,74.9536,55620.0
2019-12-27 14:20:00,81.96,81.99,81.95,81.98,13631.0,74.9536,74.9811,74.9445,74.9719,13631.0
2019-12-27 14:25:00,81.99,81.99,81.97,81.98,25385.0,74.9811,74.9811,74.9628,74.9719,25385.0
2019-12-27 14:30:00,81.99,82.02,81.98,82.01,17171.0,74.9811,75.0085,74.9719,74.9994,17171.0
2019-12-27 14:35:00,82.02,82.04,82.0,82.03,22327.0,75.0085,75.0268,74.9902,75.0177,22327.0
2019-12-27 14:40:00,82.03,82.07,82.02,82.05,38884.0,75.0177,75.0542,75.0085,75.0359,38884.0
2019-12-27 14:45:00,82.05,82.05,82.02,82.04,59206.0,75.0359,75.0359,75.0085,75.0268,59206.0
2019-12-27 14:50:00,82.04,82.07,82.03,82.06,91776.0,75.0268,75.0542,75.0177,75.0451,91776.0
2019-12-27 14:55:00,82.05,82.06,82.04,82.05,129111.0,75.0359,75.0451,75.0268,75.0359,129111.0
2019-12-27 15:00:00,82.04,82.06,82.0,82.0,56823.0,75.0268,75.0451,74.9902,74.9902,56823.0
2019-12-27 15:05:00,82.0,82.02,82.0,82.02,7040.0,74.9902,75.0085,74.9902,75.0085,7040.0
2019-12-27 15:10:00,82.01,82.02,82.0,82.01,23252.0,74.9994,75.0085,74.9902,74.9994,23252.0
2019-12-27 15:15:00,82.0,82.02,81.99,82.02,66162.0,74.9902,75.0085,74.9811,75.0085,66162.0
2019-12-27 15:20:00,82.02,82.04,82.01,82.02,230581.0,75.0085,75.0268,74.9994,75.0085,230581.0
2019-12-27 15:25:00,82.01,82.02,81.98,81.99,127931.0,74.9994,75.0085,74.9719,74.9811,127931.0
2019-12-27 15:30:00,81.99,81.99,81.95,81.97,49016.0,74.9811,74.9811,74.9445,74.9628,49016.0
2019-12-27 15:35:00,81.97,81.99,81.96,81.97,48857.0,74.9628,74.9811,74.9536,74.9628,48857.0
2019-12-27 15:40:00,81.97,81.98,81.88,81.88,110302.0,74.9628,74.9719,74.8805,74.8805,110302.0
2019-12-27 15:45:00,81.88,81.9,81.84,81.84,230031.0,74.8805,74.8988,74.8439,74.8439,230031.0
2019-12-27 15:50:00,81.84,81.89,81.79,81.88,351769.0,74.8439,74.8896,74.7982,74.8805,351769.0
2019-12-27 15:55:00,81.89,81.93,81.88,81.91,297844.0,74.8896,74.9262,74.8805,74.9079,297844.0
2019-12-30 09:30:00,81.99,81.99,81.81,81.83,68922.0,74.9811,74.9811,74.8165,74.8347,68922.0
2019-12-30 09:35:00,81.83,81.84,81.69,81.73,113675.0,74.8347,74.8439,74.7067,74.7433,113675.0
2019-12-30 09:40:00,81.73,81.73,81.62,81.63,82560.0,74.7433,74.7433,74.6427,74.6518,82560.0
2019-12-30 09:45:00,81.62,81.71,81.61,81.7,94983.0,74.6427,74.725,74.6336,74.7159,94983.0
2019-12-30 09:50:00,81.69,81.8,81.65,81.8,89647.0,74.7067,74.8073,74.6701,74.8073,89647.0
2019-12-30 09:55:00,81.8,81.83,81.69,81.71,154856.0,74.8073,74.8347,74.7067,74.725,154856.0
2019-12-30 10:00:00,81.72,81.74,81.62,81.62,338233.0,74.7342,74.7524,74.6427,74.6427,338233.0
2019-12-30 10:05:00,81.63,81.67,81.62,81.63,236400.0,74.6518,74.6884,74.6427,74.6518,236400.0
2019-12-30 10:10:00,81.63,81.63,81.44,81.47,409763.0,74.6518,74.6518,74.4781,74.5055,409763.0
2019-12-30 10:15:00,81.46,81.51,81.43,81.45,75159.0,74.4964,74.5421,74.4689,74.4872,75159.0
2019-12-30 10:20:00,81.45,81.51,81.41,81.43,101393.0,74.4872,74.5421,74.4507,74.4689,101393.0
2019-12-30 10:25:00,81.42,81.46,81.39,81.46,154486.0,74.4598,74.4964,74.4324,74.4964,154486.0
2019-12-30 10:30:00,81.47,81.47,81.36,81.37,68671.0,74.5055,74.5055,74.4049,74.4141,68671.0
2019-12-30 10:35:00,81.36,81.44,81.35,81.44,86070.0,74.4049,74.4781,74.3958,74.4781,86070.0
2019-12-30 10:40:00,81.44,81.47,81.4,81.41,90563.0,74.4781,74.5055,74.4415,74.4507,90563.0
2019-12-30 10:45:00,81.42,81.44,81.4,81.41,21070.0,74.4598,74.4781,74.4415,74.4507,21070.0
2019-12-30 10:50:00,81.4,81.47,81.37,81.47,34797.0,74.4415,74.5055,74.4141,74.5055,34797.0
2019-12-30 10:55:00,81.47,81.48,81.41,81.48,24917.0,74.5055,74.5147,74.4507,74.5147,24917.0
2019-12-30 11:00:00,81.48,81.5,81.41,81.43,22721.0,74.5147,74.533,74.4507,74.4689,22721.0
2019-12-30 11:05:00,81.43,81.44,81.4,81.42,35082.0,74.4689,74.4781,74.4415,74.4598,35082.0
2019-12-30 11:10:00,81.43,81.51,81.4,81.5,29706.0,74.4689,74.5421,74.4415,74.533,29706.0
2019-12-30 11:15:00,81.49,81.54,81.49,81.52,39684.0,74.5238,74.5695,74.5238,74.5512,39684.0
2019-12-30 11:20:00,81.52,81.54,81.5,81.52,36581.0,74.5512,74.5695,74.533,74.5512,36581.0
2019-12-30 11:25:00,81.52,81.55,81.5,81.52,336780.0,74.5512,74.5787,74.533,74.5512,336780.0
2019-12-30 11:30:00,81.52,81.53,81.46,81.47,38655.0,74.5512,74.5604,74.4964,74.5055,38655.0
2019-12-30 11:35:00,81.47,81.52,81.46,81.5,33270.0,74.5055,74.5512,74.4964,74.533,33270.0
2019-12-30 11:40:00,81.5,81.59,81.49,81.59,21325.0,74.533,74.6153,74.5238,74.6153,21325.0
2019-12-30 11:45:00,81.58,81.63,81.58,81.61,37190.0,74.6061,74.6518,74.6061,74.6336,37190.0
2019-12-30 11:50:00,81.61,81.63,81.58,81.6,42241.0,74.6336,74.6518,74.6061,74.6244,42241.0
2019-12-30 11:55:00,81.59,81.62,81.58,81.6,20644.0,74.6153,74.6427,74.6061,74.6244,20644.0
2019-12-30 12:00:00,81.6,81.63,81.58,81.62,23056.0,74.6244,74.6518,74.6061,74.6427,23056.0
2019-12-30 12:05:00,81.62,81.65,81.62,81.64,35967.0,74.6427,74.6701,74.6427,74.661,35967.0
2019-12-30 12:10:00,81.64,81.67,81.64,81.67,38152.0,74.661,74.6884,74.661,74.6884,38152.0
2019-12-30 12:15:00,81.67,81.73,81.66,81.72,57932.0,74.6884,74.7433,74.6793,74.7342,57932.0
2019-12-30 12:20:00,81.72,81.73,81.71,81.72,16459.0,74.7342,74.7433,74.725,74.7342,16459.0
2019-12-30 12:25:00,81.72,81.78,81.71,81.77,26479.0,74.7342,74.789,74.725,74.7799,26479.0
2019-12-30 12:30:00,81.77,81.79,81.76,81.78,28447.0,74.7799,74.7982,74.7707,74.789,28447.0
2019-12-30 12:35:00,81.79,81.8,81.77,81.79,20570.0,74.7982,74.8073,74.7799,74.7982,20570.0
2019-12-30 12:40:00,81.79,81.8,81.77,81.78,30397.0,74.7982,74.8073,74.7799,74.789,30397.0
2019-12-30 12:45:00,81.78,81.81,81.78,81.78,70251.0,74.789,74.8165,74.789,74.789,70251.0
2019-12-30 12:50:00,81.78,81.82,81.78,81.78,76849.0,74.789,74.8256,74.789,74.789,76849.0
2019-12-30 12:55:00,81.79,81.8,81.75,81.75,32517.0,74.7982,74.8073,74.7616,74.7616,32517.0
2019-12-30 13:00:00,81.75,81.77,81.7,81.71,37083.0,74.7616,74.7799,74.7159,74.725,37083.0
2019-12-30 13:05:00,81.72,81.75,81.72,81.73,45766.0,74.7342,74.7616,74.7342,74.7433,45766.0
2019-12-30 13:10:00,81.72,81.74,81.71,81.73,35895.0,74.7342,74.7524,74.725,74.7433,35895.0
2019-12-30 13:15:00,81.73,81.75,81.72,81.72,42164.0,74.7433,74.7616,74.7342,74.7342,42164.0
2019-12-30 13:20:00,81.72,81.73,81.7,81.72,24864.0,74.7342,74.7433,74.7159,74.7342,24864.0
2019-12-30 13:25:00,81.72,81.73,81.67,81.7,28072.0,74.7342,74.7433,74.6884,74.7159,28072.0
2019-12-30 13:30:00,81.7,81.72,81.69,81.7,32826.0,74.7159,74.7342,74.7067,74.7159,32826.0
2019-12-30 13:35:00,81.7,81.72,81.68,81.69,29546.0,74.7159,74.7342,74.6976,74.7067,29546.0
2019-12-30 13:40:00,81.69,81.69,81.67,81.67,19755.0,74.7067,74.7067,74.6884,74.6884,19755.0
2019-12-30 13:45:00,81.68,81.69,81.65,81.66,24285.0,74.6976,74.7067,74.6701,74.6793,24285.0
2019-12-30 13:50:00,81.66,81.69,81.66,81.67,14001.0,74.6793,74.7067,74.6793,74.6884,14001.0
2019-12-30 13:55:00,81.67,81.73,81.67,81.7,86618.0,74.6884,74.7433,74.6884,74.7159,86618.0
2019-12-30 14:00:00,81.7,81.7,81.62,81.63,40987.0,74.7159,74.7159,74.6427,74.6518,40987.0
2019-12-30 14:05:00,81.62,81.62,81.56,81.56,34895.0,74.6427,74.6427,74.5878,74.5878,34895.0
2019-12-30 14:10:00,81.56,81.56,81.53,81.55,19891.0,74.5878,74.5878,74.5604,74.5787,19891.0
2019-12-30 14:15:00,81.55,81.56,81.53,81.53,21135.0,74.5787,74.5878,74.5604,74.5604,21135.0
2019-12-30 14:20:00,81.54,81.54,81.5,81.5,50860.0,74.5695,74.5695,74.533,74.533,50860.0
2019-12-30 14:25:00,81.49,81.54,81.48,81.54,27418.0,74.5238,74.5695,74.5147,74.5695,27418.0
2019-12-30 14:30:00,81.53,81.53,81.5,81.51,29086.0,74.5604,74.5604,74.533,74.5421,29086.0
2019-12-30 14:35:00,81.51,81.52,81.5,81.5,19140.0,74.5421,74.5512,74.533,74.533,19140.0
2019-12-30 14:40:00,81.5,81.53,81.49,81.51,25088.0,74.533,74.5604,74.5238,74.5421,25088.0
2019-12-30 14:45:00,81.5,81.53,81.48,81.51,25882.0,74.533,74.5604,74.5147,74.5421,25882.0
2019-12-30 14:50:00,81.51,81.54,81.5,81.51,38675.0,74.5421,74.5695,74.533,74.5421,38675.0
2019-12-30 14:55:00,81.51,81.53,81.5,81.5,48617.0,74.5421,74.5604,74.533,74.533,48617.0
2019-12-30 15:00:00,81.49,81.55,81.48,81.55,57875.0,74.5238,74.5787,74.5147,74.5787,57875.0
2019-12-30 15:05:00,81.54,81.59,81.54,81.56,51021.0,74.5695,74.6153,74.5695,74.5878,51021.0
2019-12-30 15:10:00,81.56,81.58,81.54,81.56,34265.0,74.5878,74.6061,74.5695,74.5878,34265.0
2019-12-30 15:15:00,81.56,81.61,81.55,81.59,63884.0,74.5878,74.6336,74.5787,74.6153,63884.0
2019-12-30 15:20:00,81.59,81.62,81.57,81.59,133134.0,74.6153,74.6427,74.597,74.6153,133134.0
2019-12-30 15:25:00,81.59,81.6,81.57,81.59,130148.0,74.6153,74.6244,74.597,74.6153,130148.0
2019-12-30 15:30:00,81.59,81.59,81.53,81.55,246977.0,74.6153,74.6153,74.5604,74.5787,246977.0
2019-12-30 15:35:00,81.55,81.58,81.5,81.52,287326.0,74.5787,74.6061,74.533,74.5512,287326.0
2019-12-30 15:40:00,81.52,81.53,81.46,81.48,76437.0,74.5512,74.5604,74.4964,74.5147,76437.0
2019-12-30 15:45:00,81.48,81.5,81.44,81.49,123172.0,74.5147,74.533,74.4781,74.5238,123172.0
2019-12-30 15:50:00,81.48,81.53,81.45,81.52,369290.0,74.5147,74.5604,74.4872,74.5512,369290.0
2019-12-30 15:55:00,81.52,81.54,81.41,81.51,589515.0,74.5512,74.5695,74.4507,74.5421,589515.0
2019-12-31 09:30:00,81.32,81.53,81.26,81.42,181580.0,74.3683,74.5604,74.3135,74.4598,181580.0
2019-12-31 09:35:00,81.42,81.54,81.42,81.51,76903.0,74.4598,74.5695,74.4598,74.5421,76903.0
2019-12-31 09:40:00,81.51,81.57,81.48,81.53,52326.0,74.5421,74.597,74.5147,74.5604,52326.0
2019-12-31 09:45:00,81.53,81.68,81.51,81.67,70962.0,74.5604,74.6976,74.5421,74.6884,70962.0
2019-12-31 09:50:00,81.66,81.69,81.6,81.62,43457.0,74.6793,74.7067,74.6244,74.6427,43457.0
2019-12-31 09:55:00,81.63,81.66,81.58,81.63,63573.0,74.6518,74.6793,74.6061,74.6518,63573.0
2019-12-31 10:00:00,81.64,81.64,81.52,81.56,101260.0,74.661,74.661,74.5512,74.5878,101260.0
2019-12-31 10:05:00,81.56,81.63,81.54,81.62,35112.0,74.5878,74.6518,74.5695,74.6427,35112.0
2019-12-31 10:10:00,81.62,81.63,81.57,81.58,35728.0,74.6427,74.6518,74.597,74.6061,35728.0
2019-12-31 10:15:00,81.58,81.6,81.56,81.56,12902.0,74.6061,74.6244,74.5878,74.5878,12902.0
2019-12-31 10:20:00,81.56,81.59,81.54,81.56,20662.0,74.5878,74.6153,74.5695,74.5878,20662.0
2019-12-31 10:25:00,81.57,81.57,81.48,81.48,39056.0,74.597,74.597,74.5147,74.5147,39056.0
2019-12-31 10:30:00,81.48,81.5,81.42,81.43,60419.0,74.5147,74.533,74.4598,74.4689,60419.0
2019-12-31 10:35:00,81.44,81.49,81.43,81.48,94115.0,74.4781,74.5238,74.4689,74.5147,94115.0
2019-12-31 10:40:00,81.47,81.47,81.4,81.42,43961.0,74.5055,74.5055,74.4415,74.4598,43961.0
2019-12-31 10:45:00,81.42,81.46,81.37,81.39,51172.0,74.4598,74.4964,74.4141,74.4324,51172.0
2019-12-31 10:50:00,81.37,81.38,81.31,81.33,62985.0,74.4141,74.4232,74.3592,74.3775,62985.0
2019-12-31 10:55:00,81.33,81.34,81.27,81.27,28989.0,74.3775,74.3866,74.3226,74.3226,28989.0
2019-12-31 11:00:00,81.26,81.35,81.26,81.34,46217.0,74.3135,74.3958,74.3135,74.3866,46217.0
2019-12-31 11:05:00,81.35,81.36,81.31,81.31,56541.0,74.3958,74.4049,74.3592,74.3592,56541.0
2019-12-31 11:10:00,81.31,81.37,81.3,81.34,59610.0,74.3592,74.4141,74.3501,74.3866,59610.0
2019-12-31 11:15:00,81.34,81.36,81.32,81.34,258659.0,74.3866,74.4049,74.3683,74.3866,258659.0
2019-12-31 11:20:00,81.34,81.37,81.32,81.35,211832.0,74.3866,74.4141,74.3683,74.3958,211832.0
2019-12-31 11:25:00,81.35,81.36,81.32,81.34,53064.0,74.3958,74.4049,74.3683,74.3866,53064.0
2019-12-31 11:30:00,81.33,81.34,81.25,81.28,46073.0,74.3775,74.3866,74.3043,74.3318,46073.0
2019-12-31 11:35:00,81.28,81.3,81.26,81.28,42526.0,74.3318,74.3501,74.3135,74.3318,42526.0
2019-12-31 11:40:00,81.27,81.32,81.26,81.32,177696.0,74.3226,74.3683,74.3135,74.3683,177696.0
2019-12-31 11:45:00,81.32,81.4,81.31,81.38,47507.0,74.3683,74.4415,74.3592,74.4232,47507.0
2019-12-31 11:50:00,81.37,81.37,81.34,81.35,22986.0,74.4141,74.4141,74.3866,74.3958,22986.0
2019-12-31 11:55:00,81.34,81.35,81.29,81.29,31184.0,74.3866,74.3958,74.3409,74.3409,31184.0
2019-12-31 12:00:00,81.3,81.31,81.25,81.29,36683.0,74.3501,74.3592,74.3043,74.3409,36683.0
2019-12-31 12:05:00,81.28,81.3,81.23,81.23,57247.0,74.3318,74.3501,74.286,74.286,57247.0
2019-12-31 12:10:00,81.24,81.25,81.21,81.24,28386.0,74.2952,74.3043,74.2677,74.2952,28386.0
2019-12-31 12:15:00,81.25,81.25,81.19,81.19,16738.0,74.3043,74.3043,74.2495,74.2495,16738.0
2019-12-31 12:20:00,81.19,81.2,81.18,81.2,42579.0,74.2495,74.2586,74.2403,74.2586,42579.0
2019-12-31 12:25:00,81.19,81.24,81.19,81.24,29204.0,74.2495,74.2952,74.2495,74.2952,29204.0
2019-12-31 12:30:00,81.24,81.27,81.22,81.25,20066.0,74.2952,74.3226,74.2769,74.3043,20066.0
2019-12-31 12:35:00,81.25,81.26,81.24,81.26,35118.0,74.3043,74.3135,74.2952,74.3135,35118.0
2019-12-31 12:40:00,81.27,81.29,81.26,81.27,12612.0,74.3226,74.3409,74.3135,74.3226,12612.0
2019-12-31 12:45:00,81.27,81.28,81.23,81.26,18666.0,74.3226,74.3318,74.286,74.3135,18666.0
2019-12-31 12:50:00,81.26,81.28,81.25,81.27,18589.0,74.3135,74.3318,74.3043,74.3226,18589.0
2019-12-31 12:55:00,81.27,81.28,81.24,81.25,28654.0,74.3226,74.3318,74.2952,74.3043,28654.0
2019-12-31 13:00:00,81.25,81.27,81.23,81.24,13760.0,74.3043,74.3226,74.286,74.2952,13760.0
2019-12-31 13:05:00,81.24,81.26,81.23,81.26,10256.0,74.2952,74.3135,74.286,74.3135,10256.0
2019-12-31 13:10:00,81.25,81.26,81.24,81.24,11002.0,74.3043,74.3135,74.2952,74.2952,11002.0
2019-12-31 13:15:00,81.24,81.25,81.19,81.2,23548.0,74.2952,74.3043,74.2495,74.2586,23548.0
2019-12-31 13:20:00,81.2,81.22,81.18,81.19,20733.0,74.2586,74.2769,74.2403,74.2495,20733.0
2019-12-31 13:25:00,81.19,81.2,81.17,81.19,44312.0,74.2495,74.2586,74.2312,74.2495,44312.0
2019-12-31 13:30:00,81.19,81.21,81.18,81.2,48424.0,74.2495,74.2677,74.2403,74.2586,48424.0
2019-12-31 13:35:00,81.2,81.21,81.18,81.2,25523.0,74.2586,74.2677,74.2403,74.2586,25523.0
2019-12-31 13:40:00,81.21,81.23,81.2,81.21,122750.0,74.2677,74.286,74.2586,74.2677,122750.0
2019-12-31 13:45:00,81.2,81.22,81.2,81.22,17351.0,74.2586,74.2769,74.2586,74.2769,17351.0
2019-12-31 13:50:00,81.22,81.24,81.21,81.24,29035.0,74.2769,74.2952,74.2677,74.2952,29035.0
2019-12-31 13:55:00,81.24,81.25,81.22,81.25,16684.0,74.2952,74.3043,74.2769,74.3043,16684.0
2019-12-31 14:00:00,81.24,81.25,81.22,81.24,23897.0,74.2952,74.3043,74.2769,74.2952,23897.0
2019-12-31 14:05:00,81.24,81.29,81.24,81.29,28970.0,74.2952,74.3409,74.2952,74.3409,28970.0
2019-12-31 14:10:00,81.29,81.29,81.25,81.27,32753.0,74.3409,74.3409,74.3043,74.3226,32753.0
2019-12-31 14:15:00,81.27,81.31,81.26,81.3,25965.0,74.3226,74.3592,74.3135,74.3501,25965.0
2019-12-31 14:20:00,81.3,81.32,81.29,81.31,26591.0,74.3501,74.3683,74.3409,74.3592,26591.0
2019-12-31 14:25:00,81.31,81.34,81.3,81.33,28589.0,74.3592,74.3866,74.3501,74.3775,28589.0
2019-12-31 14:30:00,81.33,81.33,81.31,81.32,17074.0,74.3775,74.3775,74.3592,74.3683,17074.0
2019-12-31 14:35:00,81.32,81.34,81.31,81.31,134712.0,74.3683,74.3866,74.3592,74.3592,134712.0
2019-12-31 14:40:00,81.31,81.34,81.31,81.31,50849.0,74.3592,74.3866,74.3592,74.3592,50849.0
2019-12-31 14:45:00,81.32,81.33,81.31,81.31,27940.0,74.3683,74.3775,74.3592,74.3592,27940.0
2019-12-31 14:50:00,81.31,81.32,81.25,81.26,37186.0,74.3592,74.3683,74.3043,74.3135,37186.0
2019-12-31 14:55:00,81.26,81.27,81.21,81.22,63966.0,74.3135,74.3226,74.2677,74.2769,63966.0
2019-12-31 15:00:00,81.22,81.26,81.2,81.25,55044.0,74.2769,74.3135,74.2586,74.3043,55044.0
2019-12-31 15:05:00,81.25,81.25,81.23,81.23,30764.0,74.3043,74.3043,74.286,74.286,30764.0
2019-12-31 15:10:00,81.24,81.28,81.24,81.25,62453.0,74.2952,74.3318,74.2952,74.3043,62453.0
2019-12-31 15:15:00,81.25,81.3,81.21,81.29,410598.0,74.3043,74.3501,74.2677,74.3409,410598.0
2019-12-31 15:20:00,81.3,81.32,81.29,81.3,63480.0,74.3501,74.3683,74.3409,74.3501,63480.0
2019-12-31 15:25:00,81.3,81.34,81.29,81.34,54602.0,74.3501,74.3866,74.3409,74.3866,54602.0
2019-12-31 15:30:00,81.35,81.41,81.33,81.4,70194.0,74.3958,74.4507,74.3775,74.4415,70194.0
2019-12-31 15:35:00,81.4,81.4,81.37,81.37,39319.0,74.4415,74.4415,74.4141,74.4141,39319.0
2019-12-31 15:40:00,81.37,81.45,81.37,81.44,86477.0,74.4141,74.4872,74.4141,74.4781,86477.0
2019-12-31 15:45:00,81.44,81.46,81.4,81.44,215764.0,74.4781,74.4964,74.4415,74.4781,215764.0
2019-12-31 15:50:00,81.44,81.47,81.38,81.46,184790.0,74.4781,74.5055,74.4232,74.4964,184790.0
2019-12-31 15:55:00,81.47,81.54,81.4,81.48,619680.0,74.5055,74.5695,74.4415,74.5147,619680.0
2020-01-02 09:30:00,82.05,82.09,81.87,82.02,187996.0,75.0359,75.0725,74.8713,75.0085,187996.0
2020-01-02 09:35:00,82.0,82.09,81.94,82.02,162849.0,74.9902,75.0725,74.9353,75.0085,162849.0
2020-01-02 09:40:00,82.03,82.13,82.02,82.12,93475.0,75.0177,75.1091,75.0085,75.1,93475.0
2020-01-02 09:45:00,82.13,82.19,82.11,82.13,111238.0,75.1091,75.164,75.0908,75.1091,111238.0
2020-01-02 09:50:00,82.13,82.14,82.04,82.09,124956.0,75.1091,75.1182,75.0268,75.0725,124956.0
2020-01-02 09:55:00,82.08,82.14,82.06,82.1,72478.0,75.0634,75.1182,75.0451,75.0817,72478.0
2020-01-02 10:00:00,82.11,82.12,82.0,82.03,196878.0,75.0908,75.1,74.9902,75.0177,196878.0
2020-01-02 10:05:00,82.02,82.03,81.98,82.0,35936.0,75.0085,75.0177,74.9719,74.9902,35936.0
2020-01-02 10:10:00,82.0,82.01,81.93,81.93,179742.0,74.9902,74.9994,74.9262,74.9262,179742.0
2020-01-02 10:15:00,81.93,81.94,81.85,81.91,125939.0,74.9262,74.9353,74.853,74.9079,125939.0
2020-01-02 10:20:00,81.91,81.94,81.83,81.87,74735.0,74.9079,74.9353,74.8347,74.8713,74735.0
2020-01-02 10:25:00,81.86,81.92,81.83,81.89,72064.0,74.8622,74.9171,74.8347,74.8896,72064.0
2020-01-02 10:30:00,81.9,81.93,81.84,81.92,118291.0,74.8988,74.9262,74.8439,74.9171,118291.0
2020-01-02 10:35:00,81.92,81.93,81.89,81.9,51443.0,74.9171,74.9262,74.8896,74.8988,51443.0
2020-01-02 10:40:00,81.89,81.99,81.89,81.98,131137.0,74.8896,74.9811,74.8896,74.9719,131137.0
2020-01-02 10:45:00,81.98,81.99,81.9,81.92,37776.0,74.9719,74.9811,74.8988,74.9171,37776.0
2020-01-02 10:50:00,81.93,82.0,81.93,82.0,47259.0,74.9262,74.9902,74.9262,74.9902,47259.0
2020-01-02 10:55:00,82.01,82.13,82.01,82.11,74371.0,74.9994,75.1091,74.9994,75.0908,74371.0
2020-01-02 11:00:00,82.1,82.13,82.06,82.07,41621.0,75.0817,75.1091,75.0451,75.0542,41621.0
2020-01-02 11:05:00,82.06,82.09,82.01,82.04,36097.0,75.0451,75.0725,74.9994,75.0268,36097.0
2020-01-02 11:10:00,82.03,82.08,82.02,82.05,49886.0,75.0177,75.0634,75.0085,75.0359,49886.0
2020-01-02 11:15:00,82.06,82.06,82.01,82.02,65490.0,75.0451,75.0451,74.9994,75.0085,65490.0
2020-01-02 11:20:00,82.02,82.05,82.01,82.04,47272.0,75.0085,75.0359,74.9994,75.0268,47272.0
2020-01-02 11:25:00,82.04,82.09,82.03,82.09,219295.0,75.0268,75.0725,75.0177,75.0725,219295.0
2020-01-02 11:30:00,82.09,82.12,82.03,82.04,48876.0,75.0725,75.1,75.0177,75.0268,48876.0
2020-01-02 11:35:00,82.04,82.08,82.0,82.08,81332.0,75.0268,75.0634,74.9902,75.0634,81332.0
2020-01-02 11:40:00,82.07,82.14,82.04,82.13,145339.0,75.0542,75.1182,75.0268,75.1091,145339.0
2020-01-02 11:45:00,82.13,82.16,82.12,82.16,124193.0,75.1091,75.1365,75.1,75.1365,124193.0
2020-01-02 11:50:00,82.16,82.21,82.16,82.19,60300.0,75.1365,75.1823,75.1365,75.164,60300.0
2020-01-02 11:55:00,82.18,82.2,82.15,82.2,74095.0,75.1548,75.1731,75.1274,75.1731,74095.0
2020-01-02 12:00:00,82.2,82.23,82.17,82.23,211486.0,75.1731,75.2006,75.1457,75.2006,211486.0
2020-01-02 12:05:00,82.22,82.28,82.21,82.28,183363.0,75.1914,75.2463,75.1823,75.2463,183363.0
2020-01-02 12:10:00,82.28,82.28,82.25,82.27,167201.0,75.2463,75.2463,75.2188,75.2371,167201.0
2020-01-02 12:15:00,82.26,82.35,82.26,82.34,803046.0,75.228,75.3103,75.228,75.3011,803046.0
2020-01-02 12:20:00,82.34,82.38,82.33,82.37,353879.0,75.3011,75.3377,75.292,75.3286,353879.0
2020-01-02 12:25:00,82.37,82.37,82.33,82.34,105069.0,75.3286,75.3286,75.292,75.3011,105069.0
2020-01-02 12:30:00,82.34,82.36,82.33,82.35,45385.0,75.3011,75.3194,75.292,75.3103,45385.0
2020-01-02 12:35:00,82.35,82.35,82.28,82.33,80717.0,75.3103,75.3103,75.2463,75.292,80717.0
2020-01-02 12:40:00,82.33,82.36,82.3,82.31,93486.0,75.292,75.3194,75.2646,75.2737,93486.0
2020-01-02 12:45:00,82.31,82.32,82.26,82.27,34849.0,75.2737,75.2829,75.228,75.2371,34849.0
2020-01-02 12:50:00,82.27,82.29,82.25,82.28,31672.0,75.2371,75.2554,75.2188,75.2463,31672.0
2020-01-02 12:55:00,82.28,82.28,82.25,82.27,38887.0,75.2463,75.2463,75.2188,75.2371,38887.0
2020-01-02 13:00:00,82.27,82.28,82.21,82.22,61546.0,75.2371,75.2463,75.1823,75.1914,61546.0
2020-01-02 13:05:00,82.22,82.23,82.19,82.19,51170.0,75.1914,75.2006,75.164,75.164,51170.0
2020-01-02 13:10:00,82.19,82.2,82.17,82.17,61821.0,75.164,75.1731,75.1457,75.1457,61821.0
2020-01-02 13:15:00,82.17,82.18,82.15,82.16,25442.0,75.1457,75.1548,75.1274,75.1365,25442.0
2020-01-02 13:20:00,82.15,82.19,82.15,82.19,27679.0,75.1274,75.164,75.1274,75.164,27679.0
2020-01-02 13:25:00,82.19,82.19,82.17,82.19,38498.0,75.164,75.164,75.1457,75.164,38498.0
2020-01-02 13:30:00,82.19,82.19,82.13,82.14,66916.0,75.164,75.164,75.1091,75.1182,66916.0
2020-01-02 13:35:00,82.14,82.15,82.13,82.15,20300.0,75.1182,75.1274,75.1091,75.1274,20300.0
2020-01-02 13:40:00,82.15,82.15,82.1,82.12,17827.0,75.1274,75.1274,75.0817,75.1,17827.0
2020-01-02 13:45:00,82.13,82.15,82.11,82.11,51913.0,75.1091,75.1274,75.0908,75.0908,51913.0
2020-01-02 13:50:00,82.1,82.12,82.06,82.06,30574.0,75.0817,75.1,75.0451,75.0451,30574.0
2020-01-02 13:55:00,82.06,82.1,82.05,82.09,33389.0,75.0451,75.0817,75.0359,75.0725,33389.0
2020-01-02 14:00:00,82.09,82.09,82.07,82.09,28105.0,75.0725,75.0725,75.0542,75.0725,28105.0
2020-01-02 14:05:00,82.09,82.12,82.07,82.12,48993.0,75.0725,75.1,75.0542,75.1,48993.0
2020-01-02 14:10:00,82.12,82.14,82.1,82.14,54528.0,75.1,75.1182,75.0817,75.1182,54528.0
2020-01-02 14:15:00,82.13,82.17,82.12,82.17,39544.0,75.1091,75.1457,75.1,75.1457,39544.0
2020-01-02 14:20:00,82.17,82.24,82.16,82.24,39441.0,75.1457,75.2097,75.1365,75.2097,39441.0
2020-01-02 14:25:00,82.24,82.27,82.22,82.25,26891.0,75.2097,75.2371,75.1914,75.2188,26891.0
2020-01-02 14:30:00,82.25,82.3,82.24,82.29,28927.0,75.2188,75.2646,75.2097,75.2554,28927.0
2020-01-02 14:35:00,82.3,82.33,82.3,82.31,18229.0,75.2646,75.292,75.2646,75.2737,18229.0
2020-01-02 14:40:00,82.3,82.39,82.3,82.38,31012.0,75.2646,75.3469,75.2646,75.3377,31012.0
2020-01-02 14:45:00,82.38,82.39,82.36,82.38,32776.0,75.3377,75.3469,75.3194,75.3377,32776.0
2020-01-02 14:50:00,82.38,82.41,82.35,82.36,38825.0,75.3377,75.3652,75.3103,75.3194,38825.0
2020-01-02 14:55:00,82.36,82.39,82.35,82.38,29689.0,75.3194,75.3469,75.3103,75.3377,29689.0
2020-01-02 15:00:00,82.38,82.43,82.38,82.43,482031.0,75.3377,75.3835,75.3377,75.3835,482031.0
2020-01-02 15:05:00,82.43,82.43,82.39,82.41,268066.0,75.3835,75.3835,75.3469,75.3652,268066.0
2020-01-02 15:10:00,82.41,82.45,82.4,82.44,234638.0,75.3652,75.4017,75.356,75.3926,234638.0
2020-01-02 15:15:00,82.44,82.46,82.42,82.44,508155.0,75.3926,75.4109,75.3743,75.3926,508155.0
2020-01-02 15:20:00,82.44,82.49,82.44,82.49,281064.0,75.3926,75.4383,75.3926,75.4383,281064.0
2020-01-02 15:25:00,82.49,82.52,82.48,82.52,434024.0,75.4383,75.4658,75.4292,75.4658,434024.0
2020-01-02 15:30:00,82.52,82.58,82.51,82.57,436179.0,75.4658,75.5206,75.4566,75.5115,436179.0
2020-01-02 15:35:00,82.57,82.59,82.54,82.57,416304.0,75.5115,75.5298,75.4841,75.5115,416304.0
2020-01-02 15:40:00,82.58,82.63,82.57,82.61,782071.0,75.5206,75.5664,75.5115,75.5481,782071.0
2020-01-02 15:45:00,82.61,82.62,82.58,82.59,486463.0,75.5481,75.5572,75.5206,75.5298,486463.0
2020-01-02 15:50:00,82.6,82.86,82.6,82.86,581320.0,75.5389,75.7767,75.5389,75.7767,581320.0
2020-01-02 15:55:00,82.86,83.0,82.81,82.99,1279275.0,75.7767,75.9047,75.731,75.8956,1279275.0
2020-01-03 09:30:00,82.06,82.37,82.0,82.31,274377.0,75.0451,75.3286,74.9902,75.2737,274377.0
2020-01-03 09:35:00,82.32,82.38,82.23,82.38,223323.0,75.2829,75.3377,75.2006,75.3377,223323.0
2020-01-03 09:40:00,82.37,82.54,82.34,82.51,213007.0,75.3286,75.4841,75.3011,75.4566,213007.0
2020-01-03 09:45:00,82.51,82.58,82.48,82.54,296945.0,75.4566,75.5206,75.4292,75.4841,296945.0
2020-01-03 09:50:00,82.54,82.59,82.5,82.56,95810.0,75.4841,75.5298,75.4475,75.5023,95810.0
2020-01-03 09:55:00,82.57,82.64,82.51,82.56,285585.0,75.5115,75.5755,75.4566,75.5023,285585.0
2020-01-03 10:00:00,82.55,82.55,82.19,82.2,867388.0,75.4932,75.4932,75.164,75.1731,867388.0
2020-01-03 10:05:00,82.2,82.3,82.17,82.27,289302.0,75.1731,75.2646,75.1457,75.2371,289302.0
2020-01-03 10:10:00,82.27,82.28,82.2,82.27,401422.0,75.2371,75.2463,75.1731,75.2371,401422.0
2020-01-03 10:15:00,82.27,82.31,82.13,82.13,312170.0,75.2371,75.2737,75.1091,75.1091,312170.0
2020-01-03 10:20:00,82.13,82.16,81.99,82.12,328095.0,75.1091,75.1365,74.9811,75.1,328095.0
2020-01-03 10:25:00,82.13,82.17,82.06,82.14,247436.0,75.1091,75.1457,75.0451,75.1182,247436.0
2020-01-03 10:30:00,82.13,82.25,82.1,82.23,116036.0,75.1091,75.2188,75.0817,75.2006,116036.0
2020-01-03 10:35:00,82.24,82.3,82.21,82.22,188154.0,75.2097,75.2646,75.1823,75.1914,188154.0
2020-01-03 10:40:00,82.22,82.32,82.22,82.3,191882.0,75.1914,75.2829,75.1914,75.2646,191882.0
2020-01-03 10:45:00,82.31,82.35,82.24,82.25,189999.0,75.2737,75.3103,75.2097,75.2188,189999.0
2020-01-03 10:50:00,82.25,82.25,82.19,82.22,111501.0,75.2188,75.2188,75.164,75.1914,111501.0
2020-01-03 10:55:00,82.22,82.29,82.2,82.28,84778.0,75.1914,75.2554,75.1731,75.2463,84778.0
2020-01-03 11:00:00,82.28,82.29,82.18,82.2,69524.0,75.2463,75.2554,75.1548,75.1731,69524.0
2020-01-03 11:05:00,82.2,82.26,82.2,82.2,247021.0,75.1731,75.228,75.1731,75.1731,247021.0
2020-01-03 11:10:00,82.2,82.3,82.15,82.29,136433.0,75.1731,75.2646,75.1274,75.2554,136433.0
2020-01-03 11:15:00,82.29,82.32,82.23,82.29,92985.0,75.2554,75.2829,75.2006,75.2554,92985.0
2020-01-03 11:20:00,82.3,82.39,82.3,82.37,25534.0,75.2646,75.3469,75.2646,75.3286,25534.0
2020-01-03 11:25:00,82.37,82.42,82.35,82.39,84120.0,75.3286,75.3743,75.3103,75.3469,84120.0
2020-01-03 11:30:00,82.38,82.49,82.37,82.49,38907.0,75.3377,75.4383,75.3286,75.4383,38907.0
2020-01-03 11:35:00,82.48,82.5,82.46,82.47,30500.0,75.4292,75.4475,75.4109,75.42,30500.0
2020-01-03 11:40:00,82.47,82.49,82.43,82.49,23129.0,75.42,75.4383,75.3835,75.4383,23129.0
2020-01-03 11:45:00,82.5,82.52,82.48,82.52,27561.0,75.4475,75.4658,75.4292,75.4658,27561.0
2020-01-03 11:50:00,82.51,82.59,82.5,82.58,43588.0,75.4566,75.5298,75.4475,75.5206,43588.0
2020-01-03 11:55:00,82.59,82.6,82.53,82.55,70120.0,75.5298,75.5389,75.4749,75.4932,70120.0
2020-01-03 12:00:00,82.55,82.63,82.55,82.6,67794.0,75.4932,75.5664,75.4932,75.5389,67794.0
2020-01-03 12:05:00,82.61,82.65,82.56,82.62,34264.0,75.5481,75.5846,75.5023,75.5572,34264.0
2020-01-03 12:10:00,82.61,82.63,82.56,82.56,42055.0,75.5481,75.5664,75.5023,75.5023,42055.0
2020-01-03 12:15:00,82.56,82.6,82.56,82.58,28924.0,75.5023,75.5389,75.5023,75.5206,28924.0
2020-01-03 12:20:00,82.58,82.6,82.55,82.59,19528.0,75.5206,75.5389,75.4932,75.5298,19528.0
2020-01-03 12:25:00,82.59,82.63,82.58,82.61,33072.0,75.5298,75.5664,75.5206,75.5481,33072.0
2020-01-03 12:30:00,82.61,82.64,82.6,82.6,26750.0,75.5481,75.5755,75.5389,75.5389,26750.0
2020-01-03 12:35:00,82.61,82.65,82.61,82.64,23521.0,75.5481,75.5846,75.5481,75.5755,23521.0
2020-01-03 12:40:00,82.64,82.65,82.58,82.62,90618.0,75.5755,75.5846,75.5206,75.5572,90618.0
2020-01-03 12:45:00,82.62,82.65,82.62,82.64,28391.0,75.5572,75.5846,75.5572,75.5755,28391.0
2020-01-03 12:50:00,82.64,82.68,82.63,82.63,42915.0,75.5755,75.6121,75.5664,75.5664,42915.0
2020-01-03 12:55:00,82.63,82.63,82.58,82.59,14988.0,75.5664,75.5664,75.5206,75.5298,14988.0
2020-01-03 13:00:00,82.59,82.62,82.57,82.58,50548.0,75.5298,75.5572,75.5115,75.5206,50548.0
2020-01-03 13:05:00,82.59,82.63,82.58,82.61,23597.0,75.5298,75.5664,75.5206,75.5481,23597.0
2020-01-03 13:10:00,82.61,82.63,82.56,82.56,13033.0,75.5481,75.5664,75.5023,75.5023,13033.0
2020-01-03 13:15:00,82.56,82.57,82.49,82.5,26057.0,75.5023,75.5115,75.4383,75.4475,26057.0
2020-01-03 13:20:00,82.5,82.56,82.5,82.55,13648.0,75.4475,75.5023,75.4475,75.4932,13648.0
2020-01-03 13:25:00,82.55,82.58,82.54,82.57,30578.0,75.4932,75.5206,75.4841,75.5115,30578.0
2020-01-03 13:30:00,82.57,82.6,82.49,82.49,74238.0,75.5115,75.5389,75.4383,75.4383,74238.0
2020-01-03 13:35:00,82.49,82.5,82.31,82.46,181584.0,75.4383,75.4475,75.2737,75.4109,181584.0
2020-01-03 13:40:00,82.46,82.53,82.45,82.48,135319.0,75.4109,75.4749,75.4017,75.4292,135319.0
2020-01-03 13:45:00,82.48,82.53,82.46,82.52,77512.0,75.4292,75.4749,75.4109,75.4658,77512.0
2020-01-03 13:50:00,82.52,82.54,82.48,82.49,30110.0,75.4658,75.4841,75.4292,75.4383,30110.0
2020-01-03 13:55:00,82.48,82.51,82.46,82.47,38090.0,75.4292,75.4566,75.4109,75.42,38090.0
2020-01-03 14:00:00,82.48,82.51,82.42,82.44,88080.0,75.4292,75.4566,75.3743,75.3926,88080.0
2020-01-03 14:05:00,82.44,82.46,82.4,82.4,286768.0,75.3926,75.4109,75.356,75.356,286768.0
2020-01-03 14:10:00,82.39,82.44,82.39,82.41,59455.0,75.3469,75.3926,75.3469,75.3652,59455.0
2020-01-03 14:15:00,82.4,82.48,82.38,82.46,33600.0,75.356,75.4292,75.3377,75.4109,33600.0
2020-01-03 14:20:00,82.47,82.5,82.46,82.49,26944.0,75.42,75.4475,75.4109,75.4383,26944.0
2020-01-03 14:25:00,82.48,82.49,82.44,82.48,68795.0,75.4292,75.4383,75.3926,75.4292,68795.0
2020-01-03 14:30:00,82.48,82.5,82.47,82.49,18838.0,75.4292,75.4475,75.42,75.4383,18838.0
2020-01-03 14:35:00,82.49,82.53,82.46,82.52,34621.0,75.4383,75.4749,75.4109,75.4658,34621.0
2020-01-03 14:40:00,82.52,82.58,82.5,82.57,689542.0,75.4658,75.5206,75.4475,75.5115,689542.0
2020-01-03 14:45:00,82.57,82.57,82.53,82.56,40773.0,75.5115,75.5115,75.4749,75.5023,40773.0
2020-01-03 14:50:00,82.55,82.6,82.55,82.6,85754.0,75.4932,75.5389,75.4932,75.5389,85754.0
2020-01-03 14:55:00,82.6,82.65,82.6,82.63,128488.0,75.5389,75.5846,75.5389,75.5664,128488.0
2020-01-03 15:00:00,82.64,82.77,82.63,82.73,1124858.0,75.5755,75.6944,75.5664,75.6578,1124858.0
2020-01-03 15:05:00,82.73,82.73,82.68,82.7,235148.0,75.6578,75.6578,75.6121,75.6304,235148.0
2020-01-03 15:10:00,82.7,82.76,82.68,82.75,503367.0,75.6304,75.6852,75.6121,75.6761,503367.0
2020-01-03 15:15:00,82.75,82.78,82.7,82.77,313096.0,75.6761,75.7035,75.6304,75.6944,313096.0
2020-01-03 15:20:00,82.77,82.8,82.71,82.73,518018.0,75.6944,75.7218,75.6395,75.6578,518018.0
2020-01-03 15:25:00,82.74,82.77,82.72,82.73,331165.0,75.667,75.6944,75.6487,75.6578,331165.0
2020-01-03 15:30:00,82.73,82.74,82.64,82.67,318112.0,75.6578,75.667,75.5755,75.6029,318112.0
2020-01-03 15:35:00,82.68,82.74,82.67,82.7,231183.0,75.6121,75.667,75.6029,75.6304,231183.0
2020-01-03 15:40:00,82.7,82.8,82.69,82.79,430557.0,75.6304,75.7218,75.6212,75.7127,430557.0
2020-01-03 15:45:00,82.79,82.8,82.71,82.77,342869.0,75.7127,75.7218,75.6395,75.6944,342869.0
2020-01-03 15:50:00,82.77,82.93,82.75,82.87,461309.0,75.6944,75.8407,75.6761,75.7858,461309.0
2020-01-03 15:55:00,82.88,82.95,82.86,82.87,1199898.0,75.795,75.859,75.7767,75.7858,1199898.0
2020-01-06 09:30:00,82.46,82.57,82.46,82.53,389661.0,75.4109,75.5115,75.4109,75.4749,389661.0
2020-01-06 09:35:00,82.52,82.67,82.49,82.52,709954.0,75.4658,75.6029,75.4383,75.4658,709954.0
2020-01-06 09:40:00,82.52,82.53,82.44,82.48,245167.0,75.4658,75.4749,75.3926,75.4292,245167.0
2020-01-06 09:45:00,82.48,82.59,82.41,82.52,238193.0,75.4292,75.5298,75.3652,75.4658,238193.0
2020-01-06 09:50:00,82.53,82.6,82.41,82.42,90737.0,75.4749,75.5389,75.3652,75.3743,90737.0
2020-01-06 09:55:00,82.41,82.44,82.36,82.37,112808.0,75.3652,75.3926,75.3194,75.3286,112808.0
2020-01-06 10:00:00,82.37,82.4,82.32,82.36,366700.0,75.3286,75.356,75.2829,75.3194,366700.0
2020-01-06 10:05:00,82.36,82.38,82.27,82.3,147557.0,75.3194,75.3377,75.2371,75.2646,147557.0
2020-01-06 10:10:00,82.3,82.39,82.3,82.39,218758.0,75.2646,75.3469,75.2646,75.3469,218758.0
2020-01-06 10:15:00,82.39,82.42,82.37,82.39,139342.0,75.3469,75.3743,75.3286,75.3469,139342.0
2020-01-06 10:20:00,82.39,82.46,82.37,82.38,51491.0,75.3469,75.4109,75.3286,75.3377,51491.0
2020-01-06 10:25:00,82.38,82.4,82.34,82.39,33798.0,75.3377,75.356,75.3011,75.3469,33798.0
2020-01-06 10:30:00,82.4,82.42,82.37,82.4,50644.0,75.356,75.3743,75.3286,75.356,50644.0
2020-01-06 10:35:00,82.4,82.43,82.36,82.38,39504.0,75.356,75.3835,75.3194,75.3377,39504.0
2020-01-06 10:40:00,82.38,82.48,82.36,82.47,42076.0,75.3377,75.4292,75.3194,75.42,42076.0
2020-01-06 10:45:00,82.47,82.54,82.45,82.52,128805.0,75.42,75.4841,75.4017,75.4658,128805.0
2020-01-06 10:50:00,82.52,82.57,82.5,82.54,29662.0,75.4658,75.5115,75.4475,75.4841,29662.0
2020-01-06 10:55:00,82.55,82.57,82.48,82.49,98456.0,75.4932,75.5115,75.4292,75.4383,98456.0
2020-01-06 11:00:00,82.5,82.53,82.47,82.49,41190.0,75.4475,75.4749,75.42,75.4383,41190.0
2020-01-06 11:05:00,82.48,82.57,82.47,82.56,41799.0,75.4292,75.5115,75.42,75.5023,41799.0
2020-01-06 11:10:00,82.56,82.61,82.56,82.58,46491.0,75.5023,75.5481,75.5023,75.5206,46491.0
2020-01-06 11:15:00,82.58,82.59,82.55,82.55,31225.0,75.5206,75.5298,75.4932,75.4932,31225.0
2020-01-06 11:20:00,82.56,82.57,82.49,82.5,35386.0,75.5023,75.5115,75.4383,75.4475,35386.0
2020-01-06 11:25:00,82.49,82.5,82.45,82.49,26817.0,75.4383,75.4475,75.4017,75.4383,26817.0
2020-01-06 11:30:00,82.49,82.53,82.48,82.48,36910.0,75.4383,75.4749,75.4292,75.4292,36910.0
2020-01-06 11:35:00,82.48,82.49,82.41,82.42,33757.0,75.4292,75.4383,75.3652,75.3743,33757.0
2020-01-06 11:40:00,82.42,82.43,82.4,82.4,51347.0,75.3743,75.3835,75.356,75.356,51347.0
2020-01-06 11:45:00,82.41,82.42,82.38,82.38,48419.0,75.3652,75.3743,75.3377,75.3377,48419.0
2020-01-06 11:50:00,82.39,82.4,82.36,82.39,32329.0,75.3469,75.356,75.3194,75.3469,32329.0
2020-01-06 11:55:00,82.39,82.42,82.38,82.42,31834.0,75.3469,75.3743,75.3377,75.3743,31834.0
2020-01-06 12:00:00,82.42,82.42,82.36,82.38,33907.0,75.3743,75.3743,75.3194,75.3377,33907.0
2020-01-06 12:05:00,82.39,82.41,82.37,82.41,50000.0,75.3469,75.3652,75.3286,75.3652,50000.0
2020-01-06 12:10:00,82.41,82.46,82.41,82.41,42925.0,75.3652,75.4109,75.3652,75.3652,42925.0
2020-01-06 12:15:00,82.41,82.45,82.4,82.43,42411.0,75.3652,75.4017,75.356,75.3835,42411.0
2020-01-06 12:20:00,82.43,82.44,82.42,82.42,32500.0,75.3835,75.3926,75.3743,75.3743,32500.0
2020-01-06 12:25:00,82.42,82.42,82.37,82.39,32413.0,75.3743,75.3743,75.3286,75.3469,32413.0
2020-01-06 12:30:00,82.39,82.4,82.37,82.38,37346.0,75.3469,75.356,75.3286,75.3377,37346.0
2020-01-06 12:35:00,82.39,82.41,82.37,82.37,47227.0,75.3469,75.3652,75.3286,75.3286,47227.0
2020-01-06 12:40:00,82.38,82.45,82.38,82.44,59976.0,75.3377,75.4017,75.3377,75.3926,59976.0
2020-01-06 12:45:00,82.45,82.47,82.44,82.44,74099.0,75.4017,75.42,75.3926,75.3926,74099.0
2020-01-06 12:50:00,82.44,82.46,82.42,82.43,48260.0,75.3926,75.4109,75.3743,75.3835,48260.0
2020-01-06 12:55:00,82.43,82.45,82.42,82.45,73251.0,75.3835,75.4017,75.3743,75.4017,73251.0
2020-01-06 13:00:00,82.44,82.47,82.42,82.45,62269.0,75.3926,75.42,75.3743,75.4017,62269.0
2020-01-06 13:05:00,82.45,82.5,82.43,82.49,129703.0,75.4017,75.4475,75.3835,75.4383,129703.0
2020-01-06 13:10:00,82.48,82.52,82.48,82.52,49923.0,75.4292,75.4658,75.4292,75.4658,49923.0
2020-01-06 13:15:00,82.52,82.54,82.51,82.53,43453.0,75.4658,75.4841,75.4566,75.4749,43453.0
2020-01-06 13:20:00,82.52,82.54,82.51,82.52,41039.0,75.4658,75.4841,75.4566,75.4658,41039.0
2020-01-06 13:25:00,82.52,82.54,82.51,82.53,46657.0,75.4658,75.4841,75.4566,75.4749,46657.0
2020-01-06 13:30:00,82.53,82.54,82.49,82.5,94416.0,75.4749,75.4841,75.4383,75.4475,94416.0
2020-01-06 13:35:00,82.5,82.5,82.44,82.45,107914.0,75.4475,75.4475,75.3926,75.4017,107914.0
2020-01-06 13:40:00,82.45,82.48,82.45,82.47,20831.0,75.4017,75.4292,75.4017,75.42,20831.0
2020-01-06 13:45:00,82.47,82.5,82.46,82.48,30098.0,75.42,75.4475,75.4109,75.4292,30098.0
2020-01-06 13:50:00,82.48,82.5,82.47,82.48,58506.0,75.4292,75.4475,75.42,75.4292,58506.0
2020-01-06 13:55:00,82.48,82.5,82.46,82.47,36537.0,75.4292,75.4475,75.4109,75.42,36537.0
2020-01-06 14:00:00,82.47,82.47,82.42,82.45,72615.0,75.42,75.42,75.3743,75.4017,72615.0
2020-01-06 14:05:00,82.45,82.49,82.45,82.49,38532.0,75.4017,75.4383,75.4017,75.4383,38532.0
2020-01-06 14:10:00,82.48,82.57,82.48,82.56,108544.0,75.4292,75.5115,75.4292,75.5023,108544.0
2020-01-06 14:15:00,82.56,82.57,82.54,82.55,65782.0,75.5023,75.5115,75.4841,75.4932,65782.0
2020-01-06 14:20:00,82.54,82.56,82.49,82.5,74064.0,75.4841,75.5023,75.4383,75.4475,74064.0
2020-01-06 14:25:00,82.5,82.51,82.47,82.49,41812.0,75.4475,75.4566,75.42,75.4383,41812.0
2020-01-06 14:30:00,82.48,82.5,82.44,82.45,43036.0,75.4292,75.4475,75.3926,75.4017,43036.0
2020-01-06 14:35:00,82.44,82.45,82.41,82.42,41399.0,75.3926,75.4017,75.3652,75.3743,41399.0
2020-01-06 14:40:00,82.41,82.44,82.41,82.44,21832.0,75.3652,75.3926,75.3652,75.3926,21832.0
2020-01-06 14:45:00,82.44,82.44,82.39,82.4,43818.0,75.3926,75.3926,75.3469,75.356,43818.0
2020-01-06 14:50:00,82.4,82.42,82.38,82.39,86641.0,75.356,75.3743,75.3377,75.3469,86641.0
2020-01-06 14:55:00,82.39,82.45,82.37,82.44,275295.0,75.3469,75.4017,75.3286,75.3926,275295.0
2020-01-06 15:00:00,82.44,82.52,82.43,82.49,812014.0,75.3926,75.4658,75.3835,75.4383,812014.0
2020-01-06 15:05:00,82.49,82.57,82.49,82.55,533613.0,75.4383,75.5115,75.4383,75.4932,533613.0
2020-01-06 15:10:00,82.54,82.61,82.53,82.59,399973.0,75.4841,75.5481,75.4749,75.5298,399973.0
2020-01-06 15:15:00,82.58,82.6,82.52,82.52,371718.0,75.5206,75.5389,75.4658,75.4658,371718.0
2020-01-06 15:20:00,82.52,82.55,82.5,82.53,373512.0,75.4658,75.4932,75.4475,75.4749,373512.0
2020-01-06 15:25:00,82.52,82.54,82.5,82.51,343846.0,75.4658,75.4841,75.4475,75.4566,343846.0
2020-01-06 15:30:00,82.51,82.6,82.51,82.58,404859.0,75.4566,75.5389,75.4566,75.5206,404859.0
2020-01-06 15:35:00,82.58,82.66,82.58,82.65,320784.0,75.5206,75.5938,75.5206,75.5846,320784.0
2020-01-06 15:40:00,82.65,82.69,82.64,82.69,295442.0,75.5846,75.6212,75.5755,75.6212,295442.0
2020-01-06 15:45:00,82.68,82.76,82.66,82.74,397742.0,75.6121,75.6852,75.5938,75.667,397742.0
2020-01-06 15:50:00,82.74,82.84,82.74,82.81,1599583.0,75.667,75.7584,75.667,75.731,1599583.0
2020-01-06 15:55:00,82.82,82.89,82.77,82.86,1047113.0,75.7401,75.8041,75.6944,75.7767,1047113.0
2020-01-07 09:30:00,82.57,82.62,82.43,82.54,141148.0,75.5115,75.5572,75.3835,75.4841,141148.0
2020-01-07 09:35:00,82.53,82.54,82.42,82.44,500150.0,75.4749,75.4841,75.3743,75.3926,500150.0
2020-01-07 09:40:00,82.43,82.46,82.38,82.4,172335.0,75.3835,75.4109,75.3377,75.356,172335.0
2020-01-07 09:45:00,82.39,82.39,82.29,82.38,184091.0,75.3469,75.3469,75.2554,75.3377,184091.0
2020-01-07 09:50:00,82.37,82.49,82.35,82.48,82698.0,75.3286,75.4383,75.3103,75.4292,82698.0
2020-01-07 09:55:00,82.49,82.58,82.46,82.58,145009.0,75.4383,75.5206,75.4109,75.5206,145009.0
2020-01-07 10:00:00,82.58,82.66,82.56,82.65,188423.0,75.5206,75.5938,75.5023,75.5846,188423.0
2020-01-07 10:05:00,82.66,82.69,82.63,82.65,72928.0,75.5938,75.6212,75.5664,75.5846,72928.0
2020-01-07 10:10:00,82.65,82.77,82.65,82.76,66059.0,75.5846,75.6944,75.5846,75.6852,66059.0
2020-01-07 10:15:00,82.77,82.8,82.73,82.73,109898.0,75.6944,75.7218,75.6578,75.6578,109898.0
2020-01-07 10:20:00,82.74,82.79,82.73,82.73,183130.0,75.667,75.7127,75.6578,75.6578,183130.0
2020-01-07 10:25:00,82.74,82.8,82.66,82.8,67071.0,75.667,75.7218,75.5938,75.7218,67071.0
2020-01-07 10:30:00,82.8,82.86,82.67,82.74,146722.0,75.7218,75.7767,75.6029,75.667,146722.0
2020-01-07 10:35:00,82.75,82.81,82.72,82.79,75373.0,75.6761,75.731,75.6487,75.7127,75373.0
2020-01-07 10:40:00,82.78,82.81,82.74,82.8,60100.0,75.7035,75.731,75.667,75.7218,60100.0
2020-01-07 10:45:00,82.8,82.88,82.79,82.88,114347.0,75.7218,75.795,75.7127,75.795,114347.0
2020-01-07 10:50:00,82.88,82.92,82.85,82.9,141224.0,75.795,75.8316,75.7676,75.8133,141224.0
2020-01-07 10:55:00,82.9,83.0,82.87,82.98,117339.0,75.8133,75.9047,75.7858,75.8864,117339.0
2020-01-07 11:00:00,82.98,83.0,82.94,82.95,118293.0,75.8864,75.9047,75.8499,75.859,118293.0
2020-01-07 11:05:00,82.95,82.97,82.94,82.96,44649.0,75.859,75.8773,75.8499,75.8681,44649.0
2020-01-07 11:10:00,82.96,82.98,82.92,82.95,78283.0,75.8681,75.8864,75.8316,75.859,78283.0
2020-01-07 11:15:00,82.94,83.0,82.94,83.0,86645.0,75.8499,75.9047,75.8499,75.9047,86645.0
2020-01-07 11:20:00,82.99,83.0,82.95,82.96,96847.0,75.8956,75.9047,75.859,75.8681,96847.0
2020-01-07 11:25:00,82.96,82.98,82.9,82.92,70735.0,75.8681,75.8864,75.8133,75.8316,70735.0
2020-01-07 11:30:00,82.93,82.95,82.86,82.89,114119.0,75.8407,75.859,75.7767,75.8041,114119.0
2020-01-07 11:35:00,82.88,82.9,82.84,82.86,44030.0,75.795,75.8133,75.7584,75.7767,44030.0
2020-01-07 11:40:00,82.86,82.86,82.79,82.79,39695.0,75.7767,75.7767,75.7127,75.7127,39695.0
2020-01-07 11:45:00,82.79,82.82,82.75,82.76,48455.0,75.7127,75.7401,75.6761,75.6852,48455.0
2020-01-07 11:50:00,82.75,82.76,82.68,82.69,54324.0,75.6761,75.6852,75.6121,75.6212,54324.0
2020-01-07 11:55:00,82.68,82.71,82.63,82.64,66929.0,75.6121,75.6395,75.5664,75.5755,66929.0
2020-01-07 12:00:00,82.65,82.67,82.61,82.63,736744.0,75.5846,75.6029,75.5481,75.5664,736744.0
2020-01-07 12:05:00,82.63,82.66,82.6,82.63,62990.0,75.5664,75.5938,75.5389,75.5664,62990.0
2020-01-07 12:10:00,82.63,82.63,82.6,82.62,919648.0,75.5664,75.5664,75.5389,75.5572,919648.0
2020-01-07 12:15:00,82.61,82.68,82.6,82.66,71587.0,75.5481,75.6121,75.5389,75.5938,71587.0
2020-01-07 12:20:00,82.66,82.66,82.63,82.63,43599.0,75.5938,75.5938,75.5664,75.5664,43599.0
2020-01-07 12:25:00,82.64,82.64,82.61,82.62,37641.0,75.5755,75.5755,75.5481,75.5572,37641.0
2020-01-07 12:30:00,82.62,82.62,82.57,82.6,42586.0,75.5572,75.5572,75.5115,75.5389,42586.0
2020-01-07 12:35:00,82.6,82.63,82.58,82.59,35961.0,75.5389,75.5664,75.5206,75.5298,35961.0
2020-01-07 12:40:00,82.59,82.64,82.57,82.64,43309.0,75.5298,75.5755,75.5115,75.5755,43309.0
2020-01-07 12:45:00,82.64,82.65,82.58,82.59,58831.0,75.5755,75.5846,75.5206,75.5298,58831.0
2020-01-07 12:50:00,82.59,82.62,82.58,82.59,33700.0,75.5298,75.5572,75.5206,75.5298,33700.0
2020-01-07 12:55:00,82.59,82.62,82.58,82.59,302211.0,75.5298,75.5572,75.5206,75.5298,302211.0
2020-01-07 13:00:00,82.58,82.66,82.58,82.65,84706.0,75.5206,75.5938,75.5206,75.5846,84706.0
2020-01-07 13:05:00,82.64,82.67,82.61,82.67,37485.0,75.5755,75.6029,75.5481,75.6029,37485.0
2020-01-07 13:10:00,82.67,82.69,82.66,82.67,50249.0,75.6029,75.6212,75.5938,75.6029,50249.0
2020-01-07 13:15:00,82.66,82.7,82.66,82.7,64213.0,75.5938,75.6304,75.5938,75.6304,64213.0
2020-01-07 13:20:00,82.69,82.7,82.65,82.65,37127.0,75.6212,75.6304,75.5846,75.5846,37127.0
2020-01-07 13:25:00,82.65,82.67,82.62,82.63,47258.0,75.5846,75.6029,75.5572,75.5664,47258.0
2020-01-07 13:30:00,82.63,82.65,82.61,82.63,34566.0,75.5664,75.5846,75.5481,75.5664,34566.0
2020-01-07 13:35:00,82.63,82.64,82.6,82.6,43877.0,75.5664,75.5755,75.5389,75.5389,43877.0
2020-01-07 13:40:00,82.6,82.61,82.55,82.56,36494.0,75.5389,75.5481,75.4932,75.5023,36494.0
2020-01-07 13:45:00,82.57,82.6,82.56,82.6,80667.0,75.5115,75.5389,75.5023,75.5389,80667.0
2020-01-07 13:50:00,82.6,82.64,82.59,82.63,44838.0,75.5389,75.5755,75.5298,75.5664,44838.0
2020-01-07 13:55:00,82.64,82.69,82.62,82.68,194532.0,75.5755,75.6212,75.5572,75.6121,194532.0
2020-01-07 14:00:00,82.67,82.71,82.62,82.7,101201.0,75.6029,75.6395,75.5572,75.6304,101201.0
2020-01-07 14:05:00,82.7,82.76,82.69,82.74,83390.0,75.6304,75.6852,75.6212,75.667,83390.0
2020-01-07 14:10:00,82.74,82.75,82.7,82.7,63618.0,75.667,75.6761,75.6304,75.6304,63618.0
2020-01-07 14:15:00,82.7,82.76,82.7,82.75,46034.0,75.6304,75.6852,75.6304,75.6761,46034.0
2020-01-07 14:20:00,82.75,82.78,82.74,82.77,50996.0,75.6761,75.7035,75.667,75.6944,50996.0
2020-01-07 14:25:00,82.76,82.79,82.75,82.76,96638.0,75.6852,75.7127,75.6761,75.6852,96638.0
2020-01-07 14:30:00,82.76,82.79,82.74,82.79,75211.0,75.6852,75.7127,75.667,75.7127,75211.0
2020-01-07 14:35:00,82.78,82.79,82.72,82.72,62137.0,75.7035,75.7127,75.6487,75.6487,62137.0
2020-01-07 14:40:00,82.73,82.76,82.72,82.76,47859.0,75.6578,75.6852,75.6487,75.6852,47859.0
2020-01-07 14:45:00,82.76,82.77,82.74,82.75,71892.0,75.6852,75.6944,75.667,75.6761,71892.0
2020-01-07 14:50:00,82.74,82.81,82.74,82.81,211448.0,75.667,75.731,75.667,75.731,211448.0
2020-01-07 14:55:00,82.81,82.87,82.79,82.87,411452.0,75.731,75.7858,75.7127,75.7858,411452.0
2020-01-07 15:00:00,82.87,82.92,82.86,82.89,540688.0,75.7858,75.8316,75.7767,75.8041,540688.0
2020-01-07 15:05:00,82.88,82.89,82.86,82.89,191500.0,75.795,75.8041,75.7767,75.8041,191500.0
2020-01-07 15:10:00,82.89,82.99,82.88,82.99,356017.0,75.8041,75.8956,75.795,75.8956,356017.0
2020-01-07 15:15:00,82.99,83.0,82.96,83.0,294966.0,75.8956,75.9047,75.8681,75.9047,294966.0
2020-01-07 15:20:00,83.0,83.0,82.97,82.98,238143.0,75.9047,75.9047,75.8773,75.8864,238143.0
2020-01-07 15:25:00,82.98,83.02,82.97,83.01,353332.0,75.8864,75.923,75.8773,75.9139,353332.0
2020-01-07 15:30:00,83.01,83.02,82.94,82.98,572020.0,75.9139,75.923,75.8499,75.8864,572020.0
2020-01-07 15:35:00,82.99,82.99,82.92,82.92,370626.0,75.8956,75.8956,75.8316,75.8316,370626.0
2020-01-07 15:40:00,82.92,82.94,82.89,82.94,371128.0,75.8316,75.8499,75.8041,75.8499,371128.0
2020-01-07 15:45:00,82.93,82.95,82.89,82.92,413087.0,75.8407,75.859,75.8041,75.8316,413087.0
2020-01-07 15:50:00,82.91,82.92,82.77,82.81,559071.0,75.8224,75.8316,75.6944,75.731,559071.0
2020-01-07 15:55:00,82.81,82.82,82.75,82.76,1373406.0,75.731,75.7401,75.6761,75.6852,1373406.0
2020-01-08 09:30:00,82.77,82.82,82.63,82.72,223480.0,75.6944,75.7401,75.5664,75.6487,223480.0
2020-01-08 09:35:00,82.72,82.75,82.62,82.69,113380.0,75.6487,75.6761,75.5572,75.6212,113380.0
2020-01-08 09:40:00,82.7,82.79,82.68,82.76,81070.0,75.6304,75.7127,75.6121,75.6852,81070.0
2020-01-08 09:45:00,82.76,82.85,82.71,82.81,131044.0,75.6852,75.7676,75.6395,75.731,131044.0
2020-01-08 09:50:00,82.82,82.9,82.74,82.89,115489.0,75.7401,75.8133,75.667,75.8041,115489.0
2020-01-08 09:55:00,82.88,82.94,82.88,82.89,76101.0,75.795,75.8499,75.795,75.8041,76101.0
2020-01-08 10:00:00,82.89,82.92,82.89,82.9,50757.0,75.8041,75.8316,75.8041,75.8133,50757.0
2020-01-08 10:05:00,82.89,82.9,82.83,82.88,45476.0,75.8041,75.8133,75.7493,75.795,45476.0
2020-01-08 10:10:00,82.87,82.98,82.86,82.94,55171.0,75.7858,75.8864,75.7767,75.8499,55171.0
2020-01-08 10:15:00,82.95,82.96,82.91,82.92,61408.0,75.859,75.8681,75.8224,75.8316,61408.0
2020-01-08 10:20:00,82.92,82.93,82.84,82.85,99038.0,75.8316,75.8407,75.7584,75.7676,99038.0
2020-01-08 10:25:00,82.85,82.88,82.82,82.85,64848.0,75.7676,75.795,75.7401,75.7676,64848.0
2020-01-08 10:30:00,82.85,82.88,82.8,82.83,119424.0,75.7676,75.795,75.7218,75.7493,119424.0
2020-01-08 10:35:00,82.82,82.87,82.81,82.84,102942.0,75.7401,75.7858,75.731,75.7584,102942.0
2020-01-08 10:40:00,82.84,82.86,82.74,82.76,243335.0,75.7584,75.7767,75.667,75.6852,243335.0
2020-01-08 10:45:00,82.76,82.81,82.75,82.8,73705.0,75.6852,75.731,75.6761,75.7218,73705.0
2020-01-08 10:50:00,82.81,82.84,82.78,82.82,60950.0,75.731,75.7584,75.7035,75.7401,60950.0
2020-01-08 10:55:00,82.82,82.86,82.81,82.86,53696.0,75.7401,75.7767,75.731,75.7767,53696.0
2020-01-08 11:00:00,82.86,82.88,82.81,82.85,54989.0,75.7767,75.795,75.731,75.7676,54989.0
2020-01-08 11:05:00,82.84,82.88,82.83,82.86,80172.0,75.7584,75.795,75.7493,75.7767,80172.0
2020-01-08 11:10:00,82.85,82.9,82.85,82.89,51043.0,75.7676,75.8133,75.7676,75.8041,51043.0
2020-01-08 11:15:00,82.89,82.95,82.88,82.94,52887.0,75.8041,75.859,75.795,75.8499,52887.0
2020-01-08 11:20:00,82.94,82.96,82.91,82.92,51966.0,75.8499,75.8681,75.8224,75.8316,51966.0
2020-01-08 11:25:00,82.92,83.12,82.85,83.05,265333.0,75.8316,76.0145,75.7676,75.9505,265333.0
2020-01-08 11:30:00,83.05,83.06,82.88,82.96,246894.0,75.9505,75.9596,75.795,75.8681,246894.0
2020-01-08 11:35:00,82.96,83.15,82.96,83.11,154265.0,75.8681,76.0419,75.8681,76.0053,154265.0
2020-01-08 11:40:00,83.12,83.23,83.1,83.22,186590.0,76.0145,76.1151,75.9962,76.1059,186590.0
2020-01-08 11:45:00,83.21,83.31,83.19,83.29,180312.0,76.0968,76.1882,76.0785,76.1699,180312.0
2020-01-08 11:50:00,83.3,83.36,83.28,83.33,100040.0,76.1791,76.234,76.1608,76.2065,100040.0
2020-01-08 11:55:00,83.34,83.35,83.23,83.23,92303.0,76.2157,76.2248,76.1151,76.1151,92303.0
2020-01-08 12:00:00,83.24,83.32,83.23,83.28,88976.0,76.1242,76.1974,76.1151,76.1608,88976.0
2020-01-08 12:05:00,83.28,83.29,83.22,83.22,98302.0,76.1608,76.1699,76.1059,76.1059,98302.0
2020-01-08 12:10:00,83.22,83.24,83.14,83.15,102267.0,76.1059,76.1242,76.0328,76.0419,102267.0
2020-01-08 12:15:00,83.16,83.23,83.15,83.2,91614.0,76.0511,76.1151,76.0419,76.0876,91614.0
2020-01-08 12:20:00,83.2,83.21,83.16,83.16,49947.0,76.0876,76.0968,76.0511,76.0511,49947.0
2020-01-08 12:25:00,83.16,83.21,83.13,83.21,86258.0,76.0511,76.0968,76.0236,76.0968,86258.0
2020-01-08 12:30:00,83.2,83.23,83.16,83.17,88983.0,76.0876,76.1151,76.0511,76.0602,88983.0
2020-01-08 12:35:00,83.17,83.18,83.12,83.13,58585.0,76.0602,76.0693,76.0145,76.0236,58585.0
2020-01-08 12:40:00,83.14,83.14,83.11,83.13,68250.0,76.0328,76.0328,76.0053,76.0236,68250.0
2020-01-08 12:45:00,83.13,83.16,83.12,83.13,45630.0,76.0236,76.0511,76.0145,76.0236,45630.0
2020-01-08 12:50:00,83.12,83.14,83.1,83.12,47076.0,76.0145,76.0328,75.9962,76.0145,47076.0
2020-01-08 12:55:00,83.12,83.13,83.06,83.07,44272.0,76.0145,76.0236,75.9596,75.9687,44272.0
2020-01-08 13:00:00,83.07,83.1,83.05,83.09,71226.0,75.9687,75.9962,75.9505,75.987,71226.0
2020-01-08 13:05:00,83.09,83.09,83.02,83.02,63480.0,75.987,75.987,75.923,75.923,63480.0
2020-01-08 13:10:00,83.02,83.05,82.99,83.04,31123.0,75.923,75.9505,75.8956,75.9413,31123.0
2020-01-08 13:15:00,83.04,83.06,83.02,83.04,71610.0,75.9413,75.9596,75.923,75.9413,71610.0
2020-01-08 13:20:00,83.03,83.04,83.01,83.04,41573.0,75.9322,75.9413,75.9139,75.9413,41573.0
2020-01-08 13:25:00,83.03,83.04,83.01,83.02,31144.0,75.9322,75.9413,75.9139,75.923,31144.0
2020-01-08 13:30:00,83.02,83.02,83.01,83.01,18137.0,75.923,75.923,75.9139,75.9139,18137.0
2020-01-08 13:35:00,83.01,83.03,82.98,83.02,92379.0,75.9139,75.9322,75.8864,75.923,92379.0
2020-01-08 13:40:00,83.02,83.03,83.0,83.02,50303.0,75.923,75.9322,75.9047,75.923,50303.0
2020-01-08 13:45:00,83.01,83.05,83.01,83.03,43992.0,75.9139,75.9505,75.9139,75.9322,43992.0
2020-01-08 13:50:00,83.03,83.03,82.95,82.96,36072.0,75.9322,75.9322,75.859,75.8681,36072.0
2020-01-08 13:55:00,82.95,82.95,82.89,82.91,71674.0,75.859,75.859,75.8041,75.8224,71674.0
2020-01-08 14:00:00,82.92,82.98,82.91,82.97,73789.0,75.8316,75.8864,75.8224,75.8773,73789.0
2020-01-08 14:05:00,82.97,83.01,82.97,82.99,77701.0,75.8773,75.9139,75.8773,75.8956,77701.0
2020-01-08 14:10:00,82.99,83.03,82.99,83.01,55837.0,75.8956,75.9322,75.8956,75.9139,55837.0
2020-01-08 14:15:00,83.01,83.03,83.0,83.02,51646.0,75.9139,75.9322,75.9047,75.923,51646.0
2020-01-08 14:20:00,83.02,83.04,83.01,83.01,54557.0,75.923,75.9413,75.9139,75.9139,54557.0
2020-01-08 14:25:00,83.02,83.03,82.99,83.01,45738.0,75.923,75.9322,75.8956,75.9139,45738.0
2020-01-08 14:30:00,83.02,83.03,83.0,83.02,42317.0,75.923,75.9322,75.9047,75.923,42317.0
2020-01-08 14:35:00,83.02,83.05,83.01,83.04,105115.0,75.923,75.9505,75.9139,75.9413,105115.0
2020-01-08 14:40:00,83.04,83.06,83.03,83.05,54568.0,75.9413,75.9596,75.9322,75.9505,54568.0
2020-01-08 14:45:00,83.05,83.11,83.04,83.11,59861.0,75.9505,76.0053,75.9413,76.0053,59861.0
2020-01-08 14:50:00,83.1,83.14,83.09,83.14,53735.0,75.9962,76.0328,75.987,76.0328,53735.0
2020-01-08 14:55:00,83.13,83.18,83.13,83.17,43460.0,76.0236,76.0693,76.0236,76.0602,43460.0
2020-01-08 15:00:00,83.17,83.23,83.16,83.22,124722.0,76.0602,76.1151,76.0511,76.1059,124722.0
2020-01-08 15:05:00,83.22,83.26,83.21,83.26,113031.0,76.1059,76.1425,76.0968,76.1425,113031.0
2020-01-08 15:10:00,83.26,83.31,83.24,83.29,169543.0,76.1425,76.1882,76.1242,76.1699,169543.0
2020-01-08 15:15:00,83.29,83.3,83.25,83.27,133474.0,76.1699,76.1791,76.1334,76.1516,133474.0
2020-01-08 15:20:00,83.27,83.3,83.24,83.28,207946.0,76.1516,76.1791,76.1242,76.1608,207946.0
2020-01-08 15:25:00,83.28,83.32,83.27,83.29,227847.0,76.1608,76.1974,76.1516,76.1699,227847.0
2020-01-08 15:30:00,83.29,83.3,83.25,83.28,143964.0,76.1699,76.1791,76.1334,76.1608,143964.0
2020-01-08 15:35:00,83.28,83.28,83.24,83.27,108077.0,76.1608,76.1608,76.1242,76.1516,108077.0
2020-01-08 15:40:00,83.26,83.26,83.21,83.22,182049.0,76.1425,76.1425,76.0968,76.1059,182049.0
2020-01-08 15:45:00,83.23,83.23,83.02,83.02,881907.0,76.1151,76.1151,75.923,75.923,881907.0
2020-01-08 15:50:00,83.02,83.09,82.97,83.02,590011.0,75.923,75.987,75.8773,75.923,590011.0
2020-01-08 15:55:00,83.01,83.02,82.93,82.98,1260416.0,75.9139,75.923,75.8407,75.8864,1260416.0
2020-01-09 09:30:00,83.34,83.39,83.27,83.31,194428.0,76.2157,76.2614,76.1516,76.1882,194428.0
2020-01-09 09:35:00,83.31,83.31,83.11,83.17,99967.0,76.1882,76.1882,76.0053,76.0602,99967.0
2020-01-09 09:40:00,83.17,83.22,83.11,83.15,62220.0,76.0602,76.1059,76.0053,76.0419,62220.0
2020-01-09 09:45:00,83.16,83.21,83.1,83.2,93614.0,76.0511,76.0968,75.9962,76.0876,93614.0
2020-01-09 09:50:00,83.21,83.25,83.19,83.21,44517.0,76.0968,76.1334,76.0785,76.0968,44517.0
2020-01-09 09:55:00,83.22,83.23,83.14,83.17,54160.0,76.1059,76.1151,76.0328,76.0602,54160.0
2020-01-09 10:00:00,83.18,83.19,83.12,83.14,87280.0,76.0693,76.0785,76.0145,76.0328,87280.0
2020-01-09 10:05:00,83.14,83.15,83.08,83.13,82512.0,76.0328,76.0419,75.9779,76.0236,82512.0
2020-01-09 10:10:00,83.12,83.17,83.12,83.14,120501.0,76.0145,76.0602,76.0145,76.0328,120501.0
2020-01-09 10:15:00,83.15,83.2,83.13,83.19,65463.0,76.0419,76.0876,76.0236,76.0785,65463.0
2020-01-09 10:20:00,83.19,83.23,83.18,83.22,71239.0,76.0785,76.1151,76.0693,76.1059,71239.0
2020-01-09 10:25:00,83.23,83.25,83.19,83.24,48175.0,76.1151,76.1334,76.0785,76.1242,48175.0
2020-01-09 10:30:00,83.24,83.27,83.23,83.25,70479.0,76.1242,76.1516,76.1151,76.1334,70479.0
2020-01-09 10:35:00,83.25,83.33,83.24,83.33,48826.0,76.1334,76.2065,76.1242,76.2065,48826.0
2020-01-09 10:40:00,83.32,83.34,83.26,83.26,57577.0,76.1974,76.2157,76.1425,76.1425,57577.0
2020-01-09 10:45:00,83.26,83.29,83.25,83.29,64794.0,76.1425,76.1699,76.1334,76.1699,64794.0
2020-01-09 10:50:00,83.29,83.31,83.28,83.29,55816.0,76.1699,76.1882,76.1608,76.1699,55816.0
2020-01-09 10:55:00,83.29,83.35,83.29,83.33,85469.0,76.1699,76.2248,76.1699,76.2065,85469.0
2020-01-09 11:00:00,83.33,83.35,83.29,83.31,91202.0,76.2065,76.2248,76.1699,76.1882,91202.0
2020-01-09 11:05:00,83.31,83.35,83.3,83.3,54716.0,76.1882,76.2248,76.1791,76.1791,54716.0
2020-01-09 11:10:00,83.3,83.32,83.28,83.29,30751.0,76.1791,76.1974,76.1608,76.1699,30751.0
2020-01-09 11:15:00,83.29,83.37,83.29,83.34,50699.0,76.1699,76.2431,76.1699,76.2157,50699.0
2020-01-09 11:20:00,83.34,83.36,83.32,83.33,67494.0,76.2157,76.234,76.1974,76.2065,67494.0
2020-01-09 11:25:00,83.33,83.33,83.26,83.3,47567.0,76.2065,76.2065,76.1425,76.1791,47567.0
2020-01-09 11:30:00,83.3,83.36,83.29,83.34,62467.0,76.1791,76.234,76.1699,76.2157,62467.0
2020-01-09 11:35:00,83.34,83.39,83.34,83.39,39561.0,76.2157,76.2614,76.2157,76.2614,39561.0
2020-01-09 11:40:00,83.39,83.4,83.34,83.35,49520.0,76.2614,76.2705,76.2157,76.2248,49520.0
2020-01-09 11:45:00,83.35,83.41,83.34,83.37,50567.0,76.2248,76.2797,76.2157,76.2431,50567.0
2020-01-09 11:50:00,83.37,83.4,83.37,83.38,26351.0,76.2431,76.2705,76.2431,76.2522,26351.0
2020-01-09 11:55:00,83.38,83.4,83.35,83.4,56172.0,76.2522,76.2705,76.2248,76.2705,56172.0
2020-01-09 12:00:00,83.39,83.43,83.38,83.4,37100.0,76.2614,76.298,76.2522,76.2705,37100.0
2020-01-09 12:05:00,83.4,83.42,83.36,83.37,36789.0,76.2705,76.2888,76.234,76.2431,36789.0
2020-01-09 12:10:00,83.37,83.39,83.36,83.38,27795.0,76.2431,76.2614,76.234,76.2522,27795.0
2020-01-09 12:15:00,83.39,83.4,83.35,83.35,40291.0,76.2614,76.2705,76.2248,76.2248,40291.0
2020-01-09 12:20:00,83.35,83.36,83.3,83.3,39495.0,76.2248,76.234,76.1791,76.1791,39495.0
2020-01-09 12:25:00,83.3,83.3,83.23,83.26,50089.0,76.1791,76.1791,76.1151,76.1425,50089.0
2020-01-09 12:30:00,83.26,83.31,83.22,83.22,35523.0,76.1425,76.1882,76.1059,76.1059,35523.0
2020-01-09 12:35:00,83.22,83.26,83.22,83.23,24981.0,76.1059,76.1425,76.1059,76.1151,24981.0
2020-01-09 12:40:00,83.22,83.23,83.17,83.18,49907.0,76.1059,76.1151,76.0602,76.0693,49907.0
2020-01-09 12:45:00,83.19,83.26,83.18,83.26,37802.0,76.0785,76.1425,76.0693,76.1425,37802.0
2020-01-09 12:50:00,83.26,83.31,83.25,83.28,45596.0,76.1425,76.1882,76.1334,76.1608,45596.0
2020-01-09 12:55:00,83.28,83.29,83.26,83.26,22896.0,76.1608,76.1699,76.1425,76.1425,22896.0
2020-01-09 13:00:00,83.27,83.28,83.23,83.26,36184.0,76.1516,76.1608,76.1151,76.1425,36184.0
2020-01-09 13:05:00,83.26,83.27,83.22,83.22,29272.0,76.1425,76.1516,76.1059,76.1059,29272.0
2020-01-09 13:10:00,83.22,83.24,83.2,83.23,40556.0,76.1059,76.1242,76.0876,76.1151,40556.0
2020-01-09 13:15:00,83.22,83.24,83.17,83.19,47261.0,76.1059,76.1242,76.0602,76.0785,47261.0
2020-01-09 13:20:00,83.19,83.22,83.14,83.17,90923.0,76.0785,76.1059,76.0328,76.0602,90923.0
2020-01-09 13:25:00,83.16,83.23,83.16,83.22,68313.0,76.0511,76.1151,76.0511,76.1059,68313.0
2020-01-09 13:30:00,83.22,83.25,83.2,83.22,95115.0,76.1059,76.1334,76.0876,76.1059,95115.0
2020-01-09 13:35:00,83.22,83.24,83.2,83.24,30386.0,76.1059,76.1242,76.0876,76.1242,30386.0
2020-01-09 13:40:00,83.24,83.27,83.22,83.27,55808.0,76.1242,76.1516,76.1059,76.1516,55808.0
2020-01-09 13:45:00,83.26,83.28,83.26,83.27,32417.0,76.1425,76.1608,76.1425,76.1516,32417.0
2020-01-09 13:50:00,83.27,83.3,83.24,83.25,52561.0,76.1516,76.1791,76.1242,76.1334,52561.0
2020-01-09 13:55:00,83.25,83.27,83.24,83.26,31103.0,76.1334,76.1516,76.1242,76.1425,31103.0
2020-01-09 14:00:00,83.25,83.32,83.25,83.3,29381.0,76.1334,76.1974,76.1334,76.1791,29381.0
2020-01-09 14:05:00,83.3,83.32,83.28,83.31,28697.0,76.1791,76.1974,76.1608,76.1882,28697.0
2020-01-09 14:10:00,83.31,83.35,83.3,83.34,39110.0,76.1882,76.2248,76.1791,76.2157,39110.0
2020-01-09 14:15:00,83.34,83.36,83.32,83.32,27246.0,76.2157,76.234,76.1974,76.1974,27246.0
2020-01-09 14:20:00,83.32,83.35,83.3,83.31,39958.0,76.1974,76.2248,76.1791,76.1882,39958.0
2020-01-09 14:25:00,83.32,83.34,83.31,83.32,38746.0,76.1974,76.2157,76.1882,76.1974,38746.0
2020-01-09 14:30:00,83.33,83.37,83.33,83.37,35480.0,76.2065,76.2431,76.2065,76.2431,35480.0
2020-01-09 14:35:00,83.37,83.4,83.36,83.38,93598.0,76.2431,76.2705,76.234,76.2522,93598.0
2020-01-09 14:40:00,83.38,83.41,83.37,83.4,56256.0,76.2522,76.2797,76.2431,76.2705,56256.0
2020-01-09 14:45:00,83.4,83.41,83.35,83.38,66524.0,76.2705,76.2797,76.2248,76.2522,66524.0
2020-01-09 14:50:00,83.38,83.4,83.36,83.37,60411.0,76.2522,76.2705,76.234,76.2431,60411.0
2020-01-09 14:55:00,83.36,83.4,83.36,83.37,76700.0,76.234,76.2705,76.234,76.2431,76700.0
2020-01-09 15:00:00,83.37,83.38,83.34,83.35,73527.0,76.2431,76.2522,76.2157,76.2248,73527.0
2020-01-09 15:05:00,83.34,83.37,83.31,83.33,84082.0,76.2157,76.2431,76.1882,76.2065,84082.0
2020-01-09 15:10:00,83.32,83.33,83.29,83.33,94901.0,76.1974,76.2065,76.1699,76.2065,94901.0
2020-01-09 15:15:00,83.32,83.35,83.32,83.34,68837.0,76.1974,76.2248,76.1974,76.2157,68837.0
2020-01-09 15:20:00,83.34,83.35,83.28,83.29,81764.0,76.2157,76.2248,76.1608,76.1699,81764.0
2020-01-09 15:25:00,83.29,83.31,83.28,83.3,108451.0,76.1699,76.1882,76.1608,76.1791,108451.0
2020-01-09 15:30:00,83.3,83.34,83.29,83.29,112866.0,76.1791,76.2157,76.1699,76.1699,112866.0
2020-01-09 15:35:00,83.3,83.31,83.24,83.27,182044.0,76.1791,76.1882,76.1242,76.1516,182044.0
2020-01-09 15:40:00,83.27,83.31,83.26,83.31,97296.0,76.1516,76.1882,76.1425,76.1882,97296.0
2020-01-09 15:45:00,83.31,83.31,83.26,83.28,204338.0,76.1882,76.1882,76.1425,76.1608,204338.0
2020-01-09 15:50:00,83.28,83.35,83.28,83.34,354724.0,76.1608,76.2248,76.1608,76.2157,354724.0
2020-01-09 15:55:00,83.34,83.38,83.31,83.34,800145.0,76.2157,76.2522,76.1882,76.2157,800145.0
2020-01-10 09:30:00,83.4,83.51,83.22,83.36,105396.0,76.2705,76.3711,76.1059,76.234,105396.0
2020-01-10 09:35:00,83.37,83.37,83.22,83.27,187813.0,76.2431,76.2431,76.1059,76.1516,187813.0
2020-01-10 09:40:00,83.27,83.34,83.25,83.27,75242.0,76.1516,76.2157,76.1334,76.1516,75242.0
2020-01-10 09:45:00,83.26,83.31,83.2,83.3,117312.0,76.1425,76.1882,76.0876,76.1791,117312.0
2020-01-10 09:50:00,83.31,83.34,83.3,83.33,71188.0,76.1882,76.2157,76.1791,76.2065,71188.0
2020-01-10 09:55:00,83.33,83.37,83.31,83.37,103345.0,76.2065,76.2431,76.1882,76.2431,103345.0
2020-01-10 10:00:00,83.37,83.41,83.35,83.41,93537.0,76.2431,76.2797,76.2248,76.2797,93537.0
2020-01-10 10:05:00,83.4,83.43,83.38,83.39,91812.0,76.2705,76.298,76.2522,76.2614,91812.0
2020-01-10 10:10:00,83.38,83.43,83.36,83.38,132852.0,76.2522,76.298,76.234,76.2522,132852.0
2020-01-10 10:15:00,83.38,83.43,83.36,83.37,170235.0,76.2522,76.298,76.234,76.2431,170235.0
2020-01-10 10:20:00,83.36,83.42,83.35,83.41,69528.0,76.234,76.2888,76.2248,76.2797,69528.0
2020-01-10 10:25:00,83.41,83.42,83.36,83.4,60337.0,76.2797,76.2888,76.234,76.2705,60337.0
2020-01-10 10:30:00,83.41,83.41,83.35,83.36,81294.0,76.2797,76.2797,76.2248,76.234,81294.0
2020-01-10 10:35:00,83.36,83.38,83.33,83.36,58769.0,76.234,76.2522,76.2065,76.234,58769.0
2020-01-10 10:40:00,83.37,83.39,83.34,83.37,50944.0,76.2431,76.2614,76.2157,76.2431,50944.0
2020-01-10 10:45:00,83.36,83.38,83.28,83.28,78329.0,76.234,76.2522,76.1608,76.1608,78329.0
2020-01-10 10:50:00,83.29,83.31,83.26,83.26,71582.0,76.1699,76.1882,76.1425,76.1425,71582.0
2020-01-10 10:55:00,83.27,83.32,83.27,83.31,39835.0,76.1516,76.1974,76.1516,76.1882,39835.0
2020-01-10 11:00:00,83.31,83.32,83.26,83.27,76194.0,76.1882,76.1974,76.1425,76.1516,76194.0
2020-01-10 11:05:00,83.27,83.29,83.25,83.26,59805.0,76.1516,76.1699,76.1334,76.1425,59805.0
2020-01-10 11:10:00,83.26,83.26,83.23,83.25,38945.0,76.1425,76.1425,76.1151,76.1334,38945.0
2020-01-10 11:15:00,83.25,83.25,83.2,83.22,445409.0,76.1334,76.1334,76.0876,76.1059,445409.0
2020-01-10 11:20:00,83.23,83.23,83.15,83.16,83608.0,76.1151,76.1151,76.0419,76.0511,83608.0
2020-01-10 11:25:00,83.15,83.16,83.08,83.09,70646.0,76.0419,76.0511,75.9779,75.987,70646.0
2020-01-10 11:30:00,83.09,83.09,82.99,83.01,54068.0,75.987,75.987,75.8956,75.9139,54068.0
2020-01-10 11:35:00,83.0,83.05,82.98,83.05,29387.0,75.9047,75.9505,75.8864,75.9505,29387.0
2020-01-10 11:40:00,83.05,83.06,82.96,82.98,124972.0,75.9505,75.9596,75.8681,75.8864,124972.0
2020-01-10 11:45:00,82.98,83.0,82.91,82.91,66901.0,75.8864,75.9047,75.8224,75.8224,66901.0
2020-01-10 11:50:00,82.91,82.98,82.91,82.98,53215.0,75.8224,75.8864,75.8224,75.8864,53215.0
2020-01-10 11:55:00,82.98,82.99,82.92,82.93,73048.0,75.8864,75.8956,75.8316,75.8407,73048.0
2020-01-10 12:00:00,82.93,82.94,82.87,82.89,82525.0,75.8407,75.8499,75.7858,75.8041,82525.0
2020-01-10 12:05:00,82.89,82.93,82.89,82.89,80224.0,75.8041,75.8407,75.8041,75.8041,80224.0
2020-01-10 12:10:00,82.89,82.93,82.85,82.92,66964.0,75.8041,75.8407,75.7676,75.8316,66964.0
2020-01-10 12:15:00,82.92,82.92,82.87,82.9,47605.0,75.8316,75.8316,75.7858,75.8133,47605.0
2020-01-10 12:20:00,82.91,82.92,82.88,82.89,45844.0,75.8224,75.8316,75.795,75.8041,45844.0
2020-01-10 12:25:00,82.89,82.94,82.89,82.94,85786.0,75.8041,75.8499,75.8041,75.8499,85786.0
2020-01-10 12:30:00,82.94,82.96,82.92,82.96,40442.0,75.8499,75.8681,75.8316,75.8681,40442.0
2020-01-10 12:35:00,82.96,82.98,82.95,82.98,62629.0,75.8681,75.8864,75.859,75.8864,62629.0
2020-01-10 12:40:00,82.98,83.02,82.97,83.01,41161.0,75.8864,75.923,75.8773,75.9139,41161.0
2020-01-10 12:45:00,83.01,83.01,82.98,83.01,71322.0,75.9139,75.9139,75.8864,75.9139,71322.0
2020-01-10 12:50:00,83.01,83.03,83.0,83.02,41638.0,75.9139,75.9322,75.9047,75.923,41638.0
2020-01-10 12:55:00,83.02,83.05,83.0,83.0,43300.0,75.923,75.9505,75.9047,75.9047,43300.0
2020-01-10 13:00:00,83.01,83.06,82.99,83.06,42218.0,75.9139,75.9596,75.8956,75.9596,42218.0
2020-01-10 13:05:00,83.05,83.07,83.04,83.06,52620.0,75.9505,75.9687,75.9413,75.9596,52620.0
2020-01-10 13:10:00,83.06,83.07,83.04,83.07,41504.0,75.9596,75.9687,75.9413,75.9687,41504.0
2020-01-10 13:15:00,83.08,83.1,83.06,83.09,53685.0,75.9779,75.9962,75.9596,75.987,53685.0
2020-01-10 13:20:00,83.09,83.1,83.06,83.07,29979.0,75.987,75.9962,75.9596,75.9687,29979.0
2020-01-10 13:25:00,83.07,83.07,83.04,83.04,28904.0,75.9687,75.9687,75.9413,75.9413,28904.0
2020-01-10 13:30:00,83.05,83.07,83.04,83.06,36950.0,75.9505,75.9687,75.9413,75.9596,36950.0
2020-01-10 13:35:00,83.06,83.09,83.06,83.07,42031.0,75.9596,75.987,75.9596,75.9687,42031.0
2020-01-10 13:40:00,83.07,83.12,83.05,83.11,35821.0,75.9687,76.0145,75.9505,76.0053,35821.0
2020-01-10 13:45:00,83.11,83.12,83.09,83.11,34194.0,76.0053,76.0145,75.987,76.0053,34194.0
2020-01-10 13:50:00,83.11,83.13,83.09,83.1,44668.0,76.0053,76.0236,75.987,75.9962,44668.0
2020-01-10 13:55:00,83.1,83.11,83.09,83.1,34385.0,75.9962,76.0053,75.987,75.9962,34385.0
2020-01-10 14:00:00,83.1,83.1,83.07,83.07,57713.0,75.9962,75.9962,75.9687,75.9687,57713.0
2020-01-10 14:05:00,83.07,83.08,83.04,83.05,77403.0,75.9687,75.9779,75.9413,75.9505,77403.0
2020-01-10 14:10:00,83.05,83.06,82.98,82.98,75646.0,75.9505,75.9596,75.8864,75.8864,75646.0
2020-01-10 14:15:00,82.98,83.03,82.97,83.02,57132.0,75.8864,75.9322,75.8773,75.923,57132.0
2020-01-10 14:20:00,83.01,83.02,83.0,83.0,43884.0,75.9139,75.923,75.9047,75.9047,43884.0
2020-01-10 14:25:00,83.0,83.01,82.96,82.97,35778.0,75.9047,75.9139,75.8681,75.8773,35778.0
2020-01-10 14:30:00,82.97,82.97,82.91,82.91,98215.0,75.8773,75.8773,75.8224,75.8224,98215.0
2020-01-10 14:35:00,82.92,82.92,82.87,82.89,45612.0,75.8316,75.8316,75.7858,75.8041,45612.0
2020-01-10 14:40:00,82.88,82.91,82.87,82.91,49953.0,75.795,75.8224,75.7858,75.8224,49953.0
2020-01-10 14:45:00,82.91,82.94,82.89,82.92,52701.0,75.8224,75.8499,75.8041,75.8316,52701.0
2020-01-10 14:50:00,82.92,82.95,82.91,82.94,42267.0,75.8316,75.859,75.8224,75.8499,42267.0
2020-01-10 14:55:00,82.95,82.97,82.94,82.95,75120.0,75.859,75.8773,75.8499,75.859,75120.0
2020-01-10 15:00:00,82.96,82.97,82.89,82.94,106862.0,75.8681,75.8773,75.8041,75.8499,106862.0
2020-01-10 15:05:00,82.94,82.95,82.87,82.89,66270.0,75.8499,75.859,75.7858,75.8041,66270.0
2020-01-10 15:10:00,82.88,82.91,82.85,82.85,154814.0,75.795,75.8224,75.7676,75.7676,154814.0
2020-01-10 15:15:00,82.86,82.88,82.84,82.84,122692.0,75.7767,75.795,75.7584,75.7584,122692.0
2020-01-10 15:20:00,82.85,82.89,82.83,82.88,262581.0,75.7676,75.8041,75.7493,75.795,262581.0
2020-01-10 15:25:00,82.88,82.88,82.84,82.84,358133.0,75.795,75.795,75.7584,75.7584,358133.0
2020-01-10 15:30:00,82.84,82.84,82.73,82.73,327716.0,75.7584,75.7584,75.6578,75.6578,327716.0
2020-01-10 15:35:00,82.73,82.75,82.68,82.69,414346.0,75.6578,75.6761,75.6121,75.6212,414346.0
2020-01-10 15:40:00,82.7,82.71,82.61,82.69,208436.0,75.6304,75.6395,75.5481,75.6212,208436.0
2020-01-10 15:45:00,82.69,82.76,82.66,82.67,219758.0,75.6212,75.6852,75.5938,75.6029,219758.0
2020-01-10 15:50:00,82.66,82.83,82.65,82.79,474502.0,75.5938,75.7493,75.5846,75.7127,474502.0
2020-01-10 15:55:00,82.79,82.8,82.73,82.76,804942.0,75.7127,75.7218,75.6578,75.6852,804942.0
2020-01-13 09:30:00,83.01,83.03,82.85,82.88,207817.0,75.9139,75.9322,75.7676,75.795,207817.0
2020-01-13 09:35:00,82.88,83.02,82.85,83.01,93445.0,75.795,75.923,75.7676,75.9139,93445.0
2020-01-13 09:40:00,82.98,83.08,82.9,83.08,161866.0,75.8864,75.9779,75.8133,75.9779,161866.0
2020-01-13 09:45:00,83.09,83.1,83.04,83.08,41574.0,75.987,75.9962,75.9413,75.9779,41574.0
2020-01-13 09:50:00,83.08,83.12,83.06,83.09,145854.0,75.9779,76.0145,75.9596,75.987,145854.0
2020-01-13 09:55:00,83.09,83.15,83.08,83.1,80047.0,75.987,76.0419,75.9779,75.9962,80047.0
2020-01-13 10:00:00,83.11,83.13,83.07,83.08,81080.0,76.0053,76.0236,75.9687,75.9779,81080.0
2020-01-13 10:05:00,83.08,83.08,83.01,83.06,64889.0,75.9779,75.9779,75.9139,75.9596,64889.0
2020-01-13 10:10:00,83.06,83.07,83.0,83.01,33861.0,75.9596,75.9687,75.9047,75.9139,33861.0
2020-01-13 10:15:00,83.02,83.06,83.0,83.01,45993.0,75.923,75.9596,75.9047,75.9139,45993.0
2020-01-13 10:20:00,83.0,83.09,82.98,83.08,36924.0,75.9047,75.987,75.8864,75.9779,36924.0
2020-01-13 10:25:00,83.08,83.09,83.03,83.07,32314.0,75.9779,75.987,75.9322,75.9687,32314.0
2020-01-13 10:30:00,83.07,83.09,83.04,83.07,33179.0,75.9687,75.987,75.9413,75.9687,33179.0
2020-01-13 10:35:00,83.06,83.13,83.05,83.11,33845.0,75.9596,76.0236,75.9505,76.0053,33845.0
2020-01-13 10:40:00,83.1,83.14,83.09,83.11,39770.0,75.9962,76.0328,75.987,76.0053,39770.0
2020-01-13 10:45:00,83.12,83.18,83.11,83.16,55493.0,76.0145,76.0693,76.0053,76.0511,55493.0
2020-01-13 10:50:00,83.17,83.18,83.13,83.15,87975.0,76.0602,76.0693,76.0236,76.0419,87975.0
2020-01-13 10:55:00,83.15,83.18,83.14,83.17,64418.0,76.0419,76.0693,76.0328,76.0602,64418.0
2020-01-13 11:00:00,83.17,83.18,83.13,83.16,50383.0,76.0602,76.0693,76.0236,76.0511,50383.0
2020-01-13 11:05:00,83.16,83.21,83.13,83.19,72807.0,76.0511,76.0968,76.0236,76.0785,72807.0
2020-01-13 11:10:00,83.18,83.22,83.16,83.21,50236.0,76.0693,76.1059,76.0511,76.0968,50236.0
2020-01-13 11:15:00,83.22,83.25,83.21,83.22,40174.0,76.1059,76.1334,76.0968,76.1059,40174.0
2020-01-13 11:20:00,83.22,83.28,83.21,83.25,71365.0,76.1059,76.1608,76.0968,76.1334,71365.0
2020-01-13 11:25:00,83.24,83.36,83.23,83.3,338142.0,76.1242,76.234,76.1151,76.1791,338142.0
2020-01-13 11:30:00,83.31,83.36,83.27,83.3,215401.0,76.1882,76.234,76.1516,76.1791,215401.0
2020-01-13 11:35:00,83.31,83.33,83.29,83.33,40670.0,76.1882,76.2065,76.1699,76.2065,40670.0
2020-01-13 11:40:00,83.33,83.34,83.29,83.31,57400.0,76.2065,76.2157,76.1699,76.1882,57400.0
2020-01-13 11:45:00,83.31,83.31,83.26,83.29,37449.0,76.1882,76.1882,76.1425,76.1699,37449.0
2020-01-13 11:50:00,83.3,83.3,83.27,83.28,36908.0,76.1791,76.1791,76.1516,76.1608,36908.0
2020-01-13 11:55:00,83.27,83.31,83.27,83.3,27757.0,76.1516,76.1882,76.1516,76.1791,27757.0
2020-01-13 12:00:00,83.3,83.34,83.3,83.31,48306.0,76.1791,76.2157,76.1791,76.1882,48306.0
2020-01-13 12:05:00,83.32,83.36,83.29,83.34,37117.0,76.1974,76.234,76.1699,76.2157,37117.0
2020-01-13 12:10:00,83.35,83.4,83.35,83.4,79064.0,76.2248,76.2705,76.2248,76.2705,79064.0
2020-01-13 12:15:00,83.4,83.4,83.37,83.4,48241.0,76.2705,76.2705,76.2431,76.2705,48241.0
2020-01-13 12:20:00,83.4,83.4,83.37,83.38,55187.0,76.2705,76.2705,76.2431,76.2522,55187.0
2020-01-13 12:25:00,83.37,83.38,83.34,83.34,42406.0,76.2431,76.2522,76.2157,76.2157,42406.0
2020-01-13 12:30:00,83.34,83.41,83.34,83.4,19540.0,76.2157,76.2797,76.2157,76.2705,19540.0
2020-01-13 12:35:00,83.39,83.39,83.35,83.38,67795.0,76.2614,76.2614,76.2248,76.2522,67795.0
2020-01-13 12:40:00,83.38,83.39,83.32,83.33,44513.0,76.2522,76.2614,76.1974,76.2065,44513.0
2020-01-13 12:45:00,83.33,83.35,83.32,83.33,17547.0,76.2065,76.2248,76.1974,76.2065,17547.0
2020-01-13 12:50:00,83.33,83.35,83.32,83.35,14855.0,76.2065,76.2248,76.1974,76.2248,14855.0
2020-01-13 12:55:00,83.34,83.36,83.34,83.35,23861.0,76.2157,76.234,76.2157,76.2248,23861.0
2020-01-13 13:00:00,83.34,83.34,83.32,83.33,19199.0,76.2157,76.2157,76.1974,76.2065,19199.0
2020-01-13 13:05:00,83.33,83.38,83.33,83.38,19029.0,76.2065,76.2522,76.2065,76.2522,19029.0
2020-01-13 13:10:00,83.38,83.4,83.36,83.36,19738.0,76.2522,76.2705,76.234,76.234,19738.0
2020-01-13 13:15:00,83.36,83.38,83.35,83.38,24201.0,76.234,76.2522,76.2248,76.2522,24201.0
2020-01-13 13:20:00,83.38,83.41,83.38,83.39,13002.0,76.2522,76.2797,76.2522,76.2614,13002.0
2020-01-13 13:25:00,83.39,83.4,83.36,83.39,20571.0,76.2614,76.2705,76.234,76.2614,20571.0
2020-01-13 13:30:00,83.38,83.39,83.37,83.37,11821.0,76.2522,76.2614,76.2431,76.2431,11821.0
2020-01-13 13:35:00,83.37,83.41,83.37,83.4,13068.0,76.2431,76.2797,76.2431,76.2705,13068.0
2020-01-13 13:40:00,83.4,83.42,83.39,83.41,26212.0,76.2705,76.2888,76.2614,76.2797,26212.0
2020-01-13 13:45:00,83.41,83.44,83.4,83.44,26402.0,76.2797,76.3071,76.2705,76.3071,26402.0
2020-01-13 13:50:00,83.43,83.46,83.42,83.42,50514.0,76.298,76.3254,76.2888,76.2888,50514.0
2020-01-13 13:55:00,83.43,83.46,83.43,83.43,23353.0,76.298,76.3254,76.298,76.298,23353.0
2020-01-13 14:00:00,83.43,83.44,83.4,83.43,52952.0,76.298,76.3071,76.2705,76.298,52952.0
2020-01-13 14:05:00,83.43,83.48,83.42,83.47,39578.0,76.298,76.3437,76.2888,76.3346,39578.0
2020-01-13 14:10:00,83.46,83.5,83.46,83.5,20317.0,76.3254,76.362,76.3254,76.362,20317.0
2020-01-13 14:15:00,83.5,83.5,83.46,83.48,39582.0,76.362,76.362,76.3254,76.3437,39582.0
2020-01-13 14:20:00,83.48,83.49,83.45,83.48,81072.0,76.3437,76.3528,76.3163,76.3437,81072.0
2020-01-13 14:25:00,83.48,83.48,83.46,83.46,20460.0,76.3437,76.3437,76.3254,76.3254,20460.0
2020-01-13 14:30:00,83.46,83.47,83.45,83.46,42698.0,76.3254,76.3346,76.3163,76.3254,42698.0
2020-01-13 14:35:00,83.46,83.48,83.44,83.46,31733.0,76.3254,76.3437,76.3071,76.3254,31733.0
2020-01-13 14:40:00,83.46,83.48,83.44,83.47,28275.0,76.3254,76.3437,76.3071,76.3346,28275.0
2020-01-13 14:45:00,83.46,83.46,83.43,83.44,18637.0,76.3254,76.3254,76.298,76.3071,18637.0
2020-01-13 14:50:00,83.45,83.49,83.44,83.48,88996.0,76.3163,76.3528,76.3071,76.3437,88996.0
2020-01-13 14:55:00,83.48,83.51,83.47,83.5,169518.0,76.3437,76.3711,76.3346,76.362,169518.0
2020-01-13 15:00:00,83.51,83.51,83.49,83.5,106341.0,76.3711,76.3711,76.3528,76.362,106341.0
2020-01-13 15:05:00,83.5,83.51,83.48,83.49,245587.0,76.362,76.3711,76.3437,76.3528,245587.0
2020-01-13 15:10:00,83.49,83.49,83.46,83.47,51250.0,76.3528,76.3528,76.3254,76.3346,51250.0
2020-01-13 15:15:00,83.46,83.49,83.45,83.48,103977.0,76.3254,76.3528,76.3163,76.3437,103977.0
2020-01-13 15:20:00,83.48,83.5,83.46,83.49,158310.0,76.3437,76.362,76.3254,76.3528,158310.0
2020-01-13 15:25:00,83.49,83.5,83.47,83.47,311625.0,76.3528,76.362,76.3346,76.3346,311625.0
2020-01-13 15:30:00,83.48,83.48,83.44,83.45,284268.0,76.3437,76.3437,76.3071,76.3163,284268.0
2020-01-13 15:35:00,83.45,83.47,83.43,83.46,165158.0,76.3163,76.3346,76.298,76.3254,165158.0
2020-01-13 15:40:00,83.45,83.47,83.42,83.43,64380.0,76.3163,76.3346,76.2888,76.298,64380.0
2020-01-13 15:45:00,83.44,83.47,83.41,83.45,142506.0,76.3071,76.3346,76.2797,76.3163,142506.0
2020-01-13 15:50:00,83.46,83.52,83.45,83.5,250951.0,76.3254,76.3803,76.3163,76.362,250951.0
2020-01-13 15:55:00,83.5,83.51,83.46,83.48,701976.0,76.362,76.3711,76.3254,76.3437,701976.0
2020-01-14 09:30:00,83.48,83.53,83.38,83.41,111633.0,76.3437,76.3894,76.2522,76.2797,111633.0
2020-01-14 09:35:00,83.41,83.5,83.37,83.46,94361.0,76.2797,76.362,76.2431,76.3254,94361.0
2020-01-14 09:40:00,83.46,83.48,83.36,83.44,91491.0,76.3254,76.3437,76.234,76.3071,91491.0
2020-01-14 09:45:00,83.45,83.47,83.39,83.39,54402.0,76.3163,76.3346,76.2614,76.2614,54402.0
2020-01-14 09:50:00,83.4,83.4,83.33,83.37,57995.0,76.2705,76.2705,76.2065,76.2431,57995.0
2020-01-14 09:55:00,83.36,83.41,83.33,83.37,74172.0,76.234,76.2797,76.2065,76.2431,74172.0
2020-01-14 10:00:00,83.37,83.44,83.34,83.41,37809.0,76.2431,76.3071,76.2157,76.2797,37809.0
2020-01-14 10:05:00,83.4,83.41,83.35,83.37,37689.0,76.2705,76.2797,76.2248,76.2431,37689.0
2020-01-14 10:10:00,83.38,83.44,83.37,83.43,25298.0,76.2522,76.3071,76.2431,76.298,25298.0
2020-01-14 10:15:00,83.44,83.45,83.4,83.4,16069.0,76.3071,76.3163,76.2705,76.2705,16069.0
2020-01-14 10:20:00,83.4,83.41,83.36,83.39,20764.0,76.2705,76.2797,76.234,76.2614,20764.0
2020-01-14 10:25:00,83.39,83.43,83.38,83.41,38240.0,76.2614,76.298,76.2522,76.2797,38240.0
2020-01-14 10:30:00,83.42,83.45,83.41,83.44,18818.0,76.2888,76.3163,76.2797,76.3071,18818.0
2020-01-14 10:35:00,83.45,83.49,83.45,83.48,66593.0,76.3163,76.3528,76.3163,76.3437,66593.0
2020-01-14 10:40:00,83.49,83.59,83.45,83.59,37971.0,76.3528,76.4443,76.3163,76.4443,37971.0
2020-01-14 10:45:00,83.59,83.61,83.57,83.59,123230.0,76.4443,76.4626,76.426,76.4443,123230.0
2020-01-14 10:50:00,83.59,83.6,83.55,83.58,47168.0,76.4443,76.4534,76.4077,76.4351,47168.0
2020-01-14 10:55:00,83.57,83.59,83.52,83.59,57017.0,76.426,76.4443,76.3803,76.4443,57017.0
2020-01-14 11:00:00,83.59,83.64,83.58,83.63,34228.0,76.4443,76.49,76.4351,76.4809,34228.0
2020-01-14 11:05:00,83.62,83.66,83.61,83.63,33194.0,76.4717,76.5083,76.4626,76.4809,33194.0
2020-01-14 11:10:00,83.64,83.67,83.63,83.67,56084.0,76.49,76.5175,76.4809,76.5175,56084.0
2020-01-14 11:15:00,83.67,83.71,83.67,83.7,47344.0,76.5175,76.554,76.5175,76.5449,47344.0
2020-01-14 11:20:00,83.71,83.72,83.66,83.67,59114.0,76.554,76.5632,76.5083,76.5175,59114.0
2020-01-14 11:25:00,83.67,83.69,83.65,83.68,23532.0,76.5175,76.5357,76.4992,76.5266,23532.0
2020-01-14 11:30:00,83.68,83.72,83.66,83.66,27057.0,76.5266,76.5632,76.5083,76.5083,27057.0
2020-01-14 11:35:00,83.66,83.68,83.64,83.65,23906.0,76.5083,76.5266,76.49,76.4992,23906.0
2020-01-14 11:40:00,83.65,83.66,83.6,83.61,71672.0,76.4992,76.5083,76.4534,76.4626,71672.0
2020-01-14 11:45:00,83.61,83.68,83.61,83.68,45197.0,76.4626,76.5266,76.4626,76.5266,45197.0
2020-01-14 11:50:00,83.68,83.69,83.66,83.68,40948.0,76.5266,76.5357,76.5083,76.5266,40948.0
2020-01-14 11:55:00,83.68,83.71,83.67,83.7,22537.0,76.5266,76.554,76.5175,76.5449,22537.0
2020-01-14 12:00:00,83.7,83.71,83.64,83.65,35765.0,76.5449,76.554,76.49,76.4992,35765.0
2020-01-14 12:05:00,83.64,83.65,83.62,83.63,50967.0,76.49,76.4992,76.4717,76.4809,50967.0
2020-01-14 12:10:00,83.63,83.65,83.62,83.63,19308.0,76.4809,76.4992,76.4717,76.4809,19308.0
2020-01-14 12:15:00,83.63,83.66,83.62,83.65,23995.0,76.4809,76.5083,76.4717,76.4992,23995.0
2020-01-14 12:20:00,83.65,83.68,83.65,83.66,55881.0,76.4992,76.5266,76.4992,76.5083,55881.0
2020-01-14 12:25:00,83.67,83.68,83.65,83.67,19776.0,76.5175,76.5266,76.4992,76.5175,19776.0
2020-01-14 12:30:00,83.68,83.72,83.68,83.7,24219.0,76.5266,76.5632,76.5266,76.5449,24219.0
2020-01-14 12:35:00,83.71,83.74,83.7,83.73,45795.0,76.554,76.5815,76.5449,76.5723,45795.0
2020-01-14 12:40:00,83.73,83.75,83.73,83.75,22377.0,76.5723,76.5906,76.5723,76.5906,22377.0
2020-01-14 12:45:00,83.75,83.78,83.75,83.78,20413.0,76.5906,76.6181,76.5906,76.6181,20413.0
2020-01-14 12:50:00,83.78,83.9,83.77,83.9,1308797.0,76.6181,76.7278,76.6089,76.7278,1308797.0
2020-01-14 12:55:00,83.89,83.9,83.87,83.87,66957.0,76.7186,76.7278,76.7004,76.7004,66957.0
2020-01-14 13:00:00,83.87,83.9,83.87,83.9,35173.0,76.7004,76.7278,76.7004,76.7278,35173.0
2020-01-14 13:05:00,83.9,83.92,83.89,83.9,49631.0,76.7278,76.7461,76.7186,76.7278,49631.0
2020-01-14 13:10:00,83.89,83.92,83.88,83.91,48653.0,76.7186,76.7461,76.7095,76.7369,48653.0
2020-01-14 13:15:00,83.91,83.92,83.89,83.9,40317.0,76.7369,76.7461,76.7186,76.7278,40317.0
2020-01-14 13:20:00,83.9,83.93,83.89,83.92,136360.0,76.7278,76.7552,76.7186,76.7461,136360.0
2020-01-14 13:25:00,83.92,83.96,83.91,83.93,238928.0,76.7461,76.7827,76.7369,76.7552,238928.0
2020-01-14 13:30:00,83.94,83.98,83.94,83.97,103873.0,76.7644,76.801,76.7644,76.7918,103873.0
2020-01-14 13:35:00,83.97,83.98,83.66,83.85,847974.0,76.7918,76.801,76.5083,76.6821,847974.0
2020-01-14 13:40:00,83.86,83.88,83.68,83.7,230646.0,76.6912,76.7095,76.5266,76.5449,230646.0
2020-01-14 13:45:00,83.7,83.73,83.62,83.65,108174.0,76.5449,76.5723,76.4717,76.4992,108174.0
2020-01-14 13:50:00,83.66,83.74,83.64,83.71,250875.0,76.5083,76.5815,76.49,76.554,250875.0
2020-01-14 13:55:00,83.72,83.73,83.65,83.66,65023.0,76.5632,76.5723,76.4992,76.5083,65023.0
2020-01-14 14:00:00,83.67,83.68,83.5,83.55,79157.0,76.5175,76.5266,76.362,76.4077,79157.0
2020-01-14 14:05:00,83.55,83.61,83.48,83.48,137212.0,76.4077,76.4626,76.3437,76.3437,137212.0
2020-01-14 14:10:00,83.5,83.54,83.4,83.47,219676.0,76.362,76.3986,76.2705,76.3346,219676.0
2020-01-14 14:15:00,83.47,83.53,83.45,83.48,39513.0,76.3346,76.3894,76.3163,76.3437,39513.0
2020-01-14 14:20:00,83.49,83.53,83.47,83.51,36579.0,76.3528,76.3894,76.3346,76.3711,36579.0
2020-01-14 14:25:00,83.52,83.56,83.5,83.53,54959.0,76.3803,76.4169,76.362,76.3894,54959.0
2020-01-14 14:30:00,83.53,83.6,83.51,83.59,45631.0,76.3894,76.4534,76.3711,76.4443,45631.0
2020-01-14 14:35:00,83.6,83.66,83.58,83.66,85030.0,76.4534,76.5083,76.4351,76.5083,85030.0
2020-01-14 14:40:00,83.66,83.73,83.64,83.73,130726.0,76.5083,76.5723,76.49,76.5723,130726.0
2020-01-14 14:45:00,83.73,83.78,83.71,83.76,124399.0,76.5723,76.6181,76.554,76.5998,124399.0
2020-01-14 14:50:00,83.76,83.77,83.7,83.72,86357.0,76.5998,76.6089,76.5449,76.5632,86357.0
2020-01-14 14:55:00,83.72,83.74,83.66,83.67,235734.0,76.5632,76.5815,76.5083,76.5175,235734.0
2020-01-14 15:00:00,83.68,83.72,83.64,83.65,67734.0,76.5266,76.5632,76.49,76.4992,67734.0
2020-01-14 15:05:00,83.65,83.69,83.6,83.61,54070.0,76.4992,76.5357,76.4534,76.4626,54070.0
2020-01-14 15:10:00,83.61,83.62,83.53,83.55,68224.0,76.4626,76.4717,76.3894,76.4077,68224.0
2020-01-14 15:15:00,83.55,83.57,83.51,83.56,122461.0,76.4077,76.426,76.3711,76.4169,122461.0
2020-01-14 15:20:00,83.56,83.62,83.55,83.62,31819.0,76.4169,76.4717,76.4077,76.4717,31819.0
2020-01-14 15:25:00,83.62,83.63,83.49,83.51,68272.0,76.4717,76.4809,76.3528,76.3711,68272.0
2020-01-14 15:30:00,83.5,83.56,83.46,83.54,70460.0,76.362,76.4169,76.3254,76.3986,70460.0
2020-01-14 15:35:00,83.53,83.54,83.48,83.5,244299.0,76.3894,76.3986,76.3437,76.362,244299.0
2020-01-14 15:40:00,83.51,83.56,83.49,83.49,293262.0,76.3711,76.4169,76.3528,76.3528,293262.0
2020-01-14 15:45:00,83.5,83.54,83.46,83.47,59909.0,76.362,76.3986,76.3254,76.3346,59909.0
2020-01-14 15:50:00,83.46,83.47,83.36,83.38,355611.0,76.3254,76.3346,76.234,76.2522,355611.0
2020-01-14 15:55:00,83.38,83.51,83.37,83.46,474195.0,76.2522,76.3711,76.2431,76.3254,474195.0
2020-01-15 09:30:00,83.45,83.51,83.41,83.48,271727.0,76.3163,76.3711,76.2797,76.3437,271727.0
2020-01-15 09:35:00,83.49,83.63,83.48,83.59,133756.0,76.3528,76.4809,76.3437,76.4443,133756.0
2020-01-15 09:40:00,83.59,83.71,83.59,83.65,66808.0,76.4443,76.554,76.4443,76.4992,66808.0
2020-01-15 09:45:00,83.66,83.73,83.66,83.72,56911.0,76.5083,76.5723,76.5083,76.5632,56911.0
2020-01-15 09:50:00,83.72,83.78,83.7,83.77,53425.0,76.5632,76.6181,76.5449,76.6089,53425.0
2020-01-15 09:55:00,83.77,83.87,83.75,83.86,274348.0,76.6089,76.7004,76.5906,76.6912,274348.0
2020-01-15 10:00:00,83.87,83.9,83.84,83.84,75948.0,76.7004,76.7278,76.6729,76.6729,75948.0
2020-01-15 10:05:00,83.84,83.86,83.81,83.86,34097.0,76.6729,76.6912,76.6455,76.6912,34097.0
2020-01-15 10:10:00,83.86,83.88,83.8,83.8,72221.0,76.6912,76.7095,76.6363,76.6363,72221.0
2020-01-15 10:15:00,83.81,83.82,83.78,83.81,50473.0,76.6455,76.6546,76.6181,76.6455,50473.0
2020-01-15 10:20:00,83.8,83.8,83.71,83.72,82100.0,76.6363,76.6363,76.554,76.5632,82100.0
2020-01-15 10:25:00,83.73,83.79,83.72,83.79,74454.0,76.5723,76.6272,76.5632,76.6272,74454.0
2020-01-15 10:30:00,83.79,83.81,83.76,83.8,97981.0,76.6272,76.6455,76.5998,76.6363,97981.0
2020-01-15 10:35:00,83.81,83.87,83.79,83.83,54367.0,76.6455,76.7004,76.6272,76.6638,54367.0
2020-01-15 10:40:00,83.82,83.87,83.81,83.84,31490.0,76.6546,76.7004,76.6455,76.6729,31490.0
2020-01-15 10:45:00,83.84,83.88,83.84,83.86,39812.0,76.6729,76.7095,76.6729,76.6912,39812.0
2020-01-15 10:50:00,83.85,83.88,83.83,83.84,31672.0,76.6821,76.7095,76.6638,76.6729,31672.0
2020-01-15 10:55:00,83.85,83.91,83.85,83.91,69387.0,76.6821,76.7369,76.6821,76.7369,69387.0
2020-01-15 11:00:00,83.91,83.92,83.85,83.91,47826.0,76.7369,76.7461,76.6821,76.7369,47826.0
2020-01-15 11:05:00,83.91,83.91,83.79,83.79,61829.0,76.7369,76.7369,76.6272,76.6272,61829.0
2020-01-15 11:10:00,83.79,83.79,83.7,83.73,81505.0,76.6272,76.6272,76.5449,76.5723,81505.0
2020-01-15 11:15:00,83.73,83.76,83.72,83.75,34147.0,76.5723,76.5998,76.5632,76.5906,34147.0
2020-01-15 11:20:00,83.76,83.81,83.75,83.78,44884.0,76.5998,76.6455,76.5906,76.6181,44884.0
2020-01-15 11:25:00,83.79,83.81,83.75,83.76,69244.0,76.6272,76.6455,76.5906,76.5998,69244.0
2020-01-15 11:30:00,83.76,83.83,83.75,83.83,32853.0,76.5998,76.6638,76.5906,76.6638,32853.0
2020-01-15 11:35:00,83.83,83.88,83.83,83.88,76755.0,76.6638,76.7095,76.6638,76.7095,76755.0
2020-01-15 11:40:00,83.87,83.9,83.86,83.88,65295.0,76.7004,76.7278,76.6912,76.7095,65295.0
2020-01-15 11:45:00,83.88,83.89,83.85,83.86,71029.0,76.7095,76.7186,76.6821,76.6912,71029.0
2020-01-15 11:50:00,83.87,83.89,83.81,83.82,64897.0,76.7004,76.7186,76.6455,76.6546,64897.0
2020-01-15 11:55:00,83.83,83.84,83.73,83.74,49174.0,76.6638,76.6729,76.5723,76.5815,49174.0
2020-01-15 12:00:00,83.75,83.76,83.7,83.71,56274.0,76.5906,76.5998,76.5449,76.554,56274.0
2020-01-15 12:05:00,83.72,83.75,83.71,83.72,23564.0,76.5632,76.5906,76.554,76.5632,23564.0
2020-01-15 12:10:00,83.72,83.78,83.7,83.76,32538.0,76.5632,76.6181,76.5449,76.5998,32538.0
2020-01-15 12:15:00,83.76,83.76,83.73,83.74,100340.0,76.5998,76.5998,76.5723,76.5815,100340.0
2020-01-15 12:20:00,83.74,83.79,83.74,83.78,29882.0,76.5815,76.6272,76.5815,76.6181,29882.0
2020-01-15 12:25:00,83.78,83.79,83.73,83.74,25788.0,76.6181,76.6272,76.5723,76.5815,25788.0
2020-01-15 12:30:00,83.74,83.75,83.7,83.7,33628.0,76.5815,76.5906,76.5449,76.5449,33628.0
2020-01-15 12:35:00,83.7,83.76,83.69,83.74,31660.0,76.5449,76.5998,76.5357,76.5815,31660.0
2020-01-15 12:40:00,83.73,83.75,83.72,83.73,25772.0,76.5723,76.5906,76.5632,76.5723,25772.0
2020-01-15 12:45:00,83.72,83.74,83.65,83.65,30465.0,76.5632,76.5815,76.4992,76.4992,30465.0
2020-01-15 12:50:00,83.64,83.66,83.58,83.6,85057.0,76.49,76.5083,76.4351,76.4534,85057.0
2020-01-15 12:55:00,83.61,83.63,83.59,83.59,223179.0,76.4626,76.4809,76.4443,76.4443,223179.0
2020-01-15 13:00:00,83.59,83.6,83.53,83.54,608723.0,76.4443,76.4534,76.3894,76.3986,608723.0
2020-01-15 13:05:00,83.54,83.56,83.48,83.49,48661.0,76.3986,76.4169,76.3437,76.3528,48661.0
2020-01-15 13:10:00,83.5,83.56,83.49,83.55,57025.0,76.362,76.4169,76.3528,76.4077,57025.0
2020-01-15 13:15:00,83.55,83.56,83.53,83.55,29042.0,76.4077,76.4169,76.3894,76.4077,29042.0
2020-01-15 13:20:00,83.55,83.57,83.51,83.51,42034.0,76.4077,76.426,76.3711,76.3711,42034.0
2020-01-15 13:25:00,83.51,83.56,83.5,83.55,51529.0,76.3711,76.4169,76.362,76.4077,51529.0
2020-01-15 13:30:00,83.56,83.59,83.47,83.53,104205.0,76.4169,76.4443,76.3346,76.3894,104205.0
2020-01-15 13:35:00,83.53,83.58,83.52,83.55,64223.0,76.3894,76.4351,76.3803,76.4077,64223.0
2020-01-15 13:40:00,83.56,83.58,83.55,83.55,36345.0,76.4169,76.4351,76.4077,76.4077,36345.0
2020-01-15 13:45:00,83.55,83.56,83.53,83.55,77543.0,76.4077,76.4169,76.3894,76.4077,77543.0
2020-01-15 13:50:00,83.55,83.57,83.46,83.46,38340.0,76.4077,76.426,76.3254,76.3254,38340.0
2020-01-15 13:55:00,83.45,83.47,83.4,83.44,81757.0,76.3163,76.3346,76.2705,76.3071,81757.0
2020-01-15 14:00:00,83.45,83.51,83.45,83.51,63354.0,76.3163,76.3711,76.3163,76.3711,63354.0
2020-01-15 14:05:00,83.51,83.54,83.49,83.53,65078.0,76.3711,76.3986,76.3528,76.3894,65078.0
2020-01-15 14:10:00,83.54,83.56,83.52,83.55,34569.0,76.3986,76.4169,76.3803,76.4077,34569.0
2020-01-15 14:15:00,83.54,83.56,83.52,83.53,22056.0,76.3986,76.4169,76.3803,76.3894,22056.0
2020-01-15 14:20:00,83.54,83.61,83.53,83.59,94682.0,76.3986,76.4626,76.3894,76.4443,94682.0
2020-01-15 14:25:00,83.59,83.63,83.58,83.62,28073.0,76.4443,76.4809,76.4351,76.4717,28073.0
2020-01-15 14:30:00,83.62,83.66,83.62,83.65,64820.0,76.4717,76.5083,76.4717,76.4992,64820.0
2020-01-15 14:35:00,83.66,83.66,83.63,83.64,31501.0,76.5083,76.5083,76.4809,76.49,31501.0
2020-01-15 14:40:00,83.64,83.66,83.64,83.65,17367.0,76.49,76.5083,76.49,76.4992,17367.0
2020-01-15 14:45:00,83.65,83.66,83.62,83.63,56335.0,76.4992,76.5083,76.4717,76.4809,56335.0
2020-01-15 14:50:00,83.63,83.64,83.6,83.63,124831.0,76.4809,76.49,76.4534,76.4809,124831.0
2020-01-15 14:55:00,83.63,83.65,83.56,83.56,49623.0,76.4809,76.4992,76.4169,76.4169,49623.0
2020-01-15 15:00:00,83.57,83.58,83.5,83.51,126221.0,76.426,76.4351,76.362,76.3711,126221.0
2020-01-15 15:05:00,83.51,83.52,83.44,83.45,98580.0,76.3711,76.3803,76.3071,76.3163,98580.0
2020-01-15 15:10:00,83.45,83.52,83.45,83.51,74566.0,76.3163,76.3803,76.3163,76.3711,74566.0
2020-01-15 15:15:00,83.52,83.52,83.47,83.48,41866.0,76.3803,76.3803,76.3346,76.3437,41866.0
2020-01-15 15:20:00,83.48,83.51,83.45,83.46,61215.0,76.3437,76.3711,76.3163,76.3254,61215.0
2020-01-15 15:25:00,83.46,83.48,83.39,83.46,108946.0,76.3254,76.3437,76.2614,76.3254,108946.0
2020-01-15 15:30:00,83.46,83.47,83.38,83.4,325376.0,76.3254,76.3346,76.2522,76.2705,325376.0
2020-01-15 15:35:00,83.4,83.46,83.39,83.42,476115.0,76.2705,76.3254,76.2614,76.2888,476115.0
2020-01-15 15:40:00,83.42,83.48,83.41,83.47,248930.0,76.2888,76.3437,76.2797,76.3346,248930.0
2020-01-15 15:45:00,83.47,83.55,83.46,83.53,131549.0,76.3346,76.4077,76.3254,76.3894,131549.0
2020-01-15 15:50:00,83.53,83.59,83.53,83.58,390266.0,76.3894,76.4443,76.3894,76.4351,390266.0
2020-01-15 15:55:00,83.58,83.6,83.52,83.57,836250.0,76.4351,76.4534,76.3803,76.426,836250.0
2020-01-16 09:30:00,84.0,84.09,83.93,84.08,404998.0,76.8192,76.9016,76.7552,76.8924,404998.0
2020-01-16 09:35:00,84.08,84.13,84.07,84.09,484900.0,76.8924,76.9381,76.8833,76.9016,484900.0
2020-01-16 09:40:00,84.09,84.13,84.01,84.05,259705.0,76.9016,76.9381,76.8284,76.865,259705.0
2020-01-16 09:45:00,84.06,84.09,83.94,83.97,159943.0,76.8741,76.9016,76.7644,76.7918,159943.0
2020-01-16 09:50:00,83.97,84.09,83.96,84.09,73970.0,76.7918,76.9016,76.7827,76.9016,73970.0
2020-01-16 09:55:00,84.09,84.1,84.01,84.06,102183.0,76.9016,76.9107,76.8284,76.8741,102183.0
2020-01-16 10:00:00,84.05,84.06,83.96,83.98,90512.0,76.865,76.8741,76.7827,76.801,90512.0
2020-01-16 10:05:00,83.98,84.05,83.97,84.04,45851.0,76.801,76.865,76.7918,76.8558,45851.0
2020-01-16 10:10:00,84.04,84.06,84.0,84.0,60415.0,76.8558,76.8741,76.8192,76.8192,60415.0
2020-01-16 10:15:00,84.01,84.05,83.99,84.02,59827.0,76.8284,76.865,76.8101,76.8375,59827.0
2020-01-16 10:20:00,84.01,84.05,83.97,83.98,69903.0,76.8284,76.865,76.7918,76.801,69903.0
2020-01-16 10:25:00,83.97,84.05,83.96,84.04,28279.0,76.7918,76.865,76.7827,76.8558,28279.0
2020-01-16 10:30:00,84.04,84.07,84.02,84.06,47242.0,76.8558,76.8833,76.8375,76.8741,47242.0
2020-01-16 10:35:00,84.06,84.12,84.04,84.12,249959.0,76.8741,76.929,76.8558,76.929,249959.0
2020-01-16 10:40:00,84.09,84.12,84.08,84.11,74723.0,76.9016,76.929,76.8924,76.9198,74723.0
2020-01-16 10:45:00,84.11,84.12,84.06,84.09,71148.0,76.9198,76.929,76.8741,76.9016,71148.0
2020-01-16 10:50:00,84.08,84.12,84.06,84.09,110403.0,76.8924,76.929,76.8741,76.9016,110403.0
2020-01-16 10:55:00,84.09,84.12,84.07,84.08,63878.0,76.9016,76.929,76.8833,76.8924,63878.0
2020-01-16 11:00:00,84.09,84.09,84.01,84.04,95986.0,76.9016,76.9016,76.8284,76.8558,95986.0
2020-01-16 11:05:00,84.03,84.07,84.01,84.06,88405.0,76.8467,76.8833,76.8284,76.8741,88405.0
2020-01-16 11:10:00,84.06,84.09,84.0,84.01,57847.0,76.8741,76.9016,76.8192,76.8284,57847.0
2020-01-16 11:15:00,84.02,84.06,84.0,84.03,43980.0,76.8375,76.8741,76.8192,76.8467,43980.0
2020-01-16 11:20:00,84.01,84.03,84.0,84.01,26560.0,76.8284,76.8467,76.8192,76.8284,26560.0
2020-01-16 11:25:00,84.01,84.02,83.98,84.0,60236.0,76.8284,76.8375,76.801,76.8192,60236.0
2020-01-16 11:30:00,83.99,84.0,83.96,83.98,33781.0,76.8101,76.8192,76.7827,76.801,33781.0
2020-01-16 11:35:00,83.98,84.01,83.98,83.99,53451.0,76.801,76.8284,76.801,76.8101,53451.0
2020-01-16 11:40:00,83.98,84.02,83.98,84.0,40297.0,76.801,76.8375,76.801,76.8192,40297.0
2020-01-16 11:45:00,84.0,84.03,83.99,84.02,20441.0,76.8192,76.8467,76.8101,76.8375,20441.0
2020-01-16 11:50:00,84.02,84.06,84.01,84.04,16474.0,76.8375,76.8741,76.8284,76.8558,16474.0
2020-01-16 11:55:00,84.04,84.05,84.0,84.02,65863.0,76.8558,76.865,76.8192,76.8375,65863.0
2020-01-16 12:00:00,84.02,84.08,84.01,84.07,28556.0,76.8375,76.8924,76.8284,76.8833,28556.0
2020-01-16 12:05:00,84.08,84.11,84.08,84.11,178111.0,76.8924,76.9198,76.8924,76.9198,178111.0
2020-01-16 12:10:00,84.09,84.1,84.01,84.05,60149.0,76.9016,76.9107,76.8284,76.865,60149.0
2020-01-16 12:15:00,84.04,84.07,84.04,84.07,50815.0,76.8558,76.8833,76.8558,76.8833,50815.0
2020-01-16 12:20:00,84.06,84.09,84.05,84.07,31027.0,76.8741,76.9016,76.865,76.8833,31027.0
2020-01-16 12:25:00,84.06,84.07,84.04,84.05,26921.0,76.8741,76.8833,76.8558,76.865,26921.0
2020-01-16 12:30:00,84.06,84.13,84.06,84.13,34357.0,76.8741,76.9381,76.8741,76.9381,34357.0
2020-01-16 12:35:00,84.12,84.16,84.11,84.15,40100.0,76.929,76.9656,76.9198,76.9564,40100.0
2020-01-16 12:40:00,84.15,84.15,84.08,84.1,39857.0,76.9564,76.9564,76.8924,76.9107,39857.0
2020-01-16 12:45:00,84.1,84.13,84.1,84.11,38775.0,76.9107,76.9381,76.9107,76.9198,38775.0
2020-01-16 12:50:00,84.11,84.12,84.08,84.11,73575.0,76.9198,76.929,76.8924,76.9198,73575.0
2020-01-16 12:55:00,84.11,84.15,84.11,84.12,59542.0,76.9198,76.9564,76.9198,76.929,59542.0
2020-01-16 13:00:00,84.11,84.14,84.11,84.14,33064.0,76.9198,76.9473,76.9198,76.9473,33064.0
2020-01-16 13:05:00,84.13,84.17,84.12,84.16,20049.0,76.9381,76.9747,76.929,76.9656,20049.0
2020-01-16 13:10:00,84.16,84.18,84.14,84.15,174620.0,76.9656,76.9839,76.9473,76.9564,174620.0
2020-01-16 13:15:00,84.15,84.17,84.12,84.13,132178.0,76.9564,76.9747,76.929,76.9381,132178.0
2020-01-16 13:20:00,84.13,84.15,84.12,84.14,44116.0,76.9381,76.9564,76.929,76.9473,44116.0
2020-01-16 13:25:00,84.14,84.17,84.14,84.16,28455.0,76.9473,76.9747,76.9473,76.9656,28455.0
2020-01-16 13:30:00,84.16,84.17,84.12,84.16,31894.0,76.9656,76.9747,76.929,76.9656,31894.0
2020-01-16 13:35:00,84.16,84.22,84.16,84.21,58583.0,76.9656,77.0204,76.9656,77.0113,58583.0
2020-01-16 13:40:00,84.21,84.25,84.2,84.25,61021.0,77.0113,77.0479,77.0021,77.0479,61021.0
2020-01-16 13:45:00,84.25,84.3,84.24,84.29,224405.0,77.0479,77.0936,77.0387,77.0845,224405.0
2020-01-16 13:50:00,84.29,84.3,84.25,84.26,55930.0,77.0845,77.0936,77.0479,77.057,55930.0
2020-01-16 13:55:00,84.25,84.27,84.23,84.25,68960.0,77.0479,77.0662,77.0296,77.0479,68960.0
2020-01-16 14:00:00,84.25,84.25,84.2,84.21,37151.0,77.0479,77.0479,77.0021,77.0113,37151.0
2020-01-16 14:05:00,84.21,84.21,84.18,84.19,37127.0,77.0113,77.0113,76.9839,76.993,37127.0
2020-01-16 14:10:00,84.19,84.19,84.15,84.18,48304.0,76.993,76.993,76.9564,76.9839,48304.0
2020-01-16 14:15:00,84.18,84.21,84.18,84.2,30802.0,76.9839,77.0113,76.9839,77.0021,30802.0
2020-01-16 14:20:00,84.2,84.22,84.19,84.2,77118.0,77.0021,77.0204,76.993,77.0021,77118.0
2020-01-16 14:25:00,84.19,84.2,84.18,84.18,33169.0,76.993,77.0021,76.9839,76.9839,33169.0
2020-01-16 14:30:00,84.19,84.19,84.16,84.17,76505.0,76.993,76.993,76.9656,76.9747,76505.0
2020-01-16 14:35:00,84.17,84.18,84.15,84.17,47528.0,76.9747,76.9839,76.9564,76.9747,47528.0
2020-01-16 14:40:00,84.16,84.17,84.14,84.15,23651.0,76.9656,76.9747,76.9473,76.9564,23651.0
2020-01-16 14:45:00,84.15,84.17,84.13,84.17,15963.0,76.9564,76.9747,76.9381,76.9747,15963.0
2020-01-16 14:50:00,84.17,84.21,84.16,84.19,37137.0,76.9747,77.0113,76.9656,76.993,37137.0
2020-01-16 14:55:00,84.2,84.25,84.2,84.22,22484.0,77.0021,77.0479,77.0021,77.0204,22484.0
2020-01-16 15:00:00,84.22,84.26,84.2,84.24,137908.0,77.0204,77.057,77.0021,77.0387,137908.0
2020-01-16 15:05:00,84.24,84.26,84.21,84.22,62794.0,77.0387,77.057,77.0113,77.0204,62794.0
2020-01-16 15:10:00,84.22,84.26,84.21,84.26,86329.0,77.0204,77.057,77.0113,77.057,86329.0
2020-01-16 15:15:00,84.26,84.28,84.25,84.28,84075.0,77.057,77.0753,77.0479,77.0753,84075.0
2020-01-16 15:20:00,84.28,84.28,84.25,84.26,31559.0,77.0753,77.0753,77.0479,77.057,31559.0
2020-01-16 15:25:00,84.26,84.3,84.25,84.29,141284.0,77.057,77.0936,77.0479,77.0845,141284.0
2020-01-16 15:30:00,84.3,84.35,84.29,84.35,185290.0,77.0936,77.1393,77.0845,77.1393,185290.0
2020-01-16 15:35:00,84.34,84.37,84.33,84.37,198618.0,77.1302,77.1576,77.121,77.1576,198618.0
2020-01-16 15:40:00,84.37,84.39,84.36,84.39,218128.0,77.1576,77.1759,77.1485,77.1759,218128.0
2020-01-16 15:45:00,84.39,84.41,84.33,84.36,208503.0,77.1759,77.1942,77.121,77.1485,208503.0
2020-01-16 15:50:00,84.36,84.4,84.34,84.38,315823.0,77.1485,77.1851,77.1302,77.1668,315823.0
2020-01-16 15:55:00,84.38,84.44,84.34,84.41,606664.0,77.1668,77.2216,77.1302,77.1942,606664.0
2020-01-17 09:30:00,84.46,84.55,84.31,84.37,426744.0,77.2399,77.3222,77.1027,77.1576,426744.0
2020-01-17 09:35:00,84.38,84.46,84.36,84.4,141423.0,77.1668,77.2399,77.1485,77.1851,141423.0
2020-01-17 09:40:00,84.4,84.54,84.37,84.46,110520.0,77.1851,77.3131,77.1576,77.2399,110520.0
2020-01-17 09:45:00,84.45,84.55,84.44,84.55,173513.0,77.2308,77.3222,77.2216,77.3222,173513.0
2020-01-17 09:50:00,84.55,84.59,84.48,84.48,69429.0,77.3222,77.3588,77.2582,77.2582,69429.0
2020-01-17 09:55:00,84.49,84.64,84.48,84.63,157835.0,77.2674,77.4045,77.2582,77.3954,157835.0
2020-01-17 10:00:00,84.62,84.66,84.57,84.58,81758.0,77.3862,77.4228,77.3405,77.3497,81758.0
2020-01-17 10:05:00,84.58,84.63,84.56,84.63,95941.0,77.3497,77.3954,77.3314,77.3954,95941.0
2020-01-17 10:10:00,84.63,84.68,84.63,84.66,110036.0,77.3954,77.4411,77.3954,77.4228,110036.0
2020-01-17 10:15:00,84.65,84.72,84.63,84.72,172234.0,77.4137,77.4777,77.3954,77.4777,172234.0
2020-01-17 10:20:00,84.72,84.81,84.72,84.78,135561.0,77.4777,77.56,77.4777,77.5326,135561.0
2020-01-17 10:25:00,84.79,84.8,84.73,84.73,47282.0,77.5417,77.5509,77.4868,77.4868,47282.0
2020-01-17 10:30:00,84.74,84.74,84.69,84.7,59607.0,77.496,77.496,77.4503,77.4594,59607.0
2020-01-17 10:35:00,84.7,84.7,84.62,84.64,41928.0,77.4594,77.4594,77.3862,77.4045,41928.0
2020-01-17 10:40:00,84.63,84.64,84.59,84.63,48675.0,77.3954,77.4045,77.3588,77.3954,48675.0
2020-01-17 10:45:00,84.63,84.65,84.55,84.56,46380.0,77.3954,77.4137,77.3222,77.3314,46380.0
2020-01-17 10:50:00,84.56,84.56,84.48,84.5,46048.0,77.3314,77.3314,77.2582,77.2765,46048.0
2020-01-17 10:55:00,84.49,84.51,84.46,84.5,109918.0,77.2674,77.2856,77.2399,77.2765,109918.0
2020-01-17 11:00:00,84.51,84.52,84.46,84.5,72021.0,77.2856,77.2948,77.2399,77.2765,72021.0
2020-01-17 11:05:00,84.51,84.54,84.46,84.51,140256.0,77.2856,77.3131,77.2399,77.2856,140256.0
2020-01-17 11:10:00,84.51,84.52,84.37,84.37,107487.0,77.2856,77.2948,77.1576,77.1576,107487.0
2020-01-17 11:15:00,84.38,84.4,84.34,84.37,68181.0,77.1668,77.1851,77.1302,77.1576,68181.0
2020-01-17 11:20:00,84.38,84.4,84.33,84.38,53017.0,77.1668,77.1851,77.121,77.1668,53017.0
2020-01-17 11:25:00,84.37,84.42,84.35,84.41,39772.0,77.1576,77.2033,77.1393,77.1942,39772.0
2020-01-17 11:30:00,84.41,84.48,84.4,84.45,44455.0,77.1942,77.2582,77.1851,77.2308,44455.0
2020-01-17 11:35:00,84.46,84.5,84.46,84.5,38652.0,77.2399,77.2765,77.2399,77.2765,38652.0
2020-01-17 11:40:00,84.5,84.57,84.5,84.56,41443.0,77.2765,77.3405,77.2765,77.3314,41443.0
2020-01-17 11:45:00,84.57,84.58,84.5,84.51,23955.0,77.3405,77.3497,77.2765,77.2856,23955.0
2020-01-17 11:50:00,84.51,84.53,84.49,84.49,27634.0,77.2856,77.3039,77.2674,77.2674,27634.0
2020-01-17 11:55:00,84.5,84.51,84.47,84.51,40923.0,77.2765,77.2856,77.2491,77.2856,40923.0
2020-01-17 12:00:00,84.51,84.54,84.49,84.54,95236.0,77.2856,77.3131,77.2674,77.3131,95236.0
2020-01-17 12:05:00,84.54,84.55,84.51,84.53,27414.0,77.3131,77.3222,77.2856,77.3039,27414.0
2020-01-17 12:10:00,84.52,84.55,84.51,84.54,69200.0,77.2948,77.3222,77.2856,77.3131,69200.0
2020-01-17 12:15:00,84.53,84.59,84.53,84.57,32336.0,77.3039,77.3588,77.3039,77.3405,32336.0
2020-01-17 12:20:00,84.57,84.58,84.53,84.54,22061.0,77.3405,77.3497,77.3039,77.3131,22061.0
2020-01-17 12:25:00,84.53,84.55,84.51,84.52,24728.0,77.3039,77.3222,77.2856,77.2948,24728.0
2020-01-17 12:30:00,84.53,84.53,84.47,84.5,35663.0,77.3039,77.3039,77.2491,77.2765,35663.0
2020-01-17 12:35:00,84.49,84.53,84.49,84.53,28279.0,77.2674,77.3039,77.2674,77.3039,28279.0
2020-01-17 12:40:00,84.53,84.53,84.46,84.48,24242.0,77.3039,77.3039,77.2399,77.2582,24242.0
2020-01-17 12:45:00,84.48,84.51,84.48,84.48,19362.0,77.2582,77.2856,77.2582,77.2582,19362.0
2020-01-17 12:50:00,84.49,84.51,84.48,84.5,28787.0,77.2674,77.2856,77.2582,77.2765,28787.0
2020-01-17 12:55:00,84.5,84.5,84.48,84.49,14424.0,77.2765,77.2765,77.2582,77.2674,14424.0
2020-01-17 13:00:00,84.48,84.5,84.47,84.5,27839.0,77.2582,77.2765,77.2491,77.2765,27839.0
2020-01-17 13:05:00,84.5,84.54,84.48,84.53,27830.0,77.2765,77.3131,77.2582,77.3039,27830.0
2020-01-17 13:10:00,84.54,84.55,84.51,84.52,15183.0,77.3131,77.3222,77.2856,77.2948,15183.0
2020-01-17 13:15:00,84.51,84.53,84.48,84.52,56278.0,77.2856,77.3039,77.2582,77.2948,56278.0
2020-01-17 13:20:00,84.51,84.52,84.47,84.47,15914.0,77.2856,77.2948,77.2491,77.2491,15914.0
2020-01-17 13:25:00,84.47,84.47,84.38,84.39,16406.0,77.2491,77.2491,77.1668,77.1759,16406.0
2020-01-17 13:30:00,84.38,84.44,84.38,84.44,16657.0,77.1668,77.2216,77.1668,77.2216,16657.0
2020-01-17 13:35:00,84.44,84.45,84.41,84.45,15628.0,77.2216,77.2308,77.1942,77.2308,15628.0
2020-01-17 13:40:00,84.44,84.44,84.39,84.4,26279.0,77.2216,77.2216,77.1759,77.1851,26279.0
2020-01-17 13:45:00,84.41,84.42,84.39,84.4,21697.0,77.1942,77.2033,77.1759,77.1851,21697.0
2020-01-17 13:50:00,84.4,84.42,84.39,84.42,58842.0,77.1851,77.2033,77.1759,77.2033,58842.0
2020-01-17 13:55:00,84.41,84.44,84.4,84.42,88149.0,77.1942,77.2216,77.1851,77.2033,88149.0
2020-01-17 14:00:00,84.42,84.43,84.4,84.41,42534.0,77.2033,77.2125,77.1851,77.1942,42534.0
2020-01-17 14:05:00,84.41,84.43,84.4,84.4,50620.0,77.1942,77.2125,77.1851,77.1851,50620.0
2020-01-17 14:10:00,84.4,84.41,84.37,84.39,65721.0,77.1851,77.1942,77.1576,77.1759,65721.0
2020-01-17 14:15:00,84.39,84.43,84.39,84.42,100286.0,77.1759,77.2125,77.1759,77.2033,100286.0
2020-01-17 14:20:00,84.42,84.43,84.38,84.39,18578.0,77.2033,77.2125,77.1668,77.1759,18578.0
2020-01-17 14:25:00,84.39,84.43,84.39,84.42,13112.0,77.1759,77.2125,77.1759,77.2033,13112.0
2020-01-17 14:30:00,84.42,84.47,84.42,84.47,32323.0,77.2033,77.2491,77.2033,77.2491,32323.0
2020-01-17 14:35:00,84.47,84.48,84.41,84.42,80341.0,77.2491,77.2582,77.1942,77.2033,80341.0
2020-01-17 14:40:00,84.42,84.43,84.38,84.39,36032.0,77.2033,77.2125,77.1668,77.1759,36032.0
2020-01-17 14:45:00,84.4,84.41,84.38,84.4,34703.0,77.1851,77.1942,77.1668,77.1851,34703.0
2020-01-17 14:50:00,84.4,84.42,84.39,84.41,75969.0,77.1851,77.2033,77.1759,77.1942,75969.0
2020-01-17 14:55:00,84.41,84.48,84.4,84.46,115279.0,77.1942,77.2582,77.1851,77.2399,115279.0
2020-01-17 15:00:00,84.45,84.46,84.4,84.41,170257.0,77.2308,77.2399,77.1851,77.1942,170257.0
2020-01-17 15:05:00,84.41,84.42,84.36,84.38,59416.0,77.1942,77.2033,77.1485,77.1668,59416.0
2020-01-17 15:10:00,84.38,84.39,84.33,84.36,82978.0,77.1668,77.1759,77.121,77.1485,82978.0
2020-01-17 15:15:00,84.36,84.39,84.32,84.33,82360.0,77.1485,77.1759,77.1119,77.121,82360.0
2020-01-17 15:20:00,84.33,84.34,84.3,84.31,66083.0,77.121,77.1302,77.0936,77.1027,66083.0
2020-01-17 15:25:00,84.31,84.38,84.31,84.38,84735.0,77.1027,77.1668,77.1027,77.1668,84735.0
2020-01-17 15:30:00,84.38,84.42,84.35,84.36,109368.0,77.1668,77.2033,77.1393,77.1485,109368.0
2020-01-17 15:35:00,84.36,84.38,84.34,84.36,82039.0,77.1485,77.1668,77.1302,77.1485,82039.0
2020-01-17 15:40:00,84.36,84.4,84.34,84.38,93182.0,77.1485,77.1851,77.1302,77.1668,93182.0
2020-01-17 15:45:00,84.38,84.41,84.37,84.39,139494.0,77.1668,77.1942,77.1576,77.1759,139494.0
2020-01-17 15:50:00,84.39,84.44,84.38,84.44,307012.0,77.1759,77.2216,77.1668,77.2216,307012.0
2020-01-17 15:55:00,84.44,84.46,84.37,84.4,698109.0,77.2216,77.2399,77.1576,77.1851,698109.0
2020-01-21 09:30:00,84.03,84.27,84.0,84.24,171953.0,76.8467,77.0662,76.8192,77.0387,171953.0
2020-01-21 09:35:00,84.24,84.25,84.07,84.11,96666.0,77.0387,77.0479,76.8833,76.9198,96666.0
2020-01-21 09:40:00,84.11,84.12,84.01,84.01,91200.0,76.9198,76.929,76.8284,76.8284,91200.0
2020-01-21 09:45:00,84.01,84.05,83.95,83.98,90079.0,76.8284,76.865,76.7735,76.801,90079.0
2020-01-21 09:50:00,83.97,84.03,83.94,83.97,59757.0,76.7918,76.8467,76.7644,76.7918,59757.0
2020-01-21 09:55:00,83.97,83.99,83.85,83.86,98545.0,76.7918,76.8101,76.6821,76.6912,98545.0
2020-01-21 10:00:00,83.87,83.95,83.87,83.91,165723.0,76.7004,76.7735,76.7004,76.7369,165723.0
2020-01-21 10:05:00,83.91,83.94,83.86,83.92,47915.0,76.7369,76.7644,76.6912,76.7461,47915.0
2020-01-21 10:10:00,83.92,83.92,83.82,83.83,54009.0,76.7461,76.7461,76.6546,76.6638,54009.0
2020-01-21 10:15:00,83.83,83.83,83.74,83.75,65566.0,76.6638,76.6638,76.5815,76.5906,65566.0
2020-01-21 10:20:00,83.74,83.81,83.71,83.79,78390.0,76.5815,76.6455,76.554,76.6272,78390.0
2020-01-21 10:25:00,83.78,83.85,83.77,83.85,67137.0,76.6181,76.6821,76.6089,76.6821,67137.0
2020-01-21 10:30:00,83.84,83.87,83.82,83.83,71925.0,76.6729,76.7004,76.6546,76.6638,71925.0
2020-01-21 10:35:00,83.83,83.9,83.83,83.85,109436.0,76.6638,76.7278,76.6638,76.6821,109436.0
2020-01-21 10:40:00,83.85,83.87,83.8,83.83,60398.0,76.6821,76.7004,76.6363,76.6638,60398.0
2020-01-21 10:45:00,83.83,83.86,83.82,83.84,60245.0,76.6638,76.6912,76.6546,76.6729,60245.0
2020-01-21 10:50:00,83.84,83.85,83.79,83.79,58209.0,76.6729,76.6821,76.6272,76.6272,58209.0
2020-01-21 10:55:00,83.79,83.82,83.78,83.79,50571.0,76.6272,76.6546,76.6181,76.6272,50571.0
2020-01-21 11:00:00,83.79,83.8,83.77,83.79,73675.0,76.6272,76.6363,76.6089,76.6272,73675.0
2020-01-21 11:05:00,83.79,83.8,83.75,83.76,66587.0,76.6272,76.6363,76.5906,76.5998,66587.0
2020-01-21 11:10:00,83.76,83.78,83.72,83.74,48634.0,76.5998,76.6181,76.5632,76.5815,48634.0
2020-01-21 11:15:00,83.74,83.76,83.7,83.75,74880.0,76.5815,76.5998,76.5449,76.5906,74880.0
2020-01-21 11:20:00,83.76,83.76,83.72,83.74,19577.0,76.5998,76.5998,76.5632,76.5815,19577.0
2020-01-21 11:25:00,83.73,83.78,83.68,83.76,172944.0,76.5723,76.6181,76.5266,76.5998,172944.0
2020-01-21 11:30:00,83.77,83.78,83.74,83.74,36661.0,76.6089,76.6181,76.5815,76.5815,36661.0
2020-01-21 11:35:00,83.73,83.75,83.71,83.73,140379.0,76.5723,76.5906,76.554,76.5723,140379.0
2020-01-21 11:40:00,83.73,83.81,83.73,83.79,105836.0,76.5723,76.6455,76.5723,76.6272,105836.0
2020-01-21 11:45:00,83.79,83.85,83.77,83.85,40662.0,76.6272,76.6821,76.6089,76.6821,40662.0
2020-01-21 11:50:00,83.85,83.9,83.83,83.88,40771.0,76.6821,76.7278,76.6638,76.7095,40771.0
2020-01-21 11:55:00,83.88,83.91,83.87,83.9,102204.0,76.7095,76.7369,76.7004,76.7278,102204.0
2020-01-21 12:00:00,83.9,83.93,83.87,83.91,18753.0,76.7278,76.7552,76.7004,76.7369,18753.0
2020-01-21 12:05:00,83.91,83.92,83.89,83.91,31689.0,76.7369,76.7461,76.7186,76.7369,31689.0
2020-01-21 12:10:00,83.92,83.93,83.88,83.92,13984.0,76.7461,76.7552,76.7095,76.7461,13984.0
2020-01-21 12:15:00,83.92,83.95,83.91,83.94,36511.0,76.7461,76.7735,76.7369,76.7644,36511.0
2020-01-21 12:20:00,83.94,83.97,83.93,83.95,29942.0,76.7644,76.7918,76.7552,76.7735,29942.0
2020-01-21 12:25:00,83.95,83.97,83.94,83.95,18205.0,76.7735,76.7918,76.7644,76.7735,18205.0
2020-01-21 12:30:00,83.95,83.98,83.94,83.98,21049.0,76.7735,76.801,76.7644,76.801,21049.0
2020-01-21 12:35:00,83.97,83.99,83.96,83.98,17644.0,76.7918,76.8101,76.7827,76.801,17644.0
2020-01-21 12:40:00,83.99,84.0,83.94,83.94,35793.0,76.8101,76.8192,76.7644,76.7644,35793.0
2020-01-21 12:45:00,83.94,83.96,83.92,83.95,35055.0,76.7644,76.7827,76.7461,76.7735,35055.0
2020-01-21 12:50:00,83.95,83.99,83.94,83.95,25912.0,76.7735,76.8101,76.7644,76.7735,25912.0
2020-01-21 12:55:00,83.95,83.97,83.94,83.96,20252.0,76.7735,76.7918,76.7644,76.7827,20252.0
2020-01-21 13:00:00,83.96,83.97,83.93,83.96,13037.0,76.7827,76.7918,76.7552,76.7827,13037.0
2020-01-21 13:05:00,83.96,83.97,83.94,83.97,15510.0,76.7827,76.7918,76.7644,76.7918,15510.0
2020-01-21 13:10:00,83.97,83.97,83.92,83.93,27790.0,76.7918,76.7918,76.7461,76.7552,27790.0
2020-01-21 13:15:00,83.94,83.94,83.78,83.79,176657.0,76.7644,76.7644,76.6181,76.6272,176657.0
2020-01-21 13:20:00,83.78,83.8,83.71,83.77,64760.0,76.6181,76.6363,76.554,76.6089,64760.0
2020-01-21 13:25:00,83.76,83.78,83.7,83.71,20386.0,76.5998,76.6181,76.5449,76.554,20386.0
2020-01-21 13:30:00,83.7,83.73,83.64,83.69,77183.0,76.5449,76.5723,76.49,76.5357,77183.0
2020-01-21 13:35:00,83.69,83.7,83.63,83.66,44356.0,76.5357,76.5449,76.4809,76.5083,44356.0
2020-01-21 13:40:00,83.66,83.67,83.62,83.67,33240.0,76.5083,76.5175,76.4717,76.5175,33240.0
2020-01-21 13:45:00,83.67,83.69,83.47,83.47,169667.0,76.5175,76.5357,76.3346,76.3346,169667.0
2020-01-21 13:50:00,83.47,83.54,83.32,83.38,97594.0,76.3346,76.3986,76.1974,76.2522,97594.0
2020-01-21 13:55:00,83.37,83.41,83.3,83.32,123848.0,76.2431,76.2797,76.1791,76.1974,123848.0
2020-01-21 14:00:00,83.31,83.31,83.24,83.28,88414.0,76.1882,76.1882,76.1242,76.1608,88414.0
2020-01-21 14:05:00,83.28,83.28,83.19,83.2,102785.0,76.1608,76.1608,76.0785,76.0876,102785.0
2020-01-21 14:10:00,83.21,83.23,83.14,83.2,212639.0,76.0968,76.1151,76.0328,76.0876,212639.0
2020-01-21 14:15:00,83.2,83.25,83.19,83.23,234449.0,76.0876,76.1334,76.0785,76.1151,234449.0
2020-01-21 14:20:00,83.22,83.24,83.17,83.2,77448.0,76.1059,76.1242,76.0602,76.0876,77448.0
2020-01-21 14:25:00,83.19,83.25,83.19,83.21,386033.0,76.0785,76.1334,76.0785,76.0968,386033.0
2020-01-21 14:30:00,83.21,83.21,83.12,83.16,665321.0,76.0968,76.0968,76.0145,76.0511,665321.0
2020-01-21 14:35:00,83.16,83.22,83.11,83.22,197117.0,76.0511,76.1059,76.0053,76.1059,197117.0
2020-01-21 14:40:00,83.23,83.25,83.2,83.23,124002.0,76.1151,76.1334,76.0876,76.1151,124002.0
2020-01-21 14:45:00,83.23,83.25,83.16,83.24,208770.0,76.1151,76.1334,76.0511,76.1242,208770.0
2020-01-21 14:50:00,83.23,83.36,83.16,83.36,106779.0,76.1151,76.234,76.0511,76.234,106779.0
2020-01-21 14:55:00,83.36,83.38,83.33,83.37,73823.0,76.234,76.2522,76.2065,76.2431,73823.0
2020-01-21 15:00:00,83.37,83.51,83.36,83.49,140602.0,76.2431,76.3711,76.234,76.3528,140602.0
2020-01-21 15:05:00,83.49,83.5,83.44,83.48,134338.0,76.3528,76.362,76.3071,76.3437,134338.0
2020-01-21 15:10:00,83.48,83.56,83.48,83.55,88239.0,76.3437,76.4169,76.3437,76.4077,88239.0
2020-01-21 15:15:00,83.55,83.59,83.52,83.59,79937.0,76.4077,76.4443,76.3803,76.4443,79937.0
2020-01-21 15:20:00,83.59,83.63,83.54,83.63,73258.0,76.4443,76.4809,76.3986,76.4809,73258.0
2020-01-21 15:25:00,83.63,83.64,83.57,83.63,99093.0,76.4809,76.49,76.426,76.4809,99093.0
2020-01-21 15:30:00,83.63,83.64,83.54,83.54,248276.0,76.4809,76.49,76.3986,76.3986,248276.0
2020-01-21 15:35:00,83.53,83.57,83.5,83.51,257327.0,76.3894,76.426,76.362,76.3711,257327.0
2020-01-21 15:40:00,83.51,83.55,83.48,83.55,123657.0,76.3711,76.4077,76.3437,76.4077,123657.0
2020-01-21 15:45:00,83.54,83.55,83.45,83.45,161542.0,76.3986,76.4077,76.3163,76.3163,161542.0
2020-01-21 15:50:00,83.45,83.51,83.44,83.5,291342.0,76.3163,76.3711,76.3071,76.362,291342.0
2020-01-21 15:55:00,83.49,83.56,83.47,83.51,1545327.0,76.3528,76.4169,76.3346,76.3711,1545327.0
2020-01-22 09:30:00,83.71,83.85,83.66,83.83,206797.0,76.554,76.6821,76.5083,76.6638,206797.0
2020-01-22 09:35:00,83.83,83.85,83.74,83.77,114011.0,76.6638,76.6821,76.5815,76.6089,114011.0
2020-01-22 09:40:00,83.77,83.85,83.7,83.84,77331.0,76.6089,76.6821,76.5449,76.6729,77331.0
2020-01-22 09:45:00,83.84,83.9,83.76,83.89,180323.0,76.6729,76.7278,76.5998,76.7186,180323.0
2020-01-22 09:50:00,83.89,83.89,83.77,83.78,141984.0,76.7186,76.7186,76.6089,76.6181,141984.0
2020-01-22 09:55:00,83.78,83.8,83.75,83.79,49636.0,76.6181,76.6363,76.5906,76.6272,49636.0
2020-01-22 10:00:00,83.78,83.8,83.74,83.75,70822.0,76.6181,76.6363,76.5815,76.5906,70822.0
2020-01-22 10:05:00,83.75,83.76,83.67,83.72,80676.0,76.5906,76.5998,76.5175,76.5632,80676.0
2020-01-22 10:10:00,83.71,83.74,83.66,83.66,68566.0,76.554,76.5815,76.5083,76.5083,68566.0
2020-01-22 10:15:00,83.66,83.73,83.65,83.72,56026.0,76.5083,76.5723,76.4992,76.5632,56026.0
2020-01-22 10:20:00,83.72,83.73,83.68,83.69,74518.0,76.5632,76.5723,76.5266,76.5357,74518.0
2020-01-22 10:25:00,83.69,83.71,83.64,83.65,53352.0,76.5357,76.554,76.49,76.4992,53352.0
2020-01-22 10:30:00,83.65,83.67,83.61,83.66,42936.0,76.4992,76.5175,76.4626,76.5083,42936.0
2020-01-22 10:35:00,83.66,83.69,83.62,83.69,30663.0,76.5083,76.5357,76.4717,76.5357,30663.0
2020-01-22 10:40:00,83.69,83.7,83.64,83.65,81917.0,76.5357,76.5449,76.49,76.4992,81917.0
2020-01-22 10:45:00,83.64,83.69,83.56,83.56,130040.0,76.49,76.5357,76.4169,76.4169,130040.0
2020-01-22 10:50:00,83.57,83.6,83.49,83.5,96455.0,76.426,76.4534,76.3528,76.362,96455.0
2020-01-22 10:55:00,83.5,83.51,83.37,83.38,91036.0,76.362,76.3711,76.2431,76.2522,91036.0
2020-01-22 11:00:00,83.38,83.4,83.3,83.31,105392.0,76.2522,76.2705,76.1791,76.1882,105392.0
2020-01-22 11:05:00,83.31,83.34,83.24,83.31,46741.0,76.1882,76.2157,76.1242,76.1882,46741.0
2020-01-22 11:10:00,83.32,83.33,83.17,83.19,93023.0,76.1974,76.2065,76.0602,76.0785,93023.0
2020-01-22 11:15:00,83.19,83.26,83.17,83.25,142916.0,76.0785,76.1425,76.0602,76.1334,142916.0
2020-01-22 11:20:00,83.26,83.26,83.19,83.22,170217.0,76.1425,76.1425,76.0785,76.1059,170217.0
2020-01-22 11:25:00,83.21,83.25,83.15,83.24,78687.0,76.0968,76.1334,76.0419,76.1242,78687.0
2020-01-22 11:30:00,83.24,83.3,83.23,83.29,89553.0,76.1242,76.1791,76.1151,76.1699,89553.0
2020-01-22 11:35:00,83.28,83.3,83.25,83.25,30670.0,76.1608,76.1791,76.1334,76.1334,30670.0
2020-01-22 11:40:00,83.26,83.27,83.2,83.22,45018.0,76.1425,76.1516,76.0876,76.1059,45018.0
2020-01-22 11:45:00,83.22,83.23,83.13,83.13,234867.0,76.1059,76.1151,76.0236,76.0236,234867.0
2020-01-22 11:50:00,83.13,83.19,83.08,83.15,65599.0,76.0236,76.0785,75.9779,76.0419,65599.0
2020-01-22 11:55:00,83.15,83.16,83.11,83.14,68078.0,76.0419,76.0511,76.0053,76.0328,68078.0
2020-01-22 12:00:00,83.15,83.17,83.08,83.09,50241.0,76.0419,76.0602,75.9779,75.987,50241.0
2020-01-22 12:05:00,83.1,83.13,83.09,83.11,30504.0,75.9962,76.0236,75.987,76.0053,30504.0
2020-01-22 12:10:00,83.11,83.14,83.06,83.06,41448.0,76.0053,76.0328,75.9596,75.9596,41448.0
2020-01-22 12:15:00,83.06,83.1,83.04,83.04,45794.0,75.9596,75.9962,75.9413,75.9413,45794.0
2020-01-22 12:20:00,83.04,83.06,82.98,83.03,51813.0,75.9413,75.9596,75.8864,75.9322,51813.0
2020-01-22 12:25:00,83.02,83.04,83.0,83.04,20114.0,75.923,75.9413,75.9047,75.9413,20114.0
2020-01-22 12:30:00,83.03,83.06,83.0,83.06,45266.0,75.9322,75.9596,75.9047,75.9596,45266.0
2020-01-22 12:35:00,83.05,83.05,83.02,83.04,26183.0,75.9505,75.9505,75.923,75.9413,26183.0
2020-01-22 12:40:00,83.05,83.16,83.05,83.16,47732.0,75.9505,76.0511,75.9505,76.0511,47732.0
2020-01-22 12:45:00,83.16,83.19,83.16,83.18,36044.0,76.0511,76.0785,76.0511,76.0693,36044.0
2020-01-22 12:50:00,83.17,83.2,83.16,83.18,35810.0,76.0602,76.0876,76.0511,76.0693,35810.0
2020-01-22 12:55:00,83.18,83.21,83.16,83.18,93222.0,76.0693,76.0968,76.0511,76.0693,93222.0
2020-01-22 13:00:00,83.19,83.21,83.15,83.2,430755.0,76.0785,76.0968,76.0419,76.0876,430755.0
2020-01-22 13:05:00,83.19,83.2,83.14,83.16,43476.0,76.0785,76.0876,76.0328,76.0511,43476.0
2020-01-22 13:10:00,83.17,83.19,83.13,83.18,47678.0,76.0602,76.0785,76.0236,76.0693,47678.0
2020-01-22 13:15:00,83.17,83.21,83.17,83.18,51648.0,76.0602,76.0968,76.0602,76.0693,51648.0
2020-01-22 13:20:00,83.19,83.31,83.17,83.26,100442.0,76.0785,76.1882,76.0602,76.1425,100442.0
2020-01-22 13:25:00,83.27,83.36,83.25,83.33,73824.0,76.1516,76.234,76.1334,76.2065,73824.0
2020-01-22 13:30:00,83.33,83.33,83.28,83.28,25474.0,76.2065,76.2065,76.1608,76.1608,25474.0
2020-01-22 13:35:00,83.29,83.39,83.28,83.38,58785.0,76.1699,76.2614,76.1608,76.2522,58785.0
2020-01-22 13:40:00,83.39,83.45,83.38,83.4,113176.0,76.2614,76.3163,76.2522,76.2705,113176.0
2020-01-22 13:45:00,83.39,83.4,83.33,83.36,90672.0,76.2614,76.2705,76.2065,76.234,90672.0
2020-01-22 13:50:00,83.35,83.36,83.31,83.35,33268.0,76.2248,76.234,76.1882,76.2248,33268.0
2020-01-22 13:55:00,83.35,83.36,83.26,83.27,32999.0,76.2248,76.234,76.1425,76.1516,32999.0
2020-01-22 14:00:00,83.27,83.3,83.25,83.26,37291.0,76.1516,76.1791,76.1334,76.1425,37291.0
2020-01-22 14:05:00,83.26,83.27,83.21,83.22,36387.0,76.1425,76.1516,76.0968,76.1059,36387.0
2020-01-22 14:10:00,83.22,83.22,83.18,83.22,24751.0,76.1059,76.1059,76.0693,76.1059,24751.0
2020-01-22 14:15:00,83.21,83.22,83.11,83.12,50086.0,76.0968,76.1059,76.0053,76.0145,50086.0
2020-01-22 14:20:00,83.13,83.18,83.13,83.18,23198.0,76.0236,76.0693,76.0236,76.0693,23198.0
2020-01-22 14:25:00,83.17,83.19,83.13,83.17,30857.0,76.0602,76.0785,76.0236,76.0602,30857.0
2020-01-22 14:30:00,83.17,83.17,83.11,83.14,41182.0,76.0602,76.0602,76.0053,76.0328,41182.0
2020-01-22 14:35:00,83.14,83.19,83.12,83.19,37294.0,76.0328,76.0785,76.0145,76.0785,37294.0
2020-01-22 14:40:00,83.18,83.19,83.13,83.15,73669.0,76.0693,76.0785,76.0236,76.0419,73669.0
2020-01-22 14:45:00,83.16,83.16,83.11,83.12,77381.0,76.0511,76.0511,76.0053,76.0145,77381.0
2020-01-22 14:50:00,83.13,83.16,83.12,83.13,40900.0,76.0236,76.0511,76.0145,76.0236,40900.0
2020-01-22 14:55:00,83.13,83.18,83.12,83.17,37258.0,76.0236,76.0693,76.0145,76.0602,37258.0
2020-01-22 15:00:00,83.17,83.17,83.12,83.13,47704.0,76.0602,76.0602,76.0145,76.0236,47704.0
2020-01-22 15:05:00,83.13,83.14,83.07,83.13,93778.0,76.0236,76.0328,75.9687,76.0236,93778.0
2020-01-22 15:10:00,83.13,83.15,83.07,83.07,79448.0,76.0236,76.0419,75.9687,75.9687,79448.0
2020-01-22 15:15:00,83.08,83.09,83.03,83.09,188236.0,75.9779,75.987,75.9322,75.987,188236.0
2020-01-22 15:20:00,83.09,83.09,82.98,83.01,75118.0,75.987,75.987,75.8864,75.9139,75118.0
2020-01-22 15:25:00,83.01,83.07,82.99,83.04,87284.0,75.9139,75.9687,75.8956,75.9413,87284.0
2020-01-22 15:30:00,83.05,83.13,83.04,83.1,99373.0,75.9505,76.0236,75.9413,75.9962,99373.0
2020-01-22 15:35:00,83.11,83.17,83.1,83.12,169644.0,76.0053,76.0602,75.9962,76.0145,169644.0
2020-01-22 15:40:00,83.12,83.13,83.05,83.06,96835.0,76.0145,76.0236,75.9505,75.9596,96835.0
2020-01-22 15:45:00,83.06,83.13,83.04,83.09,137177.0,75.9596,76.0236,75.9413,75.987,137177.0
2020-01-22 15:50:00,83.09,83.1,83.04,83.07,171040.0,75.987,75.9962,75.9413,75.9687,171040.0
2020-01-22 15:55:00,83.07,83.1,83.03,83.03,640112.0,75.9687,75.9962,75.9322,75.9322,640112.0
2020-01-23 09:30:00,82.93,83.01,82.7,82.87,347547.0,75.8407,75.9139,75.6304,75.7858,347547.0
2020-01-23 09:35:00,82.87,82.87,82.65,82.73,239761.0,75.7858,75.7858,75.5846,75.6578,239761.0
2020-01-23 09:40:00,82.72,82.75,82.66,82.69,173554.0,75.6487,75.6761,75.5938,75.6212,173554.0
2020-01-23 09:45:00,82.68,82.9,82.63,82.83,154700.0,75.6121,75.8133,75.5664,75.7493,154700.0
2020-01-23 09:50:00,82.83,82.9,82.76,82.82,109453.0,75.7493,75.8133,75.6852,75.7401,109453.0
2020-01-23 09:55:00,82.82,83.07,82.82,83.07,99771.0,75.7401,75.9687,75.7401,75.9687,99771.0
2020-01-23 10:00:00,83.07,83.08,82.97,83.02,289623.0,75.9687,75.9779,75.8773,75.923,289623.0
2020-01-23 10:05:00,83.02,83.19,82.98,83.19,358168.0,75.923,76.0785,75.8864,76.0785,358168.0
2020-01-23 10:10:00,83.19,83.26,83.19,83.26,102698.0,76.0785,76.1425,76.0785,76.1425,102698.0
2020-01-23 10:15:00,83.26,83.28,83.19,83.27,109932.0,76.1425,76.1608,76.0785,76.1516,109932.0
2020-01-23 10:20:00,83.28,83.3,83.17,83.22,115350.0,76.1608,76.1791,76.0602,76.1059,115350.0
2020-01-23 10:25:00,83.22,83.3,83.2,83.27,91487.0,76.1059,76.1791,76.0876,76.1516,91487.0
2020-01-23 10:30:00,83.27,83.45,83.27,83.43,104909.0,76.1516,76.3163,76.1516,76.298,104909.0
2020-01-23 10:35:00,83.44,83.51,83.44,83.48,144137.0,76.3071,76.3711,76.3071,76.3437,144137.0
2020-01-23 10:40:00,83.47,83.5,83.39,83.39,79195.0,76.3346,76.362,76.2614,76.2614,79195.0
2020-01-23 10:45:00,83.4,83.43,83.28,83.29,80144.0,76.2705,76.298,76.1608,76.1699,80144.0
2020-01-23 10:50:00,83.3,83.39,83.3,83.32,60166.0,76.1791,76.2614,76.1791,76.1974,60166.0
2020-01-23 10:55:00,83.33,83.34,83.28,83.32,59296.0,76.2065,76.2157,76.1608,76.1974,59296.0
2020-01-23 11:00:00,83.33,83.34,83.22,83.28,63860.0,76.2065,76.2157,76.1059,76.1608,63860.0
2020-01-23 11:05:00,83.28,83.29,83.22,83.23,65061.0,76.1608,76.1699,76.1059,76.1151,65061.0
2020-01-23 11:10:00,83.23,83.25,83.17,83.19,38022.0,76.1151,76.1334,76.0602,76.0785,38022.0
2020-01-23 11:15:00,83.19,83.22,83.13,83.14,169451.0,76.0785,76.1059,76.0236,76.0328,169451.0
2020-01-23 11:20:00,83.14,83.2,83.1,83.15,122508.0,76.0328,76.0876,75.9962,76.0419,122508.0
2020-01-23 11:25:00,83.14,83.17,83.12,83.15,35192.0,76.0328,76.0602,76.0145,76.0419,35192.0
2020-01-23 11:30:00,83.15,83.22,83.15,83.22,49290.0,76.0419,76.1059,76.0419,76.1059,49290.0
2020-01-23 11:35:00,83.22,83.29,83.22,83.25,40708.0,76.1059,76.1699,76.1059,76.1334,40708.0
2020-01-23 11:40:00,83.24,83.24,83.2,83.21,41149.0,76.1242,76.1242,76.0876,76.0968,41149.0
2020-01-23 11:45:00,83.22,83.23,83.17,83.2,39403.0,76.1059,76.1151,76.0602,76.0876,39403.0
2020-01-23 11:50:00,83.21,83.27,83.19,83.27,47504.0,76.0968,76.1516,76.0785,76.1516,47504.0
2020-01-23 11:55:00,83.26,83.31,83.24,83.31,37520.0,76.1425,76.1882,76.1242,76.1882,37520.0
2020-01-23 12:00:00,83.3,83.33,83.29,83.3,127041.0,76.1791,76.2065,76.1699,76.1791,127041.0
2020-01-23 12:05:00,83.31,83.4,83.31,83.37,23986.0,76.1882,76.2705,76.1882,76.2431,23986.0
2020-01-23 12:10:00,83.37,83.41,83.36,83.4,73368.0,76.2431,76.2797,76.234,76.2705,73368.0
2020-01-23 12:15:00,83.4,83.42,83.36,83.36,36073.0,76.2705,76.2888,76.234,76.234,36073.0
2020-01-23 12:20:00,83.37,83.42,83.37,83.42,23469.0,76.2431,76.2888,76.2431,76.2888,23469.0
2020-01-23 12:25:00,83.42,83.44,83.39,83.44,34694.0,76.2888,76.3071,76.2614,76.3071,34694.0
2020-01-23 12:30:00,83.44,83.46,83.43,83.44,26581.0,76.3071,76.3254,76.298,76.3071,26581.0
2020-01-23 12:35:00,83.43,83.45,83.37,83.38,62386.0,76.298,76.3163,76.2431,76.2522,62386.0
2020-01-23 12:40:00,83.37,83.4,83.36,83.37,22219.0,76.2431,76.2705,76.234,76.2431,22219.0
2020-01-23 12:45:00,83.36,83.41,83.36,83.4,63091.0,76.234,76.2797,76.234,76.2705,63091.0
2020-01-23 12:50:00,83.41,83.46,83.4,83.44,51334.0,76.2797,76.3254,76.2705,76.3071,51334.0
2020-01-23 12:55:00,83.44,83.44,83.37,83.38,20486.0,76.3071,76.3071,76.2431,76.2522,20486.0
2020-01-23 13:00:00,83.38,83.43,83.38,83.43,19529.0,76.2522,76.298,76.2522,76.298,19529.0
2020-01-23 13:05:00,83.43,83.46,83.42,83.44,53453.0,76.298,76.3254,76.2888,76.3071,53453.0
2020-01-23 13:10:00,83.44,83.48,83.43,83.48,34670.0,76.3071,76.3437,76.298,76.3437,34670.0
2020-01-23 13:15:00,83.48,83.5,83.44,83.5,28824.0,76.3437,76.362,76.3071,76.362,28824.0
2020-01-23 13:20:00,83.5,83.64,83.5,83.64,65423.0,76.362,76.49,76.362,76.49,65423.0
2020-01-23 13:25:00,83.65,83.66,83.54,83.55,32099.0,76.4992,76.5083,76.3986,76.4077,32099.0
2020-01-23 13:30:00,83.55,83.56,83.51,83.54,32835.0,76.4077,76.4169,76.3711,76.3986,32835.0
2020-01-23 13:35:00,83.54,83.55,83.51,83.51,20497.0,76.3986,76.4077,76.3711,76.3711,20497.0
2020-01-23 13:40:00,83.51,83.6,83.5,83.58,45680.0,76.3711,76.4534,76.362,76.4351,45680.0
2020-01-23 13:45:00,83.58,83.61,83.56,83.57,42606.0,76.4351,76.4626,76.4169,76.426,42606.0
2020-01-23 13:50:00,83.57,83.61,83.56,83.58,39387.0,76.426,76.4626,76.4169,76.4351,39387.0
2020-01-23 13:55:00,83.58,83.63,83.58,83.63,40964.0,76.4351,76.4809,76.4351,76.4809,40964.0
2020-01-23 14:00:00,83.63,83.69,83.63,83.66,30997.0,76.4809,76.5357,76.4809,76.5083,30997.0
2020-01-23 14:05:00,83.66,83.69,83.63,83.69,31581.0,76.5083,76.5357,76.4809,76.5357,31581.0
2020-01-23 14:10:00,83.69,83.73,83.68,83.71,53235.0,76.5357,76.5723,76.5266,76.554,53235.0
2020-01-23 14:15:00,83.71,83.81,83.7,83.81,59774.0,76.554,76.6455,76.5449,76.6455,59774.0
2020-01-23 14:20:00,83.81,83.85,83.8,83.83,50482.0,76.6455,76.6821,76.6363,76.6638,50482.0
2020-01-23 14:25:00,83.84,83.84,83.77,83.82,40275.0,76.6729,76.6729,76.6089,76.6546,40275.0
2020-01-23 14:30:00,83.82,83.87,83.82,83.84,71463.0,76.6546,76.7004,76.6546,76.6729,71463.0
2020-01-23 14:35:00,83.84,83.87,83.83,83.84,26236.0,76.6729,76.7004,76.6638,76.6729,26236.0
2020-01-23 14:40:00,83.84,83.85,83.81,83.82,25176.0,76.6729,76.6821,76.6455,76.6546,25176.0
2020-01-23 14:45:00,83.83,83.85,83.82,83.83,22003.0,76.6638,76.6821,76.6546,76.6638,22003.0
2020-01-23 14:50:00,83.84,83.87,83.83,83.84,40379.0,76.6729,76.7004,76.6638,76.6729,40379.0
2020-01-23 14:55:00,83.84,83.89,83.82,83.89,58848.0,76.6729,76.7186,76.6546,76.7186,58848.0
2020-01-23 15:00:00,83.89,83.9,83.82,83.82,186498.0,76.7186,76.7278,76.6546,76.6546,186498.0
2020-01-23 15:05:00,83.82,83.86,83.79,83.85,99349.0,76.6546,76.6912,76.6272,76.6821,99349.0
2020-01-23 15:10:00,83.84,83.89,83.82,83.86,124140.0,76.6729,76.7186,76.6546,76.6912,124140.0
2020-01-23 15:15:00,83.86,83.87,83.83,83.86,152765.0,76.6912,76.7004,76.6638,76.6912,152765.0
2020-01-23 15:20:00,83.86,83.91,83.85,83.89,66088.0,76.6912,76.7369,76.6821,76.7186,66088.0
2020-01-23 15:25:00,83.89,83.94,83.83,83.91,105521.0,76.7186,76.7644,76.6638,76.7369,105521.0
2020-01-23 15:30:00,83.91,84.03,83.88,84.02,1165420.0,76.7369,76.8467,76.7095,76.8375,1165420.0
2020-01-23 15:35:00,84.01,84.02,83.92,83.94,289346.0,76.8284,76.8375,76.7461,76.7644,289346.0
2020-01-23 15:40:00,83.94,83.94,83.88,83.9,128661.0,76.7644,76.7644,76.7095,76.7278,128661.0
2020-01-23 15:45:00,83.9,83.99,83.9,83.97,207650.0,76.7278,76.8101,76.7278,76.7918,207650.0
2020-01-23 15:50:00,83.98,84.02,83.92,84.0,313788.0,76.801,76.8375,76.7461,76.8192,313788.0
2020-01-23 15:55:00,84.0,84.05,83.94,83.96,1831054.0,76.8192,76.865,76.7644,76.7827,1831054.0
2020-01-24 09:30:00,84.1,84.17,83.94,83.97,166053.0,76.9107,76.9747,76.7644,76.7918,166053.0
2020-01-24 09:35:00,83.97,84.09,83.94,83.99,129815.0,76.7918,76.9016,76.7644,76.8101,129815.0
2020-01-24 09:40:00,83.98,84.11,83.96,84.08,122661.0,76.801,76.9198,76.7827,76.8924,122661.0
2020-01-24 09:45:00,84.06,84.06,83.91,83.95,176446.0,76.8741,76.8741,76.7369,76.7735,176446.0
2020-01-24 09:50:00,83.96,83.96,83.87,83.91,87619.0,76.7827,76.7827,76.7004,76.7369,87619.0
2020-01-24 09:55:00,83.91,84.05,83.9,84.05,255154.0,76.7369,76.865,76.7278,76.865,255154.0
2020-01-24 10:00:00,84.05,84.06,83.93,83.97,66918.0,76.865,76.8741,76.7552,76.7918,66918.0
2020-01-24 10:05:00,83.98,84.01,83.95,83.98,106739.0,76.801,76.8284,76.7735,76.801,106739.0
2020-01-24 10:10:00,83.99,84.07,83.97,84.02,66646.0,76.8101,76.8833,76.7918,76.8375,66646.0
2020-01-24 10:15:00,84.02,84.02,83.92,83.92,109309.0,76.8375,76.8375,76.7461,76.7461,109309.0
2020-01-24 10:20:00,83.92,83.95,83.89,83.91,64261.0,76.7461,76.7735,76.7186,76.7369,64261.0
2020-01-24 10:25:00,83.89,83.91,83.79,83.79,112238.0,76.7186,76.7369,76.6272,76.6272,112238.0
2020-01-24 10:30:00,83.8,83.84,83.75,83.77,62000.0,76.6363,76.6729,76.5906,76.6089,62000.0
2020-01-24 10:35:00,83.77,83.87,83.75,83.87,101183.0,76.6089,76.7004,76.5906,76.7004,101183.0
2020-01-24 10:40:00,83.86,83.86,83.77,83.78,72056.0,76.6912,76.6912,76.6089,76.6181,72056.0
2020-01-24 10:45:00,83.77,83.82,83.75,83.77,84945.0,76.6089,76.6546,76.5906,76.6089,84945.0
2020-01-24 10:50:00,83.77,83.84,83.77,83.83,123259.0,76.6089,76.6729,76.6089,76.6638,123259.0
2020-01-24 10:55:00,83.84,83.9,83.83,83.88,74226.0,76.6729,76.7278,76.6638,76.7095,74226.0
2020-01-24 11:00:00,83.88,83.97,83.84,83.97,58063.0,76.7095,76.7918,76.6729,76.7918,58063.0
2020-01-24 11:05:00,83.97,84.0,83.95,83.99,41945.0,76.7918,76.8192,76.7735,76.8101,41945.0
2020-01-24 11:10:00,83.99,84.02,83.94,83.95,114229.0,76.8101,76.8375,76.7644,76.7735,114229.0
2020-01-24 11:15:00,83.95,83.98,83.74,83.84,267529.0,76.7735,76.801,76.5815,76.6729,267529.0
2020-01-24 11:20:00,83.84,83.88,83.71,83.72,298585.0,76.6729,76.7095,76.554,76.5632,298585.0
2020-01-24 11:25:00,83.72,83.81,83.69,83.8,237124.0,76.5632,76.6455,76.5357,76.6363,237124.0
2020-01-24 11:30:00,83.8,83.8,83.68,83.78,132329.0,76.6363,76.6363,76.5266,76.6181,132329.0
2020-01-24 11:35:00,83.78,83.84,83.74,83.81,58198.0,76.6181,76.6729,76.5815,76.6455,58198.0
2020-01-24 11:40:00,83.81,83.82,83.54,83.59,362985.0,76.6455,76.6546,76.3986,76.4443,362985.0
2020-01-24 11:45:00,83.59,83.65,83.57,83.65,182400.0,76.4443,76.4992,76.426,76.4992,182400.0
2020-01-24 11:50:00,83.65,83.69,83.62,83.67,56014.0,76.4992,76.5357,76.4717,76.5175,56014.0
2020-01-24 11:55:00,83.66,83.68,83.54,83.55,70257.0,76.5083,76.5266,76.3986,76.4077,70257.0
2020-01-24 12:00:00,83.54,83.56,83.48,83.55,118379.0,76.3986,76.4169,76.3437,76.4077,118379.0
2020-01-24 12:05:00,83.55,83.56,83.47,83.48,59039.0,76.4077,76.4169,76.3346,76.3437,59039.0
2020-01-24 12:10:00,83.47,83.49,83.36,83.39,125864.0,76.3346,76.3528,76.234,76.2614,125864.0
2020-01-24 12:15:00,83.39,83.41,83.23,83.25,266459.0,76.2614,76.2797,76.1151,76.1334,266459.0
2020-01-24 12:20:00,83.25,83.39,83.25,83.38,72851.0,76.1334,76.2614,76.1334,76.2522,72851.0
2020-01-24 12:25:00,83.39,83.39,83.24,83.31,56898.0,76.2614,76.2614,76.1242,76.1882,56898.0
2020-01-24 12:30:00,83.32,83.46,83.31,83.46,78164.0,76.1974,76.3254,76.1882,76.3254,78164.0
2020-01-24 12:35:00,83.46,83.53,83.44,83.53,131337.0,76.3254,76.3894,76.3071,76.3894,131337.0
2020-01-24 12:40:00,83.54,83.62,83.52,83.57,123458.0,76.3986,76.4717,76.3803,76.426,123458.0
2020-01-24 12:45:00,83.58,83.59,83.5,83.58,46803.0,76.4351,76.4443,76.362,76.4351,46803.0
2020-01-24 12:50:00,83.58,83.58,83.53,83.55,42710.0,76.4351,76.4351,76.3894,76.4077,42710.0
2020-01-24 12:55:00,83.55,83.57,83.5,83.56,66768.0,76.4077,76.426,76.362,76.4169,66768.0
2020-01-24 13:00:00,83.57,83.57,83.38,83.38,39976.0,76.426,76.426,76.2522,76.2522,39976.0
2020-01-24 13:05:00,83.38,83.46,83.35,83.45,44711.0,76.2522,76.3254,76.2248,76.3163,44711.0
2020-01-24 13:10:00,83.45,83.45,83.37,83.38,52788.0,76.3163,76.3163,76.2431,76.2522,52788.0
2020-01-24 13:15:00,83.38,83.43,83.35,83.36,44796.0,76.2522,76.298,76.2248,76.234,44796.0
2020-01-24 13:20:00,83.35,83.42,83.34,83.41,31788.0,76.2248,76.2888,76.2157,76.2797,31788.0
2020-01-24 13:25:00,83.41,83.41,83.27,83.27,19556.0,76.2797,76.2797,76.1516,76.1516,19556.0
2020-01-24 13:30:00,83.27,83.29,83.24,83.27,461417.0,76.1516,76.1699,76.1242,76.1516,461417.0
2020-01-24 13:35:00,83.26,83.3,83.23,83.28,209721.0,76.1425,76.1791,76.1151,76.1608,209721.0
2020-01-24 13:40:00,83.27,83.27,83.21,83.23,50713.0,76.1516,76.1516,76.0968,76.1151,50713.0
2020-01-24 13:45:00,83.23,83.28,83.13,83.14,57899.0,76.1151,76.1608,76.0236,76.0328,57899.0
2020-01-24 13:50:00,83.15,83.2,83.09,83.19,128786.0,76.0419,76.0876,75.987,76.0785,128786.0
2020-01-24 13:55:00,83.19,83.19,83.14,83.17,59256.0,76.0785,76.0785,76.0328,76.0602,59256.0
2020-01-24 14:00:00,83.17,83.21,83.09,83.11,103178.0,76.0602,76.0968,75.987,76.0053,103178.0
2020-01-24 14:05:00,83.11,83.17,83.11,83.17,42475.0,76.0053,76.0602,76.0053,76.0602,42475.0
2020-01-24 14:10:00,83.16,83.16,83.11,83.11,125226.0,76.0511,76.0511,76.0053,76.0053,125226.0
2020-01-24 14:15:00,83.12,83.13,83.06,83.06,119287.0,76.0145,76.0236,75.9596,75.9596,119287.0
2020-01-24 14:20:00,83.06,83.07,82.93,82.98,138178.0,75.9596,75.9687,75.8407,75.8864,138178.0
2020-01-24 14:25:00,82.97,83.09,82.94,82.95,248798.0,75.8773,75.987,75.8499,75.859,248798.0
2020-01-24 14:30:00,82.96,83.1,82.96,83.09,189937.0,75.8681,75.9962,75.8681,75.987,189937.0
2020-01-24 14:35:00,83.09,83.17,82.99,83.17,312291.0,75.987,76.0602,75.8956,76.0602,312291.0
2020-01-24 14:40:00,83.17,83.22,83.12,83.14,210424.0,76.0602,76.1059,76.0145,76.0328,210424.0
2020-01-24 14:45:00,83.14,83.29,83.09,83.29,734830.0,76.0328,76.1699,75.987,76.1699,734830.0
2020-01-24 14:50:00,83.29,83.33,83.22,83.33,216150.0,76.1699,76.2065,76.1059,76.2065,216150.0
2020-01-24 14:55:00,83.34,83.54,83.34,83.52,169403.0,76.2157,76.3986,76.2157,76.3803,169403.0
2020-01-24 15:00:00,83.52,83.65,83.44,83.59,262141.0,76.3803,76.4992,76.3071,76.4443,262141.0
2020-01-24 15:05:00,83.59,83.63,83.54,83.58,85406.0,76.4443,76.4809,76.3986,76.4351,85406.0
2020-01-24 15:10:00,83.57,83.63,83.55,83.61,90389.0,76.426,76.4809,76.4077,76.4626,90389.0
2020-01-24 15:15:00,83.61,83.69,83.59,83.63,165090.0,76.4626,76.5357,76.4443,76.4809,165090.0
2020-01-24 15:20:00,83.62,83.68,83.58,83.63,118066.0,76.4717,76.5266,76.4351,76.4809,118066.0
2020-01-24 15:25:00,83.63,83.65,83.6,83.61,113673.0,76.4809,76.4992,76.4534,76.4626,113673.0
2020-01-24 15:30:00,83.6,83.62,83.42,83.46,182496.0,76.4534,76.4717,76.2888,76.3254,182496.0
2020-01-24 15:35:00,83.45,83.56,83.37,83.37,137309.0,76.3163,76.4169,76.2431,76.2431,137309.0
2020-01-24 15:40:00,83.38,83.41,83.32,83.39,180413.0,76.2522,76.2797,76.1974,76.2614,180413.0
2020-01-24 15:45:00,83.39,83.53,83.38,83.52,214135.0,76.2614,76.3894,76.2522,76.3803,214135.0
2020-01-24 15:50:00,83.51,83.59,83.41,83.58,1200500.0,76.3711,76.4443,76.2797,76.4351,1200500.0
2020-01-24 15:55:00,83.59,83.6,83.51,83.55,733713.0,76.4443,76.4534,76.3711,76.4077,733713.0
2020-01-27 09:30:00,82.06,82.36,82.0,82.27,863631.0,75.0451,75.3194,74.9902,75.2371,863631.0
2020-01-27 09:35:00,82.27,82.27,82.03,82.15,339902.0,75.2371,75.2371,75.0177,75.1274,339902.0
2020-01-27 09:40:00,82.18,82.25,82.09,82.24,227236.0,75.1548,75.2188,75.0725,75.2097,227236.0
2020-01-27 09:45:00,82.24,82.46,82.21,82.42,264514.0,75.2097,75.4109,75.1823,75.3743,264514.0
2020-01-27 09:50:00,82.43,82.52,82.4,82.46,220186.0,75.3835,75.4658,75.356,75.4109,220186.0
2020-01-27 09:55:00,82.47,82.48,82.38,82.42,279637.0,75.42,75.4292,75.3377,75.3743,279637.0
2020-01-27 10:00:00,82.42,82.42,82.21,82.22,285940.0,75.3743,75.3743,75.1823,75.1914,285940.0
2020-01-27 10:05:00,82.22,82.33,82.18,82.33,227931.0,75.1914,75.292,75.1548,75.292,227931.0
2020-01-27 10:10:00,82.32,82.32,82.19,82.28,197756.0,75.2829,75.2829,75.164,75.2463,197756.0
2020-01-27 10:15:00,82.28,82.34,82.13,82.17,146345.0,75.2463,75.3011,75.1091,75.1457,146345.0
2020-01-27 10:20:00,82.16,82.27,82.13,82.25,411890.0,75.1365,75.2371,75.1091,75.2188,411890.0
2020-01-27 10:25:00,82.26,82.45,82.25,82.44,163986.0,75.228,75.4017,75.2188,75.3926,163986.0
2020-01-27 10:30:00,82.43,82.47,82.3,82.34,134414.0,75.3835,75.42,75.2646,75.3011,134414.0
2020-01-27 10:35:00,82.34,82.41,82.32,82.37,372462.0,75.3011,75.3652,75.2829,75.3286,372462.0
2020-01-27 10:40:00,82.36,82.36,82.19,82.2,145123.0,75.3194,75.3194,75.164,75.1731,145123.0
2020-01-27 10:45:00,82.19,82.23,82.11,82.12,202989.0,75.164,75.2006,75.0908,75.1,202989.0
2020-01-27 10:50:00,82.13,82.15,81.98,81.99,206727.0,75.1091,75.1274,74.9719,74.9811,206727.0
2020-01-27 10:55:00,81.98,82.1,81.97,82.1,93091.0,74.9719,75.0817,74.9628,75.0817,93091.0
2020-01-27 11:00:00,82.1,82.22,82.08,82.21,77258.0,75.0817,75.1914,75.0634,75.1823,77258.0
2020-01-27 11:05:00,82.21,82.25,82.17,82.19,118632.0,75.1823,75.2188,75.1457,75.164,118632.0
2020-01-27 11:10:00,82.19,82.2,82.09,82.11,51318.0,75.164,75.1731,75.0725,75.0908,51318.0
2020-01-27 11:15:00,82.11,82.11,82.04,82.06,88925.0,75.0908,75.0908,75.0268,75.0451,88925.0
2020-01-27 11:20:00,82.06,82.17,82.02,82.12,80314.0,75.0451,75.1457,75.0085,75.1,80314.0
2020-01-27 11:25:00,82.13,82.19,82.07,82.16,97551.0,75.1091,75.164,75.0542,75.1365,97551.0
2020-01-27 11:30:00,82.16,82.21,82.09,82.15,83942.0,75.1365,75.1823,75.0725,75.1274,83942.0
2020-01-27 11:35:00,82.16,82.3,82.15,82.25,101166.0,75.1365,75.2646,75.1274,75.2188,101166.0
2020-01-27 11:40:00,82.26,82.3,82.19,82.29,105244.0,75.228,75.2646,75.164,75.2554,105244.0
2020-01-27 11:45:00,82.29,82.29,82.19,82.19,49183.0,75.2554,75.2554,75.164,75.164,49183.0
2020-01-27 11:50:00,82.2,82.26,82.16,82.21,39225.0,75.1731,75.228,75.1365,75.1823,39225.0
2020-01-27 11:55:00,82.21,82.24,82.17,82.19,62636.0,75.1823,75.2097,75.1457,75.164,62636.0
2020-01-27 12:00:00,82.18,82.21,82.15,82.17,31964.0,75.1548,75.1823,75.1274,75.1457,31964.0
2020-01-27 12:05:00,82.17,82.27,82.16,82.25,30522.0,75.1457,75.2371,75.1365,75.2188,30522.0
2020-01-27 12:10:00,82.25,82.29,82.19,82.21,30729.0,75.2188,75.2554,75.164,75.1823,30729.0
2020-01-27 12:15:00,82.22,82.32,82.22,82.29,61728.0,75.1914,75.2829,75.1914,75.2554,61728.0
2020-01-27 12:20:00,82.29,82.39,82.29,82.32,164428.0,75.2554,75.3469,75.2554,75.2829,164428.0
2020-01-27 12:25:00,82.32,82.37,82.31,82.37,76926.0,75.2829,75.3286,75.2737,75.3286,76926.0
2020-01-27 12:30:00,82.36,82.43,82.36,82.4,27110.0,75.3194,75.3835,75.3194,75.356,27110.0
2020-01-27 12:35:00,82.41,82.41,82.34,82.35,24637.0,75.3652,75.3652,75.3011,75.3103,24637.0
2020-01-27 12:40:00,82.36,82.41,82.34,82.41,22662.0,75.3194,75.3652,75.3011,75.3652,22662.0
2020-01-27 12:45:00,82.41,82.46,82.38,82.44,42722.0,75.3652,75.4109,75.3377,75.3926,42722.0
2020-01-27 12:50:00,82.45,82.47,82.35,82.35,33885.0,75.4017,75.42,75.3103,75.3103,33885.0
2020-01-27 12:55:00,82.36,82.36,82.29,82.35,32944.0,75.3194,75.3194,75.2554,75.3103,32944.0
2020-01-27 13:00:00,82.34,82.41,82.33,82.41,43443.0,75.3011,75.3652,75.292,75.3652,43443.0
2020-01-27 13:05:00,82.42,82.42,82.32,82.32,45440.0,75.3743,75.3743,75.2829,75.2829,45440.0
2020-01-27 13:10:00,82.32,82.32,82.27,82.32,58258.0,75.2829,75.2829,75.2371,75.2829,58258.0
2020-01-27 13:15:00,82.31,82.38,82.31,82.36,39071.0,75.2737,75.3377,75.2737,75.3194,39071.0
2020-01-27 13:20:00,82.36,82.44,82.36,82.38,45860.0,75.3194,75.3926,75.3194,75.3377,45860.0
2020-01-27 13:25:00,82.38,82.46,82.38,82.44,31911.0,75.3377,75.4109,75.3377,75.3926,31911.0
2020-01-27 13:30:00,82.44,82.47,82.42,82.44,39718.0,75.3926,75.42,75.3743,75.3926,39718.0
2020-01-27 13:35:00,82.45,82.48,82.41,82.47,34066.0,75.4017,75.4292,75.3652,75.42,34066.0
2020-01-27 13:40:00,82.47,82.48,82.43,82.44,46363.0,75.42,75.4292,75.3835,75.3926,46363.0
2020-01-27 13:45:00,82.44,82.46,82.39,82.4,29097.0,75.3926,75.4109,75.3469,75.356,29097.0
2020-01-27 13:50:00,82.4,82.41,82.32,82.33,21956.0,75.356,75.3652,75.2829,75.292,21956.0
2020-01-27 13:55:00,82.34,82.38,82.32,82.35,53984.0,75.3011,75.3377,75.2829,75.3103,53984.0
2020-01-27 14:00:00,82.36,82.37,82.24,82.26,129820.0,75.3194,75.3286,75.2097,75.228,129820.0
2020-01-27 14:05:00,82.27,82.33,82.25,82.33,54414.0,75.2371,75.292,75.2188,75.292,54414.0
2020-01-27 14:10:00,82.32,82.4,82.32,82.36,36038.0,75.2829,75.356,75.2829,75.3194,36038.0
2020-01-27 14:15:00,82.36,82.4,82.35,82.36,28151.0,75.3194,75.356,75.3103,75.3194,28151.0
2020-01-27 14:20:00,82.36,82.36,82.27,82.31,60571.0,75.3194,75.3194,75.2371,75.2737,60571.0
2020-01-27 14:25:00,82.31,82.4,82.3,82.4,99712.0,75.2737,75.356,75.2646,75.356,99712.0
2020-01-27 14:30:00,82.41,82.41,82.29,82.3,43039.0,75.3652,75.3652,75.2554,75.2646,43039.0
2020-01-27 14:35:00,82.31,82.35,82.25,82.3,51947.0,75.2737,75.3103,75.2188,75.2646,51947.0
2020-01-27 14:40:00,82.31,82.34,82.27,82.3,92043.0,75.2737,75.3011,75.2371,75.2646,92043.0
2020-01-27 14:45:00,82.3,82.3,82.21,82.21,39096.0,75.2646,75.2646,75.1823,75.1823,39096.0
2020-01-27 14:50:00,82.21,82.24,82.09,82.11,185072.0,75.1823,75.2097,75.0725,75.0908,185072.0
2020-01-27 14:55:00,82.1,82.16,82.08,82.15,206140.0,75.0817,75.1365,75.0634,75.1274,206140.0
2020-01-27 15:00:00,82.15,82.17,82.11,82.14,120916.0,75.1274,75.1457,75.0908,75.1182,120916.0
2020-01-27 15:05:00,82.14,82.23,82.13,82.19,216746.0,75.1182,75.2006,75.1091,75.164,216746.0
2020-01-27 15:10:00,82.18,82.19,82.1,82.17,77188.0,75.1548,75.164,75.0817,75.1457,77188.0
2020-01-27 15:15:00,82.17,82.33,82.17,82.31,166101.0,75.1457,75.292,75.1457,75.2737,166101.0
2020-01-27 15:20:00,82.31,82.34,82.27,82.3,177319.0,75.2737,75.3011,75.2371,75.2646,177319.0
2020-01-27 15:25:00,82.3,82.3,82.22,82.27,164923.0,75.2646,75.2646,75.1914,75.2371,164923.0
2020-01-27 15:30:00,82.26,82.27,82.16,82.19,380289.0,75.228,75.2371,75.1365,75.164,380289.0
2020-01-27 15:35:00,82.19,82.2,82.13,82.18,216957.0,75.164,75.1731,75.1091,75.1548,216957.0
2020-01-27 15:40:00,82.18,82.2,82.14,82.14,245554.0,75.1548,75.1731,75.1182,75.1182,245554.0
2020-01-27 15:45:00,82.14,82.21,82.03,82.05,371267.0,75.1182,75.1823,75.0177,75.0359,371267.0
2020-01-27 15:50:00,82.04,82.1,82.02,82.05,510503.0,75.0268,75.0817,75.0085,75.0359,510503.0
2020-01-27 15:55:00,82.05,82.06,81.98,81.98,2040474.0,75.0359,75.0451,74.9719,74.9719,2040474.0
2020-01-28 09:30:00,82.24,82.36,82.03,82.03,340696.0,75.2097,75.3194,75.0177,75.0177,340696.0
2020-01-28 09:35:00,82.02,82.04,81.86,81.92,226296.0,75.0085,75.0268,74.8622,74.9171,226296.0
2020-01-28 09:40:00,81.92,82.13,81.86,82.13,208921.0,74.9171,75.1091,74.8622,75.1091,208921.0
2020-01-28 09:45:00,82.13,82.13,81.98,82.0,205884.0,75.1091,75.1091,74.9719,74.9902,205884.0
2020-01-28 09:50:00,82.0,82.09,81.91,82.02,100824.0,74.9902,75.0725,74.9079,75.0085,100824.0
2020-01-28 09:55:00,82.01,82.09,81.99,82.04,119561.0,74.9994,75.0725,74.9811,75.0268,119561.0
2020-01-28 10:00:00,82.04,82.18,82.04,82.11,241896.0,75.0268,75.1548,75.0268,75.0908,241896.0
2020-01-28 10:05:00,82.12,82.26,82.12,82.22,134191.0,75.1,75.228,75.1,75.1914,134191.0
2020-01-28 10:10:00,82.23,82.39,82.21,82.38,142136.0,75.2006,75.3469,75.1823,75.3377,142136.0
2020-01-28 10:15:00,82.37,82.4,82.33,82.34,87521.0,75.3286,75.356,75.292,75.3011,87521.0
2020-01-28 10:20:00,82.35,82.49,82.31,82.49,75642.0,75.3103,75.4383,75.2737,75.4383,75642.0
2020-01-28 10:25:00,82.5,82.57,82.47,82.5,141368.0,75.4475,75.5115,75.42,75.4475,141368.0
2020-01-28 10:30:00,82.51,82.53,82.46,82.53,146527.0,75.4566,75.4749,75.4109,75.4749,146527.0
2020-01-28 10:35:00,82.53,82.6,82.47,82.56,403282.0,75.4749,75.5389,75.42,75.5023,403282.0
2020-01-28 10:40:00,82.56,82.69,82.56,82.67,274767.0,75.5023,75.6212,75.5023,75.6029,274767.0
2020-01-28 10:45:00,82.68,82.7,82.51,82.52,234570.0,75.6121,75.6304,75.4566,75.4658,234570.0
2020-01-28 10:50:00,82.52,82.66,82.52,82.59,117267.0,75.4658,75.5938,75.4658,75.5298,117267.0
2020-01-28 10:55:00,82.6,82.62,82.55,82.59,164252.0,75.5389,75.5572,75.4932,75.5298,164252.0
2020-01-28 11:00:00,82.59,82.61,82.42,82.43,222791.0,75.5298,75.5481,75.3743,75.3835,222791.0
2020-01-28 11:05:00,82.44,82.47,82.4,82.42,176162.0,75.3926,75.42,75.356,75.3743,176162.0
2020-01-28 11:10:00,82.42,82.47,82.42,82.45,43387.0,75.3743,75.42,75.3743,75.4017,43387.0
2020-01-28 11:15:00,82.45,82.53,82.4,82.47,158716.0,75.4017,75.4749,75.356,75.42,158716.0
2020-01-28 11:20:00,82.47,82.54,82.45,82.51,93991.0,75.42,75.4841,75.4017,75.4566,93991.0
2020-01-28 11:25:00,82.5,82.55,82.48,82.52,60313.0,75.4475,75.4932,75.4292,75.4658,60313.0
2020-01-28 11:30:00,82.52,82.54,82.44,82.46,125827.0,75.4658,75.4841,75.3926,75.4109,125827.0
2020-01-28 11:35:00,82.45,82.46,82.42,82.44,82718.0,75.4017,75.4109,75.3743,75.3926,82718.0
2020-01-28 11:40:00,82.45,82.51,82.42,82.49,37650.0,75.4017,75.4566,75.3743,75.4383,37650.0
2020-01-28 11:45:00,82.49,82.5,82.43,82.44,105896.0,75.4383,75.4475,75.3835,75.3926,105896.0
2020-01-28 11:50:00,82.45,82.52,82.44,82.52,222360.0,75.4017,75.4658,75.3926,75.4658,222360.0
2020-01-28 11:55:00,82.52,82.54,82.49,82.52,93329.0,75.4658,75.4841,75.4383,75.4658,93329.0
2020-01-28 12:00:00,82.52,82.54,82.51,82.54,20950.0,75.4658,75.4841,75.4566,75.4841,20950.0
2020-01-28 12:05:00,82.54,82.55,82.48,82.49,35575.0,75.4841,75.4932,75.4292,75.4383,35575.0
2020-01-28 12:10:00,82.49,82.56,82.48,82.55,17133.0,75.4383,75.5023,75.4292,75.4932,17133.0
2020-01-28 12:15:00,82.56,82.61,82.53,82.6,25063.0,75.5023,75.5481,75.4749,75.5389,25063.0
2020-01-28 12:20:00,82.59,82.61,82.58,82.59,47262.0,75.5298,75.5481,75.5206,75.5298,47262.0
2020-01-28 12:25:00,82.6,82.6,82.55,82.56,51961.0,75.5389,75.5389,75.4932,75.5023,51961.0
2020-01-28 12:30:00,82.57,82.57,82.53,82.55,67239.0,75.5115,75.5115,75.4749,75.4932,67239.0
2020-01-28 12:35:00,82.55,82.56,82.51,82.52,34368.0,75.4932,75.5023,75.4566,75.4658,34368.0
2020-01-28 12:40:00,82.52,82.53,82.48,82.53,55372.0,75.4658,75.4749,75.4292,75.4749,55372.0
2020-01-28 12:45:00,82.53,82.59,82.53,82.59,41144.0,75.4749,75.5298,75.4749,75.5298,41144.0
2020-01-28 12:50:00,82.58,82.6,82.53,82.58,99548.0,75.5206,75.5389,75.4749,75.5206,99548.0
2020-01-28 12:55:00,82.58,82.61,82.57,82.61,28216.0,75.5206,75.5481,75.5115,75.5481,28216.0
2020-01-28 13:00:00,82.6,82.6,82.53,82.54,87760.0,75.5389,75.5389,75.4749,75.4841,87760.0
2020-01-28 13:05:00,82.53,82.56,82.52,82.53,41327.0,75.4749,75.5023,75.4658,75.4749,41327.0
2020-01-28 13:10:00,82.53,82.6,82.53,82.6,71540.0,75.4749,75.5389,75.4749,75.5389,71540.0
2020-01-28 13:15:00,82.59,82.61,82.55,82.59,65732.0,75.5298,75.5481,75.4932,75.5298,65732.0
2020-01-28 13:20:00,82.59,82.63,82.59,82.63,194283.0,75.5298,75.5664,75.5298,75.5664,194283.0
2020-01-28 13:25:00,82.63,82.66,82.62,82.64,86336.0,75.5664,75.5938,75.5572,75.5755,86336.0
2020-01-28 13:30:00,82.65,82.66,82.6,82.62,74888.0,75.5846,75.5938,75.5389,75.5572,74888.0
2020-01-28 13:35:00,82.63,82.63,82.57,82.58,57825.0,75.5664,75.5664,75.5115,75.5206,57825.0
2020-01-28 13:40:00,82.59,82.64,82.58,82.63,23638.0,75.5298,75.5755,75.5206,75.5664,23638.0
2020-01-28 13:45:00,82.64,82.66,82.63,82.66,17524.0,75.5755,75.5938,75.5664,75.5938,17524.0
2020-01-28 13:50:00,82.66,82.66,82.62,82.65,27815.0,75.5938,75.5938,75.5572,75.5846,27815.0
2020-01-28 13:55:00,82.64,82.65,82.6,82.63,36519.0,75.5755,75.5846,75.5389,75.5664,36519.0
2020-01-28 14:00:00,82.63,82.69,82.63,82.69,25946.0,75.5664,75.6212,75.5664,75.6212,25946.0
2020-01-28 14:05:00,82.69,82.7,82.65,82.66,40873.0,75.6212,75.6304,75.5846,75.5938,40873.0
2020-01-28 14:10:00,82.66,82.72,82.64,82.72,37282.0,75.5938,75.6487,75.5755,75.6487,37282.0
2020-01-28 14:15:00,82.73,82.73,82.69,82.72,27579.0,75.6578,75.6578,75.6212,75.6487,27579.0
2020-01-28 14:20:00,82.73,82.74,82.69,82.7,35746.0,75.6578,75.667,75.6212,75.6304,35746.0
2020-01-28 14:25:00,82.71,82.73,82.69,82.7,29109.0,75.6395,75.6578,75.6212,75.6304,29109.0
2020-01-28 14:30:00,82.7,82.76,82.7,82.76,33490.0,75.6304,75.6852,75.6304,75.6852,33490.0
2020-01-28 14:35:00,82.76,82.88,82.76,82.86,198929.0,75.6852,75.795,75.6852,75.7767,198929.0
2020-01-28 14:40:00,82.86,82.9,82.84,82.9,75634.0,75.7767,75.8133,75.7584,75.8133,75634.0
2020-01-28 14:45:00,82.91,82.91,82.84,82.84,75385.0,75.8224,75.8224,75.7584,75.7584,75385.0
2020-01-28 14:50:00,82.84,82.87,82.8,82.81,101051.0,75.7584,75.7858,75.7218,75.731,101051.0
2020-01-28 14:55:00,82.81,82.83,82.75,82.76,46078.0,75.731,75.7493,75.6761,75.6852,46078.0
2020-01-28 15:00:00,82.75,82.77,82.66,82.66,115961.0,75.6761,75.6944,75.5938,75.5938,115961.0
2020-01-28 15:05:00,82.67,82.7,82.63,82.64,134905.0,75.6029,75.6304,75.5664,75.5755,134905.0
2020-01-28 15:10:00,82.64,82.64,82.6,82.63,172565.0,75.5755,75.5755,75.5389,75.5664,172565.0
2020-01-28 15:15:00,82.63,82.64,82.57,82.64,217441.0,75.5664,75.5755,75.5115,75.5755,217441.0
2020-01-28 15:20:00,82.64,82.71,82.63,82.7,256770.0,75.5755,75.6395,75.5664,75.6304,256770.0
2020-01-28 15:25:00,82.7,82.74,82.67,82.73,247849.0,75.6304,75.667,75.6029,75.6578,247849.0
2020-01-28 15:30:00,82.74,82.76,82.66,82.7,250326.0,75.667,75.6852,75.5938,75.6304,250326.0
2020-01-28 15:35:00,82.69,82.71,82.56,82.56,316086.0,75.6212,75.6395,75.5023,75.5023,316086.0
2020-01-28 15:40:00,82.57,82.63,82.54,82.62,277511.0,75.5115,75.5664,75.4841,75.5572,277511.0
2020-01-28 15:45:00,82.62,82.64,82.57,82.62,367334.0,75.5572,75.5755,75.5115,75.5572,367334.0
2020-01-28 15:50:00,82.62,82.63,82.52,82.58,511830.0,75.5572,75.5664,75.4658,75.5206,511830.0
2020-01-28 15:55:00,82.57,82.65,82.48,82.51,2121191.0,75.5115,75.5846,75.4292,75.4566,2121191.0
2020-01-29 09:30:00,83.33,83.45,83.24,83.33,229602.0,76.2065,76.3163,76.1242,76.2065,229602.0
2020-01-29 09:35:00,83.31,83.33,83.15,83.22,184407.0,76.1882,76.2065,76.0419,76.1059,184407.0
2020-01-29 09:40:00,83.22,83.23,83.14,83.16,263578.0,76.1059,76.1151,76.0328,76.0511,263578.0
2020-01-29 09:45:00,83.16,83.19,83.11,83.13,175191.0,76.0511,76.0785,76.0053,76.0236,175191.0
2020-01-29 09:50:00,83.12,83.23,83.06,83.13,113457.0,76.0145,76.1151,75.9596,76.0236,113457.0
2020-01-29 09:55:00,83.13,83.14,83.03,83.04,134786.0,76.0236,76.0328,75.9322,75.9413,134786.0
2020-01-29 10:00:00,83.05,83.05,82.88,82.88,154584.0,75.9505,75.9505,75.795,75.795,154584.0
2020-01-29 10:05:00,82.89,82.98,82.85,82.91,357007.0,75.8041,75.8864,75.7676,75.8224,357007.0
2020-01-29 10:10:00,82.92,83.0,82.87,82.93,297466.0,75.8316,75.9047,75.7858,75.8407,297466.0
2020-01-29 10:15:00,82.92,83.08,82.91,83.05,359492.0,75.8316,75.9779,75.8224,75.9505,359492.0
2020-01-29 10:20:00,83.04,83.2,83.04,83.17,107670.0,75.9413,76.0876,75.9413,76.0602,107670.0
2020-01-29 10:25:00,83.17,83.25,83.14,83.21,175550.0,76.0602,76.1334,76.0328,76.0968,175550.0
2020-01-29 10:30:00,83.22,83.29,83.2,83.26,190257.0,76.1059,76.1699,76.0876,76.1425,190257.0
2020-01-29 10:35:00,83.27,83.38,83.24,83.36,154909.0,76.1516,76.2522,76.1242,76.234,154909.0
2020-01-29 10:40:00,83.36,83.41,83.35,83.37,82428.0,76.234,76.2797,76.2248,76.2431,82428.0
2020-01-29 10:45:00,83.37,83.48,83.37,83.42,69333.0,76.2431,76.3437,76.2431,76.2888,69333.0
2020-01-29 10:50:00,83.43,83.57,83.42,83.52,113112.0,76.298,76.426,76.2888,76.3803,113112.0
2020-01-29 10:55:00,83.53,83.53,83.46,83.53,80764.0,76.3894,76.3894,76.3254,76.3894,80764.0
2020-01-29 11:00:00,83.53,83.57,83.48,83.56,103787.0,76.3894,76.426,76.3437,76.4169,103787.0
2020-01-29 11:05:00,83.56,83.56,83.44,83.46,66538.0,76.4169,76.4169,76.3071,76.3254,66538.0
2020-01-29 11:10:00,83.46,83.47,83.34,83.39,67280.0,76.3254,76.3346,76.2157,76.2614,67280.0
2020-01-29 11:15:00,83.39,83.43,83.36,83.42,46348.0,76.2614,76.298,76.234,76.2888,46348.0
2020-01-29 11:20:00,83.42,83.45,83.37,83.45,87053.0,76.2888,76.3163,76.2431,76.3163,87053.0
2020-01-29 11:25:00,83.45,83.45,83.37,83.38,57739.0,76.3163,76.3163,76.2431,76.2522,57739.0
2020-01-29 11:30:00,83.38,83.4,83.3,83.3,86652.0,76.2522,76.2705,76.1791,76.1791,86652.0
2020-01-29 11:35:00,83.29,83.34,83.26,83.3,53603.0,76.1699,76.2157,76.1425,76.1791,53603.0
2020-01-29 11:40:00,83.31,83.33,83.21,83.23,101972.0,76.1882,76.2065,76.0968,76.1151,101972.0
2020-01-29 11:45:00,83.23,83.3,83.22,83.27,41921.0,76.1151,76.1791,76.1059,76.1516,41921.0
2020-01-29 11:50:00,83.27,83.31,83.22,83.31,62761.0,76.1516,76.1882,76.1059,76.1882,62761.0
2020-01-29 11:55:00,83.31,83.33,83.25,83.33,47194.0,76.1882,76.2065,76.1334,76.2065,47194.0
2020-01-29 12:00:00,83.32,83.34,83.26,83.3,54717.0,76.1974,76.2157,76.1425,76.1791,54717.0
2020-01-29 12:05:00,83.31,83.32,83.27,83.27,61142.0,76.1882,76.1974,76.1516,76.1516,61142.0
2020-01-29 12:10:00,83.27,83.28,83.25,83.27,33523.0,76.1516,76.1608,76.1334,76.1516,33523.0
2020-01-29 12:15:00,83.27,83.32,83.24,83.31,32528.0,76.1516,76.1974,76.1242,76.1882,32528.0
2020-01-29 12:20:00,83.31,83.36,83.29,83.3,55076.0,76.1882,76.234,76.1699,76.1791,55076.0
2020-01-29 12:25:00,83.3,83.34,83.29,83.33,33661.0,76.1791,76.2157,76.1699,76.2065,33661.0
2020-01-29 12:30:00,83.33,83.36,83.31,83.32,40281.0,76.2065,76.234,76.1882,76.1974,40281.0
2020-01-29 12:35:00,83.32,83.34,83.3,83.32,45743.0,76.1974,76.2157,76.1791,76.1974,45743.0
2020-01-29 12:40:00,83.31,83.32,83.27,83.3,53640.0,76.1882,76.1974,76.1516,76.1791,53640.0
2020-01-29 12:45:00,83.3,83.31,83.28,83.3,31034.0,76.1791,76.1882,76.1608,76.1791,31034.0
2020-01-29 12:50:00,83.3,83.33,83.26,83.27,44536.0,76.1791,76.2065,76.1425,76.1516,44536.0
2020-01-29 12:55:00,83.27,83.27,83.22,83.23,63303.0,76.1516,76.1516,76.1059,76.1151,63303.0
2020-01-29 13:00:00,83.24,83.28,83.23,83.28,54346.0,76.1242,76.1608,76.1151,76.1608,54346.0
2020-01-29 13:05:00,83.27,83.28,83.22,83.23,43214.0,76.1516,76.1608,76.1059,76.1151,43214.0
2020-01-29 13:10:00,83.23,83.29,83.22,83.28,41366.0,76.1151,76.1699,76.1059,76.1608,41366.0
2020-01-29 13:15:00,83.29,83.34,83.28,83.34,35480.0,76.1699,76.2157,76.1608,76.2157,35480.0
2020-01-29 13:20:00,83.33,83.37,83.32,83.37,39162.0,76.2065,76.2431,76.1974,76.2431,39162.0
2020-01-29 13:25:00,83.37,83.4,83.34,83.4,40585.0,76.2431,76.2705,76.2157,76.2705,40585.0
2020-01-29 13:30:00,83.4,83.46,83.39,83.45,127099.0,76.2705,76.3254,76.2614,76.3163,127099.0
2020-01-29 13:35:00,83.45,83.46,83.42,83.42,53922.0,76.3163,76.3254,76.2888,76.2888,53922.0
2020-01-29 13:40:00,83.42,83.45,83.4,83.45,64771.0,76.2888,76.3163,76.2705,76.3163,64771.0
2020-01-29 13:45:00,83.45,83.47,83.44,83.44,40748.0,76.3163,76.3346,76.3071,76.3071,40748.0
2020-01-29 13:50:00,83.44,83.46,83.39,83.4,41650.0,76.3071,76.3254,76.2614,76.2705,41650.0
2020-01-29 13:55:00,83.4,83.48,83.39,83.44,82473.0,76.2705,76.3437,76.2614,76.3071,82473.0
2020-01-29 14:00:00,83.45,83.49,83.36,83.47,133008.0,76.3163,76.3528,76.234,76.3346,133008.0
2020-01-29 14:05:00,83.46,83.51,83.44,83.47,59364.0,76.3254,76.3711,76.3071,76.3346,59364.0
2020-01-29 14:10:00,83.47,83.52,83.45,83.45,60788.0,76.3346,76.3803,76.3163,76.3163,60788.0
2020-01-29 14:15:00,83.46,83.48,83.42,83.47,52222.0,76.3254,76.3437,76.2888,76.3346,52222.0
2020-01-29 14:20:00,83.48,83.49,83.42,83.44,75413.0,76.3437,76.3528,76.2888,76.3071,75413.0
2020-01-29 14:25:00,83.44,83.47,83.42,83.44,43842.0,76.3071,76.3346,76.2888,76.3071,43842.0
2020-01-29 14:30:00,83.44,83.46,83.39,83.4,67526.0,76.3071,76.3254,76.2614,76.2705,67526.0
2020-01-29 14:35:00,83.4,83.41,83.34,83.37,75318.0,76.2705,76.2797,76.2157,76.2431,75318.0
2020-01-29 14:40:00,83.37,83.38,83.3,83.31,112086.0,76.2431,76.2522,76.1791,76.1882,112086.0
2020-01-29 14:45:00,83.31,83.33,83.25,83.29,75130.0,76.1882,76.2065,76.1334,76.1699,75130.0
2020-01-29 14:50:00,83.28,83.29,83.19,83.22,101368.0,76.1608,76.1699,76.0785,76.1059,101368.0
2020-01-29 14:55:00,83.22,83.24,83.19,83.22,71724.0,76.1059,76.1242,76.0785,76.1059,71724.0
2020-01-29 15:00:00,83.23,83.25,83.12,83.16,96426.0,76.1151,76.1334,76.0145,76.0511,96426.0
2020-01-29 15:05:00,83.16,83.25,83.15,83.23,113114.0,76.0511,76.1334,76.0419,76.1151,113114.0
2020-01-29 15:10:00,83.23,83.25,83.13,83.14,422046.0,76.1151,76.1334,76.0236,76.0328,422046.0
2020-01-29 15:15:00,83.14,83.18,83.1,83.17,185363.0,76.0328,76.0693,75.9962,76.0602,185363.0
2020-01-29 15:20:00,83.17,83.18,83.06,83.13,162650.0,76.0602,76.0693,75.9596,76.0236,162650.0
2020-01-29 15:25:00,83.13,83.22,83.12,83.21,113283.0,76.0236,76.1059,76.0145,76.0968,113283.0
2020-01-29 15:30:00,83.2,83.23,83.15,83.18,128317.0,76.0876,76.1151,76.0419,76.0693,128317.0
2020-01-29 15:35:00,83.17,83.23,83.14,83.15,78622.0,76.0602,76.1151,76.0328,76.0419,78622.0
2020-01-29 15:40:00,83.15,83.16,83.06,83.09,161064.0,76.0419,76.0511,75.9596,75.987,161064.0
2020-01-29 15:45:00,83.09,83.13,83.06,83.1,178873.0,75.987,76.0236,75.9596,75.9962,178873.0
2020-01-29 15:50:00,83.1,83.12,83.01,83.03,229767.0,75.9962,76.0145,75.9139,75.9322,229767.0
2020-01-29 15:55:00,83.03,83.1,82.94,82.95,755712.0,75.9322,75.9962,75.8499,75.859,755712.0
2020-01-30 09:30:00,82.14,82.41,82.1,82.37,359647.0,75.1182,75.3652,75.0817,75.3286,359647.0
2020-01-30 09:35:00,82.38,82.56,82.34,82.47,252253.0,75.3377,75.5023,75.3011,75.42,252253.0
2020-01-30 09:40:00,82.48,82.65,82.47,82.6,335002.0,75.4292,75.5846,75.42,75.5389,335002.0
2020-01-30 09:45:00,82.6,82.81,82.6,82.73,225159.0,75.5389,75.731,75.5389,75.6578,225159.0
2020-01-30 09:50:00,82.73,82.75,82.61,82.73,195353.0,75.6578,75.6761,75.5481,75.6578,195353.0
2020-01-30 09:55:00,82.74,82.76,82.64,82.69,93494.0,75.667,75.6852,75.5755,75.6212,93494.0
2020-01-30 10:00:00,82.69,82.71,82.59,82.62,162024.0,75.6212,75.6395,75.5298,75.5572,162024.0
2020-01-30 10:05:00,82.62,82.8,82.6,82.79,99801.0,75.5572,75.7218,75.5389,75.7127,99801.0
2020-01-30 10:10:00,82.78,82.79,82.65,82.68,125099.0,75.7035,75.7127,75.5846,75.6121,125099.0
2020-01-30 10:15:00,82.68,82.71,82.5,82.53,111815.0,75.6121,75.6395,75.4475,75.4749,111815.0
2020-01-30 10:20:00,82.53,82.53,82.44,82.47,265386.0,75.4749,75.4749,75.3926,75.42,265386.0
2020-01-30 10:25:00,82.47,82.5,82.41,82.46,162115.0,75.42,75.4475,75.3652,75.4109,162115.0
2020-01-30 10:30:00,82.47,82.48,82.34,82.41,75954.0,75.42,75.4292,75.3011,75.3652,75954.0
2020-01-30 10:35:00,82.41,82.42,82.27,82.27,179228.0,75.3652,75.3743,75.2371,75.2371,179228.0
2020-01-30 10:40:00,82.27,82.28,82.14,82.14,227195.0,75.2371,75.2463,75.1182,75.1182,227195.0
2020-01-30 10:45:00,82.14,82.19,82.09,82.18,124764.0,75.1182,75.164,75.0725,75.1548,124764.0
2020-01-30 10:50:00,82.18,82.21,81.99,81.99,148903.0,75.1548,75.1823,74.9811,74.9811,148903.0
2020-01-30 10:55:00,81.99,82.09,81.97,82.07,167707.0,74.9811,75.0725,74.9628,75.0542,167707.0
2020-01-30 11:00:00,82.07,82.2,82.03,82.18,199579.0,75.0542,75.1731,75.0177,75.1548,199579.0
2020-01-30 11:05:00,82.16,82.23,82.14,82.15,96764.0,75.1365,75.2006,75.1182,75.1274,96764.0
2020-01-30 11:10:00,82.14,82.31,82.14,82.31,110868.0,75.1182,75.2737,75.1182,75.2737,110868.0
2020-01-30 11:15:00,82.31,82.33,82.24,82.3,68085.0,75.2737,75.292,75.2097,75.2646,68085.0
2020-01-30 11:20:00,82.3,82.43,82.24,82.42,128806.0,75.2646,75.3835,75.2097,75.3743,128806.0
2020-01-30 11:25:00,82.42,82.49,82.39,82.45,133468.0,75.3743,75.4383,75.3469,75.4017,133468.0
2020-01-30 11:30:00,82.45,82.47,82.37,82.4,65584.0,75.4017,75.42,75.3286,75.356,65584.0
2020-01-30 11:35:00,82.41,82.51,82.39,82.45,56905.0,75.3652,75.4566,75.3469,75.4017,56905.0
2020-01-30 11:40:00,82.45,82.57,82.45,82.5,57625.0,75.4017,75.5115,75.4017,75.4475,57625.0
2020-01-30 11:45:00,82.5,82.61,82.49,82.61,115519.0,75.4475,75.5481,75.4383,75.5481,115519.0
2020-01-30 11:50:00,82.61,82.72,82.6,82.7,148909.0,75.5481,75.6487,75.5389,75.6304,148909.0
2020-01-30 11:55:00,82.69,82.7,82.54,82.54,154005.0,75.6212,75.6304,75.4841,75.4841,154005.0
2020-01-30 12:00:00,82.54,82.57,82.51,82.54,52156.0,75.4841,75.5115,75.4566,75.4841,52156.0
2020-01-30 12:05:00,82.54,82.54,82.42,82.43,52129.0,75.4841,75.4841,75.3743,75.3835,52129.0
2020-01-30 12:10:00,82.42,82.43,82.33,82.36,67956.0,75.3743,75.3835,75.292,75.3194,67956.0
2020-01-30 12:15:00,82.35,82.36,82.3,82.35,47693.0,75.3103,75.3194,75.2646,75.3103,47693.0
2020-01-30 12:20:00,82.35,82.4,82.33,82.34,29980.0,75.3103,75.356,75.292,75.3011,29980.0
2020-01-30 12:25:00,82.33,82.33,82.19,82.2,84673.0,75.292,75.292,75.164,75.1731,84673.0
2020-01-30 12:30:00,82.2,82.24,82.16,82.18,120527.0,75.1731,75.2097,75.1365,75.1548,120527.0
2020-01-30 12:35:00,82.17,82.2,82.0,82.03,119841.0,75.1457,75.1731,74.9902,75.0177,119841.0
2020-01-30 12:40:00,82.03,82.06,81.98,82.04,109982.0,75.0177,75.0451,74.9719,75.0268,109982.0
2020-01-30 12:45:00,82.03,82.04,81.97,82.0,132515.0,75.0177,75.0268,74.9628,74.9902,132515.0
2020-01-30 12:50:00,82.0,82.12,81.98,82.05,83725.0,74.9902,75.1,74.9719,75.0359,83725.0
2020-01-30 12:55:00,82.06,82.13,82.04,82.09,53783.0,75.0451,75.1091,75.0268,75.0725,53783.0
2020-01-30 13:00:00,82.09,82.17,82.08,82.13,29572.0,75.0725,75.1457,75.0634,75.1091,29572.0
2020-01-30 13:05:00,82.12,82.12,82.03,82.04,31899.0,75.1,75.1,75.0177,75.0268,31899.0
2020-01-30 13:10:00,82.05,82.12,82.05,82.08,62393.0,75.0359,75.1,75.0359,75.0634,62393.0
2020-01-30 13:15:00,82.08,82.13,82.03,82.04,36496.0,75.0634,75.1091,75.0177,75.0268,36496.0
2020-01-30 13:20:00,82.04,82.13,82.01,82.11,43169.0,75.0268,75.1091,74.9994,75.0908,43169.0
2020-01-30 13:25:00,82.11,82.17,82.1,82.14,52866.0,75.0908,75.1457,75.0817,75.1182,52866.0
2020-01-30 13:30:00,82.15,82.22,82.09,82.17,101794.0,75.1274,75.1914,75.0725,75.1457,101794.0
2020-01-30 13:35:00,82.17,82.21,82.16,82.19,47207.0,75.1457,75.1823,75.1365,75.164,47207.0
2020-01-30 13:40:00,82.18,82.2,82.16,82.19,43070.0,75.1548,75.1731,75.1365,75.164,43070.0
2020-01-30 13:45:00,82.18,82.22,82.17,82.17,42164.0,75.1548,75.1914,75.1457,75.1457,42164.0
2020-01-30 13:50:00,82.17,82.19,82.14,82.18,43356.0,75.1457,75.164,75.1182,75.1548,43356.0
2020-01-30 13:55:00,82.17,82.2,82.11,82.18,67393.0,75.1457,75.1731,75.0908,75.1548,67393.0
2020-01-30 14:00:00,82.19,82.26,82.18,82.24,45632.0,75.164,75.228,75.1548,75.2097,45632.0
2020-01-30 14:05:00,82.24,82.33,82.22,82.33,20241.0,75.2097,75.292,75.1914,75.292,20241.0
2020-01-30 14:10:00,82.31,82.38,82.31,82.37,26116.0,75.2737,75.3377,75.2737,75.3286,26116.0
2020-01-30 14:15:00,82.37,82.41,82.35,82.41,28667.0,75.3286,75.3652,75.3103,75.3652,28667.0
2020-01-30 14:20:00,82.41,82.43,82.38,82.38,82467.0,75.3652,75.3835,75.3377,75.3377,82467.0
2020-01-30 14:25:00,82.38,82.41,82.35,82.35,36612.0,75.3377,75.3652,75.3103,75.3103,36612.0
2020-01-30 14:30:00,82.36,82.37,82.29,82.3,53358.0,75.3194,75.3286,75.2554,75.2646,53358.0
2020-01-30 14:35:00,82.31,82.31,82.24,82.27,40523.0,75.2737,75.2737,75.2097,75.2371,40523.0
2020-01-30 14:40:00,82.27,82.58,82.17,82.25,488761.0,75.2371,75.5206,75.1457,75.2188,488761.0
2020-01-30 14:45:00,82.25,82.5,82.19,82.42,288944.0,75.2188,75.4475,75.164,75.3743,288944.0
2020-01-30 14:50:00,82.42,82.47,82.31,82.41,75916.0,75.3743,75.42,75.2737,75.3652,75916.0
2020-01-30 14:55:00,82.4,82.62,82.4,82.56,186388.0,75.356,75.5572,75.356,75.5023,186388.0
2020-01-30 15:00:00,82.56,82.71,82.54,82.69,169974.0,75.5023,75.6395,75.4841,75.6212,169974.0
2020-01-30 15:05:00,82.7,82.7,82.54,82.54,139854.0,75.6304,75.6304,75.4841,75.4841,139854.0
2020-01-30 15:10:00,82.54,82.59,82.51,82.57,124356.0,75.4841,75.5298,75.4566,75.5115,124356.0
2020-01-30 15:15:00,82.57,82.7,82.53,82.67,175394.0,75.5115,75.6304,75.4749,75.6029,175394.0
2020-01-30 15:20:00,82.67,82.77,82.67,82.75,645398.0,75.6029,75.6944,75.6029,75.6761,645398.0
2020-01-30 15:25:00,82.75,82.78,82.7,82.75,199030.0,75.6761,75.7035,75.6304,75.6761,199030.0
2020-01-30 15:30:00,82.75,82.82,82.72,82.78,169490.0,75.6761,75.7401,75.6487,75.7035,169490.0
2020-01-30 15:35:00,82.78,82.83,82.73,82.82,196660.0,75.7035,75.7493,75.6578,75.7401,196660.0
2020-01-30 15:40:00,82.81,82.98,82.79,82.94,290878.0,75.731,75.8864,75.7127,75.8499,290878.0
2020-01-30 15:45:00,82.94,83.04,82.93,83.0,359388.0,75.8499,75.9413,75.8407,75.9047,359388.0
2020-01-30 15:50:00,83.0,83.03,82.93,82.98,500231.0,75.9047,75.9322,75.8407,75.8864,500231.0
2020-01-30 15:55:00,82.98,83.12,82.96,83.03,1003040.0,75.8864,76.0145,75.8681,75.9322,1003040.0
2020-01-31 09:30:00,82.58,82.7,82.41,82.47,431854.0,75.5206,75.6304,75.3652,75.42,431854.0
2020-01-31 09:35:00,82.46,82.51,82.26,82.45,301210.0,75.4109,75.4566,75.228,75.4017,301210.0
2020-01-31 09:40:00,82.44,82.44,82.27,82.29,438680.0,75.3926,75.3926,75.2371,75.2554,438680.0
2020-01-31 09:45:00,82.29,82.29,82.1,82.23,261979.0,75.2554,75.2554,75.0817,75.2006,261979.0
2020-01-31 09:50:00,82.23,82.27,82.11,82.22,243682.0,75.2006,75.2371,75.0908,75.1914,243682.0
2020-01-31 09:55:00,82.22,82.33,82.2,82.27,176419.0,75.1914,75.292,75.1731,75.2371,176419.0
2020-01-31 10:00:00,82.26,82.28,82.01,82.06,235012.0,75.228,75.2463,74.9994,75.0451,235012.0
2020-01-31 10:05:00,82.07,82.1,81.97,82.02,201900.0,75.0542,75.0817,74.9628,75.0085,201900.0
2020-01-31 10:10:00,82.01,82.09,81.97,81.97,189611.0,74.9994,75.0725,74.9628,74.9628,189611.0
2020-01-31 10:15:00,81.96,82.01,81.89,82.0,216360.0,74.9536,74.9994,74.8896,74.9902,216360.0
2020-01-31 10:20:00,82.0,82.07,81.97,82.06,308889.0,74.9902,75.0542,74.9628,75.0451,308889.0
2020-01-31 10:25:00,82.06,82.12,81.89,81.9,209781.0,75.0451,75.1,74.8896,74.8988,209781.0
2020-01-31 10:30:00,81.89,81.95,81.86,81.9,200133.0,74.8896,74.9445,74.8622,74.8988,200133.0
2020-01-31 10:35:00,81.88,81.91,81.77,81.77,182782.0,74.8805,74.9079,74.7799,74.7799,182782.0
2020-01-31 10:40:00,81.77,81.85,81.74,81.76,134301.0,74.7799,74.853,74.7524,74.7707,134301.0
2020-01-31 10:45:00,81.76,81.82,81.71,81.75,390287.0,74.7707,74.8256,74.725,74.7616,390287.0
2020-01-31 10:50:00,81.75,81.75,81.58,81.6,267300.0,74.7616,74.7616,74.6061,74.6244,267300.0
2020-01-31 10:55:00,81.59,81.67,81.57,81.62,151720.0,74.6153,74.6884,74.597,74.6427,151720.0
2020-01-31 11:00:00,81.61,81.73,81.58,81.68,131478.0,74.6336,74.7433,74.6061,74.6976,131478.0
2020-01-31 11:05:00,81.67,81.67,81.5,81.51,141040.0,74.6884,74.6884,74.533,74.5421,141040.0
2020-01-31 11:10:00,81.51,81.64,81.44,81.44,245537.0,74.5421,74.661,74.4781,74.4781,245537.0
2020-01-31 11:15:00,81.44,81.58,81.31,81.54,399856.0,74.4781,74.6061,74.3592,74.5695,399856.0
2020-01-31 11:20:00,81.53,81.61,81.49,81.54,293057.0,74.5604,74.6336,74.5238,74.5695,293057.0
2020-01-31 11:25:00,81.53,81.55,81.39,81.39,169137.0,74.5604,74.5787,74.4324,74.4324,169137.0
2020-01-31 11:30:00,81.4,81.47,81.39,81.43,86580.0,74.4415,74.5055,74.4324,74.4689,86580.0
2020-01-31 11:35:00,81.44,81.48,81.22,81.34,205760.0,74.4781,74.5147,74.2769,74.3866,205760.0
2020-01-31 11:40:00,81.33,81.49,81.32,81.49,106366.0,74.3775,74.5238,74.3683,74.5238,106366.0
2020-01-31 11:45:00,81.49,81.61,81.48,81.54,122580.0,74.5238,74.6336,74.5147,74.5695,122580.0
2020-01-31 11:50:00,81.54,81.56,81.47,81.56,232505.0,74.5695,74.5878,74.5055,74.5878,232505.0
2020-01-31 11:55:00,81.56,81.63,81.54,81.63,88686.0,74.5878,74.6518,74.5695,74.6518,88686.0
2020-01-31 12:00:00,81.62,81.65,81.56,81.6,94976.0,74.6427,74.6701,74.5878,74.6244,94976.0
2020-01-31 12:05:00,81.59,81.6,81.49,81.52,170158.0,74.6153,74.6244,74.5238,74.5512,170158.0
2020-01-31 12:10:00,81.52,81.55,81.42,81.42,119533.0,74.5512,74.5787,74.4598,74.4598,119533.0
2020-01-31 12:15:00,81.42,81.43,81.36,81.38,143314.0,74.4598,74.4689,74.4049,74.4232,143314.0
2020-01-31 12:20:00,81.38,81.42,81.34,81.36,105044.0,74.4232,74.4598,74.3866,74.4049,105044.0
2020-01-31 12:25:00,81.34,81.48,81.32,81.45,94649.0,74.3866,74.5147,74.3683,74.4872,94649.0
2020-01-31 12:30:00,81.45,81.45,81.28,81.28,107129.0,74.4872,74.4872,74.3318,74.3318,107129.0
2020-01-31 12:35:00,81.28,81.3,81.11,81.15,459286.0,74.3318,74.3501,74.1763,74.2129,459286.0
2020-01-31 12:40:00,81.15,81.33,81.1,81.32,324208.0,74.2129,74.3775,74.1672,74.3683,324208.0
2020-01-31 12:45:00,81.32,81.32,81.1,81.12,94870.0,74.3683,74.3683,74.1672,74.1854,94870.0
2020-01-31 12:50:00,81.11,81.26,81.02,81.21,191228.0,74.1763,74.3135,74.094,74.2677,191228.0
2020-01-31 12:55:00,81.2,81.26,81.15,81.17,216836.0,74.2586,74.3135,74.2129,74.2312,216836.0
2020-01-31 13:00:00,81.17,81.29,81.16,81.18,332071.0,74.2312,74.3409,74.222,74.2403,332071.0
2020-01-31 13:05:00,81.18,81.23,81.11,81.15,184455.0,74.2403,74.286,74.1763,74.2129,184455.0
2020-01-31 13:10:00,81.15,81.17,81.06,81.07,87182.0,74.2129,74.2312,74.1306,74.1397,87182.0
2020-01-31 13:15:00,81.07,81.13,81.03,81.09,129646.0,74.1397,74.1946,74.1031,74.158,129646.0
2020-01-31 13:20:00,81.08,81.2,81.04,81.19,167423.0,74.1489,74.2586,74.1123,74.2495,167423.0
2020-01-31 13:25:00,81.19,81.21,81.08,81.13,60684.0,74.2495,74.2677,74.1489,74.1946,60684.0
2020-01-31 13:30:00,81.13,81.14,81.01,81.13,109072.0,74.1946,74.2037,74.0848,74.1946,109072.0
2020-01-31 13:35:00,81.14,81.16,81.05,81.09,125896.0,74.2037,74.222,74.1214,74.158,125896.0
2020-01-31 13:40:00,81.08,81.14,81.03,81.05,118118.0,74.1489,74.2037,74.1031,74.1214,118118.0
2020-01-31 13:45:00,81.05,81.12,80.99,81.11,100024.0,74.1214,74.1854,74.0666,74.1763,100024.0
2020-01-31 13:50:00,81.11,81.19,81.05,81.18,57032.0,74.1763,74.2495,74.1214,74.2403,57032.0
2020-01-31 13:55:00,81.19,81.31,81.16,81.31,211026.0,74.2495,74.3592,74.222,74.3592,211026.0
2020-01-31 14:00:00,81.31,81.42,81.3,81.41,95891.0,74.3592,74.4598,74.3501,74.4507,95891.0
2020-01-31 14:05:00,81.4,81.41,81.35,81.39,105946.0,74.4415,74.4507,74.3958,74.4324,105946.0
2020-01-31 14:10:00,81.39,81.43,81.3,81.3,57880.0,74.4324,74.4689,74.3501,74.3501,57880.0
2020-01-31 14:15:00,81.3,81.37,81.3,81.37,49612.0,74.3501,74.4141,74.3501,74.4141,49612.0
2020-01-31 14:20:00,81.37,81.37,81.17,81.21,312651.0,74.4141,74.4141,74.2312,74.2677,312651.0
2020-01-31 14:25:00,81.2,81.26,81.19,81.24,136328.0,74.2586,74.3135,74.2495,74.2952,136328.0
2020-01-31 14:30:00,81.24,81.45,81.21,81.37,190955.0,74.2952,74.4872,74.2677,74.4141,190955.0
2020-01-31 14:35:00,81.38,81.4,81.32,81.34,93731.0,74.4232,74.4415,74.3683,74.3866,93731.0
2020-01-31 14:40:00,81.34,81.37,81.21,81.23,119153.0,74.3866,74.4141,74.2677,74.286,119153.0
2020-01-31 14:45:00,81.24,81.28,81.18,81.19,76097.0,74.2952,74.3318,74.2403,74.2495,76097.0
2020-01-31 14:50:00,81.19,81.25,81.17,81.21,44103.0,74.2495,74.3043,74.2312,74.2677,44103.0
2020-01-31 14:55:00,81.21,81.31,81.21,81.24,81462.0,74.2677,74.3592,74.2677,74.2952,81462.0
2020-01-31 15:00:00,81.24,81.29,81.18,81.22,122880.0,74.2952,74.3409,74.2403,74.2769,122880.0
2020-01-31 15:05:00,81.21,81.22,81.08,81.14,192535.0,74.2677,74.2769,74.1489,74.2037,192535.0
2020-01-31 15:10:00,81.13,81.14,81.03,81.05,128369.0,74.1946,74.2037,74.1031,74.1214,128369.0
2020-01-31 15:15:00,81.05,81.13,81.01,81.09,172848.0,74.1214,74.1946,74.0848,74.158,172848.0
2020-01-31 15:20:00,81.09,81.14,81.02,81.1,117179.0,74.158,74.2037,74.094,74.1672,117179.0
2020-01-31 15:25:00,81.09,81.11,80.94,80.95,207793.0,74.158,74.1763,74.0208,74.03,207793.0
2020-01-31 15:30:00,80.94,80.97,80.86,80.91,230066.0,74.0208,74.0483,73.9477,73.9934,230066.0
2020-01-31 15:35:00,80.91,80.92,80.84,80.88,230400.0,73.9934,74.0025,73.9294,73.966,230400.0
2020-01-31 15:40:00,80.88,81.08,80.8,81.02,677784.0,73.966,74.1489,73.8928,74.094,677784.0
2020-01-31 15:45:00,81.02,81.11,80.94,80.98,874470.0,74.094,74.1763,74.0208,74.0574,874470.0
2020-01-31 15:50:00,80.98,81.19,80.97,81.15,661789.0,74.0574,74.2495,74.0483,74.2129,661789.0
2020-01-31 15:55:00,81.16,81.21,81.05,81.11,1933856.0,74.222,74.2677,74.1214,74.1763,1933856.0
2020-02-03 09:30:00,81.55,81.68,81.47,81.6,241719.0,74.5787,74.6976,74.5055,74.6244,241719.0
2020-02-03 09:35:00,81.6,81.64,81.51,81.54,1049269.0,74.6244,74.661,74.5421,74.5695,1049269.0
2020-02-03 09:40:00,81.54,81.74,81.52,81.71,186857.0,74.5695,74.7524,74.5512,74.725,186857.0
2020-02-03 09:45:00,81.72,81.9,81.67,81.84,203987.0,74.7342,74.8988,74.6884,74.8439,203987.0
2020-02-03 09:50:00,81.84,81.9,81.81,81.86,153974.0,74.8439,74.8988,74.8165,74.8622,153974.0
2020-02-03 09:55:00,81.87,81.93,81.83,81.93,98600.0,74.8713,74.9262,74.8347,74.9262,98600.0
2020-02-03 10:00:00,81.93,82.23,81.93,82.15,659277.0,74.9262,75.2006,74.9262,75.1274,659277.0
2020-02-03 10:05:00,82.15,82.15,81.94,81.97,283145.0,75.1274,75.1274,74.9353,74.9628,283145.0
2020-02-03 10:10:00,81.97,81.99,81.91,81.97,96352.0,74.9628,74.9811,74.9079,74.9628,96352.0
2020-02-03 10:15:00,81.98,82.02,81.9,81.94,105331.0,74.9719,75.0085,74.8988,74.9353,105331.0
2020-02-03 10:20:00,81.94,81.95,81.86,81.92,98721.0,74.9353,74.9445,74.8622,74.9171,98721.0
2020-02-03 10:25:00,81.92,82.07,81.91,82.05,176757.0,74.9171,75.0542,74.9079,75.0359,176757.0
2020-02-03 10:30:00,82.05,82.1,82.01,82.02,95047.0,75.0359,75.0817,74.9994,75.0085,95047.0
2020-02-03 10:35:00,82.02,82.06,81.99,82.01,64408.0,75.0085,75.0451,74.9811,74.9994,64408.0
2020-02-03 10:40:00,82.02,82.02,81.91,81.92,100705.0,75.0085,75.0085,74.9079,74.9171,100705.0
2020-02-03 10:45:00,81.92,81.93,81.77,81.78,80388.0,74.9171,74.9262,74.7799,74.789,80388.0
2020-02-03 10:50:00,81.77,81.82,81.73,81.77,71373.0,74.7799,74.8256,74.7433,74.7799,71373.0
2020-02-03 10:55:00,81.78,81.79,81.73,81.79,103858.0,74.789,74.7982,74.7433,74.7982,103858.0
2020-02-03 11:00:00,81.79,81.83,81.74,81.77,45335.0,74.7982,74.8347,74.7524,74.7799,45335.0
2020-02-03 11:05:00,81.77,81.83,81.73,81.8,132545.0,74.7799,74.8347,74.7433,74.8073,132545.0
2020-02-03 11:10:00,81.8,81.82,81.65,81.68,49656.0,74.8073,74.8256,74.6701,74.6976,49656.0
2020-02-03 11:15:00,81.68,81.71,81.61,81.68,47869.0,74.6976,74.725,74.6336,74.6976,47869.0
2020-02-03 11:20:00,81.67,81.71,81.63,81.67,198397.0,74.6884,74.725,74.6518,74.6884,198397.0
2020-02-03 11:25:00,81.67,81.69,81.56,81.57,52734.0,74.6884,74.7067,74.5878,74.597,52734.0
2020-02-03 11:30:00,81.58,81.6,81.5,81.53,103311.0,74.6061,74.6244,74.533,74.5604,103311.0
2020-02-03 11:35:00,81.52,81.53,81.47,81.5,77119.0,74.5512,74.5604,74.5055,74.533,77119.0
2020-02-03 11:40:00,81.51,81.51,81.28,81.38,693244.0,74.5421,74.5421,74.3318,74.4232,693244.0
2020-02-03 11:45:00,81.38,81.4,81.34,81.38,118625.0,74.4232,74.4415,74.3866,74.4232,118625.0
2020-02-03 11:50:00,81.38,81.39,81.3,81.38,67566.0,74.4232,74.4324,74.3501,74.4232,67566.0
2020-02-03 11:55:00,81.39,81.44,81.37,81.42,32654.0,74.4324,74.4781,74.4141,74.4598,32654.0
2020-02-03 12:00:00,81.43,81.45,81.37,81.45,31730.0,74.4689,74.4872,74.4141,74.4872,31730.0
2020-02-03 12:05:00,81.44,81.45,81.32,81.32,54369.0,74.4781,74.4872,74.3683,74.3683,54369.0
2020-02-03 12:10:00,81.32,81.39,81.29,81.38,66360.0,74.3683,74.4324,74.3409,74.4232,66360.0
2020-02-03 12:15:00,81.38,81.47,81.38,81.46,140532.0,74.4232,74.5055,74.4232,74.4964,140532.0
2020-02-03 12:20:00,81.47,81.52,81.45,81.51,41046.0,74.5055,74.5512,74.4872,74.5421,41046.0
2020-02-03 12:25:00,81.51,81.52,81.45,81.45,51800.0,74.5421,74.5512,74.4872,74.4872,51800.0
2020-02-03 12:30:00,81.45,81.46,81.36,81.37,104522.0,74.4872,74.4964,74.4049,74.4141,104522.0
2020-02-03 12:35:00,81.37,81.4,81.33,81.35,56205.0,74.4141,74.4415,74.3775,74.3958,56205.0
2020-02-03 12:40:00,81.36,81.41,81.35,81.4,39654.0,74.4049,74.4507,74.3958,74.4415,39654.0
2020-02-03 12:45:00,81.4,81.43,81.34,81.42,33730.0,74.4415,74.4689,74.3866,74.4598,33730.0
2020-02-03 12:50:00,81.42,81.48,81.41,81.48,21287.0,74.4598,74.5147,74.4507,74.5147,21287.0
2020-02-03 12:55:00,81.48,81.51,81.46,81.49,24858.0,74.5147,74.5421,74.4964,74.5238,24858.0
2020-02-03 13:00:00,81.49,81.51,81.44,81.49,30724.0,74.5238,74.5421,74.4781,74.5238,30724.0
2020-02-03 13:05:00,81.48,81.52,81.45,81.47,48474.0,74.5147,74.5512,74.4872,74.5055,48474.0
2020-02-03 13:10:00,81.48,81.49,81.32,81.37,67394.0,74.5147,74.5238,74.3683,74.4141,67394.0
2020-02-03 13:15:00,81.37,81.43,81.33,81.42,31041.0,74.4141,74.4689,74.3775,74.4598,31041.0
2020-02-03 13:20:00,81.42,81.49,81.4,81.47,30407.0,74.4598,74.5238,74.4415,74.5055,30407.0
2020-02-03 13:25:00,81.49,81.5,81.42,81.44,59361.0,74.5238,74.533,74.4598,74.4781,59361.0
2020-02-03 13:30:00,81.43,81.48,81.37,81.47,29846.0,74.4689,74.5147,74.4141,74.5055,29846.0
2020-02-03 13:35:00,81.46,81.55,81.45,81.54,140347.0,74.4964,74.5787,74.4872,74.5695,140347.0
2020-02-03 13:40:00,81.55,81.56,81.5,81.52,253415.0,74.5787,74.5878,74.533,74.5512,253415.0
2020-02-03 13:45:00,81.51,81.53,81.47,81.53,28627.0,74.5421,74.5604,74.5055,74.5604,28627.0
2020-02-03 13:50:00,81.52,81.52,81.43,81.47,46651.0,74.5512,74.5512,74.4689,74.5055,46651.0
2020-02-03 13:55:00,81.47,81.52,81.47,81.51,26245.0,74.5055,74.5512,74.5055,74.5421,26245.0
2020-02-03 14:00:00,81.51,81.52,81.43,81.43,21198.0,74.5421,74.5512,74.4689,74.4689,21198.0
2020-02-03 14:05:00,81.42,81.42,81.34,81.36,25568.0,74.4598,74.4598,74.3866,74.4049,25568.0
2020-02-03 14:10:00,81.36,81.36,81.28,81.28,67741.0,74.4049,74.4049,74.3318,74.3318,67741.0
2020-02-03 14:15:00,81.29,81.34,81.28,81.31,51948.0,74.3409,74.3866,74.3318,74.3592,51948.0
2020-02-03 14:20:00,81.31,81.4,81.31,81.34,57949.0,74.3592,74.4415,74.3592,74.3866,57949.0
2020-02-03 14:25:00,81.34,81.38,81.33,81.35,21022.0,74.3866,74.4232,74.3775,74.3958,21022.0
2020-02-03 14:30:00,81.35,81.41,81.26,81.28,101226.0,74.3958,74.4507,74.3135,74.3318,101226.0
2020-02-03 14:35:00,81.27,81.35,81.26,81.35,121648.0,74.3226,74.3958,74.3135,74.3958,121648.0
2020-02-03 14:40:00,81.33,81.41,81.3,81.39,96683.0,74.3775,74.4507,74.3501,74.4324,96683.0
2020-02-03 14:45:00,81.39,81.47,81.39,81.47,157958.0,74.4324,74.5055,74.4324,74.5055,157958.0
2020-02-03 14:50:00,81.46,81.49,81.44,81.47,39182.0,74.4964,74.5238,74.4781,74.5055,39182.0
2020-02-03 14:55:00,81.47,81.48,81.44,81.45,39646.0,74.5055,74.5147,74.4781,74.4872,39646.0
2020-02-03 15:00:00,81.44,81.46,81.4,81.45,163014.0,74.4781,74.4964,74.4415,74.4872,163014.0
2020-02-03 15:05:00,81.45,81.46,81.4,81.42,84033.0,74.4872,74.4964,74.4415,74.4598,84033.0
2020-02-03 15:10:00,81.43,81.44,81.35,81.37,72243.0,74.4689,74.4781,74.3958,74.4141,72243.0
2020-02-03 15:15:00,81.37,81.38,81.32,81.34,267061.0,74.4141,74.4232,74.3683,74.3866,267061.0
2020-02-03 15:20:00,81.35,81.38,81.3,81.36,410450.0,74.3958,74.4232,74.3501,74.4049,410450.0
2020-02-03 15:25:00,81.36,81.39,81.3,81.38,431327.0,74.4049,74.4324,74.3501,74.4232,431327.0
2020-02-03 15:30:00,81.38,81.39,81.33,81.34,239238.0,74.4232,74.4324,74.3775,74.3866,239238.0
2020-02-03 15:35:00,81.34,81.34,81.24,81.25,230534.0,74.3866,74.3866,74.2952,74.3043,230534.0
2020-02-03 15:40:00,81.25,81.26,81.12,81.13,387455.0,74.3043,74.3135,74.1854,74.1946,387455.0
2020-02-03 15:45:00,81.12,81.12,81.01,81.02,337623.0,74.1854,74.1854,74.0848,74.094,337623.0
2020-02-03 15:50:00,81.02,81.09,80.99,81.09,1164371.0,74.094,74.158,74.0666,74.158,1164371.0
2020-02-03 15:55:00,81.09,81.13,81.04,81.09,968145.0,74.158,74.1946,74.1123,74.158,968145.0
2020-02-04 09:30:00,82.32,82.55,82.24,82.36,525903.0,75.2829,75.4932,75.2097,75.3194,525903.0
2020-02-04 09:35:00,82.37,82.52,82.33,82.37,295834.0,75.3286,75.4658,75.292,75.3286,295834.0
2020-02-04 09:40:00,82.38,82.53,82.38,82.4,194064.0,75.3377,75.4749,75.3377,75.356,194064.0
2020-02-04 09:45:00,82.41,82.69,82.41,82.66,269281.0,75.3652,75.6212,75.3652,75.5938,269281.0
2020-02-04 09:50:00,82.67,82.71,82.63,82.69,81914.0,75.6029,75.6395,75.5664,75.6212,81914.0
2020-02-04 09:55:00,82.68,82.71,82.61,82.66,173114.0,75.6121,75.6395,75.5481,75.5938,173114.0
2020-02-04 10:00:00,82.66,82.73,82.59,82.65,303843.0,75.5938,75.6578,75.5298,75.5846,303843.0
2020-02-04 10:05:00,82.66,82.66,82.58,82.58,196493.0,75.5938,75.5938,75.5206,75.5206,196493.0
2020-02-04 10:10:00,82.59,82.63,82.44,82.47,213588.0,75.5298,75.5664,75.3926,75.42,213588.0
2020-02-04 10:15:00,82.47,82.51,82.42,82.48,252558.0,75.42,75.4566,75.3743,75.4292,252558.0
2020-02-04 10:20:00,82.48,82.51,82.42,82.48,154620.0,75.4292,75.4566,75.3743,75.4292,154620.0
2020-02-04 10:25:00,82.49,82.65,82.48,82.65,192536.0,75.4383,75.5846,75.4292,75.5846,192536.0
2020-02-04 10:30:00,82.65,82.67,82.58,82.63,169105.0,75.5846,75.6029,75.5206,75.5664,169105.0
2020-02-04 10:35:00,82.62,82.69,82.62,82.63,92397.0,75.5572,75.6212,75.5572,75.5664,92397.0
2020-02-04 10:40:00,82.63,82.64,82.58,82.6,164994.0,75.5664,75.5755,75.5206,75.5389,164994.0
2020-02-04 10:45:00,82.61,82.65,82.56,82.58,89363.0,75.5481,75.5846,75.5023,75.5206,89363.0
2020-02-04 10:50:00,82.57,82.59,82.51,82.51,82914.0,75.5115,75.5298,75.4566,75.4566,82914.0
2020-02-04 10:55:00,82.52,82.57,82.45,82.46,179560.0,75.4658,75.5115,75.4017,75.4109,179560.0
2020-02-04 11:00:00,82.46,82.5,82.43,82.5,231202.0,75.4109,75.4475,75.3835,75.4475,231202.0
2020-02-04 11:05:00,82.5,82.55,82.4,82.46,75024.0,75.4475,75.4932,75.356,75.4109,75024.0
2020-02-04 11:10:00,82.46,82.52,82.44,82.5,126489.0,75.4109,75.4658,75.3926,75.4475,126489.0
2020-02-04 11:15:00,82.5,82.54,82.49,82.53,73935.0,75.4475,75.4841,75.4383,75.4749,73935.0
2020-02-04 11:20:00,82.52,82.6,82.52,82.58,151714.0,75.4658,75.5389,75.4658,75.5206,151714.0
2020-02-04 11:25:00,82.58,82.66,82.58,82.62,107840.0,75.5206,75.5938,75.5206,75.5572,107840.0
2020-02-04 11:30:00,82.62,82.72,82.62,82.7,267385.0,75.5572,75.6487,75.5572,75.6304,267385.0
2020-02-04 11:35:00,82.7,82.7,82.59,82.64,135007.0,75.6304,75.6304,75.5298,75.5755,135007.0
2020-02-04 11:40:00,82.64,82.68,82.61,82.65,44505.0,75.5755,75.6121,75.5481,75.5846,44505.0
2020-02-04 11:45:00,82.65,82.68,82.57,82.59,152319.0,75.5846,75.6121,75.5115,75.5298,152319.0
2020-02-04 11:50:00,82.6,82.6,82.53,82.54,80824.0,75.5389,75.5389,75.4749,75.4841,80824.0
2020-02-04 11:55:00,82.54,82.6,82.53,82.59,28047.0,75.4841,75.5389,75.4749,75.5298,28047.0
2020-02-04 12:00:00,82.6,82.65,82.59,82.65,110743.0,75.5389,75.5846,75.5298,75.5846,110743.0
2020-02-04 12:05:00,82.66,82.72,82.63,82.71,61441.0,75.5938,75.6487,75.5664,75.6395,61441.0
2020-02-04 12:10:00,82.71,82.75,82.7,82.75,34412.0,75.6395,75.6761,75.6304,75.6761,34412.0
2020-02-04 12:15:00,82.75,82.78,82.68,82.71,114536.0,75.6761,75.7035,75.6121,75.6395,114536.0
2020-02-04 12:20:00,82.72,82.8,82.72,82.8,35928.0,75.6487,75.7218,75.6487,75.7218,35928.0
2020-02-04 12:25:00,82.79,82.81,82.71,82.75,80929.0,75.7127,75.731,75.6395,75.6761,80929.0
2020-02-04 12:30:00,82.76,82.77,82.7,82.71,24963.0,75.6852,75.6944,75.6304,75.6395,24963.0
2020-02-04 12:35:00,82.71,82.72,82.68,82.71,70786.0,75.6395,75.6487,75.6121,75.6395,70786.0
2020-02-04 12:40:00,82.72,82.75,82.7,82.75,76158.0,75.6487,75.6761,75.6304,75.6761,76158.0
2020-02-04 12:45:00,82.75,82.76,82.69,82.7,60255.0,75.6761,75.6852,75.6212,75.6304,60255.0
2020-02-04 12:50:00,82.7,82.72,82.67,82.72,89843.0,75.6304,75.6487,75.6029,75.6487,89843.0
2020-02-04 12:55:00,82.71,82.72,82.68,82.71,57687.0,75.6395,75.6487,75.6121,75.6395,57687.0
2020-02-04 13:00:00,82.72,82.73,82.7,82.71,25068.0,75.6487,75.6578,75.6304,75.6395,25068.0
2020-02-04 13:05:00,82.71,82.72,82.68,82.7,134113.0,75.6395,75.6487,75.6121,75.6304,134113.0
2020-02-04 13:10:00,82.71,82.71,82.64,82.65,33108.0,75.6395,75.6395,75.5755,75.5846,33108.0
2020-02-04 13:15:00,82.65,82.65,82.57,82.59,99573.0,75.5846,75.5846,75.5115,75.5298,99573.0
2020-02-04 13:20:00,82.58,82.59,82.55,82.57,57458.0,75.5206,75.5298,75.4932,75.5115,57458.0
2020-02-04 13:25:00,82.58,82.59,82.52,82.56,192143.0,75.5206,75.5298,75.4658,75.5023,192143.0
2020-02-04 13:30:00,82.56,82.6,82.53,82.58,60286.0,75.5023,75.5389,75.4749,75.5206,60286.0
2020-02-04 13:35:00,82.59,82.64,82.58,82.64,69558.0,75.5298,75.5755,75.5206,75.5755,69558.0
2020-02-04 13:40:00,82.64,82.68,82.61,82.68,73792.0,75.5755,75.6121,75.5481,75.6121,73792.0
2020-02-04 13:45:00,82.67,82.69,82.66,82.66,59289.0,75.6029,75.6212,75.5938,75.5938,59289.0
2020-02-04 13:50:00,82.66,82.67,82.62,82.67,52278.0,75.5938,75.6029,75.5572,75.6029,52278.0
2020-02-04 13:55:00,82.67,82.72,82.65,82.7,878921.0,75.6029,75.6487,75.5846,75.6304,878921.0
2020-02-04 14:00:00,82.7,82.72,82.68,82.72,32025.0,75.6304,75.6487,75.6121,75.6487,32025.0
2020-02-04 14:05:00,82.72,82.75,82.7,82.75,33298.0,75.6487,75.6761,75.6304,75.6761,33298.0
2020-02-04 14:10:00,82.76,82.8,82.74,82.79,42755.0,75.6852,75.7218,75.667,75.7127,42755.0
2020-02-04 14:15:00,82.78,82.78,82.72,82.72,134040.0,75.7035,75.7035,75.6487,75.6487,134040.0
2020-02-04 14:20:00,82.72,82.75,82.69,82.69,40216.0,75.6487,75.6761,75.6212,75.6212,40216.0
2020-02-04 14:25:00,82.69,82.69,82.65,82.67,33173.0,75.6212,75.6212,75.5846,75.6029,33173.0
2020-02-04 14:30:00,82.67,82.72,82.64,82.66,88590.0,75.6029,75.6487,75.5755,75.5938,88590.0
2020-02-04 14:35:00,82.66,82.72,82.65,82.7,75226.0,75.5938,75.6487,75.5846,75.6304,75226.0
2020-02-04 14:40:00,82.7,82.74,82.68,82.74,50416.0,75.6304,75.667,75.6121,75.667,50416.0
2020-02-04 14:45:00,82.74,82.76,82.71,82.74,43678.0,75.667,75.6852,75.6395,75.667,43678.0
2020-02-04 14:50:00,82.75,82.75,82.68,82.69,34720.0,75.6761,75.6761,75.6121,75.6212,34720.0
2020-02-04 14:55:00,82.69,82.7,82.63,82.63,116584.0,75.6212,75.6304,75.5664,75.5664,116584.0
2020-02-04 15:00:00,82.63,82.66,82.6,82.65,109600.0,75.5664,75.5938,75.5389,75.5846,109600.0
2020-02-04 15:05:00,82.65,82.67,82.61,82.62,90599.0,75.5846,75.6029,75.5481,75.5572,90599.0
2020-02-04 15:10:00,82.63,82.67,82.61,82.62,83865.0,75.5664,75.6029,75.5481,75.5572,83865.0
2020-02-04 15:15:00,82.62,82.71,82.6,82.7,256161.0,75.5572,75.6395,75.5389,75.6304,256161.0
2020-02-04 15:20:00,82.71,82.76,82.69,82.7,85477.0,75.6395,75.6852,75.6212,75.6304,85477.0
2020-02-04 15:25:00,82.7,82.71,82.65,82.66,92517.0,75.6304,75.6395,75.5846,75.5938,92517.0
2020-02-04 15:30:00,82.65,82.75,82.65,82.72,147414.0,75.5846,75.6761,75.5846,75.6487,147414.0
2020-02-04 15:35:00,82.71,82.78,82.71,82.73,180779.0,75.6395,75.7035,75.6395,75.6578,180779.0
2020-02-04 15:40:00,82.73,82.74,82.67,82.69,162518.0,75.6578,75.667,75.6029,75.6212,162518.0
2020-02-04 15:45:00,82.68,82.74,82.64,82.69,512887.0,75.6121,75.667,75.5755,75.6212,512887.0
2020-02-04 15:50:00,82.69,82.71,82.59,82.6,332952.0,75.6212,75.6395,75.5298,75.5389,332952.0
2020-02-04 15:55:00,82.6,82.62,82.55,82.61,866959.0,75.5389,75.5572,75.4932,75.5481,866959.0
2020-02-05 09:30:00,83.54,83.56,83.26,83.31,376254.0,76.3986,76.4169,76.1425,76.1882,376254.0
2020-02-05 09:35:00,83.31,83.5,83.28,83.38,281124.0,76.1882,76.362,76.1608,76.2522,281124.0
2020-02-05 09:40:00,83.38,83.43,83.3,83.4,149768.0,76.2522,76.298,76.1791,76.2705,149768.0
2020-02-05 09:45:00,83.4,83.57,83.38,83.48,258015.0,76.2705,76.426,76.2522,76.3437,258015.0
2020-02-05 09:50:00,83.48,83.54,83.38,83.41,159562.0,76.3437,76.3986,76.2522,76.2797,159562.0
2020-02-05 09:55:00,83.41,83.48,83.34,83.35,109387.0,76.2797,76.3437,76.2157,76.2248,109387.0
2020-02-05 10:00:00,83.34,83.45,83.31,83.42,137977.0,76.2157,76.3163,76.1882,76.2888,137977.0
2020-02-05 10:05:00,83.42,83.48,83.33,83.37,122023.0,76.2888,76.3437,76.2065,76.2431,122023.0
2020-02-05 10:10:00,83.38,83.45,83.32,83.32,91840.0,76.2522,76.3163,76.1974,76.1974,91840.0
2020-02-05 10:15:00,83.33,83.35,83.26,83.31,120208.0,76.2065,76.2248,76.1425,76.1882,120208.0
2020-02-05 10:20:00,83.32,83.4,83.31,83.38,107666.0,76.1974,76.2705,76.1882,76.2522,107666.0
2020-02-05 10:25:00,83.36,83.37,83.13,83.23,184292.0,76.234,76.2431,76.0236,76.1151,184292.0
2020-02-05 10:30:00,83.22,83.23,83.16,83.2,88039.0,76.1059,76.1151,76.0511,76.0876,88039.0
2020-02-05 10:35:00,83.19,83.23,83.11,83.14,181549.0,76.0785,76.1151,76.0053,76.0328,181549.0
2020-02-05 10:40:00,83.14,83.28,83.11,83.27,137406.0,76.0328,76.1608,76.0053,76.1516,137406.0
2020-02-05 10:45:00,83.27,83.32,83.24,83.3,71052.0,76.1516,76.1974,76.1242,76.1791,71052.0
2020-02-05 10:50:00,83.3,83.35,83.29,83.33,108535.0,76.1791,76.2248,76.1699,76.2065,108535.0
2020-02-05 10:55:00,83.32,83.44,83.28,83.41,154798.0,76.1974,76.3071,76.1608,76.2797,154798.0
2020-02-05 11:00:00,83.4,83.42,83.34,83.35,529593.0,76.2705,76.2888,76.2157,76.2248,529593.0
2020-02-05 11:05:00,83.36,83.39,83.31,83.38,72387.0,76.234,76.2614,76.1882,76.2522,72387.0
2020-02-05 11:10:00,83.38,83.47,83.38,83.46,135767.0,76.2522,76.3346,76.2522,76.3254,135767.0
2020-02-05 11:15:00,83.47,83.48,83.42,83.44,57700.0,76.3346,76.3437,76.2888,76.3071,57700.0
2020-02-05 11:20:00,83.44,83.51,83.42,83.51,131480.0,76.3071,76.3711,76.2888,76.3711,131480.0
2020-02-05 11:25:00,83.51,83.51,83.43,83.49,63710.0,76.3711,76.3711,76.298,76.3528,63710.0
2020-02-05 11:30:00,83.48,83.52,83.45,83.48,84784.0,76.3437,76.3803,76.3163,76.3437,84784.0
2020-02-05 11:35:00,83.48,83.59,83.44,83.56,190362.0,76.3437,76.4443,76.3071,76.4169,190362.0
2020-02-05 11:40:00,83.55,83.56,83.45,83.5,125316.0,76.4077,76.4169,76.3163,76.362,125316.0
2020-02-05 11:45:00,83.51,83.58,83.5,83.56,29483.0,76.3711,76.4351,76.362,76.4169,29483.0
2020-02-05 11:50:00,83.55,83.56,83.53,83.54,35544.0,76.4077,76.4169,76.3894,76.3986,35544.0
2020-02-05 11:55:00,83.54,83.59,83.52,83.59,100540.0,76.3986,76.4443,76.3803,76.4443,100540.0
2020-02-05 12:00:00,83.58,83.58,83.54,83.57,30130.0,76.4351,76.4351,76.3986,76.426,30130.0
2020-02-05 12:05:00,83.57,83.65,83.57,83.65,66127.0,76.426,76.4992,76.426,76.4992,66127.0
2020-02-05 12:10:00,83.65,83.66,83.61,83.62,102229.0,76.4992,76.5083,76.4626,76.4717,102229.0
2020-02-05 12:15:00,83.63,83.67,83.63,83.64,78352.0,76.4809,76.5175,76.4809,76.49,78352.0
2020-02-05 12:20:00,83.63,83.67,83.63,83.67,68454.0,76.4809,76.5175,76.4809,76.5175,68454.0
2020-02-05 12:25:00,83.67,83.69,83.6,83.61,94255.0,76.5175,76.5357,76.4534,76.4626,94255.0
2020-02-05 12:30:00,83.62,83.63,83.58,83.61,80495.0,76.4717,76.4809,76.4351,76.4626,80495.0
2020-02-05 12:35:00,83.61,83.66,83.6,83.65,92989.0,76.4626,76.5083,76.4534,76.4992,92989.0
2020-02-05 12:40:00,83.65,83.66,83.62,83.65,35176.0,76.4992,76.5083,76.4717,76.4992,35176.0
2020-02-05 12:45:00,83.66,83.71,83.65,83.7,21660.0,76.5083,76.554,76.4992,76.5449,21660.0
2020-02-05 12:50:00,83.71,83.73,83.63,83.64,64944.0,76.554,76.5723,76.4809,76.49,64944.0
2020-02-05 12:55:00,83.65,83.68,83.64,83.67,43252.0,76.4992,76.5266,76.49,76.5175,43252.0
2020-02-05 13:00:00,83.66,83.68,83.65,83.67,44405.0,76.5083,76.5266,76.4992,76.5175,44405.0
2020-02-05 13:05:00,83.68,83.7,83.65,83.69,41120.0,76.5266,76.5449,76.4992,76.5357,41120.0
2020-02-05 13:10:00,83.68,83.72,83.66,83.69,61360.0,76.5266,76.5632,76.5083,76.5357,61360.0
2020-02-05 13:15:00,83.69,83.75,83.67,83.73,95214.0,76.5357,76.5906,76.5175,76.5723,95214.0
2020-02-05 13:20:00,83.73,83.78,83.72,83.76,115072.0,76.5723,76.6181,76.5632,76.5998,115072.0
2020-02-05 13:25:00,83.76,83.84,83.75,83.81,130026.0,76.5998,76.6729,76.5906,76.6455,130026.0
2020-02-05 13:30:00,83.81,83.82,83.76,83.77,169525.0,76.6455,76.6546,76.5998,76.6089,169525.0
2020-02-05 13:35:00,83.77,83.79,83.75,83.79,49175.0,76.6089,76.6272,76.5906,76.6272,49175.0
2020-02-05 13:40:00,83.78,83.88,83.78,83.88,169018.0,76.6181,76.7095,76.6181,76.7095,169018.0
2020-02-05 13:45:00,83.87,83.9,83.84,83.86,65257.0,76.7004,76.7278,76.6729,76.6912,65257.0
2020-02-05 13:50:00,83.86,83.89,83.84,83.84,158784.0,76.6912,76.7186,76.6729,76.6729,158784.0
2020-02-05 13:55:00,83.84,83.87,83.81,83.81,41189.0,76.6729,76.7004,76.6455,76.6455,41189.0
2020-02-05 14:00:00,83.81,83.81,83.74,83.75,68166.0,76.6455,76.6455,76.5815,76.5906,68166.0
2020-02-05 14:05:00,83.75,83.78,83.68,83.69,43338.0,76.5906,76.6181,76.5266,76.5357,43338.0
2020-02-05 14:10:00,83.68,83.69,83.65,83.67,69551.0,76.5266,76.5357,76.4992,76.5175,69551.0
2020-02-05 14:15:00,83.67,83.77,83.66,83.76,30621.0,76.5175,76.6089,76.5083,76.5998,30621.0
2020-02-05 14:20:00,83.76,83.8,83.76,83.8,45001.0,76.5998,76.6363,76.5998,76.6363,45001.0
2020-02-05 14:25:00,83.81,83.83,83.79,83.81,38307.0,76.6455,76.6638,76.6272,76.6455,38307.0
2020-02-05 14:30:00,83.8,83.83,83.79,83.81,60019.0,76.6363,76.6638,76.6272,76.6455,60019.0
2020-02-05 14:35:00,83.82,83.84,83.8,83.84,21831.0,76.6546,76.6729,76.6363,76.6729,21831.0
2020-02-05 14:40:00,83.84,83.85,83.83,83.83,32606.0,76.6729,76.6821,76.6638,76.6638,32606.0
2020-02-05 14:45:00,83.83,83.84,83.79,83.83,77559.0,76.6638,76.6729,76.6272,76.6638,77559.0
2020-02-05 14:50:00,83.83,83.89,83.83,83.88,188453.0,76.6638,76.7186,76.6638,76.7095,188453.0
2020-02-05 14:55:00,83.89,83.91,83.88,83.89,51812.0,76.7186,76.7369,76.7095,76.7186,51812.0
2020-02-05 15:00:00,83.89,83.96,83.88,83.9,109217.0,76.7186,76.7827,76.7095,76.7278,109217.0
2020-02-05 15:05:00,83.91,83.94,83.88,83.88,69808.0,76.7369,76.7644,76.7095,76.7095,69808.0
2020-02-05 15:10:00,83.88,83.89,83.85,83.87,68341.0,76.7095,76.7186,76.6821,76.7004,68341.0
2020-02-05 15:15:00,83.88,83.93,83.87,83.92,72166.0,76.7095,76.7552,76.7004,76.7461,72166.0
2020-02-05 15:20:00,83.92,83.99,83.91,83.98,145244.0,76.7461,76.8101,76.7369,76.801,145244.0
2020-02-05 15:25:00,83.98,83.99,83.92,83.95,371323.0,76.801,76.8101,76.7461,76.7735,371323.0
2020-02-05 15:30:00,83.94,83.97,83.89,83.95,1235589.0,76.7644,76.7918,76.7186,76.7735,1235589.0
2020-02-05 15:35:00,83.95,83.99,83.92,83.93,375919.0,76.7735,76.8101,76.7461,76.7552,375919.0
2020-02-05 15:40:00,83.93,83.99,83.91,83.98,155693.0,76.7552,76.8101,76.7369,76.801,155693.0
2020-02-05 15:45:00,83.98,84.0,83.91,83.95,483659.0,76.801,76.8192,76.7369,76.7735,483659.0
2020-02-05 15:50:00,83.96,83.96,83.85,83.92,534072.0,76.7827,76.7827,76.6821,76.7461,534072.0
2020-02-05 15:55:00,83.91,83.99,83.87,83.98,714906.0,76.7369,76.8101,76.7004,76.801,714906.0
2020-02-06 09:30:00,84.33,84.4,84.15,84.2,348415.0,77.121,77.1851,76.9564,77.0021,348415.0
2020-02-06 09:35:00,84.19,84.19,83.94,83.97,201179.0,76.993,76.993,76.7644,76.7918,201179.0
2020-02-06 09:40:00,83.97,83.98,83.79,83.88,140537.0,76.7918,76.801,76.6272,76.7095,140537.0
2020-02-06 09:45:00,83.87,83.89,83.74,83.79,141694.0,76.7004,76.7186,76.5815,76.6272,141694.0
2020-02-06 09:50:00,83.78,83.88,83.72,83.86,102766.0,76.6181,76.7095,76.5632,76.6912,102766.0
2020-02-06 09:55:00,83.86,84.04,83.86,84.04,101140.0,76.6912,76.8558,76.6912,76.8558,101140.0
2020-02-06 10:00:00,84.04,84.04,83.93,84.04,93544.0,76.8558,76.8558,76.7552,76.8558,93544.0
2020-02-06 10:05:00,84.04,84.1,84.03,84.08,173841.0,76.8558,76.9107,76.8467,76.8924,173841.0
2020-02-06 10:10:00,84.07,84.19,84.06,84.07,48973.0,76.8833,76.993,76.8741,76.8833,48973.0
2020-02-06 10:15:00,84.08,84.09,83.91,83.91,90409.0,76.8924,76.9016,76.7369,76.7369,90409.0
2020-02-06 10:20:00,83.91,83.93,83.79,83.85,173641.0,76.7369,76.7552,76.6272,76.6821,173641.0
2020-02-06 10:25:00,83.84,83.94,83.82,83.88,130092.0,76.6729,76.7644,76.6546,76.7095,130092.0
2020-02-06 10:30:00,83.88,83.91,83.83,83.89,125187.0,76.7095,76.7369,76.6638,76.7186,125187.0
2020-02-06 10:35:00,83.9,83.96,83.89,83.94,60214.0,76.7278,76.7827,76.7186,76.7644,60214.0
2020-02-06 10:40:00,83.94,83.96,83.87,83.89,85980.0,76.7644,76.7827,76.7004,76.7186,85980.0
2020-02-06 10:45:00,83.89,84.13,83.88,84.08,176885.0,76.7186,76.9381,76.7095,76.8924,176885.0
2020-02-06 10:50:00,84.08,84.18,84.0,84.01,117568.0,76.8924,76.9839,76.8192,76.8284,117568.0
2020-02-06 10:55:00,84.01,84.13,84.01,84.09,115329.0,76.8284,76.9381,76.8284,76.9016,115329.0
2020-02-06 11:00:00,84.08,84.1,84.0,84.04,118132.0,76.8924,76.9107,76.8192,76.8558,118132.0
2020-02-06 11:05:00,84.04,84.19,84.04,84.18,125022.0,76.8558,76.993,76.8558,76.9839,125022.0
2020-02-06 11:10:00,84.18,84.29,84.01,84.14,665671.0,76.9839,77.0845,76.8284,76.9473,665671.0
2020-02-06 11:15:00,84.14,84.17,84.08,84.14,120795.0,76.9473,76.9747,76.8924,76.9473,120795.0
2020-02-06 11:20:00,84.14,84.19,84.09,84.16,76656.0,76.9473,76.993,76.9016,76.9656,76656.0
2020-02-06 11:25:00,84.15,84.2,84.13,84.17,44762.0,76.9564,77.0021,76.9381,76.9747,44762.0
2020-02-06 11:30:00,84.18,84.23,84.14,84.18,61100.0,76.9839,77.0296,76.9473,76.9839,61100.0
2020-02-06 11:35:00,84.18,84.18,84.11,84.15,26652.0,76.9839,76.9839,76.9198,76.9564,26652.0
2020-02-06 11:40:00,84.14,84.18,84.11,84.12,24321.0,76.9473,76.9839,76.9198,76.929,24321.0
2020-02-06 11:45:00,84.11,84.13,84.07,84.1,50149.0,76.9198,76.9381,76.8833,76.9107,50149.0
2020-02-06 11:50:00,84.1,84.12,83.99,84.01,139162.0,76.9107,76.929,76.8101,76.8284,139162.0
2020-02-06 11:55:00,84.01,84.06,84.01,84.04,104466.0,76.8284,76.8741,76.8284,76.8558,104466.0
2020-02-06 12:00:00,84.03,84.1,84.03,84.09,57120.0,76.8467,76.9107,76.8467,76.9016,57120.0
2020-02-06 12:05:00,84.1,84.16,84.08,84.15,24756.0,76.9107,76.9656,76.8924,76.9564,24756.0
2020-02-06 12:10:00,84.15,84.16,84.12,84.16,48649.0,76.9564,76.9656,76.929,76.9656,48649.0
2020-02-06 12:15:00,84.16,84.28,84.15,84.25,70785.0,76.9656,77.0753,76.9564,77.0479,70785.0
2020-02-06 12:20:00,84.25,84.3,84.25,84.3,65071.0,77.0479,77.0936,77.0479,77.0936,65071.0
2020-02-06 12:25:00,84.3,84.35,84.29,84.35,34639.0,77.0936,77.1393,77.0845,77.1393,34639.0
2020-02-06 12:30:00,84.35,84.37,84.33,84.36,67998.0,77.1393,77.1576,77.121,77.1485,67998.0
2020-02-06 12:35:00,84.35,84.36,84.29,84.31,72357.0,77.1393,77.1485,77.0845,77.1027,72357.0
2020-02-06 12:40:00,84.31,84.35,84.3,84.34,26758.0,77.1027,77.1393,77.0936,77.1302,26758.0
2020-02-06 12:45:00,84.33,84.33,84.21,84.24,38025.0,77.121,77.121,77.0113,77.0387,38025.0
2020-02-06 12:50:00,84.24,84.31,84.24,84.3,36253.0,77.0387,77.1027,77.0387,77.0936,36253.0
2020-02-06 12:55:00,84.3,84.32,84.26,84.3,40640.0,77.0936,77.1119,77.057,77.0936,40640.0
2020-02-06 13:00:00,84.31,84.34,84.3,84.32,49219.0,77.1027,77.1302,77.0936,77.1119,49219.0
2020-02-06 13:05:00,84.32,84.34,84.25,84.26,38097.0,77.1119,77.1302,77.0479,77.057,38097.0
2020-02-06 13:10:00,84.25,84.3,84.24,84.28,27584.0,77.0479,77.0936,77.0387,77.0753,27584.0
2020-02-06 13:15:00,84.28,84.29,84.24,84.25,23999.0,77.0753,77.0845,77.0387,77.0479,23999.0
2020-02-06 13:20:00,84.25,84.26,84.21,84.26,32396.0,77.0479,77.057,77.0113,77.057,32396.0
2020-02-06 13:25:00,84.25,84.26,84.22,84.22,25625.0,77.0479,77.057,77.0204,77.0204,25625.0
2020-02-06 13:30:00,84.22,84.24,84.19,84.19,40040.0,77.0204,77.0387,76.993,76.993,40040.0
2020-02-06 13:35:00,84.19,84.19,84.11,84.12,37988.0,76.993,76.993,76.9198,76.929,37988.0
2020-02-06 13:40:00,84.12,84.12,84.08,84.11,48405.0,76.929,76.929,76.8924,76.9198,48405.0
2020-02-06 13:45:00,84.12,84.16,84.12,84.16,34186.0,76.929,76.9656,76.929,76.9656,34186.0
2020-02-06 13:50:00,84.15,84.2,84.15,84.17,45983.0,76.9564,77.0021,76.9564,76.9747,45983.0
2020-02-06 13:55:00,84.18,84.27,84.17,84.26,51042.0,76.9839,77.0662,76.9747,77.057,51042.0
2020-02-06 14:00:00,84.26,84.28,84.22,84.23,23528.0,77.057,77.0753,77.0204,77.0296,23528.0
2020-02-06 14:05:00,84.24,84.3,84.22,84.28,37913.0,77.0387,77.0936,77.0204,77.0753,37913.0
2020-02-06 14:10:00,84.29,84.34,84.29,84.32,45731.0,77.0845,77.1302,77.0845,77.1119,45731.0
2020-02-06 14:15:00,84.33,84.33,84.26,84.27,26576.0,77.121,77.121,77.057,77.0662,26576.0
2020-02-06 14:20:00,84.27,84.27,84.17,84.2,41846.0,77.0662,77.0662,76.9747,77.0021,41846.0
2020-02-06 14:25:00,84.21,84.28,84.2,84.27,48486.0,77.0113,77.0753,77.0021,77.0662,48486.0
2020-02-06 14:30:00,84.26,84.32,84.24,84.24,81391.0,77.057,77.1119,77.0387,77.0387,81391.0
2020-02-06 14:35:00,84.24,84.26,84.21,84.23,40740.0,77.0387,77.057,77.0113,77.0296,40740.0
2020-02-06 14:40:00,84.23,84.27,84.22,84.26,24271.0,77.0296,77.0662,77.0204,77.057,24271.0
2020-02-06 14:45:00,84.26,84.31,84.2,84.31,105984.0,77.057,77.1027,77.0021,77.1027,105984.0
2020-02-06 14:50:00,84.31,84.32,84.26,84.28,36717.0,77.1027,77.1119,77.057,77.0753,36717.0
2020-02-06 14:55:00,84.27,84.29,84.23,84.23,56217.0,77.0662,77.0845,77.0296,77.0296,56217.0
2020-02-06 15:00:00,84.23,84.24,84.19,84.24,63199.0,77.0296,77.0387,76.993,77.0387,63199.0
2020-02-06 15:05:00,84.24,84.25,84.22,84.25,67953.0,77.0387,77.0479,77.0204,77.0479,67953.0
2020-02-06 15:10:00,84.25,84.25,84.16,84.19,71867.0,77.0479,77.0479,76.9656,76.993,71867.0
2020-02-06 15:15:00,84.18,84.19,84.14,84.14,169947.0,76.9839,76.993,76.9473,76.9473,169947.0
2020-02-06 15:20:00,84.13,84.16,84.09,84.14,189389.0,76.9381,76.9656,76.9016,76.9473,189389.0
2020-02-06 15:25:00,84.15,84.18,84.11,84.14,137864.0,76.9564,76.9839,76.9198,76.9473,137864.0
2020-02-06 15:30:00,84.14,84.24,84.14,84.23,108554.0,76.9473,77.0387,76.9473,77.0296,108554.0
2020-02-06 15:35:00,84.23,84.27,84.23,84.25,158513.0,77.0296,77.0662,77.0296,77.0479,158513.0
2020-02-06 15:40:00,84.25,84.32,84.24,84.29,142276.0,77.0479,77.1119,77.0387,77.0845,142276.0
2020-02-06 15:45:00,84.29,84.32,84.24,84.27,160387.0,77.0845,77.1119,77.0387,77.0662,160387.0
2020-02-06 15:50:00,84.28,84.29,84.23,84.27,353774.0,77.0753,77.0845,77.0296,77.0662,353774.0
2020-02-06 15:55:00,84.27,84.28,84.24,84.25,715170.0,77.0662,77.0753,77.0387,77.0479,715170.0
2020-02-07 09:30:00,83.94,84.04,83.78,83.8,327533.0,76.7644,76.8558,76.6181,76.6363,327533.0
2020-02-07 09:35:00,83.8,84.05,83.77,83.94,259058.0,76.6363,76.865,76.6089,76.7644,259058.0
2020-02-07 09:40:00,83.93,83.98,83.81,83.84,959776.0,76.7552,76.801,76.6455,76.6729,959776.0
2020-02-07 09:45:00,83.84,83.9,83.74,83.9,117709.0,76.6729,76.7278,76.5815,76.7278,117709.0
2020-02-07 09:50:00,83.89,83.94,83.87,83.91,254016.0,76.7186,76.7644,76.7004,76.7369,254016.0
2020-02-07 09:55:00,83.92,83.93,83.74,83.75,128251.0,76.7461,76.7552,76.5815,76.5906,128251.0
2020-02-07 10:00:00,83.75,83.78,83.64,83.7,218712.0,76.5906,76.6181,76.49,76.5449,218712.0
2020-02-07 10:05:00,83.7,83.86,83.7,83.84,121200.0,76.5449,76.6912,76.5449,76.6729,121200.0
2020-02-07 10:10:00,83.84,83.88,83.82,83.87,136636.0,76.6729,76.7095,76.6546,76.7004,136636.0
2020-02-07 10:15:00,83.87,83.95,83.85,83.94,538519.0,76.7004,76.7735,76.6821,76.7644,538519.0
2020-02-07 10:20:00,83.94,84.01,83.94,83.98,179492.0,76.7644,76.8284,76.7644,76.801,179492.0
2020-02-07 10:25:00,83.98,84.03,83.92,84.01,207106.0,76.801,76.8467,76.7461,76.8284,207106.0
2020-02-07 10:30:00,84.02,84.05,83.94,83.94,91729.0,76.8375,76.865,76.7644,76.7644,91729.0
2020-02-07 10:35:00,83.94,84.0,83.94,83.97,85861.0,76.7644,76.8192,76.7644,76.7918,85861.0
2020-02-07 10:40:00,83.98,84.08,83.93,84.05,128864.0,76.801,76.8924,76.7552,76.865,128864.0
2020-02-07 10:45:00,84.05,84.07,83.99,84.02,65818.0,76.865,76.8833,76.8101,76.8375,65818.0
2020-02-07 10:50:00,84.02,84.03,83.95,83.96,74404.0,76.8375,76.8467,76.7735,76.7827,74404.0
2020-02-07 10:55:00,83.96,84.01,83.92,83.92,75703.0,76.7827,76.8284,76.7461,76.7461,75703.0
2020-02-07 11:00:00,83.92,83.96,83.86,83.92,148898.0,76.7461,76.7827,76.6912,76.7461,148898.0
2020-02-07 11:05:00,83.91,83.98,83.88,83.88,69573.0,76.7369,76.801,76.7095,76.7095,69573.0
2020-02-07 11:10:00,83.88,83.89,83.74,83.78,513350.0,76.7095,76.7186,76.5815,76.6181,513350.0
2020-02-07 11:15:00,83.78,83.86,83.77,83.86,262365.0,76.6181,76.6912,76.6089,76.6912,262365.0
2020-02-07 11:20:00,83.86,83.96,83.85,83.96,66449.0,76.6912,76.7827,76.6821,76.7827,66449.0
2020-02-07 11:25:00,83.97,83.97,83.91,83.92,481519.0,76.7918,76.7918,76.7369,76.7461,481519.0
2020-02-07 11:30:00,83.92,84.01,83.91,83.93,170943.0,76.7461,76.8284,76.7369,76.7552,170943.0
2020-02-07 11:35:00,83.94,83.97,83.91,83.92,133999.0,76.7644,76.7918,76.7369,76.7461,133999.0
2020-02-07 11:40:00,83.92,83.94,83.89,83.9,69323.0,76.7461,76.7644,76.7186,76.7278,69323.0
2020-02-07 11:45:00,83.9,83.91,83.82,83.85,50644.0,76.7278,76.7369,76.6546,76.6821,50644.0
2020-02-07 11:50:00,83.84,83.86,83.8,83.84,65978.0,76.6729,76.6912,76.6363,76.6729,65978.0
2020-02-07 11:55:00,83.83,83.92,83.82,83.9,67478.0,76.6638,76.7461,76.6546,76.7278,67478.0
2020-02-07 12:00:00,83.89,83.99,83.88,83.98,40586.0,76.7186,76.8101,76.7095,76.801,40586.0
2020-02-07 12:05:00,83.98,84.05,83.97,84.01,31739.0,76.801,76.865,76.7918,76.8284,31739.0
2020-02-07 12:10:00,84.01,84.09,83.99,84.09,46176.0,76.8284,76.9016,76.8101,76.9016,46176.0
2020-02-07 12:15:00,84.09,84.15,84.08,84.09,45780.0,76.9016,76.9564,76.8924,76.9016,45780.0
2020-02-07 12:20:00,84.08,84.12,84.06,84.08,46622.0,76.8924,76.929,76.8741,76.8924,46622.0
2020-02-07 12:25:00,84.09,84.1,84.04,84.07,30078.0,76.9016,76.9107,76.8558,76.8833,30078.0
2020-02-07 12:30:00,84.07,84.08,84.0,84.0,59557.0,76.8833,76.8924,76.8192,76.8192,59557.0
2020-02-07 12:35:00,84.0,84.04,83.97,84.0,73163.0,76.8192,76.8558,76.7918,76.8192,73163.0
2020-02-07 12:40:00,84.0,84.02,83.98,83.99,32537.0,76.8192,76.8375,76.801,76.8101,32537.0
2020-02-07 12:45:00,84.0,84.01,83.98,84.0,23761.0,76.8192,76.8284,76.801,76.8192,23761.0
2020-02-07 12:50:00,83.99,84.0,83.96,83.98,30699.0,76.8101,76.8192,76.7827,76.801,30699.0
2020-02-07 12:55:00,83.98,84.01,83.95,84.0,49371.0,76.801,76.8284,76.7735,76.8192,49371.0
2020-02-07 13:00:00,84.0,84.0,83.93,83.95,22661.0,76.8192,76.8192,76.7552,76.7735,22661.0
2020-02-07 13:05:00,83.95,83.96,83.91,83.93,16843.0,76.7735,76.7827,76.7369,76.7552,16843.0
2020-02-07 13:10:00,83.93,83.96,83.92,83.95,16850.0,76.7552,76.7827,76.7461,76.7735,16850.0
2020-02-07 13:15:00,83.94,83.95,83.9,83.9,38159.0,76.7644,76.7735,76.7278,76.7278,38159.0
2020-02-07 13:20:00,83.91,83.92,83.87,83.91,23427.0,76.7369,76.7461,76.7004,76.7369,23427.0
2020-02-07 13:25:00,83.9,83.95,83.89,83.95,26382.0,76.7278,76.7735,76.7186,76.7735,26382.0
2020-02-07 13:30:00,83.95,83.98,83.85,83.86,212294.0,76.7735,76.801,76.6821,76.6912,212294.0
2020-02-07 13:35:00,83.87,83.99,83.85,83.85,254494.0,76.7004,76.8101,76.6821,76.6821,254494.0
2020-02-07 13:40:00,83.84,83.88,83.82,83.84,109240.0,76.6729,76.7095,76.6546,76.6729,109240.0
2020-02-07 13:45:00,83.84,83.85,83.8,83.81,37271.0,76.6729,76.6821,76.6363,76.6455,37271.0
2020-02-07 13:50:00,83.81,83.85,83.81,83.82,31087.0,76.6455,76.6821,76.6455,76.6546,31087.0
2020-02-07 13:55:00,83.83,83.84,83.77,83.79,108187.0,76.6638,76.6729,76.6089,76.6272,108187.0
2020-02-07 14:00:00,83.78,83.79,83.66,83.67,82375.0,76.6181,76.6272,76.5083,76.5175,82375.0
2020-02-07 14:05:00,83.66,83.7,83.63,83.65,105847.0,76.5083,76.5449,76.4809,76.4992,105847.0
2020-02-07 14:10:00,83.66,83.67,83.61,83.64,132559.0,76.5083,76.5175,76.4626,76.49,132559.0
2020-02-07 14:15:00,83.64,83.71,83.64,83.69,52893.0,76.49,76.554,76.49,76.5357,52893.0
2020-02-07 14:20:00,83.68,83.69,83.63,83.65,97254.0,76.5266,76.5357,76.4809,76.4992,97254.0
2020-02-07 14:25:00,83.64,83.73,83.63,83.72,63802.0,76.49,76.5723,76.4809,76.5632,63802.0
2020-02-07 14:30:00,83.72,83.79,83.72,83.74,133287.0,76.5632,76.6272,76.5632,76.5815,133287.0
2020-02-07 14:35:00,83.74,83.78,83.71,83.72,53648.0,76.5815,76.6181,76.554,76.5632,53648.0
2020-02-07 14:40:00,83.71,83.79,83.7,83.79,93606.0,76.554,76.6272,76.5449,76.6272,93606.0
2020-02-07 14:45:00,83.78,83.79,83.73,83.75,33343.0,76.6181,76.6272,76.5723,76.5906,33343.0
2020-02-07 14:50:00,83.75,83.77,83.67,83.74,236420.0,76.5906,76.6089,76.5175,76.5815,236420.0
2020-02-07 14:55:00,83.74,83.78,83.71,83.78,72899.0,76.5815,76.6181,76.554,76.6181,72899.0
2020-02-07 15:00:00,83.77,83.83,83.77,83.78,601737.0,76.6089,76.6638,76.6089,76.6181,601737.0
2020-02-07 15:05:00,83.77,83.81,83.76,83.77,127501.0,76.6089,76.6455,76.5998,76.6089,127501.0
2020-02-07 15:10:00,83.78,83.81,83.76,83.8,401687.0,76.6181,76.6455,76.5998,76.6363,401687.0
2020-02-07 15:15:00,83.8,83.86,83.78,83.84,76391.0,76.6363,76.6912,76.6181,76.6729,76391.0
2020-02-07 15:20:00,83.84,83.84,83.79,83.83,63356.0,76.6729,76.6729,76.6272,76.6638,63356.0
2020-02-07 15:25:00,83.82,83.86,83.8,83.84,49733.0,76.6546,76.6912,76.6363,76.6729,49733.0
2020-02-07 15:30:00,83.84,83.86,83.81,83.85,102153.0,76.6729,76.6912,76.6455,76.6821,102153.0
2020-02-07 15:35:00,83.85,83.86,83.78,83.8,97231.0,76.6821,76.6912,76.6181,76.6363,97231.0
2020-02-07 15:40:00,83.8,83.84,83.78,83.79,285559.0,76.6363,76.6729,76.6181,76.6272,285559.0
2020-02-07 15:45:00,83.79,83.81,83.76,83.77,294756.0,76.6272,76.6455,76.5998,76.6089,294756.0
2020-02-07 15:50:00,83.76,83.79,83.58,83.59,309499.0,76.5998,76.6272,76.4351,76.4443,309499.0
2020-02-07 15:55:00,83.59,83.7,83.58,83.66,781890.0,76.4443,76.5449,76.4351,76.5083,781890.0
2020-02-10 09:30:00,83.52,83.74,83.42,83.68,152420.0,76.3803,76.5815,76.2888,76.5266,152420.0
2020-02-10 09:35:00,83.69,83.76,83.65,83.69,135983.0,76.5357,76.5998,76.4992,76.5357,135983.0
2020-02-10 09:40:00,83.7,83.81,83.69,83.79,140378.0,76.5449,76.6455,76.5357,76.6272,140378.0
2020-02-10 09:45:00,83.79,83.8,83.67,83.68,161109.0,76.6272,76.6363,76.5175,76.5266,161109.0
2020-02-10 09:50:00,83.68,83.81,83.68,83.8,77364.0,76.5266,76.6455,76.5266,76.6363,77364.0
2020-02-10 09:55:00,83.81,83.91,83.78,83.91,127180.0,76.6455,76.7369,76.6181,76.7369,127180.0
2020-02-10 10:00:00,83.91,83.95,83.89,83.92,64859.0,76.7369,76.7735,76.7186,76.7461,64859.0
2020-02-10 10:05:00,83.93,83.99,83.89,83.97,44380.0,76.7552,76.8101,76.7186,76.7918,44380.0
2020-02-10 10:10:00,83.96,83.96,83.87,83.87,50650.0,76.7827,76.7827,76.7004,76.7004,50650.0
2020-02-10 10:15:00,83.87,83.91,83.84,83.91,81940.0,76.7004,76.7369,76.6729,76.7369,81940.0
2020-02-10 10:20:00,83.91,83.92,83.86,83.9,95034.0,76.7369,76.7461,76.6912,76.7278,95034.0
2020-02-10 10:25:00,83.9,83.94,83.89,83.92,60732.0,76.7278,76.7644,76.7186,76.7461,60732.0
2020-02-10 10:30:00,83.93,84.01,83.91,84.01,126951.0,76.7552,76.8284,76.7369,76.8284,126951.0
2020-02-10 10:35:00,84.01,84.08,84.0,84.07,226610.0,76.8284,76.8924,76.8192,76.8833,226610.0
2020-02-10 10:40:00,84.08,84.08,84.01,84.03,38288.0,76.8924,76.8924,76.8284,76.8467,38288.0
2020-02-10 10:45:00,84.04,84.11,84.03,84.09,36646.0,76.8558,76.9198,76.8467,76.9016,36646.0
2020-02-10 10:50:00,84.09,84.1,84.01,84.03,50877.0,76.9016,76.9107,76.8284,76.8467,50877.0
2020-02-10 10:55:00,84.03,84.05,84.0,84.05,24445.0,76.8467,76.865,76.8192,76.865,24445.0
2020-02-10 11:00:00,84.05,84.06,83.98,84.03,77311.0,76.865,76.8741,76.801,76.8467,77311.0
2020-02-10 11:05:00,84.03,84.05,83.99,84.01,32564.0,76.8467,76.865,76.8101,76.8284,32564.0
2020-02-10 11:10:00,84.02,84.02,83.93,83.95,21675.0,76.8375,76.8375,76.7552,76.7735,21675.0
2020-02-10 11:15:00,83.95,83.97,83.92,83.94,24017.0,76.7735,76.7918,76.7461,76.7644,24017.0
2020-02-10 11:20:00,83.94,83.96,83.91,83.95,47786.0,76.7644,76.7827,76.7369,76.7735,47786.0
2020-02-10 11:25:00,83.95,83.97,83.91,83.93,29106.0,76.7735,76.7918,76.7369,76.7552,29106.0
2020-02-10 11:30:00,83.93,83.95,83.89,83.91,46075.0,76.7552,76.7735,76.7186,76.7369,46075.0
2020-02-10 11:35:00,83.9,83.94,83.88,83.91,48549.0,76.7278,76.7644,76.7095,76.7369,48549.0
2020-02-10 11:40:00,83.91,83.92,83.85,83.86,49111.0,76.7369,76.7461,76.6821,76.6912,49111.0
2020-02-10 11:45:00,83.87,83.96,83.86,83.91,63617.0,76.7004,76.7827,76.6912,76.7369,63617.0
2020-02-10 11:50:00,83.92,83.92,83.85,83.86,49685.0,76.7461,76.7461,76.6821,76.6912,49685.0
2020-02-10 11:55:00,83.86,83.87,83.84,83.85,19962.0,76.6912,76.7004,76.6729,76.6821,19962.0
2020-02-10 12:00:00,83.85,83.85,83.76,83.78,38321.0,76.6821,76.6821,76.5998,76.6181,38321.0
2020-02-10 12:05:00,83.77,83.8,83.75,83.77,33325.0,76.6089,76.6363,76.5906,76.6089,33325.0
2020-02-10 12:10:00,83.77,83.81,83.76,83.77,19368.0,76.6089,76.6455,76.5998,76.6089,19368.0
2020-02-10 12:15:00,83.77,83.78,83.72,83.73,41526.0,76.6089,76.6181,76.5632,76.5723,41526.0
2020-02-10 12:20:00,83.73,83.75,83.71,83.73,35024.0,76.5723,76.5906,76.554,76.5723,35024.0
2020-02-10 12:25:00,83.73,83.78,83.73,83.77,14210.0,76.5723,76.6181,76.5723,76.6089,14210.0
2020-02-10 12:30:00,83.77,83.79,83.7,83.7,34776.0,76.6089,76.6272,76.5449,76.5449,34776.0
2020-02-10 12:35:00,83.7,83.73,83.68,83.73,29525.0,76.5449,76.5723,76.5266,76.5723,29525.0
2020-02-10 12:40:00,83.74,83.77,83.73,83.76,15623.0,76.5815,76.6089,76.5723,76.5998,15623.0
2020-02-10 12:45:00,83.76,83.79,83.76,83.77,16859.0,76.5998,76.6272,76.5998,76.6089,16859.0
2020-02-10 12:50:00,83.77,83.77,83.72,83.74,22299.0,76.6089,76.6089,76.5632,76.5815,22299.0
2020-02-10 12:55:00,83.74,83.75,83.7,83.71,15479.0,76.5815,76.5906,76.5449,76.554,15479.0
2020-02-10 13:00:00,83.71,83.74,83.69,83.72,22870.0,76.554,76.5815,76.5357,76.5632,22870.0
2020-02-10 13:05:00,83.72,83.74,83.7,83.74,11001.0,76.5632,76.5815,76.5449,76.5815,11001.0
2020-02-10 13:10:00,83.74,83.76,83.72,83.73,19178.0,76.5815,76.5998,76.5632,76.5723,19178.0
2020-02-10 13:15:00,83.73,83.77,83.72,83.75,47847.0,76.5723,76.6089,76.5632,76.5906,47847.0
2020-02-10 13:20:00,83.75,83.78,83.73,83.78,74882.0,76.5906,76.6181,76.5723,76.6181,74882.0
2020-02-10 13:25:00,83.77,83.8,83.72,83.74,106160.0,76.6089,76.6363,76.5632,76.5815,106160.0
2020-02-10 13:30:00,83.73,83.8,83.73,83.8,20136.0,76.5723,76.6363,76.5723,76.6363,20136.0
2020-02-10 13:35:00,83.8,83.82,83.79,83.81,64613.0,76.6363,76.6546,76.6272,76.6455,64613.0
2020-02-10 13:40:00,83.8,83.81,83.76,83.78,30735.0,76.6363,76.6455,76.5998,76.6181,30735.0
2020-02-10 13:45:00,83.79,83.8,83.76,83.8,41279.0,76.6272,76.6363,76.5998,76.6363,41279.0
2020-02-10 13:50:00,83.8,83.8,83.76,83.77,56250.0,76.6363,76.6363,76.5998,76.6089,56250.0
2020-02-10 13:55:00,83.77,83.79,83.74,83.75,30310.0,76.6089,76.6272,76.5815,76.5906,30310.0
2020-02-10 14:00:00,83.74,83.77,83.73,83.74,46540.0,76.5815,76.6089,76.5723,76.5815,46540.0
2020-02-10 14:05:00,83.74,83.78,83.73,83.76,23624.0,76.5815,76.6181,76.5723,76.5998,23624.0
2020-02-10 14:10:00,83.76,83.79,83.75,83.75,22433.0,76.5998,76.6272,76.5906,76.5906,22433.0
2020-02-10 14:15:00,83.75,83.76,83.73,83.74,47007.0,76.5906,76.5998,76.5723,76.5815,47007.0
2020-02-10 14:20:00,83.74,83.79,83.74,83.78,21578.0,76.5815,76.6272,76.5815,76.6181,21578.0
2020-02-10 14:25:00,83.78,83.83,83.76,83.82,17158.0,76.6181,76.6638,76.5998,76.6546,17158.0
2020-02-10 14:30:00,83.82,83.85,83.8,83.85,110967.0,76.6546,76.6821,76.6363,76.6821,110967.0
2020-02-10 14:35:00,83.85,83.86,83.81,83.83,52537.0,76.6821,76.6912,76.6455,76.6638,52537.0
2020-02-10 14:40:00,83.83,83.85,83.8,83.83,35722.0,76.6638,76.6821,76.6363,76.6638,35722.0
2020-02-10 14:45:00,83.82,83.85,83.82,83.85,35079.0,76.6546,76.6821,76.6546,76.6821,35079.0
2020-02-10 14:50:00,83.85,83.89,83.85,83.89,22740.0,76.6821,76.7186,76.6821,76.7186,22740.0
2020-02-10 14:55:00,83.88,83.9,83.87,83.9,37757.0,76.7095,76.7278,76.7004,76.7278,37757.0
2020-02-10 15:00:00,83.89,83.94,83.89,83.92,56951.0,76.7186,76.7644,76.7186,76.7461,56951.0
2020-02-10 15:05:00,83.93,83.99,83.93,83.98,61260.0,76.7552,76.8101,76.7552,76.801,61260.0
2020-02-10 15:10:00,83.98,84.02,83.97,83.99,74291.0,76.801,76.8375,76.7918,76.8101,74291.0
2020-02-10 15:15:00,83.99,84.01,83.93,83.94,46042.0,76.8101,76.8284,76.7552,76.7644,46042.0
2020-02-10 15:20:00,83.94,83.98,83.94,83.96,60789.0,76.7644,76.801,76.7644,76.7827,60789.0
2020-02-10 15:25:00,83.96,84.0,83.96,83.98,65926.0,76.7827,76.8192,76.7827,76.801,65926.0
2020-02-10 15:30:00,83.98,83.99,83.92,83.96,96328.0,76.801,76.8101,76.7461,76.7827,96328.0
2020-02-10 15:35:00,83.96,83.98,83.94,83.95,90235.0,76.7827,76.801,76.7644,76.7735,90235.0
2020-02-10 15:40:00,83.95,84.01,83.95,84.0,104492.0,76.7735,76.8284,76.7735,76.8192,104492.0
2020-02-10 15:45:00,84.0,84.06,83.95,84.0,210131.0,76.8192,76.8741,76.7735,76.8192,210131.0
2020-02-10 15:50:00,84.01,84.09,83.98,84.08,325636.0,76.8284,76.9016,76.801,76.8924,325636.0
2020-02-10 15:55:00,84.08,84.14,84.04,84.14,1444683.0,76.8924,76.9473,76.8558,76.9473,1444683.0
2020-02-11 09:30:00,84.55,84.61,84.35,84.35,244777.0,77.3222,77.3771,77.1393,77.1393,244777.0
2020-02-11 09:35:00,84.36,84.39,84.23,84.38,122788.0,77.1485,77.1759,77.0296,77.1668,122788.0
2020-02-11 09:40:00,84.38,84.59,84.36,84.59,58079.0,77.1668,77.3588,77.1485,77.3588,58079.0
2020-02-11 09:45:00,84.59,84.63,84.53,84.61,144060.0,77.3588,77.3954,77.3039,77.3771,144060.0
2020-02-11 09:50:00,84.61,84.65,84.57,84.59,184759.0,77.3771,77.4137,77.3405,77.3588,184759.0
2020-02-11 09:55:00,84.61,84.67,84.6,84.62,99411.0,77.3771,77.432,77.368,77.3862,99411.0
2020-02-11 10:00:00,84.62,84.76,84.62,84.75,112184.0,77.3862,77.5143,77.3862,77.5051,112184.0
2020-02-11 10:05:00,84.77,84.79,84.74,84.78,69152.0,77.5234,77.5417,77.496,77.5326,69152.0
2020-02-11 10:10:00,84.78,84.83,84.76,84.83,81703.0,77.5326,77.5783,77.5143,77.5783,81703.0
2020-02-11 10:15:00,84.84,84.84,84.69,84.7,135663.0,77.5874,77.5874,77.4503,77.4594,135663.0
2020-02-11 10:20:00,84.7,84.74,84.67,84.7,100434.0,77.4594,77.496,77.432,77.4594,100434.0
2020-02-11 10:25:00,84.71,84.77,84.7,84.76,61806.0,77.4685,77.5234,77.4594,77.5143,61806.0
2020-02-11 10:30:00,84.75,84.8,84.75,84.76,76452.0,77.5051,77.5509,77.5051,77.5143,76452.0
2020-02-11 10:35:00,84.76,84.77,84.67,84.67,52775.0,77.5143,77.5234,77.432,77.432,52775.0
2020-02-11 10:40:00,84.68,84.75,84.67,84.72,58430.0,77.4411,77.5051,77.432,77.4777,58430.0
2020-02-11 10:45:00,84.73,84.75,84.69,84.71,43021.0,77.4868,77.5051,77.4503,77.4685,43021.0
2020-02-11 10:50:00,84.71,84.73,84.63,84.63,68067.0,77.4685,77.4868,77.3954,77.3954,68067.0
2020-02-11 10:55:00,84.64,84.67,84.62,84.66,50113.0,77.4045,77.432,77.3862,77.4228,50113.0
2020-02-11 11:00:00,84.66,84.69,84.61,84.62,177844.0,77.4228,77.4503,77.3771,77.3862,177844.0
2020-02-11 11:05:00,84.61,84.65,84.58,84.59,53086.0,77.3771,77.4137,77.3497,77.3588,53086.0
2020-02-11 11:10:00,84.59,84.6,84.52,84.53,55671.0,77.3588,77.368,77.2948,77.3039,55671.0
2020-02-11 11:15:00,84.53,84.54,84.45,84.5,62295.0,77.3039,77.3131,77.2308,77.2765,62295.0
2020-02-11 11:20:00,84.5,84.52,84.46,84.48,38183.0,77.2765,77.2948,77.2399,77.2582,38183.0
2020-02-11 11:25:00,84.48,84.49,84.41,84.44,47009.0,77.2582,77.2674,77.1942,77.2216,47009.0
2020-02-11 11:30:00,84.44,84.44,84.28,84.33,156354.0,77.2216,77.2216,77.0753,77.121,156354.0
2020-02-11 11:35:00,84.32,84.36,84.29,84.34,121338.0,77.1119,77.1485,77.0845,77.1302,121338.0
2020-02-11 11:40:00,84.35,84.45,84.31,84.45,70974.0,77.1393,77.2308,77.1027,77.2308,70974.0
2020-02-11 11:45:00,84.45,84.47,84.43,84.47,94628.0,77.2308,77.2491,77.2125,77.2491,94628.0
2020-02-11 11:50:00,84.48,84.5,84.45,84.48,44548.0,77.2582,77.2765,77.2308,77.2582,44548.0
2020-02-11 11:55:00,84.48,84.5,84.45,84.47,36614.0,77.2582,77.2765,77.2308,77.2491,36614.0
2020-02-11 12:00:00,84.48,84.52,84.44,84.49,25128.0,77.2582,77.2948,77.2216,77.2674,25128.0
2020-02-11 12:05:00,84.49,84.54,84.48,84.51,13391.0,77.2674,77.3131,77.2582,77.2856,13391.0
2020-02-11 12:10:00,84.51,84.54,84.49,84.53,18622.0,77.2856,77.3131,77.2674,77.3039,18622.0
2020-02-11 12:15:00,84.53,84.61,84.52,84.61,20224.0,77.3039,77.3771,77.2948,77.3771,20224.0
2020-02-11 12:20:00,84.61,84.62,84.57,84.59,16963.0,77.3771,77.3862,77.3405,77.3588,16963.0
2020-02-11 12:25:00,84.59,84.64,84.58,84.63,25759.0,77.3588,77.4045,77.3497,77.3954,25759.0
2020-02-11 12:30:00,84.63,84.63,84.59,84.62,18895.0,77.3954,77.3954,77.3588,77.3862,18895.0
2020-02-11 12:35:00,84.61,84.65,84.59,84.64,25924.0,77.3771,77.4137,77.3588,77.4045,25924.0
2020-02-11 12:40:00,84.64,84.65,84.6,84.64,13871.0,77.4045,77.4137,77.368,77.4045,13871.0
2020-02-11 12:45:00,84.63,84.64,84.61,84.63,14867.0,77.3954,77.4045,77.3771,77.3954,14867.0
2020-02-11 12:50:00,84.63,84.65,84.6,84.65,18444.0,77.3954,77.4137,77.368,77.4137,18444.0
2020-02-11 12:55:00,84.65,84.7,84.65,84.7,14605.0,77.4137,77.4594,77.4137,77.4594,14605.0
2020-02-11 13:00:00,84.7,84.73,84.66,84.73,17847.0,77.4594,77.4868,77.4228,77.4868,17847.0
2020-02-11 13:05:00,84.73,84.75,84.71,84.73,22201.0,77.4868,77.5051,77.4685,77.4868,22201.0
2020-02-11 13:10:00,84.73,84.74,84.67,84.69,15395.0,77.4868,77.496,77.432,77.4503,15395.0
2020-02-11 13:15:00,84.69,84.72,84.67,84.7,23308.0,77.4503,77.4777,77.432,77.4594,23308.0
2020-02-11 13:20:00,84.7,84.71,84.63,84.68,19903.0,77.4594,77.4685,77.3954,77.4411,19903.0
2020-02-11 13:25:00,84.68,84.72,84.67,84.71,28809.0,77.4411,77.4777,77.432,77.4685,28809.0
2020-02-11 13:30:00,84.71,84.74,84.67,84.67,34501.0,77.4685,77.496,77.432,77.432,34501.0
2020-02-11 13:35:00,84.67,84.71,84.65,84.65,25581.0,77.432,77.4685,77.4137,77.4137,25581.0
2020-02-11 13:40:00,84.65,84.69,84.64,84.69,25383.0,77.4137,77.4503,77.4045,77.4503,25383.0
2020-02-11 13:45:00,84.68,84.71,84.67,84.69,39664.0,77.4411,77.4685,77.432,77.4503,39664.0
2020-02-11 13:50:00,84.68,84.68,84.57,84.57,24048.0,77.4411,77.4411,77.3405,77.3405,24048.0
2020-02-11 13:55:00,84.58,84.65,84.57,84.64,41534.0,77.3497,77.4137,77.3405,77.4045,41534.0
2020-02-11 14:00:00,84.64,84.65,84.53,84.56,56499.0,77.4045,77.4137,77.3039,77.3314,56499.0
2020-02-11 14:05:00,84.56,84.59,84.52,84.58,23525.0,77.3314,77.3588,77.2948,77.3497,23525.0
2020-02-11 14:10:00,84.58,84.62,84.55,84.57,35131.0,77.3497,77.3862,77.3222,77.3405,35131.0
2020-02-11 14:15:00,84.57,84.59,84.53,84.56,83936.0,77.3405,77.3588,77.3039,77.3314,83936.0
2020-02-11 14:20:00,84.56,84.56,84.48,84.53,102325.0,77.3314,77.3314,77.2582,77.3039,102325.0
2020-02-11 14:25:00,84.54,84.6,84.51,84.59,40734.0,77.3131,77.368,77.2856,77.3588,40734.0
2020-02-11 14:30:00,84.6,84.63,84.57,84.63,33703.0,77.368,77.3954,77.3405,77.3954,33703.0
2020-02-11 14:35:00,84.63,84.65,84.61,84.62,36909.0,77.3954,77.4137,77.3771,77.3862,36909.0
2020-02-11 14:40:00,84.63,84.66,84.59,84.64,27901.0,77.3954,77.4228,77.3588,77.4045,27901.0
2020-02-11 14:45:00,84.64,84.66,84.61,84.63,41181.0,77.4045,77.4228,77.3771,77.3954,41181.0
2020-02-11 14:50:00,84.63,84.67,84.6,84.62,52405.0,77.3954,77.432,77.368,77.3862,52405.0
2020-02-11 14:55:00,84.62,84.63,84.55,84.57,51208.0,77.3862,77.3954,77.3222,77.3405,51208.0
2020-02-11 15:00:00,84.57,84.6,84.49,84.5,76786.0,77.3405,77.368,77.2674,77.2765,76786.0
2020-02-11 15:05:00,84.5,84.55,84.47,84.48,43005.0,77.2765,77.3222,77.2491,77.2582,43005.0
2020-02-11 15:10:00,84.48,84.5,84.41,84.42,68349.0,77.2582,77.2765,77.1942,77.2033,68349.0
2020-02-11 15:15:00,84.42,84.47,84.38,84.39,84561.0,77.2033,77.2491,77.1668,77.1759,84561.0
2020-02-11 15:20:00,84.39,84.47,84.38,84.47,73268.0,77.1759,77.2491,77.1668,77.2491,73268.0
2020-02-11 15:25:00,84.47,84.49,84.45,84.49,92201.0,77.2491,77.2674,77.2308,77.2674,92201.0
2020-02-11 15:30:00,84.49,84.52,84.46,84.48,144600.0,77.2674,77.2948,77.2399,77.2582,144600.0
2020-02-11 15:35:00,84.48,84.52,84.46,84.47,140061.0,77.2582,77.2948,77.2399,77.2491,140061.0
2020-02-11 15:40:00,84.48,84.52,84.47,84.49,183372.0,77.2582,77.2948,77.2491,77.2674,183372.0
2020-02-11 15:45:00,84.5,84.5,84.41,84.41,144532.0,77.2765,77.2765,77.1942,77.1942,144532.0
2020-02-11 15:50:00,84.41,84.5,84.39,84.49,318808.0,77.1942,77.2765,77.1759,77.2674,318808.0
2020-02-11 15:55:00,84.48,84.5,84.37,84.44,435133.0,77.2582,77.2765,77.1576,77.2216,435133.0
2020-02-12 09:30:00,84.9,85.03,84.88,84.99,158217.0,77.6423,77.7612,77.624,77.7246,158217.0
2020-02-12 09:35:00,85.0,85.0,84.85,84.85,179185.0,77.7338,77.7338,77.5966,77.5966,179185.0
2020-02-12 09:40:00,84.85,84.92,84.78,84.9,206608.0,77.5966,77.6606,77.5326,77.6423,206608.0
2020-02-12 09:45:00,84.89,84.89,84.77,84.77,81569.0,77.6332,77.6332,77.5234,77.5234,81569.0
2020-02-12 09:50:00,84.78,84.86,84.75,84.84,141982.0,77.5326,77.6057,77.5051,77.5874,141982.0
2020-02-12 09:55:00,84.85,84.91,84.85,84.9,94672.0,77.5966,77.6515,77.5966,77.6423,94672.0
2020-02-12 10:00:00,84.92,84.98,84.77,84.79,133911.0,77.6606,77.7155,77.5234,77.5417,133911.0
2020-02-12 10:05:00,84.78,84.82,84.72,84.76,93137.0,77.5326,77.5691,77.4777,77.5143,93137.0
2020-02-12 10:10:00,84.75,84.75,84.69,84.75,57254.0,77.5051,77.5051,77.4503,77.5051,57254.0
2020-02-12 10:15:00,84.74,84.77,84.71,84.76,63002.0,77.496,77.5234,77.4685,77.5143,63002.0
2020-02-12 10:20:00,84.77,84.83,84.74,84.8,77739.0,77.5234,77.5783,77.496,77.5509,77739.0
2020-02-12 10:25:00,84.79,84.83,84.79,84.82,75640.0,77.5417,77.5783,77.5417,77.5691,75640.0
2020-02-12 10:30:00,84.83,84.89,84.81,84.82,114290.0,77.5783,77.6332,77.56,77.5691,114290.0
2020-02-12 10:35:00,84.82,84.9,84.8,84.9,50779.0,77.5691,77.6423,77.5509,77.6423,50779.0
2020-02-12 10:40:00,84.9,84.92,84.86,84.88,92113.0,77.6423,77.6606,77.6057,77.624,92113.0
2020-02-12 10:45:00,84.87,84.93,84.86,84.9,58330.0,77.6149,77.6697,77.6057,77.6423,58330.0
2020-02-12 10:50:00,84.9,84.93,84.89,84.91,66371.0,77.6423,77.6697,77.6332,77.6515,66371.0
2020-02-12 10:55:00,84.91,84.94,84.83,84.84,81548.0,77.6515,77.6789,77.5783,77.5874,81548.0
2020-02-12 11:00:00,84.84,84.88,84.84,84.86,52181.0,77.5874,77.624,77.5874,77.6057,52181.0
2020-02-12 11:05:00,84.86,84.88,84.83,84.85,45466.0,77.6057,77.624,77.5783,77.5966,45466.0
2020-02-12 11:10:00,84.85,84.87,84.82,84.84,55378.0,77.5966,77.6149,77.5691,77.5874,55378.0
2020-02-12 11:15:00,84.84,84.92,84.83,84.91,135371.0,77.5874,77.6606,77.5783,77.6515,135371.0
2020-02-12 11:20:00,84.92,84.98,84.92,84.97,181852.0,77.6606,77.7155,77.6606,77.7063,181852.0
2020-02-12 11:25:00,84.97,85.02,84.96,85.02,161067.0,77.7063,77.752,77.6972,77.752,161067.0
2020-02-12 11:30:00,85.02,85.04,84.99,85.0,186426.0,77.752,77.7703,77.7246,77.7338,186426.0
2020-02-12 11:35:00,85.0,85.02,84.94,84.95,99949.0,77.7338,77.752,77.6789,77.688,99949.0
2020-02-12 11:40:00,84.95,84.96,84.92,84.94,55882.0,77.688,77.6972,77.6606,77.6789,55882.0
2020-02-12 11:45:00,84.94,85.02,84.91,85.01,63682.0,77.6789,77.752,77.6515,77.7429,63682.0
2020-02-12 11:50:00,85.0,85.03,84.99,85.01,62508.0,77.7338,77.7612,77.7246,77.7429,62508.0
2020-02-12 11:55:00,85.01,85.01,84.95,84.97,37372.0,77.7429,77.7429,77.688,77.7063,37372.0
2020-02-12 12:00:00,84.98,85.03,84.96,85.03,41586.0,77.7155,77.7612,77.6972,77.7612,41586.0
2020-02-12 12:05:00,85.03,85.07,85.02,85.05,41926.0,77.7612,77.7978,77.752,77.7795,41926.0
2020-02-12 12:10:00,85.04,85.05,85.0,85.04,48095.0,77.7703,77.7795,77.7338,77.7703,48095.0
2020-02-12 12:15:00,85.03,85.05,85.0,85.01,44389.0,77.7612,77.7795,77.7338,77.7429,44389.0
2020-02-12 12:20:00,85.01,85.01,84.98,84.98,17297.0,77.7429,77.7429,77.7155,77.7155,17297.0
2020-02-12 12:25:00,84.99,85.0,84.97,84.99,43527.0,77.7246,77.7338,77.7063,77.7246,43527.0
2020-02-12 12:30:00,84.99,85.04,84.98,85.01,59275.0,77.7246,77.7703,77.7155,77.7429,59275.0
2020-02-12 12:35:00,85.02,85.03,85.0,85.02,55094.0,77.752,77.7612,77.7338,77.752,55094.0
2020-02-12 12:40:00,85.02,85.02,84.98,85.01,44806.0,77.752,77.752,77.7155,77.7429,44806.0
2020-02-12 12:45:00,85.01,85.05,84.99,85.04,40358.0,77.7429,77.7795,77.7246,77.7703,40358.0
2020-02-12 12:50:00,85.05,85.06,84.98,84.99,53790.0,77.7795,77.7886,77.7155,77.7246,53790.0
2020-02-12 12:55:00,84.99,84.99,84.94,84.96,61314.0,77.7246,77.7246,77.6789,77.6972,61314.0
2020-02-12 13:00:00,84.96,84.97,84.92,84.95,69733.0,77.6972,77.7063,77.6606,77.688,69733.0
2020-02-12 13:05:00,84.95,84.98,84.93,84.95,25596.0,77.688,77.7155,77.6697,77.688,25596.0
2020-02-12 13:10:00,84.95,84.96,84.91,84.92,53793.0,77.688,77.6972,77.6515,77.6606,53793.0
2020-02-12 13:15:00,84.93,84.94,84.9,84.92,43728.0,77.6697,77.6789,77.6423,77.6606,43728.0
2020-02-12 13:20:00,84.92,84.93,84.9,84.91,24981.0,77.6606,77.6697,77.6423,77.6515,24981.0
2020-02-12 13:25:00,84.9,84.92,84.87,84.92,50936.0,77.6423,77.6606,77.6149,77.6606,50936.0
2020-02-12 13:30:00,84.92,84.96,84.9,84.96,56038.0,77.6606,77.6972,77.6423,77.6972,56038.0
2020-02-12 13:35:00,84.97,84.98,84.95,84.96,73229.0,77.7063,77.7155,77.688,77.6972,73229.0
2020-02-12 13:40:00,84.96,84.98,84.95,84.96,47708.0,77.6972,77.7155,77.688,77.6972,47708.0
2020-02-12 13:45:00,84.97,84.99,84.94,84.97,49784.0,77.7063,77.7246,77.6789,77.7063,49784.0
2020-02-12 13:50:00,84.97,85.01,84.97,85.0,40203.0,77.7063,77.7429,77.7063,77.7338,40203.0
2020-02-12 13:55:00,84.99,85.04,84.99,85.03,47726.0,77.7246,77.7703,77.7246,77.7612,47726.0
2020-02-12 14:00:00,85.03,85.09,85.03,85.08,42755.0,77.7612,77.8161,77.7612,77.8069,42755.0
2020-02-12 14:05:00,85.08,85.13,85.08,85.13,56982.0,77.8069,77.8526,77.8069,77.8526,56982.0
2020-02-12 14:10:00,85.13,85.15,85.09,85.1,44873.0,77.8526,77.8709,77.8161,77.8252,44873.0
2020-02-12 14:15:00,85.1,85.14,85.1,85.13,44462.0,77.8252,77.8618,77.8252,77.8526,44462.0
2020-02-12 14:20:00,85.13,85.14,85.11,85.12,27916.0,77.8526,77.8618,77.8344,77.8435,27916.0
2020-02-12 14:25:00,85.12,85.14,85.09,85.09,43544.0,77.8435,77.8618,77.8161,77.8161,43544.0
2020-02-12 14:30:00,85.09,85.13,85.08,85.11,37077.0,77.8161,77.8526,77.8069,77.8344,37077.0
2020-02-12 14:35:00,85.11,85.15,85.11,85.13,30659.0,77.8344,77.8709,77.8344,77.8526,30659.0
2020-02-12 14:40:00,85.13,85.13,85.09,85.12,21521.0,77.8526,77.8526,77.8161,77.8435,21521.0
2020-02-12 14:45:00,85.12,85.15,85.11,85.14,36594.0,77.8435,77.8709,77.8344,77.8618,36594.0
2020-02-12 14:50:00,85.14,85.15,85.11,85.11,37719.0,77.8618,77.8709,77.8344,77.8344,37719.0
2020-02-12 14:55:00,85.11,85.16,85.08,85.15,116192.0,77.8344,77.8801,77.8069,77.8709,116192.0
2020-02-12 15:00:00,85.14,85.22,85.14,85.19,180681.0,77.8618,77.935,77.8618,77.9075,180681.0
2020-02-12 15:05:00,85.18,85.19,85.12,85.14,47230.0,77.8984,77.9075,77.8435,77.8618,47230.0
2020-02-12 15:10:00,85.14,85.14,85.08,85.13,198456.0,77.8618,77.8618,77.8069,77.8526,198456.0
2020-02-12 15:15:00,85.14,85.17,85.1,85.17,69902.0,77.8618,77.8892,77.8252,77.8892,69902.0
2020-02-12 15:20:00,85.17,85.22,85.17,85.22,68101.0,77.8892,77.935,77.8892,77.935,68101.0
2020-02-12 15:25:00,85.22,85.23,85.17,85.19,96535.0,77.935,77.9441,77.8892,77.9075,96535.0
2020-02-12 15:30:00,85.19,85.22,85.15,85.21,189364.0,77.9075,77.935,77.8709,77.9258,189364.0
2020-02-12 15:35:00,85.22,85.24,85.2,85.23,120206.0,77.935,77.9532,77.9167,77.9441,120206.0
2020-02-12 15:40:00,85.24,85.29,85.23,85.29,183828.0,77.9532,77.999,77.9441,77.999,183828.0
2020-02-12 15:45:00,85.28,85.3,85.24,85.24,213861.0,77.9898,78.0081,77.9532,77.9532,213861.0
2020-02-12 15:50:00,85.25,85.33,85.24,85.31,326126.0,77.9624,78.0355,77.9532,78.0173,326126.0
2020-02-12 15:55:00,85.31,85.32,85.21,85.21,778624.0,78.0173,78.0264,77.9258,77.9258,778624.0
2020-02-13 09:30:00,84.79,84.99,84.77,84.98,492455.0,77.5417,77.7246,77.5234,77.7155,492455.0
2020-02-13 09:35:00,84.98,85.11,84.96,84.99,447351.0,77.7155,77.8344,77.6972,77.7246,447351.0
2020-02-13 09:40:00,84.99,85.01,84.89,84.97,110579.0,77.7246,77.7429,77.6332,77.7063,110579.0
2020-02-13 09:45:00,84.97,85.06,84.89,84.91,95442.0,77.7063,77.7886,77.6332,77.6515,95442.0
2020-02-13 09:50:00,84.91,84.94,84.87,84.94,72512.0,77.6515,77.6789,77.6149,77.6789,72512.0
2020-02-13 09:55:00,84.93,84.93,84.75,84.76,100103.0,77.6697,77.6697,77.5051,77.5143,100103.0
2020-02-13 10:00:00,84.76,84.79,84.59,84.6,114147.0,77.5143,77.5417,77.3588,77.368,114147.0
2020-02-13 10:05:00,84.6,84.77,84.6,84.73,105736.0,77.368,77.5234,77.368,77.4868,105736.0
2020-02-13 10:10:00,84.74,84.74,84.65,84.73,217904.0,77.496,77.496,77.4137,77.4868,217904.0
2020-02-13 10:15:00,84.73,84.76,84.65,84.71,104039.0,77.4868,77.5143,77.4137,77.4685,104039.0
2020-02-13 10:20:00,84.72,84.72,84.65,84.68,46453.0,77.4777,77.4777,77.4137,77.4411,46453.0
2020-02-13 10:25:00,84.67,84.68,84.6,84.63,129931.0,77.432,77.4411,77.368,77.3954,129931.0
2020-02-13 10:30:00,84.62,84.66,84.52,84.55,69614.0,77.3862,77.4228,77.2948,77.3222,69614.0
2020-02-13 10:35:00,84.54,84.56,84.46,84.54,93323.0,77.3131,77.3314,77.2399,77.3131,93323.0
2020-02-13 10:40:00,84.54,84.63,84.53,84.61,126556.0,77.3131,77.3954,77.3039,77.3771,126556.0
2020-02-13 10:45:00,84.61,84.71,84.61,84.7,36415.0,77.3771,77.4685,77.3771,77.4594,36415.0
2020-02-13 10:50:00,84.71,84.78,84.69,84.77,84492.0,77.4685,77.5326,77.4503,77.5234,84492.0
2020-02-13 10:55:00,84.76,84.76,84.73,84.73,101352.0,77.5143,77.5143,77.4868,77.4868,101352.0
2020-02-13 11:00:00,84.74,84.79,84.71,84.78,62167.0,77.496,77.5417,77.4685,77.5326,62167.0
2020-02-13 11:05:00,84.78,84.81,84.76,84.76,40687.0,77.5326,77.56,77.5143,77.5143,40687.0
2020-02-13 11:10:00,84.76,84.76,84.68,84.7,42834.0,77.5143,77.5143,77.4411,77.4594,42834.0
2020-02-13 11:15:00,84.69,84.7,84.65,84.7,31124.0,77.4503,77.4594,77.4137,77.4594,31124.0
2020-02-13 11:20:00,84.7,84.73,84.7,84.73,82567.0,77.4594,77.4868,77.4594,77.4868,82567.0
2020-02-13 11:25:00,84.73,84.8,84.72,84.79,24741.0,77.4868,77.5509,77.4777,77.5417,24741.0
2020-02-13 11:30:00,84.78,84.8,84.76,84.8,33869.0,77.5326,77.5509,77.5143,77.5509,33869.0
2020-02-13 11:35:00,84.81,84.84,84.79,84.8,56012.0,77.56,77.5874,77.5417,77.5509,56012.0
2020-02-13 11:40:00,84.8,84.85,84.76,84.79,147951.0,77.5509,77.5966,77.5143,77.5417,147951.0
2020-02-13 11:45:00,84.79,84.79,84.68,84.7,34395.0,77.5417,77.5417,77.4411,77.4594,34395.0
2020-02-13 11:50:00,84.69,84.73,84.68,84.7,34591.0,77.4503,77.4868,77.4411,77.4594,34591.0
2020-02-13 11:55:00,84.7,84.75,84.7,84.75,54936.0,77.4594,77.5051,77.4594,77.5051,54936.0
2020-02-13 12:00:00,84.75,84.8,84.74,84.8,70125.0,77.5051,77.5509,77.496,77.5509,70125.0
2020-02-13 12:05:00,84.8,84.88,84.78,84.87,61565.0,77.5509,77.624,77.5326,77.6149,61565.0
2020-02-13 12:10:00,84.87,84.93,84.87,84.91,102523.0,77.6149,77.6697,77.6149,77.6515,102523.0
2020-02-13 12:15:00,84.9,84.95,84.9,84.92,92701.0,77.6423,77.688,77.6423,77.6606,92701.0
2020-02-13 12:20:00,84.92,84.93,84.89,84.92,30996.0,77.6606,77.6697,77.6332,77.6606,30996.0
2020-02-13 12:25:00,84.93,84.95,84.89,84.95,37219.0,77.6697,77.688,77.6332,77.688,37219.0
2020-02-13 12:30:00,84.95,84.97,84.93,84.97,36648.0,77.688,77.7063,77.6697,77.7063,36648.0
2020-02-13 12:35:00,84.97,84.97,84.89,84.9,69151.0,77.7063,77.7063,77.6332,77.6423,69151.0
2020-02-13 12:40:00,84.9,84.93,84.88,84.89,26746.0,77.6423,77.6697,77.624,77.6332,26746.0
2020-02-13 12:45:00,84.9,84.94,84.88,84.94,62414.0,77.6423,77.6789,77.624,77.6789,62414.0
2020-02-13 12:50:00,84.94,84.99,84.93,84.97,13390.0,77.6789,77.7246,77.6697,77.7063,13390.0
2020-02-13 12:55:00,84.97,84.97,84.88,84.88,26942.0,77.7063,77.7063,77.624,77.624,26942.0
2020-02-13 13:00:00,84.88,84.9,84.86,84.86,32910.0,77.624,77.6423,77.6057,77.6057,32910.0
2020-02-13 13:05:00,84.86,84.86,84.79,84.79,299600.0,77.6057,77.6057,77.5417,77.5417,299600.0
2020-02-13 13:10:00,84.8,84.83,84.77,84.78,45405.0,77.5509,77.5783,77.5234,77.5326,45405.0
2020-02-13 13:15:00,84.79,84.79,84.74,84.77,64934.0,77.5417,77.5417,77.496,77.5234,64934.0
2020-02-13 13:20:00,84.77,84.86,84.77,84.83,50078.0,77.5234,77.6057,77.5234,77.5783,50078.0
2020-02-13 13:25:00,84.83,84.88,84.82,84.88,44986.0,77.5783,77.624,77.5691,77.624,44986.0
2020-02-13 13:30:00,84.88,84.88,84.84,84.86,36542.0,77.624,77.624,77.5874,77.6057,36542.0
2020-02-13 13:35:00,84.86,84.92,84.85,84.92,39055.0,77.6057,77.6606,77.5966,77.6606,39055.0
2020-02-13 13:40:00,84.91,85.03,84.91,85.0,60657.0,77.6515,77.7612,77.6515,77.7338,60657.0
2020-02-13 13:45:00,85.0,85.04,84.99,85.04,34226.0,77.7338,77.7703,77.7246,77.7703,34226.0
2020-02-13 13:50:00,85.04,85.05,84.98,84.98,49175.0,77.7703,77.7795,77.7155,77.7155,49175.0
2020-02-13 13:55:00,84.98,85.03,84.97,85.02,24576.0,77.7155,77.7612,77.7063,77.752,24576.0
2020-02-13 14:00:00,85.01,85.11,85.01,85.11,32437.0,77.7429,77.8344,77.7429,77.8344,32437.0
2020-02-13 14:05:00,85.09,85.1,85.02,85.03,27380.0,77.8161,77.8252,77.752,77.7612,27380.0
2020-02-13 14:10:00,85.02,85.04,84.99,85.04,31623.0,77.752,77.7703,77.7246,77.7703,31623.0
2020-02-13 14:15:00,85.04,85.06,85.01,85.04,18929.0,77.7703,77.7886,77.7429,77.7703,18929.0
2020-02-13 14:20:00,85.05,85.09,85.04,85.07,16912.0,77.7795,77.8161,77.7703,77.7978,16912.0
2020-02-13 14:25:00,85.05,85.06,85.0,85.01,30652.0,77.7795,77.7886,77.7338,77.7429,30652.0
2020-02-13 14:30:00,85.0,85.03,84.98,85.03,34784.0,77.7338,77.7612,77.7155,77.7612,34784.0
2020-02-13 14:35:00,85.02,85.03,84.98,84.99,14917.0,77.752,77.7612,77.7155,77.7246,14917.0
2020-02-13 14:40:00,84.98,85.0,84.96,84.96,11682.0,77.7155,77.7338,77.6972,77.6972,11682.0
2020-02-13 14:45:00,84.96,84.97,84.92,84.93,24956.0,77.6972,77.7063,77.6606,77.6697,24956.0
2020-02-13 14:50:00,84.93,84.99,84.93,84.98,20815.0,77.6697,77.7246,77.6697,77.7155,20815.0
2020-02-13 14:55:00,84.98,85.02,84.96,85.0,35352.0,77.7155,77.752,77.6972,77.7338,35352.0
2020-02-13 15:00:00,85.0,85.02,84.88,84.88,65600.0,77.7338,77.752,77.624,77.624,65600.0
2020-02-13 15:05:00,84.89,84.94,84.87,84.93,350969.0,77.6332,77.6789,77.6149,77.6697,350969.0
2020-02-13 15:10:00,84.93,84.95,84.86,84.86,77443.0,77.6697,77.688,77.6057,77.6057,77443.0
2020-02-13 15:15:00,84.87,84.9,84.85,84.87,77105.0,77.6149,77.6423,77.5966,77.6149,77105.0
2020-02-13 15:20:00,84.87,84.89,84.84,84.87,66889.0,77.6149,77.6332,77.5874,77.6149,66889.0
2020-02-13 15:25:00,84.87,84.9,84.82,84.84,151793.0,77.6149,77.6423,77.5691,77.5874,151793.0
2020-02-13 15:30:00,84.83,84.85,84.75,84.77,343579.0,77.5783,77.5966,77.5051,77.5234,343579.0
2020-02-13 15:35:00,84.76,84.78,84.71,84.72,84390.0,77.5143,77.5326,77.4685,77.4777,84390.0
2020-02-13 15:40:00,84.72,84.74,84.66,84.67,128267.0,77.4777,77.496,77.4228,77.432,128267.0
2020-02-13 15:45:00,84.67,84.73,84.64,84.72,131577.0,77.432,77.4868,77.4045,77.4777,131577.0
2020-02-13 15:50:00,84.72,84.78,84.7,84.73,306645.0,77.4777,77.5326,77.4594,77.4868,306645.0
2020-02-13 15:55:00,84.73,84.76,84.67,84.73,617808.0,77.4868,77.5143,77.432,77.4868,617808.0
2020-02-14 09:30:00,84.73,84.85,84.67,84.74,122520.0,77.4868,77.5966,77.432,77.496,122520.0
2020-02-14 09:35:00,84.74,84.77,84.65,84.69,118522.0,77.496,77.5234,77.4137,77.4503,118522.0
2020-02-14 09:40:00,84.69,84.76,84.67,84.72,63394.0,77.4503,77.5143,77.432,77.4777,63394.0
2020-02-14 09:45:00,84.73,84.8,84.72,84.76,54188.0,77.4868,77.5509,77.4777,77.5143,54188.0
2020-02-14 09:50:00,84.77,84.89,84.75,84.83,64066.0,77.5234,77.6332,77.5051,77.5783,64066.0
2020-02-14 09:55:00,84.83,84.84,84.78,84.81,60251.0,77.5783,77.5874,77.5326,77.56,60251.0
2020-02-14 10:00:00,84.81,84.84,84.75,84.79,78061.0,77.56,77.5874,77.5051,77.5417,78061.0
2020-02-14 10:05:00,84.78,84.81,84.74,84.78,36848.0,77.5326,77.56,77.496,77.5326,36848.0
2020-02-14 10:10:00,84.78,84.78,84.66,84.69,56273.0,77.5326,77.5326,77.4228,77.4503,56273.0
2020-02-14 10:15:00,84.69,84.74,84.66,84.74,28568.0,77.4503,77.496,77.4228,77.496,28568.0
2020-02-14 10:20:00,84.74,84.76,84.65,84.66,97446.0,77.496,77.5143,77.4137,77.4228,97446.0
2020-02-14 10:25:00,84.65,84.69,84.64,84.68,52211.0,77.4137,77.4503,77.4045,77.4411,52211.0
2020-02-14 10:30:00,84.69,84.72,84.63,84.7,33583.0,77.4503,77.4777,77.3954,77.4594,33583.0
2020-02-14 10:35:00,84.69,84.71,84.61,84.63,36400.0,77.4503,77.4685,77.3771,77.3954,36400.0
2020-02-14 10:40:00,84.64,84.65,84.61,84.62,26389.0,77.4045,77.4137,77.3771,77.3862,26389.0
2020-02-14 10:45:00,84.62,84.63,84.59,84.59,33111.0,77.3862,77.3954,77.3588,77.3588,33111.0
2020-02-14 10:50:00,84.6,84.67,84.6,84.61,15050.0,77.368,77.432,77.368,77.3771,15050.0
2020-02-14 10:55:00,84.62,84.62,84.59,84.6,21444.0,77.3862,77.3862,77.3588,77.368,21444.0
2020-02-14 11:00:00,84.61,84.61,84.53,84.53,35772.0,77.3771,77.3771,77.3039,77.3039,35772.0
2020-02-14 11:05:00,84.53,84.54,84.49,84.53,21507.0,77.3039,77.3131,77.2674,77.3039,21507.0
2020-02-14 11:10:00,84.52,84.59,84.51,84.59,39827.0,77.2948,77.3588,77.2856,77.3588,39827.0
2020-02-14 11:15:00,84.58,84.65,84.56,84.62,48643.0,77.3497,77.4137,77.3314,77.3862,48643.0
2020-02-14 11:20:00,84.63,84.64,84.61,84.64,17802.0,77.3954,77.4045,77.3771,77.4045,17802.0
2020-02-14 11:25:00,84.64,84.67,84.63,84.65,25149.0,77.4045,77.432,77.3954,77.4137,25149.0
2020-02-14 11:30:00,84.65,84.72,84.65,84.69,33686.0,77.4137,77.4777,77.4137,77.4503,33686.0
2020-02-14 11:35:00,84.69,84.73,84.69,84.7,17222.0,77.4503,77.4868,77.4503,77.4594,17222.0
2020-02-14 11:40:00,84.7,84.71,84.66,84.67,26185.0,77.4594,77.4685,77.4228,77.432,26185.0
2020-02-14 11:45:00,84.67,84.67,84.59,84.59,68531.0,77.432,77.432,77.3588,77.3588,68531.0
2020-02-14 11:50:00,84.59,84.59,84.54,84.58,29477.0,77.3588,77.3588,77.3131,77.3497,29477.0
2020-02-14 11:55:00,84.58,84.62,84.55,84.6,30723.0,77.3497,77.3862,77.3222,77.368,30723.0
2020-02-14 12:00:00,84.59,84.63,84.58,84.61,26350.0,77.3588,77.3954,77.3497,77.3771,26350.0
2020-02-14 12:05:00,84.61,84.62,84.54,84.56,182341.0,77.3771,77.3862,77.3131,77.3314,182341.0
2020-02-14 12:10:00,84.57,84.59,84.55,84.58,63186.0,77.3405,77.3588,77.3222,77.3497,63186.0
2020-02-14 12:15:00,84.57,84.61,84.56,84.59,49811.0,77.3405,77.3771,77.3314,77.3588,49811.0
2020-02-14 12:20:00,84.59,84.59,84.52,84.55,106053.0,77.3588,77.3588,77.2948,77.3222,106053.0
2020-02-14 12:25:00,84.54,84.56,84.53,84.55,36101.0,77.3131,77.3314,77.3039,77.3222,36101.0
2020-02-14 12:30:00,84.55,84.58,84.49,84.52,32409.0,77.3222,77.3497,77.2674,77.2948,32409.0
2020-02-14 12:35:00,84.52,84.53,84.49,84.52,32028.0,77.2948,77.3039,77.2674,77.2948,32028.0
2020-02-14 12:40:00,84.52,84.55,84.45,84.47,26285.0,77.2948,77.3222,77.2308,77.2491,26285.0
2020-02-14 12:45:00,84.47,84.49,84.45,84.46,30919.0,77.2491,77.2674,77.2308,77.2399,30919.0
2020-02-14 12:50:00,84.46,84.48,84.45,84.48,29293.0,77.2399,77.2582,77.2308,77.2582,29293.0
2020-02-14 12:55:00,84.48,84.49,84.44,84.48,43224.0,77.2582,77.2674,77.2216,77.2582,43224.0
2020-02-14 13:00:00,84.47,84.5,84.45,84.47,107010.0,77.2491,77.2765,77.2308,77.2491,107010.0
2020-02-14 13:05:00,84.47,84.51,84.4,84.4,66788.0,77.2491,77.2856,77.1851,77.1851,66788.0
2020-02-14 13:10:00,84.4,84.45,84.39,84.43,130252.0,77.1851,77.2308,77.1759,77.2125,130252.0
2020-02-14 13:15:00,84.43,84.43,84.32,84.32,39465.0,77.2125,77.2125,77.1119,77.1119,39465.0
2020-02-14 13:20:00,84.32,84.39,84.3,84.39,42982.0,77.1119,77.1759,77.0936,77.1759,42982.0
2020-02-14 13:25:00,84.39,84.41,84.36,84.36,31619.0,77.1759,77.1942,77.1485,77.1485,31619.0
2020-02-14 13:30:00,84.36,84.41,84.35,84.4,36534.0,77.1485,77.1942,77.1393,77.1851,36534.0
2020-02-14 13:35:00,84.41,84.47,84.41,84.44,33675.0,77.1942,77.2491,77.1942,77.2216,33675.0
2020-02-14 13:40:00,84.44,84.45,84.41,84.44,22245.0,77.2216,77.2308,77.1942,77.2216,22245.0
2020-02-14 13:45:00,84.44,84.44,84.39,84.4,68205.0,77.2216,77.2216,77.1759,77.1851,68205.0
2020-02-14 13:50:00,84.41,84.41,84.35,84.37,47104.0,77.1942,77.1942,77.1393,77.1576,47104.0
2020-02-14 13:55:00,84.37,84.4,84.36,84.38,29399.0,77.1576,77.1851,77.1485,77.1668,29399.0
2020-02-14 14:00:00,84.38,84.46,84.37,84.45,49608.0,77.1668,77.2399,77.1576,77.2308,49608.0
2020-02-14 14:05:00,84.45,84.46,84.43,84.46,89578.0,77.2308,77.2399,77.2125,77.2399,89578.0
2020-02-14 14:10:00,84.46,84.49,84.43,84.44,70049.0,77.2399,77.2674,77.2125,77.2216,70049.0
2020-02-14 14:15:00,84.44,84.44,84.32,84.36,49991.0,77.2216,77.2216,77.1119,77.1485,49991.0
2020-02-14 14:20:00,84.36,84.41,84.36,84.4,22966.0,77.1485,77.1942,77.1485,77.1851,22966.0
2020-02-14 14:25:00,84.41,84.5,84.4,84.48,85197.0,77.1942,77.2765,77.1851,77.2582,85197.0
2020-02-14 14:30:00,84.48,84.57,84.47,84.56,42468.0,77.2582,77.3405,77.2491,77.3314,42468.0
2020-02-14 14:35:00,84.56,84.64,84.55,84.6,32954.0,77.3314,77.4045,77.3222,77.368,32954.0
2020-02-14 14:40:00,84.59,84.59,84.53,84.54,43597.0,77.3588,77.3588,77.3039,77.3131,43597.0
2020-02-14 14:45:00,84.55,84.55,84.48,84.51,35056.0,77.3222,77.3222,77.2582,77.2856,35056.0
2020-02-14 14:50:00,84.5,84.5,84.44,84.45,22055.0,77.2765,77.2765,77.2216,77.2308,22055.0
2020-02-14 14:55:00,84.44,84.48,84.44,84.46,31715.0,77.2216,77.2582,77.2216,77.2399,31715.0
2020-02-14 15:00:00,84.47,84.49,84.45,84.45,27605.0,77.2491,77.2674,77.2308,77.2308,27605.0
2020-02-14 15:05:00,84.46,84.49,84.45,84.47,39811.0,77.2399,77.2674,77.2308,77.2491,39811.0
2020-02-14 15:10:00,84.46,84.49,84.39,84.42,57175.0,77.2399,77.2674,77.1759,77.2033,57175.0
2020-02-14 15:15:00,84.42,84.44,84.39,84.43,31887.0,77.2033,77.2216,77.1759,77.2125,31887.0
2020-02-14 15:20:00,84.42,84.5,84.42,84.47,121098.0,77.2033,77.2765,77.2033,77.2491,121098.0
2020-02-14 15:25:00,84.48,84.51,84.46,84.49,45289.0,77.2582,77.2856,77.2399,77.2674,45289.0
2020-02-14 15:30:00,84.5,84.51,84.47,84.5,165682.0,77.2765,77.2856,77.2491,77.2765,165682.0
2020-02-14 15:35:00,84.51,84.56,84.49,84.55,121392.0,77.2856,77.3314,77.2674,77.3222,121392.0
2020-02-14 15:40:00,84.55,84.57,84.53,84.56,180541.0,77.3222,77.3405,77.3039,77.3314,180541.0
2020-02-14 15:45:00,84.56,84.61,84.54,84.6,67351.0,77.3314,77.3771,77.3131,77.368,67351.0
2020-02-14 15:50:00,84.61,84.66,84.59,84.65,230924.0,77.3771,77.4228,77.3588,77.4137,230924.0
2020-02-14 15:55:00,84.65,84.66,84.61,84.64,504932.0,77.4137,77.4228,77.3771,77.4045,504932.0
2020-02-18 09:30:00,84.29,84.46,84.2,84.33,233724.0,77.0845,77.2399,77.0021,77.121,233724.0
2020-02-18 09:35:00,84.34,84.4,84.22,84.23,131568.0,77.1302,77.1851,77.0204,77.0296,131568.0
2020-02-18 09:40:00,84.24,84.42,84.24,84.37,152447.0,77.0387,77.2033,77.0387,77.1576,152447.0
2020-02-18 09:45:00,84.37,84.49,84.36,84.44,95828.0,77.1576,77.2674,77.1485,77.2216,95828.0
2020-02-18 09:50:00,84.45,84.45,84.33,84.4,94295.0,77.2308,77.2308,77.121,77.1851,94295.0
2020-02-18 09:55:00,84.41,84.44,84.36,84.42,70753.0,77.1942,77.2216,77.1485,77.2033,70753.0
2020-02-18 10:00:00,84.42,84.49,84.42,84.44,46044.0,77.2033,77.2674,77.2033,77.2216,46044.0
2020-02-18 10:05:00,84.44,84.48,84.41,84.45,51518.0,77.2216,77.2582,77.1942,77.2308,51518.0
2020-02-18 10:10:00,84.45,84.53,84.44,84.52,66513.0,77.2308,77.3039,77.2216,77.2948,66513.0
2020-02-18 10:15:00,84.51,84.52,84.4,84.47,68940.0,77.2856,77.2948,77.1851,77.2491,68940.0
2020-02-18 10:20:00,84.47,84.51,84.42,84.42,57675.0,77.2491,77.2856,77.2033,77.2033,57675.0
2020-02-18 10:25:00,84.42,84.43,84.17,84.18,212992.0,77.2033,77.2125,76.9747,76.9839,212992.0
2020-02-18 10:30:00,84.17,84.3,84.17,84.27,203575.0,76.9747,77.0936,76.9747,77.0662,203575.0
2020-02-18 10:35:00,84.27,84.29,84.2,84.27,144423.0,77.0662,77.0845,77.0021,77.0662,144423.0
2020-02-18 10:40:00,84.28,84.28,84.21,84.27,80239.0,77.0753,77.0753,77.0113,77.0662,80239.0
2020-02-18 10:45:00,84.26,84.4,84.26,84.37,126881.0,77.057,77.1851,77.057,77.1576,126881.0
2020-02-18 10:50:00,84.37,84.38,84.31,84.34,70301.0,77.1576,77.1668,77.1027,77.1302,70301.0
2020-02-18 10:55:00,84.33,84.36,84.29,84.31,73691.0,77.121,77.1485,77.0845,77.1027,73691.0
2020-02-18 11:00:00,84.31,84.33,84.23,84.23,75908.0,77.1027,77.121,77.0296,77.0296,75908.0
2020-02-18 11:05:00,84.23,84.23,84.12,84.14,124575.0,77.0296,77.0296,76.929,76.9473,124575.0
2020-02-18 11:10:00,84.14,84.14,84.02,84.03,131048.0,76.9473,76.9473,76.8375,76.8467,131048.0
2020-02-18 11:15:00,84.02,84.06,83.93,83.95,122335.0,76.8375,76.8741,76.7552,76.7735,122335.0
2020-02-18 11:20:00,83.94,84.0,83.91,83.92,100089.0,76.7644,76.8192,76.7369,76.7461,100089.0
2020-02-18 11:25:00,83.93,83.95,83.9,83.94,95623.0,76.7552,76.7735,76.7278,76.7644,95623.0
2020-02-18 11:30:00,83.94,84.01,83.91,83.97,62659.0,76.7644,76.8284,76.7369,76.7918,62659.0
2020-02-18 11:35:00,83.98,84.02,83.92,83.92,50338.0,76.801,76.8375,76.7461,76.7461,50338.0
2020-02-18 11:40:00,83.93,83.94,83.83,83.83,62819.0,76.7552,76.7644,76.6638,76.6638,62819.0
2020-02-18 11:45:00,83.84,83.88,83.81,83.84,172156.0,76.6729,76.7095,76.6455,76.6729,172156.0
2020-02-18 11:50:00,83.83,83.91,83.83,83.87,79528.0,76.6638,76.7369,76.6638,76.7004,79528.0
2020-02-18 11:55:00,83.87,83.88,83.77,83.77,61413.0,76.7004,76.7095,76.6089,76.6089,61413.0
2020-02-18 12:00:00,83.78,83.84,83.76,83.83,102430.0,76.6181,76.6729,76.5998,76.6638,102430.0
2020-02-18 12:05:00,83.83,83.93,83.81,83.92,50604.0,76.6638,76.7552,76.6455,76.7461,50604.0
2020-02-18 12:10:00,83.93,83.99,83.93,83.97,94090.0,76.7552,76.8101,76.7552,76.7918,94090.0
2020-02-18 12:15:00,83.97,84.0,83.95,83.96,37554.0,76.7918,76.8192,76.7735,76.7827,37554.0
2020-02-18 12:20:00,83.97,84.02,83.96,83.99,58586.0,76.7918,76.8375,76.7827,76.8101,58586.0
2020-02-18 12:25:00,83.99,84.0,83.95,83.97,46323.0,76.8101,76.8192,76.7735,76.7918,46323.0
2020-02-18 12:30:00,83.97,84.04,83.97,84.01,35963.0,76.7918,76.8558,76.7918,76.8284,35963.0
2020-02-18 12:35:00,84.02,84.04,83.99,84.04,55724.0,76.8375,76.8558,76.8101,76.8558,55724.0
2020-02-18 12:40:00,84.03,84.06,84.02,84.02,56875.0,76.8467,76.8741,76.8375,76.8375,56875.0
2020-02-18 12:45:00,84.02,84.04,83.99,84.04,46974.0,76.8375,76.8558,76.8101,76.8558,46974.0
2020-02-18 12:50:00,84.03,84.07,84.01,84.05,32722.0,76.8467,76.8833,76.8284,76.865,32722.0
2020-02-18 12:55:00,84.05,84.05,84.02,84.04,30560.0,76.865,76.865,76.8375,76.8558,30560.0
2020-02-18 13:00:00,84.04,84.13,84.04,84.13,59330.0,76.8558,76.9381,76.8558,76.9381,59330.0
2020-02-18 13:05:00,84.13,84.15,84.11,84.15,24504.0,76.9381,76.9564,76.9198,76.9564,24504.0
2020-02-18 13:10:00,84.15,84.15,84.09,84.1,21614.0,76.9564,76.9564,76.9016,76.9107,21614.0
2020-02-18 13:15:00,84.09,84.13,84.08,84.11,37486.0,76.9016,76.9381,76.8924,76.9198,37486.0
2020-02-18 13:20:00,84.11,84.11,84.08,84.09,32957.0,76.9198,76.9198,76.8924,76.9016,32957.0
2020-02-18 13:25:00,84.1,84.11,84.09,84.09,39622.0,76.9107,76.9198,76.9016,76.9016,39622.0
2020-02-18 13:30:00,84.09,84.14,84.08,84.09,54341.0,76.9016,76.9473,76.8924,76.9016,54341.0
2020-02-18 13:35:00,84.09,84.09,84.07,84.09,37535.0,76.9016,76.9016,76.8833,76.9016,37535.0
2020-02-18 13:40:00,84.09,84.09,84.02,84.03,51636.0,76.9016,76.9016,76.8375,76.8467,51636.0
2020-02-18 13:45:00,84.03,84.09,84.02,84.06,28209.0,76.8467,76.9016,76.8375,76.8741,28209.0
2020-02-18 13:50:00,84.06,84.08,84.04,84.06,58225.0,76.8741,76.8924,76.8558,76.8741,58225.0
2020-02-18 13:55:00,84.07,84.15,84.07,84.13,71598.0,76.8833,76.9564,76.8833,76.9381,71598.0
2020-02-18 14:00:00,84.13,84.16,84.09,84.14,36909.0,76.9381,76.9656,76.9016,76.9473,36909.0
2020-02-18 14:05:00,84.13,84.14,84.06,84.06,36930.0,76.9381,76.9473,76.8741,76.8741,36930.0
2020-02-18 14:10:00,84.07,84.1,84.06,84.09,26438.0,76.8833,76.9107,76.8741,76.9016,26438.0
2020-02-18 14:15:00,84.09,84.18,84.08,84.17,48654.0,76.9016,76.9839,76.8924,76.9747,48654.0
2020-02-18 14:20:00,84.17,84.24,84.14,84.23,57102.0,76.9747,77.0387,76.9473,77.0296,57102.0
2020-02-18 14:25:00,84.24,84.31,84.23,84.3,53697.0,77.0387,77.1027,77.0296,77.0936,53697.0
2020-02-18 14:30:00,84.3,84.3,84.25,84.26,40325.0,77.0936,77.0936,77.0479,77.057,40325.0
2020-02-18 14:35:00,84.26,84.29,84.25,84.27,43783.0,77.057,77.0845,77.0479,77.0662,43783.0
2020-02-18 14:40:00,84.27,84.33,84.27,84.32,88216.0,77.0662,77.121,77.0662,77.1119,88216.0
2020-02-18 14:45:00,84.32,84.34,84.29,84.3,39079.0,77.1119,77.1302,77.0845,77.0936,39079.0
2020-02-18 14:50:00,84.3,84.31,84.25,84.27,32528.0,77.0936,77.1027,77.0479,77.0662,32528.0
2020-02-18 14:55:00,84.28,84.31,84.24,84.26,32203.0,77.0753,77.1027,77.0387,77.057,32203.0
2020-02-18 15:00:00,84.27,84.29,84.24,84.27,60751.0,77.0662,77.0845,77.0387,77.0662,60751.0
2020-02-18 15:05:00,84.27,84.28,84.23,84.24,49202.0,77.0662,77.0753,77.0296,77.0387,49202.0
2020-02-18 15:10:00,84.24,84.32,84.24,84.31,99224.0,77.0387,77.1119,77.0387,77.1027,99224.0
2020-02-18 15:15:00,84.31,84.32,84.23,84.23,57181.0,77.1027,77.1119,77.0296,77.0296,57181.0
2020-02-18 15:20:00,84.23,84.24,84.19,84.23,72301.0,77.0296,77.0387,76.993,77.0296,72301.0
2020-02-18 15:25:00,84.23,84.25,84.16,84.19,89428.0,77.0296,77.0479,76.9656,76.993,89428.0
2020-02-18 15:30:00,84.2,84.21,84.13,84.15,114465.0,77.0021,77.0113,76.9381,76.9564,114465.0
2020-02-18 15:35:00,84.15,84.16,84.11,84.11,89077.0,76.9564,76.9656,76.9198,76.9198,89077.0
2020-02-18 15:40:00,84.12,84.18,84.11,84.17,98898.0,76.929,76.9839,76.9198,76.9747,98898.0
2020-02-18 15:45:00,84.17,84.18,84.09,84.1,136231.0,76.9747,76.9839,76.9016,76.9107,136231.0
2020-02-18 15:50:00,84.1,84.16,84.09,84.15,250147.0,76.9107,76.9656,76.9016,76.9564,250147.0
2020-02-18 15:55:00,84.16,84.18,84.11,84.18,1146560.0,76.9656,76.9839,76.9198,76.9839,1146560.0
2020-02-19 09:30:00,84.31,84.45,84.23,84.34,183279.0,77.1027,77.2308,77.0296,77.1302,183279.0
2020-02-19 09:35:00,84.33,84.4,84.26,84.4,105779.0,77.121,77.1851,77.057,77.1851,105779.0
2020-02-19 09:40:00,84.4,84.44,84.36,84.41,92908.0,77.1851,77.2216,77.1485,77.1942,92908.0
2020-02-19 09:45:00,84.41,84.46,84.37,84.46,130523.0,77.1942,77.2399,77.1576,77.2399,130523.0
2020-02-19 09:50:00,84.46,84.5,84.4,84.41,64641.0,77.2399,77.2765,77.1851,77.1942,64641.0
2020-02-19 09:55:00,84.41,84.43,84.32,84.34,77498.0,77.1942,77.2125,77.1119,77.1302,77498.0
2020-02-19 10:00:00,84.35,84.38,84.27,84.34,48907.0,77.1393,77.1668,77.0662,77.1302,48907.0
2020-02-19 10:05:00,84.34,84.39,84.32,84.39,83823.0,77.1302,77.1759,77.1119,77.1759,83823.0
2020-02-19 10:10:00,84.39,84.4,84.3,84.31,42695.0,77.1759,77.1851,77.0936,77.1027,42695.0
2020-02-19 10:15:00,84.3,84.35,84.29,84.31,85054.0,77.0936,77.1393,77.0845,77.1027,85054.0
2020-02-19 10:20:00,84.32,84.38,84.32,84.35,59611.0,77.1119,77.1668,77.1119,77.1393,59611.0
2020-02-19 10:25:00,84.35,84.39,84.3,84.32,30786.0,77.1393,77.1759,77.0936,77.1119,30786.0
2020-02-19 10:30:00,84.33,84.39,84.32,84.35,27376.0,77.121,77.1759,77.1119,77.1393,27376.0
2020-02-19 10:35:00,84.36,84.39,84.34,84.38,36139.0,77.1485,77.1759,77.1302,77.1668,36139.0
2020-02-19 10:40:00,84.38,84.41,84.37,84.39,36082.0,77.1668,77.1942,77.1576,77.1759,36082.0
2020-02-19 10:45:00,84.4,84.47,84.39,84.46,27446.0,77.1851,77.2491,77.1759,77.2399,27446.0
2020-02-19 10:50:00,84.46,84.5,84.43,84.49,32342.0,77.2399,77.2765,77.2125,77.2674,32342.0
2020-02-19 10:55:00,84.5,84.54,84.49,84.5,46899.0,77.2765,77.3131,77.2674,77.2765,46899.0
2020-02-19 11:00:00,84.49,84.51,84.45,84.49,48475.0,77.2674,77.2856,77.2308,77.2674,48475.0
2020-02-19 11:05:00,84.49,84.55,84.48,84.54,19950.0,77.2674,77.3222,77.2582,77.3131,19950.0
2020-02-19 11:10:00,84.53,84.55,84.5,84.55,14787.0,77.3039,77.3222,77.2765,77.3222,14787.0
2020-02-19 11:15:00,84.54,84.57,84.51,84.52,30100.0,77.3131,77.3405,77.2856,77.2948,30100.0
2020-02-19 11:20:00,84.53,84.54,84.5,84.5,76016.0,77.3039,77.3131,77.2765,77.2765,76016.0
2020-02-19 11:25:00,84.5,84.51,84.45,84.48,31221.0,77.2765,77.2856,77.2308,77.2582,31221.0
2020-02-19 11:30:00,84.48,84.49,84.42,84.46,30403.0,77.2582,77.2674,77.2033,77.2399,30403.0
2020-02-19 11:35:00,84.47,84.49,84.45,84.45,19304.0,77.2491,77.2674,77.2308,77.2308,19304.0
2020-02-19 11:40:00,84.46,84.46,84.39,84.4,34955.0,77.2399,77.2399,77.1759,77.1851,34955.0
2020-02-19 11:45:00,84.4,84.44,84.39,84.41,18128.0,77.1851,77.2216,77.1759,77.1942,18128.0
2020-02-19 11:50:00,84.41,84.42,84.35,84.36,22515.0,77.1942,77.2033,77.1393,77.1485,22515.0
2020-02-19 11:55:00,84.36,84.37,84.33,84.33,23674.0,77.1485,77.1576,77.121,77.121,23674.0
2020-02-19 12:00:00,84.33,84.34,84.3,84.33,21953.0,77.121,77.1302,77.0936,77.121,21953.0
2020-02-19 12:05:00,84.33,84.35,84.32,84.33,10527.0,77.121,77.1393,77.1119,77.121,10527.0
2020-02-19 12:10:00,84.33,84.35,84.3,84.34,22180.0,77.121,77.1393,77.0936,77.1302,22180.0
2020-02-19 12:15:00,84.34,84.38,84.33,84.37,16240.0,77.1302,77.1668,77.121,77.1576,16240.0
2020-02-19 12:20:00,84.36,84.37,84.33,84.34,23403.0,77.1485,77.1576,77.121,77.1302,23403.0
2020-02-19 12:25:00,84.34,84.35,84.29,84.3,88493.0,77.1302,77.1393,77.0845,77.0936,88493.0
2020-02-19 12:30:00,84.3,84.35,84.29,84.35,18763.0,77.0936,77.1393,77.0845,77.1393,18763.0
2020-02-19 12:35:00,84.35,84.38,84.34,84.36,15849.0,77.1393,77.1668,77.1302,77.1485,15849.0
2020-02-19 12:40:00,84.36,84.36,84.34,84.36,16879.0,77.1485,77.1485,77.1302,77.1485,16879.0
2020-02-19 12:45:00,84.36,84.39,84.36,84.39,24383.0,77.1485,77.1759,77.1485,77.1759,24383.0
2020-02-19 12:50:00,84.39,84.4,84.35,84.36,46595.0,77.1759,77.1851,77.1393,77.1485,46595.0
2020-02-19 12:55:00,84.36,84.39,84.35,84.39,16137.0,77.1485,77.1759,77.1393,77.1759,16137.0
2020-02-19 13:00:00,84.39,84.43,84.38,84.43,32131.0,77.1759,77.2125,77.1668,77.2125,32131.0
2020-02-19 13:05:00,84.44,84.45,84.42,84.43,24350.0,77.2216,77.2308,77.2033,77.2125,24350.0
2020-02-19 13:10:00,84.42,84.43,84.36,84.37,74215.0,77.2033,77.2125,77.1485,77.1576,74215.0
2020-02-19 13:15:00,84.38,84.4,84.37,84.38,25882.0,77.1668,77.1851,77.1576,77.1668,25882.0
2020-02-19 13:20:00,84.39,84.39,84.34,84.34,25588.0,77.1759,77.1759,77.1302,77.1302,25588.0
2020-02-19 13:25:00,84.34,84.4,84.34,84.38,15852.0,77.1302,77.1851,77.1302,77.1668,15852.0
2020-02-19 13:30:00,84.39,84.41,84.36,84.38,24290.0,77.1759,77.1942,77.1485,77.1668,24290.0
2020-02-19 13:35:00,84.38,84.39,84.34,84.37,27709.0,77.1668,77.1759,77.1302,77.1576,27709.0
2020-02-19 13:40:00,84.38,84.39,84.36,84.39,10322.0,77.1668,77.1759,77.1485,77.1759,10322.0
2020-02-19 13:45:00,84.39,84.39,84.33,84.33,18792.0,77.1759,77.1759,77.121,77.121,18792.0
2020-02-19 13:50:00,84.33,84.34,84.32,84.32,20794.0,77.121,77.1302,77.1119,77.1119,20794.0
2020-02-19 13:55:00,84.32,84.32,84.27,84.28,112343.0,77.1119,77.1119,77.0662,77.0753,112343.0
2020-02-19 14:00:00,84.28,84.29,84.21,84.26,151304.0,77.0753,77.0845,77.0113,77.057,151304.0
2020-02-19 14:05:00,84.26,84.32,84.25,84.31,48689.0,77.057,77.1119,77.0479,77.1027,48689.0
2020-02-19 14:10:00,84.31,84.34,84.29,84.33,33454.0,77.1027,77.1302,77.0845,77.121,33454.0
2020-02-19 14:15:00,84.33,84.34,84.3,84.31,25364.0,77.121,77.1302,77.0936,77.1027,25364.0
2020-02-19 14:20:00,84.31,84.31,84.27,84.27,37525.0,77.1027,77.1027,77.0662,77.0662,37525.0
2020-02-19 14:25:00,84.27,84.3,84.27,84.29,18306.0,77.0662,77.0936,77.0662,77.0845,18306.0
2020-02-19 14:30:00,84.29,84.3,84.27,84.29,22200.0,77.0845,77.0936,77.0662,77.0845,22200.0
2020-02-19 14:35:00,84.29,84.36,84.28,84.34,19764.0,77.0845,77.1485,77.0753,77.1302,19764.0
2020-02-19 14:40:00,84.34,84.38,84.33,84.38,35855.0,77.1302,77.1668,77.121,77.1668,35855.0
2020-02-19 14:45:00,84.38,84.41,84.37,84.39,33650.0,77.1668,77.1942,77.1576,77.1759,33650.0
2020-02-19 14:50:00,84.39,84.39,84.33,84.34,41067.0,77.1759,77.1759,77.121,77.1302,41067.0
2020-02-19 14:55:00,84.33,84.34,84.3,84.33,35949.0,77.121,77.1302,77.0936,77.121,35949.0
2020-02-19 15:00:00,84.33,84.34,84.28,84.29,34775.0,77.121,77.1302,77.0753,77.0845,34775.0
2020-02-19 15:05:00,84.3,84.3,84.25,84.25,45287.0,77.0936,77.0936,77.0479,77.0479,45287.0
2020-02-19 15:10:00,84.26,84.26,84.21,84.22,40472.0,77.057,77.057,77.0113,77.0204,40472.0
2020-02-19 15:15:00,84.23,84.28,84.21,84.28,26699.0,77.0296,77.0753,77.0113,77.0753,26699.0
2020-02-19 15:20:00,84.28,84.28,84.25,84.27,39085.0,77.0753,77.0753,77.0479,77.0662,39085.0
2020-02-19 15:25:00,84.27,84.28,84.24,84.27,40417.0,77.0662,77.0753,77.0387,77.0662,40417.0
2020-02-19 15:30:00,84.26,84.29,84.23,84.24,122544.0,77.057,77.0845,77.0296,77.0387,122544.0
2020-02-19 15:35:00,84.23,84.26,84.21,84.22,90085.0,77.0296,77.057,77.0113,77.0204,90085.0
2020-02-19 15:40:00,84.22,84.25,84.19,84.2,79066.0,77.0204,77.0479,76.993,77.0021,79066.0
2020-02-19 15:45:00,84.2,84.24,84.17,84.18,102872.0,77.0021,77.0387,76.9747,76.9839,102872.0
2020-02-19 15:50:00,84.18,84.18,84.12,84.17,209997.0,76.9839,76.9839,76.929,76.9747,209997.0
2020-02-19 15:55:00,84.17,84.2,84.14,84.14,438097.0,76.9747,77.0021,76.9473,76.9473,438097.0
2020-02-20 09:30:00,83.98,84.16,83.87,84.15,116770.0,76.801,76.9656,76.7004,76.9564,116770.0
2020-02-20 09:35:00,84.15,84.15,84.04,84.15,89863.0,76.9564,76.9564,76.8558,76.9564,89863.0
2020-02-20 09:40:00,84.15,84.21,84.13,84.15,116992.0,76.9564,77.0113,76.9381,76.9564,116992.0
2020-02-20 09:45:00,84.15,84.15,84.05,84.14,75007.0,76.9564,76.9564,76.865,76.9473,75007.0
2020-02-20 09:50:00,84.14,84.31,84.14,84.3,83047.0,76.9473,77.1027,76.9473,77.0936,83047.0
2020-02-20 09:55:00,84.3,84.32,84.25,84.31,95377.0,77.0936,77.1119,77.0479,77.1027,95377.0
2020-02-20 10:00:00,84.31,84.41,84.29,84.39,45491.0,77.1027,77.1942,77.0845,77.1759,45491.0
2020-02-20 10:05:00,84.38,84.47,84.37,84.47,88266.0,77.1668,77.2491,77.1576,77.2491,88266.0
2020-02-20 10:10:00,84.47,84.57,84.47,84.56,38458.0,77.2491,77.3405,77.2491,77.3314,38458.0
2020-02-20 10:15:00,84.57,84.59,84.53,84.54,48203.0,77.3405,77.3588,77.3039,77.3131,48203.0
2020-02-20 10:20:00,84.55,84.55,84.46,84.47,49227.0,77.3222,77.3222,77.2399,77.2491,49227.0
2020-02-20 10:25:00,84.47,84.54,84.46,84.52,50844.0,77.2491,77.3131,77.2399,77.2948,50844.0
2020-02-20 10:30:00,84.52,84.54,84.5,84.54,35964.0,77.2948,77.3131,77.2765,77.3131,35964.0
2020-02-20 10:35:00,84.54,84.57,84.46,84.53,145146.0,77.3131,77.3405,77.2399,77.3039,145146.0
2020-02-20 10:40:00,84.54,84.56,84.52,84.55,47214.0,77.3131,77.3314,77.2948,77.3222,47214.0
2020-02-20 10:45:00,84.55,84.57,84.49,84.49,70136.0,77.3222,77.3405,77.2674,77.2674,70136.0
2020-02-20 10:50:00,84.48,84.53,84.45,84.48,130972.0,77.2582,77.3039,77.2308,77.2582,130972.0
2020-02-20 10:55:00,84.47,84.5,84.44,84.45,86724.0,77.2491,77.2765,77.2216,77.2308,86724.0
2020-02-20 11:00:00,84.45,84.46,84.37,84.37,79770.0,77.2308,77.2399,77.1576,77.1576,79770.0
2020-02-20 11:05:00,84.37,84.39,84.31,84.31,70640.0,77.1576,77.1759,77.1027,77.1027,70640.0
2020-02-20 11:10:00,84.32,84.32,84.13,84.13,59095.0,77.1119,77.1119,76.9381,76.9381,59095.0
2020-02-20 11:15:00,84.13,84.13,83.97,84.06,143145.0,76.9381,76.9381,76.7918,76.8741,143145.0
2020-02-20 11:20:00,84.05,84.14,84.02,84.12,73277.0,76.865,76.9473,76.8375,76.929,73277.0
2020-02-20 11:25:00,84.1,84.12,83.89,83.9,185740.0,76.9107,76.929,76.7186,76.7278,185740.0
2020-02-20 11:30:00,83.9,83.97,83.4,83.54,763619.0,76.7278,76.7918,76.2705,76.3986,763619.0
2020-02-20 11:35:00,83.55,83.72,83.44,83.7,275296.0,76.4077,76.5632,76.3071,76.5449,275296.0
2020-02-20 11:40:00,83.7,83.82,83.64,83.76,201560.0,76.5449,76.6546,76.49,76.5998,201560.0
2020-02-20 11:45:00,83.77,83.77,83.65,83.71,103807.0,76.6089,76.6089,76.4992,76.554,103807.0
2020-02-20 11:50:00,83.7,83.96,83.68,83.94,161671.0,76.5449,76.7827,76.5266,76.7644,161671.0
2020-02-20 11:55:00,83.93,83.99,83.77,83.78,85162.0,76.7552,76.8101,76.6089,76.6181,85162.0
2020-02-20 12:00:00,83.77,83.78,83.63,83.64,108429.0,76.6089,76.6181,76.4809,76.49,108429.0
2020-02-20 12:05:00,83.64,83.69,83.59,83.59,63482.0,76.49,76.5357,76.4443,76.4443,63482.0
2020-02-20 12:10:00,83.58,83.85,83.58,83.81,156950.0,76.4351,76.6821,76.4351,76.6455,156950.0
2020-02-20 12:15:00,83.8,83.8,83.67,83.73,84046.0,76.6363,76.6363,76.5175,76.5723,84046.0
2020-02-20 12:20:00,83.72,83.73,83.64,83.67,166068.0,76.5632,76.5723,76.49,76.5175,166068.0
2020-02-20 12:25:00,83.67,83.75,83.66,83.73,77565.0,76.5175,76.5906,76.5083,76.5723,77565.0
2020-02-20 12:30:00,83.73,83.79,83.67,83.78,86728.0,76.5723,76.6272,76.5175,76.6181,86728.0
2020-02-20 12:35:00,83.77,83.8,83.75,83.8,42186.0,76.6089,76.6363,76.5906,76.6363,42186.0
2020-02-20 12:40:00,83.8,83.85,83.76,83.76,53503.0,76.6363,76.6821,76.5998,76.5998,53503.0
2020-02-20 12:45:00,83.76,83.85,83.71,83.79,89494.0,76.5998,76.6821,76.554,76.6272,89494.0
2020-02-20 12:50:00,83.78,83.8,83.74,83.77,39920.0,76.6181,76.6363,76.5815,76.6089,39920.0
2020-02-20 12:55:00,83.77,83.9,83.77,83.88,39604.0,76.6089,76.7278,76.6089,76.7095,39604.0
2020-02-20 13:00:00,83.87,83.87,83.82,83.85,62254.0,76.7004,76.7004,76.6546,76.6821,62254.0
2020-02-20 13:05:00,83.84,84.0,83.83,83.98,52602.0,76.6729,76.8192,76.6638,76.801,52602.0
2020-02-20 13:10:00,83.98,84.09,83.96,84.09,159306.0,76.801,76.9016,76.7827,76.9016,159306.0
2020-02-20 13:15:00,84.1,84.1,83.97,83.97,97086.0,76.9107,76.9107,76.7918,76.7918,97086.0
2020-02-20 13:20:00,83.97,84.01,83.95,83.96,96093.0,76.7918,76.8284,76.7735,76.7827,96093.0
2020-02-20 13:25:00,83.96,84.01,83.92,83.99,38610.0,76.7827,76.8284,76.7461,76.8101,38610.0
2020-02-20 13:30:00,84.0,84.03,83.97,84.03,46988.0,76.8192,76.8467,76.7918,76.8467,46988.0
2020-02-20 13:35:00,84.02,84.02,83.9,83.94,69868.0,76.8375,76.8375,76.7278,76.7644,69868.0
2020-02-20 13:40:00,83.94,83.96,83.86,83.89,58964.0,76.7644,76.7827,76.6912,76.7186,58964.0
2020-02-20 13:45:00,83.88,83.99,83.87,83.93,57948.0,76.7095,76.8101,76.7004,76.7552,57948.0
2020-02-20 13:50:00,83.93,83.98,83.93,83.95,35983.0,76.7552,76.801,76.7552,76.7735,35983.0
2020-02-20 13:55:00,83.95,83.96,83.9,83.91,44216.0,76.7735,76.7827,76.7278,76.7369,44216.0
2020-02-20 14:00:00,83.92,84.0,83.92,83.99,67437.0,76.7461,76.8192,76.7461,76.8101,67437.0
2020-02-20 14:05:00,83.99,84.07,83.97,83.99,91927.0,76.8101,76.8833,76.7918,76.8101,91927.0
2020-02-20 14:10:00,83.99,84.09,83.98,84.01,79301.0,76.8101,76.9016,76.801,76.8284,79301.0
2020-02-20 14:15:00,84.02,84.05,83.98,83.98,23267.0,76.8375,76.865,76.801,76.801,23267.0
2020-02-20 14:20:00,83.98,84.02,83.97,84.02,40302.0,76.801,76.8375,76.7918,76.8375,40302.0
2020-02-20 14:25:00,84.02,84.02,83.94,83.96,35690.0,76.8375,76.8375,76.7644,76.7827,35690.0
2020-02-20 14:30:00,83.97,84.11,83.96,84.1,103765.0,76.7918,76.9198,76.7827,76.9107,103765.0
2020-02-20 14:35:00,84.1,84.12,84.07,84.09,35605.0,76.9107,76.929,76.8833,76.9016,35605.0
2020-02-20 14:40:00,84.08,84.1,84.03,84.05,36213.0,76.8924,76.9107,76.8467,76.865,36213.0
2020-02-20 14:45:00,84.05,84.05,83.99,84.01,41900.0,76.865,76.865,76.8101,76.8284,41900.0
2020-02-20 14:50:00,84.02,84.03,83.94,84.0,49706.0,76.8375,76.8467,76.7644,76.8192,49706.0
2020-02-20 14:55:00,83.99,84.06,83.99,84.0,47472.0,76.8101,76.8741,76.8101,76.8192,47472.0
2020-02-20 15:00:00,84.0,84.03,83.97,84.0,66854.0,76.8192,76.8467,76.7918,76.8192,66854.0
2020-02-20 15:05:00,84.0,84.03,83.93,83.95,53615.0,76.8192,76.8467,76.7552,76.7735,53615.0
2020-02-20 15:10:00,83.95,83.98,83.86,83.9,102471.0,76.7735,76.801,76.6912,76.7278,102471.0
2020-02-20 15:15:00,83.89,83.97,83.87,83.97,62757.0,76.7186,76.7918,76.7004,76.7918,62757.0
2020-02-20 15:20:00,83.97,84.04,83.95,84.01,99659.0,76.7918,76.8558,76.7735,76.8284,99659.0
2020-02-20 15:25:00,84.01,84.02,83.99,84.0,69126.0,76.8284,76.8375,76.8101,76.8192,69126.0
2020-02-20 15:30:00,84.0,84.04,83.99,84.0,316139.0,76.8192,76.8558,76.8101,76.8192,316139.0
2020-02-20 15:35:00,84.01,84.02,83.93,83.95,141080.0,76.8284,76.8375,76.7552,76.7735,141080.0
2020-02-20 15:40:00,83.95,84.02,83.94,84.01,140572.0,76.7735,76.8375,76.7644,76.8284,140572.0
2020-02-20 15:45:00,84.0,84.01,83.91,83.93,170573.0,76.8192,76.8284,76.7369,76.7552,170573.0
2020-02-20 15:50:00,83.93,84.03,83.92,84.01,231105.0,76.7552,76.8467,76.7461,76.8284,231105.0
2020-02-20 15:55:00,84.01,84.06,84.0,84.0,646719.0,76.8284,76.8741,76.8192,76.8192,646719.0
2020-02-21 09:30:00,83.56,83.84,83.55,83.63,888568.0,76.4169,76.6729,76.4077,76.4809,888568.0
2020-02-21 09:35:00,83.62,83.7,83.5,83.57,126583.0,76.4717,76.5449,76.362,76.426,126583.0
2020-02-21 09:40:00,83.57,83.57,83.39,83.52,91692.0,76.426,76.426,76.2614,76.3803,91692.0
2020-02-21 09:45:00,83.52,83.53,83.21,83.23,565184.0,76.3803,76.3894,76.0968,76.1151,565184.0
2020-02-21 09:50:00,83.23,83.43,83.23,83.41,397610.0,76.1151,76.298,76.1151,76.2797,397610.0
2020-02-21 09:55:00,83.42,83.51,83.37,83.48,209082.0,76.2888,76.3711,76.2431,76.3437,209082.0
2020-02-21 10:00:00,83.47,83.48,83.34,83.41,129100.0,76.3346,76.3437,76.2157,76.2797,129100.0
2020-02-21 10:05:00,83.4,83.52,83.37,83.5,174630.0,76.2705,76.3803,76.2431,76.362,174630.0
2020-02-21 10:10:00,83.5,83.52,83.38,83.43,238451.0,76.362,76.3803,76.2522,76.298,238451.0
2020-02-21 10:15:00,83.42,83.57,83.41,83.55,210369.0,76.2888,76.426,76.2797,76.4077,210369.0
2020-02-21 10:20:00,83.54,83.65,83.52,83.64,193100.0,76.3986,76.4992,76.3803,76.49,193100.0
2020-02-21 10:25:00,83.64,83.66,83.54,83.55,113893.0,76.49,76.5083,76.3986,76.4077,113893.0
2020-02-21 10:30:00,83.54,83.54,83.4,83.41,84243.0,76.3986,76.3986,76.2705,76.2797,84243.0
2020-02-21 10:35:00,83.41,83.45,83.33,83.36,161175.0,76.2797,76.3163,76.2065,76.234,161175.0
2020-02-21 10:40:00,83.36,83.37,83.27,83.32,227584.0,76.234,76.2431,76.1516,76.1974,227584.0
2020-02-21 10:45:00,83.32,83.41,83.26,83.4,156990.0,76.1974,76.2797,76.1425,76.2705,156990.0
2020-02-21 10:50:00,83.4,83.55,83.37,83.54,109887.0,76.2705,76.4077,76.2431,76.3986,109887.0
2020-02-21 10:55:00,83.53,83.58,83.5,83.56,83216.0,76.3894,76.4351,76.362,76.4169,83216.0
2020-02-21 11:00:00,83.57,83.61,83.51,83.6,60634.0,76.426,76.4626,76.3711,76.4534,60634.0
2020-02-21 11:05:00,83.61,83.63,83.54,83.54,99066.0,76.4626,76.4809,76.3986,76.3986,99066.0
2020-02-21 11:10:00,83.54,83.61,83.54,83.59,31402.0,76.3986,76.4626,76.3986,76.4443,31402.0
2020-02-21 11:15:00,83.6,83.63,83.52,83.52,57816.0,76.4534,76.4809,76.3803,76.3803,57816.0
2020-02-21 11:20:00,83.53,83.63,83.51,83.62,50898.0,76.3894,76.4809,76.3711,76.4717,50898.0
2020-02-21 11:25:00,83.61,83.68,83.58,83.66,132443.0,76.4626,76.5266,76.4351,76.5083,132443.0
2020-02-21 11:30:00,83.65,83.71,83.65,83.67,36979.0,76.4992,76.554,76.4992,76.5175,36979.0
2020-02-21 11:35:00,83.67,83.69,83.63,83.68,40789.0,76.5175,76.5357,76.4809,76.5266,40789.0
2020-02-21 11:40:00,83.67,83.7,83.62,83.69,36412.0,76.5175,76.5449,76.4717,76.5357,36412.0
2020-02-21 11:45:00,83.69,83.69,83.62,83.64,23460.0,76.5357,76.5357,76.4717,76.49,23460.0
2020-02-21 11:50:00,83.64,83.75,83.64,83.75,65730.0,76.49,76.5906,76.49,76.5906,65730.0
2020-02-21 11:55:00,83.75,83.78,83.71,83.71,49259.0,76.5906,76.6181,76.554,76.554,49259.0
2020-02-21 12:00:00,83.71,83.75,83.69,83.73,29111.0,76.554,76.5906,76.5357,76.5723,29111.0
2020-02-21 12:05:00,83.74,83.78,83.66,83.67,22317.0,76.5815,76.6181,76.5083,76.5175,22317.0
2020-02-21 12:10:00,83.67,83.73,83.67,83.69,20166.0,76.5175,76.5723,76.5175,76.5357,20166.0
2020-02-21 12:15:00,83.69,83.71,83.65,83.68,35136.0,76.5357,76.554,76.4992,76.5266,35136.0
2020-02-21 12:20:00,83.68,83.72,83.66,83.66,26436.0,76.5266,76.5632,76.5083,76.5083,26436.0
2020-02-21 12:25:00,83.66,83.7,83.66,83.69,21546.0,76.5083,76.5449,76.5083,76.5357,21546.0
2020-02-21 12:30:00,83.69,83.73,83.66,83.67,18761.0,76.5357,76.5723,76.5083,76.5175,18761.0
2020-02-21 12:35:00,83.67,83.73,83.66,83.72,28638.0,76.5175,76.5723,76.5083,76.5632,28638.0
2020-02-21 12:40:00,83.73,83.74,83.69,83.72,16953.0,76.5723,76.5815,76.5357,76.5632,16953.0
2020-02-21 12:45:00,83.71,83.73,83.69,83.69,27578.0,76.554,76.5723,76.5357,76.5357,27578.0
2020-02-21 12:50:00,83.7,83.71,83.68,83.68,15030.0,76.5449,76.554,76.5266,76.5266,15030.0
2020-02-21 12:55:00,83.68,83.75,83.68,83.75,15639.0,76.5266,76.5906,76.5266,76.5906,15639.0
2020-02-21 13:00:00,83.74,83.82,83.73,83.79,46172.0,76.5815,76.6546,76.5723,76.6272,46172.0
2020-02-21 13:05:00,83.79,83.79,83.72,83.73,21358.0,76.6272,76.6272,76.5632,76.5723,21358.0
2020-02-21 13:10:00,83.72,83.74,83.68,83.68,54422.0,76.5632,76.5815,76.5266,76.5266,54422.0
2020-02-21 13:15:00,83.69,83.74,83.68,83.71,17314.0,76.5357,76.5815,76.5266,76.554,17314.0
2020-02-21 13:20:00,83.72,83.72,83.64,83.68,57707.0,76.5632,76.5632,76.49,76.5266,57707.0
2020-02-21 13:25:00,83.68,83.72,83.66,83.66,72167.0,76.5266,76.5632,76.5083,76.5083,72167.0
2020-02-21 13:30:00,83.67,83.67,83.62,83.65,90250.0,76.5175,76.5175,76.4717,76.4992,90250.0
2020-02-21 13:35:00,83.65,83.68,83.59,83.63,100926.0,76.4992,76.5266,76.4443,76.4809,100926.0
2020-02-21 13:40:00,83.63,83.72,83.63,83.68,49250.0,76.4809,76.5632,76.4809,76.5266,49250.0
2020-02-21 13:45:00,83.67,83.72,83.64,83.65,112032.0,76.5175,76.5632,76.49,76.4992,112032.0
2020-02-21 13:50:00,83.66,83.66,83.55,83.55,137996.0,76.5083,76.5083,76.4077,76.4077,137996.0
2020-02-21 13:55:00,83.56,83.6,83.55,83.59,560602.0,76.4169,76.4534,76.4077,76.4443,560602.0
2020-02-21 14:00:00,83.59,83.66,83.55,83.64,353551.0,76.4443,76.5083,76.4077,76.49,353551.0
2020-02-21 14:05:00,83.63,83.64,83.57,83.6,91476.0,76.4809,76.49,76.426,76.4534,91476.0
2020-02-21 14:10:00,83.61,83.65,83.58,83.59,133242.0,76.4626,76.4992,76.4351,76.4443,133242.0
2020-02-21 14:15:00,83.58,83.61,83.53,83.58,171947.0,76.4351,76.4626,76.3894,76.4351,171947.0
2020-02-21 14:20:00,83.57,83.63,83.51,83.53,141176.0,76.426,76.4809,76.3711,76.3894,141176.0
2020-02-21 14:25:00,83.52,83.65,83.52,83.65,49663.0,76.3803,76.4992,76.3803,76.4992,49663.0
2020-02-21 14:30:00,83.64,83.69,83.63,83.66,200098.0,76.49,76.5357,76.4809,76.5083,200098.0
2020-02-21 14:35:00,83.66,83.66,83.57,83.61,92757.0,76.5083,76.5083,76.426,76.4626,92757.0
2020-02-21 14:40:00,83.61,83.68,83.59,83.63,114052.0,76.4626,76.5266,76.4443,76.4809,114052.0
2020-02-21 14:45:00,83.63,83.63,83.56,83.56,74854.0,76.4809,76.4809,76.4169,76.4169,74854.0
2020-02-21 14:50:00,83.55,83.63,83.54,83.6,48956.0,76.4077,76.4809,76.3986,76.4534,48956.0
2020-02-21 14:55:00,83.59,83.67,83.58,83.64,96960.0,76.4443,76.5175,76.4351,76.49,96960.0
2020-02-21 15:00:00,83.63,83.66,83.58,83.59,73989.0,76.4809,76.5083,76.4351,76.4443,73989.0
2020-02-21 15:05:00,83.59,83.59,83.51,83.59,107814.0,76.4443,76.4443,76.3711,76.4443,107814.0
2020-02-21 15:10:00,83.59,83.67,83.59,83.63,43203.0,76.4443,76.5175,76.4443,76.4809,43203.0
2020-02-21 15:15:00,83.63,83.64,83.57,83.6,62958.0,76.4809,76.49,76.426,76.4534,62958.0
2020-02-21 15:20:00,83.59,83.63,83.55,83.62,57519.0,76.4443,76.4809,76.4077,76.4717,57519.0
2020-02-21 15:25:00,83.61,83.63,83.55,83.59,81577.0,76.4626,76.4809,76.4077,76.4443,81577.0
2020-02-21 15:30:00,83.58,83.64,83.5,83.52,243731.0,76.4351,76.49,76.362,76.3803,243731.0
2020-02-21 15:35:00,83.53,83.59,83.52,83.58,177397.0,76.3894,76.4443,76.3803,76.4351,177397.0
2020-02-21 15:40:00,83.58,83.61,83.54,83.56,163693.0,76.4351,76.4626,76.3986,76.4169,163693.0
2020-02-21 15:45:00,83.56,83.64,83.55,83.62,234772.0,76.4169,76.49,76.4077,76.4717,234772.0
2020-02-21 15:50:00,83.63,83.73,83.6,83.65,487004.0,76.4809,76.5723,76.4534,76.4992,487004.0
2020-02-21 15:55:00,83.65,83.71,83.6,83.64,1238331.0,76.4992,76.554,76.4534,76.49,1238331.0
2020-02-24 09:30:00,81.3,81.5,81.15,81.45,784233.0,74.3501,74.533,74.2129,74.4872,784233.0
2020-02-24 09:35:00,81.46,81.64,81.4,81.61,453886.0,74.4964,74.661,74.4415,74.6336,453886.0
2020-02-24 09:40:00,81.61,81.61,81.31,81.4,407035.0,74.6336,74.6336,74.3592,74.4415,407035.0
2020-02-24 09:45:00,81.39,81.55,81.34,81.48,309103.0,74.4324,74.5787,74.3866,74.5147,309103.0
2020-02-24 09:50:00,81.49,81.56,81.4,81.5,287034.0,74.5238,74.5878,74.4415,74.533,287034.0
2020-02-24 09:55:00,81.51,81.51,81.36,81.48,169688.0,74.5421,74.5421,74.4049,74.5147,169688.0
2020-02-24 10:00:00,81.47,81.7,81.44,81.46,312036.0,74.5055,74.7159,74.4781,74.4964,312036.0
2020-02-24 10:05:00,81.47,81.5,81.41,81.48,154697.0,74.5055,74.533,74.4507,74.5147,154697.0
2020-02-24 10:10:00,81.47,81.64,81.42,81.63,366619.0,74.5055,74.661,74.4598,74.6518,366619.0
2020-02-24 10:15:00,81.64,81.66,81.48,81.51,182291.0,74.661,74.6793,74.5147,74.5421,182291.0
2020-02-24 10:20:00,81.51,81.53,81.32,81.35,219754.0,74.5421,74.5604,74.3683,74.3958,219754.0
2020-02-24 10:25:00,81.35,81.42,81.25,81.27,256906.0,74.3958,74.4598,74.3043,74.3226,256906.0
2020-02-24 10:30:00,81.26,81.3,81.21,81.22,271604.0,74.3135,74.3501,74.2677,74.2769,271604.0
2020-02-24 10:35:00,81.22,81.24,81.09,81.15,462037.0,74.2769,74.2952,74.158,74.2129,462037.0
2020-02-24 10:40:00,81.14,81.25,81.04,81.23,358278.0,74.2037,74.3043,74.1123,74.286,358278.0
2020-02-24 10:45:00,81.22,81.32,81.17,81.31,172115.0,74.2769,74.3683,74.2312,74.3592,172115.0
2020-02-24 10:50:00,81.32,81.44,81.31,81.41,172564.0,74.3683,74.4781,74.3592,74.4507,172564.0
2020-02-24 10:55:00,81.42,81.48,81.39,81.43,181529.0,74.4598,74.5147,74.4324,74.4689,181529.0
2020-02-24 11:00:00,81.42,81.45,81.19,81.22,172727.0,74.4598,74.4872,74.2495,74.2769,172727.0
2020-02-24 11:05:00,81.23,81.35,81.22,81.3,110008.0,74.286,74.3958,74.2769,74.3501,110008.0
2020-02-24 11:10:00,81.3,81.42,81.3,81.39,78401.0,74.3501,74.4598,74.3501,74.4324,78401.0
2020-02-24 11:15:00,81.39,81.54,81.35,81.52,103551.0,74.4324,74.5695,74.3958,74.5512,103551.0
2020-02-24 11:20:00,81.52,81.57,81.47,81.48,150292.0,74.5512,74.597,74.5055,74.5147,150292.0
2020-02-24 11:25:00,81.49,81.49,81.38,81.42,111604.0,74.5238,74.5238,74.4232,74.4598,111604.0
2020-02-24 11:30:00,81.43,81.49,81.36,81.38,105045.0,74.4689,74.5238,74.4049,74.4232,105045.0
2020-02-24 11:35:00,81.38,81.48,81.32,81.37,205681.0,74.4232,74.5147,74.3683,74.4141,205681.0
2020-02-24 11:40:00,81.37,81.37,81.13,81.17,265065.0,74.4141,74.4141,74.1946,74.2312,265065.0
2020-02-24 11:45:00,81.18,81.2,81.07,81.13,118710.0,74.2403,74.2586,74.1397,74.1946,118710.0
2020-02-24 11:50:00,81.14,81.2,81.12,81.15,112982.0,74.2037,74.2586,74.1854,74.2129,112982.0
2020-02-24 11:55:00,81.15,81.35,81.1,81.26,187636.0,74.2129,74.3958,74.1672,74.3135,187636.0
2020-02-24 12:00:00,81.25,81.25,81.17,81.19,89652.0,74.3043,74.3043,74.2312,74.2495,89652.0
2020-02-24 12:05:00,81.2,81.2,81.09,81.1,126835.0,74.2586,74.2586,74.158,74.1672,126835.0
2020-02-24 12:10:00,81.09,81.15,81.05,81.06,88796.0,74.158,74.2129,74.1214,74.1306,88796.0
2020-02-24 12:15:00,81.06,81.18,81.01,81.18,108385.0,74.1306,74.2403,74.0848,74.2403,108385.0
2020-02-24 12:20:00,81.17,81.22,81.12,81.13,116869.0,74.2312,74.2769,74.1854,74.1946,116869.0
2020-02-24 12:25:00,81.13,81.24,81.12,81.16,105456.0,74.1946,74.2952,74.1854,74.222,105456.0
2020-02-24 12:30:00,81.14,81.16,81.0,81.05,151801.0,74.2037,74.222,74.0757,74.1214,151801.0
2020-02-24 12:35:00,81.06,81.27,81.05,81.27,96850.0,74.1306,74.3226,74.1214,74.3226,96850.0
2020-02-24 12:40:00,81.28,81.29,81.18,81.19,73337.0,74.3318,74.3409,74.2403,74.2495,73337.0
2020-02-24 12:45:00,81.2,81.22,81.09,81.13,101937.0,74.2586,74.2769,74.158,74.1946,101937.0
2020-02-24 12:50:00,81.12,81.13,81.07,81.09,74094.0,74.1854,74.1946,74.1397,74.158,74094.0
2020-02-24 12:55:00,81.09,81.1,80.98,80.98,146211.0,74.158,74.1672,74.0574,74.0574,146211.0
2020-02-24 13:00:00,80.98,80.98,80.82,80.84,152960.0,74.0574,74.0574,73.9111,73.9294,152960.0
2020-02-24 13:05:00,80.83,80.93,80.83,80.85,162851.0,73.9202,74.0117,73.9202,73.9385,162851.0
2020-02-24 13:10:00,80.85,80.89,80.8,80.8,90282.0,73.9385,73.9751,73.8928,73.8928,90282.0
2020-02-24 13:15:00,80.8,80.82,80.71,80.82,178297.0,73.8928,73.9111,73.8105,73.9111,178297.0
2020-02-24 13:20:00,80.82,80.93,80.8,80.87,117789.0,73.9111,74.0117,73.8928,73.9568,117789.0
2020-02-24 13:25:00,80.87,81.11,80.85,81.11,172033.0,73.9568,74.1763,73.9385,74.1763,172033.0
2020-02-24 13:30:00,81.1,81.14,81.03,81.1,292811.0,74.1672,74.2037,74.1031,74.1672,292811.0
2020-02-24 13:35:00,81.1,81.17,81.07,81.15,121440.0,74.1672,74.2312,74.1397,74.2129,121440.0
2020-02-24 13:40:00,81.15,81.15,81.09,81.14,92577.0,74.2129,74.2129,74.158,74.2037,92577.0
2020-02-24 13:45:00,81.15,81.24,81.13,81.23,163817.0,74.2129,74.2952,74.1946,74.286,163817.0
2020-02-24 13:50:00,81.23,81.28,81.17,81.19,118161.0,74.286,74.3318,74.2312,74.2495,118161.0
2020-02-24 13:55:00,81.19,81.24,81.11,81.2,89856.0,74.2495,74.2952,74.1763,74.2586,89856.0
2020-02-24 14:00:00,81.21,81.28,81.14,81.16,110791.0,74.2677,74.3318,74.2037,74.222,110791.0
2020-02-24 14:05:00,81.14,81.19,81.0,81.05,284119.0,74.2037,74.2495,74.0757,74.1214,284119.0
2020-02-24 14:10:00,81.05,81.1,81.0,81.01,88177.0,74.1214,74.1672,74.0757,74.0848,88177.0
2020-02-24 14:15:00,81.01,81.09,80.98,81.03,59233.0,74.0848,74.158,74.0574,74.1031,59233.0
2020-02-24 14:20:00,81.04,81.25,81.04,81.23,121890.0,74.1123,74.3043,74.1123,74.286,121890.0
2020-02-24 14:25:00,81.24,81.44,81.24,81.4,173733.0,74.2952,74.4781,74.2952,74.4415,173733.0
2020-02-24 14:30:00,81.4,81.43,81.33,81.35,200316.0,74.4415,74.4689,74.3775,74.3958,200316.0
2020-02-24 14:35:00,81.35,81.44,81.28,81.41,138694.0,74.3958,74.4781,74.3318,74.4507,138694.0
2020-02-24 14:40:00,81.41,81.46,81.37,81.44,71315.0,74.4507,74.4964,74.4141,74.4781,71315.0
2020-02-24 14:45:00,81.44,81.49,81.41,81.48,146537.0,74.4781,74.5238,74.4507,74.5147,146537.0
2020-02-24 14:50:00,81.48,81.57,81.42,81.54,170282.0,74.5147,74.597,74.4598,74.5695,170282.0
2020-02-24 14:55:00,81.54,81.67,81.5,81.61,219975.0,74.5695,74.6884,74.533,74.6336,219975.0
2020-02-24 15:00:00,81.61,81.72,81.54,81.67,424481.0,74.6336,74.7342,74.5695,74.6884,424481.0
2020-02-24 15:05:00,81.67,81.7,81.61,81.62,116418.0,74.6884,74.7159,74.6336,74.6427,116418.0
2020-02-24 15:10:00,81.62,81.64,81.49,81.5,159289.0,74.6427,74.661,74.5238,74.533,159289.0
2020-02-24 15:15:00,81.5,81.52,81.4,81.49,292897.0,74.533,74.5512,74.4415,74.5238,292897.0
2020-02-24 15:20:00,81.49,81.58,81.44,81.45,198873.0,74.5238,74.6061,74.4781,74.4872,198873.0
2020-02-24 15:25:00,81.46,81.47,81.4,81.42,293115.0,74.4964,74.5055,74.4415,74.4598,293115.0
2020-02-24 15:30:00,81.42,81.53,81.34,81.45,409531.0,74.4598,74.5604,74.3866,74.4872,409531.0
2020-02-24 15:35:00,81.45,81.48,81.33,81.36,269904.0,74.4872,74.5147,74.3775,74.4049,269904.0
2020-02-24 15:40:00,81.36,81.39,81.29,81.31,259553.0,74.4049,74.4324,74.3409,74.3592,259553.0
2020-02-24 15:45:00,81.31,81.5,81.3,81.47,344255.0,74.3592,74.533,74.3501,74.5055,344255.0
2020-02-24 15:50:00,81.46,81.47,81.21,81.22,672369.0,74.4964,74.5055,74.2677,74.2769,672369.0
2020-02-24 15:55:00,81.23,81.29,81.18,81.21,1203491.0,74.286,74.3409,74.2403,74.2677,1203491.0
2020-02-25 09:30:00,81.38,81.62,81.3,81.31,424457.0,74.4232,74.6427,74.3501,74.3592,424457.0
2020-02-25 09:35:00,81.3,81.43,81.23,81.26,361857.0,74.3501,74.4689,74.286,74.3135,361857.0
2020-02-25 09:40:00,81.26,81.26,81.05,81.12,290918.0,74.3135,74.3135,74.1214,74.1854,290918.0
2020-02-25 09:45:00,81.12,81.16,80.89,81.02,223154.0,74.1854,74.222,73.9751,74.094,223154.0
2020-02-25 09:50:00,81.01,81.21,80.92,81.18,323657.0,74.0848,74.2677,74.0025,74.2403,323657.0
2020-02-25 09:55:00,81.17,81.18,81.05,81.13,211526.0,74.2312,74.2403,74.1214,74.1946,211526.0
2020-02-25 10:00:00,81.13,81.25,81.03,81.11,332469.0,74.1946,74.3043,74.1031,74.1763,332469.0
2020-02-25 10:05:00,81.12,81.28,81.07,81.19,133048.0,74.1854,74.3318,74.1397,74.2495,133048.0
2020-02-25 10:10:00,81.19,81.19,80.96,80.97,173227.0,74.2495,74.2495,74.0391,74.0483,173227.0
2020-02-25 10:15:00,80.98,81.01,80.8,80.83,155240.0,74.0574,74.0848,73.8928,73.9202,155240.0
2020-02-25 10:20:00,80.82,80.84,80.54,80.54,212535.0,73.9111,73.9294,73.655,73.655,212535.0
2020-02-25 10:25:00,80.54,80.55,80.24,80.3,476332.0,73.655,73.6642,73.3807,73.4355,476332.0
2020-02-25 10:30:00,80.3,80.45,80.14,80.36,979687.0,73.4355,73.5727,73.2892,73.4904,979687.0
2020-02-25 10:35:00,80.35,80.45,80.23,80.39,341480.0,73.4813,73.5727,73.3715,73.5178,341480.0
2020-02-25 10:40:00,80.38,80.45,80.24,80.44,317656.0,73.5087,73.5727,73.3807,73.5636,317656.0
2020-02-25 10:45:00,80.43,80.46,80.12,80.13,277555.0,73.5544,73.5819,73.2709,73.2801,277555.0
2020-02-25 10:50:00,80.13,80.13,79.75,79.92,318722.0,73.2801,73.2801,72.9326,73.088,318722.0
2020-02-25 10:55:00,79.93,80.12,79.86,80.12,438873.0,73.0972,73.2709,73.0332,73.2709,438873.0
2020-02-25 11:00:00,80.12,80.22,79.95,79.98,326791.0,73.2709,73.3624,73.1155,73.1429,326791.0
2020-02-25 11:05:00,79.97,80.08,79.85,79.92,466434.0,73.1337,73.2343,73.024,73.088,466434.0
2020-02-25 11:10:00,79.91,80.09,79.88,79.92,307073.0,73.0789,73.2435,73.0514,73.088,307073.0
2020-02-25 11:15:00,79.92,79.93,79.57,79.7,393574.0,73.088,73.0972,72.7679,72.8868,393574.0
2020-02-25 11:20:00,79.69,79.77,79.6,79.74,243091.0,72.8777,72.9508,72.7954,72.9234,243091.0
2020-02-25 11:25:00,79.74,79.96,79.7,79.93,230136.0,72.9234,73.1246,72.8868,73.0972,230136.0
2020-02-25 11:30:00,79.94,80.04,79.82,79.99,331901.0,73.1063,73.1978,72.9966,73.152,331901.0
2020-02-25 11:35:00,80.0,80.05,79.87,79.98,256992.0,73.1612,73.2069,73.0423,73.1429,256992.0
2020-02-25 11:40:00,79.98,80.0,79.71,79.73,187412.0,73.1429,73.1612,72.896,72.9143,187412.0
2020-02-25 11:45:00,79.73,80.03,79.73,79.96,162699.0,72.9143,73.1886,72.9143,73.1246,162699.0
2020-02-25 11:50:00,79.95,80.02,79.88,80.02,93277.0,73.1155,73.1795,73.0514,73.1795,93277.0
2020-02-25 11:55:00,80.02,80.03,79.84,79.9,138957.0,73.1795,73.1886,73.0149,73.0697,138957.0
2020-02-25 12:00:00,79.9,79.95,79.8,79.83,158672.0,73.0697,73.1155,72.9783,73.0057,158672.0
2020-02-25 12:05:00,79.83,79.87,79.76,79.82,87707.0,73.0057,73.0423,72.9417,72.9966,87707.0
2020-02-25 12:10:00,79.81,79.91,79.79,79.79,88517.0,72.9874,73.0789,72.9691,72.9691,88517.0
2020-02-25 12:15:00,79.79,79.79,79.57,79.58,873814.0,72.9691,72.9691,72.7679,72.7771,873814.0
2020-02-25 12:20:00,79.58,79.59,79.48,79.55,296702.0,72.7771,72.7862,72.6856,72.7497,296702.0
2020-02-25 12:25:00,79.56,79.59,79.49,79.55,105549.0,72.7588,72.7862,72.6948,72.7497,105549.0
2020-02-25 12:30:00,79.55,79.68,79.54,79.68,124285.0,72.7497,72.8685,72.7405,72.8685,124285.0
2020-02-25 12:35:00,79.67,79.74,79.65,79.67,55511.0,72.8594,72.9234,72.8411,72.8594,55511.0
2020-02-25 12:40:00,79.67,79.68,79.39,79.42,374401.0,72.8594,72.8685,72.6033,72.6308,374401.0
2020-02-25 12:45:00,79.41,79.41,79.29,79.3,292288.0,72.6216,72.6216,72.5119,72.521,292288.0
2020-02-25 12:50:00,79.3,79.4,79.27,79.37,86082.0,72.521,72.6125,72.4936,72.585,86082.0
2020-02-25 12:55:00,79.37,79.39,79.22,79.23,105591.0,72.585,72.6033,72.4479,72.457,105591.0
2020-02-25 13:00:00,79.22,79.31,79.09,79.21,605643.0,72.4479,72.5302,72.329,72.4387,605643.0
2020-02-25 13:05:00,79.2,79.3,79.14,79.28,390798.0,72.4296,72.521,72.3747,72.5027,390798.0
2020-02-25 13:10:00,79.28,79.35,79.17,79.21,192074.0,72.5027,72.5668,72.4021,72.4387,192074.0
2020-02-25 13:15:00,79.21,79.24,78.91,78.98,310364.0,72.4387,72.4662,72.1644,72.2284,310364.0
2020-02-25 13:20:00,78.97,79.04,78.97,78.99,80577.0,72.2192,72.2833,72.2192,72.2375,80577.0
2020-02-25 13:25:00,78.99,79.04,78.92,78.97,127875.0,72.2375,72.2833,72.1735,72.2192,127875.0
2020-02-25 13:30:00,78.97,78.97,78.81,78.9,175084.0,72.2192,72.2192,72.0729,72.1552,175084.0
2020-02-25 13:35:00,78.89,78.9,78.74,78.8,274751.0,72.1461,72.1552,72.0089,72.0638,274751.0
2020-02-25 13:40:00,78.79,78.91,78.7,78.88,176430.0,72.0546,72.1644,71.9723,72.1369,176430.0
2020-02-25 13:45:00,78.88,78.97,78.84,78.85,216361.0,72.1369,72.2192,72.1003,72.1095,216361.0
2020-02-25 13:50:00,78.85,79.0,78.73,78.8,167543.0,72.1095,72.2467,71.9998,72.0638,167543.0
2020-02-25 13:55:00,78.8,78.81,78.6,78.6,289005.0,72.0638,72.0729,71.8809,71.8809,289005.0
2020-02-25 14:00:00,78.61,78.65,78.41,78.54,435334.0,71.89,71.9266,71.7071,71.826,435334.0
2020-02-25 14:05:00,78.55,78.59,78.03,78.13,389242.0,71.8351,71.8717,71.3596,71.451,389242.0
2020-02-25 14:10:00,78.15,78.52,78.1,78.46,540748.0,71.4693,71.8077,71.4236,71.7528,540748.0
2020-02-25 14:15:00,78.46,78.46,78.17,78.25,255513.0,71.7528,71.7528,71.4876,71.5608,255513.0
2020-02-25 14:20:00,78.24,78.36,78.11,78.12,236561.0,71.5516,71.6614,71.4328,71.4419,236561.0
2020-02-25 14:25:00,78.13,78.23,77.94,77.94,487503.0,71.451,71.5425,71.2773,71.2773,487503.0
2020-02-25 14:30:00,77.94,78.13,77.8,77.96,966836.0,71.2773,71.451,71.1493,71.2956,966836.0
2020-02-25 14:35:00,77.96,77.96,77.78,77.79,449182.0,71.2956,71.2956,71.131,71.1401,449182.0
2020-02-25 14:40:00,77.78,78.17,77.78,78.15,543832.0,71.131,71.4876,71.131,71.4693,543832.0
2020-02-25 14:45:00,78.16,78.27,78.03,78.21,451008.0,71.4785,71.5791,71.3596,71.5242,451008.0
2020-02-25 14:50:00,78.23,78.42,78.15,78.42,286724.0,71.5425,71.7163,71.4693,71.7163,286724.0
2020-02-25 14:55:00,78.43,78.47,78.3,78.34,424282.0,71.7254,71.762,71.6065,71.6431,424282.0
2020-02-25 15:00:00,78.34,78.64,78.33,78.42,498625.0,71.6431,71.9174,71.6339,71.7163,498625.0
2020-02-25 15:05:00,78.42,78.66,78.37,78.41,465257.0,71.7163,71.9357,71.6705,71.7071,465257.0
2020-02-25 15:10:00,78.4,78.46,78.24,78.27,438107.0,71.698,71.7528,71.5516,71.5791,438107.0
2020-02-25 15:15:00,78.27,78.43,78.15,78.26,533650.0,71.5791,71.7254,71.4693,71.5699,533650.0
2020-02-25 15:20:00,78.26,78.32,77.92,78.06,621666.0,71.5699,71.6248,71.259,71.387,621666.0
2020-02-25 15:25:00,78.06,78.2,77.97,78.1,403816.0,71.387,71.5151,71.3047,71.4236,403816.0
2020-02-25 15:30:00,78.09,78.09,77.73,77.9,1042697.0,71.4145,71.4145,71.0852,71.2407,1042697.0
2020-02-25 15:35:00,77.9,77.91,77.69,77.78,570395.0,71.2407,71.2498,71.0487,71.131,570395.0
2020-02-25 15:40:00,77.78,78.11,77.77,77.99,586986.0,71.131,71.4328,71.1218,71.323,586986.0
2020-02-25 15:45:00,78.0,78.31,77.99,78.05,616223.0,71.3322,71.6157,71.323,71.3779,616223.0
2020-02-25 15:50:00,78.05,78.07,77.84,77.93,984391.0,71.3779,71.3962,71.1858,71.2681,984391.0
2020-02-25 15:55:00,77.93,78.03,77.82,77.93,2598578.0,71.2681,71.3596,71.1675,71.2681,2598578.0
2020-02-26 09:30:00,78.39,78.6,78.3,78.43,560731.0,71.6888,71.8809,71.6065,71.7254,560731.0
2020-02-26 09:35:00,78.43,78.61,78.33,78.6,319560.0,71.7254,71.89,71.6339,71.8809,319560.0
2020-02-26 09:40:00,78.6,79.01,78.59,78.86,464852.0,71.8809,72.2558,71.8717,72.1186,464852.0
2020-02-26 09:45:00,78.86,78.9,78.7,78.8,534828.0,72.1186,72.1552,71.9723,72.0638,534828.0
2020-02-26 09:50:00,78.8,78.84,78.63,78.82,297743.0,72.0638,72.1003,71.9083,72.0821,297743.0
2020-02-26 09:55:00,78.82,78.84,78.61,78.65,308055.0,72.0821,72.1003,71.89,71.9266,308055.0
2020-02-26 10:00:00,78.64,78.68,78.5,78.59,418875.0,71.9174,71.954,71.7894,71.8717,418875.0
2020-02-26 10:05:00,78.59,78.67,78.45,78.66,431481.0,71.8717,71.9449,71.7437,71.9357,431481.0
2020-02-26 10:10:00,78.67,78.94,78.53,78.93,428926.0,71.9449,72.1918,71.8168,72.1827,428926.0
2020-02-26 10:15:00,78.93,79.04,78.92,79.03,467715.0,72.1827,72.2833,72.1735,72.2741,467715.0
2020-02-26 10:20:00,79.04,79.11,78.86,78.99,494746.0,72.2833,72.3473,72.1186,72.2375,494746.0
2020-02-26 10:25:00,79.01,79.18,78.95,78.95,311621.0,72.2558,72.4113,72.2009,72.2009,311621.0
2020-02-26 10:30:00,78.96,79.21,78.93,79.15,385784.0,72.2101,72.4387,72.1827,72.3838,385784.0
2020-02-26 10:35:00,79.15,79.22,79.02,79.04,382046.0,72.3838,72.4479,72.265,72.2833,382046.0
2020-02-26 10:40:00,79.04,79.36,79.04,79.34,418866.0,72.2833,72.5759,72.2833,72.5576,418866.0
2020-02-26 10:45:00,79.33,79.39,79.18,79.23,231738.0,72.5485,72.6033,72.4113,72.457,231738.0
2020-02-26 10:50:00,79.23,79.39,79.23,79.26,232595.0,72.457,72.6033,72.457,72.4844,232595.0
2020-02-26 10:55:00,79.26,79.31,79.13,79.13,233811.0,72.4844,72.5302,72.3656,72.3656,233811.0
2020-02-26 11:00:00,79.13,79.21,79.03,79.2,278192.0,72.3656,72.4387,72.2741,72.4296,278192.0
2020-02-26 11:05:00,79.2,79.21,79.03,79.03,168649.0,72.4296,72.4387,72.2741,72.2741,168649.0
2020-02-26 11:10:00,79.04,79.04,78.94,79.02,290400.0,72.2833,72.2833,72.1918,72.265,290400.0
2020-02-26 11:15:00,79.01,79.24,79.0,79.23,271011.0,72.2558,72.4662,72.2467,72.457,271011.0
2020-02-26 11:20:00,79.23,79.37,79.22,79.37,212799.0,72.457,72.585,72.4479,72.585,212799.0
2020-02-26 11:25:00,79.38,79.39,79.29,79.31,127073.0,72.5942,72.6033,72.5119,72.5302,127073.0
2020-02-26 11:30:00,79.31,79.33,79.09,79.2,372228.0,72.5302,72.5485,72.329,72.4296,372228.0
2020-02-26 11:35:00,79.2,79.25,79.02,79.21,177910.0,72.4296,72.4753,72.265,72.4387,177910.0
2020-02-26 11:40:00,79.22,79.24,79.05,79.05,250834.0,72.4479,72.4662,72.2924,72.2924,250834.0
2020-02-26 11:45:00,79.03,79.04,78.84,78.85,216518.0,72.2741,72.2833,72.1003,72.1095,216518.0
2020-02-26 11:50:00,78.86,78.87,78.62,78.66,466441.0,72.1186,72.1278,71.8992,71.9357,466441.0
2020-02-26 11:55:00,78.65,78.71,78.57,78.64,221185.0,71.9266,71.9815,71.8534,71.9174,221185.0
2020-02-26 12:00:00,78.64,78.67,78.33,78.33,615774.0,71.9174,71.9449,71.6339,71.6339,615774.0
2020-02-26 12:05:00,78.33,78.37,78.1,78.22,478751.0,71.6339,71.6705,71.4236,71.5333,478751.0
2020-02-26 12:10:00,78.2,78.28,78.11,78.16,524074.0,71.5151,71.5882,71.4328,71.4785,524074.0
2020-02-26 12:15:00,78.17,78.23,77.98,78.23,437136.0,71.4876,71.5425,71.3139,71.5425,437136.0
2020-02-26 12:20:00,78.22,78.37,78.16,78.31,461603.0,71.5333,71.6705,71.4785,71.6157,461603.0
2020-02-26 12:25:00,78.32,78.34,78.21,78.33,289120.0,71.6248,71.6431,71.5242,71.6339,289120.0
2020-02-26 12:30:00,78.34,78.55,78.34,78.5,280796.0,71.6431,71.8351,71.6431,71.7894,280796.0
2020-02-26 12:35:00,78.51,78.56,78.35,78.37,284127.0,71.7986,71.8443,71.6522,71.6705,284127.0
2020-02-26 12:40:00,78.36,78.39,78.24,78.24,157902.0,71.6614,71.6888,71.5516,71.5516,157902.0
2020-02-26 12:45:00,78.23,78.44,78.23,78.33,200980.0,71.5425,71.7345,71.5425,71.6339,200980.0
2020-02-26 12:50:00,78.32,78.42,78.19,78.19,214886.0,71.6248,71.7163,71.5059,71.5059,214886.0
2020-02-26 12:55:00,78.2,78.33,78.11,78.27,219552.0,71.5151,71.6339,71.4328,71.5791,219552.0
2020-02-26 13:00:00,78.27,78.36,78.22,78.29,103408.0,71.5791,71.6614,71.5333,71.5974,103408.0
2020-02-26 13:05:00,78.29,78.33,78.07,78.08,232672.0,71.5974,71.6339,71.3962,71.4053,232672.0
2020-02-26 13:10:00,78.09,78.12,78.0,78.06,151423.0,71.4145,71.4419,71.3322,71.387,151423.0
2020-02-26 13:15:00,78.06,78.16,77.96,78.03,158997.0,71.387,71.4785,71.2956,71.3596,158997.0
2020-02-26 13:20:00,78.03,78.12,77.97,78.01,166043.0,71.3596,71.4419,71.3047,71.3413,166043.0
2020-02-26 13:25:00,78.02,78.22,77.99,78.12,238234.0,71.3504,71.5333,71.323,71.4419,238234.0
2020-02-26 13:30:00,78.12,78.14,77.71,77.72,324033.0,71.4419,71.4602,71.0669,71.0761,324033.0
2020-02-26 13:35:00,77.73,77.78,77.39,77.4,767329.0,71.0852,71.131,70.7743,70.7834,767329.0
2020-02-26 13:40:00,77.4,77.47,77.19,77.2,707379.0,70.7834,70.8475,70.5914,70.6005,707379.0
2020-02-26 13:45:00,77.21,77.86,77.19,77.68,1110565.0,70.6097,71.2041,70.5914,71.0395,1110565.0
2020-02-26 13:50:00,77.68,77.71,77.54,77.55,557741.0,71.0395,71.0669,70.9115,70.9206,557741.0
2020-02-26 13:55:00,77.54,77.56,77.21,77.26,540594.0,70.9115,70.9298,70.6097,70.6554,540594.0
2020-02-26 14:00:00,77.25,77.59,77.14,77.33,583578.0,70.6463,70.9572,70.5457,70.7194,583578.0
2020-02-26 14:05:00,77.32,77.57,77.32,77.39,272970.0,70.7103,70.9389,70.7103,70.7743,272970.0
2020-02-26 14:10:00,77.39,77.67,77.3,77.66,304712.0,70.7743,71.0304,70.692,71.0212,304712.0
2020-02-26 14:15:00,77.67,77.67,77.35,77.39,220599.0,71.0304,71.0304,70.7377,70.7743,220599.0
2020-02-26 14:20:00,77.38,77.58,77.34,77.57,238616.0,70.7652,70.9481,70.7286,70.9389,238616.0
2020-02-26 14:25:00,77.58,77.75,77.47,77.47,337166.0,70.9481,71.1035,70.8475,70.8475,337166.0
2020-02-26 14:30:00,77.48,77.62,77.34,77.44,636227.0,70.8566,70.9846,70.7286,70.82,636227.0
2020-02-26 14:35:00,77.44,77.7,77.41,77.52,269434.0,70.82,71.0578,70.7926,70.8932,269434.0
2020-02-26 14:40:00,77.52,77.54,77.28,77.37,317754.0,70.8932,70.9115,70.6737,70.756,317754.0
2020-02-26 14:45:00,77.38,77.57,77.3,77.45,282063.0,70.7652,70.9389,70.692,70.8292,282063.0
2020-02-26 14:50:00,77.44,77.47,77.27,77.43,313697.0,70.82,70.8475,70.6646,70.8109,313697.0
2020-02-26 14:55:00,77.43,77.55,77.23,77.25,395968.0,70.8109,70.9206,70.628,70.6463,395968.0
2020-02-26 15:00:00,77.26,78.28,77.26,77.36,486420.0,70.6554,71.5882,70.6554,70.7469,486420.0
2020-02-26 15:05:00,77.37,77.44,77.24,77.43,326530.0,70.756,70.82,70.6371,70.8109,326530.0
2020-02-26 15:10:00,77.44,77.63,77.4,77.49,629564.0,70.82,70.9938,70.7834,70.8658,629564.0
2020-02-26 15:15:00,77.49,77.76,77.49,77.67,959748.0,70.8658,71.1127,70.8658,71.0304,959748.0
2020-02-26 15:20:00,77.66,77.69,77.43,77.47,612707.0,71.0212,71.0487,70.8109,70.8475,612707.0
2020-02-26 15:25:00,77.47,77.52,77.32,77.45,392520.0,70.8475,70.8932,70.7103,70.8292,392520.0
2020-02-26 15:30:00,77.44,77.57,77.35,77.39,503199.0,70.82,70.9389,70.7377,70.7743,503199.0
2020-02-26 15:35:00,77.39,77.61,77.38,77.6,403044.0,70.7743,70.9755,70.7652,70.9663,403044.0
2020-02-26 15:40:00,77.6,77.61,77.42,77.54,260954.0,70.9663,70.9755,70.8017,70.9115,260954.0
2020-02-26 15:45:00,77.54,77.56,77.41,77.44,416770.0,70.9115,70.9298,70.7926,70.82,416770.0
2020-02-26 15:50:00,77.45,77.57,77.39,77.4,802042.0,70.8292,70.9389,70.7743,70.7834,802042.0
2020-02-26 15:55:00,77.4,77.45,77.3,77.32,1046695.0,70.7834,70.8292,70.692,70.7103,1046695.0
2020-02-27 09:30:00,75.79,75.96,75.46,75.63,960994.0,69.3111,69.4665,69.0093,69.1648,960994.0
2020-02-27 09:35:00,75.62,76.0,75.53,75.97,843206.0,69.1556,69.5031,69.0733,69.4757,843206.0
2020-02-27 09:40:00,75.97,75.99,75.52,75.54,538161.0,69.4757,69.494,69.0642,69.0824,538161.0
2020-02-27 09:45:00,75.52,75.52,75.0,75.25,942089.0,69.0642,69.0642,68.5886,68.8172,942089.0
2020-02-27 09:50:00,75.25,75.73,75.18,75.69,612313.0,68.8172,69.2562,68.7532,69.2196,612313.0
2020-02-27 09:55:00,75.7,75.89,75.44,75.55,546129.0,69.2288,69.4025,68.991,69.0916,546129.0
2020-02-27 10:00:00,75.53,75.69,75.26,75.27,441742.0,69.0733,69.2196,68.8264,68.8355,441742.0
2020-02-27 10:05:00,75.28,75.51,75.19,75.33,907888.0,68.8447,69.055,68.7624,68.8904,907888.0
2020-02-27 10:10:00,75.32,75.44,75.23,75.37,773803.0,68.8813,68.991,68.7989,68.927,773803.0
2020-02-27 10:15:00,75.35,75.35,75.15,75.26,533132.0,68.9087,68.9087,68.7258,68.8264,533132.0
2020-02-27 10:20:00,75.26,75.31,74.98,75.06,742585.0,68.8264,68.8721,68.5703,68.6435,742585.0
2020-02-27 10:25:00,75.06,75.06,74.86,74.9,617907.0,68.6435,68.6435,68.4606,68.4972,617907.0
2020-02-27 10:30:00,74.9,74.94,74.5,74.51,632402.0,68.4972,68.5337,68.1314,68.1405,632402.0
2020-02-27 10:35:00,74.52,75.19,74.47,75.18,670420.0,68.1496,68.7624,68.1039,68.7532,670420.0
2020-02-27 10:40:00,75.17,75.24,74.99,75.04,338790.0,68.7441,68.8081,68.5795,68.6252,338790.0
2020-02-27 10:45:00,75.03,75.6,75.03,75.57,698914.0,68.616,69.1373,68.616,69.1099,698914.0
2020-02-27 10:50:00,75.56,75.83,75.49,75.54,586719.0,69.1007,69.3477,69.0367,69.0824,586719.0
2020-02-27 10:55:00,75.54,76.08,75.43,76.08,555020.0,69.0824,69.5763,68.9819,69.5763,555020.0
2020-02-27 11:00:00,76.07,76.29,76.0,76.11,760602.0,69.5671,69.7683,69.5031,69.6037,760602.0
2020-02-27 11:05:00,76.12,76.49,76.03,76.48,620429.0,69.6129,69.9512,69.5306,69.9421,620429.0
2020-02-27 11:10:00,76.47,76.48,76.06,76.23,1040723.0,69.9329,69.9421,69.558,69.7135,1040723.0
2020-02-27 11:15:00,76.23,76.42,76.16,76.41,645310.0,69.7135,69.8872,69.6494,69.8781,645310.0
2020-02-27 11:20:00,76.41,76.42,76.1,76.14,472998.0,69.8781,69.8872,69.5946,69.6312,472998.0
2020-02-27 11:25:00,76.14,76.18,75.97,75.99,410443.0,69.6312,69.6677,69.4757,69.494,410443.0
2020-02-27 11:30:00,75.98,76.21,75.94,76.04,553900.0,69.4848,69.6952,69.4483,69.5397,553900.0
2020-02-27 11:35:00,76.04,76.14,75.77,75.91,484459.0,69.5397,69.6312,69.2928,69.4208,484459.0
2020-02-27 11:40:00,75.9,76.09,75.88,75.92,360531.0,69.4117,69.5854,69.3934,69.43,360531.0
2020-02-27 11:45:00,75.91,76.22,75.71,76.12,512161.0,69.4208,69.7043,69.2379,69.6129,512161.0
2020-02-27 11:50:00,76.12,76.28,76.04,76.27,387852.0,69.6129,69.7592,69.5397,69.75,387852.0
2020-02-27 11:55:00,76.26,76.57,76.18,76.51,526800.0,69.7409,70.0244,69.6677,69.9695,526800.0
2020-02-27 12:00:00,76.5,76.69,76.39,76.53,661640.0,69.9604,70.1341,69.8598,69.9878,661640.0
2020-02-27 12:05:00,76.54,76.82,76.49,76.77,393187.0,69.997,70.253,69.9512,70.2073,393187.0
2020-02-27 12:10:00,76.78,77.04,76.78,77.04,320267.0,70.2164,70.4542,70.2164,70.4542,320267.0
2020-02-27 12:15:00,77.03,77.09,76.8,77.06,448617.0,70.4451,70.4999,70.2347,70.4725,448617.0
2020-02-27 12:20:00,77.06,77.07,76.5,76.62,640729.0,70.4725,70.4817,69.9604,70.0701,640729.0
2020-02-27 12:25:00,76.62,76.91,76.62,76.89,304754.0,70.0701,70.3353,70.0701,70.317,304754.0
2020-02-27 12:30:00,76.89,77.22,76.84,77.13,600635.0,70.317,70.6188,70.2713,70.5365,600635.0
2020-02-27 12:35:00,77.12,77.4,77.12,77.39,273060.0,70.5274,70.7834,70.5274,70.7743,273060.0
2020-02-27 12:40:00,77.37,77.38,77.1,77.12,396372.0,70.756,70.7652,70.5091,70.5274,396372.0
2020-02-27 12:45:00,77.12,77.31,77.04,77.31,280749.0,70.5274,70.7011,70.4542,70.7011,280749.0
2020-02-27 12:50:00,77.31,77.35,77.13,77.25,259414.0,70.7011,70.7377,70.5365,70.6463,259414.0
2020-02-27 12:55:00,77.24,77.27,76.89,76.89,437069.0,70.6371,70.6646,70.317,70.317,437069.0
2020-02-27 13:00:00,76.88,77.2,76.74,77.17,340223.0,70.3079,70.6005,70.1799,70.5731,340223.0
2020-02-27 13:05:00,77.14,77.23,77.01,77.17,346645.0,70.5457,70.628,70.4268,70.5731,346645.0
2020-02-27 13:10:00,77.17,77.33,77.15,77.3,319715.0,70.5731,70.7194,70.5548,70.692,319715.0
2020-02-27 13:15:00,77.3,77.32,77.0,77.06,281018.0,70.692,70.7103,70.4176,70.4725,281018.0
2020-02-27 13:20:00,77.06,77.12,76.87,76.92,257644.0,70.4725,70.5274,70.2988,70.3445,257644.0
2020-02-27 13:25:00,76.91,77.06,76.69,76.75,296726.0,70.3353,70.4725,70.1341,70.189,296726.0
2020-02-27 13:30:00,76.76,76.92,76.66,76.73,189686.0,70.1982,70.3445,70.1067,70.1707,189686.0
2020-02-27 13:35:00,76.73,76.73,76.41,76.51,302597.0,70.1707,70.1707,69.8781,69.9695,302597.0
2020-02-27 13:40:00,76.51,76.58,75.85,76.06,1122442.0,69.9695,70.0335,69.3659,69.558,1122442.0
2020-02-27 13:45:00,76.06,76.38,76.0,76.32,327001.0,69.558,69.8506,69.5031,69.7958,327001.0
2020-02-27 13:50:00,76.32,76.66,76.09,76.62,394820.0,69.7958,70.1067,69.5854,70.0701,394820.0
2020-02-27 13:55:00,76.62,76.66,75.98,76.08,627565.0,70.0701,70.1067,69.4848,69.5763,627565.0
2020-02-27 14:00:00,76.07,76.25,75.93,76.12,436272.0,69.5671,69.7318,69.4391,69.6129,436272.0
2020-02-27 14:05:00,76.11,76.19,75.86,75.91,320444.0,69.6037,69.6769,69.3751,69.4208,320444.0
2020-02-27 14:10:00,75.9,76.14,75.82,76.12,288028.0,69.4117,69.6312,69.3385,69.6129,288028.0
2020-02-27 14:15:00,76.12,76.22,75.8,75.81,495673.0,69.6129,69.7043,69.3202,69.3294,495673.0
2020-02-27 14:20:00,75.81,76.16,75.81,76.14,226184.0,69.3294,69.6494,69.3294,69.6312,226184.0
2020-02-27 14:25:00,76.15,76.38,76.1,76.32,442085.0,69.6403,69.8506,69.5946,69.7958,442085.0
2020-02-27 14:30:00,76.31,76.31,76.04,76.13,161168.0,69.7866,69.7866,69.5397,69.622,161168.0
2020-02-27 14:35:00,76.12,76.33,76.08,76.17,161215.0,69.6129,69.8049,69.5763,69.6586,161215.0
2020-02-27 14:40:00,76.17,76.31,76.09,76.27,167272.0,69.6586,69.7866,69.5854,69.75,167272.0
2020-02-27 14:45:00,76.26,76.26,75.97,76.13,176000.0,69.7409,69.7409,69.4757,69.622,176000.0
2020-02-27 14:50:00,76.14,76.21,76.04,76.07,303475.0,69.6312,69.6952,69.5397,69.5671,303475.0
2020-02-27 14:55:00,76.06,76.06,75.86,75.88,164660.0,69.558,69.558,69.3751,69.3934,164660.0
2020-02-27 15:00:00,75.88,75.92,75.62,75.77,528843.0,69.3934,69.43,69.1556,69.2928,528843.0
2020-02-27 15:05:00,75.77,76.04,75.7,76.02,459889.0,69.2928,69.5397,69.2288,69.5214,459889.0
2020-02-27 15:10:00,76.03,76.11,75.94,75.94,484441.0,69.5306,69.6037,69.4483,69.4483,484441.0
2020-02-27 15:15:00,75.95,75.99,75.77,75.79,240127.0,69.4574,69.494,69.2928,69.3111,240127.0
2020-02-27 15:20:00,75.79,75.86,75.7,75.74,358805.0,69.3111,69.3751,69.2288,69.2654,358805.0
2020-02-27 15:25:00,75.75,75.85,75.64,75.65,352234.0,69.2745,69.3659,69.1739,69.183,352234.0
2020-02-27 15:30:00,75.65,75.73,75.51,75.66,543979.0,69.183,69.2562,69.055,69.1922,543979.0
2020-02-27 15:35:00,75.66,75.66,75.37,75.4,318700.0,69.1922,69.1922,68.927,68.9544,318700.0
2020-02-27 15:40:00,75.41,75.46,75.22,75.22,392529.0,68.9636,69.0093,68.7898,68.7898,392529.0
2020-02-27 15:45:00,75.23,75.46,75.22,75.37,686654.0,68.7989,69.0093,68.7898,68.927,686654.0
2020-02-27 15:50:00,75.37,75.39,74.78,74.82,1270513.0,68.927,68.9453,68.3874,68.424,1270513.0
2020-02-27 15:55:00,74.81,74.89,74.39,74.42,1810477.0,68.4149,68.488,68.0308,68.0582,1810477.0
2020-02-28 09:30:00,72.17,72.82,71.98,72.73,741856.0,66.0005,66.595,65.8268,66.5127,741856.0
2020-02-28 09:35:00,72.72,73.29,72.72,73.18,882509.0,66.5035,67.0248,66.5035,66.9242,882509.0
2020-02-28 09:40:00,73.17,73.46,72.95,72.96,1078334.0,66.915,67.1803,66.7139,66.723,1078334.0
2020-02-28 09:45:00,72.95,73.05,72.62,72.63,1071081.0,66.7139,66.8053,66.4121,66.4212,1071081.0
2020-02-28 09:50:00,72.62,72.74,72.16,72.3,865650.0,66.4121,66.5218,65.9914,66.1194,865650.0
2020-02-28 09:55:00,72.29,72.29,71.81,72.08,1636267.0,66.1103,66.1103,65.6713,65.9182,1636267.0
2020-02-28 10:00:00,72.07,72.12,71.43,71.45,1318909.0,65.9091,65.9548,65.3238,65.3421,1318909.0
2020-02-28 10:05:00,71.45,72.11,71.45,71.92,1057749.0,65.3421,65.9457,65.3421,65.7719,1057749.0
2020-02-28 10:10:00,71.92,71.94,71.44,71.61,1226194.0,65.7719,65.7902,65.3329,65.4884,1226194.0
2020-02-28 10:15:00,71.61,72.21,71.51,72.0,1106538.0,65.4884,66.0371,65.397,65.8451,1106538.0
2020-02-28 10:20:00,72.0,72.07,71.61,71.7,958385.0,65.8451,65.9091,65.4884,65.5707,958385.0
2020-02-28 10:25:00,71.7,72.02,71.31,71.34,871125.0,65.5707,65.8634,65.2141,65.2415,871125.0
2020-02-28 10:30:00,71.33,71.84,71.3,71.81,1074289.0,65.2323,65.6987,65.2049,65.6713,1074289.0
2020-02-28 10:35:00,71.82,72.03,71.4,71.66,819137.0,65.6805,65.8725,65.2964,65.5341,819137.0
2020-02-28 10:40:00,71.67,71.86,71.57,71.63,821180.0,65.5433,65.717,65.4518,65.5067,821180.0
2020-02-28 10:45:00,71.63,71.85,71.54,71.59,684968.0,65.5067,65.7079,65.4244,65.4701,684968.0
2020-02-28 10:50:00,71.59,72.41,71.56,72.38,661169.0,65.4701,66.22,65.4427,66.1926,661169.0
2020-02-28 10:55:00,72.39,72.41,71.99,72.28,827481.0,66.2017,66.22,65.8359,66.1011,827481.0
2020-02-28 11:00:00,72.28,72.31,71.85,72.06,1418566.0,66.1011,66.1286,65.7079,65.8999,1418566.0
2020-02-28 11:05:00,72.06,72.06,71.57,71.68,1064441.0,65.8999,65.8999,65.4518,65.5524,1064441.0
2020-02-28 11:10:00,71.68,72.17,71.66,72.11,981674.0,65.5524,66.0005,65.5341,65.9457,981674.0
2020-02-28 11:15:00,72.1,72.45,72.04,72.44,1007973.0,65.9365,66.2566,65.8816,66.2475,1007973.0
2020-02-28 11:20:00,72.44,72.52,72.17,72.37,816656.0,66.2475,66.3206,66.0005,66.1834,816656.0
2020-02-28 11:25:00,72.37,72.52,72.15,72.52,548430.0,66.1834,66.3206,65.9822,66.3206,548430.0
2020-02-28 11:30:00,72.52,72.78,72.43,72.61,908818.0,66.3206,66.5584,66.2383,66.4029,908818.0
2020-02-28 11:35:00,72.61,72.94,72.44,72.9,1254959.0,66.4029,66.7047,66.2475,66.6681,1254959.0
2020-02-28 11:40:00,72.91,73.53,72.84,73.27,1578239.0,66.6773,67.2443,66.6133,67.0065,1578239.0
2020-02-28 11:45:00,73.26,73.26,72.76,72.94,1235232.0,66.9974,66.9974,66.5401,66.7047,1235232.0
2020-02-28 11:50:00,72.95,73.1,72.48,72.53,1228784.0,66.7139,66.851,66.284,66.3298,1228784.0
2020-02-28 11:55:00,72.53,72.76,72.34,72.62,1307000.0,66.3298,66.5401,66.156,66.4121,1307000.0
2020-02-28 12:00:00,72.61,72.63,72.13,72.4,811175.0,66.4029,66.4212,65.964,66.2109,811175.0
2020-02-28 12:05:00,72.41,72.71,72.39,72.47,750147.0,66.22,66.4944,66.2017,66.2749,750147.0
2020-02-28 12:10:00,72.46,72.55,72.4,72.46,694991.0,66.2657,66.348,66.2109,66.2657,694991.0
2020-02-28 12:15:00,72.47,72.71,72.32,72.68,605430.0,66.2749,66.4944,66.1377,66.4669,605430.0
2020-02-28 12:20:00,72.68,72.91,72.64,72.64,712473.0,66.4669,66.6773,66.4304,66.4304,712473.0
2020-02-28 12:25:00,72.62,72.97,72.57,72.95,485406.0,66.4121,66.7321,66.3663,66.7139,485406.0
2020-02-28 12:30:00,72.97,73.24,72.96,73.07,911708.0,66.7321,66.9791,66.723,66.8236,911708.0
2020-02-28 12:35:00,73.06,73.31,72.85,73.03,911445.0,66.8145,67.0431,66.6224,66.787,911445.0
2020-02-28 12:40:00,73.03,73.29,72.83,72.91,1005515.0,66.787,67.0248,66.6041,66.6773,1005515.0
2020-02-28 12:45:00,72.9,72.93,72.55,72.73,1118796.0,66.6681,66.6956,66.348,66.5127,1118796.0
2020-02-28 12:50:00,72.74,73.08,72.73,73.07,697635.0,66.5218,66.8327,66.5127,66.8236,697635.0
2020-02-28 12:55:00,73.09,73.37,72.99,73.31,657603.0,66.8419,67.098,66.7504,67.0431,657603.0
2020-02-28 13:00:00,73.32,73.44,73.05,73.05,455994.0,67.0522,67.162,66.8053,66.8053,455994.0
2020-02-28 13:05:00,73.05,73.37,73.05,73.23,629646.0,66.8053,67.098,66.8053,66.9699,629646.0
2020-02-28 13:10:00,73.23,73.23,72.64,72.66,683075.0,66.9699,66.9699,66.4304,66.4486,683075.0
2020-02-28 13:15:00,72.66,73.18,72.55,72.97,871206.0,66.4486,66.9242,66.348,66.7321,871206.0
2020-02-28 13:20:00,72.97,73.04,72.79,72.97,1109186.0,66.7321,66.7962,66.5675,66.7321,1109186.0
2020-02-28 13:25:00,72.97,73.1,72.77,72.8,482134.0,66.7321,66.851,66.5492,66.5767,482134.0
2020-02-28 13:30:00,72.78,72.78,72.4,72.41,681571.0,66.5584,66.5584,66.2109,66.22,681571.0
2020-02-28 13:35:00,72.4,72.52,72.26,72.38,895610.0,66.2109,66.3206,66.0828,66.1926,895610.0
2020-02-28 13:40:00,72.38,72.38,72.1,72.15,808870.0,66.1926,66.1926,65.9365,65.9822,808870.0
2020-02-28 13:45:00,72.14,72.29,71.91,72.23,801649.0,65.9731,66.1103,65.7628,66.0554,801649.0
2020-02-28 13:50:00,72.22,72.25,72.0,72.13,543228.0,66.0463,66.0737,65.8451,65.964,543228.0
2020-02-28 13:55:00,72.14,72.38,72.04,72.3,383305.0,65.9731,66.1926,65.8816,66.1194,383305.0
2020-02-28 14:00:00,72.29,72.3,71.89,71.9,502759.0,66.1103,66.1194,65.7445,65.7536,502759.0
2020-02-28 14:05:00,71.9,72.01,71.81,71.88,387628.0,65.7536,65.8542,65.6713,65.7353,387628.0
2020-02-28 14:10:00,71.88,72.26,71.88,72.15,556975.0,65.7353,66.0828,65.7353,65.9822,556975.0
2020-02-28 14:15:00,72.15,72.38,72.04,72.3,514295.0,65.9822,66.1926,65.8816,66.1194,514295.0
2020-02-28 14:20:00,72.3,72.58,72.1,72.32,741742.0,66.1194,66.3755,65.9365,66.1377,741742.0
2020-02-28 14:25:00,72.33,72.38,72.14,72.33,470290.0,66.1469,66.1926,65.9731,66.1469,470290.0
2020-02-28 14:30:00,72.33,72.89,72.26,72.62,1615649.0,66.1469,66.659,66.0828,66.4121,1615649.0
2020-02-28 14:35:00,72.63,72.72,72.34,72.5,815205.0,66.4212,66.5035,66.156,66.3023,815205.0
2020-02-28 14:40:00,72.5,73.23,72.48,73.2,868219.0,66.3023,66.9699,66.284,66.9425,868219.0
2020-02-28 14:45:00,73.2,73.28,72.78,72.94,859327.0,66.9425,67.0156,66.5584,66.7047,859327.0
2020-02-28 14:50:00,72.95,73.09,72.66,72.81,740163.0,66.7139,66.8419,66.4486,66.5858,740163.0
2020-02-28 14:55:00,72.81,72.84,72.44,72.66,890620.0,66.5858,66.6133,66.2475,66.4486,890620.0
2020-02-28 15:00:00,72.66,72.73,72.3,72.3,556161.0,66.4486,66.5127,66.1194,66.1194,556161.0
2020-02-28 15:05:00,72.29,72.43,72.1,72.27,708328.0,66.1103,66.2383,65.9365,66.092,708328.0
2020-02-28 15:10:00,72.26,72.5,72.18,72.39,542349.0,66.0828,66.3023,66.0097,66.2017,542349.0
2020-02-28 15:15:00,72.39,72.91,72.32,72.71,1015600.0,66.2017,66.6773,66.1377,66.4944,1015600.0
2020-02-28 15:20:00,72.72,72.79,72.31,72.4,941837.0,66.5035,66.5675,66.1286,66.2109,941837.0
2020-02-28 15:25:00,72.4,72.53,71.92,71.93,812633.0,66.2109,66.3298,65.7719,65.7811,812633.0
2020-02-28 15:30:00,71.92,72.32,71.91,72.12,1248531.0,65.7719,66.1377,65.7628,65.9548,1248531.0
2020-02-28 15:35:00,72.12,72.14,71.99,72.07,1087663.0,65.9548,65.9731,65.8359,65.9091,1087663.0
2020-02-28 15:40:00,72.08,72.17,71.71,71.73,791854.0,65.9182,66.0005,65.5799,65.5981,791854.0
2020-02-28 15:45:00,71.73,72.35,71.72,72.31,2179613.0,65.5981,66.1651,65.589,66.1286,2179613.0
2020-02-28 15:50:00,72.3,72.67,72.15,72.67,1558187.0,66.1194,66.4578,65.9822,66.4578,1558187.0
2020-02-28 15:55:00,72.67,73.67,72.64,73.65,3537487.0,66.4578,67.3723,66.4304,67.354,3537487.0
2020-03-02 09:30:00,73.95,74.36,73.56,73.64,752567.0,67.6284,68.0033,67.2717,67.3449,752567.0
2020-03-02 09:35:00,73.64,73.66,73.34,73.34,796371.0,67.3449,67.3632,67.0705,67.0705,796371.0
2020-03-02 09:40:00,73.33,73.79,73.32,73.63,1154299.0,67.0614,67.482,67.0522,67.3357,1154299.0
2020-03-02 09:45:00,73.62,74.0,73.52,73.53,906933.0,67.3266,67.6741,67.2351,67.2443,906933.0
2020-03-02 09:50:00,73.54,73.62,73.29,73.56,831106.0,67.2534,67.3266,67.0248,67.2717,831106.0
2020-03-02 09:55:00,73.55,73.55,73.16,73.22,863733.0,67.2626,67.2626,66.9059,66.9608,863733.0
2020-03-02 10:00:00,73.22,73.41,73.05,73.17,496193.0,66.9608,67.1345,66.8053,66.915,496193.0
2020-03-02 10:05:00,73.16,73.16,72.59,72.65,624156.0,66.9059,66.9059,66.3846,66.4395,624156.0
2020-03-02 10:10:00,72.65,73.19,72.65,73.18,921375.0,66.4395,66.9333,66.4395,66.9242,921375.0
2020-03-02 10:15:00,73.19,73.22,72.75,72.94,1038223.0,66.9333,66.9608,66.531,66.7047,1038223.0
2020-03-02 10:20:00,72.94,72.97,72.65,72.77,410799.0,66.7047,66.7321,66.4395,66.5492,410799.0
2020-03-02 10:25:00,72.78,73.12,72.71,73.06,487115.0,66.5584,66.8693,66.4944,66.8145,487115.0
2020-03-02 10:30:00,73.06,73.17,72.81,73.02,428548.0,66.8145,66.915,66.5858,66.7779,428548.0
2020-03-02 10:35:00,73.02,73.5,73.0,73.46,418547.0,66.7779,67.2168,66.7596,67.1803,418547.0
2020-03-02 10:40:00,73.47,73.65,73.4,73.57,446920.0,67.1894,67.354,67.1254,67.2809,446920.0
2020-03-02 10:45:00,73.58,73.91,73.57,73.91,328352.0,67.29,67.5918,67.2809,67.5918,328352.0
2020-03-02 10:50:00,73.9,74.14,73.86,74.04,548839.0,67.5826,67.8021,67.5461,67.7107,548839.0
2020-03-02 10:55:00,74.04,74.11,73.63,73.65,666916.0,67.7107,67.7747,67.3357,67.354,666916.0
2020-03-02 11:00:00,73.64,73.89,73.6,73.76,549753.0,67.3449,67.5735,67.3083,67.4546,549753.0
2020-03-02 11:05:00,73.75,73.81,73.48,73.6,458511.0,67.4455,67.5003,67.1985,67.3083,458511.0
2020-03-02 11:10:00,73.6,74.18,73.56,74.15,888678.0,67.3083,67.8387,67.2717,67.8113,888678.0
2020-03-02 11:15:00,74.16,74.28,74.01,74.07,537207.0,67.8204,67.9302,67.6832,67.7381,537207.0
2020-03-02 11:20:00,74.07,74.32,74.07,74.13,399467.0,67.7381,67.9667,67.7381,67.793,399467.0
2020-03-02 11:25:00,74.13,74.33,74.12,74.25,471389.0,67.793,67.9759,67.7838,67.9027,471389.0
2020-03-02 11:30:00,74.23,74.37,74.08,74.18,676083.0,67.8844,68.0125,67.7473,67.8387,676083.0
2020-03-02 11:35:00,74.17,74.57,74.12,74.55,494251.0,67.8296,68.1954,67.7838,68.1771,494251.0
2020-03-02 11:40:00,74.55,74.56,74.25,74.46,648145.0,68.1771,68.1862,67.9027,68.0948,648145.0
2020-03-02 11:45:00,74.47,74.48,74.29,74.38,585681.0,68.1039,68.1131,67.9393,68.0216,585681.0
2020-03-02 11:50:00,74.38,74.72,74.3,74.64,303268.0,68.0216,68.3325,67.9485,68.2594,303268.0
2020-03-02 11:55:00,74.65,74.83,74.65,74.78,400995.0,68.2685,68.4331,68.2685,68.3874,400995.0
2020-03-02 12:00:00,74.79,74.9,74.78,74.84,171570.0,68.3966,68.4972,68.3874,68.4423,171570.0
2020-03-02 12:05:00,74.84,74.96,74.73,74.73,388372.0,68.4423,68.552,68.3417,68.3417,388372.0
2020-03-02 12:10:00,74.73,74.8,74.61,74.67,291426.0,68.3417,68.4057,68.232,68.2868,291426.0
2020-03-02 12:15:00,74.68,74.69,74.45,74.52,357437.0,68.296,68.3051,68.0856,68.1496,357437.0
2020-03-02 12:20:00,74.53,74.55,74.25,74.28,462054.0,68.1588,68.1771,67.9027,67.9302,462054.0
2020-03-02 12:25:00,74.28,74.55,74.26,74.51,392822.0,67.9302,68.1771,67.9119,68.1405,392822.0
2020-03-02 12:30:00,74.51,74.7,74.5,74.65,233565.0,68.1405,68.3143,68.1314,68.2685,233565.0
2020-03-02 12:35:00,74.65,74.84,74.65,74.75,281843.0,68.2685,68.4423,68.2685,68.36,281843.0
2020-03-02 12:40:00,74.75,74.81,74.52,74.62,435218.0,68.36,68.4149,68.1496,68.2411,435218.0
2020-03-02 12:45:00,74.63,74.76,74.63,74.7,311068.0,68.2502,68.3691,68.2502,68.3143,311068.0
2020-03-02 12:50:00,74.71,74.85,74.57,74.8,386853.0,68.3234,68.4514,68.1954,68.4057,386853.0
2020-03-02 12:55:00,74.8,74.86,74.7,74.79,361092.0,68.4057,68.4606,68.3143,68.3966,361092.0
2020-03-02 13:00:00,74.8,74.89,74.75,74.87,338600.0,68.4057,68.488,68.36,68.4697,338600.0
2020-03-02 13:05:00,74.87,74.87,74.58,74.64,255021.0,68.4697,68.4697,68.2045,68.2594,255021.0
2020-03-02 13:10:00,74.64,74.74,74.55,74.67,251702.0,68.2594,68.3508,68.1771,68.2868,251702.0
2020-03-02 13:15:00,74.67,74.71,74.39,74.45,212609.0,68.2868,68.3234,68.0308,68.0856,212609.0
2020-03-02 13:20:00,74.45,74.52,74.38,74.43,257379.0,68.0856,68.1496,68.0216,68.0673,257379.0
2020-03-02 13:25:00,74.43,74.48,74.22,74.39,417805.0,68.0673,68.1131,67.8753,68.0308,417805.0
2020-03-02 13:30:00,74.39,74.47,74.26,74.41,315446.0,68.0308,68.1039,67.9119,68.049,315446.0
2020-03-02 13:35:00,74.42,74.59,74.38,74.57,234446.0,68.0582,68.2137,68.0216,68.1954,234446.0
2020-03-02 13:40:00,74.58,74.65,74.5,74.64,214124.0,68.2045,68.2685,68.1314,68.2594,214124.0
2020-03-02 13:45:00,74.64,74.69,74.37,74.43,242889.0,68.2594,68.3051,68.0125,68.0673,242889.0
2020-03-02 13:50:00,74.43,74.55,74.24,74.26,268619.0,68.0673,68.1771,67.8936,67.9119,268619.0
2020-03-02 13:55:00,74.26,74.62,74.25,74.6,193952.0,67.9119,68.2411,67.9027,68.2228,193952.0
2020-03-02 14:00:00,74.6,74.75,74.57,74.68,1058235.0,68.2228,68.36,68.1954,68.296,1058235.0
2020-03-02 14:05:00,74.68,74.85,74.56,74.84,217714.0,68.296,68.4514,68.1862,68.4423,217714.0
2020-03-02 14:10:00,74.84,74.84,74.68,74.81,440150.0,68.4423,68.4423,68.296,68.4149,440150.0
2020-03-02 14:15:00,74.81,74.81,74.62,74.63,168549.0,68.4149,68.4149,68.2411,68.2502,168549.0
2020-03-02 14:20:00,74.64,74.72,74.49,74.49,242704.0,68.2594,68.3325,68.1222,68.1222,242704.0
2020-03-02 14:25:00,74.49,74.61,74.3,74.32,379500.0,68.1222,68.232,67.9485,67.9667,379500.0
2020-03-02 14:30:00,74.33,74.46,74.25,74.25,471841.0,67.9759,68.0948,67.9027,67.9027,471841.0
2020-03-02 14:35:00,74.26,74.29,73.99,74.01,360897.0,67.9119,67.9393,67.665,67.6832,360897.0
2020-03-02 14:40:00,74.01,74.01,73.74,73.88,506339.0,67.6832,67.6832,67.4363,67.5644,506339.0
2020-03-02 14:45:00,73.87,74.16,73.75,74.11,498697.0,67.5552,67.8204,67.4455,67.7747,498697.0
2020-03-02 14:50:00,74.1,74.22,73.91,74.22,499350.0,67.7655,67.8753,67.5918,67.8753,499350.0
2020-03-02 14:55:00,74.23,74.3,73.86,73.93,565195.0,67.8844,67.9485,67.5461,67.6101,565195.0
2020-03-02 15:00:00,73.92,74.25,73.9,74.2,541357.0,67.6009,67.9027,67.5826,67.857,541357.0
2020-03-02 15:05:00,74.19,74.47,74.16,74.37,1112158.0,67.8479,68.1039,67.8204,68.0125,1112158.0
2020-03-02 15:10:00,74.37,74.5,74.25,74.4,582678.0,68.0125,68.1314,67.9027,68.0399,582678.0
2020-03-02 15:15:00,74.4,74.5,74.29,74.29,401363.0,68.0399,68.1314,67.9393,67.9393,401363.0
2020-03-02 15:20:00,74.3,74.72,74.29,74.72,577983.0,67.9485,68.3325,67.9393,68.3325,577983.0
2020-03-02 15:25:00,74.72,74.77,74.62,74.68,343168.0,68.3325,68.3783,68.2411,68.296,343168.0
2020-03-02 15:30:00,74.69,74.8,74.63,74.75,404033.0,68.3051,68.4057,68.2502,68.36,404033.0
2020-03-02 15:35:00,74.75,75.03,74.74,75.0,457965.0,68.36,68.616,68.3508,68.5886,457965.0
2020-03-02 15:40:00,75.01,75.16,74.94,74.97,610740.0,68.5978,68.7349,68.5337,68.5612,610740.0
2020-03-02 15:45:00,74.99,75.38,74.99,75.34,752056.0,68.5795,68.9361,68.5795,68.8995,752056.0
2020-03-02 15:50:00,75.34,75.83,75.31,75.81,1079024.0,68.8995,69.3477,68.8721,69.3294,1079024.0
2020-03-02 15:55:00,75.81,75.82,75.48,75.64,2619121.0,69.3294,69.3385,69.0276,69.1739,2619121.0
2020-03-03 09:30:00,75.85,75.85,75.26,75.31,836208.0,69.3659,69.3659,68.8264,68.8721,836208.0
2020-03-03 09:35:00,75.31,75.53,75.01,75.52,914187.0,68.8721,69.0733,68.5978,69.0642,914187.0
2020-03-03 09:40:00,75.52,75.6,75.43,75.5,806328.0,69.0642,69.1373,68.9819,69.0459,806328.0
2020-03-03 09:45:00,75.5,75.57,75.24,75.52,552323.0,69.0459,69.1099,68.8081,69.0642,552323.0
2020-03-03 09:50:00,75.51,75.51,75.02,75.12,767519.0,69.055,69.055,68.6069,68.6984,767519.0
2020-03-03 09:55:00,75.11,75.32,74.98,75.23,570071.0,68.6892,68.8813,68.5703,68.7989,570071.0
2020-03-03 10:00:00,75.21,77.49,75.2,77.36,3180646.0,68.7807,70.8658,68.7715,70.7469,3180646.0
2020-03-03 10:05:00,77.37,77.53,76.64,76.83,1598202.0,70.756,70.9023,70.0884,70.2622,1598202.0
2020-03-03 10:10:00,76.82,76.95,76.0,76.06,1095174.0,70.253,70.3719,69.5031,69.558,1095174.0
2020-03-03 10:15:00,76.06,76.15,75.66,75.97,1732646.0,69.558,69.6403,69.1922,69.4757,1732646.0
2020-03-03 10:20:00,75.97,76.75,75.97,76.7,1183292.0,69.4757,70.189,69.4757,70.1433,1183292.0
2020-03-03 10:25:00,76.7,76.75,76.29,76.35,1082649.0,70.1433,70.189,69.7683,69.8232,1082649.0
2020-03-03 10:30:00,76.35,76.65,76.18,76.27,865552.0,69.8232,70.0976,69.6677,69.75,865552.0
2020-03-03 10:35:00,76.28,76.67,76.26,76.5,805021.0,69.7592,70.1159,69.7409,69.9604,805021.0
2020-03-03 10:40:00,76.5,76.82,76.44,76.67,791263.0,69.9604,70.253,69.9055,70.1159,791263.0
2020-03-03 10:45:00,76.67,76.72,76.06,76.18,834894.0,70.1159,70.1616,69.558,69.6677,834894.0
2020-03-03 10:50:00,76.19,76.35,76.04,76.21,606452.0,69.6769,69.8232,69.5397,69.6952,606452.0
2020-03-03 10:55:00,76.2,76.64,76.14,76.58,777950.0,69.686,70.0884,69.6312,70.0335,777950.0
2020-03-03 11:00:00,76.56,76.69,76.32,76.48,669879.0,70.0153,70.1341,69.7958,69.9421,669879.0
2020-03-03 11:05:00,76.48,76.48,75.96,76.0,824012.0,69.9421,69.9421,69.4665,69.5031,824012.0
2020-03-03 11:10:00,75.99,76.0,75.48,75.52,1160661.0,69.494,69.5031,69.0276,69.0642,1160661.0
2020-03-03 11:15:00,75.52,75.88,75.42,75.45,911181.0,69.0642,69.3934,68.9727,69.0001,911181.0
2020-03-03 11:20:00,75.45,75.6,74.87,74.91,870652.0,69.0001,69.1373,68.4697,68.5063,870652.0
2020-03-03 11:25:00,74.91,75.01,74.54,74.69,1465723.0,68.5063,68.5978,68.1679,68.3051,1465723.0
2020-03-03 11:30:00,74.7,75.03,74.57,75.03,650211.0,68.3143,68.616,68.1954,68.616,650211.0
2020-03-03 11:35:00,75.03,75.36,74.9,75.35,834984.0,68.616,68.9178,68.4972,68.9087,834984.0
2020-03-03 11:40:00,75.35,75.43,75.12,75.3,524605.0,68.9087,68.9819,68.6984,68.863,524605.0
2020-03-03 11:45:00,75.29,75.35,74.99,75.02,448877.0,68.8538,68.9087,68.5795,68.6069,448877.0
2020-03-03 11:50:00,75.01,75.65,75.0,75.55,507560.0,68.5978,69.183,68.5886,69.0916,507560.0
2020-03-03 11:55:00,75.55,75.68,75.4,75.65,301136.0,69.0916,69.2105,68.9544,69.183,301136.0
2020-03-03 12:00:00,75.64,75.72,75.47,75.71,311861.0,69.1739,69.2471,69.0184,69.2379,311861.0
2020-03-03 12:05:00,75.71,75.92,75.62,75.84,241274.0,69.2379,69.43,69.1556,69.3568,241274.0
2020-03-03 12:10:00,75.85,75.87,75.41,75.43,332876.0,69.3659,69.3842,68.9636,68.9819,332876.0
2020-03-03 12:15:00,75.44,75.5,75.27,75.39,258031.0,68.991,69.0459,68.8355,68.9453,258031.0
2020-03-03 12:20:00,75.4,75.56,75.3,75.55,224893.0,68.9544,69.1007,68.863,69.0916,224893.0
2020-03-03 12:25:00,75.56,75.64,75.2,75.37,225302.0,69.1007,69.1739,68.7715,68.927,225302.0
2020-03-03 12:30:00,75.37,75.43,75.12,75.19,272414.0,68.927,68.9819,68.6984,68.7624,272414.0
2020-03-03 12:35:00,75.19,75.41,75.14,75.39,212481.0,68.7624,68.9636,68.7166,68.9453,212481.0
2020-03-03 12:40:00,75.38,75.46,75.21,75.25,193309.0,68.9361,69.0093,68.7807,68.8172,193309.0
2020-03-03 12:45:00,75.25,75.62,75.23,75.47,484021.0,68.8172,69.1556,68.7989,69.0184,484021.0
2020-03-03 12:50:00,75.49,75.49,75.2,75.2,168137.0,69.0367,69.0367,68.7715,68.7715,168137.0
2020-03-03 12:55:00,75.21,75.27,75.07,75.18,264139.0,68.7807,68.8355,68.6526,68.7532,264139.0
2020-03-03 13:00:00,75.16,75.16,74.86,74.99,275551.0,68.7349,68.7349,68.4606,68.5795,275551.0
2020-03-03 13:05:00,75.0,75.1,74.89,74.95,268164.0,68.5886,68.6801,68.488,68.5429,268164.0
2020-03-03 13:10:00,74.96,75.07,74.79,74.82,239671.0,68.552,68.6526,68.3966,68.424,239671.0
2020-03-03 13:15:00,74.84,74.97,74.6,74.66,362003.0,68.4423,68.5612,68.2228,68.2777,362003.0
2020-03-03 13:20:00,74.69,74.86,74.54,74.62,484749.0,68.3051,68.4606,68.1679,68.2411,484749.0
2020-03-03 13:25:00,74.62,74.67,74.27,74.62,425029.0,68.2411,68.2868,67.921,68.2411,425029.0
2020-03-03 13:30:00,74.62,74.8,74.39,74.78,446602.0,68.2411,68.4057,68.0308,68.3874,446602.0
2020-03-03 13:35:00,74.76,74.81,74.57,74.69,413751.0,68.3691,68.4149,68.1954,68.3051,413751.0
2020-03-03 13:40:00,74.67,74.7,74.12,74.13,347051.0,68.2868,68.3143,67.7838,67.793,347051.0
2020-03-03 13:45:00,74.13,74.34,74.12,74.12,352906.0,67.793,67.985,67.7838,67.7838,352906.0
2020-03-03 13:50:00,74.13,74.27,74.04,74.14,330612.0,67.793,67.921,67.7107,67.8021,330612.0
2020-03-03 13:55:00,74.15,74.24,73.95,73.99,278457.0,67.8113,67.8936,67.6284,67.665,278457.0
2020-03-03 14:00:00,74.0,74.2,73.77,73.82,490504.0,67.6741,67.857,67.4638,67.5095,490504.0
2020-03-03 14:05:00,73.85,73.88,73.42,73.44,612159.0,67.5369,67.5644,67.1437,67.162,612159.0
2020-03-03 14:10:00,73.43,73.99,73.41,73.99,971688.0,67.1528,67.665,67.1345,67.665,971688.0
2020-03-03 14:15:00,73.98,74.01,73.44,73.45,451739.0,67.6558,67.6832,67.162,67.1711,451739.0
2020-03-03 14:20:00,73.45,73.8,73.35,73.43,606017.0,67.1711,67.4912,67.0797,67.1528,606017.0
2020-03-03 14:25:00,73.45,74.16,73.42,74.1,480020.0,67.1711,67.8204,67.1437,67.7655,480020.0
2020-03-03 14:30:00,74.11,74.22,73.92,74.1,437026.0,67.7747,67.8753,67.6009,67.7655,437026.0
2020-03-03 14:35:00,74.1,74.1,73.55,73.57,404002.0,67.7655,67.7655,67.2626,67.2809,404002.0
2020-03-03 14:40:00,73.55,73.77,73.46,73.63,290405.0,67.2626,67.4638,67.1803,67.3357,290405.0
2020-03-03 14:45:00,73.64,74.21,73.63,74.19,332066.0,67.3449,67.8661,67.3357,67.8479,332066.0
2020-03-03 14:50:00,74.19,74.35,73.91,74.34,353821.0,67.8479,67.9942,67.5918,67.985,353821.0
2020-03-03 14:55:00,74.34,74.37,74.09,74.25,431629.0,67.985,68.0125,67.7564,67.9027,431629.0
2020-03-03 15:00:00,74.26,74.6,74.09,74.58,382270.0,67.9119,68.2228,67.7564,68.2045,382270.0
2020-03-03 15:05:00,74.57,74.57,74.15,74.27,434692.0,68.1954,68.1954,67.8113,67.921,434692.0
2020-03-03 15:10:00,74.28,74.73,74.25,74.63,436210.0,67.9302,68.3417,67.9027,68.2502,436210.0
2020-03-03 15:15:00,74.63,74.78,74.46,74.7,255167.0,68.2502,68.3874,68.0948,68.3143,255167.0
2020-03-03 15:20:00,74.71,74.74,74.21,74.24,457004.0,68.3234,68.3508,67.8661,67.8936,457004.0
2020-03-03 15:25:00,74.24,74.96,74.22,74.92,278044.0,67.8936,68.552,67.8753,68.5154,278044.0
2020-03-03 15:30:00,74.92,74.92,74.29,74.47,471457.0,68.5154,68.5154,67.9393,68.1039,471457.0
2020-03-03 15:35:00,74.47,74.56,73.8,73.93,433991.0,68.1039,68.1862,67.4912,67.6101,433991.0
2020-03-03 15:40:00,73.93,74.57,73.85,74.51,607409.0,67.6101,68.1954,67.5369,68.1405,607409.0
2020-03-03 15:45:00,74.5,74.77,74.25,74.27,600291.0,68.1314,68.3783,67.9027,67.921,600291.0
2020-03-03 15:50:00,74.27,74.27,73.69,74.01,818954.0,67.921,67.921,67.3906,67.6832,818954.0
2020-03-03 15:55:00,73.99,74.32,73.66,73.77,1612081.0,67.665,67.9667,67.3632,67.4638,1612081.0
2020-03-04 09:30:00,74.96,75.51,74.9,75.31,436433.0,68.552,69.055,68.4972,68.8721,436433.0
2020-03-04 09:35:00,75.3,75.31,74.6,74.71,902376.0,68.863,68.8721,68.2228,68.3234,902376.0
2020-03-04 09:40:00,74.71,74.79,74.48,74.62,863041.0,68.3234,68.3966,68.1131,68.2411,863041.0
2020-03-04 09:45:00,74.62,74.78,74.47,74.49,1148275.0,68.2411,68.3874,68.1039,68.1222,1148275.0
2020-03-04 09:50:00,74.49,74.73,74.43,74.47,766150.0,68.1222,68.3417,68.0673,68.1039,766150.0
2020-03-04 09:55:00,74.48,74.6,74.26,74.5,750089.0,68.1131,68.2228,67.9119,68.1314,750089.0
2020-03-04 10:00:00,74.51,74.72,74.4,74.55,1005059.0,68.1405,68.3325,68.0399,68.1771,1005059.0
2020-03-04 10:05:00,74.56,74.8,74.3,74.71,811154.0,68.1862,68.4057,67.9485,68.3234,811154.0
2020-03-04 10:10:00,74.71,75.02,74.64,75.02,391191.0,68.3234,68.6069,68.2594,68.6069,391191.0
2020-03-04 10:15:00,75.03,75.28,74.94,75.28,405122.0,68.616,68.8447,68.5337,68.8447,405122.0
2020-03-04 10:20:00,75.28,75.39,75.1,75.29,435798.0,68.8447,68.9453,68.6801,68.8538,435798.0
2020-03-04 10:25:00,75.3,75.43,75.24,75.39,431082.0,68.863,68.9819,68.8081,68.9453,431082.0
2020-03-04 10:30:00,75.41,75.45,75.04,75.08,294423.0,68.9636,69.0001,68.6252,68.6618,294423.0
2020-03-04 10:35:00,75.07,75.17,74.77,74.87,358955.0,68.6526,68.7441,68.3783,68.4697,358955.0
2020-03-04 10:40:00,74.87,75.13,74.7,75.12,386584.0,68.4697,68.7075,68.3143,68.6984,386584.0
2020-03-04 10:45:00,75.12,75.15,74.82,75.03,257122.0,68.6984,68.7258,68.424,68.616,257122.0
2020-03-04 10:50:00,75.05,75.12,74.84,74.86,234702.0,68.6343,68.6984,68.4423,68.4606,234702.0
2020-03-04 10:55:00,74.86,74.98,74.77,74.85,307572.0,68.4606,68.5703,68.3783,68.4514,307572.0
2020-03-04 11:00:00,74.85,75.08,74.84,74.87,304518.0,68.4514,68.6618,68.4423,68.4697,304518.0
2020-03-04 11:05:00,74.87,75.05,74.7,74.9,338670.0,68.4697,68.6343,68.3143,68.4972,338670.0
2020-03-04 11:10:00,74.89,75.06,74.85,75.04,235147.0,68.488,68.6435,68.4514,68.6252,235147.0
2020-03-04 11:15:00,75.05,75.09,74.84,74.97,305437.0,68.6343,68.6709,68.4423,68.5612,305437.0
2020-03-04 11:20:00,74.97,75.07,74.79,75.05,281248.0,68.5612,68.6526,68.3966,68.6343,281248.0
2020-03-04 11:25:00,75.05,75.15,74.94,75.15,219664.0,68.6343,68.7258,68.5337,68.7258,219664.0
2020-03-04 11:30:00,75.16,75.23,74.96,75.18,368794.0,68.7349,68.7989,68.552,68.7532,368794.0
2020-03-04 11:35:00,75.17,75.22,74.91,74.95,468408.0,68.7441,68.7898,68.5063,68.5429,468408.0
2020-03-04 11:40:00,74.94,75.02,74.77,75.02,298635.0,68.5337,68.6069,68.3783,68.6069,298635.0
2020-03-04 11:45:00,75.03,75.06,74.79,74.83,363872.0,68.616,68.6435,68.3966,68.4331,363872.0
2020-03-04 11:50:00,74.84,74.97,74.78,74.82,324729.0,68.4423,68.5612,68.3874,68.424,324729.0
2020-03-04 11:55:00,74.82,75.03,74.76,74.87,254197.0,68.424,68.616,68.3691,68.4697,254197.0
2020-03-04 12:00:00,74.88,75.09,74.88,75.05,153354.0,68.4789,68.6709,68.4789,68.6343,153354.0
2020-03-04 12:05:00,75.05,75.09,74.89,74.98,149434.0,68.6343,68.6709,68.488,68.5703,149434.0
2020-03-04 12:10:00,74.99,75.14,74.94,75.12,132382.0,68.5795,68.7166,68.5337,68.6984,132382.0
2020-03-04 12:15:00,75.13,75.22,75.07,75.09,144705.0,68.7075,68.7898,68.6526,68.6709,144705.0
2020-03-04 12:20:00,75.1,75.17,75.04,75.17,136102.0,68.6801,68.7441,68.6252,68.7441,136102.0
2020-03-04 12:25:00,75.16,75.3,75.08,75.24,148035.0,68.7349,68.863,68.6618,68.8081,148035.0
2020-03-04 12:30:00,75.25,75.33,75.2,75.29,268915.0,68.8172,68.8904,68.7715,68.8538,268915.0
2020-03-04 12:35:00,75.29,75.38,75.22,75.22,150466.0,68.8538,68.9361,68.7898,68.7898,150466.0
2020-03-04 12:40:00,75.22,75.28,75.18,75.26,102818.0,68.7898,68.8447,68.7532,68.8264,102818.0
2020-03-04 12:45:00,75.26,75.46,75.22,75.46,118047.0,68.8264,69.0093,68.7898,69.0093,118047.0
2020-03-04 12:50:00,75.45,75.59,75.4,75.58,93041.0,69.0001,69.1282,68.9544,69.119,93041.0
2020-03-04 12:55:00,75.59,75.68,75.52,75.66,122154.0,69.1282,69.2105,69.0642,69.1922,122154.0
2020-03-04 13:00:00,75.66,75.8,75.64,75.8,148188.0,69.1922,69.3202,69.1739,69.3202,148188.0
2020-03-04 13:05:00,75.81,75.89,75.74,75.79,279840.0,69.3294,69.4025,69.2654,69.3111,279840.0
2020-03-04 13:10:00,75.78,75.78,75.66,75.76,138832.0,69.3019,69.3019,69.1922,69.2836,138832.0
2020-03-04 13:15:00,75.77,76.01,75.75,76.0,178706.0,69.2928,69.5123,69.2745,69.5031,178706.0
2020-03-04 13:20:00,75.99,76.08,75.97,76.04,203189.0,69.494,69.5763,69.4757,69.5397,203189.0
2020-03-04 13:25:00,76.04,76.06,75.91,75.94,150560.0,69.5397,69.558,69.4208,69.4483,150560.0
2020-03-04 13:30:00,75.94,76.08,75.92,76.08,177686.0,69.4483,69.5763,69.43,69.5763,177686.0
2020-03-04 13:35:00,76.08,76.11,75.91,75.94,154231.0,69.5763,69.6037,69.4208,69.4483,154231.0
2020-03-04 13:40:00,75.94,76.04,75.93,76.02,176746.0,69.4483,69.5397,69.4391,69.5214,176746.0
2020-03-04 13:45:00,76.02,76.08,75.94,76.04,116585.0,69.5214,69.5763,69.4483,69.5397,116585.0
2020-03-04 13:50:00,76.04,76.17,76.03,76.14,129367.0,69.5397,69.6586,69.5306,69.6312,129367.0
2020-03-04 13:55:00,76.14,76.14,75.93,76.0,138633.0,69.6312,69.6312,69.4391,69.5031,138633.0
2020-03-04 14:00:00,76.0,76.07,75.78,75.81,235327.0,69.5031,69.5671,69.3019,69.3294,235327.0
2020-03-04 14:05:00,75.81,75.94,75.73,75.88,375675.0,69.3294,69.4483,69.2562,69.3934,375675.0
2020-03-04 14:10:00,75.88,75.98,75.82,75.86,178226.0,69.3934,69.4848,69.3385,69.3751,178226.0
2020-03-04 14:15:00,75.86,76.1,75.85,76.04,490428.0,69.3751,69.5946,69.3659,69.5397,490428.0
2020-03-04 14:20:00,76.05,76.11,75.97,76.03,102756.0,69.5489,69.6037,69.4757,69.5306,102756.0
2020-03-04 14:25:00,76.05,76.21,76.02,76.12,198803.0,69.5489,69.6952,69.5214,69.6129,198803.0
2020-03-04 14:30:00,76.14,76.24,76.11,76.17,277083.0,69.6312,69.7226,69.6037,69.6586,277083.0
2020-03-04 14:35:00,76.16,76.22,76.01,76.05,164898.0,69.6494,69.7043,69.5123,69.5489,164898.0
2020-03-04 14:40:00,76.06,76.19,76.01,76.18,189905.0,69.558,69.6769,69.5123,69.6677,189905.0
2020-03-04 14:45:00,76.18,76.18,75.99,76.05,172538.0,69.6677,69.6677,69.494,69.5489,172538.0
2020-03-04 14:50:00,76.06,76.14,75.95,76.03,545720.0,69.558,69.6312,69.4574,69.5306,545720.0
2020-03-04 14:55:00,76.04,76.22,76.01,76.15,129406.0,69.5397,69.7043,69.5123,69.6403,129406.0
2020-03-04 15:00:00,76.15,76.33,76.11,76.32,173628.0,69.6403,69.8049,69.6037,69.7958,173628.0
2020-03-04 15:05:00,76.31,76.36,76.14,76.2,291151.0,69.7866,69.8324,69.6312,69.686,291151.0
2020-03-04 15:10:00,76.21,76.34,76.17,76.27,353237.0,69.6952,69.8141,69.6586,69.75,353237.0
2020-03-04 15:15:00,76.27,76.3,76.14,76.17,163453.0,69.75,69.7775,69.6312,69.6586,163453.0
2020-03-04 15:20:00,76.18,76.36,76.17,76.31,212566.0,69.6677,69.8324,69.6586,69.7866,212566.0
2020-03-04 15:25:00,76.31,76.45,76.31,76.45,218397.0,69.7866,69.9147,69.7866,69.9147,218397.0
2020-03-04 15:30:00,76.46,76.69,76.44,76.69,837365.0,69.9238,70.1341,69.9055,70.1341,837365.0
2020-03-04 15:35:00,76.7,76.78,76.62,76.75,384440.0,70.1433,70.2164,70.0701,70.189,384440.0
2020-03-04 15:40:00,76.76,76.76,76.41,76.47,350825.0,70.1982,70.1982,69.8781,69.9329,350825.0
2020-03-04 15:45:00,76.46,76.58,76.41,76.55,562123.0,69.9238,70.0335,69.8781,70.0061,562123.0
2020-03-04 15:50:00,76.55,76.92,76.54,76.85,1118986.0,70.0061,70.3445,69.997,70.2805,1118986.0
2020-03-04 15:55:00,76.85,76.95,76.78,76.84,1675181.0,70.2805,70.3719,70.2164,70.2713,1675181.0
2020-03-05 09:30:00,74.67,74.82,74.44,74.8,496743.0,68.2868,68.424,68.0765,68.4057,496743.0
2020-03-05 09:35:00,74.8,74.97,74.66,74.83,442010.0,68.4057,68.5612,68.2777,68.4331,442010.0
2020-03-05 09:40:00,74.83,74.94,74.61,74.76,479240.0,68.4331,68.5337,68.232,68.3691,479240.0
2020-03-05 09:45:00,74.76,74.76,74.4,74.44,393109.0,68.3691,68.3691,68.0399,68.0765,393109.0
2020-03-05 09:50:00,74.45,74.57,74.3,74.38,584043.0,68.0856,68.1954,67.9485,68.0216,584043.0
2020-03-05 09:55:00,74.38,74.5,74.24,74.5,464384.0,68.0216,68.1314,67.8936,68.1314,464384.0
2020-03-05 10:00:00,74.49,74.65,74.37,74.43,376729.0,68.1222,68.2685,68.0125,68.0673,376729.0
2020-03-05 10:05:00,74.44,74.51,74.37,74.49,292787.0,68.0765,68.1405,68.0125,68.1222,292787.0
2020-03-05 10:10:00,74.48,74.97,74.47,74.96,367018.0,68.1131,68.5612,68.1039,68.552,367018.0
2020-03-05 10:15:00,74.96,75.06,74.87,75.04,362987.0,68.552,68.6435,68.4697,68.6252,362987.0
2020-03-05 10:20:00,75.03,75.22,74.93,74.95,290019.0,68.616,68.7898,68.5246,68.5429,290019.0
2020-03-05 10:25:00,74.96,74.97,74.77,74.77,398346.0,68.552,68.5612,68.3783,68.3783,398346.0
2020-03-05 10:30:00,74.76,74.84,74.69,74.73,168437.0,68.3691,68.4423,68.3051,68.3417,168437.0
2020-03-05 10:35:00,74.74,74.74,74.52,74.52,239745.0,68.3508,68.3508,68.1496,68.1496,239745.0
2020-03-05 10:40:00,74.52,74.72,74.52,74.54,153628.0,68.1496,68.3325,68.1496,68.1679,153628.0
2020-03-05 10:45:00,74.54,74.77,74.48,74.68,241917.0,68.1679,68.3783,68.1131,68.296,241917.0
2020-03-05 10:50:00,74.68,74.74,74.53,74.72,220157.0,68.296,68.3508,68.1588,68.3325,220157.0
2020-03-05 10:55:00,74.71,74.76,74.6,74.62,254054.0,68.3234,68.3691,68.2228,68.2411,254054.0
2020-03-05 11:00:00,74.62,74.8,74.58,74.74,190194.0,68.2411,68.4057,68.2045,68.3508,190194.0
2020-03-05 11:05:00,74.75,75.02,74.73,75.0,226198.0,68.36,68.6069,68.3417,68.5886,226198.0
2020-03-05 11:10:00,75.0,75.09,74.9,75.05,255198.0,68.5886,68.6709,68.4972,68.6343,255198.0
2020-03-05 11:15:00,75.04,75.08,75.0,75.01,150397.0,68.6252,68.6618,68.5886,68.5978,150397.0
2020-03-05 11:20:00,75.02,75.04,74.77,74.79,142602.0,68.6069,68.6252,68.3783,68.3966,142602.0
2020-03-05 11:25:00,74.77,75.03,74.71,74.82,412552.0,68.3783,68.616,68.3234,68.424,412552.0
2020-03-05 11:30:00,74.82,74.92,74.69,74.7,183881.0,68.424,68.5154,68.3051,68.3143,183881.0
2020-03-05 11:35:00,74.71,74.72,74.51,74.54,269523.0,68.3234,68.3325,68.1405,68.1679,269523.0
2020-03-05 11:40:00,74.53,74.58,74.36,74.39,231436.0,68.1588,68.2045,68.0033,68.0308,231436.0
2020-03-05 11:45:00,74.38,74.53,74.34,74.46,84249.0,68.0216,68.1588,67.985,68.0948,84249.0
2020-03-05 11:50:00,74.47,74.55,74.37,74.48,152478.0,68.1039,68.1771,68.0125,68.1131,152478.0
2020-03-05 11:55:00,74.47,74.47,74.16,74.28,198973.0,68.1039,68.1039,67.8204,67.9302,198973.0
2020-03-05 12:00:00,74.28,74.33,74.14,74.19,200240.0,67.9302,67.9759,67.8021,67.8479,200240.0
2020-03-05 12:05:00,74.18,74.18,73.93,73.99,162245.0,67.8387,67.8387,67.6101,67.665,162245.0
2020-03-05 12:10:00,73.97,74.13,73.94,74.04,283698.0,67.6467,67.793,67.6192,67.7107,283698.0
2020-03-05 12:15:00,74.04,74.13,73.87,73.91,207784.0,67.7107,67.793,67.5552,67.5918,207784.0
2020-03-05 12:20:00,73.91,73.98,73.77,73.78,200836.0,67.5918,67.6558,67.4638,67.4729,200836.0
2020-03-05 12:25:00,73.8,73.9,73.69,73.86,412220.0,67.4912,67.5826,67.3906,67.5461,412220.0
2020-03-05 12:30:00,73.86,74.06,73.85,73.96,104389.0,67.5461,67.729,67.5369,67.6375,104389.0
2020-03-05 12:35:00,73.96,74.0,73.65,73.65,508383.0,67.6375,67.6741,67.354,67.354,508383.0
2020-03-05 12:40:00,73.66,73.7,73.36,73.37,406128.0,67.3632,67.3997,67.0888,67.098,406128.0
2020-03-05 12:45:00,73.36,73.56,73.23,73.54,413243.0,67.0888,67.2717,66.9699,67.2534,413243.0
2020-03-05 12:50:00,73.54,73.61,73.41,73.6,375394.0,67.2534,67.3174,67.1345,67.3083,375394.0
2020-03-05 12:55:00,73.58,73.6,73.4,73.4,282888.0,67.29,67.3083,67.1254,67.1254,282888.0
2020-03-05 13:00:00,73.4,73.53,73.38,73.42,302363.0,67.1254,67.2443,67.1071,67.1437,302363.0
2020-03-05 13:05:00,73.42,73.51,73.22,73.28,239123.0,67.1437,67.226,66.9608,67.0156,239123.0
2020-03-05 13:10:00,73.27,73.36,73.13,73.17,223895.0,67.0065,67.0888,66.8785,66.915,223895.0
2020-03-05 13:15:00,73.18,73.28,73.08,73.16,269824.0,66.9242,67.0156,66.8327,66.9059,269824.0
2020-03-05 13:20:00,73.15,73.36,73.1,73.27,219174.0,66.8968,67.0888,66.851,67.0065,219174.0
2020-03-05 13:25:00,73.28,73.48,73.25,73.48,190268.0,67.0156,67.1985,66.9882,67.1985,190268.0
2020-03-05 13:30:00,73.49,73.54,73.34,73.5,224704.0,67.2077,67.2534,67.0705,67.2168,224704.0
2020-03-05 13:35:00,73.51,73.75,73.5,73.56,211700.0,67.226,67.4455,67.2168,67.2717,211700.0
2020-03-05 13:40:00,73.55,73.62,73.46,73.47,306320.0,67.2626,67.3266,67.1803,67.1894,306320.0
2020-03-05 13:45:00,73.47,73.73,73.44,73.69,246753.0,67.1894,67.4272,67.162,67.3906,246753.0
2020-03-05 13:50:00,73.7,73.77,73.35,73.35,131443.0,67.3997,67.4638,67.0797,67.0797,131443.0
2020-03-05 13:55:00,73.36,73.62,73.35,73.58,212241.0,67.0888,67.3266,67.0797,67.29,212241.0
2020-03-05 14:00:00,73.58,73.58,73.27,73.3,175885.0,67.29,67.29,67.0065,67.0339,175885.0
2020-03-05 14:05:00,73.3,73.42,73.29,73.37,138870.0,67.0339,67.1437,67.0248,67.098,138870.0
2020-03-05 14:10:00,73.36,73.59,73.33,73.53,286127.0,67.0888,67.2991,67.0614,67.2443,286127.0
2020-03-05 14:15:00,73.52,73.53,73.26,73.31,335399.0,67.2351,67.2443,66.9974,67.0431,335399.0
2020-03-05 14:20:00,73.31,73.35,73.07,73.07,233614.0,67.0431,67.0797,66.8236,66.8236,233614.0
2020-03-05 14:25:00,73.07,73.18,72.97,73.07,256816.0,66.8236,66.9242,66.7321,66.8236,256816.0
2020-03-05 14:30:00,73.07,73.26,73.07,73.15,218988.0,66.8236,66.9974,66.8236,66.8968,218988.0
2020-03-05 14:35:00,73.15,73.48,73.09,73.42,250630.0,66.8968,67.1985,66.8419,67.1437,250630.0
2020-03-05 14:40:00,73.41,73.49,73.28,73.31,155870.0,67.1345,67.2077,67.0156,67.0431,155870.0
2020-03-05 14:45:00,73.3,73.38,73.23,73.37,127898.0,67.0339,67.1071,66.9699,67.098,127898.0
2020-03-05 14:50:00,73.37,73.43,73.15,73.16,153541.0,67.098,67.1528,66.8968,66.9059,153541.0
2020-03-05 14:55:00,73.16,73.41,73.15,73.31,180255.0,66.9059,67.1345,66.8968,67.0431,180255.0
2020-03-05 15:00:00,73.32,73.34,73.11,73.13,178714.0,67.0522,67.0705,66.8602,66.8785,178714.0
2020-03-05 15:05:00,73.13,73.3,73.1,73.25,213496.0,66.8785,67.0339,66.851,66.9882,213496.0
2020-03-05 15:10:00,73.25,73.31,72.9,72.97,432830.0,66.9882,67.0431,66.6681,66.7321,432830.0
2020-03-05 15:15:00,72.97,73.04,72.84,72.93,323970.0,66.7321,66.7962,66.6133,66.6956,323970.0
2020-03-05 15:20:00,72.93,73.07,72.89,72.94,330956.0,66.6956,66.8236,66.659,66.7047,330956.0
2020-03-05 15:25:00,72.93,73.09,72.82,72.99,423828.0,66.6956,66.8419,66.595,66.7504,423828.0
2020-03-05 15:30:00,72.98,73.4,72.9,73.28,593436.0,66.7413,67.1254,66.6681,67.0156,593436.0
2020-03-05 15:35:00,73.28,73.34,73.03,73.04,384402.0,67.0156,67.0705,66.787,66.7962,384402.0
2020-03-05 15:40:00,73.05,73.14,72.85,73.09,515068.0,66.8053,66.8876,66.6224,66.8419,515068.0
2020-03-05 15:45:00,73.1,73.18,72.96,73.05,659263.0,66.851,66.9242,66.723,66.8053,659263.0
2020-03-05 15:50:00,73.05,73.34,72.77,72.84,1138800.0,66.8053,67.0705,66.5492,66.6133,1138800.0
2020-03-05 15:55:00,72.83,73.26,72.77,73.08,2135487.0,66.6041,66.9974,66.5492,66.8327,2135487.0
2020-03-06 09:30:00,70.66,70.88,70.45,70.62,874684.0,64.6196,64.8208,64.4276,64.583,874684.0
2020-03-06 09:35:00,70.61,71.2,70.6,71.14,868887.0,64.5739,65.1135,64.5647,65.0586,868887.0
2020-03-06 09:40:00,71.14,71.26,70.8,71.14,678264.0,65.0586,65.1683,64.7476,65.0586,678264.0
2020-03-06 09:45:00,71.14,71.14,70.73,70.75,651265.0,65.0586,65.0586,64.6836,64.7019,651265.0
2020-03-06 09:50:00,70.74,70.83,70.49,70.69,507889.0,64.6928,64.7751,64.4641,64.6471,507889.0
2020-03-06 09:55:00,70.68,71.15,70.62,71.12,762683.0,64.6379,65.0677,64.583,65.0403,762683.0
2020-03-06 10:00:00,71.12,71.37,71.1,71.27,724092.0,65.0403,65.2689,65.022,65.1775,724092.0
2020-03-06 10:05:00,71.28,71.43,70.99,71.04,853004.0,65.1866,65.3238,64.9214,64.9671,853004.0
2020-03-06 10:10:00,71.04,71.32,70.94,71.22,724616.0,64.9671,65.2232,64.8757,65.1317,724616.0
2020-03-06 10:15:00,71.2,71.47,71.19,71.28,510275.0,65.1135,65.3604,65.1043,65.1866,510275.0
2020-03-06 10:20:00,71.27,71.48,71.24,71.41,763458.0,65.1775,65.3695,65.15,65.3055,763458.0
2020-03-06 10:25:00,71.41,72.03,71.4,71.96,941161.0,65.3055,65.8725,65.2964,65.8085,941161.0
2020-03-06 10:30:00,71.95,72.15,71.77,71.78,755565.0,65.7993,65.9822,65.6347,65.6439,755565.0
2020-03-06 10:35:00,71.77,72.2,71.63,72.14,669859.0,65.6347,66.028,65.5067,65.9731,669859.0
2020-03-06 10:40:00,72.13,72.42,72.05,72.28,607169.0,65.964,66.2292,65.8908,66.1011,607169.0
2020-03-06 10:45:00,72.28,72.42,72.11,72.42,473371.0,66.1011,66.2292,65.9457,66.2292,473371.0
2020-03-06 10:50:00,72.42,72.49,72.23,72.32,581000.0,66.2292,66.2932,66.0554,66.1377,581000.0
2020-03-06 10:55:00,72.31,72.35,72.03,72.3,403546.0,66.1286,66.1651,65.8725,66.1194,403546.0
2020-03-06 11:00:00,72.31,72.41,72.05,72.09,542295.0,66.1286,66.22,65.8908,65.9274,542295.0
2020-03-06 11:05:00,72.09,72.16,71.9,71.95,354061.0,65.9274,65.9914,65.7536,65.7993,354061.0
2020-03-06 11:10:00,71.94,72.04,71.74,71.77,377735.0,65.7902,65.8816,65.6073,65.6347,377735.0
2020-03-06 11:15:00,71.78,71.94,71.71,71.88,563174.0,65.6439,65.7902,65.5799,65.7353,563174.0
2020-03-06 11:20:00,71.86,71.97,71.7,71.75,323773.0,65.717,65.8176,65.5707,65.6164,323773.0
2020-03-06 11:25:00,71.74,71.93,71.61,71.68,413172.0,65.6073,65.7811,65.4884,65.5524,413172.0
2020-03-06 11:30:00,71.66,71.97,71.65,71.89,461022.0,65.5341,65.8176,65.525,65.7445,461022.0
2020-03-06 11:35:00,71.89,72.07,71.78,72.06,354125.0,65.7445,65.9091,65.6439,65.8999,354125.0
2020-03-06 11:40:00,72.05,72.06,71.72,71.8,395585.0,65.8908,65.8999,65.589,65.6622,395585.0
2020-03-06 11:45:00,71.8,71.83,71.57,71.59,268968.0,65.6622,65.6896,65.4518,65.4701,268968.0
2020-03-06 11:50:00,71.59,71.91,71.56,71.88,378014.0,65.4701,65.7628,65.4427,65.7353,378014.0
2020-03-06 11:55:00,71.89,71.94,71.7,71.88,649492.0,65.7445,65.7902,65.5707,65.7353,649492.0
2020-03-06 12:00:00,71.87,71.92,71.56,71.57,265162.0,65.7262,65.7719,65.4427,65.4518,265162.0
2020-03-06 12:05:00,71.54,71.59,71.47,71.49,337309.0,65.4244,65.4701,65.3604,65.3787,337309.0
2020-03-06 12:10:00,71.47,71.54,71.32,71.41,400000.0,65.3604,65.4244,65.2232,65.3055,400000.0
2020-03-06 12:15:00,71.41,71.5,71.2,71.23,452619.0,65.3055,65.3878,65.1135,65.1409,452619.0
2020-03-06 12:20:00,71.22,71.49,71.21,71.28,414935.0,65.1317,65.3787,65.1226,65.1866,414935.0
2020-03-06 12:25:00,71.27,71.36,71.21,71.28,236871.0,65.1775,65.2598,65.1226,65.1866,236871.0
2020-03-06 12:30:00,71.29,71.74,71.23,71.73,215567.0,65.1958,65.6073,65.1409,65.5981,215567.0
2020-03-06 12:35:00,71.73,71.99,71.61,71.82,579031.0,65.5981,65.8359,65.4884,65.6805,579031.0
2020-03-06 12:40:00,71.83,71.99,71.76,71.99,128445.0,65.6896,65.8359,65.6256,65.8359,128445.0
2020-03-06 12:45:00,72.01,72.12,71.85,71.9,183208.0,65.8542,65.9548,65.7079,65.7536,183208.0
2020-03-06 12:50:00,71.9,71.96,71.77,71.8,199078.0,65.7536,65.8085,65.6347,65.6622,199078.0
2020-03-06 12:55:00,71.8,71.98,71.79,71.88,253739.0,65.6622,65.8268,65.653,65.7353,253739.0
2020-03-06 13:00:00,71.89,72.11,71.89,72.03,129682.0,65.7445,65.9457,65.7445,65.8725,129682.0
2020-03-06 13:05:00,72.04,72.21,72.03,72.08,98891.0,65.8816,66.0371,65.8725,65.9182,98891.0
2020-03-06 13:10:00,72.09,72.18,71.86,71.91,513176.0,65.9274,66.0097,65.717,65.7628,513176.0
2020-03-06 13:15:00,71.91,72.07,71.9,72.0,363539.0,65.7628,65.9091,65.7536,65.8451,363539.0
2020-03-06 13:20:00,72.01,72.35,72.01,72.3,433870.0,65.8542,66.1651,65.8542,66.1194,433870.0
2020-03-06 13:25:00,72.29,72.29,72.03,72.14,559243.0,66.1103,66.1103,65.8725,65.9731,559243.0
2020-03-06 13:30:00,72.14,72.3,72.09,72.12,655317.0,65.9731,66.1194,65.9274,65.9548,655317.0
2020-03-06 13:35:00,72.09,72.28,72.03,72.25,265871.0,65.9274,66.1011,65.8725,66.0737,265871.0
2020-03-06 13:40:00,72.25,72.34,72.08,72.14,486170.0,66.0737,66.156,65.9182,65.9731,486170.0
2020-03-06 13:45:00,72.13,72.15,71.82,71.87,377954.0,65.964,65.9822,65.6805,65.7262,377954.0
2020-03-06 13:50:00,71.87,71.93,71.63,71.64,442182.0,65.7262,65.7811,65.5067,65.5158,442182.0
2020-03-06 13:55:00,71.65,71.81,71.65,71.73,178226.0,65.525,65.6713,65.525,65.5981,178226.0
2020-03-06 14:00:00,71.75,71.75,71.52,71.6,436330.0,65.6164,65.6164,65.4061,65.4793,436330.0
2020-03-06 14:05:00,71.6,71.67,71.44,71.51,183156.0,65.4793,65.5433,65.3329,65.397,183156.0
2020-03-06 14:10:00,71.51,71.67,71.45,71.57,202382.0,65.397,65.5433,65.3421,65.4518,202382.0
2020-03-06 14:15:00,71.56,71.63,71.42,71.45,100475.0,65.4427,65.5067,65.3146,65.3421,100475.0
2020-03-06 14:20:00,71.46,71.61,71.37,71.5,233048.0,65.3512,65.4884,65.2689,65.3878,233048.0
2020-03-06 14:25:00,71.5,71.69,71.48,71.53,401410.0,65.3878,65.5616,65.3695,65.4152,401410.0
2020-03-06 14:30:00,71.53,71.59,71.27,71.28,199375.0,65.4152,65.4701,65.1775,65.1866,199375.0
2020-03-06 14:35:00,71.28,71.3,71.15,71.17,137332.0,65.1866,65.2049,65.0677,65.086,137332.0
2020-03-06 14:40:00,71.17,71.21,71.04,71.1,358765.0,65.086,65.1226,64.9671,65.022,358765.0
2020-03-06 14:45:00,71.09,71.28,70.94,70.96,297363.0,65.0129,65.1866,64.8757,64.894,297363.0
2020-03-06 14:50:00,70.95,71.0,70.84,70.94,446145.0,64.8848,64.9306,64.7842,64.8757,446145.0
2020-03-06 14:55:00,70.95,71.15,70.92,70.95,294016.0,64.8848,65.0677,64.8574,64.8848,294016.0
2020-03-06 15:00:00,70.94,71.06,70.85,70.92,160529.0,64.8757,64.9854,64.7934,64.8574,160529.0
2020-03-06 15:05:00,70.92,70.98,70.8,70.81,512309.0,64.8574,64.9123,64.7476,64.7568,512309.0
2020-03-06 15:10:00,70.82,71.19,70.81,70.97,361691.0,64.7659,65.1043,64.7568,64.9031,361691.0
2020-03-06 15:15:00,70.96,71.38,70.95,71.38,472389.0,64.894,65.2781,64.8848,65.2781,472389.0
2020-03-06 15:20:00,71.39,71.49,71.23,71.48,281528.0,65.2872,65.3787,65.1409,65.3695,281528.0
2020-03-06 15:25:00,71.48,71.54,71.26,71.3,251494.0,65.3695,65.4244,65.1683,65.2049,251494.0
2020-03-06 15:30:00,71.29,71.92,71.18,71.81,762781.0,65.1958,65.7719,65.0952,65.6713,762781.0
2020-03-06 15:35:00,71.82,72.04,71.47,71.51,803940.0,65.6805,65.8816,65.3604,65.397,803940.0
2020-03-06 15:40:00,71.52,71.95,71.46,71.92,659566.0,65.4061,65.7993,65.3512,65.7719,659566.0
2020-03-06 15:45:00,71.92,72.12,71.76,72.04,1553520.0,65.7719,65.9548,65.6256,65.8816,1553520.0
2020-03-06 15:50:00,72.03,72.6,72.02,72.38,1719373.0,65.8725,66.3938,65.8634,66.1926,1719373.0
2020-03-06 15:55:00,72.39,72.74,72.37,72.45,1472472.0,66.2017,66.5218,66.1834,66.2566,1472472.0
2020-03-09 09:30:00,66.7,67.3,66.7,66.92,241873.0,60.9981,61.5468,60.9981,61.1993,241873.0
2020-03-09 09:35:00,66.92,66.92,66.92,66.92,0.0,61.1993,61.1993,61.1993,61.1993,0.0
2020-03-09 09:40:00,66.92,66.92,66.92,66.92,0.0,61.1993,61.1993,61.1993,61.1993,0.0
2020-03-09 09:45:00,66.06,68.0,66.06,66.73,77225.0,60.4128,62.187,60.4128,61.0256,77225.0
2020-03-09 09:50:00,66.89,67.4,66.3,66.93,251064.0,61.1719,61.6383,60.6323,61.2085,251064.0
2020-03-09 09:55:00,66.87,68.12,66.8,67.55,80461.0,61.1536,62.2967,61.0896,61.7755,80461.0
2020-03-09 10:00:00,67.53,67.86,67.2,67.22,117826.0,61.7572,62.059,61.4554,61.4737,117826.0
2020-03-09 10:05:00,67.22,68.02,67.22,67.92,307825.0,61.4737,62.2053,61.4737,62.1138,307825.0
2020-03-09 10:10:00,67.91,68.07,67.66,67.73,747885.0,62.1047,62.251,61.8761,61.9401,747885.0
2020-03-09 10:15:00,67.73,68.17,67.73,68.05,750038.0,61.9401,62.3425,61.9401,62.2327,750038.0
2020-03-09 10:20:00,68.06,68.1,67.67,67.72,608147.0,62.2419,62.2785,61.8852,61.9309,608147.0
2020-03-09 10:25:00,67.72,68.04,67.53,67.83,561924.0,61.9309,62.2236,61.7572,62.0315,561924.0
2020-03-09 10:30:00,67.84,68.08,67.72,67.94,316149.0,62.0407,62.2602,61.9309,62.1321,316149.0
2020-03-09 10:35:00,67.94,67.96,67.57,67.9,303479.0,62.1321,62.1504,61.7938,62.0956,303479.0
2020-03-09 10:40:00,67.89,67.99,67.66,67.68,348282.0,62.0864,62.1779,61.8761,61.8944,348282.0
2020-03-09 10:45:00,67.7,67.78,67.5,67.52,437130.0,61.9127,61.9858,61.7297,61.748,437130.0
2020-03-09 10:50:00,67.53,67.54,67.23,67.28,357477.0,61.7572,61.7663,61.4828,61.5286,357477.0
2020-03-09 10:55:00,67.28,67.39,67.12,67.16,273929.0,61.5286,61.6292,61.3822,61.4188,273929.0
2020-03-09 11:00:00,67.17,67.3,67.02,67.13,381788.0,61.428,61.5468,61.2908,61.3914,381788.0
2020-03-09 11:05:00,67.13,67.23,67.06,67.19,270016.0,61.3914,61.4828,61.3274,61.4463,270016.0
2020-03-09 11:10:00,67.16,67.44,67.14,67.34,297677.0,61.4188,61.6749,61.4005,61.5834,297677.0
2020-03-09 11:15:00,67.33,67.76,67.28,67.65,464463.0,61.5743,61.9675,61.5286,61.8669,464463.0
2020-03-09 11:20:00,67.66,67.7,67.49,67.65,447463.0,61.8761,61.9127,61.7206,61.8669,447463.0
2020-03-09 11:25:00,67.65,67.74,67.46,67.54,434604.0,61.8669,61.9492,61.6932,61.7663,434604.0
2020-03-09 11:30:00,67.54,67.6,67.31,67.54,324277.0,61.7663,61.8212,61.556,61.7663,324277.0
2020-03-09 11:35:00,67.53,68.04,67.51,67.9,271619.0,61.7572,62.2236,61.7389,62.0956,271619.0
2020-03-09 11:40:00,67.93,68.12,67.82,68.11,246132.0,62.123,62.2967,62.0224,62.2876,246132.0
2020-03-09 11:45:00,68.11,68.25,68.0,68.25,365178.0,62.2876,62.4156,62.187,62.4156,365178.0
2020-03-09 11:50:00,68.25,68.35,68.04,68.11,151473.0,62.4156,62.5071,62.2236,62.2876,151473.0
2020-03-09 11:55:00,68.1,68.12,67.96,67.97,142055.0,62.2785,62.2967,62.1504,62.1596,142055.0
2020-03-09 12:00:00,67.96,67.99,67.67,67.77,200824.0,62.1504,62.1779,61.8852,61.9767,200824.0
2020-03-09 12:05:00,67.76,68.17,67.73,68.06,227811.0,61.9675,62.3425,61.9401,62.2419,227811.0
2020-03-09 12:10:00,68.05,68.19,67.85,67.88,353895.0,62.2327,62.3608,62.0498,62.0773,353895.0
2020-03-09 12:15:00,67.88,68.02,67.55,67.63,217520.0,62.0773,62.2053,61.7755,61.8486,217520.0
2020-03-09 12:20:00,67.62,67.63,67.39,67.43,226196.0,61.8395,61.8486,61.6292,61.6657,226196.0
2020-03-09 12:25:00,67.43,67.46,67.16,67.17,204564.0,61.6657,61.6932,61.4188,61.428,204564.0
2020-03-09 12:30:00,67.17,67.24,66.89,66.96,217852.0,61.428,61.492,61.1719,61.2359,217852.0
2020-03-09 12:35:00,66.95,67.07,66.8,67.01,252716.0,61.2268,61.3365,61.0896,61.2816,252716.0
2020-03-09 12:40:00,67.01,67.14,66.64,66.75,358736.0,61.2816,61.4005,60.9433,61.0439,358736.0
2020-03-09 12:45:00,66.75,66.89,66.66,66.73,266729.0,61.0439,61.1719,60.9616,61.0256,266729.0
2020-03-09 12:50:00,66.75,66.88,66.71,66.8,213085.0,61.0439,61.1628,61.0073,61.0896,213085.0
2020-03-09 12:55:00,66.8,66.9,66.73,66.84,231744.0,61.0896,61.181,61.0256,61.1262,231744.0
2020-03-09 13:00:00,66.83,67.08,66.72,66.72,478089.0,61.117,61.3457,61.0164,61.0164,478089.0
2020-03-09 13:05:00,66.71,66.84,66.57,66.69,359371.0,61.0073,61.1262,60.8793,60.989,359371.0
2020-03-09 13:10:00,66.68,67.05,66.68,67.0,212124.0,60.9798,61.3182,60.9798,61.2725,212124.0
2020-03-09 13:15:00,66.99,66.99,66.68,66.69,148144.0,61.2633,61.2633,60.9798,60.989,148144.0
2020-03-09 13:20:00,66.68,66.72,66.45,66.57,122810.0,60.9798,61.0164,60.7695,60.8793,122810.0
2020-03-09 13:25:00,66.59,66.62,66.38,66.46,137611.0,60.8975,60.925,60.7055,60.7787,137611.0
2020-03-09 13:30:00,66.46,66.46,66.19,66.19,283163.0,60.7787,60.7787,60.5317,60.5317,283163.0
2020-03-09 13:35:00,66.19,66.29,66.07,66.08,271308.0,60.5317,60.6232,60.422,60.4311,271308.0
2020-03-09 13:40:00,66.08,66.19,65.87,65.95,265300.0,60.4311,60.5317,60.2391,60.3123,265300.0
2020-03-09 13:45:00,65.95,66.17,65.9,66.07,357749.0,60.3123,60.5134,60.2665,60.422,357749.0
2020-03-09 13:50:00,66.07,66.07,65.69,65.72,147843.0,60.422,60.422,60.0745,60.1019,147843.0
2020-03-09 13:55:00,65.72,65.85,65.65,65.7,194384.0,60.1019,60.2208,60.0379,60.0836,194384.0
2020-03-09 14:00:00,65.7,65.78,65.37,65.38,245576.0,60.0836,60.1568,59.7818,59.791,245576.0
2020-03-09 14:05:00,65.37,65.55,65.26,65.3,331000.0,59.7818,59.9464,59.6812,59.7178,331000.0
2020-03-09 14:10:00,65.3,65.64,65.25,65.64,349168.0,59.7178,60.0288,59.6721,60.0288,349168.0
2020-03-09 14:15:00,65.65,66.04,65.64,65.88,261121.0,60.0379,60.3946,60.0288,60.2482,261121.0
2020-03-09 14:20:00,65.88,65.99,65.77,65.8,225885.0,60.2482,60.3488,60.1476,60.1751,225885.0
2020-03-09 14:25:00,65.81,65.81,65.47,65.47,211663.0,60.1842,60.1842,59.8733,59.8733,211663.0
2020-03-09 14:30:00,65.47,65.55,65.31,65.42,248207.0,59.8733,59.9464,59.727,59.8276,248207.0
2020-03-09 14:35:00,65.41,65.63,65.23,65.56,241933.0,59.8184,60.0196,59.6538,59.9556,241933.0
2020-03-09 14:40:00,65.55,65.59,65.08,65.18,195907.0,59.9464,59.983,59.5166,59.6081,195907.0
2020-03-09 14:45:00,65.18,65.53,65.12,65.26,156354.0,59.6081,59.9282,59.5532,59.6812,156354.0
2020-03-09 14:50:00,65.26,65.83,65.26,65.82,306883.0,59.6812,60.2025,59.6812,60.1934,306883.0
2020-03-09 14:55:00,65.81,66.03,65.77,65.88,240822.0,60.1842,60.3854,60.1476,60.2482,240822.0
2020-03-09 15:00:00,65.87,66.14,65.66,66.05,285981.0,60.2391,60.486,60.047,60.4037,285981.0
2020-03-09 15:05:00,66.06,66.14,65.8,65.92,351020.0,60.4128,60.486,60.1751,60.2848,351020.0
2020-03-09 15:10:00,65.92,65.92,65.71,65.74,136878.0,60.2848,60.2848,60.0928,60.1202,136878.0
2020-03-09 15:15:00,65.72,66.08,65.68,65.86,141142.0,60.1019,60.4311,60.0653,60.2299,141142.0
2020-03-09 15:20:00,65.85,66.3,65.78,66.24,92748.0,60.2208,60.6323,60.1568,60.5775,92748.0
2020-03-09 15:25:00,66.26,66.62,66.23,66.4,150976.0,60.5958,60.925,60.5683,60.7238,150976.0
2020-03-09 15:30:00,66.39,66.39,66.1,66.2,169417.0,60.7146,60.7146,60.4494,60.5409,169417.0
2020-03-09 15:35:00,66.2,66.64,66.19,66.57,261867.0,60.5409,60.9433,60.5317,60.8793,261867.0
2020-03-09 15:40:00,66.56,66.64,66.43,66.51,239485.0,60.8701,60.9433,60.7512,60.8244,239485.0
2020-03-09 15:45:00,66.52,66.66,66.3,66.47,323086.0,60.8335,60.9616,60.6323,60.7878,323086.0
2020-03-09 15:50:00,66.47,66.47,66.12,66.44,458958.0,60.7878,60.7878,60.4677,60.7604,458958.0
2020-03-09 15:55:00,66.42,66.42,65.78,65.78,1462578.0,60.7421,60.7421,60.1568,60.1568,1462578.0
2020-03-10 09:30:00,68.11,68.37,68.0,68.28,322100.0,62.2876,62.5254,62.187,62.4431,322100.0
2020-03-10 09:35:00,68.28,68.34,67.84,67.92,282813.0,62.4431,62.4979,62.0407,62.1138,282813.0
2020-03-10 09:40:00,67.92,67.92,67.5,67.54,221964.0,62.1138,62.1138,61.7297,61.7663,221964.0
2020-03-10 09:45:00,67.56,67.63,67.29,67.44,197693.0,61.7846,61.8486,61.5377,61.6749,197693.0
2020-03-10 09:50:00,67.42,67.67,67.2,67.63,136215.0,61.6566,61.8852,61.4554,61.8486,136215.0
2020-03-10 09:55:00,67.64,67.93,67.61,67.8,255360.0,61.8578,62.123,61.8303,62.0041,255360.0
2020-03-10 10:00:00,67.81,67.81,67.64,67.77,151865.0,62.0132,62.0132,61.8578,61.9767,151865.0
2020-03-10 10:05:00,67.77,68.03,67.71,67.98,139466.0,61.9767,62.2144,61.9218,62.1687,139466.0
2020-03-10 10:10:00,67.98,68.17,67.95,68.15,134004.0,62.1687,62.3425,62.1413,62.3242,134004.0
2020-03-10 10:15:00,68.13,68.14,67.9,67.92,51673.0,62.3059,62.315,62.0956,62.1138,51673.0
2020-03-10 10:20:00,67.93,68.06,67.74,67.75,242195.0,62.123,62.2419,61.9492,61.9584,242195.0
2020-03-10 10:25:00,67.75,67.75,67.47,67.48,57300.0,61.9584,61.9584,61.7023,61.7115,57300.0
2020-03-10 10:30:00,67.49,67.51,67.26,67.37,94583.0,61.7206,61.7389,61.5103,61.6109,94583.0
2020-03-10 10:35:00,67.37,67.41,67.19,67.28,92519.0,61.6109,61.6474,61.4463,61.5286,92519.0
2020-03-10 10:40:00,67.3,67.35,67.18,67.26,109942.0,61.5468,61.5926,61.4371,61.5103,109942.0
2020-03-10 10:45:00,67.26,67.34,67.0,67.0,102909.0,61.5103,61.5834,61.2725,61.2725,102909.0
2020-03-10 10:50:00,67.0,67.07,66.74,66.76,86175.0,61.2725,61.3365,61.0347,61.053,86175.0
2020-03-10 10:55:00,66.75,66.96,66.68,66.68,122919.0,61.0439,61.2359,60.9798,60.9798,122919.0
2020-03-10 11:00:00,66.68,66.89,66.62,66.81,108878.0,60.9798,61.1719,60.925,61.0987,108878.0
2020-03-10 11:05:00,66.8,67.14,66.75,67.06,144439.0,61.0896,61.4005,61.0439,61.3274,144439.0
2020-03-10 11:10:00,67.06,67.08,66.61,66.61,140853.0,61.3274,61.3457,60.9158,60.9158,140853.0
2020-03-10 11:15:00,66.61,66.74,66.42,66.46,96174.0,60.9158,61.0347,60.7421,60.7787,96174.0
2020-03-10 11:20:00,66.47,66.5,66.07,66.07,102825.0,60.7878,60.8152,60.422,60.422,102825.0
2020-03-10 11:25:00,66.08,66.1,65.74,65.74,348986.0,60.4311,60.4494,60.1202,60.1202,348986.0
2020-03-10 11:30:00,65.73,65.81,65.54,65.61,354641.0,60.1111,60.1842,59.9373,60.0013,354641.0
2020-03-10 11:35:00,65.59,65.66,65.35,65.61,338484.0,59.983,60.047,59.7635,60.0013,338484.0
2020-03-10 11:40:00,65.61,66.04,65.49,66.01,227574.0,60.0013,60.3946,59.8916,60.3671,227574.0
2020-03-10 11:45:00,66.03,66.27,65.95,66.2,271536.0,60.3854,60.6049,60.3123,60.5409,271536.0
2020-03-10 11:50:00,66.18,66.26,65.64,65.72,125007.0,60.5226,60.5958,60.0288,60.1019,125007.0
2020-03-10 11:55:00,65.73,65.89,65.57,65.71,214367.0,60.1111,60.2574,59.9647,60.0928,214367.0
2020-03-10 12:00:00,65.72,66.32,65.72,66.15,321199.0,60.1019,60.6506,60.1019,60.4952,321199.0
2020-03-10 12:05:00,66.15,66.27,66.01,66.23,266328.0,60.4952,60.6049,60.3671,60.5683,266328.0
2020-03-10 12:10:00,66.22,66.73,66.22,66.69,215355.0,60.5592,61.0256,60.5592,60.989,215355.0
2020-03-10 12:15:00,66.7,66.89,66.65,66.69,287032.0,60.9981,61.1719,60.9524,60.989,287032.0
2020-03-10 12:20:00,66.71,66.71,66.51,66.61,37565.0,61.0073,61.0073,60.8244,60.9158,37565.0
2020-03-10 12:25:00,66.59,66.65,66.23,66.23,75175.0,60.8975,60.9524,60.5683,60.5683,75175.0
2020-03-10 12:30:00,66.23,66.23,65.76,65.86,109095.0,60.5683,60.5683,60.1385,60.2299,109095.0
2020-03-10 12:35:00,65.82,66.15,65.74,66.09,164312.0,60.1934,60.4952,60.1202,60.4403,164312.0
2020-03-10 12:40:00,66.09,66.39,65.89,66.38,122643.0,60.4403,60.7146,60.2574,60.7055,122643.0
2020-03-10 12:45:00,66.38,66.46,66.28,66.31,132598.0,60.7055,60.7787,60.614,60.6415,132598.0
2020-03-10 12:50:00,66.28,66.58,66.24,66.53,129807.0,60.614,60.8884,60.5775,60.8427,129807.0
2020-03-10 12:55:00,66.54,66.63,66.45,66.45,151010.0,60.8518,60.9341,60.7695,60.7695,151010.0
2020-03-10 13:00:00,66.45,66.46,66.16,66.29,162646.0,60.7695,60.7787,60.5043,60.6232,162646.0
2020-03-10 13:05:00,66.29,66.77,66.18,66.77,158835.0,60.6232,61.0622,60.5226,61.0622,158835.0
2020-03-10 13:10:00,66.76,66.85,66.59,66.83,128124.0,61.053,61.1353,60.8975,61.117,128124.0
2020-03-10 13:15:00,66.83,66.99,66.63,66.9,126279.0,61.117,61.2633,60.9341,61.181,126279.0
2020-03-10 13:20:00,66.9,67.09,66.9,67.0,105888.0,61.181,61.3548,61.181,61.2725,105888.0
2020-03-10 13:25:00,66.99,67.0,66.76,66.87,91848.0,61.2633,61.2725,61.053,61.1536,91848.0
2020-03-10 13:30:00,66.87,67.06,66.71,67.02,130889.0,61.1536,61.3274,61.0073,61.2908,130889.0
2020-03-10 13:35:00,67.03,67.03,66.62,66.76,169507.0,61.2999,61.2999,60.925,61.053,169507.0
2020-03-10 13:40:00,66.76,66.85,66.57,66.69,132303.0,61.053,61.1353,60.8793,60.989,132303.0
2020-03-10 13:45:00,66.68,66.68,66.32,66.32,160934.0,60.9798,60.9798,60.6506,60.6506,160934.0
2020-03-10 13:50:00,66.33,66.42,66.17,66.2,100296.0,60.6598,60.7421,60.5134,60.5409,100296.0
2020-03-10 13:55:00,66.21,66.38,66.18,66.34,135455.0,60.55,60.7055,60.5226,60.6689,135455.0
2020-03-10 14:00:00,66.36,66.37,66.13,66.31,140115.0,60.6872,60.6963,60.4769,60.6415,140115.0
2020-03-10 14:05:00,66.3,66.61,66.22,66.6,149832.0,60.6323,60.9158,60.5592,60.9067,149832.0
2020-03-10 14:10:00,66.58,66.82,66.47,66.81,207049.0,60.8884,61.1079,60.7878,61.0987,207049.0
2020-03-10 14:15:00,66.8,66.94,66.76,66.91,131668.0,61.0896,61.2176,61.053,61.1902,131668.0
2020-03-10 14:20:00,66.91,67.02,66.7,66.7,236985.0,61.1902,61.2908,60.9981,60.9981,236985.0
2020-03-10 14:25:00,66.7,67.14,66.65,67.06,281738.0,60.9981,61.4005,60.9524,61.3274,281738.0
2020-03-10 14:30:00,67.07,67.32,67.02,67.31,288570.0,61.3365,61.5651,61.2908,61.556,288570.0
2020-03-10 14:35:00,67.31,67.47,67.31,67.35,374218.0,61.556,61.7023,61.556,61.5926,374218.0
2020-03-10 14:40:00,67.35,67.85,67.33,67.81,307406.0,61.5926,62.0498,61.5743,62.0132,307406.0
2020-03-10 14:45:00,67.8,68.18,67.77,68.15,164038.0,62.0041,62.3516,61.9767,62.3242,164038.0
2020-03-10 14:50:00,68.17,68.17,67.76,67.94,310194.0,62.3425,62.3425,61.9675,62.1321,310194.0
2020-03-10 14:55:00,67.96,68.02,67.57,67.82,310020.0,62.1504,62.2053,61.7938,62.0224,310020.0
2020-03-10 15:00:00,67.82,68.15,67.71,68.1,379697.0,62.0224,62.3242,61.9218,62.2785,379697.0
2020-03-10 15:05:00,68.13,68.22,67.92,67.97,408922.0,62.3059,62.3882,62.1138,62.1596,408922.0
2020-03-10 15:10:00,67.96,68.23,67.95,68.11,338651.0,62.1504,62.3973,62.1413,62.2876,338651.0
2020-03-10 15:15:00,68.11,68.53,67.99,68.46,460753.0,62.2876,62.6717,62.1779,62.6077,460753.0
2020-03-10 15:20:00,68.45,68.57,68.31,68.42,237092.0,62.5985,62.7083,62.4705,62.5711,237092.0
2020-03-10 15:25:00,68.41,68.42,68.1,68.13,687965.0,62.562,62.5711,62.2785,62.3059,687965.0
2020-03-10 15:30:00,68.12,68.36,67.91,68.12,190828.0,62.2967,62.5162,62.1047,62.2967,190828.0
2020-03-10 15:35:00,68.12,68.58,68.09,68.55,439653.0,62.2967,62.7174,62.2693,62.69,439653.0
2020-03-10 15:40:00,68.55,68.61,68.35,68.36,379411.0,62.69,62.7449,62.5071,62.5162,379411.0
2020-03-10 15:45:00,68.37,68.71,68.36,68.66,275750.0,62.5254,62.8363,62.5162,62.7906,275750.0
2020-03-10 15:50:00,68.65,68.99,68.63,68.99,733611.0,62.7814,63.0924,62.7632,63.0924,733611.0
2020-03-10 15:55:00,68.99,69.23,68.92,69.23,887097.0,63.0924,63.3119,63.0284,63.3119,887097.0
2020-03-11 09:30:00,67.04,67.46,66.83,67.38,479549.0,61.3091,61.6932,61.117,61.62,479549.0
2020-03-11 09:35:00,67.39,67.63,67.09,67.13,543678.0,61.6292,61.8486,61.3548,61.3914,543678.0
2020-03-11 09:40:00,67.13,67.65,66.93,67.23,544122.0,61.3914,61.8669,61.2085,61.4828,544122.0
2020-03-11 09:45:00,67.23,67.37,67.02,67.06,265766.0,61.4828,61.6109,61.2908,61.3274,265766.0
2020-03-11 09:50:00,67.06,67.26,66.87,66.98,365543.0,61.3274,61.5103,61.1536,61.2542,365543.0
2020-03-11 09:55:00,66.97,67.22,66.83,67.0,273648.0,61.2451,61.4737,61.117,61.2725,273648.0
2020-03-11 10:00:00,67.0,67.12,66.76,66.9,239432.0,61.2725,61.3822,61.053,61.181,239432.0
2020-03-11 10:05:00,66.92,67.16,66.8,67.09,358193.0,61.1993,61.4188,61.0896,61.3548,358193.0
2020-03-11 10:10:00,67.11,67.24,66.95,67.15,246029.0,61.3731,61.492,61.2268,61.4097,246029.0
2020-03-11 10:15:00,67.13,67.13,66.92,67.0,267146.0,61.3914,61.3914,61.1993,61.2725,267146.0
2020-03-11 10:20:00,67.0,67.03,66.62,66.69,394655.0,61.2725,61.2999,60.925,60.989,394655.0
2020-03-11 10:25:00,66.7,66.84,66.38,66.47,404621.0,60.9981,61.1262,60.7055,60.7878,404621.0
2020-03-11 10:30:00,66.46,66.62,66.31,66.58,483617.0,60.7787,60.925,60.6415,60.8884,483617.0
2020-03-11 10:35:00,66.58,66.6,66.29,66.53,311166.0,60.8884,60.9067,60.6232,60.8427,311166.0
2020-03-11 10:40:00,66.51,66.64,66.33,66.34,392006.0,60.8244,60.9433,60.6598,60.6689,392006.0
2020-03-11 10:45:00,66.34,66.71,66.18,66.24,402242.0,60.6689,61.0073,60.5226,60.5775,402242.0
2020-03-11 10:50:00,66.23,66.38,66.2,66.27,285216.0,60.5683,60.7055,60.5409,60.6049,285216.0
2020-03-11 10:55:00,66.27,66.57,66.09,66.49,293665.0,60.6049,60.8793,60.4403,60.8061,293665.0
2020-03-11 11:00:00,66.51,66.69,66.31,66.32,371233.0,60.8244,60.989,60.6415,60.6506,371233.0
2020-03-11 11:05:00,66.32,66.54,66.17,66.51,355095.0,60.6506,60.8518,60.5134,60.8244,355095.0
2020-03-11 11:10:00,66.5,66.58,66.33,66.42,586318.0,60.8152,60.8884,60.6598,60.7421,586318.0
2020-03-11 11:15:00,66.41,66.43,66.11,66.13,262729.0,60.7329,60.7512,60.4586,60.4769,262729.0
2020-03-11 11:20:00,66.13,66.21,65.97,65.99,557830.0,60.4769,60.55,60.3305,60.3488,557830.0
2020-03-11 11:25:00,65.98,66.17,65.94,66.11,202007.0,60.3397,60.5134,60.3031,60.4586,202007.0
2020-03-11 11:30:00,66.12,66.29,65.94,66.22,273360.0,60.4677,60.6232,60.3031,60.5592,273360.0
2020-03-11 11:35:00,66.22,66.48,66.09,66.45,248222.0,60.5592,60.7969,60.4403,60.7695,248222.0
2020-03-11 11:40:00,66.45,66.53,66.16,66.16,229630.0,60.7695,60.8427,60.5043,60.5043,229630.0
2020-03-11 11:45:00,66.17,66.31,65.98,66.27,311389.0,60.5134,60.6415,60.3397,60.6049,311389.0
2020-03-11 11:50:00,66.27,66.43,66.09,66.16,319856.0,60.6049,60.7512,60.4403,60.5043,319856.0
2020-03-11 11:55:00,66.14,66.33,66.04,66.26,868176.0,60.486,60.6598,60.3946,60.5958,868176.0
2020-03-11 12:00:00,66.27,66.42,66.03,66.39,213156.0,60.6049,60.7421,60.3854,60.7146,213156.0
2020-03-11 12:05:00,66.39,66.59,66.33,66.55,219291.0,60.7146,60.8975,60.6598,60.861,219291.0
2020-03-11 12:10:00,66.55,66.79,66.51,66.69,272370.0,60.861,61.0804,60.8244,60.989,272370.0
2020-03-11 12:15:00,66.68,66.98,66.66,66.85,201212.0,60.9798,61.2542,60.9616,61.1353,201212.0
2020-03-11 12:20:00,66.85,66.94,66.54,66.59,197728.0,61.1353,61.2176,60.8518,60.8975,197728.0
2020-03-11 12:25:00,66.6,66.6,66.26,66.34,320855.0,60.9067,60.9067,60.5958,60.6689,320855.0
2020-03-11 12:30:00,66.34,66.41,66.07,66.2,273509.0,60.6689,60.7329,60.422,60.5409,273509.0
2020-03-11 12:35:00,66.2,66.24,65.92,65.95,183782.0,60.5409,60.5775,60.2848,60.3123,183782.0
2020-03-11 12:40:00,65.95,66.02,65.72,65.85,269171.0,60.3123,60.3763,60.1019,60.2208,269171.0
2020-03-11 12:45:00,65.84,65.97,65.72,65.82,272157.0,60.2117,60.3305,60.1019,60.1934,272157.0
2020-03-11 12:50:00,65.84,66.1,65.8,65.85,160380.0,60.2117,60.4494,60.1751,60.2208,160380.0
2020-03-11 12:55:00,65.84,65.97,65.69,65.93,193603.0,60.2117,60.3305,60.0745,60.294,193603.0
2020-03-11 13:00:00,65.93,65.94,65.62,65.65,245579.0,60.294,60.3031,60.0105,60.0379,245579.0
2020-03-11 13:05:00,65.64,65.76,65.56,65.6,234436.0,60.0288,60.1385,59.9556,59.9922,234436.0
2020-03-11 13:10:00,65.61,65.74,65.57,65.63,188470.0,60.0013,60.1202,59.9647,60.0196,188470.0
2020-03-11 13:15:00,65.63,65.83,65.58,65.72,195949.0,60.0196,60.2025,59.9739,60.1019,195949.0
2020-03-11 13:20:00,65.71,65.89,65.59,65.62,179029.0,60.0928,60.2574,59.983,60.0105,179029.0
2020-03-11 13:25:00,65.62,65.94,65.58,65.92,160982.0,60.0105,60.3031,59.9739,60.2848,160982.0
2020-03-11 13:30:00,65.92,66.02,65.8,65.86,175037.0,60.2848,60.3763,60.1751,60.2299,175037.0
2020-03-11 13:35:00,65.87,65.89,65.7,65.71,138920.0,60.2391,60.2574,60.0836,60.0928,138920.0
2020-03-11 13:40:00,65.72,65.76,65.57,65.59,195656.0,60.1019,60.1385,59.9647,59.983,195656.0
2020-03-11 13:45:00,65.57,65.96,65.53,65.88,246195.0,59.9647,60.3214,59.9282,60.2482,246195.0
2020-03-11 13:50:00,65.88,65.89,65.67,65.74,172570.0,60.2482,60.2574,60.0562,60.1202,172570.0
2020-03-11 13:55:00,65.75,66.06,65.75,65.9,212728.0,60.1293,60.4128,60.1293,60.2665,212728.0
2020-03-11 14:00:00,65.92,66.02,65.67,65.69,209914.0,60.2848,60.3763,60.0562,60.0745,209914.0
2020-03-11 14:05:00,65.7,65.92,65.51,65.56,215870.0,60.0836,60.2848,59.9099,59.9556,215870.0
2020-03-11 14:10:00,65.57,65.62,65.44,65.47,157574.0,59.9647,60.0105,59.8458,59.8733,157574.0
2020-03-11 14:15:00,65.48,65.64,65.38,65.38,174207.0,59.8824,60.0288,59.791,59.791,174207.0
2020-03-11 14:20:00,65.37,65.49,65.34,65.45,231901.0,59.7818,59.8916,59.7544,59.855,231901.0
2020-03-11 14:25:00,65.46,65.55,65.38,65.42,229844.0,59.8641,59.9464,59.791,59.8276,229844.0
2020-03-11 14:30:00,65.41,65.77,65.38,65.49,297133.0,59.8184,60.1476,59.791,59.8916,297133.0
2020-03-11 14:35:00,65.49,65.71,65.4,65.6,235809.0,59.8916,60.0928,59.8093,59.9922,235809.0
2020-03-11 14:40:00,65.6,65.91,65.36,65.43,470315.0,59.9922,60.2757,59.7727,59.8367,470315.0
2020-03-11 14:45:00,65.44,65.66,65.33,65.35,239429.0,59.8458,60.047,59.7453,59.7635,239429.0
2020-03-11 14:50:00,65.34,65.53,65.16,65.3,352038.0,59.7544,59.9282,59.5898,59.7178,352038.0
2020-03-11 14:55:00,65.3,65.5,65.2,65.23,265348.0,59.7178,59.9007,59.6264,59.6538,265348.0
2020-03-11 15:00:00,65.23,65.3,64.82,64.86,296054.0,59.6538,59.7178,59.2789,59.3154,296054.0
2020-03-11 15:05:00,64.86,64.9,64.58,64.62,368410.0,59.3154,59.352,59.0594,59.0959,368410.0
2020-03-11 15:10:00,64.63,64.8,64.45,64.5,315703.0,59.1051,59.2606,58.9405,58.9862,315703.0
2020-03-11 15:15:00,64.49,64.83,64.48,64.75,501965.0,58.9771,59.288,58.9679,59.2148,501965.0
2020-03-11 15:20:00,64.75,64.78,64.4,64.42,300642.0,59.2148,59.2423,58.8948,58.913,300642.0
2020-03-11 15:25:00,64.43,64.94,64.41,64.88,356308.0,58.9222,59.3886,58.9039,59.3337,356308.0
2020-03-11 15:30:00,64.86,65.53,64.8,65.4,533374.0,59.3154,59.9282,59.2606,59.8093,533374.0
2020-03-11 15:35:00,65.41,65.63,65.22,65.46,552461.0,59.8184,60.0196,59.6447,59.8641,552461.0
2020-03-11 15:40:00,65.48,65.66,65.21,65.3,476729.0,59.8824,60.047,59.6355,59.7178,476729.0
2020-03-11 15:45:00,65.29,65.54,65.14,65.36,587495.0,59.7087,59.9373,59.5715,59.7727,587495.0
2020-03-11 15:50:00,65.35,65.5,64.84,65.19,1007975.0,59.7635,59.9007,59.2971,59.6172,1007975.0
2020-03-11 15:55:00,65.19,65.36,65.04,65.14,1669857.0,59.6172,59.7727,59.48,59.5715,1669857.0
2020-03-12 09:30:00,59.57,60.0,59.51,59.73,414236.0,54.4776,54.8709,54.4228,54.624,414236.0
2020-03-12 09:35:00,59.78,59.85,59.67,59.73,28116.0,54.6697,54.7337,54.5691,54.624,28116.0
2020-03-12 09:40:00,59.73,59.73,59.73,59.73,0.0,54.624,54.624,54.624,54.624,0.0
2020-03-12 09:45:00,59.73,59.73,59.73,59.73,0.0,54.624,54.624,54.624,54.624,0.0
2020-03-12 09:50:00,59.73,59.73,59.73,59.73,0.0,54.624,54.624,54.624,54.624,0.0
2020-03-12 09:55:00,54.1,56.81,54.1,56.81,109238.0,49.4753,51.9536,49.4753,51.9536,109238.0
2020-03-12 10:00:00,57.5,60.38,57.5,59.34,433639.0,52.5846,55.2184,52.5846,54.2673,433639.0
2020-03-12 10:05:00,59.35,59.82,59.2,59.3,244191.0,54.2765,54.7063,54.1393,54.2307,244191.0
2020-03-12 10:10:00,59.3,59.77,59.18,59.61,398443.0,54.2307,54.6606,54.121,54.5142,398443.0
2020-03-12 10:15:00,59.63,59.92,59.4,59.58,351328.0,54.5325,54.7977,54.3222,54.4868,351328.0
2020-03-12 10:20:00,59.58,59.58,59.24,59.48,221613.0,54.4868,54.4868,54.1759,54.3953,221613.0
2020-03-12 10:25:00,59.49,59.82,59.43,59.58,239718.0,54.4045,54.7063,54.3496,54.4868,239718.0
2020-03-12 10:30:00,59.57,60.04,59.47,59.93,342165.0,54.4776,54.9075,54.3862,54.8069,342165.0
2020-03-12 10:35:00,59.94,60.18,59.79,59.95,214942.0,54.816,55.0355,54.6788,54.8252,214942.0
2020-03-12 10:40:00,59.94,60.2,59.78,59.94,223829.0,54.816,55.0538,54.6697,54.816,223829.0
2020-03-12 10:45:00,59.95,60.27,59.95,60.16,218265.0,54.8252,55.1178,54.8252,55.0172,218265.0
2020-03-12 10:50:00,60.15,60.57,60.06,60.52,221221.0,55.0081,55.3922,54.9258,55.3464,221221.0
2020-03-12 10:55:00,60.52,60.52,60.34,60.46,147419.0,55.3464,55.3464,55.1818,55.2916,147419.0
2020-03-12 11:00:00,60.45,60.45,60.01,60.17,225161.0,55.2824,55.2824,54.88,55.0264,225161.0
2020-03-12 11:05:00,60.18,60.25,59.95,59.98,252250.0,55.0355,55.0995,54.8252,54.8526,252250.0
2020-03-12 11:10:00,59.97,59.99,59.75,59.78,263671.0,54.8435,54.8617,54.6423,54.6697,263671.0
2020-03-12 11:15:00,59.77,60.02,59.59,59.73,316029.0,54.6606,54.8892,54.4959,54.624,316029.0
2020-03-12 11:20:00,59.74,59.89,59.58,59.88,207805.0,54.6331,54.7703,54.4868,54.7611,207805.0
2020-03-12 11:25:00,59.87,59.96,59.71,59.76,377494.0,54.752,54.8343,54.6057,54.6514,377494.0
2020-03-12 11:30:00,59.75,59.99,59.52,59.57,307176.0,54.6423,54.8617,54.4319,54.4776,307176.0
2020-03-12 11:35:00,59.57,59.77,59.32,59.38,232305.0,54.4776,54.6606,54.249,54.3039,232305.0
2020-03-12 11:40:00,59.39,59.44,59.25,59.4,224500.0,54.313,54.3588,54.185,54.3222,224500.0
2020-03-12 11:45:00,59.4,59.41,59.15,59.17,164033.0,54.3222,54.3313,54.0936,54.1118,164033.0
2020-03-12 11:50:00,59.16,59.25,58.92,59.23,222451.0,54.1027,54.185,53.8832,54.1667,222451.0
2020-03-12 11:55:00,59.23,59.47,59.23,59.38,304945.0,54.1667,54.3862,54.1667,54.3039,304945.0
2020-03-12 12:00:00,59.37,59.39,58.99,58.99,454002.0,54.2947,54.313,53.9472,53.9472,454002.0
2020-03-12 12:05:00,58.98,59.09,58.89,58.9,366084.0,53.9381,54.0387,53.8558,53.8649,366084.0
2020-03-12 12:10:00,58.9,58.98,58.74,58.92,187541.0,53.8649,53.9381,53.7186,53.8832,187541.0
2020-03-12 12:15:00,58.91,59.22,58.84,59.0,340012.0,53.8741,54.1576,53.8101,53.9564,340012.0
2020-03-12 12:20:00,59.0,59.71,58.98,59.68,216312.0,53.9564,54.6057,53.9381,54.5782,216312.0
2020-03-12 12:25:00,59.66,59.9,59.53,59.75,170982.0,54.56,54.7794,54.4411,54.6423,170982.0
2020-03-12 12:30:00,59.76,59.76,59.33,59.33,174568.0,54.6514,54.6514,54.2582,54.2582,174568.0
2020-03-12 12:35:00,59.32,59.38,59.18,59.24,183846.0,54.249,54.3039,54.121,54.1759,183846.0
2020-03-12 12:40:00,59.23,59.24,58.97,59.06,198470.0,54.1667,54.1759,53.9289,54.0112,198470.0
2020-03-12 12:45:00,59.06,59.23,58.9,58.93,156696.0,54.0112,54.1667,53.8649,53.8924,156696.0
2020-03-12 12:50:00,58.91,60.32,58.91,60.02,499033.0,53.8741,55.1635,53.8741,54.8892,499033.0
2020-03-12 12:55:00,60.01,62.36,59.87,61.33,1529897.0,54.88,57.0291,54.752,56.0872,1529897.0
2020-03-12 13:00:00,61.33,62.33,60.78,62.27,295010.0,56.0872,57.0017,55.5842,56.9468,295010.0
2020-03-12 13:05:00,62.28,63.0,61.85,62.32,373760.0,56.956,57.6144,56.5627,56.9926,373760.0
2020-03-12 13:10:00,62.25,62.41,60.95,61.12,261368.0,56.9285,57.0749,55.7397,55.8951,261368.0
2020-03-12 13:15:00,61.15,61.26,60.83,61.11,234594.0,55.9226,56.0232,55.6299,55.886,234594.0
2020-03-12 13:20:00,61.08,61.16,60.81,60.94,294621.0,55.8586,55.9317,55.6116,55.7305,294621.0
2020-03-12 13:25:00,60.92,61.05,60.59,60.97,340806.0,55.7122,55.8311,55.4105,55.758,340806.0
2020-03-12 13:30:00,60.97,61.19,60.55,60.59,297972.0,55.758,55.9592,55.3739,55.4105,297972.0
2020-03-12 13:35:00,60.58,60.59,59.72,59.74,217408.0,55.4013,55.4105,54.6148,54.6331,217408.0
2020-03-12 13:40:00,59.73,59.96,59.57,59.7,225534.0,54.624,54.8343,54.4776,54.5965,225534.0
2020-03-12 13:45:00,59.69,60.22,59.49,60.14,370782.0,54.5874,55.0721,54.4045,54.9989,370782.0
2020-03-12 13:50:00,60.14,60.4,59.85,59.97,517766.0,54.9989,55.2367,54.7337,54.8435,517766.0
2020-03-12 13:55:00,59.97,60.42,59.91,60.37,243139.0,54.8435,55.255,54.7886,55.2093,243139.0
2020-03-12 14:00:00,60.36,60.56,59.82,60.23,253240.0,55.2001,55.383,54.7063,55.0812,253240.0
2020-03-12 14:05:00,60.22,60.41,59.97,60.13,264003.0,55.0721,55.2458,54.8435,54.9898,264003.0
2020-03-12 14:10:00,60.13,60.21,59.66,59.76,265765.0,54.9898,55.0629,54.56,54.6514,265765.0
2020-03-12 14:15:00,59.76,59.84,59.51,59.57,174492.0,54.6514,54.7246,54.4228,54.4776,174492.0
2020-03-12 14:20:00,59.57,59.67,59.32,59.36,155595.0,54.4776,54.5691,54.249,54.2856,155595.0
2020-03-12 14:25:00,59.37,59.66,59.26,59.44,245685.0,54.2947,54.56,54.1941,54.3588,245685.0
2020-03-12 14:30:00,59.44,59.68,59.35,59.46,197843.0,54.3588,54.5782,54.2765,54.3771,197843.0
2020-03-12 14:35:00,59.47,59.53,59.23,59.37,231172.0,54.3862,54.4411,54.1667,54.2947,231172.0
2020-03-12 14:40:00,59.34,59.61,59.32,59.43,156992.0,54.2673,54.5142,54.249,54.3496,156992.0
2020-03-12 14:45:00,59.44,59.91,59.26,59.9,248338.0,54.3588,54.7886,54.1941,54.7794,248338.0
2020-03-12 14:50:00,59.9,60.08,59.48,59.5,232167.0,54.7794,54.944,54.3953,54.4136,232167.0
2020-03-12 14:55:00,59.51,59.65,59.19,59.2,190309.0,54.4228,54.5508,54.1301,54.1393,190309.0
2020-03-12 15:00:00,59.2,59.38,59.2,59.24,198381.0,54.1393,54.3039,54.1393,54.1759,198381.0
2020-03-12 15:05:00,59.24,59.68,59.07,59.52,245826.0,54.1759,54.5782,54.0204,54.4319,245826.0
2020-03-12 15:10:00,59.5,59.92,59.47,59.51,197472.0,54.4136,54.7977,54.3862,54.4228,197472.0
2020-03-12 15:15:00,59.5,59.5,59.18,59.21,131389.0,54.4136,54.4136,54.121,54.1484,131389.0
2020-03-12 15:20:00,59.22,59.23,58.85,59.0,300028.0,54.1576,54.1667,53.8192,53.9564,300028.0
2020-03-12 15:25:00,59.0,59.15,58.9,58.92,150801.0,53.9564,54.0936,53.8649,53.8832,150801.0
2020-03-12 15:30:00,58.91,59.17,58.85,58.89,322289.0,53.8741,54.1118,53.8192,53.8558,322289.0
2020-03-12 15:35:00,58.87,59.04,58.83,58.95,352920.0,53.8375,53.993,53.8009,53.9106,352920.0
2020-03-12 15:40:00,58.95,59.31,58.87,58.93,520697.0,53.9106,54.2399,53.8375,53.8924,520697.0
2020-03-12 15:45:00,58.94,59.16,58.77,59.08,371612.0,53.9015,54.1027,53.746,54.0295,371612.0
2020-03-12 15:50:00,59.09,59.52,59.03,59.05,613564.0,54.0387,54.4319,53.9838,54.0021,613564.0
2020-03-12 15:55:00,59.05,59.07,58.32,58.32,909289.0,54.0021,54.0204,53.3345,53.3345,909289.0
2020-03-13 09:30:00,61.82,62.46,61.61,61.62,321597.0,56.5353,57.1206,56.3433,56.3524,321597.0
2020-03-13 09:35:00,61.6,61.64,60.99,60.99,372067.0,56.3341,56.3707,55.7763,55.7763,372067.0
2020-03-13 09:40:00,60.98,61.02,60.6,60.99,302344.0,55.7671,55.8037,55.4196,55.7763,302344.0
2020-03-13 09:45:00,60.99,61.44,60.87,61.18,409483.0,55.7763,56.1878,55.6665,55.95,409483.0
2020-03-13 09:50:00,61.17,61.17,60.23,60.23,155179.0,55.9409,55.9409,55.0812,55.0812,155179.0
2020-03-13 09:55:00,60.24,60.49,60.18,60.42,194882.0,55.0904,55.319,55.0355,55.255,194882.0
2020-03-13 10:00:00,60.4,60.82,60.17,60.71,302230.0,55.2367,55.6208,55.0264,55.5202,302230.0
2020-03-13 10:05:00,60.71,60.76,60.5,60.56,215226.0,55.5202,55.5659,55.3281,55.383,215226.0
2020-03-13 10:10:00,60.55,60.81,60.41,60.5,393294.0,55.3739,55.6116,55.2458,55.3281,393294.0
2020-03-13 10:15:00,60.52,61.28,60.44,61.19,255445.0,55.3464,56.0415,55.2733,55.9592,255445.0
2020-03-13 10:20:00,61.21,61.53,61.14,61.35,237857.0,55.9775,56.2701,55.9134,56.1055,237857.0
2020-03-13 10:25:00,61.33,61.46,60.92,60.98,315650.0,56.0872,56.2061,55.7122,55.7671,315650.0
2020-03-13 10:30:00,60.98,61.08,60.77,60.87,196812.0,55.7671,55.8586,55.5751,55.6665,196812.0
2020-03-13 10:35:00,60.84,60.85,60.53,60.65,125845.0,55.6391,55.6482,55.3556,55.4653,125845.0
2020-03-13 10:40:00,60.62,60.68,60.34,60.4,298963.0,55.4379,55.4928,55.1818,55.2367,298963.0
2020-03-13 10:45:00,60.4,60.53,60.26,60.32,225437.0,55.2367,55.3556,55.1087,55.1635,225437.0
2020-03-13 10:50:00,60.31,60.44,60.25,60.33,193560.0,55.1544,55.2733,55.0995,55.1727,193560.0
2020-03-13 10:55:00,60.33,60.36,59.73,59.76,186086.0,55.1727,55.2001,54.624,54.6514,186086.0
2020-03-13 11:00:00,59.77,60.26,59.77,60.15,311009.0,54.6606,55.1087,54.6606,55.0081,311009.0
2020-03-13 11:05:00,60.12,60.28,60.0,60.25,211666.0,54.9806,55.127,54.8709,55.0995,211666.0
2020-03-13 11:10:00,60.27,60.46,60.01,60.38,330865.0,55.1178,55.2916,54.88,55.2184,330865.0
2020-03-13 11:15:00,60.4,60.42,59.97,60.14,246386.0,55.2367,55.255,54.8435,54.9989,246386.0
2020-03-13 11:20:00,60.13,60.3,59.89,59.92,179157.0,54.9898,55.1452,54.7703,54.7977,179157.0
2020-03-13 11:25:00,59.92,60.03,59.54,59.54,99572.0,54.7977,54.8983,54.4502,54.4502,99572.0
2020-03-13 11:30:00,59.54,59.68,59.12,59.12,151858.0,54.4502,54.5782,54.0661,54.0661,151858.0
2020-03-13 11:35:00,59.12,59.54,59.11,59.24,149508.0,54.0661,54.4502,54.057,54.1759,149508.0
2020-03-13 11:40:00,59.24,59.24,58.77,58.78,165569.0,54.1759,54.1759,53.746,53.7552,165569.0
2020-03-13 11:45:00,58.8,58.97,58.59,58.61,188390.0,53.7735,53.9289,53.5814,53.5997,188390.0
2020-03-13 11:50:00,58.6,59.12,58.59,59.11,166558.0,53.5906,54.0661,53.5814,54.057,166558.0
2020-03-13 11:55:00,59.09,59.62,59.08,59.42,171152.0,54.0387,54.5234,54.0295,54.3405,171152.0
2020-03-13 12:00:00,59.42,59.55,58.96,59.04,147241.0,54.3405,54.4594,53.9198,53.993,147241.0
2020-03-13 12:05:00,59.06,59.23,58.85,59.14,145429.0,54.0112,54.1667,53.8192,54.0844,145429.0
2020-03-13 12:10:00,59.14,59.41,59.0,59.29,155195.0,54.0844,54.3313,53.9564,54.2216,155195.0
2020-03-13 12:15:00,59.29,59.45,59.13,59.24,156133.0,54.2216,54.3679,54.0753,54.1759,156133.0
2020-03-13 12:20:00,59.25,59.41,59.17,59.23,116146.0,54.185,54.3313,54.1118,54.1667,116146.0
2020-03-13 12:25:00,59.21,59.37,59.11,59.17,68165.0,54.1484,54.2947,54.057,54.1118,68165.0
2020-03-13 12:30:00,59.16,59.85,59.14,59.71,135975.0,54.1027,54.7337,54.0844,54.6057,135975.0
2020-03-13 12:35:00,59.7,59.86,59.48,59.84,83261.0,54.5965,54.7429,54.3953,54.7246,83261.0
2020-03-13 12:40:00,59.86,60.24,59.83,60.23,123212.0,54.7429,55.0904,54.7154,55.0812,123212.0
2020-03-13 12:45:00,60.25,60.3,60.01,60.23,231661.0,55.0995,55.1452,54.88,55.0812,231661.0
2020-03-13 12:50:00,60.23,60.44,60.16,60.24,140556.0,55.0812,55.2733,55.0172,55.0904,140556.0
2020-03-13 12:55:00,60.22,60.32,59.94,60.0,164863.0,55.0721,55.1635,54.816,54.8709,164863.0
2020-03-13 13:00:00,59.99,60.17,59.82,59.88,151506.0,54.8617,55.0264,54.7063,54.7611,151506.0
2020-03-13 13:05:00,59.9,59.96,59.79,59.87,98314.0,54.7794,54.8343,54.6788,54.752,98314.0
2020-03-13 13:10:00,59.86,60.26,59.75,60.26,156877.0,54.7429,55.1087,54.6423,55.1087,156877.0
2020-03-13 13:15:00,60.27,60.39,60.12,60.37,96678.0,55.1178,55.2275,54.9806,55.2093,96678.0
2020-03-13 13:20:00,60.37,60.73,60.36,60.72,206880.0,55.2093,55.5385,55.2001,55.5293,206880.0
2020-03-13 13:25:00,60.71,60.91,60.62,60.87,355726.0,55.5202,55.7031,55.4379,55.6665,355726.0
2020-03-13 13:30:00,60.85,61.12,60.85,60.96,367590.0,55.6482,55.8951,55.6482,55.7488,367590.0
2020-03-13 13:35:00,60.96,60.97,60.53,60.8,341039.0,55.7488,55.758,55.3556,55.6025,341039.0
2020-03-13 13:40:00,60.8,61.25,60.78,60.95,169554.0,55.6025,56.014,55.5842,55.7397,169554.0
2020-03-13 13:45:00,61.0,61.35,60.99,61.34,136967.0,55.7854,56.1055,55.7763,56.0963,136967.0
2020-03-13 13:50:00,61.34,61.49,61.28,61.41,92509.0,56.0963,56.2335,56.0415,56.1604,92509.0
2020-03-13 13:55:00,61.41,61.42,61.12,61.19,83276.0,56.1604,56.1695,55.8951,55.9592,83276.0
2020-03-13 14:00:00,61.19,61.2,60.64,60.77,343266.0,55.9592,55.9683,55.4562,55.5751,343266.0
2020-03-13 14:05:00,60.77,60.88,60.13,60.41,226540.0,55.5751,55.6757,54.9898,55.2458,226540.0
2020-03-13 14:10:00,60.4,60.53,60.3,60.36,163968.0,55.2367,55.3556,55.1452,55.2001,163968.0
2020-03-13 14:15:00,60.37,60.51,60.19,60.22,180210.0,55.2093,55.3373,55.0446,55.0721,180210.0
2020-03-13 14:20:00,60.21,60.37,60.08,60.36,149692.0,55.0629,55.2093,54.944,55.2001,149692.0
2020-03-13 14:25:00,60.37,60.38,60.06,60.08,57710.0,55.2093,55.2184,54.9258,54.944,57710.0
2020-03-13 14:30:00,60.09,60.14,59.85,60.02,119128.0,54.9532,54.9989,54.7337,54.8892,119128.0
2020-03-13 14:35:00,60.03,60.08,59.65,59.69,222797.0,54.8983,54.944,54.5508,54.5874,222797.0
2020-03-13 14:40:00,59.7,60.41,59.55,60.35,183369.0,54.5965,55.2458,54.4594,55.191,183369.0
2020-03-13 14:45:00,60.37,60.39,60.0,60.03,175110.0,55.2093,55.2275,54.8709,54.8983,175110.0
2020-03-13 14:50:00,60.02,60.22,59.93,60.04,133041.0,54.8892,55.0721,54.8069,54.9075,133041.0
2020-03-13 14:55:00,60.05,60.26,60.02,60.22,89404.0,54.9166,55.1087,54.8892,55.0721,89404.0
2020-03-13 15:00:00,60.21,60.66,60.12,60.4,187048.0,55.0629,55.4745,54.9806,55.2367,187048.0
2020-03-13 15:05:00,60.41,60.67,60.4,60.41,116943.0,55.2458,55.4836,55.2367,55.2458,116943.0
2020-03-13 15:10:00,60.41,60.54,60.05,60.41,152390.0,55.2458,55.3647,54.9166,55.2458,152390.0
2020-03-13 15:15:00,60.43,60.66,60.35,60.52,189778.0,55.2641,55.4745,55.191,55.3464,189778.0
2020-03-13 15:20:00,60.53,60.77,60.4,60.63,155707.0,55.3556,55.5751,55.2367,55.447,155707.0
2020-03-13 15:25:00,60.63,60.91,60.53,60.78,137682.0,55.447,55.7031,55.3556,55.5842,137682.0
2020-03-13 15:30:00,60.78,60.94,59.69,60.0,615580.0,55.5842,55.7305,54.5874,54.8709,615580.0
2020-03-13 15:35:00,60.01,60.87,59.8,60.67,414638.0,54.88,55.6665,54.688,55.4836,414638.0
2020-03-13 15:40:00,60.64,61.04,60.4,60.85,221269.0,55.4562,55.822,55.2367,55.6482,221269.0
2020-03-13 15:45:00,60.85,61.56,60.85,61.56,291785.0,55.6482,56.2975,55.6482,56.2975,291785.0
2020-03-13 15:50:00,61.57,62.45,61.56,62.44,553523.0,56.3067,57.1115,56.2975,57.1023,553523.0
2020-03-13 15:55:00,62.44,62.99,61.78,62.99,808837.0,57.1023,57.6053,56.4987,57.6053,808837.0
2020-03-16 09:30:00,56.22,56.23,56.22,56.23,63055.0,51.414,51.4232,51.414,51.4232,63055.0
2020-03-16 09:35:00,56.23,56.23,56.23,56.23,0.0,51.4232,51.4232,51.4232,51.4232,0.0
2020-03-16 09:40:00,56.23,56.23,56.23,56.23,0.0,51.4232,51.4232,51.4232,51.4232,0.0
2020-03-16 09:45:00,56.0,56.24,55.78,55.83,97275.0,51.2128,51.4323,51.0116,51.0574,97275.0
2020-03-16 09:50:00,55.81,57.7,55.57,56.83,302246.0,51.0391,52.7675,50.8196,51.9719,302246.0
2020-03-16 09:55:00,56.95,57.76,56.5,56.87,227673.0,52.0816,52.8224,51.6701,52.0085,227673.0
2020-03-16 10:00:00,56.74,56.91,55.85,55.98,42081.0,51.8896,52.045,51.0757,51.1945,42081.0
2020-03-16 10:05:00,55.88,56.75,55.88,56.72,86816.0,51.1031,51.8987,51.1031,51.8713,86816.0
2020-03-16 10:10:00,56.61,57.2,56.61,56.99,127793.0,51.7707,52.3102,51.7707,52.1182,127793.0
2020-03-16 10:15:00,56.97,57.09,56.68,56.71,158437.0,52.0999,52.2097,51.8347,51.8621,158437.0
2020-03-16 10:20:00,56.7,57.13,56.53,57.07,117573.0,51.853,52.2462,51.6975,52.1914,117573.0
2020-03-16 10:25:00,57.06,57.28,56.98,57.02,213381.0,52.1822,52.3834,52.1091,52.1456,213381.0
2020-03-16 10:30:00,57.02,57.94,57.02,57.94,215259.0,52.1456,52.987,52.1456,52.987,215259.0
2020-03-16 10:35:00,57.94,58.24,57.59,58.23,158361.0,52.987,53.2613,52.6669,53.2522,158361.0
2020-03-16 10:40:00,58.22,58.31,57.78,58.23,128407.0,53.2431,53.3254,52.8407,53.2522,128407.0
2020-03-16 10:45:00,58.21,58.58,58.14,58.15,140971.0,53.2339,53.5723,53.1699,53.179,140971.0
2020-03-16 10:50:00,58.15,58.2,57.7,58.09,238251.0,53.179,53.2248,52.7675,53.1242,238251.0
2020-03-16 10:55:00,58.11,58.23,57.69,57.92,230866.0,53.1425,53.2522,52.7584,52.9687,230866.0
2020-03-16 11:00:00,57.92,58.08,57.78,57.8,257542.0,52.9687,53.115,52.8407,52.859,257542.0
2020-03-16 11:05:00,57.8,58.17,57.66,58.14,221175.0,52.859,53.1973,52.7309,53.1699,221175.0
2020-03-16 11:10:00,58.14,58.8,58.11,58.64,141175.0,53.1699,53.7735,53.1425,53.6271,141175.0
2020-03-16 11:15:00,58.65,59.07,58.64,59.0,87470.0,53.6363,54.0204,53.6271,53.9564,87470.0
2020-03-16 11:20:00,59.0,59.32,58.98,59.32,77872.0,53.9564,54.249,53.9381,54.249,77872.0
2020-03-16 11:25:00,59.32,59.33,58.94,59.08,150626.0,54.249,54.2582,53.9015,54.0295,150626.0
2020-03-16 11:30:00,59.07,59.26,58.53,58.54,207058.0,54.0204,54.1941,53.5266,53.5357,207058.0
2020-03-16 11:35:00,58.55,59.1,58.5,58.87,104910.0,53.5448,54.0478,53.4991,53.8375,104910.0
2020-03-16 11:40:00,58.88,58.95,58.3,58.4,126445.0,53.8466,53.9106,53.3162,53.4077,126445.0
2020-03-16 11:45:00,58.39,58.46,58.26,58.44,58573.0,53.3985,53.4625,53.2796,53.4442,58573.0
2020-03-16 11:50:00,58.47,58.61,58.31,58.47,118239.0,53.4717,53.5997,53.3254,53.4717,118239.0
2020-03-16 11:55:00,58.48,58.9,58.43,58.9,137017.0,53.4808,53.8649,53.4351,53.8649,137017.0
2020-03-16 12:00:00,58.87,59.89,58.69,59.43,810046.0,53.8375,54.7703,53.6729,54.3496,810046.0
2020-03-16 12:05:00,59.46,59.5,59.01,59.04,247763.0,54.3771,54.4136,53.9655,53.993,247763.0
2020-03-16 12:10:00,59.03,59.18,58.56,58.58,78953.0,53.9838,54.121,53.554,53.5723,78953.0
2020-03-16 12:15:00,58.6,58.7,58.18,58.18,141008.0,53.5906,53.682,53.2065,53.2065,141008.0
2020-03-16 12:20:00,58.17,58.32,58.05,58.18,159817.0,53.1973,53.3345,53.0876,53.2065,159817.0
2020-03-16 12:25:00,58.16,58.54,58.06,58.27,177439.0,53.1882,53.5357,53.0967,53.2888,177439.0
2020-03-16 12:30:00,58.27,58.44,58.12,58.22,87263.0,53.2888,53.4442,53.1516,53.2431,87263.0
2020-03-16 12:35:00,58.22,58.53,58.17,58.26,80124.0,53.2431,53.5266,53.1973,53.2796,80124.0
2020-03-16 12:40:00,58.28,58.34,58.1,58.17,94833.0,53.2979,53.3528,53.1333,53.1973,94833.0
2020-03-16 12:45:00,58.16,58.22,57.85,57.89,60076.0,53.1882,53.2431,52.9047,52.9413,60076.0
2020-03-16 12:50:00,57.89,57.89,57.55,57.59,130096.0,52.9413,52.9413,52.6303,52.6669,130096.0
2020-03-16 12:55:00,57.58,57.76,57.46,57.72,277820.0,52.6578,52.8224,52.548,52.7858,277820.0
2020-03-16 13:00:00,57.72,58.03,57.66,58.01,123617.0,52.7858,53.0693,52.7309,53.051,123617.0
2020-03-16 13:05:00,58.02,58.03,57.63,57.72,130591.0,53.0601,53.0693,52.7035,52.7858,130591.0
2020-03-16 13:10:00,57.72,58.45,57.65,58.25,138951.0,52.7858,53.4534,52.7218,53.2705,138951.0
2020-03-16 13:15:00,58.27,58.27,57.91,58.0,70585.0,53.2888,53.2888,52.9596,53.0419,70585.0
2020-03-16 13:20:00,58.0,58.32,57.84,58.24,82162.0,53.0419,53.3345,52.8955,53.2613,82162.0
2020-03-16 13:25:00,58.24,58.24,57.84,57.86,114606.0,53.2613,53.2613,52.8955,52.9138,114606.0
2020-03-16 13:30:00,57.86,57.87,57.38,57.52,107363.0,52.9138,52.923,52.4749,52.6029,107363.0
2020-03-16 13:35:00,57.52,57.65,57.19,57.5,132073.0,52.6029,52.7218,52.3011,52.5846,132073.0
2020-03-16 13:40:00,57.47,57.58,57.4,57.54,124702.0,52.5572,52.6578,52.4932,52.6212,124702.0
2020-03-16 13:45:00,57.54,57.81,57.5,57.7,154199.0,52.6212,52.8681,52.5846,52.7675,154199.0
2020-03-16 13:50:00,57.69,57.88,57.5,57.54,114988.0,52.7584,52.9321,52.5846,52.6212,114988.0
2020-03-16 13:55:00,57.53,57.74,57.51,57.58,184566.0,52.612,52.8041,52.5937,52.6578,184566.0
2020-03-16 14:00:00,57.58,57.58,57.12,57.25,142504.0,52.6578,52.6578,52.2371,52.356,142504.0
2020-03-16 14:05:00,57.24,57.43,57.14,57.15,105006.0,52.3468,52.5206,52.2554,52.2645,105006.0
2020-03-16 14:10:00,57.15,57.24,57.02,57.23,171198.0,52.2645,52.3468,52.1456,52.3377,171198.0
2020-03-16 14:15:00,57.22,57.25,56.88,56.89,136931.0,52.3285,52.356,52.0176,52.0267,136931.0
2020-03-16 14:20:00,56.9,57.03,56.72,56.73,141659.0,52.0359,52.1548,51.8713,51.8804,141659.0
2020-03-16 14:25:00,56.73,57.09,56.71,57.07,141901.0,51.8804,52.2097,51.8621,52.1914,141901.0
2020-03-16 14:30:00,57.08,57.85,56.99,57.83,174216.0,52.2005,52.9047,52.1182,52.8864,174216.0
2020-03-16 14:35:00,57.83,57.97,57.2,57.31,611812.0,52.8864,53.0144,52.3102,52.4108,611812.0
2020-03-16 14:40:00,57.3,57.3,56.92,57.16,124441.0,52.4017,52.4017,52.0542,52.2737,124441.0
2020-03-16 14:45:00,57.18,57.35,56.96,57.12,114750.0,52.292,52.4474,52.0908,52.2371,114750.0
2020-03-16 14:50:00,57.13,57.53,57.04,57.34,162836.0,52.2462,52.612,52.1639,52.4383,162836.0
2020-03-16 14:55:00,57.34,57.75,57.19,57.57,186865.0,52.4383,52.8132,52.3011,52.6486,186865.0
2020-03-16 15:00:00,57.57,57.86,57.3,57.39,162704.0,52.6486,52.9138,52.4017,52.484,162704.0
2020-03-16 15:05:00,57.36,57.67,57.33,57.38,130759.0,52.4566,52.7401,52.4291,52.4749,130759.0
2020-03-16 15:10:00,57.38,57.53,57.13,57.14,129666.0,52.4749,52.612,52.2462,52.2554,129666.0
2020-03-16 15:15:00,57.14,57.56,57.12,57.37,196168.0,52.2554,52.6395,52.2371,52.4657,196168.0
2020-03-16 15:20:00,57.36,57.48,57.01,57.3,201316.0,52.4566,52.5663,52.1365,52.4017,201316.0
2020-03-16 15:25:00,57.33,57.46,56.84,56.93,179214.0,52.4291,52.548,51.981,52.0633,179214.0
2020-03-16 15:30:00,56.9,56.91,56.11,56.21,463738.0,52.0359,52.045,51.3134,51.4049,463738.0
2020-03-16 15:35:00,56.21,56.25,55.95,56.25,383253.0,51.4049,51.4415,51.1671,51.4415,383253.0
2020-03-16 15:40:00,56.25,57.07,56.09,57.06,370853.0,51.4415,52.1914,51.2951,52.1822,370853.0
2020-03-16 15:45:00,57.04,57.06,56.57,56.61,595210.0,52.1639,52.1822,51.7341,51.7707,595210.0
2020-03-16 15:50:00,56.59,56.65,56.11,56.18,623438.0,51.7524,51.8073,51.3134,51.3774,623438.0
2020-03-16 15:55:00,56.18,56.19,55.79,55.96,2181706.0,51.3774,51.3866,51.0208,51.1762,2181706.0
2020-03-17 09:30:00,56.67,57.44,56.63,56.77,257310.0,51.8256,52.5297,51.789,51.917,257310.0
2020-03-17 09:35:00,56.78,56.78,56.14,56.17,157913.0,51.9262,51.9262,51.3409,51.3683,157913.0
2020-03-17 09:40:00,56.13,56.13,55.42,55.45,106533.0,51.3317,51.3317,50.6824,50.7098,106533.0
2020-03-17 09:45:00,55.45,56.26,55.44,55.71,206506.0,50.7098,51.4506,50.7007,50.9476,206506.0
2020-03-17 09:50:00,55.74,55.74,54.97,54.97,229169.0,50.9751,50.9751,50.2709,50.2709,229169.0
2020-03-17 09:55:00,55.01,55.35,54.89,54.94,172159.0,50.3075,50.6184,50.1977,50.2434,172159.0
2020-03-17 10:00:00,54.88,55.3,54.61,55.3,476532.0,50.1886,50.5727,49.9417,50.5727,476532.0
2020-03-17 10:05:00,55.3,55.69,55.22,55.5,262324.0,50.5727,50.9293,50.4995,50.7556,262324.0
2020-03-17 10:10:00,55.5,55.84,55.34,55.42,187757.0,50.7556,51.0665,50.6092,50.6824,187757.0
2020-03-17 10:15:00,55.43,55.74,55.19,55.44,203514.0,50.6916,50.9751,50.4721,50.7007,203514.0
2020-03-17 10:20:00,55.46,55.87,55.25,55.52,201905.0,50.719,51.0939,50.5269,50.7739,201905.0
2020-03-17 10:25:00,55.51,56.01,55.51,55.9,346326.0,50.7647,51.222,50.7647,51.1214,346326.0
2020-03-17 10:30:00,55.91,56.19,55.56,55.58,368654.0,51.1305,51.3866,50.8104,50.8287,368654.0
2020-03-17 10:35:00,55.58,56.15,55.49,55.8,784015.0,50.8287,51.35,50.7464,51.0299,784015.0
2020-03-17 10:40:00,55.85,56.25,55.72,56.24,397525.0,51.0757,51.4415,50.9568,51.4323,397525.0
2020-03-17 10:45:00,56.25,56.48,55.78,56.13,643231.0,51.4415,51.6518,51.0116,51.3317,643231.0
2020-03-17 10:50:00,56.14,56.15,55.53,55.72,322666.0,51.3409,51.35,50.783,50.9568,322666.0
2020-03-17 10:55:00,55.73,56.22,55.53,56.12,383825.0,50.9659,51.414,50.783,51.3226,383825.0
2020-03-17 11:00:00,56.11,56.24,55.92,56.07,296327.0,51.3134,51.4323,51.1397,51.2768,296327.0
2020-03-17 11:05:00,56.08,56.5,56.04,56.47,202631.0,51.286,51.6701,51.2494,51.6427,202631.0
2020-03-17 11:10:00,56.48,56.82,56.38,56.81,254757.0,51.6518,51.9627,51.5603,51.9536,254757.0
2020-03-17 11:15:00,56.81,56.97,56.46,56.97,268878.0,51.9536,52.0999,51.6335,52.0999,268878.0
2020-03-17 11:20:00,56.99,57.01,56.3,56.43,215414.0,52.1182,52.1365,51.4872,51.6061,215414.0
2020-03-17 11:25:00,56.41,56.88,56.38,56.64,207655.0,51.5878,52.0176,51.5603,51.7981,207655.0
2020-03-17 11:30:00,56.63,57.09,56.61,56.87,242856.0,51.789,52.2097,51.7707,52.0085,242856.0
2020-03-17 11:35:00,56.86,56.87,56.37,56.44,152105.0,51.9993,52.0085,51.5512,51.6152,152105.0
2020-03-17 11:40:00,56.45,56.83,56.43,56.75,145304.0,51.6244,51.9719,51.6061,51.8987,145304.0
2020-03-17 11:45:00,56.75,56.95,56.69,56.84,95217.0,51.8987,52.0816,51.8438,51.981,95217.0
2020-03-17 11:50:00,56.83,57.17,56.79,57.17,98967.0,51.9719,52.2828,51.9353,52.2828,98967.0
2020-03-17 11:55:00,57.21,57.46,56.96,57.42,221184.0,52.3194,52.548,52.0908,52.5114,221184.0
2020-03-17 12:00:00,57.4,57.67,57.34,57.6,105320.0,52.4932,52.7401,52.4383,52.6761,105320.0
2020-03-17 12:05:00,57.6,58.67,57.6,58.63,445898.0,52.6761,53.6546,52.6761,53.618,445898.0
2020-03-17 12:10:00,58.6,58.65,58.44,58.51,584789.0,53.5906,53.6363,53.4442,53.5083,584789.0
2020-03-17 12:15:00,58.5,58.52,57.82,58.12,301558.0,53.4991,53.5174,52.8772,53.1516,301558.0
2020-03-17 12:20:00,58.12,58.14,57.39,57.51,291074.0,53.1516,53.1699,52.484,52.5937,291074.0
2020-03-17 12:25:00,57.5,57.57,57.29,57.37,236257.0,52.5846,52.6486,52.3926,52.4657,236257.0
2020-03-17 12:30:00,57.37,57.55,57.21,57.35,251327.0,52.4657,52.6303,52.3194,52.4474,251327.0
2020-03-17 12:35:00,57.35,57.36,56.88,56.92,248414.0,52.4474,52.4566,52.0176,52.0542,248414.0
2020-03-17 12:40:00,56.92,57.02,56.68,56.75,187746.0,52.0542,52.1456,51.8347,51.8987,187746.0
2020-03-17 12:45:00,56.76,56.89,56.65,56.7,120049.0,51.9079,52.0267,51.8073,51.853,120049.0
2020-03-17 12:50:00,56.68,56.7,56.38,56.57,315850.0,51.8347,51.853,51.5603,51.7341,315850.0
2020-03-17 12:55:00,56.57,56.84,56.44,56.84,183126.0,51.7341,51.981,51.6152,51.981,183126.0
2020-03-17 13:00:00,56.86,57.13,56.73,56.83,332853.0,51.9993,52.2462,51.8804,51.9719,332853.0
2020-03-17 13:05:00,56.84,56.98,56.46,56.53,271396.0,51.981,52.1091,51.6335,51.6975,271396.0
2020-03-17 13:10:00,56.53,56.57,56.13,56.18,272514.0,51.6975,51.7341,51.3317,51.3774,272514.0
2020-03-17 13:15:00,56.17,56.42,56.03,56.29,275798.0,51.3683,51.5969,51.2403,51.478,275798.0
2020-03-17 13:20:00,56.28,56.45,56.11,56.33,274569.0,51.4689,51.6244,51.3134,51.5146,274569.0
2020-03-17 13:25:00,56.34,56.37,56.18,56.29,142294.0,51.5238,51.5512,51.3774,51.478,142294.0
2020-03-17 13:30:00,56.29,56.65,56.06,56.6,239899.0,51.478,51.8073,51.2677,51.7615,239899.0
2020-03-17 13:35:00,56.59,56.77,56.42,56.66,183770.0,51.7524,51.917,51.5969,51.8164,183770.0
2020-03-17 13:40:00,56.67,56.9,56.62,56.87,183744.0,51.8256,52.0359,51.7798,52.0085,183744.0
2020-03-17 13:45:00,56.87,57.08,56.74,56.95,105115.0,52.0085,52.2005,51.8896,52.0816,105115.0
2020-03-17 13:50:00,56.96,57.05,56.7,56.76,103524.0,52.0908,52.1731,51.853,51.9079,103524.0
2020-03-17 13:55:00,56.73,56.92,56.65,56.7,115118.0,51.8804,52.0542,51.8073,51.853,115118.0
2020-03-17 14:00:00,56.69,56.88,56.43,56.8,205819.0,51.8438,52.0176,51.6061,51.9444,205819.0
2020-03-17 14:05:00,56.8,57.3,56.75,57.23,179236.0,51.9444,52.4017,51.8987,52.3377,179236.0
2020-03-17 14:10:00,57.23,57.43,57.14,57.34,166429.0,52.3377,52.5206,52.2554,52.4383,166429.0
2020-03-17 14:15:00,57.37,57.79,57.25,57.73,135490.0,52.4657,52.8498,52.356,52.7949,135490.0
2020-03-17 14:20:00,57.76,57.8,57.13,57.21,175066.0,52.8224,52.859,52.2462,52.3194,175066.0
2020-03-17 14:25:00,57.17,57.76,57.11,57.73,201384.0,52.2828,52.8224,52.2279,52.7949,201384.0
2020-03-17 14:30:00,57.73,58.09,57.73,57.95,148326.0,52.7949,53.1242,52.7949,52.9961,148326.0
2020-03-17 14:35:00,57.91,58.23,57.76,57.94,380835.0,52.9596,53.2522,52.8224,52.987,380835.0
2020-03-17 14:40:00,57.96,58.08,57.62,57.63,190487.0,53.0053,53.115,52.6943,52.7035,190487.0
2020-03-17 14:45:00,57.62,57.66,57.06,57.1,223943.0,52.6943,52.7309,52.1822,52.2188,223943.0
2020-03-17 14:50:00,57.11,57.29,56.86,57.04,394768.0,52.2279,52.3926,51.9993,52.1639,394768.0
2020-03-17 14:55:00,57.03,57.31,57.0,57.27,265784.0,52.1548,52.4108,52.1273,52.3743,265784.0
2020-03-17 15:00:00,57.27,57.27,56.53,56.7,769599.0,52.3743,52.3743,51.6975,51.853,769599.0
2020-03-17 15:05:00,56.69,57.27,56.53,56.96,609575.0,51.8438,52.3743,51.6975,52.0908,609575.0
2020-03-17 15:10:00,56.96,57.11,56.76,56.94,362523.0,52.0908,52.2279,51.9079,52.0725,362523.0
2020-03-17 15:15:00,56.92,57.08,56.79,56.8,279656.0,52.0542,52.2005,51.9353,51.9444,279656.0
2020-03-17 15:20:00,56.8,56.85,56.52,56.68,492301.0,51.9444,51.9902,51.6884,51.8347,492301.0
2020-03-17 15:25:00,56.69,56.72,56.32,56.43,429500.0,51.8438,51.8713,51.5055,51.6061,429500.0
2020-03-17 15:30:00,56.43,56.99,56.36,56.79,380049.0,51.6061,52.1182,51.5421,51.9353,380049.0
2020-03-17 15:35:00,56.79,57.13,56.79,57.02,281599.0,51.9353,52.2462,51.9353,52.1456,281599.0
2020-03-17 15:40:00,57.04,57.62,57.02,57.48,529898.0,52.1639,52.6943,52.1456,52.5663,529898.0
2020-03-17 15:45:00,57.47,57.62,57.18,57.44,557048.0,52.5572,52.6943,52.292,52.5297,557048.0
2020-03-17 15:50:00,57.43,57.87,57.26,57.83,1138073.0,52.5206,52.923,52.3651,52.8864,1138073.0
2020-03-17 15:55:00,57.85,58.23,57.62,58.13,1621856.0,52.9047,53.2522,52.6943,53.1607,1621856.0
2020-03-18 09:30:00,54.3,54.84,53.6,54.33,157325.0,49.6582,50.152,49.018,49.6856,157325.0
2020-03-18 09:35:00,54.23,54.36,53.85,53.9,61336.0,49.5941,49.713,49.2466,49.2923,61336.0
2020-03-18 09:40:00,53.94,54.6,53.94,54.39,45767.0,49.3289,49.9325,49.3289,49.7405,45767.0
2020-03-18 09:45:00,54.26,54.3,53.8,53.87,291838.0,49.6216,49.6582,49.2009,49.2649,291838.0
2020-03-18 09:50:00,53.86,54.65,53.71,54.64,146591.0,49.2558,49.9782,49.1186,49.9691,146591.0
2020-03-18 09:55:00,54.63,54.8,54.15,54.29,212195.0,49.9599,50.1154,49.521,49.649,212195.0
2020-03-18 10:00:00,54.29,54.91,54.12,54.72,255382.0,49.649,50.216,49.4935,50.0423,255382.0
2020-03-18 10:05:00,54.74,54.99,54.36,54.39,238818.0,50.0605,50.2892,49.713,49.7405,238818.0
2020-03-18 10:10:00,54.38,54.61,54.33,54.56,296965.0,49.7313,49.9417,49.6856,49.8959,296965.0
2020-03-18 10:15:00,54.57,54.85,54.19,54.22,243633.0,49.9051,50.1611,49.5576,49.585,243633.0
2020-03-18 10:20:00,54.2,54.33,53.82,53.89,214826.0,49.5667,49.6856,49.2192,49.2832,214826.0
2020-03-18 10:25:00,53.89,54.41,53.89,54.37,154532.0,49.2832,49.7588,49.2832,49.7222,154532.0
2020-03-18 10:30:00,54.36,54.48,54.06,54.19,219390.0,49.713,49.8228,49.4387,49.5576,219390.0
2020-03-18 10:35:00,54.2,54.2,53.91,54.12,202862.0,49.5667,49.5667,49.3015,49.4935,202862.0
2020-03-18 10:40:00,54.12,54.42,54.09,54.26,235879.0,49.4935,49.7679,49.4661,49.6216,235879.0
2020-03-18 10:45:00,54.26,54.29,53.64,53.82,263107.0,49.6216,49.649,49.0546,49.2192,263107.0
2020-03-18 10:50:00,53.8,53.8,53.2,53.21,216530.0,49.2009,49.2009,48.6522,48.6613,216530.0
2020-03-18 10:55:00,53.22,53.26,51.87,53.06,265894.0,48.6705,48.7071,47.4359,48.5242,265894.0
2020-03-18 11:00:00,53.05,53.14,52.57,52.74,1317149.0,48.515,48.5973,48.076,48.2315,1317149.0
2020-03-18 11:05:00,52.73,52.73,52.38,52.39,554944.0,48.2224,48.2224,47.9023,47.9114,554944.0
2020-03-18 11:10:00,52.4,52.57,52.35,52.35,166859.0,47.9206,48.076,47.8749,47.8749,166859.0
2020-03-18 11:15:00,52.37,52.52,52.01,52.5,263378.0,47.8931,48.0303,47.5639,48.012,263378.0
2020-03-18 11:20:00,52.51,52.82,52.49,52.59,219343.0,48.0212,48.3047,48.0029,48.0943,219343.0
2020-03-18 11:25:00,52.58,52.75,52.47,52.52,334834.0,48.0852,48.2407,47.9846,48.0303,334834.0
2020-03-18 11:30:00,52.51,52.81,52.28,52.49,227217.0,48.0212,48.2955,47.8108,48.0029,227217.0
2020-03-18 11:35:00,52.48,52.87,52.45,52.66,278073.0,47.9937,48.3504,47.9663,48.1584,278073.0
2020-03-18 11:40:00,52.65,52.68,52.45,52.5,154226.0,48.1492,48.1766,47.9663,48.012,154226.0
2020-03-18 11:45:00,52.49,52.95,52.31,52.9,249030.0,48.0029,48.4236,47.8383,48.3778,249030.0
2020-03-18 11:50:00,52.9,53.49,52.9,53.49,377662.0,48.3778,48.9174,48.3778,48.9174,377662.0
2020-03-18 11:55:00,53.47,53.6,53.18,53.31,219937.0,48.8991,49.018,48.6339,48.7528,219937.0
2020-03-18 12:00:00,53.3,53.32,52.78,52.78,147976.0,48.7436,48.7619,48.2681,48.2681,147976.0
2020-03-18 12:05:00,52.78,53.21,52.74,53.03,120179.0,48.2681,48.6613,48.2315,48.4967,120179.0
2020-03-18 12:10:00,53.08,53.25,52.65,52.65,119820.0,48.5424,48.6979,48.1492,48.1492,119820.0
2020-03-18 12:15:00,52.63,52.67,52.23,52.35,457543.0,48.1309,48.1675,47.7651,47.8749,457543.0
2020-03-18 12:20:00,52.35,52.54,52.26,52.42,198219.0,47.8749,48.0486,47.7925,47.9389,198219.0
2020-03-18 12:25:00,52.41,52.68,52.32,52.68,159350.0,47.9297,48.1766,47.8474,48.1766,159350.0
2020-03-18 12:30:00,52.68,52.75,52.43,52.44,203922.0,48.1766,48.2407,47.948,47.9572,203922.0
2020-03-18 12:35:00,52.46,52.49,52.16,52.31,134763.0,47.9754,48.0029,47.7011,47.8383,134763.0
2020-03-18 12:40:00,52.3,52.4,52.08,52.38,115229.0,47.8291,47.9206,47.6279,47.9023,115229.0
2020-03-18 12:45:00,52.39,52.44,52.07,52.14,159858.0,47.9114,47.9572,47.6188,47.6828,159858.0
2020-03-18 12:50:00,52.11,52.25,51.94,51.99,139226.0,47.6554,47.7834,47.4999,47.5456,139226.0
2020-03-18 12:55:00,51.99,52.02,51.79,51.79,55216.0,47.5456,47.5731,47.3627,47.3627,55216.0
2020-03-18 13:00:00,51.79,51.79,51.79,51.79,0.0,47.3627,47.3627,47.3627,47.3627,0.0
2020-03-18 13:05:00,51.79,51.79,51.79,51.79,0.0,47.3627,47.3627,47.3627,47.3627,0.0
2020-03-18 13:10:00,51.1,51.87,51.1,51.45,107655.0,46.7317,47.4359,46.7317,47.0518,107655.0
2020-03-18 13:15:00,51.45,51.62,51.17,51.58,174318.0,47.0518,47.2073,46.7957,47.1707,174318.0
2020-03-18 13:20:00,51.56,51.59,51.26,51.35,204726.0,47.1524,47.1798,46.878,46.9603,204726.0
2020-03-18 13:25:00,51.35,51.4,50.83,50.92,157248.0,46.9603,47.0061,46.4848,46.5671,157248.0
2020-03-18 13:30:00,50.93,50.93,50.46,50.85,284696.0,46.5762,46.5762,46.1464,46.5031,284696.0
2020-03-18 13:35:00,50.85,51.43,50.79,51.2,221382.0,46.5031,47.0335,46.4482,46.8232,221382.0
2020-03-18 13:40:00,51.2,51.75,50.99,51.38,207473.0,46.8232,47.3261,46.6311,46.9878,207473.0
2020-03-18 13:45:00,51.41,51.41,50.91,51.18,432557.0,47.0152,47.0152,46.5579,46.8049,432557.0
2020-03-18 13:50:00,51.19,51.21,50.88,51.03,131943.0,46.814,46.8323,46.5305,46.6677,131943.0
2020-03-18 13:55:00,51.04,51.07,50.63,50.73,130948.0,46.6768,46.7043,46.3019,46.3933,130948.0
2020-03-18 14:00:00,50.74,50.86,50.6,50.66,243755.0,46.4025,46.5122,46.2744,46.3293,243755.0
2020-03-18 14:05:00,50.66,51.03,50.6,50.75,176228.0,46.3293,46.6677,46.2744,46.4116,176228.0
2020-03-18 14:10:00,50.74,50.77,50.47,50.52,294620.0,46.4025,46.4299,46.1556,46.2013,294620.0
2020-03-18 14:15:00,50.52,50.87,50.48,50.53,330718.0,46.2013,46.5214,46.1647,46.2104,330718.0
2020-03-18 14:20:00,50.53,50.86,50.47,50.54,358525.0,46.2104,46.5122,46.1556,46.2196,358525.0
2020-03-18 14:25:00,50.54,50.7,50.36,50.64,301124.0,46.2196,46.3659,46.055,46.311,301124.0
2020-03-18 14:30:00,50.64,51.02,50.48,50.89,231596.0,46.311,46.6585,46.1647,46.5397,231596.0
2020-03-18 14:35:00,50.89,51.53,50.87,51.5,269353.0,46.5397,47.1249,46.5214,47.0975,269353.0
2020-03-18 14:40:00,51.52,51.58,51.01,51.27,237299.0,47.1158,47.1707,46.6494,46.8872,237299.0
2020-03-18 14:45:00,51.27,51.42,51.08,51.28,250499.0,46.8872,47.0244,46.7134,46.8963,250499.0
2020-03-18 14:50:00,51.28,51.76,51.2,51.74,555766.0,46.8963,47.3353,46.8232,47.317,555766.0
2020-03-18 14:55:00,51.73,52.31,51.67,52.27,471053.0,47.3079,47.8383,47.253,47.8017,471053.0
2020-03-18 15:00:00,52.27,52.37,51.73,51.73,479945.0,47.8017,47.8931,47.3079,47.3079,479945.0
2020-03-18 15:05:00,51.72,52.54,51.72,52.37,150828.0,47.2987,48.0486,47.2987,47.8931,150828.0
2020-03-18 15:10:00,52.37,52.85,52.36,52.5,220854.0,47.8931,48.3321,47.884,48.012,220854.0
2020-03-18 15:15:00,52.52,52.55,52.11,52.48,428627.0,48.0303,48.0578,47.6554,47.9937,428627.0
2020-03-18 15:20:00,52.48,52.49,52.05,52.16,813531.0,47.9937,48.0029,47.6005,47.7011,813531.0
2020-03-18 15:25:00,52.17,52.33,51.9,51.9,565043.0,47.7102,47.8566,47.4633,47.4633,565043.0
2020-03-18 15:30:00,51.91,52.42,51.84,52.3,381183.0,47.4725,47.9389,47.4084,47.8291,381183.0
2020-03-18 15:35:00,52.3,52.3,51.66,51.74,337183.0,47.8291,47.8291,47.2438,47.317,337183.0
2020-03-18 15:40:00,51.74,52.7,51.74,52.61,369382.0,47.317,48.1949,47.317,48.1126,369382.0
2020-03-18 15:45:00,52.58,52.97,52.26,52.95,450100.0,48.0852,48.4418,47.7925,48.4236,450100.0
2020-03-18 15:50:00,52.94,53.9,52.85,53.84,638073.0,48.4144,49.2923,48.3321,49.2375,638073.0
2020-03-18 15:55:00,53.84,54.11,53.16,53.93,1391492.0,49.2375,49.4844,48.6156,49.3198,1391492.0
2020-03-19 09:30:00,53.4,53.41,52.41,52.51,163603.0,48.8351,48.8442,47.9297,48.0212,163603.0
2020-03-19 09:35:00,52.56,52.58,51.8,51.88,224715.0,48.0669,48.0852,47.3719,47.445,224715.0
2020-03-19 09:40:00,51.88,51.96,51.29,51.52,449811.0,47.445,47.5182,46.9055,47.1158,449811.0
2020-03-19 09:45:00,51.52,51.87,51.44,51.87,299227.0,47.1158,47.4359,47.0426,47.4359,299227.0
2020-03-19 09:50:00,51.87,52.46,51.79,52.37,162382.0,47.4359,47.9754,47.3627,47.8931,162382.0
2020-03-19 09:55:00,52.38,52.85,52.37,52.72,213191.0,47.9023,48.3321,47.8931,48.2132,213191.0
2020-03-19 10:00:00,52.73,52.8,52.45,52.64,304802.0,48.2224,48.2864,47.9663,48.1401,304802.0
2020-03-19 10:05:00,52.66,52.98,52.58,52.98,263988.0,48.1584,48.451,48.0852,48.451,263988.0
2020-03-19 10:10:00,52.96,53.65,52.82,53.64,134375.0,48.4327,49.0637,48.3047,49.0546,134375.0
2020-03-19 10:15:00,53.65,53.84,53.28,53.3,266158.0,49.0637,49.2375,48.7253,48.7436,266158.0
2020-03-19 10:20:00,53.29,53.53,53.09,53.24,158145.0,48.7345,48.954,48.5516,48.6888,158145.0
2020-03-19 10:25:00,53.24,53.67,53.12,53.63,179121.0,48.6888,49.082,48.579,49.0454,179121.0
2020-03-19 10:30:00,53.63,53.92,53.52,53.85,110794.0,49.0454,49.3106,48.9448,49.2466,110794.0
2020-03-19 10:35:00,53.84,53.84,52.93,52.95,176914.0,49.2375,49.2375,48.4053,48.4236,176914.0
2020-03-19 10:40:00,52.95,53.16,52.75,53.16,152131.0,48.4236,48.6156,48.2407,48.6156,152131.0
2020-03-19 10:45:00,53.16,53.26,52.95,53.02,149081.0,48.6156,48.7071,48.4236,48.4876,149081.0
2020-03-19 10:50:00,52.99,53.11,52.86,53.04,167707.0,48.4601,48.5699,48.3413,48.5059,167707.0
2020-03-19 10:55:00,53.01,53.44,52.95,53.02,154946.0,48.4784,48.8717,48.4236,48.4876,154946.0
2020-03-19 11:00:00,53.02,53.28,52.89,53.01,190222.0,48.4876,48.7253,48.3687,48.4784,190222.0
2020-03-19 11:05:00,53.02,53.22,52.94,53.12,183394.0,48.4876,48.6705,48.4144,48.579,183394.0
2020-03-19 11:10:00,53.12,53.7,52.93,53.69,69939.0,48.579,49.1094,48.4053,49.1003,69939.0
2020-03-19 11:15:00,53.7,53.7,53.45,53.57,134200.0,49.1094,49.1094,48.8808,48.9906,134200.0
2020-03-19 11:20:00,53.56,54.0,53.54,53.87,142540.0,48.9814,49.3838,48.9631,49.2649,142540.0
2020-03-19 11:25:00,53.88,54.38,53.87,54.33,223499.0,49.2741,49.7313,49.2649,49.6856,223499.0
2020-03-19 11:30:00,54.31,54.37,54.03,54.35,131346.0,49.6673,49.7222,49.4112,49.7039,131346.0
2020-03-19 11:35:00,54.32,54.89,54.15,54.55,209016.0,49.6764,50.1977,49.521,49.8868,209016.0
2020-03-19 11:40:00,54.49,54.85,54.46,54.83,129772.0,49.8319,50.1611,49.8045,50.1428,129772.0
2020-03-19 11:45:00,54.83,54.96,54.63,54.93,98675.0,50.1428,50.2617,49.9599,50.2343,98675.0
2020-03-19 11:50:00,54.91,54.91,54.63,54.75,706749.0,50.216,50.216,49.9599,50.0697,706749.0
2020-03-19 11:55:00,54.73,54.87,54.16,54.19,229899.0,50.0514,50.1794,49.5301,49.5576,229899.0
2020-03-19 12:00:00,54.18,54.26,53.72,53.72,187818.0,49.5484,49.6216,49.1277,49.1277,187818.0
2020-03-19 12:05:00,53.71,54.03,53.71,53.75,86871.0,49.1186,49.4112,49.1186,49.1552,86871.0
2020-03-19 12:10:00,53.74,53.76,53.51,53.75,98717.0,49.146,49.1643,48.9357,49.1552,98717.0
2020-03-19 12:15:00,53.75,53.75,53.41,53.51,145718.0,49.1552,49.1552,48.8442,48.9357,145718.0
2020-03-19 12:20:00,53.53,53.73,53.31,53.32,148813.0,48.954,49.1369,48.7528,48.7619,148813.0
2020-03-19 12:25:00,53.31,53.55,53.19,53.48,180373.0,48.7528,48.9723,48.643,48.9083,180373.0
2020-03-19 12:30:00,53.5,53.52,53.16,53.25,178998.0,48.9265,48.9448,48.6156,48.6979,178998.0
2020-03-19 12:35:00,53.25,53.51,53.14,53.47,103903.0,48.6979,48.9357,48.5973,48.8991,103903.0
2020-03-19 12:40:00,53.45,53.72,53.35,53.6,175868.0,48.8808,49.1277,48.7894,49.018,175868.0
2020-03-19 12:45:00,53.6,53.89,53.58,53.73,171672.0,49.018,49.2832,48.9997,49.1369,171672.0
2020-03-19 12:50:00,53.71,54.17,53.69,54.15,183456.0,49.1186,49.5393,49.1003,49.521,183456.0
2020-03-19 12:55:00,54.14,54.26,53.83,53.89,129440.0,49.5118,49.6216,49.2283,49.2832,129440.0
2020-03-19 13:00:00,53.96,53.99,53.56,53.74,94113.0,49.3472,49.3747,48.9814,49.146,94113.0
2020-03-19 13:05:00,53.73,53.83,53.64,53.68,98094.0,49.1369,49.2283,49.0546,49.0912,98094.0
2020-03-19 13:10:00,53.69,53.94,53.59,53.59,137292.0,49.1003,49.3289,49.0088,49.0088,137292.0
2020-03-19 13:15:00,53.59,53.77,53.49,53.76,93258.0,49.0088,49.1735,48.9174,49.1643,93258.0
2020-03-19 13:20:00,53.74,53.91,53.66,53.85,92259.0,49.146,49.3015,49.0729,49.2466,92259.0
2020-03-19 13:25:00,53.83,53.85,53.46,53.61,101916.0,49.2283,49.2466,48.89,49.0271,101916.0
2020-03-19 13:30:00,53.61,53.69,53.52,53.66,54582.0,49.0271,49.1003,48.9448,49.0729,54582.0
2020-03-19 13:35:00,53.65,53.71,53.49,53.62,49950.0,49.0637,49.1186,48.9174,49.0363,49950.0
2020-03-19 13:40:00,53.62,53.83,53.48,53.77,46973.0,49.0363,49.2283,48.9083,49.1735,46973.0
2020-03-19 13:45:00,53.77,54.0,53.72,53.92,208855.0,49.1735,49.3838,49.1277,49.3106,208855.0
2020-03-19 13:50:00,53.92,54.55,53.9,54.52,278578.0,49.3106,49.8868,49.2923,49.8593,278578.0
2020-03-19 13:55:00,54.52,54.67,54.15,54.17,127272.0,49.8593,49.9965,49.521,49.5393,127272.0
2020-03-19 14:00:00,54.17,54.27,53.82,53.91,162399.0,49.5393,49.6307,49.2192,49.3015,162399.0
2020-03-19 14:05:00,53.85,54.0,53.7,53.8,142430.0,49.2466,49.3838,49.1094,49.2009,142430.0
2020-03-19 14:10:00,53.8,54.15,53.8,54.15,76828.0,49.2009,49.521,49.2009,49.521,76828.0
2020-03-19 14:15:00,54.15,54.46,54.02,54.42,86214.0,49.521,49.8045,49.4021,49.7679,86214.0
2020-03-19 14:20:00,54.42,54.44,54.18,54.39,80303.0,49.7679,49.7862,49.5484,49.7405,80303.0
2020-03-19 14:25:00,54.41,54.49,54.1,54.11,78683.0,49.7588,49.8319,49.4753,49.4844,78683.0
2020-03-19 14:30:00,54.12,54.35,54.08,54.21,105052.0,49.4935,49.7039,49.457,49.5758,105052.0
2020-03-19 14:35:00,54.2,54.41,54.14,54.38,101075.0,49.5667,49.7588,49.5118,49.7313,101075.0
2020-03-19 14:40:00,54.38,54.75,54.38,54.62,164148.0,49.7313,50.0697,49.7313,49.9508,164148.0
2020-03-19 14:45:00,54.6,54.61,54.31,54.52,137065.0,49.9325,49.9417,49.6673,49.8593,137065.0
2020-03-19 14:50:00,54.53,54.58,54.08,54.15,256788.0,49.8685,49.9142,49.457,49.521,256788.0
2020-03-19 14:55:00,54.16,54.35,54.14,54.25,146165.0,49.5301,49.7039,49.5118,49.6124,146165.0
2020-03-19 15:00:00,54.25,54.25,53.83,54.03,200860.0,49.6124,49.6124,49.2283,49.4112,200860.0
2020-03-19 15:05:00,54.05,54.18,53.72,53.72,183688.0,49.4295,49.5484,49.1277,49.1277,183688.0
2020-03-19 15:10:00,53.72,53.94,53.55,53.8,313964.0,49.1277,49.3289,48.9723,49.2009,313964.0
2020-03-19 15:15:00,53.81,54.12,53.63,53.89,410771.0,49.21,49.4935,49.0454,49.2832,410771.0
2020-03-19 15:20:00,53.9,54.06,53.74,54.06,486593.0,49.2923,49.4387,49.146,49.4387,486593.0
2020-03-19 15:25:00,54.1,54.44,54.08,54.27,258226.0,49.4753,49.7862,49.457,49.6307,258226.0
2020-03-19 15:30:00,54.28,54.49,54.14,54.38,219580.0,49.6399,49.8319,49.5118,49.7313,219580.0
2020-03-19 15:35:00,54.37,54.44,54.11,54.24,158057.0,49.7222,49.7862,49.4844,49.6033,158057.0
2020-03-19 15:40:00,54.24,54.55,54.07,54.49,235960.0,49.6033,49.8868,49.4478,49.8319,235960.0
2020-03-19 15:45:00,54.49,54.58,54.26,54.37,298488.0,49.8319,49.9142,49.6216,49.7222,298488.0
2020-03-19 15:50:00,54.38,54.39,53.94,54.11,592076.0,49.7313,49.7405,49.3289,49.4844,592076.0
2020-03-19 15:55:00,54.13,54.29,54.13,54.17,762373.0,49.5027,49.649,49.5027,49.5393,762373.0
2020-03-20 09:30:00,54.37,54.8,54.37,54.5,77029.0,49.7222,50.1154,49.7222,49.8411,77029.0
2020-03-20 09:35:00,54.49,54.67,53.85,53.85,74057.0,49.8319,49.9965,49.2466,49.2466,74057.0
2020-03-20 09:40:00,53.88,53.89,53.11,53.27,93602.0,49.2741,49.2832,48.5699,48.7162,93602.0
2020-03-20 09:45:00,53.23,53.41,52.81,53.21,70434.0,48.6796,48.8442,48.2955,48.6613,70434.0
2020-03-20 09:50:00,53.16,53.63,53.1,53.48,90156.0,48.6156,49.0454,48.5607,48.9083,90156.0
2020-03-20 09:55:00,53.46,53.6,53.15,53.33,88651.0,48.89,49.018,48.6065,48.7711,88651.0
2020-03-20 10:00:00,53.33,53.91,53.26,53.83,40880.0,48.7711,49.3015,48.7071,49.2283,40880.0
2020-03-20 10:05:00,53.86,53.86,53.2,53.4,269323.0,49.2558,49.2558,48.6522,48.8351,269323.0
2020-03-20 10:10:00,53.39,53.57,53.31,53.37,78291.0,48.8259,48.9906,48.7528,48.8077,78291.0
2020-03-20 10:15:00,53.49,53.7,53.49,53.49,89874.0,48.9174,49.1094,48.9174,48.9174,89874.0
2020-03-20 10:20:00,53.48,54.03,53.33,54.01,128337.0,48.9083,49.4112,48.7711,49.3929,128337.0
2020-03-20 10:25:00,54.04,54.15,53.87,54.1,141973.0,49.4204,49.521,49.2649,49.4753,141973.0
2020-03-20 10:30:00,54.08,54.48,54.08,54.48,117143.0,49.457,49.8228,49.457,49.8228,117143.0
2020-03-20 10:35:00,54.48,54.54,54.26,54.43,132156.0,49.8228,49.8776,49.6216,49.777,132156.0
2020-03-20 10:40:00,54.46,54.58,54.19,54.23,220435.0,49.8045,49.9142,49.5576,49.5941,220435.0
2020-03-20 10:45:00,54.21,54.55,54.02,54.51,199953.0,49.5758,49.8868,49.4021,49.8502,199953.0
2020-03-20 10:50:00,54.51,54.94,54.49,54.92,75867.0,49.8502,50.2434,49.8319,50.2252,75867.0
2020-03-20 10:55:00,54.94,55.13,54.88,55.03,105101.0,50.2434,50.4172,50.1886,50.3258,105101.0
2020-03-20 11:00:00,55.05,55.16,54.51,54.51,83194.0,50.344,50.4446,49.8502,49.8502,83194.0
2020-03-20 11:05:00,54.56,54.8,54.37,54.76,67860.0,49.8959,50.1154,49.7222,50.0788,67860.0
2020-03-20 11:10:00,54.75,54.92,54.48,54.49,171995.0,50.0697,50.2252,49.8228,49.8319,171995.0
2020-03-20 11:15:00,54.46,54.53,53.98,54.02,234623.0,49.8045,49.8685,49.3655,49.4021,234623.0
2020-03-20 11:20:00,54.02,54.02,53.33,53.33,163254.0,49.4021,49.4021,48.7711,48.7711,163254.0
2020-03-20 11:25:00,53.3,53.76,53.19,53.62,84142.0,48.7436,49.1643,48.643,49.0363,84142.0
2020-03-20 11:30:00,53.63,53.95,53.48,53.75,177755.0,49.0454,49.3381,48.9083,49.1552,177755.0
2020-03-20 11:35:00,53.74,54.09,53.61,53.9,298978.0,49.146,49.4661,49.0271,49.2923,298978.0
2020-03-20 11:40:00,53.9,54.09,53.79,53.8,136853.0,49.2923,49.4661,49.1918,49.2009,136853.0
2020-03-20 11:45:00,53.79,53.86,53.55,53.8,150903.0,49.1918,49.2558,48.9723,49.2009,150903.0
2020-03-20 11:50:00,53.8,53.99,53.6,53.79,120624.0,49.2009,49.3747,49.018,49.1918,120624.0
2020-03-20 11:55:00,53.79,54.05,53.77,53.82,288507.0,49.1918,49.4295,49.1735,49.2192,288507.0
2020-03-20 12:00:00,53.82,53.97,53.59,53.64,142635.0,49.2192,49.3564,49.0088,49.0546,142635.0
2020-03-20 12:05:00,53.63,53.66,53.1,53.13,237201.0,49.0454,49.0729,48.5607,48.5882,237201.0
2020-03-20 12:10:00,53.13,53.69,53.13,53.56,211113.0,48.5882,49.1003,48.5882,48.9814,211113.0
2020-03-20 12:15:00,53.57,53.63,53.25,53.28,120277.0,48.9906,49.0454,48.6979,48.7253,120277.0
2020-03-20 12:20:00,53.29,53.37,52.88,53.07,159868.0,48.7345,48.8077,48.3595,48.5333,159868.0
2020-03-20 12:25:00,53.08,53.09,52.69,52.87,267591.0,48.5424,48.5516,48.1858,48.3504,267591.0
2020-03-20 12:30:00,52.86,53.29,52.79,53.27,270817.0,48.3413,48.7345,48.2772,48.7162,270817.0
2020-03-20 12:35:00,53.27,53.27,52.86,52.93,209227.0,48.7162,48.7162,48.3413,48.4053,209227.0
2020-03-20 12:40:00,52.93,52.94,52.59,52.79,264028.0,48.4053,48.4144,48.0943,48.2772,264028.0
2020-03-20 12:45:00,52.81,53.21,52.75,53.04,173122.0,48.2955,48.6613,48.2407,48.5059,173122.0
2020-03-20 12:50:00,53.05,53.28,52.98,53.25,228405.0,48.515,48.7253,48.451,48.6979,228405.0
2020-03-20 12:55:00,53.25,53.5,53.15,53.2,267138.0,48.6979,48.9265,48.6065,48.6522,267138.0
2020-03-20 13:00:00,53.19,53.7,53.1,53.43,202673.0,48.643,49.1094,48.5607,48.8625,202673.0
2020-03-20 13:05:00,53.45,53.59,53.34,53.55,90931.0,48.8808,49.0088,48.7802,48.9723,90931.0
2020-03-20 13:10:00,53.55,53.76,53.23,53.23,200032.0,48.9723,49.1643,48.6796,48.6796,200032.0
2020-03-20 13:15:00,53.25,53.49,53.16,53.4,149108.0,48.6979,48.9174,48.6156,48.8351,149108.0
2020-03-20 13:20:00,53.38,53.4,52.99,52.99,115932.0,48.8168,48.8351,48.4601,48.4601,115932.0
2020-03-20 13:25:00,52.99,53.11,52.71,53.05,198333.0,48.4601,48.5699,48.2041,48.515,198333.0
2020-03-20 13:30:00,53.05,53.31,52.96,53.03,160315.0,48.515,48.7528,48.4327,48.4967,160315.0
2020-03-20 13:35:00,53.03,53.2,52.75,53.14,135072.0,48.4967,48.6522,48.2407,48.5973,135072.0
2020-03-20 13:40:00,53.13,53.21,52.92,53.0,101806.0,48.5882,48.6613,48.3961,48.4693,101806.0
2020-03-20 13:45:00,53.0,53.27,52.96,52.98,116155.0,48.4693,48.7162,48.4327,48.451,116155.0
2020-03-20 13:50:00,52.98,53.3,52.98,53.17,255888.0,48.451,48.7436,48.451,48.6248,255888.0
2020-03-20 13:55:00,53.16,53.36,53.06,53.36,229055.0,48.6156,48.7985,48.5242,48.7985,229055.0
2020-03-20 14:00:00,53.36,53.39,53.01,53.1,158991.0,48.7985,48.8259,48.4784,48.5607,158991.0
2020-03-20 14:05:00,53.09,53.38,53.07,53.09,173514.0,48.5516,48.8168,48.5333,48.5516,173514.0
2020-03-20 14:10:00,53.1,53.18,52.84,52.85,195154.0,48.5607,48.6339,48.323,48.3321,195154.0
2020-03-20 14:15:00,52.85,52.85,52.55,52.62,158890.0,48.3321,48.3321,48.0578,48.1218,158890.0
2020-03-20 14:20:00,52.64,52.82,52.4,52.41,189984.0,48.1401,48.3047,47.9206,47.9297,189984.0
2020-03-20 14:25:00,52.41,52.5,52.15,52.4,253682.0,47.9297,48.012,47.6919,47.9206,253682.0
2020-03-20 14:30:00,52.4,52.56,52.16,52.19,835168.0,47.9206,48.0669,47.7011,47.7285,835168.0
2020-03-20 14:35:00,52.19,52.41,52.08,52.24,230362.0,47.7285,47.9297,47.6279,47.7743,230362.0
2020-03-20 14:40:00,52.24,52.34,51.95,52.22,501950.0,47.7743,47.8657,47.509,47.756,501950.0
2020-03-20 14:45:00,52.22,52.62,52.21,52.39,213512.0,47.756,48.1218,47.7468,47.9114,213512.0
2020-03-20 14:50:00,52.4,52.53,51.95,51.95,229971.0,47.9206,48.0395,47.509,47.509,229971.0
2020-03-20 14:55:00,51.95,52.1,51.56,51.86,258155.0,47.509,47.6462,47.1524,47.4267,258155.0
2020-03-20 15:00:00,51.86,52.03,51.55,51.57,357822.0,47.4267,47.5822,47.1432,47.1615,357822.0
2020-03-20 15:05:00,51.57,51.83,51.54,51.57,309538.0,47.1615,47.3993,47.1341,47.1615,309538.0
2020-03-20 15:10:00,51.56,51.8,51.42,51.64,332359.0,47.1524,47.3719,47.0244,47.2255,332359.0
2020-03-20 15:15:00,51.64,51.72,51.18,51.2,2377700.0,47.2255,47.2987,46.8049,46.8232,2377700.0
2020-03-20 15:20:00,51.2,51.56,51.18,51.48,318107.0,46.8232,47.1524,46.8049,47.0792,318107.0
2020-03-20 15:25:00,51.49,52.3,51.46,52.1,461160.0,47.0884,47.8291,47.0609,47.6462,461160.0
2020-03-20 15:30:00,52.1,52.4,51.91,52.32,430602.0,47.6462,47.9206,47.4725,47.8474,430602.0
2020-03-20 15:35:00,52.29,52.33,51.72,51.91,428185.0,47.82,47.8566,47.2987,47.4725,428185.0
2020-03-20 15:40:00,51.9,52.1,51.72,51.85,405517.0,47.4633,47.6462,47.2987,47.4176,405517.0
2020-03-20 15:45:00,51.85,51.98,51.52,51.53,604854.0,47.4176,47.5365,47.1158,47.1249,604854.0
2020-03-20 15:50:00,51.52,51.55,51.26,51.4,1158309.0,47.1158,47.1432,46.878,47.0061,1158309.0
2020-03-20 15:55:00,51.39,51.5,51.2,51.33,1429243.0,46.9969,47.0975,46.8232,46.942,1429243.0
2020-03-23 09:30:00,50.83,50.83,49.76,50.4,340520.0,46.862,46.862,45.8755,46.4656,340520.0
2020-03-23 09:35:00,50.32,50.42,48.74,48.75,673885.0,46.3918,46.484,44.9352,44.9444,673885.0
2020-03-23 09:40:00,48.88,49.52,48.88,49.35,125292.0,45.0642,45.6543,45.0642,45.4975,125292.0
2020-03-23 09:45:00,49.35,49.66,49.04,49.59,165385.0,45.4975,45.7833,45.2117,45.7188,165385.0
2020-03-23 09:50:00,49.58,50.24,49.42,49.97,598541.0,45.7096,46.3181,45.5621,46.0692,598541.0
2020-03-23 09:55:00,49.97,50.35,49.96,50.34,406627.0,46.0692,46.4195,46.0599,46.4103,406627.0
2020-03-23 10:00:00,50.33,50.43,49.53,49.73,354344.0,46.401,46.4932,45.6635,45.8479,354344.0
2020-03-23 10:05:00,49.74,50.18,49.73,50.15,255245.0,45.8571,46.2628,45.8479,46.2351,255245.0
2020-03-23 10:10:00,50.16,50.77,50.15,50.59,445436.0,46.2443,46.8067,46.2351,46.6408,445436.0
2020-03-23 10:15:00,50.61,50.72,49.85,49.89,364146.0,46.6592,46.7606,45.9585,45.9954,364146.0
2020-03-23 10:20:00,49.87,50.1,49.68,50.07,366908.0,45.977,46.189,45.8018,46.1613,366908.0
2020-03-23 10:25:00,50.07,50.2,49.8,50.07,327524.0,46.1613,46.2812,45.9124,46.1613,327524.0
2020-03-23 10:30:00,50.08,50.16,49.77,49.96,324154.0,46.1706,46.2443,45.8848,46.0599,324154.0
2020-03-23 10:35:00,49.97,50.01,49.5,49.84,263307.0,46.0692,46.106,45.6358,45.9493,263307.0
2020-03-23 10:40:00,49.83,50.42,49.72,50.18,361535.0,45.9401,46.484,45.8387,46.2628,361535.0
2020-03-23 10:45:00,50.17,50.18,49.58,49.73,365064.0,46.2535,46.2628,45.7096,45.8479,365064.0
2020-03-23 10:50:00,49.74,49.82,49.36,49.44,314376.0,45.8571,45.9309,45.5068,45.5805,314376.0
2020-03-23 10:55:00,49.43,49.45,49.09,49.2,374159.0,45.5713,45.5897,45.2578,45.3593,374159.0
2020-03-23 11:00:00,49.18,49.45,49.02,49.44,422890.0,45.3408,45.5897,45.1933,45.5805,422890.0
2020-03-23 11:05:00,49.44,49.45,49.04,49.19,370943.0,45.5805,45.5897,45.2117,45.35,370943.0
2020-03-23 11:10:00,49.2,49.41,48.9,49.03,352327.0,45.3593,45.5529,45.0827,45.2025,352327.0
2020-03-23 11:15:00,49.03,49.11,48.68,48.77,393312.0,45.2025,45.2763,44.8799,44.9628,393312.0
2020-03-23 11:20:00,48.78,48.78,48.49,48.51,286875.0,44.972,44.972,44.7047,44.7231,286875.0
2020-03-23 11:25:00,48.52,48.63,48.31,48.4,272221.0,44.7323,44.8338,44.5387,44.6217,272221.0
2020-03-23 11:30:00,48.41,48.74,48.33,48.38,291929.0,44.6309,44.9352,44.5572,44.6033,291929.0
2020-03-23 11:35:00,48.36,48.55,48.17,48.27,222676.0,44.5848,44.76,44.4097,44.5019,222676.0
2020-03-23 11:40:00,48.28,48.35,47.91,47.95,435717.0,44.5111,44.5756,44.17,44.2068,435717.0
2020-03-23 11:45:00,47.95,48.17,47.92,48.04,357870.0,44.2068,44.4097,44.1792,44.2898,357870.0
2020-03-23 11:50:00,48.05,48.28,47.97,48.12,334674.0,44.299,44.5111,44.2253,44.3636,334674.0
2020-03-23 11:55:00,48.11,48.22,47.86,48.18,305163.0,44.3543,44.4558,44.1239,44.4189,305163.0
2020-03-23 12:00:00,48.18,48.47,48.02,48.28,371813.0,44.4189,44.6862,44.2714,44.5111,371813.0
2020-03-23 12:05:00,48.27,48.34,47.88,47.88,370137.0,44.5019,44.5664,44.1423,44.1423,370137.0
2020-03-23 12:10:00,47.9,48.04,47.71,47.98,490067.0,44.1607,44.2898,43.9856,44.2345,490067.0
2020-03-23 12:15:00,48.0,48.8,47.93,48.61,408775.0,44.2529,44.9905,44.1884,44.8153,408775.0
2020-03-23 12:20:00,48.63,49.01,48.6,48.85,395407.0,44.8338,45.1841,44.8061,45.0366,395407.0
2020-03-23 12:25:00,48.86,48.92,48.61,48.79,343067.0,45.0458,45.1011,44.8153,44.9813,343067.0
2020-03-23 12:30:00,48.79,48.79,48.4,48.64,419847.0,44.9813,44.9813,44.6217,44.843,419847.0
2020-03-23 12:35:00,48.64,48.99,48.49,48.85,229987.0,44.843,45.1657,44.7047,45.0366,229987.0
2020-03-23 12:40:00,48.85,49.38,48.8,49.3,234112.0,45.0366,45.5252,44.9905,45.4515,234112.0
2020-03-23 12:45:00,49.32,49.85,49.13,49.75,388757.0,45.4699,45.9585,45.2947,45.8663,388757.0
2020-03-23 12:50:00,49.74,49.88,49.45,49.53,233324.0,45.8571,45.9862,45.5897,45.6635,233324.0
2020-03-23 12:55:00,49.59,49.98,49.49,49.75,227806.0,45.7188,46.0784,45.6266,45.8663,227806.0
2020-03-23 13:00:00,49.74,49.76,49.26,49.28,211295.0,45.8571,45.8755,45.4146,45.433,211295.0
2020-03-23 13:05:00,49.29,49.6,49.29,49.56,209239.0,45.4422,45.728,45.4422,45.6912,209239.0
2020-03-23 13:10:00,49.56,50.25,49.56,50.12,273621.0,45.6912,46.3273,45.6912,46.2074,273621.0
2020-03-23 13:15:00,50.13,50.16,49.64,49.81,380465.0,46.2167,46.2443,45.7649,45.9216,380465.0
2020-03-23 13:20:00,49.8,49.98,49.52,49.65,210630.0,45.9124,46.0784,45.6543,45.7741,210630.0
2020-03-23 13:25:00,49.67,49.74,49.35,49.4,230468.0,45.7926,45.8571,45.4975,45.5436,230468.0
2020-03-23 13:30:00,49.36,49.39,49.05,49.39,306630.0,45.5068,45.5344,45.221,45.5344,306630.0
2020-03-23 13:35:00,49.39,49.39,49.0,49.16,218099.0,45.5344,45.5344,45.1749,45.3224,218099.0
2020-03-23 13:40:00,49.17,49.47,48.99,48.99,264922.0,45.3316,45.6082,45.1657,45.1657,264922.0
2020-03-23 13:45:00,49.03,49.95,49.03,49.89,268117.0,45.2025,46.0507,45.2025,45.9954,268117.0
2020-03-23 13:50:00,49.91,49.99,49.44,49.49,403574.0,46.0138,46.0876,45.5805,45.6266,403574.0
2020-03-23 13:55:00,49.48,49.48,48.69,48.97,381543.0,45.6174,45.6174,44.8891,45.1472,381543.0
2020-03-23 14:00:00,48.99,49.02,48.53,48.85,463736.0,45.1657,45.1933,44.7416,45.0366,463736.0
2020-03-23 14:05:00,48.84,49.2,48.58,48.61,420966.0,45.0274,45.3593,44.7877,44.8153,420966.0
2020-03-23 14:10:00,48.59,48.92,48.55,48.81,323528.0,44.7969,45.1011,44.76,44.9997,323528.0
2020-03-23 14:15:00,48.8,49.08,48.67,48.68,228631.0,44.9905,45.2486,44.8706,44.8799,228631.0
2020-03-23 14:20:00,48.67,48.8,48.35,48.67,368154.0,44.8706,44.9905,44.5756,44.8706,368154.0
2020-03-23 14:25:00,48.65,49.15,48.55,49.06,349083.0,44.8522,45.3132,44.76,45.2302,349083.0
2020-03-23 14:30:00,49.06,49.09,48.59,48.67,259342.0,45.2302,45.2578,44.7969,44.8706,259342.0
2020-03-23 14:35:00,48.66,48.93,48.53,48.72,249174.0,44.8614,45.1103,44.7416,44.9167,249174.0
2020-03-23 14:40:00,48.74,49.16,48.71,49.09,208527.0,44.9352,45.3224,44.9075,45.2578,208527.0
2020-03-23 14:45:00,49.1,49.53,48.8,49.46,397737.0,45.2671,45.6635,44.9905,45.599,397737.0
2020-03-23 14:50:00,49.43,49.43,48.81,48.93,307100.0,45.5713,45.5713,44.9997,45.1103,307100.0
2020-03-23 14:55:00,48.95,49.06,48.75,48.81,222752.0,45.1288,45.2302,44.9444,44.9997,222752.0
2020-03-23 15:00:00,48.82,48.95,48.59,48.94,593988.0,45.0089,45.1288,44.7969,45.1196,593988.0
2020-03-23 15:05:00,48.94,49.05,48.68,48.69,460480.0,45.1196,45.221,44.8799,44.8891,460480.0
2020-03-23 15:10:00,48.69,48.73,48.46,48.63,358835.0,44.8891,44.9259,44.677,44.8338,358835.0
2020-03-23 15:15:00,48.61,48.72,48.42,48.48,463597.0,44.8153,44.9167,44.6401,44.6955,463597.0
2020-03-23 15:20:00,48.48,48.48,48.16,48.26,541363.0,44.6955,44.6955,44.4004,44.4926,541363.0
2020-03-23 15:25:00,48.24,48.42,48.11,48.23,443901.0,44.4742,44.6401,44.3543,44.465,443901.0
2020-03-23 15:30:00,48.24,48.33,47.96,48.05,388417.0,44.4742,44.5572,44.2161,44.299,388417.0
2020-03-23 15:35:00,48.05,48.52,47.96,48.3,615195.0,44.299,44.7323,44.2161,44.5295,615195.0
2020-03-23 15:40:00,48.31,48.67,48.16,48.51,534704.0,44.5387,44.8706,44.4004,44.7231,534704.0
2020-03-23 15:45:00,48.51,48.76,48.43,48.44,419281.0,44.7231,44.9536,44.6494,44.6586,419281.0
2020-03-23 15:50:00,48.43,49.21,48.36,49.21,706973.0,44.6494,45.3685,44.5848,45.3685,706973.0
2020-03-23 15:55:00,49.22,49.27,48.59,48.75,1553433.0,45.3777,45.4238,44.7969,44.9444,1553433.0
2020-03-24 09:30:00,51.74,52.41,51.61,52.41,162965.0,47.701,48.3187,47.5811,48.3187,162965.0
2020-03-24 09:35:00,52.45,52.95,52.24,52.4,188207.0,48.3556,48.8165,48.1619,48.3095,188207.0
2020-03-24 09:40:00,52.38,52.57,52.17,52.21,266018.0,48.291,48.4662,48.0974,48.1343,266018.0
2020-03-24 09:45:00,52.23,52.57,52.2,52.48,435048.0,48.1527,48.4662,48.1251,48.3832,435048.0
2020-03-24 09:50:00,52.48,52.85,52.44,52.81,372045.0,48.3832,48.7243,48.3463,48.6874,372045.0
2020-03-24 09:55:00,52.8,52.8,52.2,52.29,353763.0,48.6782,48.6782,48.1251,48.208,353763.0
2020-03-24 10:00:00,52.3,52.4,52.09,52.24,446633.0,48.2173,48.3095,48.0237,48.1619,446633.0
2020-03-24 10:05:00,52.26,52.6,52.25,52.35,385892.0,48.1804,48.4938,48.1712,48.2634,385892.0
2020-03-24 10:10:00,52.35,52.53,52.09,52.53,414414.0,48.2634,48.4293,48.0237,48.4293,414414.0
2020-03-24 10:15:00,52.54,52.78,52.47,52.67,422297.0,48.4385,48.6598,48.374,48.5584,422297.0
2020-03-24 10:20:00,52.67,52.94,52.67,52.92,341625.0,48.5584,48.8073,48.5584,48.7889,341625.0
2020-03-24 10:25:00,52.92,53.26,52.86,53.09,1130551.0,48.7889,49.1023,48.7335,48.9456,1130551.0
2020-03-24 10:30:00,53.07,53.19,52.88,53.02,445841.0,48.9272,49.0378,48.752,48.8811,445841.0
2020-03-24 10:35:00,53.04,53.27,52.89,53.22,357410.0,48.8995,49.1115,48.7612,49.0654,357410.0
2020-03-24 10:40:00,53.21,53.34,53.05,53.24,339107.0,49.0562,49.1761,48.9087,49.0839,339107.0
2020-03-24 10:45:00,53.24,53.39,53.05,53.06,399265.0,49.0839,49.2222,48.9087,48.9179,399265.0
2020-03-24 10:50:00,53.06,53.18,52.92,53.04,425620.0,48.9179,49.0286,48.7889,48.8995,425620.0
2020-03-24 10:55:00,53.03,53.17,52.85,52.93,287418.0,48.8903,49.0193,48.7243,48.7981,287418.0
2020-03-24 11:00:00,52.92,53.13,52.92,53.0,393797.0,48.7889,48.9825,48.7889,48.8626,393797.0
2020-03-24 11:05:00,53.0,53.06,52.7,52.82,310793.0,48.8626,48.9179,48.586,48.6967,310793.0
2020-03-24 11:10:00,52.81,53.03,52.75,52.91,420856.0,48.6874,48.8903,48.6321,48.7796,420856.0
2020-03-24 11:15:00,52.93,53.07,52.79,52.87,496060.0,48.7981,48.9272,48.669,48.7428,496060.0
2020-03-24 11:20:00,52.87,53.02,52.8,52.93,370108.0,48.7428,48.8811,48.6782,48.7981,370108.0
2020-03-24 11:25:00,52.93,53.22,52.93,53.12,456835.0,48.7981,49.0654,48.7981,48.9732,456835.0
2020-03-24 11:30:00,53.13,53.21,52.99,53.13,472972.0,48.9825,49.0562,48.8534,48.9825,472972.0
2020-03-24 11:35:00,53.15,53.42,53.14,53.38,447949.0,49.0009,49.2498,48.9917,49.213,447949.0
2020-03-24 11:40:00,53.38,53.5,53.23,53.38,500272.0,49.213,49.3236,49.0747,49.213,500272.0
2020-03-24 11:45:00,53.39,53.52,53.16,53.26,648121.0,49.2222,49.342,49.0101,49.1023,648121.0
2020-03-24 11:50:00,53.26,53.5,53.15,53.41,515569.0,49.1023,49.3236,49.0009,49.2406,515569.0
2020-03-24 11:55:00,53.42,53.73,53.42,53.73,252750.0,49.2498,49.5356,49.2498,49.5356,252750.0
2020-03-24 12:00:00,53.73,53.88,53.65,53.85,616436.0,49.5356,49.6739,49.4619,49.6463,616436.0
2020-03-24 12:05:00,53.84,53.89,53.61,53.66,271920.0,49.637,49.6831,49.425,49.4711,271920.0
2020-03-24 12:10:00,53.67,53.78,53.6,53.66,381666.0,49.4803,49.5817,49.4158,49.4711,381666.0
2020-03-24 12:15:00,53.66,54.01,53.61,53.96,306848.0,49.4711,49.7938,49.425,49.7477,306848.0
2020-03-24 12:20:00,53.96,54.09,53.88,54.06,351857.0,49.7477,49.8675,49.6739,49.8399,351857.0
2020-03-24 12:25:00,54.06,54.27,54.05,54.26,222764.0,49.8399,50.0335,49.8306,50.0243,222764.0
2020-03-24 12:30:00,54.25,54.26,54.05,54.16,251707.0,50.015,50.0243,49.8306,49.9321,251707.0
2020-03-24 12:35:00,54.17,54.3,54.06,54.24,293715.0,49.9413,50.0611,49.8399,50.0058,293715.0
2020-03-24 12:40:00,54.24,54.27,54.0,54.26,272517.0,50.0058,50.0335,49.7846,50.0243,272517.0
2020-03-24 12:45:00,54.25,54.27,53.93,53.98,177557.0,50.015,50.0335,49.72,49.7661,177557.0
2020-03-24 12:50:00,53.99,54.03,53.75,53.86,172482.0,49.7753,49.8122,49.5541,49.6555,172482.0
2020-03-24 12:55:00,53.86,54.0,53.53,53.54,215738.0,49.6555,49.7846,49.3512,49.3605,215738.0
2020-03-24 13:00:00,53.55,53.81,53.51,53.51,195377.0,49.3697,49.6094,49.3328,49.3328,195377.0
2020-03-24 13:05:00,53.5,53.5,53.13,53.19,225294.0,49.3236,49.3236,48.9825,49.0378,225294.0
2020-03-24 13:10:00,53.19,53.47,53.06,53.41,216881.0,49.0378,49.2959,48.9179,49.2406,216881.0
2020-03-24 13:15:00,53.39,53.44,53.2,53.34,258811.0,49.2222,49.2683,49.047,49.1761,258811.0
2020-03-24 13:20:00,53.35,53.41,53.06,53.31,271142.0,49.1853,49.2406,48.9179,49.1484,271142.0
2020-03-24 13:25:00,53.3,53.64,53.21,53.47,249690.0,49.1392,49.4527,49.0562,49.2959,249690.0
2020-03-24 13:30:00,53.46,53.71,53.45,53.48,284654.0,49.2867,49.5172,49.2775,49.3051,284654.0
2020-03-24 13:35:00,53.47,53.59,53.43,53.54,160586.0,49.2959,49.4066,49.259,49.3605,160586.0
2020-03-24 13:40:00,53.55,53.6,53.27,53.42,199545.0,49.3697,49.4158,49.1115,49.2498,199545.0
2020-03-24 13:45:00,53.4,53.49,53.14,53.2,248732.0,49.2314,49.3144,48.9917,49.047,248732.0
2020-03-24 13:50:00,53.21,53.23,52.81,53.01,250622.0,49.0562,49.0747,48.6874,48.8718,250622.0
2020-03-24 13:55:00,53.0,53.15,52.88,52.98,152953.0,48.8626,49.0009,48.752,48.8442,152953.0
2020-03-24 14:00:00,52.98,53.11,52.74,52.75,227235.0,48.8442,48.964,48.6229,48.6321,227235.0
2020-03-24 14:05:00,52.75,52.88,52.58,52.62,183362.0,48.6321,48.752,48.4754,48.5123,183362.0
2020-03-24 14:10:00,52.58,52.71,52.44,52.61,222269.0,48.4754,48.5953,48.3463,48.5031,222269.0
2020-03-24 14:15:00,52.61,53.03,52.55,52.88,323035.0,48.5031,48.8903,48.4477,48.752,323035.0
2020-03-24 14:20:00,52.88,53.14,52.79,53.14,234101.0,48.752,48.9917,48.669,48.9917,234101.0
2020-03-24 14:25:00,53.13,53.29,52.93,53.12,216649.0,48.9825,49.13,48.7981,48.9732,216649.0
2020-03-24 14:30:00,53.12,53.18,52.97,53.13,238515.0,48.9732,49.0286,48.835,48.9825,238515.0
2020-03-24 14:35:00,53.14,53.51,53.14,53.46,228040.0,48.9917,49.3328,48.9917,49.2867,228040.0
2020-03-24 14:40:00,53.46,53.5,53.3,53.41,163569.0,49.2867,49.3236,49.1392,49.2406,163569.0
2020-03-24 14:45:00,53.41,53.53,53.15,53.28,252721.0,49.2406,49.3512,49.0009,49.1208,252721.0
2020-03-24 14:50:00,53.27,53.68,53.24,53.54,326006.0,49.1115,49.4895,49.0839,49.3605,326006.0
2020-03-24 14:55:00,53.53,53.97,53.45,53.96,269332.0,49.3512,49.7569,49.2775,49.7477,269332.0
2020-03-24 15:00:00,53.95,54.02,53.83,53.89,452630.0,49.7385,49.803,49.6278,49.6831,452630.0
2020-03-24 15:05:00,53.89,54.21,53.88,54.19,337429.0,49.6831,49.9782,49.6739,49.9597,337429.0
2020-03-24 15:10:00,54.19,54.2,53.92,54.04,453067.0,49.9597,49.9689,49.7108,49.8214,453067.0
2020-03-24 15:15:00,54.04,54.07,53.72,53.88,534207.0,49.8214,49.8491,49.5264,49.6739,534207.0
2020-03-24 15:20:00,53.85,54.08,53.75,53.91,338983.0,49.6463,49.8583,49.5541,49.7016,338983.0
2020-03-24 15:25:00,53.92,54.09,53.82,54.09,231400.0,49.7108,49.8675,49.6186,49.8675,231400.0
2020-03-24 15:30:00,54.09,54.35,54.05,54.19,707842.0,49.8675,50.1072,49.8306,49.9597,707842.0
2020-03-24 15:35:00,54.19,54.36,54.04,54.29,723157.0,49.9597,50.1164,49.8214,50.0519,723157.0
2020-03-24 15:40:00,54.28,54.51,54.28,54.4,455272.0,50.0427,50.2547,50.0427,50.1533,455272.0
2020-03-24 15:45:00,54.39,54.47,53.94,54.04,540200.0,50.1441,50.2179,49.7292,49.8214,540200.0
2020-03-24 15:50:00,54.04,54.61,54.01,54.56,609264.0,49.8214,50.3469,49.7938,50.3008,609264.0
2020-03-24 15:55:00,54.57,55.12,54.56,54.97,974878.0,50.3101,50.8171,50.3008,50.6788,974878.0
2020-03-25 09:30:00,55.99,56.65,55.54,56.63,237700.0,51.6192,52.2277,51.2043,52.2092,237700.0
2020-03-25 09:35:00,56.61,57.13,56.47,57.09,392118.0,52.1908,52.6702,52.0617,52.6333,392118.0
2020-03-25 09:40:00,57.1,57.13,56.35,56.52,549137.0,52.6426,52.6702,51.9511,52.1078,549137.0
2020-03-25 09:45:00,56.54,56.54,56.02,56.16,201496.0,52.1263,52.1263,51.6469,51.7759,201496.0
2020-03-25 09:50:00,56.2,56.22,55.23,55.32,291313.0,51.8128,51.8313,50.9185,51.0015,291313.0
2020-03-25 09:55:00,55.34,55.74,55.07,55.19,537939.0,51.0199,51.3887,50.771,50.8817,537939.0
2020-03-25 10:00:00,55.22,55.52,54.91,55.18,348024.0,50.9093,51.1859,50.6235,50.8724,348024.0
2020-03-25 10:05:00,55.21,55.59,55.17,55.55,202088.0,50.9001,51.2504,50.8632,51.2136,202088.0
2020-03-25 10:10:00,55.51,55.54,54.64,54.81,637707.0,51.1767,51.2043,50.3746,50.5313,637707.0
2020-03-25 10:15:00,54.81,55.31,54.8,55.17,249865.0,50.5313,50.9923,50.5221,50.8632,249865.0
2020-03-25 10:20:00,55.14,55.48,55.06,55.24,204508.0,50.8356,51.149,50.7618,50.9278,204508.0
2020-03-25 10:25:00,55.24,55.45,54.98,55.43,267410.0,50.9278,51.1214,50.6881,51.1029,267410.0
2020-03-25 10:30:00,55.44,55.9,55.41,55.69,329193.0,51.1121,51.5362,51.0845,51.3426,329193.0
2020-03-25 10:35:00,55.7,56.12,55.59,56.06,268129.0,51.3518,51.7391,51.2504,51.6837,268129.0
2020-03-25 10:40:00,56.04,56.34,55.86,56.08,362109.0,51.6653,51.9419,51.4994,51.7022,362109.0
2020-03-25 10:45:00,56.08,56.26,55.66,55.92,382264.0,51.7022,51.8681,51.315,51.5547,382264.0
2020-03-25 10:50:00,55.92,56.37,55.86,56.1,409194.0,51.5547,51.9695,51.4994,51.7206,409194.0
2020-03-25 10:55:00,56.09,56.69,56.02,56.58,240219.0,51.7114,52.2646,51.6469,52.1631,240219.0
2020-03-25 11:00:00,56.59,56.72,56.38,56.64,383459.0,52.1724,52.2922,51.9788,52.2185,383459.0
2020-03-25 11:05:00,56.65,57.06,56.54,57.01,240420.0,52.2277,52.6057,52.1263,52.5596,240420.0
2020-03-25 11:10:00,57.0,57.0,56.6,56.77,275201.0,52.5504,52.5504,52.1816,52.3383,275201.0
2020-03-25 11:15:00,56.77,56.87,56.51,56.68,425085.0,52.3383,52.4305,52.0986,52.2553,425085.0
2020-03-25 11:20:00,56.66,56.74,56.4,56.51,280781.0,52.2369,52.3107,51.9972,52.0986,280781.0
2020-03-25 11:25:00,56.51,56.96,56.46,56.63,343018.0,52.0986,52.5135,52.0525,52.2092,343018.0
2020-03-25 11:30:00,56.63,56.88,56.5,56.84,251651.0,52.2092,52.4397,52.0894,52.4029,251651.0
2020-03-25 11:35:00,56.84,57.0,56.61,56.83,299494.0,52.4029,52.5504,52.1908,52.3936,299494.0
2020-03-25 11:40:00,56.84,57.07,56.75,56.87,201105.0,52.4029,52.6149,52.3199,52.4305,201105.0
2020-03-25 11:45:00,56.87,57.23,56.62,57.15,190234.0,52.4305,52.7624,52.2,52.6887,190234.0
2020-03-25 11:50:00,57.15,57.34,57.04,57.1,477941.0,52.6887,52.8638,52.5872,52.6426,477941.0
2020-03-25 11:55:00,57.1,57.34,56.98,57.19,296419.0,52.6426,52.8638,52.5319,52.7255,296419.0
2020-03-25 12:00:00,57.19,57.8,57.17,57.77,239410.0,52.7255,53.2879,52.7071,53.2603,239410.0
2020-03-25 12:05:00,57.77,57.89,57.69,57.72,199775.0,53.2603,53.3709,53.1865,53.2142,199775.0
2020-03-25 12:10:00,57.71,57.9,57.64,57.88,191788.0,53.2049,53.3801,53.1404,53.3617,191788.0
2020-03-25 12:15:00,57.87,58.15,57.79,57.95,260434.0,53.3524,53.6106,53.2787,53.4262,260434.0
2020-03-25 12:20:00,57.95,58.29,57.89,58.29,283131.0,53.4262,53.7397,53.3709,53.7397,283131.0
2020-03-25 12:25:00,58.29,58.49,58.24,58.35,227501.0,53.7397,53.924,53.6936,53.795,227501.0
2020-03-25 12:30:00,58.34,58.66,58.06,58.63,193425.0,53.7858,54.0808,53.5276,54.0531,193425.0
2020-03-25 12:35:00,58.63,58.87,58.34,58.86,336530.0,54.0531,54.2744,53.7858,54.2652,336530.0
2020-03-25 12:40:00,58.85,58.88,58.66,58.84,406233.0,54.2559,54.2836,54.0808,54.2467,406233.0
2020-03-25 12:45:00,58.84,59.03,58.77,58.8,273878.0,54.2467,54.4219,54.1822,54.2098,273878.0
2020-03-25 12:50:00,58.8,59.01,58.55,58.57,290264.0,54.2098,54.4035,53.9794,53.9978,290264.0
2020-03-25 12:55:00,58.58,58.66,58.35,58.56,434451.0,54.007,54.0808,53.795,53.9886,434451.0
2020-03-25 13:00:00,58.57,58.94,58.45,58.82,235903.0,53.9978,54.3389,53.8872,54.2283,235903.0
2020-03-25 13:05:00,58.82,59.35,58.79,59.35,275564.0,54.2283,54.7169,54.2006,54.7169,275564.0
2020-03-25 13:10:00,59.36,59.36,58.95,59.02,514971.0,54.7261,54.7261,54.3481,54.4127,514971.0
2020-03-25 13:15:00,59.01,59.41,58.97,59.39,290802.0,54.4035,54.7722,54.3666,54.7538,290802.0
2020-03-25 13:20:00,59.38,59.54,59.3,59.39,243673.0,54.7446,54.8921,54.6708,54.7538,243673.0
2020-03-25 13:25:00,59.38,59.39,59.09,59.33,157020.0,54.7446,54.7538,54.4772,54.6985,157020.0
2020-03-25 13:30:00,59.34,59.5,59.14,59.47,237843.0,54.7077,54.8552,54.5233,54.8275,237843.0
2020-03-25 13:35:00,59.48,59.66,59.4,59.6,155676.0,54.8368,55.0027,54.763,54.9474,155676.0
2020-03-25 13:40:00,59.61,59.79,59.43,59.76,234586.0,54.9566,55.1226,54.7907,55.0949,234586.0
2020-03-25 13:45:00,59.76,60.05,59.69,59.78,279435.0,55.0949,55.3623,55.0304,55.1133,279435.0
2020-03-25 13:50:00,59.8,59.9,59.28,59.31,290498.0,55.1318,55.224,54.6524,54.68,290498.0
2020-03-25 13:55:00,59.31,59.41,59.01,59.23,235283.0,54.68,54.7722,54.4035,54.6063,235283.0
2020-03-25 14:00:00,59.23,59.33,58.85,58.95,351536.0,54.6063,54.6985,54.2559,54.3481,351536.0
2020-03-25 14:05:00,58.95,58.97,58.37,58.65,328674.0,54.3481,54.3666,53.8134,54.0716,328674.0
2020-03-25 14:10:00,58.66,59.33,58.61,59.33,257866.0,54.0808,54.6985,54.0347,54.6985,257866.0
2020-03-25 14:15:00,59.33,59.52,59.15,59.47,244732.0,54.6985,54.8736,54.5325,54.8275,244732.0
2020-03-25 14:20:00,59.46,59.61,59.19,59.23,197099.0,54.8183,54.9566,54.5694,54.6063,197099.0
2020-03-25 14:25:00,59.2,59.26,58.84,59.02,195455.0,54.5786,54.6339,54.2467,54.4127,195455.0
2020-03-25 14:30:00,59.01,59.11,58.56,58.65,208107.0,54.4035,54.4956,53.9886,54.0716,208107.0
2020-03-25 14:35:00,58.65,58.93,58.57,58.87,261870.0,54.0716,54.3297,53.9978,54.2744,261870.0
2020-03-25 14:40:00,58.85,58.99,58.65,58.95,203053.0,54.2559,54.385,54.0716,54.3481,203053.0
2020-03-25 14:45:00,58.96,59.44,58.95,59.39,210418.0,54.3574,54.7999,54.3481,54.7538,210418.0
2020-03-25 14:50:00,59.39,59.47,59.05,59.29,202425.0,54.7538,54.8275,54.4403,54.6616,202425.0
2020-03-25 14:55:00,59.31,59.77,59.26,59.57,393544.0,54.68,55.1041,54.6339,54.9197,393544.0
2020-03-25 15:00:00,59.58,59.89,59.46,59.88,299170.0,54.929,55.2148,54.8183,55.2055,299170.0
2020-03-25 15:05:00,59.87,59.88,59.53,59.67,295938.0,55.1963,55.2055,54.8829,55.0119,295938.0
2020-03-25 15:10:00,59.66,59.75,59.47,59.68,881298.0,55.0027,55.0857,54.8275,55.0212,881298.0
2020-03-25 15:15:00,59.69,59.86,59.61,59.68,243769.0,55.0304,55.1871,54.9566,55.0212,243769.0
2020-03-25 15:20:00,59.67,59.85,59.51,59.7,200261.0,55.0119,55.1779,54.8644,55.0396,200261.0
2020-03-25 15:25:00,59.7,59.85,59.32,59.49,290680.0,55.0396,55.1779,54.6893,54.846,290680.0
2020-03-25 15:30:00,59.49,59.85,59.49,59.7,353590.0,54.846,55.1779,54.846,55.0396,353590.0
2020-03-25 15:35:00,59.69,59.84,59.52,59.61,420275.0,55.0304,55.1687,54.8736,54.9566,420275.0
2020-03-25 15:40:00,59.6,59.73,59.12,59.21,425693.0,54.9474,55.0672,54.5049,54.5878,425693.0
2020-03-25 15:45:00,59.2,59.29,58.61,58.72,648757.0,54.5786,54.6616,54.0347,54.1361,648757.0
2020-03-25 15:50:00,58.72,58.74,57.65,58.18,986167.0,54.1361,54.1545,53.1496,53.6382,986167.0
2020-03-25 15:55:00,58.17,58.47,57.64,57.85,1597303.0,53.629,53.9056,53.1404,53.334,1597303.0
2020-03-26 09:30:00,58.93,59.49,58.8,59.03,227759.0,54.3297,54.846,54.2098,54.4219,227759.0
2020-03-26 09:35:00,58.98,59.77,58.92,59.34,244207.0,54.3758,55.1041,54.3205,54.7077,244207.0
2020-03-26 09:40:00,59.41,59.64,58.74,58.76,511076.0,54.7722,54.9843,54.1545,54.173,511076.0
2020-03-26 09:45:00,58.76,59.07,58.42,58.78,481768.0,54.173,54.4588,53.8595,54.1914,481768.0
2020-03-26 09:50:00,58.78,59.19,58.41,59.12,708450.0,54.1914,54.5694,53.8503,54.5049,708450.0
2020-03-26 09:55:00,59.12,59.63,59.0,59.48,439780.0,54.5049,54.9751,54.3942,54.8368,439780.0
2020-03-26 10:00:00,59.47,59.59,59.16,59.29,197263.0,54.8275,54.9382,54.5417,54.6616,197263.0
2020-03-26 10:05:00,59.31,60.05,59.31,60.05,193810.0,54.68,55.3623,54.68,55.3623,193810.0
2020-03-26 10:10:00,60.05,60.19,59.82,59.96,202261.0,55.3623,55.4913,55.1502,55.2793,202261.0
2020-03-26 10:15:00,59.95,60.54,59.86,60.52,257804.0,55.2701,55.814,55.1871,55.7956,257804.0
2020-03-26 10:20:00,60.52,60.74,60.34,60.52,407989.0,55.7956,55.9984,55.6296,55.7956,407989.0
2020-03-26 10:25:00,60.54,60.6,60.15,60.17,295176.0,55.814,55.8693,55.4545,55.4729,295176.0
2020-03-26 10:30:00,60.17,60.82,60.17,60.79,240561.0,55.4729,56.0722,55.4729,56.0445,240561.0
2020-03-26 10:35:00,60.75,60.75,60.17,60.18,209171.0,56.0076,56.0076,55.4729,55.4821,209171.0
2020-03-26 10:40:00,60.18,60.29,59.93,60.23,232825.0,55.4821,55.5835,55.2516,55.5282,232825.0
2020-03-26 10:45:00,60.23,60.42,59.61,59.75,267526.0,55.5282,55.7034,54.9566,55.0857,267526.0
2020-03-26 10:50:00,59.74,60.0,59.62,59.77,204039.0,55.0765,55.3162,54.9658,55.1041,204039.0
2020-03-26 10:55:00,59.73,60.09,59.67,60.02,114333.0,55.0672,55.3991,55.0119,55.3346,114333.0
2020-03-26 11:00:00,60.02,60.24,59.75,60.23,188889.0,55.3346,55.5374,55.0857,55.5282,188889.0
2020-03-26 11:05:00,60.23,60.35,59.9,60.05,204385.0,55.5282,55.6388,55.224,55.3623,204385.0
2020-03-26 11:10:00,60.05,60.32,60.04,60.23,164619.0,55.3623,55.6112,55.353,55.5282,164619.0
2020-03-26 11:15:00,60.23,60.64,60.21,60.6,165831.0,55.5282,55.9062,55.5098,55.8693,165831.0
2020-03-26 11:20:00,60.61,60.77,60.45,60.73,158721.0,55.8786,56.0261,55.731,55.9892,158721.0
2020-03-26 11:25:00,60.75,60.86,60.58,60.8,162880.0,56.0076,56.109,55.8509,56.0537,162880.0
2020-03-26 11:30:00,60.79,61.09,60.68,60.97,238113.0,56.0445,56.3211,55.9431,56.2104,238113.0
2020-03-26 11:35:00,60.97,61.05,60.71,60.86,222080.0,56.2104,56.2842,55.9707,56.109,222080.0
2020-03-26 11:40:00,60.86,60.98,60.81,60.87,192641.0,56.109,56.2197,56.0629,56.1183,192641.0
2020-03-26 11:45:00,60.89,60.89,60.59,60.8,284789.0,56.1367,56.1367,55.8601,56.0537,284789.0
2020-03-26 11:50:00,60.81,61.11,60.71,61.07,202945.0,56.0629,56.3395,55.9707,56.3026,202945.0
2020-03-26 11:55:00,61.05,61.05,60.66,61.0,233878.0,56.2842,56.2842,55.9246,56.2381,233878.0
2020-03-26 12:00:00,61.02,61.14,60.9,61.04,192711.0,56.2565,56.3672,56.1459,56.275,192711.0
2020-03-26 12:05:00,61.04,61.06,60.72,60.86,168371.0,56.275,56.2934,55.98,56.109,168371.0
2020-03-26 12:10:00,60.85,60.89,60.56,60.62,123417.0,56.0998,56.1367,55.8325,55.8878,123417.0
2020-03-26 12:15:00,60.62,60.63,60.34,60.4,166505.0,55.8878,55.897,55.6296,55.6849,166505.0
2020-03-26 12:20:00,60.4,60.82,60.36,60.75,123103.0,55.6849,56.0722,55.6481,56.0076,123103.0
2020-03-26 12:25:00,60.75,60.9,60.7,60.78,179648.0,56.0076,56.1459,55.9615,56.0353,179648.0
2020-03-26 12:30:00,60.8,61.12,60.79,61.11,140213.0,56.0537,56.3487,56.0445,56.3395,140213.0
2020-03-26 12:35:00,61.1,61.12,60.63,60.74,397388.0,56.3303,56.3487,55.897,55.9984,397388.0
2020-03-26 12:40:00,60.75,60.75,60.47,60.69,189298.0,56.0076,56.0076,55.7495,55.9523,189298.0
2020-03-26 12:45:00,60.66,60.7,60.46,60.69,210157.0,55.9246,55.9615,55.7403,55.9523,210157.0
2020-03-26 12:50:00,60.68,60.95,60.67,60.83,172866.0,55.9431,56.192,55.9339,56.0814,172866.0
2020-03-26 12:55:00,60.82,60.92,60.7,60.87,212864.0,56.0722,56.1644,55.9615,56.1183,212864.0
2020-03-26 13:00:00,60.87,61.03,60.81,60.99,129526.0,56.1183,56.2658,56.0629,56.2289,129526.0
2020-03-26 13:05:00,60.98,61.01,60.4,60.44,217540.0,56.2197,56.2473,55.6849,55.7218,217540.0
2020-03-26 13:10:00,60.44,60.54,60.24,60.32,248705.0,55.7218,55.814,55.5374,55.6112,248705.0
2020-03-26 13:15:00,60.33,60.62,60.2,60.45,274574.0,55.6204,55.8878,55.5006,55.731,274574.0
2020-03-26 13:20:00,60.46,60.49,60.13,60.44,213725.0,55.7403,55.7679,55.436,55.7218,213725.0
2020-03-26 13:25:00,60.43,60.51,60.27,60.32,187440.0,55.7126,55.7864,55.5651,55.6112,187440.0
2020-03-26 13:30:00,60.31,60.36,59.92,60.22,186694.0,55.602,55.6481,55.2424,55.519,186694.0
2020-03-26 13:35:00,60.22,60.51,60.2,60.49,387634.0,55.519,55.7864,55.5006,55.7679,387634.0
2020-03-26 13:40:00,60.49,60.68,60.39,60.68,198392.0,55.7679,55.9431,55.6757,55.9431,198392.0
2020-03-26 13:45:00,60.67,60.72,60.42,60.7,152869.0,55.9339,55.98,55.7034,55.9615,152869.0
2020-03-26 13:50:00,60.71,60.72,60.53,60.57,185393.0,55.9707,55.98,55.8048,55.8417,185393.0
2020-03-26 13:55:00,60.57,60.58,60.36,60.4,153806.0,55.8417,55.8509,55.6481,55.6849,153806.0
2020-03-26 14:00:00,60.41,60.61,60.35,60.6,188431.0,55.6942,55.8786,55.6388,55.8693,188431.0
2020-03-26 14:05:00,60.6,60.62,60.19,60.27,160406.0,55.8693,55.8878,55.4913,55.5651,160406.0
2020-03-26 14:10:00,60.26,60.46,60.11,60.28,174430.0,55.5559,55.7403,55.4176,55.5743,174430.0
2020-03-26 14:15:00,60.27,60.43,60.17,60.38,123895.0,55.5651,55.7126,55.4729,55.6665,123895.0
2020-03-26 14:20:00,60.35,60.55,60.26,60.38,124900.0,55.6388,55.8232,55.5559,55.6665,124900.0
2020-03-26 14:25:00,60.4,60.6,60.35,60.41,116978.0,55.6849,55.8693,55.6388,55.6942,116978.0
2020-03-26 14:30:00,60.41,60.94,60.4,60.87,225412.0,55.6942,56.1828,55.6849,56.1183,225412.0
2020-03-26 14:35:00,60.86,61.08,60.77,60.9,190259.0,56.109,56.3119,56.0261,56.1459,190259.0
2020-03-26 14:40:00,60.9,60.96,60.63,60.64,176363.0,56.1459,56.2012,55.897,55.9062,176363.0
2020-03-26 14:45:00,60.62,60.86,60.62,60.73,120956.0,55.8878,56.109,55.8878,55.9892,120956.0
2020-03-26 14:50:00,60.74,61.01,60.7,60.89,108269.0,55.9984,56.2473,55.9615,56.1367,108269.0
2020-03-26 14:55:00,60.87,61.02,60.64,60.87,142039.0,56.1183,56.2565,55.9062,56.1183,142039.0
2020-03-26 15:00:00,60.85,60.86,60.68,60.79,177640.0,56.0998,56.109,55.9431,56.0445,177640.0
2020-03-26 15:05:00,60.79,60.83,60.5,60.56,216260.0,56.0445,56.0814,55.7771,55.8325,216260.0
2020-03-26 15:10:00,60.57,60.66,60.42,60.5,209464.0,55.8417,55.9246,55.7034,55.7771,209464.0
2020-03-26 15:15:00,60.49,60.63,60.36,60.55,310153.0,55.7679,55.897,55.6481,55.8232,310153.0
2020-03-26 15:20:00,60.55,60.75,60.51,60.51,289666.0,55.8232,56.0076,55.7864,55.7864,289666.0
2020-03-26 15:25:00,60.51,60.86,60.49,60.84,314247.0,55.7864,56.109,55.7679,56.0906,314247.0
2020-03-26 15:30:00,60.83,61.12,60.79,60.99,657691.0,56.0814,56.3487,56.0445,56.2289,657691.0
2020-03-26 15:35:00,60.99,61.08,60.31,60.6,493107.0,56.2289,56.3119,55.602,55.8693,493107.0
2020-03-26 15:40:00,60.62,60.83,60.54,60.73,457770.0,55.8878,56.0814,55.814,55.9892,457770.0
2020-03-26 15:45:00,60.72,60.74,60.43,60.59,555957.0,55.98,55.9984,55.7126,55.8601,555957.0
2020-03-26 15:50:00,60.56,61.76,60.56,61.7,997701.0,55.8325,56.9388,55.8325,56.8835,997701.0
2020-03-26 15:55:00,61.71,61.83,61.2,61.46,1075869.0,56.8927,57.0033,56.4225,56.6622,1075869.0
2020-03-27 09:30:00,59.13,59.17,58.65,58.85,260233.0,54.5141,54.551,54.0716,54.2559,260233.0
2020-03-27 09:35:00,58.82,59.16,58.64,58.64,257701.0,54.2283,54.5417,54.0623,54.0623,257701.0
2020-03-27 09:40:00,58.63,58.67,58.08,58.3,333331.0,54.0531,54.09,53.5461,53.7489,333331.0
2020-03-27 09:45:00,58.29,58.31,57.97,58.28,177762.0,53.7397,53.7581,53.4446,53.7304,177762.0
2020-03-27 09:50:00,58.3,58.75,58.29,58.38,399429.0,53.7489,54.1637,53.7397,53.8226,399429.0
2020-03-27 09:55:00,58.38,58.75,58.38,58.67,393524.0,53.8226,54.1637,53.8226,54.09,393524.0
2020-03-27 10:00:00,58.65,58.65,58.39,58.55,158363.0,54.0716,54.0716,53.8319,53.9794,158363.0
2020-03-27 10:05:00,58.55,58.94,58.54,58.92,324843.0,53.9794,54.3389,53.9701,54.3205,324843.0
2020-03-27 10:10:00,58.93,59.11,58.81,59.03,195113.0,54.3297,54.4956,54.2191,54.4219,195113.0
2020-03-27 10:15:00,59.02,59.04,58.56,58.67,293411.0,54.4127,54.4311,53.9886,54.09,293411.0
2020-03-27 10:20:00,58.67,58.89,58.48,58.7,127101.0,54.09,54.2928,53.9148,54.1177,127101.0
2020-03-27 10:25:00,58.71,58.87,58.56,58.67,172051.0,54.1269,54.2744,53.9886,54.09,172051.0
2020-03-27 10:30:00,58.67,58.76,58.47,58.52,171344.0,54.09,54.173,53.9056,53.9517,171344.0
2020-03-27 10:35:00,58.51,58.7,58.41,58.6,148670.0,53.9425,54.1177,53.8503,54.0255,148670.0
2020-03-27 10:40:00,58.6,58.83,58.53,58.61,338504.0,54.0255,54.2375,53.9609,54.0347,338504.0
2020-03-27 10:45:00,58.61,58.7,58.42,58.63,86195.0,54.0347,54.1177,53.8595,54.0531,86195.0
2020-03-27 10:50:00,58.63,58.78,58.45,58.78,85193.0,54.0531,54.1914,53.8872,54.1914,85193.0
2020-03-27 10:55:00,58.78,58.81,58.54,58.62,106958.0,54.1914,54.2191,53.9701,54.0439,106958.0
2020-03-27 11:00:00,58.63,58.73,58.42,58.49,170743.0,54.0531,54.1453,53.8595,53.924,170743.0
2020-03-27 11:05:00,58.5,58.93,58.37,58.91,124100.0,53.9333,54.3297,53.8134,54.3113,124100.0
2020-03-27 11:10:00,58.91,58.98,58.74,58.8,169841.0,54.3113,54.3758,54.1545,54.2098,169841.0
2020-03-27 11:15:00,58.82,59.32,58.81,59.18,198565.0,54.2283,54.6893,54.2191,54.5602,198565.0
2020-03-27 11:20:00,59.16,59.19,58.79,58.88,271206.0,54.5417,54.5694,54.2006,54.2836,271206.0
2020-03-27 11:25:00,58.87,59.05,58.64,58.78,157499.0,54.2744,54.4403,54.0623,54.1914,157499.0
2020-03-27 11:30:00,58.77,58.83,58.55,58.8,199356.0,54.1822,54.2375,53.9794,54.2098,199356.0
2020-03-27 11:35:00,58.79,58.96,58.72,58.75,189444.0,54.2006,54.3574,54.1361,54.1637,189444.0
2020-03-27 11:40:00,58.74,58.83,58.53,58.58,258061.0,54.1545,54.2375,53.9609,54.007,258061.0
2020-03-27 11:45:00,58.6,58.64,58.44,58.54,167424.0,54.0255,54.0623,53.8779,53.9701,167424.0
2020-03-27 11:50:00,58.54,58.76,58.54,58.75,158939.0,53.9701,54.173,53.9701,54.1637,158939.0
2020-03-27 11:55:00,58.75,58.76,58.4,58.46,201220.0,54.1637,54.173,53.8411,53.8964,201220.0
2020-03-27 12:00:00,58.46,58.62,58.41,58.49,322091.0,53.8964,54.0439,53.8503,53.924,322091.0
2020-03-27 12:05:00,58.48,58.61,58.41,58.51,225649.0,53.9148,54.0347,53.8503,53.9425,225649.0
2020-03-27 12:10:00,58.51,58.68,58.49,58.59,167394.0,53.9425,54.0992,53.924,54.0162,167394.0
2020-03-27 12:15:00,58.59,58.88,58.53,58.84,190266.0,54.0162,54.2836,53.9609,54.2467,190266.0
2020-03-27 12:20:00,58.86,58.86,58.58,58.67,128120.0,54.2652,54.2652,54.007,54.09,128120.0
2020-03-27 12:25:00,58.66,58.78,58.62,58.67,154613.0,54.0808,54.1914,54.0439,54.09,154613.0
2020-03-27 12:30:00,58.67,59.07,58.6,58.98,210833.0,54.09,54.4588,54.0255,54.3758,210833.0
2020-03-27 12:35:00,58.99,59.14,58.94,59.08,144242.0,54.385,54.5233,54.3389,54.468,144242.0
2020-03-27 12:40:00,59.09,59.21,59.02,59.2,154429.0,54.4772,54.5878,54.4127,54.5786,154429.0
2020-03-27 12:45:00,59.2,59.21,58.93,58.94,130025.0,54.5786,54.5878,54.3297,54.3389,130025.0
2020-03-27 12:50:00,58.93,59.12,58.91,59.05,123023.0,54.3297,54.5049,54.3113,54.4403,123023.0
2020-03-27 12:55:00,59.05,59.14,58.95,59.13,101177.0,54.4403,54.5233,54.3481,54.5141,101177.0
2020-03-27 13:00:00,59.12,59.27,59.07,59.17,86844.0,54.5049,54.6432,54.4588,54.551,86844.0
2020-03-27 13:05:00,59.18,59.21,58.96,59.01,95756.0,54.5602,54.5878,54.3574,54.4035,95756.0
2020-03-27 13:10:00,59.01,59.1,58.82,58.86,74832.0,54.4035,54.4864,54.2283,54.2652,74832.0
2020-03-27 13:15:00,58.86,58.99,58.76,58.9,76126.0,54.2652,54.385,54.173,54.302,76126.0
2020-03-27 13:20:00,58.94,59.07,58.92,59.06,83949.0,54.3389,54.4588,54.3205,54.4495,83949.0
2020-03-27 13:25:00,59.07,59.29,58.86,58.94,249240.0,54.4588,54.6616,54.2652,54.3389,249240.0
2020-03-27 13:30:00,58.95,59.45,58.9,59.43,281826.0,54.3481,54.8091,54.302,54.7907,281826.0
2020-03-27 13:35:00,59.43,59.65,59.25,59.65,204416.0,54.7907,54.9935,54.6247,54.9935,204416.0
2020-03-27 13:40:00,59.65,59.86,59.57,59.58,227884.0,54.9935,55.1871,54.9197,54.929,227884.0
2020-03-27 13:45:00,59.58,59.69,59.4,59.6,258186.0,54.929,55.0304,54.763,54.9474,258186.0
2020-03-27 13:50:00,59.61,59.64,59.37,59.42,168980.0,54.9566,54.9843,54.7354,54.7814,168980.0
2020-03-27 13:55:00,59.42,59.56,59.28,59.29,124679.0,54.7814,54.9105,54.6524,54.6616,124679.0
2020-03-27 14:00:00,59.3,59.4,59.15,59.16,215940.0,54.6708,54.763,54.5325,54.5417,215940.0
2020-03-27 14:05:00,59.16,59.3,59.1,59.16,214239.0,54.5417,54.6708,54.4864,54.5417,214239.0
2020-03-27 14:10:00,59.15,59.32,59.15,59.3,354969.0,54.5325,54.6893,54.5325,54.6708,354969.0
2020-03-27 14:15:00,59.31,59.44,59.22,59.39,217543.0,54.68,54.7999,54.5971,54.7538,217543.0
2020-03-27 14:20:00,59.4,59.43,59.23,59.28,170840.0,54.763,54.7907,54.6063,54.6524,170840.0
2020-03-27 14:25:00,59.28,59.51,59.23,59.37,177230.0,54.6524,54.8644,54.6063,54.7354,177230.0
2020-03-27 14:30:00,59.38,59.59,59.32,59.55,225581.0,54.7446,54.9382,54.6893,54.9013,225581.0
2020-03-27 14:35:00,59.57,59.59,59.38,59.4,186200.0,54.9197,54.9382,54.7446,54.763,186200.0
2020-03-27 14:40:00,59.41,59.47,59.17,59.21,191140.0,54.7722,54.8275,54.551,54.5878,191140.0
2020-03-27 14:45:00,59.21,59.27,59.08,59.16,386275.0,54.5878,54.6432,54.468,54.5417,386275.0
2020-03-27 14:50:00,59.16,59.41,59.02,59.37,254508.0,54.5417,54.7722,54.4127,54.7354,254508.0
2020-03-27 14:55:00,59.37,59.59,59.32,59.56,293974.0,54.7354,54.9382,54.6893,54.9105,293974.0
2020-03-27 15:00:00,59.56,59.72,59.39,59.67,321617.0,54.9105,55.058,54.7538,55.0119,321617.0
2020-03-27 15:05:00,59.67,59.96,59.55,59.91,323674.0,55.0119,55.2793,54.9013,55.2332,323674.0
2020-03-27 15:10:00,59.92,60.13,59.8,59.82,333432.0,55.2424,55.436,55.1318,55.1502,333432.0
2020-03-27 15:15:00,59.82,60.22,59.82,60.17,742072.0,55.1502,55.519,55.1502,55.4729,742072.0
2020-03-27 15:20:00,60.17,60.42,60.05,60.38,618756.0,55.4729,55.7034,55.3623,55.6665,618756.0
2020-03-27 15:25:00,60.39,60.68,60.32,60.44,473053.0,55.6757,55.9431,55.6112,55.7218,473053.0
2020-03-27 15:30:00,60.43,60.5,60.06,60.21,595428.0,55.7126,55.7771,55.3715,55.5098,595428.0
2020-03-27 15:35:00,60.2,60.21,59.72,59.77,586494.0,55.5006,55.5098,55.058,55.1041,586494.0
2020-03-27 15:40:00,59.77,59.79,59.32,59.48,725813.0,55.1041,55.1226,54.6893,54.8368,725813.0
2020-03-27 15:45:00,59.47,59.73,59.17,59.23,957654.0,54.8275,55.0672,54.551,54.6063,957654.0
2020-03-27 15:50:00,59.23,59.23,58.69,58.69,1061074.0,54.6063,54.6063,54.1084,54.1084,1061074.0
2020-03-27 15:55:00,58.7,58.98,58.68,58.92,758347.0,54.1177,54.3758,54.0992,54.3205,758347.0
2020-03-30 09:30:00,58.92,59.26,58.73,58.9,392374.0,54.3205,54.6339,54.1453,54.302,392374.0
2020-03-30 09:35:00,58.9,58.92,58.07,58.14,274130.0,54.302,54.3205,53.5368,53.6014,274130.0
2020-03-30 09:40:00,58.14,58.23,57.98,58.19,250002.0,53.6014,53.6843,53.4539,53.6475,250002.0
2020-03-30 09:45:00,58.19,58.39,58.01,58.36,174815.0,53.6475,53.8319,53.4815,53.8042,174815.0
2020-03-30 09:50:00,58.37,58.66,58.33,58.38,219258.0,53.8134,54.0808,53.7765,53.8226,219258.0
2020-03-30 09:55:00,58.37,58.41,58.17,58.32,215242.0,53.8134,53.8503,53.629,53.7673,215242.0
2020-03-30 10:00:00,58.31,58.56,58.13,58.56,221902.0,53.7581,53.9886,53.5921,53.9886,221902.0
2020-03-30 10:05:00,58.56,58.68,58.38,58.48,194507.0,53.9886,54.0992,53.8226,53.9148,194507.0
2020-03-30 10:10:00,58.45,58.61,58.24,58.59,256365.0,53.8872,54.0347,53.6936,54.0162,256365.0
2020-03-30 10:15:00,58.58,58.85,58.55,58.84,188287.0,54.007,54.2559,53.9794,54.2467,188287.0
2020-03-30 10:20:00,58.84,58.84,58.57,58.62,219894.0,54.2467,54.2467,53.9978,54.0439,219894.0
2020-03-30 10:25:00,58.62,58.8,58.53,58.64,173914.0,54.0439,54.2098,53.9609,54.0623,173914.0
2020-03-30 10:30:00,58.64,59.0,58.64,59.0,187943.0,54.0623,54.3942,54.0623,54.3942,187943.0
2020-03-30 10:35:00,59.01,59.21,59.01,59.1,171701.0,54.4035,54.5878,54.4035,54.4864,171701.0
2020-03-30 10:40:00,59.09,59.2,58.96,58.98,131849.0,54.4772,54.5786,54.3574,54.3758,131849.0
2020-03-30 10:45:00,58.97,59.2,58.96,59.18,177506.0,54.3666,54.5786,54.3574,54.5602,177506.0
2020-03-30 10:50:00,59.18,59.18,58.79,58.88,167812.0,54.5602,54.5602,54.2006,54.2836,167812.0
2020-03-30 10:55:00,58.88,58.91,58.6,58.72,116355.0,54.2836,54.3113,54.0255,54.1361,116355.0
2020-03-30 11:00:00,58.71,59.0,58.65,59.0,95630.0,54.1269,54.3942,54.0716,54.3942,95630.0
2020-03-30 11:05:00,58.99,59.24,58.9,59.1,194500.0,54.385,54.6155,54.302,54.4864,194500.0
2020-03-30 11:10:00,59.11,59.36,59.06,59.28,85167.0,54.4956,54.7261,54.4495,54.6524,85167.0
2020-03-30 11:15:00,59.28,59.47,59.2,59.47,101480.0,54.6524,54.8275,54.5786,54.8275,101480.0
2020-03-30 11:20:00,59.46,59.55,59.32,59.42,169811.0,54.8183,54.9013,54.6893,54.7814,169811.0
2020-03-30 11:25:00,59.41,59.54,59.21,59.53,157759.0,54.7722,54.8921,54.5878,54.8829,157759.0
2020-03-30 11:30:00,59.53,59.61,59.43,59.59,103151.0,54.8829,54.9566,54.7907,54.9382,103151.0
2020-03-30 11:35:00,59.59,59.59,59.27,59.31,173943.0,54.9382,54.9382,54.6432,54.68,173943.0
2020-03-30 11:40:00,59.31,59.5,59.3,59.47,116362.0,54.68,54.8552,54.6708,54.8275,116362.0
2020-03-30 11:45:00,59.47,59.5,59.29,59.37,112663.0,54.8275,54.8552,54.6616,54.7354,112663.0
2020-03-30 11:50:00,59.36,59.46,59.29,59.37,126996.0,54.7261,54.8183,54.6616,54.7354,126996.0
2020-03-30 11:55:00,59.35,59.5,59.3,59.44,128910.0,54.7169,54.8552,54.6708,54.7999,128910.0
2020-03-30 12:00:00,59.43,59.43,59.18,59.2,152477.0,54.7907,54.7907,54.5602,54.5786,152477.0
2020-03-30 12:05:00,59.2,59.3,59.12,59.15,93292.0,54.5786,54.6708,54.5049,54.5325,93292.0
2020-03-30 12:10:00,59.16,59.29,59.14,59.23,143673.0,54.5417,54.6616,54.5233,54.6063,143673.0
2020-03-30 12:15:00,59.23,59.6,59.21,59.58,94148.0,54.6063,54.9474,54.5878,54.929,94148.0
2020-03-30 12:20:00,59.57,59.58,59.36,59.47,134111.0,54.9197,54.929,54.7261,54.8275,134111.0
2020-03-30 12:25:00,59.47,59.68,59.46,59.64,102575.0,54.8275,55.0212,54.8183,54.9843,102575.0
2020-03-30 12:30:00,59.65,59.65,59.35,59.39,162093.0,54.9935,54.9935,54.7169,54.7538,162093.0
2020-03-30 12:35:00,59.39,59.53,59.37,59.53,119053.0,54.7538,54.8829,54.7354,54.8829,119053.0
2020-03-30 12:40:00,59.54,59.55,59.38,59.4,94482.0,54.8921,54.9013,54.7446,54.763,94482.0
2020-03-30 12:45:00,59.41,59.47,59.32,59.44,109969.0,54.7722,54.8275,54.6893,54.7999,109969.0
2020-03-30 12:50:00,59.44,59.57,59.42,59.55,145798.0,54.7999,54.9197,54.7814,54.9013,145798.0
2020-03-30 12:55:00,59.55,59.55,59.41,59.5,76964.0,54.9013,54.9013,54.7722,54.8552,76964.0
2020-03-30 13:00:00,59.49,59.49,59.27,59.3,197695.0,54.846,54.846,54.6432,54.6708,197695.0
2020-03-30 13:05:00,59.31,59.33,59.06,59.12,200909.0,54.68,54.6985,54.4495,54.5049,200909.0
2020-03-30 13:10:00,59.11,59.28,59.11,59.26,170864.0,54.4956,54.6524,54.4956,54.6339,170864.0
2020-03-30 13:15:00,59.27,59.51,59.26,59.45,257705.0,54.6432,54.8644,54.6339,54.8091,257705.0
2020-03-30 13:20:00,59.45,59.52,59.33,59.45,328669.0,54.8091,54.8736,54.6985,54.8091,328669.0
2020-03-30 13:25:00,59.45,59.52,59.36,59.47,123256.0,54.8091,54.8736,54.7261,54.8275,123256.0
2020-03-30 13:30:00,59.48,59.52,59.34,59.5,78275.0,54.8368,54.8736,54.7077,54.8552,78275.0
2020-03-30 13:35:00,59.5,59.51,59.36,59.49,112088.0,54.8552,54.8644,54.7261,54.846,112088.0
2020-03-30 13:40:00,59.49,59.53,59.2,59.32,169705.0,54.846,54.8829,54.5786,54.6893,169705.0
2020-03-30 13:45:00,59.32,59.39,59.29,59.35,160679.0,54.6893,54.7538,54.6616,54.7169,160679.0
2020-03-30 13:50:00,59.35,59.41,59.31,59.35,161812.0,54.7169,54.7722,54.68,54.7169,161812.0
2020-03-30 13:55:00,59.34,59.37,59.18,59.24,191138.0,54.7077,54.7354,54.5602,54.6155,191138.0
2020-03-30 14:00:00,59.24,59.26,59.11,59.19,210331.0,54.6155,54.6339,54.4956,54.5694,210331.0
2020-03-30 14:05:00,59.2,59.27,59.16,59.17,209187.0,54.5786,54.6432,54.5417,54.551,209187.0
2020-03-30 14:10:00,59.17,59.18,58.94,59.0,194782.0,54.551,54.5602,54.3389,54.3942,194782.0
2020-03-30 14:15:00,59.0,59.02,58.87,58.98,122245.0,54.3942,54.4127,54.2744,54.3758,122245.0
2020-03-30 14:20:00,58.96,59.11,58.82,59.09,143357.0,54.3574,54.4956,54.2283,54.4772,143357.0
2020-03-30 14:25:00,59.1,59.26,58.94,59.21,144274.0,54.4864,54.6339,54.3389,54.5878,144274.0
2020-03-30 14:30:00,59.22,59.37,59.14,59.25,135260.0,54.5971,54.7354,54.5233,54.6247,135260.0
2020-03-30 14:35:00,59.26,59.34,59.23,59.34,91416.0,54.6339,54.7077,54.6063,54.7077,91416.0
2020-03-30 14:40:00,59.34,59.49,59.28,59.49,147882.0,54.7077,54.846,54.6524,54.846,147882.0
2020-03-30 14:45:00,59.5,59.52,59.29,59.37,133808.0,54.8552,54.8736,54.6616,54.7354,133808.0
2020-03-30 14:50:00,59.37,59.51,59.25,59.38,160276.0,54.7354,54.8644,54.6247,54.7446,160276.0
2020-03-30 14:55:00,59.38,59.45,59.28,59.37,299099.0,54.7446,54.8091,54.6524,54.7354,299099.0
2020-03-30 15:00:00,59.38,59.57,59.34,59.54,182361.0,54.7446,54.9197,54.7077,54.8921,182361.0
2020-03-30 15:05:00,59.54,59.63,59.44,59.62,171720.0,54.8921,54.9751,54.7999,54.9658,171720.0
2020-03-30 15:10:00,59.61,59.8,59.58,59.73,242342.0,54.9566,55.1318,54.929,55.0672,242342.0
2020-03-30 15:15:00,59.72,59.74,59.59,59.7,237133.0,55.058,55.0765,54.9382,55.0396,237133.0
2020-03-30 15:20:00,59.7,59.82,59.54,59.56,205570.0,55.0396,55.1502,54.8921,54.9105,205570.0
2020-03-30 15:25:00,59.57,59.6,59.12,59.31,321727.0,54.9197,54.9474,54.5049,54.68,321727.0
2020-03-30 15:30:00,59.32,59.52,59.27,59.35,265288.0,54.6893,54.8736,54.6432,54.7169,265288.0
2020-03-30 15:35:00,59.35,59.62,59.23,59.61,318559.0,54.7169,54.9658,54.6063,54.9566,318559.0
2020-03-30 15:40:00,59.61,59.69,59.54,59.65,270684.0,54.9566,55.0304,54.8921,54.9935,270684.0
2020-03-30 15:45:00,59.64,59.82,59.61,59.65,301323.0,54.9843,55.1502,54.9566,54.9935,301323.0
2020-03-30 15:50:00,59.66,60.04,59.61,59.88,643233.0,55.0027,55.353,54.9566,55.2055,643233.0
2020-03-30 15:55:00,59.88,59.97,59.64,59.74,540016.0,55.2055,55.2885,54.9843,55.0765,540016.0
2020-03-31 09:30:00,59.25,59.75,59.25,59.52,201067.0,54.6247,55.0857,54.6247,54.8736,201067.0
2020-03-31 09:35:00,59.54,59.75,59.22,59.42,186390.0,54.8921,55.0857,54.5971,54.7814,186390.0
2020-03-31 09:40:00,59.43,59.73,59.41,59.42,226472.0,54.7907,55.0672,54.7722,54.7814,226472.0
2020-03-31 09:45:00,59.41,59.44,59.13,59.21,172810.0,54.7722,54.7999,54.5141,54.5878,172810.0
2020-03-31 09:50:00,59.21,59.42,59.05,59.17,207704.0,54.5878,54.7814,54.4403,54.551,207704.0
2020-03-31 09:55:00,59.16,59.42,59.09,59.19,176540.0,54.5417,54.7814,54.4772,54.5694,176540.0
2020-03-31 10:00:00,59.21,59.49,59.21,59.43,197679.0,54.5878,54.846,54.5878,54.7907,197679.0
2020-03-31 10:05:00,59.43,59.56,59.31,59.35,95991.0,54.7907,54.9105,54.68,54.7169,95991.0
2020-03-31 10:10:00,59.35,59.74,59.35,59.73,128696.0,54.7169,55.0765,54.7169,55.0672,128696.0
2020-03-31 10:15:00,59.73,59.93,59.61,59.93,140840.0,55.0672,55.2516,54.9566,55.2516,140840.0
2020-03-31 10:20:00,59.93,59.98,59.75,59.82,163684.0,55.2516,55.2977,55.0857,55.1502,163684.0
2020-03-31 10:25:00,59.81,59.82,59.53,59.67,113635.0,55.141,55.1502,54.8829,55.0119,113635.0
2020-03-31 10:30:00,59.66,59.8,59.6,59.64,198877.0,55.0027,55.1318,54.9474,54.9843,198877.0
2020-03-31 10:35:00,59.63,59.82,59.62,59.76,98175.0,54.9751,55.1502,54.9658,55.0949,98175.0
2020-03-31 10:40:00,59.77,59.86,59.64,59.72,141503.0,55.1041,55.1871,54.9843,55.058,141503.0
2020-03-31 10:45:00,59.73,59.73,59.55,59.63,103826.0,55.0672,55.0672,54.9013,54.9751,103826.0
2020-03-31 10:50:00,59.6,59.81,59.54,59.65,107074.0,54.9474,55.141,54.8921,54.9935,107074.0
2020-03-31 10:55:00,59.66,59.82,59.63,59.68,102441.0,55.0027,55.1502,54.9751,55.0212,102441.0
2020-03-31 11:00:00,59.69,59.77,59.55,59.6,271344.0,55.0304,55.1041,54.9013,54.9474,271344.0
2020-03-31 11:05:00,59.61,59.84,59.61,59.82,103238.0,54.9566,55.1687,54.9566,55.1502,103238.0
2020-03-31 11:10:00,59.83,59.94,59.82,59.91,94987.0,55.1594,55.2609,55.1502,55.2332,94987.0
2020-03-31 11:15:00,59.91,60.06,59.86,59.88,77723.0,55.2332,55.3715,55.1871,55.2055,77723.0
2020-03-31 11:20:00,59.88,59.98,59.76,59.87,73883.0,55.2055,55.2977,55.0949,55.1963,73883.0
2020-03-31 11:25:00,59.86,60.1,59.84,60.09,91444.0,55.1871,55.4084,55.1687,55.3991,91444.0
2020-03-31 11:30:00,60.08,60.25,60.06,60.2,103879.0,55.3899,55.5467,55.3715,55.5006,103879.0
2020-03-31 11:35:00,60.21,60.24,59.93,59.98,116222.0,55.5098,55.5374,55.2516,55.2977,116222.0
2020-03-31 11:40:00,59.98,60.19,59.98,60.16,92672.0,55.2977,55.4913,55.2977,55.4637,92672.0
2020-03-31 11:45:00,60.17,60.18,60.04,60.13,110600.0,55.4729,55.4821,55.353,55.436,110600.0
2020-03-31 11:50:00,60.13,60.21,60.04,60.05,79285.0,55.436,55.5098,55.353,55.3623,79285.0
2020-03-31 11:55:00,60.06,60.16,60.01,60.11,68706.0,55.3715,55.4637,55.3254,55.4176,68706.0
2020-03-31 12:00:00,60.1,60.11,59.93,59.95,67942.0,55.4084,55.4176,55.2516,55.2701,67942.0
2020-03-31 12:05:00,59.95,60.08,59.93,60.07,51050.0,55.2701,55.3899,55.2516,55.3807,51050.0
2020-03-31 12:10:00,60.08,60.08,59.94,59.94,43626.0,55.3899,55.3899,55.2609,55.2609,43626.0
2020-03-31 12:15:00,59.92,59.99,59.8,59.82,53494.0,55.2424,55.307,55.1318,55.1502,53494.0
2020-03-31 12:20:00,59.83,59.85,59.63,59.63,66643.0,55.1594,55.1779,54.9751,54.9751,66643.0
2020-03-31 12:25:00,59.63,59.63,59.38,59.54,90638.0,54.9751,54.9751,54.7446,54.8921,90638.0
2020-03-31 12:30:00,59.54,59.56,59.34,59.41,161729.0,54.8921,54.9105,54.7077,54.7722,161729.0
2020-03-31 12:35:00,59.42,59.42,59.05,59.12,138229.0,54.7814,54.7814,54.4403,54.5049,138229.0
2020-03-31 12:40:00,59.15,59.43,59.14,59.37,140183.0,54.5325,54.7907,54.5233,54.7354,140183.0
2020-03-31 12:45:00,59.38,59.54,59.31,59.52,85402.0,54.7446,54.8921,54.68,54.8736,85402.0
2020-03-31 12:50:00,59.51,59.58,59.44,59.54,68539.0,54.8644,54.929,54.7999,54.8921,68539.0
2020-03-31 12:55:00,59.53,59.53,59.32,59.34,348672.0,54.8829,54.8829,54.6893,54.7077,348672.0
2020-03-31 13:00:00,59.34,59.49,59.23,59.23,273691.0,54.7077,54.846,54.6063,54.6063,273691.0
2020-03-31 13:05:00,59.23,59.3,59.08,59.26,136733.0,54.6063,54.6708,54.468,54.6339,136733.0
2020-03-31 13:10:00,59.25,59.32,59.15,59.2,99003.0,54.6247,54.6893,54.5325,54.5786,99003.0
2020-03-31 13:15:00,59.19,59.22,59.02,59.09,102205.0,54.5694,54.5971,54.4127,54.4772,102205.0
2020-03-31 13:20:00,59.08,59.09,58.84,58.98,157654.0,54.468,54.4772,54.2467,54.3758,157654.0
2020-03-31 13:25:00,58.99,59.13,58.98,59.04,128949.0,54.385,54.5141,54.3758,54.4311,128949.0
2020-03-31 13:30:00,59.05,59.2,58.89,59.08,161438.0,54.4403,54.5786,54.2928,54.468,161438.0
2020-03-31 13:35:00,59.09,59.29,59.07,59.18,138137.0,54.4772,54.6616,54.4588,54.5602,138137.0
2020-03-31 13:40:00,59.19,59.33,59.18,59.22,110814.0,54.5694,54.6985,54.5602,54.5971,110814.0
2020-03-31 13:45:00,59.23,59.33,59.23,59.28,53572.0,54.6063,54.6985,54.6063,54.6524,53572.0
2020-03-31 13:50:00,59.27,59.28,59.1,59.16,64479.0,54.6432,54.6524,54.4864,54.5417,64479.0
2020-03-31 13:55:00,59.16,59.48,59.16,59.47,75625.0,54.5417,54.8368,54.5417,54.8275,75625.0
2020-03-31 14:00:00,59.48,59.49,59.29,59.33,152487.0,54.8368,54.846,54.6616,54.6985,152487.0
2020-03-31 14:05:00,59.34,59.47,59.3,59.43,70985.0,54.7077,54.8275,54.6708,54.7907,70985.0
2020-03-31 14:10:00,59.43,59.45,59.29,59.29,64419.0,54.7907,54.8091,54.6616,54.6616,64419.0
2020-03-31 14:15:00,59.29,59.35,59.18,59.29,126349.0,54.6616,54.7169,54.5602,54.6616,126349.0
2020-03-31 14:20:00,59.29,59.4,59.26,59.34,91370.0,54.6616,54.763,54.6339,54.7077,91370.0
2020-03-31 14:25:00,59.34,59.49,59.33,59.47,99695.0,54.7077,54.846,54.6985,54.8275,99695.0
2020-03-31 14:30:00,59.47,59.53,59.37,59.49,125676.0,54.8275,54.8829,54.7354,54.846,125676.0
2020-03-31 14:35:00,59.5,59.7,59.44,59.66,117229.0,54.8552,55.0396,54.7999,55.0027,117229.0
2020-03-31 14:40:00,59.67,59.72,59.6,59.64,90197.0,55.0119,55.058,54.9474,54.9843,90197.0
2020-03-31 14:45:00,59.65,59.66,59.41,59.52,105813.0,54.9935,55.0027,54.7722,54.8736,105813.0
2020-03-31 14:50:00,59.53,59.7,59.48,59.55,93748.0,54.8829,55.0396,54.8368,54.9013,93748.0
2020-03-31 14:55:00,59.54,59.63,59.47,59.53,69277.0,54.8921,54.9751,54.8275,54.8829,69277.0
2020-03-31 15:00:00,59.52,59.69,59.47,59.49,85438.0,54.8736,55.0304,54.8275,54.846,85438.0
2020-03-31 15:05:00,59.49,59.54,59.36,59.43,126557.0,54.846,54.8921,54.7261,54.7907,126557.0
2020-03-31 15:10:00,59.42,59.42,59.12,59.2,181686.0,54.7814,54.7814,54.5049,54.5786,181686.0
2020-03-31 15:15:00,59.2,59.28,59.05,59.08,201377.0,54.5786,54.6524,54.4403,54.468,201377.0
2020-03-31 15:20:00,59.08,59.12,58.84,58.86,209821.0,54.468,54.5049,54.2467,54.2652,209821.0
2020-03-31 15:25:00,58.86,59.06,58.86,58.94,283784.0,54.2652,54.4495,54.2652,54.3389,283784.0
2020-03-31 15:30:00,58.94,59.17,58.93,59.17,365770.0,54.3389,54.551,54.3297,54.551,365770.0
2020-03-31 15:35:00,59.18,59.25,59.07,59.19,236150.0,54.5602,54.6247,54.4588,54.5694,236150.0
2020-03-31 15:40:00,59.19,59.3,59.08,59.2,213746.0,54.5694,54.6708,54.468,54.5786,213746.0
2020-03-31 15:45:00,59.21,59.25,58.76,58.78,469198.0,54.5878,54.6247,54.173,54.1914,469198.0
2020-03-31 15:50:00,58.79,59.29,58.77,59.13,765074.0,54.2006,54.6616,54.1822,54.5141,765074.0
2020-03-31 15:55:00,59.13,59.22,58.9,59.01,706776.0,54.5141,54.5971,54.302,54.4035,706776.0
2020-04-01 09:30:00,56.38,56.46,56.06,56.33,278209.0,51.9788,52.0525,51.6837,51.9327,278209.0
2020-04-01 09:35:00,56.34,56.6,56.03,56.37,320692.0,51.9419,52.1816,51.6561,51.9695,320692.0
2020-04-01 09:40:00,56.39,56.75,56.34,56.66,233638.0,51.988,52.3199,51.9419,52.2369,233638.0
2020-04-01 09:45:00,56.64,56.68,56.3,56.58,221150.0,52.2185,52.2553,51.905,52.1631,221150.0
2020-04-01 09:50:00,56.57,56.77,56.52,56.63,258247.0,52.1539,52.3383,52.1078,52.2092,258247.0
2020-04-01 09:55:00,56.63,56.65,56.48,56.55,215684.0,52.2092,52.2277,52.071,52.1355,215684.0
2020-04-01 10:00:00,56.55,56.67,56.3,56.38,342427.0,52.1355,52.2461,51.905,51.9788,342427.0
2020-04-01 10:05:00,56.37,56.86,56.37,56.73,102579.0,51.9695,52.4213,51.9695,52.3014,102579.0
2020-04-01 10:10:00,56.76,56.89,56.7,56.87,130073.0,52.3291,52.4489,52.2738,52.4305,130073.0
2020-04-01 10:15:00,56.88,57.06,56.79,56.82,126981.0,52.4397,52.6057,52.3568,52.3844,126981.0
2020-04-01 10:20:00,56.8,56.98,56.7,56.73,187268.0,52.366,52.5319,52.2738,52.3014,187268.0
2020-04-01 10:25:00,56.73,56.81,56.68,56.76,107979.0,52.3014,52.3752,52.2553,52.3291,107979.0
2020-04-01 10:30:00,56.77,56.97,56.71,56.87,121395.0,52.3383,52.5227,52.283,52.4305,121395.0
2020-04-01 10:35:00,56.87,56.96,56.74,56.75,97250.0,52.4305,52.5135,52.3107,52.3199,97250.0
2020-04-01 10:40:00,56.75,56.82,56.64,56.66,108388.0,52.3199,52.3844,52.2185,52.2369,108388.0
2020-04-01 10:45:00,56.7,56.91,56.69,56.87,97724.0,52.2738,52.4674,52.2646,52.4305,97724.0
2020-04-01 10:50:00,56.88,56.88,56.62,56.66,120687.0,52.4397,52.4397,52.2,52.2369,120687.0
2020-04-01 10:55:00,56.65,56.71,56.5,56.71,110597.0,52.2277,52.283,52.0894,52.283,110597.0
2020-04-01 11:00:00,56.7,56.93,56.66,56.91,171470.0,52.2738,52.4858,52.2369,52.4674,171470.0
2020-04-01 11:05:00,56.91,56.96,56.83,56.87,330681.0,52.4674,52.5135,52.3936,52.4305,330681.0
2020-04-01 11:10:00,56.87,56.97,56.78,56.84,156066.0,52.4305,52.5227,52.3475,52.4029,156066.0
2020-04-01 11:15:00,56.85,56.97,56.77,56.91,166311.0,52.4121,52.5227,52.3383,52.4674,166311.0
2020-04-01 11:20:00,56.91,56.91,56.69,56.69,108628.0,52.4674,52.4674,52.2646,52.2646,108628.0
2020-04-01 11:25:00,56.69,56.77,56.48,56.53,146594.0,52.2646,52.3383,52.071,52.1171,146594.0
2020-04-01 11:30:00,56.53,56.67,56.46,56.62,152078.0,52.1171,52.2461,52.0525,52.2,152078.0
2020-04-01 11:35:00,56.62,56.68,56.45,56.45,122495.0,52.2,52.2553,52.0433,52.0433,122495.0
2020-04-01 11:40:00,56.45,56.49,56.27,56.38,208299.0,52.0433,52.0802,51.8773,51.9788,208299.0
2020-04-01 11:45:00,56.38,56.42,56.27,56.3,124003.0,51.9788,52.0156,51.8773,51.905,124003.0
2020-04-01 11:50:00,56.31,56.4,56.26,56.38,96976.0,51.9142,51.9972,51.8681,51.9788,96976.0
2020-04-01 11:55:00,56.37,56.46,56.33,56.37,128132.0,51.9695,52.0525,51.9327,51.9695,128132.0
2020-04-01 12:00:00,56.36,56.36,56.12,56.13,157629.0,51.9603,51.9603,51.7391,51.7483,157629.0
2020-04-01 12:05:00,56.13,56.23,55.99,56.02,128040.0,51.7483,51.8405,51.6192,51.6469,128040.0
2020-04-01 12:10:00,56.02,56.24,56.02,56.24,85021.0,51.6469,51.8497,51.6469,51.8497,85021.0
2020-04-01 12:15:00,56.23,56.31,56.02,56.05,92780.0,51.8405,51.9142,51.6469,51.6745,92780.0
2020-04-01 12:20:00,56.05,56.2,56.05,56.08,99204.0,51.6745,51.8128,51.6745,51.7022,99204.0
2020-04-01 12:25:00,56.08,56.14,55.88,55.93,151875.0,51.7022,51.7575,51.5178,51.5639,151875.0
2020-04-01 12:30:00,55.93,56.08,55.92,56.03,114672.0,51.5639,51.7022,51.5547,51.6561,114672.0
2020-04-01 12:35:00,56.03,56.03,55.76,55.8,167383.0,51.6561,51.6561,51.4072,51.444,167383.0
2020-04-01 12:40:00,55.8,55.82,55.67,55.78,163453.0,51.444,51.4625,51.3242,51.4256,163453.0
2020-04-01 12:45:00,55.78,55.86,55.68,55.69,123078.0,51.4256,51.4994,51.3334,51.3426,123078.0
2020-04-01 12:50:00,55.69,55.84,55.65,55.83,194273.0,51.3426,51.4809,51.3057,51.4717,194273.0
2020-04-01 12:55:00,55.82,55.9,55.73,55.73,134351.0,51.4625,51.5362,51.3795,51.3795,134351.0
2020-04-01 13:00:00,55.72,55.95,55.64,55.93,255164.0,51.3703,51.5823,51.2965,51.5639,255164.0
2020-04-01 13:05:00,55.93,55.93,55.77,55.8,113969.0,51.5639,51.5639,51.4164,51.444,113969.0
2020-04-01 13:10:00,55.8,55.89,55.73,55.79,139476.0,51.444,51.527,51.3795,51.4348,139476.0
2020-04-01 13:15:00,55.78,55.87,55.7,55.81,145398.0,51.4256,51.5086,51.3518,51.4533,145398.0
2020-04-01 13:20:00,55.8,56.07,55.79,56.07,137823.0,51.444,51.693,51.4348,51.693,137823.0
2020-04-01 13:25:00,56.05,56.07,55.84,55.95,181139.0,51.6745,51.693,51.4809,51.5823,181139.0
2020-04-01 13:30:00,55.94,55.94,55.76,55.78,112909.0,51.5731,51.5731,51.4072,51.4256,112909.0
2020-04-01 13:35:00,55.78,55.9,55.76,55.87,127525.0,51.4256,51.5362,51.4072,51.5086,127525.0
2020-04-01 13:40:00,55.88,56.1,55.85,56.08,74272.0,51.5178,51.7206,51.4901,51.7022,74272.0
2020-04-01 13:45:00,56.07,56.22,55.94,56.13,155592.0,51.693,51.8313,51.5731,51.7483,155592.0
2020-04-01 13:50:00,56.13,56.3,56.04,56.28,113733.0,51.7483,51.905,51.6653,51.8866,113733.0
2020-04-01 13:55:00,56.27,56.37,56.23,56.29,69501.0,51.8773,51.9695,51.8405,51.8958,69501.0
2020-04-01 14:00:00,56.28,56.4,56.17,56.36,87354.0,51.8866,51.9972,51.7852,51.9603,87354.0
2020-04-01 14:05:00,56.37,56.5,56.32,56.36,115232.0,51.9695,52.0894,51.9234,51.9603,115232.0
2020-04-01 14:10:00,56.37,56.42,56.33,56.36,94562.0,51.9695,52.0156,51.9327,51.9603,94562.0
2020-04-01 14:15:00,56.35,56.37,56.2,56.24,132826.0,51.9511,51.9695,51.8128,51.8497,132826.0
2020-04-01 14:20:00,56.25,56.3,56.09,56.12,145860.0,51.8589,51.905,51.7114,51.7391,145860.0
2020-04-01 14:25:00,56.12,56.27,56.12,56.21,141385.0,51.7391,51.8773,51.7391,51.822,141385.0
2020-04-01 14:30:00,56.21,56.21,55.96,56.03,275726.0,51.822,51.822,51.5915,51.6561,275726.0
2020-04-01 14:35:00,56.03,56.21,55.98,56.16,139726.0,51.6561,51.822,51.61,51.7759,139726.0
2020-04-01 14:40:00,56.17,56.17,56.0,56.01,149257.0,51.7852,51.7852,51.6284,51.6376,149257.0
2020-04-01 14:45:00,56.01,56.22,56.01,56.12,131256.0,51.6376,51.8313,51.6376,51.7391,131256.0
2020-04-01 14:50:00,56.12,56.14,56.01,56.04,152487.0,51.7391,51.7575,51.6376,51.6653,152487.0
2020-04-01 14:55:00,56.06,56.07,55.93,55.93,196938.0,51.6837,51.693,51.5639,51.5639,196938.0
2020-04-01 15:00:00,55.93,56.11,55.92,56.01,169273.0,51.5639,51.7298,51.5547,51.6376,169273.0
2020-04-01 15:05:00,56.01,56.08,55.94,55.94,90016.0,51.6376,51.7022,51.5731,51.5731,90016.0
2020-04-01 15:10:00,55.94,56.02,55.87,55.96,108275.0,51.5731,51.6469,51.5086,51.5915,108275.0
2020-04-01 15:15:00,55.96,56.08,55.92,56.07,154405.0,51.5915,51.7022,51.5547,51.693,154405.0
2020-04-01 15:20:00,56.07,56.07,55.87,55.89,125175.0,51.693,51.693,51.5086,51.527,125175.0
2020-04-01 15:25:00,55.89,55.9,55.8,55.81,149978.0,51.527,51.5362,51.444,51.4533,149978.0
2020-04-01 15:30:00,55.81,55.98,55.81,55.88,214358.0,51.4533,51.61,51.4533,51.5178,214358.0
2020-04-01 15:35:00,55.89,55.89,55.58,55.62,273667.0,51.527,51.527,51.2412,51.2781,273667.0
2020-04-01 15:40:00,55.62,55.73,55.54,55.62,253632.0,51.2781,51.3795,51.2043,51.2781,253632.0
2020-04-01 15:45:00,55.62,56.13,55.61,56.03,452475.0,51.2781,51.7483,51.2689,51.6561,452475.0
2020-04-01 15:50:00,56.03,56.44,56.01,56.4,762111.0,51.6561,52.0341,51.6376,51.9972,762111.0
2020-04-01 15:55:00,56.4,56.57,56.18,56.37,1232810.0,51.9972,52.1539,51.7944,51.9695,1232810.0
2020-04-02 09:30:00,55.85,56.67,55.82,56.55,146558.0,51.4901,52.2461,51.4625,52.1355,146558.0
2020-04-02 09:35:00,56.55,56.75,56.35,56.42,192834.0,52.1355,52.3199,51.9511,52.0156,192834.0
2020-04-02 09:40:00,56.42,56.58,55.95,55.99,235320.0,52.0156,52.1631,51.5823,51.6192,235320.0
2020-04-02 09:45:00,55.98,56.06,55.74,55.83,267149.0,51.61,51.6837,51.3887,51.4717,267149.0
2020-04-02 09:50:00,55.82,56.0,55.63,55.64,291690.0,51.4625,51.6284,51.2873,51.2965,291690.0
2020-04-02 09:55:00,55.64,56.3,55.64,56.23,203922.0,51.2965,51.905,51.2965,51.8405,203922.0
2020-04-02 10:00:00,56.24,56.44,56.11,56.38,298871.0,51.8497,52.0341,51.7298,51.9788,298871.0
2020-04-02 10:05:00,56.38,56.7,56.26,56.69,159519.0,51.9788,52.2738,51.8681,52.2646,159519.0
2020-04-02 10:10:00,56.7,56.9,56.68,56.79,265090.0,52.2738,52.4582,52.2553,52.3568,265090.0
2020-04-02 10:15:00,56.79,56.87,56.65,56.84,163134.0,52.3568,52.4305,52.2277,52.4029,163134.0
2020-04-02 10:20:00,56.85,56.99,56.77,56.82,194241.0,52.4121,52.5411,52.3383,52.3844,194241.0
2020-04-02 10:25:00,56.82,56.94,56.62,56.93,116680.0,52.3844,52.495,52.2,52.4858,116680.0
2020-04-02 10:30:00,56.92,57.29,56.81,57.27,367180.0,52.4766,52.8177,52.3752,52.7993,367180.0
2020-04-02 10:35:00,57.29,57.87,57.28,57.78,495152.0,52.8177,53.3524,52.8085,53.2695,495152.0
2020-04-02 10:40:00,57.78,57.79,57.39,57.47,344874.0,53.2695,53.2787,52.9099,52.9837,344874.0
2020-04-02 10:45:00,57.48,57.65,57.23,57.26,282199.0,52.9929,53.1496,52.7624,52.7901,282199.0
2020-04-02 10:50:00,57.26,57.49,57.12,57.18,247758.0,52.7901,53.0021,52.661,52.7163,247758.0
2020-04-02 10:55:00,57.2,57.52,57.2,57.48,200627.0,52.7347,53.0298,52.7347,52.9929,200627.0
2020-04-02 11:00:00,57.47,57.56,57.34,57.49,225487.0,52.9837,53.0666,52.8638,53.0021,225487.0
2020-04-02 11:05:00,57.49,57.52,57.19,57.2,783229.0,53.0021,53.0298,52.7255,52.7347,783229.0
2020-04-02 11:10:00,57.2,57.25,57.04,57.08,161139.0,52.7347,52.7808,52.5872,52.6241,161139.0
2020-04-02 11:15:00,57.09,57.32,57.09,57.17,169679.0,52.6333,52.8454,52.6333,52.7071,169679.0
2020-04-02 11:20:00,57.16,57.17,56.93,56.98,200554.0,52.6979,52.7071,52.4858,52.5319,200554.0
2020-04-02 11:25:00,56.98,56.98,56.6,56.79,160825.0,52.5319,52.5319,52.1816,52.3568,160825.0
2020-04-02 11:30:00,56.78,57.06,56.77,56.98,128433.0,52.3475,52.6057,52.3383,52.5319,128433.0
2020-04-02 11:35:00,57.0,57.1,56.72,56.85,257452.0,52.5504,52.6426,52.2922,52.4121,257452.0
2020-04-02 11:40:00,56.84,57.03,56.82,56.93,105073.0,52.4029,52.578,52.3844,52.4858,105073.0
2020-04-02 11:45:00,56.93,57.2,56.83,57.2,317212.0,52.4858,52.7347,52.3936,52.7347,317212.0
2020-04-02 11:50:00,57.2,57.23,57.01,57.03,237281.0,52.7347,52.7624,52.5596,52.578,237281.0
2020-04-02 11:55:00,57.03,57.24,56.97,57.07,171594.0,52.578,52.7716,52.5227,52.6149,171594.0
2020-04-02 12:00:00,57.08,57.13,56.98,57.09,99464.0,52.6241,52.6702,52.5319,52.6333,99464.0
2020-04-02 12:05:00,57.08,57.31,57.06,57.16,135347.0,52.6241,52.8362,52.6057,52.6979,135347.0
2020-04-02 12:10:00,57.16,57.38,57.1,57.33,138411.0,52.6979,52.9007,52.6426,52.8546,138411.0
2020-04-02 12:15:00,57.31,57.35,57.17,57.22,118229.0,52.8362,52.873,52.7071,52.7532,118229.0
2020-04-02 12:20:00,57.22,57.31,57.05,57.05,96616.0,52.7532,52.8362,52.5965,52.5965,96616.0
2020-04-02 12:25:00,57.05,57.16,56.97,56.98,101136.0,52.5965,52.6979,52.5227,52.5319,101136.0
2020-04-02 12:30:00,56.99,57.05,56.9,56.92,112384.0,52.5411,52.5965,52.4582,52.4766,112384.0
2020-04-02 12:35:00,56.91,57.07,56.89,57.0,135829.0,52.4674,52.6149,52.4489,52.5504,135829.0
2020-04-02 12:40:00,57.0,57.13,56.92,57.07,98495.0,52.5504,52.6702,52.4766,52.6149,98495.0
2020-04-02 12:45:00,57.07,57.18,57.0,57.18,78772.0,52.6149,52.7163,52.5504,52.7163,78772.0
2020-04-02 12:50:00,57.17,57.24,57.14,57.2,57499.0,52.7071,52.7716,52.6794,52.7347,57499.0
2020-04-02 12:55:00,57.22,57.22,57.05,57.12,81486.0,52.7532,52.7532,52.5965,52.661,81486.0
2020-04-02 13:00:00,57.14,57.28,57.03,57.09,122423.0,52.6794,52.8085,52.578,52.6333,122423.0
2020-04-02 13:05:00,57.06,57.09,56.86,56.86,125392.0,52.6057,52.6333,52.4213,52.4213,125392.0
2020-04-02 13:10:00,56.87,56.9,56.66,56.71,108164.0,52.4305,52.4582,52.2369,52.283,108164.0
2020-04-02 13:15:00,56.71,56.77,56.53,56.57,142070.0,52.283,52.3383,52.1171,52.1539,142070.0
2020-04-02 13:20:00,56.57,56.68,56.52,56.56,124286.0,52.1539,52.2553,52.1078,52.1447,124286.0
2020-04-02 13:25:00,56.56,56.58,56.33,56.38,209625.0,52.1447,52.1631,51.9327,51.9788,209625.0
2020-04-02 13:30:00,56.38,56.42,56.26,56.39,177066.0,51.9788,52.0156,51.8681,51.988,177066.0
2020-04-02 13:35:00,56.38,56.5,56.37,56.46,153666.0,51.9788,52.0894,51.9695,52.0525,153666.0
2020-04-02 13:40:00,56.44,56.65,56.43,56.63,110410.0,52.0341,52.2277,52.0249,52.2092,110410.0
2020-04-02 13:45:00,56.63,56.63,56.5,56.52,111219.0,52.2092,52.2092,52.0894,52.1078,111219.0
2020-04-02 13:50:00,56.51,56.67,56.46,56.57,88919.0,52.0986,52.2461,52.0525,52.1539,88919.0
2020-04-02 13:55:00,56.57,56.57,56.31,56.36,103200.0,52.1539,52.1539,51.9142,51.9603,103200.0
2020-04-02 14:00:00,56.37,56.37,56.11,56.19,148548.0,51.9695,51.9695,51.7298,51.8036,148548.0
2020-04-02 14:05:00,56.18,56.2,56.06,56.06,159067.0,51.7944,51.8128,51.6837,51.6837,159067.0
2020-04-02 14:10:00,56.07,56.36,56.04,56.33,198735.0,51.693,51.9603,51.6653,51.9327,198735.0
2020-04-02 14:15:00,56.33,56.34,56.01,56.01,299314.0,51.9327,51.9419,51.6376,51.6376,299314.0
2020-04-02 14:20:00,56.0,56.16,55.98,56.08,138073.0,51.6284,51.7759,51.61,51.7022,138073.0
2020-04-02 14:25:00,56.08,56.39,56.06,56.35,137939.0,51.7022,51.988,51.6837,51.9511,137939.0
2020-04-02 14:30:00,56.35,56.44,56.16,56.27,187001.0,51.9511,52.0341,51.7759,51.8773,187001.0
2020-04-02 14:35:00,56.28,56.46,56.24,56.36,105267.0,51.8866,52.0525,51.8497,51.9603,105267.0
2020-04-02 14:40:00,56.36,56.39,56.1,56.11,233544.0,51.9603,51.988,51.7206,51.7298,233544.0
2020-04-02 14:45:00,56.11,56.29,56.02,56.12,145239.0,51.7298,51.8958,51.6469,51.7391,145239.0
2020-04-02 14:50:00,56.11,56.5,56.05,56.37,172335.0,51.7298,52.0894,51.6745,51.9695,172335.0
2020-04-02 14:55:00,56.36,56.58,56.32,56.57,217707.0,51.9603,52.1631,51.9234,52.1539,217707.0
2020-04-02 15:00:00,56.59,56.68,56.41,56.51,200037.0,52.1724,52.2553,52.0064,52.0986,200037.0
2020-04-02 15:05:00,56.51,56.52,56.33,56.49,145437.0,52.0986,52.1078,51.9327,52.0802,145437.0
2020-04-02 15:10:00,56.51,56.57,56.36,56.43,224661.0,52.0986,52.1539,51.9603,52.0249,224661.0
2020-04-02 15:15:00,56.43,56.74,56.4,56.72,174293.0,52.0249,52.3107,51.9972,52.2922,174293.0
2020-04-02 15:20:00,56.71,56.77,56.58,56.63,269680.0,52.283,52.3383,52.1631,52.2092,269680.0
2020-04-02 15:25:00,56.63,56.67,56.51,56.63,378309.0,52.2092,52.2461,52.0986,52.2092,378309.0
2020-04-02 15:30:00,56.63,56.76,56.43,56.48,409430.0,52.2092,52.3291,52.0249,52.071,409430.0
2020-04-02 15:35:00,56.48,56.61,56.33,56.43,437969.0,52.071,52.1908,51.9327,52.0249,437969.0
2020-04-02 15:40:00,56.45,56.91,56.42,56.89,540916.0,52.0433,52.4674,52.0156,52.4489,540916.0
2020-04-02 15:45:00,56.89,56.99,56.57,56.71,642435.0,52.4489,52.5411,52.1539,52.283,642435.0
2020-04-02 15:50:00,56.72,57.21,56.71,57.14,1097895.0,52.2922,52.744,52.283,52.6794,1097895.0
2020-04-02 15:55:00,57.14,57.22,57.0,57.13,2426294.0,52.6794,52.7532,52.5504,52.6702,2426294.0
2020-04-03 09:30:00,56.94,57.22,56.86,57.13,136324.0,52.495,52.7532,52.4213,52.6702,136324.0
2020-04-03 09:35:00,57.13,57.23,57.02,57.22,214840.0,52.6702,52.7624,52.5688,52.7532,214840.0
2020-04-03 09:40:00,57.2,57.53,57.16,57.34,306487.0,52.7347,53.039,52.6979,52.8638,306487.0
2020-04-03 09:45:00,57.35,57.44,57.16,57.2,256124.0,52.873,52.956,52.6979,52.7347,256124.0
2020-04-03 09:50:00,57.22,57.31,57.04,57.18,205168.0,52.7532,52.8362,52.5872,52.7163,205168.0
2020-04-03 09:55:00,57.17,57.45,57.16,57.28,210326.0,52.7071,52.9652,52.6979,52.8085,210326.0
2020-04-03 10:00:00,57.28,57.49,57.17,57.17,146416.0,52.8085,53.0021,52.7071,52.7071,146416.0
2020-04-03 10:05:00,57.16,57.45,57.16,57.27,137864.0,52.6979,52.9652,52.6979,52.7993,137864.0
2020-04-03 10:10:00,57.27,57.32,57.13,57.16,126470.0,52.7993,52.8454,52.6702,52.6979,126470.0
2020-04-03 10:15:00,57.17,57.17,56.83,56.88,190939.0,52.7071,52.7071,52.3936,52.4397,190939.0
2020-04-03 10:20:00,56.88,57.04,56.76,57.01,197697.0,52.4397,52.5872,52.3291,52.5596,197697.0
2020-04-03 10:25:00,57.0,57.02,56.76,56.81,146454.0,52.5504,52.5688,52.3291,52.3752,146454.0
2020-04-03 10:30:00,56.8,56.88,56.54,56.55,120020.0,52.366,52.4397,52.1263,52.1355,120020.0
2020-04-03 10:35:00,56.52,56.65,56.32,56.4,131368.0,52.1078,52.2277,51.9234,51.9972,131368.0
2020-04-03 10:40:00,56.41,56.54,56.33,56.52,83562.0,52.0064,52.1263,51.9327,52.1078,83562.0
2020-04-03 10:45:00,56.51,56.61,56.41,56.51,199275.0,52.0986,52.1908,52.0064,52.0986,199275.0
2020-04-03 10:50:00,56.51,56.63,56.39,56.43,158956.0,52.0986,52.2092,51.988,52.0249,158956.0
2020-04-03 10:55:00,56.45,56.65,56.41,56.62,113503.0,52.0433,52.2277,52.0064,52.2,113503.0
2020-04-03 11:00:00,56.62,56.78,56.58,56.58,238799.0,52.2,52.3475,52.1631,52.1631,238799.0
2020-04-03 11:05:00,56.58,56.63,56.45,56.57,97698.0,52.1631,52.2092,52.0433,52.1539,97698.0
2020-04-03 11:10:00,56.57,56.59,56.38,56.39,110376.0,52.1539,52.1724,51.9788,51.988,110376.0
2020-04-03 11:15:00,56.39,56.51,56.37,56.46,127510.0,51.988,52.0986,51.9695,52.0525,127510.0
2020-04-03 11:20:00,56.45,56.55,56.3,56.33,97395.0,52.0433,52.1355,51.905,51.9327,97395.0
2020-04-03 11:25:00,56.34,56.52,56.34,56.47,132300.0,51.9419,52.1078,51.9419,52.0617,132300.0
2020-04-03 11:30:00,56.46,56.59,56.36,56.56,103672.0,52.0525,52.1724,51.9603,52.1447,103672.0
2020-04-03 11:35:00,56.55,56.63,56.37,56.59,222761.0,52.1355,52.2092,51.9695,52.1724,222761.0
2020-04-03 11:40:00,56.59,56.6,56.36,56.37,99695.0,52.1724,52.1816,51.9603,51.9695,99695.0
2020-04-03 11:45:00,56.39,56.39,56.16,56.23,87558.0,51.988,51.988,51.7759,51.8405,87558.0
2020-04-03 11:50:00,56.23,56.24,56.09,56.18,87010.0,51.8405,51.8497,51.7114,51.7944,87010.0
2020-04-03 11:55:00,56.18,56.36,56.17,56.3,102992.0,51.7944,51.9603,51.7852,51.905,102992.0
2020-04-03 12:00:00,56.3,56.39,56.21,56.31,68129.0,51.905,51.988,51.822,51.9142,68129.0
2020-04-03 12:05:00,56.3,56.3,56.11,56.2,107357.0,51.905,51.905,51.7298,51.8128,107357.0
2020-04-03 12:10:00,56.2,56.23,56.01,56.05,160963.0,51.8128,51.8405,51.6376,51.6745,160963.0
2020-04-03 12:15:00,56.05,56.11,55.91,55.95,92989.0,51.6745,51.7298,51.5455,51.5823,92989.0
2020-04-03 12:20:00,55.96,56.1,55.94,56.0,75167.0,51.5915,51.7206,51.5731,51.6284,75167.0
2020-04-03 12:25:00,56.0,56.03,55.89,56.03,58493.0,51.6284,51.6561,51.527,51.6561,58493.0
2020-04-03 12:30:00,56.01,56.15,55.97,56.02,157416.0,51.6376,51.7667,51.6008,51.6469,157416.0
2020-04-03 12:35:00,56.03,56.19,56.0,56.18,93688.0,51.6561,51.8036,51.6284,51.7944,93688.0
2020-04-03 12:40:00,56.19,56.25,56.07,56.24,105133.0,51.8036,51.8589,51.693,51.8497,105133.0
2020-04-03 12:45:00,56.23,56.24,55.95,56.0,93591.0,51.8405,51.8497,51.5823,51.6284,93591.0
2020-04-03 12:50:00,56.0,56.1,55.97,56.06,78989.0,51.6284,51.7206,51.6008,51.6837,78989.0
2020-04-03 12:55:00,56.06,56.18,56.04,56.12,91475.0,51.6837,51.7944,51.6653,51.7391,91475.0
2020-04-03 13:00:00,56.12,56.16,56.02,56.15,71678.0,51.7391,51.7759,51.6469,51.7667,71678.0
2020-04-03 13:05:00,56.16,56.24,56.12,56.22,118531.0,51.7759,51.8497,51.7391,51.8313,118531.0
2020-04-03 13:10:00,56.21,56.24,56.0,56.0,80427.0,51.822,51.8497,51.6284,51.6284,80427.0
2020-04-03 13:15:00,56.01,56.16,56.01,56.12,133219.0,51.6376,51.7759,51.6376,51.7391,133219.0
2020-04-03 13:20:00,56.12,56.16,55.98,55.98,137154.0,51.7391,51.7759,51.61,51.61,137154.0
2020-04-03 13:25:00,55.97,55.97,55.86,55.91,81262.0,51.6008,51.6008,51.4994,51.5455,81262.0
2020-04-03 13:30:00,55.91,55.91,55.78,55.84,99297.0,51.5455,51.5455,51.4256,51.4809,99297.0
2020-04-03 13:35:00,55.84,55.96,55.84,55.86,80102.0,51.4809,51.5915,51.4809,51.4994,80102.0
2020-04-03 13:40:00,55.85,55.88,55.75,55.87,70336.0,51.4901,51.5178,51.3979,51.5086,70336.0
2020-04-03 13:45:00,55.88,56.06,55.88,56.0,128865.0,51.5178,51.6837,51.5178,51.6284,128865.0
2020-04-03 13:50:00,56.0,56.07,55.91,56.01,76953.0,51.6284,51.693,51.5455,51.6376,76953.0
2020-04-03 13:55:00,55.99,55.99,55.86,55.94,466088.0,51.6192,51.6192,51.4994,51.5731,466088.0
2020-04-03 14:00:00,55.94,56.09,55.87,55.95,144502.0,51.5731,51.7114,51.5086,51.5823,144502.0
2020-04-03 14:05:00,55.96,55.96,55.79,55.86,99997.0,51.5915,51.5915,51.4348,51.4994,99997.0
2020-04-03 14:10:00,55.85,55.86,55.74,55.82,95371.0,51.4901,51.4994,51.3887,51.4625,95371.0
2020-04-03 14:15:00,55.84,55.88,55.72,55.75,140877.0,51.4809,51.5178,51.3703,51.3979,140877.0
2020-04-03 14:20:00,55.74,55.91,55.74,55.86,103299.0,51.3887,51.5455,51.3887,51.4994,103299.0
2020-04-03 14:25:00,55.87,56.11,55.83,56.07,105704.0,51.5086,51.7298,51.4717,51.693,105704.0
2020-04-03 14:30:00,56.06,56.07,55.86,55.95,143903.0,51.6837,51.693,51.4994,51.5823,143903.0
2020-04-03 14:35:00,55.95,55.98,55.83,55.86,407529.0,51.5823,51.61,51.4717,51.4994,407529.0
2020-04-03 14:40:00,55.86,55.93,55.72,55.74,102851.0,51.4994,51.5639,51.3703,51.3887,102851.0
2020-04-03 14:45:00,55.75,55.94,55.74,55.91,200735.0,51.3979,51.5731,51.3887,51.5455,200735.0
2020-04-03 14:50:00,55.92,56.21,55.91,56.05,198963.0,51.5547,51.822,51.5455,51.6745,198963.0
2020-04-03 14:55:00,56.06,56.2,56.05,56.17,145413.0,51.6837,51.8128,51.6745,51.7852,145413.0
2020-04-03 15:00:00,56.18,56.29,55.97,56.01,352939.0,51.7944,51.8958,51.6008,51.6376,352939.0
2020-04-03 15:05:00,56.02,56.05,55.92,55.99,105287.0,51.6469,51.6745,51.5547,51.6192,105287.0
2020-04-03 15:10:00,55.98,56.1,55.93,55.99,89946.0,51.61,51.7206,51.5639,51.6192,89946.0
2020-04-03 15:15:00,55.98,56.31,55.97,56.16,148768.0,51.61,51.9142,51.6008,51.7759,148768.0
2020-04-03 15:20:00,56.17,56.2,55.98,56.02,183443.0,51.7852,51.8128,51.61,51.6469,183443.0
2020-04-03 15:25:00,56.01,56.18,55.95,56.15,163440.0,51.6376,51.7944,51.5823,51.7667,163440.0
2020-04-03 15:30:00,56.14,56.28,56.05,56.08,259572.0,51.7575,51.8866,51.6745,51.7022,259572.0
2020-04-03 15:35:00,56.07,56.21,55.93,55.98,213451.0,51.693,51.822,51.5639,51.61,213451.0
2020-04-03 15:40:00,55.97,56.03,55.86,55.88,194650.0,51.6008,51.6561,51.4994,51.5178,194650.0
2020-04-03 15:45:00,55.87,56.33,55.87,56.23,487611.0,51.5086,51.9327,51.5086,51.8405,487611.0
2020-04-03 15:50:00,56.25,56.54,56.24,56.38,897643.0,51.8589,52.1263,51.8497,51.9788,897643.0
2020-04-03 15:55:00,56.39,56.43,56.12,56.32,1590846.0,51.988,52.0249,51.7391,51.9234,1590846.0
2020-04-06 09:30:00,58.88,59.33,58.81,59.02,444959.0,54.2836,54.6985,54.2191,54.4127,444959.0
2020-04-06 09:35:00,59.01,59.23,58.97,59.11,215712.0,54.4035,54.6063,54.3666,54.4956,215712.0
2020-04-06 09:40:00,59.11,59.21,59.06,59.11,194071.0,54.4956,54.5878,54.4495,54.4956,194071.0
2020-04-06 09:45:00,59.11,59.19,59.01,59.04,424199.0,54.4956,54.5694,54.4035,54.4311,424199.0
2020-04-06 09:50:00,59.04,59.28,58.99,59.17,404755.0,54.4311,54.6524,54.385,54.551,404755.0
2020-04-06 09:55:00,59.18,59.25,59.05,59.2,213671.0,54.5602,54.6247,54.4403,54.5786,213671.0
2020-04-06 10:00:00,59.2,59.46,59.18,59.34,260471.0,54.5786,54.8183,54.5602,54.7077,260471.0
2020-04-06 10:05:00,59.34,59.41,59.23,59.35,167656.0,54.7077,54.7722,54.6063,54.7169,167656.0
2020-04-06 10:10:00,59.34,59.42,59.24,59.26,162295.0,54.7077,54.7814,54.6155,54.6339,162295.0
2020-04-06 10:15:00,59.26,59.48,59.26,59.48,253531.0,54.6339,54.8368,54.6339,54.8368,253531.0
2020-04-06 10:20:00,59.49,59.6,59.46,59.52,184629.0,54.846,54.9474,54.8183,54.8736,184629.0
2020-04-06 10:25:00,59.52,59.58,59.24,59.27,323545.0,54.8736,54.929,54.6155,54.6432,323545.0
2020-04-06 10:30:00,59.28,59.35,59.09,59.26,277117.0,54.6524,54.7169,54.4772,54.6339,277117.0
2020-04-06 10:35:00,59.25,59.33,59.07,59.28,129428.0,54.6247,54.6985,54.4588,54.6524,129428.0
2020-04-06 10:40:00,59.3,59.31,59.11,59.12,133801.0,54.6708,54.68,54.4956,54.5049,133801.0
2020-04-06 10:45:00,59.11,59.17,58.97,58.98,102206.0,54.4956,54.551,54.3666,54.3758,102206.0
2020-04-06 10:50:00,58.98,59.14,58.96,59.13,149890.0,54.3758,54.5233,54.3574,54.5141,149890.0
2020-04-06 10:55:00,59.12,59.22,59.09,59.16,114926.0,54.5049,54.5971,54.4772,54.5417,114926.0
2020-04-06 11:00:00,59.16,59.28,59.0,59.25,126166.0,54.5417,54.6524,54.3942,54.6247,126166.0
2020-04-06 11:05:00,59.24,59.27,59.15,59.16,77268.0,54.6155,54.6432,54.5325,54.5417,77268.0
2020-04-06 11:10:00,59.16,59.2,59.08,59.13,67750.0,54.5417,54.5786,54.468,54.5141,67750.0
2020-04-06 11:15:00,59.12,59.22,59.1,59.12,98571.0,54.5049,54.5971,54.4864,54.5049,98571.0
2020-04-06 11:20:00,59.12,59.2,59.06,59.12,68315.0,54.5049,54.5786,54.4495,54.5049,68315.0
2020-04-06 11:25:00,59.11,59.33,59.09,59.32,78538.0,54.4956,54.6985,54.4772,54.6893,78538.0
2020-04-06 11:30:00,59.32,59.35,59.23,59.27,103590.0,54.6893,54.7169,54.6063,54.6432,103590.0
2020-04-06 11:35:00,59.27,59.37,59.22,59.32,74812.0,54.6432,54.7354,54.5971,54.6893,74812.0
2020-04-06 11:40:00,59.32,59.46,59.29,59.42,66883.0,54.6893,54.8183,54.6616,54.7814,66883.0
2020-04-06 11:45:00,59.42,59.6,59.32,59.54,205968.0,54.7814,54.9474,54.6893,54.8921,205968.0
2020-04-06 11:50:00,59.53,59.6,59.48,59.6,116289.0,54.8829,54.9474,54.8368,54.9474,116289.0
2020-04-06 11:55:00,59.6,59.6,59.46,59.53,193238.0,54.9474,54.9474,54.8183,54.8829,193238.0
2020-04-06 12:00:00,59.53,59.6,59.48,59.57,173133.0,54.8829,54.9474,54.8368,54.9197,173133.0
2020-04-06 12:05:00,59.57,59.62,59.49,59.59,72134.0,54.9197,54.9658,54.846,54.9382,72134.0
2020-04-06 12:10:00,59.6,59.72,59.52,59.72,124140.0,54.9474,55.058,54.8736,55.058,124140.0
2020-04-06 12:15:00,59.71,59.76,59.66,59.75,117880.0,55.0488,55.0949,55.0027,55.0857,117880.0
2020-04-06 12:20:00,59.76,59.88,59.75,59.86,110449.0,55.0949,55.2055,55.0857,55.1871,110449.0
2020-04-06 12:25:00,59.85,59.87,59.71,59.76,145388.0,55.1779,55.1963,55.0488,55.0949,145388.0
2020-04-06 12:30:00,59.75,59.79,59.66,59.74,99963.0,55.0857,55.1226,55.0027,55.0765,99963.0
2020-04-06 12:35:00,59.74,59.79,59.64,59.73,84147.0,55.0765,55.1226,54.9843,55.0672,84147.0
2020-04-06 12:40:00,59.73,59.78,59.65,59.7,79049.0,55.0672,55.1133,54.9935,55.0396,79049.0
2020-04-06 12:45:00,59.69,59.73,59.62,59.65,58873.0,55.0304,55.0672,54.9658,54.9935,58873.0
2020-04-06 12:50:00,59.65,59.69,59.59,59.67,61518.0,54.9935,55.0304,54.9382,55.0119,61518.0
2020-04-06 12:55:00,59.66,59.8,59.64,59.8,43574.0,55.0027,55.1318,54.9843,55.1318,43574.0
2020-04-06 13:00:00,59.8,59.83,59.7,59.75,63408.0,55.1318,55.1594,55.0396,55.0857,63408.0
2020-04-06 13:05:00,59.74,59.78,59.71,59.77,52507.0,55.0765,55.1133,55.0488,55.1041,52507.0
2020-04-06 13:10:00,59.76,59.81,59.72,59.75,61678.0,55.0949,55.141,55.058,55.0857,61678.0
2020-04-06 13:15:00,59.75,59.82,59.67,59.71,44091.0,55.0857,55.1502,55.0119,55.0488,44091.0
2020-04-06 13:20:00,59.71,59.74,59.68,59.71,64498.0,55.0488,55.0765,55.0212,55.0488,64498.0
2020-04-06 13:25:00,59.71,59.75,59.68,59.73,106936.0,55.0488,55.0857,55.0212,55.0672,106936.0
2020-04-06 13:30:00,59.73,59.75,59.62,59.68,63316.0,55.0672,55.0857,54.9658,55.0212,63316.0
2020-04-06 13:35:00,59.68,59.83,59.68,59.78,69440.0,55.0212,55.1594,55.0212,55.1133,69440.0
2020-04-06 13:40:00,59.78,59.92,59.75,59.89,98857.0,55.1133,55.2424,55.0857,55.2148,98857.0
2020-04-06 13:45:00,59.89,60.0,59.84,59.96,152568.0,55.2148,55.3162,55.1687,55.2793,152568.0
2020-04-06 13:50:00,59.96,60.0,59.9,59.9,75237.0,55.2793,55.3162,55.224,55.224,75237.0
2020-04-06 13:55:00,59.91,59.95,59.88,59.93,61106.0,55.2332,55.2701,55.2055,55.2516,61106.0
2020-04-06 14:00:00,59.93,59.93,59.78,59.8,135836.0,55.2516,55.2516,55.1133,55.1318,135836.0
2020-04-06 14:05:00,59.81,59.81,59.59,59.59,61421.0,55.141,55.141,54.9382,54.9382,61421.0
2020-04-06 14:10:00,59.59,59.67,59.52,59.55,65192.0,54.9382,55.0119,54.8736,54.9013,65192.0
2020-04-06 14:15:00,59.55,59.63,59.48,59.58,107291.0,54.9013,54.9751,54.8368,54.929,107291.0
2020-04-06 14:20:00,59.58,59.74,59.57,59.74,74700.0,54.929,55.0765,54.9197,55.0765,74700.0
2020-04-06 14:25:00,59.74,59.75,59.63,59.65,80612.0,55.0765,55.0857,54.9751,54.9935,80612.0
2020-04-06 14:30:00,59.66,59.76,59.56,59.65,72245.0,55.0027,55.0949,54.9105,54.9935,72245.0
2020-04-06 14:35:00,59.66,59.78,59.65,59.7,66932.0,55.0027,55.1133,54.9935,55.0396,66932.0
2020-04-06 14:40:00,59.7,59.73,59.62,59.7,64187.0,55.0396,55.0672,54.9658,55.0396,64187.0
2020-04-06 14:45:00,59.71,59.82,59.66,59.79,71175.0,55.0488,55.1502,55.0027,55.1226,71175.0
2020-04-06 14:50:00,59.79,59.8,59.68,59.68,84192.0,55.1226,55.1318,55.0212,55.0212,84192.0
2020-04-06 14:55:00,59.68,59.81,59.67,59.76,67097.0,55.0212,55.141,55.0119,55.0949,67097.0
2020-04-06 15:00:00,59.75,59.76,59.6,59.71,79051.0,55.0857,55.0949,54.9474,55.0488,79051.0
2020-04-06 15:05:00,59.71,59.9,59.71,59.86,165911.0,55.0488,55.224,55.0488,55.1871,165911.0
2020-04-06 15:10:00,59.85,59.87,59.67,59.71,184170.0,55.1779,55.1963,55.0119,55.0488,184170.0
2020-04-06 15:15:00,59.71,59.77,59.53,59.55,146500.0,55.0488,55.1041,54.8829,54.9013,146500.0
2020-04-06 15:20:00,59.55,59.8,59.53,59.79,181196.0,54.9013,55.1318,54.8829,55.1226,181196.0
2020-04-06 15:25:00,59.78,59.87,59.72,59.85,143389.0,55.1133,55.1963,55.058,55.1779,143389.0
2020-04-06 15:30:00,59.84,59.91,59.73,59.82,270352.0,55.1687,55.2332,55.0672,55.1502,270352.0
2020-04-06 15:35:00,59.82,59.91,59.76,59.85,253264.0,55.1502,55.2332,55.0949,55.1779,253264.0
2020-04-06 15:40:00,59.86,59.96,59.83,59.95,192336.0,55.1871,55.2793,55.1594,55.2701,192336.0
2020-04-06 15:45:00,59.96,59.98,59.76,59.97,414816.0,55.2793,55.2977,55.0949,55.2885,414816.0
2020-04-06 15:50:00,59.97,60.51,59.97,60.51,1263358.0,55.2885,55.7864,55.2885,55.7864,1263358.0
2020-04-06 15:55:00,60.5,60.59,60.15,60.21,1175191.0,55.7771,55.8601,55.4545,55.5098,1175191.0
2020-04-07 09:30:00,62.5,63.08,62.5,62.67,633204.0,57.621,58.1557,57.621,57.7777,633204.0
2020-04-07 09:35:00,62.67,62.83,62.3,62.32,262522.0,57.7777,57.9252,57.4366,57.4551,262522.0
2020-04-07 09:40:00,62.31,62.64,62.28,62.59,272455.0,57.4458,57.7501,57.4182,57.704,272455.0
2020-04-07 09:45:00,62.6,62.82,62.6,62.71,418741.0,57.7132,57.916,57.7132,57.8146,418741.0
2020-04-07 09:50:00,62.72,63.13,62.66,63.09,388530.0,57.8238,58.2018,57.7685,58.165,388530.0
2020-04-07 09:55:00,63.11,63.19,62.87,63.1,230431.0,58.1834,58.2571,57.9621,58.1742,230431.0
2020-04-07 10:00:00,63.11,63.16,62.67,62.74,295436.0,58.1834,58.2295,57.7777,57.8423,295436.0
2020-04-07 10:05:00,62.75,62.92,62.52,62.52,214948.0,57.8515,58.0082,57.6394,57.6394,214948.0
2020-04-07 10:10:00,62.52,62.68,62.16,62.25,310416.0,57.6394,57.787,57.3076,57.3905,310416.0
2020-04-07 10:15:00,62.25,62.27,61.92,62.16,528666.0,57.3905,57.409,57.0863,57.3076,528666.0
2020-04-07 10:20:00,62.16,62.22,61.75,61.81,251013.0,57.3076,57.3629,56.9296,56.9849,251013.0
2020-04-07 10:25:00,61.79,62.04,61.73,61.75,292314.0,56.9664,57.1969,56.9111,56.9296,292314.0
2020-04-07 10:30:00,61.75,62.19,61.71,62.08,251587.0,56.9296,57.3352,56.8927,57.2338,251587.0
2020-04-07 10:35:00,62.07,62.14,61.9,62.04,131750.0,57.2246,57.2891,57.0678,57.1969,131750.0
2020-04-07 10:40:00,62.06,62.09,61.79,61.81,265247.0,57.2154,57.243,56.9664,56.9849,265247.0
2020-04-07 10:45:00,61.8,61.92,61.27,61.3,190150.0,56.9757,57.0863,56.487,56.5147,190150.0
2020-04-07 10:50:00,61.3,61.5,61.16,61.22,161461.0,56.5147,56.6991,56.3856,56.4409,161461.0
2020-04-07 10:55:00,61.24,61.72,61.22,61.56,196858.0,56.4594,56.9019,56.4409,56.7544,196858.0
2020-04-07 11:00:00,61.54,61.63,61.37,61.62,176133.0,56.736,56.8189,56.5792,56.8097,176133.0
2020-04-07 11:05:00,61.61,61.91,61.53,61.84,265230.0,56.8005,57.0771,56.7267,57.0125,265230.0
2020-04-07 11:10:00,61.84,61.93,61.72,61.87,214397.0,57.0125,57.0955,56.9019,57.0402,214397.0
2020-04-07 11:15:00,61.88,62.12,61.88,61.93,131646.0,57.0494,57.2707,57.0494,57.0955,131646.0
2020-04-07 11:20:00,61.9,61.95,61.76,61.92,144953.0,57.0678,57.1139,56.9388,57.0863,144953.0
2020-04-07 11:25:00,61.92,62.01,61.66,61.94,138402.0,57.0863,57.1693,56.8466,57.1047,138402.0
2020-04-07 11:30:00,61.93,62.17,61.92,62.02,218975.0,57.0955,57.3168,57.0863,57.1785,218975.0
2020-04-07 11:35:00,62.01,62.3,61.96,62.3,147897.0,57.1693,57.4366,57.1232,57.4366,147897.0
2020-04-07 11:40:00,62.3,62.43,62.22,62.33,133044.0,57.4366,57.5565,57.3629,57.4643,133044.0
2020-04-07 11:45:00,62.33,62.42,62.18,62.23,132910.0,57.4643,57.5473,57.326,57.3721,132910.0
2020-04-07 11:50:00,62.24,62.25,62.06,62.15,228536.0,57.3813,57.3905,57.2154,57.2983,228536.0
2020-04-07 11:55:00,62.14,62.23,61.99,62.07,85444.0,57.2891,57.3721,57.1508,57.2246,85444.0
2020-04-07 12:00:00,62.08,62.26,62.06,62.23,105106.0,57.2338,57.3997,57.2154,57.3721,105106.0
2020-04-07 12:05:00,62.22,62.47,62.22,62.46,150048.0,57.3629,57.5934,57.3629,57.5841,150048.0
2020-04-07 12:10:00,62.45,62.48,62.33,62.47,128163.0,57.5749,57.6026,57.4643,57.5934,128163.0
2020-04-07 12:15:00,62.48,62.69,62.48,62.64,88954.0,57.6026,57.7962,57.6026,57.7501,88954.0
2020-04-07 12:20:00,62.64,62.67,62.38,62.38,137352.0,57.7501,57.7777,57.5104,57.5104,137352.0
2020-04-07 12:25:00,62.39,62.48,62.28,62.46,94412.0,57.5196,57.6026,57.4182,57.5841,94412.0
2020-04-07 12:30:00,62.46,62.52,62.29,62.36,96107.0,57.5841,57.6394,57.4274,57.4919,96107.0
2020-04-07 12:35:00,62.37,62.45,62.26,62.36,127641.0,57.5012,57.5749,57.3997,57.4919,127641.0
2020-04-07 12:40:00,62.34,62.47,62.29,62.44,73142.0,57.4735,57.5934,57.4274,57.5657,73142.0
2020-04-07 12:45:00,62.44,62.52,62.39,62.43,89891.0,57.5657,57.6394,57.5196,57.5565,89891.0
2020-04-07 12:50:00,62.43,62.46,62.28,62.33,90031.0,57.5565,57.5841,57.4182,57.4643,90031.0
2020-04-07 12:55:00,62.32,62.41,62.24,62.3,114487.0,57.4551,57.538,57.3813,57.4366,114487.0
2020-04-07 13:00:00,62.32,62.38,62.23,62.25,93270.0,57.4551,57.5104,57.3721,57.3905,93270.0
2020-04-07 13:05:00,62.26,62.37,62.13,62.19,139161.0,57.3997,57.5012,57.2799,57.3352,139161.0
2020-04-07 13:10:00,62.19,62.23,62.04,62.19,110059.0,57.3352,57.3721,57.1969,57.3352,110059.0
2020-04-07 13:15:00,62.19,62.2,61.93,62.0,97223.0,57.3352,57.3444,57.0955,57.16,97223.0
2020-04-07 13:20:00,62.0,62.02,61.89,62.01,149676.0,57.16,57.1785,57.0586,57.1693,149676.0
2020-04-07 13:25:00,62.01,62.06,61.93,62.05,153300.0,57.1693,57.2154,57.0955,57.2061,153300.0
2020-04-07 13:30:00,62.06,62.09,61.94,62.01,253419.0,57.2154,57.243,57.1047,57.1693,253419.0
2020-04-07 13:35:00,62.0,62.03,61.87,61.88,167745.0,57.16,57.1877,57.0402,57.0494,167745.0
2020-04-07 13:40:00,61.88,62.01,61.83,61.85,186601.0,57.0494,57.1693,57.0033,57.0218,186601.0
2020-04-07 13:45:00,61.86,61.98,61.79,61.8,156420.0,57.031,57.1416,56.9664,56.9757,156420.0
2020-04-07 13:50:00,61.8,61.8,61.62,61.74,197334.0,56.9757,56.9757,56.8097,56.9203,197334.0
2020-04-07 13:55:00,61.74,61.74,61.63,61.64,77728.0,56.9203,56.9203,56.8189,56.8281,77728.0
2020-04-07 14:00:00,61.64,61.67,61.47,61.49,154421.0,56.8281,56.8558,56.6714,56.6899,154421.0
2020-04-07 14:05:00,61.49,61.51,61.25,61.4,166372.0,56.6899,56.7083,56.4686,56.6069,166372.0
2020-04-07 14:10:00,61.4,61.52,61.34,61.35,92440.0,56.6069,56.7175,56.5516,56.5608,92440.0
2020-04-07 14:15:00,61.35,61.41,61.12,61.14,125773.0,56.5608,56.6161,56.3487,56.3672,125773.0
2020-04-07 14:20:00,61.16,61.44,61.12,61.4,172297.0,56.3856,56.6438,56.3487,56.6069,172297.0
2020-04-07 14:25:00,61.39,61.61,61.35,61.36,160297.0,56.5977,56.8005,56.5608,56.57,160297.0
2020-04-07 14:30:00,61.35,61.48,61.27,61.36,338595.0,56.5608,56.6806,56.487,56.57,338595.0
2020-04-07 14:35:00,61.32,61.33,61.09,61.1,152266.0,56.5331,56.5423,56.3211,56.3303,152266.0
2020-04-07 14:40:00,61.09,61.12,60.81,60.83,136125.0,56.3211,56.3487,56.0629,56.0814,136125.0
2020-04-07 14:45:00,60.84,60.94,60.71,60.71,350694.0,56.0906,56.1828,55.9707,55.9707,350694.0
2020-04-07 14:50:00,60.7,60.72,60.44,60.48,95353.0,55.9615,55.98,55.7218,55.7587,95353.0
2020-04-07 14:55:00,60.47,60.6,60.37,60.5,154662.0,55.7495,55.8693,55.6573,55.7771,154662.0
2020-04-07 15:00:00,60.51,60.85,60.48,60.82,135976.0,55.7864,56.0998,55.7587,56.0722,135976.0
2020-04-07 15:05:00,60.82,60.98,60.68,60.95,244642.0,56.0722,56.2197,55.9431,56.192,244642.0
2020-04-07 15:10:00,60.96,61.08,60.91,60.98,166232.0,56.2012,56.3119,56.1551,56.2197,166232.0
2020-04-07 15:15:00,60.99,61.04,60.5,60.5,171756.0,56.2289,56.275,55.7771,55.7771,171756.0
2020-04-07 15:20:00,60.51,60.56,60.17,60.19,235644.0,55.7864,55.8325,55.4729,55.4913,235644.0
2020-04-07 15:25:00,60.2,60.58,60.2,60.24,291546.0,55.5006,55.8509,55.5006,55.5374,291546.0
2020-04-07 15:30:00,60.25,60.51,60.11,60.43,391662.0,55.5467,55.7864,55.4176,55.7126,391662.0
2020-04-07 15:35:00,60.44,60.73,60.39,60.69,354906.0,55.7218,55.9892,55.6757,55.9523,354906.0
2020-04-07 15:40:00,60.7,60.9,60.64,60.75,259925.0,55.9615,56.1459,55.9062,56.0076,259925.0
2020-04-07 15:45:00,60.74,61.18,60.7,61.15,337794.0,55.9984,56.4041,55.9615,56.3764,337794.0
2020-04-07 15:50:00,61.22,61.22,60.24,60.47,851941.0,56.4409,56.4409,55.5374,55.7495,851941.0
2020-04-07 15:55:00,60.47,60.54,60.06,60.1,530574.0,55.7495,55.814,55.3715,55.4084,530574.0
2020-04-08 09:30:00,60.93,61.13,60.64,60.85,200136.0,56.1736,56.358,55.9062,56.0998,200136.0
2020-04-08 09:35:00,60.85,60.97,60.54,60.79,181373.0,56.0998,56.2104,55.814,56.0445,181373.0
2020-04-08 09:40:00,60.81,61.06,60.81,60.94,302715.0,56.0629,56.2934,56.0629,56.1828,302715.0
2020-04-08 09:45:00,60.96,61.12,60.7,60.7,368087.0,56.2012,56.3487,55.9615,55.9615,368087.0
2020-04-08 09:50:00,60.71,60.96,60.64,60.81,275743.0,55.9707,56.2012,55.9062,56.0629,275743.0
2020-04-08 09:55:00,60.8,60.93,60.6,60.65,135708.0,56.0537,56.1736,55.8693,55.9154,135708.0
2020-04-08 10:00:00,60.65,60.8,60.58,60.59,114897.0,55.9154,56.0537,55.8509,55.8601,114897.0
2020-04-08 10:05:00,60.58,60.7,60.43,60.54,135259.0,55.8509,55.9615,55.7126,55.814,135259.0
2020-04-08 10:10:00,60.54,60.82,60.54,60.76,88856.0,55.814,56.0722,55.814,56.0168,88856.0
2020-04-08 10:15:00,60.77,60.89,60.66,60.88,104118.0,56.0261,56.1367,55.9246,56.1275,104118.0
2020-04-08 10:20:00,60.89,60.9,60.74,60.74,56327.0,56.1367,56.1459,55.9984,55.9984,56327.0
2020-04-08 10:25:00,60.75,61.04,60.74,61.03,114033.0,56.0076,56.275,55.9984,56.2658,114033.0
2020-04-08 10:30:00,61.04,61.14,60.92,61.12,115528.0,56.275,56.3672,56.1644,56.3487,115528.0
2020-04-08 10:35:00,61.15,61.18,60.98,61.0,87269.0,56.3764,56.4041,56.2197,56.2381,87269.0
2020-04-08 10:40:00,60.99,61.1,60.77,60.88,106430.0,56.2289,56.3303,56.0261,56.1275,106430.0
2020-04-08 10:45:00,60.88,61.08,60.88,61.08,129066.0,56.1275,56.3119,56.1275,56.3119,129066.0
2020-04-08 10:50:00,61.08,61.29,61.07,61.2,133915.0,56.3119,56.5055,56.3026,56.4225,133915.0
2020-04-08 10:55:00,61.18,61.37,61.11,61.34,138784.0,56.4041,56.5792,56.3395,56.5516,138784.0
2020-04-08 11:00:00,61.34,61.41,61.25,61.28,83384.0,56.5516,56.6161,56.4686,56.4962,83384.0
2020-04-08 11:05:00,61.28,61.38,61.23,61.3,129479.0,56.4962,56.5884,56.4502,56.5147,129479.0
2020-04-08 11:10:00,61.31,61.55,61.31,61.48,172067.0,56.5239,56.7452,56.5239,56.6806,172067.0
2020-04-08 11:15:00,61.48,61.65,61.43,61.6,165634.0,56.6806,56.8374,56.6345,56.7913,165634.0
2020-04-08 11:20:00,61.61,61.74,61.6,61.64,150478.0,56.8005,56.9203,56.7913,56.8281,150478.0
2020-04-08 11:25:00,61.64,61.84,61.64,61.77,91887.0,56.8281,57.0125,56.8281,56.948,91887.0
2020-04-08 11:30:00,61.77,61.91,61.69,61.89,153831.0,56.948,57.0771,56.8742,57.0586,153831.0
2020-04-08 11:35:00,61.89,62.05,61.85,62.04,76215.0,57.0586,57.2061,57.0218,57.1969,76215.0
2020-04-08 11:40:00,62.04,62.07,61.9,61.93,144780.0,57.1969,57.2246,57.0678,57.0955,144780.0
2020-04-08 11:45:00,61.92,62.09,61.9,62.01,163208.0,57.0863,57.243,57.0678,57.1693,163208.0
2020-04-08 11:50:00,62.01,62.01,61.79,61.86,87992.0,57.1693,57.1693,56.9664,57.031,87992.0
2020-04-08 11:55:00,61.87,62.02,61.79,61.82,153244.0,57.0402,57.1785,56.9664,56.9941,153244.0
2020-04-08 12:00:00,61.83,61.86,61.64,61.78,104824.0,57.0033,57.031,56.8281,56.9572,104824.0
2020-04-08 12:05:00,61.77,61.79,61.67,61.68,65503.0,56.948,56.9664,56.8558,56.865,65503.0
2020-04-08 12:10:00,61.69,61.74,61.59,61.72,176730.0,56.8742,56.9203,56.782,56.9019,176730.0
2020-04-08 12:15:00,61.74,61.95,61.74,61.93,78094.0,56.9203,57.1139,56.9203,57.0955,78094.0
2020-04-08 12:20:00,61.92,61.99,61.87,61.96,50600.0,57.0863,57.1508,57.0402,57.1232,50600.0
2020-04-08 12:25:00,61.96,61.98,61.8,61.85,61616.0,57.1232,57.1416,56.9757,57.0218,61616.0
2020-04-08 12:30:00,61.84,61.92,61.81,61.91,86590.0,57.0125,57.0863,56.9849,57.0771,86590.0
2020-04-08 12:35:00,61.92,62.09,61.79,62.07,136747.0,57.0863,57.243,56.9664,57.2246,136747.0
2020-04-08 12:40:00,62.07,62.17,61.98,62.06,139707.0,57.2246,57.3168,57.1416,57.2154,139707.0
2020-04-08 12:45:00,62.09,62.17,62.04,62.07,57443.0,57.243,57.3168,57.1969,57.2246,57443.0
2020-04-08 12:50:00,62.07,62.11,61.92,62.01,154490.0,57.2246,57.2615,57.0863,57.1693,154490.0
2020-04-08 12:55:00,62.01,62.01,61.91,61.97,67870.0,57.1693,57.1693,57.0771,57.1324,67870.0
2020-04-08 13:00:00,61.99,62.03,61.89,61.99,143958.0,57.1508,57.1877,57.0586,57.1508,143958.0
2020-04-08 13:05:00,61.99,62.08,61.89,61.95,78918.0,57.1508,57.2338,57.0586,57.1139,78918.0
2020-04-08 13:10:00,61.96,62.04,61.85,62.03,67656.0,57.1232,57.1969,57.0218,57.1877,67656.0
2020-04-08 13:15:00,62.04,62.13,62.0,62.11,61547.0,57.1969,57.2799,57.16,57.2615,61547.0
2020-04-08 13:20:00,62.1,62.18,62.08,62.17,33759.0,57.2522,57.326,57.2338,57.3168,33759.0
2020-04-08 13:25:00,62.17,62.19,62.0,62.04,52359.0,57.3168,57.3352,57.16,57.1969,52359.0
2020-04-08 13:30:00,62.05,62.09,61.83,61.88,136886.0,57.2061,57.243,57.0033,57.0494,136886.0
2020-04-08 13:35:00,61.89,61.9,61.69,61.73,122052.0,57.0586,57.0678,56.8742,56.9111,122052.0
2020-04-08 13:40:00,61.73,61.81,61.67,61.69,94584.0,56.9111,56.9849,56.8558,56.8742,94584.0
2020-04-08 13:45:00,61.7,61.84,61.69,61.74,65543.0,56.8835,57.0125,56.8742,56.9203,65543.0
2020-04-08 13:50:00,61.75,61.86,61.74,61.83,166079.0,56.9296,57.031,56.9203,57.0033,166079.0
2020-04-08 13:55:00,61.83,61.83,61.62,61.67,139748.0,57.0033,57.0033,56.8097,56.8558,139748.0
2020-04-08 14:00:00,61.67,61.87,61.66,61.83,106193.0,56.8558,57.0402,56.8466,57.0033,106193.0
2020-04-08 14:05:00,61.84,61.98,61.82,61.97,343885.0,57.0125,57.1416,56.9941,57.1324,343885.0
2020-04-08 14:10:00,61.97,62.02,61.91,61.91,135466.0,57.1324,57.1785,57.0771,57.0771,135466.0
2020-04-08 14:15:00,61.92,62.06,61.92,62.03,118411.0,57.0863,57.2154,57.0863,57.1877,118411.0
2020-04-08 14:20:00,62.04,62.22,61.93,62.21,132240.0,57.1969,57.3629,57.0955,57.3536,132240.0
2020-04-08 14:25:00,62.22,62.27,62.18,62.23,64812.0,57.3629,57.409,57.326,57.3721,64812.0
2020-04-08 14:30:00,62.23,62.34,62.2,62.26,119192.0,57.3721,57.4735,57.3444,57.3997,119192.0
2020-04-08 14:35:00,62.26,62.33,62.21,62.26,103085.0,57.3997,57.4643,57.3536,57.3997,103085.0
2020-04-08 14:40:00,62.26,62.38,62.23,62.28,97129.0,57.3997,57.5104,57.3721,57.4182,97129.0
2020-04-08 14:45:00,62.28,62.33,62.1,62.15,74418.0,57.4182,57.4643,57.2522,57.2983,74418.0
2020-04-08 14:50:00,62.16,62.33,62.16,62.32,53057.0,57.3076,57.4643,57.3076,57.4551,53057.0
2020-04-08 14:55:00,62.33,62.38,62.25,62.37,122163.0,57.4643,57.5104,57.3905,57.5012,122163.0
2020-04-08 15:00:00,62.36,62.47,62.28,62.47,102922.0,57.4919,57.5934,57.4182,57.5934,102922.0
2020-04-08 15:05:00,62.47,62.5,62.37,62.46,134663.0,57.5934,57.621,57.5012,57.5841,134663.0
2020-04-08 15:10:00,62.45,62.46,62.23,62.24,83625.0,57.5749,57.5841,57.3721,57.3813,83625.0
2020-04-08 15:15:00,62.24,62.38,62.23,62.32,60963.0,57.3813,57.5104,57.3721,57.4551,60963.0
2020-04-08 15:20:00,62.32,62.38,62.12,62.16,139290.0,57.4551,57.5104,57.2707,57.3076,139290.0
2020-04-08 15:25:00,62.18,62.32,62.18,62.28,117655.0,57.326,57.4551,57.326,57.4182,117655.0
2020-04-08 15:30:00,62.29,62.52,62.21,62.24,231846.0,57.4274,57.6394,57.3536,57.3813,231846.0
2020-04-08 15:35:00,62.25,62.28,62.03,62.15,226816.0,57.3905,57.4182,57.1877,57.2983,226816.0
2020-04-08 15:40:00,62.14,62.2,61.92,62.16,250339.0,57.2891,57.3444,57.0863,57.3076,250339.0
2020-04-08 15:45:00,62.17,62.27,62.08,62.25,209558.0,57.3168,57.409,57.2338,57.3905,209558.0
2020-04-08 15:50:00,62.26,62.61,62.26,62.47,498801.0,57.3997,57.7224,57.3997,57.5934,498801.0
2020-04-08 15:55:00,62.47,62.48,62.19,62.27,543958.0,57.5934,57.6026,57.3352,57.409,543958.0
2020-04-09 09:30:00,63.46,63.7,63.13,63.19,244448.0,58.5061,58.7273,58.2018,58.2571,244448.0
2020-04-09 09:35:00,63.21,63.56,63.18,63.56,216736.0,58.2756,58.5983,58.2479,58.5983,216736.0
2020-04-09 09:40:00,63.56,63.96,63.53,63.91,322950.0,58.5983,58.967,58.5706,58.9209,322950.0
2020-04-09 09:45:00,63.9,63.9,63.63,63.83,271397.0,58.9117,58.9117,58.6628,58.8472,271397.0
2020-04-09 09:50:00,63.83,63.96,63.76,63.85,271586.0,58.8472,58.967,58.7826,58.8656,271586.0
2020-04-09 09:55:00,63.85,64.11,63.82,64.09,284026.0,58.8656,59.1053,58.838,59.0869,284026.0
2020-04-09 10:00:00,64.09,64.18,63.94,64.02,257054.0,59.0869,59.1699,58.9486,59.0224,257054.0
2020-04-09 10:05:00,64.01,64.09,63.79,63.82,271517.0,59.0131,59.0869,58.8103,58.838,271517.0
2020-04-09 10:10:00,63.82,64.22,63.81,64.16,289646.0,58.838,59.2067,58.8287,59.1514,289646.0
2020-04-09 10:15:00,64.16,64.22,63.83,63.83,160553.0,59.1514,59.2067,58.8472,58.8472,160553.0
2020-04-09 10:20:00,63.83,63.95,63.53,63.73,262306.0,58.8472,58.9578,58.5706,58.755,262306.0
2020-04-09 10:25:00,63.72,64.17,63.7,64.12,166248.0,58.7458,59.1606,58.7273,59.1145,166248.0
2020-04-09 10:30:00,64.12,64.22,63.87,64.21,142498.0,59.1145,59.2067,58.8841,59.1975,142498.0
2020-04-09 10:35:00,64.22,64.33,64.05,64.29,182329.0,59.2067,59.3082,59.05,59.2713,182329.0
2020-04-09 10:40:00,64.3,64.31,63.99,64.12,186790.0,59.2805,59.2897,58.9947,59.1145,186790.0
2020-04-09 10:45:00,64.13,64.24,64.05,64.07,137637.0,59.1238,59.2252,59.05,59.0685,137637.0
2020-04-09 10:50:00,64.06,64.12,63.9,63.98,146307.0,59.0592,59.1145,58.9117,58.9855,146307.0
2020-04-09 10:55:00,64.0,64.19,63.93,64.05,165301.0,59.0039,59.1791,58.9394,59.05,165301.0
2020-04-09 11:00:00,64.05,64.06,63.65,63.65,164394.0,59.05,59.0592,58.6812,58.6812,164394.0
2020-04-09 11:05:00,63.66,63.8,63.52,63.78,148573.0,58.6905,58.8195,58.5614,58.8011,148573.0
2020-04-09 11:10:00,63.78,63.84,63.56,63.69,114531.0,58.8011,58.8564,58.5983,58.7181,114531.0
2020-04-09 11:15:00,63.68,63.71,63.52,63.61,150201.0,58.7089,58.7366,58.5614,58.6444,150201.0
2020-04-09 11:20:00,63.62,63.77,63.51,63.58,126059.0,58.6536,58.7919,58.5522,58.6167,126059.0
2020-04-09 11:25:00,63.6,63.79,63.48,63.76,129251.0,58.6351,58.8103,58.5245,58.7826,129251.0
2020-04-09 11:30:00,63.75,63.79,63.61,63.71,168032.0,58.7734,58.8103,58.6444,58.7366,168032.0
2020-04-09 11:35:00,63.69,63.81,63.57,63.75,129262.0,58.7181,58.8287,58.6075,58.7734,129262.0
2020-04-09 11:40:00,63.75,63.81,63.64,63.77,114889.0,58.7734,58.8287,58.672,58.7919,114889.0
2020-04-09 11:45:00,63.78,63.84,63.69,63.83,107008.0,58.8011,58.8564,58.7181,58.8472,107008.0
2020-04-09 11:50:00,63.81,63.87,63.64,63.73,186695.0,58.8287,58.8841,58.672,58.755,186695.0
2020-04-09 11:55:00,63.73,63.83,63.62,63.82,84586.0,58.755,58.8472,58.6536,58.838,84586.0
2020-04-09 12:00:00,63.82,63.92,63.73,63.92,95253.0,58.838,58.9302,58.755,58.9302,95253.0
2020-04-09 12:05:00,63.92,63.98,63.83,63.98,73392.0,58.9302,58.9855,58.8472,58.9855,73392.0
2020-04-09 12:10:00,63.99,63.99,63.82,63.88,59889.0,58.9947,58.9947,58.838,58.8933,59889.0
2020-04-09 12:15:00,63.89,64.05,63.84,64.02,104594.0,58.9025,59.05,58.8564,59.0224,104594.0
2020-04-09 12:20:00,64.02,64.06,63.97,64.0,89729.0,59.0224,59.0592,58.9763,59.0039,89729.0
2020-04-09 12:25:00,64.01,64.02,63.77,63.78,111257.0,59.0131,59.0224,58.7919,58.8011,111257.0
2020-04-09 12:30:00,63.8,63.95,63.8,63.86,97527.0,58.8195,58.9578,58.8195,58.8748,97527.0
2020-04-09 12:35:00,63.87,63.94,63.79,63.94,118050.0,58.8841,58.9486,58.8103,58.9486,118050.0
2020-04-09 12:40:00,63.93,63.98,63.88,63.89,43918.0,58.9394,58.9855,58.8933,58.9025,43918.0
2020-04-09 12:45:00,63.88,64.0,63.82,63.93,227820.0,58.8933,59.0039,58.838,58.9394,227820.0
2020-04-09 12:50:00,63.93,64.04,63.88,63.97,63237.0,58.9394,59.0408,58.8933,58.9763,63237.0
2020-04-09 12:55:00,63.97,64.14,63.92,64.03,125829.0,58.9763,59.133,58.9302,59.0316,125829.0
2020-04-09 13:00:00,64.05,64.12,64.0,64.02,58136.0,59.05,59.1145,59.0039,59.0224,58136.0
2020-04-09 13:05:00,64.03,64.11,64.0,64.1,78193.0,59.0316,59.1053,59.0039,59.0961,78193.0
2020-04-09 13:10:00,64.09,64.1,63.92,63.98,34711.0,59.0869,59.0961,58.9302,58.9855,34711.0
2020-04-09 13:15:00,64.0,64.07,63.91,64.05,60166.0,59.0039,59.0685,58.9209,59.05,60166.0
2020-04-09 13:20:00,64.05,64.08,63.95,64.01,55137.0,59.05,59.0777,58.9578,59.0131,55137.0
2020-04-09 13:25:00,64.01,64.07,63.92,64.07,73000.0,59.0131,59.0685,58.9302,59.0685,73000.0
2020-04-09 13:30:00,64.09,64.16,64.01,64.04,86176.0,59.0869,59.1514,59.0131,59.0408,86176.0
2020-04-09 13:35:00,64.05,64.07,63.76,63.81,167697.0,59.05,59.0685,58.7826,58.8287,167697.0
2020-04-09 13:40:00,63.81,63.93,63.79,63.85,64767.0,58.8287,58.9394,58.8103,58.8656,64767.0
2020-04-09 13:45:00,63.87,63.89,63.7,63.73,74863.0,58.8841,58.9025,58.7273,58.755,74863.0
2020-04-09 13:50:00,63.7,63.8,63.61,63.72,82410.0,58.7273,58.8195,58.6444,58.7458,82410.0
2020-04-09 13:55:00,63.71,63.88,63.66,63.85,87512.0,58.7366,58.8933,58.6905,58.8656,87512.0
2020-04-09 14:00:00,63.85,63.9,63.59,63.6,119043.0,58.8656,58.9117,58.6259,58.6351,119043.0
2020-04-09 14:05:00,63.59,63.6,63.35,63.44,108223.0,58.6259,58.6351,58.4047,58.4876,108223.0
2020-04-09 14:10:00,63.43,63.54,63.38,63.38,119382.0,58.4784,58.5798,58.4323,58.4323,119382.0
2020-04-09 14:15:00,63.37,63.39,63.16,63.21,110026.0,58.4231,58.4415,58.2295,58.2756,110026.0
2020-04-09 14:20:00,63.21,63.37,63.09,63.34,134076.0,58.2756,58.4231,58.165,58.3954,134076.0
2020-04-09 14:25:00,63.33,63.42,63.18,63.18,152126.0,58.3862,58.4692,58.2479,58.2479,152126.0
2020-04-09 14:30:00,63.18,63.39,63.17,63.21,236819.0,58.2479,58.4415,58.2387,58.2756,236819.0
2020-04-09 14:35:00,63.2,63.32,63.15,63.29,169429.0,58.2664,58.377,58.2203,58.3493,169429.0
2020-04-09 14:40:00,63.31,63.34,63.12,63.2,160374.0,58.3678,58.3954,58.1926,58.2664,160374.0
2020-04-09 14:45:00,63.2,63.28,62.93,62.97,167588.0,58.2664,58.3401,58.0174,58.0543,167588.0
2020-04-09 14:50:00,62.99,63.02,62.69,62.7,200859.0,58.0728,58.1004,57.7962,57.8054,200859.0
2020-04-09 14:55:00,62.69,62.96,62.65,62.95,244231.0,57.7962,58.0451,57.7593,58.0359,244231.0
2020-04-09 15:00:00,62.96,63.0,62.8,62.87,153625.0,58.0451,58.082,57.8976,57.9621,153625.0
2020-04-09 15:05:00,62.89,63.12,62.81,63.1,182618.0,57.9806,58.1926,57.9068,58.1742,182618.0
2020-04-09 15:10:00,63.1,63.19,63.02,63.14,113423.0,58.1742,58.2571,58.1004,58.211,113423.0
2020-04-09 15:15:00,63.15,63.22,63.02,63.09,167729.0,58.2203,58.2848,58.1004,58.165,167729.0
2020-04-09 15:20:00,63.11,63.17,63.01,63.04,104694.0,58.1834,58.2387,58.0912,58.1189,104694.0
2020-04-09 15:25:00,63.04,63.28,63.01,63.28,237692.0,58.1189,58.3401,58.0912,58.3401,237692.0
2020-04-09 15:30:00,63.29,63.38,63.24,63.35,206299.0,58.3493,58.4323,58.3032,58.4047,206299.0
2020-04-09 15:35:00,63.38,63.38,63.13,63.3,107715.0,58.4323,58.4323,58.2018,58.3586,107715.0
2020-04-09 15:40:00,63.3,63.42,63.19,63.31,123464.0,58.3586,58.4692,58.2571,58.3678,123464.0
2020-04-09 15:45:00,63.31,63.36,63.04,63.06,228219.0,58.3678,58.4139,58.1189,58.1373,228219.0
2020-04-09 15:50:00,63.06,63.29,62.95,63.27,409483.0,58.1373,58.3493,58.0359,58.3309,409483.0
2020-04-09 15:55:00,63.27,63.4,63.16,63.16,897796.0,58.3309,58.4508,58.2295,58.2295,897796.0
2020-04-13 09:30:00,62.82,62.86,62.32,62.35,278698.0,57.916,57.9529,57.4551,57.4827,278698.0
2020-04-13 09:35:00,62.36,62.49,62.11,62.48,339206.0,57.4919,57.6118,57.2615,57.6026,339206.0
2020-04-13 09:40:00,62.47,62.52,62.0,62.02,235213.0,57.5934,57.6394,57.16,57.1785,235213.0
2020-04-13 09:45:00,62.05,62.13,61.76,61.93,210362.0,57.2061,57.2799,56.9388,57.0955,210362.0
2020-04-13 09:50:00,61.93,62.08,61.89,62.02,161491.0,57.0955,57.2338,57.0586,57.1785,161491.0
2020-04-13 09:55:00,62.02,62.17,61.73,61.79,171355.0,57.1785,57.3168,56.9111,56.9664,171355.0
2020-04-13 10:00:00,61.79,62.1,61.75,62.06,153238.0,56.9664,57.2522,56.9296,57.2154,153238.0
2020-04-13 10:05:00,62.06,62.16,61.84,61.93,163554.0,57.2154,57.3076,57.0125,57.0955,163554.0
2020-04-13 10:10:00,61.93,61.98,61.75,61.8,141124.0,57.0955,57.1416,56.9296,56.9757,141124.0
2020-04-13 10:15:00,61.8,61.8,61.45,61.5,183108.0,56.9757,56.9757,56.653,56.6991,183108.0
2020-04-13 10:20:00,61.51,61.6,61.3,61.33,215013.0,56.7083,56.7913,56.5147,56.5423,215013.0
2020-04-13 10:25:00,61.31,61.56,61.3,61.52,162699.0,56.5239,56.7544,56.5147,56.7175,162699.0
2020-04-13 10:30:00,61.51,61.55,61.4,61.48,175226.0,56.7083,56.7452,56.6069,56.6806,175226.0
2020-04-13 10:35:00,61.49,61.53,61.23,61.28,231720.0,56.6899,56.7267,56.4502,56.4962,231720.0
2020-04-13 10:40:00,61.27,61.32,61.16,61.18,192107.0,56.487,56.5331,56.3856,56.4041,192107.0
2020-04-13 10:45:00,61.18,61.28,61.12,61.12,208489.0,56.4041,56.4962,56.3487,56.3487,208489.0
2020-04-13 10:50:00,61.12,61.18,60.95,61.01,207948.0,56.3487,56.4041,56.192,56.2473,207948.0
2020-04-13 10:55:00,61.01,61.13,60.97,61.13,113776.0,56.2473,56.358,56.2104,56.358,113776.0
2020-04-13 11:00:00,61.12,61.12,60.88,60.96,133544.0,56.3487,56.3487,56.1275,56.2012,133544.0
2020-04-13 11:05:00,60.96,60.96,60.79,60.84,147233.0,56.2012,56.2012,56.0445,56.0906,147233.0
2020-04-13 11:10:00,60.85,61.04,60.85,61.0,125206.0,56.0998,56.275,56.0998,56.2381,125206.0
2020-04-13 11:15:00,60.99,61.11,60.99,61.08,194117.0,56.2289,56.3395,56.2289,56.3119,194117.0
2020-04-13 11:20:00,61.08,61.19,60.99,61.17,95106.0,56.3119,56.4133,56.2289,56.3948,95106.0
2020-04-13 11:25:00,61.16,61.31,61.16,61.28,123062.0,56.3856,56.5239,56.3856,56.4962,123062.0
2020-04-13 11:30:00,61.28,61.29,61.04,61.12,60144.0,56.4962,56.5055,56.275,56.3487,60144.0
2020-04-13 11:35:00,61.11,61.18,61.04,61.07,50066.0,56.3395,56.4041,56.275,56.3026,50066.0
2020-04-13 11:40:00,61.08,61.08,60.93,60.97,95369.0,56.3119,56.3119,56.1736,56.2104,95369.0
2020-04-13 11:45:00,60.97,61.2,60.96,61.18,86508.0,56.2104,56.4225,56.2012,56.4041,86508.0
2020-04-13 11:50:00,61.16,61.27,61.12,61.27,95361.0,56.3856,56.487,56.3487,56.487,95361.0
2020-04-13 11:55:00,61.26,61.3,61.1,61.13,94672.0,56.4778,56.5147,56.3303,56.358,94672.0
2020-04-13 12:00:00,61.12,61.34,61.07,61.32,95113.0,56.3487,56.5516,56.3026,56.5331,95113.0
2020-04-13 12:05:00,61.33,61.44,61.31,61.41,88732.0,56.5423,56.6438,56.5239,56.6161,88732.0
2020-04-13 12:10:00,61.42,61.59,61.41,61.59,56530.0,56.6253,56.782,56.6161,56.782,56530.0
2020-04-13 12:15:00,61.59,61.66,61.5,61.64,82846.0,56.782,56.8466,56.6991,56.8281,82846.0
2020-04-13 12:20:00,61.65,61.67,61.52,61.54,52185.0,56.8374,56.8558,56.7175,56.736,52185.0
2020-04-13 12:25:00,61.55,61.6,61.41,61.42,54414.0,56.7452,56.7913,56.6161,56.6253,54414.0
2020-04-13 12:30:00,61.41,61.41,61.27,61.28,126588.0,56.6161,56.6161,56.487,56.4962,126588.0
2020-04-13 12:35:00,61.27,61.32,61.18,61.23,115209.0,56.487,56.5331,56.4041,56.4502,115209.0
2020-04-13 12:40:00,61.24,61.35,61.22,61.29,158162.0,56.4594,56.5608,56.4409,56.5055,158162.0
2020-04-13 12:45:00,61.29,61.4,61.26,61.35,122517.0,56.5055,56.6069,56.4778,56.5608,122517.0
2020-04-13 12:50:00,61.34,61.34,61.1,61.1,70958.0,56.5516,56.5516,56.3303,56.3303,70958.0
2020-04-13 12:55:00,61.11,61.16,61.05,61.14,66386.0,56.3395,56.3856,56.2842,56.3672,66386.0
2020-04-13 13:00:00,61.13,61.14,60.98,61.04,55745.0,56.358,56.3672,56.2197,56.275,55745.0
2020-04-13 13:05:00,61.05,61.16,61.02,61.15,55853.0,56.2842,56.3856,56.2565,56.3764,55853.0
2020-04-13 13:10:00,61.15,61.16,60.91,60.96,200979.0,56.3764,56.3856,56.1551,56.2012,200979.0
2020-04-13 13:15:00,60.97,61.0,60.91,61.0,44971.0,56.2104,56.2381,56.1551,56.2381,44971.0
2020-04-13 13:20:00,61.01,61.01,60.92,60.95,39931.0,56.2473,56.2473,56.1644,56.192,39931.0
2020-04-13 13:25:00,60.95,61.01,60.88,60.99,53260.0,56.192,56.2473,56.1275,56.2289,53260.0
2020-04-13 13:30:00,60.98,61.11,60.94,61.09,74908.0,56.2197,56.3395,56.1828,56.3211,74908.0
2020-04-13 13:35:00,61.08,61.29,61.05,61.25,83912.0,56.3119,56.5055,56.2842,56.4686,83912.0
2020-04-13 13:40:00,61.25,61.35,61.23,61.29,47800.0,56.4686,56.5608,56.4502,56.5055,47800.0
2020-04-13 13:45:00,61.31,61.35,61.24,61.26,55813.0,56.5239,56.5608,56.4594,56.4778,55813.0
2020-04-13 13:50:00,61.26,61.45,61.25,61.44,42083.0,56.4778,56.653,56.4686,56.6438,42083.0
2020-04-13 13:55:00,61.44,61.47,61.33,61.36,57200.0,56.6438,56.6714,56.5423,56.57,57200.0
2020-04-13 14:00:00,61.36,61.45,61.29,61.41,72744.0,56.57,56.653,56.5055,56.6161,72744.0
2020-04-13 14:05:00,61.42,61.55,61.37,61.39,63982.0,56.6253,56.7452,56.5792,56.5977,63982.0
2020-04-13 14:10:00,61.39,61.41,61.14,61.15,72446.0,56.5977,56.6161,56.3672,56.3764,72446.0
2020-04-13 14:15:00,61.15,61.31,61.13,61.3,58177.0,56.3764,56.5239,56.358,56.5147,58177.0
2020-04-13 14:20:00,61.3,61.3,61.11,61.18,45540.0,56.5147,56.5147,56.3395,56.4041,45540.0
2020-04-13 14:25:00,61.21,61.23,61.08,61.22,64852.0,56.4317,56.4502,56.3119,56.4409,64852.0
2020-04-13 14:30:00,61.22,61.32,61.21,61.27,88136.0,56.4409,56.5331,56.4317,56.487,88136.0
2020-04-13 14:35:00,61.28,61.29,61.15,61.2,31268.0,56.4962,56.5055,56.3764,56.4225,31268.0
2020-04-13 14:40:00,61.19,61.24,61.09,61.13,43868.0,56.4133,56.4594,56.3211,56.358,43868.0
2020-04-13 14:45:00,61.11,61.36,61.09,61.26,62631.0,56.3395,56.57,56.3211,56.4778,62631.0
2020-04-13 14:50:00,61.27,61.31,61.18,61.22,48906.0,56.487,56.5239,56.4041,56.4409,48906.0
2020-04-13 14:55:00,61.23,61.32,61.19,61.25,36244.0,56.4502,56.5331,56.4133,56.4686,36244.0
2020-04-13 15:00:00,61.24,61.26,61.03,61.06,64394.0,56.4594,56.4778,56.2658,56.2934,64394.0
2020-04-13 15:05:00,61.07,61.16,61.04,61.07,49911.0,56.3026,56.3856,56.275,56.3026,49911.0
2020-04-13 15:10:00,61.07,61.19,61.03,61.16,87793.0,56.3026,56.4133,56.2658,56.3856,87793.0
2020-04-13 15:15:00,61.14,61.46,61.09,61.45,276835.0,56.3672,56.6622,56.3211,56.653,276835.0
2020-04-13 15:20:00,61.46,61.55,61.34,61.4,136389.0,56.6622,56.7452,56.5516,56.6069,136389.0
2020-04-13 15:25:00,61.39,61.42,61.29,61.42,61936.0,56.5977,56.6253,56.5055,56.6253,61936.0
2020-04-13 15:30:00,61.42,61.61,61.35,61.54,168990.0,56.6253,56.8005,56.5608,56.736,168990.0
2020-04-13 15:35:00,61.54,61.59,61.44,61.52,186882.0,56.736,56.782,56.6438,56.7175,186882.0
2020-04-13 15:40:00,61.52,61.58,61.43,61.56,161096.0,56.7175,56.7728,56.6345,56.7544,161096.0
2020-04-13 15:45:00,61.55,61.63,61.46,61.61,319384.0,56.7452,56.8189,56.6622,56.8005,319384.0
2020-04-13 15:50:00,61.62,61.63,61.24,61.4,532404.0,56.8097,56.8189,56.4594,56.6069,532404.0
2020-04-13 15:55:00,61.41,61.49,61.28,61.38,572681.0,56.6161,56.6899,56.4962,56.5884,572681.0
2020-04-14 09:30:00,62.72,62.85,62.45,62.84,193180.0,57.8238,57.9437,57.5749,57.9345,193180.0
2020-04-14 09:35:00,62.84,63.03,62.84,62.91,269000.0,57.9345,58.1096,57.9345,57.999,269000.0
2020-04-14 09:40:00,62.9,62.96,62.74,62.93,176493.0,57.9898,58.0451,57.8423,58.0174,176493.0
2020-04-14 09:45:00,62.94,63.02,62.79,63.02,277229.0,58.0267,58.1004,57.8884,58.1004,277229.0
2020-04-14 09:50:00,63.03,63.03,62.88,62.93,129298.0,58.1096,58.1096,57.9713,58.0174,129298.0
2020-04-14 09:55:00,62.94,63.03,62.91,63.03,79374.0,58.0267,58.1096,57.999,58.1096,79374.0
2020-04-14 10:00:00,63.04,63.05,62.92,62.96,66524.0,58.1189,58.1281,58.0082,58.0451,66524.0
2020-04-14 10:05:00,62.97,62.99,62.84,62.91,57896.0,58.0543,58.0728,57.9345,57.999,57896.0
2020-04-14 10:10:00,62.92,63.01,62.88,62.93,129117.0,58.0082,58.0912,57.9713,58.0174,129117.0
2020-04-14 10:15:00,62.93,63.17,62.93,63.17,118871.0,58.0174,58.2387,58.0174,58.2387,118871.0
2020-04-14 10:20:00,63.17,63.18,63.04,63.07,111010.0,58.2387,58.2479,58.1189,58.1465,111010.0
2020-04-14 10:25:00,63.07,63.08,62.89,62.95,126059.0,58.1465,58.1557,57.9806,58.0359,126059.0
2020-04-14 10:30:00,62.95,62.95,62.72,62.73,137038.0,58.0359,58.0359,57.8238,57.8331,137038.0
2020-04-14 10:35:00,62.73,62.77,62.62,62.63,122813.0,57.8331,57.8699,57.7316,57.7409,122813.0
2020-04-14 10:40:00,62.64,62.75,62.59,62.75,76723.0,57.7501,57.8515,57.704,57.8515,76723.0
2020-04-14 10:45:00,62.76,62.85,62.59,62.68,90979.0,57.8607,57.9437,57.704,57.787,90979.0
2020-04-14 10:50:00,62.68,62.72,62.52,62.52,97985.0,57.787,57.8238,57.6394,57.6394,97985.0
2020-04-14 10:55:00,62.51,62.52,62.35,62.36,80693.0,57.6302,57.6394,57.4827,57.4919,80693.0
2020-04-14 11:00:00,62.37,62.52,62.18,62.19,80017.0,57.5012,57.6394,57.326,57.3352,80017.0
2020-04-14 11:05:00,62.18,62.2,61.97,62.09,104708.0,57.326,57.3444,57.1324,57.243,104708.0
2020-04-14 11:10:00,62.08,62.16,61.93,62.02,51353.0,57.2338,57.3076,57.0955,57.1785,51353.0
2020-04-14 11:15:00,62.05,62.13,61.94,61.94,170575.0,57.2061,57.2799,57.1047,57.1047,170575.0
2020-04-14 11:20:00,61.93,62.19,61.92,62.19,70285.0,57.0955,57.3352,57.0863,57.3352,70285.0
2020-04-14 11:25:00,62.2,62.23,62.02,62.05,83674.0,57.3444,57.3721,57.1785,57.2061,83674.0
2020-04-14 11:30:00,62.04,62.24,62.03,62.24,55957.0,57.1969,57.3813,57.1877,57.3813,55957.0
2020-04-14 11:35:00,62.24,62.26,62.15,62.18,113003.0,57.3813,57.3997,57.2983,57.326,113003.0
2020-04-14 11:40:00,62.18,62.25,62.11,62.2,178768.0,57.326,57.3905,57.2615,57.3444,178768.0
2020-04-14 11:45:00,62.21,62.23,62.08,62.19,191143.0,57.3536,57.3721,57.2338,57.3352,191143.0
2020-04-14 11:50:00,62.2,62.27,62.17,62.21,63021.0,57.3444,57.409,57.3168,57.3536,63021.0
2020-04-14 11:55:00,62.22,62.24,62.07,62.12,57127.0,57.3629,57.3813,57.2246,57.2707,57127.0
2020-04-14 12:00:00,62.14,62.46,62.14,62.46,133086.0,57.2891,57.5841,57.2891,57.5841,133086.0
2020-04-14 12:05:00,62.47,62.59,62.44,62.57,94191.0,57.5934,57.704,57.5657,57.6855,94191.0
2020-04-14 12:10:00,62.58,62.59,62.47,62.48,117805.0,57.6948,57.704,57.5934,57.6026,117805.0
2020-04-14 12:15:00,62.49,62.66,62.47,62.59,74445.0,57.6118,57.7685,57.5934,57.704,74445.0
2020-04-14 12:20:00,62.6,62.63,62.56,62.59,77216.0,57.7132,57.7409,57.6763,57.704,77216.0
2020-04-14 12:25:00,62.59,62.62,62.49,62.56,87772.0,57.704,57.7316,57.6118,57.6763,87772.0
2020-04-14 12:30:00,62.57,62.62,62.52,62.53,54732.0,57.6855,57.7316,57.6394,57.6487,54732.0
2020-04-14 12:35:00,62.54,62.62,62.5,62.5,55637.0,57.6579,57.7316,57.621,57.621,55637.0
2020-04-14 12:40:00,62.5,62.58,62.46,62.48,33880.0,57.621,57.6948,57.5841,57.6026,33880.0
2020-04-14 12:45:00,62.48,62.55,62.43,62.47,55888.0,57.6026,57.6671,57.5565,57.5934,55888.0
2020-04-14 12:50:00,62.47,62.6,62.45,62.58,38905.0,57.5934,57.7132,57.5749,57.6948,38905.0
2020-04-14 12:55:00,62.57,62.61,62.52,62.53,44223.0,57.6855,57.7224,57.6394,57.6487,44223.0
2020-04-14 13:00:00,62.54,62.57,62.42,62.46,28499.0,57.6579,57.6855,57.5473,57.5841,28499.0
2020-04-14 13:05:00,62.46,62.48,62.39,62.43,30606.0,57.5841,57.6026,57.5196,57.5565,30606.0
2020-04-14 13:10:00,62.42,62.47,62.4,62.43,42911.0,57.5473,57.5934,57.5288,57.5565,42911.0
2020-04-14 13:15:00,62.43,62.44,62.36,62.36,29306.0,57.5565,57.5657,57.4919,57.4919,29306.0
2020-04-14 13:20:00,62.37,62.47,62.34,62.46,68612.0,57.5012,57.5934,57.4735,57.5841,68612.0
2020-04-14 13:25:00,62.46,62.49,62.43,62.45,26732.0,57.5841,57.6118,57.5565,57.5749,26732.0
2020-04-14 13:30:00,62.46,62.59,62.46,62.57,39783.0,57.5841,57.704,57.5841,57.6855,39783.0
2020-04-14 13:35:00,62.56,62.56,62.47,62.53,36728.0,57.6763,57.6763,57.5934,57.6487,36728.0
2020-04-14 13:40:00,62.53,62.55,62.47,62.48,38938.0,57.6487,57.6671,57.5934,57.6026,38938.0
2020-04-14 13:45:00,62.49,62.6,62.48,62.55,23724.0,57.6118,57.7132,57.6026,57.6671,23724.0
2020-04-14 13:50:00,62.55,62.75,62.54,62.68,1457453.0,57.6671,57.8515,57.6579,57.787,1457453.0
2020-04-14 13:55:00,62.67,62.73,62.64,62.7,68346.0,57.7777,57.8331,57.7501,57.8054,68346.0
2020-04-14 14:00:00,62.71,62.71,62.58,62.62,51361.0,57.8146,57.8146,57.6948,57.7316,51361.0
2020-04-14 14:05:00,62.6,62.65,62.57,62.6,29683.0,57.7132,57.7593,57.6855,57.7132,29683.0
2020-04-14 14:10:00,62.62,62.7,62.61,62.7,42975.0,57.7316,57.8054,57.7224,57.8054,42975.0
2020-04-14 14:15:00,62.71,62.79,62.67,62.78,78708.0,57.8146,57.8884,57.7777,57.8792,78708.0
2020-04-14 14:20:00,62.79,62.84,62.74,62.78,81290.0,57.8884,57.9345,57.8423,57.8792,81290.0
2020-04-14 14:25:00,62.78,62.78,62.62,62.64,46571.0,57.8792,57.8792,57.7316,57.7501,46571.0
2020-04-14 14:30:00,62.64,62.68,62.56,62.64,117336.0,57.7501,57.787,57.6763,57.7501,117336.0
2020-04-14 14:35:00,62.64,62.68,62.6,62.63,24988.0,57.7501,57.787,57.7132,57.7409,24988.0
2020-04-14 14:40:00,62.63,62.68,62.57,62.6,28237.0,57.7409,57.787,57.6855,57.7132,28237.0
2020-04-14 14:45:00,62.6,62.63,62.57,62.6,41411.0,57.7132,57.7409,57.6855,57.7132,41411.0
2020-04-14 14:50:00,62.6,62.69,62.59,62.61,36046.0,57.7132,57.7962,57.704,57.7224,36046.0
2020-04-14 14:55:00,62.6,62.67,62.59,62.63,48550.0,57.7132,57.7777,57.704,57.7409,48550.0
2020-04-14 15:00:00,62.63,62.63,62.45,62.49,66833.0,57.7409,57.7409,57.5749,57.6118,66833.0
2020-04-14 15:05:00,62.48,62.51,62.44,62.45,44128.0,57.6026,57.6302,57.5657,57.5749,44128.0
2020-04-14 15:10:00,62.45,62.47,62.35,62.44,71775.0,57.5749,57.5934,57.4827,57.5657,71775.0
2020-04-14 15:15:00,62.43,62.44,62.29,62.39,165868.0,57.5565,57.5657,57.4274,57.5196,165868.0
2020-04-14 15:20:00,62.38,62.38,62.27,62.34,78877.0,57.5104,57.5104,57.409,57.4735,78877.0
2020-04-14 15:25:00,62.34,62.46,62.33,62.46,103690.0,57.4735,57.5841,57.4643,57.5841,103690.0
2020-04-14 15:30:00,62.45,62.58,62.44,62.5,98202.0,57.5749,57.6948,57.5657,57.621,98202.0
2020-04-14 15:35:00,62.5,62.6,62.49,62.58,91306.0,57.621,57.7132,57.6118,57.6948,91306.0
2020-04-14 15:40:00,62.58,62.65,62.56,62.58,137188.0,57.6948,57.7593,57.6763,57.6948,137188.0
2020-04-14 15:45:00,62.58,62.71,62.57,62.7,280709.0,57.6948,57.8146,57.6855,57.8054,280709.0
2020-04-14 15:50:00,62.7,62.78,62.57,62.66,671619.0,57.8054,57.8792,57.6855,57.7685,671619.0
2020-04-14 15:55:00,62.66,62.66,62.51,62.55,1383806.0,57.7685,57.7685,57.6302,57.6671,1383806.0
2020-04-15 09:30:00,61.17,61.29,60.89,61.04,305817.0,56.3948,56.5055,56.1367,56.275,305817.0
2020-04-15 09:35:00,61.02,61.15,60.91,61.1,268302.0,56.2565,56.3764,56.1551,56.3303,268302.0
2020-04-15 09:40:00,61.09,61.11,60.67,60.71,308539.0,56.3211,56.3395,55.9339,55.9707,308539.0
2020-04-15 09:45:00,60.73,60.77,60.58,60.66,169666.0,55.9892,56.0261,55.8509,55.9246,169666.0
2020-04-15 09:50:00,60.66,60.77,60.52,60.54,99166.0,55.9246,56.0261,55.7956,55.814,99166.0
2020-04-15 09:55:00,60.54,60.77,60.45,60.71,139972.0,55.814,56.0261,55.731,55.9707,139972.0
2020-04-15 10:00:00,60.71,60.73,60.41,60.42,105507.0,55.9707,55.9892,55.6942,55.7034,105507.0
2020-04-15 10:05:00,60.4,60.64,60.37,60.63,157646.0,55.6849,55.9062,55.6573,55.897,157646.0
2020-04-15 10:10:00,60.62,60.74,60.47,60.49,72233.0,55.8878,55.9984,55.7495,55.7679,72233.0
2020-04-15 10:15:00,60.49,60.55,60.19,60.19,116937.0,55.7679,55.8232,55.4913,55.4913,116937.0
2020-04-15 10:20:00,60.19,60.34,60.19,60.25,104985.0,55.4913,55.6296,55.4913,55.5467,104985.0
2020-04-15 10:25:00,60.24,60.27,60.13,60.21,210622.0,55.5374,55.5651,55.436,55.5098,210622.0
2020-04-15 10:30:00,60.2,60.28,60.06,60.11,155768.0,55.5006,55.5743,55.3715,55.4176,155768.0
2020-04-15 10:35:00,60.11,60.21,60.01,60.07,154495.0,55.4176,55.5098,55.3254,55.3807,154495.0
2020-04-15 10:40:00,60.09,60.26,60.05,60.17,208350.0,55.3991,55.5559,55.3623,55.4729,208350.0
2020-04-15 10:45:00,60.19,60.26,60.12,60.2,92870.0,55.4913,55.5559,55.4268,55.5006,92870.0
2020-04-15 10:50:00,60.19,60.19,60.07,60.14,171785.0,55.4913,55.4913,55.3807,55.4452,171785.0
2020-04-15 10:55:00,60.14,60.17,60.05,60.1,147877.0,55.4452,55.4729,55.3623,55.4084,147877.0
2020-04-15 11:00:00,60.09,60.12,59.92,59.98,105549.0,55.3991,55.4268,55.2424,55.2977,105549.0
2020-04-15 11:05:00,59.97,59.98,59.87,59.95,76928.0,55.2885,55.2977,55.1963,55.2701,76928.0
2020-04-15 11:10:00,59.96,60.04,59.91,59.94,97261.0,55.2793,55.353,55.2332,55.2609,97261.0
2020-04-15 11:15:00,59.95,59.98,59.83,59.9,88941.0,55.2701,55.2977,55.1594,55.224,88941.0
2020-04-15 11:20:00,59.89,59.98,59.79,59.88,106133.0,55.2148,55.2977,55.1226,55.2055,106133.0
2020-04-15 11:25:00,59.87,60.05,59.84,60.02,130755.0,55.1963,55.3623,55.1687,55.3346,130755.0
2020-04-15 11:30:00,60.02,60.21,60.01,60.13,186719.0,55.3346,55.5098,55.3254,55.436,186719.0
2020-04-15 11:35:00,60.13,60.14,59.92,59.96,94165.0,55.436,55.4452,55.2424,55.2793,94165.0
2020-04-15 11:40:00,59.96,59.97,59.8,59.84,75468.0,55.2793,55.2885,55.1318,55.1687,75468.0
2020-04-15 11:45:00,59.83,59.91,59.79,59.81,73783.0,55.1594,55.2332,55.1226,55.141,73783.0
2020-04-15 11:50:00,59.82,59.96,59.82,59.92,80081.0,55.1502,55.2793,55.1502,55.2424,80081.0
2020-04-15 11:55:00,59.91,60.03,59.91,59.95,73760.0,55.2332,55.3438,55.2332,55.2701,73760.0
2020-04-15 12:00:00,59.94,60.1,59.92,60.08,356673.0,55.2609,55.4084,55.2424,55.3899,356673.0
2020-04-15 12:05:00,60.08,60.09,59.93,59.93,51649.0,55.3899,55.3991,55.2516,55.2516,51649.0
2020-04-15 12:10:00,59.94,60.01,59.88,60.01,53725.0,55.2609,55.3254,55.2055,55.3254,53725.0
2020-04-15 12:15:00,60.01,60.05,59.98,60.01,81002.0,55.3254,55.3623,55.2977,55.3254,81002.0
2020-04-15 12:20:00,60.01,60.14,60.01,60.1,86338.0,55.3254,55.4452,55.3254,55.4084,86338.0
2020-04-15 12:25:00,60.09,60.21,60.06,60.2,51604.0,55.3991,55.5098,55.3715,55.5006,51604.0
2020-04-15 12:30:00,60.19,60.33,60.17,60.29,80051.0,55.4913,55.6204,55.4729,55.5835,80051.0
2020-04-15 12:35:00,60.29,60.33,60.25,60.27,41107.0,55.5835,55.6204,55.5467,55.5651,41107.0
2020-04-15 12:40:00,60.27,60.44,60.23,60.43,99828.0,55.5651,55.7218,55.5282,55.7126,99828.0
2020-04-15 12:45:00,60.42,60.44,60.33,60.37,131106.0,55.7034,55.7218,55.6204,55.6573,131106.0
2020-04-15 12:50:00,60.37,60.49,60.36,60.45,110085.0,55.6573,55.7679,55.6481,55.731,110085.0
2020-04-15 12:55:00,60.44,60.44,60.34,60.4,34318.0,55.7218,55.7218,55.6296,55.6849,34318.0
2020-04-15 13:00:00,60.38,60.48,60.36,60.48,61186.0,55.6665,55.7587,55.6481,55.7587,61186.0
2020-04-15 13:05:00,60.47,60.63,60.45,60.62,38323.0,55.7495,55.897,55.731,55.8878,38323.0
2020-04-15 13:10:00,60.61,60.73,60.59,60.73,48154.0,55.8786,55.9892,55.8601,55.9892,48154.0
2020-04-15 13:15:00,60.72,60.86,60.7,60.81,53160.0,55.98,56.109,55.9615,56.0629,53160.0
2020-04-15 13:20:00,60.81,60.81,60.62,60.68,230668.0,56.0629,56.0629,55.8878,55.9431,230668.0
2020-04-15 13:25:00,60.68,60.71,60.5,60.55,68357.0,55.9431,55.9707,55.7771,55.8232,68357.0
2020-04-15 13:30:00,60.55,60.56,60.45,60.5,94789.0,55.8232,55.8325,55.731,55.7771,94789.0
2020-04-15 13:35:00,60.5,60.56,60.4,60.41,58469.0,55.7771,55.8325,55.6849,55.6942,58469.0
2020-04-15 13:40:00,60.4,60.44,60.37,60.39,94534.0,55.6849,55.7218,55.6573,55.6757,94534.0
2020-04-15 13:45:00,60.39,60.51,60.34,60.46,62313.0,55.6757,55.7864,55.6296,55.7403,62313.0
2020-04-15 13:50:00,60.47,60.52,60.37,60.37,81186.0,55.7495,55.7956,55.6573,55.6573,81186.0
2020-04-15 13:55:00,60.38,60.46,60.34,60.45,47683.0,55.6665,55.7403,55.6296,55.731,47683.0
2020-04-15 14:00:00,60.46,60.72,60.46,60.69,69857.0,55.7403,55.98,55.7403,55.9523,69857.0
2020-04-15 14:05:00,60.68,60.72,60.57,60.58,57796.0,55.9431,55.98,55.8417,55.8509,57796.0
2020-04-15 14:10:00,60.58,60.74,60.56,60.71,54081.0,55.8509,55.9984,55.8325,55.9707,54081.0
2020-04-15 14:15:00,60.71,60.76,60.62,60.73,222664.0,55.9707,56.0168,55.8878,55.9892,222664.0
2020-04-15 14:20:00,60.74,60.87,60.72,60.78,152829.0,55.9984,56.1183,55.98,56.0353,152829.0
2020-04-15 14:25:00,60.78,60.88,60.7,60.88,143820.0,56.0353,56.1275,55.9615,56.1275,143820.0
2020-04-15 14:30:00,60.89,60.95,60.8,60.92,323577.0,56.1367,56.192,56.0537,56.1644,323577.0
2020-04-15 14:35:00,60.91,61.05,60.88,61.03,137855.0,56.1551,56.2842,56.1275,56.2658,137855.0
2020-04-15 14:40:00,61.01,61.01,60.93,60.98,158644.0,56.2473,56.2473,56.1736,56.2197,158644.0
2020-04-15 14:45:00,60.98,61.0,60.87,60.9,246370.0,56.2197,56.2381,56.1183,56.1459,246370.0
2020-04-15 14:50:00,60.92,60.92,60.75,60.78,44271.0,56.1644,56.1644,56.0076,56.0353,44271.0
2020-04-15 14:55:00,60.78,60.94,60.77,60.94,88287.0,56.0353,56.1828,56.0261,56.1828,88287.0
2020-04-15 15:00:00,60.94,60.98,60.85,60.87,131815.0,56.1828,56.2197,56.0998,56.1183,131815.0
2020-04-15 15:05:00,60.87,60.88,60.72,60.76,67242.0,56.1183,56.1275,55.98,56.0168,67242.0
2020-04-15 15:10:00,60.75,60.8,60.7,60.76,139125.0,56.0076,56.0537,55.9615,56.0168,139125.0
2020-04-15 15:15:00,60.77,60.84,60.71,60.81,175412.0,56.0261,56.0906,55.9707,56.0629,175412.0
2020-04-15 15:20:00,60.81,60.85,60.7,60.73,70000.0,56.0629,56.0998,55.9615,55.9892,70000.0
2020-04-15 15:25:00,60.73,60.74,60.55,60.65,122777.0,55.9892,55.9984,55.8232,55.9154,122777.0
2020-04-15 15:30:00,60.65,60.7,60.53,60.64,170011.0,55.9154,55.9615,55.8048,55.9062,170011.0
2020-04-15 15:35:00,60.65,60.71,60.6,60.65,118955.0,55.9154,55.9707,55.8693,55.9154,118955.0
2020-04-15 15:40:00,60.66,60.69,60.52,60.66,180598.0,55.9246,55.9523,55.7956,55.9246,180598.0
2020-04-15 15:45:00,60.66,60.75,60.65,60.66,174411.0,55.9246,56.0076,55.9154,55.9246,174411.0
2020-04-15 15:50:00,60.67,60.71,60.53,60.6,577754.0,55.9339,55.9707,55.8048,55.8693,577754.0
2020-04-15 15:55:00,60.59,60.83,60.58,60.81,570798.0,55.8601,56.0814,55.8509,56.0629,570798.0
2020-04-16 09:30:00,60.69,60.74,60.42,60.43,238648.0,55.9523,55.9984,55.7034,55.7126,238648.0
2020-04-16 09:35:00,60.43,60.46,60.22,60.35,238908.0,55.7126,55.7403,55.519,55.6388,238908.0
2020-04-16 09:40:00,60.36,60.58,60.35,60.46,139073.0,55.6481,55.8509,55.6388,55.7403,139073.0
2020-04-16 09:45:00,60.47,60.54,60.16,60.21,147094.0,55.7495,55.814,55.4637,55.5098,147094.0
2020-04-16 09:50:00,60.19,60.23,60.03,60.1,120814.0,55.4913,55.5282,55.3438,55.4084,120814.0
2020-04-16 09:55:00,60.1,60.15,59.78,59.79,199774.0,55.4084,55.4545,55.1133,55.1226,199774.0
2020-04-16 10:00:00,59.79,59.89,59.75,59.76,332317.0,55.1226,55.2148,55.0857,55.0949,332317.0
2020-04-16 10:05:00,59.76,59.82,59.62,59.63,595298.0,55.0949,55.1502,54.9658,54.9751,595298.0
2020-04-16 10:10:00,59.63,59.63,59.51,59.61,710349.0,54.9751,54.9751,54.8644,54.9566,710349.0
2020-04-16 10:15:00,59.62,59.71,59.59,59.64,416795.0,54.9658,55.0488,54.9382,54.9843,416795.0
2020-04-16 10:20:00,59.64,59.86,59.59,59.86,116934.0,54.9843,55.1871,54.9382,55.1871,116934.0
2020-04-16 10:25:00,59.85,59.99,59.82,59.97,156647.0,55.1779,55.307,55.1502,55.2885,156647.0
2020-04-16 10:30:00,59.96,60.0,59.82,59.88,96395.0,55.2793,55.3162,55.1502,55.2055,96395.0
2020-04-16 10:35:00,59.88,59.94,59.76,59.76,309641.0,55.2055,55.2609,55.0949,55.0949,309641.0
2020-04-16 10:40:00,59.76,60.03,59.73,60.0,116286.0,55.0949,55.3438,55.0672,55.3162,116286.0
2020-04-16 10:45:00,60.01,60.02,59.89,59.97,96365.0,55.3254,55.3346,55.2148,55.2885,96365.0
2020-04-16 10:50:00,59.98,59.99,59.86,59.96,65763.0,55.2977,55.307,55.1871,55.2793,65763.0
2020-04-16 10:55:00,59.95,60.13,59.95,60.06,95271.0,55.2701,55.436,55.2701,55.3715,95271.0
2020-04-16 11:00:00,60.07,60.13,60.01,60.1,133923.0,55.3807,55.436,55.3254,55.4084,133923.0
2020-04-16 11:05:00,60.11,60.31,60.1,60.26,119641.0,55.4176,55.602,55.4084,55.5559,119641.0
2020-04-16 11:10:00,60.28,60.32,60.17,60.17,109586.0,55.5743,55.6112,55.4729,55.4729,109586.0
2020-04-16 11:15:00,60.18,60.23,60.14,60.19,200303.0,55.4821,55.5282,55.4452,55.4913,200303.0
2020-04-16 11:20:00,60.2,60.21,60.11,60.14,158488.0,55.5006,55.5098,55.4176,55.4452,158488.0
2020-04-16 11:25:00,60.14,60.26,60.08,60.08,138408.0,55.4452,55.5559,55.3899,55.3899,138408.0
2020-04-16 11:30:00,60.08,60.11,59.96,59.98,123803.0,55.3899,55.4176,55.2793,55.2977,123803.0
2020-04-16 11:35:00,59.98,60.07,59.94,60.07,153227.0,55.2977,55.3807,55.2609,55.3807,153227.0
2020-04-16 11:40:00,60.07,60.16,60.06,60.08,159554.0,55.3807,55.4637,55.3715,55.3899,159554.0
2020-04-16 11:45:00,60.09,60.12,60.03,60.03,204744.0,55.3991,55.4268,55.3438,55.3438,204744.0
2020-04-16 11:50:00,60.04,60.26,60.01,60.25,195534.0,55.353,55.5559,55.3254,55.5467,195534.0
2020-04-16 11:55:00,60.24,60.25,60.18,60.21,93730.0,55.5374,55.5467,55.4821,55.5098,93730.0
2020-04-16 12:00:00,60.2,60.25,60.0,60.05,120213.0,55.5006,55.5467,55.3162,55.3623,120213.0
2020-04-16 12:05:00,60.05,60.05,59.88,59.89,117348.0,55.3623,55.3623,55.2055,55.2148,117348.0
2020-04-16 12:10:00,59.89,59.93,59.83,59.84,127877.0,55.2148,55.2516,55.1594,55.1687,127877.0
2020-04-16 12:15:00,59.83,59.87,59.59,59.63,474590.0,55.1594,55.1963,54.9382,54.9751,474590.0
2020-04-16 12:20:00,59.62,59.63,59.52,59.55,120456.0,54.9658,54.9751,54.8736,54.9013,120456.0
2020-04-16 12:25:00,59.56,59.64,59.53,59.59,295894.0,54.9105,54.9843,54.8829,54.9382,295894.0
2020-04-16 12:30:00,59.59,59.59,59.36,59.42,251189.0,54.9382,54.9382,54.7261,54.7814,251189.0
2020-04-16 12:35:00,59.44,59.52,59.4,59.51,428561.0,54.7999,54.8736,54.763,54.8644,428561.0
2020-04-16 12:40:00,59.5,59.59,59.48,59.58,268770.0,54.8552,54.9382,54.8368,54.929,268770.0
2020-04-16 12:45:00,59.58,59.65,59.53,59.63,128569.0,54.929,54.9935,54.8829,54.9751,128569.0
2020-04-16 12:50:00,59.62,59.68,59.59,59.64,48795.0,54.9658,55.0212,54.9382,54.9843,48795.0
2020-04-16 12:55:00,59.64,59.76,59.58,59.72,104325.0,54.9843,55.0949,54.929,55.058,104325.0
2020-04-16 13:00:00,59.72,59.78,59.68,59.68,71500.0,55.058,55.1133,55.0212,55.0212,71500.0
2020-04-16 13:05:00,59.69,59.82,59.69,59.75,96904.0,55.0304,55.1502,55.0304,55.0857,96904.0
2020-04-16 13:10:00,59.75,59.84,59.74,59.82,133562.0,55.0857,55.1687,55.0765,55.1502,133562.0
2020-04-16 13:15:00,59.81,59.87,59.74,59.85,117042.0,55.141,55.1963,55.0765,55.1779,117042.0
2020-04-16 13:20:00,59.85,59.91,59.81,59.88,59552.0,55.1779,55.2332,55.141,55.2055,59552.0
2020-04-16 13:25:00,59.89,59.94,59.85,59.94,51755.0,55.2148,55.2609,55.1779,55.2609,51755.0
2020-04-16 13:30:00,59.93,59.97,59.9,59.92,80205.0,55.2516,55.2885,55.224,55.2424,80205.0
2020-04-16 13:35:00,59.93,59.97,59.86,59.86,46977.0,55.2516,55.2885,55.1871,55.1871,46977.0
2020-04-16 13:40:00,59.88,59.96,59.86,59.94,52503.0,55.2055,55.2793,55.1871,55.2609,52503.0
2020-04-16 13:45:00,59.92,59.94,59.84,59.84,42887.0,55.2424,55.2609,55.1687,55.1687,42887.0
2020-04-16 13:50:00,59.84,59.89,59.76,59.77,142534.0,55.1687,55.2148,55.0949,55.1041,142534.0
2020-04-16 13:55:00,59.77,59.82,59.73,59.79,257069.0,55.1041,55.1502,55.0672,55.1226,257069.0
2020-04-16 14:00:00,59.8,59.8,59.67,59.78,78008.0,55.1318,55.1318,55.0119,55.1133,78008.0
2020-04-16 14:05:00,59.79,59.98,59.75,59.98,68885.0,55.1226,55.2977,55.0857,55.2977,68885.0
2020-04-16 14:10:00,59.98,60.03,59.94,60.03,34421.0,55.2977,55.3438,55.2609,55.3438,34421.0
2020-04-16 14:15:00,60.03,60.12,59.99,60.02,106381.0,55.3438,55.4268,55.307,55.3346,106381.0
2020-04-16 14:20:00,60.03,60.03,59.91,59.93,99573.0,55.3438,55.3438,55.2332,55.2516,99573.0
2020-04-16 14:25:00,59.92,59.98,59.88,59.93,138271.0,55.2424,55.2977,55.2055,55.2516,138271.0
2020-04-16 14:30:00,59.92,59.97,59.89,59.94,89885.0,55.2424,55.2885,55.2148,55.2609,89885.0
2020-04-16 14:35:00,59.93,60.07,59.91,59.98,80735.0,55.2516,55.3807,55.2332,55.2977,80735.0
2020-04-16 14:40:00,59.99,60.02,59.85,59.98,83118.0,55.307,55.3346,55.1779,55.2977,83118.0
2020-04-16 14:45:00,59.97,60.01,59.91,59.94,182508.0,55.2885,55.3254,55.2332,55.2609,182508.0
2020-04-16 14:50:00,59.94,59.95,59.85,59.92,154938.0,55.2609,55.2701,55.1779,55.2424,154938.0
2020-04-16 14:55:00,59.92,59.99,59.9,59.94,93227.0,55.2424,55.307,55.224,55.2609,93227.0
2020-04-16 15:00:00,59.95,59.99,59.9,59.93,95386.0,55.2701,55.307,55.224,55.2516,95386.0
2020-04-16 15:05:00,59.92,59.97,59.87,59.89,159050.0,55.2424,55.2885,55.1963,55.2148,159050.0
2020-04-16 15:10:00,59.89,59.95,59.87,59.93,145914.0,55.2148,55.2701,55.1963,55.2516,145914.0
2020-04-16 15:15:00,59.92,59.98,59.83,59.9,134174.0,55.2424,55.2977,55.1594,55.224,134174.0
2020-04-16 15:20:00,59.91,59.99,59.88,59.99,80872.0,55.2332,55.307,55.2055,55.307,80872.0
2020-04-16 15:25:00,59.98,60.05,59.91,60.03,72793.0,55.2977,55.3623,55.2332,55.3438,72793.0
2020-04-16 15:30:00,60.05,60.11,59.97,60.08,207410.0,55.3623,55.4176,55.2885,55.3899,207410.0
2020-04-16 15:35:00,60.08,60.15,60.05,60.11,127323.0,55.3899,55.4545,55.3623,55.4176,127323.0
2020-04-16 15:40:00,60.11,60.18,60.06,60.1,278537.0,55.4176,55.4821,55.3715,55.4084,278537.0
2020-04-16 15:45:00,60.11,60.16,60.08,60.09,168626.0,55.4176,55.4637,55.3899,55.3991,168626.0
2020-04-16 15:50:00,60.09,60.41,60.09,60.37,1160734.0,55.3991,55.6942,55.3991,55.6573,1160734.0
2020-04-16 15:55:00,60.36,60.36,60.23,60.27,695368.0,55.6481,55.6481,55.5282,55.5651,695368.0
2020-04-17 09:30:00,62.33,62.64,62.24,62.5,684634.0,57.4643,57.7501,57.3813,57.621,684634.0
2020-04-17 09:35:00,62.5,62.85,62.49,62.76,289310.0,57.621,57.9437,57.6118,57.8607,289310.0
2020-04-17 09:40:00,62.79,62.79,62.53,62.59,237694.0,57.8884,57.8884,57.6487,57.704,237694.0
2020-04-17 09:45:00,62.59,62.8,62.57,62.69,186867.0,57.704,57.8976,57.6855,57.7962,186867.0
2020-04-17 09:50:00,62.67,62.94,62.67,62.87,132515.0,57.7777,58.0267,57.7777,57.9621,132515.0
2020-04-17 09:55:00,62.86,63.15,62.86,63.06,531461.0,57.9529,58.2203,57.9529,58.1373,531461.0
2020-04-17 10:00:00,63.06,63.09,62.74,62.84,113721.0,58.1373,58.165,57.8423,57.9345,113721.0
2020-04-17 10:05:00,62.87,62.89,62.77,62.81,152965.0,57.9621,57.9806,57.8699,57.9068,152965.0
2020-04-17 10:10:00,62.82,62.87,62.39,62.46,182651.0,57.916,57.9621,57.5196,57.5841,182651.0
2020-04-17 10:15:00,62.46,62.49,62.21,62.24,406933.0,57.5841,57.6118,57.3536,57.3813,406933.0
2020-04-17 10:20:00,62.23,62.36,62.17,62.35,115346.0,57.3721,57.4919,57.3168,57.4827,115346.0
2020-04-17 10:25:00,62.34,62.47,62.31,62.34,170598.0,57.4735,57.5934,57.4458,57.4735,170598.0
2020-04-17 10:30:00,62.34,62.36,62.18,62.2,88000.0,57.4735,57.4919,57.326,57.3444,88000.0
2020-04-17 10:35:00,62.2,62.27,62.11,62.25,91130.0,57.3444,57.409,57.2615,57.3905,91130.0
2020-04-17 10:40:00,62.25,62.32,62.2,62.26,70050.0,57.3905,57.4551,57.3444,57.3997,70050.0
2020-04-17 10:45:00,62.25,62.27,62.12,62.13,135323.0,57.3905,57.409,57.2707,57.2799,135323.0
2020-04-17 10:50:00,62.14,62.35,62.13,62.34,172747.0,57.2891,57.4827,57.2799,57.4735,172747.0
2020-04-17 10:55:00,62.35,62.43,62.3,62.35,54255.0,57.4827,57.5565,57.4366,57.4827,54255.0
2020-04-17 11:00:00,62.35,62.5,62.3,62.41,166511.0,57.4827,57.621,57.4366,57.538,166511.0
2020-04-17 11:05:00,62.4,62.47,62.33,62.39,105427.0,57.5288,57.5934,57.4643,57.5196,105427.0
2020-04-17 11:10:00,62.39,62.43,62.28,62.34,104343.0,57.5196,57.5565,57.4182,57.4735,104343.0
2020-04-17 11:15:00,62.35,62.4,62.24,62.32,89845.0,57.4827,57.5288,57.3813,57.4551,89845.0
2020-04-17 11:20:00,62.33,62.33,62.18,62.26,92844.0,57.4643,57.4643,57.326,57.3997,92844.0
2020-04-17 11:25:00,62.26,62.3,62.11,62.14,92220.0,57.3997,57.4366,57.2615,57.2891,92220.0
2020-04-17 11:30:00,62.15,62.35,62.15,62.34,77430.0,57.2983,57.4827,57.2983,57.4735,77430.0
2020-04-17 11:35:00,62.35,62.42,62.34,62.37,126873.0,57.4827,57.5473,57.4735,57.5012,126873.0
2020-04-17 11:40:00,62.38,62.45,62.33,62.34,107952.0,57.5104,57.5749,57.4643,57.4735,107952.0
2020-04-17 11:45:00,62.35,62.39,62.3,62.35,91732.0,57.4827,57.5196,57.4366,57.4827,91732.0
2020-04-17 11:50:00,62.34,62.34,62.22,62.31,60956.0,57.4735,57.4735,57.3629,57.4458,60956.0
2020-04-17 11:55:00,62.3,62.34,62.23,62.31,49265.0,57.4366,57.4735,57.3721,57.4458,49265.0
2020-04-17 12:00:00,62.31,62.31,62.21,62.28,60748.0,57.4458,57.4458,57.3536,57.4182,60748.0
2020-04-17 12:05:00,62.3,62.39,62.23,62.25,109273.0,57.4366,57.5196,57.3721,57.3905,109273.0
2020-04-17 12:10:00,62.24,62.36,62.2,62.33,65090.0,57.3813,57.4919,57.3444,57.4643,65090.0
2020-04-17 12:15:00,62.32,62.47,62.29,62.44,292319.0,57.4551,57.5934,57.4274,57.5657,292319.0
2020-04-17 12:20:00,62.44,62.45,62.32,62.33,72045.0,57.5657,57.5749,57.4551,57.4643,72045.0
2020-04-17 12:25:00,62.32,62.34,62.25,62.29,56815.0,57.4551,57.4735,57.3905,57.4274,56815.0
2020-04-17 12:30:00,62.3,62.43,62.28,62.42,55757.0,57.4366,57.5565,57.4182,57.5473,55757.0
2020-04-17 12:35:00,62.42,62.55,62.41,62.52,71187.0,57.5473,57.6671,57.538,57.6394,71187.0
2020-04-17 12:40:00,62.53,62.56,62.51,62.53,52206.0,57.6487,57.6763,57.6302,57.6487,52206.0
2020-04-17 12:45:00,62.53,62.65,62.48,62.65,175204.0,57.6487,57.7593,57.6026,57.7593,175204.0
2020-04-17 12:50:00,62.65,62.68,62.63,62.67,188153.0,57.7593,57.787,57.7409,57.7777,188153.0
2020-04-17 12:55:00,62.67,62.67,62.54,62.58,62932.0,57.7777,57.7777,57.6579,57.6948,62932.0
2020-04-17 13:00:00,62.57,62.66,62.53,62.57,67796.0,57.6855,57.7685,57.6487,57.6855,67796.0
2020-04-17 13:05:00,62.57,62.62,62.56,62.61,54809.0,57.6855,57.7316,57.6763,57.7224,54809.0
2020-04-17 13:10:00,62.61,62.64,62.57,62.64,224231.0,57.7224,57.7501,57.6855,57.7501,224231.0
2020-04-17 13:15:00,62.64,62.77,62.63,62.75,65923.0,57.7501,57.8699,57.7409,57.8515,65923.0
2020-04-17 13:20:00,62.75,62.76,62.59,62.63,61963.0,57.8515,57.8607,57.704,57.7409,61963.0
2020-04-17 13:25:00,62.62,62.7,62.59,62.59,48039.0,57.7316,57.8054,57.704,57.704,48039.0
2020-04-17 13:30:00,62.6,62.65,62.59,62.59,57267.0,57.7132,57.7593,57.704,57.704,57267.0
2020-04-17 13:35:00,62.59,62.76,62.57,62.74,70231.0,57.704,57.8607,57.6855,57.8423,70231.0
2020-04-17 13:40:00,62.74,62.79,62.7,62.71,90099.0,57.8423,57.8884,57.8054,57.8146,90099.0
2020-04-17 13:45:00,62.71,62.71,62.55,62.57,90286.0,57.8146,57.8146,57.6671,57.6855,90286.0
2020-04-17 13:50:00,62.58,62.63,62.52,62.6,81012.0,57.6948,57.7409,57.6394,57.7132,81012.0
2020-04-17 13:55:00,62.6,62.69,62.59,62.68,57496.0,57.7132,57.7962,57.704,57.787,57496.0
2020-04-17 14:00:00,62.67,62.68,62.54,62.56,136484.0,57.7777,57.787,57.6579,57.6763,136484.0
2020-04-17 14:05:00,62.56,62.61,62.54,62.6,61273.0,57.6763,57.7224,57.6579,57.7132,61273.0
2020-04-17 14:10:00,62.59,62.59,62.47,62.49,59988.0,57.704,57.704,57.5934,57.6118,59988.0
2020-04-17 14:15:00,62.5,62.56,62.48,62.56,102277.0,57.621,57.6763,57.6026,57.6763,102277.0
2020-04-17 14:20:00,62.54,62.63,62.54,62.59,50156.0,57.6579,57.7409,57.6579,57.704,50156.0
2020-04-17 14:25:00,62.59,62.62,62.49,62.51,77162.0,57.704,57.7316,57.6118,57.6302,77162.0
2020-04-17 14:30:00,62.5,62.5,62.41,62.48,123212.0,57.621,57.621,57.538,57.6026,123212.0
2020-04-17 14:35:00,62.48,62.49,62.36,62.46,88046.0,57.6026,57.6118,57.4919,57.5841,88046.0
2020-04-17 14:40:00,62.45,62.52,62.38,62.51,93054.0,57.5749,57.6394,57.5104,57.6302,93054.0
2020-04-17 14:45:00,62.51,62.58,62.5,62.55,125778.0,57.6302,57.6948,57.621,57.6671,125778.0
2020-04-17 14:50:00,62.56,62.56,62.41,62.42,54449.0,57.6763,57.6763,57.538,57.5473,54449.0
2020-04-17 14:55:00,62.42,62.57,62.41,62.56,61602.0,57.5473,57.6855,57.538,57.6763,61602.0
2020-04-17 15:00:00,62.56,62.62,62.53,62.59,83333.0,57.6763,57.7316,57.6487,57.704,83333.0
2020-04-17 15:05:00,62.57,62.6,62.55,62.59,79068.0,57.6855,57.7132,57.6671,57.704,79068.0
2020-04-17 15:10:00,62.59,62.62,62.55,62.61,79498.0,57.704,57.7316,57.6671,57.7224,79498.0
2020-04-17 15:15:00,62.61,62.71,62.59,62.7,74085.0,57.7224,57.8146,57.704,57.8054,74085.0
2020-04-17 15:20:00,62.7,62.7,62.63,62.66,140356.0,57.8054,57.8054,57.7409,57.7685,140356.0
2020-04-17 15:25:00,62.67,62.72,62.65,62.7,162875.0,57.7777,57.8238,57.7593,57.8054,162875.0
2020-04-17 15:30:00,62.7,62.81,62.69,62.75,346956.0,57.8054,57.9068,57.7962,57.8515,346956.0
2020-04-17 15:35:00,62.76,62.86,62.75,62.86,158866.0,57.8607,57.9529,57.8515,57.9529,158866.0
2020-04-17 15:40:00,62.85,62.94,62.84,62.92,148175.0,57.9437,58.0267,57.9345,58.0082,148175.0
2020-04-17 15:45:00,62.92,63.05,62.89,63.0,250362.0,58.0082,58.1281,57.9806,58.082,250362.0
2020-04-17 15:50:00,63.0,63.31,63.0,63.2,664355.0,58.082,58.3678,58.082,58.2664,664355.0
2020-04-17 15:55:00,63.2,63.22,63.05,63.1,1972757.0,58.2664,58.2848,58.1281,58.1742,1972757.0
2020-04-20 09:30:00,61.9,61.96,61.5,61.54,241921.0,57.0678,57.1232,56.6991,56.736,241921.0
2020-04-20 09:35:00,61.54,61.77,61.48,61.71,171338.0,56.736,56.948,56.6806,56.8927,171338.0
2020-04-20 09:40:00,61.72,61.94,61.7,61.84,283189.0,56.9019,57.1047,56.8835,57.0125,283189.0
2020-04-20 09:45:00,61.84,62.18,61.83,62.11,240488.0,57.0125,57.326,57.0033,57.2615,240488.0
2020-04-20 09:50:00,62.11,62.21,62.0,62.02,84263.0,57.2615,57.3536,57.16,57.1785,84263.0
2020-04-20 09:55:00,62.02,62.2,61.99,62.09,95092.0,57.1785,57.3444,57.1508,57.243,95092.0
2020-04-20 10:00:00,62.09,62.11,61.94,62.07,95914.0,57.243,57.2615,57.1047,57.2246,95914.0
2020-04-20 10:05:00,62.07,62.19,62.02,62.16,77485.0,57.2246,57.3352,57.1785,57.3076,77485.0
2020-04-20 10:10:00,62.16,62.24,62.13,62.18,65064.0,57.3076,57.3813,57.2799,57.326,65064.0
2020-04-20 10:15:00,62.18,62.18,62.08,62.14,51448.0,57.326,57.326,57.2338,57.2891,51448.0
2020-04-20 10:20:00,62.13,62.16,61.99,62.04,68309.0,57.2799,57.3076,57.1508,57.1969,68309.0
2020-04-20 10:25:00,62.05,62.08,61.98,62.0,119586.0,57.2061,57.2338,57.1416,57.16,119586.0
2020-04-20 10:30:00,61.98,62.08,61.96,61.99,71688.0,57.1416,57.2338,57.1232,57.1508,71688.0
2020-04-20 10:35:00,62.0,62.03,61.96,61.96,42266.0,57.16,57.1877,57.1232,57.1232,42266.0
2020-04-20 10:40:00,61.97,62.19,61.97,62.18,58931.0,57.1324,57.3352,57.1324,57.326,58931.0
2020-04-20 10:45:00,62.18,62.42,62.18,62.37,105483.0,57.326,57.5473,57.326,57.5012,105483.0
2020-04-20 10:50:00,62.37,62.5,62.36,62.47,293477.0,57.5012,57.621,57.4919,57.5934,293477.0
2020-04-20 10:55:00,62.47,62.6,62.47,62.51,76229.0,57.5934,57.7132,57.5934,57.6302,76229.0
2020-04-20 11:00:00,62.49,62.56,62.45,62.47,69339.0,57.6118,57.6763,57.5749,57.5934,69339.0
2020-04-20 11:05:00,62.46,62.53,62.39,62.41,85739.0,57.5841,57.6487,57.5196,57.538,85739.0
2020-04-20 11:10:00,62.41,62.47,62.29,62.31,75469.0,57.538,57.5934,57.4274,57.4458,75469.0
2020-04-20 11:15:00,62.31,62.43,62.3,62.37,80009.0,57.4458,57.5565,57.4366,57.5012,80009.0
2020-04-20 11:20:00,62.37,62.49,62.34,62.45,37821.0,57.5012,57.6118,57.4735,57.5749,37821.0
2020-04-20 11:25:00,62.44,62.45,62.35,62.39,55520.0,57.5657,57.5749,57.4827,57.5196,55520.0
2020-04-20 11:30:00,62.38,62.4,62.29,62.4,67536.0,57.5104,57.5288,57.4274,57.5288,67536.0
2020-04-20 11:35:00,62.4,62.64,62.39,62.61,116829.0,57.5288,57.7501,57.5196,57.7224,116829.0
2020-04-20 11:40:00,62.61,62.63,62.57,62.59,66779.0,57.7224,57.7409,57.6855,57.704,66779.0
2020-04-20 11:45:00,62.58,62.61,62.53,62.59,33717.0,57.6948,57.7224,57.6487,57.704,33717.0
2020-04-20 11:50:00,62.59,62.61,62.53,62.54,31053.0,57.704,57.7224,57.6487,57.6579,31053.0
2020-04-20 11:55:00,62.54,62.59,62.51,62.55,36446.0,57.6579,57.704,57.6302,57.6671,36446.0
2020-04-20 12:00:00,62.55,62.57,62.41,62.42,27276.0,57.6671,57.6855,57.538,57.5473,27276.0
2020-04-20 12:05:00,62.42,62.51,62.41,62.49,34568.0,57.5473,57.6302,57.538,57.6118,34568.0
2020-04-20 12:10:00,62.5,62.5,62.33,62.34,40011.0,57.621,57.621,57.4643,57.4735,40011.0
2020-04-20 12:15:00,62.34,62.41,62.34,62.37,25864.0,57.4735,57.538,57.4735,57.5012,25864.0
2020-04-20 12:20:00,62.37,62.43,62.33,62.4,57508.0,57.5012,57.5565,57.4643,57.5288,57508.0
2020-04-20 12:25:00,62.4,62.45,62.38,62.38,33926.0,57.5288,57.5749,57.5104,57.5104,33926.0
2020-04-20 12:30:00,62.38,62.48,62.38,62.47,32239.0,57.5104,57.6026,57.5104,57.5934,32239.0
2020-04-20 12:35:00,62.48,62.54,62.45,62.52,31661.0,57.6026,57.6579,57.5749,57.6394,31661.0
2020-04-20 12:40:00,62.52,62.56,62.5,62.53,39409.0,57.6394,57.6763,57.621,57.6487,39409.0
2020-04-20 12:45:00,62.53,62.59,62.5,62.58,25504.0,57.6487,57.704,57.621,57.6948,25504.0
2020-04-20 12:50:00,62.58,62.59,62.46,62.46,58586.0,57.6948,57.704,57.5841,57.5841,58586.0
2020-04-20 12:55:00,62.47,62.5,62.42,62.44,22407.0,57.5934,57.621,57.5473,57.5657,22407.0
2020-04-20 13:00:00,62.45,62.45,62.26,62.26,51752.0,57.5749,57.5749,57.3997,57.3997,51752.0
2020-04-20 13:05:00,62.27,62.33,62.25,62.3,51481.0,57.409,57.4643,57.3905,57.4366,51481.0
2020-04-20 13:10:00,62.29,62.31,62.17,62.18,29627.0,57.4274,57.4458,57.3168,57.326,29627.0
2020-04-20 13:15:00,62.18,62.19,62.14,62.17,45604.0,57.326,57.3352,57.2891,57.3168,45604.0
2020-04-20 13:20:00,62.16,62.19,62.08,62.09,95567.0,57.3076,57.3352,57.2338,57.243,95567.0
2020-04-20 13:25:00,62.08,62.23,62.08,62.22,68331.0,57.2338,57.3721,57.2338,57.3629,68331.0
2020-04-20 13:30:00,62.21,62.22,62.09,62.16,59352.0,57.3536,57.3629,57.243,57.3076,59352.0
2020-04-20 13:35:00,62.16,62.17,62.05,62.13,33003.0,57.3076,57.3168,57.2061,57.2799,33003.0
2020-04-20 13:40:00,62.13,62.23,62.13,62.21,54351.0,57.2799,57.3721,57.2799,57.3536,54351.0
2020-04-20 13:45:00,62.2,62.22,62.1,62.12,94806.0,57.3444,57.3629,57.2522,57.2707,94806.0
2020-04-20 13:50:00,62.12,62.19,62.11,62.16,92627.0,57.2707,57.3352,57.2615,57.3076,92627.0
2020-04-20 13:55:00,62.16,62.19,62.13,62.19,30644.0,57.3076,57.3352,57.2799,57.3352,30644.0
2020-04-20 14:00:00,62.17,62.22,62.11,62.19,37950.0,57.3168,57.3629,57.2615,57.3352,37950.0
2020-04-20 14:05:00,62.2,62.22,62.12,62.13,37507.0,57.3444,57.3629,57.2707,57.2799,37507.0
2020-04-20 14:10:00,62.12,62.14,61.88,61.89,65582.0,57.2707,57.2891,57.0494,57.0586,65582.0
2020-04-20 14:15:00,61.89,61.89,61.79,61.82,63177.0,57.0586,57.0586,56.9664,56.9941,63177.0
2020-04-20 14:20:00,61.82,61.83,61.73,61.73,70884.0,56.9941,57.0033,56.9111,56.9111,70884.0
2020-04-20 14:25:00,61.73,61.76,61.49,61.5,45305.0,56.9111,56.9388,56.6899,56.6991,45305.0
2020-04-20 14:30:00,61.51,61.75,61.51,61.65,63979.0,56.7083,56.9296,56.7083,56.8374,63979.0
2020-04-20 14:35:00,61.66,61.75,61.64,61.67,44342.0,56.8466,56.9296,56.8281,56.8558,44342.0
2020-04-20 14:40:00,61.68,61.72,61.6,61.64,164814.0,56.865,56.9019,56.7913,56.8281,164814.0
2020-04-20 14:45:00,61.64,61.73,61.55,61.73,150518.0,56.8281,56.9111,56.7452,56.9111,150518.0
2020-04-20 14:50:00,61.73,61.73,61.48,61.48,102678.0,56.9111,56.9111,56.6806,56.6806,102678.0
2020-04-20 14:55:00,61.48,61.5,61.25,61.26,139701.0,56.6806,56.6991,56.4686,56.4778,139701.0
2020-04-20 15:00:00,61.25,61.5,61.25,61.38,134587.0,56.4686,56.6991,56.4686,56.5884,134587.0
2020-04-20 15:05:00,61.38,61.4,61.22,61.35,71204.0,56.5884,56.6069,56.4409,56.5608,71204.0
2020-04-20 15:10:00,61.35,61.43,61.3,61.36,88716.0,56.5608,56.6345,56.5147,56.57,88716.0
2020-04-20 15:15:00,61.35,61.42,61.27,61.28,98684.0,56.5608,56.6253,56.487,56.4962,98684.0
2020-04-20 15:20:00,61.27,61.44,61.26,61.44,109025.0,56.487,56.6438,56.4778,56.6438,109025.0
2020-04-20 15:25:00,61.43,61.52,61.35,61.52,128796.0,56.6345,56.7175,56.5608,56.7175,128796.0
2020-04-20 15:30:00,61.51,61.7,61.45,61.69,115815.0,56.7083,56.8835,56.653,56.8742,115815.0
2020-04-20 15:35:00,61.68,61.69,61.5,61.5,93140.0,56.865,56.8742,56.6991,56.6991,93140.0
2020-04-20 15:40:00,61.51,61.59,61.46,61.55,83503.0,56.7083,56.782,56.6622,56.7452,83503.0
2020-04-20 15:45:00,61.55,61.63,61.48,61.62,206467.0,56.7452,56.8189,56.6806,56.8097,206467.0
2020-04-20 15:50:00,61.62,61.65,61.39,61.55,419650.0,56.8097,56.8374,56.5977,56.7452,419650.0
2020-04-20 15:55:00,61.56,61.63,61.42,61.42,607017.0,56.7544,56.8189,56.6253,56.6253,607017.0
2020-04-21 09:30:00,60.12,60.39,60.07,60.29,204832.0,55.4268,55.6757,55.3807,55.5835,204832.0
2020-04-21 09:35:00,60.28,60.31,60.02,60.03,133144.0,55.5743,55.602,55.3346,55.3438,133144.0
2020-04-21 09:40:00,60.02,60.33,60.02,60.27,149311.0,55.3346,55.6204,55.3346,55.5651,149311.0
2020-04-21 09:45:00,60.26,60.48,60.21,60.41,110759.0,55.5559,55.7587,55.5098,55.6942,110759.0
2020-04-21 09:50:00,60.39,60.49,60.27,60.48,95763.0,55.6757,55.7679,55.5651,55.7587,95763.0
2020-04-21 09:55:00,60.51,60.73,60.45,60.67,139825.0,55.7864,55.9892,55.731,55.9339,139825.0
2020-04-21 10:00:00,60.68,60.77,60.57,60.76,111460.0,55.9431,56.0261,55.8417,56.0168,111460.0
2020-04-21 10:05:00,60.76,60.77,60.49,60.51,89467.0,56.0168,56.0261,55.7679,55.7864,89467.0
2020-04-21 10:10:00,60.5,60.57,60.43,60.43,87932.0,55.7771,55.8417,55.7126,55.7126,87932.0
2020-04-21 10:15:00,60.42,60.47,60.28,60.39,59507.0,55.7034,55.7495,55.5743,55.6757,59507.0
2020-04-21 10:20:00,60.38,60.61,60.37,60.6,97367.0,55.6665,55.8786,55.6573,55.8693,97367.0
2020-04-21 10:25:00,60.59,60.64,60.45,60.59,67978.0,55.8601,55.9062,55.731,55.8601,67978.0
2020-04-21 10:30:00,60.6,60.65,60.43,60.46,74376.0,55.8693,55.9154,55.7126,55.7403,74376.0
2020-04-21 10:35:00,60.46,60.49,60.36,60.44,54152.0,55.7403,55.7679,55.6481,55.7218,54152.0
2020-04-21 10:40:00,60.43,60.48,60.38,60.46,67221.0,55.7126,55.7587,55.6665,55.7403,67221.0
2020-04-21 10:45:00,60.46,60.46,60.27,60.29,151392.0,55.7403,55.7403,55.5651,55.5835,151392.0
2020-04-21 10:50:00,60.29,60.38,60.28,60.31,112471.0,55.5835,55.6665,55.5743,55.602,112471.0
2020-04-21 10:55:00,60.32,60.39,60.25,60.27,158654.0,55.6112,55.6757,55.5467,55.5651,158654.0
2020-04-21 11:00:00,60.26,60.31,60.16,60.18,159121.0,55.5559,55.602,55.4637,55.4821,159121.0
2020-04-21 11:05:00,60.19,60.28,60.13,60.26,225732.0,55.4913,55.5743,55.436,55.5559,225732.0
2020-04-21 11:10:00,60.25,60.27,60.08,60.08,260418.0,55.5467,55.5651,55.3899,55.3899,260418.0
2020-04-21 11:15:00,60.08,60.24,60.05,60.24,169455.0,55.3899,55.5374,55.3623,55.5374,169455.0
2020-04-21 11:20:00,60.25,60.38,60.23,60.23,99320.0,55.5467,55.6665,55.5282,55.5282,99320.0
2020-04-21 11:25:00,60.23,60.27,59.99,60.04,148984.0,55.5282,55.5651,55.307,55.353,148984.0
2020-04-21 11:30:00,60.05,60.27,60.04,60.07,164975.0,55.3623,55.5651,55.353,55.3807,164975.0
2020-04-21 11:35:00,60.07,60.07,59.93,59.98,91348.0,55.3807,55.3807,55.2516,55.2977,91348.0
2020-04-21 11:40:00,59.98,60.0,59.86,59.86,74129.0,55.2977,55.3162,55.1871,55.1871,74129.0
2020-04-21 11:45:00,59.86,59.97,59.84,59.96,75302.0,55.1871,55.2885,55.1687,55.2793,75302.0
2020-04-21 11:50:00,59.95,60.05,59.89,60.01,68827.0,55.2701,55.3623,55.2148,55.3254,68827.0
2020-04-21 11:55:00,60.0,60.09,59.94,60.07,59131.0,55.3162,55.3991,55.2609,55.3807,59131.0
2020-04-21 12:00:00,60.07,60.09,59.99,59.99,49130.0,55.3807,55.3991,55.307,55.307,49130.0
2020-04-21 12:05:00,60.0,60.06,59.96,60.01,41973.0,55.3162,55.3715,55.2793,55.3254,41973.0
2020-04-21 12:10:00,60.03,60.11,59.99,60.06,34063.0,55.3438,55.4176,55.307,55.3715,34063.0
2020-04-21 12:15:00,60.07,60.09,60.0,60.02,31777.0,55.3807,55.3991,55.3162,55.3346,31777.0
2020-04-21 12:20:00,60.02,60.04,59.9,59.91,57297.0,55.3346,55.353,55.224,55.2332,57297.0
2020-04-21 12:25:00,59.92,59.98,59.88,59.9,54198.0,55.2424,55.2977,55.2055,55.224,54198.0
2020-04-21 12:30:00,59.9,59.92,59.75,59.76,107507.0,55.224,55.2424,55.0857,55.0949,107507.0
2020-04-21 12:35:00,59.76,59.8,59.74,59.77,50910.0,55.0949,55.1318,55.0765,55.1041,50910.0
2020-04-21 12:40:00,59.78,59.84,59.76,59.76,41298.0,55.1133,55.1687,55.0949,55.0949,41298.0
2020-04-21 12:45:00,59.76,59.88,59.73,59.88,68461.0,55.0949,55.2055,55.0672,55.2055,68461.0
2020-04-21 12:50:00,59.89,60.09,59.87,60.05,117065.0,55.2148,55.3991,55.1963,55.3623,117065.0
2020-04-21 12:55:00,60.05,60.08,59.97,60.07,257454.0,55.3623,55.3899,55.2885,55.3807,257454.0
2020-04-21 13:00:00,60.06,60.14,60.03,60.1,49696.0,55.3715,55.4452,55.3438,55.4084,49696.0
2020-04-21 13:05:00,60.1,60.11,60.02,60.07,28632.0,55.4084,55.4176,55.3346,55.3807,28632.0
2020-04-21 13:10:00,60.07,60.1,59.98,59.98,47532.0,55.3807,55.4084,55.2977,55.2977,47532.0
2020-04-21 13:15:00,59.99,60.09,59.98,60.07,77989.0,55.307,55.3991,55.2977,55.3807,77989.0
2020-04-21 13:20:00,60.08,60.24,60.07,60.16,86785.0,55.3899,55.5374,55.3807,55.4637,86785.0
2020-04-21 13:25:00,60.16,60.19,60.1,60.17,76767.0,55.4637,55.4913,55.4084,55.4729,76767.0
2020-04-21 13:30:00,60.17,60.24,60.12,60.24,48564.0,55.4729,55.5374,55.4268,55.5374,48564.0
2020-04-21 13:35:00,60.22,60.35,60.19,60.33,56902.0,55.519,55.6388,55.4913,55.6204,56902.0
2020-04-21 13:40:00,60.32,60.32,60.19,60.23,56947.0,55.6112,55.6112,55.4913,55.5282,56947.0
2020-04-21 13:45:00,60.22,60.23,60.01,60.02,79580.0,55.519,55.5282,55.3254,55.3346,79580.0
2020-04-21 13:50:00,60.03,60.11,60.01,60.11,63946.0,55.3438,55.4176,55.3254,55.4176,63946.0
2020-04-21 13:55:00,60.12,60.13,59.99,60.04,75418.0,55.4268,55.436,55.307,55.353,75418.0
2020-04-21 14:00:00,60.03,60.08,59.95,60.07,82041.0,55.3438,55.3899,55.2701,55.3807,82041.0
2020-04-21 14:05:00,60.06,60.17,60.01,60.12,157330.0,55.3715,55.4729,55.3254,55.4268,157330.0
2020-04-21 14:10:00,60.12,60.19,60.08,60.15,215748.0,55.4268,55.4913,55.3899,55.4545,215748.0
2020-04-21 14:15:00,60.14,60.18,60.02,60.07,83997.0,55.4452,55.4821,55.3346,55.3807,83997.0
2020-04-21 14:20:00,60.08,60.39,60.02,60.34,151552.0,55.3899,55.6757,55.3346,55.6296,151552.0
2020-04-21 14:25:00,60.34,60.4,60.24,60.25,87977.0,55.6296,55.6849,55.5374,55.5467,87977.0
2020-04-21 14:30:00,60.25,60.27,60.12,60.14,142678.0,55.5467,55.5651,55.4268,55.4452,142678.0
2020-04-21 14:35:00,60.13,60.18,60.02,60.08,60843.0,55.436,55.4821,55.3346,55.3899,60843.0
2020-04-21 14:40:00,60.07,60.07,59.93,59.97,59863.0,55.3807,55.3807,55.2516,55.2885,59863.0
2020-04-21 14:45:00,59.98,60.04,59.95,59.98,55409.0,55.2977,55.353,55.2701,55.2977,55409.0
2020-04-21 14:50:00,59.97,60.06,59.94,60.03,119935.0,55.2885,55.3715,55.2609,55.3438,119935.0
2020-04-21 14:55:00,60.04,60.04,59.91,59.95,154683.0,55.353,55.353,55.2332,55.2701,154683.0
2020-04-21 15:00:00,59.96,60.09,59.96,60.08,101670.0,55.2793,55.3991,55.2793,55.3899,101670.0
2020-04-21 15:05:00,60.08,60.09,59.8,59.85,93307.0,55.3899,55.3991,55.1318,55.1779,93307.0
2020-04-21 15:10:00,59.85,60.06,59.85,60.05,165255.0,55.1779,55.3715,55.1779,55.3623,165255.0
2020-04-21 15:15:00,60.05,60.18,60.02,60.15,72579.0,55.3623,55.4821,55.3346,55.4545,72579.0
2020-04-21 15:20:00,60.14,60.23,60.11,60.16,70099.0,55.4452,55.5282,55.4176,55.4637,70099.0
2020-04-21 15:25:00,60.16,60.23,60.11,60.14,75191.0,55.4637,55.5282,55.4176,55.4452,75191.0
2020-04-21 15:30:00,60.12,60.18,59.99,60.1,129011.0,55.4268,55.4821,55.307,55.4084,129011.0
2020-04-21 15:35:00,60.1,60.36,60.09,60.25,196379.0,55.4084,55.6481,55.3991,55.5467,196379.0
2020-04-21 15:40:00,60.26,60.28,60.16,60.22,187665.0,55.5559,55.5743,55.4637,55.519,187665.0
2020-04-21 15:45:00,60.22,60.24,60.03,60.03,275509.0,55.519,55.5374,55.3438,55.3438,275509.0
2020-04-21 15:50:00,60.03,60.09,59.84,59.95,319890.0,55.3438,55.3991,55.1687,55.2701,319890.0
2020-04-21 15:55:00,59.95,60.11,59.94,59.97,316687.0,55.2701,55.4176,55.2609,55.2885,316687.0
2020-04-22 09:30:00,61.15,61.3,60.94,61.11,195255.0,56.3764,56.5147,56.1828,56.3395,195255.0
2020-04-22 09:35:00,61.08,61.19,60.85,60.95,158524.0,56.3119,56.4133,56.0998,56.192,158524.0
2020-04-22 09:40:00,60.94,60.99,60.84,60.87,141552.0,56.1828,56.2289,56.0906,56.1183,141552.0
2020-04-22 09:45:00,60.86,60.99,60.65,60.65,130686.0,56.109,56.2289,55.9154,55.9154,130686.0
2020-04-22 09:50:00,60.66,60.73,60.55,60.55,63874.0,55.9246,55.9892,55.8232,55.8232,63874.0
2020-04-22 09:55:00,60.55,60.67,60.54,60.67,120678.0,55.8232,55.9339,55.814,55.9339,120678.0
2020-04-22 10:00:00,60.68,60.77,60.56,60.59,109198.0,55.9431,56.0261,55.8325,55.8601,109198.0
2020-04-22 10:05:00,60.6,60.65,60.55,60.58,63941.0,55.8693,55.9154,55.8232,55.8509,63941.0
2020-04-22 10:10:00,60.58,60.67,60.37,60.37,97651.0,55.8509,55.9339,55.6573,55.6573,97651.0
2020-04-22 10:15:00,60.38,60.47,60.36,60.47,76103.0,55.6665,55.7495,55.6481,55.7495,76103.0
2020-04-22 10:20:00,60.47,60.58,60.46,60.56,119116.0,55.7495,55.8509,55.7403,55.8325,119116.0
2020-04-22 10:25:00,60.57,60.62,60.44,60.44,87101.0,55.8417,55.8878,55.7218,55.7218,87101.0
2020-04-22 10:30:00,60.44,60.54,60.41,60.46,64270.0,55.7218,55.814,55.6942,55.7403,64270.0
2020-04-22 10:35:00,60.46,60.6,60.46,60.56,117034.0,55.7403,55.8693,55.7403,55.8325,117034.0
2020-04-22 10:40:00,60.55,60.58,60.48,60.5,57253.0,55.8232,55.8509,55.7587,55.7771,57253.0
2020-04-22 10:45:00,60.5,60.54,60.43,60.46,55678.0,55.7771,55.814,55.7126,55.7403,55678.0
2020-04-22 10:50:00,60.45,60.48,60.29,60.29,113618.0,55.731,55.7587,55.5835,55.5835,113618.0
2020-04-22 10:55:00,60.3,60.34,60.25,60.29,60351.0,55.5928,55.6296,55.5467,55.5835,60351.0
2020-04-22 11:00:00,60.3,60.37,60.23,60.36,69232.0,55.5928,55.6573,55.5282,55.6481,69232.0
2020-04-22 11:05:00,60.36,60.41,60.3,60.34,62350.0,55.6481,55.6942,55.5928,55.6296,62350.0
2020-04-22 11:10:00,60.34,60.4,60.29,60.36,230105.0,55.6296,55.6849,55.5835,55.6481,230105.0
2020-04-22 11:15:00,60.36,60.52,60.36,60.48,206925.0,55.6481,55.7956,55.6481,55.7587,206925.0
2020-04-22 11:20:00,60.47,60.49,60.39,60.41,32980.0,55.7495,55.7679,55.6757,55.6942,32980.0
2020-04-22 11:25:00,60.42,60.47,60.35,60.42,77894.0,55.7034,55.7495,55.6388,55.7034,77894.0
2020-04-22 11:30:00,60.41,60.54,60.4,60.49,483452.0,55.6942,55.814,55.6849,55.7679,483452.0
2020-04-22 11:35:00,60.48,60.5,60.43,60.5,151180.0,55.7587,55.7771,55.7126,55.7771,151180.0
2020-04-22 11:40:00,60.51,60.64,60.46,60.6,155136.0,55.7864,55.9062,55.7403,55.8693,155136.0
2020-04-22 11:45:00,60.6,60.62,60.55,60.61,45875.0,55.8693,55.8878,55.8232,55.8786,45875.0
2020-04-22 11:50:00,60.62,60.68,60.6,60.67,34075.0,55.8878,55.9431,55.8693,55.9339,34075.0
2020-04-22 11:55:00,60.66,60.67,60.55,60.63,68254.0,55.9246,55.9339,55.8232,55.897,68254.0
2020-04-22 12:00:00,60.63,60.73,60.63,60.7,54784.0,55.897,55.9892,55.897,55.9615,54784.0
2020-04-22 12:05:00,60.71,60.71,60.58,60.58,37724.0,55.9707,55.9707,55.8509,55.8509,37724.0
2020-04-22 12:10:00,60.59,60.66,60.58,60.63,31531.0,55.8601,55.9246,55.8509,55.897,31531.0
2020-04-22 12:15:00,60.65,60.69,60.63,60.69,38064.0,55.9154,55.9523,55.897,55.9523,38064.0
2020-04-22 12:20:00,60.69,60.7,60.64,60.68,30243.0,55.9523,55.9615,55.9062,55.9431,30243.0
2020-04-22 12:25:00,60.68,60.71,60.63,60.71,37123.0,55.9431,55.9707,55.897,55.9707,37123.0
2020-04-22 12:30:00,60.71,60.74,60.67,60.68,37129.0,55.9707,55.9984,55.9339,55.9431,37129.0
2020-04-22 12:35:00,60.68,60.68,60.6,60.66,58634.0,55.9431,55.9431,55.8693,55.9246,58634.0
2020-04-22 12:40:00,60.66,60.72,60.64,60.64,54908.0,55.9246,55.98,55.9062,55.9062,54908.0
2020-04-22 12:45:00,60.64,60.65,60.56,60.57,25212.0,55.9062,55.9154,55.8325,55.8417,25212.0
2020-04-22 12:50:00,60.57,60.59,60.46,60.49,66268.0,55.8417,55.8601,55.7403,55.7679,66268.0
2020-04-22 12:55:00,60.49,60.51,60.44,60.48,143611.0,55.7679,55.7864,55.7218,55.7587,143611.0
2020-04-22 13:00:00,60.5,60.52,60.41,60.43,55672.0,55.7771,55.7956,55.6942,55.7126,55672.0
2020-04-22 13:05:00,60.42,60.44,60.37,60.4,36159.0,55.7034,55.7218,55.6573,55.6849,36159.0
2020-04-22 13:10:00,60.4,60.48,60.39,60.46,19742.0,55.6849,55.7587,55.6757,55.7403,19742.0
2020-04-22 13:15:00,60.47,60.48,60.42,60.47,24422.0,55.7495,55.7587,55.7034,55.7495,24422.0
2020-04-22 13:20:00,60.47,60.51,60.47,60.5,24491.0,55.7495,55.7864,55.7495,55.7771,24491.0
2020-04-22 13:25:00,60.5,60.57,60.49,60.57,23768.0,55.7771,55.8417,55.7679,55.8417,23768.0
2020-04-22 13:30:00,60.57,60.6,60.52,60.53,137053.0,55.8417,55.8693,55.7956,55.8048,137053.0
2020-04-22 13:35:00,60.53,60.55,60.47,60.47,88742.0,55.8048,55.8232,55.7495,55.7495,88742.0
2020-04-22 13:40:00,60.48,60.5,60.41,60.46,66772.0,55.7587,55.7771,55.6942,55.7403,66772.0
2020-04-22 13:45:00,60.47,60.49,60.41,60.43,37581.0,55.7495,55.7679,55.6942,55.7126,37581.0
2020-04-22 13:50:00,60.43,60.51,60.4,60.48,76704.0,55.7126,55.7864,55.6849,55.7587,76704.0
2020-04-22 13:55:00,60.47,60.49,60.44,60.47,21242.0,55.7495,55.7679,55.7218,55.7495,21242.0
2020-04-22 14:00:00,60.47,60.54,60.46,60.51,26667.0,55.7495,55.814,55.7403,55.7864,26667.0
2020-04-22 14:05:00,60.51,60.53,60.43,60.47,302649.0,55.7864,55.8048,55.7126,55.7495,302649.0
2020-04-22 14:10:00,60.48,60.5,60.44,60.5,151260.0,55.7587,55.7771,55.7218,55.7771,151260.0
2020-04-22 14:15:00,60.5,60.5,60.46,60.47,189070.0,55.7771,55.7771,55.7403,55.7495,189070.0
2020-04-22 14:20:00,60.47,60.58,60.46,60.57,82370.0,55.7495,55.8509,55.7403,55.8417,82370.0
2020-04-22 14:25:00,60.57,60.57,60.5,60.53,41519.0,55.8417,55.8417,55.7771,55.8048,41519.0
2020-04-22 14:30:00,60.53,60.67,60.52,60.65,57568.0,55.8048,55.9339,55.7956,55.9154,57568.0
2020-04-22 14:35:00,60.65,60.67,60.61,60.65,229206.0,55.9154,55.9339,55.8786,55.9154,229206.0
2020-04-22 14:40:00,60.65,60.69,60.63,60.68,47655.0,55.9154,55.9523,55.897,55.9431,47655.0
2020-04-22 14:45:00,60.69,60.76,60.66,60.73,39118.0,55.9523,56.0168,55.9246,55.9892,39118.0
2020-04-22 14:50:00,60.74,60.78,60.64,60.64,103446.0,55.9984,56.0353,55.9062,55.9062,103446.0
2020-04-22 14:55:00,60.64,60.72,60.61,60.67,52734.0,55.9062,55.98,55.8786,55.9339,52734.0
2020-04-22 15:00:00,60.68,60.75,60.64,60.75,40173.0,55.9431,56.0076,55.9062,56.0076,40173.0
2020-04-22 15:05:00,60.75,60.75,60.67,60.71,65310.0,56.0076,56.0076,55.9339,55.9707,65310.0
2020-04-22 15:10:00,60.71,60.74,60.67,60.69,141568.0,55.9707,55.9984,55.9339,55.9523,141568.0
2020-04-22 15:15:00,60.68,60.78,60.67,60.77,58492.0,55.9431,56.0353,55.9339,56.0261,58492.0
2020-04-22 15:20:00,60.77,60.85,60.75,60.8,62803.0,56.0261,56.0998,56.0076,56.0537,62803.0
2020-04-22 15:25:00,60.8,60.84,60.75,60.75,46910.0,56.0537,56.0906,56.0076,56.0076,46910.0
2020-04-22 15:30:00,60.75,60.82,60.67,60.72,178085.0,56.0076,56.0722,55.9339,55.98,178085.0
2020-04-22 15:35:00,60.72,60.82,60.7,60.8,185441.0,55.98,56.0722,55.9615,56.0537,185441.0
2020-04-22 15:40:00,60.81,60.9,60.78,60.86,208214.0,56.0629,56.1459,56.0353,56.109,208214.0
2020-04-22 15:45:00,60.86,60.88,60.74,60.86,233116.0,56.109,56.1275,55.9984,56.109,233116.0
2020-04-22 15:50:00,60.86,61.01,60.79,60.84,516378.0,56.109,56.2473,56.0445,56.0906,516378.0
2020-04-22 15:55:00,60.83,60.84,60.57,60.59,536056.0,56.0814,56.0906,55.8417,55.8601,536056.0
2020-04-23 09:30:00,61.07,61.55,61.07,61.42,316720.0,56.3026,56.7452,56.3026,56.6253,316720.0
2020-04-23 09:35:00,61.42,61.71,61.41,61.7,239887.0,56.6253,56.8927,56.6161,56.8835,239887.0
2020-04-23 09:40:00,61.69,61.81,61.59,61.63,151788.0,56.8742,56.9849,56.782,56.8189,151788.0
2020-04-23 09:45:00,61.64,61.69,61.54,61.57,194859.0,56.8281,56.8742,56.736,56.7636,194859.0
2020-04-23 09:50:00,61.57,61.57,61.47,61.48,128453.0,56.7636,56.7636,56.6714,56.6806,128453.0
2020-04-23 09:55:00,61.48,61.58,61.46,61.58,187032.0,56.6806,56.7728,56.6622,56.7728,187032.0
2020-04-23 10:00:00,61.58,61.64,61.47,61.55,183380.0,56.7728,56.8281,56.6714,56.7452,183380.0
2020-04-23 10:05:00,61.55,61.63,61.54,61.61,141163.0,56.7452,56.8189,56.736,56.8005,141163.0
2020-04-23 10:10:00,61.61,61.68,61.57,61.66,250238.0,56.8005,56.865,56.7636,56.8466,250238.0
2020-04-23 10:15:00,61.66,61.73,61.56,61.72,78371.0,56.8466,56.9111,56.7544,56.9019,78371.0
2020-04-23 10:20:00,61.72,61.81,61.7,61.78,121664.0,56.9019,56.9849,56.8835,56.9572,121664.0
2020-04-23 10:25:00,61.79,61.8,61.71,61.78,118191.0,56.9664,56.9757,56.8927,56.9572,118191.0
2020-04-23 10:30:00,61.79,62.01,61.79,62.0,110785.0,56.9664,57.1693,56.9664,57.16,110785.0
2020-04-23 10:35:00,62.01,62.05,61.96,62.05,148807.0,57.1693,57.2061,57.1232,57.2061,148807.0
2020-04-23 10:40:00,62.05,62.32,62.05,62.29,305629.0,57.2061,57.4551,57.2061,57.4274,305629.0
2020-04-23 10:45:00,62.28,62.35,62.1,62.15,158038.0,57.4182,57.4827,57.2522,57.2983,158038.0
2020-04-23 10:50:00,62.15,62.18,62.13,62.14,66753.0,57.2983,57.326,57.2799,57.2891,66753.0
2020-04-23 10:55:00,62.14,62.18,62.07,62.08,48512.0,57.2891,57.326,57.2246,57.2338,48512.0
2020-04-23 11:00:00,62.08,62.09,61.97,62.04,103634.0,57.2338,57.243,57.1324,57.1969,103634.0
2020-04-23 11:05:00,62.04,62.05,61.94,62.0,56471.0,57.1969,57.2061,57.1047,57.16,56471.0
2020-04-23 11:10:00,61.99,62.05,61.97,62.0,123395.0,57.1508,57.2061,57.1324,57.16,123395.0
2020-04-23 11:15:00,62.01,62.1,62.0,62.05,136999.0,57.1693,57.2522,57.16,57.2061,136999.0
2020-04-23 11:20:00,62.04,62.11,62.02,62.08,69447.0,57.1969,57.2615,57.1785,57.2338,69447.0
2020-04-23 11:25:00,62.07,62.18,62.07,62.16,40096.0,57.2246,57.326,57.2246,57.3076,40096.0
2020-04-23 11:30:00,62.17,62.2,61.99,62.02,148417.0,57.3168,57.3444,57.1508,57.1785,148417.0
2020-04-23 11:35:00,62.02,62.04,61.85,61.86,101880.0,57.1785,57.1969,57.0218,57.031,101880.0
2020-04-23 11:40:00,61.86,61.99,61.85,61.95,61241.0,57.031,57.1508,57.0218,57.1139,61241.0
2020-04-23 11:45:00,61.94,61.95,61.84,61.91,78000.0,57.1047,57.1139,57.0125,57.0771,78000.0
2020-04-23 11:50:00,61.9,62.0,61.9,62.0,348410.0,57.0678,57.16,57.0678,57.16,348410.0
2020-04-23 11:55:00,62.0,62.11,61.99,62.11,66764.0,57.16,57.2615,57.1508,57.2615,66764.0
2020-04-23 12:00:00,62.11,62.17,62.07,62.13,233299.0,57.2615,57.3168,57.2246,57.2799,233299.0
2020-04-23 12:05:00,62.13,62.18,62.11,62.17,48643.0,57.2799,57.326,57.2615,57.3168,48643.0
2020-04-23 12:10:00,62.17,62.17,62.08,62.11,68538.0,57.3168,57.3168,57.2338,57.2615,68538.0
2020-04-23 12:15:00,62.1,62.17,62.08,62.15,281817.0,57.2522,57.3168,57.2338,57.2983,281817.0
2020-04-23 12:20:00,62.13,62.17,62.09,62.17,35131.0,57.2799,57.3168,57.243,57.3168,35131.0
2020-04-23 12:25:00,62.17,62.22,62.16,62.2,43887.0,57.3168,57.3629,57.3076,57.3444,43887.0
2020-04-23 12:30:00,62.2,62.2,62.11,62.12,22095.0,57.3444,57.3444,57.2615,57.2707,22095.0
2020-04-23 12:35:00,62.12,62.15,62.06,62.13,25766.0,57.2707,57.2983,57.2154,57.2799,25766.0
2020-04-23 12:40:00,62.14,62.15,61.72,61.78,192749.0,57.2891,57.2983,56.9019,56.9572,192749.0
2020-04-23 12:45:00,61.78,61.9,61.3,61.67,684134.0,56.9572,57.0678,56.5147,56.8558,684134.0
2020-04-23 12:50:00,61.67,61.67,61.26,61.51,292370.0,56.8558,56.8558,56.4778,56.7083,292370.0
2020-04-23 12:55:00,61.5,61.69,61.47,61.65,130483.0,56.6991,56.8742,56.6714,56.8374,130483.0
2020-04-23 13:00:00,61.67,61.84,61.64,61.79,95259.0,56.8558,57.0125,56.8281,56.9664,95259.0
2020-04-23 13:05:00,61.79,61.8,61.65,61.73,63794.0,56.9664,56.9757,56.8374,56.9111,63794.0
2020-04-23 13:10:00,61.75,61.93,61.73,61.9,71348.0,56.9296,57.0955,56.9111,57.0678,71348.0
2020-04-23 13:15:00,61.9,61.91,61.73,61.73,45051.0,57.0678,57.0771,56.9111,56.9111,45051.0
2020-04-23 13:20:00,61.72,61.74,61.44,61.51,126976.0,56.9019,56.9203,56.6438,56.7083,126976.0
2020-04-23 13:25:00,61.5,61.53,61.35,61.51,71442.0,56.6991,56.7267,56.5608,56.7083,71442.0
2020-04-23 13:30:00,61.51,61.62,61.47,61.61,72582.0,56.7083,56.8097,56.6714,56.8005,72582.0
2020-04-23 13:35:00,61.63,61.66,61.54,61.55,39842.0,56.8189,56.8466,56.736,56.7452,39842.0
2020-04-23 13:40:00,61.55,61.58,61.35,61.38,83294.0,56.7452,56.7728,56.5608,56.5884,83294.0
2020-04-23 13:45:00,61.39,61.53,61.28,61.28,41340.0,56.5977,56.7267,56.4962,56.4962,41340.0
2020-04-23 13:50:00,61.29,61.37,61.2,61.22,73558.0,56.5055,56.5792,56.4225,56.4409,73558.0
2020-04-23 13:55:00,61.23,61.38,61.18,61.37,62586.0,56.4502,56.5884,56.4041,56.5792,62586.0
2020-04-23 14:00:00,61.36,61.41,61.29,61.35,62844.0,56.57,56.6161,56.5055,56.5608,62844.0
2020-04-23 14:05:00,61.34,61.39,61.21,61.22,38558.0,56.5516,56.5977,56.4317,56.4409,38558.0
2020-04-23 14:10:00,61.22,61.31,61.12,61.3,121530.0,56.4409,56.5239,56.3487,56.5147,121530.0
2020-04-23 14:15:00,61.29,61.45,61.28,61.38,136875.0,56.5055,56.653,56.4962,56.5884,136875.0
2020-04-23 14:20:00,61.38,61.49,61.37,61.49,40958.0,56.5884,56.6899,56.5792,56.6899,40958.0
2020-04-23 14:25:00,61.5,61.53,61.41,61.46,48534.0,56.6991,56.7267,56.6161,56.6622,48534.0
2020-04-23 14:30:00,61.46,61.52,61.43,61.45,75280.0,56.6622,56.7175,56.6345,56.653,75280.0
2020-04-23 14:35:00,61.45,61.47,61.36,61.37,53743.0,56.653,56.6714,56.57,56.5792,53743.0
2020-04-23 14:40:00,61.38,61.5,61.38,61.46,120417.0,56.5884,56.6991,56.5884,56.6622,120417.0
2020-04-23 14:45:00,61.47,61.48,61.37,61.39,67421.0,56.6714,56.6806,56.5792,56.5977,67421.0
2020-04-23 14:50:00,61.41,61.55,61.38,61.54,45706.0,56.6161,56.7452,56.5884,56.736,45706.0
2020-04-23 14:55:00,61.54,61.61,61.54,61.54,49918.0,56.736,56.8005,56.736,56.736,49918.0
2020-04-23 15:00:00,61.54,61.56,61.49,61.51,59694.0,56.736,56.7544,56.6899,56.7083,59694.0
2020-04-23 15:05:00,61.5,61.51,61.4,61.41,49665.0,56.6991,56.7083,56.6069,56.6161,49665.0
2020-04-23 15:10:00,61.4,61.4,61.19,61.21,116113.0,56.6069,56.6069,56.4133,56.4317,116113.0
2020-04-23 15:15:00,61.21,61.23,61.11,61.11,61693.0,56.4317,56.4502,56.3395,56.3395,61693.0
2020-04-23 15:20:00,61.12,61.16,61.05,61.14,55976.0,56.3487,56.3856,56.2842,56.3672,55976.0
2020-04-23 15:25:00,61.14,61.23,61.11,61.23,94073.0,56.3672,56.4502,56.3395,56.4502,94073.0
2020-04-23 15:30:00,61.22,61.32,61.08,61.27,163074.0,56.4409,56.5331,56.3119,56.487,163074.0
2020-04-23 15:35:00,61.27,61.31,61.19,61.22,111893.0,56.487,56.5239,56.4133,56.4409,111893.0
2020-04-23 15:40:00,61.23,61.31,61.17,61.18,150805.0,56.4502,56.5239,56.3948,56.4041,150805.0
2020-04-23 15:45:00,61.19,61.41,61.19,61.4,113212.0,56.4133,56.6161,56.4133,56.6069,113212.0
2020-04-23 15:50:00,61.4,61.51,61.16,61.2,446090.0,56.6069,56.7083,56.3856,56.4225,446090.0
2020-04-23 15:55:00,61.2,61.21,61.06,61.07,688088.0,56.4225,56.4317,56.2934,56.3026,688088.0
2020-04-24 09:30:00,61.58,61.63,61.42,61.57,141415.0,56.7728,56.8189,56.6253,56.7636,141415.0
2020-04-24 09:35:00,61.58,61.58,61.37,61.43,97163.0,56.7728,56.7728,56.5792,56.6345,97163.0
2020-04-24 09:40:00,61.43,61.43,61.15,61.23,127052.0,56.6345,56.6345,56.3764,56.4502,127052.0
2020-04-24 09:45:00,61.22,61.24,60.93,60.93,76702.0,56.4409,56.4594,56.1736,56.1736,76702.0
2020-04-24 09:50:00,60.93,61.14,60.91,61.09,44757.0,56.1736,56.3672,56.1551,56.3211,44757.0
2020-04-24 09:55:00,61.09,61.09,60.88,60.89,87037.0,56.3211,56.3211,56.1275,56.1367,87037.0
2020-04-24 10:00:00,60.89,61.11,60.89,61.04,61308.0,56.1367,56.3395,56.1367,56.275,61308.0
2020-04-24 10:05:00,61.04,61.15,60.84,60.85,110419.0,56.275,56.3764,56.0906,56.0998,110419.0
2020-04-24 10:10:00,60.85,61.03,60.85,60.93,103138.0,56.0998,56.2658,56.0998,56.1736,103138.0
2020-04-24 10:15:00,60.93,61.06,60.91,61.03,95331.0,56.1736,56.2934,56.1551,56.2658,95331.0
2020-04-24 10:20:00,61.03,61.07,60.97,61.01,104669.0,56.2658,56.3026,56.2104,56.2473,104669.0
2020-04-24 10:25:00,61.0,61.03,60.88,60.9,86598.0,56.2381,56.2658,56.1275,56.1459,86598.0
2020-04-24 10:30:00,60.89,61.01,60.83,61.01,66341.0,56.1367,56.2473,56.0814,56.2473,66341.0
2020-04-24 10:35:00,61.01,61.08,60.97,61.02,91189.0,56.2473,56.3119,56.2104,56.2565,91189.0
2020-04-24 10:40:00,61.03,61.05,60.95,61.02,39043.0,56.2658,56.2842,56.192,56.2565,39043.0
2020-04-24 10:45:00,61.02,61.05,60.92,60.95,42934.0,56.2565,56.2842,56.1644,56.192,42934.0
2020-04-24 10:50:00,60.97,61.02,60.94,60.94,23707.0,56.2104,56.2565,56.1828,56.1828,23707.0
2020-04-24 10:55:00,60.95,60.95,60.81,60.85,39989.0,56.192,56.192,56.0629,56.0998,39989.0
2020-04-24 11:00:00,60.84,60.86,60.7,60.73,73798.0,56.0906,56.109,55.9615,55.9892,73798.0
2020-04-24 11:05:00,60.73,60.81,60.68,60.7,81852.0,55.9892,56.0629,55.9431,55.9615,81852.0
2020-04-24 11:10:00,60.7,60.71,60.58,60.68,97167.0,55.9615,55.9707,55.8509,55.9431,97167.0
2020-04-24 11:15:00,60.68,60.74,60.63,60.7,32567.0,55.9431,55.9984,55.897,55.9615,32567.0
2020-04-24 11:20:00,60.69,60.76,60.67,60.75,25115.0,55.9523,56.0168,55.9339,56.0076,25115.0
2020-04-24 11:25:00,60.74,60.78,60.73,60.73,35693.0,55.9984,56.0353,55.9892,55.9892,35693.0
2020-04-24 11:30:00,60.73,60.79,60.64,60.67,56375.0,55.9892,56.0445,55.9062,55.9339,56375.0
2020-04-24 11:35:00,60.68,60.8,60.68,60.79,21255.0,55.9431,56.0537,55.9431,56.0445,21255.0
2020-04-24 11:40:00,60.78,60.78,60.71,60.72,33281.0,56.0353,56.0353,55.9707,55.98,33281.0
2020-04-24 11:45:00,60.73,60.8,60.69,60.79,25047.0,55.9892,56.0537,55.9523,56.0445,25047.0
2020-04-24 11:50:00,60.78,60.79,60.73,60.73,40955.0,56.0353,56.0445,55.9892,55.9892,40955.0
2020-04-24 11:55:00,60.72,60.74,60.69,60.72,48526.0,55.98,55.9984,55.9523,55.98,48526.0
2020-04-24 12:00:00,60.72,60.74,60.67,60.74,38543.0,55.98,55.9984,55.9339,55.9984,38543.0
2020-04-24 12:05:00,60.74,60.82,60.74,60.8,34357.0,55.9984,56.0722,55.9984,56.0537,34357.0
2020-04-24 12:10:00,60.8,60.8,60.73,60.74,28022.0,56.0537,56.0537,55.9892,55.9984,28022.0
2020-04-24 12:15:00,60.74,60.77,60.71,60.73,55952.0,55.9984,56.0261,55.9707,55.9892,55952.0
2020-04-24 12:20:00,60.73,60.73,60.63,60.67,57961.0,55.9892,55.9892,55.897,55.9339,57961.0
2020-04-24 12:25:00,60.67,60.79,60.67,60.77,44033.0,55.9339,56.0445,55.9339,56.0261,44033.0
2020-04-24 12:30:00,60.78,60.79,60.74,60.75,13938.0,56.0353,56.0445,55.9984,56.0076,13938.0
2020-04-24 12:35:00,60.75,60.81,60.73,60.81,17228.0,56.0076,56.0629,55.9892,56.0629,17228.0
2020-04-24 12:40:00,60.8,60.91,60.8,60.88,25085.0,56.0537,56.1551,56.0537,56.1275,25085.0
2020-04-24 12:45:00,60.89,60.97,60.88,60.94,37175.0,56.1367,56.2104,56.1275,56.1828,37175.0
2020-04-24 12:50:00,60.93,60.94,60.84,60.87,25650.0,56.1736,56.1828,56.0906,56.1183,25650.0
2020-04-24 12:55:00,60.87,60.93,60.85,60.92,21499.0,56.1183,56.1736,56.0998,56.1644,21499.0
2020-04-24 13:00:00,60.92,60.93,60.81,60.82,14079.0,56.1644,56.1736,56.0629,56.0722,14079.0
2020-04-24 13:05:00,60.83,60.85,60.8,60.83,22418.0,56.0814,56.0998,56.0537,56.0814,22418.0
2020-04-24 13:10:00,60.82,60.84,60.79,60.83,31091.0,56.0722,56.0906,56.0445,56.0814,31091.0
2020-04-24 13:15:00,60.84,60.85,60.79,60.85,13381.0,56.0906,56.0998,56.0445,56.0998,13381.0
2020-04-24 13:20:00,60.83,60.86,60.81,60.84,56798.0,56.0814,56.109,56.0629,56.0906,56798.0
2020-04-24 13:25:00,60.85,60.91,60.82,60.91,36530.0,56.0998,56.1551,56.0722,56.1551,36530.0
2020-04-24 13:30:00,60.91,60.93,60.88,60.9,27715.0,56.1551,56.1736,56.1275,56.1459,27715.0
2020-04-24 13:35:00,60.91,60.95,60.89,60.94,23803.0,56.1551,56.192,56.1367,56.1828,23803.0
2020-04-24 13:40:00,60.94,61.06,60.93,61.05,58915.0,56.1828,56.2934,56.1736,56.2842,58915.0
2020-04-24 13:45:00,61.06,61.07,61.03,61.04,43803.0,56.2934,56.3026,56.2658,56.275,43803.0
2020-04-24 13:50:00,61.04,61.12,61.01,61.11,41689.0,56.275,56.3487,56.2473,56.3395,41689.0
2020-04-24 13:55:00,61.11,61.21,61.08,61.21,77126.0,56.3395,56.4317,56.3119,56.4317,77126.0
2020-04-24 14:00:00,61.21,61.29,61.13,61.26,804997.0,56.4317,56.5055,56.358,56.4778,804997.0
2020-04-24 14:05:00,61.25,61.35,61.23,61.3,56884.0,56.4686,56.5608,56.4502,56.5147,56884.0
2020-04-24 14:10:00,61.3,61.32,61.27,61.29,72724.0,56.5147,56.5331,56.487,56.5055,72724.0
2020-04-24 14:15:00,61.29,61.36,61.27,61.32,61166.0,56.5055,56.57,56.487,56.5331,61166.0
2020-04-24 14:20:00,61.33,61.35,61.29,61.3,52716.0,56.5423,56.5608,56.5055,56.5147,52716.0
2020-04-24 14:25:00,61.3,61.3,61.23,61.28,149270.0,56.5147,56.5147,56.4502,56.4962,149270.0
2020-04-24 14:30:00,61.28,61.34,61.27,61.31,38409.0,56.4962,56.5516,56.487,56.5239,38409.0
2020-04-24 14:35:00,61.32,61.43,61.31,61.43,49286.0,56.5331,56.6345,56.5239,56.6345,49286.0
2020-04-24 14:40:00,61.43,61.46,61.39,61.41,39720.0,56.6345,56.6622,56.5977,56.6161,39720.0
2020-04-24 14:45:00,61.41,61.47,61.41,61.47,46401.0,56.6161,56.6714,56.6161,56.6714,46401.0
2020-04-24 14:50:00,61.47,61.5,61.4,61.43,98078.0,56.6714,56.6991,56.6069,56.6345,98078.0
2020-04-24 14:55:00,61.43,61.49,61.42,61.47,59221.0,56.6345,56.6899,56.6253,56.6714,59221.0
2020-04-24 15:00:00,61.46,61.47,61.37,61.38,47714.0,56.6622,56.6714,56.5792,56.5884,47714.0
2020-04-24 15:05:00,61.38,61.48,61.37,61.48,49038.0,56.5884,56.6806,56.5792,56.6806,49038.0
2020-04-24 15:10:00,61.48,61.52,61.4,61.47,84916.0,56.6806,56.7175,56.6069,56.6714,84916.0
2020-04-24 15:15:00,61.47,61.53,61.42,61.5,77613.0,56.6714,56.7267,56.6253,56.6991,77613.0
2020-04-24 15:20:00,61.5,61.58,61.47,61.57,80183.0,56.6991,56.7728,56.6714,56.7636,80183.0
2020-04-24 15:25:00,61.57,61.63,61.53,61.62,66484.0,56.7636,56.8189,56.7267,56.8097,66484.0
2020-04-24 15:30:00,61.63,61.64,61.58,61.63,477967.0,56.8189,56.8281,56.7728,56.8189,477967.0
2020-04-24 15:35:00,61.62,61.68,61.59,61.66,121410.0,56.8097,56.865,56.782,56.8466,121410.0
2020-04-24 15:40:00,61.66,61.78,61.66,61.75,76320.0,56.8466,56.9572,56.8466,56.9296,76320.0
2020-04-24 15:45:00,61.75,61.78,61.68,61.73,134145.0,56.9296,56.9572,56.865,56.9111,134145.0
2020-04-24 15:50:00,61.74,61.78,61.51,61.57,225381.0,56.9203,56.9572,56.7083,56.7636,225381.0
2020-04-24 15:55:00,61.58,61.59,61.5,61.58,473693.0,56.7728,56.782,56.6991,56.7728,473693.0
2020-04-27 09:30:00,62.0,62.13,61.98,62.04,144798.0,57.16,57.2799,57.1416,57.1969,144798.0
2020-04-27 09:35:00,62.04,62.17,62.04,62.1,59774.0,57.1969,57.3168,57.1969,57.2522,59774.0
2020-04-27 09:40:00,62.1,62.11,61.94,61.95,80436.0,57.2522,57.2615,57.1047,57.1139,80436.0
2020-04-27 09:45:00,61.95,62.03,61.88,62.03,108177.0,57.1139,57.1877,57.0494,57.1877,108177.0
2020-04-27 09:50:00,62.03,62.17,62.0,62.11,105927.0,57.1877,57.3168,57.16,57.2615,105927.0
2020-04-27 09:55:00,62.11,62.3,62.09,62.18,141054.0,57.2615,57.4366,57.243,57.326,141054.0
2020-04-27 10:00:00,62.19,62.27,62.16,62.24,58141.0,57.3352,57.409,57.3076,57.3813,58141.0
2020-04-27 10:05:00,62.24,62.26,62.16,62.23,115109.0,57.3813,57.3997,57.3076,57.3721,115109.0
2020-04-27 10:10:00,62.24,62.31,62.13,62.28,47720.0,57.3813,57.4458,57.2799,57.4182,47720.0
2020-04-27 10:15:00,62.29,62.44,62.23,62.44,147181.0,57.4274,57.5657,57.3721,57.5657,147181.0
2020-04-27 10:20:00,62.44,62.49,62.36,62.41,60431.0,57.5657,57.6118,57.4919,57.538,60431.0
2020-04-27 10:25:00,62.41,62.44,62.34,62.43,476224.0,57.538,57.5657,57.4735,57.5565,476224.0
2020-04-27 10:30:00,62.43,62.5,62.41,62.43,144852.0,57.5565,57.621,57.538,57.5565,144852.0
2020-04-27 10:35:00,62.42,62.5,62.37,62.47,38724.0,57.5473,57.621,57.5012,57.5934,38724.0
2020-04-27 10:40:00,62.48,62.6,62.45,62.57,229023.0,57.6026,57.7132,57.5749,57.6855,229023.0
2020-04-27 10:45:00,62.57,62.66,62.54,62.63,48909.0,57.6855,57.7685,57.6579,57.7409,48909.0
2020-04-27 10:50:00,62.62,62.7,62.59,62.64,67059.0,57.7316,57.8054,57.704,57.7501,67059.0
2020-04-27 10:55:00,62.63,62.64,62.43,62.47,67000.0,57.7409,57.7501,57.5565,57.5934,67000.0
2020-04-27 11:00:00,62.46,62.5,62.38,62.47,65964.0,57.5841,57.621,57.5104,57.5934,65964.0
2020-04-27 11:05:00,62.47,62.47,62.35,62.46,45980.0,57.5934,57.5934,57.4827,57.5841,45980.0
2020-04-27 11:10:00,62.46,62.46,62.39,62.43,59600.0,57.5841,57.5841,57.5196,57.5565,59600.0
2020-04-27 11:15:00,62.44,62.48,62.38,62.48,36659.0,57.5657,57.6026,57.5104,57.6026,36659.0
2020-04-27 11:20:00,62.48,62.51,62.45,62.48,78627.0,57.6026,57.6302,57.5749,57.6026,78627.0
2020-04-27 11:25:00,62.48,62.6,62.48,62.59,55411.0,57.6026,57.7132,57.6026,57.704,55411.0
2020-04-27 11:30:00,62.58,62.67,62.55,62.67,29474.0,57.6948,57.7777,57.6671,57.7777,29474.0
2020-04-27 11:35:00,62.67,62.71,62.63,62.69,51178.0,57.7777,57.8146,57.7409,57.7962,51178.0
2020-04-27 11:40:00,62.7,62.79,62.69,62.75,637882.0,57.8054,57.8884,57.7962,57.8515,637882.0
2020-04-27 11:45:00,62.75,62.76,62.72,62.76,159549.0,57.8515,57.8607,57.8238,57.8607,159549.0
2020-04-27 11:50:00,62.76,62.81,62.75,62.79,49568.0,57.8607,57.9068,57.8515,57.8884,49568.0
2020-04-27 11:55:00,62.79,62.85,62.79,62.82,140705.0,57.8884,57.9437,57.8884,57.916,140705.0
2020-04-27 12:00:00,62.82,62.83,62.75,62.77,44307.0,57.916,57.9252,57.8515,57.8699,44307.0
2020-04-27 12:05:00,62.77,62.85,62.77,62.8,59898.0,57.8699,57.9437,57.8699,57.8976,59898.0
2020-04-27 12:10:00,62.79,62.81,62.73,62.81,49173.0,57.8884,57.9068,57.8331,57.9068,49173.0
2020-04-27 12:15:00,62.81,62.88,62.81,62.86,47707.0,57.9068,57.9713,57.9068,57.9529,47707.0
2020-04-27 12:20:00,62.85,62.87,62.79,62.82,146894.0,57.9437,57.9621,57.8884,57.916,146894.0
2020-04-27 12:25:00,62.82,62.83,62.75,62.79,49753.0,57.916,57.9252,57.8515,57.8884,49753.0
2020-04-27 12:30:00,62.8,62.91,62.8,62.91,43859.0,57.8976,57.999,57.8976,57.999,43859.0
2020-04-27 12:35:00,62.91,62.97,62.89,62.91,69126.0,57.999,58.0543,57.9806,57.999,69126.0
2020-04-27 12:40:00,62.91,62.96,62.89,62.96,28191.0,57.999,58.0451,57.9806,58.0451,28191.0
2020-04-27 12:45:00,62.95,62.99,62.91,62.99,61004.0,58.0359,58.0728,57.999,58.0728,61004.0
2020-04-27 12:50:00,62.99,63.02,62.96,62.97,41716.0,58.0728,58.1004,58.0451,58.0543,41716.0
2020-04-27 12:55:00,62.97,63.03,62.96,63.02,37970.0,58.0543,58.1096,58.0451,58.1004,37970.0
2020-04-27 13:00:00,63.02,63.02,62.85,62.9,37370.0,58.1004,58.1004,57.9437,57.9898,37370.0
2020-04-27 13:05:00,62.91,62.94,62.9,62.93,25169.0,57.999,58.0267,57.9898,58.0174,25169.0
2020-04-27 13:10:00,62.93,62.98,62.9,62.96,24451.0,58.0174,58.0635,57.9898,58.0451,24451.0
2020-04-27 13:15:00,62.96,62.96,62.86,62.87,22722.0,58.0451,58.0451,57.9529,57.9621,22722.0
2020-04-27 13:20:00,62.87,62.9,62.84,62.88,20469.0,57.9621,57.9898,57.9345,57.9713,20469.0
2020-04-27 13:25:00,62.88,62.96,62.88,62.95,30525.0,57.9713,58.0451,57.9713,58.0359,30525.0
2020-04-27 13:30:00,62.94,62.95,62.88,62.88,40802.0,58.0267,58.0359,57.9713,57.9713,40802.0
2020-04-27 13:35:00,62.87,62.92,62.84,62.91,34930.0,57.9621,58.0082,57.9345,57.999,34930.0
2020-04-27 13:40:00,62.9,62.93,62.87,62.88,21423.0,57.9898,58.0174,57.9621,57.9713,21423.0
2020-04-27 13:45:00,62.88,62.92,62.84,62.9,22174.0,57.9713,58.0082,57.9345,57.9898,22174.0
2020-04-27 13:50:00,62.9,62.99,62.9,62.99,26923.0,57.9898,58.0728,57.9898,58.0728,26923.0
2020-04-27 13:55:00,63.0,63.04,63.0,63.03,30640.0,58.082,58.1189,58.082,58.1096,30640.0
2020-04-27 14:00:00,63.04,63.13,63.04,63.12,32711.0,58.1189,58.2018,58.1189,58.1926,32711.0
2020-04-27 14:05:00,63.11,63.14,63.1,63.13,30052.0,58.1834,58.211,58.1742,58.2018,30052.0
2020-04-27 14:10:00,63.12,63.23,63.12,63.21,27751.0,58.1926,58.294,58.1926,58.2756,27751.0
2020-04-27 14:15:00,63.21,63.24,63.19,63.21,29970.0,58.2756,58.3032,58.2571,58.2756,29970.0
2020-04-27 14:20:00,63.21,63.26,63.19,63.21,29557.0,58.2756,58.3217,58.2571,58.2756,29557.0
2020-04-27 14:25:00,63.21,63.22,63.17,63.17,31315.0,58.2756,58.2848,58.2387,58.2387,31315.0
2020-04-27 14:30:00,63.18,63.22,63.15,63.17,32154.0,58.2479,58.2848,58.2203,58.2387,32154.0
2020-04-27 14:35:00,63.17,63.19,63.13,63.19,30603.0,58.2387,58.2571,58.2018,58.2571,30603.0
2020-04-27 14:40:00,63.18,63.28,63.18,63.24,61525.0,58.2479,58.3401,58.2479,58.3032,61525.0
2020-04-27 14:45:00,63.23,63.33,63.22,63.32,303217.0,58.294,58.3862,58.2848,58.377,303217.0
2020-04-27 14:50:00,63.32,63.37,63.29,63.36,211186.0,58.377,58.4231,58.3493,58.4139,211186.0
2020-04-27 14:55:00,63.35,63.37,63.32,63.34,472692.0,58.4047,58.4231,58.377,58.3954,472692.0
2020-04-27 15:00:00,63.35,63.43,63.34,63.42,89295.0,58.4047,58.4784,58.3954,58.4692,89295.0
2020-04-27 15:05:00,63.43,63.44,63.34,63.35,83521.0,58.4784,58.4876,58.3954,58.4047,83521.0
2020-04-27 15:10:00,63.36,63.43,63.35,63.42,64006.0,58.4139,58.4784,58.4047,58.4692,64006.0
2020-04-27 15:15:00,63.42,63.43,63.37,63.42,83866.0,58.4692,58.4784,58.4231,58.4692,83866.0
2020-04-27 15:20:00,63.42,63.45,63.4,63.4,134707.0,58.4692,58.4968,58.4508,58.4508,134707.0
2020-04-27 15:25:00,63.4,63.41,63.32,63.35,99476.0,58.4508,58.46,58.377,58.4047,99476.0
2020-04-27 15:30:00,63.35,63.41,63.32,63.4,106715.0,58.4047,58.46,58.377,58.4508,106715.0
2020-04-27 15:35:00,63.4,63.45,63.39,63.41,134709.0,58.4508,58.4968,58.4415,58.46,134709.0
2020-04-27 15:40:00,63.42,63.45,63.39,63.44,151935.0,58.4692,58.4968,58.4415,58.4876,151935.0
2020-04-27 15:45:00,63.44,63.47,63.4,63.44,176205.0,58.4876,58.5153,58.4508,58.4876,176205.0
2020-04-27 15:50:00,63.44,63.49,63.28,63.31,231249.0,58.4876,58.5337,58.3401,58.3678,231249.0
2020-04-27 15:55:00,63.32,63.32,63.09,63.11,491604.0,58.377,58.377,58.165,58.1834,491604.0
2020-04-28 09:30:00,64.35,64.78,64.34,64.47,325440.0,59.3266,59.723,59.3174,59.4372,325440.0
2020-04-28 09:35:00,64.47,64.69,64.42,64.56,254189.0,59.4372,59.6401,59.3911,59.5202,254189.0
2020-04-28 09:40:00,64.57,64.93,64.57,64.92,255531.0,59.5294,59.8613,59.5294,59.8521,255531.0
2020-04-28 09:45:00,64.92,64.98,64.83,64.83,191515.0,59.8521,59.9074,59.7691,59.7691,191515.0
2020-04-28 09:50:00,64.83,65.01,64.83,64.93,117402.0,59.7691,59.9351,59.7691,59.8613,117402.0
2020-04-28 09:55:00,64.94,64.99,64.64,64.64,210858.0,59.8705,59.9166,59.594,59.594,210858.0
2020-04-28 10:00:00,64.63,64.73,64.5,64.65,146239.0,59.5847,59.6769,59.4649,59.6032,146239.0
2020-04-28 10:05:00,64.65,64.81,64.65,64.81,174575.0,59.6032,59.7507,59.6032,59.7507,174575.0
2020-04-28 10:10:00,64.8,64.83,64.71,64.78,48424.0,59.7415,59.7691,59.6585,59.723,48424.0
2020-04-28 10:15:00,64.77,64.93,64.76,64.87,115485.0,59.7138,59.8613,59.7046,59.806,115485.0
2020-04-28 10:20:00,64.86,64.88,64.68,64.75,185992.0,59.7968,59.8152,59.6308,59.6954,185992.0
2020-04-28 10:25:00,64.74,64.81,64.66,64.69,81136.0,59.6861,59.7507,59.6124,59.6401,81136.0
2020-04-28 10:30:00,64.7,64.71,64.51,64.53,118890.0,59.6493,59.6585,59.4741,59.4925,118890.0
2020-04-28 10:35:00,64.54,64.61,64.52,64.58,70005.0,59.5018,59.5663,59.4833,59.5386,70005.0
2020-04-28 10:40:00,64.58,64.59,64.23,64.25,153930.0,59.5386,59.5479,59.216,59.2344,153930.0
2020-04-28 10:45:00,64.25,64.31,64.2,64.26,191261.0,59.2344,59.2897,59.1883,59.2436,191261.0
2020-04-28 10:50:00,64.25,64.25,63.9,63.9,196538.0,59.2344,59.2344,58.9117,58.9117,196538.0
2020-04-28 10:55:00,63.91,63.91,63.61,63.67,120640.0,58.9209,58.9209,58.6444,58.6997,120640.0
2020-04-28 11:00:00,63.67,63.79,63.61,63.72,155092.0,58.6997,58.8103,58.6444,58.7458,155092.0
2020-04-28 11:05:00,63.73,63.94,63.66,63.9,144569.0,58.755,58.9486,58.6905,58.9117,144569.0
2020-04-28 11:10:00,63.91,63.98,63.88,63.95,98119.0,58.9209,58.9855,58.8933,58.9578,98119.0
2020-04-28 11:15:00,63.95,63.95,63.76,63.86,95862.0,58.9578,58.9578,58.7826,58.8748,95862.0
2020-04-28 11:20:00,63.86,63.97,63.78,63.94,74753.0,58.8748,58.9763,58.8011,58.9486,74753.0
2020-04-28 11:25:00,63.95,64.1,63.93,64.02,87328.0,58.9578,59.0961,58.9394,59.0224,87328.0
2020-04-28 11:30:00,64.01,64.15,63.99,64.13,408399.0,59.0131,59.1422,58.9947,59.1238,408399.0
2020-04-28 11:35:00,64.14,64.19,64.06,64.08,179913.0,59.133,59.1791,59.0592,59.0777,179913.0
2020-04-28 11:40:00,64.08,64.18,64.01,64.17,60930.0,59.0777,59.1699,59.0131,59.1606,60930.0
2020-04-28 11:45:00,64.17,64.2,64.07,64.08,64297.0,59.1606,59.1883,59.0685,59.0777,64297.0
2020-04-28 11:50:00,64.09,64.11,63.92,64.03,72916.0,59.0869,59.1053,58.9302,59.0316,72916.0
2020-04-28 11:55:00,64.04,64.05,63.97,64.04,43070.0,59.0408,59.05,58.9763,59.0408,43070.0
2020-04-28 12:00:00,64.04,64.1,63.95,64.03,44409.0,59.0408,59.0961,58.9578,59.0316,44409.0
2020-04-28 12:05:00,64.03,64.15,64.0,64.15,73729.0,59.0316,59.1422,59.0039,59.1422,73729.0
2020-04-28 12:10:00,64.16,64.25,64.14,64.14,75325.0,59.1514,59.2344,59.133,59.133,75325.0
2020-04-28 12:15:00,64.14,64.15,63.87,63.92,82068.0,59.133,59.1422,58.8841,58.9302,82068.0
2020-04-28 12:20:00,63.93,64.02,63.92,63.97,57977.0,58.9394,59.0224,58.9302,58.9763,57977.0
2020-04-28 12:25:00,63.99,64.07,63.96,64.04,46135.0,58.9947,59.0685,58.967,59.0408,46135.0
2020-04-28 12:30:00,64.03,64.11,63.99,64.1,43831.0,59.0316,59.1053,58.9947,59.0961,43831.0
2020-04-28 12:35:00,64.09,64.12,64.04,64.07,33801.0,59.0869,59.1145,59.0408,59.0685,33801.0
2020-04-28 12:40:00,64.07,64.12,64.05,64.11,44571.0,59.0685,59.1145,59.05,59.1053,44571.0
2020-04-28 12:45:00,64.1,64.12,64.0,64.12,52672.0,59.0961,59.1145,59.0039,59.1145,52672.0
2020-04-28 12:50:00,64.11,64.15,64.04,64.07,49991.0,59.1053,59.1422,59.0408,59.0685,49991.0
2020-04-28 12:55:00,64.06,64.31,64.05,64.28,68448.0,59.0592,59.2897,59.05,59.2621,68448.0
2020-04-28 13:00:00,64.29,64.35,64.26,64.35,76298.0,59.2713,59.3266,59.2436,59.3266,76298.0
2020-04-28 13:05:00,64.35,64.37,64.32,64.35,74028.0,59.3266,59.345,59.2989,59.3266,74028.0
2020-04-28 13:10:00,64.36,64.37,64.23,64.24,76971.0,59.3358,59.345,59.216,59.2252,76971.0
2020-04-28 13:15:00,64.24,64.26,64.18,64.18,50011.0,59.2252,59.2436,59.1699,59.1699,50011.0
2020-04-28 13:20:00,64.18,64.26,64.16,64.26,75338.0,59.1699,59.2436,59.1514,59.2436,75338.0
2020-04-28 13:25:00,64.27,64.36,64.23,64.33,67865.0,59.2528,59.3358,59.216,59.3082,67865.0
2020-04-28 13:30:00,64.32,64.34,64.23,64.25,90787.0,59.2989,59.3174,59.216,59.2344,90787.0
2020-04-28 13:35:00,64.25,64.28,64.2,64.23,52246.0,59.2344,59.2621,59.1883,59.216,52246.0
2020-04-28 13:40:00,64.23,64.41,64.23,64.4,51819.0,59.216,59.3819,59.216,59.3727,51819.0
2020-04-28 13:45:00,64.4,64.46,64.38,64.43,55772.0,59.3727,59.428,59.3543,59.4003,55772.0
2020-04-28 13:50:00,64.42,64.47,64.41,64.46,34303.0,59.3911,59.4372,59.3819,59.428,34303.0
2020-04-28 13:55:00,64.45,64.46,64.34,64.37,58215.0,59.4188,59.428,59.3174,59.345,58215.0
2020-04-28 14:00:00,64.37,64.49,64.36,64.47,55754.0,59.345,59.4557,59.3358,59.4372,55754.0
2020-04-28 14:05:00,64.46,64.49,64.4,64.49,145143.0,59.428,59.4557,59.3727,59.4557,145143.0
2020-04-28 14:10:00,64.5,64.64,64.5,64.63,62889.0,59.4649,59.594,59.4649,59.5847,62889.0
2020-04-28 14:15:00,64.63,64.73,64.59,64.69,68812.0,59.5847,59.6769,59.5479,59.6401,68812.0
2020-04-28 14:20:00,64.69,64.76,64.67,64.74,45097.0,59.6401,59.7046,59.6216,59.6861,45097.0
2020-04-28 14:25:00,64.73,64.78,64.67,64.72,58388.0,59.6769,59.723,59.6216,59.6677,58388.0
2020-04-28 14:30:00,64.72,64.8,64.72,64.73,69821.0,59.6677,59.7415,59.6677,59.6769,69821.0
2020-04-28 14:35:00,64.73,64.75,64.58,64.59,101270.0,59.6769,59.6954,59.5386,59.5479,101270.0
2020-04-28 14:40:00,64.59,64.65,64.53,64.54,87997.0,59.5479,59.6032,59.4925,59.5018,87997.0
2020-04-28 14:45:00,64.53,64.6,64.52,64.59,78094.0,59.4925,59.5571,59.4833,59.5479,78094.0
2020-04-28 14:50:00,64.58,64.65,64.49,64.49,115357.0,59.5386,59.6032,59.4557,59.4557,115357.0
2020-04-28 14:55:00,64.48,64.5,64.41,64.48,66957.0,59.4464,59.4649,59.3819,59.4464,66957.0
2020-04-28 15:00:00,64.48,64.54,64.44,64.52,94144.0,59.4464,59.5018,59.4096,59.4833,94144.0
2020-04-28 15:05:00,64.53,64.58,64.48,64.56,36938.0,59.4925,59.5386,59.4464,59.5202,36938.0
2020-04-28 15:10:00,64.54,64.61,64.5,64.57,59227.0,59.5018,59.5663,59.4649,59.5294,59227.0
2020-04-28 15:15:00,64.56,64.64,64.54,64.63,51325.0,59.5202,59.594,59.5018,59.5847,51325.0
2020-04-28 15:20:00,64.62,64.73,64.43,64.55,208671.0,59.5755,59.6769,59.4003,59.511,208671.0
2020-04-28 15:25:00,64.55,64.61,64.55,64.6,51506.0,59.511,59.5663,59.511,59.5571,51506.0
2020-04-28 15:30:00,64.59,64.68,64.55,64.58,77580.0,59.5479,59.6308,59.511,59.5386,77580.0
2020-04-28 15:35:00,64.59,64.62,64.52,64.61,111798.0,59.5479,59.5755,59.4833,59.5663,111798.0
2020-04-28 15:40:00,64.62,64.63,64.49,64.49,100911.0,59.5755,59.5847,59.4557,59.4557,100911.0
2020-04-28 15:45:00,64.5,64.52,64.3,64.31,235401.0,59.4649,59.4833,59.2805,59.2897,235401.0
2020-04-28 15:50:00,64.32,64.38,64.21,64.24,571182.0,59.2989,59.3543,59.1975,59.2252,571182.0
2020-04-28 15:55:00,64.25,64.38,64.23,64.29,414490.0,59.2344,59.3543,59.216,59.2713,414490.0
2020-04-29 09:30:00,65.57,65.59,65.31,65.32,319194.0,60.4514,60.4698,60.2117,60.2209,319194.0
2020-04-29 09:35:00,65.33,65.47,65.26,65.31,184254.0,60.2301,60.3592,60.1656,60.2117,184254.0
2020-04-29 09:40:00,65.31,65.35,65.17,65.35,161467.0,60.2117,60.2485,60.0826,60.2485,161467.0
2020-04-29 09:45:00,65.36,65.43,65.32,65.43,144438.0,60.2577,60.3223,60.2209,60.3223,144438.0
2020-04-29 09:50:00,65.43,65.47,65.36,65.4,187930.0,60.3223,60.3592,60.2577,60.2946,187930.0
2020-04-29 09:55:00,65.41,65.5,65.36,65.41,125339.0,60.3038,60.3868,60.2577,60.3038,125339.0
2020-04-29 10:00:00,65.4,65.41,65.23,65.23,153844.0,60.2946,60.3038,60.1379,60.1379,153844.0
2020-04-29 10:05:00,65.24,65.31,65.07,65.08,117881.0,60.1471,60.2117,59.9904,59.9996,117881.0
2020-04-29 10:10:00,65.07,65.08,64.92,65.0,182410.0,59.9904,59.9996,59.8521,59.9259,182410.0
2020-04-29 10:15:00,65.01,65.15,65.0,65.08,80570.0,59.9351,60.0641,59.9259,59.9996,80570.0
2020-04-29 10:20:00,65.09,65.11,65.0,65.09,117166.0,60.0088,60.0273,59.9259,60.0088,117166.0
2020-04-29 10:25:00,65.09,65.11,65.03,65.09,141235.0,60.0088,60.0273,59.9535,60.0088,141235.0
2020-04-29 10:30:00,65.09,65.16,65.09,65.13,77865.0,60.0088,60.0734,60.0088,60.0457,77865.0
2020-04-29 10:35:00,65.14,65.21,65.07,65.14,66513.0,60.0549,60.1195,59.9904,60.0549,66513.0
2020-04-29 10:40:00,65.14,65.25,65.12,65.24,66903.0,60.0549,60.1563,60.0365,60.1471,66903.0
2020-04-29 10:45:00,65.24,65.26,65.18,65.24,58357.0,60.1471,60.1656,60.0918,60.1471,58357.0
2020-04-29 10:50:00,65.25,65.35,65.25,65.31,65094.0,60.1563,60.2485,60.1563,60.2117,65094.0
2020-04-29 10:55:00,65.31,65.37,65.3,65.32,50482.0,60.2117,60.267,60.2024,60.2209,50482.0
2020-04-29 11:00:00,65.31,65.36,65.18,65.25,98134.0,60.2117,60.2577,60.0918,60.1563,98134.0
2020-04-29 11:05:00,65.26,65.34,65.23,65.32,50392.0,60.1656,60.2393,60.1379,60.2209,50392.0
2020-04-29 11:10:00,65.32,65.44,65.31,65.37,96383.0,60.2209,60.3315,60.2117,60.267,96383.0
2020-04-29 11:15:00,65.37,65.51,65.36,65.48,77819.0,60.267,60.396,60.2577,60.3684,77819.0
2020-04-29 11:20:00,65.49,65.63,65.47,65.62,85878.0,60.3776,60.5067,60.3592,60.4975,85878.0
2020-04-29 11:25:00,65.62,65.65,65.56,65.6,74044.0,60.4975,60.5251,60.4421,60.479,74044.0
2020-04-29 11:30:00,65.6,65.6,65.49,65.56,86803.0,60.479,60.479,60.3776,60.4421,86803.0
2020-04-29 11:35:00,65.55,65.56,65.48,65.53,80830.0,60.4329,60.4421,60.3684,60.4145,80830.0
2020-04-29 11:40:00,65.54,65.57,65.48,65.48,51438.0,60.4237,60.4514,60.3684,60.3684,51438.0
2020-04-29 11:45:00,65.48,65.56,65.47,65.51,64241.0,60.3684,60.4421,60.3592,60.396,64241.0
2020-04-29 11:50:00,65.52,65.67,65.5,65.64,73589.0,60.4053,60.5435,60.3868,60.5159,73589.0
2020-04-29 11:55:00,65.63,65.69,65.61,65.64,51526.0,60.5067,60.562,60.4882,60.5159,51526.0
2020-04-29 12:00:00,65.65,65.76,65.64,65.76,32222.0,60.5251,60.6265,60.5159,60.6265,32222.0
2020-04-29 12:05:00,65.76,65.78,65.7,65.7,115312.0,60.6265,60.645,60.5712,60.5712,115312.0
2020-04-29 12:10:00,65.7,65.72,65.66,65.69,55074.0,60.5712,60.5896,60.5343,60.562,55074.0
2020-04-29 12:15:00,65.7,65.76,65.64,65.65,63950.0,60.5712,60.6265,60.5159,60.5251,63950.0
2020-04-29 12:20:00,65.66,65.77,65.63,65.76,53570.0,60.5343,60.6357,60.5067,60.6265,53570.0
2020-04-29 12:25:00,65.76,65.76,65.68,65.73,50139.0,60.6265,60.6265,60.5528,60.5989,50139.0
2020-04-29 12:30:00,65.73,65.79,65.71,65.72,34431.0,60.5989,60.6542,60.5804,60.5896,34431.0
2020-04-29 12:35:00,65.72,65.89,65.72,65.87,36636.0,60.5896,60.7464,60.5896,60.7279,36636.0
2020-04-29 12:40:00,65.86,65.91,65.84,65.89,77890.0,60.7187,60.7648,60.7003,60.7464,77890.0
2020-04-29 12:45:00,65.89,65.94,65.84,65.93,41234.0,60.7464,60.7925,60.7003,60.7833,41234.0
2020-04-29 12:50:00,65.94,65.99,65.92,65.98,37826.0,60.7925,60.8386,60.774,60.8293,37826.0
2020-04-29 12:55:00,65.97,66.01,65.96,65.99,30539.0,60.8201,60.857,60.8109,60.8386,30539.0
2020-04-29 13:00:00,66.0,66.09,66.0,66.07,48678.0,60.8478,60.9308,60.8478,60.9123,48678.0
2020-04-29 13:05:00,66.07,66.18,66.07,66.17,45581.0,60.9123,61.0137,60.9123,61.0045,45581.0
2020-04-29 13:10:00,66.17,66.22,66.16,66.18,103440.0,61.0045,61.0506,60.9953,61.0137,103440.0
2020-04-29 13:15:00,66.18,66.21,66.16,66.19,55307.0,61.0137,61.0414,60.9953,61.023,55307.0
2020-04-29 13:20:00,66.19,66.2,66.04,66.04,42737.0,61.023,61.0322,60.8847,60.8847,42737.0
2020-04-29 13:25:00,66.04,66.11,66.04,66.04,105184.0,60.8847,60.9492,60.8847,60.8847,105184.0
2020-04-29 13:30:00,66.05,66.06,65.82,65.83,162717.0,60.8939,60.9031,60.6818,60.6911,162717.0
2020-04-29 13:35:00,65.83,65.87,65.77,65.86,354678.0,60.6911,60.7279,60.6357,60.7187,354678.0
2020-04-29 13:40:00,65.86,65.88,65.68,65.68,1095528.0,60.7187,60.7372,60.5528,60.5528,1095528.0
2020-04-29 13:45:00,65.69,65.77,65.69,65.76,243856.0,60.562,60.6357,60.562,60.6265,243856.0
2020-04-29 13:50:00,65.76,65.79,65.69,65.7,167098.0,60.6265,60.6542,60.562,60.5712,167098.0
2020-04-29 13:55:00,65.69,65.71,65.64,65.7,115424.0,60.562,60.5804,60.5159,60.5712,115424.0
2020-04-29 14:00:00,65.7,65.79,65.44,65.53,1333501.0,60.5712,60.6542,60.3315,60.4145,1333501.0
2020-04-29 14:05:00,65.52,65.54,65.39,65.45,646174.0,60.4053,60.4237,60.2854,60.3407,646174.0
2020-04-29 14:10:00,65.46,65.57,65.41,65.56,171331.0,60.3499,60.4514,60.3038,60.4421,171331.0
2020-04-29 14:15:00,65.57,65.68,65.56,65.62,277772.0,60.4514,60.5528,60.4421,60.4975,277772.0
2020-04-29 14:20:00,65.62,65.69,65.61,65.69,116958.0,60.4975,60.562,60.4882,60.562,116958.0
2020-04-29 14:25:00,65.7,65.78,65.68,65.72,121053.0,60.5712,60.645,60.5528,60.5896,121053.0
2020-04-29 14:30:00,65.74,65.78,65.63,65.73,168559.0,60.6081,60.645,60.5067,60.5989,168559.0
2020-04-29 14:35:00,65.73,65.81,65.67,65.78,309988.0,60.5989,60.6726,60.5435,60.645,309988.0
2020-04-29 14:40:00,65.79,65.88,65.75,65.86,63144.0,60.6542,60.7372,60.6173,60.7187,63144.0
2020-04-29 14:45:00,65.86,65.88,65.74,65.75,81220.0,60.7187,60.7372,60.6081,60.6173,81220.0
2020-04-29 14:50:00,65.75,65.8,65.59,65.63,84047.0,60.6173,60.6634,60.4698,60.5067,84047.0
2020-04-29 14:55:00,65.62,65.85,65.58,65.84,85896.0,60.4975,60.7095,60.4606,60.7003,85896.0
2020-04-29 15:00:00,65.84,65.96,65.79,65.94,71826.0,60.7003,60.8109,60.6542,60.7925,71826.0
2020-04-29 15:05:00,65.95,65.96,65.9,65.93,58258.0,60.8017,60.8109,60.7556,60.7833,58258.0
2020-04-29 15:10:00,65.93,65.93,65.86,65.9,72700.0,60.7833,60.7833,60.7187,60.7556,72700.0
2020-04-29 15:15:00,65.9,65.92,65.76,65.82,80641.0,60.7556,60.774,60.6265,60.6818,80641.0
2020-04-29 15:20:00,65.82,65.91,65.8,65.88,145043.0,60.6818,60.7648,60.6634,60.7372,145043.0
2020-04-29 15:25:00,65.89,65.93,65.83,65.88,112323.0,60.7464,60.7833,60.6911,60.7372,112323.0
2020-04-29 15:30:00,65.88,65.91,65.76,65.91,175592.0,60.7372,60.7648,60.6265,60.7648,175592.0
2020-04-29 15:35:00,65.9,65.94,65.82,65.87,173598.0,60.7556,60.7925,60.6818,60.7279,173598.0
2020-04-29 15:40:00,65.87,65.91,65.83,65.86,84769.0,60.7279,60.7648,60.6911,60.7187,84769.0
2020-04-29 15:45:00,65.86,65.86,65.75,65.79,145261.0,60.7187,60.7187,60.6173,60.6542,145261.0
2020-04-29 15:50:00,65.78,65.79,65.55,65.6,367245.0,60.645,60.6542,60.4329,60.479,367245.0
2020-04-29 15:55:00,65.59,65.6,65.49,65.52,626400.0,60.4698,60.479,60.3776,60.4053,626400.0
2020-04-30 09:30:00,64.6,64.63,64.17,64.17,382100.0,59.5571,59.5847,59.1606,59.1606,382100.0
2020-04-30 09:35:00,64.15,64.18,63.83,64.08,193148.0,59.1422,59.1699,58.8472,59.0777,193148.0
2020-04-30 09:40:00,64.07,64.22,64.04,64.06,215220.0,59.0685,59.2067,59.0408,59.0592,215220.0
2020-04-30 09:45:00,64.05,64.09,63.93,64.0,198279.0,59.05,59.0869,58.9394,59.0039,198279.0
2020-04-30 09:50:00,64.0,64.2,63.95,64.16,309713.0,59.0039,59.1883,58.9578,59.1514,309713.0
2020-04-30 09:55:00,64.15,64.34,64.12,64.23,98537.0,59.1422,59.3174,59.1145,59.216,98537.0
2020-04-30 10:00:00,64.24,64.53,64.2,64.2,185478.0,59.2252,59.4925,59.1883,59.1883,185478.0
2020-04-30 10:05:00,64.2,64.42,64.1,64.37,180210.0,59.1883,59.3911,59.0961,59.345,180210.0
2020-04-30 10:10:00,64.37,64.51,64.33,64.45,124164.0,59.345,59.4741,59.3082,59.4188,124164.0
2020-04-30 10:15:00,64.44,64.47,64.31,64.42,145091.0,59.4096,59.4372,59.2897,59.3911,145091.0
2020-04-30 10:20:00,64.43,64.45,64.26,64.29,171117.0,59.4003,59.4188,59.2436,59.2713,171117.0
2020-04-30 10:25:00,64.29,64.58,64.29,64.54,95119.0,59.2713,59.5386,59.2713,59.5018,95119.0
2020-04-30 10:30:00,64.56,64.67,64.56,64.66,67925.0,59.5202,59.6216,59.5202,59.6124,67925.0
2020-04-30 10:35:00,64.65,64.72,64.63,64.63,78874.0,59.6032,59.6677,59.5847,59.5847,78874.0
2020-04-30 10:40:00,64.62,64.62,64.26,64.3,70362.0,59.5755,59.5755,59.2436,59.2805,70362.0
2020-04-30 10:45:00,64.3,64.43,64.3,64.39,39955.0,59.2805,59.4003,59.2805,59.3635,39955.0
2020-04-30 10:50:00,64.39,64.53,64.38,64.46,43027.0,59.3635,59.4925,59.3543,59.428,43027.0
2020-04-30 10:55:00,64.44,64.59,64.39,64.42,49176.0,59.4096,59.5479,59.3635,59.3911,49176.0
2020-04-30 11:00:00,64.43,64.62,64.43,64.57,88375.0,59.4003,59.5755,59.4003,59.5294,88375.0
2020-04-30 11:05:00,64.57,64.59,64.43,64.49,50697.0,59.5294,59.5479,59.4003,59.4557,50697.0
2020-04-30 11:10:00,64.49,64.52,64.44,64.46,102711.0,59.4557,59.4833,59.4096,59.428,102711.0
2020-04-30 11:15:00,64.48,64.55,64.36,64.37,92490.0,59.4464,59.511,59.3358,59.345,92490.0
2020-04-30 11:20:00,64.38,64.43,64.28,64.28,683296.0,59.3543,59.4003,59.2621,59.2621,683296.0
2020-04-30 11:25:00,64.28,64.36,64.21,64.21,661875.0,59.2621,59.3358,59.1975,59.1975,661875.0
2020-04-30 11:30:00,64.21,64.29,64.17,64.2,49362.0,59.1975,59.2713,59.1606,59.1883,49362.0
2020-04-30 11:35:00,64.2,64.37,64.2,64.37,53767.0,59.1883,59.345,59.1883,59.345,53767.0
2020-04-30 11:40:00,64.36,64.42,64.32,64.34,57928.0,59.3358,59.3911,59.2989,59.3174,57928.0
2020-04-30 11:45:00,64.34,64.35,64.14,64.14,90241.0,59.3174,59.3266,59.133,59.133,90241.0
2020-04-30 11:50:00,64.14,64.21,64.07,64.09,98442.0,59.133,59.1975,59.0685,59.0869,98442.0
2020-04-30 11:55:00,64.09,64.16,64.0,64.05,135004.0,59.0869,59.1514,59.0039,59.05,135004.0
2020-04-30 12:00:00,64.04,64.05,63.83,63.87,131896.0,59.0408,59.05,58.8472,58.8841,131896.0
2020-04-30 12:05:00,63.86,64.03,63.82,64.01,150064.0,58.8748,59.0316,58.838,59.0131,150064.0
2020-04-30 12:10:00,64.01,64.03,63.96,64.0,312008.0,59.0131,59.0316,58.967,59.0039,312008.0
2020-04-30 12:15:00,64.0,64.04,63.88,63.9,592871.0,59.0039,59.0408,58.8933,58.9117,592871.0
2020-04-30 12:20:00,63.91,63.93,63.79,63.89,310434.0,58.9209,58.9394,58.8103,58.9025,310434.0
2020-04-30 12:25:00,63.88,63.9,63.82,63.88,218335.0,58.8933,58.9117,58.838,58.8933,218335.0
2020-04-30 12:30:00,63.88,63.88,63.73,63.84,89215.0,58.8933,58.8933,58.755,58.8564,89215.0
2020-04-30 12:35:00,63.84,63.99,63.83,63.98,75735.0,58.8564,58.9947,58.8472,58.9855,75735.0
2020-04-30 12:40:00,63.97,64.14,63.93,64.06,175561.0,58.9763,59.133,58.9394,59.0592,175561.0
2020-04-30 12:45:00,64.06,64.2,64.04,64.2,56081.0,59.0592,59.1883,59.0408,59.1883,56081.0
2020-04-30 12:50:00,64.2,64.23,64.16,64.23,47531.0,59.1883,59.216,59.1514,59.216,47531.0
2020-04-30 12:55:00,64.22,64.27,64.16,64.22,57601.0,59.2067,59.2528,59.1514,59.2067,57601.0
2020-04-30 13:00:00,64.21,64.21,64.02,64.03,48133.0,59.1975,59.1975,59.0224,59.0316,48133.0
2020-04-30 13:05:00,64.03,64.14,64.02,64.11,47055.0,59.0316,59.133,59.0224,59.1053,47055.0
2020-04-30 13:10:00,64.11,64.25,64.05,64.24,73305.0,59.1053,59.2344,59.05,59.2252,73305.0
2020-04-30 13:15:00,64.24,64.27,64.2,64.23,54434.0,59.2252,59.2528,59.1883,59.216,54434.0
2020-04-30 13:20:00,64.23,64.26,64.16,64.17,37226.0,59.216,59.2436,59.1514,59.1606,37226.0
2020-04-30 13:25:00,64.17,64.19,64.11,64.11,43842.0,59.1606,59.1791,59.1053,59.1053,43842.0
2020-04-30 13:30:00,64.11,64.12,64.03,64.04,39733.0,59.1053,59.1145,59.0316,59.0408,39733.0
2020-04-30 13:35:00,64.06,64.13,64.05,64.09,44229.0,59.0592,59.1238,59.05,59.0869,44229.0
2020-04-30 13:40:00,64.08,64.11,64.02,64.1,42465.0,59.0777,59.1053,59.0224,59.0961,42465.0
2020-04-30 13:45:00,64.1,64.1,64.01,64.07,66865.0,59.0961,59.0961,59.0131,59.0685,66865.0
2020-04-30 13:50:00,64.06,64.13,64.0,64.06,175358.0,59.0592,59.1238,59.0039,59.0592,175358.0
2020-04-30 13:55:00,64.06,64.09,64.0,64.03,68340.0,59.0592,59.0869,59.0039,59.0316,68340.0
2020-04-30 14:00:00,64.03,64.13,63.95,64.09,55638.0,59.0316,59.1238,58.9578,59.0869,55638.0
2020-04-30 14:05:00,64.07,64.15,64.05,64.1,46611.0,59.0685,59.1422,59.05,59.0961,46611.0
2020-04-30 14:10:00,64.1,64.2,64.08,64.19,43437.0,59.0961,59.1883,59.0777,59.1791,43437.0
2020-04-30 14:15:00,64.19,64.19,64.06,64.07,59610.0,59.1791,59.1791,59.0592,59.0685,59610.0
2020-04-30 14:20:00,64.07,64.16,64.07,64.11,39656.0,59.0685,59.1514,59.0685,59.1053,39656.0
2020-04-30 14:25:00,64.11,64.17,64.07,64.15,48273.0,59.1053,59.1606,59.0685,59.1422,48273.0
2020-04-30 14:30:00,64.15,64.28,64.14,64.2,40197.0,59.1422,59.2621,59.133,59.1883,40197.0
2020-04-30 14:35:00,64.2,64.21,64.03,64.08,71418.0,59.1883,59.1975,59.0316,59.0777,71418.0
2020-04-30 14:40:00,64.08,64.1,64.0,64.06,49748.0,59.0777,59.0961,59.0039,59.0592,49748.0
2020-04-30 14:45:00,64.05,64.11,64.02,64.08,32683.0,59.05,59.1053,59.0224,59.0777,32683.0
2020-04-30 14:50:00,64.08,64.12,64.0,64.02,157848.0,59.0777,59.1145,59.0039,59.0224,157848.0
2020-04-30 14:55:00,64.03,64.07,63.97,64.06,41118.0,59.0316,59.0685,58.9763,59.0592,41118.0
2020-04-30 15:00:00,64.05,64.08,64.02,64.03,33273.0,59.05,59.0777,59.0224,59.0316,33273.0
2020-04-30 15:05:00,64.03,64.2,64.02,64.17,78935.0,59.0316,59.1883,59.0224,59.1606,78935.0
2020-04-30 15:10:00,64.16,64.18,64.08,64.18,71364.0,59.1514,59.1699,59.0777,59.1699,71364.0
2020-04-30 15:15:00,64.18,64.34,64.17,64.3,97288.0,59.1699,59.3174,59.1606,59.2805,97288.0
2020-04-30 15:20:00,64.29,64.39,64.27,64.34,62152.0,59.2713,59.3635,59.2528,59.3174,62152.0
2020-04-30 15:25:00,64.34,64.36,64.25,64.32,775824.0,59.3174,59.3358,59.2344,59.2989,775824.0
2020-04-30 15:30:00,64.32,64.38,64.28,64.29,96066.0,59.2989,59.3543,59.2621,59.2713,96066.0
2020-04-30 15:35:00,64.29,64.32,64.2,64.23,86787.0,59.2713,59.2989,59.1883,59.216,86787.0
2020-04-30 15:40:00,64.22,64.22,64.07,64.19,145991.0,59.2067,59.2067,59.0685,59.1791,145991.0
2020-04-30 15:45:00,64.19,64.23,64.08,64.09,316970.0,59.1791,59.216,59.0777,59.0869,316970.0
2020-04-30 15:50:00,64.09,64.37,64.09,64.34,715867.0,59.0869,59.345,59.0869,59.3174,715867.0
2020-04-30 15:55:00,64.34,64.35,64.14,64.18,1134821.0,59.3174,59.3266,59.133,59.1699,1134821.0
2020-05-01 09:30:00,63.08,63.25,63.05,63.16,265764.0,58.1557,58.3125,58.1281,58.2295,265764.0
2020-05-01 09:35:00,63.17,63.17,62.81,62.83,196479.0,58.2387,58.2387,57.9068,57.9252,196479.0
2020-05-01 09:40:00,62.81,62.81,62.68,62.69,184535.0,57.9068,57.9068,57.787,57.7962,184535.0
2020-05-01 09:45:00,62.69,62.71,62.55,62.55,204301.0,57.7962,57.8146,57.6671,57.6671,204301.0
2020-05-01 09:50:00,62.54,62.6,62.3,62.33,198368.0,57.6579,57.7132,57.4366,57.4643,198368.0
2020-05-01 09:55:00,62.34,62.48,62.34,62.47,150359.0,57.4735,57.6026,57.4735,57.5934,150359.0
2020-05-01 10:00:00,62.46,62.67,62.42,62.5,282196.0,57.5841,57.7777,57.5473,57.621,282196.0
2020-05-01 10:05:00,62.5,62.56,62.36,62.36,212547.0,57.621,57.6763,57.4919,57.4919,212547.0
2020-05-01 10:10:00,62.37,62.38,62.21,62.35,179166.0,57.5012,57.5104,57.3536,57.4827,179166.0
2020-05-01 10:15:00,62.36,62.42,62.23,62.25,196215.0,57.4919,57.5473,57.3721,57.3905,196215.0
2020-05-01 10:20:00,62.25,62.31,62.16,62.23,113465.0,57.3905,57.4458,57.3076,57.3721,113465.0
2020-05-01 10:25:00,62.23,62.39,62.22,62.39,86758.0,57.3721,57.5196,57.3629,57.5196,86758.0
2020-05-01 10:30:00,62.39,62.45,62.28,62.45,107018.0,57.5196,57.5749,57.4182,57.5749,107018.0
2020-05-01 10:35:00,62.45,62.58,62.43,62.56,49378.0,57.5749,57.6948,57.5565,57.6763,49378.0
2020-05-01 10:40:00,62.55,62.68,62.52,62.6,153052.0,57.6671,57.787,57.6394,57.7132,153052.0
2020-05-01 10:45:00,62.6,62.71,62.58,62.68,41997.0,57.7132,57.8146,57.6948,57.787,41997.0
2020-05-01 10:50:00,62.69,62.71,62.55,62.56,79821.0,57.7962,57.8146,57.6671,57.6763,79821.0
2020-05-01 10:55:00,62.55,62.6,62.45,62.47,54699.0,57.6671,57.7132,57.5749,57.5934,54699.0
2020-05-01 11:00:00,62.46,62.46,62.37,62.39,82191.0,57.5841,57.5841,57.5012,57.5196,82191.0
2020-05-01 11:05:00,62.38,62.42,62.33,62.38,102929.0,57.5104,57.5473,57.4643,57.5104,102929.0
2020-05-01 11:10:00,62.38,62.43,62.33,62.42,96698.0,57.5104,57.5565,57.4643,57.5473,96698.0
2020-05-01 11:15:00,62.41,62.41,62.29,62.3,28829.0,57.538,57.538,57.4274,57.4366,28829.0
2020-05-01 11:20:00,62.29,62.33,62.21,62.21,25649.0,57.4274,57.4643,57.3536,57.3536,25649.0
2020-05-01 11:25:00,62.22,62.25,62.17,62.19,73427.0,57.3629,57.3905,57.3168,57.3352,73427.0
2020-05-01 11:30:00,62.18,62.21,62.14,62.15,61318.0,57.326,57.3536,57.2891,57.2983,61318.0
2020-05-01 11:35:00,62.15,62.24,62.14,62.23,98922.0,57.2983,57.3813,57.2891,57.3721,98922.0
2020-05-01 11:40:00,62.23,62.23,62.11,62.12,83163.0,57.3721,57.3721,57.2615,57.2707,83163.0
2020-05-01 11:45:00,62.12,62.14,61.98,62.01,52557.0,57.2707,57.2891,57.1416,57.1693,52557.0
2020-05-01 11:50:00,62.01,62.01,61.89,61.92,68183.0,57.1693,57.1693,57.0586,57.0863,68183.0
2020-05-01 11:55:00,61.93,62.01,61.88,62.0,103381.0,57.0955,57.1693,57.0494,57.16,103381.0
2020-05-01 12:00:00,62.0,62.01,61.85,61.92,181172.0,57.16,57.1693,57.0218,57.0863,181172.0
2020-05-01 12:05:00,61.91,62.03,61.9,62.0,46743.0,57.0771,57.1877,57.0678,57.16,46743.0
2020-05-01 12:10:00,62.0,62.2,62.0,62.2,77850.0,57.16,57.3444,57.16,57.3444,77850.0
2020-05-01 12:15:00,62.19,62.2,62.09,62.11,77176.0,57.3352,57.3444,57.243,57.2615,77176.0
2020-05-01 12:20:00,62.1,62.15,62.06,62.06,34428.0,57.2522,57.2983,57.2154,57.2154,34428.0
2020-05-01 12:25:00,62.06,62.11,62.05,62.05,42089.0,57.2154,57.2615,57.2061,57.2061,42089.0
2020-05-01 12:30:00,62.05,62.12,61.99,62.12,38381.0,57.2061,57.2707,57.1508,57.2707,38381.0
2020-05-01 12:35:00,62.11,62.13,62.02,62.06,31675.0,57.2615,57.2799,57.1785,57.2154,31675.0
2020-05-01 12:40:00,62.06,62.07,61.93,61.99,123285.0,57.2154,57.2246,57.0955,57.1508,123285.0
2020-05-01 12:45:00,62.0,62.1,62.0,62.08,46708.0,57.16,57.2522,57.16,57.2338,46708.0
2020-05-01 12:50:00,62.09,62.14,62.06,62.11,35858.0,57.243,57.2891,57.2154,57.2615,35858.0
2020-05-01 12:55:00,62.11,62.16,62.08,62.13,39116.0,57.2615,57.3076,57.2338,57.2799,39116.0
2020-05-01 13:00:00,62.13,62.29,62.13,62.25,148218.0,57.2799,57.4274,57.2799,57.3905,148218.0
2020-05-01 13:05:00,62.26,62.27,62.16,62.17,49162.0,57.3997,57.409,57.3076,57.3168,49162.0
2020-05-01 13:10:00,62.17,62.23,62.15,62.15,73129.0,57.3168,57.3721,57.2983,57.2983,73129.0
2020-05-01 13:15:00,62.16,62.19,62.05,62.1,39445.0,57.3076,57.3352,57.2061,57.2522,39445.0
2020-05-01 13:20:00,62.09,62.24,62.09,62.15,83452.0,57.243,57.3813,57.243,57.2983,83452.0
2020-05-01 13:25:00,62.14,62.31,62.14,62.3,144033.0,57.2891,57.4458,57.2891,57.4366,144033.0
2020-05-01 13:30:00,62.31,62.33,62.21,62.22,115654.0,57.4458,57.4643,57.3536,57.3629,115654.0
2020-05-01 13:35:00,62.21,62.23,62.12,62.12,52950.0,57.3536,57.3721,57.2707,57.2707,52950.0
2020-05-01 13:40:00,62.13,62.19,62.08,62.12,47859.0,57.2799,57.3352,57.2338,57.2707,47859.0
2020-05-01 13:45:00,62.12,62.12,62.04,62.1,34292.0,57.2707,57.2707,57.1969,57.2522,34292.0
2020-05-01 13:50:00,62.11,62.14,62.03,62.04,49136.0,57.2615,57.2891,57.1877,57.1969,49136.0
2020-05-01 13:55:00,62.04,62.12,62.04,62.12,39012.0,57.1969,57.2707,57.1969,57.2707,39012.0
2020-05-01 14:00:00,62.12,62.17,62.05,62.16,50342.0,57.2707,57.3168,57.2061,57.3076,50342.0
2020-05-01 14:05:00,62.18,62.21,62.11,62.13,51311.0,57.326,57.3536,57.2615,57.2799,51311.0
2020-05-01 14:10:00,62.14,62.16,62.07,62.08,36331.0,57.2891,57.3076,57.2246,57.2338,36331.0
2020-05-01 14:15:00,62.09,62.15,62.07,62.12,41221.0,57.243,57.2983,57.2246,57.2707,41221.0
2020-05-01 14:20:00,62.13,62.26,62.12,62.24,170877.0,57.2799,57.3997,57.2707,57.3813,170877.0
2020-05-01 14:25:00,62.23,62.3,62.22,62.25,83053.0,57.3721,57.4366,57.3629,57.3905,83053.0
2020-05-01 14:30:00,62.26,62.26,62.18,62.19,73477.0,57.3997,57.3997,57.326,57.3352,73477.0
2020-05-01 14:35:00,62.2,62.26,62.18,62.24,39186.0,57.3444,57.3997,57.326,57.3813,39186.0
2020-05-01 14:40:00,62.24,62.3,62.22,62.23,134330.0,57.3813,57.4366,57.3629,57.3721,134330.0
2020-05-01 14:45:00,62.23,62.28,62.22,62.24,53562.0,57.3721,57.4182,57.3629,57.3813,53562.0
2020-05-01 14:50:00,62.23,62.24,62.14,62.21,39781.0,57.3721,57.3813,57.2891,57.3536,39781.0
2020-05-01 14:55:00,62.22,62.26,62.2,62.23,29741.0,57.3629,57.3997,57.3444,57.3721,29741.0
2020-05-01 15:00:00,62.24,62.3,62.16,62.17,88946.0,57.3813,57.4366,57.3076,57.3168,88946.0
2020-05-01 15:05:00,62.17,62.22,62.14,62.2,38097.0,57.3168,57.3629,57.2891,57.3444,38097.0
2020-05-01 15:10:00,62.2,62.33,62.16,62.3,43173.0,57.3444,57.4643,57.3076,57.4366,43173.0
2020-05-01 15:15:00,62.31,62.38,62.29,62.35,28480.0,57.4458,57.5104,57.4274,57.4827,28480.0
2020-05-01 15:20:00,62.35,62.4,62.32,62.33,67873.0,57.4827,57.5288,57.4551,57.4643,67873.0
2020-05-01 15:25:00,62.32,62.33,62.25,62.29,101641.0,57.4551,57.4643,57.3905,57.4274,101641.0
2020-05-01 15:30:00,62.29,62.32,62.16,62.18,113919.0,57.4274,57.4551,57.3076,57.326,113919.0
2020-05-01 15:35:00,62.18,62.24,62.14,62.24,58650.0,57.326,57.3813,57.2891,57.3813,58650.0
2020-05-01 15:40:00,62.25,62.32,62.18,62.26,65615.0,57.3905,57.4551,57.326,57.3997,65615.0
2020-05-01 15:45:00,62.25,62.31,62.13,62.28,149228.0,57.3905,57.4458,57.2799,57.4182,149228.0
2020-05-01 15:50:00,62.27,62.27,62.03,62.05,792576.0,57.409,57.409,57.1877,57.2061,792576.0
2020-05-01 15:55:00,62.05,62.32,62.05,62.31,431730.0,57.2061,57.4551,57.2061,57.4458,431730.0
2020-05-04 09:30:00,61.38,61.45,60.81,60.83,276374.0,56.5884,56.653,56.0629,56.0814,276374.0
2020-05-04 09:35:00,60.83,60.85,60.7,60.76,205886.0,56.0814,56.0998,55.9615,56.0168,205886.0
2020-05-04 09:40:00,60.76,60.89,60.69,60.89,193670.0,56.0168,56.1367,55.9523,56.1367,193670.0
2020-05-04 09:45:00,60.88,60.96,60.75,60.95,175026.0,56.1275,56.2012,56.0076,56.192,175026.0
2020-05-04 09:50:00,60.95,61.06,60.83,61.03,137514.0,56.192,56.2934,56.0814,56.2658,137514.0
2020-05-04 09:55:00,61.03,61.1,60.98,61.0,111817.0,56.2658,56.3303,56.2197,56.2381,111817.0
2020-05-04 10:00:00,61.0,61.15,60.94,61.1,103590.0,56.2381,56.3764,56.1828,56.3303,103590.0
2020-05-04 10:05:00,61.1,61.19,61.04,61.04,69640.0,56.3303,56.4133,56.275,56.275,69640.0
2020-05-04 10:10:00,61.04,61.17,61.04,61.15,114934.0,56.275,56.3948,56.275,56.3764,114934.0
2020-05-04 10:15:00,61.14,61.39,61.13,61.3,112637.0,56.3672,56.5977,56.358,56.5147,112637.0
2020-05-04 10:20:00,61.31,61.32,61.06,61.07,105872.0,56.5239,56.5331,56.2934,56.3026,105872.0
2020-05-04 10:25:00,61.07,61.08,60.96,60.98,156167.0,56.3026,56.3119,56.2012,56.2197,156167.0
2020-05-04 10:30:00,60.97,60.97,60.74,60.78,139323.0,56.2104,56.2104,55.9984,56.0353,139323.0
2020-05-04 10:35:00,60.77,60.88,60.77,60.88,115957.0,56.0261,56.1275,56.0261,56.1275,115957.0
2020-05-04 10:40:00,60.88,60.96,60.84,60.95,52029.0,56.1275,56.2012,56.0906,56.192,52029.0
2020-05-04 10:45:00,60.95,60.97,60.81,60.91,138704.0,56.192,56.2104,56.0629,56.1551,138704.0
2020-05-04 10:50:00,60.91,60.92,60.8,60.88,69396.0,56.1551,56.1644,56.0537,56.1275,69396.0
2020-05-04 10:55:00,60.87,60.9,60.65,60.67,89702.0,56.1183,56.1459,55.9154,55.9339,89702.0
2020-05-04 11:00:00,60.66,60.68,60.6,60.62,57959.0,55.9246,55.9431,55.8693,55.8878,57959.0
2020-05-04 11:05:00,60.61,60.72,60.61,60.66,85879.0,55.8786,55.98,55.8786,55.9246,85879.0
2020-05-04 11:10:00,60.67,60.78,60.65,60.7,43784.0,55.9339,56.0353,55.9154,55.9615,43784.0
2020-05-04 11:15:00,60.69,60.77,60.66,60.76,29813.0,55.9523,56.0261,55.9246,56.0168,29813.0
2020-05-04 11:20:00,60.77,60.86,60.71,60.83,57614.0,56.0261,56.109,55.9707,56.0814,57614.0
2020-05-04 11:25:00,60.84,60.84,60.65,60.68,78373.0,56.0906,56.0906,55.9154,55.9431,78373.0
2020-05-04 11:30:00,60.69,60.73,60.62,60.69,45302.0,55.9523,55.9892,55.8878,55.9523,45302.0
2020-05-04 11:35:00,60.69,60.81,60.67,60.8,50553.0,55.9523,56.0629,55.9339,56.0537,50553.0
2020-05-04 11:40:00,60.81,60.85,60.75,60.75,41019.0,56.0629,56.0998,56.0076,56.0076,41019.0
2020-05-04 11:45:00,60.76,60.79,60.71,60.78,97733.0,56.0168,56.0445,55.9707,56.0353,97733.0
2020-05-04 11:50:00,60.79,60.81,60.76,60.79,35114.0,56.0445,56.0629,56.0168,56.0445,35114.0
2020-05-04 11:55:00,60.79,60.81,60.71,60.71,42058.0,56.0445,56.0629,55.9707,55.9707,42058.0
2020-05-04 12:00:00,60.71,60.81,60.71,60.78,49364.0,55.9707,56.0629,55.9707,56.0353,49364.0
2020-05-04 12:05:00,60.79,60.87,60.78,60.87,49456.0,56.0445,56.1183,56.0353,56.1183,49456.0
2020-05-04 12:10:00,60.88,60.96,60.85,60.85,35650.0,56.1275,56.2012,56.0998,56.0998,35650.0
2020-05-04 12:15:00,60.85,60.96,60.83,60.92,37817.0,56.0998,56.2012,56.0814,56.1644,37817.0
2020-05-04 12:20:00,60.93,61.04,60.9,61.03,28851.0,56.1736,56.275,56.1459,56.2658,28851.0
2020-05-04 12:25:00,61.03,61.15,61.03,61.13,58893.0,56.2658,56.3764,56.2658,56.358,58893.0
2020-05-04 12:30:00,61.13,61.18,61.07,61.08,56387.0,56.358,56.4041,56.3026,56.3119,56387.0
2020-05-04 12:35:00,61.08,61.11,60.95,60.98,27924.0,56.3119,56.3395,56.192,56.2197,27924.0
2020-05-04 12:40:00,60.99,61.01,60.95,61.01,26366.0,56.2289,56.2473,56.192,56.2473,26366.0
2020-05-04 12:45:00,61.01,61.04,60.96,60.97,31959.0,56.2473,56.275,56.2012,56.2104,31959.0
2020-05-04 12:50:00,60.98,61.02,60.95,61.0,36003.0,56.2197,56.2565,56.192,56.2381,36003.0
2020-05-04 12:55:00,60.99,61.1,60.97,61.1,52711.0,56.2289,56.3303,56.2104,56.3303,52711.0
2020-05-04 13:00:00,61.09,61.12,61.05,61.05,74408.0,56.3211,56.3487,56.2842,56.2842,74408.0
2020-05-04 13:05:00,61.06,61.07,61.0,61.04,130062.0,56.2934,56.3026,56.2381,56.275,130062.0
2020-05-04 13:10:00,61.05,61.05,60.93,61.0,51954.0,56.2842,56.2842,56.1736,56.2381,51954.0
2020-05-04 13:15:00,61.0,61.03,60.87,60.91,103122.0,56.2381,56.2658,56.1183,56.1551,103122.0
2020-05-04 13:20:00,60.9,60.94,60.89,60.92,37293.0,56.1459,56.1828,56.1367,56.1644,37293.0
2020-05-04 13:25:00,60.92,60.97,60.89,60.95,88085.0,56.1644,56.2104,56.1367,56.192,88085.0
2020-05-04 13:30:00,60.96,60.99,60.95,60.97,34793.0,56.2012,56.2289,56.192,56.2104,34793.0
2020-05-04 13:35:00,60.96,60.97,60.92,60.94,33454.0,56.2012,56.2104,56.1644,56.1828,33454.0
2020-05-04 13:40:00,60.94,60.95,60.91,60.92,33043.0,56.1828,56.192,56.1551,56.1644,33043.0
2020-05-04 13:45:00,60.92,61.03,60.91,61.01,79697.0,56.1644,56.2658,56.1551,56.2473,79697.0
2020-05-04 13:50:00,61.01,61.03,60.96,60.97,42575.0,56.2473,56.2658,56.2012,56.2104,42575.0
2020-05-04 13:55:00,60.97,61.01,60.96,60.98,40949.0,56.2104,56.2473,56.2012,56.2197,40949.0
2020-05-04 14:00:00,60.98,61.0,60.95,60.99,39961.0,56.2197,56.2381,56.192,56.2289,39961.0
2020-05-04 14:05:00,60.99,61.02,60.93,60.94,37338.0,56.2289,56.2565,56.1736,56.1828,37338.0
2020-05-04 14:10:00,60.94,61.04,60.94,61.0,41796.0,56.1828,56.275,56.1828,56.2381,41796.0
2020-05-04 14:15:00,61.0,61.03,60.97,61.02,31429.0,56.2381,56.2658,56.2104,56.2565,31429.0
2020-05-04 14:20:00,61.02,61.05,60.98,61.02,33386.0,56.2565,56.2842,56.2197,56.2565,33386.0
2020-05-04 14:25:00,61.02,61.02,60.93,60.96,14004.0,56.2565,56.2565,56.1736,56.2012,14004.0
2020-05-04 14:30:00,60.96,61.06,60.95,60.96,29692.0,56.2012,56.2934,56.192,56.2012,29692.0
2020-05-04 14:35:00,60.96,60.97,60.88,60.89,62970.0,56.2012,56.2104,56.1275,56.1367,62970.0
2020-05-04 14:40:00,60.88,60.93,60.87,60.89,69879.0,56.1275,56.1736,56.1183,56.1367,69879.0
2020-05-04 14:45:00,60.89,61.04,60.88,61.04,55088.0,56.1367,56.275,56.1275,56.275,55088.0
2020-05-04 14:50:00,61.04,61.14,61.03,61.1,49029.0,56.275,56.3672,56.2658,56.3303,49029.0
2020-05-04 14:55:00,61.1,61.19,61.05,61.16,96056.0,56.3303,56.4133,56.2842,56.3856,96056.0
2020-05-04 15:00:00,61.16,61.17,61.11,61.15,92150.0,56.3856,56.3948,56.3395,56.3764,92150.0
2020-05-04 15:05:00,61.14,61.16,61.1,61.16,78994.0,56.3672,56.3856,56.3303,56.3856,78994.0
2020-05-04 15:10:00,61.16,61.25,61.15,61.2,105511.0,56.3856,56.4686,56.3764,56.4225,105511.0
2020-05-04 15:15:00,61.19,61.27,61.19,61.25,73294.0,56.4133,56.487,56.4133,56.4686,73294.0
2020-05-04 15:20:00,61.25,61.29,61.24,61.26,110906.0,56.4686,56.5055,56.4594,56.4778,110906.0
2020-05-04 15:25:00,61.26,61.33,61.2,61.29,161842.0,56.4778,56.5423,56.4225,56.5055,161842.0
2020-05-04 15:30:00,61.28,61.42,61.25,61.42,176270.0,56.4962,56.6253,56.4686,56.6253,176270.0
2020-05-04 15:35:00,61.42,61.48,61.38,61.39,182483.0,56.6253,56.6806,56.5884,56.5977,182483.0
2020-05-04 15:40:00,61.4,61.48,61.39,61.43,136872.0,56.6069,56.6806,56.5977,56.6345,136872.0
2020-05-04 15:45:00,61.42,61.46,61.36,61.42,224303.0,56.6253,56.6622,56.57,56.6253,224303.0
2020-05-04 15:50:00,61.42,61.43,61.29,61.36,633147.0,56.6253,56.6345,56.5055,56.57,633147.0
2020-05-04 15:55:00,61.36,61.49,61.35,61.48,662487.0,56.57,56.6899,56.5608,56.6806,662487.0
2020-05-05 09:30:00,62.05,62.27,61.9,62.18,356679.0,57.2061,57.409,57.0678,57.326,356679.0
2020-05-05 09:35:00,62.19,62.23,62.12,62.16,161719.0,57.3352,57.3721,57.2707,57.3076,161719.0
2020-05-05 09:40:00,62.16,62.24,62.09,62.18,98451.0,57.3076,57.3813,57.243,57.326,98451.0
2020-05-05 09:45:00,62.19,62.29,62.13,62.23,76066.0,57.3352,57.4274,57.2799,57.3721,76066.0
2020-05-05 09:50:00,62.24,62.41,62.24,62.36,100052.0,57.3813,57.538,57.3813,57.4919,100052.0
2020-05-05 09:55:00,62.36,62.5,62.33,62.48,93975.0,57.4919,57.621,57.4643,57.6026,93975.0
2020-05-05 10:00:00,62.49,62.56,62.45,62.5,233412.0,57.6118,57.6763,57.5749,57.621,233412.0
2020-05-05 10:05:00,62.5,62.52,62.42,62.46,94116.0,57.621,57.6394,57.5473,57.5841,94116.0
2020-05-05 10:10:00,62.47,62.48,62.35,62.36,170184.0,57.5934,57.6026,57.4827,57.4919,170184.0
2020-05-05 10:15:00,62.36,62.5,62.33,62.37,53916.0,57.4919,57.621,57.4643,57.5012,53916.0
2020-05-05 10:20:00,62.37,62.42,62.22,62.27,71610.0,57.5012,57.5473,57.3629,57.409,71610.0
2020-05-05 10:25:00,62.26,62.26,62.09,62.13,58990.0,57.3997,57.3997,57.243,57.2799,58990.0
2020-05-05 10:30:00,62.12,62.19,62.07,62.15,119051.0,57.2707,57.3352,57.2246,57.2983,119051.0
2020-05-05 10:35:00,62.15,62.2,62.11,62.17,73688.0,57.2983,57.3444,57.2615,57.3168,73688.0
2020-05-05 10:40:00,62.18,62.21,62.11,62.11,103880.0,57.326,57.3536,57.2615,57.2615,103880.0
2020-05-05 10:45:00,62.11,62.16,61.96,61.96,150560.0,57.2615,57.3076,57.1232,57.1232,150560.0
2020-05-05 10:50:00,61.96,62.08,61.93,62.07,106380.0,57.1232,57.2338,57.0955,57.2246,106380.0
2020-05-05 10:55:00,62.07,62.13,62.03,62.09,50963.0,57.2246,57.2799,57.1877,57.243,50963.0
2020-05-05 11:00:00,62.09,62.19,62.08,62.16,46917.0,57.243,57.3352,57.2338,57.3076,46917.0
2020-05-05 11:05:00,62.15,62.26,62.15,62.23,53327.0,57.2983,57.3997,57.2983,57.3721,53327.0
2020-05-05 11:10:00,62.23,62.24,62.13,62.21,48653.0,57.3721,57.3813,57.2799,57.3536,48653.0
2020-05-05 11:15:00,62.21,62.21,62.02,62.08,60731.0,57.3536,57.3536,57.1785,57.2338,60731.0
2020-05-05 11:20:00,62.09,62.22,62.07,62.19,71253.0,57.243,57.3629,57.2246,57.3352,71253.0
2020-05-05 11:25:00,62.19,62.24,62.13,62.23,44833.0,57.3352,57.3813,57.2799,57.3721,44833.0
2020-05-05 11:30:00,62.23,62.31,62.23,62.3,75607.0,57.3721,57.4458,57.3721,57.4366,75607.0
2020-05-05 11:35:00,62.3,62.33,62.23,62.29,103872.0,57.4366,57.4643,57.3721,57.4274,103872.0
2020-05-05 11:40:00,62.29,62.36,62.29,62.35,49348.0,57.4274,57.4919,57.4274,57.4827,49348.0
2020-05-05 11:45:00,62.35,62.37,62.27,62.28,30328.0,57.4827,57.5012,57.409,57.4182,30328.0
2020-05-05 11:50:00,62.28,62.29,62.23,62.23,49714.0,57.4182,57.4274,57.3721,57.3721,49714.0
2020-05-05 11:55:00,62.24,62.26,62.17,62.19,51498.0,57.3813,57.3997,57.3168,57.3352,51498.0
2020-05-05 12:00:00,62.19,62.22,62.14,62.2,36723.0,57.3352,57.3629,57.2891,57.3444,36723.0
2020-05-05 12:05:00,62.2,62.24,62.19,62.21,25869.0,57.3444,57.3813,57.3352,57.3536,25869.0
2020-05-05 12:10:00,62.21,62.29,62.2,62.27,32762.0,57.3536,57.4274,57.3444,57.409,32762.0
2020-05-05 12:15:00,62.27,62.31,62.27,62.29,102789.0,57.409,57.4458,57.409,57.4274,102789.0
2020-05-05 12:20:00,62.29,62.31,62.27,62.29,59318.0,57.4274,57.4458,57.409,57.4274,59318.0
2020-05-05 12:25:00,62.29,62.31,62.24,62.27,35149.0,57.4274,57.4458,57.3813,57.409,35149.0
2020-05-05 12:30:00,62.26,62.33,62.24,62.24,34883.0,57.3997,57.4643,57.3813,57.3813,34883.0
2020-05-05 12:35:00,62.24,62.24,62.17,62.18,51589.0,57.3813,57.3813,57.3168,57.326,51589.0
2020-05-05 12:40:00,62.18,62.19,62.13,62.16,49127.0,57.326,57.3352,57.2799,57.3076,49127.0
2020-05-05 12:45:00,62.16,62.18,62.15,62.15,72099.0,57.3076,57.326,57.2983,57.2983,72099.0
2020-05-05 12:50:00,62.15,62.23,62.12,62.21,65046.0,57.2983,57.3721,57.2707,57.3536,65046.0
2020-05-05 12:55:00,62.21,62.21,62.14,62.18,42202.0,57.3536,57.3536,57.2891,57.326,42202.0
2020-05-05 13:00:00,62.18,62.22,62.11,62.12,41956.0,57.326,57.3629,57.2615,57.2707,41956.0
2020-05-05 13:05:00,62.12,62.13,62.07,62.1,58082.0,57.2707,57.2799,57.2246,57.2522,58082.0
2020-05-05 13:10:00,62.1,62.11,62.02,62.08,64498.0,57.2522,57.2615,57.1785,57.2338,64498.0
2020-05-05 13:15:00,62.08,62.11,62.06,62.08,102090.0,57.2338,57.2615,57.2154,57.2338,102090.0
2020-05-05 13:20:00,62.07,62.07,62.0,62.03,324059.0,57.2246,57.2246,57.16,57.1877,324059.0
2020-05-05 13:25:00,62.04,62.14,62.03,62.11,103083.0,57.1969,57.2891,57.1877,57.2615,103083.0
2020-05-05 13:30:00,62.12,62.18,62.12,62.18,59434.0,57.2707,57.326,57.2707,57.326,59434.0
2020-05-05 13:35:00,62.17,62.18,62.14,62.15,28545.0,57.3168,57.326,57.2891,57.2983,28545.0
2020-05-05 13:40:00,62.15,62.18,62.12,62.16,49244.0,57.2983,57.326,57.2707,57.3076,49244.0
2020-05-05 13:45:00,62.16,62.18,62.13,62.15,28013.0,57.3076,57.326,57.2799,57.2983,28013.0
2020-05-05 13:50:00,62.16,62.25,62.13,62.24,60989.0,57.3076,57.3905,57.2799,57.3813,60989.0
2020-05-05 13:55:00,62.25,62.26,62.19,62.21,33613.0,57.3905,57.3997,57.3352,57.3536,33613.0
2020-05-05 14:00:00,62.21,62.23,62.17,62.21,56714.0,57.3536,57.3721,57.3168,57.3536,56714.0
2020-05-05 14:05:00,62.21,62.25,62.19,62.2,25013.0,57.3536,57.3905,57.3352,57.3444,25013.0
2020-05-05 14:10:00,62.2,62.29,62.18,62.28,34067.0,57.3444,57.4274,57.326,57.4182,34067.0
2020-05-05 14:15:00,62.27,62.27,62.2,62.21,60424.0,57.409,57.409,57.3444,57.3536,60424.0
2020-05-05 14:20:00,62.21,62.24,62.16,62.18,37606.0,57.3536,57.3813,57.3076,57.326,37606.0
2020-05-05 14:25:00,62.18,62.24,62.17,62.21,46141.0,57.326,57.3813,57.3168,57.3536,46141.0
2020-05-05 14:30:00,62.2,62.22,62.11,62.12,57065.0,57.3444,57.3629,57.2615,57.2707,57065.0
2020-05-05 14:35:00,62.13,62.17,62.12,62.13,28338.0,57.2799,57.3168,57.2707,57.2799,28338.0
2020-05-05 14:40:00,62.13,62.16,62.09,62.15,28567.0,57.2799,57.3076,57.243,57.2983,28567.0
2020-05-05 14:45:00,62.15,62.2,62.13,62.19,41502.0,57.2983,57.3444,57.2799,57.3352,41502.0
2020-05-05 14:50:00,62.19,62.24,62.19,62.22,46827.0,57.3352,57.3813,57.3352,57.3629,46827.0
2020-05-05 14:55:00,62.22,62.26,62.19,62.26,30396.0,57.3629,57.3997,57.3352,57.3997,30396.0
2020-05-05 15:00:00,62.25,62.25,62.17,62.2,33685.0,57.3905,57.3905,57.3168,57.3444,33685.0
2020-05-05 15:05:00,62.2,62.22,62.14,62.2,141349.0,57.3444,57.3629,57.2891,57.3444,141349.0
2020-05-05 15:10:00,62.2,62.24,62.17,62.22,85947.0,57.3444,57.3813,57.3168,57.3629,85947.0
2020-05-05 15:15:00,62.22,62.22,61.95,61.96,130624.0,57.3629,57.3629,57.1139,57.1232,130624.0
2020-05-05 15:20:00,61.96,62.03,61.91,62.03,57733.0,57.1232,57.1877,57.0771,57.1877,57733.0
2020-05-05 15:25:00,62.02,62.07,61.8,61.87,192388.0,57.1785,57.2246,56.9757,57.0402,192388.0
2020-05-05 15:30:00,61.86,61.93,61.79,61.83,136932.0,57.031,57.0955,56.9664,57.0033,136932.0
2020-05-05 15:35:00,61.83,61.87,61.7,61.75,196111.0,57.0033,57.0402,56.8835,56.9296,196111.0
2020-05-05 15:40:00,61.75,61.82,61.66,61.82,203338.0,56.9296,56.9941,56.8466,56.9941,203338.0
2020-05-05 15:45:00,61.81,61.82,61.69,61.75,240515.0,56.9849,56.9941,56.8742,56.9296,240515.0
2020-05-05 15:50:00,61.76,61.9,61.76,61.87,211830.0,56.9388,57.0678,56.9388,57.0402,211830.0
2020-05-05 15:55:00,61.86,61.87,61.65,61.7,1116549.0,57.031,57.0402,56.8374,56.8835,1116549.0
2020-05-06 09:30:00,62.06,62.11,61.83,61.83,123759.0,57.2154,57.2615,57.0033,57.0033,123759.0
2020-05-06 09:35:00,61.82,61.95,61.79,61.8,51948.0,56.9941,57.1139,56.9664,56.9757,51948.0
2020-05-06 09:40:00,61.81,61.87,61.63,61.69,84906.0,56.9849,57.0402,56.8189,56.8742,84906.0
2020-05-06 09:45:00,61.69,61.75,61.57,61.57,61830.0,56.8742,56.9296,56.7636,56.7636,61830.0
2020-05-06 09:50:00,61.57,61.62,61.39,61.39,68405.0,56.7636,56.8097,56.5977,56.5977,68405.0
2020-05-06 09:55:00,61.39,61.4,61.23,61.32,90809.0,56.5977,56.6069,56.4502,56.5331,90809.0
2020-05-06 10:00:00,61.33,61.43,61.18,61.19,154899.0,56.5423,56.6345,56.4041,56.4133,154899.0
2020-05-06 10:05:00,61.18,61.27,61.09,61.12,403691.0,56.4041,56.487,56.3211,56.3487,403691.0
2020-05-06 10:10:00,61.13,61.19,61.08,61.18,170352.0,56.358,56.4133,56.3119,56.4041,170352.0
2020-05-06 10:15:00,61.19,61.36,61.13,61.27,126382.0,56.4133,56.57,56.358,56.487,126382.0
2020-05-06 10:20:00,61.27,61.39,61.23,61.38,75879.0,56.487,56.5977,56.4502,56.5884,75879.0
2020-05-06 10:25:00,61.37,61.45,61.37,61.4,68567.0,56.5792,56.653,56.5792,56.6069,68567.0
2020-05-06 10:30:00,61.4,61.5,61.37,61.45,60940.0,56.6069,56.6991,56.5792,56.653,60940.0
2020-05-06 10:35:00,61.45,61.47,61.32,61.34,44526.0,56.653,56.6714,56.5331,56.5516,44526.0
2020-05-06 10:40:00,61.33,61.49,61.31,61.49,49167.0,56.5423,56.6899,56.5239,56.6899,49167.0
2020-05-06 10:45:00,61.47,61.67,61.47,61.62,57835.0,56.6714,56.8558,56.6714,56.8097,57835.0
2020-05-06 10:50:00,61.63,61.66,61.54,61.58,171438.0,56.8189,56.8466,56.736,56.7728,171438.0
2020-05-06 10:55:00,61.57,61.63,61.52,61.53,82287.0,56.7636,56.8189,56.7175,56.7267,82287.0
2020-05-06 11:00:00,61.54,61.61,61.51,61.53,42175.0,56.736,56.8005,56.7083,56.7267,42175.0
2020-05-06 11:05:00,61.53,61.54,61.43,61.45,60764.0,56.7267,56.736,56.6345,56.653,60764.0
2020-05-06 11:10:00,61.45,61.48,61.32,61.32,57996.0,56.653,56.6806,56.5331,56.5331,57996.0
2020-05-06 11:15:00,61.31,61.34,61.27,61.3,78564.0,56.5239,56.5516,56.487,56.5147,78564.0
2020-05-06 11:20:00,61.3,61.3,61.11,61.13,92690.0,56.5147,56.5147,56.3395,56.358,92690.0
2020-05-06 11:25:00,61.12,61.2,61.08,61.2,275762.0,56.3487,56.4225,56.3119,56.4225,275762.0
2020-05-06 11:30:00,61.2,61.24,61.14,61.15,93293.0,56.4225,56.4594,56.3672,56.3764,93293.0
2020-05-06 11:35:00,61.15,61.31,61.11,61.27,118209.0,56.3764,56.5239,56.3395,56.487,118209.0
2020-05-06 11:40:00,61.27,61.31,61.12,61.14,100649.0,56.487,56.5239,56.3487,56.3672,100649.0
2020-05-06 11:45:00,61.14,61.19,61.06,61.07,87056.0,56.3672,56.4133,56.2934,56.3026,87056.0
2020-05-06 11:50:00,61.06,61.06,60.96,61.02,98492.0,56.2934,56.2934,56.2012,56.2565,98492.0
2020-05-06 11:55:00,61.01,61.1,60.99,61.08,49847.0,56.2473,56.3303,56.2289,56.3119,49847.0
2020-05-06 12:00:00,61.07,61.16,61.02,61.15,38342.0,56.3026,56.3856,56.2565,56.3764,38342.0
2020-05-06 12:05:00,61.15,61.15,61.03,61.05,38865.0,56.3764,56.3764,56.2658,56.2842,38865.0
2020-05-06 12:10:00,61.05,61.1,61.05,61.09,47352.0,56.2842,56.3303,56.2842,56.3211,47352.0
2020-05-06 12:15:00,61.09,61.23,61.08,61.22,44884.0,56.3211,56.4502,56.3119,56.4409,44884.0
2020-05-06 12:20:00,61.22,61.29,61.16,61.28,54126.0,56.4409,56.5055,56.3856,56.4962,54126.0
2020-05-06 12:25:00,61.28,61.33,61.23,61.3,34662.0,56.4962,56.5423,56.4502,56.5147,34662.0
2020-05-06 12:30:00,61.3,61.36,61.28,61.36,62657.0,56.5147,56.57,56.4962,56.57,62657.0
2020-05-06 12:35:00,61.35,61.4,61.3,61.37,51334.0,56.5608,56.6069,56.5147,56.5792,51334.0
2020-05-06 12:40:00,61.37,61.38,61.31,61.33,29728.0,56.5792,56.5884,56.5239,56.5423,29728.0
2020-05-06 12:45:00,61.32,61.44,61.32,61.4,53738.0,56.5331,56.6438,56.5331,56.6069,53738.0
2020-05-06 12:50:00,61.41,61.49,61.4,61.45,63180.0,56.6161,56.6899,56.6069,56.653,63180.0
2020-05-06 12:55:00,61.45,61.48,61.39,61.41,85601.0,56.653,56.6806,56.5977,56.6161,85601.0
2020-05-06 13:00:00,61.41,61.43,61.24,61.28,179619.0,56.6161,56.6345,56.4594,56.4962,179619.0
2020-05-06 13:05:00,61.28,61.32,61.25,61.29,31029.0,56.4962,56.5331,56.4686,56.5055,31029.0
2020-05-06 13:10:00,61.28,61.31,61.23,61.28,25472.0,56.4962,56.5239,56.4502,56.4962,25472.0
2020-05-06 13:15:00,61.29,61.32,61.25,61.32,20416.0,56.5055,56.5331,56.4686,56.5331,20416.0
2020-05-06 13:20:00,61.31,61.36,61.18,61.27,39629.0,56.5239,56.57,56.4041,56.487,39629.0
2020-05-06 13:25:00,61.28,61.36,61.24,61.33,20591.0,56.4962,56.57,56.4594,56.5423,20591.0
2020-05-06 13:30:00,61.34,61.43,61.33,61.36,33177.0,56.5516,56.6345,56.5423,56.57,33177.0
2020-05-06 13:35:00,61.36,61.42,61.33,61.42,22907.0,56.57,56.6253,56.5423,56.6253,22907.0
2020-05-06 13:40:00,61.41,61.42,61.37,61.41,24407.0,56.6161,56.6253,56.5792,56.6161,24407.0
2020-05-06 13:45:00,61.41,61.49,61.39,61.39,57589.0,56.6161,56.6899,56.5977,56.5977,57589.0
2020-05-06 13:50:00,61.4,61.48,61.38,61.45,32839.0,56.6069,56.6806,56.5884,56.653,32839.0
2020-05-06 13:55:00,61.46,61.47,61.42,61.45,27366.0,56.6622,56.6714,56.6253,56.653,27366.0
2020-05-06 14:00:00,61.45,61.46,61.27,61.34,49017.0,56.653,56.6622,56.487,56.5516,49017.0
2020-05-06 14:05:00,61.33,61.37,61.32,61.33,45522.0,56.5423,56.5792,56.5331,56.5423,45522.0
2020-05-06 14:10:00,61.32,61.34,61.18,61.22,218007.0,56.5331,56.5516,56.4041,56.4409,218007.0
2020-05-06 14:15:00,61.22,61.28,61.2,61.24,24162.0,56.4409,56.4962,56.4225,56.4594,24162.0
2020-05-06 14:20:00,61.24,61.27,61.21,61.26,38911.0,56.4594,56.487,56.4317,56.4778,38911.0
2020-05-06 14:25:00,61.25,61.3,61.15,61.15,77192.0,56.4686,56.5147,56.3764,56.3764,77192.0
2020-05-06 14:30:00,61.15,61.23,61.09,61.2,52624.0,56.3764,56.4502,56.3211,56.4225,52624.0
2020-05-06 14:35:00,61.19,61.24,61.17,61.22,72151.0,56.4133,56.4594,56.3948,56.4409,72151.0
2020-05-06 14:40:00,61.22,61.26,61.16,61.26,43544.0,56.4409,56.4778,56.3856,56.4778,43544.0
2020-05-06 14:45:00,61.25,61.35,61.25,61.33,63218.0,56.4686,56.5608,56.4686,56.5423,63218.0
2020-05-06 14:50:00,61.32,61.33,61.27,61.29,45700.0,56.5331,56.5423,56.487,56.5055,45700.0
2020-05-06 14:55:00,61.29,61.33,61.22,61.23,48790.0,56.5055,56.5423,56.4409,56.4502,48790.0
2020-05-06 15:00:00,61.24,61.26,61.18,61.22,45548.0,56.4594,56.4778,56.4041,56.4409,45548.0
2020-05-06 15:05:00,61.22,61.3,61.22,61.28,31608.0,56.4409,56.5147,56.4409,56.4962,31608.0
2020-05-06 15:10:00,61.27,61.3,61.19,61.23,35475.0,56.487,56.5147,56.4133,56.4502,35475.0
2020-05-06 15:15:00,61.22,61.27,61.19,61.27,64085.0,56.4409,56.487,56.4133,56.487,64085.0
2020-05-06 15:20:00,61.27,61.28,61.2,61.21,35668.0,56.487,56.4962,56.4225,56.4317,35668.0
2020-05-06 15:25:00,61.22,61.25,61.13,61.15,56602.0,56.4409,56.4686,56.358,56.3764,56602.0
2020-05-06 15:30:00,61.16,61.16,60.97,60.98,110255.0,56.3856,56.3856,56.2104,56.2197,110255.0
2020-05-06 15:35:00,60.98,61.02,60.9,60.96,87511.0,56.2197,56.2565,56.1459,56.2012,87511.0
2020-05-06 15:40:00,60.96,61.01,60.89,61.01,90897.0,56.2012,56.2473,56.1367,56.2473,90897.0
2020-05-06 15:45:00,61.01,61.01,60.84,60.86,179785.0,56.2473,56.2473,56.0906,56.109,179785.0
2020-05-06 15:50:00,60.85,60.99,60.79,60.95,361455.0,56.0998,56.2289,56.0445,56.192,361455.0
2020-05-06 15:55:00,60.95,60.98,60.87,60.87,400635.0,56.192,56.2197,56.1183,56.1183,400635.0
2020-05-07 09:30:00,61.69,61.9,61.66,61.78,326247.0,56.8742,57.0678,56.8466,56.9572,326247.0
2020-05-07 09:35:00,61.78,61.9,61.68,61.77,252902.0,56.9572,57.0678,56.865,56.948,252902.0
2020-05-07 09:40:00,61.76,61.91,61.73,61.83,185891.0,56.9388,57.0771,56.9111,57.0033,185891.0
2020-05-07 09:45:00,61.83,61.97,61.78,61.94,221250.0,57.0033,57.1324,56.9572,57.1047,221250.0
2020-05-07 09:50:00,61.94,62.02,61.87,62.02,121366.0,57.1047,57.1785,57.0402,57.1785,121366.0
2020-05-07 09:55:00,62.02,62.09,61.94,61.95,197704.0,57.1785,57.243,57.1047,57.1139,197704.0
2020-05-07 10:00:00,61.95,62.0,61.85,61.88,104939.0,57.1139,57.16,57.0218,57.0494,104939.0
2020-05-07 10:05:00,61.88,61.91,61.73,61.79,110809.0,57.0494,57.0771,56.9111,56.9664,110809.0
2020-05-07 10:10:00,61.8,61.85,61.62,61.7,95210.0,56.9757,57.0218,56.8097,56.8835,95210.0
2020-05-07 10:15:00,61.7,61.77,61.65,61.77,84999.0,56.8835,56.948,56.8374,56.948,84999.0
2020-05-07 10:20:00,61.78,61.82,61.73,61.78,58887.0,56.9572,56.9941,56.9111,56.9572,58887.0
2020-05-07 10:25:00,61.78,61.82,61.73,61.76,110650.0,56.9572,56.9941,56.9111,56.9388,110650.0
2020-05-07 10:30:00,61.76,61.9,61.76,61.87,57103.0,56.9388,57.0678,56.9388,57.0402,57103.0
2020-05-07 10:35:00,61.88,61.94,61.83,61.92,55091.0,57.0494,57.1047,57.0033,57.0863,55091.0
2020-05-07 10:40:00,61.92,62.06,61.92,62.01,114800.0,57.0863,57.2154,57.0863,57.1693,114800.0
2020-05-07 10:45:00,62.02,62.06,61.84,61.85,79448.0,57.1785,57.2154,57.0125,57.0218,79448.0
2020-05-07 10:50:00,61.86,61.94,61.84,61.86,69749.0,57.031,57.1047,57.0125,57.031,69749.0
2020-05-07 10:55:00,61.87,61.9,61.74,61.77,92975.0,57.0402,57.0678,56.9203,56.948,92975.0
2020-05-07 11:00:00,61.78,61.89,61.76,61.85,111533.0,56.9572,57.0586,56.9388,57.0218,111533.0
2020-05-07 11:05:00,61.85,61.89,61.82,61.84,44960.0,57.0218,57.0586,56.9941,57.0125,44960.0
2020-05-07 11:10:00,61.84,62.02,61.83,62.01,57076.0,57.0125,57.1785,57.0033,57.1693,57076.0
2020-05-07 11:15:00,62.01,62.05,61.97,62.04,67892.0,57.1693,57.2061,57.1324,57.1969,67892.0
2020-05-07 11:20:00,62.03,62.04,61.96,62.0,80564.0,57.1877,57.1969,57.1232,57.16,80564.0
2020-05-07 11:25:00,62.0,62.08,61.98,62.08,66394.0,57.16,57.2338,57.1416,57.2338,66394.0
2020-05-07 11:30:00,62.08,62.12,62.07,62.08,93938.0,57.2338,57.2707,57.2246,57.2338,93938.0
2020-05-07 11:35:00,62.08,62.09,61.92,61.94,71286.0,57.2338,57.243,57.0863,57.1047,71286.0
2020-05-07 11:40:00,61.96,62.24,61.96,62.22,91592.0,57.1232,57.3813,57.1232,57.3629,91592.0
2020-05-07 11:45:00,62.22,62.3,62.21,62.24,166351.0,57.3629,57.4366,57.3536,57.3813,166351.0
2020-05-07 11:50:00,62.25,62.27,62.2,62.25,49099.0,57.3905,57.409,57.3444,57.3905,49099.0
2020-05-07 11:55:00,62.25,62.31,62.23,62.29,50602.0,57.3905,57.4458,57.3721,57.4274,50602.0
2020-05-07 12:00:00,62.3,62.37,62.19,62.19,103452.0,57.4366,57.5012,57.3352,57.3352,103452.0
2020-05-07 12:05:00,62.19,62.27,62.18,62.22,42075.0,57.3352,57.409,57.326,57.3629,42075.0
2020-05-07 12:10:00,62.22,62.26,62.17,62.25,35467.0,57.3629,57.3997,57.3168,57.3905,35467.0
2020-05-07 12:15:00,62.25,62.3,62.24,62.27,27165.0,57.3905,57.4366,57.3813,57.409,27165.0
2020-05-07 12:20:00,62.28,62.31,62.23,62.27,31545.0,57.4182,57.4458,57.3721,57.409,31545.0
2020-05-07 12:25:00,62.28,62.32,62.25,62.27,41163.0,57.4182,57.4551,57.3905,57.409,41163.0
2020-05-07 12:30:00,62.26,62.28,62.19,62.21,43556.0,57.3997,57.4182,57.3352,57.3536,43556.0
2020-05-07 12:35:00,62.22,62.23,62.09,62.1,39124.0,57.3629,57.3721,57.243,57.2522,39124.0
2020-05-07 12:40:00,62.09,62.1,62.0,62.03,45935.0,57.243,57.2522,57.16,57.1877,45935.0
2020-05-07 12:45:00,62.03,62.05,61.92,61.93,50079.0,57.1877,57.2061,57.0863,57.0955,50079.0
2020-05-07 12:50:00,61.93,61.99,61.88,61.92,53899.0,57.0955,57.1508,57.0494,57.0863,53899.0
2020-05-07 12:55:00,61.93,62.02,61.91,62.02,55234.0,57.0955,57.1785,57.0771,57.1785,55234.0
2020-05-07 13:00:00,62.02,62.1,62.0,62.07,67465.0,57.1785,57.2522,57.16,57.2246,67465.0
2020-05-07 13:05:00,62.07,62.09,62.04,62.09,51384.0,57.2246,57.243,57.1969,57.243,51384.0
2020-05-07 13:10:00,62.09,62.13,62.08,62.1,33098.0,57.243,57.2799,57.2338,57.2522,33098.0
2020-05-07 13:15:00,62.1,62.1,62.01,62.01,34041.0,57.2522,57.2522,57.1693,57.1693,34041.0
2020-05-07 13:20:00,62.01,62.05,61.96,61.96,26456.0,57.1693,57.2061,57.1232,57.1232,26456.0
2020-05-07 13:25:00,61.97,61.99,61.94,61.95,77784.0,57.1324,57.1508,57.1047,57.1139,77784.0
2020-05-07 13:30:00,61.96,62.01,61.93,62.0,40688.0,57.1232,57.1693,57.0955,57.16,40688.0
2020-05-07 13:35:00,62.0,62.03,61.95,61.96,42756.0,57.16,57.1877,57.1139,57.1232,42756.0
2020-05-07 13:40:00,61.97,62.01,61.94,62.01,49230.0,57.1324,57.1693,57.1047,57.1693,49230.0
2020-05-07 13:45:00,62.01,62.07,61.99,62.03,37005.0,57.1693,57.2246,57.1508,57.1877,37005.0
2020-05-07 13:50:00,62.03,62.05,61.88,61.93,48624.0,57.1877,57.2061,57.0494,57.0955,48624.0
2020-05-07 13:55:00,61.93,61.99,61.93,61.98,28617.0,57.0955,57.1508,57.0955,57.1416,28617.0
2020-05-07 14:00:00,61.98,61.98,61.89,61.91,32350.0,57.1416,57.1416,57.0586,57.0771,32350.0
2020-05-07 14:05:00,61.91,61.93,61.86,61.88,115051.0,57.0771,57.0955,57.031,57.0494,115051.0
2020-05-07 14:10:00,61.88,61.96,61.86,61.92,39589.0,57.0494,57.1232,57.031,57.0863,39589.0
2020-05-07 14:15:00,61.92,61.94,61.87,61.88,48175.0,57.0863,57.1047,57.0402,57.0494,48175.0
2020-05-07 14:20:00,61.87,61.88,61.71,61.71,37038.0,57.0402,57.0494,56.8927,56.8927,37038.0
2020-05-07 14:25:00,61.72,61.78,61.7,61.78,18069.0,56.9019,56.9572,56.8835,56.9572,18069.0
2020-05-07 14:30:00,61.78,61.81,61.69,61.7,30571.0,56.9572,56.9849,56.8742,56.8835,30571.0
2020-05-07 14:35:00,61.7,61.76,61.69,61.76,26370.0,56.8835,56.9388,56.8742,56.9388,26370.0
2020-05-07 14:40:00,61.76,61.76,61.65,61.67,70526.0,56.9388,56.9388,56.8374,56.8558,70526.0
2020-05-07 14:45:00,61.68,61.71,61.61,61.71,33602.0,56.865,56.8927,56.8005,56.8927,33602.0
2020-05-07 14:50:00,61.7,61.72,61.62,61.68,47200.0,56.8835,56.9019,56.8097,56.865,47200.0
2020-05-07 14:55:00,61.69,61.69,61.59,61.62,35389.0,56.8742,56.8742,56.782,56.8097,35389.0
2020-05-07 15:00:00,61.62,61.63,61.48,61.59,80171.0,56.8097,56.8189,56.6806,56.782,80171.0
2020-05-07 15:05:00,61.58,61.69,61.58,61.65,42176.0,56.7728,56.8742,56.7728,56.8374,42176.0
2020-05-07 15:10:00,61.65,61.71,61.61,61.63,76248.0,56.8374,56.8927,56.8005,56.8189,76248.0
2020-05-07 15:15:00,61.62,61.63,61.44,61.54,169294.0,56.8097,56.8189,56.6438,56.736,169294.0
2020-05-07 15:20:00,61.53,61.59,61.51,61.56,86499.0,56.7267,56.782,56.7083,56.7544,86499.0
2020-05-07 15:25:00,61.56,61.62,61.54,61.61,47363.0,56.7544,56.8097,56.736,56.8005,47363.0
2020-05-07 15:30:00,61.61,61.63,61.43,61.51,147033.0,56.8005,56.8189,56.6345,56.7083,147033.0
2020-05-07 15:35:00,61.5,61.54,61.44,61.44,188410.0,56.6991,56.736,56.6438,56.6438,188410.0
2020-05-07 15:40:00,61.44,61.46,61.34,61.41,481765.0,56.6438,56.6622,56.5516,56.6161,481765.0
2020-05-07 15:45:00,61.41,61.57,61.41,61.44,123337.0,56.6161,56.7636,56.6161,56.6438,123337.0
2020-05-07 15:50:00,61.44,61.62,61.43,61.54,449860.0,56.6438,56.8097,56.6345,56.736,449860.0
2020-05-07 15:55:00,61.54,61.6,61.47,61.59,343745.0,56.736,56.7913,56.6714,56.782,343745.0
2020-05-08 09:30:00,62.33,62.64,62.31,62.58,641867.0,57.4643,57.7501,57.4458,57.6948,641867.0
2020-05-08 09:35:00,62.57,62.58,62.39,62.49,430912.0,57.6855,57.6948,57.5196,57.6118,430912.0
2020-05-08 09:40:00,62.48,62.66,62.47,62.63,123151.0,57.6026,57.7685,57.5934,57.7409,123151.0
2020-05-08 09:45:00,62.64,62.74,62.63,62.73,207965.0,57.7501,57.8423,57.7409,57.8331,207965.0
2020-05-08 09:50:00,62.73,62.81,62.7,62.71,301951.0,57.8331,57.9068,57.8054,57.8146,301951.0
2020-05-08 09:55:00,62.7,62.85,62.7,62.83,77983.0,57.8054,57.9437,57.8054,57.9252,77983.0
2020-05-08 10:00:00,62.84,63.0,62.84,62.86,289262.0,57.9345,58.082,57.9345,57.9529,289262.0
2020-05-08 10:05:00,62.86,62.93,62.77,62.77,87362.0,57.9529,58.0174,57.8699,57.8699,87362.0
2020-05-08 10:10:00,62.78,62.94,62.76,62.93,95818.0,57.8792,58.0267,57.8607,58.0174,95818.0
2020-05-08 10:15:00,62.92,62.95,62.82,62.85,147686.0,58.0082,58.0359,57.916,57.9437,147686.0
2020-05-08 10:20:00,62.85,62.87,62.73,62.77,66773.0,57.9437,57.9621,57.8331,57.8699,66773.0
2020-05-08 10:25:00,62.77,62.77,62.65,62.68,81582.0,57.8699,57.8699,57.7593,57.787,81582.0
2020-05-08 10:30:00,62.68,62.76,62.61,62.73,47337.0,57.787,57.8607,57.7224,57.8331,47337.0
2020-05-08 10:35:00,62.73,62.77,62.66,62.74,59832.0,57.8331,57.8699,57.7685,57.8423,59832.0
2020-05-08 10:40:00,62.73,62.76,62.57,62.57,59860.0,57.8331,57.8607,57.6855,57.6855,59860.0
2020-05-08 10:45:00,62.58,62.71,62.56,62.67,70289.0,57.6948,57.8146,57.6763,57.7777,70289.0
2020-05-08 10:50:00,62.68,62.73,62.63,62.7,38432.0,57.787,57.8331,57.7409,57.8054,38432.0
2020-05-08 10:55:00,62.7,62.75,62.63,62.64,50582.0,57.8054,57.8515,57.7409,57.7501,50582.0
2020-05-08 11:00:00,62.64,62.71,62.53,62.62,95042.0,57.7501,57.8146,57.6487,57.7316,95042.0
2020-05-08 11:05:00,62.62,62.74,62.62,62.72,26357.0,57.7316,57.8423,57.7316,57.8238,26357.0
2020-05-08 11:10:00,62.71,62.78,62.7,62.71,45645.0,57.8146,57.8792,57.8054,57.8146,45645.0
2020-05-08 11:15:00,62.72,62.85,62.71,62.84,36666.0,57.8238,57.9437,57.8146,57.9345,36666.0
2020-05-08 11:20:00,62.83,62.91,62.82,62.91,48637.0,57.9252,57.999,57.916,57.999,48637.0
2020-05-08 11:25:00,62.9,62.94,62.83,62.89,47758.0,57.9898,58.0267,57.9252,57.9806,47758.0
2020-05-08 11:30:00,62.89,62.96,62.84,62.86,41623.0,57.9806,58.0451,57.9345,57.9529,41623.0
2020-05-08 11:35:00,62.87,62.89,62.79,62.82,66992.0,57.9621,57.9806,57.8884,57.916,66992.0
2020-05-08 11:40:00,62.82,62.84,62.77,62.83,75332.0,57.916,57.9345,57.8699,57.9252,75332.0
2020-05-08 11:45:00,62.83,62.85,62.78,62.81,20296.0,57.9252,57.9437,57.8792,57.9068,20296.0
2020-05-08 11:50:00,62.8,62.82,62.76,62.82,29186.0,57.8976,57.916,57.8607,57.916,29186.0
2020-05-08 11:55:00,62.82,62.86,62.81,62.83,29444.0,57.916,57.9529,57.9068,57.9252,29444.0
2020-05-08 12:00:00,62.83,62.87,62.78,62.8,75088.0,57.9252,57.9621,57.8792,57.8976,75088.0
2020-05-08 12:05:00,62.8,62.85,62.78,62.78,83216.0,57.8976,57.9437,57.8792,57.8792,83216.0
2020-05-08 12:10:00,62.8,62.85,62.78,62.79,31188.0,57.8976,57.9437,57.8792,57.8884,31188.0
2020-05-08 12:15:00,62.8,62.82,62.73,62.75,39542.0,57.8976,57.916,57.8331,57.8515,39542.0
2020-05-08 12:20:00,62.75,62.78,62.72,62.77,40046.0,57.8515,57.8792,57.8238,57.8699,40046.0
2020-05-08 12:25:00,62.78,62.78,62.72,62.75,26764.0,57.8792,57.8792,57.8238,57.8515,26764.0
2020-05-08 12:30:00,62.75,62.82,62.75,62.79,49099.0,57.8515,57.916,57.8515,57.8884,49099.0
2020-05-08 12:35:00,62.8,62.84,62.78,62.84,16124.0,57.8976,57.9345,57.8792,57.9345,16124.0
2020-05-08 12:40:00,62.85,62.86,62.81,62.82,15802.0,57.9437,57.9529,57.9068,57.916,15802.0
2020-05-08 12:45:00,62.82,62.84,62.77,62.78,26267.0,57.916,57.9345,57.8699,57.8792,26267.0
2020-05-08 12:50:00,62.78,62.82,62.78,62.81,18005.0,57.8792,57.916,57.8792,57.9068,18005.0
2020-05-08 12:55:00,62.81,62.82,62.79,62.8,41782.0,57.9068,57.916,57.8884,57.8976,41782.0
2020-05-08 13:00:00,62.8,62.87,62.8,62.86,19150.0,57.8976,57.9621,57.8976,57.9529,19150.0
2020-05-08 13:05:00,62.86,62.87,62.73,62.76,34226.0,57.9529,57.9621,57.8331,57.8607,34226.0
2020-05-08 13:10:00,62.78,62.82,62.77,62.8,59577.0,57.8792,57.916,57.8699,57.8976,59577.0
2020-05-08 13:15:00,62.8,62.81,62.74,62.78,20214.0,57.8976,57.9068,57.8423,57.8792,20214.0
2020-05-08 13:20:00,62.78,62.83,62.77,62.81,27486.0,57.8792,57.9252,57.8699,57.9068,27486.0
2020-05-08 13:25:00,62.82,62.84,62.79,62.83,41032.0,57.916,57.9345,57.8884,57.9252,41032.0
2020-05-08 13:30:00,62.83,62.86,62.81,62.83,28252.0,57.9252,57.9529,57.9068,57.9252,28252.0
2020-05-08 13:35:00,62.83,62.83,62.75,62.79,45496.0,57.9252,57.9252,57.8515,57.8884,45496.0
2020-05-08 13:40:00,62.79,62.81,62.72,62.75,52460.0,57.8884,57.9068,57.8238,57.8515,52460.0
2020-05-08 13:45:00,62.75,62.78,62.63,62.67,46052.0,57.8515,57.8792,57.7409,57.7777,46052.0
2020-05-08 13:50:00,62.67,62.73,62.66,62.66,40742.0,57.7777,57.8331,57.7685,57.7685,40742.0
2020-05-08 13:55:00,62.66,62.74,62.66,62.73,34576.0,57.7685,57.8423,57.7685,57.8331,34576.0
2020-05-08 14:00:00,62.74,62.75,62.7,62.7,46405.0,57.8423,57.8515,57.8054,57.8054,46405.0
2020-05-08 14:05:00,62.7,62.75,62.68,62.72,39142.0,57.8054,57.8515,57.787,57.8238,39142.0
2020-05-08 14:10:00,62.71,62.81,62.71,62.81,37778.0,57.8146,57.9068,57.8146,57.9068,37778.0
2020-05-08 14:15:00,62.82,62.87,62.81,62.86,34843.0,57.916,57.9621,57.9068,57.9529,34843.0
2020-05-08 14:20:00,62.86,62.88,62.85,62.87,45872.0,57.9529,57.9713,57.9437,57.9621,45872.0
2020-05-08 14:25:00,62.86,62.88,62.83,62.85,81813.0,57.9529,57.9713,57.9252,57.9437,81813.0
2020-05-08 14:30:00,62.85,62.86,62.82,62.82,85941.0,57.9437,57.9529,57.916,57.916,85941.0
2020-05-08 14:35:00,62.83,62.85,62.76,62.79,48735.0,57.9252,57.9437,57.8607,57.8884,48735.0
2020-05-08 14:40:00,62.79,62.86,62.78,62.86,127945.0,57.8884,57.9529,57.8792,57.9529,127945.0
2020-05-08 14:45:00,62.87,62.94,62.85,62.9,68015.0,57.9621,58.0267,57.9437,57.9898,68015.0
2020-05-08 14:50:00,62.9,62.93,62.86,62.86,48567.0,57.9898,58.0174,57.9529,57.9529,48567.0
2020-05-08 14:55:00,62.87,62.96,62.86,62.93,113548.0,57.9621,58.0451,57.9529,58.0174,113548.0
2020-05-08 15:00:00,62.93,63.0,62.91,63.0,78006.0,58.0174,58.082,57.999,58.082,78006.0
2020-05-08 15:05:00,63.0,63.0,62.94,62.96,57613.0,58.082,58.082,58.0267,58.0451,57613.0
2020-05-08 15:10:00,62.96,62.98,62.91,62.96,57353.0,58.0451,58.0635,57.999,58.0451,57353.0
2020-05-08 15:15:00,62.95,63.0,62.94,63.0,46489.0,58.0359,58.082,58.0267,58.082,46489.0
2020-05-08 15:20:00,63.0,63.01,62.97,63.01,33312.0,58.082,58.0912,58.0543,58.0912,33312.0
2020-05-08 15:25:00,63.01,63.03,62.98,63.01,48353.0,58.0912,58.1096,58.0635,58.0912,48353.0
2020-05-08 15:30:00,63.01,63.11,62.99,63.06,111742.0,58.0912,58.1834,58.0728,58.1373,111742.0
2020-05-08 15:35:00,63.06,63.1,63.04,63.08,79134.0,58.1373,58.1742,58.1189,58.1557,79134.0
2020-05-08 15:40:00,63.09,63.14,63.07,63.12,168666.0,58.165,58.211,58.1465,58.1926,168666.0
2020-05-08 15:45:00,63.12,63.19,63.07,63.16,256124.0,58.1926,58.2571,58.1465,58.2295,256124.0
2020-05-08 15:50:00,63.16,63.24,63.11,63.16,353047.0,58.2295,58.3032,58.1834,58.2295,353047.0
2020-05-08 15:55:00,63.16,63.16,63.05,63.11,669451.0,58.2295,58.2295,58.1281,58.1834,669451.0
2020-05-11 09:30:00,62.47,62.51,62.11,62.12,266206.0,57.5934,57.6302,57.2615,57.2707,266206.0
2020-05-11 09:35:00,62.12,62.3,62.07,62.27,147484.0,57.2707,57.4366,57.2246,57.409,147484.0
2020-05-11 09:40:00,62.28,62.44,62.26,62.4,129597.0,57.4182,57.5657,57.3997,57.5288,129597.0
2020-05-11 09:45:00,62.4,62.45,62.22,62.22,155365.0,57.5288,57.5749,57.3629,57.3629,155365.0
2020-05-11 09:50:00,62.22,62.3,62.14,62.2,116992.0,57.3629,57.4366,57.2891,57.3444,116992.0
2020-05-11 09:55:00,62.2,62.21,62.06,62.09,133168.0,57.3444,57.3536,57.2154,57.243,133168.0
2020-05-11 10:00:00,62.08,62.11,61.97,62.1,313691.0,57.2338,57.2615,57.1324,57.2522,313691.0
2020-05-11 10:05:00,62.1,62.21,62.06,62.07,151748.0,57.2522,57.3536,57.2154,57.2246,151748.0
2020-05-11 10:10:00,62.07,62.12,61.97,62.0,172474.0,57.2246,57.2707,57.1324,57.16,172474.0
2020-05-11 10:15:00,62.0,62.02,61.89,61.96,137104.0,57.16,57.1785,57.0586,57.1232,137104.0
2020-05-11 10:20:00,61.95,62.05,61.95,62.02,161519.0,57.1139,57.2061,57.1139,57.1785,161519.0
2020-05-11 10:25:00,62.02,62.07,61.99,62.02,76490.0,57.1785,57.2246,57.1508,57.1785,76490.0
2020-05-11 10:30:00,62.02,62.17,61.95,62.17,84039.0,57.1785,57.3168,57.1139,57.3168,84039.0
2020-05-11 10:35:00,62.16,62.2,61.98,62.03,164094.0,57.3076,57.3444,57.1416,57.1877,164094.0
2020-05-11 10:40:00,62.03,62.04,61.99,62.0,148549.0,57.1877,57.1969,57.1508,57.16,148549.0
2020-05-11 10:45:00,62.0,62.07,61.98,62.06,308317.0,57.16,57.2246,57.1416,57.2154,308317.0
2020-05-11 10:50:00,62.06,62.11,62.02,62.03,82935.0,57.2154,57.2615,57.1785,57.1877,82935.0
2020-05-11 10:55:00,62.04,62.06,61.98,62.01,87185.0,57.1969,57.2154,57.1416,57.1693,87185.0
2020-05-11 11:00:00,62.02,62.11,61.99,62.09,83357.0,57.1785,57.2615,57.1508,57.243,83357.0
2020-05-11 11:05:00,62.09,62.15,62.08,62.1,79232.0,57.243,57.2983,57.2338,57.2522,79232.0
2020-05-11 11:10:00,62.09,62.12,62.04,62.08,42182.0,57.243,57.2707,57.1969,57.2338,42182.0
2020-05-11 11:15:00,62.09,62.18,62.08,62.17,80877.0,57.243,57.326,57.2338,57.3168,80877.0
2020-05-11 11:20:00,62.17,62.19,62.09,62.12,72684.0,57.3168,57.3352,57.243,57.2707,72684.0
2020-05-11 11:25:00,62.12,62.23,62.07,62.21,38269.0,57.2707,57.3721,57.2246,57.3536,38269.0
2020-05-11 11:30:00,62.22,62.28,62.21,62.26,44769.0,57.3629,57.4182,57.3536,57.3997,44769.0
2020-05-11 11:35:00,62.25,62.28,62.22,62.27,47259.0,57.3905,57.4182,57.3629,57.409,47259.0
2020-05-11 11:40:00,62.27,62.27,62.23,62.27,53632.0,57.409,57.409,57.3721,57.409,53632.0
2020-05-11 11:45:00,62.26,62.3,62.24,62.27,72858.0,57.3997,57.4366,57.3813,57.409,72858.0
2020-05-11 11:50:00,62.26,62.27,62.22,62.23,111837.0,57.3997,57.409,57.3629,57.3721,111837.0
2020-05-11 11:55:00,62.25,62.27,62.18,62.23,36389.0,57.3905,57.409,57.326,57.3721,36389.0
2020-05-11 12:00:00,62.24,62.26,62.2,62.25,46038.0,57.3813,57.3997,57.3444,57.3905,46038.0
2020-05-11 12:05:00,62.25,62.26,62.2,62.26,34654.0,57.3905,57.3997,57.3444,57.3997,34654.0
2020-05-11 12:10:00,62.26,62.29,62.24,62.25,42878.0,57.3997,57.4274,57.3813,57.3905,42878.0
2020-05-11 12:15:00,62.26,62.41,62.25,62.41,70560.0,57.3997,57.538,57.3905,57.538,70560.0
2020-05-11 12:20:00,62.42,62.51,62.41,62.51,62898.0,57.5473,57.6302,57.538,57.6302,62898.0
2020-05-11 12:25:00,62.51,62.57,62.5,62.56,80071.0,57.6302,57.6855,57.621,57.6763,80071.0
2020-05-11 12:30:00,62.56,62.61,62.55,62.6,66921.0,57.6763,57.7224,57.6671,57.7132,66921.0
2020-05-11 12:35:00,62.6,62.67,62.6,62.66,70232.0,57.7132,57.7777,57.7132,57.7685,70232.0
2020-05-11 12:40:00,62.65,62.66,62.6,62.64,73596.0,57.7593,57.7685,57.7132,57.7501,73596.0
2020-05-11 12:45:00,62.64,62.66,62.5,62.5,80568.0,57.7501,57.7685,57.621,57.621,80568.0
2020-05-11 12:50:00,62.51,62.61,62.49,62.6,110283.0,57.6302,57.7224,57.6118,57.7132,110283.0
2020-05-11 12:55:00,62.6,62.62,62.54,62.58,89530.0,57.7132,57.7316,57.6579,57.6948,89530.0
2020-05-11 13:00:00,62.58,62.62,62.53,62.6,30923.0,57.6948,57.7316,57.6487,57.7132,30923.0
2020-05-11 13:05:00,62.6,62.72,62.6,62.71,78203.0,57.7132,57.8238,57.7132,57.8146,78203.0
2020-05-11 13:10:00,62.72,62.72,62.69,62.7,27426.0,57.8238,57.8238,57.7962,57.8054,27426.0
2020-05-11 13:15:00,62.7,62.72,62.68,62.71,48996.0,57.8054,57.8238,57.787,57.8146,48996.0
2020-05-11 13:20:00,62.72,62.73,62.67,62.69,111404.0,57.8238,57.8331,57.7777,57.7962,111404.0
2020-05-11 13:25:00,62.69,62.78,62.68,62.74,77415.0,57.7962,57.8792,57.787,57.8423,77415.0
2020-05-11 13:30:00,62.74,62.77,62.71,62.73,56172.0,57.8423,57.8699,57.8146,57.8331,56172.0
2020-05-11 13:35:00,62.73,62.8,62.7,62.78,51276.0,57.8331,57.8976,57.8054,57.8792,51276.0
2020-05-11 13:40:00,62.78,62.79,62.69,62.69,90402.0,57.8792,57.8884,57.7962,57.7962,90402.0
2020-05-11 13:45:00,62.69,62.73,62.68,62.71,83335.0,57.7962,57.8331,57.787,57.8146,83335.0
2020-05-11 13:50:00,62.72,62.75,62.69,62.74,48579.0,57.8238,57.8515,57.7962,57.8423,48579.0
2020-05-11 13:55:00,62.73,62.73,62.61,62.61,47880.0,57.8331,57.8331,57.7224,57.7224,47880.0
2020-05-11 14:00:00,62.61,62.63,62.51,62.51,56272.0,57.7224,57.7409,57.6302,57.6302,56272.0
2020-05-11 14:05:00,62.51,62.54,62.48,62.53,39761.0,57.6302,57.6579,57.6026,57.6487,39761.0
2020-05-11 14:10:00,62.52,62.52,62.42,62.44,68257.0,57.6394,57.6394,57.5473,57.5657,68257.0
2020-05-11 14:15:00,62.44,62.51,62.42,62.5,60038.0,57.5657,57.6302,57.5473,57.621,60038.0
2020-05-11 14:20:00,62.5,62.54,62.49,62.52,83636.0,57.621,57.6579,57.6118,57.6394,83636.0
2020-05-11 14:25:00,62.52,62.54,62.42,62.45,115126.0,57.6394,57.6579,57.5473,57.5749,115126.0
2020-05-11 14:30:00,62.45,62.57,62.44,62.56,90285.0,57.5749,57.6855,57.5657,57.6763,90285.0
2020-05-11 14:35:00,62.56,62.61,62.53,62.6,69541.0,57.6763,57.7224,57.6487,57.7132,69541.0
2020-05-11 14:40:00,62.6,62.6,62.55,62.57,75112.0,57.7132,57.7132,57.6671,57.6855,75112.0
2020-05-11 14:45:00,62.57,62.59,62.53,62.56,85402.0,57.6855,57.704,57.6487,57.6763,85402.0
2020-05-11 14:50:00,62.56,62.61,62.54,62.59,38934.0,57.6763,57.7224,57.6579,57.704,38934.0
2020-05-11 14:55:00,62.59,62.6,62.54,62.55,43085.0,57.704,57.7132,57.6579,57.6671,43085.0
2020-05-11 15:00:00,62.56,62.68,62.56,62.65,85175.0,57.6763,57.787,57.6763,57.7593,85175.0
2020-05-11 15:05:00,62.65,62.69,62.62,62.68,23909.0,57.7593,57.7962,57.7316,57.787,23909.0
2020-05-11 15:10:00,62.68,62.69,62.61,62.63,60741.0,57.787,57.7962,57.7224,57.7409,60741.0
2020-05-11 15:15:00,62.64,62.68,62.62,62.66,78186.0,57.7501,57.787,57.7316,57.7685,78186.0
2020-05-11 15:20:00,62.65,62.67,62.58,62.59,47761.0,57.7593,57.7777,57.6948,57.704,47761.0
2020-05-11 15:25:00,62.59,62.63,62.53,62.6,102503.0,57.704,57.7409,57.6487,57.7132,102503.0
2020-05-11 15:30:00,62.59,62.63,62.48,62.5,102931.0,57.704,57.7409,57.6026,57.621,102931.0
2020-05-11 15:35:00,62.5,62.54,62.49,62.51,97240.0,57.621,57.6579,57.6118,57.6302,97240.0
2020-05-11 15:40:00,62.51,62.53,62.46,62.51,104169.0,57.6302,57.6487,57.5841,57.6302,104169.0
2020-05-11 15:45:00,62.51,62.54,62.45,62.49,154648.0,57.6302,57.6579,57.5749,57.6118,154648.0
2020-05-11 15:50:00,62.48,62.49,62.37,62.46,284425.0,57.6026,57.6118,57.5012,57.5841,284425.0
2020-05-11 15:55:00,62.47,62.48,62.31,62.33,472737.0,57.5934,57.6026,57.4458,57.4643,472737.0
2020-05-12 09:30:00,62.49,62.65,62.43,62.6,98114.0,57.6118,57.7593,57.5565,57.7132,98114.0
2020-05-12 09:35:00,62.6,62.71,62.47,62.66,69277.0,57.7132,57.8146,57.5934,57.7685,69277.0
2020-05-12 09:40:00,62.67,62.69,62.49,62.5,117996.0,57.7777,57.7962,57.6118,57.621,117996.0
2020-05-12 09:45:00,62.5,62.52,62.24,62.24,156811.0,57.621,57.6394,57.3813,57.3813,156811.0
2020-05-12 09:50:00,62.25,62.3,62.16,62.23,108531.0,57.3905,57.4366,57.3076,57.3721,108531.0
2020-05-12 09:55:00,62.23,62.35,62.19,62.32,63759.0,57.3721,57.4827,57.3352,57.4551,63759.0
2020-05-12 10:00:00,62.32,62.39,62.24,62.33,89058.0,57.4551,57.5196,57.3813,57.4643,89058.0
2020-05-12 10:05:00,62.33,62.35,62.26,62.31,54179.0,57.4643,57.4827,57.3997,57.4458,54179.0
2020-05-12 10:10:00,62.32,62.37,62.25,62.33,46287.0,57.4551,57.5012,57.3905,57.4643,46287.0
2020-05-12 10:15:00,62.34,62.42,62.34,62.39,55000.0,57.4735,57.5473,57.4735,57.5196,55000.0
2020-05-12 10:20:00,62.38,62.39,62.22,62.26,85629.0,57.5104,57.5196,57.3629,57.3997,85629.0
2020-05-12 10:25:00,62.27,62.28,62.08,62.13,46463.0,57.409,57.4182,57.2338,57.2799,46463.0
2020-05-12 10:30:00,62.13,62.23,62.1,62.14,52985.0,57.2799,57.3721,57.2522,57.2891,52985.0
2020-05-12 10:35:00,62.14,62.21,62.1,62.16,77724.0,57.2891,57.3536,57.2522,57.3076,77724.0
2020-05-12 10:40:00,62.16,62.22,62.09,62.13,48121.0,57.3076,57.3629,57.243,57.2799,48121.0
2020-05-12 10:45:00,62.13,62.18,61.98,61.99,77358.0,57.2799,57.326,57.1416,57.1508,77358.0
2020-05-12 10:50:00,61.98,62.12,61.98,62.11,68510.0,57.1416,57.2707,57.1416,57.2615,68510.0
2020-05-12 10:55:00,62.11,62.2,62.08,62.14,156130.0,57.2615,57.3444,57.2338,57.2891,156130.0
2020-05-12 11:00:00,62.14,62.15,62.01,62.1,61097.0,57.2891,57.2983,57.1693,57.2522,61097.0
2020-05-12 11:05:00,62.1,62.24,62.06,62.24,121526.0,57.2522,57.3813,57.2154,57.3813,121526.0
2020-05-12 11:10:00,62.24,62.24,62.16,62.18,39150.0,57.3813,57.3813,57.3076,57.326,39150.0
2020-05-12 11:15:00,62.17,62.18,62.12,62.15,39546.0,57.3168,57.326,57.2707,57.2983,39546.0
2020-05-12 11:20:00,62.15,62.23,62.12,62.18,45768.0,57.2983,57.3721,57.2707,57.326,45768.0
2020-05-12 11:25:00,62.17,62.23,62.13,62.14,67607.0,57.3168,57.3721,57.2799,57.2891,67607.0
2020-05-12 11:30:00,62.14,62.23,62.07,62.08,36759.0,57.2891,57.3721,57.2246,57.2338,36759.0
2020-05-12 11:35:00,62.08,62.12,62.06,62.1,30890.0,57.2338,57.2707,57.2154,57.2522,30890.0
2020-05-12 11:40:00,62.1,62.11,62.03,62.06,45280.0,57.2522,57.2615,57.1877,57.2154,45280.0
2020-05-12 11:45:00,62.06,62.09,61.98,62.04,40098.0,57.2154,57.243,57.1416,57.1969,40098.0
2020-05-12 11:50:00,62.04,62.09,62.03,62.07,71440.0,57.1969,57.243,57.1877,57.2246,71440.0
2020-05-12 11:55:00,62.07,62.14,62.05,62.13,61338.0,57.2246,57.2891,57.2061,57.2799,61338.0
2020-05-12 12:00:00,62.14,62.14,62.07,62.09,33719.0,57.2891,57.2891,57.2246,57.243,33719.0
2020-05-12 12:05:00,62.09,62.09,62.0,62.0,55206.0,57.243,57.243,57.16,57.16,55206.0
2020-05-12 12:10:00,62.0,62.0,61.94,61.98,61952.0,57.16,57.16,57.1047,57.1416,61952.0
2020-05-12 12:15:00,61.99,62.02,61.94,62.02,41633.0,57.1508,57.1785,57.1047,57.1785,41633.0
2020-05-12 12:20:00,62.02,62.03,61.98,62.01,26796.0,57.1785,57.1877,57.1416,57.1693,26796.0
2020-05-12 12:25:00,62.0,62.02,61.99,62.01,20939.0,57.16,57.1785,57.1508,57.1693,20939.0
2020-05-12 12:30:00,62.0,62.03,61.94,61.96,25071.0,57.16,57.1877,57.1047,57.1232,25071.0
2020-05-12 12:35:00,61.95,62.03,61.93,62.02,34446.0,57.1139,57.1877,57.0955,57.1785,34446.0
2020-05-12 12:40:00,62.01,62.01,61.94,61.96,38986.0,57.1693,57.1693,57.1047,57.1232,38986.0
2020-05-12 12:45:00,61.96,61.98,61.86,61.97,3295720.0,57.1232,57.1416,57.031,57.1324,3295720.0
2020-05-12 12:50:00,61.96,61.96,61.91,61.93,54078.0,57.1232,57.1232,57.0771,57.0955,54078.0
2020-05-12 12:55:00,61.94,61.99,61.94,61.96,54007.0,57.1047,57.1508,57.1047,57.1232,54007.0
2020-05-12 13:00:00,61.96,61.97,61.82,61.84,58774.0,57.1232,57.1324,56.9941,57.0125,58774.0
2020-05-12 13:05:00,61.84,61.88,61.82,61.84,74405.0,57.0125,57.0494,56.9941,57.0125,74405.0
2020-05-12 13:10:00,61.83,61.83,61.7,61.71,94781.0,57.0033,57.0033,56.8835,56.8927,94781.0
2020-05-12 13:15:00,61.71,61.75,61.61,61.62,128598.0,56.8927,56.9296,56.8005,56.8097,128598.0
2020-05-12 13:20:00,61.62,61.63,61.51,61.52,128443.0,56.8097,56.8189,56.7083,56.7175,128443.0
2020-05-12 13:25:00,61.51,61.59,61.51,61.53,158336.0,56.7083,56.782,56.7083,56.7267,158336.0
2020-05-12 13:30:00,61.53,61.6,61.52,61.6,94613.0,56.7267,56.7913,56.7175,56.7913,94613.0
2020-05-12 13:35:00,61.59,61.62,61.55,61.59,80762.0,56.782,56.8097,56.7452,56.782,80762.0
2020-05-12 13:40:00,61.59,61.6,61.54,61.56,65300.0,56.782,56.7913,56.736,56.7544,65300.0
2020-05-12 13:45:00,61.56,61.6,61.54,61.57,150139.0,56.7544,56.7913,56.736,56.7636,150139.0
2020-05-12 13:50:00,61.57,61.59,61.53,61.58,137002.0,56.7636,56.782,56.7267,56.7728,137002.0
2020-05-12 13:55:00,61.58,61.61,61.55,61.61,116110.0,56.7728,56.8005,56.7452,56.8005,116110.0
2020-05-12 14:00:00,61.61,61.65,61.57,61.58,86032.0,56.8005,56.8374,56.7636,56.7728,86032.0
2020-05-12 14:05:00,61.59,61.6,61.54,61.54,82721.0,56.782,56.7913,56.736,56.736,82721.0
2020-05-12 14:10:00,61.55,61.55,61.44,61.44,96708.0,56.7452,56.7452,56.6438,56.6438,96708.0
2020-05-12 14:15:00,61.44,61.46,61.32,61.35,85912.0,56.6438,56.6622,56.5331,56.5608,85912.0
2020-05-12 14:20:00,61.35,61.4,61.34,61.4,75244.0,56.5608,56.6069,56.5516,56.6069,75244.0
2020-05-12 14:25:00,61.4,61.4,61.34,61.35,215019.0,56.6069,56.6069,56.5516,56.5608,215019.0
2020-05-12 14:30:00,61.34,61.42,61.31,61.4,108524.0,56.5516,56.6253,56.5239,56.6069,108524.0
2020-05-12 14:35:00,61.4,61.46,61.35,61.45,93898.0,56.6069,56.6622,56.5608,56.653,93898.0
2020-05-12 14:40:00,61.44,61.46,61.28,61.39,88747.0,56.6438,56.6622,56.4962,56.5977,88747.0
2020-05-12 14:45:00,61.39,61.46,61.37,61.43,73475.0,56.5977,56.6622,56.5792,56.6345,73475.0
2020-05-12 14:50:00,61.43,61.52,61.41,61.51,80163.0,56.6345,56.7175,56.6161,56.7083,80163.0
2020-05-12 14:55:00,61.51,61.53,61.47,61.48,67614.0,56.7083,56.7267,56.6714,56.6806,67614.0
2020-05-12 15:00:00,61.47,61.5,61.43,61.46,95710.0,56.6714,56.6991,56.6345,56.6622,95710.0
2020-05-12 15:05:00,61.46,61.5,61.43,61.46,100294.0,56.6622,56.6991,56.6345,56.6622,100294.0
2020-05-12 15:10:00,61.46,61.46,61.33,61.34,104385.0,56.6622,56.6622,56.5423,56.5516,104385.0
2020-05-12 15:15:00,61.34,61.39,61.25,61.28,144915.0,56.5516,56.5977,56.4686,56.4962,144915.0
2020-05-12 15:20:00,61.27,61.29,61.16,61.17,263211.0,56.487,56.5055,56.3856,56.3948,263211.0
2020-05-12 15:25:00,61.16,61.22,61.15,61.15,150826.0,56.3856,56.4409,56.3764,56.3764,150826.0
2020-05-12 15:30:00,61.16,61.21,61.07,61.07,347384.0,56.3856,56.4317,56.3026,56.3026,347384.0
2020-05-12 15:35:00,61.08,61.09,60.97,61.01,192412.0,56.3119,56.3211,56.2104,56.2473,192412.0
2020-05-12 15:40:00,61.0,61.0,60.8,60.81,271273.0,56.2381,56.2381,56.0537,56.0629,271273.0
2020-05-12 15:45:00,60.81,60.87,60.76,60.77,234782.0,56.0629,56.1183,56.0168,56.0261,234782.0
2020-05-12 15:50:00,60.77,60.78,60.66,60.75,486950.0,56.0261,56.0353,55.9246,56.0076,486950.0
2020-05-12 15:55:00,60.75,60.79,60.56,60.56,970390.0,56.0076,56.0445,55.8325,55.8325,970390.0
2020-05-13 09:30:00,60.28,60.28,59.88,59.88,366145.0,55.5743,55.5743,55.2055,55.2055,366145.0
2020-05-13 09:35:00,59.87,59.87,59.56,59.82,333523.0,55.1963,55.1963,54.9105,55.1502,333523.0
2020-05-13 09:40:00,59.81,59.93,59.65,59.65,180625.0,55.141,55.2516,54.9935,54.9935,180625.0
2020-05-13 09:45:00,59.64,59.81,59.57,59.78,190894.0,54.9843,55.141,54.9197,55.1133,190894.0
2020-05-13 09:50:00,59.77,59.81,59.63,59.71,234771.0,55.1041,55.141,54.9751,55.0488,234771.0
2020-05-13 09:55:00,59.71,59.78,59.57,59.73,210533.0,55.0488,55.1133,54.9197,55.0672,210533.0
2020-05-13 10:00:00,59.74,59.94,59.73,59.85,225679.0,55.0765,55.2609,55.0672,55.1779,225679.0
2020-05-13 10:05:00,59.86,60.0,59.86,59.93,168585.0,55.1871,55.3162,55.1871,55.2516,168585.0
2020-05-13 10:10:00,59.93,59.98,59.85,59.86,153178.0,55.2516,55.2977,55.1779,55.1871,153178.0
2020-05-13 10:15:00,59.85,59.9,59.77,59.79,181753.0,55.1779,55.224,55.1041,55.1226,181753.0
2020-05-13 10:20:00,59.78,59.82,59.62,59.65,192878.0,55.1133,55.1502,54.9658,54.9935,192878.0
2020-05-13 10:25:00,59.65,59.96,59.62,59.9,202570.0,54.9935,55.2793,54.9658,55.224,202570.0
2020-05-13 10:30:00,59.92,60.1,59.88,59.97,178639.0,55.2424,55.4084,55.2055,55.2885,178639.0
2020-05-13 10:35:00,59.98,59.99,59.81,59.83,121684.0,55.2977,55.307,55.141,55.1594,121684.0
2020-05-13 10:40:00,59.83,59.89,59.71,59.78,69717.0,55.1594,55.2148,55.0488,55.1133,69717.0
2020-05-13 10:45:00,59.77,59.78,59.69,59.72,184462.0,55.1041,55.1133,55.0304,55.058,184462.0
2020-05-13 10:50:00,59.71,59.78,59.65,59.7,159368.0,55.0488,55.1133,54.9935,55.0396,159368.0
2020-05-13 10:55:00,59.69,59.7,59.46,59.48,151980.0,55.0304,55.0396,54.8183,54.8368,151980.0
2020-05-13 11:00:00,59.48,59.52,59.43,59.49,203233.0,54.8368,54.8736,54.7907,54.846,203233.0
2020-05-13 11:05:00,59.49,59.53,59.41,59.43,196183.0,54.846,54.8829,54.7722,54.7907,196183.0
2020-05-13 11:10:00,59.44,59.51,59.43,59.5,125239.0,54.7999,54.8644,54.7907,54.8552,125239.0
2020-05-13 11:15:00,59.5,59.54,59.23,59.23,119051.0,54.8552,54.8921,54.6063,54.6063,119051.0
2020-05-13 11:20:00,59.23,59.23,59.03,59.05,100036.0,54.6063,54.6063,54.4219,54.4403,100036.0
2020-05-13 11:25:00,59.05,59.18,59.01,59.18,117063.0,54.4403,54.5602,54.4035,54.5602,117063.0
2020-05-13 11:30:00,59.17,59.25,59.08,59.12,377736.0,54.551,54.6247,54.468,54.5049,377736.0
2020-05-13 11:35:00,59.13,59.13,58.93,59.02,174073.0,54.5141,54.5141,54.3297,54.4127,174073.0
2020-05-13 11:40:00,59.01,59.03,58.87,58.92,116638.0,54.4035,54.4219,54.2744,54.3205,116638.0
2020-05-13 11:45:00,58.92,58.93,58.82,58.89,144049.0,54.3205,54.3297,54.2283,54.2928,144049.0
2020-05-13 11:50:00,58.88,58.91,58.7,58.74,170140.0,54.2836,54.3113,54.1177,54.1545,170140.0
2020-05-13 11:55:00,58.74,58.87,58.69,58.87,304270.0,54.1545,54.2744,54.1084,54.2744,304270.0
2020-05-13 12:00:00,58.87,59.03,58.79,58.8,236559.0,54.2744,54.4219,54.2006,54.2098,236559.0
2020-05-13 12:05:00,58.79,58.88,58.74,58.8,171748.0,54.2006,54.2836,54.1545,54.2098,171748.0
2020-05-13 12:10:00,58.8,58.87,58.77,58.82,205714.0,54.2098,54.2744,54.1822,54.2283,205714.0
2020-05-13 12:15:00,58.81,58.85,58.67,58.69,231526.0,54.2191,54.2559,54.09,54.1084,231526.0
2020-05-13 12:20:00,58.69,58.85,58.69,58.77,443189.0,54.1084,54.2559,54.1084,54.1822,443189.0
2020-05-13 12:25:00,58.78,58.91,58.73,58.9,125461.0,54.1914,54.3113,54.1453,54.302,125461.0
2020-05-13 12:30:00,58.91,59.03,58.9,59.0,146269.0,54.3113,54.4219,54.302,54.3942,146269.0
2020-05-13 12:35:00,59.0,59.01,58.89,58.98,96780.0,54.3942,54.4035,54.2928,54.3758,96780.0
2020-05-13 12:40:00,58.97,58.97,58.8,58.83,104510.0,54.3666,54.3666,54.2098,54.2375,104510.0
2020-05-13 12:45:00,58.85,59.03,58.82,59.0,118847.0,54.2559,54.4219,54.2283,54.3942,118847.0
2020-05-13 12:50:00,59.01,59.05,58.96,59.04,40513.0,54.4035,54.4403,54.3574,54.4311,40513.0
2020-05-13 12:55:00,59.06,59.09,58.98,59.06,44904.0,54.4495,54.4772,54.3758,54.4495,44904.0
2020-05-13 13:00:00,59.07,59.1,59.01,59.01,62604.0,54.4588,54.4864,54.4035,54.4035,62604.0
2020-05-13 13:05:00,59.01,59.03,58.9,58.99,147856.0,54.4035,54.4219,54.302,54.385,147856.0
2020-05-13 13:10:00,58.99,59.22,58.98,59.15,142192.0,54.385,54.5971,54.3758,54.5325,142192.0
2020-05-13 13:15:00,59.16,59.28,59.08,59.28,165751.0,54.5417,54.6524,54.468,54.6524,165751.0
2020-05-13 13:20:00,59.28,59.28,59.1,59.11,137262.0,54.6524,54.6524,54.4864,54.4956,137262.0
2020-05-13 13:25:00,59.1,59.14,59.05,59.13,120795.0,54.4864,54.5233,54.4403,54.5141,120795.0
2020-05-13 13:30:00,59.12,59.17,59.0,59.02,47165.0,54.5049,54.551,54.3942,54.4127,47165.0
2020-05-13 13:35:00,59.03,59.1,59.0,59.1,103502.0,54.4219,54.4864,54.3942,54.4864,103502.0
2020-05-13 13:40:00,59.11,59.15,59.01,59.06,93120.0,54.4956,54.5325,54.4035,54.4495,93120.0
2020-05-13 13:45:00,59.06,59.09,58.99,59.03,70430.0,54.4495,54.4772,54.385,54.4219,70430.0
2020-05-13 13:50:00,59.04,59.05,58.83,58.85,111420.0,54.4311,54.4403,54.2375,54.2559,111420.0
2020-05-13 13:55:00,58.85,58.87,58.82,58.85,93193.0,54.2559,54.2744,54.2283,54.2559,93193.0
2020-05-13 14:00:00,58.83,58.85,58.71,58.71,86318.0,54.2375,54.2559,54.1269,54.1269,86318.0
2020-05-13 14:05:00,58.72,58.88,58.72,58.84,57163.0,54.1361,54.2836,54.1361,54.2467,57163.0
2020-05-13 14:10:00,58.84,58.98,58.8,58.89,192208.0,54.2467,54.3758,54.2098,54.2928,192208.0
2020-05-13 14:15:00,58.89,59.02,58.86,58.89,112242.0,54.2928,54.4127,54.2652,54.2928,112242.0
2020-05-13 14:20:00,58.89,58.98,58.84,58.84,67226.0,54.2928,54.3758,54.2467,54.2467,67226.0
2020-05-13 14:25:00,58.84,58.88,58.79,58.8,114917.0,54.2467,54.2836,54.2006,54.2098,114917.0
2020-05-13 14:30:00,58.8,58.9,58.79,58.79,70083.0,54.2098,54.302,54.2006,54.2006,70083.0
2020-05-13 14:35:00,58.79,58.92,58.77,58.83,54971.0,54.2006,54.3205,54.1822,54.2375,54971.0
2020-05-13 14:40:00,58.83,58.83,58.71,58.72,71439.0,54.2375,54.2375,54.1269,54.1361,71439.0
2020-05-13 14:45:00,58.72,58.85,58.72,58.81,78853.0,54.1361,54.2559,54.1361,54.2191,78853.0
2020-05-13 14:50:00,58.81,58.86,58.76,58.77,95151.0,54.2191,54.2652,54.173,54.1822,95151.0
2020-05-13 14:55:00,58.78,58.79,58.64,58.64,57592.0,54.1914,54.2006,54.0623,54.0623,57592.0
2020-05-13 15:00:00,58.65,58.95,58.64,58.91,267420.0,54.0716,54.3481,54.0623,54.3113,267420.0
2020-05-13 15:05:00,58.9,58.9,58.71,58.76,118055.0,54.302,54.302,54.1269,54.173,118055.0
2020-05-13 15:10:00,58.76,58.84,58.69,58.74,161151.0,54.173,54.2467,54.1084,54.1545,161151.0
2020-05-13 15:15:00,58.75,58.79,58.7,58.78,142697.0,54.1637,54.2006,54.1177,54.1914,142697.0
2020-05-13 15:20:00,58.78,58.81,58.55,58.55,224396.0,54.1914,54.2191,53.9794,53.9794,224396.0
2020-05-13 15:25:00,58.55,58.68,58.5,58.65,180925.0,53.9794,54.0992,53.9333,54.0716,180925.0
2020-05-13 15:30:00,58.64,58.85,58.59,58.8,143542.0,54.0623,54.2559,54.0162,54.2098,143542.0
2020-05-13 15:35:00,58.79,58.86,58.71,58.76,137233.0,54.2006,54.2652,54.1269,54.173,137233.0
2020-05-13 15:40:00,58.77,58.86,58.77,58.8,540169.0,54.1822,54.2652,54.1822,54.2098,540169.0
2020-05-13 15:45:00,58.79,58.89,58.65,58.84,1211784.0,54.2006,54.2928,54.0716,54.2467,1211784.0
2020-05-13 15:50:00,58.83,59.08,58.81,58.98,425922.0,54.2375,54.468,54.2191,54.3758,425922.0
2020-05-13 15:55:00,58.97,59.12,58.94,59.02,801496.0,54.3666,54.5049,54.3389,54.4127,801496.0
2020-05-14 09:30:00,58.18,58.22,57.83,57.84,370467.0,53.6382,53.6751,53.3156,53.3248,370467.0
2020-05-14 09:35:00,57.85,58.03,57.63,57.65,180869.0,53.334,53.5,53.1312,53.1496,180869.0
2020-05-14 09:40:00,57.66,57.66,57.51,57.62,183963.0,53.1588,53.1588,53.0205,53.122,183963.0
2020-05-14 09:45:00,57.61,57.66,57.47,57.48,180570.0,53.1127,53.1588,52.9837,52.9929,180570.0
2020-05-14 09:50:00,57.47,57.49,57.23,57.25,201610.0,52.9837,53.0021,52.7624,52.7808,201610.0
2020-05-14 09:55:00,57.24,57.32,57.12,57.17,161567.0,52.7716,52.8454,52.661,52.7071,161567.0
2020-05-14 10:00:00,57.17,57.21,56.97,57.0,134632.0,52.7071,52.744,52.5227,52.5504,134632.0
2020-05-14 10:05:00,57.01,57.26,57.0,57.26,220204.0,52.5596,52.7901,52.5504,52.7901,220204.0
2020-05-14 10:10:00,57.25,57.35,57.21,57.25,280016.0,52.7808,52.873,52.744,52.7808,280016.0
2020-05-14 10:15:00,57.26,57.39,57.22,57.38,233375.0,52.7901,52.9099,52.7532,52.9007,233375.0
2020-05-14 10:20:00,57.39,57.51,57.39,57.51,195894.0,52.9099,53.0205,52.9099,53.0205,195894.0
2020-05-14 10:25:00,57.51,57.64,57.5,57.51,155263.0,53.0205,53.1404,53.0113,53.0205,155263.0
2020-05-14 10:30:00,57.51,57.79,57.51,57.78,123653.0,53.0205,53.2787,53.0205,53.2695,123653.0
2020-05-14 10:35:00,57.78,58.25,57.77,58.23,330814.0,53.2695,53.7028,53.2603,53.6843,330814.0
2020-05-14 10:40:00,58.24,58.24,58.06,58.15,489412.0,53.6936,53.6936,53.5276,53.6106,489412.0
2020-05-14 10:45:00,58.15,58.53,58.15,58.52,384747.0,53.6106,53.9609,53.6106,53.9517,384747.0
2020-05-14 10:50:00,58.52,58.84,58.46,58.78,593348.0,53.9517,54.2467,53.8964,54.1914,593348.0
2020-05-14 10:55:00,58.78,58.78,58.58,58.67,175864.0,54.1914,54.1914,54.007,54.09,175864.0
2020-05-14 11:00:00,58.67,58.75,58.61,58.69,220016.0,54.09,54.1637,54.0347,54.1084,220016.0
2020-05-14 11:05:00,58.69,58.88,58.69,58.76,318970.0,54.1084,54.2836,54.1084,54.173,318970.0
2020-05-14 11:10:00,58.77,58.81,58.63,58.63,124897.0,54.1822,54.2191,54.0531,54.0531,124897.0
2020-05-14 11:15:00,58.64,58.93,58.64,58.82,169240.0,54.0623,54.3297,54.0623,54.2283,169240.0
2020-05-14 11:20:00,58.81,58.83,58.43,58.45,216873.0,54.2191,54.2375,53.8687,53.8872,216873.0
2020-05-14 11:25:00,58.45,58.47,58.24,58.27,226363.0,53.8872,53.9056,53.6936,53.7212,226363.0
2020-05-14 11:30:00,58.27,58.36,58.14,58.17,279737.0,53.7212,53.8042,53.6014,53.629,279737.0
2020-05-14 11:35:00,58.18,58.32,57.97,57.98,144463.0,53.6382,53.7673,53.4446,53.4539,144463.0
2020-05-14 11:40:00,57.97,58.01,57.81,57.98,138908.0,53.4446,53.4815,53.2971,53.4539,138908.0
2020-05-14 11:45:00,57.98,58.05,57.89,57.98,92860.0,53.4539,53.5184,53.3709,53.4539,92860.0
2020-05-14 11:50:00,57.97,58.37,57.94,58.35,109685.0,53.4446,53.8134,53.417,53.795,109685.0
2020-05-14 11:55:00,58.35,58.35,58.19,58.21,84400.0,53.795,53.795,53.6475,53.6659,84400.0
2020-05-14 12:00:00,58.22,58.32,58.11,58.24,99892.0,53.6751,53.7673,53.5737,53.6936,99892.0
2020-05-14 12:05:00,58.23,58.32,58.17,58.3,54925.0,53.6843,53.7673,53.629,53.7489,54925.0
2020-05-14 12:10:00,58.29,58.46,58.27,58.39,63253.0,53.7397,53.8964,53.7212,53.8319,63253.0
2020-05-14 12:15:00,58.39,58.49,58.35,58.35,62167.0,53.8319,53.924,53.795,53.795,62167.0
2020-05-14 12:20:00,58.35,58.6,58.34,58.58,79127.0,53.795,54.0255,53.7858,54.007,79127.0
2020-05-14 12:25:00,58.56,58.57,58.44,58.45,84967.0,53.9886,53.9978,53.8779,53.8872,84967.0
2020-05-14 12:30:00,58.46,58.55,58.44,58.5,87530.0,53.8964,53.9794,53.8779,53.9333,87530.0
2020-05-14 12:35:00,58.5,58.61,58.47,58.52,122528.0,53.9333,54.0347,53.9056,53.9517,122528.0
2020-05-14 12:40:00,58.51,58.53,58.45,58.46,48340.0,53.9425,53.9609,53.8872,53.8964,48340.0
2020-05-14 12:45:00,58.46,58.49,58.4,58.4,32733.0,53.8964,53.924,53.8411,53.8411,32733.0
2020-05-14 12:50:00,58.4,58.73,58.38,58.73,74637.0,53.8411,54.1453,53.8226,54.1453,74637.0
2020-05-14 12:55:00,58.74,58.89,58.73,58.83,107912.0,54.1545,54.2928,54.1453,54.2375,107912.0
2020-05-14 13:00:00,58.83,58.85,58.75,58.75,404340.0,54.2375,54.2559,54.1637,54.1637,404340.0
2020-05-14 13:05:00,58.75,58.78,58.72,58.76,43464.0,54.1637,54.1914,54.1361,54.173,43464.0
2020-05-14 13:10:00,58.76,58.86,58.76,58.79,68715.0,54.173,54.2652,54.173,54.2006,68715.0
2020-05-14 13:15:00,58.8,58.92,58.78,58.92,67974.0,54.2098,54.3205,54.1914,54.3205,67974.0
2020-05-14 13:20:00,58.93,59.0,58.91,58.92,45853.0,54.3297,54.3942,54.3113,54.3205,45853.0
2020-05-14 13:25:00,58.93,59.09,58.93,59.09,70522.0,54.3297,54.4772,54.3297,54.4772,70522.0
2020-05-14 13:30:00,59.08,59.17,58.98,58.98,102095.0,54.468,54.551,54.3758,54.3758,102095.0
2020-05-14 13:35:00,58.98,59.0,58.91,58.92,65163.0,54.3758,54.3942,54.3113,54.3205,65163.0
2020-05-14 13:40:00,58.92,58.94,58.78,58.79,115668.0,54.3205,54.3389,54.1914,54.2006,115668.0
2020-05-14 13:45:00,58.8,58.93,58.79,58.88,110161.0,54.2098,54.3297,54.2006,54.2836,110161.0
2020-05-14 13:50:00,58.89,58.9,58.81,58.83,157946.0,54.2928,54.302,54.2191,54.2375,157946.0
2020-05-14 13:55:00,58.83,58.88,58.69,58.71,110850.0,54.2375,54.2836,54.1084,54.1269,110850.0
2020-05-14 14:00:00,58.71,58.72,58.58,58.64,185427.0,54.1269,54.1361,54.007,54.0623,185427.0
2020-05-14 14:05:00,58.63,58.67,58.54,58.66,130929.0,54.0531,54.09,53.9701,54.0808,130929.0
2020-05-14 14:10:00,58.66,58.76,58.66,58.73,94935.0,54.0808,54.173,54.0808,54.1453,94935.0
2020-05-14 14:15:00,58.73,58.8,58.68,58.74,128192.0,54.1453,54.2098,54.0992,54.1545,128192.0
2020-05-14 14:20:00,58.74,58.84,58.73,58.81,103918.0,54.1545,54.2467,54.1453,54.2191,103918.0
2020-05-14 14:25:00,58.8,58.84,58.77,58.81,64990.0,54.2098,54.2467,54.1822,54.2191,64990.0
2020-05-14 14:30:00,58.81,58.88,58.71,58.72,60445.0,54.2191,54.2836,54.1269,54.1361,60445.0
2020-05-14 14:35:00,58.71,58.74,58.62,58.63,78160.0,54.1269,54.1545,54.0439,54.0531,78160.0
2020-05-14 14:40:00,58.63,58.73,58.53,58.6,100513.0,54.0531,54.1453,53.9609,54.0255,100513.0
2020-05-14 14:45:00,58.6,58.67,58.56,58.61,78518.0,54.0255,54.09,53.9886,54.0347,78518.0
2020-05-14 14:50:00,58.59,58.72,58.55,58.72,57518.0,54.0162,54.1361,53.9794,54.1361,57518.0
2020-05-14 14:55:00,58.72,58.83,58.7,58.8,85156.0,54.1361,54.2375,54.1177,54.2098,85156.0
2020-05-14 15:00:00,58.79,58.94,58.73,58.93,161979.0,54.2006,54.3389,54.1453,54.3297,161979.0
2020-05-14 15:05:00,58.92,59.05,58.85,59.01,115349.0,54.3205,54.4403,54.2559,54.4035,115349.0
2020-05-14 15:10:00,59.0,59.01,58.88,58.95,169456.0,54.3942,54.4035,54.2836,54.3481,169456.0
2020-05-14 15:15:00,58.95,59.07,58.95,59.02,115360.0,54.3481,54.4588,54.3481,54.4127,115360.0
2020-05-14 15:20:00,59.02,59.25,59.0,59.25,177697.0,54.4127,54.6247,54.3942,54.6247,177697.0
2020-05-14 15:25:00,59.24,59.3,59.19,59.25,143137.0,54.6155,54.6708,54.5694,54.6247,143137.0
2020-05-14 15:30:00,59.25,59.33,59.17,59.18,106028.0,54.6247,54.6985,54.551,54.5602,106028.0
2020-05-14 15:35:00,59.19,59.22,59.08,59.16,146468.0,54.5694,54.5971,54.468,54.5417,146468.0
2020-05-14 15:40:00,59.15,59.29,59.09,59.29,218178.0,54.5325,54.6616,54.4772,54.6616,218178.0
2020-05-14 15:45:00,59.29,59.44,59.29,59.43,288542.0,54.6616,54.7999,54.6616,54.7907,288542.0
2020-05-14 15:50:00,59.43,59.62,59.43,59.59,341237.0,54.7907,54.9658,54.7907,54.9382,341237.0
2020-05-14 15:55:00,59.59,59.67,59.47,59.67,1119492.0,54.9382,55.0119,54.8275,55.0119,1119492.0
2020-05-15 09:30:00,58.97,59.12,58.82,58.83,243666.0,54.3666,54.5049,54.2283,54.2375,243666.0
2020-05-15 09:35:00,58.83,59.33,58.7,59.3,237322.0,54.2375,54.6985,54.1177,54.6708,237322.0
2020-05-15 09:40:00,59.3,59.45,59.19,59.37,263363.0,54.6708,54.8091,54.5694,54.7354,263363.0
2020-05-15 09:45:00,59.38,59.41,59.23,59.33,147303.0,54.7446,54.7722,54.6063,54.6985,147303.0
2020-05-15 09:50:00,59.33,59.62,59.33,59.57,136096.0,54.6985,54.9658,54.6985,54.9197,136096.0
2020-05-15 09:55:00,59.56,59.56,59.29,59.31,111535.0,54.9105,54.9105,54.6616,54.68,111535.0
2020-05-15 10:00:00,59.31,59.42,59.19,59.19,216307.0,54.68,54.7814,54.5694,54.5694,216307.0
2020-05-15 10:05:00,59.2,59.33,59.19,59.33,475470.0,54.5786,54.6985,54.5694,54.6985,475470.0
2020-05-15 10:10:00,59.33,59.57,59.3,59.5,248429.0,54.6985,54.9197,54.6708,54.8552,248429.0
2020-05-15 10:15:00,59.5,59.62,59.49,59.49,110417.0,54.8552,54.9658,54.846,54.846,110417.0
2020-05-15 10:20:00,59.48,59.63,59.38,59.38,157423.0,54.8368,54.9751,54.7446,54.7446,157423.0
2020-05-15 10:25:00,59.37,59.52,59.34,59.47,270282.0,54.7354,54.8736,54.7077,54.8275,270282.0
2020-05-15 10:30:00,59.46,59.56,59.36,59.4,99218.0,54.8183,54.9105,54.7261,54.763,99218.0
2020-05-15 10:35:00,59.4,59.61,59.27,59.49,226284.0,54.763,54.9566,54.6432,54.846,226284.0
2020-05-15 10:40:00,59.5,59.55,59.39,59.52,66469.0,54.8552,54.9013,54.7538,54.8736,66469.0
2020-05-15 10:45:00,59.51,59.61,59.46,59.52,104968.0,54.8644,54.9566,54.8183,54.8736,104968.0
2020-05-15 10:50:00,59.52,59.52,59.25,59.27,253343.0,54.8736,54.8736,54.6247,54.6432,253343.0
2020-05-15 10:55:00,59.27,59.42,59.21,59.35,147794.0,54.6432,54.7814,54.5878,54.7169,147794.0
2020-05-15 11:00:00,59.34,59.34,59.05,59.08,144674.0,54.7077,54.7077,54.4403,54.468,144674.0
2020-05-15 11:05:00,59.08,59.12,58.99,59.12,96178.0,54.468,54.5049,54.385,54.5049,96178.0
2020-05-15 11:10:00,59.11,59.2,59.0,59.18,95386.0,54.4956,54.5786,54.3942,54.5602,95386.0
2020-05-15 11:15:00,59.17,59.23,59.11,59.21,113087.0,54.551,54.6063,54.4956,54.5878,113087.0
2020-05-15 11:20:00,59.21,59.35,59.17,59.33,255600.0,54.5878,54.7169,54.551,54.6985,255600.0
2020-05-15 11:25:00,59.33,59.37,59.24,59.25,80475.0,54.6985,54.7354,54.6155,54.6247,80475.0
2020-05-15 11:30:00,59.24,59.35,59.18,59.31,112860.0,54.6155,54.7169,54.5602,54.68,112860.0
2020-05-15 11:35:00,59.32,59.32,59.15,59.2,78507.0,54.6893,54.6893,54.5325,54.5786,78507.0
2020-05-15 11:40:00,59.2,59.24,59.1,59.19,258369.0,54.5786,54.6155,54.4864,54.5694,258369.0
2020-05-15 11:45:00,59.19,59.2,59.09,59.13,223094.0,54.5694,54.5786,54.4772,54.5141,223094.0
2020-05-15 11:50:00,59.13,59.22,59.11,59.16,158559.0,54.5141,54.5971,54.4956,54.5417,158559.0
2020-05-15 11:55:00,59.17,59.33,59.16,59.26,102014.0,54.551,54.6985,54.5417,54.6339,102014.0
2020-05-15 12:00:00,59.26,59.43,59.23,59.41,101223.0,54.6339,54.7907,54.6063,54.7722,101223.0
2020-05-15 12:05:00,59.41,59.49,59.39,59.48,323135.0,54.7722,54.846,54.7538,54.8368,323135.0
2020-05-15 12:10:00,59.47,59.48,59.4,59.45,130617.0,54.8275,54.8368,54.763,54.8091,130617.0
2020-05-15 12:15:00,59.46,59.47,59.36,59.45,75671.0,54.8183,54.8275,54.7261,54.8091,75671.0
2020-05-15 12:20:00,59.45,59.58,59.44,59.55,103093.0,54.8091,54.929,54.7999,54.9013,103093.0
2020-05-15 12:25:00,59.55,59.59,59.49,59.53,65694.0,54.9013,54.9382,54.846,54.8829,65694.0
2020-05-15 12:30:00,59.53,59.57,59.47,59.57,53823.0,54.8829,54.9197,54.8275,54.9197,53823.0
2020-05-15 12:35:00,59.58,59.59,59.52,59.58,50810.0,54.929,54.9382,54.8736,54.929,50810.0
2020-05-15 12:40:00,59.58,59.66,59.52,59.52,92451.0,54.929,55.0027,54.8736,54.8736,92451.0
2020-05-15 12:45:00,59.52,59.54,59.37,59.42,175600.0,54.8736,54.8921,54.7354,54.7814,175600.0
2020-05-15 12:50:00,59.42,59.48,59.39,59.44,186168.0,54.7814,54.8368,54.7538,54.7999,186168.0
2020-05-15 12:55:00,59.43,59.44,59.34,59.43,67598.0,54.7907,54.7999,54.7077,54.7907,67598.0
2020-05-15 13:00:00,59.44,59.55,59.42,59.5,86018.0,54.7999,54.9013,54.7814,54.8552,86018.0
2020-05-15 13:05:00,59.49,59.49,59.42,59.47,660696.0,54.846,54.846,54.7814,54.8275,660696.0
2020-05-15 13:10:00,59.48,59.62,59.48,59.61,437273.0,54.8368,54.9658,54.8368,54.9566,437273.0
2020-05-15 13:15:00,59.6,59.6,59.51,59.54,61243.0,54.9474,54.9474,54.8644,54.8921,61243.0
2020-05-15 13:20:00,59.54,59.56,59.5,59.53,61041.0,54.8921,54.9105,54.8552,54.8829,61041.0
2020-05-15 13:25:00,59.53,59.63,59.52,59.59,183624.0,54.8829,54.9751,54.8736,54.9382,183624.0
2020-05-15 13:30:00,59.59,59.63,59.54,59.6,85702.0,54.9382,54.9751,54.8921,54.9474,85702.0
2020-05-15 13:35:00,59.59,59.69,59.55,59.62,70519.0,54.9382,55.0304,54.9013,54.9658,70519.0
2020-05-15 13:40:00,59.63,59.66,59.57,59.61,48249.0,54.9751,55.0027,54.9197,54.9566,48249.0
2020-05-15 13:45:00,59.6,59.62,59.46,59.48,67399.0,54.9474,54.9658,54.8183,54.8368,67399.0
2020-05-15 13:50:00,59.48,59.63,59.46,59.6,70483.0,54.8368,54.9751,54.8183,54.9474,70483.0
2020-05-15 13:55:00,59.6,59.67,59.59,59.67,67826.0,54.9474,55.0119,54.9382,55.0119,67826.0
2020-05-15 14:00:00,59.66,59.83,59.65,59.8,92806.0,55.0027,55.1594,54.9935,55.1318,92806.0
2020-05-15 14:05:00,59.8,59.8,59.71,59.71,46943.0,55.1318,55.1318,55.0488,55.0488,46943.0
2020-05-15 14:10:00,59.71,59.73,59.67,59.69,82570.0,55.0488,55.0672,55.0119,55.0304,82570.0
2020-05-15 14:15:00,59.69,59.78,59.66,59.7,80993.0,55.0304,55.1133,55.0027,55.0396,80993.0
2020-05-15 14:20:00,59.71,59.78,59.66,59.71,84233.0,55.0488,55.1133,55.0027,55.0488,84233.0
2020-05-15 14:25:00,59.71,59.74,59.67,59.72,70862.0,55.0488,55.0765,55.0119,55.058,70862.0
2020-05-15 14:30:00,59.72,59.74,59.56,59.59,110057.0,55.058,55.0765,54.9105,54.9382,110057.0
2020-05-15 14:35:00,59.59,59.6,59.44,59.52,135485.0,54.9382,54.9474,54.7999,54.8736,135485.0
2020-05-15 14:40:00,59.52,59.55,59.44,59.46,502408.0,54.8736,54.9013,54.7999,54.8183,502408.0
2020-05-15 14:45:00,59.46,59.52,59.42,59.44,263701.0,54.8183,54.8736,54.7814,54.7999,263701.0
2020-05-15 14:50:00,59.45,59.54,59.43,59.43,89955.0,54.8091,54.8921,54.7907,54.7907,89955.0
2020-05-15 14:55:00,59.43,59.44,59.28,59.3,104556.0,54.7907,54.7999,54.6524,54.6708,104556.0
2020-05-15 15:00:00,59.3,59.51,59.27,59.47,116045.0,54.6708,54.8644,54.6432,54.8275,116045.0
2020-05-15 15:05:00,59.47,59.51,59.43,59.47,83623.0,54.8275,54.8644,54.7907,54.8275,83623.0
2020-05-15 15:10:00,59.47,59.48,59.37,59.41,132145.0,54.8275,54.8368,54.7354,54.7722,132145.0
2020-05-15 15:15:00,59.4,59.42,59.33,59.37,112673.0,54.763,54.7814,54.6985,54.7354,112673.0
2020-05-15 15:20:00,59.38,59.44,59.34,59.35,151029.0,54.7446,54.7999,54.7077,54.7169,151029.0
2020-05-15 15:25:00,59.35,59.47,59.35,59.39,194305.0,54.7169,54.8275,54.7169,54.7538,194305.0
2020-05-15 15:30:00,59.38,59.44,59.34,59.35,340471.0,54.7446,54.7999,54.7077,54.7169,340471.0
2020-05-15 15:35:00,59.35,59.36,59.15,59.2,365832.0,54.7169,54.7261,54.5325,54.5786,365832.0
2020-05-15 15:40:00,59.21,59.22,59.1,59.17,219192.0,54.5878,54.5971,54.4864,54.551,219192.0
2020-05-15 15:45:00,59.16,59.42,59.16,59.41,370992.0,54.5417,54.7814,54.5417,54.7722,370992.0
2020-05-15 15:50:00,59.41,59.47,59.31,59.45,637002.0,54.7722,54.8275,54.68,54.8091,637002.0
2020-05-15 15:55:00,59.45,59.49,59.42,59.46,2474858.0,54.8091,54.846,54.7814,54.8183,2474858.0
2020-05-18 09:30:00,61.66,62.2,61.65,62.15,388010.0,56.8466,57.3444,56.8374,57.2983,388010.0
2020-05-18 09:35:00,62.16,62.44,62.02,62.42,413833.0,57.3076,57.5657,57.1785,57.5473,413833.0
2020-05-18 09:40:00,62.42,62.45,62.29,62.33,336102.0,57.5473,57.5749,57.4274,57.4643,336102.0
2020-05-18 09:45:00,62.34,62.62,62.31,62.45,345350.0,57.4735,57.7316,57.4458,57.5749,345350.0
2020-05-18 09:50:00,62.45,62.48,62.2,62.25,204644.0,57.5749,57.6026,57.3444,57.3905,204644.0
2020-05-18 09:55:00,62.24,62.35,62.18,62.22,155932.0,57.3813,57.4827,57.326,57.3629,155932.0
2020-05-18 10:00:00,62.23,62.35,62.14,62.35,299234.0,57.3721,57.4827,57.2891,57.4827,299234.0
2020-05-18 10:05:00,62.35,62.38,62.24,62.33,256700.0,57.4827,57.5104,57.3813,57.4643,256700.0
2020-05-18 10:10:00,62.33,62.36,62.26,62.26,306799.0,57.4643,57.4919,57.3997,57.3997,306799.0
2020-05-18 10:15:00,62.27,62.42,62.22,62.42,128049.0,57.409,57.5473,57.3629,57.5473,128049.0
2020-05-18 10:20:00,62.42,62.48,62.38,62.41,101246.0,57.5473,57.6026,57.5104,57.538,101246.0
2020-05-18 10:25:00,62.41,62.44,62.36,62.37,98067.0,57.538,57.5657,57.4919,57.5012,98067.0
2020-05-18 10:30:00,62.37,62.5,62.33,62.49,175678.0,57.5012,57.621,57.4643,57.6118,175678.0
2020-05-18 10:35:00,62.5,62.53,62.45,62.53,100093.0,57.621,57.6487,57.5749,57.6487,100093.0
2020-05-18 10:40:00,62.52,62.62,62.51,62.61,155813.0,57.6394,57.7316,57.6302,57.7224,155813.0
2020-05-18 10:45:00,62.6,62.75,62.58,62.75,162724.0,57.7132,57.8515,57.6948,57.8515,162724.0
2020-05-18 10:50:00,62.74,62.82,62.73,62.76,100423.0,57.8423,57.916,57.8331,57.8607,100423.0
2020-05-18 10:55:00,62.76,62.82,62.72,62.74,113608.0,57.8607,57.916,57.8238,57.8423,113608.0
2020-05-18 11:00:00,62.73,62.91,62.72,62.88,132779.0,57.8331,57.999,57.8238,57.9713,132779.0
2020-05-18 11:05:00,62.87,62.97,62.84,62.96,82369.0,57.9621,58.0543,57.9345,58.0451,82369.0
2020-05-18 11:10:00,62.96,63.03,62.88,63.02,109550.0,58.0451,58.1096,57.9713,58.1004,109550.0
2020-05-18 11:15:00,63.03,63.16,62.96,63.15,142020.0,58.1096,58.2295,58.0451,58.2203,142020.0
2020-05-18 11:20:00,63.15,63.3,63.14,63.29,149887.0,58.2203,58.3586,58.211,58.3493,149887.0
2020-05-18 11:25:00,63.3,63.32,63.18,63.25,151315.0,58.3586,58.377,58.2479,58.3125,151315.0
2020-05-18 11:30:00,63.26,63.27,63.19,63.22,107611.0,58.3217,58.3309,58.2571,58.2848,107611.0
2020-05-18 11:35:00,63.22,63.23,63.09,63.13,172844.0,58.2848,58.294,58.165,58.2018,172844.0
2020-05-18 11:40:00,63.12,63.29,63.12,63.15,137762.0,58.1926,58.3493,58.1926,58.2203,137762.0
2020-05-18 11:45:00,63.14,63.17,62.99,62.99,138595.0,58.211,58.2387,58.0728,58.0728,138595.0
2020-05-18 11:50:00,62.99,63.03,62.95,63.02,142009.0,58.0728,58.1096,58.0359,58.1004,142009.0
2020-05-18 11:55:00,63.01,63.13,63.01,63.09,114762.0,58.0912,58.2018,58.0912,58.165,114762.0
2020-05-18 12:00:00,63.09,63.11,63.02,63.06,79045.0,58.165,58.1834,58.1004,58.1373,79045.0
2020-05-18 12:05:00,63.05,63.12,63.04,63.09,92732.0,58.1281,58.1926,58.1189,58.165,92732.0
2020-05-18 12:10:00,63.08,63.09,62.95,62.96,77065.0,58.1557,58.165,58.0359,58.0451,77065.0
2020-05-18 12:15:00,62.96,63.02,62.89,62.89,77885.0,58.0451,58.1004,57.9806,57.9806,77885.0
2020-05-18 12:20:00,62.89,62.95,62.88,62.93,71831.0,57.9806,58.0359,57.9713,58.0174,71831.0
2020-05-18 12:25:00,62.93,63.0,62.9,62.97,58692.0,58.0174,58.082,57.9898,58.0543,58692.0
2020-05-18 12:30:00,62.97,62.98,62.93,62.95,64227.0,58.0543,58.0635,58.0174,58.0359,64227.0
2020-05-18 12:35:00,62.95,63.01,62.93,63.01,110273.0,58.0359,58.0912,58.0174,58.0912,110273.0
2020-05-18 12:40:00,63.01,63.02,62.93,62.99,113971.0,58.0912,58.1004,58.0174,58.0728,113971.0
2020-05-18 12:45:00,62.99,63.0,62.87,62.91,57214.0,58.0728,58.082,57.9621,57.999,57214.0
2020-05-18 12:50:00,62.92,63.02,62.92,62.98,66793.0,58.0082,58.1004,58.0082,58.0635,66793.0
2020-05-18 12:55:00,62.99,63.06,62.97,63.05,103787.0,58.0728,58.1373,58.0543,58.1281,103787.0
2020-05-18 13:00:00,63.05,63.15,63.02,63.14,103889.0,58.1281,58.2203,58.1004,58.211,103889.0
2020-05-18 13:05:00,63.14,63.18,63.14,63.16,42464.0,58.211,58.2479,58.211,58.2295,42464.0
2020-05-18 13:10:00,63.15,63.19,63.11,63.19,39944.0,58.2203,58.2571,58.1834,58.2571,39944.0
2020-05-18 13:15:00,63.18,63.18,63.12,63.17,75205.0,58.2479,58.2479,58.1926,58.2387,75205.0
2020-05-18 13:20:00,63.17,63.21,63.15,63.19,117269.0,58.2387,58.2756,58.2203,58.2571,117269.0
2020-05-18 13:25:00,63.2,63.22,63.15,63.21,75352.0,58.2664,58.2848,58.2203,58.2756,75352.0
2020-05-18 13:30:00,63.21,63.23,63.14,63.16,108182.0,58.2756,58.294,58.211,58.2295,108182.0
2020-05-18 13:35:00,63.17,63.21,63.16,63.2,56931.0,58.2387,58.2756,58.2295,58.2664,56931.0
2020-05-18 13:40:00,63.21,63.25,63.18,63.25,43525.0,58.2756,58.3125,58.2479,58.3125,43525.0
2020-05-18 13:45:00,63.25,63.31,63.25,63.26,51915.0,58.3125,58.3678,58.3125,58.3217,51915.0
2020-05-18 13:50:00,63.25,63.26,63.17,63.23,83188.0,58.3125,58.3217,58.2387,58.294,83188.0
2020-05-18 13:55:00,63.24,63.25,63.19,63.24,66032.0,58.3032,58.3125,58.2571,58.3032,66032.0
2020-05-18 14:00:00,63.25,63.29,63.17,63.27,102786.0,58.3125,58.3493,58.2387,58.3309,102786.0
2020-05-18 14:05:00,63.27,63.27,63.15,63.19,301166.0,58.3309,58.3309,58.2203,58.2571,301166.0
2020-05-18 14:10:00,63.18,63.24,63.16,63.23,129981.0,58.2479,58.3032,58.2295,58.294,129981.0
2020-05-18 14:15:00,63.23,63.24,63.14,63.16,146180.0,58.294,58.3032,58.211,58.2295,146180.0
2020-05-18 14:20:00,63.16,63.2,63.11,63.14,153572.0,58.2295,58.2664,58.1834,58.211,153572.0
2020-05-18 14:25:00,63.14,63.28,63.14,63.26,146066.0,58.211,58.3401,58.211,58.3217,146066.0
2020-05-18 14:30:00,63.25,63.37,63.24,63.36,292758.0,58.3125,58.4231,58.3032,58.4139,292758.0
2020-05-18 14:35:00,63.36,63.45,63.34,63.44,547345.0,58.4139,58.4968,58.3954,58.4876,547345.0
2020-05-18 14:40:00,63.45,63.5,63.4,63.48,115477.0,58.4968,58.5429,58.4508,58.5245,115477.0
2020-05-18 14:45:00,63.48,63.49,63.4,63.42,121619.0,58.5245,58.5337,58.4508,58.4692,121619.0
2020-05-18 14:50:00,63.41,63.46,63.34,63.45,77616.0,58.46,58.5061,58.3954,58.4968,77616.0
2020-05-18 14:55:00,63.44,63.49,63.4,63.46,172124.0,58.4876,58.5337,58.4508,58.5061,172124.0
2020-05-18 15:00:00,63.46,63.54,63.45,63.51,78787.0,58.5061,58.5798,58.4968,58.5522,78787.0
2020-05-18 15:05:00,63.51,63.55,63.48,63.54,114646.0,58.5522,58.589,58.5245,58.5798,114646.0
2020-05-18 15:10:00,63.54,63.54,63.45,63.53,115589.0,58.5798,58.5798,58.4968,58.5706,115589.0
2020-05-18 15:15:00,63.53,63.56,63.45,63.54,82500.0,58.5706,58.5983,58.4968,58.5798,82500.0
2020-05-18 15:20:00,63.53,63.56,63.44,63.46,163903.0,58.5706,58.5983,58.4876,58.5061,163903.0
2020-05-18 15:25:00,63.46,63.51,63.46,63.5,160940.0,58.5061,58.5522,58.5061,58.5429,160940.0
2020-05-18 15:30:00,63.5,63.6,63.48,63.58,189202.0,58.5429,58.6351,58.5245,58.6167,189202.0
2020-05-18 15:35:00,63.59,63.59,63.49,63.56,166555.0,58.6259,58.6259,58.5337,58.5983,166555.0
2020-05-18 15:40:00,63.56,63.64,63.54,63.63,257253.0,58.5983,58.672,58.5798,58.6628,257253.0
2020-05-18 15:45:00,63.63,63.75,63.6,63.73,992189.0,58.6628,58.7734,58.6351,58.755,992189.0
2020-05-18 15:50:00,63.74,63.78,63.58,63.61,1407370.0,58.7642,58.8011,58.6167,58.6444,1407370.0
2020-05-18 15:55:00,63.61,63.63,63.37,63.38,1673972.0,58.6444,58.6628,58.4231,58.4323,1673972.0
2020-05-19 09:30:00,63.21,63.34,63.09,63.09,276405.0,58.2756,58.3954,58.165,58.165,276405.0
2020-05-19 09:35:00,63.09,63.2,62.92,63.05,203389.0,58.165,58.2664,58.0082,58.1281,203389.0
2020-05-19 09:40:00,63.05,63.1,62.88,63.1,278420.0,58.1281,58.1742,57.9713,58.1742,278420.0
2020-05-19 09:45:00,63.11,63.12,62.8,62.85,200584.0,58.1834,58.1926,57.8976,57.9437,200584.0
2020-05-19 09:50:00,62.85,63.01,62.84,62.93,94367.0,57.9437,58.0912,57.9345,58.0174,94367.0
2020-05-19 09:55:00,62.93,63.19,62.92,63.15,207520.0,58.0174,58.2571,58.0082,58.2203,207520.0
2020-05-19 10:00:00,63.15,63.26,63.08,63.22,98330.0,58.2203,58.3217,58.1557,58.2848,98330.0
2020-05-19 10:05:00,63.23,63.59,63.23,63.57,267800.0,58.294,58.6259,58.294,58.6075,267800.0
2020-05-19 10:10:00,63.57,63.64,63.49,63.5,164590.0,58.6075,58.672,58.5337,58.5429,164590.0
2020-05-19 10:15:00,63.5,63.5,63.22,63.25,164281.0,58.5429,58.5429,58.2848,58.3125,164281.0
2020-05-19 10:20:00,63.25,63.38,63.21,63.26,94970.0,58.3125,58.4323,58.2756,58.3217,94970.0
2020-05-19 10:25:00,63.26,63.4,63.23,63.34,73171.0,58.3217,58.4508,58.294,58.3954,73171.0
2020-05-19 10:30:00,63.35,63.42,63.24,63.35,55340.0,58.4047,58.4692,58.3032,58.4047,55340.0
2020-05-19 10:35:00,63.35,63.37,63.24,63.29,62183.0,58.4047,58.4231,58.3032,58.3493,62183.0
2020-05-19 10:40:00,63.29,63.29,63.04,63.09,141970.0,58.3493,58.3493,58.1189,58.165,141970.0
2020-05-19 10:45:00,63.09,63.27,63.06,63.25,133643.0,58.165,58.3309,58.1373,58.3125,133643.0
2020-05-19 10:50:00,63.25,63.45,63.25,63.45,66618.0,58.3125,58.4968,58.3125,58.4968,66618.0
2020-05-19 10:55:00,63.44,63.51,63.38,63.45,82234.0,58.4876,58.5522,58.4323,58.4968,82234.0
2020-05-19 11:00:00,63.45,63.65,63.45,63.62,115019.0,58.4968,58.6812,58.4968,58.6536,115019.0
2020-05-19 11:05:00,63.61,63.63,63.46,63.53,49587.0,58.6444,58.6628,58.5061,58.5706,49587.0
2020-05-19 11:10:00,63.53,63.55,63.38,63.38,47079.0,58.5706,58.589,58.4323,58.4323,47079.0
2020-05-19 11:15:00,63.38,63.54,63.38,63.54,50201.0,58.4323,58.5798,58.4323,58.5798,50201.0
2020-05-19 11:20:00,63.55,63.67,63.52,63.67,77101.0,58.589,58.6997,58.5614,58.6997,77101.0
2020-05-19 11:25:00,63.68,63.74,63.6,63.71,39946.0,58.7089,58.7642,58.6351,58.7366,39946.0
2020-05-19 11:30:00,63.7,63.86,63.68,63.81,207228.0,58.7273,58.8748,58.7089,58.8287,207228.0
2020-05-19 11:35:00,63.82,63.84,63.7,63.71,76983.0,58.838,58.8564,58.7273,58.7366,76983.0
2020-05-19 11:40:00,63.71,63.87,63.7,63.7,122468.0,58.7366,58.8841,58.7273,58.7273,122468.0
2020-05-19 11:45:00,63.7,63.8,63.68,63.68,124101.0,58.7273,58.8195,58.7089,58.7089,124101.0
2020-05-19 11:50:00,63.69,63.76,63.63,63.75,89133.0,58.7181,58.7826,58.6628,58.7734,89133.0
2020-05-19 11:55:00,63.76,63.79,63.67,63.74,74253.0,58.7826,58.8103,58.6997,58.7642,74253.0
2020-05-19 12:00:00,63.74,63.81,63.69,63.73,63582.0,58.7642,58.8287,58.7181,58.755,63582.0
2020-05-19 12:05:00,63.74,63.8,63.71,63.8,54473.0,58.7642,58.8195,58.7366,58.8195,54473.0
2020-05-19 12:10:00,63.8,63.83,63.79,63.83,57978.0,58.8195,58.8472,58.8103,58.8472,57978.0
2020-05-19 12:15:00,63.83,63.85,63.7,63.71,105147.0,58.8472,58.8656,58.7273,58.7366,105147.0
2020-05-19 12:20:00,63.72,63.82,63.7,63.78,46922.0,58.7458,58.838,58.7273,58.8011,46922.0
2020-05-19 12:25:00,63.78,63.79,63.68,63.69,37723.0,58.8011,58.8103,58.7089,58.7181,37723.0
2020-05-19 12:30:00,63.69,63.78,63.59,63.6,112233.0,58.7181,58.8011,58.6259,58.6351,112233.0
2020-05-19 12:35:00,63.6,63.68,63.58,63.59,38270.0,58.6351,58.7089,58.6167,58.6259,38270.0
2020-05-19 12:40:00,63.59,63.67,63.58,63.67,39743.0,58.6259,58.6997,58.6167,58.6997,39743.0
2020-05-19 12:45:00,63.66,63.74,63.64,63.7,46845.0,58.6905,58.7642,58.672,58.7273,46845.0
2020-05-19 12:50:00,63.69,63.71,63.64,63.64,60762.0,58.7181,58.7366,58.672,58.672,60762.0
2020-05-19 12:55:00,63.64,63.66,63.63,63.65,32839.0,58.672,58.6905,58.6628,58.6812,32839.0
2020-05-19 13:00:00,63.66,63.69,63.58,63.58,36035.0,58.6905,58.7181,58.6167,58.6167,36035.0
2020-05-19 13:05:00,63.59,63.69,63.59,63.67,227755.0,58.6259,58.7181,58.6259,58.6997,227755.0
2020-05-19 13:10:00,63.66,63.71,63.64,63.7,65773.0,58.6905,58.7366,58.672,58.7273,65773.0
2020-05-19 13:15:00,63.69,63.71,63.64,63.71,27759.0,58.7181,58.7366,58.672,58.7366,27759.0
2020-05-19 13:20:00,63.71,63.71,63.64,63.64,132022.0,58.7366,58.7366,58.672,58.672,132022.0
2020-05-19 13:25:00,63.64,63.65,63.59,63.6,41285.0,58.672,58.6812,58.6259,58.6351,41285.0
2020-05-19 13:30:00,63.59,63.63,63.56,63.59,51380.0,58.6259,58.6628,58.5983,58.6259,51380.0
2020-05-19 13:35:00,63.59,63.67,63.58,63.65,26512.0,58.6259,58.6997,58.6167,58.6812,26512.0
2020-05-19 13:40:00,63.66,63.72,63.66,63.71,37288.0,58.6905,58.7458,58.6905,58.7366,37288.0
2020-05-19 13:45:00,63.72,63.74,63.67,63.7,33486.0,58.7458,58.7642,58.6997,58.7273,33486.0
2020-05-19 13:50:00,63.7,63.7,63.64,63.67,36066.0,58.7273,58.7273,58.672,58.6997,36066.0
2020-05-19 13:55:00,63.67,63.69,63.64,63.66,21650.0,58.6997,58.7181,58.672,58.6905,21650.0
2020-05-19 14:00:00,63.66,63.67,63.53,63.6,37822.0,58.6905,58.6997,58.5706,58.6351,37822.0
2020-05-19 14:05:00,63.6,63.72,63.59,63.7,66472.0,58.6351,58.7458,58.6259,58.7273,66472.0
2020-05-19 14:10:00,63.7,63.72,63.67,63.69,55813.0,58.7273,58.7458,58.6997,58.7181,55813.0
2020-05-19 14:15:00,63.69,63.72,63.66,63.67,22799.0,58.7181,58.7458,58.6905,58.6997,22799.0
2020-05-19 14:20:00,63.67,63.75,63.65,63.74,50910.0,58.6997,58.7734,58.6812,58.7642,50910.0
2020-05-19 14:25:00,63.75,63.75,63.69,63.69,37930.0,58.7734,58.7734,58.7181,58.7181,37930.0
2020-05-19 14:30:00,63.7,63.71,63.64,63.69,31236.0,58.7273,58.7366,58.672,58.7181,31236.0
2020-05-19 14:35:00,63.7,63.74,63.69,63.73,59148.0,58.7273,58.7642,58.7181,58.755,59148.0
2020-05-19 14:40:00,63.74,63.75,63.71,63.74,124408.0,58.7642,58.7734,58.7366,58.7642,124408.0
2020-05-19 14:45:00,63.74,63.8,63.72,63.79,37515.0,58.7642,58.8195,58.7458,58.8103,37515.0
2020-05-19 14:50:00,63.78,63.79,63.72,63.73,40381.0,58.8011,58.8103,58.7458,58.755,40381.0
2020-05-19 14:55:00,63.73,63.75,63.18,63.25,327576.0,58.755,58.7734,58.2479,58.3125,327576.0
2020-05-19 15:00:00,63.25,63.44,63.18,63.37,263400.0,58.3125,58.4876,58.2479,58.4231,263400.0
2020-05-19 15:05:00,63.37,63.46,63.35,63.43,126400.0,58.4231,58.5061,58.4047,58.4784,126400.0
2020-05-19 15:10:00,63.42,63.69,63.38,63.57,177623.0,58.4692,58.7181,58.4323,58.6075,177623.0
2020-05-19 15:15:00,63.57,63.58,63.43,63.43,102046.0,58.6075,58.6167,58.4784,58.4784,102046.0
2020-05-19 15:20:00,63.44,63.46,63.28,63.32,186407.0,58.4876,58.5061,58.3401,58.377,186407.0
2020-05-19 15:25:00,63.32,63.37,63.23,63.32,140797.0,58.377,58.4231,58.294,58.377,140797.0
2020-05-19 15:30:00,63.31,63.31,63.14,63.18,296035.0,58.3678,58.3678,58.211,58.2479,296035.0
2020-05-19 15:35:00,63.18,63.21,62.92,63.0,495875.0,58.2479,58.2756,58.0082,58.082,495875.0
2020-05-19 15:40:00,63.0,63.03,62.93,62.94,691554.0,58.082,58.1096,58.0174,58.0267,691554.0
2020-05-19 15:45:00,62.93,62.99,62.81,62.81,866172.0,58.0174,58.0728,57.9068,57.9068,866172.0
2020-05-19 15:50:00,62.81,62.86,62.7,62.72,774005.0,57.9068,57.9529,57.8054,57.8238,774005.0
2020-05-19 15:55:00,62.72,62.81,62.56,62.57,1361230.0,57.8238,57.9068,57.6763,57.6855,1361230.0
2020-05-20 09:30:00,63.56,63.71,63.53,63.57,145012.0,58.5983,58.7366,58.5706,58.6075,145012.0
2020-05-20 09:35:00,63.58,63.82,63.47,63.82,143243.0,58.6167,58.838,58.5153,58.838,143243.0
2020-05-20 09:40:00,63.82,63.89,63.71,63.75,148577.0,58.838,58.9025,58.7366,58.7734,148577.0
2020-05-20 09:45:00,63.75,63.98,63.71,63.98,123870.0,58.7734,58.9855,58.7366,58.9855,123870.0
2020-05-20 09:50:00,63.98,64.04,63.91,63.92,176238.0,58.9855,59.0408,58.9209,58.9302,176238.0
2020-05-20 09:55:00,63.92,64.03,63.85,64.0,93942.0,58.9302,59.0316,58.8656,59.0039,93942.0
2020-05-20 10:00:00,64.0,64.14,63.95,64.11,99529.0,59.0039,59.133,58.9578,59.1053,99529.0
2020-05-20 10:05:00,64.11,64.25,64.11,64.16,106183.0,59.1053,59.2344,59.1053,59.1514,106183.0
2020-05-20 10:10:00,64.16,64.27,64.16,64.24,312279.0,59.1514,59.2528,59.1514,59.2252,312279.0
2020-05-20 10:15:00,64.25,64.26,64.13,64.23,127052.0,59.2344,59.2436,59.1238,59.216,127052.0
2020-05-20 10:20:00,64.23,64.34,64.21,64.3,115585.0,59.216,59.3174,59.1975,59.2805,115585.0
2020-05-20 10:25:00,64.31,64.33,64.18,64.31,134221.0,59.2897,59.3082,59.1699,59.2897,134221.0
2020-05-20 10:30:00,64.32,64.35,64.23,64.3,245379.0,59.2989,59.3266,59.216,59.2805,245379.0
2020-05-20 10:35:00,64.3,64.32,64.2,64.24,159854.0,59.2805,59.2989,59.1883,59.2252,159854.0
2020-05-20 10:40:00,64.24,64.25,64.2,64.21,57280.0,59.2252,59.2344,59.1883,59.1975,57280.0
2020-05-20 10:45:00,64.2,64.28,64.14,64.23,85997.0,59.1883,59.2621,59.133,59.216,85997.0
2020-05-20 10:50:00,64.23,64.26,64.12,64.14,73030.0,59.216,59.2436,59.1145,59.133,73030.0
2020-05-20 10:55:00,64.14,64.19,64.1,64.14,68718.0,59.133,59.1791,59.0961,59.133,68718.0
2020-05-20 11:00:00,64.15,64.16,63.98,63.98,94814.0,59.1422,59.1514,58.9855,58.9855,94814.0
2020-05-20 11:05:00,63.98,64.07,63.94,64.07,201349.0,58.9855,59.0685,58.9486,59.0685,201349.0
2020-05-20 11:10:00,64.08,64.17,64.04,64.17,146471.0,59.0777,59.1606,59.0408,59.1606,146471.0
2020-05-20 11:15:00,64.18,64.27,64.14,64.26,64960.0,59.1699,59.2528,59.133,59.2436,64960.0
2020-05-20 11:20:00,64.26,64.26,64.15,64.16,111293.0,59.2436,59.2436,59.1422,59.1514,111293.0
2020-05-20 11:25:00,64.16,64.26,64.16,64.23,71166.0,59.1514,59.2436,59.1514,59.216,71166.0
2020-05-20 11:30:00,64.22,64.26,64.18,64.2,111228.0,59.2067,59.2436,59.1699,59.1883,111228.0
2020-05-20 11:35:00,64.2,64.21,64.07,64.11,52365.0,59.1883,59.1975,59.0685,59.1053,52365.0
2020-05-20 11:40:00,64.11,64.22,64.11,64.19,74669.0,59.1053,59.2067,59.1053,59.1791,74669.0
2020-05-20 11:45:00,64.19,64.2,64.14,64.17,108585.0,59.1791,59.1883,59.133,59.1606,108585.0
2020-05-20 11:50:00,64.16,64.21,64.1,64.1,52893.0,59.1514,59.1975,59.0961,59.0961,52893.0
2020-05-20 11:55:00,64.09,64.13,64.05,64.07,83714.0,59.0869,59.1238,59.05,59.0685,83714.0
2020-05-20 12:00:00,64.07,64.1,63.96,63.99,45932.0,59.0685,59.0961,58.967,58.9947,45932.0
2020-05-20 12:05:00,64.0,64.03,63.93,63.94,65211.0,59.0039,59.0316,58.9394,58.9486,65211.0
2020-05-20 12:10:00,63.94,63.95,63.88,63.92,125161.0,58.9486,58.9578,58.8933,58.9302,125161.0
2020-05-20 12:15:00,63.92,63.93,63.81,63.9,63290.0,58.9302,58.9394,58.8287,58.9117,63290.0
2020-05-20 12:20:00,63.9,63.92,63.81,63.83,42407.0,58.9117,58.9302,58.8287,58.8472,42407.0
2020-05-20 12:25:00,63.83,63.95,63.82,63.94,52727.0,58.8472,58.9578,58.838,58.9486,52727.0
2020-05-20 12:30:00,63.95,63.98,63.9,63.97,40717.0,58.9578,58.9855,58.9117,58.9763,40717.0
2020-05-20 12:35:00,63.98,63.99,63.93,63.96,63085.0,58.9855,58.9947,58.9394,58.967,63085.0
2020-05-20 12:40:00,63.94,63.96,63.86,63.86,85149.0,58.9486,58.967,58.8748,58.8748,85149.0
2020-05-20 12:45:00,63.87,63.96,63.82,63.95,94262.0,58.8841,58.967,58.838,58.9578,94262.0
2020-05-20 12:50:00,63.96,64.03,63.96,63.99,67802.0,58.967,59.0316,58.967,58.9947,67802.0
2020-05-20 12:55:00,64.0,64.0,63.94,63.98,34957.0,59.0039,59.0039,58.9486,58.9855,34957.0
2020-05-20 13:00:00,63.99,64.0,63.88,63.89,36412.0,58.9947,59.0039,58.8933,58.9025,36412.0
2020-05-20 13:05:00,63.89,63.91,63.74,63.74,96137.0,58.9025,58.9209,58.7642,58.7642,96137.0
2020-05-20 13:10:00,63.74,63.89,63.72,63.84,95643.0,58.7642,58.9025,58.7458,58.8564,95643.0
2020-05-20 13:15:00,63.84,63.84,63.79,63.82,81864.0,58.8564,58.8564,58.8103,58.838,81864.0
2020-05-20 13:20:00,63.82,63.83,63.71,63.72,88206.0,58.838,58.8472,58.7366,58.7458,88206.0
2020-05-20 13:25:00,63.72,63.75,63.68,63.7,82779.0,58.7458,58.7734,58.7089,58.7273,82779.0
2020-05-20 13:30:00,63.71,63.76,63.67,63.68,121747.0,58.7366,58.7826,58.6997,58.7089,121747.0
2020-05-20 13:35:00,63.68,63.77,63.66,63.77,42537.0,58.7089,58.7919,58.6905,58.7919,42537.0
2020-05-20 13:40:00,63.78,63.83,63.72,63.83,31679.0,58.8011,58.8472,58.7458,58.8472,31679.0
2020-05-20 13:45:00,63.83,63.85,63.81,63.83,37621.0,58.8472,58.8656,58.8287,58.8472,37621.0
2020-05-20 13:50:00,63.83,63.85,63.8,63.8,32125.0,58.8472,58.8656,58.8195,58.8195,32125.0
2020-05-20 13:55:00,63.81,63.82,63.76,63.78,30888.0,58.8287,58.838,58.7826,58.8011,30888.0
2020-05-20 14:00:00,63.77,63.82,63.66,63.75,72771.0,58.7919,58.838,58.6905,58.7734,72771.0
2020-05-20 14:05:00,63.75,63.88,63.74,63.75,90741.0,58.7734,58.8933,58.7642,58.7734,90741.0
2020-05-20 14:10:00,63.74,63.8,63.67,63.7,82840.0,58.7642,58.8195,58.6997,58.7273,82840.0
2020-05-20 14:15:00,63.7,63.72,63.61,63.66,71185.0,58.7273,58.7458,58.6444,58.6905,71185.0
2020-05-20 14:20:00,63.65,63.78,63.64,63.76,64908.0,58.6812,58.8011,58.672,58.7826,64908.0
2020-05-20 14:25:00,63.75,63.76,63.69,63.73,53830.0,58.7734,58.7826,58.7181,58.755,53830.0
2020-05-20 14:30:00,63.72,63.82,63.7,63.8,35648.0,58.7458,58.838,58.7273,58.8195,35648.0
2020-05-20 14:35:00,63.79,63.84,63.77,63.78,47617.0,58.8103,58.8564,58.7919,58.8011,47617.0
2020-05-20 14:40:00,63.79,63.81,63.74,63.79,115543.0,58.8103,58.8287,58.7642,58.8103,115543.0
2020-05-20 14:45:00,63.79,63.9,63.78,63.88,90529.0,58.8103,58.9117,58.8011,58.8933,90529.0
2020-05-20 14:50:00,63.88,64.01,63.87,63.99,108638.0,58.8933,59.0131,58.8841,58.9947,108638.0
2020-05-20 14:55:00,63.99,64.0,63.94,63.94,60718.0,58.9947,59.0039,58.9486,58.9486,60718.0
2020-05-20 15:00:00,63.94,63.98,63.87,63.89,99628.0,58.9486,58.9855,58.8841,58.9025,99628.0
2020-05-20 15:05:00,63.89,63.89,63.77,63.81,63902.0,58.9025,58.9025,58.7919,58.8287,63902.0
2020-05-20 15:10:00,63.8,63.86,63.66,63.69,137798.0,58.8195,58.8748,58.6905,58.7181,137798.0
2020-05-20 15:15:00,63.69,63.74,63.64,63.73,54271.0,58.7181,58.7642,58.672,58.755,54271.0
2020-05-20 15:20:00,63.74,63.83,63.73,63.81,73037.0,58.7642,58.8472,58.755,58.8287,73037.0
2020-05-20 15:25:00,63.81,63.85,63.75,63.84,95203.0,58.8287,58.8656,58.7734,58.8564,95203.0
2020-05-20 15:30:00,63.84,63.86,63.75,63.77,138608.0,58.8564,58.8748,58.7734,58.7919,138608.0
2020-05-20 15:35:00,63.77,63.84,63.77,63.82,69675.0,58.7919,58.8564,58.7919,58.838,69675.0
2020-05-20 15:40:00,63.81,63.87,63.77,63.86,74529.0,58.8287,58.8841,58.7919,58.8748,74529.0
2020-05-20 15:45:00,63.86,63.91,63.7,63.71,210977.0,58.8748,58.9209,58.7273,58.7366,210977.0
2020-05-20 15:50:00,63.7,63.74,63.6,63.7,300397.0,58.7273,58.7642,58.6351,58.7273,300397.0
2020-05-20 15:55:00,63.7,63.77,63.68,63.73,495095.0,58.7273,58.7919,58.7089,58.755,495095.0
2020-05-21 09:30:00,63.75,63.98,63.65,63.97,233486.0,58.7734,58.9855,58.6812,58.9763,233486.0
2020-05-21 09:35:00,63.97,64.17,63.97,64.16,141059.0,58.9763,59.1606,58.9763,59.1514,141059.0
2020-05-21 09:40:00,64.16,64.23,64.08,64.22,109045.0,59.1514,59.216,59.0777,59.2067,109045.0
2020-05-21 09:45:00,64.22,64.31,64.18,64.25,102486.0,59.2067,59.2897,59.1699,59.2344,102486.0
2020-05-21 09:50:00,64.24,64.24,63.98,64.02,154569.0,59.2252,59.2252,58.9855,59.0224,154569.0
2020-05-21 09:55:00,64.0,64.17,63.91,64.15,99970.0,59.0039,59.1606,58.9209,59.1422,99970.0
2020-05-21 10:00:00,64.15,64.22,64.09,64.09,106679.0,59.1422,59.2067,59.0869,59.0869,106679.0
2020-05-21 10:05:00,64.09,64.21,64.03,64.18,166090.0,59.0869,59.1975,59.0316,59.1699,166090.0
2020-05-21 10:10:00,64.19,64.36,64.18,64.32,118503.0,59.1791,59.3358,59.1699,59.2989,118503.0
2020-05-21 10:15:00,64.32,64.36,64.23,64.24,159402.0,59.2989,59.3358,59.216,59.2252,159402.0
2020-05-21 10:20:00,64.25,64.4,64.25,64.38,97412.0,59.2344,59.3727,59.2344,59.3543,97412.0
2020-05-21 10:25:00,64.38,64.39,64.19,64.2,79319.0,59.3543,59.3635,59.1791,59.1883,79319.0
2020-05-21 10:30:00,64.19,64.19,64.01,64.1,66554.0,59.1791,59.1791,59.0131,59.0961,66554.0
2020-05-21 10:35:00,64.1,64.11,63.87,63.91,136783.0,59.0961,59.1053,58.8841,58.9209,136783.0
2020-05-21 10:40:00,63.91,64.12,63.9,64.09,71791.0,58.9209,59.1145,58.9117,59.0869,71791.0
2020-05-21 10:45:00,64.08,64.09,63.95,63.96,63308.0,59.0777,59.0869,58.9578,58.967,63308.0
2020-05-21 10:50:00,63.96,64.06,63.94,64.02,67734.0,58.967,59.0592,58.9486,59.0224,67734.0
2020-05-21 10:55:00,64.02,64.12,64.0,64.05,79446.0,59.0224,59.1145,59.0039,59.05,79446.0
2020-05-21 11:00:00,64.04,64.04,63.77,63.8,90854.0,59.0408,59.0408,58.7919,58.8195,90854.0
2020-05-21 11:05:00,63.8,63.82,63.72,63.76,74285.0,58.8195,58.838,58.7458,58.7826,74285.0
2020-05-21 11:10:00,63.76,63.8,63.7,63.77,47065.0,58.7826,58.8195,58.7273,58.7919,47065.0
2020-05-21 11:15:00,63.76,63.76,63.49,63.54,49047.0,58.7826,58.7826,58.5337,58.5798,49047.0
2020-05-21 11:20:00,63.55,63.62,63.47,63.5,64073.0,58.589,58.6536,58.5153,58.5429,64073.0
2020-05-21 11:25:00,63.5,63.57,63.41,63.52,110161.0,58.5429,58.6075,58.46,58.5614,110161.0
2020-05-21 11:30:00,63.53,63.65,63.51,63.58,171543.0,58.5706,58.6812,58.5522,58.6167,171543.0
2020-05-21 11:35:00,63.58,63.75,63.56,63.74,185830.0,58.6167,58.7734,58.5983,58.7642,185830.0
2020-05-21 11:40:00,63.75,63.82,63.74,63.79,68560.0,58.7734,58.838,58.7642,58.8103,68560.0
2020-05-21 11:45:00,63.79,63.82,63.7,63.73,76668.0,58.8103,58.838,58.7273,58.755,76668.0
2020-05-21 11:50:00,63.73,63.79,63.71,63.74,43030.0,58.755,58.8103,58.7366,58.7642,43030.0
2020-05-21 11:55:00,63.75,63.8,63.74,63.74,49514.0,58.7734,58.8195,58.7642,58.7642,49514.0
2020-05-21 12:00:00,63.75,63.94,63.75,63.9,68633.0,58.7734,58.9486,58.7734,58.9117,68633.0
2020-05-21 12:05:00,63.9,63.97,63.88,63.91,34125.0,58.9117,58.9763,58.8933,58.9209,34125.0
2020-05-21 12:10:00,63.92,63.96,63.84,63.95,76281.0,58.9302,58.967,58.8564,58.9578,76281.0
2020-05-21 12:15:00,63.94,63.99,63.89,63.92,45215.0,58.9486,58.9947,58.9025,58.9302,45215.0
2020-05-21 12:20:00,63.92,64.01,63.92,63.99,94740.0,58.9302,59.0131,58.9302,58.9947,94740.0
2020-05-21 12:25:00,64.0,64.1,63.97,63.97,86624.0,59.0039,59.0961,58.9763,58.9763,86624.0
2020-05-21 12:30:00,63.97,63.97,63.87,63.87,40846.0,58.9763,58.9763,58.8841,58.8841,40846.0
2020-05-21 12:35:00,63.87,63.91,63.75,63.77,81629.0,58.8841,58.9209,58.7734,58.7919,81629.0
2020-05-21 12:40:00,63.78,63.94,63.78,63.91,24093.0,58.8011,58.9486,58.8011,58.9209,24093.0
2020-05-21 12:45:00,63.92,63.99,63.88,63.97,37952.0,58.9302,58.9947,58.8933,58.9763,37952.0
2020-05-21 12:50:00,63.97,63.98,63.87,63.95,27896.0,58.9763,58.9855,58.8841,58.9578,27896.0
2020-05-21 12:55:00,63.95,63.96,63.86,63.87,29292.0,58.9578,58.967,58.8748,58.8841,29292.0
2020-05-21 13:00:00,63.87,64.07,63.82,64.04,109477.0,58.8841,59.0685,58.838,59.0408,109477.0
2020-05-21 13:05:00,64.04,64.04,63.94,63.97,111150.0,59.0408,59.0408,58.9486,58.9763,111150.0
2020-05-21 13:10:00,63.98,64.05,63.97,64.0,21070.0,58.9855,59.05,58.9763,59.0039,21070.0
2020-05-21 13:15:00,63.99,64.05,63.96,63.99,31660.0,58.9947,59.05,58.967,58.9947,31660.0
2020-05-21 13:20:00,63.99,63.99,63.92,63.99,36055.0,58.9947,58.9947,58.9302,58.9947,36055.0
2020-05-21 13:25:00,63.99,64.0,63.93,63.99,45170.0,58.9947,59.0039,58.9394,58.9947,45170.0
2020-05-21 13:30:00,63.98,64.0,63.9,63.96,36140.0,58.9855,59.0039,58.9117,58.967,36140.0
2020-05-21 13:35:00,63.95,64.01,63.89,63.93,42606.0,58.9578,59.0131,58.9025,58.9394,42606.0
2020-05-21 13:40:00,63.92,63.98,63.89,63.96,44552.0,58.9302,58.9855,58.9025,58.967,44552.0
2020-05-21 13:45:00,63.95,64.0,63.92,63.99,70826.0,58.9578,59.0039,58.9302,58.9947,70826.0
2020-05-21 13:50:00,63.99,64.03,63.98,64.0,38910.0,58.9947,59.0316,58.9855,59.0039,38910.0
2020-05-21 13:55:00,64.0,64.03,63.97,64.01,28755.0,59.0039,59.0316,58.9763,59.0131,28755.0
2020-05-21 14:00:00,64.0,64.09,63.97,64.07,58824.0,59.0039,59.0869,58.9763,59.0685,58824.0
2020-05-21 14:05:00,64.07,64.08,64.02,64.04,26627.0,59.0685,59.0777,59.0224,59.0408,26627.0
2020-05-21 14:10:00,64.05,64.07,64.02,64.04,30632.0,59.05,59.0685,59.0224,59.0408,30632.0
2020-05-21 14:15:00,64.05,64.08,64.03,64.08,34587.0,59.05,59.0777,59.0316,59.0777,34587.0
2020-05-21 14:20:00,64.07,64.15,64.07,64.14,60656.0,59.0685,59.1422,59.0685,59.133,60656.0
2020-05-21 14:25:00,64.13,64.13,64.08,64.11,36052.0,59.1238,59.1238,59.0777,59.1053,36052.0
2020-05-21 14:30:00,64.11,64.14,64.07,64.08,27914.0,59.1053,59.133,59.0685,59.0777,27914.0
2020-05-21 14:35:00,64.07,64.08,63.87,63.91,98544.0,59.0685,59.0777,58.8841,58.9209,98544.0
2020-05-21 14:40:00,63.92,63.97,63.91,63.95,98821.0,58.9302,58.9763,58.9209,58.9578,98821.0
2020-05-21 14:45:00,63.95,63.95,63.8,63.81,64550.0,58.9578,58.9578,58.8195,58.8287,64550.0
2020-05-21 14:50:00,63.81,63.86,63.78,63.84,83428.0,58.8287,58.8748,58.8011,58.8564,83428.0
2020-05-21 14:55:00,63.85,63.9,63.8,63.8,62094.0,58.8656,58.9117,58.8195,58.8195,62094.0
2020-05-21 15:00:00,63.81,63.98,63.8,63.89,160630.0,58.8287,58.9855,58.8195,58.9025,160630.0
2020-05-21 15:05:00,63.89,63.94,63.87,63.93,59610.0,58.9025,58.9486,58.8841,58.9394,59610.0
2020-05-21 15:10:00,63.93,63.96,63.84,63.94,69830.0,58.9394,58.967,58.8564,58.9486,69830.0
2020-05-21 15:15:00,63.94,64.02,63.92,64.0,202367.0,58.9486,59.0224,58.9302,59.0039,202367.0
2020-05-21 15:20:00,63.99,64.0,63.93,63.95,119697.0,58.9947,59.0039,58.9394,58.9578,119697.0
2020-05-21 15:25:00,63.95,63.96,63.89,63.92,77625.0,58.9578,58.967,58.9025,58.9302,77625.0
2020-05-21 15:30:00,63.9,63.96,63.83,63.88,61668.0,58.9117,58.967,58.8472,58.8933,61668.0
2020-05-21 15:35:00,63.88,63.92,63.82,63.9,98765.0,58.8933,58.9302,58.838,58.9117,98765.0
2020-05-21 15:40:00,63.9,63.95,63.84,63.95,97192.0,58.9117,58.9578,58.8564,58.9578,97192.0
2020-05-21 15:45:00,63.94,63.95,63.86,63.91,156420.0,58.9486,58.9578,58.8748,58.9209,156420.0
2020-05-21 15:50:00,63.91,63.95,63.8,63.83,201622.0,58.9209,58.9578,58.8195,58.8472,201622.0
2020-05-21 15:55:00,63.82,63.91,63.8,63.88,603453.0,58.838,58.9209,58.8195,58.8933,603453.0
2020-05-22 09:30:00,64.01,64.06,63.76,63.8,166718.0,59.0131,59.0592,58.7826,58.8195,166718.0
2020-05-22 09:35:00,63.8,63.81,63.61,63.61,162485.0,58.8195,58.8287,58.6444,58.6444,162485.0
2020-05-22 09:40:00,63.6,63.65,63.47,63.52,172700.0,58.6351,58.6812,58.5153,58.5614,172700.0
2020-05-22 09:45:00,63.51,63.58,63.44,63.55,404681.0,58.5522,58.6167,58.4876,58.589,404681.0
2020-05-22 09:50:00,63.55,63.55,63.4,63.53,137566.0,58.589,58.589,58.4508,58.5706,137566.0
2020-05-22 09:55:00,63.53,63.6,63.45,63.48,110633.0,58.5706,58.6351,58.4968,58.5245,110633.0
2020-05-22 10:00:00,63.48,63.56,63.37,63.48,112860.0,58.5245,58.5983,58.4231,58.5245,112860.0
2020-05-22 10:05:00,63.48,63.5,63.36,63.41,76305.0,58.5245,58.5429,58.4139,58.46,76305.0
2020-05-22 10:10:00,63.41,63.46,63.29,63.3,67395.0,58.46,58.5061,58.3493,58.3586,67395.0
2020-05-22 10:15:00,63.29,63.46,63.27,63.41,96904.0,58.3493,58.5061,58.3309,58.46,96904.0
2020-05-22 10:20:00,63.42,63.56,63.4,63.5,99702.0,58.4692,58.5983,58.4508,58.5429,99702.0
2020-05-22 10:25:00,63.49,63.52,63.4,63.52,156229.0,58.5337,58.5614,58.4508,58.5614,156229.0
2020-05-22 10:30:00,63.53,63.63,63.48,63.59,91440.0,58.5706,58.6628,58.5245,58.6259,91440.0
2020-05-22 10:35:00,63.58,63.59,63.49,63.59,97872.0,58.6167,58.6259,58.5337,58.6259,97872.0
2020-05-22 10:40:00,63.6,63.62,63.45,63.48,100540.0,58.6351,58.6536,58.4968,58.5245,100540.0
2020-05-22 10:45:00,63.48,63.54,63.39,63.39,118240.0,58.5245,58.5798,58.4415,58.4415,118240.0
2020-05-22 10:50:00,63.39,63.46,63.36,63.41,55709.0,58.4415,58.5061,58.4139,58.46,55709.0
2020-05-22 10:55:00,63.4,63.4,63.29,63.32,74910.0,58.4508,58.4508,58.3493,58.377,74910.0
2020-05-22 11:00:00,63.31,63.4,63.29,63.39,119722.0,58.3678,58.4508,58.3493,58.4415,119722.0
2020-05-22 11:05:00,63.39,63.46,63.38,63.45,48922.0,58.4415,58.5061,58.4323,58.4968,48922.0
2020-05-22 11:10:00,63.45,63.45,63.38,63.45,43440.0,58.4968,58.4968,58.4323,58.4968,43440.0
2020-05-22 11:15:00,63.45,63.49,63.41,63.48,34333.0,58.4968,58.5337,58.46,58.5245,34333.0
2020-05-22 11:20:00,63.48,63.48,63.39,63.39,35935.0,58.5245,58.5245,58.4415,58.4415,35935.0
2020-05-22 11:25:00,63.38,63.47,63.34,63.43,37763.0,58.4323,58.5153,58.3954,58.4784,37763.0
2020-05-22 11:30:00,63.44,63.49,63.39,63.47,31946.0,58.4876,58.5337,58.4415,58.5153,31946.0
2020-05-22 11:35:00,63.47,63.57,63.46,63.55,45032.0,58.5153,58.6075,58.5061,58.589,45032.0
2020-05-22 11:40:00,63.54,63.56,63.47,63.51,49645.0,58.5798,58.5983,58.5153,58.5522,49645.0
2020-05-22 11:45:00,63.51,63.56,63.5,63.56,32923.0,58.5522,58.5983,58.5429,58.5983,32923.0
2020-05-22 11:50:00,63.56,63.6,63.55,63.59,86549.0,58.5983,58.6351,58.589,58.6259,86549.0
2020-05-22 11:55:00,63.58,63.59,63.51,63.54,41961.0,58.6167,58.6259,58.5522,58.5798,41961.0
2020-05-22 12:00:00,63.54,63.58,63.53,63.56,34031.0,58.5798,58.6167,58.5706,58.5983,34031.0
2020-05-22 12:05:00,63.56,63.58,63.49,63.54,22218.0,58.5983,58.6167,58.5337,58.5798,22218.0
2020-05-22 12:10:00,63.54,63.55,63.47,63.47,40927.0,58.5798,58.589,58.5153,58.5153,40927.0
2020-05-22 12:15:00,63.47,63.5,63.44,63.5,19855.0,58.5153,58.5429,58.4876,58.5429,19855.0
2020-05-22 12:20:00,63.51,63.54,63.48,63.53,30918.0,58.5522,58.5798,58.5245,58.5706,30918.0
2020-05-22 12:25:00,63.52,63.53,63.49,63.51,38650.0,58.5614,58.5706,58.5337,58.5522,38650.0
2020-05-22 12:30:00,63.52,63.59,63.52,63.56,45571.0,58.5614,58.6259,58.5614,58.5983,45571.0
2020-05-22 12:35:00,63.57,63.66,63.57,63.61,88525.0,58.6075,58.6905,58.6075,58.6444,88525.0
2020-05-22 12:40:00,63.61,63.62,63.59,63.62,24295.0,58.6444,58.6536,58.6259,58.6536,24295.0
2020-05-22 12:45:00,63.62,63.63,63.57,63.58,32890.0,58.6536,58.6628,58.6075,58.6167,32890.0
2020-05-22 12:50:00,63.58,63.61,63.58,63.6,29649.0,58.6167,58.6444,58.6167,58.6351,29649.0
2020-05-22 12:55:00,63.6,63.66,63.59,63.61,32841.0,58.6351,58.6905,58.6259,58.6444,32841.0
2020-05-22 13:00:00,63.61,63.64,63.58,63.6,63162.0,58.6444,58.672,58.6167,58.6351,63162.0
2020-05-22 13:05:00,63.6,63.61,63.55,63.55,42307.0,58.6351,58.6444,58.589,58.589,42307.0
2020-05-22 13:10:00,63.55,63.56,63.51,63.52,37251.0,58.589,58.5983,58.5522,58.5614,37251.0
2020-05-22 13:15:00,63.52,63.56,63.5,63.54,46917.0,58.5614,58.5983,58.5429,58.5798,46917.0
2020-05-22 13:20:00,63.54,63.61,63.53,63.59,42554.0,58.5798,58.6444,58.5706,58.6259,42554.0
2020-05-22 13:25:00,63.59,63.61,63.52,63.54,187203.0,58.6259,58.6444,58.5614,58.5798,187203.0
2020-05-22 13:30:00,63.53,63.55,63.51,63.53,83253.0,58.5706,58.589,58.5522,58.5706,83253.0
2020-05-22 13:35:00,63.52,63.54,63.5,63.53,78873.0,58.5614,58.5798,58.5429,58.5706,78873.0
2020-05-22 13:40:00,63.53,63.53,63.49,63.52,49107.0,58.5706,58.5706,58.5337,58.5614,49107.0
2020-05-22 13:45:00,63.52,63.57,63.52,63.53,80020.0,58.5614,58.6075,58.5614,58.5706,80020.0
2020-05-22 13:50:00,63.53,63.54,63.51,63.54,56531.0,58.5706,58.5798,58.5522,58.5798,56531.0
2020-05-22 13:55:00,63.53,63.65,63.53,63.62,56963.0,58.5706,58.6812,58.5706,58.6536,56963.0
2020-05-22 14:00:00,63.63,63.76,63.62,63.75,87340.0,58.6628,58.7826,58.6536,58.7734,87340.0
2020-05-22 14:05:00,63.76,63.8,63.74,63.78,106912.0,58.7826,58.8195,58.7642,58.8011,106912.0
2020-05-22 14:10:00,63.79,63.82,63.77,63.78,86991.0,58.8103,58.838,58.7919,58.8011,86991.0
2020-05-22 14:15:00,63.78,63.79,63.74,63.75,103911.0,58.8011,58.8103,58.7642,58.7734,103911.0
2020-05-22 14:20:00,63.75,63.77,63.71,63.71,143454.0,58.7734,58.7919,58.7366,58.7366,143454.0
2020-05-22 14:25:00,63.72,63.76,63.72,63.76,132941.0,58.7458,58.7826,58.7458,58.7826,132941.0
2020-05-22 14:30:00,63.75,63.77,63.73,63.76,43613.0,58.7734,58.7919,58.755,58.7826,43613.0
2020-05-22 14:35:00,63.76,63.81,63.73,63.8,65089.0,58.7826,58.8287,58.755,58.8195,65089.0
2020-05-22 14:40:00,63.79,63.79,63.66,63.69,105043.0,58.8103,58.8103,58.6905,58.7181,105043.0
2020-05-22 14:45:00,63.69,63.73,63.68,63.73,110855.0,58.7181,58.755,58.7089,58.755,110855.0
2020-05-22 14:50:00,63.73,63.73,63.69,63.72,36858.0,58.755,58.755,58.7181,58.7458,36858.0
2020-05-22 14:55:00,63.72,63.77,63.72,63.76,38457.0,58.7458,58.7919,58.7458,58.7826,38457.0
2020-05-22 15:00:00,63.74,63.79,63.7,63.79,59224.0,58.7642,58.8103,58.7273,58.8103,59224.0
2020-05-22 15:05:00,63.79,63.84,63.75,63.84,143046.0,58.8103,58.8564,58.7734,58.8564,143046.0
2020-05-22 15:10:00,63.84,63.85,63.8,63.8,62276.0,58.8564,58.8656,58.8195,58.8195,62276.0
2020-05-22 15:15:00,63.81,63.81,63.73,63.74,289523.0,58.8287,58.8287,58.755,58.7642,289523.0
2020-05-22 15:20:00,63.74,63.76,63.58,63.66,165951.0,58.7642,58.7826,58.6167,58.6905,165951.0
2020-05-22 15:25:00,63.65,63.65,63.59,63.63,33742.0,58.6812,58.6812,58.6259,58.6628,33742.0
2020-05-22 15:30:00,63.62,63.72,63.59,63.69,89188.0,58.6536,58.7458,58.6259,58.7181,89188.0
2020-05-22 15:35:00,63.69,63.7,63.64,63.68,50155.0,58.7181,58.7273,58.672,58.7089,50155.0
2020-05-22 15:40:00,63.67,63.73,63.61,63.73,48335.0,58.6997,58.755,58.6444,58.755,48335.0
2020-05-22 15:45:00,63.72,63.8,63.72,63.78,58139.0,58.7458,58.8195,58.7458,58.8011,58139.0
2020-05-22 15:50:00,63.78,63.8,63.71,63.77,83442.0,58.8011,58.8195,58.7366,58.7919,83442.0
2020-05-22 15:55:00,63.77,63.85,63.71,63.82,372541.0,58.7919,58.8656,58.7366,58.838,372541.0
2020-05-26 09:30:00,65.86,66.1,65.82,66.09,265069.0,60.7187,60.94,60.6818,60.9308,265069.0
2020-05-26 09:35:00,66.07,66.22,66.01,66.07,374193.0,60.9123,61.0506,60.857,60.9123,374193.0
2020-05-26 09:40:00,66.08,66.3,66.07,66.29,188067.0,60.9215,61.1244,60.9123,61.1151,188067.0
2020-05-26 09:45:00,66.29,66.41,66.21,66.36,233032.0,61.1151,61.2258,61.0414,61.1797,233032.0
2020-05-26 09:50:00,66.36,66.4,66.27,66.28,118953.0,61.1797,61.2166,61.0967,61.1059,118953.0
2020-05-26 09:55:00,66.28,66.37,66.19,66.19,110156.0,61.1059,61.1889,61.023,61.023,110156.0
2020-05-26 10:00:00,66.18,66.21,66.11,66.16,110550.0,61.0137,61.0414,60.9492,60.9953,110550.0
2020-05-26 10:05:00,66.16,66.16,65.96,66.01,158954.0,60.9953,60.9953,60.8109,60.857,158954.0
2020-05-26 10:10:00,66.01,66.11,65.99,66.11,73314.0,60.857,60.9492,60.8386,60.9492,73314.0
2020-05-26 10:15:00,66.11,66.23,66.08,66.22,457657.0,60.9492,61.0598,60.9215,61.0506,457657.0
2020-05-26 10:20:00,66.22,66.28,66.18,66.21,204131.0,61.0506,61.1059,61.0137,61.0414,204131.0
2020-05-26 10:25:00,66.2,66.3,66.1,66.3,116778.0,61.0322,61.1244,60.94,61.1244,116778.0
2020-05-26 10:30:00,66.29,66.34,66.28,66.32,73351.0,61.1151,61.1612,61.1059,61.1428,73351.0
2020-05-26 10:35:00,66.33,66.36,66.25,66.31,72478.0,61.152,61.1797,61.0783,61.1336,72478.0
2020-05-26 10:40:00,66.32,66.38,66.32,66.34,140499.0,61.1428,61.1981,61.1428,61.1612,140499.0
2020-05-26 10:45:00,66.34,66.43,66.34,66.34,138001.0,61.1612,61.2442,61.1612,61.1612,138001.0
2020-05-26 10:50:00,66.34,66.49,66.34,66.47,325637.0,61.1612,61.2995,61.1612,61.2811,325637.0
2020-05-26 10:55:00,66.47,66.51,66.44,66.47,130662.0,61.2811,61.318,61.2534,61.2811,130662.0
2020-05-26 11:00:00,66.47,66.57,66.46,66.54,97340.0,61.2811,61.3733,61.2719,61.3456,97340.0
2020-05-26 11:05:00,66.53,66.64,66.49,66.57,135184.0,61.3364,61.4378,61.2995,61.3733,135184.0
2020-05-26 11:10:00,66.58,66.6,66.52,66.57,80054.0,61.3825,61.4009,61.3272,61.3733,80054.0
2020-05-26 11:15:00,66.58,66.61,66.53,66.6,81114.0,61.3825,61.4102,61.3364,61.4009,81114.0
2020-05-26 11:20:00,66.59,66.59,66.47,66.47,98042.0,61.3917,61.3917,61.2811,61.2811,98042.0
2020-05-26 11:25:00,66.47,66.47,66.34,66.46,154982.0,61.2811,61.2811,61.1612,61.2719,154982.0
2020-05-26 11:30:00,66.46,66.51,66.43,66.45,87219.0,61.2719,61.318,61.2442,61.2627,87219.0
2020-05-26 11:35:00,66.45,66.48,66.38,66.45,99985.0,61.2627,61.2903,61.1981,61.2627,99985.0
2020-05-26 11:40:00,66.45,66.47,66.35,66.36,142039.0,61.2627,61.2811,61.1705,61.1797,142039.0
2020-05-26 11:45:00,66.37,66.44,66.37,66.4,99420.0,61.1889,61.2534,61.1889,61.2166,99420.0
2020-05-26 11:50:00,66.4,66.45,66.36,66.37,80878.0,61.2166,61.2627,61.1797,61.1889,80878.0
2020-05-26 11:55:00,66.37,66.41,66.31,66.39,122635.0,61.1889,61.2258,61.1336,61.2073,122635.0
2020-05-26 12:00:00,66.4,66.41,66.34,66.36,73933.0,61.2166,61.2258,61.1612,61.1797,73933.0
2020-05-26 12:05:00,66.37,66.4,66.36,66.39,59707.0,61.1889,61.2166,61.1797,61.2073,59707.0
2020-05-26 12:10:00,66.4,66.49,66.39,66.46,60899.0,61.2166,61.2995,61.2073,61.2719,60899.0
2020-05-26 12:15:00,66.47,66.49,66.4,66.41,60578.0,61.2811,61.2995,61.2166,61.2258,60578.0
2020-05-26 12:20:00,66.41,66.45,66.35,66.37,75523.0,61.2258,61.2627,61.1705,61.1889,75523.0
2020-05-26 12:25:00,66.38,66.45,66.37,66.44,96981.0,61.1981,61.2627,61.1889,61.2534,96981.0
2020-05-26 12:30:00,66.44,66.5,66.43,66.46,76579.0,61.2534,61.3088,61.2442,61.2719,76579.0
2020-05-26 12:35:00,66.45,66.54,66.43,66.53,210369.0,61.2627,61.3456,61.2442,61.3364,210369.0
2020-05-26 12:40:00,66.53,66.65,66.53,66.64,834952.0,61.3364,61.447,61.3364,61.4378,834952.0
2020-05-26 12:45:00,66.64,66.65,66.59,66.65,141921.0,61.4378,61.447,61.3917,61.447,141921.0
2020-05-26 12:50:00,66.65,66.69,66.62,66.63,86750.0,61.447,61.4839,61.4194,61.4286,86750.0
2020-05-26 12:55:00,66.63,66.68,66.62,66.68,68436.0,61.4286,61.4747,61.4194,61.4747,68436.0
2020-05-26 13:00:00,66.68,66.73,66.66,66.7,128049.0,61.4747,61.5208,61.4563,61.4931,128049.0
2020-05-26 13:05:00,66.72,66.76,66.7,66.74,213896.0,61.5116,61.5485,61.4931,61.53,213896.0
2020-05-26 13:10:00,66.75,66.8,66.73,66.8,475296.0,61.5392,61.5853,61.5208,61.5853,475296.0
2020-05-26 13:15:00,66.79,66.81,66.76,66.78,183789.0,61.5761,61.5946,61.5485,61.5669,183789.0
2020-05-26 13:20:00,66.77,66.81,66.75,66.77,161339.0,61.5577,61.5946,61.5392,61.5577,161339.0
2020-05-26 13:25:00,66.78,66.84,66.76,66.78,88530.0,61.5669,61.6222,61.5485,61.5669,88530.0
2020-05-26 13:30:00,66.77,66.78,66.74,66.76,66420.0,61.5577,61.5669,61.53,61.5485,66420.0
2020-05-26 13:35:00,66.77,66.83,66.74,66.83,56339.0,61.5577,61.613,61.53,61.613,56339.0
2020-05-26 13:40:00,66.82,66.86,66.8,66.86,65168.0,61.6038,61.6407,61.5853,61.6407,65168.0
2020-05-26 13:45:00,66.85,66.86,66.79,66.81,52856.0,61.6314,61.6407,61.5761,61.5946,52856.0
2020-05-26 13:50:00,66.82,66.86,66.8,66.83,52461.0,61.6038,61.6407,61.5853,61.613,52461.0
2020-05-26 13:55:00,66.84,66.87,66.82,66.82,77537.0,61.6222,61.6499,61.6038,61.6038,77537.0
2020-05-26 14:00:00,66.82,66.89,66.81,66.88,109351.0,61.6038,61.6683,61.5946,61.6591,109351.0
2020-05-26 14:05:00,66.89,66.89,66.83,66.83,72216.0,61.6683,61.6683,61.613,61.613,72216.0
2020-05-26 14:10:00,66.84,66.85,66.8,66.81,63102.0,61.6222,61.6314,61.5853,61.5946,63102.0
2020-05-26 14:15:00,66.82,66.85,66.81,66.84,68000.0,61.6038,61.6314,61.5946,61.6222,68000.0
2020-05-26 14:20:00,66.84,66.9,66.84,66.86,51959.0,61.6222,61.6775,61.6222,61.6407,51959.0
2020-05-26 14:25:00,66.85,66.88,66.84,66.88,131625.0,61.6314,61.6591,61.6222,61.6591,131625.0
2020-05-26 14:30:00,66.87,66.87,66.8,66.81,65981.0,61.6499,61.6499,61.5853,61.5946,65981.0
2020-05-26 14:35:00,66.81,66.88,66.79,66.86,82796.0,61.5946,61.6591,61.5761,61.6407,82796.0
2020-05-26 14:40:00,66.85,66.85,66.77,66.81,69693.0,61.6314,61.6314,61.5577,61.5946,69693.0
2020-05-26 14:45:00,66.82,66.82,66.75,66.78,181546.0,61.6038,61.6038,61.5392,61.5669,181546.0
2020-05-26 14:50:00,66.79,66.81,66.77,66.77,145647.0,61.5761,61.5946,61.5577,61.5577,145647.0
2020-05-26 14:55:00,66.77,66.88,66.76,66.86,150177.0,61.5577,61.6591,61.5485,61.6407,150177.0
2020-05-26 15:00:00,66.86,66.88,66.76,66.79,171470.0,61.6407,61.6591,61.5485,61.5761,171470.0
2020-05-26 15:05:00,66.79,66.86,66.79,66.84,156360.0,61.5761,61.6407,61.5761,61.6222,156360.0
2020-05-26 15:10:00,66.84,66.94,66.84,66.93,320907.0,61.6222,61.7144,61.6222,61.7052,320907.0
2020-05-26 15:15:00,66.93,66.95,66.88,66.95,530138.0,61.7052,61.7236,61.6591,61.7236,530138.0
2020-05-26 15:20:00,66.95,67.03,66.93,67.02,315966.0,61.7236,61.7974,61.7052,61.7882,315966.0
2020-05-26 15:25:00,67.03,67.03,66.95,66.95,360273.0,61.7974,61.7974,61.7236,61.7236,360273.0
2020-05-26 15:30:00,66.96,66.99,66.7,66.79,415967.0,61.7328,61.7605,61.4931,61.5761,415967.0
2020-05-26 15:35:00,66.8,66.86,66.73,66.78,432820.0,61.5853,61.6407,61.5208,61.5669,432820.0
2020-05-26 15:40:00,66.77,66.78,66.61,66.65,338936.0,61.5577,61.5669,61.4102,61.447,338936.0
2020-05-26 15:45:00,66.65,66.68,66.53,66.57,191274.0,61.447,61.4747,61.3364,61.3733,191274.0
2020-05-26 15:50:00,66.57,66.67,66.5,66.53,460166.0,61.3733,61.4655,61.3088,61.3364,460166.0
2020-05-26 15:55:00,66.52,66.55,66.42,66.52,794927.0,61.3272,61.3549,61.235,61.3272,794927.0
2020-05-27 09:30:00,67.97,68.41,67.92,68.39,588354.0,62.664,63.0697,62.6179,63.0512,588354.0
2020-05-27 09:35:00,68.39,68.55,68.26,68.41,880018.0,63.0512,63.1987,62.9314,63.0697,880018.0
2020-05-27 09:40:00,68.4,68.53,68.29,68.53,369806.0,63.0604,63.1803,62.959,63.1803,369806.0
2020-05-27 09:45:00,68.52,68.56,68.4,68.43,508082.0,63.1711,63.2079,63.0604,63.0881,508082.0
2020-05-27 09:50:00,68.43,68.46,68.1,68.13,404699.0,63.0881,63.1157,62.7839,62.8115,404699.0
2020-05-27 09:55:00,68.13,68.27,68.09,68.18,465503.0,62.8115,62.9406,62.7746,62.8576,465503.0
2020-05-27 10:00:00,68.19,68.19,67.93,67.95,309145.0,62.8668,62.8668,62.6271,62.6456,309145.0
2020-05-27 10:05:00,67.95,68.03,67.93,67.99,264603.0,62.6456,62.7193,62.6271,62.6824,264603.0
2020-05-27 10:10:00,68.0,68.16,67.99,68.07,226452.0,62.6917,62.8392,62.6824,62.7562,226452.0
2020-05-27 10:15:00,68.08,68.16,68.05,68.14,295553.0,62.7654,62.8392,62.7378,62.8207,295553.0
2020-05-27 10:20:00,68.14,68.16,67.9,68.05,169810.0,62.8207,62.8392,62.5995,62.7378,169810.0
2020-05-27 10:25:00,68.04,68.17,68.0,68.1,251255.0,62.7285,62.8484,62.6917,62.7839,251255.0
2020-05-27 10:30:00,68.1,68.1,67.76,67.8,184998.0,62.7839,62.7839,62.4704,62.5073,184998.0
2020-05-27 10:35:00,67.8,67.87,67.74,67.84,139700.0,62.5073,62.5718,62.452,62.5441,139700.0
2020-05-27 10:40:00,67.84,67.84,67.58,67.7,362983.0,62.5441,62.5441,62.3044,62.4151,362983.0
2020-05-27 10:45:00,67.7,67.71,67.36,67.36,364454.0,62.4151,62.4243,62.1016,62.1016,364454.0
2020-05-27 10:50:00,67.36,67.57,67.29,67.5,213438.0,62.1016,62.2952,62.0371,62.2307,213438.0
2020-05-27 10:55:00,67.49,67.71,67.41,67.7,208712.0,62.2215,62.4243,62.1477,62.4151,208712.0
2020-05-27 11:00:00,67.7,67.93,67.66,67.9,152147.0,62.4151,62.6271,62.3782,62.5995,152147.0
2020-05-27 11:05:00,67.89,68.03,67.81,67.96,172184.0,62.5902,62.7193,62.5165,62.6548,172184.0
2020-05-27 11:10:00,67.95,68.04,67.92,67.93,205638.0,62.6456,62.7285,62.6179,62.6271,205638.0
2020-05-27 11:15:00,67.93,67.99,67.8,67.98,193457.0,62.6271,62.6824,62.5073,62.6732,193457.0
2020-05-27 11:20:00,67.98,67.98,67.75,67.77,256930.0,62.6732,62.6732,62.4612,62.4796,256930.0
2020-05-27 11:25:00,67.76,67.94,67.75,67.94,209515.0,62.4704,62.6363,62.4612,62.6363,209515.0
2020-05-27 11:30:00,67.94,68.03,67.92,68.03,204611.0,62.6363,62.7193,62.6179,62.7193,204611.0
2020-05-27 11:35:00,68.03,68.07,67.63,67.76,385226.0,62.7193,62.7562,62.3505,62.4704,385226.0
2020-05-27 11:40:00,67.76,67.84,67.72,67.78,272238.0,62.4704,62.5441,62.4335,62.4888,272238.0
2020-05-27 11:45:00,67.78,68.0,67.77,68.0,245060.0,62.4888,62.6917,62.4796,62.6917,245060.0
2020-05-27 11:50:00,68.0,68.0,67.92,67.98,119288.0,62.6917,62.6917,62.6179,62.6732,119288.0
2020-05-27 11:55:00,67.98,68.04,67.93,68.02,149908.0,62.6732,62.7285,62.6271,62.7101,149908.0
2020-05-27 12:00:00,68.02,68.06,67.93,67.95,169060.0,62.7101,62.747,62.6271,62.6456,169060.0
2020-05-27 12:05:00,67.95,68.04,67.89,68.03,171899.0,62.6456,62.7285,62.5902,62.7193,171899.0
2020-05-27 12:10:00,68.02,68.06,67.96,67.98,130093.0,62.7101,62.747,62.6548,62.6732,130093.0
2020-05-27 12:15:00,67.99,68.08,67.97,68.07,94262.0,62.6824,62.7654,62.664,62.7562,94262.0
2020-05-27 12:20:00,68.07,68.08,68.01,68.05,78880.0,62.7562,62.7654,62.7009,62.7378,78880.0
2020-05-27 12:25:00,68.06,68.11,68.0,68.04,169918.0,62.747,62.7931,62.6917,62.7285,169918.0
2020-05-27 12:30:00,68.04,68.07,67.96,68.07,112079.0,62.7285,62.7562,62.6548,62.7562,112079.0
2020-05-27 12:35:00,68.06,68.09,68.03,68.06,131290.0,62.747,62.7746,62.7193,62.747,131290.0
2020-05-27 12:40:00,68.05,68.08,68.02,68.08,177691.0,62.7378,62.7654,62.7101,62.7654,177691.0
2020-05-27 12:45:00,68.09,68.17,68.05,68.08,265993.0,62.7746,62.8484,62.7378,62.7654,265993.0
2020-05-27 12:50:00,68.08,68.12,68.05,68.09,202905.0,62.7654,62.8023,62.7378,62.7746,202905.0
2020-05-27 12:55:00,68.09,68.11,68.04,68.08,119136.0,62.7746,62.7931,62.7285,62.7654,119136.0
2020-05-27 13:00:00,68.08,68.13,67.89,68.1,236299.0,62.7654,62.8115,62.5902,62.7839,236299.0
2020-05-27 13:05:00,68.1,68.16,68.08,68.09,75329.0,62.7839,62.8392,62.7654,62.7746,75329.0
2020-05-27 13:10:00,68.1,68.13,68.06,68.11,198344.0,62.7839,62.8115,62.747,62.7931,198344.0
2020-05-27 13:15:00,68.11,68.12,68.02,68.09,105943.0,62.7931,62.8023,62.7101,62.7746,105943.0
2020-05-27 13:20:00,68.1,68.14,68.04,68.08,184369.0,62.7839,62.8207,62.7285,62.7654,184369.0
2020-05-27 13:25:00,68.08,68.12,67.99,68.03,147402.0,62.7654,62.8023,62.6824,62.7193,147402.0
2020-05-27 13:30:00,68.04,68.05,67.89,67.94,141188.0,62.7285,62.7378,62.5902,62.6363,141188.0
2020-05-27 13:35:00,67.95,68.11,67.94,68.11,70051.0,62.6456,62.7931,62.6363,62.7931,70051.0
2020-05-27 13:40:00,68.12,68.12,68.0,68.06,326363.0,62.8023,62.8023,62.6917,62.747,326363.0
2020-05-27 13:45:00,68.05,68.09,68.02,68.07,74234.0,62.7378,62.7746,62.7101,62.7562,74234.0
2020-05-27 13:50:00,68.06,68.11,68.02,68.08,64872.0,62.747,62.7931,62.7101,62.7654,64872.0
2020-05-27 13:55:00,68.09,68.16,68.08,68.13,54486.0,62.7746,62.8392,62.7654,62.8115,54486.0
2020-05-27 14:00:00,68.14,68.32,68.13,68.31,283886.0,62.8207,62.9867,62.8115,62.9775,283886.0
2020-05-27 14:05:00,68.32,68.34,68.28,68.31,356953.0,62.9867,63.0051,62.9498,62.9775,356953.0
2020-05-27 14:10:00,68.31,68.36,68.28,68.3,188835.0,62.9775,63.0236,62.9498,62.9682,188835.0
2020-05-27 14:15:00,68.31,68.33,68.26,68.31,103547.0,62.9775,62.9959,62.9314,62.9775,103547.0
2020-05-27 14:20:00,68.3,68.31,68.21,68.22,250229.0,62.9682,62.9775,62.8853,62.8945,250229.0
2020-05-27 14:25:00,68.23,68.26,68.19,68.23,112873.0,62.9037,62.9314,62.8668,62.9037,112873.0
2020-05-27 14:30:00,68.24,68.28,68.17,68.21,133788.0,62.9129,62.9498,62.8484,62.8853,133788.0
2020-05-27 14:35:00,68.22,68.23,68.18,68.2,187325.0,62.8945,62.9037,62.8576,62.876,187325.0
2020-05-27 14:40:00,68.2,68.22,68.14,68.14,143493.0,62.876,62.8945,62.8207,62.8207,143493.0
2020-05-27 14:45:00,68.15,68.17,68.08,68.16,110452.0,62.8299,62.8484,62.7654,62.8392,110452.0
2020-05-27 14:50:00,68.16,68.2,68.13,68.16,110719.0,62.8392,62.876,62.8115,62.8392,110719.0
2020-05-27 14:55:00,68.16,68.2,68.12,68.17,98172.0,62.8392,62.876,62.8023,62.8484,98172.0
2020-05-27 15:00:00,68.16,68.21,68.16,68.2,115112.0,62.8392,62.8853,62.8392,62.876,115112.0
2020-05-27 15:05:00,68.2,68.21,68.09,68.12,173710.0,62.876,62.8853,62.7746,62.8023,173710.0
2020-05-27 15:10:00,68.13,68.23,68.12,68.22,245246.0,62.8115,62.9037,62.8023,62.8945,245246.0
2020-05-27 15:15:00,68.23,68.28,68.19,68.26,175114.0,62.9037,62.9498,62.8668,62.9314,175114.0
2020-05-27 15:20:00,68.26,68.33,68.24,68.31,176478.0,62.9314,62.9959,62.9129,62.9775,176478.0
2020-05-27 15:25:00,68.31,68.37,68.31,68.36,271832.0,62.9775,63.0328,62.9775,63.0236,271832.0
2020-05-27 15:30:00,68.35,68.37,68.3,68.33,200887.0,63.0143,63.0328,62.9682,62.9959,200887.0
2020-05-27 15:35:00,68.33,68.42,68.3,68.41,259305.0,62.9959,63.0789,62.9682,63.0697,259305.0
2020-05-27 15:40:00,68.4,68.52,68.38,68.5,305979.0,63.0604,63.1711,63.042,63.1526,305979.0
2020-05-27 15:45:00,68.5,68.64,68.49,68.63,576185.0,63.1526,63.2817,63.1434,63.2725,576185.0
2020-05-27 15:50:00,68.63,68.76,68.62,68.71,853202.0,63.2725,63.3923,63.2633,63.3462,853202.0
2020-05-27 15:55:00,68.72,68.79,68.67,68.74,1687742.0,63.3555,63.42,63.3094,63.3739,1687742.0
2020-05-28 09:30:00,69.43,69.65,68.75,68.85,658445.0,64.01,64.2129,63.3831,63.4753,658445.0
2020-05-28 09:35:00,68.84,68.96,68.19,68.23,526171.0,63.4661,63.5767,62.8668,62.9037,526171.0
2020-05-28 09:40:00,68.23,68.45,68.12,68.41,435015.0,62.9037,63.1065,62.8023,63.0697,435015.0
2020-05-28 09:45:00,68.42,68.45,68.29,68.4,247180.0,63.0789,63.1065,62.959,63.0604,247180.0
2020-05-28 09:50:00,68.4,68.67,68.38,68.61,223903.0,63.0604,63.3094,63.042,63.254,223903.0
2020-05-28 09:55:00,68.6,68.81,68.53,68.8,488023.0,63.2448,63.4384,63.1803,63.4292,488023.0
2020-05-28 10:00:00,68.8,68.81,68.63,68.71,634811.0,63.4292,63.4384,63.2725,63.3462,634811.0
2020-05-28 10:05:00,68.72,68.84,68.7,68.7,107835.0,63.3555,63.4661,63.337,63.337,107835.0
2020-05-28 10:10:00,68.7,68.91,68.7,68.73,904507.0,63.337,63.5306,63.337,63.3647,904507.0
2020-05-28 10:15:00,68.73,68.77,68.5,68.56,567152.0,63.3647,63.4016,63.1526,63.2079,567152.0
2020-05-28 10:20:00,68.56,68.72,68.53,68.65,157285.0,63.2079,63.3555,63.1803,63.2909,157285.0
2020-05-28 10:25:00,68.65,68.73,68.59,68.65,235345.0,63.2909,63.3647,63.2356,63.2909,235345.0
2020-05-28 10:30:00,68.68,68.68,68.52,68.59,92697.0,63.3186,63.3186,63.1711,63.2356,92697.0
2020-05-28 10:35:00,68.58,68.67,68.56,68.65,166744.0,63.2264,63.3094,63.2079,63.2909,166744.0
2020-05-28 10:40:00,68.64,68.84,68.64,68.84,156949.0,63.2817,63.4661,63.2817,63.4661,156949.0
2020-05-28 10:45:00,68.83,68.88,68.8,68.84,208535.0,63.4569,63.503,63.4292,63.4661,208535.0
2020-05-28 10:50:00,68.83,68.87,68.74,68.83,115315.0,63.4569,63.4937,63.3739,63.4569,115315.0
2020-05-28 10:55:00,68.83,68.89,68.79,68.84,137319.0,63.4569,63.5122,63.42,63.4661,137319.0
2020-05-28 11:00:00,68.83,68.84,68.69,68.75,171350.0,63.4569,63.4661,63.3278,63.3831,171350.0
2020-05-28 11:05:00,68.76,68.87,68.68,68.74,176688.0,63.3923,63.4937,63.3186,63.3739,176688.0
2020-05-28 11:10:00,68.74,68.87,68.73,68.86,209473.0,63.3739,63.4937,63.3647,63.4845,209473.0
2020-05-28 11:15:00,68.87,68.96,68.82,68.95,58314.0,63.4937,63.5767,63.4476,63.5675,58314.0
2020-05-28 11:20:00,68.94,68.95,68.81,68.86,104271.0,63.5583,63.5675,63.4384,63.4845,104271.0
2020-05-28 11:25:00,68.86,68.97,68.83,68.97,107377.0,63.4845,63.5859,63.4569,63.5859,107377.0
2020-05-28 11:30:00,68.97,69.01,68.84,68.84,90461.0,63.5859,63.6228,63.4661,63.4661,90461.0
2020-05-28 11:35:00,68.84,68.91,68.82,68.85,87953.0,63.4661,63.5306,63.4476,63.4753,87953.0
2020-05-28 11:40:00,68.85,68.92,68.8,68.85,87739.0,63.4753,63.5398,63.4292,63.4753,87739.0
2020-05-28 11:45:00,68.86,68.95,68.85,68.94,93731.0,63.4845,63.5675,63.4753,63.5583,93731.0
2020-05-28 11:50:00,68.95,68.97,68.91,68.95,56219.0,63.5675,63.5859,63.5306,63.5675,56219.0
2020-05-28 11:55:00,68.95,69.02,68.92,68.95,155006.0,63.5675,63.632,63.5398,63.5675,155006.0
2020-05-28 12:00:00,68.96,68.98,68.9,68.91,54177.0,63.5767,63.5952,63.5214,63.5306,54177.0
2020-05-28 12:05:00,68.92,68.97,68.89,68.95,56329.0,63.5398,63.5859,63.5122,63.5675,56329.0
2020-05-28 12:10:00,68.95,69.02,68.93,68.93,188541.0,63.5675,63.632,63.5491,63.5491,188541.0
2020-05-28 12:15:00,68.93,68.96,68.85,68.85,141139.0,63.5491,63.5767,63.4753,63.4753,141139.0
2020-05-28 12:20:00,68.85,68.91,68.84,68.9,49442.0,63.4753,63.5306,63.4661,63.5214,49442.0
2020-05-28 12:25:00,68.9,68.93,68.81,68.85,57122.0,63.5214,63.5491,63.4384,63.4753,57122.0
2020-05-28 12:30:00,68.86,68.89,68.78,68.86,135152.0,63.4845,63.5122,63.4108,63.4845,135152.0
2020-05-28 12:35:00,68.85,68.99,68.85,68.98,74415.0,63.4753,63.6044,63.4753,63.5952,74415.0
2020-05-28 12:40:00,68.98,69.04,68.97,69.0,95617.0,63.5952,63.6505,63.5859,63.6136,95617.0
2020-05-28 12:45:00,69.0,69.04,68.99,69.03,95420.0,63.6136,63.6505,63.6044,63.6413,95420.0
2020-05-28 12:50:00,69.03,69.06,68.99,69.03,72875.0,63.6413,63.6689,63.6044,63.6413,72875.0
2020-05-28 12:55:00,69.04,69.09,69.03,69.06,40036.0,63.6505,63.6966,63.6413,63.6689,40036.0
2020-05-28 13:00:00,69.05,69.08,69.02,69.04,58043.0,63.6597,63.6874,63.632,63.6505,58043.0
2020-05-28 13:05:00,69.04,69.04,68.98,69.03,62089.0,63.6505,63.6505,63.5952,63.6413,62089.0
2020-05-28 13:10:00,69.03,69.04,68.97,69.02,41660.0,63.6413,63.6505,63.5859,63.632,41660.0
2020-05-28 13:15:00,69.02,69.04,68.94,68.95,40332.0,63.632,63.6505,63.5583,63.5675,40332.0
2020-05-28 13:20:00,68.95,69.02,68.94,69.01,39834.0,63.5675,63.632,63.5583,63.6228,39834.0
2020-05-28 13:25:00,69.01,69.07,68.97,69.06,71983.0,63.6228,63.6781,63.5859,63.6689,71983.0
2020-05-28 13:30:00,69.06,69.07,69.0,69.04,30531.0,63.6689,63.6781,63.6136,63.6505,30531.0
2020-05-28 13:35:00,69.04,69.08,69.01,69.05,67235.0,63.6505,63.6874,63.6228,63.6597,67235.0
2020-05-28 13:40:00,69.06,69.09,69.04,69.07,40809.0,63.6689,63.6966,63.6505,63.6781,40809.0
2020-05-28 13:45:00,69.07,69.09,69.0,69.01,40646.0,63.6781,63.6966,63.6136,63.6228,40646.0
2020-05-28 13:50:00,69.0,69.06,68.95,69.06,84985.0,63.6136,63.6689,63.5675,63.6689,84985.0
2020-05-28 13:55:00,69.06,69.14,69.05,69.09,343562.0,63.6689,63.7427,63.6597,63.6966,343562.0
2020-05-28 14:00:00,69.09,69.14,69.08,69.08,66797.0,63.6966,63.7427,63.6874,63.6874,66797.0
2020-05-28 14:05:00,69.08,69.12,69.05,69.06,101820.0,63.6874,63.7242,63.6597,63.6689,101820.0
2020-05-28 14:10:00,69.05,69.07,69.02,69.05,64440.0,63.6597,63.6781,63.632,63.6597,64440.0
2020-05-28 14:15:00,69.05,69.11,69.02,69.05,153430.0,63.6597,63.715,63.632,63.6597,153430.0
2020-05-28 14:20:00,69.04,69.11,69.03,69.05,221255.0,63.6505,63.715,63.6413,63.6597,221255.0
2020-05-28 14:25:00,69.04,69.06,68.93,68.96,83199.0,63.6505,63.6689,63.5491,63.5767,83199.0
2020-05-28 14:30:00,68.97,69.01,68.94,68.98,114536.0,63.5859,63.6228,63.5583,63.5952,114536.0
2020-05-28 14:35:00,68.98,69.01,68.88,68.9,77868.0,63.5952,63.6228,63.503,63.5214,77868.0
2020-05-28 14:40:00,68.91,68.91,68.74,68.77,80489.0,63.5306,63.5306,63.3739,63.4016,80489.0
2020-05-28 14:45:00,68.77,68.83,68.76,68.83,77809.0,63.4016,63.4569,63.3923,63.4569,77809.0
2020-05-28 14:50:00,68.82,68.86,68.77,68.8,98781.0,63.4476,63.4845,63.4016,63.4292,98781.0
2020-05-28 14:55:00,68.8,68.9,68.74,68.88,141945.0,63.4292,63.5214,63.3739,63.503,141945.0
2020-05-28 15:00:00,68.87,68.92,68.86,68.92,143471.0,63.4937,63.5398,63.4845,63.5398,143471.0
2020-05-28 15:05:00,68.91,68.93,68.87,68.88,87709.0,63.5306,63.5491,63.4937,63.503,87709.0
2020-05-28 15:10:00,68.87,69.0,68.81,69.0,152490.0,63.4937,63.6136,63.4384,63.6136,152490.0
2020-05-28 15:15:00,69.0,69.0,68.63,68.65,362242.0,63.6136,63.6136,63.2725,63.2909,362242.0
2020-05-28 15:20:00,68.65,68.68,68.57,68.61,224914.0,63.2909,63.3186,63.2172,63.254,224914.0
2020-05-28 15:25:00,68.61,68.69,68.49,68.51,225223.0,63.254,63.3278,63.1434,63.1618,225223.0
2020-05-28 15:30:00,68.51,68.58,68.35,68.42,443027.0,63.1618,63.2264,63.0143,63.0789,443027.0
2020-05-28 15:35:00,68.41,68.48,68.36,68.41,220440.0,63.0697,63.1342,63.0236,63.0697,220440.0
2020-05-28 15:40:00,68.41,68.41,68.28,68.31,281771.0,63.0697,63.0697,62.9498,62.9775,281771.0
2020-05-28 15:45:00,68.31,68.36,68.03,68.05,1198967.0,62.9775,63.0236,62.7193,62.7378,1198967.0
2020-05-28 15:50:00,68.05,68.11,67.97,68.05,542160.0,62.7378,62.7931,62.664,62.7378,542160.0
2020-05-28 15:55:00,68.05,68.26,68.05,68.1,1191789.0,62.7378,62.9314,62.7378,62.7839,1191789.0
2020-05-29 09:30:00,67.46,67.57,67.2,67.47,313014.0,62.1938,62.2952,61.9541,62.203,313014.0
2020-05-29 09:35:00,67.46,67.62,67.38,67.5,203539.0,62.1938,62.3413,62.1201,62.2307,203539.0
2020-05-29 09:40:00,67.49,67.51,67.24,67.43,236181.0,62.2215,62.2399,61.991,62.1662,236181.0
2020-05-29 09:45:00,67.42,67.67,67.39,67.55,237157.0,62.1569,62.3874,62.1293,62.2768,237157.0
2020-05-29 09:50:00,67.52,67.59,67.4,67.46,141953.0,62.2491,62.3137,62.1385,62.1938,141953.0
2020-05-29 09:55:00,67.46,67.5,67.21,67.26,169006.0,62.1938,62.2307,61.9633,62.0094,169006.0
2020-05-29 10:00:00,67.26,67.35,67.14,67.26,155736.0,62.0094,62.0924,61.8988,62.0094,155736.0
2020-05-29 10:05:00,67.25,67.33,67.17,67.25,167552.0,62.0002,62.074,61.9265,62.0002,167552.0
2020-05-29 10:10:00,67.26,67.55,67.25,67.53,277933.0,62.0094,62.2768,62.0002,62.2583,277933.0
2020-05-29 10:15:00,67.53,67.64,67.47,67.61,287512.0,62.2583,62.3598,62.203,62.3321,287512.0
2020-05-29 10:20:00,67.6,67.74,67.49,67.58,124568.0,62.3229,62.452,62.2215,62.3044,124568.0
2020-05-29 10:25:00,67.56,67.56,67.29,67.39,192702.0,62.286,62.286,62.0371,62.1293,192702.0
2020-05-29 10:30:00,67.39,67.5,67.31,67.33,122008.0,62.1293,62.2307,62.0555,62.074,122008.0
2020-05-29 10:35:00,67.33,67.39,67.23,67.3,211156.0,62.074,62.1293,61.9818,62.0463,211156.0
2020-05-29 10:40:00,67.3,67.37,67.22,67.28,373713.0,62.0463,62.1108,61.9725,62.0279,373713.0
2020-05-29 10:45:00,67.28,67.32,67.15,67.19,310535.0,62.0279,62.0647,61.908,61.9449,310535.0
2020-05-29 10:50:00,67.2,67.23,67.09,67.13,466877.0,61.9541,61.9818,61.8527,61.8896,466877.0
2020-05-29 10:55:00,67.13,67.22,67.11,67.17,102429.0,61.8896,61.9725,61.8711,61.9265,102429.0
2020-05-29 11:00:00,67.18,67.29,67.09,67.15,106492.0,61.9357,62.0371,61.8527,61.908,106492.0
2020-05-29 11:05:00,67.16,67.26,67.15,67.18,138690.0,61.9172,62.0094,61.908,61.9357,138690.0
2020-05-29 11:10:00,67.18,67.37,67.18,67.36,175424.0,61.9357,62.1108,61.9357,62.1016,175424.0
2020-05-29 11:15:00,67.36,67.39,67.2,67.26,157439.0,62.1016,62.1293,61.9541,62.0094,157439.0
2020-05-29 11:20:00,67.26,67.36,67.26,67.32,81033.0,62.0094,62.1016,62.0094,62.0647,81033.0
2020-05-29 11:25:00,67.32,67.32,67.2,67.22,144409.0,62.0647,62.0647,61.9541,61.9725,144409.0
2020-05-29 11:30:00,67.22,67.28,67.15,67.19,157335.0,61.9725,62.0279,61.908,61.9449,157335.0
2020-05-29 11:35:00,67.18,67.33,67.14,67.23,174238.0,61.9357,62.074,61.8988,61.9818,174238.0
2020-05-29 11:40:00,67.23,67.26,67.17,67.19,149461.0,61.9818,62.0094,61.9265,61.9449,149461.0
2020-05-29 11:45:00,67.19,67.28,67.13,67.28,208980.0,61.9449,62.0279,61.8896,62.0279,208980.0
2020-05-29 11:50:00,67.28,67.31,67.21,67.21,168641.0,62.0279,62.0555,61.9633,61.9633,168641.0
2020-05-29 11:55:00,67.21,67.24,67.17,67.18,157299.0,61.9633,61.991,61.9265,61.9357,157299.0
2020-05-29 12:00:00,67.18,67.23,67.17,67.2,129759.0,61.9357,61.9818,61.9265,61.9541,129759.0
2020-05-29 12:05:00,67.2,67.21,67.13,67.14,91966.0,61.9541,61.9633,61.8896,61.8988,91966.0
2020-05-29 12:10:00,67.14,67.19,67.11,67.11,54460.0,61.8988,61.9449,61.8711,61.8711,54460.0
2020-05-29 12:15:00,67.11,67.12,67.01,67.02,95786.0,61.8711,61.8804,61.7789,61.7882,95786.0
2020-05-29 12:20:00,67.02,67.09,67.0,67.06,54553.0,61.7882,61.8527,61.7697,61.825,54553.0
2020-05-29 12:25:00,67.05,67.12,67.05,67.11,52188.0,61.8158,61.8804,61.8158,61.8711,52188.0
2020-05-29 12:30:00,67.1,67.1,67.02,67.04,61416.0,61.8619,61.8619,61.7882,61.8066,61416.0
2020-05-29 12:35:00,67.05,67.16,67.02,67.16,55479.0,61.8158,61.9172,61.7882,61.9172,55479.0
2020-05-29 12:40:00,67.16,67.16,67.03,67.07,61661.0,61.9172,61.9172,61.7974,61.8343,61661.0
2020-05-29 12:45:00,67.06,67.06,66.97,66.97,66816.0,61.825,61.825,61.7421,61.7421,66816.0
2020-05-29 12:50:00,66.97,67.0,66.75,66.91,166231.0,61.7421,61.7697,61.5392,61.6867,166231.0
2020-05-29 12:55:00,66.91,67.38,66.86,67.26,399204.0,61.6867,62.1201,61.6407,62.0094,399204.0
2020-05-29 13:00:00,67.26,67.29,67.14,67.16,136144.0,62.0094,62.0371,61.8988,61.9172,136144.0
2020-05-29 13:05:00,67.15,67.27,67.12,67.22,92783.0,61.908,62.0186,61.8804,61.9725,92783.0
2020-05-29 13:10:00,67.23,67.34,67.19,67.26,95666.0,61.9818,62.0832,61.9449,62.0094,95666.0
2020-05-29 13:15:00,67.26,67.31,67.22,67.27,67952.0,62.0094,62.0555,61.9725,62.0186,67952.0
2020-05-29 13:20:00,67.27,67.32,67.25,67.28,53367.0,62.0186,62.0647,62.0002,62.0279,53367.0
2020-05-29 13:25:00,67.27,67.28,67.2,67.21,86057.0,62.0186,62.0279,61.9541,61.9633,86057.0
2020-05-29 13:30:00,67.22,67.27,67.19,67.23,224012.0,61.9725,62.0186,61.9449,61.9818,224012.0
2020-05-29 13:35:00,67.23,67.23,67.08,67.12,184491.0,61.9818,61.9818,61.8435,61.8804,184491.0
2020-05-29 13:40:00,67.12,67.15,67.06,67.06,126391.0,61.8804,61.908,61.825,61.825,126391.0
2020-05-29 13:45:00,67.07,67.1,67.04,67.06,61560.0,61.8343,61.8619,61.8066,61.825,61560.0
2020-05-29 13:50:00,67.06,67.09,66.99,67.07,73851.0,61.825,61.8527,61.7605,61.8343,73851.0
2020-05-29 13:55:00,67.07,67.11,67.05,67.05,212132.0,61.8343,61.8711,61.8158,61.8158,212132.0
2020-05-29 14:00:00,67.05,67.14,67.03,67.07,146601.0,61.8158,61.8988,61.7974,61.8343,146601.0
2020-05-29 14:05:00,67.08,67.41,67.04,67.39,306521.0,61.8435,62.1477,61.8066,62.1293,306521.0
2020-05-29 14:10:00,67.39,67.46,67.28,67.29,126581.0,62.1293,62.1938,62.0279,62.0371,126581.0
2020-05-29 14:15:00,67.3,67.42,67.28,67.41,93719.0,62.0463,62.1569,62.0279,62.1477,93719.0
2020-05-29 14:20:00,67.41,67.47,67.35,67.45,84998.0,62.1477,62.203,62.0924,62.1846,84998.0
2020-05-29 14:25:00,67.44,67.6,67.43,67.57,149375.0,62.1754,62.3229,62.1662,62.2952,149375.0
2020-05-29 14:30:00,67.58,67.65,67.49,67.62,572823.0,62.3044,62.369,62.2215,62.3413,572823.0
2020-05-29 14:35:00,67.62,67.66,67.52,67.53,127626.0,62.3413,62.3782,62.2491,62.2583,127626.0
2020-05-29 14:40:00,67.53,67.58,67.46,67.47,65796.0,62.2583,62.3044,62.1938,62.203,65796.0
2020-05-29 14:45:00,67.47,67.53,67.31,67.32,133590.0,62.203,62.2583,62.0555,62.0647,133590.0
2020-05-29 14:50:00,67.31,67.32,66.94,67.16,447471.0,62.0555,62.0647,61.7144,61.9172,447471.0
2020-05-29 14:55:00,67.15,67.82,67.07,67.8,477702.0,61.908,62.5257,61.8343,62.5073,477702.0
2020-05-29 15:00:00,67.81,68.13,67.81,68.09,486051.0,62.5165,62.8115,62.5165,62.7746,486051.0
2020-05-29 15:05:00,68.09,68.09,67.94,67.98,187894.0,62.7746,62.7746,62.6363,62.6732,187894.0
2020-05-29 15:10:00,67.97,68.07,67.84,67.89,190414.0,62.664,62.7562,62.5441,62.5902,190414.0
2020-05-29 15:15:00,67.88,67.93,67.77,67.89,164775.0,62.581,62.6271,62.4796,62.5902,164775.0
2020-05-29 15:20:00,67.9,68.02,67.84,68.0,168430.0,62.5995,62.7101,62.5441,62.6917,168430.0
2020-05-29 15:25:00,68.0,68.0,67.74,67.76,152597.0,62.6917,62.6917,62.452,62.4704,152597.0
2020-05-29 15:30:00,67.76,67.87,67.66,67.69,350073.0,62.4704,62.5718,62.3782,62.4059,350073.0
2020-05-29 15:35:00,67.69,67.75,67.59,67.71,431689.0,62.4059,62.4612,62.3137,62.4243,431689.0
2020-05-29 15:40:00,67.7,67.72,67.6,67.69,258569.0,62.4151,62.4335,62.3229,62.4059,258569.0
2020-05-29 15:45:00,67.69,67.71,67.5,67.53,355698.0,62.4059,62.4243,62.2307,62.2583,355698.0
2020-05-29 15:50:00,67.54,67.89,67.53,67.81,555374.0,62.2676,62.5902,62.2583,62.5165,555374.0
2020-05-29 15:55:00,67.81,67.82,67.67,67.7,1766926.0,62.5165,62.5257,62.3874,62.4151,1766926.0
2020-06-01 09:30:00,67.6,67.71,67.34,67.45,297599.0,62.3229,62.4243,62.0832,62.1846,297599.0
2020-06-01 09:35:00,67.44,67.59,67.36,67.59,194026.0,62.1754,62.3137,62.1016,62.3137,194026.0
2020-06-01 09:40:00,67.61,67.77,67.6,67.72,204364.0,62.3321,62.4796,62.3229,62.4335,204364.0
2020-06-01 09:45:00,67.71,67.92,67.71,67.91,250137.0,62.4243,62.6179,62.4243,62.6087,250137.0
2020-06-01 09:50:00,67.92,68.01,67.84,67.87,234270.0,62.6179,62.7009,62.5441,62.5718,234270.0
2020-06-01 09:55:00,67.87,67.94,67.79,67.89,190696.0,62.5718,62.6363,62.4981,62.5902,190696.0
2020-06-01 10:00:00,67.91,68.13,67.83,67.91,184479.0,62.6087,62.8115,62.5349,62.6087,184479.0
2020-06-01 10:05:00,67.92,68.05,67.92,68.0,156065.0,62.6179,62.7378,62.6179,62.6917,156065.0
2020-06-01 10:10:00,68.01,68.2,67.99,68.11,113124.0,62.7009,62.876,62.6824,62.7931,113124.0
2020-06-01 10:15:00,68.11,68.19,68.04,68.18,55045.0,62.7931,62.8668,62.7285,62.8576,55045.0
2020-06-01 10:20:00,68.18,68.31,68.16,68.26,69214.0,62.8576,62.9775,62.8392,62.9314,69214.0
2020-06-01 10:25:00,68.26,68.32,68.11,68.22,132166.0,62.9314,62.9867,62.7931,62.8945,132166.0
2020-06-01 10:30:00,68.22,68.28,68.19,68.21,72946.0,62.8945,62.9498,62.8668,62.8853,72946.0
2020-06-01 10:35:00,68.22,68.24,68.15,68.23,114751.0,62.8945,62.9129,62.8299,62.9037,114751.0
2020-06-01 10:40:00,68.23,68.31,68.18,68.3,128897.0,62.9037,62.9775,62.8576,62.9682,128897.0
2020-06-01 10:45:00,68.3,68.34,68.23,68.29,62758.0,62.9682,63.0051,62.9037,62.959,62758.0
2020-06-01 10:50:00,68.29,68.29,68.12,68.19,107952.0,62.959,62.959,62.8023,62.8668,107952.0
2020-06-01 10:55:00,68.19,68.25,68.11,68.13,50436.0,62.8668,62.9221,62.7931,62.8115,50436.0
2020-06-01 11:00:00,68.14,68.16,67.9,67.9,88594.0,62.8207,62.8392,62.5995,62.5995,88594.0
2020-06-01 11:05:00,67.89,68.01,67.89,67.96,71015.0,62.5902,62.7009,62.5902,62.6548,71015.0
2020-06-01 11:10:00,67.96,68.05,67.88,67.99,92219.0,62.6548,62.7378,62.581,62.6824,92219.0
2020-06-01 11:15:00,67.99,68.1,67.95,68.08,70267.0,62.6824,62.7839,62.6456,62.7654,70267.0
2020-06-01 11:20:00,68.08,68.13,68.0,68.01,103423.0,62.7654,62.8115,62.6917,62.7009,103423.0
2020-06-01 11:25:00,68.0,68.03,67.92,67.98,79692.0,62.6917,62.7193,62.6179,62.6732,79692.0
2020-06-01 11:30:00,67.97,68.01,67.9,67.96,68142.0,62.664,62.7009,62.5995,62.6548,68142.0
2020-06-01 11:35:00,67.96,68.03,67.94,68.03,68168.0,62.6548,62.7193,62.6363,62.7193,68168.0
2020-06-01 11:40:00,68.03,68.04,67.98,68.02,71898.0,62.7193,62.7285,62.6732,62.7101,71898.0
2020-06-01 11:45:00,68.02,68.04,67.97,68.03,27720.0,62.7101,62.7285,62.664,62.7193,27720.0
2020-06-01 11:50:00,68.03,68.04,67.99,68.02,55625.0,62.7193,62.7285,62.6824,62.7101,55625.0
2020-06-01 11:55:00,68.02,68.03,67.96,67.98,73760.0,62.7101,62.7193,62.6548,62.6732,73760.0
2020-06-01 12:00:00,67.98,68.02,67.9,68.02,67060.0,62.6732,62.7101,62.5995,62.7101,67060.0
2020-06-01 12:05:00,68.03,68.09,68.03,68.08,51493.0,62.7193,62.7746,62.7193,62.7654,51493.0
2020-06-01 12:10:00,68.09,68.09,68.04,68.06,58176.0,62.7746,62.7746,62.7285,62.747,58176.0
2020-06-01 12:15:00,68.05,68.13,68.03,68.12,73778.0,62.7378,62.8115,62.7193,62.8023,73778.0
2020-06-01 12:20:00,68.12,68.12,68.07,68.11,81018.0,62.8023,62.8023,62.7562,62.7931,81018.0
2020-06-01 12:25:00,68.1,68.1,68.06,68.08,43474.0,62.7839,62.7839,62.747,62.7654,43474.0
2020-06-01 12:30:00,68.09,68.17,68.09,68.16,24700.0,62.7746,62.8484,62.7746,62.8392,24700.0
2020-06-01 12:35:00,68.16,68.17,68.12,68.13,42003.0,62.8392,62.8484,62.8023,62.8115,42003.0
2020-06-01 12:40:00,68.12,68.13,68.04,68.06,36780.0,62.8023,62.8115,62.7285,62.747,36780.0
2020-06-01 12:45:00,68.06,68.13,68.05,68.12,97654.0,62.747,62.8115,62.7378,62.8023,97654.0
2020-06-01 12:50:00,68.11,68.16,68.09,68.14,39758.0,62.7931,62.8392,62.7746,62.8207,39758.0
2020-06-01 12:55:00,68.14,68.16,68.07,68.16,58055.0,62.8207,62.8392,62.7562,62.8392,58055.0
2020-06-01 13:00:00,68.16,68.18,68.13,68.15,51422.0,62.8392,62.8576,62.8115,62.8299,51422.0
2020-06-01 13:05:00,68.15,68.18,68.11,68.12,79271.0,62.8299,62.8576,62.7931,62.8023,79271.0
2020-06-01 13:10:00,68.12,68.14,68.08,68.1,60093.0,62.8023,62.8207,62.7654,62.7839,60093.0
2020-06-01 13:15:00,68.1,68.13,68.09,68.11,40652.0,62.7839,62.8115,62.7746,62.7931,40652.0
2020-06-01 13:20:00,68.1,68.14,68.1,68.12,49316.0,62.7839,62.8207,62.7839,62.8023,49316.0
2020-06-01 13:25:00,68.12,68.16,68.11,68.13,47620.0,62.8023,62.8392,62.7931,62.8115,47620.0
2020-06-01 13:30:00,68.13,68.14,68.09,68.11,43307.0,62.8115,62.8207,62.7746,62.7931,43307.0
2020-06-01 13:35:00,68.1,68.17,68.07,68.16,147444.0,62.7839,62.8484,62.7562,62.8392,147444.0
2020-06-01 13:40:00,68.15,68.23,68.14,68.21,42192.0,62.8299,62.9037,62.8207,62.8853,42192.0
2020-06-01 13:45:00,68.2,68.2,68.15,68.16,30043.0,62.876,62.876,62.8299,62.8392,30043.0
2020-06-01 13:50:00,68.16,68.19,68.13,68.14,43191.0,62.8392,62.8668,62.8115,62.8207,43191.0
2020-06-01 13:55:00,68.15,68.16,68.06,68.1,44240.0,62.8299,62.8392,62.747,62.7839,44240.0
2020-06-01 14:00:00,68.1,68.12,68.06,68.11,50776.0,62.7839,62.8023,62.747,62.7931,50776.0
2020-06-01 14:05:00,68.12,68.13,68.09,68.1,50329.0,62.8023,62.8115,62.7746,62.7839,50329.0
2020-06-01 14:10:00,68.1,68.12,68.05,68.07,66906.0,62.7839,62.8023,62.7378,62.7562,66906.0
2020-06-01 14:15:00,68.06,68.06,68.02,68.03,102325.0,62.747,62.747,62.7101,62.7193,102325.0
2020-06-01 14:20:00,68.02,68.06,67.98,67.98,128795.0,62.7101,62.747,62.6732,62.6732,128795.0
2020-06-01 14:25:00,67.99,68.0,67.89,67.9,144744.0,62.6824,62.6917,62.5902,62.5995,144744.0
2020-06-01 14:30:00,67.89,67.93,67.87,67.9,208735.0,62.5902,62.6271,62.5718,62.5995,208735.0
2020-06-01 14:35:00,67.91,67.98,67.87,67.94,192216.0,62.6087,62.6732,62.5718,62.6363,192216.0
2020-06-01 14:40:00,67.94,67.95,67.89,67.91,180896.0,62.6363,62.6456,62.5902,62.6087,180896.0
2020-06-01 14:45:00,67.91,67.99,67.9,67.98,148617.0,62.6087,62.6824,62.5995,62.6732,148617.0
2020-06-01 14:50:00,67.97,68.01,67.93,67.96,133206.0,62.664,62.7009,62.6271,62.6548,133206.0
2020-06-01 14:55:00,67.96,68.0,67.95,67.97,89507.0,62.6548,62.6917,62.6456,62.664,89507.0
2020-06-01 15:00:00,67.98,68.03,67.98,68.01,154571.0,62.6732,62.7193,62.6732,62.7009,154571.0
2020-06-01 15:05:00,68.0,68.01,67.91,67.96,118081.0,62.6917,62.7009,62.6087,62.6548,118081.0
2020-06-01 15:10:00,67.96,67.97,67.89,67.89,118626.0,62.6548,62.664,62.5902,62.5902,118626.0
2020-06-01 15:15:00,67.89,67.92,67.83,67.9,162023.0,62.5902,62.6179,62.5349,62.5995,162023.0
2020-06-01 15:20:00,67.91,67.97,67.9,67.92,63776.0,62.6087,62.664,62.5995,62.6179,63776.0
2020-06-01 15:25:00,67.93,67.97,67.92,67.94,127806.0,62.6271,62.664,62.6179,62.6363,127806.0
2020-06-01 15:30:00,67.95,68.03,67.91,68.02,312976.0,62.6456,62.7193,62.6087,62.7101,312976.0
2020-06-01 15:35:00,68.01,68.03,67.87,67.9,170841.0,62.7009,62.7193,62.5718,62.5995,170841.0
2020-06-01 15:40:00,67.9,67.93,67.87,67.93,128994.0,62.5995,62.6271,62.5718,62.6271,128994.0
2020-06-01 15:45:00,67.92,67.93,67.86,67.89,138259.0,62.6179,62.6271,62.5626,62.5902,138259.0
2020-06-01 15:50:00,67.89,67.93,67.86,67.89,454758.0,62.5902,62.6271,62.5626,62.5902,454758.0
2020-06-01 15:55:00,67.89,67.94,67.81,67.84,1336604.0,62.5902,62.6363,62.5165,62.5441,1336604.0
2020-06-02 09:30:00,68.33,68.5,68.25,68.35,221625.0,62.9959,63.1526,62.9221,63.0143,221625.0
2020-06-02 09:35:00,68.37,68.39,68.04,68.2,177721.0,63.0328,63.0512,62.7285,62.876,177721.0
2020-06-02 09:40:00,68.2,68.4,68.2,68.31,205336.0,62.876,63.0604,62.876,62.9775,205336.0
2020-06-02 09:45:00,68.29,68.36,68.2,68.35,123619.0,62.959,63.0236,62.876,63.0143,123619.0
2020-06-02 09:50:00,68.35,68.36,68.26,68.32,147289.0,63.0143,63.0236,62.9314,62.9867,147289.0
2020-06-02 09:55:00,68.32,68.34,68.26,68.29,956242.0,62.9867,63.0051,62.9314,62.959,956242.0
2020-06-02 10:00:00,68.29,68.36,68.18,68.27,647860.0,62.959,63.0236,62.8576,62.9406,647860.0
2020-06-02 10:05:00,68.27,68.38,68.26,68.34,153074.0,62.9406,63.042,62.9314,63.0051,153074.0
2020-06-02 10:10:00,68.35,68.44,68.34,68.39,103372.0,63.0143,63.0973,63.0051,63.0512,103372.0
2020-06-02 10:15:00,68.4,68.46,68.36,68.42,95010.0,63.0604,63.1157,63.0236,63.0789,95010.0
2020-06-02 10:20:00,68.42,68.53,68.42,68.52,199303.0,63.0789,63.1803,63.0789,63.1711,199303.0
2020-06-02 10:25:00,68.51,68.65,68.51,68.65,148916.0,63.1618,63.2909,63.1618,63.2909,148916.0
2020-06-02 10:30:00,68.66,68.71,68.59,68.6,137777.0,63.3001,63.3462,63.2356,63.2448,137777.0
2020-06-02 10:35:00,68.6,68.67,68.59,68.6,131064.0,63.2448,63.3094,63.2356,63.2448,131064.0
2020-06-02 10:40:00,68.61,68.65,68.52,68.52,134671.0,63.254,63.2909,63.1711,63.1711,134671.0
2020-06-02 10:45:00,68.53,68.57,68.45,68.47,91520.0,63.1803,63.2172,63.1065,63.125,91520.0
2020-06-02 10:50:00,68.46,68.51,68.39,68.49,117225.0,63.1157,63.1618,63.0512,63.1434,117225.0
2020-06-02 10:55:00,68.5,68.6,68.5,68.58,105170.0,63.1526,63.2448,63.1526,63.2264,105170.0
2020-06-02 11:00:00,68.58,68.62,68.39,68.48,118824.0,63.2264,63.2633,63.0512,63.1342,118824.0
2020-06-02 11:05:00,68.47,68.48,68.3,68.34,121928.0,63.125,63.1342,62.9682,63.0051,121928.0
2020-06-02 11:10:00,68.35,68.48,68.33,68.36,93546.0,63.0143,63.1342,62.9959,63.0236,93546.0
2020-06-02 11:15:00,68.36,68.52,68.35,68.51,116317.0,63.0236,63.1711,63.0143,63.1618,116317.0
2020-06-02 11:20:00,68.51,68.54,68.48,68.53,64253.0,63.1618,63.1895,63.1342,63.1803,64253.0
2020-06-02 11:25:00,68.53,68.6,68.52,68.56,109003.0,63.1803,63.2448,63.1711,63.2079,109003.0
2020-06-02 11:30:00,68.56,68.63,68.51,68.62,304625.0,63.2079,63.2725,63.1618,63.2633,304625.0
2020-06-02 11:35:00,68.62,68.7,68.57,68.67,212891.0,63.2633,63.337,63.2172,63.3094,212891.0
2020-06-02 11:40:00,68.68,68.75,68.68,68.7,99472.0,63.3186,63.3831,63.3186,63.337,99472.0
2020-06-02 11:45:00,68.69,68.76,68.63,68.7,100681.0,63.3278,63.3923,63.2725,63.337,100681.0
2020-06-02 11:50:00,68.7,68.73,68.63,68.67,76798.0,63.337,63.3647,63.2725,63.3094,76798.0
2020-06-02 11:55:00,68.68,68.69,68.58,68.63,57852.0,63.3186,63.3278,63.2264,63.2725,57852.0
2020-06-02 12:00:00,68.63,68.64,68.57,68.61,87864.0,63.2725,63.2817,63.2172,63.254,87864.0
2020-06-02 12:05:00,68.61,68.7,68.61,68.67,34815.0,63.254,63.337,63.254,63.3094,34815.0
2020-06-02 12:10:00,68.67,68.77,68.67,68.74,83153.0,63.3094,63.4016,63.3094,63.3739,83153.0
2020-06-02 12:15:00,68.74,68.78,68.71,68.75,58854.0,63.3739,63.4108,63.3462,63.3831,58854.0
2020-06-02 12:20:00,68.75,68.77,68.72,68.73,69012.0,63.3831,63.4016,63.3555,63.3647,69012.0
2020-06-02 12:25:00,68.74,68.82,68.74,68.81,53289.0,63.3739,63.4476,63.3739,63.4384,53289.0
2020-06-02 12:30:00,68.81,68.83,68.77,68.81,102452.0,63.4384,63.4569,63.4016,63.4384,102452.0
2020-06-02 12:35:00,68.81,68.82,68.75,68.77,60189.0,63.4384,63.4476,63.3831,63.4016,60189.0
2020-06-02 12:40:00,68.77,68.82,68.74,68.81,51596.0,63.4016,63.4476,63.3739,63.4384,51596.0
2020-06-02 12:45:00,68.81,68.82,68.76,68.77,52212.0,63.4384,63.4476,63.3923,63.4016,52212.0
2020-06-02 12:50:00,68.77,68.79,68.74,68.74,40750.0,63.4016,63.42,63.3739,63.3739,40750.0
2020-06-02 12:55:00,68.74,68.75,68.69,68.71,44536.0,63.3739,63.3831,63.3278,63.3462,44536.0
2020-06-02 13:00:00,68.72,68.78,68.69,68.77,79798.0,63.3555,63.4108,63.3278,63.4016,79798.0
2020-06-02 13:05:00,68.77,68.81,68.77,68.81,65787.0,63.4016,63.4384,63.4016,63.4384,65787.0
2020-06-02 13:10:00,68.81,68.87,68.77,68.86,52217.0,63.4384,63.4937,63.4016,63.4845,52217.0
2020-06-02 13:15:00,68.86,68.88,68.82,68.85,61216.0,63.4845,63.503,63.4476,63.4753,61216.0
2020-06-02 13:20:00,68.85,68.85,68.76,68.81,58346.0,63.4753,63.4753,63.3923,63.4384,58346.0
2020-06-02 13:25:00,68.81,68.81,68.76,68.8,54470.0,63.4384,63.4384,63.3923,63.4292,54470.0
2020-06-02 13:30:00,68.79,68.82,68.75,68.8,139439.0,63.42,63.4476,63.3831,63.4292,139439.0
2020-06-02 13:35:00,68.8,68.81,68.74,68.78,56083.0,63.4292,63.4384,63.3739,63.4108,56083.0
2020-06-02 13:40:00,68.78,68.79,68.76,68.77,40220.0,63.4108,63.42,63.3923,63.4016,40220.0
2020-06-02 13:45:00,68.77,68.77,68.68,68.72,37198.0,63.4016,63.4016,63.3186,63.3555,37198.0
2020-06-02 13:50:00,68.72,68.75,68.7,68.73,31023.0,63.3555,63.3831,63.337,63.3647,31023.0
2020-06-02 13:55:00,68.73,68.76,68.72,68.73,37748.0,63.3647,63.3923,63.3555,63.3647,37748.0
2020-06-02 14:00:00,68.73,68.83,68.71,68.81,86200.0,63.3647,63.4569,63.3462,63.4384,86200.0
2020-06-02 14:05:00,68.8,68.81,68.67,68.72,77895.0,63.4292,63.4384,63.3094,63.3555,77895.0
2020-06-02 14:10:00,68.72,68.74,68.68,68.72,57980.0,63.3555,63.3739,63.3186,63.3555,57980.0
2020-06-02 14:15:00,68.72,68.76,68.66,68.76,58414.0,63.3555,63.3923,63.3001,63.3923,58414.0
2020-06-02 14:20:00,68.76,68.76,68.7,68.72,39983.0,63.3923,63.3923,63.337,63.3555,39983.0
2020-06-02 14:25:00,68.71,68.72,68.56,68.59,91270.0,63.3462,63.3555,63.2079,63.2356,91270.0
2020-06-02 14:30:00,68.58,68.59,68.45,68.46,77571.0,63.2264,63.2356,63.1065,63.1157,77571.0
2020-06-02 14:35:00,68.46,68.49,68.44,68.47,136600.0,63.1157,63.1434,63.0973,63.125,136600.0
2020-06-02 14:40:00,68.47,68.56,68.47,68.55,79305.0,63.125,63.2079,63.125,63.1987,79305.0
2020-06-02 14:45:00,68.55,68.6,68.54,68.6,69369.0,63.1987,63.2448,63.1895,63.2448,69369.0
2020-06-02 14:50:00,68.6,68.64,68.6,68.62,74129.0,63.2448,63.2817,63.2448,63.2633,74129.0
2020-06-02 14:55:00,68.61,68.7,68.6,68.66,78284.0,63.254,63.337,63.2448,63.3001,78284.0
2020-06-02 15:00:00,68.66,68.68,68.56,68.61,98651.0,63.3001,63.3186,63.2079,63.254,98651.0
2020-06-02 15:05:00,68.61,68.66,68.56,68.58,114918.0,63.254,63.3001,63.2079,63.2264,114918.0
2020-06-02 15:10:00,68.57,68.62,68.54,68.57,94522.0,63.2172,63.2633,63.1895,63.2172,94522.0
2020-06-02 15:15:00,68.57,68.61,68.53,68.57,80491.0,63.2172,63.254,63.1803,63.2172,80491.0
2020-06-02 15:20:00,68.57,68.61,68.5,68.54,107388.0,63.2172,63.254,63.1526,63.1895,107388.0
2020-06-02 15:25:00,68.54,68.57,68.46,68.56,123246.0,63.1895,63.2172,63.1157,63.2079,123246.0
2020-06-02 15:30:00,68.56,68.6,68.48,68.54,164820.0,63.2079,63.2448,63.1342,63.1895,164820.0
2020-06-02 15:35:00,68.54,68.58,68.49,68.53,131087.0,63.1895,63.2264,63.1434,63.1803,131087.0
2020-06-02 15:40:00,68.54,68.56,68.49,68.55,228694.0,63.1895,63.2079,63.1434,63.1987,228694.0
2020-06-02 15:45:00,68.54,68.6,68.47,68.59,195320.0,63.1895,63.2448,63.125,63.2356,195320.0
2020-06-02 15:50:00,68.6,68.72,68.58,68.64,435948.0,63.2448,63.3555,63.2264,63.2817,435948.0
2020-06-02 15:55:00,68.65,68.71,68.57,68.7,572116.0,63.2909,63.3462,63.2172,63.337,572116.0
2020-06-03 09:30:00,69.69,70.09,69.67,70.09,420255.0,64.2497,64.6185,64.2313,64.6185,420255.0
2020-06-03 09:35:00,70.1,70.13,69.83,69.96,139341.0,64.6277,64.6554,64.3788,64.4987,139341.0
2020-06-03 09:40:00,69.96,70.09,69.91,70.08,288140.0,64.4987,64.6185,64.4526,64.6093,288140.0
2020-06-03 09:45:00,70.08,70.09,69.99,70.0,234561.0,64.6093,64.6185,64.5263,64.5355,234561.0
2020-06-03 09:50:00,70.0,70.13,69.92,69.95,198489.0,64.5355,64.6554,64.4618,64.4894,198489.0
2020-06-03 09:55:00,69.96,70.06,69.94,70.03,137691.0,64.4987,64.5908,64.4802,64.5632,137691.0
2020-06-03 10:00:00,70.04,70.24,70.03,70.23,124892.0,64.5724,64.7568,64.5632,64.7476,124892.0
2020-06-03 10:05:00,70.23,70.28,70.15,70.19,265399.0,64.7476,64.7937,64.6738,64.7107,265399.0
2020-06-03 10:10:00,70.19,70.34,70.17,70.3,241854.0,64.7107,64.849,64.6923,64.8121,241854.0
2020-06-03 10:15:00,70.31,70.4,70.28,70.37,121750.0,64.8213,64.9043,64.7937,64.8766,121750.0
2020-06-03 10:20:00,70.37,70.47,70.37,70.46,129540.0,64.8766,64.9688,64.8766,64.9596,129540.0
2020-06-03 10:25:00,70.46,70.58,70.45,70.58,222405.0,64.9596,65.0703,64.9504,65.0703,222405.0
2020-06-03 10:30:00,70.58,70.68,70.53,70.65,304138.0,65.0703,65.1624,65.0242,65.1348,304138.0
2020-06-03 10:35:00,70.65,70.68,70.62,70.66,225034.0,65.1348,65.1624,65.1071,65.144,225034.0
2020-06-03 10:40:00,70.67,70.76,70.67,70.75,105637.0,65.1532,65.2362,65.1532,65.227,105637.0
2020-06-03 10:45:00,70.75,70.75,70.7,70.72,176127.0,65.227,65.227,65.1809,65.1993,176127.0
2020-06-03 10:50:00,70.72,70.75,70.69,70.73,110622.0,65.1993,65.227,65.1717,65.2085,110622.0
2020-06-03 10:55:00,70.73,70.76,70.67,70.68,145753.0,65.2085,65.2362,65.1532,65.1624,145753.0
2020-06-03 11:00:00,70.67,70.78,70.65,70.78,163096.0,65.1532,65.2546,65.1348,65.2546,163096.0
2020-06-03 11:05:00,70.78,70.93,70.78,70.91,135721.0,65.2546,65.3929,65.2546,65.3745,135721.0
2020-06-03 11:10:00,70.9,70.99,70.89,70.94,246799.0,65.3653,65.4482,65.3561,65.4022,246799.0
2020-06-03 11:15:00,70.95,71.03,70.9,70.92,192646.0,65.4114,65.4851,65.3653,65.3837,192646.0
2020-06-03 11:20:00,70.92,70.93,70.82,70.84,495137.0,65.3837,65.3929,65.2915,65.31,495137.0
2020-06-03 11:25:00,70.84,70.9,70.83,70.9,87304.0,65.31,65.3653,65.3007,65.3653,87304.0
2020-06-03 11:30:00,70.91,71.08,70.91,71.08,101989.0,65.3745,65.5312,65.3745,65.5312,101989.0
2020-06-03 11:35:00,71.08,71.12,71.01,71.05,98907.0,65.5312,65.5681,65.4667,65.5036,98907.0
2020-06-03 11:40:00,71.06,71.1,71.0,71.0,145556.0,65.5128,65.5497,65.4575,65.4575,145556.0
2020-06-03 11:45:00,71.0,71.05,70.97,70.98,118104.0,65.4575,65.5036,65.4298,65.439,118104.0
2020-06-03 11:50:00,70.98,71.01,70.9,70.95,89365.0,65.439,65.4667,65.3653,65.4114,89365.0
2020-06-03 11:55:00,70.95,70.98,70.92,70.95,144603.0,65.4114,65.439,65.3837,65.4114,144603.0
2020-06-03 12:00:00,70.95,71.07,70.95,71.05,142862.0,65.4114,65.522,65.4114,65.5036,142862.0
2020-06-03 12:05:00,71.05,71.07,71.0,71.02,111517.0,65.5036,65.522,65.4575,65.4759,111517.0
2020-06-03 12:10:00,71.03,71.06,71.01,71.06,123509.0,65.4851,65.5128,65.4667,65.5128,123509.0
2020-06-03 12:15:00,71.05,71.06,70.91,70.92,154298.0,65.5036,65.5128,65.3745,65.3837,154298.0
2020-06-03 12:20:00,70.92,70.93,70.82,70.83,187473.0,65.3837,65.3929,65.2915,65.3007,187473.0
2020-06-03 12:25:00,70.83,71.0,70.82,70.98,94672.0,65.3007,65.4575,65.2915,65.439,94672.0
2020-06-03 12:30:00,70.98,71.04,70.98,71.03,111458.0,65.439,65.4943,65.439,65.4851,111458.0
2020-06-03 12:35:00,71.03,71.04,70.93,70.98,86548.0,65.4851,65.4943,65.3929,65.439,86548.0
2020-06-03 12:40:00,70.98,71.03,70.98,71.01,59718.0,65.439,65.4851,65.439,65.4667,59718.0
2020-06-03 12:45:00,71.0,71.02,70.91,70.93,109806.0,65.4575,65.4759,65.3745,65.3929,109806.0
2020-06-03 12:50:00,70.93,70.99,70.92,70.97,104186.0,65.3929,65.4482,65.3837,65.4298,104186.0
2020-06-03 12:55:00,70.97,70.98,70.89,70.91,82793.0,65.4298,65.439,65.3561,65.3745,82793.0
2020-06-03 13:00:00,70.91,70.99,70.9,70.95,154166.0,65.3745,65.4482,65.3653,65.4114,154166.0
2020-06-03 13:05:00,70.95,70.98,70.93,70.97,110236.0,65.4114,65.439,65.3929,65.4298,110236.0
2020-06-03 13:10:00,70.97,70.99,70.95,70.98,83316.0,65.4298,65.4482,65.4114,65.439,83316.0
2020-06-03 13:15:00,70.98,70.99,70.94,70.97,67277.0,65.439,65.4482,65.4022,65.4298,67277.0
2020-06-03 13:20:00,70.96,70.97,70.9,70.93,83846.0,65.4206,65.4298,65.3653,65.3929,83846.0
2020-06-03 13:25:00,70.94,70.96,70.91,70.92,120587.0,65.4022,65.4206,65.3745,65.3837,120587.0
2020-06-03 13:30:00,70.91,70.93,70.87,70.88,93030.0,65.3745,65.3929,65.3376,65.3468,93030.0
2020-06-03 13:35:00,70.88,70.89,70.84,70.86,89956.0,65.3468,65.3561,65.31,65.3284,89956.0
2020-06-03 13:40:00,70.86,70.93,70.86,70.93,69477.0,65.3284,65.3929,65.3284,65.3929,69477.0
2020-06-03 13:45:00,70.92,70.94,70.87,70.87,84622.0,65.3837,65.4022,65.3376,65.3376,84622.0
2020-06-03 13:50:00,70.87,70.9,70.83,70.89,68065.0,65.3376,65.3653,65.3007,65.3561,68065.0
2020-06-03 13:55:00,70.89,70.91,70.85,70.91,130570.0,65.3561,65.3745,65.3192,65.3745,130570.0
2020-06-03 14:00:00,70.91,71.06,70.89,71.06,194792.0,65.3745,65.5128,65.3561,65.5128,194792.0
2020-06-03 14:05:00,71.06,71.06,71.01,71.05,101273.0,65.5128,65.5128,65.4667,65.5036,101273.0
2020-06-03 14:10:00,71.05,71.11,71.04,71.1,58339.0,65.5036,65.5589,65.4943,65.5497,58339.0
2020-06-03 14:15:00,71.11,71.16,71.1,71.15,121194.0,65.5589,65.605,65.5497,65.5958,121194.0
2020-06-03 14:20:00,71.15,71.18,71.09,71.17,120756.0,65.5958,65.6234,65.5404,65.6142,120756.0
2020-06-03 14:25:00,71.17,71.23,71.13,71.22,175796.0,65.6142,65.6695,65.5773,65.6603,175796.0
2020-06-03 14:30:00,71.22,71.23,71.15,71.22,637751.0,65.6603,65.6695,65.5958,65.6603,637751.0
2020-06-03 14:35:00,71.22,71.29,71.21,71.26,220028.0,65.6603,65.7248,65.6511,65.6972,220028.0
2020-06-03 14:40:00,71.25,71.28,71.2,71.27,274740.0,65.688,65.7156,65.6419,65.7064,274740.0
2020-06-03 14:45:00,71.28,71.31,71.24,71.25,169061.0,65.7156,65.7433,65.6787,65.688,169061.0
2020-06-03 14:50:00,71.25,71.29,71.2,71.27,114675.0,65.688,65.7248,65.6419,65.7064,114675.0
2020-06-03 14:55:00,71.27,71.27,71.18,71.18,80800.0,65.7064,65.7064,65.6234,65.6234,80800.0
2020-06-03 15:00:00,71.17,71.23,71.14,71.22,102247.0,65.6142,65.6695,65.5865,65.6603,102247.0
2020-06-03 15:05:00,71.22,71.28,71.2,71.25,75750.0,65.6603,65.7156,65.6419,65.688,75750.0
2020-06-03 15:10:00,71.25,71.28,71.21,71.25,133984.0,65.688,65.7156,65.6511,65.688,133984.0
2020-06-03 15:15:00,71.25,71.28,71.22,71.27,89611.0,65.688,65.7156,65.6603,65.7064,89611.0
2020-06-03 15:20:00,71.27,71.35,71.21,71.34,231646.0,65.7064,65.7801,65.6511,65.7709,231646.0
2020-06-03 15:25:00,71.33,71.37,71.31,71.33,128649.0,65.7617,65.7986,65.7433,65.7617,128649.0
2020-06-03 15:30:00,71.33,71.45,71.29,71.4,660223.0,65.7617,65.8723,65.7248,65.8262,660223.0
2020-06-03 15:35:00,71.4,71.48,71.36,71.48,229452.0,65.8262,65.9,65.7894,65.9,229452.0
2020-06-03 15:40:00,71.48,71.56,71.44,71.52,224867.0,65.9,65.9738,65.8631,65.9369,224867.0
2020-06-03 15:45:00,71.52,71.53,71.44,71.51,357363.0,65.9369,65.9461,65.8631,65.9277,357363.0
2020-06-03 15:50:00,71.51,71.57,71.46,71.52,1111706.0,65.9277,65.983,65.8816,65.9369,1111706.0
2020-06-03 15:55:00,71.52,71.52,71.3,71.39,1010461.0,65.9369,65.9369,65.734,65.817,1010461.0
2020-06-04 09:30:00,71.22,71.41,71.17,71.39,516008.0,65.6603,65.8355,65.6142,65.817,516008.0
2020-06-04 09:35:00,71.38,71.59,71.29,71.29,305386.0,65.8078,66.0014,65.7248,65.7248,305386.0
2020-06-04 09:40:00,71.29,71.36,71.04,71.32,389922.0,65.7248,65.7894,65.4943,65.7525,389922.0
2020-06-04 09:45:00,71.32,71.39,71.04,71.07,455879.0,65.7525,65.817,65.4943,65.522,455879.0
2020-06-04 09:50:00,71.07,71.43,71.06,71.4,280442.0,65.522,65.8539,65.5128,65.8262,280442.0
2020-06-04 09:55:00,71.41,71.42,71.29,71.42,279923.0,65.8355,65.8447,65.7248,65.8447,279923.0
2020-06-04 10:00:00,71.42,71.53,71.42,71.48,179633.0,65.8447,65.9461,65.8447,65.9,179633.0
2020-06-04 10:05:00,71.49,71.51,71.34,71.37,118869.0,65.9092,65.9277,65.7709,65.7986,118869.0
2020-06-04 10:10:00,71.36,71.39,71.29,71.38,80903.0,65.7894,65.817,65.7248,65.8078,80903.0
2020-06-04 10:15:00,71.38,71.51,71.37,71.51,145920.0,65.8078,65.9277,65.7986,65.9277,145920.0
2020-06-04 10:20:00,71.51,71.54,71.33,71.45,195915.0,65.9277,65.9553,65.7617,65.8723,195915.0
2020-06-04 10:25:00,71.45,71.66,71.43,71.63,266761.0,65.8723,66.0659,65.8539,66.0383,266761.0
2020-06-04 10:30:00,71.64,71.85,71.64,71.84,331872.0,66.0475,66.2411,66.0475,66.2319,331872.0
2020-06-04 10:35:00,71.83,71.88,71.7,71.71,102082.0,66.2227,66.2688,66.1028,66.112,102082.0
2020-06-04 10:40:00,71.71,71.85,71.71,71.81,130537.0,66.112,66.2411,66.112,66.2042,130537.0
2020-06-04 10:45:00,71.82,71.97,71.79,71.95,116091.0,66.2135,66.3517,66.1858,66.3333,116091.0
2020-06-04 10:50:00,71.96,72.02,71.85,71.98,562455.0,66.3425,66.3978,66.2411,66.361,562455.0
2020-06-04 10:55:00,71.98,72.14,71.96,72.13,356403.0,66.361,66.5085,66.3425,66.4993,356403.0
2020-06-04 11:00:00,72.13,72.16,71.95,71.97,97342.0,66.4993,66.5269,66.3333,66.3517,97342.0
2020-06-04 11:05:00,71.96,72.01,71.79,71.79,112488.0,66.3425,66.3886,66.1858,66.1858,112488.0
2020-06-04 11:10:00,71.8,71.82,71.65,71.72,143627.0,66.195,66.2135,66.0567,66.1213,143627.0
2020-06-04 11:15:00,71.72,71.8,71.62,71.62,174879.0,66.1213,66.195,66.0291,66.0291,174879.0
2020-06-04 11:20:00,71.62,71.86,71.56,71.76,129710.0,66.0291,66.2503,65.9738,66.1581,129710.0
2020-06-04 11:25:00,71.77,71.8,71.65,71.73,107375.0,66.1674,66.195,66.0567,66.1305,107375.0
2020-06-04 11:30:00,71.73,71.82,71.71,71.8,100193.0,66.1305,66.2135,66.112,66.195,100193.0
2020-06-04 11:35:00,71.8,71.82,71.75,71.79,90528.0,66.195,66.2135,66.1489,66.1858,90528.0
2020-06-04 11:40:00,71.8,71.81,71.69,71.77,115792.0,66.195,66.2042,66.0936,66.1674,115792.0
2020-06-04 11:45:00,71.76,71.79,71.68,71.69,108581.0,66.1581,66.1858,66.0844,66.0936,108581.0
2020-06-04 11:50:00,71.69,71.75,71.62,71.73,78491.0,66.0936,66.1489,66.0291,66.1305,78491.0
2020-06-04 11:55:00,71.74,71.8,71.74,71.78,72580.0,66.1397,66.195,66.1397,66.1766,72580.0
2020-06-04 12:00:00,71.79,71.81,71.74,71.76,73624.0,66.1858,66.2042,66.1397,66.1581,73624.0
2020-06-04 12:05:00,71.76,71.85,71.75,71.83,178656.0,66.1581,66.2411,66.1489,66.2227,178656.0
2020-06-04 12:10:00,71.83,71.84,71.74,71.75,74894.0,66.2227,66.2319,66.1397,66.1489,74894.0
2020-06-04 12:15:00,71.75,71.81,71.67,71.76,162741.0,66.1489,66.2042,66.0752,66.1581,162741.0
2020-06-04 12:20:00,71.76,71.78,71.67,71.75,262300.0,66.1581,66.1766,66.0752,66.1489,262300.0
2020-06-04 12:25:00,71.75,71.75,71.62,71.63,149655.0,66.1489,66.1489,66.0291,66.0383,149655.0
2020-06-04 12:30:00,71.63,71.63,71.41,71.47,148569.0,66.0383,66.0383,65.8355,65.8908,148569.0
2020-06-04 12:35:00,71.48,71.61,71.48,71.57,58742.0,65.9,66.0198,65.9,65.983,58742.0
2020-06-04 12:40:00,71.56,71.59,71.51,71.51,64549.0,65.9738,66.0014,65.9277,65.9277,64549.0
2020-06-04 12:45:00,71.51,71.54,71.43,71.45,65942.0,65.9277,65.9553,65.8539,65.8723,65942.0
2020-06-04 12:50:00,71.45,71.55,71.45,71.55,346987.0,65.8723,65.9645,65.8723,65.9645,346987.0
2020-06-04 12:55:00,71.55,71.63,71.51,71.62,91145.0,65.9645,66.0383,65.9277,66.0291,91145.0
2020-06-04 13:00:00,71.61,71.64,71.49,71.5,60573.0,66.0198,66.0475,65.9092,65.9184,60573.0
2020-06-04 13:05:00,71.5,71.66,71.49,71.64,78728.0,65.9184,66.0659,65.9092,66.0475,78728.0
2020-06-04 13:10:00,71.65,71.67,71.62,71.66,67328.0,66.0567,66.0752,66.0291,66.0659,67328.0
2020-06-04 13:15:00,71.66,71.7,71.61,71.64,80055.0,66.0659,66.1028,66.0198,66.0475,80055.0
2020-06-04 13:20:00,71.63,71.69,71.63,71.64,80516.0,66.0383,66.0936,66.0383,66.0475,80516.0
2020-06-04 13:25:00,71.64,71.69,71.62,71.65,87965.0,66.0475,66.0936,66.0291,66.0567,87965.0
2020-06-04 13:30:00,71.65,71.79,71.65,71.76,549091.0,66.0567,66.1858,66.0567,66.1581,549091.0
2020-06-04 13:35:00,71.77,71.86,71.74,71.85,61084.0,66.1674,66.2503,66.1397,66.2411,61084.0
2020-06-04 13:40:00,71.85,71.98,71.83,71.98,208434.0,66.2411,66.361,66.2227,66.361,208434.0
2020-06-04 13:45:00,71.98,71.99,71.9,71.95,74265.0,66.361,66.3702,66.2872,66.3333,74265.0
2020-06-04 13:50:00,71.95,71.95,71.84,71.89,218322.0,66.3333,66.3333,66.2319,66.278,218322.0
2020-06-04 13:55:00,71.89,71.94,71.86,71.91,120891.0,66.278,66.3241,66.2503,66.2964,120891.0
2020-06-04 14:00:00,71.91,71.97,71.88,71.9,125225.0,66.2964,66.3517,66.2688,66.2872,125225.0
2020-06-04 14:05:00,71.9,71.91,71.78,71.83,88098.0,66.2872,66.2964,66.1766,66.2227,88098.0
2020-06-04 14:10:00,71.84,71.95,71.82,71.94,60366.0,66.2319,66.3333,66.2135,66.3241,60366.0
2020-06-04 14:15:00,71.94,71.95,71.86,71.93,83818.0,66.3241,66.3333,66.2503,66.3149,83818.0
2020-06-04 14:20:00,71.93,71.97,71.89,71.97,102426.0,66.3149,66.3517,66.278,66.3517,102426.0
2020-06-04 14:25:00,71.96,72.02,71.94,72.0,97753.0,66.3425,66.3978,66.3241,66.3794,97753.0
2020-06-04 14:30:00,72.0,72.03,71.87,71.89,208138.0,66.3794,66.4071,66.2596,66.278,208138.0
2020-06-04 14:35:00,71.89,71.97,71.88,71.97,78631.0,66.278,66.3517,66.2688,66.3517,78631.0
2020-06-04 14:40:00,71.96,72.02,71.91,72.0,98945.0,66.3425,66.3978,66.2964,66.3794,98945.0
2020-06-04 14:45:00,72.0,72.12,71.96,72.12,112686.0,66.3794,66.49,66.3425,66.49,112686.0
2020-06-04 14:50:00,72.12,72.16,72.07,72.13,103997.0,66.49,66.5269,66.4439,66.4993,103997.0
2020-06-04 14:55:00,72.13,72.15,71.86,71.86,247627.0,66.4993,66.5177,66.2503,66.2503,247627.0
2020-06-04 15:00:00,71.86,71.98,71.85,71.92,85890.0,66.2503,66.361,66.2411,66.3056,85890.0
2020-06-04 15:05:00,71.91,71.92,71.69,71.79,252729.0,66.2964,66.3056,66.0936,66.1858,252729.0
2020-06-04 15:10:00,71.8,71.82,71.61,71.61,231650.0,66.195,66.2135,66.0198,66.0198,231650.0
2020-06-04 15:15:00,71.6,71.73,71.53,71.7,181604.0,66.0106,66.1305,65.9461,66.1028,181604.0
2020-06-04 15:20:00,71.7,71.76,71.63,71.7,209604.0,66.1028,66.1581,66.0383,66.1028,209604.0
2020-06-04 15:25:00,71.7,71.87,71.7,71.87,263414.0,66.1028,66.2596,66.1028,66.2596,263414.0
2020-06-04 15:30:00,71.87,72.09,71.86,72.0,563046.0,66.2596,66.4624,66.2503,66.3794,563046.0
2020-06-04 15:35:00,72.0,72.02,71.82,71.83,286085.0,66.3794,66.3978,66.2135,66.2227,286085.0
2020-06-04 15:40:00,71.83,71.92,71.8,71.86,310949.0,66.2227,66.3056,66.195,66.2503,310949.0
2020-06-04 15:45:00,71.85,71.97,71.81,71.93,299713.0,66.2411,66.3517,66.2042,66.3149,299713.0
2020-06-04 15:50:00,71.94,72.06,71.87,72.06,495192.0,66.3241,66.4347,66.2596,66.4347,495192.0
2020-06-04 15:55:00,72.06,72.17,72.05,72.14,1015213.0,66.4347,66.5361,66.4255,66.5085,1015213.0
2020-06-05 09:30:00,75.2,75.65,75.15,75.34,632824.0,69.3296,69.7445,69.2835,69.4587,632824.0
2020-06-05 09:35:00,75.35,75.38,74.92,75.18,324768.0,69.4679,69.4955,69.0715,69.3112,324768.0
2020-06-05 09:40:00,75.2,75.33,75.05,75.33,341919.0,69.3296,69.4495,69.1913,69.4495,341919.0
2020-06-05 09:45:00,75.33,75.34,74.93,74.96,458045.0,69.4495,69.4587,69.0807,69.1083,458045.0
2020-06-05 09:50:00,74.96,75.03,74.77,74.98,320133.0,69.1083,69.1729,68.9332,69.1268,320133.0
2020-06-05 09:55:00,74.97,74.98,74.49,74.61,453096.0,69.1176,69.1268,68.675,68.7857,453096.0
2020-06-05 10:00:00,74.61,74.99,74.61,74.94,460915.0,68.7857,69.136,68.7857,69.0899,460915.0
2020-06-05 10:05:00,74.93,75.25,74.89,75.2,403582.0,69.0807,69.3757,69.0438,69.3296,403582.0
2020-06-05 10:10:00,75.2,75.28,75.04,75.22,483028.0,69.3296,69.4034,69.1821,69.348,483028.0
2020-06-05 10:15:00,75.22,75.25,75.05,75.12,293648.0,69.348,69.3757,69.1913,69.2558,293648.0
2020-06-05 10:20:00,75.14,75.23,75.1,75.11,199936.0,69.2743,69.3573,69.2374,69.2466,199936.0
2020-06-05 10:25:00,75.12,75.16,74.91,75.02,324253.0,69.2558,69.2927,69.0622,69.1637,324253.0
2020-06-05 10:30:00,75.03,75.05,74.91,74.93,247381.0,69.1729,69.1913,69.0622,69.0807,247381.0
2020-06-05 10:35:00,74.92,75.07,74.85,75.01,219350.0,69.0715,69.2097,69.0069,69.1544,219350.0
2020-06-05 10:40:00,75.01,75.21,74.93,75.19,138003.0,69.1544,69.3388,69.0807,69.3204,138003.0
2020-06-05 10:45:00,75.19,75.34,75.14,75.3,164149.0,69.3204,69.4587,69.2743,69.4218,164149.0
2020-06-05 10:50:00,75.32,75.5,75.32,75.47,260659.0,69.4402,69.6062,69.4402,69.5785,260659.0
2020-06-05 10:55:00,75.47,75.59,75.42,75.58,233777.0,69.5785,69.6892,69.5324,69.6799,233777.0
2020-06-05 11:00:00,75.58,75.77,75.54,75.74,184290.0,69.6799,69.8551,69.6431,69.8274,184290.0
2020-06-05 11:05:00,75.74,75.78,75.61,75.64,214871.0,69.8274,69.8643,69.7076,69.7353,214871.0
2020-06-05 11:10:00,75.64,75.79,75.64,75.79,103420.0,69.7353,69.8735,69.7353,69.8735,103420.0
2020-06-05 11:15:00,75.8,75.83,75.75,75.79,202338.0,69.8828,69.9104,69.8367,69.8735,202338.0
2020-06-05 11:20:00,75.79,75.96,75.79,75.95,172293.0,69.8735,70.0303,69.8735,70.0211,172293.0
2020-06-05 11:25:00,75.97,76.07,75.94,76.05,143559.0,70.0395,70.1317,70.0118,70.1132,143559.0
2020-06-05 11:30:00,76.06,76.21,76.01,76.11,308601.0,70.1225,70.2608,70.0764,70.1686,308601.0
2020-06-05 11:35:00,76.11,76.12,75.85,75.88,185666.0,70.1686,70.1778,69.9289,69.9565,185666.0
2020-06-05 11:40:00,75.88,75.92,75.79,75.83,195862.0,69.9565,69.9934,69.8735,69.9104,195862.0
2020-06-05 11:45:00,75.83,75.83,75.74,75.8,187014.0,69.9104,69.9104,69.8274,69.8828,187014.0
2020-06-05 11:50:00,75.79,75.95,75.77,75.85,144071.0,69.8735,70.0211,69.8551,69.9289,144071.0
2020-06-05 11:55:00,75.85,75.85,75.71,75.77,169575.0,69.9289,69.9289,69.7998,69.8551,169575.0
2020-06-05 12:00:00,75.78,75.84,75.67,75.69,85580.0,69.8643,69.9196,69.7629,69.7813,85580.0
2020-06-05 12:05:00,75.72,75.75,75.67,75.7,164772.0,69.809,69.8367,69.7629,69.7906,164772.0
2020-06-05 12:10:00,75.71,75.74,75.42,75.43,140854.0,69.7998,69.8274,69.5324,69.5416,140854.0
2020-06-05 12:15:00,75.43,75.43,75.23,75.28,155529.0,69.5416,69.5416,69.3573,69.4034,155529.0
2020-06-05 12:20:00,75.29,75.42,75.29,75.35,146598.0,69.4126,69.5324,69.4126,69.4679,146598.0
2020-06-05 12:25:00,75.35,75.47,75.33,75.41,281926.0,69.4679,69.5785,69.4495,69.5232,281926.0
2020-06-05 12:30:00,75.42,75.53,75.39,75.51,212110.0,69.5324,69.6338,69.5048,69.6154,212110.0
2020-06-05 12:35:00,75.5,75.63,75.49,75.62,100614.0,69.6062,69.726,69.597,69.7168,100614.0
2020-06-05 12:40:00,75.63,75.63,75.52,75.56,186488.0,69.726,69.726,69.6246,69.6615,186488.0
2020-06-05 12:45:00,75.56,75.64,75.56,75.62,98481.0,69.6615,69.7353,69.6615,69.7168,98481.0
2020-06-05 12:50:00,75.62,75.63,75.55,75.57,108656.0,69.7168,69.726,69.6523,69.6707,108656.0
2020-06-05 12:55:00,75.57,75.59,75.53,75.58,144635.0,69.6707,69.6892,69.6338,69.6799,144635.0
2020-06-05 13:00:00,75.57,75.6,75.46,75.51,170624.0,69.6707,69.6984,69.5693,69.6154,170624.0
2020-06-05 13:05:00,75.51,75.57,75.51,75.51,94697.0,69.6154,69.6707,69.6154,69.6154,94697.0
2020-06-05 13:10:00,75.51,75.53,75.41,75.42,102682.0,69.6154,69.6338,69.5232,69.5324,102682.0
2020-06-05 13:15:00,75.42,75.42,75.31,75.33,112851.0,69.5324,69.5324,69.431,69.4495,112851.0
2020-06-05 13:20:00,75.34,75.47,75.31,75.47,128900.0,69.4587,69.5785,69.431,69.5785,128900.0
2020-06-05 13:25:00,75.47,75.5,75.42,75.5,190617.0,69.5785,69.6062,69.5324,69.6062,190617.0
2020-06-05 13:30:00,75.5,75.51,75.42,75.42,158906.0,69.6062,69.6154,69.5324,69.5324,158906.0
2020-06-05 13:35:00,75.42,75.43,75.26,75.27,98587.0,69.5324,69.5416,69.3849,69.3941,98587.0
2020-06-05 13:40:00,75.26,75.36,75.21,75.36,103768.0,69.3849,69.4771,69.3388,69.4771,103768.0
2020-06-05 13:45:00,75.36,75.4,75.27,75.29,107778.0,69.4771,69.514,69.3941,69.4126,107778.0
2020-06-05 13:50:00,75.29,75.32,75.19,75.28,88612.0,69.4126,69.4402,69.3204,69.4034,88612.0
2020-06-05 13:55:00,75.28,75.28,75.17,75.2,108562.0,69.4034,69.4034,69.3019,69.3296,108562.0
2020-06-05 14:00:00,75.2,75.37,75.2,75.37,168554.0,69.3296,69.4863,69.3296,69.4863,168554.0
2020-06-05 14:05:00,75.37,75.38,75.2,75.23,158574.0,69.4863,69.4955,69.3296,69.3573,158574.0
2020-06-05 14:10:00,75.23,75.28,75.12,75.15,163553.0,69.3573,69.4034,69.2558,69.2835,163553.0
2020-06-05 14:15:00,75.15,75.21,75.13,75.17,80297.0,69.2835,69.3388,69.2651,69.3019,80297.0
2020-06-05 14:20:00,75.18,75.19,75.08,75.09,231708.0,69.3112,69.3204,69.219,69.2282,231708.0
2020-06-05 14:25:00,75.09,75.13,74.97,75.07,134668.0,69.2282,69.2651,69.1176,69.2097,134668.0
2020-06-05 14:30:00,75.07,75.18,75.04,75.06,235104.0,69.2097,69.3112,69.1821,69.2005,235104.0
2020-06-05 14:35:00,75.06,75.17,74.9,75.17,339424.0,69.2005,69.3019,69.053,69.3019,339424.0
2020-06-05 14:40:00,75.18,75.27,75.14,75.25,145732.0,69.3112,69.3941,69.2743,69.3757,145732.0
2020-06-05 14:45:00,75.25,75.28,75.11,75.13,126771.0,69.3757,69.4034,69.2466,69.2651,126771.0
2020-06-05 14:50:00,75.14,75.21,74.94,74.99,110376.0,69.2743,69.3388,69.0899,69.136,110376.0
2020-06-05 14:55:00,74.98,75.04,74.89,75.01,102091.0,69.1268,69.1821,69.0438,69.1544,102091.0
2020-06-05 15:00:00,75.02,75.08,74.98,75.04,260054.0,69.1637,69.219,69.1268,69.1821,260054.0
2020-06-05 15:05:00,75.05,75.08,74.84,74.89,144736.0,69.1913,69.219,68.9977,69.0438,144736.0
2020-06-05 15:10:00,74.9,74.9,74.69,74.75,226699.0,69.053,69.053,68.8594,68.9147,226699.0
2020-06-05 15:15:00,74.75,74.83,74.67,74.82,173754.0,68.9147,68.9885,68.841,68.9793,173754.0
2020-06-05 15:20:00,74.82,74.89,74.69,74.79,206485.0,68.9793,69.0438,68.8594,68.9516,206485.0
2020-06-05 15:25:00,74.79,74.92,74.76,74.9,210252.0,68.9516,69.0715,68.9239,69.053,210252.0
2020-06-05 15:30:00,74.9,74.91,74.66,74.68,268004.0,69.053,69.0622,68.8318,68.8502,268004.0
2020-06-05 15:35:00,74.68,74.76,74.59,74.64,303258.0,68.8502,68.9239,68.7672,68.8133,303258.0
2020-06-05 15:40:00,74.64,74.76,74.59,74.7,563449.0,68.8133,68.9239,68.7672,68.8686,563449.0
2020-06-05 15:45:00,74.7,74.72,74.5,74.62,372274.0,68.8686,68.8871,68.6842,68.7949,372274.0
2020-06-05 15:50:00,74.63,74.83,74.58,74.78,595292.0,68.8041,68.9885,68.758,68.9424,595292.0
2020-06-05 15:55:00,74.78,74.88,74.71,74.8,1021643.0,68.9424,69.0346,68.8779,68.9608,1021643.0
2020-06-08 09:30:00,75.75,76.21,75.72,75.98,508772.0,69.8367,70.2608,69.809,70.0487,508772.0
2020-06-08 09:35:00,76.0,76.12,75.8,75.98,321153.0,70.0671,70.1778,69.8828,70.0487,321153.0
2020-06-08 09:40:00,75.97,76.47,75.87,76.44,312160.0,70.0395,70.5005,69.9473,70.4728,312160.0
2020-06-08 09:45:00,76.45,76.53,76.17,76.22,419800.0,70.482,70.5558,70.2239,70.27,419800.0
2020-06-08 09:50:00,76.22,76.34,76.04,76.32,151915.0,70.27,70.3806,70.104,70.3622,151915.0
2020-06-08 09:55:00,76.32,76.33,76.18,76.31,179536.0,70.3622,70.3714,70.2331,70.3529,179536.0
2020-06-08 10:00:00,76.31,76.33,76.11,76.21,195870.0,70.3529,70.3714,70.1686,70.2608,195870.0
2020-06-08 10:05:00,76.2,76.24,76.08,76.19,454919.0,70.2515,70.2884,70.1409,70.2423,454919.0
2020-06-08 10:10:00,76.18,76.27,76.08,76.23,210826.0,70.2331,70.3161,70.1409,70.2792,210826.0
2020-06-08 10:15:00,76.23,76.32,76.18,76.19,147910.0,70.2792,70.3622,70.2331,70.2423,147910.0
2020-06-08 10:20:00,76.18,76.23,76.13,76.22,199329.0,70.2331,70.2792,70.187,70.27,199329.0
2020-06-08 10:25:00,76.22,76.22,75.94,76.01,170085.0,70.27,70.27,70.0118,70.0764,170085.0
2020-06-08 10:30:00,76.02,76.07,75.87,75.87,193995.0,70.0856,70.1317,69.9473,69.9473,193995.0
2020-06-08 10:35:00,75.87,75.88,75.76,75.79,263071.0,69.9473,69.9565,69.8459,69.8735,263071.0
2020-06-08 10:40:00,75.79,76.05,75.74,76.0,223391.0,69.8735,70.1132,69.8274,70.0671,223391.0
2020-06-08 10:45:00,76.01,76.11,75.94,76.08,191560.0,70.0764,70.1686,70.0118,70.1409,191560.0
2020-06-08 10:50:00,76.08,76.15,76.05,76.15,173625.0,70.1409,70.2054,70.1132,70.2054,173625.0
2020-06-08 10:55:00,76.15,76.22,76.1,76.15,142277.0,70.2054,70.27,70.1593,70.2054,142277.0
2020-06-08 11:00:00,76.15,76.23,76.12,76.22,146999.0,70.2054,70.2792,70.1778,70.27,146999.0
2020-06-08 11:05:00,76.22,76.23,76.13,76.18,129596.0,70.27,70.2792,70.187,70.2331,129596.0
2020-06-08 11:10:00,76.18,76.33,76.18,76.29,130050.0,70.2331,70.3714,70.2331,70.3345,130050.0
2020-06-08 11:15:00,76.29,76.36,76.26,76.33,191247.0,70.3345,70.399,70.3069,70.3714,191247.0
2020-06-08 11:20:00,76.33,76.33,76.14,76.15,199964.0,70.3714,70.3714,70.1962,70.2054,199964.0
2020-06-08 11:25:00,76.16,76.22,76.15,76.16,131664.0,70.2147,70.27,70.2054,70.2147,131664.0
2020-06-08 11:30:00,76.16,76.19,76.04,76.05,130450.0,70.2147,70.2423,70.104,70.1132,130450.0
2020-06-08 11:35:00,76.05,76.06,75.89,75.92,143937.0,70.1132,70.1225,69.9657,69.9934,143937.0
2020-06-08 11:40:00,75.92,75.97,75.89,75.91,261998.0,69.9934,70.0395,69.9657,69.9842,261998.0
2020-06-08 11:45:00,75.91,76.06,75.9,76.05,291941.0,69.9842,70.1225,69.975,70.1132,291941.0
2020-06-08 11:50:00,76.05,76.07,76.0,76.04,414164.0,70.1132,70.1317,70.0671,70.104,414164.0
2020-06-08 11:55:00,76.05,76.09,75.98,75.98,149357.0,70.1132,70.1501,70.0487,70.0487,149357.0
2020-06-08 12:00:00,75.98,76.08,75.97,76.05,99601.0,70.0487,70.1409,70.0395,70.1132,99601.0
2020-06-08 12:05:00,76.05,76.09,76.02,76.08,85565.0,70.1132,70.1501,70.0856,70.1409,85565.0
2020-06-08 12:10:00,76.08,76.13,75.93,75.93,119121.0,70.1409,70.187,70.0026,70.0026,119121.0
2020-06-08 12:15:00,75.93,76.02,75.92,75.99,160367.0,70.0026,70.0856,69.9934,70.0579,160367.0
2020-06-08 12:20:00,75.99,76.03,75.93,75.98,90640.0,70.0579,70.0948,70.0026,70.0487,90640.0
2020-06-08 12:25:00,75.98,75.99,75.89,75.92,61987.0,70.0487,70.0579,69.9657,69.9934,61987.0
2020-06-08 12:30:00,75.93,75.95,75.85,75.94,119500.0,70.0026,70.0211,69.9289,70.0118,119500.0
2020-06-08 12:35:00,75.94,75.98,75.92,75.96,124643.0,70.0118,70.0487,69.9934,70.0303,124643.0
2020-06-08 12:40:00,75.95,75.96,75.86,75.89,119140.0,70.0211,70.0303,69.9381,69.9657,119140.0
2020-06-08 12:45:00,75.89,75.94,75.87,75.9,99900.0,69.9657,70.0118,69.9473,69.975,99900.0
2020-06-08 12:50:00,75.9,75.94,75.87,75.9,87185.0,69.975,70.0118,69.9473,69.975,87185.0
2020-06-08 12:55:00,75.91,75.93,75.89,75.89,74245.0,69.9842,70.0026,69.9657,69.9657,74245.0
2020-06-08 13:00:00,75.89,75.97,75.88,75.95,65338.0,69.9657,70.0395,69.9565,70.0211,65338.0
2020-06-08 13:05:00,75.96,76.05,75.94,76.03,88458.0,70.0303,70.1132,70.0118,70.0948,88458.0
2020-06-08 13:10:00,76.03,76.08,76.03,76.05,74262.0,70.0948,70.1409,70.0948,70.1132,74262.0
2020-06-08 13:15:00,76.05,76.07,75.98,75.98,79559.0,70.1132,70.1317,70.0487,70.0487,79559.0
2020-06-08 13:20:00,75.99,76.01,75.96,75.98,95012.0,70.0579,70.0764,70.0303,70.0487,95012.0
2020-06-08 13:25:00,75.99,76.01,75.93,75.95,68904.0,70.0579,70.0764,70.0026,70.0211,68904.0
2020-06-08 13:30:00,75.95,76.06,75.87,76.06,187980.0,70.0211,70.1225,69.9473,70.1225,187980.0
2020-06-08 13:35:00,76.06,76.16,76.0,76.12,174730.0,70.1225,70.2147,70.0671,70.1778,174730.0
2020-06-08 13:40:00,76.12,76.12,76.04,76.05,84030.0,70.1778,70.1778,70.104,70.1132,84030.0
2020-06-08 13:45:00,76.06,76.06,76.0,76.02,66199.0,70.1225,70.1225,70.0671,70.0856,66199.0
2020-06-08 13:50:00,76.01,76.04,76.0,76.02,58699.0,70.0764,70.104,70.0671,70.0856,58699.0
2020-06-08 13:55:00,76.03,76.08,76.0,76.05,140138.0,70.0948,70.1409,70.0671,70.1132,140138.0
2020-06-08 14:00:00,76.04,76.11,76.0,76.09,112269.0,70.104,70.1686,70.0671,70.1501,112269.0
2020-06-08 14:05:00,76.08,76.11,76.03,76.04,100056.0,70.1409,70.1686,70.0948,70.104,100056.0
2020-06-08 14:10:00,76.03,76.05,76.0,76.04,167523.0,70.0948,70.1132,70.0671,70.104,167523.0
2020-06-08 14:15:00,76.04,76.07,75.97,75.98,98003.0,70.104,70.1317,70.0395,70.0487,98003.0
2020-06-08 14:20:00,75.98,76.0,75.91,75.94,106353.0,70.0487,70.0671,69.9842,70.0118,106353.0
2020-06-08 14:25:00,75.94,76.04,75.93,76.01,101465.0,70.0118,70.104,70.0026,70.0764,101465.0
2020-06-08 14:30:00,76.01,76.01,75.95,76.01,101040.0,70.0764,70.0764,70.0211,70.0764,101040.0
2020-06-08 14:35:00,76.02,76.05,76.0,76.03,113527.0,70.0856,70.1132,70.0671,70.0948,113527.0
2020-06-08 14:40:00,76.03,76.06,76.01,76.03,134361.0,70.0948,70.1225,70.0764,70.0948,134361.0
2020-06-08 14:45:00,76.03,76.05,75.99,76.02,111461.0,70.0948,70.1132,70.0579,70.0856,111461.0
2020-06-08 14:50:00,76.02,76.03,75.95,75.98,80335.0,70.0856,70.0948,70.0211,70.0487,80335.0
2020-06-08 14:55:00,75.98,76.05,75.97,76.02,123543.0,70.0487,70.1132,70.0395,70.0856,123543.0
2020-06-08 15:00:00,76.02,76.03,75.93,75.94,138221.0,70.0856,70.0948,70.0026,70.0118,138221.0
2020-06-08 15:05:00,75.95,75.97,75.89,75.92,137112.0,70.0211,70.0395,69.9657,69.9934,137112.0
2020-06-08 15:10:00,75.92,75.98,75.87,75.97,275365.0,69.9934,70.0487,69.9473,70.0395,275365.0
2020-06-08 15:15:00,75.97,76.0,75.95,75.98,179608.0,70.0395,70.0671,70.0211,70.0487,179608.0
2020-06-08 15:20:00,75.98,76.09,75.98,76.08,333346.0,70.0487,70.1501,70.0487,70.1409,333346.0
2020-06-08 15:25:00,76.07,76.09,76.04,76.06,240491.0,70.1317,70.1501,70.104,70.1225,240491.0
2020-06-08 15:30:00,76.07,76.12,76.04,76.08,346939.0,70.1317,70.1778,70.104,70.1409,346939.0
2020-06-08 15:35:00,76.07,76.16,76.04,76.15,432087.0,70.1317,70.2147,70.104,70.2054,432087.0
2020-06-08 15:40:00,76.16,76.2,76.11,76.11,541900.0,70.2147,70.2515,70.1686,70.1686,541900.0
2020-06-08 15:45:00,76.11,76.17,76.08,76.17,583150.0,70.1686,70.2239,70.1409,70.2239,583150.0
2020-06-08 15:50:00,76.17,76.28,76.17,76.23,747464.0,70.2239,70.3253,70.2239,70.2792,747464.0
2020-06-08 15:55:00,76.23,76.32,76.18,76.29,1142992.0,70.2792,70.3622,70.2331,70.3345,1142992.0
2020-06-09 09:30:00,74.9,74.9,74.14,74.63,568834.0,69.053,69.053,68.3523,68.8041,568834.0
2020-06-09 09:35:00,74.64,74.97,74.6,74.69,336223.0,68.8133,69.1176,68.7764,68.8594,336223.0
2020-06-09 09:40:00,74.69,74.84,74.64,74.7,259603.0,68.8594,68.9977,68.8133,68.8686,259603.0
2020-06-09 09:45:00,74.7,74.76,74.58,74.58,188837.0,68.8686,68.9239,68.758,68.758,188837.0
2020-06-09 09:50:00,74.57,74.59,74.35,74.41,154054.0,68.7488,68.7672,68.546,68.6013,154054.0
2020-06-09 09:55:00,74.41,74.41,74.2,74.22,283201.0,68.6013,68.6013,68.4077,68.4261,283201.0
2020-06-09 10:00:00,74.23,74.26,74.06,74.24,210135.0,68.4353,68.463,68.2786,68.4445,210135.0
2020-06-09 10:05:00,74.24,74.24,74.13,74.18,232414.0,68.4445,68.4445,68.3431,68.3892,232414.0
2020-06-09 10:10:00,74.18,74.22,74.07,74.19,162567.0,68.3892,68.4261,68.2878,68.3984,162567.0
2020-06-09 10:15:00,74.19,74.46,74.18,74.45,191634.0,68.3984,68.6474,68.3892,68.6381,191634.0
2020-06-09 10:20:00,74.45,74.55,74.36,74.51,119422.0,68.6381,68.7303,68.5552,68.6935,119422.0
2020-06-09 10:25:00,74.51,74.6,74.41,74.42,176693.0,68.6935,68.7764,68.6013,68.6105,176693.0
2020-06-09 10:30:00,74.41,74.47,74.33,74.38,191546.0,68.6013,68.6566,68.5275,68.5736,191546.0
2020-06-09 10:35:00,74.38,74.53,74.37,74.52,125735.0,68.5736,68.7119,68.5644,68.7027,125735.0
2020-06-09 10:40:00,74.52,74.61,74.48,74.58,175780.0,68.7027,68.7857,68.6658,68.758,175780.0
2020-06-09 10:45:00,74.58,74.97,74.55,74.96,170285.0,68.758,69.1176,68.7303,69.1083,170285.0
2020-06-09 10:50:00,74.96,75.0,74.87,74.98,172511.0,69.1083,69.1452,69.0254,69.1268,172511.0
2020-06-09 10:55:00,74.98,74.99,74.77,74.77,308117.0,69.1268,69.136,68.9332,68.9332,308117.0
2020-06-09 11:00:00,74.77,74.9,74.67,74.88,214491.0,68.9332,69.053,68.841,69.0346,214491.0
2020-06-09 11:05:00,74.89,74.89,74.74,74.75,51676.0,69.0438,69.0438,68.9055,68.9147,51676.0
2020-06-09 11:10:00,74.76,74.84,74.69,74.74,87056.0,68.9239,68.9977,68.8594,68.9055,87056.0
2020-06-09 11:15:00,74.75,74.75,74.64,74.74,89786.0,68.9147,68.9147,68.8133,68.9055,89786.0
2020-06-09 11:20:00,74.73,74.81,74.68,74.69,125009.0,68.8963,68.97,68.8502,68.8594,125009.0
2020-06-09 11:25:00,74.69,74.73,74.57,74.61,170604.0,68.8594,68.8963,68.7488,68.7857,170604.0
2020-06-09 11:30:00,74.61,74.61,74.53,74.56,159791.0,68.7857,68.7857,68.7119,68.7396,159791.0
2020-06-09 11:35:00,74.56,74.59,74.49,74.52,108603.0,68.7396,68.7672,68.675,68.7027,108603.0
2020-06-09 11:40:00,74.52,74.61,74.45,74.6,106195.0,68.7027,68.7857,68.6381,68.7764,106195.0
2020-06-09 11:45:00,74.61,74.63,74.44,74.46,79058.0,68.7857,68.8041,68.6289,68.6474,79058.0
2020-06-09 11:50:00,74.47,74.5,74.44,74.48,55870.0,68.6566,68.6842,68.6289,68.6658,55870.0
2020-06-09 11:55:00,74.48,74.54,74.47,74.47,58393.0,68.6658,68.7211,68.6566,68.6566,58393.0
2020-06-09 12:00:00,74.47,74.51,74.39,74.39,69623.0,68.6566,68.6935,68.5828,68.5828,69623.0
2020-06-09 12:05:00,74.4,74.51,74.35,74.51,191773.0,68.5921,68.6935,68.546,68.6935,191773.0
2020-06-09 12:10:00,74.51,74.57,74.51,74.55,174643.0,68.6935,68.7488,68.6935,68.7303,174643.0
2020-06-09 12:15:00,74.55,74.6,74.53,74.58,127191.0,68.7303,68.7764,68.7119,68.758,127191.0
2020-06-09 12:20:00,74.59,74.66,74.59,74.63,115703.0,68.7672,68.8318,68.7672,68.8041,115703.0
2020-06-09 12:25:00,74.63,74.64,74.6,74.64,87563.0,68.8041,68.8133,68.7764,68.8133,87563.0
2020-06-09 12:30:00,74.64,74.7,74.64,74.66,77314.0,68.8133,68.8686,68.8133,68.8318,77314.0
2020-06-09 12:35:00,74.66,74.67,74.58,74.65,84696.0,68.8318,68.841,68.758,68.8225,84696.0
2020-06-09 12:40:00,74.64,74.65,74.58,74.62,89095.0,68.8133,68.8225,68.758,68.7949,89095.0
2020-06-09 12:45:00,74.63,74.66,74.61,74.62,53704.0,68.8041,68.8318,68.7857,68.7949,53704.0
2020-06-09 12:50:00,74.62,74.63,74.59,74.59,56233.0,68.7949,68.8041,68.7672,68.7672,56233.0
2020-06-09 12:55:00,74.59,74.69,74.57,74.69,62079.0,68.7672,68.8594,68.7488,68.8594,62079.0
2020-06-09 13:00:00,74.69,74.72,74.66,74.69,50410.0,68.8594,68.8871,68.8318,68.8594,50410.0
2020-06-09 13:05:00,74.69,74.71,74.64,74.66,175916.0,68.8594,68.8779,68.8133,68.8318,175916.0
2020-06-09 13:10:00,74.66,74.7,74.63,74.69,65053.0,68.8318,68.8686,68.8041,68.8594,65053.0
2020-06-09 13:15:00,74.69,74.72,74.66,74.69,159606.0,68.8594,68.8871,68.8318,68.8594,159606.0
2020-06-09 13:20:00,74.7,74.75,74.65,74.74,171384.0,68.8686,68.9147,68.8225,68.9055,171384.0
2020-06-09 13:25:00,74.74,74.79,74.73,74.78,149909.0,68.9055,68.9516,68.8963,68.9424,149909.0
2020-06-09 13:30:00,74.78,74.78,74.72,74.73,184606.0,68.9424,68.9424,68.8871,68.8963,184606.0
2020-06-09 13:35:00,74.74,74.75,74.68,74.7,128257.0,68.9055,68.9147,68.8502,68.8686,128257.0
2020-06-09 13:40:00,74.7,74.76,74.69,74.75,133114.0,68.8686,68.9239,68.8594,68.9147,133114.0
2020-06-09 13:45:00,74.76,74.77,74.69,74.7,69007.0,68.9239,68.9332,68.8594,68.8686,69007.0
2020-06-09 13:50:00,74.7,74.72,74.61,74.61,53128.0,68.8686,68.8871,68.7857,68.7857,53128.0
2020-06-09 13:55:00,74.62,74.63,74.52,74.59,211345.0,68.7949,68.8041,68.7027,68.7672,211345.0
2020-06-09 14:00:00,74.59,74.62,74.43,74.5,88046.0,68.7672,68.7949,68.6197,68.6842,88046.0
2020-06-09 14:05:00,74.51,74.52,74.38,74.39,66709.0,68.6935,68.7027,68.5736,68.5828,66709.0
2020-06-09 14:10:00,74.4,74.48,74.39,74.45,80128.0,68.5921,68.6658,68.5828,68.6381,80128.0
2020-06-09 14:15:00,74.46,74.48,74.33,74.33,106956.0,68.6474,68.6658,68.5275,68.5275,106956.0
2020-06-09 14:20:00,74.32,74.34,74.29,74.34,114820.0,68.5183,68.5367,68.4906,68.5367,114820.0
2020-06-09 14:25:00,74.34,74.43,74.33,74.37,199675.0,68.5367,68.6197,68.5275,68.5644,199675.0
2020-06-09 14:30:00,74.37,74.47,74.34,74.46,85939.0,68.5644,68.6566,68.5367,68.6474,85939.0
2020-06-09 14:35:00,74.45,74.46,74.36,74.45,155881.0,68.6381,68.6474,68.5552,68.6381,155881.0
2020-06-09 14:40:00,74.45,74.54,74.45,74.53,391721.0,68.6381,68.7211,68.6381,68.7119,391721.0
2020-06-09 14:45:00,74.53,74.63,74.5,74.62,150887.0,68.7119,68.8041,68.6842,68.7949,150887.0
2020-06-09 14:50:00,74.62,74.66,74.56,74.62,221119.0,68.7949,68.8318,68.7396,68.7949,221119.0
2020-06-09 14:55:00,74.61,74.63,74.53,74.61,225232.0,68.7857,68.8041,68.7119,68.7857,225232.0
2020-06-09 15:00:00,74.61,74.62,74.48,74.5,109589.0,68.7857,68.7949,68.6658,68.6842,109589.0
2020-06-09 15:05:00,74.52,74.58,74.48,74.57,60601.0,68.7027,68.758,68.6658,68.7488,60601.0
2020-06-09 15:10:00,74.58,74.69,74.55,74.67,239869.0,68.758,68.8594,68.7303,68.841,239869.0
2020-06-09 15:15:00,74.67,74.77,74.66,74.76,167025.0,68.841,68.9332,68.8318,68.9239,167025.0
2020-06-09 15:20:00,74.76,74.87,74.76,74.78,172644.0,68.9239,69.0254,68.9239,68.9424,172644.0
2020-06-09 15:25:00,74.78,74.88,74.78,74.88,99944.0,68.9424,69.0346,68.9424,69.0346,99944.0
2020-06-09 15:30:00,74.87,74.87,74.6,74.61,158450.0,69.0254,69.0254,68.7764,68.7857,158450.0
2020-06-09 15:35:00,74.61,74.71,74.6,74.7,130337.0,68.7857,68.8779,68.7764,68.8686,130337.0
2020-06-09 15:40:00,74.7,74.76,74.66,74.67,292286.0,68.8686,68.9239,68.8318,68.841,292286.0
2020-06-09 15:45:00,74.67,74.67,74.52,74.55,268016.0,68.841,68.841,68.7027,68.7303,268016.0
2020-06-09 15:50:00,74.54,74.54,74.33,74.39,474809.0,68.7211,68.7211,68.5275,68.5828,474809.0
2020-06-09 15:55:00,74.4,74.47,74.37,74.4,1284124.0,68.5921,68.6566,68.5644,68.5921,1284124.0
2020-06-10 09:30:00,74.04,74.14,73.65,73.65,591954.0,68.2602,68.3523,67.9006,67.9006,591954.0
2020-06-10 09:35:00,73.65,73.68,73.48,73.55,209008.0,67.9006,67.9283,67.7439,67.8084,209008.0
2020-06-10 09:40:00,73.54,73.54,73.19,73.24,375077.0,67.7992,67.7992,67.4765,67.5226,375077.0
2020-06-10 09:45:00,73.24,73.43,73.21,73.37,281700.0,67.5226,67.6978,67.4949,67.6425,281700.0
2020-06-10 09:50:00,73.38,73.38,73.17,73.22,210822.0,67.6517,67.6517,67.4581,67.5042,210822.0
2020-06-10 09:55:00,73.22,73.29,73.05,73.25,276652.0,67.5042,67.5687,67.3474,67.5318,276652.0
2020-06-10 10:00:00,73.26,73.28,73.02,73.06,151902.0,67.541,67.5595,67.3198,67.3567,151902.0
2020-06-10 10:05:00,73.06,73.12,72.95,73.08,210511.0,67.3567,67.412,67.2552,67.3751,210511.0
2020-06-10 10:10:00,73.08,73.08,72.6,72.64,245558.0,67.3751,67.3751,66.9326,66.9694,245558.0
2020-06-10 10:15:00,72.64,72.81,72.52,72.53,289612.0,66.9694,67.1262,66.8588,66.868,289612.0
2020-06-10 10:20:00,72.51,72.57,72.38,72.5,269831.0,66.8496,66.9049,66.7297,66.8404,269831.0
2020-06-10 10:25:00,72.5,72.75,72.47,72.68,428277.0,66.8404,67.0709,66.8127,67.0063,428277.0
2020-06-10 10:30:00,72.68,72.8,72.55,72.8,183907.0,67.0063,67.117,66.8865,67.117,183907.0
2020-06-10 10:35:00,72.81,72.99,72.77,72.97,312352.0,67.1262,67.2921,67.0893,67.2737,312352.0
2020-06-10 10:40:00,72.98,73.01,72.83,72.84,107061.0,67.2829,67.3106,67.1446,67.1538,107061.0
2020-06-10 10:45:00,72.85,72.94,72.75,72.79,139942.0,67.163,67.246,67.0709,67.1077,139942.0
2020-06-10 10:50:00,72.8,72.84,72.62,72.63,241296.0,67.117,67.1538,66.951,66.9602,241296.0
2020-06-10 10:55:00,72.63,72.67,72.53,72.65,527484.0,66.9602,66.9971,66.868,66.9787,527484.0
2020-06-10 11:00:00,72.64,72.78,72.59,72.78,146407.0,66.9694,67.0985,66.9233,67.0985,146407.0
2020-06-10 11:05:00,72.79,73.0,72.77,72.91,132497.0,67.1077,67.3013,67.0893,67.2184,132497.0
2020-06-10 11:10:00,72.9,72.92,72.73,72.88,77404.0,67.2091,67.2276,67.0524,67.1907,77404.0
2020-06-10 11:15:00,72.88,72.95,72.82,72.93,121643.0,67.1907,67.2552,67.1354,67.2368,121643.0
2020-06-10 11:20:00,72.92,72.96,72.86,72.86,44394.0,67.2276,67.2645,67.1723,67.1723,44394.0
2020-06-10 11:25:00,72.86,72.95,72.85,72.86,94376.0,67.1723,67.2552,67.163,67.1723,94376.0
2020-06-10 11:30:00,72.87,72.95,72.75,72.84,153722.0,67.1815,67.2552,67.0709,67.1538,153722.0
2020-06-10 11:35:00,72.85,73.05,72.76,73.05,166986.0,67.163,67.3474,67.0801,67.3474,166986.0
2020-06-10 11:40:00,73.05,73.27,73.02,73.15,254749.0,67.3474,67.5503,67.3198,67.4396,254749.0
2020-06-10 11:45:00,73.16,73.2,73.01,73.17,61925.0,67.4488,67.4857,67.3106,67.4581,61925.0
2020-06-10 11:50:00,73.16,73.29,73.15,73.26,69585.0,67.4488,67.5687,67.4396,67.541,69585.0
2020-06-10 11:55:00,73.26,73.29,73.17,73.28,93458.0,67.541,67.5687,67.4581,67.5595,93458.0
2020-06-10 12:00:00,73.28,73.4,73.21,73.37,89380.0,67.5595,67.6701,67.4949,67.6425,89380.0
2020-06-10 12:05:00,73.37,73.37,73.19,73.27,84139.0,67.6425,67.6425,67.4765,67.5503,84139.0
2020-06-10 12:10:00,73.28,73.3,73.19,73.24,97429.0,67.5595,67.5779,67.4765,67.5226,97429.0
2020-06-10 12:15:00,73.24,73.35,73.19,73.34,126250.0,67.5226,67.624,67.4765,67.6148,126250.0
2020-06-10 12:20:00,73.34,73.35,73.25,73.33,59230.0,67.6148,67.624,67.5318,67.6056,59230.0
2020-06-10 12:25:00,73.33,73.34,73.17,73.17,51345.0,67.6056,67.6148,67.4581,67.4581,51345.0
2020-06-10 12:30:00,73.16,73.22,73.12,73.15,61379.0,67.4488,67.5042,67.412,67.4396,61379.0
2020-06-10 12:35:00,73.14,73.14,73.07,73.1,129975.0,67.4304,67.4304,67.3659,67.3935,129975.0
2020-06-10 12:40:00,73.09,73.18,73.05,73.16,49080.0,67.3843,67.4673,67.3474,67.4488,49080.0
2020-06-10 12:45:00,73.16,73.16,73.07,73.08,46099.0,67.4488,67.4488,67.3659,67.3751,46099.0
2020-06-10 12:50:00,73.08,73.13,73.07,73.09,240300.0,67.3751,67.4212,67.3659,67.3843,240300.0
2020-06-10 12:55:00,73.09,73.18,73.08,73.15,150506.0,67.3843,67.4673,67.3751,67.4396,150506.0
2020-06-10 13:00:00,73.15,73.15,72.98,73.02,109803.0,67.4396,67.4396,67.2829,67.3198,109803.0
2020-06-10 13:05:00,73.02,73.17,73.01,73.17,339286.0,67.3198,67.4581,67.3106,67.4581,339286.0
2020-06-10 13:10:00,73.16,73.19,73.11,73.14,51316.0,67.4488,67.4765,67.4028,67.4304,51316.0
2020-06-10 13:15:00,73.14,73.26,73.14,73.25,49619.0,67.4304,67.541,67.4304,67.5318,49619.0
2020-06-10 13:20:00,73.24,73.24,73.18,73.19,41307.0,67.5226,67.5226,67.4673,67.4765,41307.0
2020-06-10 13:25:00,73.2,73.21,73.12,73.14,62744.0,67.4857,67.4949,67.412,67.4304,62744.0
2020-06-10 13:30:00,73.13,73.22,73.13,73.21,50467.0,67.4212,67.5042,67.4212,67.4949,50467.0
2020-06-10 13:35:00,73.21,73.26,73.17,73.22,45869.0,67.4949,67.541,67.4581,67.5042,45869.0
2020-06-10 13:40:00,73.22,73.28,73.19,73.25,63295.0,67.5042,67.5595,67.4765,67.5318,63295.0
2020-06-10 13:45:00,73.26,73.3,73.25,73.28,70561.0,67.541,67.5779,67.5318,67.5595,70561.0
2020-06-10 13:50:00,73.28,73.36,73.24,73.34,257721.0,67.5595,67.6332,67.5226,67.6148,257721.0
2020-06-10 13:55:00,73.34,73.36,73.25,73.25,88415.0,67.6148,67.6332,67.5318,67.5318,88415.0
2020-06-10 14:00:00,73.24,73.74,73.04,73.68,357848.0,67.5226,67.9836,67.3382,67.9283,357848.0
2020-06-10 14:05:00,73.69,73.88,73.56,73.56,156973.0,67.9375,68.1126,67.8176,67.8176,156973.0
2020-06-10 14:10:00,73.57,73.72,73.57,73.72,154719.0,67.8268,67.9651,67.8268,67.9651,154719.0
2020-06-10 14:15:00,73.73,73.89,73.7,73.79,126375.0,67.9744,68.1219,67.9467,68.0297,126375.0
2020-06-10 14:20:00,73.79,73.83,73.53,73.58,262491.0,68.0297,68.0665,67.79,67.8361,262491.0
2020-06-10 14:25:00,73.58,73.73,73.57,73.72,113761.0,67.8361,67.9744,67.8268,67.9651,113761.0
2020-06-10 14:30:00,73.72,73.74,73.39,73.4,94638.0,67.9651,67.9836,67.6609,67.6701,94638.0
2020-06-10 14:35:00,73.4,73.47,73.17,73.17,113677.0,67.6701,67.7347,67.4581,67.4581,113677.0
2020-06-10 14:40:00,73.17,73.33,72.84,73.32,335827.0,67.4581,67.6056,67.1538,67.5964,335827.0
2020-06-10 14:45:00,73.32,73.33,73.02,73.03,220463.0,67.5964,67.6056,67.3198,67.329,220463.0
2020-06-10 14:50:00,73.02,73.12,72.72,72.81,257412.0,67.3198,67.412,67.0432,67.1262,257412.0
2020-06-10 14:55:00,72.81,72.97,72.72,72.94,179659.0,67.1262,67.2737,67.0432,67.246,179659.0
2020-06-10 15:00:00,72.93,72.94,72.62,72.66,260668.0,67.2368,67.246,66.951,66.9879,260668.0
2020-06-10 15:05:00,72.67,73.1,72.66,72.99,409875.0,66.9971,67.3935,66.9879,67.2921,409875.0
2020-06-10 15:10:00,72.99,73.14,72.94,73.1,298454.0,67.2921,67.4304,67.246,67.3935,298454.0
2020-06-10 15:15:00,73.09,73.14,72.97,73.11,165958.0,67.3843,67.4304,67.2737,67.4028,165958.0
2020-06-10 15:20:00,73.1,73.11,72.93,72.97,181481.0,67.3935,67.4028,67.2368,67.2737,181481.0
2020-06-10 15:25:00,72.97,73.33,72.86,73.31,260115.0,67.2737,67.6056,67.1723,67.5871,260115.0
2020-06-10 15:30:00,73.31,73.36,73.15,73.19,181816.0,67.5871,67.6332,67.4396,67.4765,181816.0
2020-06-10 15:35:00,73.18,73.19,73.02,73.15,200594.0,67.4673,67.4765,67.3198,67.4396,200594.0
2020-06-10 15:40:00,73.15,73.15,73.0,73.03,261041.0,67.4396,67.4396,67.3013,67.329,261041.0
2020-06-10 15:45:00,73.03,73.05,72.73,72.88,459924.0,67.329,67.3474,67.0524,67.1907,459924.0
2020-06-10 15:50:00,72.88,73.04,72.8,72.84,828365.0,67.1907,67.3382,67.117,67.1538,828365.0
2020-06-10 15:55:00,72.84,72.86,72.6,72.6,787229.0,67.1538,67.1723,66.9326,66.9326,787229.0
2020-06-11 09:30:00,69.52,69.72,69.14,69.61,1239905.0,64.093,64.2774,63.7427,64.176,1239905.0
2020-06-11 09:35:00,69.61,69.82,69.4,69.48,685352.0,64.176,64.3696,63.9824,64.0561,685352.0
2020-06-11 09:40:00,69.48,69.63,69.36,69.56,656410.0,64.0561,64.1944,63.9455,64.1299,656410.0
2020-06-11 09:45:00,69.57,70.07,69.54,69.82,393549.0,64.1391,64.6001,64.1114,64.3696,393549.0
2020-06-11 09:50:00,69.82,70.08,69.64,70.05,408462.0,64.3696,64.6093,64.2036,64.5816,408462.0
2020-06-11 09:55:00,70.04,70.09,69.87,69.92,426292.0,64.5724,64.6185,64.4157,64.4618,426292.0
2020-06-11 10:00:00,69.91,70.08,69.67,69.69,248472.0,64.4526,64.6093,64.2313,64.2497,248472.0
2020-06-11 10:05:00,69.7,69.8,69.64,69.74,150745.0,64.259,64.3511,64.2036,64.2958,150745.0
2020-06-11 10:10:00,69.73,70.02,69.7,69.88,206169.0,64.2866,64.554,64.259,64.4249,206169.0
2020-06-11 10:15:00,69.86,69.93,69.73,69.8,214182.0,64.4065,64.471,64.2866,64.3511,214182.0
2020-06-11 10:20:00,69.81,69.93,69.74,69.76,167883.0,64.3604,64.471,64.2958,64.3143,167883.0
2020-06-11 10:25:00,69.76,69.76,69.53,69.53,247704.0,64.3143,64.3143,64.1022,64.1022,247704.0
2020-06-11 10:30:00,69.54,69.84,69.52,69.72,157487.0,64.1114,64.388,64.093,64.2774,157487.0
2020-06-11 10:35:00,69.72,69.81,69.65,69.74,110083.0,64.2774,64.3604,64.2129,64.2958,110083.0
2020-06-11 10:40:00,69.73,69.78,69.6,69.61,126956.0,64.2866,64.3327,64.1668,64.176,126956.0
2020-06-11 10:45:00,69.61,69.65,69.37,69.38,126560.0,64.176,64.2129,63.9547,63.9639,126560.0
2020-06-11 10:50:00,69.37,69.52,69.36,69.45,490439.0,63.9547,64.093,63.9455,64.0285,490439.0
2020-06-11 10:55:00,69.45,69.45,69.27,69.31,632908.0,64.0285,64.0285,63.8625,63.8994,632908.0
2020-06-11 11:00:00,69.31,69.39,69.18,69.38,423382.0,63.8994,63.9732,63.7795,63.9639,423382.0
2020-06-11 11:05:00,69.38,69.53,69.33,69.35,205472.0,63.9639,64.1022,63.9178,63.9363,205472.0
2020-06-11 11:10:00,69.34,69.37,69.22,69.23,155155.0,63.9271,63.9547,63.8164,63.8256,155155.0
2020-06-11 11:15:00,69.24,69.5,69.24,69.5,155196.0,63.8349,64.0746,63.8349,64.0746,155196.0
2020-06-11 11:20:00,69.49,69.58,69.44,69.47,190765.0,64.0653,64.1483,64.0192,64.0469,190765.0
2020-06-11 11:25:00,69.47,69.48,69.29,69.33,102639.0,64.0469,64.0561,63.881,63.9178,102639.0
2020-06-11 11:30:00,69.32,69.41,69.19,69.19,141202.0,63.9086,63.9916,63.7888,63.7888,141202.0
2020-06-11 11:35:00,69.19,69.26,69.15,69.15,71621.0,63.7888,63.8533,63.7519,63.7519,71621.0
2020-06-11 11:40:00,69.16,69.26,69.09,69.25,196438.0,63.7611,63.8533,63.6966,63.8441,196438.0
2020-06-11 11:45:00,69.26,69.26,69.01,69.07,209597.0,63.8533,63.8533,63.6228,63.6781,209597.0
2020-06-11 11:50:00,69.08,69.19,69.02,69.13,289928.0,63.6874,63.7888,63.632,63.7334,289928.0
2020-06-11 11:55:00,69.12,69.21,69.07,69.18,138724.0,63.7242,63.8072,63.6781,63.7795,138724.0
2020-06-11 12:00:00,69.17,69.21,69.03,69.11,144776.0,63.7703,63.8072,63.6413,63.715,144776.0
2020-06-11 12:05:00,69.1,69.17,68.98,69.01,178992.0,63.7058,63.7703,63.5952,63.6228,178992.0
2020-06-11 12:10:00,69.01,69.05,68.91,68.92,176016.0,63.6228,63.6597,63.5306,63.5398,176016.0
2020-06-11 12:15:00,68.92,68.94,68.77,68.83,329728.0,63.5398,63.5583,63.4016,63.4569,329728.0
2020-06-11 12:20:00,68.83,68.97,68.82,68.85,533108.0,63.4569,63.5859,63.4476,63.4753,533108.0
2020-06-11 12:25:00,68.83,68.83,68.63,68.73,399331.0,63.4569,63.4569,63.2725,63.3647,399331.0
2020-06-11 12:30:00,68.71,69.1,68.7,68.98,265277.0,63.3462,63.7058,63.337,63.5952,265277.0
2020-06-11 12:35:00,68.98,69.06,68.88,68.88,129923.0,63.5952,63.6689,63.503,63.503,129923.0
2020-06-11 12:40:00,68.88,68.93,68.72,68.76,218344.0,63.503,63.5491,63.3555,63.3923,218344.0
2020-06-11 12:45:00,68.76,68.92,68.7,68.73,214284.0,63.3923,63.5398,63.337,63.3647,214284.0
2020-06-11 12:50:00,68.74,68.74,68.52,68.53,175341.0,63.3739,63.3739,63.1711,63.1803,175341.0
2020-06-11 12:55:00,68.53,68.75,68.51,68.73,335880.0,63.1803,63.3831,63.1618,63.3647,335880.0
2020-06-11 13:00:00,68.73,69.01,68.68,69.0,199573.0,63.3647,63.6228,63.3186,63.6136,199573.0
2020-06-11 13:05:00,68.99,68.99,68.81,68.9,100943.0,63.6044,63.6044,63.4384,63.5214,100943.0
2020-06-11 13:10:00,68.88,68.98,68.78,68.97,127733.0,63.503,63.5952,63.4108,63.5859,127733.0
2020-06-11 13:15:00,68.97,69.06,68.91,68.93,281044.0,63.5859,63.6689,63.5306,63.5491,281044.0
2020-06-11 13:20:00,68.94,69.04,68.92,69.02,133933.0,63.5583,63.6505,63.5398,63.632,133933.0
2020-06-11 13:25:00,69.01,69.03,68.77,68.8,182326.0,63.6228,63.6413,63.4016,63.4292,182326.0
2020-06-11 13:30:00,68.8,68.9,68.72,68.85,77031.0,63.4292,63.5214,63.3555,63.4753,77031.0
2020-06-11 13:35:00,68.85,68.86,68.7,68.72,208339.0,63.4753,63.4845,63.337,63.3555,208339.0
2020-06-11 13:40:00,68.73,68.75,68.6,68.6,228453.0,63.3647,63.3831,63.2448,63.2448,228453.0
2020-06-11 13:45:00,68.61,68.68,68.49,68.64,982545.0,63.254,63.3186,63.1434,63.2817,982545.0
2020-06-11 13:50:00,68.63,68.81,68.61,68.81,215396.0,63.2725,63.4384,63.254,63.4384,215396.0
2020-06-11 13:55:00,68.81,68.91,68.72,68.86,238138.0,63.4384,63.5306,63.3555,63.4845,238138.0
2020-06-11 14:00:00,68.85,68.87,68.55,68.6,120097.0,63.4753,63.4937,63.1987,63.2448,120097.0
2020-06-11 14:05:00,68.6,68.79,68.6,68.63,117782.0,63.2448,63.42,63.2448,63.2725,117782.0
2020-06-11 14:10:00,68.63,68.71,68.44,68.52,127980.0,63.2725,63.3462,63.0973,63.1711,127980.0
2020-06-11 14:15:00,68.52,68.57,68.49,68.52,292602.0,63.1711,63.2172,63.1434,63.1711,292602.0
2020-06-11 14:20:00,68.52,68.66,68.47,68.6,150124.0,63.1711,63.3001,63.125,63.2448,150124.0
2020-06-11 14:25:00,68.61,68.72,68.55,68.62,132647.0,63.254,63.3555,63.1987,63.2633,132647.0
2020-06-11 14:30:00,68.62,68.65,68.36,68.4,195842.0,63.2633,63.2909,63.0236,63.0604,195842.0
2020-06-11 14:35:00,68.41,68.43,68.23,68.28,151580.0,63.0697,63.0881,62.9037,62.9498,151580.0
2020-06-11 14:40:00,68.28,68.35,68.17,68.24,264382.0,62.9498,63.0143,62.8484,62.9129,264382.0
2020-06-11 14:45:00,68.23,68.37,68.19,68.19,199741.0,62.9037,63.0328,62.8668,62.8668,199741.0
2020-06-11 14:50:00,68.19,68.24,67.89,67.96,293857.0,62.8668,62.9129,62.5902,62.6548,293857.0
2020-06-11 14:55:00,67.96,68.08,67.8,67.97,220496.0,62.6548,62.7654,62.5073,62.664,220496.0
2020-06-11 15:00:00,67.96,68.09,67.82,68.06,407240.0,62.6548,62.7746,62.5257,62.747,407240.0
2020-06-11 15:05:00,68.06,68.13,67.9,68.03,304333.0,62.747,62.8115,62.5995,62.7193,304333.0
2020-06-11 15:10:00,68.03,68.13,67.86,67.89,184053.0,62.7193,62.8115,62.5626,62.5902,184053.0
2020-06-11 15:15:00,67.88,68.01,67.7,67.85,406325.0,62.581,62.7009,62.4151,62.5534,406325.0
2020-06-11 15:20:00,67.84,67.85,67.54,67.58,463629.0,62.5441,62.5534,62.2676,62.3044,463629.0
2020-06-11 15:25:00,67.57,67.69,67.46,67.62,593743.0,62.2952,62.4059,62.1938,62.3413,593743.0
2020-06-11 15:30:00,67.61,67.67,67.41,67.6,695370.0,62.3321,62.3874,62.1477,62.3229,695370.0
2020-06-11 15:35:00,67.59,67.73,67.46,67.68,453621.0,62.3137,62.4427,62.1938,62.3966,453621.0
2020-06-11 15:40:00,67.67,68.09,67.65,68.07,381546.0,62.3874,62.7746,62.369,62.7562,381546.0
2020-06-11 15:45:00,68.08,68.09,67.77,67.79,581346.0,62.7654,62.7746,62.4796,62.4981,581346.0
2020-06-11 15:50:00,67.79,67.79,67.54,67.64,1022217.0,62.4981,62.4981,62.2676,62.3598,1022217.0
2020-06-11 15:55:00,67.63,67.7,67.49,67.5,1589098.0,62.3505,62.4151,62.2215,62.2307,1589098.0
2020-06-12 09:30:00,69.95,69.96,69.45,69.68,815957.0,64.4894,64.4987,64.0285,64.2405,815957.0
2020-06-12 09:35:00,69.68,69.99,69.58,69.97,531486.0,64.2405,64.5263,64.1483,64.5079,531486.0
2020-06-12 09:40:00,69.97,70.14,69.91,70.01,659032.0,64.5079,64.6646,64.4526,64.5448,659032.0
2020-06-12 09:45:00,70.02,70.05,69.55,69.55,528539.0,64.554,64.5816,64.1207,64.1207,528539.0
2020-06-12 09:50:00,69.56,69.68,69.37,69.37,383128.0,64.1299,64.2405,63.9547,63.9547,383128.0
2020-06-12 09:55:00,69.36,69.52,69.35,69.42,601565.0,63.9455,64.093,63.9363,64.0008,601565.0
2020-06-12 10:00:00,69.45,69.81,69.44,69.74,358501.0,64.0285,64.3604,64.0192,64.2958,358501.0
2020-06-12 10:05:00,69.73,69.77,69.6,69.61,208204.0,64.2866,64.3235,64.1668,64.176,208204.0
2020-06-12 10:10:00,69.61,69.68,69.31,69.31,204149.0,64.176,64.2405,63.8994,63.8994,204149.0
2020-06-12 10:15:00,69.31,69.51,69.31,69.4,165147.0,63.8994,64.0838,63.8994,63.9824,165147.0
2020-06-12 10:20:00,69.4,69.56,69.4,69.45,164080.0,63.9824,64.1299,63.9824,64.0285,164080.0
2020-06-12 10:25:00,69.44,69.44,69.08,69.08,223826.0,64.0192,64.0192,63.6874,63.6874,223826.0
2020-06-12 10:30:00,69.09,69.14,68.96,69.01,201723.0,63.6966,63.7427,63.5767,63.6228,201723.0
2020-06-12 10:35:00,68.98,69.01,68.59,68.62,256496.0,63.5952,63.6228,63.2356,63.2633,256496.0
2020-06-12 10:40:00,68.62,68.94,68.61,68.86,286903.0,63.2633,63.5583,63.254,63.4845,286903.0
2020-06-12 10:45:00,68.85,69.05,68.75,68.93,248195.0,63.4753,63.6597,63.3831,63.5491,248195.0
2020-06-12 10:50:00,68.93,68.93,68.41,68.5,371407.0,63.5491,63.5491,63.0697,63.1526,371407.0
2020-06-12 10:55:00,68.5,68.59,68.17,68.17,251762.0,63.1526,63.2356,62.8484,62.8484,251762.0
2020-06-12 11:00:00,68.16,68.36,67.77,67.77,251104.0,62.8392,63.0236,62.4796,62.4796,251104.0
2020-06-12 11:05:00,67.77,68.52,67.77,68.47,401550.0,62.4796,63.1711,62.4796,63.125,401550.0
2020-06-12 11:10:00,68.48,68.5,68.08,68.08,230867.0,63.1342,63.1526,62.7654,62.7654,230867.0
2020-06-12 11:15:00,68.08,68.28,67.79,67.8,480597.0,62.7654,62.9498,62.4981,62.5073,480597.0
2020-06-12 11:20:00,67.79,68.03,67.6,67.68,483683.0,62.4981,62.7193,62.3229,62.3966,483683.0
2020-06-12 11:25:00,67.69,68.29,67.69,68.17,383016.0,62.4059,62.959,62.4059,62.8484,383016.0
2020-06-12 11:30:00,68.18,68.41,68.0,68.38,274353.0,62.8576,63.0697,62.6917,63.042,274353.0
2020-06-12 11:35:00,68.39,68.78,68.33,68.68,332647.0,63.0512,63.4108,62.9959,63.3186,332647.0
2020-06-12 11:40:00,68.68,68.7,68.4,68.44,188428.0,63.3186,63.337,63.0604,63.0973,188428.0
2020-06-12 11:45:00,68.46,68.73,68.41,68.61,229076.0,63.1157,63.3647,63.0697,63.254,229076.0
2020-06-12 11:50:00,68.61,68.65,68.43,68.56,457261.0,63.254,63.2909,63.0881,63.2079,457261.0
2020-06-12 11:55:00,68.58,68.9,68.54,68.9,192922.0,63.2264,63.5214,63.1895,63.5214,192922.0
2020-06-12 12:00:00,68.9,68.97,68.75,68.94,138537.0,63.5214,63.5859,63.3831,63.5583,138537.0
2020-06-12 12:05:00,68.96,69.07,68.9,68.91,193230.0,63.5767,63.6781,63.5214,63.5306,193230.0
2020-06-12 12:10:00,68.91,68.95,68.73,68.87,108633.0,63.5306,63.5675,63.3647,63.4937,108633.0
2020-06-12 12:15:00,68.87,68.98,68.77,68.95,150322.0,63.4937,63.5952,63.4016,63.5675,150322.0
2020-06-12 12:20:00,68.94,68.95,68.59,68.59,218636.0,63.5583,63.5675,63.2356,63.2356,218636.0
2020-06-12 12:25:00,68.59,68.77,68.49,68.63,171373.0,63.2356,63.4016,63.1434,63.2725,171373.0
2020-06-12 12:30:00,68.63,68.65,68.41,68.42,168080.0,63.2725,63.2909,63.0697,63.0789,168080.0
2020-06-12 12:35:00,68.41,68.51,68.35,68.4,185153.0,63.0697,63.1618,63.0143,63.0604,185153.0
2020-06-12 12:40:00,68.41,68.59,68.37,68.38,169881.0,63.0697,63.2356,63.0328,63.042,169881.0
2020-06-12 12:45:00,68.39,68.55,68.19,68.24,275506.0,63.0512,63.1987,62.8668,62.9129,275506.0
2020-06-12 12:50:00,68.25,68.49,68.25,68.49,126605.0,62.9221,63.1434,62.9221,63.1434,126605.0
2020-06-12 12:55:00,68.49,68.57,68.42,68.49,111457.0,63.1434,63.2172,63.0789,63.1434,111457.0
2020-06-12 13:00:00,68.5,68.55,68.18,68.18,165384.0,63.1526,63.1987,62.8576,62.8576,165384.0
2020-06-12 13:05:00,68.2,68.27,68.13,68.24,133880.0,62.876,62.9406,62.8115,62.9129,133880.0
2020-06-12 13:10:00,68.24,68.25,68.11,68.21,107589.0,62.9129,62.9221,62.7931,62.8853,107589.0
2020-06-12 13:15:00,68.2,68.22,67.99,68.12,154052.0,62.876,62.8945,62.6824,62.8023,154052.0
2020-06-12 13:20:00,68.12,68.28,67.96,68.01,239571.0,62.8023,62.9498,62.6548,62.7009,239571.0
2020-06-12 13:25:00,67.99,68.19,67.99,68.03,206488.0,62.6824,62.8668,62.6824,62.7193,206488.0
2020-06-12 13:30:00,68.03,68.12,67.79,67.81,395727.0,62.7193,62.8023,62.4981,62.5165,395727.0
2020-06-12 13:35:00,67.81,67.92,67.56,67.66,227345.0,62.5165,62.6179,62.286,62.3782,227345.0
2020-06-12 13:40:00,67.66,67.84,67.54,67.61,295208.0,62.3782,62.5441,62.2676,62.3321,295208.0
2020-06-12 13:45:00,67.62,67.62,67.3,67.35,384861.0,62.3413,62.3413,62.0463,62.0924,384861.0
2020-06-12 13:50:00,67.37,67.47,67.17,67.38,315417.0,62.1108,62.203,61.9265,62.1201,315417.0
2020-06-12 13:55:00,67.38,67.6,67.17,67.19,309565.0,62.1201,62.3229,61.9265,61.9449,309565.0
2020-06-12 14:00:00,67.2,67.6,67.14,67.45,742653.0,61.9541,62.3229,61.8988,62.1846,742653.0
2020-06-12 14:05:00,67.46,67.46,67.23,67.34,303028.0,62.1938,62.1938,61.9818,62.0832,303028.0
2020-06-12 14:10:00,67.35,67.86,67.35,67.66,428836.0,62.0924,62.5626,62.0924,62.3782,428836.0
2020-06-12 14:15:00,67.66,67.79,67.51,67.6,318994.0,62.3782,62.4981,62.2399,62.3229,318994.0
2020-06-12 14:20:00,67.61,67.7,67.53,67.61,237232.0,62.3321,62.4151,62.2583,62.3321,237232.0
2020-06-12 14:25:00,67.62,67.79,67.62,67.74,302660.0,62.3413,62.4981,62.3413,62.452,302660.0
2020-06-12 14:30:00,67.75,68.2,67.73,68.03,556930.0,62.4612,62.876,62.4427,62.7193,556930.0
2020-06-12 14:35:00,68.03,68.04,67.78,67.79,199216.0,62.7193,62.7285,62.4888,62.4981,199216.0
2020-06-12 14:40:00,67.78,67.88,67.53,67.64,212217.0,62.4888,62.581,62.2583,62.3598,212217.0
2020-06-12 14:45:00,67.63,67.95,67.63,67.76,168654.0,62.3505,62.6456,62.3505,62.4704,168654.0
2020-06-12 14:50:00,67.76,67.95,67.67,67.95,181375.0,62.4704,62.6456,62.3874,62.6456,181375.0
2020-06-12 14:55:00,67.95,67.97,67.74,67.92,256461.0,62.6456,62.664,62.452,62.6179,256461.0
2020-06-12 15:00:00,67.92,68.19,67.92,68.11,667312.0,62.6179,62.8668,62.6179,62.7931,667312.0
2020-06-12 15:05:00,68.12,68.36,68.06,68.22,299927.0,62.8023,63.0236,62.747,62.8945,299927.0
2020-06-12 15:10:00,68.22,68.42,68.21,68.4,252373.0,62.8945,63.0789,62.8853,63.0604,252373.0
2020-06-12 15:15:00,68.39,68.43,68.01,68.19,419909.0,63.0512,63.0881,62.7009,62.8668,419909.0
2020-06-12 15:20:00,68.19,68.2,67.86,67.87,274030.0,62.8668,62.876,62.5626,62.5718,274030.0
2020-06-12 15:25:00,67.88,68.04,67.79,67.96,249422.0,62.581,62.7285,62.4981,62.6548,249422.0
2020-06-12 15:30:00,67.95,68.12,67.85,68.1,280606.0,62.6456,62.8023,62.5534,62.7839,280606.0
2020-06-12 15:35:00,68.11,68.29,68.1,68.26,417397.0,62.7931,62.959,62.7839,62.9314,417397.0
2020-06-12 15:40:00,68.26,68.39,68.21,68.39,383688.0,62.9314,63.0512,62.8853,63.0512,383688.0
2020-06-12 15:45:00,68.39,68.79,68.39,68.79,334841.0,63.0512,63.42,63.0512,63.42,334841.0
2020-06-12 15:50:00,68.8,68.96,68.62,68.76,680264.0,63.4292,63.5767,63.2633,63.3923,680264.0
2020-06-12 15:55:00,68.76,68.9,68.74,68.82,1295884.0,63.3923,63.5214,63.3739,63.4476,1295884.0
2020-06-15 09:30:00,66.63,66.98,66.36,66.47,620160.0,61.4286,61.7513,61.1797,61.2811,620160.0
2020-06-15 09:35:00,66.48,67.22,66.45,67.03,376840.0,61.2903,61.9725,61.2627,61.7974,376840.0
2020-06-15 09:40:00,67.03,67.33,66.93,67.27,314263.0,61.7974,62.074,61.7052,62.0186,314263.0
2020-06-15 09:45:00,67.25,67.4,67.19,67.34,311510.0,62.0002,62.1385,61.9449,62.0832,311510.0
2020-06-15 09:50:00,67.34,67.54,67.28,67.49,616472.0,62.0832,62.2676,62.0279,62.2215,616472.0
2020-06-15 09:55:00,67.49,67.49,67.22,67.28,1191092.0,62.2215,62.2215,61.9725,62.0279,1191092.0
2020-06-15 10:00:00,67.28,67.5,67.16,67.45,200339.0,62.0279,62.2307,61.9172,62.1846,200339.0
2020-06-15 10:05:00,67.45,67.65,67.45,67.55,384426.0,62.1846,62.369,62.1846,62.2768,384426.0
2020-06-15 10:10:00,67.55,67.8,67.49,67.74,207858.0,62.2768,62.5073,62.2215,62.452,207858.0
2020-06-15 10:15:00,67.74,67.76,67.58,67.74,207139.0,62.452,62.4704,62.3044,62.452,207139.0
2020-06-15 10:20:00,67.74,67.74,67.51,67.51,144432.0,62.452,62.452,62.2399,62.2399,144432.0
2020-06-15 10:25:00,67.52,67.67,67.46,67.46,160912.0,62.2491,62.3874,62.1938,62.1938,160912.0
2020-06-15 10:30:00,67.46,67.64,67.39,67.62,167413.0,62.1938,62.3598,62.1293,62.3413,167413.0
2020-06-15 10:35:00,67.62,67.75,67.51,67.52,108515.0,62.3413,62.4612,62.2399,62.2491,108515.0
2020-06-15 10:40:00,67.51,67.73,67.4,67.72,278059.0,62.2399,62.4427,62.1385,62.4335,278059.0
2020-06-15 10:45:00,67.73,68.02,67.71,67.95,236103.0,62.4427,62.7101,62.4243,62.6456,236103.0
2020-06-15 10:50:00,67.94,68.14,67.85,68.05,73325.0,62.6363,62.8207,62.5534,62.7378,73325.0
2020-06-15 10:55:00,68.05,68.09,67.95,67.98,130728.0,62.7378,62.7746,62.6456,62.6732,130728.0
2020-06-15 11:00:00,67.99,68.34,67.9,68.31,253658.0,62.6824,63.0051,62.5995,62.9775,253658.0
2020-06-15 11:05:00,68.29,68.43,68.24,68.34,102223.0,62.959,63.0881,62.9129,63.0051,102223.0
2020-06-15 11:10:00,68.34,68.43,68.25,68.4,137211.0,63.0051,63.0881,62.9221,63.0604,137211.0
2020-06-15 11:15:00,68.39,68.39,68.09,68.2,197534.0,63.0512,63.0512,62.7746,62.876,197534.0
2020-06-15 11:20:00,68.21,68.33,68.08,68.31,126901.0,62.8853,62.9959,62.7654,62.9775,126901.0
2020-06-15 11:25:00,68.32,68.35,68.02,68.08,129191.0,62.9867,63.0143,62.7101,62.7654,129191.0
2020-06-15 11:30:00,68.06,68.17,67.93,67.93,229178.0,62.747,62.8484,62.6271,62.6271,229178.0
2020-06-15 11:35:00,67.94,68.13,67.91,68.08,71261.0,62.6363,62.8115,62.6087,62.7654,71261.0
2020-06-15 11:40:00,68.09,68.18,67.89,67.89,109263.0,62.7746,62.8576,62.5902,62.5902,109263.0
2020-06-15 11:45:00,67.89,67.96,67.82,67.93,72741.0,62.5902,62.6548,62.5257,62.6271,72741.0
2020-06-15 11:50:00,67.93,68.12,67.9,67.94,115226.0,62.6271,62.8023,62.5995,62.6363,115226.0
2020-06-15 11:55:00,67.95,68.21,67.95,68.12,87101.0,62.6456,62.8853,62.6456,62.8023,87101.0
2020-06-15 12:00:00,68.11,68.45,68.04,68.43,131304.0,62.7931,63.1065,62.7285,63.0881,131304.0
2020-06-15 12:05:00,68.43,68.53,68.4,68.48,73506.0,63.0881,63.1803,63.0604,63.1342,73506.0
2020-06-15 12:10:00,68.47,68.53,68.43,68.49,85991.0,63.125,63.1803,63.0881,63.1434,85991.0
2020-06-15 12:15:00,68.5,68.65,68.48,68.59,113433.0,63.1526,63.2909,63.1342,63.2356,113433.0
2020-06-15 12:20:00,68.59,68.72,68.55,68.72,65391.0,63.2356,63.3555,63.1987,63.3555,65391.0
2020-06-15 12:25:00,68.72,68.73,68.59,68.62,114629.0,63.3555,63.3647,63.2356,63.2633,114629.0
2020-06-15 12:30:00,68.63,68.65,68.5,68.51,99911.0,63.2725,63.2909,63.1526,63.1618,99911.0
2020-06-15 12:35:00,68.52,68.74,68.52,68.71,76113.0,63.1711,63.3739,63.1711,63.3462,76113.0
2020-06-15 12:40:00,68.7,68.75,68.67,68.68,41015.0,63.337,63.3831,63.3094,63.3186,41015.0
2020-06-15 12:45:00,68.69,68.88,68.63,68.85,57534.0,63.3278,63.503,63.2725,63.4753,57534.0
2020-06-15 12:50:00,68.85,68.91,68.77,68.89,90962.0,63.4753,63.5306,63.4016,63.5122,90962.0
2020-06-15 12:55:00,68.89,69.04,68.87,69.03,141559.0,63.5122,63.6505,63.4937,63.6413,141559.0
2020-06-15 13:00:00,69.03,69.15,68.97,69.15,79303.0,63.6413,63.7519,63.5859,63.7519,79303.0
2020-06-15 13:05:00,69.16,69.26,69.11,69.26,72020.0,63.7611,63.8533,63.715,63.8533,72020.0
2020-06-15 13:10:00,69.27,69.33,69.16,69.21,111866.0,63.8625,63.9178,63.7611,63.8072,111866.0
2020-06-15 13:15:00,69.22,69.36,69.17,69.18,100394.0,63.8164,63.9455,63.7703,63.7795,100394.0
2020-06-15 13:20:00,69.19,69.26,69.0,69.03,72214.0,63.7888,63.8533,63.6136,63.6413,72214.0
2020-06-15 13:25:00,69.03,69.09,69.01,69.04,140429.0,63.6413,63.6966,63.6228,63.6505,140429.0
2020-06-15 13:30:00,69.03,69.03,68.86,68.9,68578.0,63.6413,63.6413,63.4845,63.5214,68578.0
2020-06-15 13:35:00,68.89,69.08,68.89,69.03,231885.0,63.5122,63.6874,63.5122,63.6413,231885.0
2020-06-15 13:40:00,69.03,69.07,68.84,68.88,115756.0,63.6413,63.6781,63.4661,63.503,115756.0
2020-06-15 13:45:00,68.88,68.88,68.66,68.68,71843.0,63.503,63.503,63.3001,63.3186,71843.0
2020-06-15 13:50:00,68.68,68.92,68.68,68.83,52620.0,63.3186,63.5398,63.3186,63.4569,52620.0
2020-06-15 13:55:00,68.84,68.87,68.71,68.73,74946.0,63.4661,63.4937,63.3462,63.3647,74946.0
2020-06-15 14:00:00,68.73,69.59,68.73,69.52,464139.0,63.3647,64.1575,63.3647,64.093,464139.0
2020-06-15 14:05:00,69.51,69.76,69.48,69.64,375761.0,64.0838,64.3143,64.0561,64.2036,375761.0
2020-06-15 14:10:00,69.63,69.7,69.49,69.64,224882.0,64.1944,64.259,64.0653,64.2036,224882.0
2020-06-15 14:15:00,69.62,69.93,69.62,69.83,243733.0,64.1852,64.471,64.1852,64.3788,243733.0
2020-06-15 14:20:00,69.83,69.88,69.62,69.81,210997.0,64.3788,64.4249,64.1852,64.3604,210997.0
2020-06-15 14:25:00,69.82,69.86,69.71,69.81,221790.0,64.3696,64.4065,64.2682,64.3604,221790.0
2020-06-15 14:30:00,69.81,69.91,69.47,69.49,392642.0,64.3604,64.4526,64.0469,64.0653,392642.0
2020-06-15 14:35:00,69.51,69.69,69.51,69.64,151952.0,64.0838,64.2497,64.0838,64.2036,151952.0
2020-06-15 14:40:00,69.64,69.71,69.49,69.52,219495.0,64.2036,64.2682,64.0653,64.093,219495.0
2020-06-15 14:45:00,69.52,69.65,69.51,69.61,143932.0,64.093,64.2129,64.0838,64.176,143932.0
2020-06-15 14:50:00,69.61,69.67,69.36,69.4,153776.0,64.176,64.2313,63.9455,63.9824,153776.0
2020-06-15 14:55:00,69.4,69.51,69.35,69.42,78017.0,63.9824,64.0838,63.9363,64.0008,78017.0
2020-06-15 15:00:00,69.42,69.71,69.41,69.63,83113.0,64.0008,64.2682,63.9916,64.1944,83113.0
2020-06-15 15:05:00,69.63,69.63,69.45,69.57,118995.0,64.1944,64.1944,64.0285,64.1391,118995.0
2020-06-15 15:10:00,69.57,69.7,69.56,69.65,130340.0,64.1391,64.259,64.1299,64.2129,130340.0
2020-06-15 15:15:00,69.65,69.68,69.48,69.49,191713.0,64.2129,64.2405,64.0561,64.0653,191713.0
2020-06-15 15:20:00,69.5,69.52,69.33,69.44,249879.0,64.0746,64.093,63.9178,64.0192,249879.0
2020-06-15 15:25:00,69.45,69.53,69.14,69.16,191021.0,64.0285,64.1022,63.7427,63.7611,191021.0
2020-06-15 15:30:00,69.16,69.22,68.85,68.94,268396.0,63.7611,63.8164,63.4753,63.5583,268396.0
2020-06-15 15:35:00,68.94,69.06,68.74,68.96,174716.0,63.5583,63.6689,63.3739,63.5767,174716.0
2020-06-15 15:40:00,68.96,69.12,68.84,69.08,158579.0,63.5767,63.7242,63.4661,63.6874,158579.0
2020-06-15 15:45:00,69.07,69.24,69.0,69.16,303307.0,63.6781,63.8349,63.6136,63.7611,303307.0
2020-06-15 15:50:00,69.17,69.45,69.13,69.37,407585.0,63.7703,64.0285,63.7334,63.9547,407585.0
2020-06-15 15:55:00,69.37,69.51,69.3,69.5,1411072.0,63.9547,64.0838,63.8902,64.0746,1411072.0
2020-06-16 09:30:00,72.31,72.41,71.9,71.91,734719.0,66.6652,66.7574,66.2872,66.2964,734719.0
2020-06-16 09:35:00,71.93,72.43,71.88,72.4,343990.0,66.3149,66.7758,66.2688,66.7482,343990.0
2020-06-16 09:40:00,72.39,72.49,72.13,72.15,281841.0,66.739,66.8312,66.4993,66.5177,281841.0
2020-06-16 09:45:00,72.15,72.29,71.72,71.72,363500.0,66.5177,66.6468,66.1213,66.1213,363500.0
2020-06-16 09:50:00,71.73,71.84,71.62,71.71,198742.0,66.1305,66.2319,66.0291,66.112,198742.0
2020-06-16 09:55:00,71.72,71.94,71.72,71.85,220000.0,66.1213,66.3241,66.1213,66.2411,220000.0
2020-06-16 10:00:00,71.85,72.04,71.71,71.96,250472.0,66.2411,66.4163,66.112,66.3425,250472.0
2020-06-16 10:05:00,71.95,72.07,71.84,71.85,126612.0,66.3333,66.4439,66.2319,66.2411,126612.0
2020-06-16 10:10:00,71.84,72.0,71.77,71.91,105013.0,66.2319,66.3794,66.1674,66.2964,105013.0
2020-06-16 10:15:00,71.92,72.07,71.87,71.9,163737.0,66.3056,66.4439,66.2596,66.2872,163737.0
2020-06-16 10:20:00,71.89,71.91,71.67,71.8,156133.0,66.278,66.2964,66.0752,66.195,156133.0
2020-06-16 10:25:00,71.8,72.02,71.77,71.95,107262.0,66.195,66.3978,66.1674,66.3333,107262.0
2020-06-16 10:30:00,71.96,72.0,71.71,71.72,157089.0,66.3425,66.3794,66.112,66.1213,157089.0
2020-06-16 10:35:00,71.73,71.73,71.18,71.34,341012.0,66.1305,66.1305,65.6234,65.7709,341012.0
2020-06-16 10:40:00,71.33,71.34,71.01,71.14,156640.0,65.7617,65.7709,65.4667,65.5865,156640.0
2020-06-16 10:45:00,71.13,71.3,70.91,71.26,169396.0,65.5773,65.734,65.3745,65.6972,169396.0
2020-06-16 10:50:00,71.27,71.27,70.51,70.63,322378.0,65.7064,65.7064,65.0057,65.1164,322378.0
2020-06-16 10:55:00,70.63,70.63,69.97,70.07,814168.0,65.1164,65.1164,64.5079,64.6001,814168.0
2020-06-16 11:00:00,70.06,70.38,69.59,70.38,889238.0,64.5908,64.8859,64.1575,64.8859,889238.0
2020-06-16 11:05:00,70.38,70.59,70.33,70.46,345806.0,64.8859,65.0795,64.8398,64.9596,345806.0
2020-06-16 11:10:00,70.48,70.53,70.21,70.48,158510.0,64.9781,65.0242,64.7291,64.9781,158510.0
2020-06-16 11:15:00,70.49,70.91,70.49,70.74,255841.0,64.9873,65.3745,64.9873,65.2178,255841.0
2020-06-16 11:20:00,70.73,71.01,70.69,70.97,189296.0,65.2085,65.4667,65.1717,65.4298,189296.0
2020-06-16 11:25:00,70.96,71.03,70.82,70.97,171463.0,65.4206,65.4851,65.2915,65.4298,171463.0
2020-06-16 11:30:00,70.99,71.14,70.83,70.99,225732.0,65.4482,65.5865,65.3007,65.4482,225732.0
2020-06-16 11:35:00,70.99,71.07,70.79,70.87,172038.0,65.4482,65.522,65.2639,65.3376,172038.0
2020-06-16 11:40:00,70.88,71.02,70.81,70.95,170575.0,65.3468,65.4759,65.2823,65.4114,170575.0
2020-06-16 11:45:00,70.95,71.19,70.91,71.16,113615.0,65.4114,65.6326,65.3745,65.605,113615.0
2020-06-16 11:50:00,71.17,71.25,70.92,70.95,165284.0,65.6142,65.688,65.3837,65.4114,165284.0
2020-06-16 11:55:00,70.95,70.98,70.7,70.77,143509.0,65.4114,65.439,65.1809,65.2454,143509.0
2020-06-16 12:00:00,70.77,70.88,70.51,70.66,112331.0,65.2454,65.3468,65.0057,65.144,112331.0
2020-06-16 12:05:00,70.67,70.75,70.53,70.69,113449.0,65.1532,65.227,65.0242,65.1717,113449.0
2020-06-16 12:10:00,70.71,70.86,70.6,70.85,122028.0,65.1901,65.3284,65.0887,65.3192,122028.0
2020-06-16 12:15:00,70.85,70.9,70.71,70.86,77129.0,65.3192,65.3653,65.1901,65.3284,77129.0
2020-06-16 12:20:00,70.89,70.99,70.86,70.92,95048.0,65.3561,65.4482,65.3284,65.3837,95048.0
2020-06-16 12:25:00,70.92,71.1,70.87,71.06,96059.0,65.3837,65.5497,65.3376,65.5128,96059.0
2020-06-16 12:30:00,71.06,71.27,71.04,71.24,184428.0,65.5128,65.7064,65.4943,65.6787,184428.0
2020-06-16 12:35:00,71.25,71.44,71.23,71.33,194639.0,65.688,65.8631,65.6695,65.7617,194639.0
2020-06-16 12:40:00,71.34,71.44,71.27,71.41,58345.0,65.7709,65.8631,65.7064,65.8355,58345.0
2020-06-16 12:45:00,71.42,71.45,71.27,71.29,111830.0,65.8447,65.8723,65.7064,65.7248,111830.0
2020-06-16 12:50:00,71.29,71.33,71.19,71.19,68480.0,65.7248,65.7617,65.6326,65.6326,68480.0
2020-06-16 12:55:00,71.2,71.25,71.08,71.2,63344.0,65.6419,65.688,65.5312,65.6419,63344.0
2020-06-16 13:00:00,71.2,71.43,71.2,71.27,150756.0,65.6419,65.8539,65.6419,65.7064,150756.0
2020-06-16 13:05:00,71.25,71.32,71.19,71.28,100592.0,65.688,65.7525,65.6326,65.7156,100592.0
2020-06-16 13:10:00,71.29,71.35,71.22,71.3,113008.0,65.7248,65.7801,65.6603,65.734,113008.0
2020-06-16 13:15:00,71.31,71.47,71.28,71.43,75279.0,65.7433,65.8908,65.7156,65.8539,75279.0
2020-06-16 13:20:00,71.43,71.43,71.24,71.35,71331.0,65.8539,65.8539,65.6787,65.7801,71331.0
2020-06-16 13:25:00,71.35,71.38,71.29,71.29,73714.0,65.7801,65.8078,65.7248,65.7248,73714.0
2020-06-16 13:30:00,71.28,71.33,71.08,71.1,113596.0,65.7156,65.7617,65.5312,65.5497,113596.0
2020-06-16 13:35:00,71.09,71.11,70.93,70.97,124902.0,65.5404,65.5589,65.3929,65.4298,124902.0
2020-06-16 13:40:00,70.98,71.14,70.97,71.1,101404.0,65.439,65.5865,65.4298,65.5497,101404.0
2020-06-16 13:45:00,71.1,71.12,71.03,71.07,66746.0,65.5497,65.5681,65.4851,65.522,66746.0
2020-06-16 13:50:00,71.06,71.15,70.84,70.89,155695.0,65.5128,65.5958,65.31,65.3561,155695.0
2020-06-16 13:55:00,70.9,70.96,70.81,70.95,80016.0,65.3653,65.4206,65.2823,65.4114,80016.0
2020-06-16 14:00:00,70.95,71.15,70.93,71.14,176748.0,65.4114,65.5958,65.3929,65.5865,176748.0
2020-06-16 14:05:00,71.14,71.18,71.06,71.13,98229.0,65.5865,65.6234,65.5128,65.5773,98229.0
2020-06-16 14:10:00,71.13,71.32,71.07,71.27,93420.0,65.5773,65.7525,65.522,65.7064,93420.0
2020-06-16 14:15:00,71.27,71.39,71.22,71.3,249724.0,65.7064,65.817,65.6603,65.734,249724.0
2020-06-16 14:20:00,71.31,71.36,70.83,71.12,424385.0,65.7433,65.7894,65.3007,65.5681,424385.0
2020-06-16 14:25:00,71.12,71.25,71.04,71.18,268812.0,65.5681,65.688,65.4943,65.6234,268812.0
2020-06-16 14:30:00,71.19,71.42,71.19,71.24,279963.0,65.6326,65.8447,65.6326,65.6787,279963.0
2020-06-16 14:35:00,71.26,71.33,71.21,71.24,106621.0,65.6972,65.7617,65.6511,65.6787,106621.0
2020-06-16 14:40:00,71.24,71.27,71.11,71.15,145861.0,65.6787,65.7064,65.5589,65.5958,145861.0
2020-06-16 14:45:00,71.16,71.2,71.02,71.16,399423.0,65.605,65.6419,65.4759,65.605,399423.0
2020-06-16 14:50:00,71.15,71.2,70.97,71.09,144962.0,65.5958,65.6419,65.4298,65.5404,144962.0
2020-06-16 14:55:00,71.09,71.14,71.02,71.09,55790.0,65.5404,65.5865,65.4759,65.5404,55790.0
2020-06-16 15:00:00,71.08,71.14,70.94,71.0,116265.0,65.5312,65.5865,65.4022,65.4575,116265.0
2020-06-16 15:05:00,71.0,71.04,70.73,70.77,136639.0,65.4575,65.4943,65.2085,65.2454,136639.0
2020-06-16 15:10:00,70.77,70.84,70.7,70.73,166122.0,65.2454,65.31,65.1809,65.2085,166122.0
2020-06-16 15:15:00,70.73,70.73,70.38,70.45,264264.0,65.2085,65.2085,64.8859,64.9504,264264.0
2020-06-16 15:20:00,70.46,70.69,70.46,70.65,182363.0,64.9596,65.1717,64.9596,65.1348,182363.0
2020-06-16 15:25:00,70.66,70.83,70.66,70.76,225853.0,65.144,65.3007,65.144,65.2362,225853.0
2020-06-16 15:30:00,70.76,71.02,70.66,70.93,564686.0,65.2362,65.4759,65.144,65.3929,564686.0
2020-06-16 15:35:00,70.92,70.92,70.66,70.73,165671.0,65.3837,65.3837,65.144,65.2085,165671.0
2020-06-16 15:40:00,70.72,70.79,70.53,70.59,237641.0,65.1993,65.2639,65.0242,65.0795,237641.0
2020-06-16 15:45:00,70.58,70.7,70.51,70.61,321666.0,65.0703,65.1809,65.0057,65.0979,321666.0
2020-06-16 15:50:00,70.62,70.81,70.48,70.55,686261.0,65.1071,65.2823,64.9781,65.0426,686261.0
2020-06-16 15:55:00,70.53,70.86,70.47,70.85,846290.0,65.0242,65.3284,64.9688,65.3192,846290.0
2020-06-17 09:30:00,71.02,71.05,70.68,70.78,279698.0,65.4759,65.5036,65.1624,65.2546,279698.0
2020-06-17 09:35:00,70.77,70.85,70.46,70.47,179191.0,65.2454,65.3192,64.9596,64.9688,179191.0
2020-06-17 09:40:00,70.48,70.67,70.37,70.64,226466.0,64.9781,65.1532,64.8766,65.1256,226466.0
2020-06-17 09:45:00,70.63,70.8,70.53,70.77,112092.0,65.1164,65.2731,65.0242,65.2454,112092.0
2020-06-17 09:50:00,70.79,70.95,70.74,70.78,133757.0,65.2639,65.4114,65.2178,65.2546,133757.0
2020-06-17 09:55:00,70.78,70.79,70.35,70.58,197544.0,65.2546,65.2639,64.8582,65.0703,197544.0
2020-06-17 10:00:00,70.58,70.7,70.5,70.51,99226.0,65.0703,65.1809,64.9965,65.0057,99226.0
2020-06-17 10:05:00,70.51,70.73,70.47,70.7,137493.0,65.0057,65.2085,64.9688,65.1809,137493.0
2020-06-17 10:10:00,70.69,70.78,70.57,70.68,161830.0,65.1717,65.2546,65.061,65.1624,161830.0
2020-06-17 10:15:00,70.68,70.93,70.45,70.54,395846.0,65.1624,65.3929,64.9504,65.0334,395846.0
2020-06-17 10:20:00,70.53,70.59,70.41,70.42,362150.0,65.0242,65.0795,64.9135,64.9227,362150.0
2020-06-17 10:25:00,70.43,70.52,70.31,70.38,207521.0,64.932,65.0149,64.8213,64.8859,207521.0
2020-06-17 10:30:00,70.38,70.63,70.26,70.6,197793.0,64.8859,65.1164,64.7752,65.0887,197793.0
2020-06-17 10:35:00,70.6,70.69,70.51,70.63,97404.0,65.0887,65.1717,65.0057,65.1164,97404.0
2020-06-17 10:40:00,70.62,70.67,70.49,70.66,82236.0,65.1071,65.1532,64.9873,65.144,82236.0
2020-06-17 10:45:00,70.67,70.67,70.54,70.62,43354.0,65.1532,65.1532,65.0334,65.1071,43354.0
2020-06-17 10:50:00,70.63,70.76,70.57,70.72,87834.0,65.1164,65.2362,65.061,65.1993,87834.0
2020-06-17 10:55:00,70.73,70.85,70.66,70.68,71834.0,65.2085,65.3192,65.144,65.1624,71834.0
2020-06-17 11:00:00,70.68,70.72,70.54,70.6,144845.0,65.1624,65.1993,65.0334,65.0887,144845.0
2020-06-17 11:05:00,70.61,70.76,70.6,70.63,189640.0,65.0979,65.2362,65.0887,65.1164,189640.0
2020-06-17 11:10:00,70.63,70.74,70.58,70.64,144920.0,65.1164,65.2178,65.0703,65.1256,144920.0
2020-06-17 11:15:00,70.64,70.71,70.54,70.6,97231.0,65.1256,65.1901,65.0334,65.0887,97231.0
2020-06-17 11:20:00,70.6,70.62,70.47,70.49,103010.0,65.0887,65.1071,64.9688,64.9873,103010.0
2020-06-17 11:25:00,70.49,70.53,70.43,70.51,57444.0,64.9873,65.0242,64.932,65.0057,57444.0
2020-06-17 11:30:00,70.48,70.59,70.46,70.56,41772.0,64.9781,65.0795,64.9596,65.0518,41772.0
2020-06-17 11:35:00,70.57,70.68,70.55,70.62,39830.0,65.061,65.1624,65.0426,65.1071,39830.0
2020-06-17 11:40:00,70.62,70.76,70.61,70.76,38669.0,65.1071,65.2362,65.0979,65.2362,38669.0
2020-06-17 11:45:00,70.76,70.8,70.71,70.72,43811.0,65.2362,65.2731,65.1901,65.1993,43811.0
2020-06-17 11:50:00,70.73,70.73,70.65,70.67,30135.0,65.2085,65.2085,65.1348,65.1532,30135.0
2020-06-17 11:55:00,70.67,70.83,70.66,70.8,76797.0,65.1532,65.3007,65.144,65.2731,76797.0
2020-06-17 12:00:00,70.78,70.81,70.75,70.77,48294.0,65.2546,65.2823,65.227,65.2454,48294.0
2020-06-17 12:05:00,70.78,70.85,70.76,70.82,69585.0,65.2546,65.3192,65.2362,65.2915,69585.0
2020-06-17 12:10:00,70.83,70.84,70.74,70.77,48021.0,65.3007,65.31,65.2178,65.2454,48021.0
2020-06-17 12:15:00,70.77,70.82,70.73,70.75,47510.0,65.2454,65.2915,65.2085,65.227,47510.0
2020-06-17 12:20:00,70.76,70.78,70.68,70.74,55138.0,65.2362,65.2546,65.1624,65.2178,55138.0
2020-06-17 12:25:00,70.74,70.77,70.7,70.72,44182.0,65.2178,65.2454,65.1809,65.1993,44182.0
2020-06-17 12:30:00,70.72,70.97,70.71,70.91,114018.0,65.1993,65.4298,65.1901,65.3745,114018.0
2020-06-17 12:35:00,70.91,70.94,70.89,70.93,47966.0,65.3745,65.4022,65.3561,65.3929,47966.0
2020-06-17 12:40:00,70.93,70.94,70.84,70.94,37138.0,65.3929,65.4022,65.31,65.4022,37138.0
2020-06-17 12:45:00,70.93,70.95,70.84,70.86,34281.0,65.3929,65.4114,65.31,65.3284,34281.0
2020-06-17 12:50:00,70.85,70.85,70.77,70.77,34570.0,65.3192,65.3192,65.2454,65.2454,34570.0
2020-06-17 12:55:00,70.78,70.83,70.71,70.83,75139.0,65.2546,65.3007,65.1901,65.3007,75139.0
2020-06-17 13:00:00,70.84,70.93,70.82,70.9,38227.0,65.31,65.3929,65.2915,65.3653,38227.0
2020-06-17 13:05:00,70.91,70.98,70.9,70.95,19261.0,65.3745,65.439,65.3653,65.4114,19261.0
2020-06-17 13:10:00,70.94,70.95,70.89,70.91,57824.0,65.4022,65.4114,65.3561,65.3745,57824.0
2020-06-17 13:15:00,70.92,70.93,70.87,70.9,40336.0,65.3837,65.3929,65.3376,65.3653,40336.0
2020-06-17 13:20:00,70.9,70.96,70.89,70.92,39629.0,65.3653,65.4206,65.3561,65.3837,39629.0
2020-06-17 13:25:00,70.92,71.04,70.92,71.0,42225.0,65.3837,65.4943,65.3837,65.4575,42225.0
2020-06-17 13:30:00,70.99,71.04,70.99,71.02,36675.0,65.4482,65.4943,65.4482,65.4759,36675.0
2020-06-17 13:35:00,71.02,71.13,71.01,71.12,38651.0,65.4759,65.5773,65.4667,65.5681,38651.0
2020-06-17 13:40:00,71.12,71.16,71.09,71.11,44750.0,65.5681,65.605,65.5404,65.5589,44750.0
2020-06-17 13:45:00,71.11,71.12,71.03,71.09,20608.0,65.5589,65.5681,65.4851,65.5404,20608.0
2020-06-17 13:50:00,71.09,71.11,71.0,71.07,38970.0,65.5404,65.5589,65.4575,65.522,38970.0
2020-06-17 13:55:00,71.07,71.1,70.94,70.94,55653.0,65.522,65.5497,65.4022,65.4022,55653.0
2020-06-17 14:00:00,70.95,70.97,70.88,70.89,62293.0,65.4114,65.4298,65.3468,65.3561,62293.0
2020-06-17 14:05:00,70.9,71.0,70.89,71.0,41888.0,65.3653,65.4575,65.3561,65.4575,41888.0
2020-06-17 14:10:00,70.99,71.07,70.97,70.98,53043.0,65.4482,65.522,65.4298,65.439,53043.0
2020-06-17 14:15:00,70.98,70.99,70.88,70.89,29157.0,65.439,65.4482,65.3468,65.3561,29157.0
2020-06-17 14:20:00,70.89,70.95,70.88,70.91,82506.0,65.3561,65.4114,65.3468,65.3745,82506.0
2020-06-17 14:25:00,70.92,70.94,70.82,70.89,84528.0,65.3837,65.4022,65.2915,65.3561,84528.0
2020-06-17 14:30:00,70.89,70.91,70.8,70.82,54311.0,65.3561,65.3745,65.2731,65.2915,54311.0
2020-06-17 14:35:00,70.83,70.87,70.81,70.87,41081.0,65.3007,65.3376,65.2823,65.3376,41081.0
2020-06-17 14:40:00,70.87,71.01,70.86,70.92,69640.0,65.3376,65.4667,65.3284,65.3837,69640.0
2020-06-17 14:45:00,70.92,70.94,70.87,70.93,47569.0,65.3837,65.4022,65.3376,65.3929,47569.0
2020-06-17 14:50:00,70.92,71.03,70.9,70.91,68718.0,65.3837,65.4851,65.3653,65.3745,68718.0
2020-06-17 14:55:00,70.92,70.94,70.74,70.74,94097.0,65.3837,65.4022,65.2178,65.2178,94097.0
2020-06-17 15:00:00,70.74,70.74,70.61,70.71,115265.0,65.2178,65.2178,65.0979,65.1901,115265.0
2020-06-17 15:05:00,70.72,70.74,70.65,70.7,50900.0,65.1993,65.2178,65.1348,65.1809,50900.0
2020-06-17 15:10:00,70.7,70.71,70.61,70.64,67661.0,65.1809,65.1901,65.0979,65.1256,67661.0
2020-06-17 15:15:00,70.65,70.75,70.6,70.63,108898.0,65.1348,65.227,65.0887,65.1164,108898.0
2020-06-17 15:20:00,70.63,70.66,70.47,70.5,97679.0,65.1164,65.144,64.9688,64.9965,97679.0
2020-06-17 15:25:00,70.5,70.53,70.36,70.44,229269.0,64.9965,65.0242,64.8674,64.9412,229269.0
2020-06-17 15:30:00,70.44,70.51,70.31,70.48,165969.0,64.9412,65.0057,64.8213,64.9781,165969.0
2020-06-17 15:35:00,70.48,70.55,70.38,70.48,115162.0,64.9781,65.0426,64.8859,64.9781,115162.0
2020-06-17 15:40:00,70.47,70.5,70.2,70.28,168345.0,64.9688,64.9965,64.7199,64.7937,168345.0
2020-06-17 15:45:00,70.28,70.38,70.2,70.22,259783.0,64.7937,64.8859,64.7199,64.7384,259783.0
2020-06-17 15:50:00,70.21,70.44,70.18,70.39,388983.0,64.7291,64.9412,64.7015,64.8951,388983.0
2020-06-17 15:55:00,70.38,70.45,70.33,70.35,794454.0,64.8859,64.9504,64.8398,64.8582,794454.0
2020-06-18 09:30:00,69.69,69.93,69.55,69.69,271057.0,64.2497,64.471,64.1207,64.2497,271057.0
2020-06-18 09:35:00,69.67,70.03,69.58,69.99,156804.0,64.2313,64.5632,64.1483,64.5263,156804.0
2020-06-18 09:40:00,69.99,70.18,69.9,70.18,114481.0,64.5263,64.7015,64.4433,64.7015,114481.0
2020-06-18 09:45:00,70.18,70.37,70.12,70.37,120867.0,64.7015,64.8766,64.6462,64.8766,120867.0
2020-06-18 09:50:00,70.37,70.38,70.09,70.11,235375.0,64.8766,64.8859,64.6185,64.6369,235375.0
2020-06-18 09:55:00,70.1,70.15,70.02,70.09,358531.0,64.6277,64.6738,64.554,64.6185,358531.0
2020-06-18 10:00:00,70.1,70.3,70.09,70.24,104290.0,64.6277,64.8121,64.6185,64.7568,104290.0
2020-06-18 10:05:00,70.25,70.47,70.25,70.47,89264.0,64.766,64.9688,64.766,64.9688,89264.0
2020-06-18 10:10:00,70.45,70.53,70.36,70.53,74201.0,64.9504,65.0242,64.8674,65.0242,74201.0
2020-06-18 10:15:00,70.53,70.63,70.48,70.61,79907.0,65.0242,65.1164,64.9781,65.0979,79907.0
2020-06-18 10:20:00,70.61,70.65,70.35,70.39,87439.0,65.0979,65.1348,64.8582,64.8951,87439.0
2020-06-18 10:25:00,70.39,70.54,70.38,70.46,75556.0,64.8951,65.0334,64.8859,64.9596,75556.0
2020-06-18 10:30:00,70.47,70.62,70.24,70.52,160945.0,64.9688,65.1071,64.7568,65.0149,160945.0
2020-06-18 10:35:00,70.53,70.72,70.49,70.5,291940.0,65.0242,65.1993,64.9873,64.9965,291940.0
2020-06-18 10:40:00,70.49,70.55,70.39,70.48,57353.0,64.9873,65.0426,64.8951,64.9781,57353.0
2020-06-18 10:45:00,70.48,70.65,70.42,70.53,110841.0,64.9781,65.1348,64.9227,65.0242,110841.0
2020-06-18 10:50:00,70.54,70.55,70.24,70.27,327610.0,65.0334,65.0426,64.7568,64.7845,327610.0
2020-06-18 10:55:00,70.28,70.64,70.28,70.62,249101.0,64.7937,65.1256,64.7937,65.1071,249101.0
2020-06-18 11:00:00,70.61,70.63,70.43,70.5,50188.0,65.0979,65.1164,64.932,64.9965,50188.0
2020-06-18 11:05:00,70.5,70.54,70.35,70.38,66575.0,64.9965,65.0334,64.8582,64.8859,66575.0
2020-06-18 11:10:00,70.37,70.49,70.37,70.41,101946.0,64.8766,64.9873,64.8766,64.9135,101946.0
2020-06-18 11:15:00,70.41,70.47,70.37,70.37,64103.0,64.9135,64.9688,64.8766,64.8766,64103.0
2020-06-18 11:20:00,70.37,70.38,70.24,70.27,50991.0,64.8766,64.8859,64.7568,64.7845,50991.0
2020-06-18 11:25:00,70.26,70.37,70.22,70.33,75557.0,64.7752,64.8766,64.7384,64.8398,75557.0
2020-06-18 11:30:00,70.32,70.45,70.32,70.34,45774.0,64.8306,64.9504,64.8306,64.849,45774.0
2020-06-18 11:35:00,70.34,70.36,70.17,70.2,45455.0,64.849,64.8674,64.6923,64.7199,45455.0
2020-06-18 11:40:00,70.19,70.26,70.15,70.16,64226.0,64.7107,64.7752,64.6738,64.683,64226.0
2020-06-18 11:45:00,70.15,70.22,70.13,70.19,47361.0,64.6738,64.7384,64.6554,64.7107,47361.0
2020-06-18 11:50:00,70.18,70.19,70.01,70.05,71124.0,64.7015,64.7107,64.5448,64.5816,71124.0
2020-06-18 11:55:00,70.04,70.08,70.02,70.06,35933.0,64.5724,64.6093,64.554,64.5908,35933.0
2020-06-18 12:00:00,70.06,70.11,69.91,69.95,54355.0,64.5908,64.6369,64.4526,64.4894,54355.0
2020-06-18 12:05:00,69.95,70.06,69.92,70.04,72323.0,64.4894,64.5908,64.4618,64.5724,72323.0
2020-06-18 12:10:00,70.03,70.08,69.99,70.08,45022.0,64.5632,64.6093,64.5263,64.6093,45022.0
2020-06-18 12:15:00,70.08,70.09,70.01,70.06,44407.0,64.6093,64.6185,64.5448,64.5908,44407.0
2020-06-18 12:20:00,70.05,70.14,70.03,70.12,36418.0,64.5816,64.6646,64.5632,64.6462,36418.0
2020-06-18 12:25:00,70.13,70.25,70.11,70.19,55808.0,64.6554,64.766,64.6369,64.7107,55808.0
2020-06-18 12:30:00,70.18,70.2,70.09,70.09,32937.0,64.7015,64.7199,64.6185,64.6185,32937.0
2020-06-18 12:35:00,70.09,70.1,69.95,70.01,31196.0,64.6185,64.6277,64.4894,64.5448,31196.0
2020-06-18 12:40:00,70.01,70.04,69.96,70.02,35174.0,64.5448,64.5724,64.4987,64.554,35174.0
2020-06-18 12:45:00,70.03,70.09,70.02,70.09,39123.0,64.5632,64.6185,64.554,64.6185,39123.0
2020-06-18 12:50:00,70.09,70.17,70.03,70.16,39870.0,64.6185,64.6923,64.5632,64.683,39870.0
2020-06-18 12:55:00,70.16,70.16,70.09,70.12,23982.0,64.683,64.683,64.6185,64.6462,23982.0
2020-06-18 13:00:00,70.13,70.18,70.1,70.12,57406.0,64.6554,64.7015,64.6277,64.6462,57406.0
2020-06-18 13:05:00,70.12,70.18,70.07,70.17,36559.0,64.6462,64.7015,64.6001,64.6923,36559.0
2020-06-18 13:10:00,70.17,70.23,70.17,70.21,27606.0,64.6923,64.7476,64.6923,64.7291,27606.0
2020-06-18 13:15:00,70.22,70.26,70.13,70.24,32099.0,64.7384,64.7752,64.6554,64.7568,32099.0
2020-06-18 13:20:00,70.26,70.27,70.19,70.22,18394.0,64.7752,64.7845,64.7107,64.7384,18394.0
2020-06-18 13:25:00,70.21,70.25,70.15,70.25,23513.0,64.7291,64.766,64.6738,64.766,23513.0
2020-06-18 13:30:00,70.24,70.28,70.21,70.25,27779.0,64.7568,64.7937,64.7291,64.766,27779.0
2020-06-18 13:35:00,70.25,70.32,70.24,70.31,28170.0,64.766,64.8306,64.7568,64.8213,28170.0
2020-06-18 13:40:00,70.32,70.33,70.25,70.26,25901.0,64.8306,64.8398,64.766,64.7752,25901.0
2020-06-18 13:45:00,70.25,70.3,70.25,70.26,44892.0,64.766,64.8121,64.766,64.7752,44892.0
2020-06-18 13:50:00,70.25,70.29,70.24,70.29,19429.0,64.766,64.8029,64.7568,64.8029,19429.0
2020-06-18 13:55:00,70.29,70.31,70.22,70.25,21756.0,64.8029,64.8213,64.7384,64.766,21756.0
2020-06-18 14:00:00,70.25,70.26,70.05,70.07,84092.0,64.766,64.7752,64.5816,64.6001,84092.0
2020-06-18 14:05:00,70.07,70.1,69.95,70.03,195541.0,64.6001,64.6277,64.4894,64.5632,195541.0
2020-06-18 14:10:00,70.04,70.07,70.01,70.06,30967.0,64.5724,64.6001,64.5448,64.5908,30967.0
2020-06-18 14:15:00,70.06,70.12,69.97,70.1,56224.0,64.5908,64.6462,64.5079,64.6277,56224.0
2020-06-18 14:20:00,70.09,70.18,70.07,70.18,41894.0,64.6185,64.7015,64.6001,64.7015,41894.0
2020-06-18 14:25:00,70.18,70.22,70.15,70.18,29351.0,64.7015,64.7384,64.6738,64.7015,29351.0
2020-06-18 14:30:00,70.18,70.31,70.06,70.2,194530.0,64.7015,64.8213,64.5908,64.7199,194530.0
2020-06-18 14:35:00,70.2,70.23,70.13,70.2,170844.0,64.7199,64.7476,64.6554,64.7199,170844.0
2020-06-18 14:40:00,70.21,70.23,70.06,70.09,60945.0,64.7291,64.7476,64.5908,64.6185,60945.0
2020-06-18 14:45:00,70.09,70.15,70.08,70.1,55735.0,64.6185,64.6738,64.6093,64.6277,55735.0
2020-06-18 14:50:00,70.1,70.16,70.1,70.13,35051.0,64.6277,64.683,64.6277,64.6554,35051.0
2020-06-18 14:55:00,70.12,70.13,69.92,69.94,128763.0,64.6462,64.6554,64.4618,64.4802,128763.0
2020-06-18 15:00:00,69.94,69.97,69.84,69.86,195298.0,64.4802,64.5079,64.388,64.4065,195298.0
2020-06-18 15:05:00,69.85,69.94,69.82,69.94,122675.0,64.3972,64.4802,64.3696,64.4802,122675.0
2020-06-18 15:10:00,69.93,69.93,69.77,69.8,94069.0,64.471,64.471,64.3235,64.3511,94069.0
2020-06-18 15:15:00,69.81,69.94,69.81,69.9,89661.0,64.3604,64.4802,64.3604,64.4433,89661.0
2020-06-18 15:20:00,69.9,69.97,69.87,69.94,130723.0,64.4433,64.5079,64.4157,64.4802,130723.0
2020-06-18 15:25:00,69.93,69.95,69.88,69.94,76674.0,64.471,64.4894,64.4249,64.4802,76674.0
2020-06-18 15:30:00,69.94,70.1,69.88,70.03,179126.0,64.4802,64.6277,64.4249,64.5632,179126.0
2020-06-18 15:35:00,70.03,70.13,70.0,70.1,100544.0,64.5632,64.6554,64.5355,64.6277,100544.0
2020-06-18 15:40:00,70.1,70.1,69.95,69.99,106106.0,64.6277,64.6277,64.4894,64.5263,106106.0
2020-06-18 15:45:00,69.98,70.02,69.89,69.98,142947.0,64.5171,64.554,64.4341,64.5171,142947.0
2020-06-18 15:50:00,69.98,70.08,69.84,70.06,320416.0,64.5171,64.6093,64.388,64.5908,320416.0
2020-06-18 15:55:00,70.06,70.15,69.98,70.07,578328.0,64.5908,64.6738,64.5171,64.6001,578328.0
2020-06-19 09:30:00,71.13,71.21,70.91,70.98,211035.0,65.5773,65.6511,65.3745,65.439,211035.0
2020-06-19 09:35:00,70.98,71.1,70.81,70.88,166170.0,65.439,65.5497,65.2823,65.3468,166170.0
2020-06-19 09:40:00,70.89,70.92,70.67,70.7,121390.0,65.3561,65.3837,65.1532,65.1809,121390.0
2020-06-19 09:45:00,70.71,70.81,70.65,70.78,97601.0,65.1901,65.2823,65.1348,65.2546,97601.0
2020-06-19 09:50:00,70.79,70.85,70.7,70.75,53776.0,65.2639,65.3192,65.1809,65.227,53776.0
2020-06-19 09:55:00,70.75,70.77,70.51,70.57,121025.0,65.227,65.2454,65.0057,65.061,121025.0
2020-06-19 10:00:00,70.59,70.77,70.56,70.74,72059.0,65.0795,65.2454,65.0518,65.2178,72059.0
2020-06-19 10:05:00,70.74,70.75,70.6,70.62,42989.0,65.2178,65.227,65.0887,65.1071,42989.0
2020-06-19 10:10:00,70.63,70.63,70.43,70.53,69044.0,65.1164,65.1164,64.932,65.0242,69044.0
2020-06-19 10:15:00,70.53,70.63,70.52,70.63,69705.0,65.0242,65.1164,65.0149,65.1164,69705.0
2020-06-19 10:20:00,70.63,70.7,70.58,70.69,24770.0,65.1164,65.1809,65.0703,65.1717,24770.0
2020-06-19 10:25:00,70.69,70.69,70.53,70.56,103977.0,65.1717,65.1717,65.0242,65.0518,103977.0
2020-06-19 10:30:00,70.56,70.56,70.34,70.38,63188.0,65.0518,65.0518,64.849,64.8859,63188.0
2020-06-19 10:35:00,70.38,70.42,70.32,70.4,103789.0,64.8859,64.9227,64.8306,64.9043,103789.0
2020-06-19 10:40:00,70.39,70.44,70.29,70.41,89031.0,64.8951,64.9412,64.8029,64.9135,89031.0
2020-06-19 10:45:00,70.41,70.48,70.32,70.48,47269.0,64.9135,64.9781,64.8306,64.9781,47269.0
2020-06-19 10:50:00,70.47,70.5,70.39,70.49,78343.0,64.9688,64.9965,64.8951,64.9873,78343.0
2020-06-19 10:55:00,70.49,70.49,70.24,70.3,71267.0,64.9873,64.9873,64.7568,64.8121,71267.0
2020-06-19 11:00:00,70.3,70.37,70.24,70.37,64037.0,64.8121,64.8766,64.7568,64.8766,64037.0
2020-06-19 11:05:00,70.37,70.43,70.31,70.34,60743.0,64.8766,64.932,64.8213,64.849,60743.0
2020-06-19 11:10:00,70.35,70.45,70.28,70.43,53139.0,64.8582,64.9504,64.7937,64.932,53139.0
2020-06-19 11:15:00,70.44,70.45,70.25,70.26,41768.0,64.9412,64.9504,64.766,64.7752,41768.0
2020-06-19 11:20:00,70.26,70.3,70.12,70.28,143074.0,64.7752,64.8121,64.6462,64.7937,143074.0
2020-06-19 11:25:00,70.29,70.32,70.21,70.26,89088.0,64.8029,64.8306,64.7291,64.7752,89088.0
2020-06-19 11:30:00,70.25,70.26,70.16,70.17,57697.0,64.766,64.7752,64.683,64.6923,57697.0
2020-06-19 11:35:00,70.18,70.2,70.08,70.12,70384.0,64.7015,64.7199,64.6093,64.6462,70384.0
2020-06-19 11:40:00,70.12,70.18,70.08,70.12,53655.0,64.6462,64.7015,64.6093,64.6462,53655.0
2020-06-19 11:45:00,70.11,70.25,70.11,70.19,77185.0,64.6369,64.766,64.6369,64.7107,77185.0
2020-06-19 11:50:00,70.19,70.26,70.16,70.21,74783.0,64.7107,64.7752,64.683,64.7291,74783.0
2020-06-19 11:55:00,70.21,70.21,70.14,70.16,55004.0,64.7291,64.7291,64.6646,64.683,55004.0
2020-06-19 12:00:00,70.17,70.18,70.06,70.08,102653.0,64.6923,64.7015,64.5908,64.6093,102653.0
2020-06-19 12:05:00,70.08,70.09,69.99,70.04,64751.0,64.6093,64.6185,64.5263,64.5724,64751.0
2020-06-19 12:10:00,70.03,70.1,69.78,69.78,108612.0,64.5632,64.6277,64.3327,64.3327,108612.0
2020-06-19 12:15:00,69.78,69.82,69.35,69.37,210317.0,64.3327,64.3696,63.9363,63.9547,210317.0
2020-06-19 12:20:00,69.35,69.57,69.24,69.28,251183.0,63.9363,64.1391,63.8349,63.8717,251183.0
2020-06-19 12:25:00,69.27,69.5,69.25,69.5,130974.0,63.8625,64.0746,63.8441,64.0746,130974.0
2020-06-19 12:30:00,69.49,69.63,69.47,69.5,108365.0,64.0653,64.1944,64.0469,64.0746,108365.0
2020-06-19 12:35:00,69.49,69.56,69.42,69.42,44759.0,64.0653,64.1299,64.0008,64.0008,44759.0
2020-06-19 12:40:00,69.42,69.53,69.34,69.45,77910.0,64.0008,64.1022,63.9271,64.0285,77910.0
2020-06-19 12:45:00,69.45,69.6,69.39,69.6,59382.0,64.0285,64.1668,63.9732,64.1668,59382.0
2020-06-19 12:50:00,69.6,69.62,69.51,69.52,77801.0,64.1668,64.1852,64.0838,64.093,77801.0
2020-06-19 12:55:00,69.52,69.76,69.51,69.73,170875.0,64.093,64.3143,64.0838,64.2866,170875.0
2020-06-19 13:00:00,69.73,69.73,69.52,69.54,109632.0,64.2866,64.2866,64.093,64.1114,109632.0
2020-06-19 13:05:00,69.54,69.57,69.46,69.47,112835.0,64.1114,64.1391,64.0377,64.0469,112835.0
2020-06-19 13:10:00,69.48,69.59,69.43,69.46,191754.0,64.0561,64.1575,64.01,64.0377,191754.0
2020-06-19 13:15:00,69.46,69.46,69.34,69.38,112371.0,64.0377,64.0377,63.9271,63.9639,112371.0
2020-06-19 13:20:00,69.38,69.38,69.19,69.19,148641.0,63.9639,63.9639,63.7888,63.7888,148641.0
2020-06-19 13:25:00,69.2,69.33,69.19,69.23,318405.0,63.798,63.9178,63.7888,63.8256,318405.0
2020-06-19 13:30:00,69.22,69.23,69.06,69.08,172471.0,63.8164,63.8256,63.6689,63.6874,172471.0
2020-06-19 13:35:00,69.07,69.34,69.07,69.3,113095.0,63.6781,63.9271,63.6781,63.8902,113095.0
2020-06-19 13:40:00,69.29,69.32,69.24,69.29,70293.0,63.881,63.9086,63.8349,63.881,70293.0
2020-06-19 13:45:00,69.3,69.34,69.03,69.12,93003.0,63.8902,63.9271,63.6413,63.7242,93003.0
2020-06-19 13:50:00,69.12,69.17,69.01,69.05,72495.0,63.7242,63.7703,63.6228,63.6597,72495.0
2020-06-19 13:55:00,69.05,69.14,68.93,68.93,163341.0,63.6597,63.7427,63.5491,63.5491,163341.0
2020-06-19 14:00:00,68.93,69.13,68.93,69.05,198220.0,63.5491,63.7334,63.5491,63.6597,198220.0
2020-06-19 14:05:00,69.05,69.08,68.79,68.92,165942.0,63.6597,63.6874,63.42,63.5398,165942.0
2020-06-19 14:10:00,68.91,68.91,68.81,68.86,111978.0,63.5306,63.5306,63.4384,63.4845,111978.0
2020-06-19 14:15:00,68.88,68.99,68.75,68.81,170076.0,63.503,63.6044,63.3831,63.4384,170076.0
2020-06-19 14:20:00,68.82,69.09,68.81,69.08,103739.0,63.4476,63.6966,63.4384,63.6874,103739.0
2020-06-19 14:25:00,69.09,69.11,68.92,68.95,117820.0,63.6966,63.715,63.5398,63.5675,117820.0
2020-06-19 14:30:00,68.96,69.21,68.86,69.16,145185.0,63.5767,63.8072,63.4845,63.7611,145185.0
2020-06-19 14:35:00,69.14,69.3,69.14,69.25,106722.0,63.7427,63.8902,63.7427,63.8441,106722.0
2020-06-19 14:40:00,69.25,69.37,69.19,69.33,86307.0,63.8441,63.9547,63.7888,63.9178,86307.0
2020-06-19 14:45:00,69.33,69.43,69.28,69.31,116716.0,63.9178,64.01,63.8717,63.8994,116716.0
2020-06-19 14:50:00,69.31,69.45,69.26,69.41,75014.0,63.8994,64.0285,63.8533,63.9916,75014.0
2020-06-19 14:55:00,69.4,69.49,69.37,69.45,86183.0,63.9824,64.0653,63.9547,64.0285,86183.0
2020-06-19 15:00:00,69.45,69.49,69.37,69.45,78298.0,64.0285,64.0653,63.9547,64.0285,78298.0
2020-06-19 15:05:00,69.44,69.48,69.36,69.38,73411.0,64.0192,64.0561,63.9455,63.9639,73411.0
2020-06-19 15:10:00,69.38,69.59,69.3,69.56,328647.0,63.9639,64.1575,63.8902,64.1299,328647.0
2020-06-19 15:15:00,69.56,69.73,69.56,69.73,213568.0,64.1299,64.2866,64.1299,64.2866,213568.0
2020-06-19 15:20:00,69.73,69.76,69.65,69.73,211312.0,64.2866,64.3143,64.2129,64.2866,211312.0
2020-06-19 15:25:00,69.72,69.74,69.58,69.58,746341.0,64.2774,64.2958,64.1483,64.1483,746341.0
2020-06-19 15:30:00,69.58,69.66,69.52,69.65,601521.0,64.1483,64.2221,64.093,64.2129,601521.0
2020-06-19 15:35:00,69.66,69.67,69.48,69.53,263876.0,64.2221,64.2313,64.0561,64.1022,263876.0
2020-06-19 15:40:00,69.53,69.68,69.51,69.65,286204.0,64.1022,64.2405,64.0838,64.2129,286204.0
2020-06-19 15:45:00,69.65,69.68,69.35,69.4,394419.0,64.2129,64.2405,63.9363,63.9824,394419.0
2020-06-19 15:50:00,69.39,69.48,69.36,69.42,620783.0,63.9732,64.0561,63.9455,64.0008,620783.0
2020-06-19 15:55:00,69.41,69.45,69.19,69.22,2175009.0,63.9916,64.0285,63.7888,63.8164,2175009.0
2020-06-22 09:30:00,68.51,68.54,67.94,68.1,179233.0,63.4421,63.4699,62.9143,63.0624,179233.0
2020-06-22 09:35:00,68.1,68.21,67.97,68.06,157598.0,63.0624,63.1643,62.942,63.0254,157598.0
2020-06-22 09:40:00,68.04,68.31,67.96,68.29,218188.0,63.0069,63.2569,62.9328,63.2384,218188.0
2020-06-22 09:45:00,68.29,68.55,68.17,68.51,252793.0,63.2384,63.4791,63.1273,63.4421,252793.0
2020-06-22 09:50:00,68.5,68.61,68.44,68.58,241194.0,63.4328,63.5347,63.3773,63.5069,241194.0
2020-06-22 09:55:00,68.58,68.66,68.48,68.49,121770.0,63.5069,63.581,63.4143,63.4236,121770.0
2020-06-22 10:00:00,68.5,68.71,68.43,68.65,430871.0,63.4328,63.6273,63.368,63.5717,430871.0
2020-06-22 10:05:00,68.66,68.76,68.59,68.69,112224.0,63.581,63.6736,63.5162,63.6088,112224.0
2020-06-22 10:10:00,68.68,68.83,68.65,68.77,146058.0,63.5995,63.7384,63.5717,63.6829,146058.0
2020-06-22 10:15:00,68.77,68.8,68.64,68.66,75095.0,63.6829,63.7106,63.5625,63.581,75095.0
2020-06-22 10:20:00,68.67,68.82,68.67,68.77,95269.0,63.5903,63.7292,63.5903,63.6829,95269.0
2020-06-22 10:25:00,68.78,68.85,68.74,68.78,63480.0,63.6921,63.7569,63.6551,63.6921,63480.0
2020-06-22 10:30:00,68.78,68.78,68.62,68.66,160225.0,63.6921,63.6921,63.544,63.581,160225.0
2020-06-22 10:35:00,68.67,68.7,68.6,68.61,110858.0,63.5903,63.618,63.5254,63.5347,110858.0
2020-06-22 10:40:00,68.62,68.68,68.55,68.58,55943.0,63.544,63.5995,63.4791,63.5069,55943.0
2020-06-22 10:45:00,68.58,68.67,68.41,68.42,80671.0,63.5069,63.5903,63.3495,63.3588,80671.0
2020-06-22 10:50:00,68.42,68.48,68.4,68.4,44128.0,63.3588,63.4143,63.3402,63.3402,44128.0
2020-06-22 10:55:00,68.39,68.44,68.29,68.3,59371.0,63.331,63.3773,63.2384,63.2476,59371.0
2020-06-22 11:00:00,68.28,68.41,68.21,68.34,72443.0,63.2291,63.3495,63.1643,63.2847,72443.0
2020-06-22 11:05:00,68.34,68.4,68.31,68.35,84252.0,63.2847,63.3402,63.2569,63.2939,84252.0
2020-06-22 11:10:00,68.36,68.43,68.28,68.4,65663.0,63.3032,63.368,63.2291,63.3402,65663.0
2020-06-22 11:15:00,68.41,68.51,68.4,68.45,60033.0,63.3495,63.4421,63.3402,63.3865,60033.0
2020-06-22 11:20:00,68.45,68.56,68.41,68.54,101882.0,63.3865,63.4884,63.3495,63.4699,101882.0
2020-06-22 11:25:00,68.54,68.54,68.45,68.48,26857.0,63.4699,63.4699,63.3865,63.4143,26857.0
2020-06-22 11:30:00,68.49,68.5,68.4,68.5,33103.0,63.4236,63.4328,63.3402,63.4328,33103.0
2020-06-22 11:35:00,68.49,68.58,68.44,68.57,70068.0,63.4236,63.5069,63.3773,63.4977,70068.0
2020-06-22 11:40:00,68.57,68.58,68.5,68.51,38249.0,63.4977,63.5069,63.4328,63.4421,38249.0
2020-06-22 11:45:00,68.52,68.55,68.5,68.55,385134.0,63.4514,63.4791,63.4328,63.4791,385134.0
2020-06-22 11:50:00,68.55,68.61,68.48,68.51,182909.0,63.4791,63.5347,63.4143,63.4421,182909.0
2020-06-22 11:55:00,68.51,68.59,68.5,68.54,46738.0,63.4421,63.5162,63.4328,63.4699,46738.0
2020-06-22 12:00:00,68.56,68.81,68.55,68.77,110011.0,63.4884,63.7199,63.4791,63.6829,110011.0
2020-06-22 12:05:00,68.77,68.81,68.75,68.81,41770.0,63.6829,63.7199,63.6643,63.7199,41770.0
2020-06-22 12:10:00,68.81,68.95,68.78,68.91,84677.0,63.7199,63.8496,63.6921,63.8125,84677.0
2020-06-22 12:15:00,68.9,68.97,68.89,68.94,41729.0,63.8033,63.8681,63.794,63.8403,41729.0
2020-06-22 12:20:00,68.95,68.96,68.86,68.87,20627.0,63.8496,63.8588,63.7662,63.7755,20627.0
2020-06-22 12:25:00,68.85,68.9,68.81,68.85,28356.0,63.7569,63.8033,63.7199,63.7569,28356.0
2020-06-22 12:30:00,68.84,68.85,68.78,68.78,74750.0,63.7477,63.7569,63.6921,63.6921,74750.0
2020-06-22 12:35:00,68.79,68.84,68.79,68.83,19574.0,63.7014,63.7477,63.7014,63.7384,19574.0
2020-06-22 12:40:00,68.84,68.94,68.82,68.93,33785.0,63.7477,63.8403,63.7292,63.831,33785.0
2020-06-22 12:45:00,68.93,69.06,68.92,69.03,69267.0,63.831,63.9514,63.8218,63.9236,69267.0
2020-06-22 12:50:00,69.03,69.09,69.01,69.06,29233.0,63.9236,63.9792,63.9051,63.9514,29233.0
2020-06-22 12:55:00,69.05,69.07,68.99,69.01,41229.0,63.9422,63.9607,63.8866,63.9051,41229.0
2020-06-22 13:00:00,69.01,69.12,69.01,69.06,30037.0,63.9051,64.007,63.9051,63.9514,30037.0
2020-06-22 13:05:00,69.06,69.08,68.98,69.08,31407.0,63.9514,63.9699,63.8773,63.9699,31407.0
2020-06-22 13:10:00,69.08,69.08,68.92,68.92,31209.0,63.9699,63.9699,63.8218,63.8218,31209.0
2020-06-22 13:15:00,68.92,68.97,68.9,68.93,31345.0,63.8218,63.8681,63.8033,63.831,31345.0
2020-06-22 13:20:00,68.93,68.95,68.85,68.92,64033.0,63.831,63.8496,63.7569,63.8218,64033.0
2020-06-22 13:25:00,68.93,68.94,68.84,68.86,20737.0,63.831,63.8403,63.7477,63.7662,20737.0
2020-06-22 13:30:00,68.87,68.93,68.84,68.9,47358.0,63.7755,63.831,63.7477,63.8033,47358.0
2020-06-22 13:35:00,68.89,68.9,68.79,68.85,23025.0,63.794,63.8033,63.7014,63.7569,23025.0
2020-06-22 13:40:00,68.87,68.95,68.84,68.93,81277.0,63.7755,63.8496,63.7477,63.831,81277.0
2020-06-22 13:45:00,68.93,69.0,68.93,68.98,31597.0,63.831,63.8959,63.831,63.8773,31597.0
2020-06-22 13:50:00,68.97,68.99,68.92,68.93,23345.0,63.8681,63.8866,63.8218,63.831,23345.0
2020-06-22 13:55:00,68.93,68.96,68.9,68.92,21818.0,63.831,63.8588,63.8033,63.8218,21818.0
2020-06-22 14:00:00,68.92,68.93,68.75,68.8,88834.0,63.8218,63.831,63.6643,63.7106,88834.0
2020-06-22 14:05:00,68.8,68.88,68.8,68.88,58024.0,63.7106,63.7847,63.7106,63.7847,58024.0
2020-06-22 14:10:00,68.87,68.87,68.76,68.77,36518.0,63.7755,63.7755,63.6736,63.6829,36518.0
2020-06-22 14:15:00,68.77,68.87,68.77,68.83,38405.0,63.6829,63.7755,63.6829,63.7384,38405.0
2020-06-22 14:20:00,68.83,68.93,68.82,68.93,29575.0,63.7384,63.831,63.7292,63.831,29575.0
2020-06-22 14:25:00,68.93,69.0,68.91,68.97,32181.0,63.831,63.8959,63.8125,63.8681,32181.0
2020-06-22 14:30:00,68.97,69.02,68.93,69.01,166309.0,63.8681,63.9144,63.831,63.9051,166309.0
2020-06-22 14:35:00,69.01,69.1,68.99,69.07,31493.0,63.9051,63.9885,63.8866,63.9607,31493.0
2020-06-22 14:40:00,69.08,69.1,69.04,69.09,38424.0,63.9699,63.9885,63.9329,63.9792,38424.0
2020-06-22 14:45:00,69.09,69.14,69.07,69.12,27679.0,63.9792,64.0255,63.9607,64.007,27679.0
2020-06-22 14:50:00,69.13,69.15,69.1,69.12,24276.0,64.0162,64.0348,63.9885,64.007,24276.0
2020-06-22 14:55:00,69.12,69.26,69.1,69.23,93001.0,64.007,64.1366,63.9885,64.1088,93001.0
2020-06-22 15:00:00,69.22,69.22,69.15,69.16,59911.0,64.0996,64.0996,64.0348,64.044,59911.0
2020-06-22 15:05:00,69.16,69.16,69.11,69.12,49382.0,64.044,64.044,63.9977,64.007,49382.0
2020-06-22 15:10:00,69.12,69.19,68.96,68.96,87353.0,64.007,64.0718,63.8588,63.8588,87353.0
2020-06-22 15:15:00,68.97,69.0,68.83,68.91,128591.0,63.8681,63.8959,63.7384,63.8125,128591.0
2020-06-22 15:20:00,68.9,68.91,68.74,68.74,136013.0,63.8033,63.8125,63.6551,63.6551,136013.0
2020-06-22 15:25:00,68.76,68.85,68.75,68.84,86691.0,63.6736,63.7569,63.6643,63.7477,86691.0
2020-06-22 15:30:00,68.85,68.95,68.83,68.93,109729.0,63.7569,63.8496,63.7384,63.831,109729.0
2020-06-22 15:35:00,68.93,68.94,68.81,68.93,127592.0,63.831,63.8403,63.7199,63.831,127592.0
2020-06-22 15:40:00,68.93,69.02,68.9,69.01,107760.0,63.831,63.9144,63.8033,63.9051,107760.0
2020-06-22 15:45:00,69.02,69.05,68.91,68.92,138845.0,63.9144,63.9422,63.8125,63.8218,138845.0
2020-06-22 15:50:00,68.91,69.04,68.89,69.03,239712.0,63.8125,63.9329,63.794,63.9236,239712.0
2020-06-22 15:55:00,69.03,69.11,68.99,69.04,471493.0,63.9236,63.9977,63.8866,63.9329,471493.0
2020-06-23 09:30:00,69.74,69.83,69.55,69.62,260543.0,64.5811,64.6645,64.4052,64.47,260543.0
2020-06-23 09:35:00,69.62,69.65,69.49,69.58,143496.0,64.47,64.4978,64.3496,64.4329,143496.0
2020-06-23 09:40:00,69.59,69.63,69.51,69.6,77678.0,64.4422,64.4792,64.3681,64.4515,77678.0
2020-06-23 09:45:00,69.6,69.6,69.25,69.28,407721.0,64.4515,64.4515,64.1274,64.1551,407721.0
2020-06-23 09:50:00,69.28,69.32,69.11,69.22,306551.0,64.1551,64.1922,63.9977,64.0996,306551.0
2020-06-23 09:55:00,69.22,69.33,69.2,69.28,88798.0,64.0996,64.2014,64.0811,64.1551,88798.0
2020-06-23 10:00:00,69.28,69.35,69.13,69.26,110373.0,64.1551,64.22,64.0162,64.1366,110373.0
2020-06-23 10:05:00,69.26,69.33,69.14,69.3,107010.0,64.1366,64.2014,64.0255,64.1737,107010.0
2020-06-23 10:10:00,69.29,69.31,69.14,69.23,86479.0,64.1644,64.1829,64.0255,64.1088,86479.0
2020-06-23 10:15:00,69.23,69.35,69.23,69.32,118504.0,64.1088,64.22,64.1088,64.1922,118504.0
2020-06-23 10:20:00,69.33,69.34,69.16,69.29,82048.0,64.2014,64.2107,64.044,64.1644,82048.0
2020-06-23 10:25:00,69.31,69.38,69.3,69.37,79946.0,64.1829,64.2477,64.1737,64.2385,79946.0
2020-06-23 10:30:00,69.37,69.4,69.26,69.27,200018.0,64.2385,64.2663,64.1366,64.1459,200018.0
2020-06-23 10:35:00,69.26,69.27,69.13,69.2,84138.0,64.1366,64.1459,64.0162,64.0811,84138.0
2020-06-23 10:40:00,69.19,69.27,69.05,69.05,73947.0,64.0718,64.1459,63.9422,63.9422,73947.0
2020-06-23 10:45:00,69.05,69.07,68.88,69.01,101431.0,63.9422,63.9607,63.7847,63.9051,101431.0
2020-06-23 10:50:00,69.01,69.08,68.99,69.05,114868.0,63.9051,63.9699,63.8866,63.9422,114868.0
2020-06-23 10:55:00,69.05,69.09,69.02,69.06,138985.0,63.9422,63.9792,63.9144,63.9514,138985.0
2020-06-23 11:00:00,69.06,69.21,68.98,69.16,100951.0,63.9514,64.0903,63.8773,64.044,100951.0
2020-06-23 11:05:00,69.17,69.17,69.11,69.12,50419.0,64.0533,64.0533,63.9977,64.007,50419.0
2020-06-23 11:10:00,69.13,69.15,69.0,69.02,42405.0,64.0162,64.0348,63.8959,63.9144,42405.0
2020-06-23 11:15:00,69.01,69.12,69.0,69.08,59934.0,63.9051,64.007,63.8959,63.9699,59934.0
2020-06-23 11:20:00,69.09,69.31,69.07,69.31,147993.0,63.9792,64.1829,63.9607,64.1829,147993.0
2020-06-23 11:25:00,69.31,69.33,69.2,69.23,63598.0,64.1829,64.2014,64.0811,64.1088,63598.0
2020-06-23 11:30:00,69.23,69.29,69.21,69.24,44434.0,64.1088,64.1644,64.0903,64.1181,44434.0
2020-06-23 11:35:00,69.24,69.28,69.21,69.23,38133.0,64.1181,64.1551,64.0903,64.1088,38133.0
2020-06-23 11:40:00,69.23,69.24,69.15,69.17,50466.0,64.1088,64.1181,64.0348,64.0533,50466.0
2020-06-23 11:45:00,69.17,69.19,69.1,69.12,63331.0,64.0533,64.0718,63.9885,64.007,63331.0
2020-06-23 11:50:00,69.12,69.13,69.01,69.08,119654.0,64.007,64.0162,63.9051,63.9699,119654.0
2020-06-23 11:55:00,69.08,69.2,69.08,69.19,34041.0,63.9699,64.0811,63.9699,64.0718,34041.0
2020-06-23 12:00:00,69.19,69.24,69.19,69.21,102418.0,64.0718,64.1181,64.0718,64.0903,102418.0
2020-06-23 12:05:00,69.21,69.24,69.16,69.17,36870.0,64.0903,64.1181,64.044,64.0533,36870.0
2020-06-23 12:10:00,69.17,69.2,69.13,69.13,26508.0,64.0533,64.0811,64.0162,64.0162,26508.0
2020-06-23 12:15:00,69.12,69.19,69.08,69.14,77730.0,64.007,64.0718,63.9699,64.0255,77730.0
2020-06-23 12:20:00,69.14,69.23,69.08,69.21,67884.0,64.0255,64.1088,63.9699,64.0903,67884.0
2020-06-23 12:25:00,69.21,69.21,69.09,69.13,40423.0,64.0903,64.0903,63.9792,64.0162,40423.0
2020-06-23 12:30:00,69.14,69.18,69.13,69.16,23270.0,64.0255,64.0625,64.0162,64.044,23270.0
2020-06-23 12:35:00,69.17,69.21,69.11,69.17,37082.0,64.0533,64.0903,63.9977,64.0533,37082.0
2020-06-23 12:40:00,69.18,69.18,69.1,69.11,20431.0,64.0625,64.0625,63.9885,63.9977,20431.0
2020-06-23 12:45:00,69.12,69.22,69.08,69.2,29601.0,64.007,64.0996,63.9699,64.0811,29601.0
2020-06-23 12:50:00,69.2,69.22,69.17,69.2,32172.0,64.0811,64.0996,64.0533,64.0811,32172.0
2020-06-23 12:55:00,69.2,69.24,69.18,69.2,46309.0,64.0811,64.1181,64.0625,64.0811,46309.0
2020-06-23 13:00:00,69.21,69.29,69.2,69.28,67120.0,64.0903,64.1644,64.0811,64.1551,67120.0
2020-06-23 13:05:00,69.28,69.32,69.25,69.31,103219.0,64.1551,64.1922,64.1274,64.1829,103219.0
2020-06-23 13:10:00,69.31,69.34,69.26,69.33,33125.0,64.1829,64.2107,64.1366,64.2014,33125.0
2020-06-23 13:15:00,69.33,69.35,69.28,69.35,18188.0,64.2014,64.22,64.1551,64.22,18188.0
2020-06-23 13:20:00,69.35,69.41,69.33,69.38,23550.0,64.22,64.2755,64.2014,64.2477,23550.0
2020-06-23 13:25:00,69.38,69.38,69.32,69.36,19283.0,64.2477,64.2477,64.1922,64.2292,19283.0
2020-06-23 13:30:00,69.36,69.36,69.3,69.32,17492.0,64.2292,64.2292,64.1737,64.1922,17492.0
2020-06-23 13:35:00,69.33,69.4,69.32,69.4,20084.0,64.2014,64.2663,64.1922,64.2663,20084.0
2020-06-23 13:40:00,69.4,69.42,69.31,69.33,28955.0,64.2663,64.2848,64.1829,64.2014,28955.0
2020-06-23 13:45:00,69.32,69.38,69.32,69.34,23282.0,64.1922,64.2477,64.1922,64.2107,23282.0
2020-06-23 13:50:00,69.33,69.38,69.25,69.34,115054.0,64.2014,64.2477,64.1274,64.2107,115054.0
2020-06-23 13:55:00,69.35,69.39,69.3,69.35,24748.0,64.22,64.257,64.1737,64.22,24748.0
2020-06-23 14:00:00,69.35,69.35,69.19,69.2,66560.0,64.22,64.22,64.0718,64.0811,66560.0
2020-06-23 14:05:00,69.2,69.28,69.18,69.26,33272.0,64.0811,64.1551,64.0625,64.1366,33272.0
2020-06-23 14:10:00,69.27,69.28,69.19,69.22,48970.0,64.1459,64.1551,64.0718,64.0996,48970.0
2020-06-23 14:15:00,69.22,69.27,69.21,69.25,29782.0,64.0996,64.1459,64.0903,64.1274,29782.0
2020-06-23 14:20:00,69.26,69.35,69.26,69.34,19538.0,64.1366,64.22,64.1366,64.2107,19538.0
2020-06-23 14:25:00,69.34,69.35,69.29,69.33,29144.0,64.2107,64.22,64.1644,64.2014,29144.0
2020-06-23 14:30:00,69.34,69.35,69.28,69.34,20418.0,64.2107,64.22,64.1551,64.2107,20418.0
2020-06-23 14:35:00,69.34,69.39,69.33,69.36,30998.0,64.2107,64.257,64.2014,64.2292,30998.0
2020-06-23 14:40:00,69.36,69.4,69.3,69.35,39101.0,64.2292,64.2663,64.1737,64.22,39101.0
2020-06-23 14:45:00,69.34,69.34,69.22,69.27,59628.0,64.2107,64.2107,64.0996,64.1459,59628.0
2020-06-23 14:50:00,69.28,69.32,69.23,69.32,43349.0,64.1551,64.1922,64.1088,64.1922,43349.0
2020-06-23 14:55:00,69.33,69.35,69.28,69.32,43144.0,64.2014,64.22,64.1551,64.1922,43144.0
2020-06-23 15:00:00,69.32,69.33,69.22,69.27,77838.0,64.1922,64.2014,64.0996,64.1459,77838.0
2020-06-23 15:05:00,69.27,69.29,69.24,69.27,64930.0,64.1459,64.1644,64.1181,64.1459,64930.0
2020-06-23 15:10:00,69.27,69.35,69.23,69.34,102013.0,64.1459,64.22,64.1088,64.2107,102013.0
2020-06-23 15:15:00,69.33,69.45,69.31,69.44,116405.0,64.2014,64.3126,64.1829,64.3033,116405.0
2020-06-23 15:20:00,69.43,69.45,69.32,69.34,86816.0,64.294,64.3126,64.1922,64.2107,86816.0
2020-06-23 15:25:00,69.35,69.38,69.3,69.31,107493.0,64.22,64.2477,64.1737,64.1829,107493.0
2020-06-23 15:30:00,69.3,69.36,69.24,69.34,188664.0,64.1737,64.2292,64.1181,64.2107,188664.0
2020-06-23 15:35:00,69.33,69.38,69.33,69.34,86461.0,64.2014,64.2477,64.2014,64.2107,86461.0
2020-06-23 15:40:00,69.33,69.34,69.21,69.28,242402.0,64.2014,64.2107,64.0903,64.1551,242402.0
2020-06-23 15:45:00,69.29,69.3,69.2,69.24,144831.0,64.1644,64.1737,64.0811,64.1181,144831.0
2020-06-23 15:50:00,69.23,69.24,69.04,69.16,487428.0,64.1088,64.1181,63.9329,64.044,487428.0
2020-06-23 15:55:00,69.16,69.16,69.03,69.05,934163.0,64.044,64.044,63.9236,63.9422,934163.0
2020-06-24 09:30:00,68.11,68.31,68.08,68.15,393155.0,63.0717,63.2569,63.0439,63.1087,393155.0
2020-06-24 09:35:00,68.14,68.34,68.14,68.26,147656.0,63.0995,63.2847,63.0995,63.2106,147656.0
2020-06-24 09:40:00,68.27,68.29,68.12,68.26,121516.0,63.2199,63.2384,63.0809,63.2106,121516.0
2020-06-24 09:45:00,68.24,68.24,68.1,68.12,122693.0,63.1921,63.1921,63.0624,63.0809,122693.0
2020-06-24 09:50:00,68.13,68.15,68.01,68.05,132347.0,63.0902,63.1087,62.9791,63.0161,132347.0
2020-06-24 09:55:00,68.05,68.12,67.93,67.95,185649.0,63.0161,63.0809,62.905,62.9235,185649.0
2020-06-24 10:00:00,67.95,68.02,67.72,67.73,222162.0,62.9235,62.9883,62.7105,62.7198,222162.0
2020-06-24 10:05:00,67.74,67.91,67.74,67.78,100420.0,62.7291,62.8865,62.7291,62.7661,100420.0
2020-06-24 10:10:00,67.78,67.89,67.68,67.89,321744.0,62.7661,62.868,62.6735,62.868,321744.0
2020-06-24 10:15:00,67.88,67.89,67.66,67.74,239861.0,62.8587,62.868,62.655,62.7291,239861.0
2020-06-24 10:20:00,67.74,67.93,67.71,67.92,265223.0,62.7291,62.905,62.7013,62.8957,265223.0
2020-06-24 10:25:00,67.91,67.98,67.88,67.97,68729.0,62.8865,62.9513,62.8587,62.942,68729.0
2020-06-24 10:30:00,67.97,68.02,67.77,67.8,236985.0,62.942,62.9883,62.7568,62.7846,236985.0
2020-06-24 10:35:00,67.79,67.9,67.61,67.61,168626.0,62.7754,62.8772,62.6087,62.6087,168626.0
2020-06-24 10:40:00,67.63,67.69,67.59,67.69,130989.0,62.6272,62.6828,62.5902,62.6828,130989.0
2020-06-24 10:45:00,67.7,67.71,67.58,67.64,53215.0,62.692,62.7013,62.5809,62.6365,53215.0
2020-06-24 10:50:00,67.65,67.73,67.51,67.52,126095.0,62.6457,62.7198,62.5161,62.5253,126095.0
2020-06-24 10:55:00,67.52,67.67,67.52,67.59,251275.0,62.5253,62.6642,62.5253,62.5902,251275.0
2020-06-24 11:00:00,67.58,67.69,67.51,67.64,210071.0,62.5809,62.6828,62.5161,62.6365,210071.0
2020-06-24 11:05:00,67.64,67.69,67.39,67.41,198865.0,62.6365,62.6828,62.4049,62.4235,198865.0
2020-06-24 11:10:00,67.41,67.44,67.28,67.28,197606.0,62.4235,62.4513,62.3031,62.3031,197606.0
2020-06-24 11:15:00,67.28,67.35,67.16,67.17,545146.0,62.3031,62.3679,62.192,62.2012,545146.0
2020-06-24 11:20:00,67.17,67.19,67.07,67.09,200736.0,62.2012,62.2197,62.1086,62.1271,200736.0
2020-06-24 11:25:00,67.09,67.17,67.06,67.17,260986.0,62.1271,62.2012,62.0994,62.2012,260986.0
2020-06-24 11:30:00,67.17,67.21,66.94,66.99,246496.0,62.2012,62.2383,61.9882,62.0345,246496.0
2020-06-24 11:35:00,66.99,67.04,66.8,66.8,179449.0,62.0345,62.0808,61.8586,61.8586,179449.0
2020-06-24 11:40:00,66.8,66.83,66.58,66.59,144753.0,61.8586,61.8864,61.6549,61.6641,144753.0
2020-06-24 11:45:00,66.59,66.77,66.48,66.51,137712.0,61.6641,61.8308,61.5623,61.59,137712.0
2020-06-24 11:50:00,66.51,66.67,66.49,66.59,274492.0,61.59,61.7382,61.5715,61.6641,274492.0
2020-06-24 11:55:00,66.59,66.77,66.57,66.77,548370.0,61.6641,61.8308,61.6456,61.8308,548370.0
2020-06-24 12:00:00,66.76,66.94,66.71,66.94,189565.0,61.8216,61.9882,61.7753,61.9882,189565.0
2020-06-24 12:05:00,66.93,66.93,66.72,66.74,417307.0,61.979,61.979,61.7845,61.803,417307.0
2020-06-24 12:10:00,66.74,66.82,66.67,66.78,241719.0,61.803,61.8771,61.7382,61.8401,241719.0
2020-06-24 12:15:00,66.78,66.94,66.77,66.94,217923.0,61.8401,61.9882,61.8308,61.9882,217923.0
2020-06-24 12:20:00,66.93,66.99,66.86,66.96,264518.0,61.979,62.0345,61.9142,62.0068,264518.0
2020-06-24 12:25:00,66.96,66.97,66.81,66.86,217402.0,62.0068,62.016,61.8679,61.9142,217402.0
2020-06-24 12:30:00,66.86,66.88,66.81,66.83,168232.0,61.9142,61.9327,61.8679,61.8864,168232.0
2020-06-24 12:35:00,66.82,66.89,66.8,66.83,216695.0,61.8771,61.9419,61.8586,61.8864,216695.0
2020-06-24 12:40:00,66.83,67.09,66.8,67.06,346935.0,61.8864,62.1271,61.8586,62.0994,346935.0
2020-06-24 12:45:00,67.06,67.11,67.01,67.02,169746.0,62.0994,62.1457,62.0531,62.0623,169746.0
2020-06-24 12:50:00,67.02,67.03,66.93,67.01,92567.0,62.0623,62.0716,61.979,62.0531,92567.0
2020-06-24 12:55:00,67.0,67.17,67.0,67.15,122750.0,62.0438,62.2012,62.0438,62.1827,122750.0
2020-06-24 13:00:00,67.14,67.14,67.04,67.1,170839.0,62.1734,62.1734,62.0808,62.1364,170839.0
2020-06-24 13:05:00,67.11,67.15,67.01,67.05,73632.0,62.1457,62.1827,62.0531,62.0901,73632.0
2020-06-24 13:10:00,67.05,67.1,66.94,66.95,67119.0,62.0901,62.1364,61.9882,61.9975,67119.0
2020-06-24 13:15:00,66.96,67.11,66.93,67.03,110365.0,62.0068,62.1457,61.979,62.0716,110365.0
2020-06-24 13:20:00,67.02,67.02,66.9,66.9,117686.0,62.0623,62.0623,61.9512,61.9512,117686.0
2020-06-24 13:25:00,66.9,66.92,66.78,66.81,109548.0,61.9512,61.9697,61.8401,61.8679,109548.0
2020-06-24 13:30:00,66.81,66.81,66.72,66.73,218489.0,61.8679,61.8679,61.7845,61.7938,218489.0
2020-06-24 13:35:00,66.73,66.76,66.66,66.69,122792.0,61.7938,61.8216,61.729,61.7567,122792.0
2020-06-24 13:40:00,66.68,66.79,66.67,66.74,135775.0,61.7475,61.8493,61.7382,61.803,135775.0
2020-06-24 13:45:00,66.75,66.8,66.63,66.78,180449.0,61.8123,61.8586,61.7012,61.8401,180449.0
2020-06-24 13:50:00,66.77,66.79,66.65,66.78,120522.0,61.8308,61.8493,61.7197,61.8401,120522.0
2020-06-24 13:55:00,66.77,66.8,66.72,66.8,147108.0,61.8308,61.8586,61.7845,61.8586,147108.0
2020-06-24 14:00:00,66.79,66.85,66.6,66.69,291859.0,61.8493,61.9049,61.6734,61.7567,291859.0
2020-06-24 14:05:00,66.7,66.97,66.69,66.96,162439.0,61.766,62.016,61.7567,62.0068,162439.0
2020-06-24 14:10:00,66.96,66.96,66.82,66.88,91031.0,62.0068,62.0068,61.8771,61.9327,91031.0
2020-06-24 14:15:00,66.87,66.98,66.85,66.89,145828.0,61.9234,62.0253,61.9049,61.9419,145828.0
2020-06-24 14:20:00,66.88,66.94,66.81,66.84,87889.0,61.9327,61.9882,61.8679,61.8956,87889.0
2020-06-24 14:25:00,66.84,66.99,66.82,66.98,121057.0,61.8956,62.0345,61.8771,62.0253,121057.0
2020-06-24 14:30:00,66.97,67.03,66.89,67.0,125518.0,62.016,62.0716,61.9419,62.0438,125518.0
2020-06-24 14:35:00,67.0,67.01,66.87,66.91,79536.0,62.0438,62.0531,61.9234,61.9605,79536.0
2020-06-24 14:40:00,66.9,66.96,66.74,66.74,165239.0,61.9512,62.0068,61.803,61.803,165239.0
2020-06-24 14:45:00,66.75,66.9,66.73,66.84,255557.0,61.8123,61.9512,61.7938,61.8956,255557.0
2020-06-24 14:50:00,66.84,66.88,66.69,66.76,196606.0,61.8956,61.9327,61.7567,61.8216,196606.0
2020-06-24 14:55:00,66.77,66.88,66.72,66.75,124442.0,61.8308,61.9327,61.7845,61.8123,124442.0
2020-06-24 15:00:00,66.76,66.96,66.76,66.96,186317.0,61.8216,62.0068,61.8216,62.0068,186317.0
2020-06-24 15:05:00,66.97,66.97,66.86,66.89,187593.0,62.016,62.016,61.9142,61.9419,187593.0
2020-06-24 15:10:00,66.89,67.1,66.82,67.08,223201.0,61.9419,62.1364,61.8771,62.1179,223201.0
2020-06-24 15:15:00,67.09,67.2,67.0,67.17,263085.0,62.1271,62.229,62.0438,62.2012,263085.0
2020-06-24 15:20:00,67.17,67.22,67.01,67.03,144101.0,62.2012,62.2475,62.0531,62.0716,144101.0
2020-06-24 15:25:00,67.03,67.11,66.93,66.94,134866.0,62.0716,62.1457,61.979,61.9882,134866.0
2020-06-24 15:30:00,66.94,67.02,66.89,66.96,167956.0,61.9882,62.0623,61.9419,62.0068,167956.0
2020-06-24 15:35:00,66.95,67.01,66.79,66.86,170852.0,61.9975,62.0531,61.8493,61.9142,170852.0
2020-06-24 15:40:00,66.85,67.06,66.84,67.05,169507.0,61.9049,62.0994,61.8956,62.0901,169507.0
2020-06-24 15:45:00,67.04,67.11,66.95,66.95,183835.0,62.0808,62.1457,61.9975,61.9975,183835.0
2020-06-24 15:50:00,66.95,66.95,66.63,66.67,552458.0,61.9975,61.9975,61.7012,61.7382,552458.0
2020-06-24 15:55:00,66.68,66.78,66.59,66.65,526590.0,61.7475,61.8401,61.6641,61.7197,526590.0
2020-06-25 09:30:00,66.21,66.23,65.91,66.04,289955.0,61.3122,61.3308,61.0344,61.1548,289955.0
2020-06-25 09:35:00,66.01,66.18,65.95,66.12,273671.0,61.127,61.2845,61.0715,61.2289,273671.0
2020-06-25 09:40:00,66.13,66.13,65.71,65.77,228587.0,61.2382,61.2382,60.8492,60.9048,228587.0
2020-06-25 09:45:00,65.81,65.9,65.63,65.68,163310.0,60.9418,61.0252,60.7751,60.8214,163310.0
2020-06-25 09:50:00,65.68,66.04,65.66,66.0,311192.0,60.8214,61.1548,60.8029,61.1178,311192.0
2020-06-25 09:55:00,65.99,66.12,65.92,66.11,114103.0,61.1085,61.2289,61.0437,61.2196,114103.0
2020-06-25 10:00:00,66.11,66.45,66.09,66.42,276162.0,61.2196,61.5345,61.2011,61.5067,276162.0
2020-06-25 10:05:00,66.42,66.44,66.25,66.35,96877.0,61.5067,61.5252,61.3493,61.4419,96877.0
2020-06-25 10:10:00,66.37,66.62,66.35,66.6,279589.0,61.4604,61.6919,61.4419,61.6734,279589.0
2020-06-25 10:15:00,66.6,66.61,66.43,66.44,173573.0,61.6734,61.6826,61.516,61.5252,173573.0
2020-06-25 10:20:00,66.45,66.62,66.44,66.56,114202.0,61.5345,61.6919,61.5252,61.6363,114202.0
2020-06-25 10:25:00,66.55,66.64,66.49,66.61,126187.0,61.6271,61.7104,61.5715,61.6826,126187.0
2020-06-25 10:30:00,66.62,66.65,66.38,66.39,113410.0,61.6919,61.7197,61.4697,61.4789,113410.0
2020-06-25 10:35:00,66.39,66.47,66.31,66.32,97625.0,61.4789,61.553,61.4048,61.4141,97625.0
2020-06-25 10:40:00,66.33,66.39,66.18,66.25,123660.0,61.4234,61.4789,61.2845,61.3493,123660.0
2020-06-25 10:45:00,66.25,66.44,66.18,66.24,198189.0,61.3493,61.5252,61.2845,61.34,198189.0
2020-06-25 10:50:00,66.23,66.36,66.16,66.25,108751.0,61.3308,61.4511,61.2659,61.3493,108751.0
2020-06-25 10:55:00,66.24,66.34,66.17,66.3,90726.0,61.34,61.4326,61.2752,61.3956,90726.0
2020-06-25 11:00:00,66.3,66.31,66.15,66.22,93896.0,61.3956,61.4048,61.2567,61.3215,93896.0
2020-06-25 11:05:00,66.21,66.21,66.04,66.05,99603.0,61.3122,61.3122,61.1548,61.1641,99603.0
2020-06-25 11:10:00,66.05,66.31,66.02,66.28,137176.0,61.1641,61.4048,61.1363,61.3771,137176.0
2020-06-25 11:15:00,66.27,66.45,66.24,66.42,62430.0,61.3678,61.5345,61.34,61.5067,62430.0
2020-06-25 11:20:00,66.41,66.41,66.31,66.36,64921.0,61.4974,61.4974,61.4048,61.4511,64921.0
2020-06-25 11:25:00,66.36,66.39,66.27,66.3,67222.0,61.4511,61.4789,61.3678,61.3956,67222.0
2020-06-25 11:30:00,66.3,66.34,66.02,66.03,142855.0,61.3956,61.4326,61.1363,61.1456,142855.0
2020-06-25 11:35:00,66.03,66.12,65.99,66.08,109749.0,61.1456,61.2289,61.1085,61.1919,109749.0
2020-06-25 11:40:00,66.08,66.11,65.94,66.1,109165.0,61.1919,61.2196,61.0622,61.2104,109165.0
2020-06-25 11:45:00,66.09,66.21,66.06,66.19,100301.0,61.2011,61.3122,61.1733,61.2937,100301.0
2020-06-25 11:50:00,66.19,66.26,66.17,66.22,54492.0,61.2937,61.3585,61.2752,61.3215,54492.0
2020-06-25 11:55:00,66.22,66.3,66.22,66.28,42490.0,61.3215,61.3956,61.3215,61.3771,42490.0
2020-06-25 12:00:00,66.29,66.45,66.29,66.39,66338.0,61.3863,61.5345,61.3863,61.4789,66338.0
2020-06-25 12:05:00,66.39,66.49,66.37,66.38,143402.0,61.4789,61.5715,61.4604,61.4697,143402.0
2020-06-25 12:10:00,66.38,66.42,66.36,66.37,60491.0,61.4697,61.5067,61.4511,61.4604,60491.0
2020-06-25 12:15:00,66.38,66.53,66.38,66.48,42182.0,61.4697,61.6086,61.4697,61.5623,42182.0
2020-06-25 12:20:00,66.48,66.58,66.48,66.55,68294.0,61.5623,61.6549,61.5623,61.6271,68294.0
2020-06-25 12:25:00,66.56,66.56,66.45,66.49,68591.0,61.6363,61.6363,61.5345,61.5715,68591.0
2020-06-25 12:30:00,66.49,66.56,66.42,66.48,110356.0,61.5715,61.6363,61.5067,61.5623,110356.0
2020-06-25 12:35:00,66.48,66.59,66.43,66.54,121478.0,61.5623,61.6641,61.516,61.6178,121478.0
2020-06-25 12:40:00,66.54,66.7,66.53,66.65,68280.0,61.6178,61.766,61.6086,61.7197,68280.0
2020-06-25 12:45:00,66.65,66.68,66.56,66.57,84866.0,61.7197,61.7475,61.6363,61.6456,84866.0
2020-06-25 12:50:00,66.58,66.63,66.54,66.61,45829.0,61.6549,61.7012,61.6178,61.6826,45829.0
2020-06-25 12:55:00,66.61,66.62,66.5,66.56,178541.0,61.6826,61.6919,61.5808,61.6363,178541.0
2020-06-25 13:00:00,66.56,66.56,66.44,66.52,86634.0,61.6363,61.6363,61.5252,61.5993,86634.0
2020-06-25 13:05:00,66.52,66.54,66.47,66.48,58294.0,61.5993,61.6178,61.553,61.5623,58294.0
2020-06-25 13:10:00,66.48,66.49,66.41,66.47,44371.0,61.5623,61.5715,61.4974,61.553,44371.0
2020-06-25 13:15:00,66.46,66.55,66.44,66.49,48604.0,61.5437,61.6271,61.5252,61.5715,48604.0
2020-06-25 13:20:00,66.49,66.52,66.42,66.44,43108.0,61.5715,61.5993,61.5067,61.5252,43108.0
2020-06-25 13:25:00,66.42,66.53,66.41,66.49,44986.0,61.5067,61.6086,61.4974,61.5715,44986.0
2020-06-25 13:30:00,66.48,66.51,66.36,66.44,139718.0,61.5623,61.59,61.4511,61.5252,139718.0
2020-06-25 13:35:00,66.44,66.59,66.43,66.58,91971.0,61.5252,61.6641,61.516,61.6549,91971.0
2020-06-25 13:40:00,66.57,66.59,66.52,66.53,97710.0,61.6456,61.6641,61.5993,61.6086,97710.0
2020-06-25 13:45:00,66.53,66.6,66.52,66.55,41780.0,61.6086,61.6734,61.5993,61.6271,41780.0
2020-06-25 13:50:00,66.56,66.56,66.51,66.53,51708.0,61.6363,61.6363,61.59,61.6086,51708.0
2020-06-25 13:55:00,66.53,66.54,66.48,66.53,155733.0,61.6086,61.6178,61.5623,61.6086,155733.0
2020-06-25 14:00:00,66.53,66.55,66.43,66.5,109743.0,61.6086,61.6271,61.516,61.5808,109743.0
2020-06-25 14:05:00,66.5,66.56,66.5,66.54,53120.0,61.5808,61.6363,61.5808,61.6178,53120.0
2020-06-25 14:10:00,66.53,66.6,66.52,66.56,48159.0,61.6086,61.6734,61.5993,61.6363,48159.0
2020-06-25 14:15:00,66.57,66.66,66.56,66.62,76202.0,61.6456,61.729,61.6363,61.6919,76202.0
2020-06-25 14:20:00,66.61,66.61,66.44,66.47,129607.0,61.6826,61.6826,61.5252,61.553,129607.0
2020-06-25 14:25:00,66.47,66.55,66.47,66.53,42164.0,61.553,61.6271,61.553,61.6086,42164.0
2020-06-25 14:30:00,66.53,66.53,66.44,66.46,53428.0,61.6086,61.6086,61.5252,61.5437,53428.0
2020-06-25 14:35:00,66.46,66.51,66.4,66.48,79887.0,61.5437,61.59,61.4882,61.5623,79887.0
2020-06-25 14:40:00,66.49,66.58,66.47,66.56,54691.0,61.5715,61.6549,61.553,61.6363,54691.0
2020-06-25 14:45:00,66.57,66.58,66.51,66.54,40181.0,61.6456,61.6549,61.59,61.6178,40181.0
2020-06-25 14:50:00,66.54,66.64,66.52,66.59,52277.0,61.6178,61.7104,61.5993,61.6641,52277.0
2020-06-25 14:55:00,66.59,66.64,66.55,66.58,84825.0,61.6641,61.7104,61.6271,61.6549,84825.0
2020-06-25 15:00:00,66.57,66.78,66.53,66.78,92984.0,61.6456,61.8401,61.6086,61.8401,92984.0
2020-06-25 15:05:00,66.79,67.02,66.79,66.96,153853.0,61.8493,62.0623,61.8493,62.0068,153853.0
2020-06-25 15:10:00,66.95,66.99,66.86,66.94,56697.0,61.9975,62.0345,61.9142,61.9882,56697.0
2020-06-25 15:15:00,66.93,67.08,66.92,67.03,87923.0,61.979,62.1179,61.9697,62.0716,87923.0
2020-06-25 15:20:00,67.03,67.24,67.02,67.2,339860.0,62.0716,62.266,62.0623,62.229,339860.0
2020-06-25 15:25:00,67.19,67.31,67.16,67.25,225088.0,62.2197,62.3309,62.192,62.2753,225088.0
2020-06-25 15:30:00,67.27,67.39,67.15,67.34,185391.0,62.2938,62.4049,62.1827,62.3586,185391.0
2020-06-25 15:35:00,67.34,67.36,67.09,67.12,169489.0,62.3586,62.3772,62.1271,62.1549,169489.0
2020-06-25 15:40:00,67.12,67.21,67.1,67.2,430584.0,62.1549,62.2383,62.1364,62.229,430584.0
2020-06-25 15:45:00,67.2,67.29,67.07,67.1,337389.0,62.229,62.3123,62.1086,62.1364,337389.0
2020-06-25 15:50:00,67.11,67.42,67.1,67.42,248953.0,62.1457,62.4327,62.1364,62.4327,248953.0
2020-06-25 15:55:00,67.42,67.45,67.26,67.39,660547.0,62.4327,62.4605,62.2846,62.4049,660547.0
2020-06-26 09:30:00,67.16,67.25,66.99,67.19,152194.0,62.192,62.2753,62.0345,62.2197,152194.0
2020-06-26 09:35:00,67.19,67.37,67.1,67.29,147583.0,62.2197,62.3864,62.1364,62.3123,147583.0
2020-06-26 09:40:00,67.28,67.33,67.09,67.1,180972.0,62.3031,62.3494,62.1271,62.1364,180972.0
2020-06-26 09:45:00,67.09,67.32,67.06,67.28,120329.0,62.1271,62.3401,62.0994,62.3031,120329.0
2020-06-26 09:50:00,67.28,67.28,67.09,67.26,226723.0,62.3031,62.3031,62.1271,62.2846,226723.0
2020-06-26 09:55:00,67.25,67.26,67.09,67.21,206017.0,62.2753,62.2846,62.1271,62.2383,206017.0
2020-06-26 10:00:00,67.19,67.26,67.06,67.08,139075.0,62.2197,62.2846,62.0994,62.1179,139075.0
2020-06-26 10:05:00,67.08,67.17,67.02,67.05,85857.0,62.1179,62.2012,62.0623,62.0901,85857.0
2020-06-26 10:10:00,67.05,67.07,66.9,66.91,107997.0,62.0901,62.1086,61.9512,61.9605,107997.0
2020-06-26 10:15:00,66.91,66.95,66.8,66.82,95467.0,61.9605,61.9975,61.8586,61.8771,95467.0
2020-06-26 10:20:00,66.83,66.84,66.6,66.73,135016.0,61.8864,61.8956,61.6734,61.7938,135016.0
2020-06-26 10:25:00,66.73,66.83,66.59,66.74,116437.0,61.7938,61.8864,61.6641,61.803,116437.0
2020-06-26 10:30:00,66.74,66.81,66.43,66.47,234676.0,61.803,61.8679,61.516,61.553,234676.0
2020-06-26 10:35:00,66.48,66.54,66.4,66.42,131554.0,61.5623,61.6178,61.4882,61.5067,131554.0
2020-06-26 10:40:00,66.4,66.57,66.37,66.57,104981.0,61.4882,61.6456,61.4604,61.6456,104981.0
2020-06-26 10:45:00,66.56,66.61,66.38,66.39,108519.0,61.6363,61.6826,61.4697,61.4789,108519.0
2020-06-26 10:50:00,66.4,66.58,66.27,66.4,113944.0,61.4882,61.6549,61.3678,61.4882,113944.0
2020-06-26 10:55:00,66.41,66.53,66.34,66.42,176595.0,61.4974,61.6086,61.4326,61.5067,176595.0
2020-06-26 11:00:00,66.43,66.56,66.42,66.52,196446.0,61.516,61.6363,61.5067,61.5993,196446.0
2020-06-26 11:05:00,66.53,66.66,66.45,66.57,149634.0,61.6086,61.729,61.5345,61.6456,149634.0
2020-06-26 11:10:00,66.57,66.57,66.46,66.5,137261.0,61.6456,61.6456,61.5437,61.5808,137261.0
2020-06-26 11:15:00,66.5,66.5,66.3,66.35,202626.0,61.5808,61.5808,61.3956,61.4419,202626.0
2020-06-26 11:20:00,66.35,66.49,66.33,66.45,147441.0,61.4419,61.5715,61.4234,61.5345,147441.0
2020-06-26 11:25:00,66.46,66.48,66.37,66.41,94099.0,61.5437,61.5623,61.4604,61.4974,94099.0
2020-06-26 11:30:00,66.42,66.47,66.25,66.31,104223.0,61.5067,61.553,61.3493,61.4048,104223.0
2020-06-26 11:35:00,66.31,66.46,66.29,66.44,133995.0,61.4048,61.5437,61.3863,61.5252,133995.0
2020-06-26 11:40:00,66.43,66.43,66.3,66.34,130927.0,61.516,61.516,61.3956,61.4326,130927.0
2020-06-26 11:45:00,66.33,66.42,66.28,66.41,68823.0,61.4234,61.5067,61.3771,61.4974,68823.0
2020-06-26 11:50:00,66.41,66.42,66.26,66.27,87113.0,61.4974,61.5067,61.3585,61.3678,87113.0
2020-06-26 11:55:00,66.27,66.47,66.26,66.4,109876.0,61.3678,61.553,61.3585,61.4882,109876.0
2020-06-26 12:00:00,66.39,66.41,66.27,66.36,122053.0,61.4789,61.4974,61.3678,61.4511,122053.0
2020-06-26 12:05:00,66.37,66.38,66.3,66.31,70116.0,61.4604,61.4697,61.3956,61.4048,70116.0
2020-06-26 12:10:00,66.31,66.39,66.3,66.34,105665.0,61.4048,61.4789,61.3956,61.4326,105665.0
2020-06-26 12:15:00,66.33,66.35,66.19,66.2,109291.0,61.4234,61.4419,61.2937,61.303,109291.0
2020-06-26 12:20:00,66.2,66.33,66.09,66.31,125277.0,61.303,61.4234,61.2011,61.4048,125277.0
2020-06-26 12:25:00,66.31,66.4,66.29,66.39,96285.0,61.4048,61.4882,61.3863,61.4789,96285.0
2020-06-26 12:30:00,66.38,66.38,66.25,66.36,125207.0,61.4697,61.4697,61.3493,61.4511,125207.0
2020-06-26 12:35:00,66.36,66.45,66.3,66.45,56658.0,61.4511,61.5345,61.3956,61.5345,56658.0
2020-06-26 12:40:00,66.45,66.45,66.33,66.37,88838.0,61.5345,61.5345,61.4234,61.4604,88838.0
2020-06-26 12:45:00,66.36,66.38,66.24,66.28,746418.0,61.4511,61.4697,61.34,61.3771,746418.0
2020-06-26 12:50:00,66.28,66.34,66.21,66.33,292430.0,61.3771,61.4326,61.3122,61.4234,292430.0
2020-06-26 12:55:00,66.32,66.38,66.26,66.36,95962.0,61.4141,61.4697,61.3585,61.4511,95962.0
2020-06-26 13:00:00,66.35,66.46,66.28,66.39,166328.0,61.4419,61.5437,61.3771,61.4789,166328.0
2020-06-26 13:05:00,66.39,66.49,66.38,66.45,81657.0,61.4789,61.5715,61.4697,61.5345,81657.0
2020-06-26 13:10:00,66.45,66.47,66.32,66.33,201767.0,61.5345,61.553,61.4141,61.4234,201767.0
2020-06-26 13:15:00,66.33,66.35,66.28,66.31,516677.0,61.4234,61.4419,61.3771,61.4048,516677.0
2020-06-26 13:20:00,66.31,66.42,66.3,66.36,291793.0,61.4048,61.5067,61.3956,61.4511,291793.0
2020-06-26 13:25:00,66.36,66.41,66.3,66.34,122273.0,61.4511,61.4974,61.3956,61.4326,122273.0
2020-06-26 13:30:00,66.36,66.43,66.3,66.42,160102.0,61.4511,61.516,61.3956,61.5067,160102.0
2020-06-26 13:35:00,66.43,66.5,66.32,66.43,236850.0,61.516,61.5808,61.4141,61.516,236850.0
2020-06-26 13:40:00,66.43,66.45,66.38,66.4,130423.0,61.516,61.5345,61.4697,61.4882,130423.0
2020-06-26 13:45:00,66.4,66.43,66.35,66.42,145615.0,61.4882,61.516,61.4419,61.5067,145615.0
2020-06-26 13:50:00,66.42,66.44,66.36,66.42,111851.0,61.5067,61.5252,61.4511,61.5067,111851.0
2020-06-26 13:55:00,66.42,66.43,66.35,66.37,96722.0,61.5067,61.516,61.4419,61.4604,96722.0
2020-06-26 14:00:00,66.37,66.39,66.28,66.32,147869.0,61.4604,61.4789,61.3771,61.4141,147869.0
2020-06-26 14:05:00,66.33,66.34,66.25,66.28,126151.0,61.4234,61.4326,61.3493,61.3771,126151.0
2020-06-26 14:10:00,66.29,66.36,66.2,66.22,238036.0,61.3863,61.4511,61.303,61.3215,238036.0
2020-06-26 14:15:00,66.22,66.26,66.18,66.2,139316.0,61.3215,61.3585,61.2845,61.303,139316.0
2020-06-26 14:20:00,66.2,66.29,66.18,66.23,111190.0,61.303,61.3863,61.2845,61.3308,111190.0
2020-06-26 14:25:00,66.23,66.24,66.05,66.09,243343.0,61.3308,61.34,61.1641,61.2011,243343.0
2020-06-26 14:30:00,66.09,66.14,66.02,66.08,125873.0,61.2011,61.2474,61.1363,61.1919,125873.0
2020-06-26 14:35:00,66.08,66.08,65.95,65.97,374985.0,61.1919,61.1919,61.0715,61.09,374985.0
2020-06-26 14:40:00,65.96,66.07,65.95,65.98,216765.0,61.0807,61.1826,61.0715,61.0993,216765.0
2020-06-26 14:45:00,65.97,66.01,65.85,65.92,145808.0,61.09,61.127,60.9789,61.0437,145808.0
2020-06-26 14:50:00,65.91,66.1,65.9,66.06,117199.0,61.0344,61.2104,61.0252,61.1733,117199.0
2020-06-26 14:55:00,66.06,66.07,65.97,66.05,293065.0,61.1733,61.1826,61.09,61.1641,293065.0
2020-06-26 15:00:00,66.05,66.17,66.03,66.03,128898.0,61.1641,61.2752,61.1456,61.1456,128898.0
2020-06-26 15:05:00,66.04,66.08,65.95,66.04,96545.0,61.1548,61.1919,61.0715,61.1548,96545.0
2020-06-26 15:10:00,66.04,66.14,65.98,66.12,115681.0,61.1548,61.2474,61.0993,61.2289,115681.0
2020-06-26 15:15:00,66.12,66.16,65.97,65.99,113428.0,61.2289,61.2659,61.09,61.1085,113428.0
2020-06-26 15:20:00,65.99,66.02,65.93,65.94,127381.0,61.1085,61.1363,61.053,61.0622,127381.0
2020-06-26 15:25:00,65.92,66.05,65.86,66.03,175677.0,61.0437,61.1641,60.9881,61.1456,175677.0
2020-06-26 15:30:00,66.02,66.03,65.88,65.91,200851.0,61.1363,61.1456,61.0066,61.0344,200851.0
2020-06-26 15:35:00,65.91,66.0,65.85,65.99,242510.0,61.0344,61.1178,60.9789,61.1085,242510.0
2020-06-26 15:40:00,65.98,66.29,65.93,66.29,487093.0,61.0993,61.3863,61.053,61.3863,487093.0
2020-06-26 15:45:00,66.29,66.36,66.17,66.2,684404.0,61.3863,61.4511,61.2752,61.303,684404.0
2020-06-26 15:50:00,66.2,66.28,66.16,66.2,1606943.0,61.303,61.3771,61.2659,61.303,1606943.0
2020-06-26 15:55:00,66.2,66.22,66.08,66.14,3996057.0,61.303,61.3215,61.1919,61.2474,3996057.0
2020-06-29 09:30:00,67.12,67.2,66.81,66.85,342276.0,62.1549,62.229,61.8679,61.9049,342276.0
2020-06-29 09:35:00,66.84,67.02,66.78,66.79,181598.0,61.8956,62.0623,61.8401,61.8493,181598.0
2020-06-29 09:40:00,66.79,66.92,66.69,66.77,205350.0,61.8493,61.9697,61.7567,61.8308,205350.0
2020-06-29 09:45:00,66.77,67.02,66.76,66.96,257079.0,61.8308,62.0623,61.8216,62.0068,257079.0
2020-06-29 09:50:00,66.96,67.25,66.9,67.23,244207.0,62.0068,62.2753,61.9512,62.2568,244207.0
2020-06-29 09:55:00,67.22,67.27,67.16,67.17,164681.0,62.2475,62.2938,62.192,62.2012,164681.0
2020-06-29 10:00:00,67.17,67.38,67.17,67.37,146545.0,62.2012,62.3957,62.2012,62.3864,146545.0
2020-06-29 10:05:00,67.4,67.5,67.37,67.42,251012.0,62.4142,62.5068,62.3864,62.4327,251012.0
2020-06-29 10:10:00,67.44,67.56,67.29,67.48,273605.0,62.4513,62.5624,62.3123,62.4883,273605.0
2020-06-29 10:15:00,67.48,67.65,67.46,67.59,237816.0,62.4883,62.6457,62.4698,62.5902,237816.0
2020-06-29 10:20:00,67.6,67.64,67.52,67.6,101872.0,62.5994,62.6365,62.5253,62.5994,101872.0
2020-06-29 10:25:00,67.61,67.69,67.6,67.67,291544.0,62.6087,62.6828,62.5994,62.6642,291544.0
2020-06-29 10:30:00,67.68,67.77,67.65,67.73,146753.0,62.6735,62.7568,62.6457,62.7198,146753.0
2020-06-29 10:35:00,67.73,67.89,67.62,67.87,217411.0,62.7198,62.868,62.6179,62.8494,217411.0
2020-06-29 10:40:00,67.87,67.91,67.76,67.83,99232.0,62.8494,62.8865,62.7476,62.8124,99232.0
2020-06-29 10:45:00,67.84,67.9,67.79,67.85,96098.0,62.8217,62.8772,62.7754,62.8309,96098.0
2020-06-29 10:50:00,67.84,68.0,67.8,67.8,88606.0,62.8217,62.9698,62.7846,62.7846,88606.0
2020-06-29 10:55:00,67.8,67.82,67.74,67.76,102732.0,62.7846,62.8031,62.7291,62.7476,102732.0
2020-06-29 11:00:00,67.77,67.82,67.71,67.75,78670.0,62.7568,62.8031,62.7013,62.7383,78670.0
2020-06-29 11:05:00,67.74,67.76,67.68,67.73,83836.0,62.7291,62.7476,62.6735,62.7198,83836.0
2020-06-29 11:10:00,67.73,67.73,67.63,67.65,76855.0,62.7198,62.7198,62.6272,62.6457,76855.0
2020-06-29 11:15:00,67.64,67.7,67.55,67.66,180816.0,62.6365,62.692,62.5531,62.655,180816.0
2020-06-29 11:20:00,67.66,67.73,67.62,67.72,53364.0,62.655,62.7198,62.6179,62.7105,53364.0
2020-06-29 11:25:00,67.72,67.82,67.71,67.79,63136.0,62.7105,62.8031,62.7013,62.7754,63136.0
2020-06-29 11:30:00,67.8,67.82,67.7,67.72,38664.0,62.7846,62.8031,62.692,62.7105,38664.0
2020-06-29 11:35:00,67.72,67.78,67.67,67.71,38483.0,62.7105,62.7661,62.6642,62.7013,38483.0
2020-06-29 11:40:00,67.7,67.81,67.69,67.78,100864.0,62.692,62.7939,62.6828,62.7661,100864.0
2020-06-29 11:45:00,67.78,67.8,67.63,67.72,88830.0,62.7661,62.7846,62.6272,62.7105,88830.0
2020-06-29 11:50:00,67.72,67.73,67.62,67.65,60530.0,62.7105,62.7198,62.6179,62.6457,60530.0
2020-06-29 11:55:00,67.65,67.68,67.56,67.57,140013.0,62.6457,62.6735,62.5624,62.5716,140013.0
2020-06-29 12:00:00,67.57,67.73,67.57,67.67,55255.0,62.5716,62.7198,62.5716,62.6642,55255.0
2020-06-29 12:05:00,67.68,67.71,67.59,67.62,66363.0,62.6735,62.7013,62.5902,62.6179,66363.0
2020-06-29 12:10:00,67.61,67.69,67.59,67.67,28642.0,62.6087,62.6828,62.5902,62.6642,28642.0
2020-06-29 12:15:00,67.67,67.88,67.66,67.87,112993.0,62.6642,62.8587,62.655,62.8494,112993.0
2020-06-29 12:20:00,67.86,67.91,67.84,67.88,121051.0,62.8402,62.8865,62.8217,62.8587,121051.0
2020-06-29 12:25:00,67.88,67.9,67.84,67.89,85387.0,62.8587,62.8772,62.8217,62.868,85387.0
2020-06-29 12:30:00,67.88,67.93,67.87,67.93,33179.0,62.8587,62.905,62.8494,62.905,33179.0
2020-06-29 12:35:00,67.92,67.96,67.88,67.89,69622.0,62.8957,62.9328,62.8587,62.868,69622.0
2020-06-29 12:40:00,67.88,67.95,67.86,67.92,34587.0,62.8587,62.9235,62.8402,62.8957,34587.0
2020-06-29 12:45:00,67.93,67.95,67.9,67.92,22518.0,62.905,62.9235,62.8772,62.8957,22518.0
2020-06-29 12:50:00,67.94,67.97,67.9,67.9,35476.0,62.9143,62.942,62.8772,62.8772,35476.0
2020-06-29 12:55:00,67.9,67.9,67.75,67.79,55115.0,62.8772,62.8772,62.7383,62.7754,55115.0
2020-06-29 13:00:00,67.8,67.83,67.78,67.81,48453.0,62.7846,62.8124,62.7661,62.7939,48453.0
2020-06-29 13:05:00,67.82,67.87,67.8,67.84,57373.0,62.8031,62.8494,62.7846,62.8217,57373.0
2020-06-29 13:10:00,67.85,67.94,67.84,67.92,57832.0,62.8309,62.9143,62.8217,62.8957,57832.0
2020-06-29 13:15:00,67.92,67.98,67.88,67.98,46450.0,62.8957,62.9513,62.8587,62.9513,46450.0
2020-06-29 13:20:00,67.97,68.02,67.94,68.01,124035.0,62.942,62.9883,62.9143,62.9791,124035.0
2020-06-29 13:25:00,68.02,68.1,68.01,68.08,182830.0,62.9883,63.0624,62.9791,63.0439,182830.0
2020-06-29 13:30:00,68.09,68.11,67.99,68.01,352492.0,63.0532,63.0717,62.9606,62.9791,352492.0
2020-06-29 13:35:00,68.01,68.18,68.01,68.17,177686.0,62.9791,63.1365,62.9791,63.1273,177686.0
2020-06-29 13:40:00,68.16,68.17,68.08,68.09,56015.0,63.118,63.1273,63.0439,63.0532,56015.0
2020-06-29 13:45:00,68.09,68.12,68.02,68.04,54090.0,63.0532,63.0809,62.9883,63.0069,54090.0
2020-06-29 13:50:00,68.04,68.05,67.99,67.99,130379.0,63.0069,63.0161,62.9606,62.9606,130379.0
2020-06-29 13:55:00,67.99,68.01,67.97,67.99,74022.0,62.9606,62.9791,62.942,62.9606,74022.0
2020-06-29 14:00:00,68.0,68.06,67.99,68.02,71478.0,62.9698,63.0254,62.9606,62.9883,71478.0
2020-06-29 14:05:00,68.02,68.03,67.92,67.93,34325.0,62.9883,62.9976,62.8957,62.905,34325.0
2020-06-29 14:10:00,67.93,67.98,67.91,67.96,42286.0,62.905,62.9513,62.8865,62.9328,42286.0
2020-06-29 14:15:00,67.96,68.05,67.95,67.98,49571.0,62.9328,63.0161,62.9235,62.9513,49571.0
2020-06-29 14:20:00,67.98,68.01,67.95,67.97,45932.0,62.9513,62.9791,62.9235,62.942,45932.0
2020-06-29 14:25:00,67.97,67.99,67.88,67.88,30551.0,62.942,62.9606,62.8587,62.8587,30551.0
2020-06-29 14:30:00,67.88,67.95,67.88,67.91,118877.0,62.8587,62.9235,62.8587,62.8865,118877.0
2020-06-29 14:35:00,67.91,67.96,67.88,67.95,49877.0,62.8865,62.9328,62.8587,62.9235,49877.0
2020-06-29 14:40:00,67.96,68.04,67.93,68.03,44379.0,62.9328,63.0069,62.905,62.9976,44379.0
2020-06-29 14:45:00,68.03,68.08,67.96,67.97,68213.0,62.9976,63.0439,62.9328,62.942,68213.0
2020-06-29 14:50:00,67.96,67.98,67.89,67.97,41856.0,62.9328,62.9513,62.868,62.942,41856.0
2020-06-29 14:55:00,67.97,68.02,67.94,67.96,81990.0,62.942,62.9883,62.9143,62.9328,81990.0
2020-06-29 15:00:00,67.96,67.99,67.81,67.81,59162.0,62.9328,62.9606,62.7939,62.7939,59162.0
2020-06-29 15:05:00,67.81,67.83,67.73,67.77,52999.0,62.7939,62.8124,62.7198,62.7568,52999.0
2020-06-29 15:10:00,67.76,67.8,67.69,67.78,169564.0,62.7476,62.7846,62.6828,62.7661,169564.0
2020-06-29 15:15:00,67.78,67.91,67.77,67.88,276792.0,62.7661,62.8865,62.7568,62.8587,276792.0
2020-06-29 15:20:00,67.89,67.98,67.87,67.94,174021.0,62.868,62.9513,62.8494,62.9143,174021.0
2020-06-29 15:25:00,67.95,67.99,67.91,67.95,170065.0,62.9235,62.9606,62.8865,62.9235,170065.0
2020-06-29 15:30:00,67.95,68.1,67.95,68.09,235578.0,62.9235,63.0624,62.9235,63.0532,235578.0
2020-06-29 15:35:00,68.09,68.11,67.97,68.0,104133.0,63.0532,63.0717,62.942,62.9698,104133.0
2020-06-29 15:40:00,67.98,68.02,67.87,67.91,120815.0,62.9513,62.9883,62.8494,62.8865,120815.0
2020-06-29 15:45:00,67.92,67.99,67.81,67.86,156742.0,62.8957,62.9606,62.7939,62.8402,156742.0
2020-06-29 15:50:00,67.86,68.07,67.86,68.06,231109.0,62.8402,63.0346,62.8402,63.0254,231109.0
2020-06-29 15:55:00,68.06,68.31,68.06,68.31,371427.0,63.0254,63.2569,63.0254,63.2569,371427.0
2020-06-30 09:30:00,67.79,68.07,67.75,67.96,266431.0,62.7754,63.0346,62.7383,62.9328,266431.0
2020-06-30 09:35:00,67.96,68.14,67.96,68.05,211840.0,62.9328,63.0995,62.9328,63.0161,211840.0
2020-06-30 09:40:00,68.06,68.07,67.79,67.84,324516.0,63.0254,63.0346,62.7754,62.8217,324516.0
2020-06-30 09:45:00,67.85,68.05,67.77,67.82,155539.0,62.8309,63.0161,62.7568,62.8031,155539.0
2020-06-30 09:50:00,67.82,67.83,67.65,67.82,149737.0,62.8031,62.8124,62.6457,62.8031,149737.0
2020-06-30 09:55:00,67.83,67.84,67.59,67.7,157545.0,62.8124,62.8217,62.5902,62.692,157545.0
2020-06-30 10:00:00,67.69,67.86,67.68,67.74,97013.0,62.6828,62.8402,62.6735,62.7291,97013.0
2020-06-30 10:05:00,67.76,67.97,67.75,67.91,96493.0,62.7476,62.942,62.7383,62.8865,96493.0
2020-06-30 10:10:00,67.9,67.9,67.77,67.83,80869.0,62.8772,62.8772,62.7568,62.8124,80869.0
2020-06-30 10:15:00,67.83,67.89,67.79,67.85,76620.0,62.8124,62.868,62.7754,62.8309,76620.0
2020-06-30 10:20:00,67.86,68.04,67.85,68.0,197837.0,62.8402,63.0069,62.8309,62.9698,197837.0
2020-06-30 10:25:00,68.01,68.06,67.87,67.95,65017.0,62.9791,63.0254,62.8494,62.9235,65017.0
2020-06-30 10:30:00,67.94,68.03,67.94,67.97,47793.0,62.9143,62.9976,62.9143,62.942,47793.0
2020-06-30 10:35:00,67.98,68.01,67.82,67.84,40771.0,62.9513,62.9791,62.8031,62.8217,40771.0
2020-06-30 10:40:00,67.85,68.01,67.85,67.95,30728.0,62.8309,62.9791,62.8309,62.9235,30728.0
2020-06-30 10:45:00,67.95,68.09,67.95,68.06,58003.0,62.9235,63.0532,62.9235,63.0254,58003.0
2020-06-30 10:50:00,68.07,68.34,68.05,68.27,108365.0,63.0346,63.2847,63.0161,63.2199,108365.0
2020-06-30 10:55:00,68.27,68.35,68.26,68.32,100546.0,63.2199,63.2939,63.2106,63.2662,100546.0
2020-06-30 11:00:00,68.33,68.48,68.3,68.48,40896.0,63.2754,63.4143,63.2476,63.4143,40896.0
2020-06-30 11:05:00,68.49,68.52,68.4,68.43,81523.0,63.4236,63.4514,63.3402,63.368,81523.0
2020-06-30 11:10:00,68.44,68.46,68.31,68.38,120154.0,63.3773,63.3958,63.2569,63.3217,120154.0
2020-06-30 11:15:00,68.38,68.48,68.34,68.47,39535.0,63.3217,63.4143,63.2847,63.4051,39535.0
2020-06-30 11:20:00,68.46,68.49,68.36,68.39,99159.0,63.3958,63.4236,63.3032,63.331,99159.0
2020-06-30 11:25:00,68.39,68.42,68.33,68.38,46022.0,63.331,63.3588,63.2754,63.3217,46022.0
2020-06-30 11:30:00,68.37,68.39,68.21,68.22,173596.0,63.3125,63.331,63.1643,63.1736,173596.0
2020-06-30 11:35:00,68.22,68.26,68.16,68.21,174745.0,63.1736,63.2106,63.118,63.1643,174745.0
2020-06-30 11:40:00,68.21,68.25,68.14,68.22,164313.0,63.1643,63.2013,63.0995,63.1736,164313.0
2020-06-30 11:45:00,68.22,68.3,68.2,68.23,56065.0,63.1736,63.2476,63.155,63.1828,56065.0
2020-06-30 11:50:00,68.23,68.31,68.2,68.3,28807.0,63.1828,63.2569,63.155,63.2476,28807.0
2020-06-30 11:55:00,68.31,68.33,68.27,68.29,17659.0,63.2569,63.2754,63.2199,63.2384,17659.0
2020-06-30 12:00:00,68.3,68.44,68.29,68.42,37320.0,63.2476,63.3773,63.2384,63.3588,37320.0
2020-06-30 12:05:00,68.42,68.49,68.41,68.47,39982.0,63.3588,63.4236,63.3495,63.4051,39982.0
2020-06-30 12:10:00,68.46,68.56,68.46,68.49,90878.0,63.3958,63.4884,63.3958,63.4236,90878.0
2020-06-30 12:15:00,68.5,68.62,68.49,68.57,54142.0,63.4328,63.544,63.4236,63.4977,54142.0
2020-06-30 12:20:00,68.56,68.57,68.5,68.51,35842.0,63.4884,63.4977,63.4328,63.4421,35842.0
2020-06-30 12:25:00,68.52,68.55,68.48,68.51,23665.0,63.4514,63.4791,63.4143,63.4421,23665.0
2020-06-30 12:30:00,68.5,68.55,68.41,68.42,179466.0,63.4328,63.4791,63.3495,63.3588,179466.0
2020-06-30 12:35:00,68.42,68.51,68.41,68.48,78538.0,63.3588,63.4421,63.3495,63.4143,78538.0
2020-06-30 12:40:00,68.47,68.49,68.33,68.35,74493.0,63.4051,63.4236,63.2754,63.2939,74493.0
2020-06-30 12:45:00,68.35,68.36,68.23,68.28,34928.0,63.2939,63.3032,63.1828,63.2291,34928.0
2020-06-30 12:50:00,68.28,68.32,68.24,68.27,36338.0,63.2291,63.2662,63.1921,63.2199,36338.0
2020-06-30 12:55:00,68.27,68.36,68.23,68.25,259681.0,63.2199,63.3032,63.1828,63.2013,259681.0
2020-06-30 13:00:00,68.24,68.29,68.22,68.23,29035.0,63.1921,63.2384,63.1736,63.1828,29035.0
2020-06-30 13:05:00,68.24,68.31,68.2,68.23,285289.0,63.1921,63.2569,63.155,63.1828,285289.0
2020-06-30 13:10:00,68.23,68.24,68.18,68.22,21300.0,63.1828,63.1921,63.1365,63.1736,21300.0
2020-06-30 13:15:00,68.21,68.22,68.12,68.18,55143.0,63.1643,63.1736,63.0809,63.1365,55143.0
2020-06-30 13:20:00,68.18,68.25,68.17,68.2,38279.0,63.1365,63.2013,63.1273,63.155,38279.0
2020-06-30 13:25:00,68.2,68.3,68.19,68.28,32480.0,63.155,63.2476,63.1458,63.2291,32480.0
2020-06-30 13:30:00,68.29,68.3,68.18,68.19,40770.0,63.2384,63.2476,63.1365,63.1458,40770.0
2020-06-30 13:35:00,68.19,68.24,68.17,68.21,26863.0,63.1458,63.1921,63.1273,63.1643,26863.0
2020-06-30 13:40:00,68.21,68.22,68.13,68.13,49404.0,63.1643,63.1736,63.0902,63.0902,49404.0
2020-06-30 13:45:00,68.14,68.22,68.14,68.21,27739.0,63.0995,63.1736,63.0995,63.1643,27739.0
2020-06-30 13:50:00,68.21,68.27,68.16,68.26,34491.0,63.1643,63.2199,63.118,63.2106,34491.0
2020-06-30 13:55:00,68.26,68.32,68.26,68.3,32509.0,63.2106,63.2662,63.2106,63.2476,32509.0
2020-06-30 14:00:00,68.29,68.31,68.18,68.31,80640.0,63.2384,63.2569,63.1365,63.2569,80640.0
2020-06-30 14:05:00,68.31,68.37,68.28,68.37,29729.0,63.2569,63.3125,63.2291,63.3125,29729.0
2020-06-30 14:10:00,68.36,68.37,68.27,68.33,248273.0,63.3032,63.3125,63.2199,63.2754,248273.0
2020-06-30 14:15:00,68.33,68.44,68.29,68.42,80421.0,63.2754,63.3773,63.2384,63.3588,80421.0
2020-06-30 14:20:00,68.42,68.49,68.37,68.47,21030.0,63.3588,63.4236,63.3125,63.4051,21030.0
2020-06-30 14:25:00,68.46,68.51,68.44,68.49,47797.0,63.3958,63.4421,63.3773,63.4236,47797.0
2020-06-30 14:30:00,68.49,68.5,68.42,68.48,213391.0,63.4236,63.4328,63.3588,63.4143,213391.0
2020-06-30 14:35:00,68.48,68.53,68.44,68.5,18918.0,63.4143,63.4606,63.3773,63.4328,18918.0
2020-06-30 14:40:00,68.51,68.58,68.49,68.57,63894.0,63.4421,63.5069,63.4236,63.4977,63894.0
2020-06-30 14:45:00,68.56,68.57,68.49,68.56,23892.0,63.4884,63.4977,63.4236,63.4884,23892.0
2020-06-30 14:50:00,68.56,68.58,68.54,68.56,25471.0,63.4884,63.5069,63.4699,63.4884,25471.0
2020-06-30 14:55:00,68.56,68.59,68.54,68.56,32465.0,63.4884,63.5162,63.4699,63.4884,32465.0
2020-06-30 15:00:00,68.56,68.59,68.43,68.44,72828.0,63.4884,63.5162,63.368,63.3773,72828.0
2020-06-30 15:05:00,68.44,68.51,68.41,68.47,32943.0,63.3773,63.4421,63.3495,63.4051,32943.0
2020-06-30 15:10:00,68.46,68.57,68.44,68.53,60984.0,63.3958,63.4977,63.3773,63.4606,60984.0
2020-06-30 15:15:00,68.53,68.6,68.48,68.58,45992.0,63.4606,63.5254,63.4143,63.5069,45992.0
2020-06-30 15:20:00,68.58,68.66,68.55,68.62,67667.0,63.5069,63.581,63.4791,63.544,67667.0
2020-06-30 15:25:00,68.62,68.69,68.59,68.61,64034.0,63.544,63.6088,63.5162,63.5347,64034.0
2020-06-30 15:30:00,68.61,68.76,68.6,68.76,275789.0,63.5347,63.6736,63.5254,63.6736,275789.0
2020-06-30 15:35:00,68.76,68.76,68.69,68.73,457531.0,63.6736,63.6736,63.6088,63.6458,457531.0
2020-06-30 15:40:00,68.74,68.75,68.65,68.67,79564.0,63.6551,63.6643,63.5717,63.5903,79564.0
2020-06-30 15:45:00,68.68,68.79,68.63,68.71,217910.0,63.5995,63.7014,63.5532,63.6273,217910.0
2020-06-30 15:50:00,68.72,69.09,68.72,69.06,409657.0,63.6366,63.9792,63.6366,63.9514,409657.0
2020-06-30 15:55:00,69.05,69.05,68.68,68.74,591489.0,63.9422,63.9422,63.5995,63.6551,591489.0
2020-07-01 09:30:00,69.38,69.77,69.24,69.76,300616.0,64.2477,64.6089,64.1181,64.5996,300616.0
2020-07-01 09:35:00,69.76,69.94,69.6,69.6,262904.0,64.5996,64.7663,64.4515,64.4515,262904.0
2020-07-01 09:40:00,69.6,69.82,69.6,69.66,179006.0,64.4515,64.6552,64.4515,64.507,179006.0
2020-07-01 09:45:00,69.67,69.7,69.5,69.54,229103.0,64.5163,64.5441,64.3589,64.3959,229103.0
2020-07-01 09:50:00,69.53,69.65,69.27,69.3,228825.0,64.3866,64.4978,64.1459,64.1737,228825.0
2020-07-01 09:55:00,69.3,69.33,69.19,69.29,116166.0,64.1737,64.2014,64.0718,64.1644,116166.0
2020-07-01 10:00:00,69.29,69.57,69.29,69.39,381219.0,64.1644,64.4237,64.1644,64.257,381219.0
2020-07-01 10:05:00,69.39,69.49,69.34,69.43,267597.0,64.257,64.3496,64.2107,64.294,267597.0
2020-07-01 10:10:00,69.43,69.6,69.43,69.58,220895.0,64.294,64.4515,64.294,64.4329,220895.0
2020-07-01 10:15:00,69.59,69.62,69.43,69.45,154077.0,64.4422,64.47,64.294,64.3126,154077.0
2020-07-01 10:20:00,69.45,69.5,69.27,69.31,188662.0,64.3126,64.3589,64.1459,64.1829,188662.0
2020-07-01 10:25:00,69.31,69.36,69.26,69.35,204994.0,64.1829,64.2292,64.1366,64.22,204994.0
2020-07-01 10:30:00,69.38,69.44,69.28,69.29,73549.0,64.2477,64.3033,64.1551,64.1644,73549.0
2020-07-01 10:35:00,69.3,69.31,69.08,69.17,146942.0,64.1737,64.1829,63.9699,64.0533,146942.0
2020-07-01 10:40:00,69.18,69.22,69.03,69.03,93611.0,64.0625,64.0996,63.9236,63.9236,93611.0
2020-07-01 10:45:00,69.03,69.05,68.85,68.88,94676.0,63.9236,63.9422,63.7569,63.7847,94676.0
2020-07-01 10:50:00,68.86,68.99,68.82,68.92,103169.0,63.7662,63.8866,63.7292,63.8218,103169.0
2020-07-01 10:55:00,68.92,69.05,68.85,69.03,43234.0,63.8218,63.9422,63.7569,63.9236,43234.0
2020-07-01 11:00:00,69.04,69.05,68.83,68.84,100927.0,63.9329,63.9422,63.7384,63.7477,100927.0
2020-07-01 11:05:00,68.84,68.94,68.83,68.87,56805.0,63.7477,63.8403,63.7384,63.7755,56805.0
2020-07-01 11:10:00,68.86,68.86,68.65,68.78,109083.0,63.7662,63.7662,63.5717,63.6921,109083.0
2020-07-01 11:15:00,68.78,68.83,68.55,68.59,72168.0,63.6921,63.7384,63.4791,63.5162,72168.0
2020-07-01 11:20:00,68.58,68.64,68.51,68.54,60193.0,63.5069,63.5625,63.4421,63.4699,60193.0
2020-07-01 11:25:00,68.55,68.57,68.32,68.38,247761.0,63.4791,63.4977,63.2662,63.3217,247761.0
2020-07-01 11:30:00,68.4,68.55,68.38,68.54,129933.0,63.3402,63.4791,63.3217,63.4699,129933.0
2020-07-01 11:35:00,68.54,68.56,68.39,68.47,66636.0,63.4699,63.4884,63.331,63.4051,66636.0
2020-07-01 11:40:00,68.47,68.58,68.45,68.56,39839.0,63.4051,63.5069,63.3865,63.4884,39839.0
2020-07-01 11:45:00,68.56,68.64,68.56,68.63,40116.0,63.4884,63.5625,63.4884,63.5532,40116.0
2020-07-01 11:50:00,68.61,68.68,68.61,68.66,53457.0,63.5347,63.5995,63.5347,63.581,53457.0
2020-07-01 11:55:00,68.66,68.7,68.58,68.67,101607.0,63.581,63.618,63.5069,63.5903,101607.0
2020-07-01 12:00:00,68.67,68.69,68.63,68.64,29868.0,63.5903,63.6088,63.5532,63.5625,29868.0
2020-07-01 12:05:00,68.63,68.68,68.62,68.66,46421.0,63.5532,63.5995,63.544,63.581,46421.0
2020-07-01 12:10:00,68.66,68.78,68.66,68.77,15858.0,63.581,63.6921,63.581,63.6829,15858.0
2020-07-01 12:15:00,68.78,68.87,68.76,68.86,59165.0,63.6921,63.7755,63.6736,63.7662,59165.0
2020-07-01 12:20:00,68.85,68.89,68.82,68.85,39653.0,63.7569,63.794,63.7292,63.7569,39653.0
2020-07-01 12:25:00,68.85,68.92,68.84,68.88,49772.0,63.7569,63.8218,63.7477,63.7847,49772.0
2020-07-01 12:30:00,68.87,68.91,68.81,68.84,32044.0,63.7755,63.8125,63.7199,63.7477,32044.0
2020-07-01 12:35:00,68.84,68.94,68.82,68.89,131284.0,63.7477,63.8403,63.7292,63.794,131284.0
2020-07-01 12:40:00,68.89,68.92,68.83,68.84,31923.0,63.794,63.8218,63.7384,63.7477,31923.0
2020-07-01 12:45:00,68.84,68.87,68.68,68.75,276839.0,63.7477,63.7755,63.5995,63.6643,276839.0
2020-07-01 12:50:00,68.76,68.79,68.65,68.7,51546.0,63.6736,63.7014,63.5717,63.618,51546.0
2020-07-01 12:55:00,68.69,68.76,68.62,68.67,36861.0,63.6088,63.6736,63.544,63.5903,36861.0
2020-07-01 13:00:00,68.67,68.69,68.57,68.63,18350.0,63.5903,63.6088,63.4977,63.5532,18350.0
2020-07-01 13:05:00,68.63,68.66,68.6,68.61,26559.0,63.5532,63.581,63.5254,63.5347,26559.0
2020-07-01 13:10:00,68.6,68.65,68.6,68.63,33887.0,63.5254,63.5717,63.5254,63.5532,33887.0
2020-07-01 13:15:00,68.62,68.63,68.55,68.56,45111.0,63.544,63.5532,63.4791,63.4884,45111.0
2020-07-01 13:20:00,68.57,68.67,68.53,68.67,34233.0,63.4977,63.5903,63.4606,63.5903,34233.0
2020-07-01 13:25:00,68.67,68.68,68.6,68.61,38347.0,63.5903,63.5995,63.5254,63.5347,38347.0
2020-07-01 13:30:00,68.61,68.63,68.54,68.57,30639.0,63.5347,63.5532,63.4699,63.4977,30639.0
2020-07-01 13:35:00,68.57,68.67,68.57,68.65,28995.0,63.4977,63.5903,63.4977,63.5717,28995.0
2020-07-01 13:40:00,68.65,68.66,68.5,68.52,55110.0,63.5717,63.581,63.4328,63.4514,55110.0
2020-07-01 13:45:00,68.53,68.54,68.43,68.45,27058.0,63.4606,63.4699,63.368,63.3865,27058.0
2020-07-01 13:50:00,68.45,68.53,68.42,68.48,61821.0,63.3865,63.4606,63.3588,63.4143,61821.0
2020-07-01 13:55:00,68.48,68.52,68.47,68.51,32506.0,63.4143,63.4514,63.4051,63.4421,32506.0
2020-07-01 14:00:00,68.52,68.64,68.52,68.62,49985.0,63.4514,63.5625,63.4514,63.544,49985.0
2020-07-01 14:05:00,68.63,68.66,68.53,68.63,59072.0,63.5532,63.581,63.4606,63.5532,59072.0
2020-07-01 14:10:00,68.64,68.7,68.59,68.7,27841.0,63.5625,63.618,63.5162,63.618,27841.0
2020-07-01 14:15:00,68.7,68.71,68.62,68.66,29975.0,63.618,63.6273,63.544,63.581,29975.0
2020-07-01 14:20:00,68.67,68.67,68.54,68.57,40679.0,63.5903,63.5903,63.4699,63.4977,40679.0
2020-07-01 14:25:00,68.58,68.62,68.55,68.58,38088.0,63.5069,63.544,63.4791,63.5069,38088.0
2020-07-01 14:30:00,68.58,68.63,68.51,68.54,108006.0,63.5069,63.5532,63.4421,63.4699,108006.0
2020-07-01 14:35:00,68.55,68.56,68.49,68.5,58075.0,63.4791,63.4884,63.4236,63.4328,58075.0
2020-07-01 14:40:00,68.51,68.56,68.48,68.49,64515.0,63.4421,63.4884,63.4143,63.4236,64515.0
2020-07-01 14:45:00,68.48,68.52,68.45,68.5,45412.0,63.4143,63.4514,63.3865,63.4328,45412.0
2020-07-01 14:50:00,68.5,68.59,68.5,68.58,48422.0,63.4328,63.5162,63.4328,63.5069,48422.0
2020-07-01 14:55:00,68.57,68.64,68.57,68.61,65361.0,63.4977,63.5625,63.4977,63.5347,65361.0
2020-07-01 15:00:00,68.61,68.7,68.57,68.7,68310.0,63.5347,63.618,63.4977,63.618,68310.0
2020-07-01 15:05:00,68.7,68.72,68.59,68.59,47580.0,63.618,63.6366,63.5162,63.5162,47580.0
2020-07-01 15:10:00,68.59,68.64,68.53,68.61,219754.0,63.5162,63.5625,63.4606,63.5347,219754.0
2020-07-01 15:15:00,68.61,68.62,68.55,68.61,140350.0,63.5347,63.544,63.4791,63.5347,140350.0
2020-07-01 15:20:00,68.61,68.72,68.6,68.71,113423.0,63.5347,63.6366,63.5254,63.6273,113423.0
2020-07-01 15:25:00,68.71,68.75,68.69,68.71,104835.0,63.6273,63.6643,63.6088,63.6273,104835.0
2020-07-01 15:30:00,68.71,68.76,68.66,68.66,161686.0,63.6273,63.6736,63.581,63.581,161686.0
2020-07-01 15:35:00,68.66,68.69,68.6,68.65,194794.0,63.581,63.6088,63.5254,63.5717,194794.0
2020-07-01 15:40:00,68.65,68.69,68.6,68.62,289391.0,63.5717,63.6088,63.5254,63.544,289391.0
2020-07-01 15:45:00,68.61,68.7,68.59,68.67,187047.0,63.5347,63.618,63.5162,63.5903,187047.0
2020-07-01 15:50:00,68.67,68.67,68.49,68.49,414443.0,63.5903,63.5903,63.4236,63.4236,414443.0
2020-07-01 15:55:00,68.49,68.5,68.34,68.4,719222.0,63.4236,63.4328,63.2847,63.3402,719222.0
2020-07-02 09:30:00,69.47,69.96,69.34,69.94,424968.0,64.3311,64.7848,64.2107,64.7663,424968.0
2020-07-02 09:35:00,69.95,69.99,69.62,69.79,189192.0,64.7756,64.8126,64.47,64.6274,189192.0
2020-07-02 09:40:00,69.8,69.82,69.67,69.74,159683.0,64.6367,64.6552,64.5163,64.5811,159683.0
2020-07-02 09:45:00,69.77,69.94,69.76,69.91,134158.0,64.6089,64.7663,64.5996,64.7385,134158.0
2020-07-02 09:50:00,69.92,69.98,69.8,69.85,95380.0,64.7478,64.8034,64.6367,64.683,95380.0
2020-07-02 09:55:00,69.86,69.96,69.86,69.91,123367.0,64.6922,64.7848,64.6922,64.7385,123367.0
2020-07-02 10:00:00,69.93,70.0,69.81,69.89,164910.0,64.7571,64.8219,64.6459,64.72,164910.0
2020-07-02 10:05:00,69.88,69.97,69.84,69.87,70539.0,64.7108,64.7941,64.6737,64.7015,70539.0
2020-07-02 10:10:00,69.87,69.88,69.68,69.72,87743.0,64.7015,64.7108,64.5256,64.5626,87743.0
2020-07-02 10:15:00,69.72,69.83,69.71,69.75,69368.0,64.5626,64.6645,64.5533,64.5904,69368.0
2020-07-02 10:20:00,69.75,69.79,69.52,69.52,94473.0,64.5904,64.6274,64.3774,64.3774,94473.0
2020-07-02 10:25:00,69.54,69.6,69.4,69.44,84023.0,64.3959,64.4515,64.2663,64.3033,84023.0
2020-07-02 10:30:00,69.44,69.51,69.4,69.47,142020.0,64.3033,64.3681,64.2663,64.3311,142020.0
2020-07-02 10:35:00,69.48,69.54,69.44,69.51,106672.0,64.3403,64.3959,64.3033,64.3681,106672.0
2020-07-02 10:40:00,69.5,69.58,69.45,69.45,99379.0,64.3589,64.4329,64.3126,64.3126,99379.0
2020-07-02 10:45:00,69.45,69.48,69.27,69.32,135456.0,64.3126,64.3403,64.1459,64.1922,135456.0
2020-07-02 10:50:00,69.32,69.36,69.05,69.11,126885.0,64.1922,64.2292,63.9422,63.9977,126885.0
2020-07-02 10:55:00,69.12,69.13,68.92,68.95,76218.0,64.007,64.0162,63.8218,63.8496,76218.0
2020-07-02 11:00:00,68.95,69.04,68.9,69.0,69404.0,63.8496,63.9329,63.8033,63.8959,69404.0
2020-07-02 11:05:00,69.0,69.11,68.97,69.0,186992.0,63.8959,63.9977,63.8681,63.8959,186992.0
2020-07-02 11:10:00,69.0,69.01,68.84,68.87,202825.0,63.8959,63.9051,63.7477,63.7755,202825.0
2020-07-02 11:15:00,68.88,69.02,68.81,69.02,68675.0,63.7847,63.9144,63.7199,63.9144,68675.0
2020-07-02 11:20:00,69.01,69.21,68.99,69.19,94201.0,63.9051,64.0903,63.8866,64.0718,94201.0
2020-07-02 11:25:00,69.19,69.24,69.12,69.24,74896.0,64.0718,64.1181,64.007,64.1181,74896.0
2020-07-02 11:30:00,69.24,69.34,69.22,69.31,73405.0,64.1181,64.2107,64.0996,64.1829,73405.0
2020-07-02 11:35:00,69.31,69.31,69.24,69.25,41358.0,64.1829,64.1829,64.1181,64.1274,41358.0
2020-07-02 11:40:00,69.25,69.36,69.24,69.32,63800.0,64.1274,64.2292,64.1181,64.1922,63800.0
2020-07-02 11:45:00,69.32,69.38,69.3,69.36,50812.0,64.1922,64.2477,64.1737,64.2292,50812.0
2020-07-02 11:50:00,69.36,69.38,69.24,69.34,49706.0,64.2292,64.2477,64.1181,64.2107,49706.0
2020-07-02 11:55:00,69.35,69.39,69.28,69.31,46130.0,64.22,64.257,64.1551,64.1829,46130.0
2020-07-02 12:00:00,69.31,69.33,69.14,69.17,78461.0,64.1829,64.2014,64.0255,64.0533,78461.0
2020-07-02 12:05:00,69.18,69.27,69.18,69.27,34534.0,64.0625,64.1459,64.0625,64.1459,34534.0
2020-07-02 12:10:00,69.26,69.35,69.25,69.28,267365.0,64.1366,64.22,64.1274,64.1551,267365.0
2020-07-02 12:15:00,69.28,69.29,69.19,69.26,32732.0,64.1551,64.1644,64.0718,64.1366,32732.0
2020-07-02 12:20:00,69.25,69.32,69.21,69.29,33534.0,64.1274,64.1922,64.0903,64.1644,33534.0
2020-07-02 12:25:00,69.29,69.38,69.28,69.36,23478.0,64.1644,64.2477,64.1551,64.2292,23478.0
2020-07-02 12:30:00,69.36,69.38,69.3,69.37,28868.0,64.2292,64.2477,64.1737,64.2385,28868.0
2020-07-02 12:35:00,69.36,69.37,69.26,69.33,46159.0,64.2292,64.2385,64.1366,64.2014,46159.0
2020-07-02 12:40:00,69.33,69.33,69.25,69.26,47256.0,64.2014,64.2014,64.1274,64.1366,47256.0
2020-07-02 12:45:00,69.26,69.32,69.25,69.29,20482.0,64.1366,64.1922,64.1274,64.1644,20482.0
2020-07-02 12:50:00,69.3,69.37,69.29,69.34,32406.0,64.1737,64.2385,64.1644,64.2107,32406.0
2020-07-02 12:55:00,69.35,69.37,69.26,69.34,83706.0,64.22,64.2385,64.1366,64.2107,83706.0
2020-07-02 13:00:00,69.33,69.35,69.28,69.29,36990.0,64.2014,64.22,64.1551,64.1644,36990.0
2020-07-02 13:05:00,69.3,69.35,69.3,69.33,26448.0,64.1737,64.22,64.1737,64.2014,26448.0
2020-07-02 13:10:00,69.33,69.36,69.29,69.33,28821.0,64.2014,64.2292,64.1644,64.2014,28821.0
2020-07-02 13:15:00,69.33,69.34,69.27,69.27,50528.0,64.2014,64.2107,64.1459,64.1459,50528.0
2020-07-02 13:20:00,69.27,69.33,69.24,69.32,19479.0,64.1459,64.2014,64.1181,64.1922,19479.0
2020-07-02 13:25:00,69.33,69.33,69.28,69.3,59598.0,64.2014,64.2014,64.1551,64.1737,59598.0
2020-07-02 13:30:00,69.31,69.33,69.29,69.31,14568.0,64.1829,64.2014,64.1644,64.1829,14568.0
2020-07-02 13:35:00,69.32,69.38,69.29,69.38,31059.0,64.1922,64.2477,64.1644,64.2477,31059.0
2020-07-02 13:40:00,69.38,69.46,69.36,69.45,36933.0,64.2477,64.3218,64.2292,64.3126,36933.0
2020-07-02 13:45:00,69.45,69.5,69.42,69.49,61264.0,64.3126,64.3589,64.2848,64.3496,61264.0
2020-07-02 13:50:00,69.5,69.52,69.48,69.51,223504.0,64.3589,64.3774,64.3403,64.3681,223504.0
2020-07-02 13:55:00,69.52,69.52,69.4,69.41,90392.0,64.3774,64.3774,64.2663,64.2755,90392.0
2020-07-02 14:00:00,69.41,69.48,69.35,69.36,100919.0,64.2755,64.3403,64.22,64.2292,100919.0
2020-07-02 14:05:00,69.35,69.39,69.31,69.32,75622.0,64.22,64.257,64.1829,64.1922,75622.0
2020-07-02 14:10:00,69.31,69.38,69.31,69.36,35418.0,64.1829,64.2477,64.1829,64.2292,35418.0
2020-07-02 14:15:00,69.36,69.36,69.3,69.34,49127.0,64.2292,64.2292,64.1737,64.2107,49127.0
2020-07-02 14:20:00,69.34,69.42,69.29,69.41,58953.0,64.2107,64.2848,64.1644,64.2755,58953.0
2020-07-02 14:25:00,69.41,69.44,69.39,69.42,45458.0,64.2755,64.3033,64.257,64.2848,45458.0
2020-07-02 14:30:00,69.42,69.52,69.42,69.46,39148.0,64.2848,64.3774,64.2848,64.3218,39148.0
2020-07-02 14:35:00,69.46,69.55,69.45,69.53,38367.0,64.3218,64.4052,64.3126,64.3866,38367.0
2020-07-02 14:40:00,69.53,69.53,69.42,69.45,78721.0,64.3866,64.3866,64.2848,64.3126,78721.0
2020-07-02 14:45:00,69.45,69.49,69.44,69.48,45570.0,64.3126,64.3496,64.3033,64.3403,45570.0
2020-07-02 14:50:00,69.47,69.52,69.43,69.44,135023.0,64.3311,64.3774,64.294,64.3033,135023.0
2020-07-02 14:55:00,69.44,69.47,69.37,69.38,43052.0,64.3033,64.3311,64.2385,64.2477,43052.0
2020-07-02 15:00:00,69.39,69.42,69.29,69.31,50294.0,64.257,64.2848,64.1644,64.1829,50294.0
2020-07-02 15:05:00,69.3,69.35,69.28,69.28,46421.0,64.1737,64.22,64.1551,64.1551,46421.0
2020-07-02 15:10:00,69.27,69.29,69.18,69.21,65471.0,64.1459,64.1644,64.0625,64.0903,65471.0
2020-07-02 15:15:00,69.21,69.26,69.2,69.21,100730.0,64.0903,64.1366,64.0811,64.0903,100730.0
2020-07-02 15:20:00,69.21,69.29,69.21,69.29,48251.0,64.0903,64.1644,64.0903,64.1644,48251.0
2020-07-02 15:25:00,69.29,69.29,69.21,69.21,145228.0,64.1644,64.1644,64.0903,64.0903,145228.0
2020-07-02 15:30:00,69.23,69.25,69.17,69.21,221669.0,64.1088,64.1274,64.0533,64.0903,221669.0
2020-07-02 15:35:00,69.21,69.24,69.19,69.2,119639.0,64.0903,64.1181,64.0718,64.0811,119639.0
2020-07-02 15:40:00,69.21,69.22,69.03,69.06,200197.0,64.0903,64.0996,63.9236,63.9514,200197.0
2020-07-02 15:45:00,69.06,69.13,69.02,69.08,163969.0,63.9514,64.0162,63.9144,63.9699,163969.0
2020-07-02 15:50:00,69.08,69.08,68.91,68.94,307121.0,63.9699,63.9699,63.8125,63.8403,307121.0
2020-07-02 15:55:00,68.95,69.0,68.84,68.99,673354.0,63.8496,63.8959,63.7477,63.8866,673354.0
2020-07-06 09:30:00,70.05,70.21,69.95,70.09,365229.0,64.8682,65.0163,64.7756,64.9052,365229.0
2020-07-06 09:35:00,70.1,70.19,69.86,69.99,232258.0,64.9145,64.9978,64.6922,64.8126,232258.0
2020-07-06 09:40:00,69.99,70.03,69.88,69.99,178725.0,64.8126,64.8497,64.7108,64.8126,178725.0
2020-07-06 09:45:00,69.98,70.13,69.98,70.09,236535.0,64.8034,64.9423,64.8034,64.9052,236535.0
2020-07-06 09:50:00,70.08,70.26,70.08,70.23,128169.0,64.896,65.0626,64.896,65.0349,128169.0
2020-07-06 09:55:00,70.25,70.32,70.12,70.13,79272.0,65.0534,65.1182,64.933,64.9423,79272.0
2020-07-06 10:00:00,70.14,70.34,69.99,70.02,210027.0,64.9515,65.1367,64.8126,64.8404,210027.0
2020-07-06 10:05:00,70.02,70.03,69.78,69.83,145360.0,64.8404,64.8497,64.6182,64.6645,145360.0
2020-07-06 10:10:00,69.83,69.87,69.65,69.68,106772.0,64.6645,64.7015,64.4978,64.5256,106772.0
2020-07-06 10:15:00,69.68,69.77,69.65,69.69,116430.0,64.5256,64.6089,64.4978,64.5348,116430.0
2020-07-06 10:20:00,69.68,69.68,69.57,69.58,116098.0,64.5256,64.5256,64.4237,64.4329,116098.0
2020-07-06 10:25:00,69.58,69.64,69.47,69.59,184853.0,64.4329,64.4885,64.3311,64.4422,184853.0
2020-07-06 10:30:00,69.58,69.61,69.5,69.57,88680.0,64.4329,64.4607,64.3589,64.4237,88680.0
2020-07-06 10:35:00,69.57,69.63,69.56,69.63,43556.0,64.4237,64.4792,64.4144,64.4792,43556.0
2020-07-06 10:40:00,69.63,69.68,69.53,69.59,77897.0,64.4792,64.5256,64.3866,64.4422,77897.0
2020-07-06 10:45:00,69.59,69.75,69.57,69.72,161276.0,64.4422,64.5904,64.4237,64.5626,161276.0
2020-07-06 10:50:00,69.71,69.8,69.71,69.79,60421.0,64.5533,64.6367,64.5533,64.6274,60421.0
2020-07-06 10:55:00,69.79,69.8,69.7,69.75,58199.0,64.6274,64.6367,64.5441,64.5904,58199.0
2020-07-06 11:00:00,69.75,69.75,69.65,69.73,35490.0,64.5904,64.5904,64.4978,64.5719,35490.0
2020-07-06 11:05:00,69.71,69.72,69.65,69.66,40716.0,64.5533,64.5626,64.4978,64.507,40716.0
2020-07-06 11:10:00,69.65,69.69,69.62,69.67,82643.0,64.4978,64.5348,64.47,64.5163,82643.0
2020-07-06 11:15:00,69.66,69.74,69.62,69.74,46750.0,64.507,64.5811,64.47,64.5811,46750.0
2020-07-06 11:20:00,69.74,69.75,69.64,69.66,105722.0,64.5811,64.5904,64.4885,64.507,105722.0
2020-07-06 11:25:00,69.66,69.69,69.64,69.67,44370.0,64.507,64.5348,64.4885,64.5163,44370.0
2020-07-06 11:30:00,69.67,69.67,69.59,69.61,83825.0,64.5163,64.5163,64.4422,64.4607,83825.0
2020-07-06 11:35:00,69.61,69.69,69.61,69.65,51948.0,64.4607,64.5348,64.4607,64.4978,51948.0
2020-07-06 11:40:00,69.65,69.71,69.63,69.66,54185.0,64.4978,64.5533,64.4792,64.507,54185.0
2020-07-06 11:45:00,69.65,69.71,69.65,69.68,47790.0,64.4978,64.5533,64.4978,64.5256,47790.0
2020-07-06 11:50:00,69.67,69.68,69.54,69.56,44738.0,64.5163,64.5256,64.3959,64.4144,44738.0
2020-07-06 11:55:00,69.56,69.57,69.48,69.48,58491.0,64.4144,64.4237,64.3403,64.3403,58491.0
2020-07-06 12:00:00,69.48,69.55,69.45,69.5,55666.0,64.3403,64.4052,64.3126,64.3589,55666.0
2020-07-06 12:05:00,69.51,69.58,69.47,69.56,84006.0,64.3681,64.4329,64.3311,64.4144,84006.0
2020-07-06 12:10:00,69.55,69.58,69.51,69.56,47493.0,64.4052,64.4329,64.3681,64.4144,47493.0
2020-07-06 12:15:00,69.56,69.61,69.56,69.57,27739.0,64.4144,64.4607,64.4144,64.4237,27739.0
2020-07-06 12:20:00,69.56,69.67,69.54,69.67,115610.0,64.4144,64.5163,64.3959,64.5163,115610.0
2020-07-06 12:25:00,69.67,69.69,69.64,69.66,43930.0,64.5163,64.5348,64.4885,64.507,43930.0
2020-07-06 12:30:00,69.66,69.67,69.61,69.64,76424.0,64.507,64.5163,64.4607,64.4885,76424.0
2020-07-06 12:35:00,69.65,69.66,69.61,69.66,35646.0,64.4978,64.507,64.4607,64.507,35646.0
2020-07-06 12:40:00,69.66,69.66,69.61,69.63,49149.0,64.507,64.507,64.4607,64.4792,49149.0
2020-07-06 12:45:00,69.63,69.7,69.63,69.68,43088.0,64.4792,64.5441,64.4792,64.5256,43088.0
2020-07-06 12:50:00,69.68,69.68,69.64,69.67,71050.0,64.5256,64.5256,64.4885,64.5163,71050.0
2020-07-06 12:55:00,69.68,69.68,69.64,69.67,37482.0,64.5256,64.5256,64.4885,64.5163,37482.0
2020-07-06 13:00:00,69.68,69.71,69.63,69.65,38929.0,64.5256,64.5533,64.4792,64.4978,38929.0
2020-07-06 13:05:00,69.64,69.65,69.56,69.6,35234.0,64.4885,64.4978,64.4144,64.4515,35234.0
2020-07-06 13:10:00,69.6,69.63,69.56,69.57,52345.0,64.4515,64.4792,64.4144,64.4237,52345.0
2020-07-06 13:15:00,69.56,69.64,69.55,69.59,48334.0,64.4144,64.4885,64.4052,64.4422,48334.0
2020-07-06 13:20:00,69.6,69.66,69.6,69.63,94596.0,64.4515,64.507,64.4515,64.4792,94596.0
2020-07-06 13:25:00,69.63,69.7,69.61,69.7,36172.0,64.4792,64.5441,64.4607,64.5441,36172.0
2020-07-06 13:30:00,69.69,69.73,69.68,69.72,30204.0,64.5348,64.5719,64.5256,64.5626,30204.0
2020-07-06 13:35:00,69.72,69.77,69.72,69.73,45452.0,64.5626,64.6089,64.5626,64.5719,45452.0
2020-07-06 13:40:00,69.73,69.75,69.72,69.75,40828.0,64.5719,64.5904,64.5626,64.5904,40828.0
2020-07-06 13:45:00,69.74,69.8,69.73,69.8,72766.0,64.5811,64.6367,64.5719,64.6367,72766.0
2020-07-06 13:50:00,69.81,69.86,69.8,69.86,54518.0,64.6459,64.6922,64.6367,64.6922,54518.0
2020-07-06 13:55:00,69.87,69.93,69.84,69.9,56612.0,64.7015,64.7571,64.6737,64.7293,56612.0
2020-07-06 14:00:00,69.9,69.9,69.79,69.82,136271.0,64.7293,64.7293,64.6274,64.6552,136271.0
2020-07-06 14:05:00,69.82,69.82,69.76,69.81,52618.0,64.6552,64.6552,64.5996,64.6459,52618.0
2020-07-06 14:10:00,69.82,69.86,69.79,69.79,66404.0,64.6552,64.6922,64.6274,64.6274,66404.0
2020-07-06 14:15:00,69.79,69.81,69.66,69.66,79642.0,64.6274,64.6459,64.507,64.507,79642.0
2020-07-06 14:20:00,69.67,69.69,69.64,69.68,83790.0,64.5163,64.5348,64.4885,64.5256,83790.0
2020-07-06 14:25:00,69.68,69.73,69.67,69.71,53693.0,64.5256,64.5719,64.5163,64.5533,53693.0
2020-07-06 14:30:00,69.72,69.73,69.68,69.73,86418.0,64.5626,64.5719,64.5256,64.5719,86418.0
2020-07-06 14:35:00,69.73,69.77,69.7,69.73,51086.0,64.5719,64.6089,64.5441,64.5719,51086.0
2020-07-06 14:40:00,69.73,69.74,69.61,69.62,123350.0,64.5719,64.5811,64.4607,64.47,123350.0
2020-07-06 14:45:00,69.61,69.71,69.59,69.7,59337.0,64.4607,64.5533,64.4422,64.5441,59337.0
2020-07-06 14:50:00,69.7,69.74,69.65,69.73,58787.0,64.5441,64.5811,64.4978,64.5719,58787.0
2020-07-06 14:55:00,69.73,69.77,69.71,69.73,55737.0,64.5719,64.6089,64.5533,64.5719,55737.0
2020-07-06 15:00:00,69.72,69.8,69.69,69.76,102925.0,64.5626,64.6367,64.5348,64.5996,102925.0
2020-07-06 15:05:00,69.76,69.88,69.75,69.86,77279.0,64.5996,64.7108,64.5904,64.6922,77279.0
2020-07-06 15:10:00,69.86,69.89,69.77,69.83,144645.0,64.6922,64.72,64.6089,64.6645,144645.0
2020-07-06 15:15:00,69.83,69.83,69.74,69.78,74583.0,64.6645,64.6645,64.5811,64.6182,74583.0
2020-07-06 15:20:00,69.78,69.85,69.77,69.81,72169.0,64.6182,64.683,64.6089,64.6459,72169.0
2020-07-06 15:25:00,69.8,69.85,69.78,69.84,60294.0,64.6367,64.683,64.6182,64.6737,60294.0
2020-07-06 15:30:00,69.84,69.85,69.72,69.81,129298.0,64.6737,64.683,64.5626,64.6459,129298.0
2020-07-06 15:35:00,69.81,69.88,69.81,69.87,107221.0,64.6459,64.7108,64.6459,64.7015,107221.0
2020-07-06 15:40:00,69.87,69.92,69.86,69.91,144570.0,64.7015,64.7478,64.6922,64.7385,144570.0
2020-07-06 15:45:00,69.9,70.01,69.89,70.0,221522.0,64.7293,64.8311,64.72,64.8219,221522.0
2020-07-06 15:50:00,70.0,70.04,69.91,70.02,216422.0,64.8219,64.8589,64.7385,64.8404,216422.0
2020-07-06 15:55:00,70.02,70.02,69.91,69.98,462903.0,64.8404,64.8404,64.7385,64.8034,462903.0
2020-07-07 09:30:00,69.29,69.4,69.13,69.18,191840.0,64.1644,64.2663,64.0162,64.0625,191840.0
2020-07-07 09:35:00,69.18,69.41,69.13,69.33,125002.0,64.0625,64.2755,64.0162,64.2014,125002.0
2020-07-07 09:40:00,69.34,69.36,69.23,69.3,173747.0,64.2107,64.2292,64.1088,64.1737,173747.0
2020-07-07 09:45:00,69.28,69.45,69.28,69.32,101194.0,64.1551,64.3126,64.1551,64.1922,101194.0
2020-07-07 09:50:00,69.31,69.39,69.26,69.37,60693.0,64.1829,64.257,64.1366,64.2385,60693.0
2020-07-07 09:55:00,69.36,69.46,69.33,69.46,110624.0,64.2292,64.3218,64.2014,64.3218,110624.0
2020-07-07 10:00:00,69.45,69.58,69.38,69.56,102143.0,64.3126,64.4329,64.2477,64.4144,102143.0
2020-07-07 10:05:00,69.56,69.59,69.43,69.43,76070.0,64.4144,64.4422,64.294,64.294,76070.0
2020-07-07 10:10:00,69.45,69.51,69.42,69.49,38245.0,64.3126,64.3681,64.2848,64.3496,38245.0
2020-07-07 10:15:00,69.48,69.49,69.4,69.44,57705.0,64.3403,64.3496,64.2663,64.3033,57705.0
2020-07-07 10:20:00,69.43,69.44,69.33,69.39,55676.0,64.294,64.3033,64.2014,64.257,55676.0
2020-07-07 10:25:00,69.4,69.41,69.26,69.31,89756.0,64.2663,64.2755,64.1366,64.1829,89756.0
2020-07-07 10:30:00,69.3,69.32,69.21,69.23,58815.0,64.1737,64.1922,64.0903,64.1088,58815.0
2020-07-07 10:35:00,69.23,69.24,69.13,69.18,36310.0,64.1088,64.1181,64.0162,64.0625,36310.0
2020-07-07 10:40:00,69.18,69.19,69.06,69.06,47982.0,64.0625,64.0718,63.9514,63.9514,47982.0
2020-07-07 10:45:00,69.05,69.08,68.99,69.08,72995.0,63.9422,63.9699,63.8866,63.9699,72995.0
2020-07-07 10:50:00,69.08,69.2,69.08,69.19,56247.0,63.9699,64.0811,63.9699,64.0718,56247.0
2020-07-07 10:55:00,69.19,69.25,69.17,69.24,32382.0,64.0718,64.1274,64.0533,64.1181,32382.0
2020-07-07 11:00:00,69.23,69.24,69.17,69.2,40752.0,64.1088,64.1181,64.0533,64.0811,40752.0
2020-07-07 11:05:00,69.2,69.24,69.16,69.22,35432.0,64.0811,64.1181,64.044,64.0996,35432.0
2020-07-07 11:10:00,69.2,69.37,69.2,69.33,62326.0,64.0811,64.2385,64.0811,64.2014,62326.0
2020-07-07 11:15:00,69.33,69.43,69.33,69.4,29606.0,64.2014,64.294,64.2014,64.2663,29606.0
2020-07-07 11:20:00,69.41,69.45,69.38,69.42,30308.0,64.2755,64.3126,64.2477,64.2848,30308.0
2020-07-07 11:25:00,69.41,69.42,69.33,69.36,39887.0,64.2755,64.2848,64.2014,64.2292,39887.0
2020-07-07 11:30:00,69.36,69.37,69.23,69.24,55541.0,64.2292,64.2385,64.1088,64.1181,55541.0
2020-07-07 11:35:00,69.24,69.27,69.21,69.23,17842.0,64.1181,64.1459,64.0903,64.1088,17842.0
2020-07-07 11:40:00,69.23,69.23,69.17,69.18,59949.0,64.1088,64.1088,64.0533,64.0625,59949.0
2020-07-07 11:45:00,69.17,69.25,69.16,69.25,26857.0,64.0533,64.1274,64.044,64.1274,26857.0
2020-07-07 11:50:00,69.24,69.25,69.19,69.22,22110.0,64.1181,64.1274,64.0718,64.0996,22110.0
2020-07-07 11:55:00,69.22,69.23,69.13,69.18,41585.0,64.0996,64.1088,64.0162,64.0625,41585.0
2020-07-07 12:00:00,69.18,69.21,69.15,69.15,42144.0,64.0625,64.0903,64.0348,64.0348,42144.0
2020-07-07 12:05:00,69.16,69.22,69.16,69.16,41152.0,64.044,64.0996,64.044,64.044,41152.0
2020-07-07 12:10:00,69.17,69.21,69.15,69.19,28833.0,64.0533,64.0903,64.0348,64.0718,28833.0
2020-07-07 12:15:00,69.19,69.24,69.18,69.19,44019.0,64.0718,64.1181,64.0625,64.0718,44019.0
2020-07-07 12:20:00,69.19,69.22,69.18,69.18,34008.0,64.0718,64.0996,64.0625,64.0625,34008.0
2020-07-07 12:25:00,69.18,69.23,69.16,69.2,36178.0,64.0625,64.1088,64.044,64.0811,36178.0
2020-07-07 12:30:00,69.2,69.21,69.17,69.19,24564.0,64.0811,64.0903,64.0533,64.0718,24564.0
2020-07-07 12:35:00,69.19,69.19,69.12,69.12,28883.0,64.0718,64.0718,64.007,64.007,28883.0
2020-07-07 12:40:00,69.12,69.13,69.05,69.09,64780.0,64.007,64.0162,63.9422,63.9792,64780.0
2020-07-07 12:45:00,69.09,69.15,69.07,69.15,23514.0,63.9792,64.0348,63.9607,64.0348,23514.0
2020-07-07 12:50:00,69.16,69.16,69.09,69.09,28791.0,64.044,64.044,63.9792,63.9792,28791.0
2020-07-07 12:55:00,69.1,69.17,69.1,69.14,37948.0,63.9885,64.0533,63.9885,64.0255,37948.0
2020-07-07 13:00:00,69.14,69.22,69.13,69.19,27277.0,64.0255,64.0996,64.0162,64.0718,27277.0
2020-07-07 13:05:00,69.19,69.2,69.08,69.12,64619.0,64.0718,64.0811,63.9699,64.007,64619.0
2020-07-07 13:10:00,69.13,69.14,69.1,69.12,20459.0,64.0162,64.0255,63.9885,64.007,20459.0
2020-07-07 13:15:00,69.11,69.18,69.09,69.14,22285.0,63.9977,64.0625,63.9792,64.0255,22285.0
2020-07-07 13:20:00,69.13,69.18,69.13,69.17,16741.0,64.0162,64.0625,64.0162,64.0533,16741.0
2020-07-07 13:25:00,69.16,69.2,69.12,69.19,83437.0,64.044,64.0811,64.007,64.0718,83437.0
2020-07-07 13:30:00,69.18,69.18,69.13,69.16,36603.0,64.0625,64.0625,64.0162,64.044,36603.0
2020-07-07 13:35:00,69.16,69.19,69.15,69.16,33132.0,64.044,64.0718,64.0348,64.044,33132.0
2020-07-07 13:40:00,69.15,69.19,69.12,69.18,54196.0,64.0348,64.0718,64.007,64.0625,54196.0
2020-07-07 13:45:00,69.17,69.19,69.15,69.19,17921.0,64.0533,64.0718,64.0348,64.0718,17921.0
2020-07-07 13:50:00,69.19,69.23,69.18,69.19,35663.0,64.0718,64.1088,64.0625,64.0718,35663.0
2020-07-07 13:55:00,69.21,69.3,69.21,69.28,30366.0,64.0903,64.1737,64.0903,64.1551,30366.0
2020-07-07 14:00:00,69.28,69.31,69.18,69.19,51343.0,64.1551,64.1829,64.0625,64.0718,51343.0
2020-07-07 14:05:00,69.19,69.24,69.17,69.18,22692.0,64.0718,64.1181,64.0533,64.0625,22692.0
2020-07-07 14:10:00,69.18,69.24,69.17,69.23,16082.0,64.0625,64.1181,64.0533,64.1088,16082.0
2020-07-07 14:15:00,69.23,69.24,69.15,69.17,52052.0,64.1088,64.1181,64.0348,64.0533,52052.0
2020-07-07 14:20:00,69.17,69.2,69.13,69.13,44307.0,64.0533,64.0811,64.0162,64.0162,44307.0
2020-07-07 14:25:00,69.14,69.14,69.1,69.11,54415.0,64.0255,64.0255,63.9885,63.9977,54415.0
2020-07-07 14:30:00,69.11,69.11,69.02,69.05,67842.0,63.9977,63.9977,63.9144,63.9422,67842.0
2020-07-07 14:35:00,69.05,69.05,68.96,68.97,32162.0,63.9422,63.9422,63.8588,63.8681,32162.0
2020-07-07 14:40:00,68.98,69.03,68.95,68.95,98254.0,63.8773,63.9236,63.8496,63.8496,98254.0
2020-07-07 14:45:00,68.95,68.98,68.9,68.92,191567.0,63.8496,63.8773,63.8033,63.8218,191567.0
2020-07-07 14:50:00,68.92,68.95,68.89,68.89,43469.0,63.8218,63.8496,63.794,63.794,43469.0
2020-07-07 14:55:00,68.89,68.94,68.89,68.93,45056.0,63.794,63.8403,63.794,63.831,45056.0
2020-07-07 15:00:00,68.93,68.94,68.83,68.85,58721.0,63.831,63.8403,63.7384,63.7569,58721.0
2020-07-07 15:05:00,68.84,68.92,68.82,68.84,45651.0,63.7477,63.8218,63.7292,63.7477,45651.0
2020-07-07 15:10:00,68.84,68.87,68.79,68.79,62609.0,63.7477,63.7755,63.7014,63.7014,62609.0
2020-07-07 15:15:00,68.79,68.89,68.78,68.8,70818.0,63.7014,63.794,63.6921,63.7106,70818.0
2020-07-07 15:20:00,68.8,68.89,68.75,68.88,148517.0,63.7106,63.794,63.6643,63.7847,148517.0
2020-07-07 15:25:00,68.87,68.89,68.78,68.81,91040.0,63.7755,63.794,63.6921,63.7199,91040.0
2020-07-07 15:30:00,68.81,68.84,68.73,68.78,129903.0,63.7199,63.7477,63.6458,63.6921,129903.0
2020-07-07 15:35:00,68.78,68.78,68.69,68.71,137390.0,63.6921,63.6921,63.6088,63.6273,137390.0
2020-07-07 15:40:00,68.7,68.74,68.67,68.7,134074.0,63.618,63.6551,63.5903,63.618,134074.0
2020-07-07 15:45:00,68.7,68.71,68.66,68.71,217128.0,63.618,63.6273,63.581,63.6273,217128.0
2020-07-07 15:50:00,68.72,68.72,68.55,68.59,355461.0,63.6366,63.6366,63.4791,63.5162,355461.0
2020-07-07 15:55:00,68.59,68.67,68.56,68.64,456899.0,63.5162,63.5903,63.4884,63.5625,456899.0
2020-07-08 09:30:00,68.6,68.72,68.48,68.68,359459.0,63.5254,63.6366,63.4143,63.5995,359459.0
2020-07-08 09:35:00,68.7,68.72,68.51,68.68,169076.0,63.618,63.6366,63.4421,63.5995,169076.0
2020-07-08 09:40:00,68.68,68.78,68.6,68.77,184850.0,63.5995,63.6921,63.5254,63.6829,184850.0
2020-07-08 09:45:00,68.78,68.96,68.77,68.95,182117.0,63.6921,63.8588,63.6829,63.8496,182117.0
2020-07-08 09:50:00,68.95,68.99,68.87,68.99,121063.0,63.8496,63.8866,63.7755,63.8866,121063.0
2020-07-08 09:55:00,68.99,69.02,68.92,68.95,95969.0,63.8866,63.9144,63.8218,63.8496,95969.0
2020-07-08 10:00:00,68.97,69.06,68.88,69.0,108890.0,63.8681,63.9514,63.7847,63.8959,108890.0
2020-07-08 10:05:00,69.0,69.02,68.92,68.94,30180.0,63.8959,63.9144,63.8218,63.8403,30180.0
2020-07-08 10:10:00,68.94,68.99,68.87,68.89,75571.0,63.8403,63.8866,63.7755,63.794,75571.0
2020-07-08 10:15:00,68.88,68.88,68.79,68.79,60433.0,63.7847,63.7847,63.7014,63.7014,60433.0
2020-07-08 10:20:00,68.79,68.82,68.76,68.78,39781.0,63.7014,63.7292,63.6736,63.6921,39781.0
2020-07-08 10:25:00,68.78,68.79,68.64,68.66,64241.0,63.6921,63.7014,63.5625,63.581,64241.0
2020-07-08 10:30:00,68.66,68.75,68.65,68.69,48059.0,63.581,63.6643,63.5717,63.6088,48059.0
2020-07-08 10:35:00,68.69,68.74,68.63,68.71,32149.0,63.6088,63.6551,63.5532,63.6273,32149.0
2020-07-08 10:40:00,68.72,68.76,68.62,68.65,48630.0,63.6366,63.6736,63.544,63.5717,48630.0
2020-07-08 10:45:00,68.63,68.66,68.57,68.62,54753.0,63.5532,63.581,63.4977,63.544,54753.0
2020-07-08 10:50:00,68.61,68.68,68.59,68.65,34895.0,63.5347,63.5995,63.5162,63.5717,34895.0
2020-07-08 10:55:00,68.65,68.67,68.61,68.65,25513.0,63.5717,63.5903,63.5347,63.5717,25513.0
2020-07-08 11:00:00,68.64,68.65,68.42,68.44,88472.0,63.5625,63.5717,63.3588,63.3773,88472.0
2020-07-08 11:05:00,68.44,68.47,68.31,68.34,66997.0,63.3773,63.4051,63.2569,63.2847,66997.0
2020-07-08 11:10:00,68.34,68.4,68.33,68.39,28350.0,63.2847,63.3402,63.2754,63.331,28350.0
2020-07-08 11:15:00,68.39,68.39,68.18,68.19,233191.0,63.331,63.331,63.1365,63.1458,233191.0
2020-07-08 11:20:00,68.19,68.22,68.08,68.15,58789.0,63.1458,63.1736,63.0439,63.1087,58789.0
2020-07-08 11:25:00,68.16,68.19,68.05,68.18,75266.0,63.118,63.1458,63.0161,63.1365,75266.0
2020-07-08 11:30:00,68.19,68.27,68.17,68.26,73969.0,63.1458,63.2199,63.1273,63.2106,73969.0
2020-07-08 11:35:00,68.26,68.31,68.2,68.28,44704.0,63.2106,63.2569,63.155,63.2291,44704.0
2020-07-08 11:40:00,68.28,68.32,68.24,68.3,50233.0,63.2291,63.2662,63.1921,63.2476,50233.0
2020-07-08 11:45:00,68.29,68.38,68.25,68.31,67637.0,63.2384,63.3217,63.2013,63.2569,67637.0
2020-07-08 11:50:00,68.31,68.35,68.23,68.33,44185.0,63.2569,63.2939,63.1828,63.2754,44185.0
2020-07-08 11:55:00,68.33,68.33,68.23,68.25,52009.0,63.2754,63.2754,63.1828,63.2013,52009.0
2020-07-08 12:00:00,68.25,68.27,68.19,68.22,47077.0,63.2013,63.2199,63.1458,63.1736,47077.0
2020-07-08 12:05:00,68.22,68.26,68.19,68.2,34265.0,63.1736,63.2106,63.1458,63.155,34265.0
2020-07-08 12:10:00,68.2,68.3,68.2,68.28,36107.0,63.155,63.2476,63.155,63.2291,36107.0
2020-07-08 12:15:00,68.28,68.41,68.24,68.39,49797.0,63.2291,63.3495,63.1921,63.331,49797.0
2020-07-08 12:20:00,68.4,68.4,68.34,68.36,41538.0,63.3402,63.3402,63.2847,63.3032,41538.0
2020-07-08 12:25:00,68.37,68.4,68.35,68.39,23975.0,63.3125,63.3402,63.2939,63.331,23975.0
2020-07-08 12:30:00,68.38,68.41,68.31,68.32,36923.0,63.3217,63.3495,63.2569,63.2662,36923.0
2020-07-08 12:35:00,68.32,68.34,68.29,68.34,34079.0,63.2662,63.2847,63.2384,63.2847,34079.0
2020-07-08 12:40:00,68.34,68.36,68.27,68.3,54462.0,63.2847,63.3032,63.2199,63.2476,54462.0
2020-07-08 12:45:00,68.3,68.35,68.29,68.32,31876.0,63.2476,63.2939,63.2384,63.2662,31876.0
2020-07-08 12:50:00,68.32,68.32,68.27,68.29,38638.0,63.2662,63.2662,63.2199,63.2384,38638.0
2020-07-08 12:55:00,68.29,68.39,68.29,68.36,26838.0,63.2384,63.331,63.2384,63.3032,26838.0
2020-07-08 13:00:00,68.37,68.37,68.31,68.33,32223.0,63.3125,63.3125,63.2569,63.2754,32223.0
2020-07-08 13:05:00,68.33,68.35,68.32,68.34,26845.0,63.2754,63.2939,63.2662,63.2847,26845.0
2020-07-08 13:10:00,68.33,68.34,68.28,68.3,27817.0,63.2754,63.2847,63.2291,63.2476,27817.0
2020-07-08 13:15:00,68.3,68.3,68.2,68.2,32983.0,63.2476,63.2476,63.155,63.155,32983.0
2020-07-08 13:20:00,68.2,68.22,68.13,68.13,54183.0,63.155,63.1736,63.0902,63.0902,54183.0
2020-07-08 13:25:00,68.13,68.17,68.08,68.14,65336.0,63.0902,63.1273,63.0439,63.0995,65336.0
2020-07-08 13:30:00,68.14,68.2,68.14,68.17,30330.0,63.0995,63.155,63.0995,63.1273,30330.0
2020-07-08 13:35:00,68.19,68.21,68.17,68.21,23427.0,63.1458,63.1643,63.1273,63.1643,23427.0
2020-07-08 13:40:00,68.21,68.22,68.18,68.19,45325.0,63.1643,63.1736,63.1365,63.1458,45325.0
2020-07-08 13:45:00,68.19,68.25,68.18,68.23,36253.0,63.1458,63.2013,63.1365,63.1828,36253.0
2020-07-08 13:50:00,68.22,68.28,68.2,68.22,81158.0,63.1736,63.2291,63.155,63.1736,81158.0
2020-07-08 13:55:00,68.22,68.26,68.16,68.19,73747.0,63.1736,63.2106,63.118,63.1458,73747.0
2020-07-08 14:00:00,68.18,68.31,68.15,68.19,117407.0,63.1365,63.2569,63.1087,63.1458,117407.0
2020-07-08 14:05:00,68.19,68.25,68.18,68.23,95421.0,63.1458,63.2013,63.1365,63.1828,95421.0
2020-07-08 14:10:00,68.24,68.27,68.21,68.23,59894.0,63.1921,63.2199,63.1643,63.1828,59894.0
2020-07-08 14:15:00,68.24,68.31,68.23,68.3,65413.0,63.1921,63.2569,63.1828,63.2476,65413.0
2020-07-08 14:20:00,68.3,68.39,68.26,68.33,111082.0,63.2476,63.331,63.2106,63.2754,111082.0
2020-07-08 14:25:00,68.32,68.34,68.28,68.3,26851.0,63.2662,63.2847,63.2291,63.2476,26851.0
2020-07-08 14:30:00,68.3,68.3,68.22,68.22,40103.0,63.2476,63.2476,63.1736,63.1736,40103.0
2020-07-08 14:35:00,68.2,68.25,68.17,68.24,44866.0,63.155,63.2013,63.1273,63.1921,44866.0
2020-07-08 14:40:00,68.25,68.26,68.13,68.13,54459.0,63.2013,63.2106,63.0902,63.0902,54459.0
2020-07-08 14:45:00,68.14,68.19,68.13,68.19,51957.0,63.0995,63.1458,63.0902,63.1458,51957.0
2020-07-08 14:50:00,68.19,68.24,68.13,68.14,79230.0,63.1458,63.1921,63.0902,63.0995,79230.0
2020-07-08 14:55:00,68.15,68.31,68.14,68.27,85967.0,63.1087,63.2569,63.0995,63.2199,85967.0
2020-07-08 15:00:00,68.28,68.32,68.27,68.31,53170.0,63.2291,63.2662,63.2199,63.2569,53170.0
2020-07-08 15:05:00,68.31,68.38,68.3,68.36,113693.0,63.2569,63.3217,63.2476,63.3032,113693.0
2020-07-08 15:10:00,68.37,68.47,68.37,68.46,98646.0,63.3125,63.4051,63.3125,63.3958,98646.0
2020-07-08 15:15:00,68.46,68.5,68.44,68.49,50760.0,63.3958,63.4328,63.3773,63.4236,50760.0
2020-07-08 15:20:00,68.49,68.69,68.48,68.67,911056.0,63.4236,63.6088,63.4143,63.5903,911056.0
2020-07-08 15:25:00,68.67,68.74,68.6,68.6,564297.0,63.5903,63.6551,63.5254,63.5254,564297.0
2020-07-08 15:30:00,68.6,68.67,68.6,68.63,165426.0,63.5254,63.5903,63.5254,63.5532,165426.0
2020-07-08 15:35:00,68.63,68.72,68.59,68.61,327728.0,63.5532,63.6366,63.5162,63.5347,327728.0
2020-07-08 15:40:00,68.61,68.65,68.58,68.61,130656.0,63.5347,63.5717,63.5069,63.5347,130656.0
2020-07-08 15:45:00,68.61,68.65,68.55,68.59,181294.0,63.5347,63.5717,63.4791,63.5162,181294.0
2020-07-08 15:50:00,68.58,68.64,68.5,68.63,217815.0,63.5069,63.5625,63.4328,63.5532,217815.0
2020-07-08 15:55:00,68.63,68.63,68.55,68.62,542781.0,63.5532,63.5532,63.4791,63.544,542781.0
2020-07-09 09:30:00,68.51,68.59,68.35,68.4,175179.0,63.4421,63.5162,63.2939,63.3402,175179.0
2020-07-09 09:35:00,68.4,68.48,68.16,68.2,152580.0,63.3402,63.4143,63.118,63.155,152580.0
2020-07-09 09:40:00,68.2,68.22,68.11,68.11,225939.0,63.155,63.1736,63.0717,63.0717,225939.0
2020-07-09 09:45:00,68.11,68.13,68.04,68.11,155275.0,63.0717,63.0902,63.0069,63.0717,155275.0
2020-07-09 09:50:00,68.11,68.17,67.97,68.07,135044.0,63.0717,63.1273,62.942,63.0346,135044.0
2020-07-09 09:55:00,68.07,68.16,68.06,68.15,79242.0,63.0346,63.118,63.0254,63.1087,79242.0
2020-07-09 10:00:00,68.14,68.24,68.14,68.17,58211.0,63.0995,63.1921,63.0995,63.1273,58211.0
2020-07-09 10:05:00,68.17,68.19,68.08,68.09,62655.0,63.1273,63.1458,63.0439,63.0532,62655.0
2020-07-09 10:10:00,68.09,68.09,67.91,67.91,154423.0,63.0532,63.0532,62.8865,62.8865,154423.0
2020-07-09 10:15:00,67.9,67.92,67.74,67.75,140296.0,62.8772,62.8957,62.7291,62.7383,140296.0
2020-07-09 10:20:00,67.75,67.87,67.67,67.8,95361.0,62.7383,62.8494,62.6642,62.7846,95361.0
2020-07-09 10:25:00,67.81,67.85,67.78,67.84,73080.0,62.7939,62.8309,62.7661,62.8217,73080.0
2020-07-09 10:30:00,67.84,67.92,67.82,67.85,58522.0,62.8217,62.8957,62.8031,62.8309,58522.0
2020-07-09 10:35:00,67.86,67.87,67.6,67.63,113232.0,62.8402,62.8494,62.5994,62.6272,113232.0
2020-07-09 10:40:00,67.63,67.64,67.5,67.54,227069.0,62.6272,62.6365,62.5068,62.5439,227069.0
2020-07-09 10:45:00,67.53,67.59,67.46,67.46,95433.0,62.5346,62.5902,62.4698,62.4698,95433.0
2020-07-09 10:50:00,67.45,67.53,67.4,67.44,132906.0,62.4605,62.5346,62.4142,62.4513,132906.0
2020-07-09 10:55:00,67.44,67.44,67.15,67.2,162504.0,62.4513,62.4513,62.1827,62.229,162504.0
2020-07-09 11:00:00,67.19,67.27,67.08,67.11,303975.0,62.2197,62.2938,62.1179,62.1457,303975.0
2020-07-09 11:05:00,67.12,67.36,67.06,67.36,174117.0,62.1549,62.3772,62.0994,62.3772,174117.0
2020-07-09 11:10:00,67.35,67.37,67.28,67.31,115844.0,62.3679,62.3864,62.3031,62.3309,115844.0
2020-07-09 11:15:00,67.3,67.33,66.95,66.97,131555.0,62.3216,62.3494,61.9975,62.016,131555.0
2020-07-09 11:20:00,66.96,67.09,66.95,67.04,170733.0,62.0068,62.1271,61.9975,62.0808,170733.0
2020-07-09 11:25:00,67.04,67.17,66.92,67.17,289077.0,62.0808,62.2012,61.9697,62.2012,289077.0
2020-07-09 11:30:00,67.18,67.24,67.11,67.18,122443.0,62.2105,62.266,62.1457,62.2105,122443.0
2020-07-09 11:35:00,67.17,67.28,67.16,67.19,88984.0,62.2012,62.3031,62.192,62.2197,88984.0
2020-07-09 11:40:00,67.2,67.22,67.0,67.06,133632.0,62.229,62.2475,62.0438,62.0994,133632.0
2020-07-09 11:45:00,67.06,67.32,67.03,67.3,178398.0,62.0994,62.3401,62.0716,62.3216,178398.0
2020-07-09 11:50:00,67.3,67.42,67.24,67.41,140762.0,62.3216,62.4327,62.266,62.4235,140762.0
2020-07-09 11:55:00,67.42,67.43,67.31,67.33,65201.0,62.4327,62.442,62.3309,62.3494,65201.0
2020-07-09 12:00:00,67.33,67.6,67.33,67.58,67120.0,62.3494,62.5994,62.3494,62.5809,67120.0
2020-07-09 12:05:00,67.56,67.64,67.52,67.53,109271.0,62.5624,62.6365,62.5253,62.5346,109271.0
2020-07-09 12:10:00,67.53,67.57,67.4,67.42,45461.0,62.5346,62.5716,62.4142,62.4327,45461.0
2020-07-09 12:15:00,67.42,67.47,67.38,67.41,40337.0,62.4327,62.479,62.3957,62.4235,40337.0
2020-07-09 12:20:00,67.41,67.46,67.34,67.44,38311.0,62.4235,62.4698,62.3586,62.4513,38311.0
2020-07-09 12:25:00,67.44,67.46,67.33,67.35,50145.0,62.4513,62.4698,62.3494,62.3679,50145.0
2020-07-09 12:30:00,67.35,67.39,67.26,67.34,53318.0,62.3679,62.4049,62.2846,62.3586,53318.0
2020-07-09 12:35:00,67.34,67.4,67.28,67.29,61998.0,62.3586,62.4142,62.3031,62.3123,61998.0
2020-07-09 12:40:00,67.3,67.38,67.27,67.28,172336.0,62.3216,62.3957,62.2938,62.3031,172336.0
2020-07-09 12:45:00,67.28,67.42,67.28,67.4,48985.0,62.3031,62.4327,62.3031,62.4142,48985.0
2020-07-09 12:50:00,67.4,67.41,67.31,67.35,92562.0,62.4142,62.4235,62.3309,62.3679,92562.0
2020-07-09 12:55:00,67.35,67.4,67.3,67.38,36830.0,62.3679,62.4142,62.3216,62.3957,36830.0
2020-07-09 13:00:00,67.38,67.52,67.32,67.49,150546.0,62.3957,62.5253,62.3401,62.4976,150546.0
2020-07-09 13:05:00,67.49,67.51,67.45,67.48,38167.0,62.4976,62.5161,62.4605,62.4883,38167.0
2020-07-09 13:10:00,67.49,67.53,67.48,67.52,65330.0,62.4976,62.5346,62.4883,62.5253,65330.0
2020-07-09 13:15:00,67.52,67.58,67.52,67.55,55184.0,62.5253,62.5809,62.5253,62.5531,55184.0
2020-07-09 13:20:00,67.54,67.55,67.44,67.45,38266.0,62.5439,62.5531,62.4513,62.4605,38266.0
2020-07-09 13:25:00,67.44,67.5,67.42,67.46,81313.0,62.4513,62.5068,62.4327,62.4698,81313.0
2020-07-09 13:30:00,67.46,67.51,67.45,67.51,37515.0,62.4698,62.5161,62.4605,62.5161,37515.0
2020-07-09 13:35:00,67.49,67.55,67.48,67.53,43286.0,62.4976,62.5531,62.4883,62.5346,43286.0
2020-07-09 13:40:00,67.54,67.63,67.44,67.44,160777.0,62.5439,62.6272,62.4513,62.4513,160777.0
2020-07-09 13:45:00,67.44,67.47,67.43,67.43,51323.0,62.4513,62.479,62.442,62.442,51323.0
2020-07-09 13:50:00,67.43,67.44,67.39,67.4,46640.0,62.442,62.4513,62.4049,62.4142,46640.0
2020-07-09 13:55:00,67.39,67.4,67.27,67.3,124473.0,62.4049,62.4142,62.2938,62.3216,124473.0
2020-07-09 14:00:00,67.3,67.38,67.26,67.36,79572.0,62.3216,62.3957,62.2846,62.3772,79572.0
2020-07-09 14:05:00,67.36,67.48,67.35,67.45,46735.0,62.3772,62.4883,62.3679,62.4605,46735.0
2020-07-09 14:10:00,67.46,67.51,67.45,67.5,90458.0,62.4698,62.5161,62.4605,62.5068,90458.0
2020-07-09 14:15:00,67.5,67.67,67.5,67.63,189306.0,62.5068,62.6642,62.5068,62.6272,189306.0
2020-07-09 14:20:00,67.63,67.63,67.51,67.54,83095.0,62.6272,62.6272,62.5161,62.5439,83095.0
2020-07-09 14:25:00,67.54,67.57,67.52,67.56,43544.0,62.5439,62.5716,62.5253,62.5624,43544.0
2020-07-09 14:30:00,67.56,67.57,67.47,67.48,152958.0,62.5624,62.5716,62.479,62.4883,152958.0
2020-07-09 14:35:00,67.48,67.54,67.47,67.5,43669.0,62.4883,62.5439,62.479,62.5068,43669.0
2020-07-09 14:40:00,67.5,67.56,67.46,67.47,67210.0,62.5068,62.5624,62.4698,62.479,67210.0
2020-07-09 14:45:00,67.47,67.57,67.46,67.56,55758.0,62.479,62.5716,62.4698,62.5624,55758.0
2020-07-09 14:50:00,67.55,67.56,67.47,67.48,45786.0,62.5531,62.5624,62.479,62.4883,45786.0
2020-07-09 14:55:00,67.48,67.58,67.47,67.55,91342.0,62.4883,62.5809,62.479,62.5531,91342.0
2020-07-09 15:00:00,67.55,67.62,67.53,67.56,138494.0,62.5531,62.6179,62.5346,62.5624,138494.0
2020-07-09 15:05:00,67.56,67.56,67.5,67.51,100343.0,62.5624,62.5624,62.5068,62.5161,100343.0
2020-07-09 15:10:00,67.51,67.58,67.45,67.58,144478.0,62.5161,62.5809,62.4605,62.5809,144478.0
2020-07-09 15:15:00,67.59,67.65,67.48,67.49,166266.0,62.5902,62.6457,62.4883,62.4976,166266.0
2020-07-09 15:20:00,67.49,67.5,67.36,67.39,111812.0,62.4976,62.5068,62.3772,62.4049,111812.0
2020-07-09 15:25:00,67.39,67.41,67.24,67.24,170770.0,62.4049,62.4235,62.266,62.266,170770.0
2020-07-09 15:30:00,67.23,67.26,67.14,67.2,184898.0,62.2568,62.2846,62.1734,62.229,184898.0
2020-07-09 15:35:00,67.2,67.21,67.05,67.14,873956.0,62.229,62.2383,62.0901,62.1734,873956.0
2020-07-09 15:40:00,67.14,67.17,67.06,67.12,210217.0,62.1734,62.2012,62.0994,62.1549,210217.0
2020-07-09 15:45:00,67.12,67.4,67.11,67.31,300727.0,62.1549,62.4142,62.1457,62.3309,300727.0
2020-07-09 15:50:00,67.31,67.31,67.18,67.22,385810.0,62.3309,62.3309,62.2105,62.2475,385810.0
2020-07-09 15:55:00,67.22,67.24,67.11,67.16,1639484.0,62.2475,62.266,62.1457,62.192,1639484.0
2020-07-10 09:30:00,67.08,67.42,67.08,67.18,272085.0,62.1179,62.4327,62.1179,62.2105,272085.0
2020-07-10 09:35:00,67.19,67.59,67.12,67.57,243154.0,62.2197,62.5902,62.1549,62.5716,243154.0
2020-07-10 09:40:00,67.57,67.77,67.5,67.74,339456.0,62.5716,62.7568,62.5068,62.7291,339456.0
2020-07-10 09:45:00,67.75,67.82,67.61,67.61,340197.0,62.7383,62.8031,62.6087,62.6087,340197.0
2020-07-10 09:50:00,67.62,67.62,67.42,67.43,468147.0,62.6179,62.6179,62.4327,62.442,468147.0
2020-07-10 09:55:00,67.44,67.53,67.37,67.49,149717.0,62.4513,62.5346,62.3864,62.4976,149717.0
2020-07-10 10:00:00,67.49,67.49,67.13,67.14,117124.0,62.4976,62.4976,62.1642,62.1734,117124.0
2020-07-10 10:05:00,67.15,67.28,67.14,67.23,101909.0,62.1827,62.3031,62.1734,62.2568,101909.0
2020-07-10 10:10:00,67.22,67.46,67.2,67.44,121269.0,62.2475,62.4698,62.229,62.4513,121269.0
2020-07-10 10:15:00,67.45,67.51,67.29,67.3,91086.0,62.4605,62.5161,62.3123,62.3216,91086.0
2020-07-10 10:20:00,67.29,67.35,67.14,67.17,116963.0,62.3123,62.3679,62.1734,62.2012,116963.0
2020-07-10 10:25:00,67.17,67.38,67.17,67.35,222694.0,62.2012,62.3957,62.2012,62.3679,222694.0
2020-07-10 10:30:00,67.36,67.51,67.3,67.48,183007.0,62.3772,62.5161,62.3216,62.4883,183007.0
2020-07-10 10:35:00,67.49,67.57,67.47,67.52,132306.0,62.4976,62.5716,62.479,62.5253,132306.0
2020-07-10 10:40:00,67.53,67.76,67.51,67.73,147416.0,62.5346,62.7476,62.5161,62.7198,147416.0
2020-07-10 10:45:00,67.73,67.73,67.61,67.63,158116.0,62.7198,62.7198,62.6087,62.6272,158116.0
2020-07-10 10:50:00,67.63,67.65,67.52,67.6,56253.0,62.6272,62.6457,62.5253,62.5994,56253.0
2020-07-10 10:55:00,67.61,67.65,67.52,67.58,85651.0,62.6087,62.6457,62.5253,62.5809,85651.0
2020-07-10 11:00:00,67.57,67.6,67.42,67.44,111279.0,62.5716,62.5994,62.4327,62.4513,111279.0
2020-07-10 11:05:00,67.44,67.6,67.44,67.6,82467.0,62.4513,62.5994,62.4513,62.5994,82467.0
2020-07-10 11:10:00,67.59,67.67,67.59,67.59,58624.0,62.5902,62.6642,62.5902,62.5902,58624.0
2020-07-10 11:15:00,67.6,67.68,67.6,67.61,47390.0,62.5994,62.6735,62.5994,62.6087,47390.0
2020-07-10 11:20:00,67.61,67.66,67.58,67.61,50251.0,62.6087,62.655,62.5809,62.6087,50251.0
2020-07-10 11:25:00,67.61,67.64,67.57,67.62,32230.0,62.6087,62.6365,62.5716,62.6179,32230.0
2020-07-10 11:30:00,67.62,67.65,67.48,67.52,87437.0,62.6179,62.6457,62.4883,62.5253,87437.0
2020-07-10 11:35:00,67.54,67.59,67.51,67.54,34535.0,62.5439,62.5902,62.5161,62.5439,34535.0
2020-07-10 11:40:00,67.54,67.72,67.54,67.7,58319.0,62.5439,62.7105,62.5439,62.692,58319.0
2020-07-10 11:45:00,67.69,67.7,67.61,67.62,75066.0,62.6828,62.692,62.6087,62.6179,75066.0
2020-07-10 11:50:00,67.62,67.72,67.61,67.71,60150.0,62.6179,62.7105,62.6087,62.7013,60150.0
2020-07-10 11:55:00,67.71,67.79,67.66,67.73,222883.0,62.7013,62.7754,62.655,62.7198,222883.0
2020-07-10 12:00:00,67.73,67.74,67.66,67.72,60200.0,62.7198,62.7291,62.655,62.7105,60200.0
2020-07-10 12:05:00,67.72,67.83,67.72,67.82,79327.0,62.7105,62.8124,62.7105,62.8031,79327.0
2020-07-10 12:10:00,67.83,67.86,67.77,67.82,39342.0,62.8124,62.8402,62.7568,62.8031,39342.0
2020-07-10 12:15:00,67.83,67.84,67.66,67.68,85568.0,62.8124,62.8217,62.655,62.6735,85568.0
2020-07-10 12:20:00,67.68,67.72,67.62,67.66,55880.0,62.6735,62.7105,62.6179,62.655,55880.0
2020-07-10 12:25:00,67.66,67.67,67.56,67.56,59494.0,62.655,62.6642,62.5624,62.5624,59494.0
2020-07-10 12:30:00,67.58,67.58,67.5,67.52,118898.0,62.5809,62.5809,62.5068,62.5253,118898.0
2020-07-10 12:35:00,67.51,67.57,67.51,67.53,39487.0,62.5161,62.5716,62.5161,62.5346,39487.0
2020-07-10 12:40:00,67.53,67.63,67.44,67.62,144233.0,62.5346,62.6272,62.4513,62.6179,144233.0
2020-07-10 12:45:00,67.62,67.68,67.6,67.67,42768.0,62.6179,62.6735,62.5994,62.6642,42768.0
2020-07-10 12:50:00,67.67,67.75,67.66,67.74,71921.0,62.6642,62.7383,62.655,62.7291,71921.0
2020-07-10 12:55:00,67.74,67.8,67.74,67.78,85657.0,62.7291,62.7846,62.7291,62.7661,85657.0
2020-07-10 13:00:00,67.77,67.78,67.72,67.76,95066.0,62.7568,62.7661,62.7105,62.7476,95066.0
2020-07-10 13:05:00,67.76,67.76,67.71,67.73,86636.0,62.7476,62.7476,62.7013,62.7198,86636.0
2020-07-10 13:10:00,67.73,67.73,67.65,67.66,47585.0,62.7198,62.7198,62.6457,62.655,47585.0
2020-07-10 13:15:00,67.66,67.68,67.57,67.59,48253.0,62.655,62.6735,62.5716,62.5902,48253.0
2020-07-10 13:20:00,67.59,67.66,67.58,67.61,73761.0,62.5902,62.655,62.5809,62.6087,73761.0
2020-07-10 13:25:00,67.6,67.64,67.57,67.62,49577.0,62.5994,62.6365,62.5716,62.6179,49577.0
2020-07-10 13:30:00,67.62,67.69,67.62,67.67,84550.0,62.6179,62.6828,62.6179,62.6642,84550.0
2020-07-10 13:35:00,67.67,67.71,67.63,67.69,86971.0,62.6642,62.7013,62.6272,62.6828,86971.0
2020-07-10 13:40:00,67.69,67.83,67.68,67.82,103855.0,62.6828,62.8124,62.6735,62.8031,103855.0
2020-07-10 13:45:00,67.82,67.85,67.79,67.85,116493.0,62.8031,62.8309,62.7754,62.8309,116493.0
2020-07-10 13:50:00,67.84,67.89,67.84,67.86,70086.0,62.8217,62.868,62.8217,62.8402,70086.0
2020-07-10 13:55:00,67.86,67.91,67.83,67.89,133178.0,62.8402,62.8865,62.8124,62.868,133178.0
2020-07-10 14:00:00,67.89,67.93,67.88,67.91,106850.0,62.868,62.905,62.8587,62.8865,106850.0
2020-07-10 14:05:00,67.92,67.96,67.9,67.93,56328.0,62.8957,62.9328,62.8772,62.905,56328.0
2020-07-10 14:10:00,67.92,67.94,67.84,67.85,42206.0,62.8957,62.9143,62.8217,62.8309,42206.0
2020-07-10 14:15:00,67.86,67.89,67.82,67.83,59548.0,62.8402,62.868,62.8031,62.8124,59548.0
2020-07-10 14:20:00,67.84,67.84,67.75,67.81,105179.0,62.8217,62.8217,62.7383,62.7939,105179.0
2020-07-10 14:25:00,67.81,67.83,67.79,67.81,29152.0,62.7939,62.8124,62.7754,62.7939,29152.0
2020-07-10 14:30:00,67.81,67.89,67.81,67.89,30112.0,62.7939,62.868,62.7939,62.868,30112.0
2020-07-10 14:35:00,67.89,67.92,67.87,67.91,58342.0,62.868,62.8957,62.8494,62.8865,58342.0
2020-07-10 14:40:00,67.9,67.92,67.86,67.91,78127.0,62.8772,62.8957,62.8402,62.8865,78127.0
2020-07-10 14:45:00,67.91,67.93,67.88,67.9,59303.0,62.8865,62.905,62.8587,62.8772,59303.0
2020-07-10 14:50:00,67.9,67.93,67.84,67.86,53168.0,62.8772,62.905,62.8217,62.8402,53168.0
2020-07-10 14:55:00,67.87,67.88,67.8,67.82,34592.0,62.8494,62.8587,62.7846,62.8031,34592.0
2020-07-10 15:00:00,67.81,67.83,67.72,67.82,94282.0,62.7939,62.8124,62.7105,62.8031,94282.0
2020-07-10 15:05:00,67.81,67.83,67.72,67.79,42306.0,62.7939,62.8124,62.7105,62.7754,42306.0
2020-07-10 15:10:00,67.79,67.91,67.78,67.91,69902.0,62.7754,62.8865,62.7661,62.8865,69902.0
2020-07-10 15:15:00,67.91,67.99,67.89,67.98,55924.0,62.8865,62.9606,62.868,62.9513,55924.0
2020-07-10 15:20:00,67.98,67.99,67.94,67.96,72705.0,62.9513,62.9606,62.9143,62.9328,72705.0
2020-07-10 15:25:00,67.96,67.99,67.93,67.97,58863.0,62.9328,62.9606,62.905,62.942,58863.0
2020-07-10 15:30:00,67.95,68.06,67.93,68.05,100008.0,62.9235,63.0254,62.905,63.0161,100008.0
2020-07-10 15:35:00,68.04,68.07,67.89,67.97,270920.0,63.0069,63.0346,62.868,62.942,270920.0
2020-07-10 15:40:00,67.98,68.01,67.89,67.92,153916.0,62.9513,62.9791,62.868,62.8957,153916.0
2020-07-10 15:45:00,67.92,68.02,67.92,68.02,236866.0,62.8957,62.9883,62.8957,62.9883,236866.0
2020-07-10 15:50:00,68.03,68.07,68.0,68.03,265686.0,62.9976,63.0346,62.9698,62.9976,265686.0
2020-07-10 15:55:00,68.03,68.07,67.94,68.01,397461.0,62.9976,63.0346,62.9143,62.9791,397461.0
2020-07-13 09:30:00,68.6,68.74,68.48,68.53,197056.0,63.5254,63.6551,63.4143,63.4606,197056.0
2020-07-13 09:35:00,68.53,68.57,68.26,68.33,164061.0,63.4606,63.4977,63.2106,63.2754,164061.0
2020-07-13 09:40:00,68.31,68.42,68.11,68.14,197797.0,63.2569,63.3588,63.0717,63.0995,197797.0
2020-07-13 09:45:00,68.14,68.2,68.02,68.15,108571.0,63.0995,63.155,62.9883,63.1087,108571.0
2020-07-13 09:50:00,68.15,68.25,68.1,68.15,92384.0,63.1087,63.2013,63.0624,63.1087,92384.0
2020-07-13 09:55:00,68.14,68.2,67.99,68.01,92192.0,63.0995,63.155,62.9606,62.9791,92192.0
2020-07-13 10:00:00,68.0,68.07,67.93,68.0,105130.0,62.9698,63.0346,62.905,62.9698,105130.0
2020-07-13 10:05:00,68.01,68.21,67.98,68.21,80167.0,62.9791,63.1643,62.9513,63.1643,80167.0
2020-07-13 10:10:00,68.2,68.28,68.15,68.21,103106.0,63.155,63.2291,63.1087,63.1643,103106.0
2020-07-13 10:15:00,68.21,68.34,68.18,68.34,106612.0,63.1643,63.2847,63.1365,63.2847,106612.0
2020-07-13 10:20:00,68.34,68.43,68.34,68.41,70596.0,63.2847,63.368,63.2847,63.3495,70596.0
2020-07-13 10:25:00,68.41,68.5,68.4,68.47,85743.0,63.3495,63.4328,63.3402,63.4051,85743.0
2020-07-13 10:30:00,68.48,68.58,68.48,68.52,74441.0,63.4143,63.5069,63.4143,63.4514,74441.0
2020-07-13 10:35:00,68.53,68.56,68.41,68.41,39918.0,63.4606,63.4884,63.3495,63.3495,39918.0
2020-07-13 10:40:00,68.41,68.44,68.29,68.33,44546.0,63.3495,63.3773,63.2384,63.2754,44546.0
2020-07-13 10:45:00,68.31,68.52,68.26,68.49,75457.0,63.2569,63.4514,63.2106,63.4236,75457.0
2020-07-13 10:50:00,68.5,68.52,68.43,68.49,48554.0,63.4328,63.4514,63.368,63.4236,48554.0
2020-07-13 10:55:00,68.48,68.61,68.45,68.59,63991.0,63.4143,63.5347,63.3865,63.5162,63991.0
2020-07-13 11:00:00,68.59,68.63,68.53,68.61,266022.0,63.5162,63.5532,63.4606,63.5347,266022.0
2020-07-13 11:05:00,68.6,68.66,68.55,68.58,140492.0,63.5254,63.581,63.4791,63.5069,140492.0
2020-07-13 11:10:00,68.58,68.59,68.52,68.56,42081.0,63.5069,63.5162,63.4514,63.4884,42081.0
2020-07-13 11:15:00,68.56,68.6,68.5,68.59,55919.0,63.4884,63.5254,63.4328,63.5162,55919.0
2020-07-13 11:20:00,68.59,68.66,68.56,68.66,66344.0,63.5162,63.581,63.4884,63.581,66344.0
2020-07-13 11:25:00,68.66,68.72,68.64,68.7,95154.0,63.581,63.6366,63.5625,63.618,95154.0
2020-07-13 11:30:00,68.71,68.72,68.61,68.62,72053.0,63.6273,63.6366,63.5347,63.544,72053.0
2020-07-13 11:35:00,68.62,68.64,68.55,68.63,37663.0,63.544,63.5625,63.4791,63.5532,37663.0
2020-07-13 11:40:00,68.64,68.67,68.6,68.62,25369.0,63.5625,63.5903,63.5254,63.544,25369.0
2020-07-13 11:45:00,68.61,68.65,68.53,68.63,103056.0,63.5347,63.5717,63.4606,63.5532,103056.0
2020-07-13 11:50:00,68.63,68.7,68.59,68.7,64175.0,63.5532,63.618,63.5162,63.618,64175.0
2020-07-13 11:55:00,68.7,68.71,68.65,68.67,60081.0,63.618,63.6273,63.5717,63.5903,60081.0
2020-07-13 12:00:00,68.67,68.75,68.64,68.73,71324.0,63.5903,63.6643,63.5625,63.6458,71324.0
2020-07-13 12:05:00,68.74,68.75,68.66,68.69,81004.0,63.6551,63.6643,63.581,63.6088,81004.0
2020-07-13 12:10:00,68.69,68.69,68.62,68.67,84685.0,63.6088,63.6088,63.544,63.5903,84685.0
2020-07-13 12:15:00,68.67,68.72,68.65,68.68,36925.0,63.5903,63.6366,63.5717,63.5995,36925.0
2020-07-13 12:20:00,68.68,68.73,68.66,68.7,31962.0,63.5995,63.6458,63.581,63.618,31962.0
2020-07-13 12:25:00,68.7,68.73,68.68,68.71,22593.0,63.618,63.6458,63.5995,63.6273,22593.0
2020-07-13 12:30:00,68.72,68.82,68.71,68.8,42328.0,63.6366,63.7292,63.6273,63.7106,42328.0
2020-07-13 12:35:00,68.8,68.91,68.76,68.9,85534.0,63.7106,63.8125,63.6736,63.8033,85534.0
2020-07-13 12:40:00,68.9,68.97,68.89,68.97,142656.0,63.8033,63.8681,63.794,63.8681,142656.0
2020-07-13 12:45:00,68.96,68.96,68.9,68.95,45294.0,63.8588,63.8588,63.8033,63.8496,45294.0
2020-07-13 12:50:00,68.94,69.01,68.93,68.96,60780.0,63.8403,63.9051,63.831,63.8588,60780.0
2020-07-13 12:55:00,68.97,69.08,68.97,69.08,172581.0,63.8681,63.9699,63.8681,63.9699,172581.0
2020-07-13 13:00:00,69.09,69.12,68.97,69.0,102895.0,63.9792,64.007,63.8681,63.8959,102895.0
2020-07-13 13:05:00,69.0,69.06,68.99,69.06,54362.0,63.8959,63.9514,63.8866,63.9514,54362.0
2020-07-13 13:10:00,69.06,69.12,69.06,69.09,44224.0,63.9514,64.007,63.9514,63.9792,44224.0
2020-07-13 13:15:00,69.1,69.24,69.1,69.21,89698.0,63.9885,64.1181,63.9885,64.0903,89698.0
2020-07-13 13:20:00,69.21,69.27,69.2,69.2,83674.0,64.0903,64.1459,64.0811,64.0811,83674.0
2020-07-13 13:25:00,69.2,69.21,69.15,69.2,164445.0,64.0811,64.0903,64.0348,64.0811,164445.0
2020-07-13 13:30:00,69.21,69.32,69.2,69.3,261799.0,64.0903,64.1922,64.0811,64.1737,261799.0
2020-07-13 13:35:00,69.3,69.38,69.29,69.36,177305.0,64.1737,64.2477,64.1644,64.2292,177305.0
2020-07-13 13:40:00,69.35,69.43,69.34,69.43,88082.0,64.22,64.294,64.2107,64.294,88082.0
2020-07-13 13:45:00,69.43,69.46,69.34,69.36,63617.0,64.294,64.3218,64.2107,64.2292,63617.0
2020-07-13 13:50:00,69.37,69.42,69.36,69.41,39074.0,64.2385,64.2848,64.2292,64.2755,39074.0
2020-07-13 13:55:00,69.42,69.44,69.36,69.38,53768.0,64.2848,64.3033,64.2292,64.2477,53768.0
2020-07-13 14:00:00,69.38,69.4,69.25,69.25,87082.0,64.2477,64.2663,64.1274,64.1274,87082.0
2020-07-13 14:05:00,69.24,69.28,69.1,69.14,137611.0,64.1181,64.1551,63.9885,64.0255,137611.0
2020-07-13 14:10:00,69.14,69.22,69.06,69.16,137008.0,64.0255,64.0996,63.9514,64.044,137008.0
2020-07-13 14:15:00,69.18,69.24,69.16,69.22,55063.0,64.0625,64.1181,64.044,64.0996,55063.0
2020-07-13 14:20:00,69.22,69.23,69.07,69.11,187132.0,64.0996,64.1088,63.9607,63.9977,187132.0
2020-07-13 14:25:00,69.12,69.15,69.05,69.13,212840.0,64.007,64.0348,63.9422,64.0162,212840.0
2020-07-13 14:30:00,69.12,69.14,69.05,69.12,160246.0,64.007,64.0255,63.9422,64.007,160246.0
2020-07-13 14:35:00,69.12,69.12,69.02,69.09,114176.0,64.007,64.007,63.9144,63.9792,114176.0
2020-07-13 14:40:00,69.09,69.14,69.05,69.09,87920.0,63.9792,64.0255,63.9422,63.9792,87920.0
2020-07-13 14:45:00,69.1,69.24,69.05,69.2,69300.0,63.9885,64.1181,63.9422,64.0811,69300.0
2020-07-13 14:50:00,69.19,69.31,69.15,69.3,141475.0,64.0718,64.1829,64.0348,64.1737,141475.0
2020-07-13 14:55:00,69.3,69.32,69.22,69.3,145972.0,64.1737,64.1922,64.0996,64.1737,145972.0
2020-07-13 15:00:00,69.29,69.31,69.11,69.15,156633.0,64.1644,64.1829,63.9977,64.0348,156633.0
2020-07-13 15:05:00,69.14,69.18,68.89,68.95,234670.0,64.0255,64.0625,63.794,63.8496,234670.0
2020-07-13 15:10:00,68.94,69.04,68.93,68.97,143836.0,63.8403,63.9329,63.831,63.8681,143836.0
2020-07-13 15:15:00,68.96,69.04,68.88,68.91,243476.0,63.8588,63.9329,63.7847,63.8125,243476.0
2020-07-13 15:20:00,68.92,68.98,68.88,68.88,189802.0,63.8218,63.8773,63.7847,63.7847,189802.0
2020-07-13 15:25:00,68.88,68.93,68.77,68.77,268044.0,63.7847,63.831,63.6829,63.6829,268044.0
2020-07-13 15:30:00,68.78,68.81,68.51,68.53,1301495.0,63.6921,63.7199,63.4421,63.4606,1301495.0
2020-07-13 15:35:00,68.54,68.61,68.4,68.41,284322.0,63.4699,63.5347,63.3402,63.3495,284322.0
2020-07-13 15:40:00,68.41,68.67,68.4,68.53,452380.0,63.3495,63.5903,63.3402,63.4606,452380.0
2020-07-13 15:45:00,68.54,68.55,68.27,68.31,309215.0,63.4699,63.4791,63.2199,63.2569,309215.0
2020-07-13 15:50:00,68.3,68.39,68.21,68.23,974630.0,63.2476,63.331,63.1643,63.1828,974630.0
2020-07-13 15:55:00,68.23,68.42,68.23,68.32,1257172.0,63.1828,63.3588,63.1828,63.2662,1257172.0
2020-07-14 09:30:00,68.05,68.33,67.98,68.04,259022.0,63.0161,63.2754,62.9513,63.0069,259022.0
2020-07-14 09:35:00,68.03,68.15,67.77,68.14,252229.0,62.9976,63.1087,62.7568,63.0995,252229.0
2020-07-14 09:40:00,68.14,68.16,68.0,68.15,135973.0,63.0995,63.118,62.9698,63.1087,135973.0
2020-07-14 09:45:00,68.14,68.26,68.07,68.23,215557.0,63.0995,63.2106,63.0346,63.1828,215557.0
2020-07-14 09:50:00,68.23,68.34,68.03,68.29,372736.0,63.1828,63.2847,62.9976,63.2384,372736.0
2020-07-14 09:55:00,68.28,68.58,68.25,68.55,321110.0,63.2291,63.5069,63.2013,63.4791,321110.0
2020-07-14 10:00:00,68.55,68.67,68.47,68.58,211163.0,63.4791,63.5903,63.4051,63.5069,211163.0
2020-07-14 10:05:00,68.6,68.61,68.37,68.41,219231.0,63.5254,63.5347,63.3125,63.3495,219231.0
2020-07-14 10:10:00,68.41,68.64,68.41,68.57,242989.0,63.3495,63.5625,63.3495,63.4977,242989.0
2020-07-14 10:15:00,68.57,68.73,68.53,68.64,207204.0,63.4977,63.6458,63.4606,63.5625,207204.0
2020-07-14 10:20:00,68.64,68.82,68.6,68.73,251933.0,63.5625,63.7292,63.5254,63.6458,251933.0
2020-07-14 10:25:00,68.74,68.87,68.66,68.86,114245.0,63.6551,63.7755,63.581,63.7662,114245.0
2020-07-14 10:30:00,68.87,69.09,68.87,69.07,162578.0,63.7755,63.9792,63.7755,63.9607,162578.0
2020-07-14 10:35:00,69.08,69.08,68.93,68.94,136730.0,63.9699,63.9699,63.831,63.8403,136730.0
2020-07-14 10:40:00,68.95,69.14,68.95,69.08,252926.0,63.8496,64.0255,63.8496,63.9699,252926.0
2020-07-14 10:45:00,69.1,69.12,68.89,68.94,130953.0,63.9885,64.007,63.794,63.8403,130953.0
2020-07-14 10:50:00,68.93,69.1,68.89,69.06,134291.0,63.831,63.9885,63.794,63.9514,134291.0
2020-07-14 10:55:00,69.06,69.06,68.89,68.96,117462.0,63.9514,63.9514,63.794,63.8588,117462.0
2020-07-14 11:00:00,68.96,69.16,68.88,69.05,239583.0,63.8588,64.044,63.7847,63.9422,239583.0
2020-07-14 11:05:00,69.04,69.21,68.95,69.11,268390.0,63.9329,64.0903,63.8496,63.9977,268390.0
2020-07-14 11:10:00,69.12,69.2,68.98,69.05,189672.0,64.007,64.0811,63.8773,63.9422,189672.0
2020-07-14 11:15:00,69.05,69.1,68.95,69.06,156763.0,63.9422,63.9885,63.8496,63.9514,156763.0
2020-07-14 11:20:00,69.05,69.14,68.98,69.03,171972.0,63.9422,64.0255,63.8773,63.9236,171972.0
2020-07-14 11:25:00,69.03,69.07,68.97,68.97,117032.0,63.9236,63.9607,63.8681,63.8681,117032.0
2020-07-14 11:30:00,68.96,69.23,68.94,69.12,170401.0,63.8588,64.1088,63.8403,64.007,170401.0
2020-07-14 11:35:00,69.12,69.13,69.01,69.05,73889.0,64.007,64.0162,63.9051,63.9422,73889.0
2020-07-14 11:40:00,69.04,69.17,69.03,69.17,60597.0,63.9329,64.0533,63.9236,64.0533,60597.0
2020-07-14 11:45:00,69.19,69.24,69.09,69.14,99352.0,64.0718,64.1181,63.9792,64.0255,99352.0
2020-07-14 11:50:00,69.15,69.21,69.12,69.13,128294.0,64.0348,64.0903,64.007,64.0162,128294.0
2020-07-14 11:55:00,69.14,69.23,69.1,69.23,132127.0,64.0255,64.1088,63.9885,64.1088,132127.0
2020-07-14 12:00:00,69.22,69.27,69.18,69.24,64673.0,64.0996,64.1459,64.0625,64.1181,64673.0
2020-07-14 12:05:00,69.23,69.24,69.0,69.03,108845.0,64.1088,64.1181,63.8959,63.9236,108845.0
2020-07-14 12:10:00,69.03,69.1,69.02,69.08,45634.0,63.9236,63.9885,63.9144,63.9699,45634.0
2020-07-14 12:15:00,69.07,69.17,69.05,69.16,110487.0,63.9607,64.0533,63.9422,64.044,110487.0
2020-07-14 12:20:00,69.15,69.21,69.13,69.15,52064.0,64.0348,64.0903,64.0162,64.0348,52064.0
2020-07-14 12:25:00,69.14,69.17,69.07,69.09,73345.0,64.0255,64.0533,63.9607,63.9792,73345.0
2020-07-14 12:30:00,69.1,69.15,69.06,69.08,103299.0,63.9885,64.0348,63.9514,63.9699,103299.0
2020-07-14 12:35:00,69.09,69.14,69.06,69.09,23137.0,63.9792,64.0255,63.9514,63.9792,23137.0
2020-07-14 12:40:00,69.09,69.14,69.04,69.05,55073.0,63.9792,64.0255,63.9329,63.9422,55073.0
2020-07-14 12:45:00,69.06,69.15,69.06,69.14,58834.0,63.9514,64.0348,63.9514,64.0255,58834.0
2020-07-14 12:50:00,69.14,69.14,69.03,69.03,44480.0,64.0255,64.0255,63.9236,63.9236,44480.0
2020-07-14 12:55:00,69.04,69.05,68.97,69.0,36147.0,63.9329,63.9422,63.8681,63.8959,36147.0
2020-07-14 13:00:00,69.0,69.02,68.95,68.96,51449.0,63.8959,63.9144,63.8496,63.8588,51449.0
2020-07-14 13:05:00,68.95,68.98,68.85,68.87,32533.0,63.8496,63.8773,63.7569,63.7755,32533.0
2020-07-14 13:10:00,68.86,68.95,68.85,68.92,68918.0,63.7662,63.8496,63.7569,63.8218,68918.0
2020-07-14 13:15:00,68.92,68.96,68.9,68.95,36149.0,63.8218,63.8588,63.8033,63.8496,36149.0
2020-07-14 13:20:00,68.96,69.05,68.95,69.02,37670.0,63.8588,63.9422,63.8496,63.9144,37670.0
2020-07-14 13:25:00,69.03,69.06,69.01,69.01,31239.0,63.9236,63.9514,63.9051,63.9051,31239.0
2020-07-14 13:30:00,69.0,69.07,68.98,69.06,31337.0,63.8959,63.9607,63.8773,63.9514,31337.0
2020-07-14 13:35:00,69.06,69.22,69.05,69.22,35685.0,63.9514,64.0996,63.9422,64.0996,35685.0
2020-07-14 13:40:00,69.21,69.29,69.18,69.28,176951.0,64.0903,64.1644,64.0625,64.1551,176951.0
2020-07-14 13:45:00,69.29,69.36,69.26,69.33,156705.0,64.1644,64.2292,64.1366,64.2014,156705.0
2020-07-14 13:50:00,69.33,69.42,69.31,69.34,79161.0,64.2014,64.2848,64.1829,64.2107,79161.0
2020-07-14 13:55:00,69.35,69.37,69.11,69.24,319725.0,64.22,64.2385,63.9977,64.1181,319725.0
2020-07-14 14:00:00,69.24,69.44,69.16,69.35,249789.0,64.1181,64.3033,64.044,64.22,249789.0
2020-07-14 14:05:00,69.35,69.37,69.22,69.28,106017.0,64.22,64.2385,64.0996,64.1551,106017.0
2020-07-14 14:10:00,69.28,69.32,69.24,69.32,58404.0,64.1551,64.1922,64.1181,64.1922,58404.0
2020-07-14 14:15:00,69.33,69.45,69.31,69.41,103756.0,64.2014,64.3126,64.1829,64.2755,103756.0
2020-07-14 14:20:00,69.42,69.51,69.39,69.47,102225.0,64.2848,64.3681,64.257,64.3311,102225.0
2020-07-14 14:25:00,69.47,69.47,69.36,69.38,68462.0,64.3311,64.3311,64.2292,64.2477,68462.0
2020-07-14 14:30:00,69.39,69.44,69.34,69.34,59820.0,64.257,64.3033,64.2107,64.2107,59820.0
2020-07-14 14:35:00,69.35,69.42,69.3,69.31,83485.0,64.22,64.2848,64.1737,64.1829,83485.0
2020-07-14 14:40:00,69.31,69.36,69.28,69.36,53127.0,64.1829,64.2292,64.1551,64.2292,53127.0
2020-07-14 14:45:00,69.35,69.42,69.24,69.26,99101.0,64.22,64.2848,64.1181,64.1366,99101.0
2020-07-14 14:50:00,69.25,69.42,69.25,69.42,37859.0,64.1274,64.2848,64.1274,64.2848,37859.0
2020-07-14 14:55:00,69.41,69.51,69.37,69.47,63210.0,64.2755,64.3681,64.2385,64.3311,63210.0
2020-07-14 15:00:00,69.47,69.53,69.34,69.36,131419.0,64.3311,64.3866,64.2107,64.2292,131419.0
2020-07-14 15:05:00,69.37,69.46,69.33,69.41,121973.0,64.2385,64.3218,64.2014,64.2755,121973.0
2020-07-14 15:10:00,69.41,69.48,69.38,69.42,55891.0,64.2755,64.3403,64.2477,64.2848,55891.0
2020-07-14 15:15:00,69.41,69.44,69.35,69.4,71647.0,64.2755,64.3033,64.22,64.2663,71647.0
2020-07-14 15:20:00,69.41,69.55,69.4,69.55,174460.0,64.2755,64.4052,64.2663,64.4052,174460.0
2020-07-14 15:25:00,69.54,69.61,69.54,69.58,122689.0,64.3959,64.4607,64.3959,64.4329,122689.0
2020-07-14 15:30:00,69.58,69.68,69.57,69.63,107955.0,64.4329,64.5256,64.4237,64.4792,107955.0
2020-07-14 15:35:00,69.63,69.67,69.57,69.65,79443.0,64.4792,64.5163,64.4237,64.4978,79443.0
2020-07-14 15:40:00,69.65,69.7,69.62,69.65,96366.0,64.4978,64.5441,64.47,64.4978,96366.0
2020-07-14 15:45:00,69.65,69.77,69.62,69.72,282034.0,64.4978,64.6089,64.47,64.5626,282034.0
2020-07-14 15:50:00,69.73,69.85,69.73,69.8,362325.0,64.5719,64.683,64.5719,64.6367,362325.0
2020-07-14 15:55:00,69.8,69.82,69.73,69.77,636752.0,64.6367,64.6552,64.5719,64.6089,636752.0
2020-07-15 09:30:00,71.06,71.33,71.01,71.26,414094.0,65.8035,66.0535,65.7572,65.9887,414094.0
2020-07-15 09:35:00,71.27,71.44,70.9,70.96,1076536.0,65.9979,66.1554,65.6553,65.7109,1076536.0
2020-07-15 09:40:00,70.96,71.08,70.84,70.96,275054.0,65.7109,65.822,65.5997,65.7109,275054.0
2020-07-15 09:45:00,70.96,71.06,70.88,70.91,248689.0,65.7109,65.8035,65.6368,65.6646,248689.0
2020-07-15 09:50:00,70.91,71.01,70.78,70.94,129242.0,65.6646,65.7572,65.5442,65.6923,129242.0
2020-07-15 09:55:00,70.94,71.08,70.93,71.01,248695.0,65.6923,65.822,65.6831,65.7572,248695.0
2020-07-15 10:00:00,71.03,71.05,70.77,70.8,140414.0,65.7757,65.7942,65.5349,65.5627,140414.0
2020-07-15 10:05:00,70.81,70.89,70.72,70.78,120491.0,65.572,65.646,65.4886,65.5442,120491.0
2020-07-15 10:10:00,70.8,70.82,70.66,70.71,123016.0,65.5627,65.5812,65.4331,65.4794,123016.0
2020-07-15 10:15:00,70.7,70.89,70.66,70.88,76633.0,65.4701,65.646,65.4331,65.6368,76633.0
2020-07-15 10:20:00,70.89,70.98,70.89,70.93,80396.0,65.646,65.7294,65.646,65.6831,80396.0
2020-07-15 10:25:00,70.93,71.04,70.86,71.02,90653.0,65.6831,65.7849,65.6183,65.7664,90653.0
2020-07-15 10:30:00,71.03,71.18,71.02,71.17,92195.0,65.7757,65.9146,65.7664,65.9053,92195.0
2020-07-15 10:35:00,71.17,71.25,71.16,71.2,61651.0,65.9053,65.9794,65.8961,65.9331,61651.0
2020-07-15 10:40:00,71.21,71.28,71.18,71.25,97804.0,65.9424,66.0072,65.9146,65.9794,97804.0
2020-07-15 10:45:00,71.26,71.27,71.14,71.18,44632.0,65.9887,65.9979,65.8776,65.9146,44632.0
2020-07-15 10:50:00,71.18,71.26,71.17,71.2,43287.0,65.9146,65.9887,65.9053,65.9331,43287.0
2020-07-15 10:55:00,71.19,71.33,71.17,71.26,148110.0,65.9239,66.0535,65.9053,65.9887,148110.0
2020-07-15 11:00:00,71.32,71.34,71.14,71.25,129733.0,66.0442,66.0628,65.8776,65.9794,129733.0
2020-07-15 11:05:00,71.25,71.26,71.12,71.22,156156.0,65.9794,65.9887,65.859,65.9516,156156.0
2020-07-15 11:10:00,71.23,71.28,71.16,71.26,91231.0,65.9609,66.0072,65.8961,65.9887,91231.0
2020-07-15 11:15:00,71.26,71.28,71.12,71.19,63426.0,65.9887,66.0072,65.859,65.9239,63426.0
2020-07-15 11:20:00,71.19,71.2,70.96,70.99,159120.0,65.9239,65.9331,65.7109,65.7386,159120.0
2020-07-15 11:25:00,71.01,71.23,71.01,71.23,92754.0,65.7572,65.9609,65.7572,65.9609,92754.0
2020-07-15 11:30:00,71.24,71.33,71.22,71.28,96491.0,65.9702,66.0535,65.9516,66.0072,96491.0
2020-07-15 11:35:00,71.27,71.31,71.14,71.15,74003.0,65.9979,66.035,65.8776,65.8868,74003.0
2020-07-15 11:40:00,71.15,71.24,71.08,71.23,150445.0,65.8868,65.9702,65.822,65.9609,150445.0
2020-07-15 11:45:00,71.23,71.26,71.11,71.17,143212.0,65.9609,65.9887,65.8498,65.9053,143212.0
2020-07-15 11:50:00,71.21,71.3,71.21,71.28,69888.0,65.9424,66.0257,65.9424,66.0072,69888.0
2020-07-15 11:55:00,71.29,71.31,71.09,71.09,194293.0,66.0165,66.035,65.8312,65.8312,194293.0
2020-07-15 12:00:00,71.08,71.1,70.98,71.01,146844.0,65.822,65.8405,65.7294,65.7572,146844.0
2020-07-15 12:05:00,71.01,71.22,71.01,71.21,784900.0,65.7572,65.9516,65.7572,65.9424,784900.0
2020-07-15 12:10:00,71.21,71.22,71.1,71.22,250472.0,65.9424,65.9516,65.8405,65.9516,250472.0
2020-07-15 12:15:00,71.21,71.35,71.2,71.35,247117.0,65.9424,66.072,65.9331,66.072,247117.0
2020-07-15 12:20:00,71.34,71.38,71.3,71.33,170864.0,66.0628,66.0998,66.0257,66.0535,170864.0
2020-07-15 12:25:00,71.35,71.36,71.27,71.35,86543.0,66.072,66.0813,65.9979,66.072,86543.0
2020-07-15 12:30:00,71.34,71.35,71.21,71.27,160368.0,66.0628,66.072,65.9424,65.9979,160368.0
2020-07-15 12:35:00,71.27,71.33,71.16,71.17,80318.0,65.9979,66.0535,65.8961,65.9053,80318.0
2020-07-15 12:40:00,71.17,71.3,71.15,71.28,42902.0,65.9053,66.0257,65.8868,66.0072,42902.0
2020-07-15 12:45:00,71.27,71.37,71.24,71.35,99988.0,65.9979,66.0905,65.9702,66.072,99988.0
2020-07-15 12:50:00,71.34,71.37,71.32,71.36,23787.0,66.0628,66.0905,66.0442,66.0813,23787.0
2020-07-15 12:55:00,71.36,71.42,71.32,71.42,27618.0,66.0813,66.1368,66.0442,66.1368,27618.0
2020-07-15 13:00:00,71.41,71.48,71.37,71.44,60328.0,66.1276,66.1924,66.0905,66.1554,60328.0
2020-07-15 13:05:00,71.44,71.53,71.41,71.5,123413.0,66.1554,66.2387,66.1276,66.2109,123413.0
2020-07-15 13:10:00,71.51,71.52,71.4,71.44,94050.0,66.2202,66.2294,66.1183,66.1554,94050.0
2020-07-15 13:15:00,71.44,71.5,71.43,71.49,41890.0,66.1554,66.2109,66.1461,66.2017,41890.0
2020-07-15 13:20:00,71.49,71.53,71.49,71.53,47083.0,66.2017,66.2387,66.2017,66.2387,47083.0
2020-07-15 13:25:00,71.53,71.53,71.45,71.5,40034.0,66.2387,66.2387,66.1646,66.2109,40034.0
2020-07-15 13:30:00,71.49,71.56,71.48,71.55,37352.0,66.2017,66.2665,66.1924,66.2572,37352.0
2020-07-15 13:35:00,71.55,71.6,71.53,71.58,47374.0,66.2572,66.3035,66.2387,66.285,47374.0
2020-07-15 13:40:00,71.58,71.59,71.52,71.52,59730.0,66.285,66.2943,66.2294,66.2294,59730.0
2020-07-15 13:45:00,71.53,71.55,71.48,71.48,54912.0,66.2387,66.2572,66.1924,66.1924,54912.0
2020-07-15 13:50:00,71.48,71.53,71.44,71.47,101315.0,66.1924,66.2387,66.1554,66.1831,101315.0
2020-07-15 13:55:00,71.47,71.5,71.43,71.5,40232.0,66.1831,66.2109,66.1461,66.2109,40232.0
2020-07-15 14:00:00,71.49,71.66,71.43,71.63,299681.0,66.2017,66.3591,66.1461,66.3313,299681.0
2020-07-15 14:05:00,71.63,71.65,71.51,71.53,146866.0,66.3313,66.3498,66.2202,66.2387,146866.0
2020-07-15 14:10:00,71.53,71.6,71.52,71.54,79216.0,66.2387,66.3035,66.2294,66.248,79216.0
2020-07-15 14:15:00,71.54,71.57,71.46,71.53,73195.0,66.248,66.2757,66.1739,66.2387,73195.0
2020-07-15 14:20:00,71.54,71.58,71.49,71.54,112895.0,66.248,66.285,66.2017,66.248,112895.0
2020-07-15 14:25:00,71.55,71.6,71.51,71.6,81360.0,66.2572,66.3035,66.2202,66.3035,81360.0
2020-07-15 14:30:00,71.59,71.68,71.58,71.61,53128.0,66.2943,66.3776,66.285,66.3128,53128.0
2020-07-15 14:35:00,71.6,71.62,71.54,71.6,144531.0,66.3035,66.322,66.248,66.3035,144531.0
2020-07-15 14:40:00,71.61,71.69,71.58,71.58,54345.0,66.3128,66.3869,66.285,66.285,54345.0
2020-07-15 14:45:00,71.59,71.73,71.57,71.72,792034.0,66.2943,66.4239,66.2757,66.4146,792034.0
2020-07-15 14:50:00,71.72,71.72,71.48,71.5,135953.0,66.4146,66.4146,66.1924,66.2109,135953.0
2020-07-15 14:55:00,71.49,71.55,71.41,71.42,69570.0,66.2017,66.2572,66.1276,66.1368,69570.0
2020-07-15 15:00:00,71.41,71.52,71.4,71.46,230407.0,66.1276,66.2294,66.1183,66.1739,230407.0
2020-07-15 15:05:00,71.47,71.48,71.34,71.43,82448.0,66.1831,66.1924,66.0628,66.1461,82448.0
2020-07-15 15:10:00,71.43,71.44,71.33,71.39,130081.0,66.1461,66.1554,66.0535,66.1091,130081.0
2020-07-15 15:15:00,71.39,71.48,71.31,71.48,82925.0,66.1091,66.1924,66.035,66.1924,82925.0
2020-07-15 15:20:00,71.48,71.48,71.42,71.45,74767.0,66.1924,66.1924,66.1368,66.1646,74767.0
2020-07-15 15:25:00,71.46,71.58,71.41,71.57,121401.0,66.1739,66.285,66.1276,66.2757,121401.0
2020-07-15 15:30:00,71.57,71.68,71.56,71.67,172775.0,66.2757,66.3776,66.2665,66.3683,172775.0
2020-07-15 15:35:00,71.68,71.71,71.62,71.7,260128.0,66.3776,66.4054,66.322,66.3961,260128.0
2020-07-15 15:40:00,71.7,71.7,71.62,71.69,245399.0,66.3961,66.3961,66.322,66.3869,245399.0
2020-07-15 15:45:00,71.71,71.87,71.69,71.83,914464.0,66.4054,66.5536,66.3869,66.5165,914464.0
2020-07-15 15:50:00,71.83,71.86,71.56,71.56,674570.0,66.5165,66.5443,66.2665,66.2665,674570.0
2020-07-15 15:55:00,71.56,71.62,71.53,71.56,1184503.0,66.2665,66.322,66.2387,66.2665,1184503.0
2020-07-16 09:30:00,71.22,71.22,70.9,70.96,253729.0,65.9516,65.9516,65.6553,65.7109,253729.0
2020-07-16 09:35:00,70.96,71.13,70.9,71.07,1144191.0,65.7109,65.8683,65.6553,65.8127,1144191.0
2020-07-16 09:40:00,71.07,71.14,70.89,71.04,182003.0,65.8127,65.8776,65.646,65.7849,182003.0
2020-07-16 09:45:00,71.06,71.13,70.96,71.05,182299.0,65.8035,65.8683,65.7109,65.7942,182299.0
2020-07-16 09:50:00,71.05,71.34,71.01,71.3,168680.0,65.7942,66.0628,65.7572,66.0257,168680.0
2020-07-16 09:55:00,71.29,71.38,71.18,71.2,156297.0,66.0165,66.0998,65.9146,65.9331,156297.0
2020-07-16 10:00:00,71.22,71.44,71.21,71.35,686514.0,65.9516,66.1554,65.9424,66.072,686514.0
2020-07-16 10:05:00,71.35,71.38,71.26,71.37,657915.0,66.072,66.0998,65.9887,66.0905,657915.0
2020-07-16 10:10:00,71.38,71.65,71.37,71.62,447470.0,66.0998,66.3498,66.0905,66.322,447470.0
2020-07-16 10:15:00,71.62,71.63,71.51,71.52,294780.0,66.322,66.3313,66.2202,66.2294,294780.0
2020-07-16 10:20:00,71.52,71.63,71.5,71.58,138417.0,66.2294,66.3313,66.2109,66.285,138417.0
2020-07-16 10:25:00,71.58,71.83,71.5,71.77,1122127.0,66.285,66.5165,66.2109,66.4609,1122127.0
2020-07-16 10:30:00,71.78,71.83,71.71,71.73,142687.0,66.4702,66.5165,66.4054,66.4239,142687.0
2020-07-16 10:35:00,71.74,71.81,71.69,71.78,56656.0,66.4332,66.498,66.3869,66.4702,56656.0
2020-07-16 10:40:00,71.78,71.85,71.75,71.8,69387.0,66.4702,66.535,66.4424,66.4887,69387.0
2020-07-16 10:45:00,71.8,71.85,71.77,71.81,145374.0,66.4887,66.535,66.4609,66.498,145374.0
2020-07-16 10:50:00,71.83,71.91,71.78,71.89,173787.0,66.5165,66.5906,66.4702,66.5721,173787.0
2020-07-16 10:55:00,71.89,71.89,71.77,71.8,63537.0,66.5721,66.5721,66.4609,66.4887,63537.0
2020-07-16 11:00:00,71.8,71.85,71.78,71.82,46553.0,66.4887,66.535,66.4702,66.5072,46553.0
2020-07-16 11:05:00,71.83,71.87,71.75,71.76,72304.0,66.5165,66.5536,66.4424,66.4517,72304.0
2020-07-16 11:10:00,71.76,71.85,71.74,71.8,63770.0,66.4517,66.535,66.4332,66.4887,63770.0
2020-07-16 11:15:00,71.81,71.87,71.78,71.85,95728.0,66.498,66.5536,66.4702,66.535,95728.0
2020-07-16 11:20:00,71.86,71.9,71.79,71.88,85684.0,66.5443,66.5813,66.4795,66.5628,85684.0
2020-07-16 11:25:00,71.88,71.92,71.83,71.83,60407.0,66.5628,66.5999,66.5165,66.5165,60407.0
2020-07-16 11:30:00,71.83,71.87,71.74,71.77,108132.0,66.5165,66.5536,66.4332,66.4609,108132.0
2020-07-16 11:35:00,71.77,71.78,71.67,71.71,96476.0,66.4609,66.4702,66.3683,66.4054,96476.0
2020-07-16 11:40:00,71.72,71.75,71.7,71.7,64975.0,66.4146,66.4424,66.3961,66.3961,64975.0
2020-07-16 11:45:00,71.69,71.7,71.61,71.63,113386.0,66.3869,66.3961,66.3128,66.3313,113386.0
2020-07-16 11:50:00,71.64,71.68,71.62,71.64,44838.0,66.3406,66.3776,66.322,66.3406,44838.0
2020-07-16 11:55:00,71.65,71.67,71.62,71.62,44011.0,66.3498,66.3683,66.322,66.322,44011.0
2020-07-16 12:00:00,71.62,71.65,71.54,71.64,52908.0,66.322,66.3498,66.248,66.3406,52908.0
2020-07-16 12:05:00,71.65,71.67,71.6,71.66,103946.0,66.3498,66.3683,66.3035,66.3591,103946.0
2020-07-16 12:10:00,71.66,71.68,71.56,71.59,105037.0,66.3591,66.3776,66.2665,66.2943,105037.0
2020-07-16 12:15:00,71.59,71.6,71.49,71.52,42811.0,66.2943,66.3035,66.2017,66.2294,42811.0
2020-07-16 12:20:00,71.51,71.57,71.49,71.56,87432.0,66.2202,66.2757,66.2017,66.2665,87432.0
2020-07-16 12:25:00,71.56,71.63,71.56,71.62,33063.0,66.2665,66.3313,66.2665,66.322,33063.0
2020-07-16 12:30:00,71.63,71.66,71.58,71.61,35136.0,66.3313,66.3591,66.285,66.3128,35136.0
2020-07-16 12:35:00,71.62,71.64,71.59,71.62,28594.0,66.322,66.3406,66.2943,66.322,28594.0
2020-07-16 12:40:00,71.62,71.65,71.61,71.62,36148.0,66.322,66.3498,66.3128,66.322,36148.0
2020-07-16 12:45:00,71.62,71.64,71.57,71.6,123266.0,66.322,66.3406,66.2757,66.3035,123266.0
2020-07-16 12:50:00,71.6,71.6,71.52,71.53,39555.0,66.3035,66.3035,66.2294,66.2387,39555.0
2020-07-16 12:55:00,71.53,71.54,71.43,71.45,125151.0,66.2387,66.248,66.1461,66.1646,125151.0
2020-07-16 13:00:00,71.45,71.54,71.43,71.53,122998.0,66.1646,66.248,66.1461,66.2387,122998.0
2020-07-16 13:05:00,71.53,71.61,71.52,71.59,36789.0,66.2387,66.3128,66.2294,66.2943,36789.0
2020-07-16 13:10:00,71.59,71.66,71.58,71.65,50520.0,66.2943,66.3591,66.285,66.3498,50520.0
2020-07-16 13:15:00,71.65,71.79,71.65,71.72,974170.0,66.3498,66.4795,66.3498,66.4146,974170.0
2020-07-16 13:20:00,71.71,71.73,71.7,71.71,37362.0,66.4054,66.4239,66.3961,66.4054,37362.0
2020-07-16 13:25:00,71.71,71.73,71.68,71.71,43079.0,66.4054,66.4239,66.3776,66.4054,43079.0
2020-07-16 13:30:00,71.72,71.72,71.64,71.65,62896.0,66.4146,66.4146,66.3406,66.3498,62896.0
2020-07-16 13:35:00,71.65,71.67,71.58,71.59,52992.0,66.3498,66.3683,66.285,66.2943,52992.0
2020-07-16 13:40:00,71.6,71.62,71.56,71.61,57743.0,66.3035,66.322,66.2665,66.3128,57743.0
2020-07-16 13:45:00,71.61,71.63,71.59,71.62,39455.0,66.3128,66.3313,66.2943,66.322,39455.0
2020-07-16 13:50:00,71.62,71.65,71.55,71.56,51340.0,66.322,66.3498,66.2572,66.2665,51340.0
2020-07-16 13:55:00,71.56,71.57,71.45,71.47,89365.0,66.2665,66.2757,66.1646,66.1831,89365.0
2020-07-16 14:00:00,71.47,71.54,71.46,71.49,59234.0,66.1831,66.248,66.1739,66.2017,59234.0
2020-07-16 14:05:00,71.49,71.59,71.48,71.55,54630.0,66.2017,66.2943,66.1924,66.2572,54630.0
2020-07-16 14:10:00,71.54,71.58,71.51,71.57,44001.0,66.248,66.285,66.2202,66.2757,44001.0
2020-07-16 14:15:00,71.57,71.6,71.53,71.54,29844.0,66.2757,66.3035,66.2387,66.248,29844.0
2020-07-16 14:20:00,71.54,71.58,71.53,71.56,40685.0,66.248,66.285,66.2387,66.2665,40685.0
2020-07-16 14:25:00,71.56,71.57,71.5,71.52,54975.0,66.2665,66.2757,66.2109,66.2294,54975.0
2020-07-16 14:30:00,71.52,71.53,71.44,71.47,56409.0,66.2294,66.2387,66.1554,66.1831,56409.0
2020-07-16 14:35:00,71.47,71.47,71.39,71.39,53482.0,66.1831,66.1831,66.1091,66.1091,53482.0
2020-07-16 14:40:00,71.39,71.47,71.39,71.4,77492.0,66.1091,66.1831,66.1091,66.1183,77492.0
2020-07-16 14:45:00,71.4,71.43,71.26,71.26,62988.0,66.1183,66.1461,65.9887,65.9887,62988.0
2020-07-16 14:50:00,71.27,71.38,71.27,71.3,76776.0,65.9979,66.0998,65.9979,66.0257,76776.0
2020-07-16 14:55:00,71.3,71.34,71.21,71.23,112556.0,66.0257,66.0628,65.9424,65.9609,112556.0
2020-07-16 15:00:00,71.26,71.29,71.22,71.25,54048.0,65.9887,66.0165,65.9516,65.9794,54048.0
2020-07-16 15:05:00,71.25,71.32,71.23,71.31,101697.0,65.9794,66.0442,65.9609,66.035,101697.0
2020-07-16 15:10:00,71.3,71.35,71.27,71.33,74736.0,66.0257,66.072,65.9979,66.0535,74736.0
2020-07-16 15:15:00,71.32,71.44,71.31,71.42,215116.0,66.0442,66.1554,66.035,66.1368,215116.0
2020-07-16 15:20:00,71.42,71.51,71.42,71.48,122797.0,66.1368,66.2202,66.1368,66.1924,122797.0
2020-07-16 15:25:00,71.49,71.59,71.47,71.58,202336.0,66.2017,66.2943,66.1831,66.285,202336.0
2020-07-16 15:30:00,71.58,71.58,71.5,71.55,106089.0,66.285,66.285,66.2109,66.2572,106089.0
2020-07-16 15:35:00,71.55,71.63,71.53,71.62,94355.0,66.2572,66.3313,66.2387,66.322,94355.0
2020-07-16 15:40:00,71.62,71.64,71.52,71.53,184574.0,66.322,66.3406,66.2294,66.2387,184574.0
2020-07-16 15:45:00,71.54,71.6,71.51,71.56,187168.0,66.248,66.3035,66.2202,66.2665,187168.0
2020-07-16 15:50:00,71.56,71.59,71.46,71.58,175972.0,66.2665,66.2943,66.1739,66.285,175972.0
2020-07-16 15:55:00,71.58,71.66,71.52,71.57,383579.0,66.285,66.3591,66.2294,66.2757,383579.0
2020-07-17 09:30:00,71.85,71.89,71.66,71.78,164011.0,66.535,66.5721,66.3591,66.4702,164011.0
2020-07-17 09:35:00,71.77,71.88,71.73,71.8,175420.0,66.4609,66.5628,66.4239,66.4887,175420.0
2020-07-17 09:40:00,71.79,72.05,71.74,72.03,189459.0,66.4795,66.7202,66.4332,66.7017,189459.0
2020-07-17 09:45:00,72.03,72.11,72.02,72.08,200277.0,66.7017,66.7758,66.6925,66.748,200277.0
2020-07-17 09:50:00,72.09,72.15,71.99,72.02,105178.0,66.7573,66.8128,66.6647,66.6925,105178.0
2020-07-17 09:55:00,72.01,72.04,71.92,71.94,89979.0,66.6832,66.711,66.5999,66.6184,89979.0
2020-07-17 10:00:00,71.94,71.99,71.8,71.86,185827.0,66.6184,66.6647,66.4887,66.5443,185827.0
2020-07-17 10:05:00,71.86,71.9,71.79,71.82,135007.0,66.5443,66.5813,66.4795,66.5072,135007.0
2020-07-17 10:10:00,71.83,71.9,71.8,71.86,48010.0,66.5165,66.5813,66.4887,66.5443,48010.0
2020-07-17 10:15:00,71.86,71.95,71.85,71.85,78616.0,66.5443,66.6276,66.535,66.535,78616.0
2020-07-17 10:20:00,71.85,71.85,71.64,71.67,94760.0,66.535,66.535,66.3406,66.3683,94760.0
2020-07-17 10:25:00,71.66,71.69,71.57,71.62,111980.0,66.3591,66.3869,66.2757,66.322,111980.0
2020-07-17 10:30:00,71.61,71.62,71.52,71.58,75607.0,66.3128,66.322,66.2294,66.285,75607.0
2020-07-17 10:35:00,71.58,71.71,71.57,71.7,55147.0,66.285,66.4054,66.2757,66.3961,55147.0
2020-07-17 10:40:00,71.7,71.71,71.61,71.62,61970.0,66.3961,66.4054,66.3128,66.322,61970.0
2020-07-17 10:45:00,71.61,71.71,71.61,71.7,37334.0,66.3128,66.4054,66.3128,66.3961,37334.0
2020-07-17 10:50:00,71.7,71.75,71.68,71.71,135234.0,66.3961,66.4424,66.3776,66.4054,135234.0
2020-07-17 10:55:00,71.71,71.81,71.71,71.79,31806.0,66.4054,66.498,66.4054,66.4795,31806.0
2020-07-17 11:00:00,71.79,71.89,71.78,71.8,89877.0,66.4795,66.5721,66.4702,66.4887,89877.0
2020-07-17 11:05:00,71.8,71.86,71.79,71.85,51228.0,66.4887,66.5443,66.4795,66.535,51228.0
2020-07-17 11:10:00,71.85,71.89,71.78,71.87,37229.0,66.535,66.5721,66.4702,66.5536,37229.0
2020-07-17 11:15:00,71.87,71.92,71.77,71.78,71152.0,66.5536,66.5999,66.4609,66.4702,71152.0
2020-07-17 11:20:00,71.78,71.85,71.77,71.81,59876.0,66.4702,66.535,66.4609,66.498,59876.0
2020-07-17 11:25:00,71.81,71.81,71.75,71.79,49594.0,66.498,66.498,66.4424,66.4795,49594.0
2020-07-17 11:30:00,71.79,71.82,71.75,71.77,30917.0,66.4795,66.5072,66.4424,66.4609,30917.0
2020-07-17 11:35:00,71.77,71.79,71.74,71.77,41065.0,66.4609,66.4795,66.4332,66.4609,41065.0
2020-07-17 11:40:00,71.77,71.79,71.73,71.77,45557.0,66.4609,66.4795,66.4239,66.4609,45557.0
2020-07-17 11:45:00,71.77,71.81,71.74,71.77,44075.0,66.4609,66.498,66.4332,66.4609,44075.0
2020-07-17 11:50:00,71.76,71.88,71.73,71.87,55830.0,66.4517,66.5628,66.4239,66.5536,55830.0
2020-07-17 11:55:00,71.87,71.9,71.85,71.86,23859.0,66.5536,66.5813,66.535,66.5443,23859.0
2020-07-17 12:00:00,71.87,71.92,71.85,71.92,56167.0,66.5536,66.5999,66.535,66.5999,56167.0
2020-07-17 12:05:00,71.92,71.94,71.9,71.91,46471.0,66.5999,66.6184,66.5813,66.5906,46471.0
2020-07-17 12:10:00,71.9,71.9,71.83,71.84,299194.0,66.5813,66.5813,66.5165,66.5258,299194.0
2020-07-17 12:15:00,71.83,71.89,71.81,71.88,116458.0,66.5165,66.5721,66.498,66.5628,116458.0
2020-07-17 12:20:00,71.88,72.0,71.87,72.0,212721.0,66.5628,66.6739,66.5536,66.6739,212721.0
2020-07-17 12:25:00,71.99,72.0,71.95,71.98,58964.0,66.6647,66.6739,66.6276,66.6554,58964.0
2020-07-17 12:30:00,71.97,71.99,71.95,71.96,17472.0,66.6462,66.6647,66.6276,66.6369,17472.0
2020-07-17 12:35:00,71.97,72.0,71.92,71.94,45683.0,66.6462,66.6739,66.5999,66.6184,45683.0
2020-07-17 12:40:00,71.94,71.94,71.86,71.87,38228.0,66.6184,66.6184,66.5443,66.5536,38228.0
2020-07-17 12:45:00,71.87,71.94,71.87,71.87,176980.0,66.5536,66.6184,66.5536,66.5536,176980.0
2020-07-17 12:50:00,71.88,71.91,71.85,71.9,24821.0,66.5628,66.5906,66.535,66.5813,24821.0
2020-07-17 12:55:00,71.9,71.9,71.84,71.86,45556.0,66.5813,66.5813,66.5258,66.5443,45556.0
2020-07-17 13:00:00,71.87,71.91,71.86,71.88,34023.0,66.5536,66.5906,66.5443,66.5628,34023.0
2020-07-17 13:05:00,71.88,71.94,71.88,71.92,70261.0,66.5628,66.6184,66.5628,66.5999,70261.0
2020-07-17 13:10:00,71.92,71.96,71.92,71.96,30334.0,66.5999,66.6369,66.5999,66.6369,30334.0
2020-07-17 13:15:00,71.96,71.98,71.86,71.89,182574.0,66.6369,66.6554,66.5443,66.5721,182574.0
2020-07-17 13:20:00,71.89,71.99,71.88,71.95,50950.0,66.5721,66.6647,66.5628,66.6276,50950.0
2020-07-17 13:25:00,71.96,71.99,71.93,71.95,48939.0,66.6369,66.6647,66.6091,66.6276,48939.0
2020-07-17 13:30:00,71.95,71.96,71.87,71.89,59422.0,66.6276,66.6369,66.5536,66.5721,59422.0
2020-07-17 13:35:00,71.89,71.9,71.87,71.89,46599.0,66.5721,66.5813,66.5536,66.5721,46599.0
2020-07-17 13:40:00,71.9,71.97,71.9,71.97,42763.0,66.5813,66.6462,66.5813,66.6462,42763.0
2020-07-17 13:45:00,71.98,71.98,71.92,71.94,25948.0,66.6554,66.6554,66.5999,66.6184,25948.0
2020-07-17 13:50:00,71.93,71.94,71.87,71.89,54026.0,66.6091,66.6184,66.5536,66.5721,54026.0
2020-07-17 13:55:00,71.9,71.94,71.87,71.92,38480.0,66.5813,66.6184,66.5536,66.5999,38480.0
2020-07-17 14:00:00,71.93,71.96,71.9,71.96,40135.0,66.6091,66.6369,66.5813,66.6369,40135.0
2020-07-17 14:05:00,71.95,71.96,71.91,71.95,42690.0,66.6276,66.6369,66.5906,66.6276,42690.0
2020-07-17 14:10:00,71.95,72.0,71.93,71.97,56580.0,66.6276,66.6739,66.6091,66.6462,56580.0
2020-07-17 14:15:00,71.97,72.04,71.97,72.04,25894.0,66.6462,66.711,66.6462,66.711,25894.0
2020-07-17 14:20:00,72.04,72.05,71.96,71.97,56171.0,66.711,66.7202,66.6369,66.6462,56171.0
2020-07-17 14:25:00,71.97,72.01,71.97,71.99,27754.0,66.6462,66.6832,66.6462,66.6647,27754.0
2020-07-17 14:30:00,71.98,71.99,71.93,71.93,26953.0,66.6554,66.6647,66.6091,66.6091,26953.0
2020-07-17 14:35:00,71.93,71.96,71.92,71.95,75263.0,66.6091,66.6369,66.5999,66.6276,75263.0
2020-07-17 14:40:00,71.95,71.98,71.92,71.94,57995.0,66.6276,66.6554,66.5999,66.6184,57995.0
2020-07-17 14:45:00,71.94,71.96,71.9,71.92,32043.0,66.6184,66.6369,66.5813,66.5999,32043.0
2020-07-17 14:50:00,71.92,71.99,71.92,71.93,158595.0,66.5999,66.6647,66.5999,66.6091,158595.0
2020-07-17 14:55:00,71.94,71.96,71.91,71.92,87805.0,66.6184,66.6369,66.5906,66.5999,87805.0
2020-07-17 15:00:00,71.92,71.96,71.9,71.95,72705.0,66.5999,66.6369,66.5813,66.6276,72705.0
2020-07-17 15:05:00,71.95,72.03,71.93,71.96,51719.0,66.6276,66.7017,66.6091,66.6369,51719.0
2020-07-17 15:10:00,71.96,71.98,71.9,71.91,89245.0,66.6369,66.6554,66.5813,66.5906,89245.0
2020-07-17 15:15:00,71.91,71.96,71.9,71.94,190358.0,66.5906,66.6369,66.5813,66.6184,190358.0
2020-07-17 15:20:00,71.94,72.03,71.92,72.03,150602.0,66.6184,66.7017,66.5999,66.7017,150602.0
2020-07-17 15:25:00,72.03,72.07,72.01,72.06,86844.0,66.7017,66.7388,66.6832,66.7295,86844.0
2020-07-17 15:30:00,72.06,72.1,72.04,72.08,202732.0,66.7295,66.7665,66.711,66.748,202732.0
2020-07-17 15:35:00,72.08,72.09,72.02,72.05,338154.0,66.748,66.7573,66.6925,66.7202,338154.0
2020-07-17 15:40:00,72.05,72.11,72.05,72.09,224312.0,66.7202,66.7758,66.7202,66.7573,224312.0
2020-07-17 15:45:00,72.1,72.14,72.05,72.13,201145.0,66.7665,66.8036,66.7202,66.7943,201145.0
2020-07-17 15:50:00,72.13,72.13,71.99,72.0,355926.0,66.7943,66.7943,66.6647,66.6739,355926.0
2020-07-17 15:55:00,72.0,72.05,71.96,71.98,887614.0,66.6739,66.7202,66.6369,66.6554,887614.0
2020-07-20 09:30:00,71.59,71.73,71.44,71.68,239469.0,66.2943,66.4239,66.1554,66.3776,239469.0
2020-07-20 09:35:00,71.68,71.76,71.46,71.65,171349.0,66.3776,66.4517,66.1739,66.3498,171349.0
2020-07-20 09:40:00,71.65,71.67,71.39,71.46,131139.0,66.3498,66.3683,66.1091,66.1739,131139.0
2020-07-20 09:45:00,71.47,71.47,71.15,71.15,222114.0,66.1831,66.1831,65.8868,65.8868,222114.0
2020-07-20 09:50:00,71.14,71.22,71.09,71.09,183608.0,65.8776,65.9516,65.8312,65.8312,183608.0
2020-07-20 09:55:00,71.08,71.09,70.94,71.05,220684.0,65.822,65.8312,65.6923,65.7942,220684.0
2020-07-20 10:00:00,71.05,71.08,71.0,71.05,95262.0,65.7942,65.822,65.7479,65.7942,95262.0
2020-07-20 10:05:00,71.05,71.19,70.97,70.99,108474.0,65.7942,65.9239,65.7201,65.7386,108474.0
2020-07-20 10:10:00,71.0,71.08,70.99,71.05,113923.0,65.7479,65.822,65.7386,65.7942,113923.0
2020-07-20 10:15:00,71.05,71.11,71.0,71.08,60378.0,65.7942,65.8498,65.7479,65.822,60378.0
2020-07-20 10:20:00,71.09,71.11,70.99,71.03,50075.0,65.8312,65.8498,65.7386,65.7757,50075.0
2020-07-20 10:25:00,71.04,71.15,71.01,71.15,75790.0,65.7849,65.8868,65.7572,65.8868,75790.0
2020-07-20 10:30:00,71.17,71.24,71.14,71.21,71488.0,65.9053,65.9702,65.8776,65.9424,71488.0
2020-07-20 10:35:00,71.22,71.3,71.21,71.22,72802.0,65.9516,66.0257,65.9424,65.9516,72802.0
2020-07-20 10:40:00,71.22,71.26,71.2,71.26,53542.0,65.9516,65.9887,65.9331,65.9887,53542.0
2020-07-20 10:45:00,71.26,71.27,71.17,71.2,147840.0,65.9887,65.9979,65.9053,65.9331,147840.0
2020-07-20 10:50:00,71.19,71.2,71.13,71.16,141686.0,65.9239,65.9331,65.8683,65.8961,141686.0
2020-07-20 10:55:00,71.17,71.2,71.14,71.15,40586.0,65.9053,65.9331,65.8776,65.8868,40586.0
2020-07-20 11:00:00,71.15,71.21,71.12,71.15,97923.0,65.8868,65.9424,65.859,65.8868,97923.0
2020-07-20 11:05:00,71.14,71.19,71.1,71.17,55254.0,65.8776,65.9239,65.8405,65.9053,55254.0
2020-07-20 11:10:00,71.17,71.2,71.09,71.12,88792.0,65.9053,65.9331,65.8312,65.859,88792.0
2020-07-20 11:15:00,71.12,71.17,71.1,71.15,52654.0,65.859,65.9053,65.8405,65.8868,52654.0
2020-07-20 11:20:00,71.15,71.18,71.06,71.09,80353.0,65.8868,65.9146,65.8035,65.8312,80353.0
2020-07-20 11:25:00,71.08,71.14,71.07,71.08,44398.0,65.822,65.8776,65.8127,65.822,44398.0
2020-07-20 11:30:00,71.09,71.12,71.06,71.12,54092.0,65.8312,65.859,65.8035,65.859,54092.0
2020-07-20 11:35:00,71.12,71.17,71.06,71.16,105289.0,65.859,65.9053,65.8035,65.8961,105289.0
2020-07-20 11:40:00,71.16,71.17,71.12,71.12,69476.0,65.8961,65.9053,65.859,65.859,69476.0
2020-07-20 11:45:00,71.12,71.16,71.1,71.15,52502.0,65.859,65.8961,65.8405,65.8868,52502.0
2020-07-20 11:50:00,71.14,71.16,71.11,71.14,67894.0,65.8776,65.8961,65.8498,65.8776,67894.0
2020-07-20 11:55:00,71.13,71.14,71.08,71.09,45680.0,65.8683,65.8776,65.822,65.8312,45680.0
2020-07-20 12:00:00,71.1,71.1,71.0,71.01,116818.0,65.8405,65.8405,65.7479,65.7572,116818.0
2020-07-20 12:05:00,71.01,71.03,70.99,71.02,64064.0,65.7572,65.7757,65.7386,65.7664,64064.0
2020-07-20 12:10:00,71.02,71.06,71.02,71.05,44244.0,65.7664,65.8035,65.7664,65.7942,44244.0
2020-07-20 12:15:00,71.05,71.09,71.04,71.07,54589.0,65.7942,65.8312,65.7849,65.8127,54589.0
2020-07-20 12:20:00,71.07,71.1,71.03,71.05,37636.0,65.8127,65.8405,65.7757,65.7942,37636.0
2020-07-20 12:25:00,71.06,71.06,71.0,71.0,34698.0,65.8035,65.8035,65.7479,65.7479,34698.0
2020-07-20 12:30:00,71.01,71.06,70.98,71.06,119156.0,65.7572,65.8035,65.7294,65.8035,119156.0
2020-07-20 12:35:00,71.06,71.08,71.01,71.03,57181.0,65.8035,65.822,65.7572,65.7757,57181.0
2020-07-20 12:40:00,71.03,71.06,70.98,71.0,30324.0,65.7757,65.8035,65.7294,65.7479,30324.0
2020-07-20 12:45:00,70.99,71.07,70.99,71.05,29267.0,65.7386,65.8127,65.7386,65.7942,29267.0
2020-07-20 12:50:00,71.06,71.06,71.0,71.01,31246.0,65.8035,65.8035,65.7479,65.7572,31246.0
2020-07-20 12:55:00,71.02,71.04,71.0,71.02,57227.0,65.7664,65.7849,65.7479,65.7664,57227.0
2020-07-20 13:00:00,71.03,71.03,70.93,70.95,33687.0,65.7757,65.7757,65.6831,65.7016,33687.0
2020-07-20 13:05:00,70.95,70.97,70.91,70.95,20571.0,65.7016,65.7201,65.6646,65.7016,20571.0
2020-07-20 13:10:00,70.95,71.0,70.95,70.98,19795.0,65.7016,65.7479,65.7016,65.7294,19795.0
2020-07-20 13:15:00,70.98,71.07,70.97,71.07,32896.0,65.7294,65.8127,65.7201,65.8127,32896.0
2020-07-20 13:20:00,71.07,71.11,71.06,71.1,17347.0,65.8127,65.8498,65.8035,65.8405,17347.0
2020-07-20 13:25:00,71.09,71.14,71.09,71.12,30077.0,65.8312,65.8776,65.8312,65.859,30077.0
2020-07-20 13:30:00,71.12,71.18,71.11,71.17,58804.0,65.859,65.9146,65.8498,65.9053,58804.0
2020-07-20 13:35:00,71.17,71.23,71.17,71.21,36079.0,65.9053,65.9609,65.9053,65.9424,36079.0
2020-07-20 13:40:00,71.21,71.29,71.21,71.28,31344.0,65.9424,66.0165,65.9424,66.0072,31344.0
2020-07-20 13:45:00,71.27,71.28,71.2,71.2,14981.0,65.9979,66.0072,65.9331,65.9331,14981.0
2020-07-20 13:50:00,71.2,71.31,71.18,71.31,50540.0,65.9331,66.035,65.9146,66.035,50540.0
2020-07-20 13:55:00,71.31,71.31,71.27,71.31,67383.0,66.035,66.035,65.9979,66.035,67383.0
2020-07-20 14:00:00,71.31,71.31,71.21,71.24,504028.0,66.035,66.035,65.9424,65.9702,504028.0
2020-07-20 14:05:00,71.23,71.24,71.15,71.18,349109.0,65.9609,65.9702,65.8868,65.9146,349109.0
2020-07-20 14:10:00,71.19,71.19,71.11,71.14,29671.0,65.9239,65.9239,65.8498,65.8776,29671.0
2020-07-20 14:15:00,71.14,71.17,71.11,71.14,21076.0,65.8776,65.9053,65.8498,65.8776,21076.0
2020-07-20 14:20:00,71.15,71.15,71.08,71.09,56584.0,65.8868,65.8868,65.822,65.8312,56584.0
2020-07-20 14:25:00,71.09,71.17,71.09,71.16,135565.0,65.8312,65.9053,65.8312,65.8961,135565.0
2020-07-20 14:30:00,71.16,71.22,71.15,71.17,36402.0,65.8961,65.9516,65.8868,65.9053,36402.0
2020-07-20 14:35:00,71.17,71.18,71.13,71.14,26492.0,65.9053,65.9146,65.8683,65.8776,26492.0
2020-07-20 14:40:00,71.15,71.18,71.13,71.17,30024.0,65.8868,65.9146,65.8683,65.9053,30024.0
2020-07-20 14:45:00,71.17,71.18,71.13,71.17,32713.0,65.9053,65.9146,65.8683,65.9053,32713.0
2020-07-20 14:50:00,71.17,71.18,71.13,71.16,31831.0,65.9053,65.9146,65.8683,65.8961,31831.0
2020-07-20 14:55:00,71.15,71.16,71.1,71.1,28416.0,65.8868,65.8961,65.8405,65.8405,28416.0
2020-07-20 15:00:00,71.1,71.16,71.1,71.12,46986.0,65.8405,65.8961,65.8405,65.859,46986.0
2020-07-20 15:05:00,71.13,71.15,71.11,71.12,30168.0,65.8683,65.8868,65.8498,65.859,30168.0
2020-07-20 15:10:00,71.12,71.17,71.09,71.13,142571.0,65.859,65.9053,65.8312,65.8683,142571.0
2020-07-20 15:15:00,71.14,71.24,71.12,71.2,94847.0,65.8776,65.9702,65.859,65.9331,94847.0
2020-07-20 15:20:00,71.2,71.22,71.18,71.2,102896.0,65.9331,65.9516,65.9146,65.9331,102896.0
2020-07-20 15:25:00,71.2,71.27,71.19,71.27,52533.0,65.9331,65.9979,65.9239,65.9979,52533.0
2020-07-20 15:30:00,71.27,71.35,71.23,71.31,71357.0,65.9979,66.072,65.9609,66.035,71357.0
2020-07-20 15:35:00,71.31,71.34,71.28,71.29,82207.0,66.035,66.0628,66.0072,66.0165,82207.0
2020-07-20 15:40:00,71.29,71.32,71.25,71.26,607855.0,66.0165,66.0442,65.9794,65.9887,607855.0
2020-07-20 15:45:00,71.27,71.29,71.23,71.25,1159656.0,65.9979,66.0165,65.9609,65.9794,1159656.0
2020-07-20 15:50:00,71.25,71.27,71.19,71.22,701745.0,65.9794,65.9979,65.9239,65.9516,701745.0
2020-07-20 15:55:00,71.22,71.23,71.12,71.12,404552.0,65.9516,65.9609,65.859,65.859,404552.0
2020-07-21 09:30:00,71.76,71.95,71.63,71.91,256215.0,66.4517,66.6276,66.3313,66.5906,256215.0
2020-07-21 09:35:00,71.9,72.21,71.9,72.09,307761.0,66.5813,66.8684,66.5813,66.7573,307761.0
2020-07-21 09:40:00,72.1,72.35,72.04,72.31,260777.0,66.7665,66.998,66.711,66.961,260777.0
2020-07-21 09:45:00,72.31,72.32,72.08,72.14,303344.0,66.961,66.9703,66.748,66.8036,303344.0
2020-07-21 09:50:00,72.14,72.28,72.14,72.2,263749.0,66.8036,66.9332,66.8036,66.8591,263749.0
2020-07-21 09:55:00,72.19,72.24,72.14,72.21,129849.0,66.8499,66.8962,66.8036,66.8684,129849.0
2020-07-21 10:00:00,72.22,72.25,72.1,72.17,243211.0,66.8777,66.9054,66.7665,66.8314,243211.0
2020-07-21 10:05:00,72.16,72.31,72.15,72.18,192120.0,66.8221,66.961,66.8128,66.8406,192120.0
2020-07-21 10:10:00,72.18,72.32,72.16,72.17,137954.0,66.8406,66.9703,66.8221,66.8314,137954.0
2020-07-21 10:15:00,72.18,72.21,71.97,72.01,150379.0,66.8406,66.8684,66.6462,66.6832,150379.0
2020-07-21 10:20:00,72.0,72.04,71.92,71.92,92226.0,66.6739,66.711,66.5999,66.5999,92226.0
2020-07-21 10:25:00,71.93,71.96,71.82,71.88,146841.0,66.6091,66.6369,66.5072,66.5628,146841.0
2020-07-21 10:30:00,71.88,72.02,71.82,72.01,118609.0,66.5628,66.6925,66.5072,66.6832,118609.0
2020-07-21 10:35:00,72.01,72.14,71.92,72.13,88427.0,66.6832,66.8036,66.5999,66.7943,88427.0
2020-07-21 10:40:00,72.12,72.16,71.98,71.99,178713.0,66.7851,66.8221,66.6554,66.6647,178713.0
2020-07-21 10:45:00,71.99,72.25,71.99,72.25,129278.0,66.6647,66.9054,66.6647,66.9054,129278.0
2020-07-21 10:50:00,72.24,72.25,72.16,72.17,130283.0,66.8962,66.9054,66.8221,66.8314,130283.0
2020-07-21 10:55:00,72.17,72.23,72.15,72.21,95411.0,66.8314,66.8869,66.8128,66.8684,95411.0
2020-07-21 11:00:00,72.21,72.3,72.21,72.29,53277.0,66.8684,66.9517,66.8684,66.9425,53277.0
2020-07-21 11:05:00,72.29,72.32,72.23,72.29,72211.0,66.9425,66.9703,66.8869,66.9425,72211.0
2020-07-21 11:10:00,72.3,72.34,72.24,72.31,114398.0,66.9517,66.9888,66.8962,66.961,114398.0
2020-07-21 11:15:00,72.3,72.42,72.29,72.39,93096.0,66.9517,67.0629,66.9425,67.0351,93096.0
2020-07-21 11:20:00,72.38,72.4,72.33,72.39,58577.0,67.0258,67.0443,66.9795,67.0351,58577.0
2020-07-21 11:25:00,72.39,72.43,72.35,72.43,75703.0,67.0351,67.0721,66.998,67.0721,75703.0
2020-07-21 11:30:00,72.42,72.46,72.3,72.41,67595.0,67.0629,67.0999,66.9517,67.0536,67595.0
2020-07-21 11:35:00,72.42,72.48,72.41,72.48,78643.0,67.0629,67.1184,67.0536,67.1184,78643.0
2020-07-21 11:40:00,72.47,72.53,72.39,72.52,57034.0,67.1092,67.1647,67.0351,67.1555,57034.0
2020-07-21 11:45:00,72.52,72.54,72.39,72.39,60806.0,67.1555,67.174,67.0351,67.0351,60806.0
2020-07-21 11:50:00,72.39,72.42,72.36,72.41,53933.0,67.0351,67.0629,67.0073,67.0536,53933.0
2020-07-21 11:55:00,72.41,72.54,72.39,72.53,75730.0,67.0536,67.174,67.0351,67.1647,75730.0
2020-07-21 12:00:00,72.53,72.58,72.49,72.52,70392.0,67.1647,67.211,67.1277,67.1555,70392.0
2020-07-21 12:05:00,72.52,72.55,72.4,72.4,47503.0,67.1555,67.1832,67.0443,67.0443,47503.0
2020-07-21 12:10:00,72.4,72.4,72.34,72.38,38234.0,67.0443,67.0443,66.9888,67.0258,38234.0
2020-07-21 12:15:00,72.39,72.41,72.34,72.37,119798.0,67.0351,67.0536,66.9888,67.0166,119798.0
2020-07-21 12:20:00,72.37,72.4,72.3,72.31,34510.0,67.0166,67.0443,66.9517,66.961,34510.0
2020-07-21 12:25:00,72.31,72.44,72.29,72.44,51430.0,66.961,67.0814,66.9425,67.0814,51430.0
2020-07-21 12:30:00,72.44,72.46,72.37,72.45,43759.0,67.0814,67.0999,67.0166,67.0906,43759.0
2020-07-21 12:35:00,72.46,72.46,72.4,72.43,38122.0,67.0999,67.0999,67.0443,67.0721,38122.0
2020-07-21 12:40:00,72.43,72.5,72.42,72.47,83355.0,67.0721,67.1369,67.0629,67.1092,83355.0
2020-07-21 12:45:00,72.47,72.47,72.39,72.42,34585.0,67.1092,67.1092,67.0351,67.0629,34585.0
2020-07-21 12:50:00,72.42,72.42,72.34,72.39,44524.0,67.0629,67.0629,66.9888,67.0351,44524.0
2020-07-21 12:55:00,72.39,72.43,72.39,72.41,48904.0,67.0351,67.0721,67.0351,67.0536,48904.0
2020-07-21 13:00:00,72.42,72.43,72.37,72.41,48808.0,67.0629,67.0721,67.0166,67.0536,48808.0
2020-07-21 13:05:00,72.4,72.44,72.36,72.43,34996.0,67.0443,67.0814,67.0073,67.0721,34996.0
2020-07-21 13:10:00,72.42,72.43,72.34,72.34,23057.0,67.0629,67.0721,66.9888,66.9888,23057.0
2020-07-21 13:15:00,72.33,72.41,72.32,72.39,39698.0,66.9795,67.0536,66.9703,67.0351,39698.0
2020-07-21 13:20:00,72.38,72.4,72.35,72.36,56446.0,67.0258,67.0443,66.998,67.0073,56446.0
2020-07-21 13:25:00,72.34,72.37,72.32,72.34,26051.0,66.9888,67.0166,66.9703,66.9888,26051.0
2020-07-21 13:30:00,72.33,72.36,72.29,72.35,211726.0,66.9795,67.0073,66.9425,66.998,211726.0
2020-07-21 13:35:00,72.34,72.38,72.32,72.37,61680.0,66.9888,67.0258,66.9703,67.0166,61680.0
2020-07-21 13:40:00,72.37,72.37,72.32,72.33,61175.0,67.0166,67.0166,66.9703,66.9795,61175.0
2020-07-21 13:45:00,72.33,72.35,72.29,72.32,67977.0,66.9795,66.998,66.9425,66.9703,67977.0
2020-07-21 13:50:00,72.32,72.33,72.25,72.27,70250.0,66.9703,66.9795,66.9054,66.924,70250.0
2020-07-21 13:55:00,72.26,72.29,72.24,72.26,46407.0,66.9147,66.9425,66.8962,66.9147,46407.0
2020-07-21 14:00:00,72.26,72.32,72.26,72.29,50682.0,66.9147,66.9703,66.9147,66.9425,50682.0
2020-07-21 14:05:00,72.29,72.3,72.21,72.21,33782.0,66.9425,66.9517,66.8684,66.8684,33782.0
2020-07-21 14:10:00,72.2,72.21,72.16,72.19,57522.0,66.8591,66.8684,66.8221,66.8499,57522.0
2020-07-21 14:15:00,72.18,72.18,72.14,72.16,42038.0,66.8406,66.8406,66.8036,66.8221,42038.0
2020-07-21 14:20:00,72.16,72.18,72.11,72.16,39280.0,66.8221,66.8406,66.7758,66.8221,39280.0
2020-07-21 14:25:00,72.16,72.17,72.13,72.17,23123.0,66.8221,66.8314,66.7943,66.8314,23123.0
2020-07-21 14:30:00,72.16,72.21,72.14,72.19,42641.0,66.8221,66.8684,66.8036,66.8499,42641.0
2020-07-21 14:35:00,72.18,72.21,72.15,72.19,58667.0,66.8406,66.8684,66.8128,66.8499,58667.0
2020-07-21 14:40:00,72.19,72.22,72.18,72.21,32666.0,66.8499,66.8777,66.8406,66.8684,32666.0
2020-07-21 14:45:00,72.21,72.21,72.17,72.18,21033.0,66.8684,66.8684,66.8314,66.8406,21033.0
2020-07-21 14:50:00,72.19,72.2,72.16,72.19,41587.0,66.8499,66.8591,66.8221,66.8499,41587.0
2020-07-21 14:55:00,72.2,72.21,72.17,72.2,128071.0,66.8591,66.8684,66.8314,66.8591,128071.0
2020-07-21 15:00:00,72.2,72.21,72.17,72.17,177461.0,66.8591,66.8684,66.8314,66.8314,177461.0
2020-07-21 15:05:00,72.17,72.18,72.13,72.17,59575.0,66.8314,66.8406,66.7943,66.8314,59575.0
2020-07-21 15:10:00,72.17,72.18,72.07,72.08,165388.0,66.8314,66.8406,66.7388,66.748,165388.0
2020-07-21 15:15:00,72.08,72.1,71.99,72.02,200697.0,66.748,66.7665,66.6647,66.6925,200697.0
2020-07-21 15:20:00,72.01,72.09,71.99,72.05,161003.0,66.6832,66.7573,66.6647,66.7202,161003.0
2020-07-21 15:25:00,72.05,72.1,71.99,72.02,114805.0,66.7202,66.7665,66.6647,66.6925,114805.0
2020-07-21 15:30:00,72.02,72.08,71.97,71.98,188818.0,66.6925,66.748,66.6462,66.6554,188818.0
2020-07-21 15:35:00,71.99,72.01,71.95,71.98,159725.0,66.6647,66.6832,66.6276,66.6554,159725.0
2020-07-21 15:40:00,71.98,72.05,71.94,72.05,107504.0,66.6554,66.7202,66.6184,66.7202,107504.0
2020-07-21 15:45:00,72.05,72.13,72.03,72.07,138122.0,66.7202,66.7943,66.7017,66.7388,138122.0
2020-07-21 15:50:00,72.07,72.07,71.87,71.98,386084.0,66.7388,66.7388,66.5536,66.6554,386084.0
2020-07-21 15:55:00,71.98,72.08,71.89,72.06,575070.0,66.6554,66.748,66.5721,66.7295,575070.0
2020-07-22 09:30:00,71.78,71.93,71.76,71.9,208281.0,66.4702,66.6091,66.4517,66.5813,208281.0
2020-07-22 09:35:00,71.9,72.29,71.9,72.26,279144.0,66.5813,66.9425,66.5813,66.9147,279144.0
2020-07-22 09:40:00,72.26,72.38,72.24,72.38,199969.0,66.9147,67.0258,66.8962,67.0258,199969.0
2020-07-22 09:45:00,72.39,72.45,72.34,72.4,333243.0,67.0351,67.0906,66.9888,67.0443,333243.0
2020-07-22 09:50:00,72.4,72.45,72.35,72.37,260379.0,67.0443,67.0906,66.998,67.0166,260379.0
2020-07-22 09:55:00,72.38,72.4,72.26,72.29,156054.0,67.0258,67.0443,66.9147,66.9425,156054.0
2020-07-22 10:00:00,72.28,72.3,72.18,72.21,80640.0,66.9332,66.9517,66.8406,66.8684,80640.0
2020-07-22 10:05:00,72.22,72.34,72.15,72.33,107886.0,66.8777,66.9888,66.8128,66.9795,107886.0
2020-07-22 10:10:00,72.34,72.38,72.29,72.31,64373.0,66.9888,67.0258,66.9425,66.961,64373.0
2020-07-22 10:15:00,72.3,72.39,72.3,72.37,46168.0,66.9517,67.0351,66.9517,67.0166,46168.0
2020-07-22 10:20:00,72.36,72.4,72.31,72.38,81480.0,67.0073,67.0443,66.961,67.0258,81480.0
2020-07-22 10:25:00,72.36,72.37,72.29,72.32,68840.0,67.0073,67.0166,66.9425,66.9703,68840.0
2020-07-22 10:30:00,72.31,72.51,72.31,72.48,79862.0,66.961,67.1462,66.961,67.1184,79862.0
2020-07-22 10:35:00,72.48,72.6,72.45,72.58,82584.0,67.1184,67.2295,67.0906,67.211,82584.0
2020-07-22 10:40:00,72.58,72.68,72.55,72.65,79103.0,67.211,67.3036,67.1832,67.2759,79103.0
2020-07-22 10:45:00,72.66,72.68,72.52,72.53,61475.0,67.2851,67.3036,67.1555,67.1647,61475.0
2020-07-22 10:50:00,72.52,72.52,72.45,72.51,164869.0,67.1555,67.1555,67.0906,67.1462,164869.0
2020-07-22 10:55:00,72.51,72.63,72.47,72.62,47052.0,67.1462,67.2573,67.1092,67.2481,47052.0
2020-07-22 11:00:00,72.61,72.69,72.55,72.61,80802.0,67.2388,67.3129,67.1832,67.2388,80802.0
2020-07-22 11:05:00,72.59,72.63,72.49,72.5,58505.0,67.2203,67.2573,67.1277,67.1369,58505.0
2020-07-22 11:10:00,72.48,72.55,72.47,72.5,62195.0,67.1184,67.1832,67.1092,67.1369,62195.0
2020-07-22 11:15:00,72.48,72.57,72.47,72.5,86156.0,67.1184,67.2018,67.1092,67.1369,86156.0
2020-07-22 11:20:00,72.51,72.55,72.48,72.5,33862.0,67.1462,67.1832,67.1184,67.1369,33862.0
2020-07-22 11:25:00,72.5,72.53,72.48,72.49,28652.0,67.1369,67.1647,67.1184,67.1277,28652.0
2020-07-22 11:30:00,72.49,72.49,72.38,72.46,42993.0,67.1277,67.1277,67.0258,67.0999,42993.0
2020-07-22 11:35:00,72.45,72.53,72.42,72.52,83791.0,67.0906,67.1647,67.0629,67.1555,83791.0
2020-07-22 11:40:00,72.52,72.53,72.47,72.48,77578.0,67.1555,67.1647,67.1092,67.1184,77578.0
2020-07-22 11:45:00,72.49,72.53,72.48,72.53,28198.0,67.1277,67.1647,67.1184,67.1647,28198.0
2020-07-22 11:50:00,72.53,72.54,72.48,72.5,21123.0,67.1647,67.174,67.1184,67.1369,21123.0
2020-07-22 11:55:00,72.49,72.5,72.44,72.47,44558.0,67.1277,67.1369,67.0814,67.1092,44558.0
2020-07-22 12:00:00,72.46,72.51,72.43,72.46,54767.0,67.0999,67.1462,67.0721,67.0999,54767.0
2020-07-22 12:05:00,72.47,72.48,72.4,72.42,19373.0,67.1092,67.1184,67.0443,67.0629,19373.0
2020-07-22 12:10:00,72.4,72.5,72.39,72.49,21589.0,67.0443,67.1369,67.0351,67.1277,21589.0
2020-07-22 12:15:00,72.49,72.53,72.47,72.47,24734.0,67.1277,67.1647,67.1092,67.1092,24734.0
2020-07-22 12:20:00,72.48,72.49,72.44,72.44,25321.0,67.1184,67.1277,67.0814,67.0814,25321.0
2020-07-22 12:25:00,72.44,72.5,72.44,72.48,25666.0,67.0814,67.1369,67.0814,67.1184,25666.0
2020-07-22 12:30:00,72.47,72.53,72.47,72.52,27015.0,67.1092,67.1647,67.1092,67.1555,27015.0
2020-07-22 12:35:00,72.52,72.54,72.5,72.52,29871.0,67.1555,67.174,67.1369,67.1555,29871.0
2020-07-22 12:40:00,72.51,72.54,72.48,72.48,18596.0,67.1462,67.174,67.1184,67.1184,18596.0
2020-07-22 12:45:00,72.48,72.56,72.46,72.55,19341.0,67.1184,67.1925,67.0999,67.1832,19341.0
2020-07-22 12:50:00,72.56,72.57,72.53,72.54,19927.0,67.1925,67.2018,67.1647,67.174,19927.0
2020-07-22 12:55:00,72.55,72.58,72.53,72.58,30500.0,67.1832,67.211,67.1647,67.211,30500.0
2020-07-22 13:00:00,72.58,72.59,72.54,72.59,28258.0,67.211,67.2203,67.174,67.2203,28258.0
2020-07-22 13:05:00,72.59,72.63,72.58,72.6,28405.0,67.2203,67.2573,67.211,67.2295,28405.0
2020-07-22 13:10:00,72.59,72.64,72.55,72.61,22897.0,67.2203,67.2666,67.1832,67.2388,22897.0
2020-07-22 13:15:00,72.61,72.62,72.56,72.57,17523.0,67.2388,67.2481,67.1925,67.2018,17523.0
2020-07-22 13:20:00,72.59,72.6,72.57,72.59,16842.0,67.2203,67.2295,67.2018,67.2203,16842.0
2020-07-22 13:25:00,72.59,72.61,72.56,72.59,27063.0,67.2203,67.2388,67.1925,67.2203,27063.0
2020-07-22 13:30:00,72.6,72.6,72.55,72.56,14741.0,67.2295,67.2295,67.1832,67.1925,14741.0
2020-07-22 13:35:00,72.56,72.61,72.55,72.59,53353.0,67.1925,67.2388,67.1832,67.2203,53353.0
2020-07-22 13:40:00,72.59,72.62,72.58,72.6,32119.0,67.2203,67.2481,67.211,67.2295,32119.0
2020-07-22 13:45:00,72.6,72.6,72.51,72.53,207131.0,67.2295,67.2295,67.1462,67.1647,207131.0
2020-07-22 13:50:00,72.53,72.54,72.47,72.47,53845.0,67.1647,67.174,67.1092,67.1092,53845.0
2020-07-22 13:55:00,72.47,72.47,72.37,72.37,82231.0,67.1092,67.1092,67.0166,67.0166,82231.0
2020-07-22 14:00:00,72.37,72.46,72.37,72.45,57911.0,67.0166,67.0999,67.0166,67.0906,57911.0
2020-07-22 14:05:00,72.44,72.48,72.43,72.46,42769.0,67.0814,67.1184,67.0721,67.0999,42769.0
2020-07-22 14:10:00,72.47,72.52,72.44,72.51,40512.0,67.1092,67.1555,67.0814,67.1462,40512.0
2020-07-22 14:15:00,72.52,72.55,72.48,72.54,49532.0,67.1555,67.1832,67.1184,67.174,49532.0
2020-07-22 14:20:00,72.54,72.54,72.5,72.51,113729.0,67.174,67.174,67.1369,67.1462,113729.0
2020-07-22 14:25:00,72.52,72.52,72.46,72.49,249333.0,67.1555,67.1555,67.0999,67.1277,249333.0
2020-07-22 14:30:00,72.49,72.51,72.4,72.48,104277.0,67.1277,67.1462,67.0443,67.1184,104277.0
2020-07-22 14:35:00,72.47,72.52,72.46,72.52,29145.0,67.1092,67.1555,67.0999,67.1555,29145.0
2020-07-22 14:40:00,72.52,72.53,72.48,72.51,32263.0,67.1555,67.1647,67.1184,67.1462,32263.0
2020-07-22 14:45:00,72.52,72.54,72.49,72.52,27662.0,67.1555,67.174,67.1277,67.1555,27662.0
2020-07-22 14:50:00,72.52,72.58,72.51,72.57,38593.0,67.1555,67.211,67.1462,67.2018,38593.0
2020-07-22 14:55:00,72.56,72.57,72.5,72.53,52766.0,67.1925,67.2018,67.1369,67.1647,52766.0
2020-07-22 15:00:00,72.54,72.57,72.5,72.51,43500.0,67.174,67.2018,67.1369,67.1462,43500.0
2020-07-22 15:05:00,72.51,72.59,72.51,72.58,36741.0,67.1462,67.2203,67.1462,67.211,36741.0
2020-07-22 15:10:00,72.59,72.67,72.56,72.65,135500.0,67.2203,67.2944,67.1925,67.2759,135500.0
2020-07-22 15:15:00,72.65,72.66,72.59,72.62,85087.0,67.2759,67.2851,67.2203,67.2481,85087.0
2020-07-22 15:20:00,72.61,72.65,72.6,72.62,77416.0,67.2388,67.2759,67.2295,67.2481,77416.0
2020-07-22 15:25:00,72.63,72.65,72.61,72.64,104909.0,67.2573,67.2759,67.2388,67.2666,104909.0
2020-07-22 15:30:00,72.64,72.65,72.56,72.58,200992.0,67.2666,67.2759,67.1925,67.211,200992.0
2020-07-22 15:35:00,72.58,72.64,72.56,72.6,333022.0,67.211,67.2666,67.1925,67.2295,333022.0
2020-07-22 15:40:00,72.59,72.66,72.56,72.65,312086.0,67.2203,67.2851,67.1925,67.2759,312086.0
2020-07-22 15:45:00,72.65,72.72,72.64,72.7,191563.0,67.2759,67.3407,67.2666,67.3222,191563.0
2020-07-22 15:50:00,72.7,72.74,72.65,72.67,247395.0,67.3222,67.3592,67.2759,67.2944,247395.0
2020-07-22 15:55:00,72.67,72.73,72.59,72.65,602804.0,67.2944,67.3499,67.2203,67.2759,602804.0
2020-07-23 09:30:00,72.55,72.73,72.52,72.66,222387.0,67.1832,67.3499,67.1555,67.2851,222387.0
2020-07-23 09:35:00,72.64,72.7,72.51,72.55,166326.0,67.2666,67.3222,67.1462,67.1832,166326.0
2020-07-23 09:40:00,72.54,72.55,72.41,72.43,114036.0,67.174,67.1832,67.0536,67.0721,114036.0
2020-07-23 09:45:00,72.44,72.48,72.4,72.47,91943.0,67.0814,67.1184,67.0443,67.1092,91943.0
2020-07-23 09:50:00,72.46,72.58,72.45,72.57,80489.0,67.0999,67.211,67.0906,67.2018,80489.0
2020-07-23 09:55:00,72.57,72.68,72.53,72.67,54764.0,67.2018,67.3036,67.1647,67.2944,54764.0
2020-07-23 10:00:00,72.69,72.73,72.64,72.69,91474.0,67.3129,67.3499,67.2666,67.3129,91474.0
2020-07-23 10:05:00,72.69,72.74,72.59,72.59,55042.0,67.3129,67.3592,67.2203,67.2203,55042.0
2020-07-23 10:10:00,72.6,72.62,72.47,72.52,91930.0,67.2295,67.2481,67.1092,67.1555,91930.0
2020-07-23 10:15:00,72.52,72.55,72.41,72.42,84941.0,67.1555,67.1832,67.0536,67.0629,84941.0
2020-07-23 10:20:00,72.42,72.46,72.36,72.46,56333.0,67.0629,67.0999,67.0073,67.0999,56333.0
2020-07-23 10:25:00,72.46,72.58,72.46,72.55,48108.0,67.0999,67.211,67.0999,67.1832,48108.0
2020-07-23 10:30:00,72.55,72.62,72.54,72.59,21478.0,67.1832,67.2481,67.174,67.2203,21478.0
2020-07-23 10:35:00,72.6,72.63,72.52,72.63,19641.0,67.2295,67.2573,67.1555,67.2573,19641.0
2020-07-23 10:40:00,72.63,72.69,72.61,72.68,55957.0,67.2573,67.3129,67.2388,67.3036,55957.0
2020-07-23 10:45:00,72.68,72.68,72.59,72.62,81905.0,67.3036,67.3036,67.2203,67.2481,81905.0
2020-07-23 10:50:00,72.61,72.67,72.57,72.57,46513.0,67.2388,67.2944,67.2018,67.2018,46513.0
2020-07-23 10:55:00,72.59,72.64,72.56,72.59,17495.0,67.2203,67.2666,67.1925,67.2203,17495.0
2020-07-23 11:00:00,72.59,72.67,72.58,72.58,31511.0,67.2203,67.2944,67.211,67.211,31511.0
2020-07-23 11:05:00,72.59,72.68,72.52,72.67,59670.0,67.2203,67.3036,67.1555,67.2944,59670.0
2020-07-23 11:10:00,72.67,72.74,72.63,72.73,33756.0,67.2944,67.3592,67.2573,67.3499,33756.0
2020-07-23 11:15:00,72.72,72.73,72.64,72.68,41619.0,67.3407,67.3499,67.2666,67.3036,41619.0
2020-07-23 11:20:00,72.69,72.7,72.63,72.67,26695.0,67.3129,67.3222,67.2573,67.2944,26695.0
2020-07-23 11:25:00,72.67,72.81,72.67,72.81,28798.0,67.2944,67.424,67.2944,67.424,28798.0
2020-07-23 11:30:00,72.81,72.9,72.79,72.88,102240.0,67.424,67.5074,67.4055,67.4888,102240.0
2020-07-23 11:35:00,72.87,72.91,72.79,72.9,72894.0,67.4796,67.5166,67.4055,67.5074,72894.0
2020-07-23 11:40:00,72.89,72.91,72.79,72.8,128947.0,67.4981,67.5166,67.4055,67.4148,128947.0
2020-07-23 11:45:00,72.8,72.87,72.78,72.84,27769.0,67.4148,67.4796,67.3962,67.4518,27769.0
2020-07-23 11:50:00,72.84,72.9,72.83,72.89,35496.0,67.4518,67.5074,67.4425,67.4981,35496.0
2020-07-23 11:55:00,72.9,72.93,72.85,72.92,88576.0,67.5074,67.5351,67.4611,67.5259,88576.0
2020-07-23 12:00:00,72.92,72.94,72.87,72.88,49527.0,67.5259,67.5444,67.4796,67.4888,49527.0
2020-07-23 12:05:00,72.87,72.88,72.77,72.78,161294.0,67.4796,67.4888,67.387,67.3962,161294.0
2020-07-23 12:10:00,72.78,72.88,72.78,72.86,65184.0,67.3962,67.4888,67.3962,67.4703,65184.0
2020-07-23 12:15:00,72.87,72.9,72.83,72.89,38772.0,67.4796,67.5074,67.4425,67.4981,38772.0
2020-07-23 12:20:00,72.89,72.99,72.89,72.94,54808.0,67.4981,67.5907,67.4981,67.5444,54808.0
2020-07-23 12:25:00,72.93,72.99,72.88,72.97,79214.0,67.5351,67.5907,67.4888,67.5722,79214.0
2020-07-23 12:30:00,72.97,73.02,72.92,73.02,53900.0,67.5722,67.6185,67.5259,67.6185,53900.0
2020-07-23 12:35:00,73.02,73.07,72.99,73.01,75170.0,67.6185,67.6648,67.5907,67.6092,75170.0
2020-07-23 12:40:00,73.01,73.09,72.98,73.06,51512.0,67.6092,67.6833,67.5814,67.6555,51512.0
2020-07-23 12:45:00,73.06,73.06,72.95,72.96,21833.0,67.6555,67.6555,67.5537,67.5629,21833.0
2020-07-23 12:50:00,72.95,73.01,72.93,72.99,79873.0,67.5537,67.6092,67.5351,67.5907,79873.0
2020-07-23 12:55:00,72.99,73.01,72.82,72.84,67499.0,67.5907,67.6092,67.4333,67.4518,67499.0
2020-07-23 13:00:00,72.84,72.92,72.82,72.92,45312.0,67.4518,67.5259,67.4333,67.5259,45312.0
2020-07-23 13:05:00,72.9,72.93,72.85,72.87,63029.0,67.5074,67.5351,67.4611,67.4796,63029.0
2020-07-23 13:10:00,72.87,72.91,72.84,72.9,28549.0,67.4796,67.5166,67.4518,67.5074,28549.0
2020-07-23 13:15:00,72.89,72.89,72.78,72.81,34694.0,67.4981,67.4981,67.3962,67.424,34694.0
2020-07-23 13:20:00,72.82,72.83,72.76,72.79,77707.0,67.4333,67.4425,67.3777,67.4055,77707.0
2020-07-23 13:25:00,72.8,72.86,72.78,72.85,83776.0,67.4148,67.4703,67.3962,67.4611,83776.0
2020-07-23 13:30:00,72.85,72.86,72.72,72.79,77328.0,67.4611,67.4703,67.3407,67.4055,77328.0
2020-07-23 13:35:00,72.79,72.81,72.71,72.72,92383.0,67.4055,67.424,67.3314,67.3407,92383.0
2020-07-23 13:40:00,72.73,72.78,72.61,72.63,107866.0,67.3499,67.3962,67.2388,67.2573,107866.0
2020-07-23 13:45:00,72.64,72.7,72.63,72.64,102261.0,67.2666,67.3222,67.2573,67.2666,102261.0
2020-07-23 13:50:00,72.63,72.67,72.56,72.57,113973.0,67.2573,67.2944,67.1925,67.2018,113973.0
2020-07-23 13:55:00,72.57,72.62,72.51,72.62,102216.0,67.2018,67.2481,67.1462,67.2481,102216.0
2020-07-23 14:00:00,72.61,72.65,72.49,72.56,173254.0,67.2388,67.2759,67.1277,67.1925,173254.0
2020-07-23 14:05:00,72.56,72.62,72.49,72.51,138989.0,67.1925,67.2481,67.1277,67.1462,138989.0
2020-07-23 14:10:00,72.51,72.51,72.36,72.36,140450.0,67.1462,67.1462,67.0073,67.0073,140450.0
2020-07-23 14:15:00,72.37,72.37,72.22,72.32,125549.0,67.0166,67.0166,66.8777,66.9703,125549.0
2020-07-23 14:20:00,72.31,72.36,72.2,72.35,77461.0,66.961,67.0073,66.8591,66.998,77461.0
2020-07-23 14:25:00,72.36,72.38,72.27,72.34,98602.0,67.0073,67.0258,66.924,66.9888,98602.0
2020-07-23 14:30:00,72.33,72.47,72.25,72.43,214996.0,66.9795,67.1092,66.9054,67.0721,214996.0
2020-07-23 14:35:00,72.44,72.44,72.24,72.25,137810.0,67.0814,67.0814,66.8962,66.9054,137810.0
2020-07-23 14:40:00,72.25,72.39,72.25,72.34,123607.0,66.9054,67.0351,66.9054,66.9888,123607.0
2020-07-23 14:45:00,72.34,72.42,72.24,72.4,88727.0,66.9888,67.0629,66.8962,67.0443,88727.0
2020-07-23 14:50:00,72.41,72.51,72.4,72.48,86980.0,67.0536,67.1462,67.0443,67.1184,86980.0
2020-07-23 14:55:00,72.48,72.48,72.4,72.45,79217.0,67.1184,67.1184,67.0443,67.0906,79217.0
2020-07-23 15:00:00,72.46,72.51,72.41,72.48,48845.0,67.0999,67.1462,67.0536,67.1184,48845.0
2020-07-23 15:05:00,72.49,72.51,72.31,72.34,82448.0,67.1277,67.1462,66.961,66.9888,82448.0
2020-07-23 15:10:00,72.34,72.45,72.3,72.39,78303.0,66.9888,67.0906,66.9517,67.0351,78303.0
2020-07-23 15:15:00,72.38,72.44,72.34,72.41,148238.0,67.0258,67.0814,66.9888,67.0536,148238.0
2020-07-23 15:20:00,72.41,72.45,72.28,72.28,76939.0,67.0536,67.0906,66.9332,66.9332,76939.0
2020-07-23 15:25:00,72.28,72.34,72.21,72.3,127480.0,66.9332,66.9888,66.8684,66.9517,127480.0
2020-07-23 15:30:00,72.3,72.37,72.13,72.34,112786.0,66.9517,67.0166,66.7943,66.9888,112786.0
2020-07-23 15:35:00,72.33,72.4,72.25,72.33,278332.0,66.9795,67.0443,66.9054,66.9795,278332.0
2020-07-23 15:40:00,72.32,72.4,72.27,72.37,97916.0,66.9703,67.0443,66.924,67.0166,97916.0
2020-07-23 15:45:00,72.38,72.42,72.32,72.35,107171.0,67.0258,67.0629,66.9703,66.998,107171.0
2020-07-23 15:50:00,72.34,72.35,72.15,72.35,214552.0,66.9888,66.998,66.8128,66.998,214552.0
2020-07-23 15:55:00,72.34,72.46,72.33,72.42,330441.0,66.9888,67.0999,66.9795,67.0629,330441.0
2020-07-24 09:30:00,72.47,72.5,72.31,72.43,324647.0,67.1092,67.1369,66.961,67.0721,324647.0
2020-07-24 09:35:00,72.42,72.53,72.35,72.46,274985.0,67.0629,67.1647,66.998,67.0999,274985.0
2020-07-24 09:40:00,72.46,72.67,72.43,72.43,258252.0,67.0999,67.2944,67.0721,67.0721,258252.0
2020-07-24 09:45:00,72.42,72.65,72.4,72.65,260759.0,67.0629,67.2759,67.0443,67.2759,260759.0
2020-07-24 09:50:00,72.65,72.71,72.48,72.49,167496.0,67.2759,67.3314,67.1184,67.1277,167496.0
2020-07-24 09:55:00,72.49,72.6,72.45,72.52,165570.0,67.1277,67.2295,67.0906,67.1555,165570.0
2020-07-24 10:00:00,72.52,72.6,72.47,72.5,94775.0,67.1555,67.2295,67.1092,67.1369,94775.0
2020-07-24 10:05:00,72.5,72.52,72.39,72.48,208963.0,67.1369,67.1555,67.0351,67.1184,208963.0
2020-07-24 10:10:00,72.48,72.64,72.48,72.62,174833.0,67.1184,67.2666,67.1184,67.2481,174833.0
2020-07-24 10:15:00,72.63,72.63,72.48,72.48,84767.0,67.2573,67.2573,67.1184,67.1184,84767.0
2020-07-24 10:20:00,72.47,72.47,72.39,72.45,120968.0,67.1092,67.1092,67.0351,67.0906,120968.0
2020-07-24 10:25:00,72.45,72.54,72.42,72.44,165958.0,67.0906,67.174,67.0629,67.0814,165958.0
2020-07-24 10:30:00,72.45,72.47,72.31,72.35,102459.0,67.0906,67.1092,66.961,66.998,102459.0
2020-07-24 10:35:00,72.35,72.42,72.28,72.35,74321.0,66.998,67.0629,66.9332,66.998,74321.0
2020-07-24 10:40:00,72.35,72.53,72.34,72.49,61614.0,66.998,67.1647,66.9888,67.1277,61614.0
2020-07-24 10:45:00,72.49,72.54,72.42,72.48,97287.0,67.1277,67.174,67.0629,67.1184,97287.0
2020-07-24 10:50:00,72.48,72.48,72.37,72.38,59631.0,67.1184,67.1184,67.0166,67.0258,59631.0
2020-07-24 10:55:00,72.39,72.4,72.28,72.37,65378.0,67.0351,67.0443,66.9332,67.0166,65378.0
2020-07-24 11:00:00,72.37,72.43,72.33,72.33,66843.0,67.0166,67.0721,66.9795,66.9795,66843.0
2020-07-24 11:05:00,72.32,72.32,72.26,72.28,92991.0,66.9703,66.9703,66.9147,66.9332,92991.0
2020-07-24 11:10:00,72.29,72.35,72.25,72.25,40560.0,66.9425,66.998,66.9054,66.9054,40560.0
2020-07-24 11:15:00,72.24,72.28,72.19,72.19,72235.0,66.8962,66.9332,66.8499,66.8499,72235.0
2020-07-24 11:20:00,72.19,72.22,72.11,72.13,72393.0,66.8499,66.8777,66.7758,66.7943,72393.0
2020-07-24 11:25:00,72.13,72.14,72.06,72.06,48218.0,66.7943,66.8036,66.7295,66.7295,48218.0
2020-07-24 11:30:00,72.06,72.09,71.96,71.97,57166.0,66.7295,66.7573,66.6369,66.6462,57166.0
2020-07-24 11:35:00,71.96,72.07,71.93,72.0,97697.0,66.6369,66.7388,66.6091,66.6739,97697.0
2020-07-24 11:40:00,71.99,72.0,71.95,71.99,48400.0,66.6647,66.6739,66.6276,66.6647,48400.0
2020-07-24 11:45:00,72.0,72.01,71.95,71.96,45217.0,66.6739,66.6832,66.6276,66.6369,45217.0
2020-07-24 11:50:00,71.97,72.03,71.96,72.02,24231.0,66.6462,66.7017,66.6369,66.6925,24231.0
2020-07-24 11:55:00,72.03,72.03,71.94,71.98,58857.0,66.7017,66.7017,66.6184,66.6554,58857.0
2020-07-24 12:00:00,71.98,72.02,71.94,71.96,54912.0,66.6554,66.6925,66.6184,66.6369,54912.0
2020-07-24 12:05:00,71.96,71.97,71.9,71.95,64745.0,66.6369,66.6462,66.5813,66.6276,64745.0
2020-07-24 12:10:00,71.95,72.06,71.94,72.06,46378.0,66.6276,66.7295,66.6184,66.7295,46378.0
2020-07-24 12:15:00,72.05,72.08,72.03,72.05,60524.0,66.7202,66.748,66.7017,66.7202,60524.0
2020-07-24 12:20:00,72.05,72.06,72.01,72.03,46284.0,66.7202,66.7295,66.6832,66.7017,46284.0
2020-07-24 12:25:00,72.03,72.08,71.99,72.02,60533.0,66.7017,66.748,66.6647,66.6925,60533.0
2020-07-24 12:30:00,72.02,72.06,71.98,72.01,83858.0,66.6925,66.7295,66.6554,66.6832,83858.0
2020-07-24 12:35:00,72.01,72.05,71.97,71.98,40011.0,66.6832,66.7202,66.6462,66.6554,40011.0
2020-07-24 12:40:00,71.97,71.97,71.92,71.93,35020.0,66.6462,66.6462,66.5999,66.6091,35020.0
2020-07-24 12:45:00,71.94,71.94,71.88,71.89,22667.0,66.6184,66.6184,66.5628,66.5721,22667.0
2020-07-24 12:50:00,71.89,71.95,71.88,71.89,44802.0,66.5721,66.6276,66.5628,66.5721,44802.0
2020-07-24 12:55:00,71.89,71.94,71.86,71.92,183538.0,66.5721,66.6184,66.5443,66.5999,183538.0
2020-07-24 13:00:00,71.93,71.96,71.92,71.92,57922.0,66.6091,66.6369,66.5999,66.5999,57922.0
2020-07-24 13:05:00,71.93,71.93,71.84,71.89,59961.0,66.6091,66.6091,66.5258,66.5721,59961.0
2020-07-24 13:10:00,71.88,71.91,71.8,71.81,191599.0,66.5628,66.5906,66.4887,66.498,191599.0
2020-07-24 13:15:00,71.82,71.86,71.79,71.85,44494.0,66.5072,66.5443,66.4795,66.535,44494.0
2020-07-24 13:20:00,71.85,71.88,71.84,71.86,32148.0,66.535,66.5628,66.5258,66.5443,32148.0
2020-07-24 13:25:00,71.86,71.91,71.85,71.86,67443.0,66.5443,66.5906,66.535,66.5443,67443.0
2020-07-24 13:30:00,71.86,71.87,71.82,71.83,32232.0,66.5443,66.5536,66.5072,66.5165,32232.0
2020-07-24 13:35:00,71.83,71.85,71.76,71.78,32704.0,66.5165,66.535,66.4517,66.4702,32704.0
2020-07-24 13:40:00,71.78,71.79,71.72,71.77,146781.0,66.4702,66.4795,66.4146,66.4609,146781.0
2020-07-24 13:45:00,71.77,71.83,71.76,71.79,68632.0,66.4609,66.5165,66.4517,66.4795,68632.0
2020-07-24 13:50:00,71.78,71.84,71.77,71.83,34437.0,66.4702,66.5258,66.4609,66.5165,34437.0
2020-07-24 13:55:00,71.83,71.84,71.77,71.8,58466.0,66.5165,66.5258,66.4609,66.4887,58466.0
2020-07-24 14:00:00,71.82,71.86,71.8,71.8,57069.0,66.5072,66.5443,66.4887,66.4887,57069.0
2020-07-24 14:05:00,71.8,71.85,71.78,71.83,41182.0,66.4887,66.535,66.4702,66.5165,41182.0
2020-07-24 14:10:00,71.84,71.86,71.78,71.79,42370.0,66.5258,66.5443,66.4702,66.4795,42370.0
2020-07-24 14:15:00,71.8,71.87,71.78,71.84,82706.0,66.4887,66.5536,66.4702,66.5258,82706.0
2020-07-24 14:20:00,71.84,71.92,71.83,71.91,83427.0,66.5258,66.5999,66.5165,66.5906,83427.0
2020-07-24 14:25:00,71.91,71.95,71.88,71.95,51178.0,66.5906,66.6276,66.5628,66.6276,51178.0
2020-07-24 14:30:00,71.94,71.94,71.89,71.92,83092.0,66.6184,66.6184,66.5721,66.5999,83092.0
2020-07-24 14:35:00,71.93,71.95,71.88,71.93,57787.0,66.6091,66.6276,66.5628,66.6091,57787.0
2020-07-24 14:40:00,71.92,71.96,71.89,71.9,50534.0,66.5999,66.6369,66.5721,66.5813,50534.0
2020-07-24 14:45:00,71.9,71.94,71.87,71.87,52847.0,66.5813,66.6184,66.5536,66.5536,52847.0
2020-07-24 14:50:00,71.87,71.89,71.83,71.83,68094.0,66.5536,66.5721,66.5165,66.5165,68094.0
2020-07-24 14:55:00,71.83,71.84,71.81,71.84,27154.0,66.5165,66.5258,66.498,66.5258,27154.0
2020-07-24 15:00:00,71.84,71.88,71.82,71.88,90640.0,66.5258,66.5628,66.5072,66.5628,90640.0
2020-07-24 15:05:00,71.87,71.91,71.85,71.9,39317.0,66.5536,66.5906,66.535,66.5813,39317.0
2020-07-24 15:10:00,71.89,71.97,71.88,71.93,57849.0,66.5721,66.6462,66.5628,66.6091,57849.0
2020-07-24 15:15:00,71.92,71.93,71.74,71.74,88977.0,66.5999,66.6091,66.4332,66.4332,88977.0
2020-07-24 15:20:00,71.75,71.8,71.73,71.73,81448.0,66.4424,66.4887,66.4239,66.4239,81448.0
2020-07-24 15:25:00,71.73,71.8,71.7,71.73,352111.0,66.4239,66.4887,66.3961,66.4239,352111.0
2020-07-24 15:30:00,71.73,71.75,71.63,71.66,153109.0,66.4239,66.4424,66.3313,66.3591,153109.0
2020-07-24 15:35:00,71.67,71.85,71.66,71.82,207495.0,66.3683,66.535,66.3591,66.5072,207495.0
2020-07-24 15:40:00,71.83,71.88,71.79,71.8,144568.0,66.5165,66.5628,66.4795,66.4887,144568.0
2020-07-24 15:45:00,71.79,71.84,71.76,71.78,179208.0,66.4795,66.5258,66.4517,66.4702,179208.0
2020-07-24 15:50:00,71.78,71.9,71.73,71.83,350681.0,66.4702,66.5813,66.4239,66.5165,350681.0
2020-07-24 15:55:00,71.83,71.88,71.75,71.83,1172265.0,66.5165,66.5628,66.4424,66.5165,1172265.0
2020-07-27 09:30:00,71.8,71.83,71.4,71.44,277246.0,66.4887,66.5165,66.1183,66.1554,277246.0
2020-07-27 09:35:00,71.44,71.54,71.41,71.51,141772.0,66.1554,66.248,66.1276,66.2202,141772.0
2020-07-27 09:40:00,71.5,71.67,71.48,71.64,146894.0,66.2109,66.3683,66.1924,66.3406,146894.0
2020-07-27 09:45:00,71.66,71.84,71.61,71.75,95467.0,66.3591,66.5258,66.3128,66.4424,95467.0
2020-07-27 09:50:00,71.72,71.89,71.69,71.86,102243.0,66.4146,66.5721,66.3869,66.5443,102243.0
2020-07-27 09:55:00,71.86,71.96,71.82,71.95,52667.0,66.5443,66.6369,66.5072,66.6276,52667.0
2020-07-27 10:00:00,71.95,71.96,71.85,71.93,127259.0,66.6276,66.6369,66.535,66.6091,127259.0
2020-07-27 10:05:00,71.94,72.02,71.89,71.99,80412.0,66.6184,66.6925,66.5721,66.6647,80412.0
2020-07-27 10:10:00,72.0,72.14,71.98,72.12,65954.0,66.6739,66.8036,66.6554,66.7851,65954.0
2020-07-27 10:15:00,72.13,72.19,72.08,72.17,81874.0,66.7943,66.8499,66.748,66.8314,81874.0
2020-07-27 10:20:00,72.17,72.2,72.13,72.15,61223.0,66.8314,66.8591,66.7943,66.8128,61223.0
2020-07-27 10:25:00,72.16,72.24,72.14,72.22,66936.0,66.8221,66.8962,66.8036,66.8777,66936.0
2020-07-27 10:30:00,72.2,72.2,72.1,72.12,131953.0,66.8591,66.8591,66.7665,66.7851,131953.0
2020-07-27 10:35:00,72.11,72.23,72.09,72.21,93344.0,66.7758,66.8869,66.7573,66.8684,93344.0
2020-07-27 10:40:00,72.21,72.21,72.11,72.12,48059.0,66.8684,66.8684,66.7758,66.7851,48059.0
2020-07-27 10:45:00,72.11,72.15,72.07,72.14,51537.0,66.7758,66.8128,66.7388,66.8036,51537.0
2020-07-27 10:50:00,72.15,72.18,72.1,72.13,60173.0,66.8128,66.8406,66.7665,66.7943,60173.0
2020-07-27 10:55:00,72.12,72.14,72.07,72.08,43686.0,66.7851,66.8036,66.7388,66.748,43686.0
2020-07-27 11:00:00,72.07,72.11,72.05,72.1,61746.0,66.7388,66.7758,66.7202,66.7665,61746.0
2020-07-27 11:05:00,72.1,72.12,72.04,72.08,48221.0,66.7665,66.7851,66.711,66.748,48221.0
2020-07-27 11:10:00,72.07,72.11,72.0,72.07,37250.0,66.7388,66.7758,66.6739,66.7388,37250.0
2020-07-27 11:15:00,72.07,72.07,71.95,71.99,388307.0,66.7388,66.7388,66.6276,66.6647,388307.0
2020-07-27 11:20:00,71.98,72.02,71.95,71.95,56859.0,66.6554,66.6925,66.6276,66.6276,56859.0
2020-07-27 11:25:00,71.96,72.02,71.95,72.0,47792.0,66.6369,66.6925,66.6276,66.6739,47792.0
2020-07-27 11:30:00,72.0,72.07,71.97,72.05,34835.0,66.6739,66.7388,66.6462,66.7202,34835.0
2020-07-27 11:35:00,72.04,72.04,71.93,71.99,49515.0,66.711,66.711,66.6091,66.6647,49515.0
2020-07-27 11:40:00,71.99,72.04,71.98,72.0,21783.0,66.6647,66.711,66.6554,66.6739,21783.0
2020-07-27 11:45:00,72.0,72.04,71.98,72.03,130795.0,66.6739,66.711,66.6554,66.7017,130795.0
2020-07-27 11:50:00,72.03,72.05,72.0,72.03,52429.0,66.7017,66.7202,66.6739,66.7017,52429.0
2020-07-27 11:55:00,72.03,72.05,71.97,71.98,94431.0,66.7017,66.7202,66.6462,66.6554,94431.0
2020-07-27 12:00:00,71.98,72.01,71.96,71.98,43950.0,66.6554,66.6832,66.6369,66.6554,43950.0
2020-07-27 12:05:00,71.98,72.07,71.97,72.07,23056.0,66.6554,66.7388,66.6462,66.7388,23056.0
2020-07-27 12:10:00,72.06,72.09,72.03,72.04,20047.0,66.7295,66.7573,66.7017,66.711,20047.0
2020-07-27 12:15:00,72.04,72.09,72.04,72.05,32691.0,66.711,66.7573,66.711,66.7202,32691.0
2020-07-27 12:20:00,72.04,72.11,72.04,72.06,21444.0,66.711,66.7758,66.711,66.7295,21444.0
2020-07-27 12:25:00,72.05,72.12,72.03,72.12,46003.0,66.7202,66.7851,66.7017,66.7851,46003.0
2020-07-27 12:30:00,72.11,72.13,72.07,72.1,27653.0,66.7758,66.7943,66.7388,66.7665,27653.0
2020-07-27 12:35:00,72.09,72.13,72.06,72.07,23494.0,66.7573,66.7943,66.7295,66.7388,23494.0
2020-07-27 12:40:00,72.08,72.1,72.05,72.09,13127.0,66.748,66.7665,66.7202,66.7573,13127.0
2020-07-27 12:45:00,72.09,72.12,72.08,72.11,17857.0,66.7573,66.7851,66.748,66.7758,17857.0
2020-07-27 12:50:00,72.12,72.16,72.08,72.09,55458.0,66.7851,66.8221,66.748,66.7573,55458.0
2020-07-27 12:55:00,72.09,72.1,72.06,72.07,15950.0,66.7573,66.7665,66.7295,66.7388,15950.0
2020-07-27 13:00:00,72.08,72.11,72.05,72.06,9579.0,66.748,66.7758,66.7202,66.7295,9579.0
2020-07-27 13:05:00,72.06,72.06,71.98,71.99,46855.0,66.7295,66.7295,66.6554,66.6647,46855.0
2020-07-27 13:10:00,71.98,72.03,71.97,72.02,28150.0,66.6554,66.7017,66.6462,66.6925,28150.0
2020-07-27 13:15:00,72.03,72.04,72.01,72.01,22697.0,66.7017,66.711,66.6832,66.6832,22697.0
2020-07-27 13:20:00,72.01,72.05,71.98,72.03,15227.0,66.6832,66.7202,66.6554,66.7017,15227.0
2020-07-27 13:25:00,72.03,72.05,72.01,72.01,22007.0,66.7017,66.7202,66.6832,66.6832,22007.0
2020-07-27 13:30:00,72.01,72.05,72.0,72.05,38689.0,66.6832,66.7202,66.6739,66.7202,38689.0
2020-07-27 13:35:00,72.06,72.1,72.04,72.09,47103.0,66.7295,66.7665,66.711,66.7573,47103.0
2020-07-27 13:40:00,72.09,72.1,72.03,72.07,89631.0,66.7573,66.7665,66.7017,66.7388,89631.0
2020-07-27 13:45:00,72.07,72.09,72.03,72.03,17143.0,66.7388,66.7573,66.7017,66.7017,17143.0
2020-07-27 13:50:00,72.03,72.05,72.02,72.04,23043.0,66.7017,66.7202,66.6925,66.711,23043.0
2020-07-27 13:55:00,72.04,72.06,72.0,72.01,36956.0,66.711,66.7295,66.6739,66.6832,36956.0
2020-07-27 14:00:00,72.01,72.02,71.95,71.96,48082.0,66.6832,66.6925,66.6276,66.6369,48082.0
2020-07-27 14:05:00,71.97,71.97,71.91,71.95,51114.0,66.6462,66.6462,66.5906,66.6276,51114.0
2020-07-27 14:10:00,71.95,71.96,71.87,71.9,31307.0,66.6276,66.6369,66.5536,66.5813,31307.0
2020-07-27 14:15:00,71.9,71.91,71.87,71.89,54093.0,66.5813,66.5906,66.5536,66.5721,54093.0
2020-07-27 14:20:00,71.89,71.95,71.89,71.94,34673.0,66.5721,66.6276,66.5721,66.6184,34673.0
2020-07-27 14:25:00,71.93,71.93,71.89,71.93,34803.0,66.6091,66.6091,66.5721,66.6091,34803.0
2020-07-27 14:30:00,71.93,71.96,71.93,71.94,43589.0,66.6091,66.6369,66.6091,66.6184,43589.0
2020-07-27 14:35:00,71.94,71.97,71.92,71.97,55805.0,66.6184,66.6462,66.5999,66.6462,55805.0
2020-07-27 14:40:00,71.97,72.0,71.95,71.98,62346.0,66.6462,66.6739,66.6276,66.6554,62346.0
2020-07-27 14:45:00,71.99,72.0,71.92,71.92,46603.0,66.6647,66.6739,66.5999,66.5999,46603.0
2020-07-27 14:50:00,71.91,71.93,71.86,71.9,31549.0,66.5906,66.6091,66.5443,66.5813,31549.0
2020-07-27 14:55:00,71.89,71.9,71.82,71.88,34477.0,66.5721,66.5813,66.5072,66.5628,34477.0
2020-07-27 15:00:00,71.88,71.92,71.85,71.91,125257.0,66.5628,66.5999,66.535,66.5906,125257.0
2020-07-27 15:05:00,71.91,71.97,71.9,71.94,65227.0,66.5906,66.6462,66.5813,66.6184,65227.0
2020-07-27 15:10:00,71.94,71.97,71.92,71.96,106547.0,66.6184,66.6462,66.5999,66.6369,106547.0
2020-07-27 15:15:00,71.96,72.01,71.95,71.97,118928.0,66.6369,66.6832,66.6276,66.6462,118928.0
2020-07-27 15:20:00,71.97,72.05,71.96,72.02,97284.0,66.6462,66.7202,66.6369,66.6925,97284.0
2020-07-27 15:25:00,72.02,72.08,72.02,72.05,73591.0,66.6925,66.748,66.6925,66.7202,73591.0
2020-07-27 15:30:00,72.04,72.12,72.03,72.08,103294.0,66.711,66.7851,66.7017,66.748,103294.0
2020-07-27 15:35:00,72.07,72.08,72.0,72.01,102166.0,66.7388,66.748,66.6739,66.6832,102166.0
2020-07-27 15:40:00,72.01,72.08,72.0,72.08,115974.0,66.6832,66.748,66.6739,66.748,115974.0
2020-07-27 15:45:00,72.07,72.14,72.03,72.14,95625.0,66.7388,66.8036,66.7017,66.8036,95625.0
2020-07-27 15:50:00,72.13,72.13,72.08,72.12,199370.0,66.7943,66.7943,66.748,66.7851,199370.0
2020-07-27 15:55:00,72.12,72.16,72.09,72.13,417212.0,66.7851,66.8221,66.7573,66.7943,417212.0
2020-07-28 09:30:00,71.8,72.1,71.79,72.0,183488.0,66.4887,66.7665,66.4795,66.6739,183488.0
2020-07-28 09:35:00,72.0,72.04,71.84,71.93,142617.0,66.6739,66.711,66.5258,66.6091,142617.0
2020-07-28 09:40:00,71.92,71.93,71.76,71.82,150202.0,66.5999,66.6091,66.4517,66.5072,150202.0
2020-07-28 09:45:00,71.81,71.89,71.78,71.81,70131.0,66.498,66.5721,66.4702,66.498,70131.0
2020-07-28 09:50:00,71.81,71.83,71.76,71.76,64842.0,66.498,66.5165,66.4517,66.4517,64842.0
2020-07-28 09:55:00,71.76,71.86,71.71,71.86,92415.0,66.4517,66.5443,66.4054,66.5443,92415.0
2020-07-28 10:00:00,71.86,72.02,71.84,71.94,90807.0,66.5443,66.6925,66.5258,66.6184,90807.0
2020-07-28 10:05:00,71.94,71.98,71.88,71.93,74675.0,66.6184,66.6554,66.5628,66.6091,74675.0
2020-07-28 10:10:00,71.93,72.0,71.87,71.95,67196.0,66.6091,66.6739,66.5536,66.6276,67196.0
2020-07-28 10:15:00,71.96,72.01,71.93,71.96,75344.0,66.6369,66.6832,66.6091,66.6369,75344.0
2020-07-28 10:20:00,71.97,72.02,71.93,72.01,55769.0,66.6462,66.6925,66.6091,66.6832,55769.0
2020-07-28 10:25:00,72.02,72.03,71.88,71.91,60434.0,66.6925,66.7017,66.5628,66.5906,60434.0
2020-07-28 10:30:00,71.9,71.96,71.83,71.83,71757.0,66.5813,66.6369,66.5165,66.5165,71757.0
2020-07-28 10:35:00,71.83,71.85,71.79,71.84,90750.0,66.5165,66.535,66.4795,66.5258,90750.0
2020-07-28 10:40:00,71.84,71.85,71.74,71.74,27296.0,66.5258,66.535,66.4332,66.4332,27296.0
2020-07-28 10:45:00,71.74,71.83,71.74,71.83,30547.0,66.4332,66.5165,66.4332,66.5165,30547.0
2020-07-28 10:50:00,71.84,71.91,71.82,71.87,55303.0,66.5258,66.5906,66.5072,66.5536,55303.0
2020-07-28 10:55:00,71.88,71.95,71.87,71.9,28737.0,66.5628,66.6276,66.5536,66.5813,28737.0
2020-07-28 11:00:00,71.9,71.94,71.8,71.81,60985.0,66.5813,66.6184,66.4887,66.498,60985.0
2020-07-28 11:05:00,71.81,71.81,71.72,71.8,45735.0,66.498,66.498,66.4146,66.4887,45735.0
2020-07-28 11:10:00,71.8,72.04,71.8,72.0,39211.0,66.4887,66.711,66.4887,66.6739,39211.0
2020-07-28 11:15:00,71.99,72.0,71.94,71.95,33485.0,66.6647,66.6739,66.6184,66.6276,33485.0
2020-07-28 11:20:00,71.95,72.01,71.94,72.0,41868.0,66.6276,66.6832,66.6184,66.6739,41868.0
2020-07-28 11:25:00,72.0,72.05,71.96,72.0,44225.0,66.6739,66.7202,66.6369,66.6739,44225.0
2020-07-28 11:30:00,72.0,72.05,71.97,72.04,29174.0,66.6739,66.7202,66.6462,66.711,29174.0
2020-07-28 11:35:00,72.03,72.09,71.98,72.06,30271.0,66.7017,66.7573,66.6554,66.7295,30271.0
2020-07-28 11:40:00,72.07,72.1,72.05,72.08,20792.0,66.7388,66.7665,66.7202,66.748,20792.0
2020-07-28 11:45:00,72.08,72.16,72.06,72.14,17696.0,66.748,66.8221,66.7295,66.8036,17696.0
2020-07-28 11:50:00,72.13,72.14,72.05,72.05,56024.0,66.7943,66.8036,66.7202,66.7202,56024.0
2020-07-28 11:55:00,72.05,72.07,71.99,72.04,21096.0,66.7202,66.7388,66.6647,66.711,21096.0
2020-07-28 12:00:00,72.04,72.11,72.0,72.11,11099.0,66.711,66.7758,66.6739,66.7758,11099.0
2020-07-28 12:05:00,72.11,72.14,72.08,72.08,32264.0,66.7758,66.8036,66.748,66.748,32264.0
2020-07-28 12:10:00,72.07,72.09,72.03,72.07,80137.0,66.7388,66.7573,66.7017,66.7388,80137.0
2020-07-28 12:15:00,72.07,72.11,72.03,72.05,27937.0,66.7388,66.7758,66.7017,66.7202,27937.0
2020-07-28 12:20:00,72.04,72.06,72.01,72.05,26165.0,66.711,66.7295,66.6832,66.7202,26165.0
2020-07-28 12:25:00,72.05,72.07,71.99,72.03,7207.0,66.7202,66.7388,66.6647,66.7017,7207.0
2020-07-28 12:30:00,72.03,72.06,72.0,72.05,15382.0,66.7017,66.7295,66.6739,66.7202,15382.0
2020-07-28 12:35:00,72.05,72.06,72.02,72.05,15147.0,66.7202,66.7295,66.6925,66.7202,15147.0
2020-07-28 12:40:00,72.04,72.04,71.99,71.99,7444.0,66.711,66.711,66.6647,66.6647,7444.0
2020-07-28 12:45:00,72.0,72.01,71.96,71.96,11621.0,66.6739,66.6832,66.6369,66.6369,11621.0
2020-07-28 12:50:00,71.96,72.03,71.94,72.03,14590.0,66.6369,66.7017,66.6184,66.7017,14590.0
2020-07-28 12:55:00,72.03,72.08,72.02,72.08,48981.0,66.7017,66.748,66.6925,66.748,48981.0
2020-07-28 13:00:00,72.08,72.11,72.03,72.07,52247.0,66.748,66.7758,66.7017,66.7388,52247.0
2020-07-28 13:05:00,72.06,72.11,72.06,72.1,54705.0,66.7295,66.7758,66.7295,66.7665,54705.0
2020-07-28 13:10:00,72.09,72.1,72.04,72.05,54367.0,66.7573,66.7665,66.711,66.7202,54367.0
2020-07-28 13:15:00,72.05,72.07,72.03,72.07,132710.0,66.7202,66.7388,66.7017,66.7388,132710.0
2020-07-28 13:20:00,72.07,72.1,72.04,72.05,30994.0,66.7388,66.7665,66.711,66.7202,30994.0
2020-07-28 13:25:00,72.04,72.04,71.99,72.01,38470.0,66.711,66.711,66.6647,66.6832,38470.0
2020-07-28 13:30:00,72.02,72.08,72.02,72.08,27071.0,66.6925,66.748,66.6925,66.748,27071.0
2020-07-28 13:35:00,72.08,72.09,72.05,72.06,43549.0,66.748,66.7573,66.7202,66.7295,43549.0
2020-07-28 13:40:00,72.06,72.09,72.05,72.08,13119.0,66.7295,66.7573,66.7202,66.748,13119.0
2020-07-28 13:45:00,72.08,72.12,72.07,72.11,23597.0,66.748,66.7851,66.7388,66.7758,23597.0
2020-07-28 13:50:00,72.1,72.17,72.1,72.16,49229.0,66.7665,66.8314,66.7665,66.8221,49229.0
2020-07-28 13:55:00,72.16,72.18,72.14,72.17,96392.0,66.8221,66.8406,66.8036,66.8314,96392.0
2020-07-28 14:00:00,72.17,72.24,72.16,72.23,80956.0,66.8314,66.8962,66.8221,66.8869,80956.0
2020-07-28 14:05:00,72.22,72.24,72.18,72.2,32301.0,66.8777,66.8962,66.8406,66.8591,32301.0
2020-07-28 14:10:00,72.19,72.23,72.17,72.17,85600.0,66.8499,66.8869,66.8314,66.8314,85600.0
2020-07-28 14:15:00,72.17,72.17,72.1,72.11,37634.0,66.8314,66.8314,66.7665,66.7758,37634.0
2020-07-28 14:20:00,72.12,72.12,72.06,72.07,28539.0,66.7851,66.7851,66.7295,66.7388,28539.0
2020-07-28 14:25:00,72.06,72.07,72.03,72.04,33611.0,66.7295,66.7388,66.7017,66.711,33611.0
2020-07-28 14:30:00,72.04,72.09,72.03,72.06,40045.0,66.711,66.7573,66.7017,66.7295,40045.0
2020-07-28 14:35:00,72.06,72.1,72.02,72.09,44065.0,66.7295,66.7665,66.6925,66.7573,44065.0
2020-07-28 14:40:00,72.09,72.09,72.03,72.05,37892.0,66.7573,66.7573,66.7017,66.7202,37892.0
2020-07-28 14:45:00,72.06,72.11,72.0,72.0,112314.0,66.7295,66.7758,66.6739,66.6739,112314.0
2020-07-28 14:50:00,72.0,72.07,71.99,72.06,54754.0,66.6739,66.7388,66.6647,66.7295,54754.0
2020-07-28 14:55:00,72.06,72.08,72.01,72.03,142789.0,66.7295,66.748,66.6832,66.7017,142789.0
2020-07-28 15:00:00,72.03,72.05,71.98,71.99,81240.0,66.7017,66.7202,66.6554,66.6647,81240.0
2020-07-28 15:05:00,71.99,72.02,71.97,71.99,78364.0,66.6647,66.6925,66.6462,66.6647,78364.0
2020-07-28 15:10:00,71.99,72.02,71.96,71.99,126219.0,66.6647,66.6925,66.6369,66.6647,126219.0
2020-07-28 15:15:00,71.98,72.01,71.95,72.0,105611.0,66.6554,66.6832,66.6276,66.6739,105611.0
2020-07-28 15:20:00,72.0,72.01,71.93,71.94,105422.0,66.6739,66.6832,66.6091,66.6184,105422.0
2020-07-28 15:25:00,71.95,71.96,71.86,71.88,120056.0,66.6276,66.6369,66.5443,66.5628,120056.0
2020-07-28 15:30:00,71.87,71.93,71.79,71.79,169449.0,66.5536,66.6091,66.4795,66.4795,169449.0
2020-07-28 15:35:00,71.8,71.84,71.79,71.81,71563.0,66.4887,66.5258,66.4795,66.498,71563.0
2020-07-28 15:40:00,71.81,71.83,71.74,71.75,81123.0,66.498,66.5165,66.4332,66.4424,81123.0
2020-07-28 15:45:00,71.75,71.8,71.65,71.65,194499.0,66.4424,66.4887,66.3498,66.3498,194499.0
2020-07-28 15:50:00,71.65,71.66,71.58,71.64,272017.0,66.3498,66.3591,66.285,66.3406,272017.0
2020-07-28 15:55:00,71.64,71.7,71.58,71.66,507855.0,66.3406,66.3961,66.285,66.3591,507855.0
2020-07-29 09:30:00,72.01,72.3,72.01,72.21,178131.0,66.6832,66.9517,66.6832,66.8684,178131.0
2020-07-29 09:35:00,72.21,72.24,71.96,71.99,119850.0,66.8684,66.8962,66.6369,66.6647,119850.0
2020-07-29 09:40:00,71.99,72.12,71.97,72.11,132521.0,66.6647,66.7851,66.6462,66.7758,132521.0
2020-07-29 09:45:00,72.1,72.13,71.96,72.12,118168.0,66.7665,66.7943,66.6369,66.7851,118168.0
2020-07-29 09:50:00,72.12,72.24,72.11,72.24,79449.0,66.7851,66.8962,66.7758,66.8962,79449.0
2020-07-29 09:55:00,72.25,72.25,72.07,72.08,107489.0,66.9054,66.9054,66.7388,66.748,107489.0
2020-07-29 10:00:00,72.09,72.18,72.06,72.12,75723.0,66.7573,66.8406,66.7295,66.7851,75723.0
2020-07-29 10:05:00,72.12,72.24,72.1,72.21,76729.0,66.7851,66.8962,66.7665,66.8684,76729.0
2020-07-29 10:10:00,72.22,72.36,72.2,72.29,52390.0,66.8777,67.0073,66.8591,66.9425,52390.0
2020-07-29 10:15:00,72.29,72.32,72.2,72.25,87396.0,66.9425,66.9703,66.8591,66.9054,87396.0
2020-07-29 10:20:00,72.25,72.27,72.18,72.23,84690.0,66.9054,66.924,66.8406,66.8869,84690.0
2020-07-29 10:25:00,72.22,72.25,72.16,72.18,65079.0,66.8777,66.9054,66.8221,66.8406,65079.0
2020-07-29 10:30:00,72.2,72.2,72.14,72.17,46987.0,66.8591,66.8591,66.8036,66.8314,46987.0
2020-07-29 10:35:00,72.17,72.18,72.11,72.12,57544.0,66.8314,66.8406,66.7758,66.7851,57544.0
2020-07-29 10:40:00,72.13,72.17,72.11,72.15,20616.0,66.7943,66.8314,66.7758,66.8128,20616.0
2020-07-29 10:45:00,72.14,72.26,72.14,72.25,58512.0,66.8036,66.9147,66.8036,66.9054,58512.0
2020-07-29 10:50:00,72.26,72.26,72.19,72.23,29440.0,66.9147,66.9147,66.8499,66.8869,29440.0
2020-07-29 10:55:00,72.23,72.3,72.22,72.29,31796.0,66.8869,66.9517,66.8777,66.9425,31796.0
2020-07-29 11:00:00,72.29,72.33,72.24,72.3,38542.0,66.9425,66.9795,66.8962,66.9517,38542.0
2020-07-29 11:05:00,72.29,72.29,72.22,72.26,61612.0,66.9425,66.9425,66.8777,66.9147,61612.0
2020-07-29 11:10:00,72.27,72.27,72.22,72.24,27587.0,66.924,66.924,66.8777,66.8962,27587.0
2020-07-29 11:15:00,72.25,72.25,72.18,72.23,54762.0,66.9054,66.9054,66.8406,66.8869,54762.0
2020-07-29 11:20:00,72.23,72.25,72.15,72.2,72912.0,66.8869,66.9054,66.8128,66.8591,72912.0
2020-07-29 11:25:00,72.19,72.33,72.18,72.33,36132.0,66.8499,66.9795,66.8406,66.9795,36132.0
2020-07-29 11:30:00,72.32,72.38,72.29,72.34,52915.0,66.9703,67.0258,66.9425,66.9888,52915.0
2020-07-29 11:35:00,72.34,72.37,72.33,72.36,33569.0,66.9888,67.0166,66.9795,67.0073,33569.0
2020-07-29 11:40:00,72.36,72.4,72.32,72.33,31159.0,67.0073,67.0443,66.9703,66.9795,31159.0
2020-07-29 11:45:00,72.33,72.35,72.3,72.3,22899.0,66.9795,66.998,66.9517,66.9517,22899.0
2020-07-29 11:50:00,72.31,72.33,72.26,72.27,30220.0,66.961,66.9795,66.9147,66.924,30220.0
2020-07-29 11:55:00,72.27,72.28,72.23,72.28,26972.0,66.924,66.9332,66.8869,66.9332,26972.0
2020-07-29 12:00:00,72.28,72.33,72.25,72.32,50821.0,66.9332,66.9795,66.9054,66.9703,50821.0
2020-07-29 12:05:00,72.31,72.38,72.29,72.31,40937.0,66.961,67.0258,66.9425,66.961,40937.0
2020-07-29 12:10:00,72.31,72.36,72.29,72.3,45191.0,66.961,67.0073,66.9425,66.9517,45191.0
2020-07-29 12:15:00,72.3,72.41,72.28,72.41,59162.0,66.9517,67.0536,66.9332,67.0536,59162.0
2020-07-29 12:20:00,72.41,72.43,72.38,72.41,57851.0,67.0536,67.0721,67.0258,67.0536,57851.0
2020-07-29 12:25:00,72.41,72.44,72.4,72.42,30121.0,67.0536,67.0814,67.0443,67.0629,30121.0
2020-07-29 12:30:00,72.42,72.43,72.36,72.37,47699.0,67.0629,67.0721,67.0073,67.0166,47699.0
2020-07-29 12:35:00,72.36,72.42,72.33,72.42,42672.0,67.0073,67.0629,66.9795,67.0629,42672.0
2020-07-29 12:40:00,72.42,72.44,72.39,72.44,36410.0,67.0629,67.0814,67.0351,67.0814,36410.0
2020-07-29 12:45:00,72.44,72.44,72.41,72.44,39609.0,67.0814,67.0814,67.0536,67.0814,39609.0
2020-07-29 12:50:00,72.44,72.46,72.43,72.45,59372.0,67.0814,67.0999,67.0721,67.0906,59372.0
2020-07-29 12:55:00,72.46,72.47,72.43,72.45,39227.0,67.0999,67.1092,67.0721,67.0906,39227.0
2020-07-29 13:00:00,72.45,72.47,72.43,72.45,32376.0,67.0906,67.1092,67.0721,67.0906,32376.0
2020-07-29 13:05:00,72.44,72.46,72.42,72.45,25658.0,67.0814,67.0999,67.0629,67.0906,25658.0
2020-07-29 13:10:00,72.45,72.46,72.42,72.45,38596.0,67.0906,67.0999,67.0629,67.0906,38596.0
2020-07-29 13:15:00,72.45,72.49,72.45,72.49,29202.0,67.0906,67.1277,67.0906,67.1277,29202.0
2020-07-29 13:20:00,72.49,72.53,72.49,72.51,18472.0,67.1277,67.1647,67.1277,67.1462,18472.0
2020-07-29 13:25:00,72.52,72.54,72.51,72.53,22981.0,67.1555,67.174,67.1462,67.1647,22981.0
2020-07-29 13:30:00,72.53,72.59,72.53,72.57,39344.0,67.1647,67.2203,67.1647,67.2018,39344.0
2020-07-29 13:35:00,72.57,72.58,72.53,72.53,23570.0,67.2018,67.211,67.1647,67.1647,23570.0
2020-07-29 13:40:00,72.53,72.57,72.5,72.55,24334.0,67.1647,67.2018,67.1369,67.1832,24334.0
2020-07-29 13:45:00,72.55,72.58,72.52,72.58,18325.0,67.1832,67.211,67.1555,67.211,18325.0
2020-07-29 13:50:00,72.58,72.64,72.56,72.64,24091.0,67.211,67.2666,67.1925,67.2666,24091.0
2020-07-29 13:55:00,72.63,72.63,72.57,72.59,37648.0,67.2573,67.2573,67.2018,67.2203,37648.0
2020-07-29 14:00:00,72.61,72.66,72.51,72.54,80761.0,67.2388,67.2851,67.1462,67.174,80761.0
2020-07-29 14:05:00,72.54,72.63,72.53,72.63,60670.0,67.174,67.2573,67.1647,67.2573,60670.0
2020-07-29 14:10:00,72.64,72.66,72.61,72.64,92145.0,67.2666,67.2851,67.2388,67.2666,92145.0
2020-07-29 14:15:00,72.65,72.7,72.64,72.68,106705.0,67.2759,67.3222,67.2666,67.3036,106705.0
2020-07-29 14:20:00,72.68,72.68,72.64,72.67,46422.0,67.3036,67.3036,67.2666,67.2944,46422.0
2020-07-29 14:25:00,72.67,72.67,72.6,72.62,46794.0,67.2944,67.2944,67.2295,67.2481,46794.0
2020-07-29 14:30:00,72.62,72.69,72.61,72.64,136435.0,67.2481,67.3129,67.2388,67.2666,136435.0
2020-07-29 14:35:00,72.64,72.74,72.62,72.72,106109.0,67.2666,67.3592,67.2481,67.3407,106109.0
2020-07-29 14:40:00,72.72,72.79,72.71,72.75,173906.0,67.3407,67.4055,67.3314,67.3685,173906.0
2020-07-29 14:45:00,72.74,72.74,72.69,72.7,62954.0,67.3592,67.3592,67.3129,67.3222,62954.0
2020-07-29 14:50:00,72.7,72.74,72.69,72.73,74829.0,67.3222,67.3592,67.3129,67.3499,74829.0
2020-07-29 14:55:00,72.73,72.73,72.62,72.62,87786.0,67.3499,67.3499,67.2481,67.2481,87786.0
2020-07-29 15:00:00,72.63,72.65,72.55,72.55,127674.0,67.2573,67.2759,67.1832,67.1832,127674.0
2020-07-29 15:05:00,72.56,72.66,72.53,72.65,87955.0,67.1925,67.2851,67.1647,67.2759,87955.0
2020-07-29 15:10:00,72.65,72.73,72.63,72.71,147957.0,67.2759,67.3499,67.2573,67.3314,147957.0
2020-07-29 15:15:00,72.72,72.81,72.69,72.81,193610.0,67.3407,67.424,67.3129,67.424,193610.0
2020-07-29 15:20:00,72.81,72.89,72.8,72.85,282630.0,67.424,67.4981,67.4148,67.4611,282630.0
2020-07-29 15:25:00,72.85,72.88,72.69,72.79,153985.0,67.4611,67.4888,67.3129,67.4055,153985.0
2020-07-29 15:30:00,72.78,72.88,72.74,72.78,230465.0,67.3962,67.4888,67.3592,67.3962,230465.0
2020-07-29 15:35:00,72.79,72.88,72.77,72.83,139472.0,67.4055,67.4888,67.387,67.4425,139472.0
2020-07-29 15:40:00,72.84,72.85,72.76,72.79,126969.0,67.4518,67.4611,67.3777,67.4055,126969.0
2020-07-29 15:45:00,72.78,72.81,72.7,72.79,197582.0,67.3962,67.424,67.3222,67.4055,197582.0
2020-07-29 15:50:00,72.8,72.8,72.64,72.64,277051.0,67.4148,67.4148,67.2666,67.2666,277051.0
2020-07-29 15:55:00,72.64,72.74,72.6,72.71,427316.0,67.2666,67.3592,67.2295,67.3314,427316.0
2020-07-30 09:30:00,72.22,72.41,72.0,72.14,159961.0,66.8777,67.0536,66.6739,66.8036,159961.0
2020-07-30 09:35:00,72.14,72.16,71.92,72.04,106837.0,66.8036,66.8221,66.5999,66.711,106837.0
2020-07-30 09:40:00,72.04,72.15,71.94,72.09,116279.0,66.711,66.8128,66.6184,66.7573,116279.0
2020-07-30 09:45:00,72.09,72.21,72.09,72.09,115562.0,66.7573,66.8684,66.7573,66.7573,115562.0
2020-07-30 09:50:00,72.08,72.08,71.82,71.82,216909.0,66.748,66.748,66.5072,66.5072,216909.0
2020-07-30 09:55:00,71.81,71.82,71.54,71.55,135177.0,66.498,66.5072,66.248,66.2572,135177.0
2020-07-30 10:00:00,71.55,71.66,71.5,71.66,157967.0,66.2572,66.3591,66.2109,66.3591,157967.0
2020-07-30 10:05:00,71.66,71.75,71.47,71.75,125116.0,66.3591,66.4424,66.1831,66.4424,125116.0
2020-07-30 10:10:00,71.74,71.74,71.64,71.66,80501.0,66.4332,66.4332,66.3406,66.3591,80501.0
2020-07-30 10:15:00,71.65,71.72,71.6,71.65,94787.0,66.3498,66.4146,66.3035,66.3498,94787.0
2020-07-30 10:20:00,71.64,71.8,71.56,71.79,113242.0,66.3406,66.4887,66.2665,66.4795,113242.0
2020-07-30 10:25:00,71.79,71.79,71.67,71.78,91064.0,66.4795,66.4795,66.3683,66.4702,91064.0
2020-07-30 10:30:00,71.78,71.92,71.72,71.92,86025.0,66.4702,66.5999,66.4146,66.5999,86025.0
2020-07-30 10:35:00,71.92,71.92,71.82,71.9,64126.0,66.5999,66.5999,66.5072,66.5813,64126.0
2020-07-30 10:40:00,71.9,71.91,71.79,71.82,122874.0,66.5813,66.5906,66.4795,66.5072,122874.0
2020-07-30 10:45:00,71.83,71.84,71.7,71.7,153067.0,66.5165,66.5258,66.3961,66.3961,153067.0
2020-07-30 10:50:00,71.71,71.78,71.66,71.78,114617.0,66.4054,66.4702,66.3591,66.4702,114617.0
2020-07-30 10:55:00,71.78,71.9,71.77,71.88,101806.0,66.4702,66.5813,66.4609,66.5628,101806.0
2020-07-30 11:00:00,71.87,72.01,71.82,72.01,145029.0,66.5536,66.6832,66.5072,66.6832,145029.0
2020-07-30 11:05:00,72.02,72.09,72.01,72.08,67645.0,66.6925,66.7573,66.6832,66.748,67645.0
2020-07-30 11:10:00,72.08,72.2,72.07,72.17,59685.0,66.748,66.8591,66.7388,66.8314,59685.0
2020-07-30 11:15:00,72.15,72.27,72.15,72.27,46753.0,66.8128,66.924,66.8128,66.924,46753.0
2020-07-30 11:20:00,72.27,72.31,72.22,72.23,144357.0,66.924,66.961,66.8777,66.8869,144357.0
2020-07-30 11:25:00,72.23,72.32,72.19,72.2,77348.0,66.8869,66.9703,66.8499,66.8591,77348.0
2020-07-30 11:30:00,72.2,72.24,72.13,72.22,98063.0,66.8591,66.8962,66.7943,66.8777,98063.0
2020-07-30 11:35:00,72.22,72.27,72.17,72.2,63423.0,66.8777,66.924,66.8314,66.8591,63423.0
2020-07-30 11:40:00,72.19,72.25,72.18,72.22,33918.0,66.8499,66.9054,66.8406,66.8777,33918.0
2020-07-30 11:45:00,72.22,72.22,72.12,72.14,45542.0,66.8777,66.8777,66.7851,66.8036,45542.0
2020-07-30 11:50:00,72.14,72.17,72.1,72.12,30661.0,66.8036,66.8314,66.7665,66.7851,30661.0
2020-07-30 11:55:00,72.12,72.13,72.07,72.11,73532.0,66.7851,66.7943,66.7388,66.7758,73532.0
2020-07-30 12:00:00,72.12,72.16,72.01,72.03,53143.0,66.7851,66.8221,66.6832,66.7017,53143.0
2020-07-30 12:05:00,72.03,72.06,71.94,71.96,111526.0,66.7017,66.7295,66.6184,66.6369,111526.0
2020-07-30 12:10:00,71.96,72.02,71.96,72.02,43393.0,66.6369,66.6925,66.6369,66.6925,43393.0
2020-07-30 12:15:00,72.03,72.25,72.03,72.22,153156.0,66.7017,66.9054,66.7017,66.8777,153156.0
2020-07-30 12:20:00,72.22,72.22,72.12,72.17,86430.0,66.8777,66.8777,66.7851,66.8314,86430.0
2020-07-30 12:25:00,72.15,72.18,72.12,72.16,22533.0,66.8128,66.8406,66.7851,66.8221,22533.0
2020-07-30 12:30:00,72.17,72.21,72.15,72.16,34886.0,66.8314,66.8684,66.8128,66.8221,34886.0
2020-07-30 12:35:00,72.15,72.17,72.13,72.14,27375.0,66.8128,66.8314,66.7943,66.8036,27375.0
2020-07-30 12:40:00,72.14,72.15,72.05,72.07,37275.0,66.8036,66.8128,66.7202,66.7388,37275.0
2020-07-30 12:45:00,72.08,72.11,72.06,72.08,154232.0,66.748,66.7758,66.7295,66.748,154232.0
2020-07-30 12:50:00,72.08,72.1,72.06,72.07,33964.0,66.748,66.7665,66.7295,66.7388,33964.0
2020-07-30 12:55:00,72.07,72.11,72.03,72.06,19916.0,66.7388,66.7758,66.7017,66.7295,19916.0
2020-07-30 13:00:00,72.06,72.16,72.05,72.16,36290.0,66.7295,66.8221,66.7202,66.8221,36290.0
2020-07-30 13:05:00,72.16,72.23,72.16,72.18,35368.0,66.8221,66.8869,66.8221,66.8406,35368.0
2020-07-30 13:10:00,72.18,72.24,72.15,72.23,39861.0,66.8406,66.8962,66.8128,66.8869,39861.0
2020-07-30 13:15:00,72.24,72.25,72.19,72.2,43784.0,66.8962,66.9054,66.8499,66.8591,43784.0
2020-07-30 13:20:00,72.2,72.2,72.12,72.13,31794.0,66.8591,66.8591,66.7851,66.7943,31794.0
2020-07-30 13:25:00,72.13,72.14,72.05,72.06,38470.0,66.7943,66.8036,66.7202,66.7295,38470.0
2020-07-30 13:30:00,72.06,72.06,71.98,72.02,40260.0,66.7295,66.7295,66.6554,66.6925,40260.0
2020-07-30 13:35:00,72.01,72.04,71.95,71.96,57638.0,66.6832,66.711,66.6276,66.6369,57638.0
2020-07-30 13:40:00,71.96,72.01,71.96,72.01,57561.0,66.6369,66.6832,66.6369,66.6832,57561.0
2020-07-30 13:45:00,72.01,72.02,71.95,71.96,71623.0,66.6832,66.6925,66.6276,66.6369,71623.0
2020-07-30 13:50:00,71.97,72.0,71.95,71.97,54608.0,66.6462,66.6739,66.6276,66.6462,54608.0
2020-07-30 13:55:00,71.97,72.0,71.94,71.94,63297.0,66.6462,66.6739,66.6184,66.6184,63297.0
2020-07-30 14:00:00,71.94,71.97,71.87,71.9,57318.0,66.6184,66.6462,66.5536,66.5813,57318.0
2020-07-30 14:05:00,71.91,71.96,71.91,71.95,69607.0,66.5906,66.6369,66.5906,66.6276,69607.0
2020-07-30 14:10:00,71.95,71.96,71.91,71.92,83109.0,66.6276,66.6369,66.5906,66.5999,83109.0
2020-07-30 14:15:00,71.92,72.01,71.91,72.0,133713.0,66.5999,66.6832,66.5906,66.6739,133713.0
2020-07-30 14:20:00,72.0,72.08,71.95,72.05,134822.0,66.6739,66.748,66.6276,66.7202,134822.0
2020-07-30 14:25:00,72.05,72.05,71.95,71.97,88909.0,66.7202,66.7202,66.6276,66.6462,88909.0
2020-07-30 14:30:00,71.97,72.03,71.97,72.01,62218.0,66.6462,66.7017,66.6462,66.6832,62218.0
2020-07-30 14:35:00,72.01,72.09,72.01,72.06,26463.0,66.6832,66.7573,66.6832,66.7295,26463.0
2020-07-30 14:40:00,72.07,72.16,72.07,72.15,46844.0,66.7388,66.8221,66.7388,66.8128,46844.0
2020-07-30 14:45:00,72.15,72.19,72.12,72.15,74893.0,66.8128,66.8499,66.7851,66.8128,74893.0
2020-07-30 14:50:00,72.15,72.15,72.02,72.03,57080.0,66.8128,66.8128,66.6925,66.7017,57080.0
2020-07-30 14:55:00,72.03,72.07,72.02,72.06,70151.0,66.7017,66.7388,66.6925,66.7295,70151.0
2020-07-30 15:00:00,72.08,72.14,72.02,72.05,74087.0,66.748,66.8036,66.6925,66.7202,74087.0
2020-07-30 15:05:00,72.04,72.04,71.97,71.99,100591.0,66.711,66.711,66.6462,66.6647,100591.0
2020-07-30 15:10:00,71.99,72.04,71.97,72.02,176034.0,66.6647,66.711,66.6462,66.6925,176034.0
2020-07-30 15:15:00,72.03,72.12,72.0,72.1,135274.0,66.7017,66.7851,66.6739,66.7665,135274.0
2020-07-30 15:20:00,72.1,72.13,72.03,72.1,76674.0,66.7665,66.7943,66.7017,66.7665,76674.0
2020-07-30 15:25:00,72.09,72.11,72.06,72.11,87639.0,66.7573,66.7758,66.7295,66.7758,87639.0
2020-07-30 15:30:00,72.12,72.15,72.06,72.09,68186.0,66.7851,66.8128,66.7295,66.7573,68186.0
2020-07-30 15:35:00,72.09,72.11,72.03,72.03,490493.0,66.7573,66.7758,66.7017,66.7017,490493.0
2020-07-30 15:40:00,72.03,72.06,71.98,72.0,498331.0,66.7017,66.7295,66.6554,66.6739,498331.0
2020-07-30 15:45:00,72.01,72.05,71.96,72.01,278184.0,66.6832,66.7202,66.6369,66.6832,278184.0
2020-07-30 15:50:00,72.01,72.03,71.93,71.98,307604.0,66.6832,66.7017,66.6091,66.6554,307604.0
2020-07-30 15:55:00,71.98,72.03,71.95,72.0,722897.0,66.6554,66.7017,66.6276,66.6739,722897.0
2020-07-31 09:30:00,71.71,71.81,71.59,71.68,191024.0,66.4054,66.498,66.2943,66.3776,191024.0
2020-07-31 09:35:00,71.69,71.88,71.64,71.66,177627.0,66.3869,66.5628,66.3406,66.3591,177627.0
2020-07-31 09:40:00,71.66,71.71,71.52,71.52,189905.0,66.3591,66.4054,66.2294,66.2294,189905.0
2020-07-31 09:45:00,71.52,71.56,71.43,71.5,184007.0,66.2294,66.2665,66.1461,66.2109,184007.0
2020-07-31 09:50:00,71.49,71.54,71.37,71.52,149016.0,66.2017,66.248,66.0905,66.2294,149016.0
2020-07-31 09:55:00,71.53,71.61,71.46,71.51,106674.0,66.2387,66.3128,66.1739,66.2202,106674.0
2020-07-31 10:00:00,71.53,71.63,71.45,71.49,179169.0,66.2387,66.3313,66.1646,66.2017,179169.0
2020-07-31 10:05:00,71.47,71.49,71.38,71.45,96803.0,66.1831,66.2017,66.0998,66.1646,96803.0
2020-07-31 10:10:00,71.46,71.47,71.35,71.37,113852.0,66.1739,66.1831,66.072,66.0905,113852.0
2020-07-31 10:15:00,71.37,71.4,71.21,71.24,86900.0,66.0905,66.1183,65.9424,65.9702,86900.0
2020-07-31 10:20:00,71.24,71.29,71.14,71.23,87181.0,65.9702,66.0165,65.8776,65.9609,87181.0
2020-07-31 10:25:00,71.23,71.23,71.05,71.07,69332.0,65.9609,65.9609,65.7942,65.8127,69332.0
2020-07-31 10:30:00,71.06,71.11,70.98,70.99,63638.0,65.8035,65.8498,65.7294,65.7386,63638.0
2020-07-31 10:35:00,70.99,71.03,70.94,71.01,66697.0,65.7386,65.7757,65.6923,65.7572,66697.0
2020-07-31 10:40:00,71.01,71.03,70.93,71.02,100680.0,65.7572,65.7757,65.6831,65.7664,100680.0
2020-07-31 10:45:00,71.02,71.02,70.91,71.01,98327.0,65.7664,65.7664,65.6646,65.7572,98327.0
2020-07-31 10:50:00,71.0,71.0,70.89,70.93,68557.0,65.7479,65.7479,65.646,65.6831,68557.0
2020-07-31 10:55:00,70.92,70.98,70.85,70.98,92134.0,65.6738,65.7294,65.609,65.7294,92134.0
2020-07-31 11:00:00,70.99,71.07,70.94,70.99,55149.0,65.7386,65.8127,65.6923,65.7386,55149.0
2020-07-31 11:05:00,70.98,71.01,70.88,70.88,33232.0,65.7294,65.7572,65.6368,65.6368,33232.0
2020-07-31 11:10:00,70.88,70.96,70.81,70.93,73637.0,65.6368,65.7109,65.572,65.6831,73637.0
2020-07-31 11:15:00,70.92,71.07,70.87,71.06,69953.0,65.6738,65.8127,65.6275,65.8035,69953.0
2020-07-31 11:20:00,71.07,71.1,71.05,71.08,35819.0,65.8127,65.8405,65.7942,65.822,35819.0
2020-07-31 11:25:00,71.08,71.17,71.06,71.15,47658.0,65.822,65.9053,65.8035,65.8868,47658.0
2020-07-31 11:30:00,71.16,71.19,70.94,70.97,41212.0,65.8961,65.9239,65.6923,65.7201,41212.0
2020-07-31 11:35:00,70.97,70.99,70.92,70.99,83927.0,65.7201,65.7386,65.6738,65.7386,83927.0
2020-07-31 11:40:00,70.98,71.02,70.93,70.93,68323.0,65.7294,65.7664,65.6831,65.6831,68323.0
2020-07-31 11:45:00,70.92,71.02,70.91,71.0,90267.0,65.6738,65.7664,65.6646,65.7479,90267.0
2020-07-31 11:50:00,71.01,71.02,70.92,70.92,127372.0,65.7572,65.7664,65.6738,65.6738,127372.0
2020-07-31 11:55:00,70.93,70.95,70.86,70.89,82014.0,65.6831,65.7016,65.6183,65.646,82014.0
2020-07-31 12:00:00,70.88,70.89,70.74,70.78,72914.0,65.6368,65.646,65.5071,65.5442,72914.0
2020-07-31 12:05:00,70.78,70.83,70.71,70.73,107903.0,65.5442,65.5905,65.4794,65.4979,107903.0
2020-07-31 12:10:00,70.74,70.82,70.73,70.76,95810.0,65.5071,65.5812,65.4979,65.5257,95810.0
2020-07-31 12:15:00,70.76,70.78,70.62,70.67,153367.0,65.5257,65.5442,65.396,65.4423,153367.0
2020-07-31 12:20:00,70.67,70.78,70.66,70.76,75902.0,65.4423,65.5442,65.4331,65.5257,75902.0
2020-07-31 12:25:00,70.75,70.79,70.73,70.77,57249.0,65.5164,65.5534,65.4979,65.5349,57249.0
2020-07-31 12:30:00,70.76,70.77,70.65,70.66,38771.0,65.5257,65.5349,65.4238,65.4331,38771.0
2020-07-31 12:35:00,70.65,70.68,70.59,70.62,71380.0,65.4238,65.4516,65.3682,65.396,71380.0
2020-07-31 12:40:00,70.63,70.69,70.6,70.61,53108.0,65.4053,65.4608,65.3775,65.3868,53108.0
2020-07-31 12:45:00,70.6,70.63,70.55,70.59,52090.0,65.3775,65.4053,65.3312,65.3682,52090.0
2020-07-31 12:50:00,70.59,70.65,70.53,70.55,81192.0,65.3682,65.4238,65.3127,65.3312,81192.0
2020-07-31 12:55:00,70.55,70.63,70.52,70.62,93040.0,65.3312,65.4053,65.3034,65.396,93040.0
2020-07-31 13:00:00,70.62,70.69,70.57,70.65,51412.0,65.396,65.4608,65.3497,65.4238,51412.0
2020-07-31 13:05:00,70.65,70.73,70.64,70.68,41693.0,65.4238,65.4979,65.4145,65.4516,41693.0
2020-07-31 13:10:00,70.69,70.74,70.64,70.66,81026.0,65.4608,65.5071,65.4145,65.4331,81026.0
2020-07-31 13:15:00,70.66,70.69,70.62,70.69,66789.0,65.4331,65.4608,65.396,65.4608,66789.0
2020-07-31 13:20:00,70.69,70.78,70.69,70.78,34256.0,65.4608,65.5442,65.4608,65.5442,34256.0
2020-07-31 13:25:00,70.78,70.81,70.76,70.8,56696.0,65.5442,65.572,65.5257,65.5627,56696.0
2020-07-31 13:30:00,70.79,70.83,70.75,70.75,64303.0,65.5534,65.5905,65.5164,65.5164,64303.0
2020-07-31 13:35:00,70.75,70.76,70.7,70.72,49386.0,65.5164,65.5257,65.4701,65.4886,49386.0
2020-07-31 13:40:00,70.73,70.77,70.71,70.74,49491.0,65.4979,65.5349,65.4794,65.5071,49491.0
2020-07-31 13:45:00,70.74,70.83,70.72,70.83,69411.0,65.5071,65.5905,65.4886,65.5905,69411.0
2020-07-31 13:50:00,70.83,70.88,70.81,70.84,65451.0,65.5905,65.6368,65.572,65.5997,65451.0
2020-07-31 13:55:00,70.84,70.87,70.74,70.75,118660.0,65.5997,65.6275,65.5071,65.5164,118660.0
2020-07-31 14:00:00,70.75,70.84,70.73,70.84,83258.0,65.5164,65.5997,65.4979,65.5997,83258.0
2020-07-31 14:05:00,70.84,70.85,70.69,70.69,100174.0,65.5997,65.609,65.4608,65.4608,100174.0
2020-07-31 14:10:00,70.68,70.72,70.67,70.7,78906.0,65.4516,65.4886,65.4423,65.4701,78906.0
2020-07-31 14:15:00,70.69,70.73,70.67,70.7,76821.0,65.4608,65.4979,65.4423,65.4701,76821.0
2020-07-31 14:20:00,70.7,70.77,70.69,70.73,42117.0,65.4701,65.5349,65.4608,65.4979,42117.0
2020-07-31 14:25:00,70.73,70.8,70.72,70.8,48217.0,65.4979,65.5627,65.4886,65.5627,48217.0
2020-07-31 14:30:00,70.8,70.86,70.8,70.83,59838.0,65.5627,65.6183,65.5627,65.5905,59838.0
2020-07-31 14:35:00,70.84,70.93,70.79,70.87,53236.0,65.5997,65.6831,65.5534,65.6275,53236.0
2020-07-31 14:40:00,70.87,70.98,70.83,70.98,81542.0,65.6275,65.7294,65.5905,65.7294,81542.0
2020-07-31 14:45:00,70.97,71.01,70.95,70.95,73821.0,65.7201,65.7572,65.7016,65.7016,73821.0
2020-07-31 14:50:00,70.94,71.04,70.94,71.02,44495.0,65.6923,65.7849,65.6923,65.7664,44495.0
2020-07-31 14:55:00,71.02,71.1,71.01,71.09,43566.0,65.7664,65.8405,65.7572,65.8312,43566.0
2020-07-31 15:00:00,71.1,71.16,71.03,71.13,119521.0,65.8405,65.8961,65.7757,65.8683,119521.0
2020-07-31 15:05:00,71.13,71.15,71.08,71.13,113482.0,65.8683,65.8868,65.822,65.8683,113482.0
2020-07-31 15:10:00,71.13,71.14,71.06,71.07,92126.0,65.8683,65.8776,65.8035,65.8127,92126.0
2020-07-31 15:15:00,71.06,71.26,71.0,71.21,343728.0,65.8035,65.9887,65.7479,65.9424,343728.0
2020-07-31 15:20:00,71.22,71.46,71.22,71.44,413246.0,65.9516,66.1739,65.9516,66.1554,413246.0
2020-07-31 15:25:00,71.44,71.47,71.33,71.46,167772.0,66.1554,66.1831,66.0535,66.1739,167772.0
2020-07-31 15:30:00,71.47,71.51,71.4,71.41,425862.0,66.1831,66.2202,66.1183,66.1276,425862.0
2020-07-31 15:35:00,71.42,71.51,71.38,71.38,121096.0,66.1368,66.2202,66.0998,66.0998,121096.0
2020-07-31 15:40:00,71.38,71.46,71.35,71.4,210536.0,66.0998,66.1739,66.072,66.1183,210536.0
2020-07-31 15:45:00,71.4,71.56,71.4,71.53,249722.0,66.1183,66.2665,66.1183,66.2387,249722.0
2020-07-31 15:50:00,71.54,71.55,71.46,71.55,425145.0,66.248,66.2572,66.1739,66.2572,425145.0
2020-07-31 15:55:00,71.54,71.76,71.54,71.74,824594.0,66.248,66.4517,66.248,66.4332,824594.0
2020-08-03 09:30:00,71.82,72.0,71.55,71.59,334394.0,66.5072,66.6739,66.2572,66.2943,334394.0
2020-08-03 09:35:00,71.58,71.71,71.43,71.47,204396.0,66.285,66.4054,66.1461,66.1831,204396.0
2020-08-03 09:40:00,71.47,71.48,71.36,71.39,146956.0,66.1831,66.1924,66.0813,66.1091,146956.0
2020-08-03 09:45:00,71.4,71.52,71.37,71.52,151304.0,66.1183,66.2294,66.0905,66.2294,151304.0
2020-08-03 09:50:00,71.52,71.62,71.49,71.58,112522.0,66.2294,66.322,66.2017,66.285,112522.0
2020-08-03 09:55:00,71.58,71.65,71.57,71.63,72139.0,66.285,66.3498,66.2757,66.3313,72139.0
2020-08-03 10:00:00,71.63,71.81,71.63,71.76,275959.0,66.3313,66.498,66.3313,66.4517,275959.0
2020-08-03 10:05:00,71.76,71.92,71.76,71.84,184377.0,66.4517,66.5999,66.4517,66.5258,184377.0
2020-08-03 10:10:00,71.85,72.01,71.84,71.96,68708.0,66.535,66.6832,66.5258,66.6369,68708.0
2020-08-03 10:15:00,71.96,71.97,71.91,71.92,74667.0,66.6369,66.6462,66.5906,66.5999,74667.0
2020-08-03 10:20:00,71.92,71.94,71.8,71.81,90406.0,66.5999,66.6184,66.4887,66.498,90406.0
2020-08-03 10:25:00,71.81,71.85,71.77,71.81,83297.0,66.498,66.535,66.4609,66.498,83297.0
2020-08-03 10:30:00,71.82,71.89,71.81,71.86,67735.0,66.5072,66.5721,66.498,66.5443,67735.0
2020-08-03 10:35:00,71.86,71.89,71.82,71.86,74971.0,66.5443,66.5721,66.5072,66.5443,74971.0
2020-08-03 10:40:00,71.86,71.97,71.86,71.89,131160.0,66.5443,66.6462,66.5443,66.5721,131160.0
2020-08-03 10:45:00,71.89,71.91,71.78,71.79,61444.0,66.5721,66.5906,66.4702,66.4795,61444.0
2020-08-03 10:50:00,71.79,71.84,71.78,71.83,49549.0,66.4795,66.5258,66.4702,66.5165,49549.0
2020-08-03 10:55:00,71.84,71.87,71.76,71.82,133659.0,66.5258,66.5536,66.4517,66.5072,133659.0
2020-08-03 11:00:00,71.83,71.88,71.79,71.88,66414.0,66.5165,66.5628,66.4795,66.5628,66414.0
2020-08-03 11:05:00,71.87,71.89,71.79,71.84,102729.0,66.5536,66.5721,66.4795,66.5258,102729.0
2020-08-03 11:10:00,71.83,71.94,71.82,71.93,60713.0,66.5165,66.6184,66.5072,66.6091,60713.0
2020-08-03 11:15:00,71.93,71.97,71.9,71.95,153869.0,66.6091,66.6462,66.5813,66.6276,153869.0
2020-08-03 11:20:00,71.96,72.05,71.95,71.99,130064.0,66.6369,66.7202,66.6276,66.6647,130064.0
2020-08-03 11:25:00,71.99,72.0,71.92,71.97,65581.0,66.6647,66.6739,66.5999,66.6462,65581.0
2020-08-03 11:30:00,71.97,72.06,71.96,72.06,61456.0,66.6462,66.7295,66.6369,66.7295,61456.0
2020-08-03 11:35:00,72.05,72.12,72.03,72.11,48571.0,66.7202,66.7851,66.7017,66.7758,48571.0
2020-08-03 11:40:00,72.12,72.22,72.1,72.19,79631.0,66.7851,66.8777,66.7665,66.8499,79631.0
2020-08-03 11:45:00,72.19,72.2,72.14,72.17,80847.0,66.8499,66.8591,66.8036,66.8314,80847.0
2020-08-03 11:50:00,72.16,72.16,72.1,72.13,51236.0,66.8221,66.8221,66.7665,66.7943,51236.0
2020-08-03 11:55:00,72.13,72.14,72.04,72.04,48085.0,66.7943,66.8036,66.711,66.711,48085.0
2020-08-03 12:00:00,72.04,72.08,72.0,72.03,33506.0,66.711,66.748,66.6739,66.7017,33506.0
2020-08-03 12:05:00,72.03,72.12,72.03,72.1,49896.0,66.7017,66.7851,66.7017,66.7665,49896.0
2020-08-03 12:10:00,72.11,72.19,72.1,72.18,68009.0,66.7758,66.8499,66.7665,66.8406,68009.0
2020-08-03 12:15:00,72.18,72.19,72.14,72.16,102108.0,66.8406,66.8499,66.8036,66.8221,102108.0
2020-08-03 12:20:00,72.16,72.17,72.12,72.13,33209.0,66.8221,66.8314,66.7851,66.7943,33209.0
2020-08-03 12:25:00,72.14,72.14,72.04,72.05,32332.0,66.8036,66.8036,66.711,66.7202,32332.0
2020-08-03 12:30:00,72.04,72.09,72.02,72.05,38378.0,66.711,66.7573,66.6925,66.7202,38378.0
2020-08-03 12:35:00,72.05,72.09,72.04,72.09,31250.0,66.7202,66.7573,66.711,66.7573,31250.0
2020-08-03 12:40:00,72.09,72.12,72.06,72.09,20591.0,66.7573,66.7851,66.7295,66.7573,20591.0
2020-08-03 12:45:00,72.09,72.13,72.08,72.11,33079.0,66.7573,66.7943,66.748,66.7758,33079.0
2020-08-03 12:50:00,72.1,72.15,72.06,72.15,33389.0,66.7665,66.8128,66.7295,66.8128,33389.0
2020-08-03 12:55:00,72.15,72.15,72.06,72.08,34803.0,66.8128,66.8128,66.7295,66.748,34803.0
2020-08-03 13:00:00,72.08,72.1,72.04,72.07,241679.0,66.748,66.7665,66.711,66.7388,241679.0
2020-08-03 13:05:00,72.07,72.07,72.01,72.05,123266.0,66.7388,66.7388,66.6832,66.7202,123266.0
2020-08-03 13:10:00,72.05,72.07,72.0,72.02,67356.0,66.7202,66.7388,66.6739,66.6925,67356.0
2020-08-03 13:15:00,72.03,72.09,72.02,72.06,183267.0,66.7017,66.7573,66.6925,66.7295,183267.0
2020-08-03 13:20:00,72.05,72.12,72.05,72.12,198132.0,66.7202,66.7851,66.7202,66.7851,198132.0
2020-08-03 13:25:00,72.12,72.16,72.11,72.15,586413.0,66.7851,66.8221,66.7758,66.8128,586413.0
2020-08-03 13:30:00,72.16,72.19,72.14,72.18,55224.0,66.8221,66.8499,66.8036,66.8406,55224.0
2020-08-03 13:35:00,72.19,72.23,72.18,72.23,227454.0,66.8499,66.8869,66.8406,66.8869,227454.0
2020-08-03 13:40:00,72.23,72.23,72.14,72.19,65284.0,66.8869,66.8869,66.8036,66.8499,65284.0
2020-08-03 13:45:00,72.19,72.19,72.14,72.15,78978.0,66.8499,66.8499,66.8036,66.8128,78978.0
2020-08-03 13:50:00,72.16,72.19,72.14,72.18,55069.0,66.8221,66.8499,66.8036,66.8406,55069.0
2020-08-03 13:55:00,72.17,72.23,72.16,72.21,61750.0,66.8314,66.8869,66.8221,66.8684,61750.0
2020-08-03 14:00:00,72.2,72.24,72.16,72.17,91458.0,66.8591,66.8962,66.8221,66.8314,91458.0
2020-08-03 14:05:00,72.17,72.19,72.15,72.16,52546.0,66.8314,66.8499,66.8128,66.8221,52546.0
2020-08-03 14:10:00,72.16,72.21,72.15,72.2,69749.0,66.8221,66.8684,66.8128,66.8591,69749.0
2020-08-03 14:15:00,72.2,72.21,72.17,72.17,47627.0,66.8591,66.8684,66.8314,66.8314,47627.0
2020-08-03 14:20:00,72.17,72.21,72.16,72.2,61071.0,66.8314,66.8684,66.8221,66.8591,61071.0
2020-08-03 14:25:00,72.19,72.22,72.16,72.21,53127.0,66.8499,66.8777,66.8221,66.8684,53127.0
2020-08-03 14:30:00,72.2,72.22,72.16,72.17,69320.0,66.8591,66.8777,66.8221,66.8314,69320.0
2020-08-03 14:35:00,72.18,72.27,72.18,72.26,50699.0,66.8406,66.924,66.8406,66.9147,50699.0
2020-08-03 14:40:00,72.26,72.27,72.21,72.27,96258.0,66.9147,66.924,66.8684,66.924,96258.0
2020-08-03 14:45:00,72.27,72.28,72.23,72.23,49301.0,66.924,66.9332,66.8869,66.8869,49301.0
2020-08-03 14:50:00,72.23,72.26,72.21,72.23,60358.0,66.8869,66.9147,66.8684,66.8869,60358.0
2020-08-03 14:55:00,72.23,72.24,72.19,72.21,66158.0,66.8869,66.8962,66.8499,66.8684,66158.0
2020-08-03 15:00:00,72.2,72.22,72.14,72.14,121269.0,66.8591,66.8777,66.8036,66.8036,121269.0
2020-08-03 15:05:00,72.14,72.17,72.12,72.17,118840.0,66.8036,66.8314,66.7851,66.8314,118840.0
2020-08-03 15:10:00,72.17,72.18,72.12,72.14,147231.0,66.8314,66.8406,66.7851,66.8036,147231.0
2020-08-03 15:15:00,72.14,72.15,72.05,72.07,245069.0,66.8036,66.8128,66.7202,66.7388,245069.0
2020-08-03 15:20:00,72.08,72.09,72.04,72.07,139756.0,66.748,66.7573,66.711,66.7388,139756.0
2020-08-03 15:25:00,72.08,72.11,72.06,72.08,203602.0,66.748,66.7758,66.7295,66.748,203602.0
2020-08-03 15:30:00,72.08,72.13,71.94,71.98,374483.0,66.748,66.7943,66.6184,66.6554,374483.0
2020-08-03 15:35:00,71.98,72.04,71.97,72.03,375890.0,66.6554,66.711,66.6462,66.7017,375890.0
2020-08-03 15:40:00,72.03,72.09,71.98,72.06,282136.0,66.7017,66.7573,66.6554,66.7295,282136.0
2020-08-03 15:45:00,72.07,72.1,71.99,72.01,403236.0,66.7388,66.7665,66.6647,66.6832,403236.0
2020-08-03 15:50:00,72.01,72.05,71.93,72.05,564757.0,66.6832,66.7202,66.6091,66.7202,564757.0
2020-08-03 15:55:00,72.05,72.07,71.99,72.02,997352.0,66.7202,66.7388,66.6647,66.6925,997352.0
2020-08-04 09:30:00,71.81,72.21,71.75,72.14,280166.0,66.498,66.8684,66.4424,66.8036,280166.0
2020-08-04 09:35:00,72.16,72.17,72.01,72.04,180651.0,66.8221,66.8314,66.6832,66.711,180651.0
2020-08-04 09:40:00,72.04,72.05,71.95,72.05,112636.0,66.711,66.7202,66.6276,66.7202,112636.0
2020-08-04 09:45:00,72.06,72.15,72.05,72.05,170856.0,66.7295,66.8128,66.7202,66.7202,170856.0
2020-08-04 09:50:00,72.05,72.17,72.05,72.1,71525.0,66.7202,66.8314,66.7202,66.7665,71525.0
2020-08-04 09:55:00,72.1,72.18,72.08,72.08,60488.0,66.7665,66.8406,66.748,66.748,60488.0
2020-08-04 10:00:00,72.08,72.16,72.04,72.07,57365.0,66.748,66.8221,66.711,66.7388,57365.0
2020-08-04 10:05:00,72.08,72.21,72.05,72.21,73074.0,66.748,66.8684,66.7202,66.8684,73074.0
2020-08-04 10:10:00,72.2,72.25,72.17,72.17,83851.0,66.8591,66.9054,66.8314,66.8314,83851.0
2020-08-04 10:15:00,72.17,72.22,72.12,72.13,60248.0,66.8314,66.8777,66.7851,66.7943,60248.0
2020-08-04 10:20:00,72.13,72.13,71.97,71.98,45072.0,66.7943,66.7943,66.6462,66.6554,45072.0
2020-08-04 10:25:00,71.98,72.02,71.89,71.9,98920.0,66.6554,66.6925,66.5721,66.5813,98920.0
2020-08-04 10:30:00,71.91,71.91,71.8,71.81,61806.0,66.5906,66.5906,66.4887,66.498,61806.0
2020-08-04 10:35:00,71.8,71.85,71.78,71.83,47012.0,66.4887,66.535,66.4702,66.5165,47012.0
2020-08-04 10:40:00,71.83,71.88,71.8,71.84,66433.0,66.5165,66.5628,66.4887,66.5258,66433.0
2020-08-04 10:45:00,71.84,71.91,71.83,71.91,64025.0,66.5258,66.5906,66.5165,66.5906,64025.0
2020-08-04 10:50:00,71.91,71.99,71.91,71.96,55352.0,66.5906,66.6647,66.5906,66.6369,55352.0
2020-08-04 10:55:00,71.96,72.01,71.95,72.01,33306.0,66.6369,66.6832,66.6276,66.6832,33306.0
2020-08-04 11:00:00,72.02,72.07,72.0,72.02,69668.0,66.6925,66.7388,66.6739,66.6925,69668.0
2020-08-04 11:05:00,72.01,72.04,71.99,72.02,63631.0,66.6832,66.711,66.6647,66.6925,63631.0
2020-08-04 11:10:00,72.01,72.09,71.99,72.07,47805.0,66.6832,66.7573,66.6647,66.7388,47805.0
2020-08-04 11:15:00,72.07,72.11,72.05,72.1,48813.0,66.7388,66.7758,66.7202,66.7665,48813.0
2020-08-04 11:20:00,72.09,72.18,72.08,72.16,41669.0,66.7573,66.8406,66.748,66.8221,41669.0
2020-08-04 11:25:00,72.16,72.21,72.14,72.16,50510.0,66.8221,66.8684,66.8036,66.8221,50510.0
2020-08-04 11:30:00,72.17,72.17,72.09,72.11,55864.0,66.8314,66.8314,66.7573,66.7758,55864.0
2020-08-04 11:35:00,72.12,72.15,72.11,72.12,33050.0,66.7851,66.8128,66.7758,66.7851,33050.0
2020-08-04 11:40:00,72.12,72.18,72.1,72.17,33971.0,66.7851,66.8406,66.7665,66.8314,33971.0
2020-08-04 11:45:00,72.17,72.18,72.14,72.15,36958.0,66.8314,66.8406,66.8036,66.8128,36958.0
2020-08-04 11:50:00,72.15,72.19,72.14,72.14,130853.0,66.8128,66.8499,66.8036,66.8036,130853.0
2020-08-04 11:55:00,72.14,72.15,72.09,72.09,37650.0,66.8036,66.8128,66.7573,66.7573,37650.0
2020-08-04 12:00:00,72.09,72.1,72.06,72.09,49549.0,66.7573,66.7665,66.7295,66.7573,49549.0
2020-08-04 12:05:00,72.09,72.1,72.03,72.04,49447.0,66.7573,66.7665,66.7017,66.711,49447.0
2020-08-04 12:10:00,72.05,72.06,72.0,72.04,31816.0,66.7202,66.7295,66.6739,66.711,31816.0
2020-08-04 12:15:00,72.05,72.05,72.02,72.03,26544.0,66.7202,66.7202,66.6925,66.7017,26544.0
2020-08-04 12:20:00,72.04,72.06,72.02,72.03,34645.0,66.711,66.7295,66.6925,66.7017,34645.0
2020-08-04 12:25:00,72.02,72.05,72.01,72.02,23921.0,66.6925,66.7202,66.6832,66.6925,23921.0
2020-08-04 12:30:00,72.02,72.09,72.02,72.08,24287.0,66.6925,66.7573,66.6925,66.748,24287.0
2020-08-04 12:35:00,72.08,72.09,72.05,72.06,43284.0,66.748,66.7573,66.7202,66.7295,43284.0
2020-08-04 12:40:00,72.06,72.08,72.05,72.06,27341.0,66.7295,66.748,66.7202,66.7295,27341.0
2020-08-04 12:45:00,72.06,72.1,72.06,72.09,32019.0,66.7295,66.7665,66.7295,66.7573,32019.0
2020-08-04 12:50:00,72.09,72.09,72.05,72.05,30064.0,66.7573,66.7573,66.7202,66.7202,30064.0
2020-08-04 12:55:00,72.06,72.08,72.03,72.06,41741.0,66.7295,66.748,66.7017,66.7295,41741.0
2020-08-04 13:00:00,72.07,72.09,72.06,72.08,86714.0,66.7388,66.7573,66.7295,66.748,86714.0
2020-08-04 13:05:00,72.08,72.09,72.02,72.02,36235.0,66.748,66.7573,66.6925,66.6925,36235.0
2020-08-04 13:10:00,72.02,72.09,72.02,72.09,47546.0,66.6925,66.7573,66.6925,66.7573,47546.0
2020-08-04 13:15:00,72.08,72.14,72.06,72.13,35464.0,66.748,66.8036,66.7295,66.7943,35464.0
2020-08-04 13:20:00,72.13,72.16,72.09,72.11,61318.0,66.7943,66.8221,66.7573,66.7758,61318.0
2020-08-04 13:25:00,72.1,72.14,72.1,72.12,45516.0,66.7665,66.8036,66.7665,66.7851,45516.0
2020-08-04 13:30:00,72.12,72.12,72.07,72.08,56969.0,66.7851,66.7851,66.7388,66.748,56969.0
2020-08-04 13:35:00,72.08,72.09,72.06,72.07,44876.0,66.748,66.7573,66.7295,66.7388,44876.0
2020-08-04 13:40:00,72.08,72.08,72.02,72.03,42328.0,66.748,66.748,66.6925,66.7017,42328.0
2020-08-04 13:45:00,72.02,72.07,72.01,72.06,64670.0,66.6925,66.7388,66.6832,66.7295,64670.0
2020-08-04 13:50:00,72.06,72.09,72.03,72.04,48364.0,66.7295,66.7573,66.7017,66.711,48364.0
2020-08-04 13:55:00,72.04,72.07,72.03,72.06,28199.0,66.711,66.7388,66.7017,66.7295,28199.0
2020-08-04 14:00:00,72.07,72.13,72.07,72.12,43372.0,66.7388,66.7943,66.7388,66.7851,43372.0
2020-08-04 14:05:00,72.12,72.12,72.08,72.09,55377.0,66.7851,66.7851,66.748,66.7573,55377.0
2020-08-04 14:10:00,72.09,72.1,72.06,72.08,29444.0,66.7573,66.7665,66.7295,66.748,29444.0
2020-08-04 14:15:00,72.08,72.13,72.07,72.11,53748.0,66.748,66.7943,66.7388,66.7758,53748.0
2020-08-04 14:20:00,72.11,72.12,72.07,72.08,87321.0,66.7758,66.7851,66.7388,66.748,87321.0
2020-08-04 14:25:00,72.08,72.09,72.01,72.03,45233.0,66.748,66.7573,66.6832,66.7017,45233.0
2020-08-04 14:30:00,72.03,72.03,71.94,71.96,67366.0,66.7017,66.7017,66.6184,66.6369,67366.0
2020-08-04 14:35:00,71.95,71.97,71.91,71.92,46105.0,66.6276,66.6462,66.5906,66.5999,46105.0
2020-08-04 14:40:00,71.92,72.0,71.91,71.99,80234.0,66.5999,66.6739,66.5906,66.6647,80234.0
2020-08-04 14:45:00,71.99,72.05,71.99,72.03,73549.0,66.6647,66.7202,66.6647,66.7017,73549.0
2020-08-04 14:50:00,72.03,72.13,72.02,72.11,75528.0,66.7017,66.7943,66.6925,66.7758,75528.0
2020-08-04 14:55:00,72.1,72.15,72.08,72.14,144864.0,66.7665,66.8128,66.748,66.8036,144864.0
2020-08-04 15:00:00,72.14,72.18,72.12,72.13,146548.0,66.8036,66.8406,66.7851,66.7943,146548.0
2020-08-04 15:05:00,72.12,72.16,72.12,72.13,39087.0,66.7851,66.8221,66.7851,66.7943,39087.0
2020-08-04 15:10:00,72.14,72.21,72.13,72.19,88597.0,66.8036,66.8684,66.7943,66.8499,88597.0
2020-08-04 15:15:00,72.18,72.2,72.14,72.15,79962.0,66.8406,66.8591,66.8036,66.8128,79962.0
2020-08-04 15:20:00,72.16,72.18,72.13,72.17,81845.0,66.8221,66.8406,66.7943,66.8314,81845.0
2020-08-04 15:25:00,72.17,72.19,72.15,72.17,77717.0,66.8314,66.8499,66.8128,66.8314,77717.0
2020-08-04 15:30:00,72.17,72.18,72.11,72.16,106069.0,66.8314,66.8406,66.7758,66.8221,106069.0
2020-08-04 15:35:00,72.16,72.17,72.12,72.14,73070.0,66.8221,66.8314,66.7851,66.8036,73070.0
2020-08-04 15:40:00,72.14,72.15,72.09,72.14,90165.0,66.8036,66.8128,66.7573,66.8036,90165.0
2020-08-04 15:45:00,72.13,72.18,72.11,72.18,181896.0,66.7943,66.8406,66.7758,66.8406,181896.0
2020-08-04 15:50:00,72.18,72.21,72.11,72.13,190543.0,66.8406,66.8684,66.7758,66.7943,190543.0
2020-08-04 15:55:00,72.13,72.22,72.12,72.21,382427.0,66.7943,66.8777,66.7851,66.8684,382427.0
2020-08-05 09:30:00,72.7,72.98,72.61,72.93,260995.0,67.3222,67.5814,67.2388,67.5351,260995.0
2020-08-05 09:35:00,72.92,73.1,72.9,73.08,188829.0,67.5259,67.6926,67.5074,67.674,188829.0
2020-08-05 09:40:00,73.07,73.12,73.02,73.03,279273.0,67.6648,67.7111,67.6185,67.6277,279273.0
2020-08-05 09:45:00,73.03,73.07,72.81,72.81,149622.0,67.6277,67.6648,67.424,67.424,149622.0
2020-08-05 09:50:00,72.82,72.85,72.76,72.77,96592.0,67.4333,67.4611,67.3777,67.387,96592.0
2020-08-05 09:55:00,72.77,72.86,72.77,72.81,38471.0,67.387,67.4703,67.387,67.424,38471.0
2020-08-05 10:00:00,72.81,72.87,72.79,72.85,162306.0,67.424,67.4796,67.4055,67.4611,162306.0
2020-08-05 10:05:00,72.87,72.95,72.84,72.95,99045.0,67.4796,67.5537,67.4518,67.5537,99045.0
2020-08-05 10:10:00,72.95,72.98,72.87,72.89,83162.0,67.5537,67.5814,67.4796,67.4981,83162.0
2020-08-05 10:15:00,72.9,72.98,72.86,72.96,56411.0,67.5074,67.5814,67.4703,67.5629,56411.0
2020-08-05 10:20:00,72.96,73.02,72.94,72.95,96536.0,67.5629,67.6185,67.5444,67.5537,96536.0
2020-08-05 10:25:00,72.96,73.0,72.95,73.0,76169.0,67.5629,67.6,67.5537,67.6,76169.0
2020-08-05 10:30:00,72.99,73.12,72.98,73.08,99422.0,67.5907,67.7111,67.5814,67.674,99422.0
2020-08-05 10:35:00,73.08,73.13,73.05,73.09,60123.0,67.674,67.7203,67.6463,67.6833,60123.0
2020-08-05 10:40:00,73.09,73.2,73.08,73.17,46482.0,67.6833,67.7852,67.674,67.7574,46482.0
2020-08-05 10:45:00,73.18,73.22,73.16,73.19,92373.0,67.7666,67.8037,67.7481,67.7759,92373.0
2020-08-05 10:50:00,73.18,73.19,73.08,73.12,72718.0,67.7666,67.7759,67.674,67.7111,72718.0
2020-08-05 10:55:00,73.12,73.14,73.07,73.09,85118.0,67.7111,67.7296,67.6648,67.6833,85118.0
2020-08-05 11:00:00,73.1,73.18,73.1,73.15,166283.0,67.6926,67.7666,67.6926,67.7389,166283.0
2020-08-05 11:05:00,73.15,73.25,73.15,73.2,34210.0,67.7389,67.8315,67.7389,67.7852,34210.0
2020-08-05 11:10:00,73.2,73.23,73.18,73.2,74743.0,67.7852,67.8129,67.7666,67.7852,74743.0
2020-08-05 11:15:00,73.19,73.22,73.17,73.21,63036.0,67.7759,67.8037,67.7574,67.7944,63036.0
2020-08-05 11:20:00,73.21,73.23,73.17,73.19,87204.0,67.7944,67.8129,67.7574,67.7759,87204.0
2020-08-05 11:25:00,73.18,73.24,73.15,73.17,63842.0,67.7666,67.8222,67.7389,67.7574,63842.0
2020-08-05 11:30:00,73.18,73.28,73.16,73.27,63825.0,67.7666,67.8592,67.7481,67.85,63825.0
2020-08-05 11:35:00,73.27,73.28,73.23,73.28,35253.0,67.85,67.8592,67.8129,67.8592,35253.0
2020-08-05 11:40:00,73.28,73.31,73.19,73.23,148655.0,67.8592,67.887,67.7759,67.8129,148655.0
2020-08-05 11:45:00,73.22,73.27,73.21,73.22,62272.0,67.8037,67.85,67.7944,67.8037,62272.0
2020-08-05 11:50:00,73.23,73.27,73.2,73.25,178434.0,67.8129,67.85,67.7852,67.8315,178434.0
2020-08-05 11:55:00,73.26,73.28,73.22,73.26,73258.0,67.8407,67.8592,67.8037,67.8407,73258.0
2020-08-05 12:00:00,73.24,73.32,73.24,73.28,62606.0,67.8222,67.8963,67.8222,67.8592,62606.0
2020-08-05 12:05:00,73.27,73.31,73.25,73.28,46020.0,67.85,67.887,67.8315,67.8592,46020.0
2020-08-05 12:10:00,73.27,73.28,73.23,73.25,31734.0,67.85,67.8592,67.8129,67.8315,31734.0
2020-08-05 12:15:00,73.26,73.29,73.19,73.2,51593.0,67.8407,67.8685,67.7759,67.7852,51593.0
2020-08-05 12:20:00,73.2,73.2,73.12,73.15,88578.0,67.7852,67.7852,67.7111,67.7389,88578.0
2020-08-05 12:25:00,73.14,73.18,73.12,73.16,44312.0,67.7296,67.7666,67.7111,67.7481,44312.0
2020-08-05 12:30:00,73.15,73.24,73.14,73.22,128284.0,67.7389,67.8222,67.7296,67.8037,128284.0
2020-08-05 12:35:00,73.22,73.25,73.16,73.25,79575.0,67.8037,67.8315,67.7481,67.8315,79575.0
2020-08-05 12:40:00,73.25,73.28,73.23,73.23,53599.0,67.8315,67.8592,67.8129,67.8129,53599.0
2020-08-05 12:45:00,73.24,73.32,73.24,73.31,23209.0,67.8222,67.8963,67.8222,67.887,23209.0
2020-08-05 12:50:00,73.31,73.35,73.31,73.33,37689.0,67.887,67.9241,67.887,67.9055,37689.0
2020-08-05 12:55:00,73.34,73.36,73.31,73.34,53571.0,67.9148,67.9333,67.887,67.9148,53571.0
2020-08-05 13:00:00,73.35,73.36,73.28,73.3,54469.0,67.9241,67.9333,67.8592,67.8778,54469.0
2020-08-05 13:05:00,73.29,73.3,73.27,73.3,83357.0,67.8685,67.8778,67.85,67.8778,83357.0
2020-08-05 13:10:00,73.3,73.31,73.25,73.31,45117.0,67.8778,67.887,67.8315,67.887,45117.0
2020-08-05 13:15:00,73.31,73.35,73.3,73.32,19369.0,67.887,67.9241,67.8778,67.8963,19369.0
2020-08-05 13:20:00,73.32,73.33,73.29,73.33,54931.0,67.8963,67.9055,67.8685,67.9055,54931.0
2020-08-05 13:25:00,73.33,73.37,73.33,73.35,44016.0,67.9055,67.9426,67.9055,67.9241,44016.0
2020-08-05 13:30:00,73.35,73.35,73.31,73.32,39806.0,67.9241,67.9241,67.887,67.8963,39806.0
2020-08-05 13:35:00,73.33,73.33,73.29,73.32,54283.0,67.9055,67.9055,67.8685,67.8963,54283.0
2020-08-05 13:40:00,73.33,73.35,73.3,73.32,48812.0,67.9055,67.9241,67.8778,67.8963,48812.0
2020-08-05 13:45:00,73.32,73.34,73.29,73.31,62966.0,67.8963,67.9148,67.8685,67.887,62966.0
2020-08-05 13:50:00,73.31,73.33,73.29,73.31,36578.0,67.887,67.9055,67.8685,67.887,36578.0
2020-08-05 13:55:00,73.31,73.32,73.26,73.27,32313.0,67.887,67.8963,67.8407,67.85,32313.0
2020-08-05 14:00:00,73.27,73.35,73.27,73.33,46420.0,67.85,67.9241,67.85,67.9055,46420.0
2020-08-05 14:05:00,73.34,73.34,73.31,73.32,53528.0,67.9148,67.9148,67.887,67.8963,53528.0
2020-08-05 14:10:00,73.32,73.4,73.31,73.37,93469.0,67.8963,67.9704,67.887,67.9426,93469.0
2020-08-05 14:15:00,73.37,73.4,73.36,73.38,27012.0,67.9426,67.9704,67.9333,67.9519,27012.0
2020-08-05 14:20:00,73.38,73.41,73.37,73.41,27216.0,67.9519,67.9796,67.9426,67.9796,27216.0
2020-08-05 14:25:00,73.41,73.46,73.41,73.46,47631.0,67.9796,68.0259,67.9796,68.0259,47631.0
2020-08-05 14:30:00,73.46,73.49,73.45,73.45,37829.0,68.0259,68.0537,68.0167,68.0167,37829.0
2020-08-05 14:35:00,73.45,73.48,73.43,73.46,26965.0,68.0167,68.0445,67.9982,68.0259,26965.0
2020-08-05 14:40:00,73.47,73.49,73.44,73.46,50097.0,68.0352,68.0537,68.0074,68.0259,50097.0
2020-08-05 14:45:00,73.46,73.48,73.43,73.44,52505.0,68.0259,68.0445,67.9982,68.0074,52505.0
2020-08-05 14:50:00,73.44,73.48,73.41,73.46,154632.0,68.0074,68.0445,67.9796,68.0259,154632.0
2020-08-05 14:55:00,73.45,73.48,73.43,73.46,54984.0,68.0167,68.0445,67.9982,68.0259,54984.0
2020-08-05 15:00:00,73.46,73.54,73.45,73.53,69791.0,68.0259,68.1,68.0167,68.0908,69791.0
2020-08-05 15:05:00,73.53,73.58,73.49,73.5,54501.0,68.0908,68.1371,68.0537,68.063,54501.0
2020-08-05 15:10:00,73.5,73.51,73.45,73.48,86831.0,68.063,68.0722,68.0167,68.0445,86831.0
2020-08-05 15:15:00,73.48,73.5,73.44,73.5,57795.0,68.0445,68.063,68.0074,68.063,57795.0
2020-08-05 15:20:00,73.49,73.55,73.48,73.55,340404.0,68.0537,68.1093,68.0445,68.1093,340404.0
2020-08-05 15:25:00,73.54,73.56,73.5,73.51,81087.0,68.1,68.1185,68.063,68.0722,81087.0
2020-08-05 15:30:00,73.51,73.6,73.5,73.59,98152.0,68.0722,68.1556,68.063,68.1463,98152.0
2020-08-05 15:35:00,73.6,73.61,73.52,73.52,277163.0,68.1556,68.1648,68.0815,68.0815,277163.0
2020-08-05 15:40:00,73.53,73.54,73.45,73.48,161037.0,68.0908,68.1,68.0167,68.0445,161037.0
2020-08-05 15:45:00,73.47,73.54,73.45,73.45,154410.0,68.0352,68.1,68.0167,68.0167,154410.0
2020-08-05 15:50:00,73.45,73.63,73.44,73.62,352248.0,68.0167,68.1834,68.0074,68.1741,352248.0
2020-08-05 15:55:00,73.62,73.68,73.6,73.61,722228.0,68.1741,68.2297,68.1556,68.1648,722228.0
2020-08-06 09:30:00,73.5,73.75,73.4,73.68,127622.0,68.063,68.2945,67.9704,68.2297,127622.0
2020-08-06 09:35:00,73.68,73.69,73.57,73.57,132000.0,68.2297,68.2389,68.1278,68.1278,132000.0
2020-08-06 09:40:00,73.57,73.59,73.48,73.56,127360.0,68.1278,68.1463,68.0445,68.1185,127360.0
2020-08-06 09:45:00,73.57,73.62,73.49,73.59,157974.0,68.1278,68.1741,68.0537,68.1463,157974.0
2020-08-06 09:50:00,73.58,73.6,73.5,73.58,99885.0,68.1371,68.1556,68.063,68.1371,99885.0
2020-08-06 09:55:00,73.57,73.7,73.54,73.68,99764.0,68.1278,68.2482,68.1,68.2297,99764.0
2020-08-06 10:00:00,73.69,73.7,73.58,73.63,65604.0,68.2389,68.2482,68.1371,68.1834,65604.0
2020-08-06 10:05:00,73.63,73.67,73.57,73.6,67895.0,68.1834,68.2204,68.1278,68.1556,67895.0
2020-08-06 10:10:00,73.59,73.69,73.57,73.63,87226.0,68.1463,68.2389,68.1278,68.1834,87226.0
2020-08-06 10:15:00,73.64,73.67,73.61,73.66,76384.0,68.1926,68.2204,68.1648,68.2111,76384.0
2020-08-06 10:20:00,73.66,73.74,73.65,73.72,35666.0,68.2111,68.2852,68.2019,68.2667,35666.0
2020-08-06 10:25:00,73.72,73.77,73.7,73.73,45597.0,68.2667,68.313,68.2482,68.276,45597.0
2020-08-06 10:30:00,73.73,73.85,73.72,73.81,167849.0,68.276,68.3871,68.2667,68.35,167849.0
2020-08-06 10:35:00,73.8,73.81,73.59,73.6,150251.0,68.3408,68.35,68.1463,68.1556,150251.0
2020-08-06 10:40:00,73.6,73.6,73.5,73.52,74042.0,68.1556,68.1556,68.063,68.0815,74042.0
2020-08-06 10:45:00,73.54,73.59,73.53,73.55,44565.0,68.1,68.1463,68.0908,68.1093,44565.0
2020-08-06 10:50:00,73.55,73.59,73.46,73.59,58651.0,68.1093,68.1463,68.0259,68.1463,58651.0
2020-08-06 10:55:00,73.58,73.65,73.55,73.6,41159.0,68.1371,68.2019,68.1093,68.1556,41159.0
2020-08-06 11:00:00,73.59,73.7,73.59,73.68,90831.0,68.1463,68.2482,68.1463,68.2297,90831.0
2020-08-06 11:05:00,73.68,73.75,73.67,73.7,89473.0,68.2297,68.2945,68.2204,68.2482,89473.0
2020-08-06 11:10:00,73.7,73.76,73.68,73.69,41117.0,68.2482,68.3037,68.2297,68.2389,41117.0
2020-08-06 11:15:00,73.7,73.72,73.63,73.65,30569.0,68.2482,68.2667,68.1834,68.2019,30569.0
2020-08-06 11:20:00,73.66,73.73,73.64,73.72,45227.0,68.2111,68.276,68.1926,68.2667,45227.0
2020-08-06 11:25:00,73.71,73.71,73.61,73.66,58792.0,68.2574,68.2574,68.1648,68.2111,58792.0
2020-08-06 11:30:00,73.65,73.67,73.6,73.63,49714.0,68.2019,68.2204,68.1556,68.1834,49714.0
2020-08-06 11:35:00,73.63,73.63,73.56,73.56,23655.0,68.1834,68.1834,68.1185,68.1185,23655.0
2020-08-06 11:40:00,73.55,73.56,73.48,73.51,49683.0,68.1093,68.1185,68.0445,68.0722,49683.0
2020-08-06 11:45:00,73.5,73.6,73.48,73.59,51679.0,68.063,68.1556,68.0445,68.1463,51679.0
2020-08-06 11:50:00,73.59,73.63,73.56,73.59,39647.0,68.1463,68.1834,68.1185,68.1463,39647.0
2020-08-06 11:55:00,73.58,73.65,73.58,73.61,36149.0,68.1371,68.2019,68.1371,68.1648,36149.0
2020-08-06 12:00:00,73.62,73.69,73.62,73.68,19231.0,68.1741,68.2389,68.1741,68.2297,19231.0
2020-08-06 12:05:00,73.68,73.69,73.63,73.64,93568.0,68.2297,68.2389,68.1834,68.1926,93568.0
2020-08-06 12:10:00,73.64,73.67,73.62,73.65,78139.0,68.1926,68.2204,68.1741,68.2019,78139.0
2020-08-06 12:15:00,73.65,73.69,73.61,73.61,36907.0,68.2019,68.2389,68.1648,68.1648,36907.0
2020-08-06 12:20:00,73.61,73.63,73.56,73.58,37474.0,68.1648,68.1834,68.1185,68.1371,37474.0
2020-08-06 12:25:00,73.58,73.64,73.56,73.63,54265.0,68.1371,68.1926,68.1185,68.1834,54265.0
2020-08-06 12:30:00,73.63,73.64,73.6,73.62,17028.0,68.1834,68.1926,68.1556,68.1741,17028.0
2020-08-06 12:35:00,73.62,73.65,73.59,73.64,17815.0,68.1741,68.2019,68.1463,68.1926,17815.0
2020-08-06 12:40:00,73.63,73.68,73.61,73.67,40362.0,68.1834,68.2297,68.1648,68.2204,40362.0
2020-08-06 12:45:00,73.68,73.69,73.6,73.61,17800.0,68.2297,68.2389,68.1556,68.1648,17800.0
2020-08-06 12:50:00,73.6,73.62,73.56,73.57,59114.0,68.1556,68.1741,68.1185,68.1278,59114.0
2020-08-06 12:55:00,73.57,73.62,73.55,73.61,29445.0,68.1278,68.1741,68.1093,68.1648,29445.0
2020-08-06 13:00:00,73.62,73.65,73.6,73.62,33454.0,68.1741,68.2019,68.1556,68.1741,33454.0
2020-08-06 13:05:00,73.62,73.63,73.6,73.62,28317.0,68.1741,68.1834,68.1556,68.1741,28317.0
2020-08-06 13:10:00,73.62,73.64,73.59,73.59,17767.0,68.1741,68.1926,68.1463,68.1463,17767.0
2020-08-06 13:15:00,73.59,73.6,73.56,73.56,37897.0,68.1463,68.1556,68.1185,68.1185,37897.0
2020-08-06 13:20:00,73.57,73.59,73.55,73.56,34462.0,68.1278,68.1463,68.1093,68.1185,34462.0
2020-08-06 13:25:00,73.56,73.61,73.55,73.59,16060.0,68.1185,68.1648,68.1093,68.1463,16060.0
2020-08-06 13:30:00,73.58,73.58,73.54,73.55,28255.0,68.1371,68.1371,68.1,68.1093,28255.0
2020-08-06 13:35:00,73.55,73.58,73.55,73.56,14304.0,68.1093,68.1371,68.1093,68.1185,14304.0
2020-08-06 13:40:00,73.56,73.6,73.55,73.59,28818.0,68.1185,68.1556,68.1093,68.1463,28818.0
2020-08-06 13:45:00,73.59,73.61,73.57,73.61,37053.0,68.1463,68.1648,68.1278,68.1648,37053.0
2020-08-06 13:50:00,73.6,73.6,73.56,73.56,20958.0,68.1556,68.1556,68.1185,68.1185,20958.0
2020-08-06 13:55:00,73.57,73.57,73.52,73.56,84236.0,68.1278,68.1278,68.0815,68.1185,84236.0
2020-08-06 14:00:00,73.56,73.71,73.55,73.68,149267.0,68.1185,68.2574,68.1093,68.2297,149267.0
2020-08-06 14:05:00,73.68,73.68,73.62,73.65,27966.0,68.2297,68.2297,68.1741,68.2019,27966.0
2020-08-06 14:10:00,73.65,73.73,73.63,73.72,46804.0,68.2019,68.276,68.1834,68.2667,46804.0
2020-08-06 14:15:00,73.73,73.73,73.69,73.69,42020.0,68.276,68.276,68.2389,68.2389,42020.0
2020-08-06 14:20:00,73.7,73.76,73.69,73.72,38244.0,68.2482,68.3037,68.2389,68.2667,38244.0
2020-08-06 14:25:00,73.71,73.73,73.7,73.72,32265.0,68.2574,68.276,68.2482,68.2667,32265.0
2020-08-06 14:30:00,73.71,73.79,73.71,73.75,33883.0,68.2574,68.3315,68.2574,68.2945,33883.0
2020-08-06 14:35:00,73.75,73.81,73.74,73.81,51819.0,68.2945,68.35,68.2852,68.35,51819.0
2020-08-06 14:40:00,73.8,73.86,73.79,73.86,31075.0,68.3408,68.3963,68.3315,68.3963,31075.0
2020-08-06 14:45:00,73.85,73.85,73.82,73.84,37107.0,68.3871,68.3871,68.3593,68.3778,37107.0
2020-08-06 14:50:00,73.85,73.87,73.82,73.82,54484.0,68.3871,68.4056,68.3593,68.3593,54484.0
2020-08-06 14:55:00,73.82,73.83,73.78,73.8,66908.0,68.3593,68.3686,68.3223,68.3408,66908.0
2020-08-06 15:00:00,73.8,73.84,73.77,73.81,77439.0,68.3408,68.3778,68.313,68.35,77439.0
2020-08-06 15:05:00,73.8,73.83,73.78,73.8,94144.0,68.3408,68.3686,68.3223,68.3408,94144.0
2020-08-06 15:10:00,73.8,73.83,73.76,73.78,57760.0,68.3408,68.3686,68.3037,68.3223,57760.0
2020-08-06 15:15:00,73.78,73.88,73.78,73.87,58570.0,68.3223,68.4149,68.3223,68.4056,58570.0
2020-08-06 15:20:00,73.87,73.88,73.77,73.78,78349.0,68.4056,68.4149,68.313,68.3223,78349.0
2020-08-06 15:25:00,73.78,73.82,73.75,73.81,65809.0,68.3223,68.3593,68.2945,68.35,65809.0
2020-08-06 15:30:00,73.82,73.87,73.77,73.8,95532.0,68.3593,68.4056,68.313,68.3408,95532.0
2020-08-06 15:35:00,73.8,73.87,73.78,73.84,76303.0,68.3408,68.4056,68.3223,68.3778,76303.0
2020-08-06 15:40:00,73.84,73.86,73.8,73.84,113660.0,68.3778,68.3963,68.3408,68.3778,113660.0
2020-08-06 15:45:00,73.84,73.86,73.78,73.78,188517.0,68.3778,68.3963,68.3223,68.3223,188517.0
2020-08-06 15:50:00,73.78,73.86,73.77,73.86,222193.0,68.3223,68.3963,68.313,68.3963,222193.0
2020-08-06 15:55:00,73.86,73.88,73.78,73.87,350776.0,68.3963,68.4149,68.3223,68.4056,350776.0
2020-08-07 09:30:00,73.82,74.03,73.71,73.97,279547.0,68.3593,68.5538,68.2574,68.4982,279547.0
2020-08-07 09:35:00,73.98,74.02,73.9,73.94,98226.0,68.5075,68.5445,68.4334,68.4704,98226.0
2020-08-07 09:40:00,73.95,73.96,73.82,73.9,175232.0,68.4797,68.4889,68.3593,68.4334,175232.0
2020-08-07 09:45:00,73.89,74.06,73.87,74.05,137699.0,68.4241,68.5815,68.4056,68.5723,137699.0
2020-08-07 09:50:00,74.06,74.1,74.02,74.07,33848.0,68.5815,68.6186,68.5445,68.5908,33848.0
2020-08-07 09:55:00,74.07,74.1,74.03,74.03,56894.0,68.5908,68.6186,68.5538,68.5538,56894.0
2020-08-07 10:00:00,74.03,74.14,73.99,74.09,80633.0,68.5538,68.6556,68.5167,68.6093,80633.0
2020-08-07 10:05:00,74.09,74.1,74.0,74.02,113388.0,68.6093,68.6186,68.526,68.5445,113388.0
2020-08-07 10:10:00,74.02,74.08,73.99,74.07,46830.0,68.5445,68.6001,68.5167,68.5908,46830.0
2020-08-07 10:15:00,74.07,74.08,73.92,73.93,90513.0,68.5908,68.6001,68.4519,68.4612,90513.0
2020-08-07 10:20:00,73.93,73.94,73.85,73.89,100475.0,68.4612,68.4704,68.3871,68.4241,100475.0
2020-08-07 10:25:00,73.9,73.99,73.89,73.98,92262.0,68.4334,68.5167,68.4241,68.5075,92262.0
2020-08-07 10:30:00,73.98,74.1,73.98,74.09,209929.0,68.5075,68.6186,68.5075,68.6093,209929.0
2020-08-07 10:35:00,74.09,74.15,74.06,74.13,75974.0,68.6093,68.6649,68.5815,68.6464,75974.0
2020-08-07 10:40:00,74.13,74.17,74.12,74.16,96207.0,68.6464,68.6834,68.6371,68.6742,96207.0
2020-08-07 10:45:00,74.16,74.17,74.11,74.14,72683.0,68.6742,68.6834,68.6279,68.6556,72683.0
2020-08-07 10:50:00,74.13,74.16,74.1,74.12,104235.0,68.6464,68.6742,68.6186,68.6371,104235.0
2020-08-07 10:55:00,74.12,74.14,74.03,74.05,130291.0,68.6371,68.6556,68.5538,68.5723,130291.0
2020-08-07 11:00:00,74.06,74.15,74.05,74.15,75549.0,68.5815,68.6649,68.5723,68.6649,75549.0
2020-08-07 11:05:00,74.14,74.26,74.14,74.26,88108.0,68.6556,68.7668,68.6556,68.7668,88108.0
2020-08-07 11:10:00,74.25,74.27,74.15,74.16,146895.0,68.7575,68.776,68.6649,68.6742,146895.0
2020-08-07 11:15:00,74.16,74.18,74.11,74.14,93866.0,68.6742,68.6927,68.6279,68.6556,93866.0
2020-08-07 11:20:00,74.14,74.23,74.13,74.21,63472.0,68.6556,68.739,68.6464,68.7205,63472.0
2020-08-07 11:25:00,74.22,74.24,74.17,74.23,45793.0,68.7297,68.7482,68.6834,68.739,45793.0
2020-08-07 11:30:00,74.21,74.3,74.19,74.28,190772.0,68.7205,68.8038,68.7019,68.7853,190772.0
2020-08-07 11:35:00,74.27,74.33,74.25,74.32,83027.0,68.776,68.8316,68.7575,68.8223,83027.0
2020-08-07 11:40:00,74.33,74.36,74.31,74.34,75034.0,68.8316,68.8594,68.8131,68.8408,75034.0
2020-08-07 11:45:00,74.34,74.36,74.29,74.3,63908.0,68.8408,68.8594,68.7945,68.8038,63908.0
2020-08-07 11:50:00,74.31,74.36,74.29,74.33,44566.0,68.8131,68.8594,68.7945,68.8316,44566.0
2020-08-07 11:55:00,74.32,74.36,74.31,74.32,46190.0,68.8223,68.8594,68.8131,68.8223,46190.0
2020-08-07 12:00:00,74.31,74.36,74.27,74.36,62451.0,68.8131,68.8594,68.776,68.8594,62451.0
2020-08-07 12:05:00,74.37,74.38,74.31,74.34,81466.0,68.8686,68.8779,68.8131,68.8408,81466.0
2020-08-07 12:10:00,74.34,74.4,74.34,74.39,43722.0,68.8408,68.8964,68.8408,68.8871,43722.0
2020-08-07 12:15:00,74.38,74.43,74.35,74.37,57964.0,68.8779,68.9242,68.8501,68.8686,57964.0
2020-08-07 12:20:00,74.37,74.48,74.36,74.46,57103.0,68.8686,68.9705,68.8594,68.952,57103.0
2020-08-07 12:25:00,74.46,74.56,74.46,74.54,60904.0,68.952,69.0446,68.952,69.026,60904.0
2020-08-07 12:30:00,74.55,74.58,74.53,74.58,63825.0,69.0353,69.0631,69.0168,69.0631,63825.0
2020-08-07 12:35:00,74.57,74.6,74.56,74.59,32788.0,69.0538,69.0816,69.0446,69.0723,32788.0
2020-08-07 12:40:00,74.6,74.65,74.58,74.64,131586.0,69.0816,69.1279,69.0631,69.1186,131586.0
2020-08-07 12:45:00,74.63,74.69,74.63,74.63,126781.0,69.1094,69.1649,69.1094,69.1094,126781.0
2020-08-07 12:50:00,74.63,74.68,74.63,74.68,68517.0,69.1094,69.1557,69.1094,69.1557,68517.0
2020-08-07 12:55:00,74.67,74.7,74.65,74.69,62667.0,69.1464,69.1742,69.1279,69.1649,62667.0
2020-08-07 13:00:00,74.69,74.76,74.68,74.73,95143.0,69.1649,69.2298,69.1557,69.202,95143.0
2020-08-07 13:05:00,74.72,74.74,74.66,74.69,291770.0,69.1927,69.2112,69.1372,69.1649,291770.0
2020-08-07 13:10:00,74.69,74.83,74.65,74.81,514210.0,69.1649,69.2946,69.1279,69.2761,514210.0
2020-08-07 13:15:00,74.82,74.86,74.79,74.84,253261.0,69.2853,69.3224,69.2575,69.3038,253261.0
2020-08-07 13:20:00,74.84,74.87,74.8,74.83,279276.0,69.3038,69.3316,69.2668,69.2946,279276.0
2020-08-07 13:25:00,74.83,74.89,74.83,74.88,67228.0,69.2946,69.3502,69.2946,69.3409,67228.0
2020-08-07 13:30:00,74.88,74.93,74.87,74.91,126284.0,69.3409,69.3872,69.3316,69.3687,126284.0
2020-08-07 13:35:00,74.91,74.95,74.91,74.92,168517.0,69.3687,69.4057,69.3687,69.3779,168517.0
2020-08-07 13:40:00,74.92,74.95,74.89,74.95,141706.0,69.3779,69.4057,69.3502,69.4057,141706.0
2020-08-07 13:45:00,74.95,74.98,74.9,74.9,165142.0,69.4057,69.4335,69.3594,69.3594,165142.0
2020-08-07 13:50:00,74.9,74.91,74.81,74.82,207339.0,69.3594,69.3687,69.2761,69.2853,207339.0
2020-08-07 13:55:00,74.83,74.86,74.78,74.79,108604.0,69.2946,69.3224,69.2483,69.2575,108604.0
2020-08-07 14:00:00,74.79,74.86,74.79,74.82,133051.0,69.2575,69.3224,69.2575,69.2853,133051.0
2020-08-07 14:05:00,74.83,74.84,74.66,74.73,477452.0,69.2946,69.3038,69.1372,69.202,477452.0
2020-08-07 14:10:00,74.73,74.83,74.72,74.79,107750.0,69.202,69.2946,69.1927,69.2575,107750.0
2020-08-07 14:15:00,74.79,74.8,74.68,74.69,85403.0,69.2575,69.2668,69.1557,69.1649,85403.0
2020-08-07 14:20:00,74.7,74.73,74.67,74.7,204647.0,69.1742,69.202,69.1464,69.1742,204647.0
2020-08-07 14:25:00,74.7,74.73,74.66,74.68,122194.0,69.1742,69.202,69.1372,69.1557,122194.0
2020-08-07 14:30:00,74.68,74.79,74.65,74.79,238907.0,69.1557,69.2575,69.1279,69.2575,238907.0
2020-08-07 14:35:00,74.79,74.82,74.78,74.81,177192.0,69.2575,69.2853,69.2483,69.2761,177192.0
2020-08-07 14:40:00,74.8,74.85,74.76,74.85,396969.0,69.2668,69.3131,69.2298,69.3131,396969.0
2020-08-07 14:45:00,74.86,74.93,74.83,74.88,277617.0,69.3224,69.3872,69.2946,69.3409,277617.0
2020-08-07 14:50:00,74.88,74.9,74.83,74.84,103273.0,69.3409,69.3594,69.2946,69.3038,103273.0
2020-08-07 14:55:00,74.83,74.91,74.83,74.89,82205.0,69.2946,69.3687,69.2946,69.3502,82205.0
2020-08-07 15:00:00,74.89,74.9,74.83,74.89,245853.0,69.3502,69.3594,69.2946,69.3502,245853.0
2020-08-07 15:05:00,74.88,74.93,74.86,74.92,73163.0,69.3409,69.3872,69.3224,69.3779,73163.0
2020-08-07 15:10:00,74.91,74.93,74.74,74.77,354059.0,69.3687,69.3872,69.2112,69.239,354059.0
2020-08-07 15:15:00,74.78,74.9,74.77,74.9,178200.0,69.2483,69.3594,69.239,69.3594,178200.0
2020-08-07 15:20:00,74.9,74.96,74.88,74.91,161972.0,69.3594,69.415,69.3409,69.3687,161972.0
2020-08-07 15:25:00,74.91,74.98,74.88,74.9,200115.0,69.3687,69.4335,69.3409,69.3594,200115.0
2020-08-07 15:30:00,74.91,74.96,74.84,74.93,279536.0,69.3687,69.415,69.3038,69.3872,279536.0
2020-08-07 15:35:00,74.92,74.97,74.88,74.97,165988.0,69.3779,69.4242,69.3409,69.4242,165988.0
2020-08-07 15:40:00,74.96,75.04,74.95,75.03,467663.0,69.415,69.4891,69.4057,69.4798,467663.0
2020-08-07 15:45:00,75.03,75.14,75.03,75.13,267099.0,69.4798,69.5817,69.4798,69.5724,267099.0
2020-08-07 15:50:00,75.12,75.16,75.05,75.09,644991.0,69.5631,69.6002,69.4983,69.5354,644991.0
2020-08-07 15:55:00,75.09,75.16,75.06,75.14,490693.0,69.5354,69.6002,69.5076,69.5817,490693.0
2020-08-10 09:30:00,75.4,75.8,75.36,75.8,320629.0,69.8224,70.1928,69.7854,70.1928,320629.0
2020-08-10 09:35:00,75.8,75.83,75.55,75.56,173571.0,70.1928,70.2206,69.9613,69.9706,173571.0
2020-08-10 09:40:00,75.56,75.86,75.56,75.84,121152.0,69.9706,70.2484,69.9706,70.2299,121152.0
2020-08-10 09:45:00,75.85,75.95,75.75,75.93,134611.0,70.2391,70.3317,70.1465,70.3132,134611.0
2020-08-10 09:50:00,75.92,76.0,75.88,75.9,134557.0,70.304,70.378,70.2669,70.2854,134557.0
2020-08-10 09:55:00,75.89,76.09,75.89,76.05,97383.0,70.2762,70.4614,70.2762,70.4243,97383.0
2020-08-10 10:00:00,76.06,76.08,75.9,76.0,187862.0,70.4336,70.4521,70.2854,70.378,187862.0
2020-08-10 10:05:00,76.0,76.07,75.96,76.06,81373.0,70.378,70.4429,70.341,70.4336,81373.0
2020-08-10 10:10:00,76.05,76.22,76.04,76.21,90743.0,70.4243,70.5818,70.4151,70.5725,90743.0
2020-08-10 10:15:00,76.2,76.26,76.16,76.25,103498.0,70.5632,70.6188,70.5262,70.6095,103498.0
2020-08-10 10:20:00,76.25,76.36,76.22,76.35,83296.0,70.6095,70.7114,70.5818,70.7022,83296.0
2020-08-10 10:25:00,76.34,76.45,76.33,76.45,122449.0,70.6929,70.7948,70.6836,70.7948,122449.0
2020-08-10 10:30:00,76.45,76.5,76.41,76.49,94178.0,70.7948,70.8411,70.7577,70.8318,94178.0
2020-08-10 10:35:00,76.48,76.61,76.48,76.61,130037.0,70.8225,70.9429,70.8225,70.9429,130037.0
2020-08-10 10:40:00,76.61,76.7,76.55,76.69,147875.0,70.9429,71.0263,70.8874,71.017,147875.0
2020-08-10 10:45:00,76.68,76.69,76.54,76.57,118361.0,71.0077,71.017,70.8781,70.9059,118361.0
2020-08-10 10:50:00,76.57,76.57,76.45,76.55,180863.0,70.9059,70.9059,70.7948,70.8874,180863.0
2020-08-10 10:55:00,76.54,76.6,76.37,76.37,187992.0,70.8781,70.9337,70.7207,70.7207,187992.0
2020-08-10 11:00:00,76.37,76.5,76.36,76.42,139350.0,70.7207,70.8411,70.7114,70.767,139350.0
2020-08-10 11:05:00,76.42,76.44,76.39,76.41,65737.0,70.767,70.7855,70.7392,70.7577,65737.0
2020-08-10 11:10:00,76.4,76.49,76.4,76.47,77272.0,70.7485,70.8318,70.7485,70.8133,77272.0
2020-08-10 11:15:00,76.47,76.55,76.46,76.55,97915.0,70.8133,70.8874,70.804,70.8874,97915.0
2020-08-10 11:20:00,76.55,76.56,76.46,76.51,110569.0,70.8874,70.8966,70.804,70.8503,110569.0
2020-08-10 11:25:00,76.51,76.55,76.45,76.51,89831.0,70.8503,70.8874,70.7948,70.8503,89831.0
2020-08-10 11:30:00,76.52,76.62,76.5,76.61,93254.0,70.8596,70.9522,70.8411,70.9429,93254.0
2020-08-10 11:35:00,76.62,76.62,76.58,76.59,111168.0,70.9522,70.9522,70.9151,70.9244,111168.0
2020-08-10 11:40:00,76.58,76.67,76.58,76.66,76916.0,70.9151,70.9985,70.9151,70.9892,76916.0
2020-08-10 11:45:00,76.67,76.72,76.64,76.66,95579.0,70.9985,71.0448,70.9707,70.9892,95579.0
2020-08-10 11:50:00,76.67,76.7,76.64,76.7,102952.0,70.9985,71.0263,70.9707,71.0263,102952.0
2020-08-10 11:55:00,76.69,76.71,76.65,76.7,56897.0,71.017,71.0355,70.98,71.0263,56897.0
2020-08-10 12:00:00,76.7,76.7,76.64,76.66,134962.0,71.0263,71.0263,70.9707,70.9892,134962.0
2020-08-10 12:05:00,76.66,76.68,76.61,76.61,107215.0,70.9892,71.0077,70.9429,70.9429,107215.0
2020-08-10 12:10:00,76.61,76.69,76.61,76.68,41144.0,70.9429,71.017,70.9429,71.0077,41144.0
2020-08-10 12:15:00,76.68,76.69,76.64,76.65,82592.0,71.0077,71.017,70.9707,70.98,82592.0
2020-08-10 12:20:00,76.66,76.71,76.66,76.68,225241.0,70.9892,71.0355,70.9892,71.0077,225241.0
2020-08-10 12:25:00,76.68,76.72,76.63,76.64,63932.0,71.0077,71.0448,70.9614,70.9707,63932.0
2020-08-10 12:30:00,76.64,76.7,76.63,76.69,104458.0,70.9707,71.0263,70.9614,71.017,104458.0
2020-08-10 12:35:00,76.69,76.72,76.65,76.68,100233.0,71.017,71.0448,70.98,71.0077,100233.0
2020-08-10 12:40:00,76.67,76.74,76.66,76.72,110789.0,70.9985,71.0633,70.9892,71.0448,110789.0
2020-08-10 12:45:00,76.72,76.73,76.62,76.62,72456.0,71.0448,71.054,70.9522,70.9522,72456.0
2020-08-10 12:50:00,76.62,76.64,76.55,76.57,56137.0,70.9522,70.9707,70.8874,70.9059,56137.0
2020-08-10 12:55:00,76.56,76.64,76.55,76.62,70708.0,70.8966,70.9707,70.8874,70.9522,70708.0
2020-08-10 13:00:00,76.62,76.65,76.6,76.64,48116.0,70.9522,70.98,70.9337,70.9707,48116.0
2020-08-10 13:05:00,76.64,76.68,76.63,76.65,314278.0,70.9707,71.0077,70.9614,70.98,314278.0
2020-08-10 13:10:00,76.64,76.66,76.56,76.58,352315.0,70.9707,70.9892,70.8966,70.9151,352315.0
2020-08-10 13:15:00,76.58,76.64,76.57,76.62,61100.0,70.9151,70.9707,70.9059,70.9522,61100.0
2020-08-10 13:20:00,76.61,76.65,76.61,76.64,52025.0,70.9429,70.98,70.9429,70.9707,52025.0
2020-08-10 13:25:00,76.65,76.66,76.58,76.64,74269.0,70.98,70.9892,70.9151,70.9707,74269.0
2020-08-10 13:30:00,76.64,76.7,76.63,76.7,265921.0,70.9707,71.0263,70.9614,71.0263,265921.0
2020-08-10 13:35:00,76.7,76.73,76.68,76.71,197399.0,71.0263,71.054,71.0077,71.0355,197399.0
2020-08-10 13:40:00,76.72,76.73,76.68,76.7,134522.0,71.0448,71.054,71.0077,71.0263,134522.0
2020-08-10 13:45:00,76.7,76.76,76.68,76.76,107884.0,71.0263,71.0818,71.0077,71.0818,107884.0
2020-08-10 13:50:00,76.76,76.8,76.74,76.78,173728.0,71.0818,71.1189,71.0633,71.1003,173728.0
2020-08-10 13:55:00,76.77,76.83,76.76,76.83,58749.0,71.0911,71.1466,71.0818,71.1466,58749.0
2020-08-10 14:00:00,76.83,76.88,76.82,76.83,66413.0,71.1466,71.1929,71.1374,71.1466,66413.0
2020-08-10 14:05:00,76.83,76.88,76.82,76.87,662834.0,71.1466,71.1929,71.1374,71.1837,662834.0
2020-08-10 14:10:00,76.88,76.96,76.87,76.95,325049.0,71.1929,71.267,71.1837,71.2578,325049.0
2020-08-10 14:15:00,76.95,76.97,76.91,76.94,119926.0,71.2578,71.2763,71.2207,71.2485,119926.0
2020-08-10 14:20:00,76.93,76.94,76.88,76.92,92955.0,71.2392,71.2485,71.1929,71.23,92955.0
2020-08-10 14:25:00,76.91,76.98,76.91,76.96,97236.0,71.2207,71.2855,71.2207,71.267,97236.0
2020-08-10 14:30:00,76.95,76.97,76.93,76.97,57112.0,71.2578,71.2763,71.2392,71.2763,57112.0
2020-08-10 14:35:00,76.98,76.98,76.93,76.95,69542.0,71.2855,71.2855,71.2392,71.2578,69542.0
2020-08-10 14:40:00,76.95,76.96,76.9,76.94,67478.0,71.2578,71.267,71.2115,71.2485,67478.0
2020-08-10 14:45:00,76.94,77.0,76.91,76.99,61108.0,71.2485,71.3041,71.2207,71.2948,61108.0
2020-08-10 14:50:00,77.0,77.01,76.96,76.98,106553.0,71.3041,71.3133,71.267,71.2855,106553.0
2020-08-10 14:55:00,76.98,77.02,76.96,76.99,83166.0,71.2855,71.3226,71.267,71.2948,83166.0
2020-08-10 15:00:00,76.99,77.03,76.98,77.02,161968.0,71.2948,71.3318,71.2855,71.3226,161968.0
2020-08-10 15:05:00,77.02,77.05,77.0,77.04,54166.0,71.3226,71.3504,71.3041,71.3411,54166.0
2020-08-10 15:10:00,77.04,77.05,76.97,77.02,103106.0,71.3411,71.3504,71.2763,71.3226,103106.0
2020-08-10 15:15:00,77.01,77.02,76.91,76.96,101870.0,71.3133,71.3226,71.2207,71.267,101870.0
2020-08-10 15:20:00,76.97,77.03,76.94,77.0,199437.0,71.2763,71.3318,71.2485,71.3041,199437.0
2020-08-10 15:25:00,77.01,77.03,76.98,77.01,166346.0,71.3133,71.3318,71.2855,71.3133,166346.0
2020-08-10 15:30:00,77.01,77.03,76.94,76.97,163382.0,71.3133,71.3318,71.2485,71.2763,163382.0
2020-08-10 15:35:00,76.97,76.99,76.92,76.94,134064.0,71.2763,71.2948,71.23,71.2485,134064.0
2020-08-10 15:40:00,76.94,76.96,76.9,76.92,169925.0,71.2485,71.267,71.2115,71.23,169925.0
2020-08-10 15:45:00,76.92,76.96,76.86,76.87,391055.0,71.23,71.267,71.1744,71.1837,391055.0
2020-08-10 15:50:00,76.86,76.98,76.85,76.97,1181454.0,71.1744,71.2855,71.1652,71.2763,1181454.0
2020-08-10 15:55:00,76.97,77.02,76.93,76.96,2004682.0,71.2763,71.3226,71.2392,71.267,2004682.0
2020-08-11 09:30:00,78.05,78.44,77.97,78.37,1115147.0,72.2764,72.6375,72.2023,72.5727,1115147.0
2020-08-11 09:35:00,78.38,78.55,78.31,78.38,687314.0,72.582,72.7394,72.5172,72.582,687314.0
2020-08-11 09:40:00,78.37,78.67,78.35,78.56,323887.0,72.5727,72.8505,72.5542,72.7487,323887.0
2020-08-11 09:45:00,78.56,78.6,78.4,78.42,316585.0,72.7487,72.7857,72.6005,72.619,316585.0
2020-08-11 09:50:00,78.42,78.43,78.26,78.31,390364.0,72.619,72.6283,72.4709,72.5172,390364.0
2020-08-11 09:55:00,78.32,78.45,78.29,78.36,207051.0,72.5264,72.6468,72.4986,72.5635,207051.0
2020-08-11 10:00:00,78.37,78.5,78.3,78.48,181281.0,72.5727,72.6931,72.5079,72.6746,181281.0
2020-08-11 10:05:00,78.47,78.47,78.21,78.26,235678.0,72.6653,72.6653,72.4246,72.4709,235678.0
2020-08-11 10:10:00,78.27,78.36,78.16,78.26,309275.0,72.4801,72.5635,72.3783,72.4709,309275.0
2020-08-11 10:15:00,78.25,78.37,78.23,78.35,159846.0,72.4616,72.5727,72.4431,72.5542,159846.0
2020-08-11 10:20:00,78.36,78.36,78.17,78.23,143959.0,72.5635,72.5635,72.3875,72.4431,143959.0
2020-08-11 10:25:00,78.23,78.33,78.21,78.31,147572.0,72.4431,72.5357,72.4246,72.5172,147572.0
2020-08-11 10:30:00,78.31,78.37,78.28,78.33,119564.0,72.5172,72.5727,72.4894,72.5357,119564.0
2020-08-11 10:35:00,78.34,78.41,78.31,78.35,347154.0,72.5449,72.6098,72.5172,72.5542,347154.0
2020-08-11 10:40:00,78.36,78.44,78.3,78.32,170366.0,72.5635,72.6375,72.5079,72.5264,170366.0
2020-08-11 10:45:00,78.32,78.42,78.26,78.28,139147.0,72.5264,72.619,72.4709,72.4894,139147.0
2020-08-11 10:50:00,78.28,78.33,78.25,78.31,101390.0,72.4894,72.5357,72.4616,72.5172,101390.0
2020-08-11 10:55:00,78.31,78.42,78.31,78.34,103809.0,72.5172,72.619,72.5172,72.5449,103809.0
2020-08-11 11:00:00,78.35,78.37,78.23,78.25,124096.0,72.5542,72.5727,72.4431,72.4616,124096.0
2020-08-11 11:05:00,78.25,78.34,78.23,78.34,112751.0,72.4616,72.5449,72.4431,72.5449,112751.0
2020-08-11 11:10:00,78.34,78.39,78.24,78.27,117823.0,72.5449,72.5912,72.4523,72.4801,117823.0
2020-08-11 11:15:00,78.28,78.44,78.26,78.43,86456.0,72.4894,72.6375,72.4709,72.6283,86456.0
2020-08-11 11:20:00,78.44,78.47,78.34,78.39,132960.0,72.6375,72.6653,72.5449,72.5912,132960.0
2020-08-11 11:25:00,78.4,78.41,78.22,78.24,165210.0,72.6005,72.6098,72.4338,72.4523,165210.0
2020-08-11 11:30:00,78.24,78.29,78.17,78.25,114435.0,72.4523,72.4986,72.3875,72.4616,114435.0
2020-08-11 11:35:00,78.25,78.28,78.18,78.2,106764.0,72.4616,72.4894,72.3968,72.4153,106764.0
2020-08-11 11:40:00,78.2,78.26,78.17,78.22,135785.0,72.4153,72.4709,72.3875,72.4338,135785.0
2020-08-11 11:45:00,78.22,78.25,78.19,78.19,103673.0,72.4338,72.4616,72.406,72.406,103673.0
2020-08-11 11:50:00,78.2,78.21,78.15,78.17,97520.0,72.4153,72.4246,72.369,72.3875,97520.0
2020-08-11 11:55:00,78.17,78.21,78.15,78.2,147777.0,72.3875,72.4246,72.369,72.4153,147777.0
2020-08-11 12:00:00,78.2,78.21,78.09,78.12,306585.0,72.4153,72.4246,72.3134,72.3412,306585.0
2020-08-11 12:05:00,78.12,78.18,78.12,78.15,136439.0,72.3412,72.3968,72.3412,72.369,136439.0
2020-08-11 12:10:00,78.14,78.21,78.14,78.16,129554.0,72.3597,72.4246,72.3597,72.3783,129554.0
2020-08-11 12:15:00,78.15,78.17,78.12,78.14,154185.0,72.369,72.3875,72.3412,72.3597,154185.0
2020-08-11 12:20:00,78.14,78.19,78.14,78.16,134175.0,72.3597,72.406,72.3597,72.3783,134175.0
2020-08-11 12:25:00,78.16,78.23,78.15,78.23,205503.0,72.3783,72.4431,72.369,72.4431,205503.0
2020-08-11 12:30:00,78.23,78.26,78.17,78.17,106861.0,72.4431,72.4709,72.3875,72.3875,106861.0
2020-08-11 12:35:00,78.18,78.18,78.11,78.13,103134.0,72.3968,72.3968,72.332,72.3505,103134.0
2020-08-11 12:40:00,78.13,78.16,78.04,78.07,63411.0,72.3505,72.3783,72.2671,72.2949,63411.0
2020-08-11 12:45:00,78.08,78.12,78.06,78.09,208741.0,72.3042,72.3412,72.2857,72.3134,208741.0
2020-08-11 12:50:00,78.09,78.1,78.04,78.05,112031.0,72.3134,72.3227,72.2671,72.2764,112031.0
2020-08-11 12:55:00,78.05,78.07,77.98,78.07,162601.0,72.2764,72.2949,72.2116,72.2949,162601.0
2020-08-11 13:00:00,78.08,78.09,78.03,78.05,70224.0,72.3042,72.3134,72.2579,72.2764,70224.0
2020-08-11 13:05:00,78.05,78.14,78.03,78.14,65487.0,72.2764,72.3597,72.2579,72.3597,65487.0
2020-08-11 13:10:00,78.13,78.18,78.12,78.16,50604.0,72.3505,72.3968,72.3412,72.3783,50604.0
2020-08-11 13:15:00,78.16,78.25,78.13,78.25,214579.0,72.3783,72.4616,72.3505,72.4616,214579.0
2020-08-11 13:20:00,78.25,78.32,78.23,78.31,129630.0,72.4616,72.5264,72.4431,72.5172,129630.0
2020-08-11 13:25:00,78.31,78.36,78.3,78.31,228697.0,72.5172,72.5635,72.5079,72.5172,228697.0
2020-08-11 13:30:00,78.32,78.36,78.31,78.32,161571.0,72.5264,72.5635,72.5172,72.5264,161571.0
2020-08-11 13:35:00,78.32,78.39,78.31,78.37,141101.0,72.5264,72.5912,72.5172,72.5727,141101.0
2020-08-11 13:40:00,78.36,78.44,78.36,78.42,103904.0,72.5635,72.6375,72.5635,72.619,103904.0
2020-08-11 13:45:00,78.43,78.43,78.37,78.4,119187.0,72.6283,72.6283,72.5727,72.6005,119187.0
2020-08-11 13:50:00,78.4,78.45,78.39,78.41,106627.0,72.6005,72.6468,72.5912,72.6098,106627.0
2020-08-11 13:55:00,78.41,78.44,78.39,78.42,158585.0,72.6098,72.6375,72.5912,72.619,158585.0
2020-08-11 14:00:00,78.42,78.47,78.41,78.47,113380.0,72.619,72.6653,72.6098,72.6653,113380.0
2020-08-11 14:05:00,78.47,78.48,78.43,78.44,131576.0,72.6653,72.6746,72.6283,72.6375,131576.0
2020-08-11 14:10:00,78.44,78.46,78.41,78.45,110653.0,72.6375,72.6561,72.6098,72.6468,110653.0
2020-08-11 14:15:00,78.44,78.47,78.38,78.42,161994.0,72.6375,72.6653,72.582,72.619,161994.0
2020-08-11 14:20:00,78.42,78.44,78.31,78.31,200423.0,72.619,72.6375,72.5172,72.5172,200423.0
2020-08-11 14:25:00,78.32,78.34,78.25,78.26,123511.0,72.5264,72.5449,72.4616,72.4709,123511.0
2020-08-11 14:30:00,78.27,78.29,78.23,78.24,124097.0,72.4801,72.4986,72.4431,72.4523,124097.0
2020-08-11 14:35:00,78.24,78.24,78.1,78.14,106371.0,72.4523,72.4523,72.3227,72.3597,106371.0
2020-08-11 14:40:00,78.15,78.22,78.11,78.18,180192.0,72.369,72.4338,72.332,72.3968,180192.0
2020-08-11 14:45:00,78.18,78.18,78.06,78.07,156533.0,72.3968,72.3968,72.2857,72.2949,156533.0
2020-08-11 14:50:00,78.06,78.15,78.04,78.14,95201.0,72.2857,72.369,72.2671,72.3597,95201.0
2020-08-11 14:55:00,78.13,78.16,78.1,78.12,136921.0,72.3505,72.3783,72.3227,72.3412,136921.0
2020-08-11 15:00:00,78.12,78.14,78.0,78.04,136199.0,72.3412,72.3597,72.2301,72.2671,136199.0
2020-08-11 15:05:00,78.04,78.1,78.0,78.01,97579.0,72.2671,72.3227,72.2301,72.2394,97579.0
2020-08-11 15:10:00,78.0,78.11,77.93,77.93,237390.0,72.2301,72.332,72.1653,72.1653,237390.0
2020-08-11 15:15:00,77.92,77.96,77.39,77.46,637535.0,72.156,72.1931,71.6652,71.73,637535.0
2020-08-11 15:20:00,77.47,77.64,77.43,77.48,200752.0,71.7393,71.8967,71.7023,71.7486,200752.0
2020-08-11 15:25:00,77.49,77.75,77.49,77.73,174306.0,71.7578,71.9986,71.7578,71.9801,174306.0
2020-08-11 15:30:00,77.73,77.78,77.47,77.47,252890.0,71.9801,72.0264,71.7393,71.7393,252890.0
2020-08-11 15:35:00,77.48,77.66,77.48,77.58,266682.0,71.7486,71.9152,71.7486,71.8412,266682.0
2020-08-11 15:40:00,77.58,77.64,77.5,77.56,324777.0,71.8412,71.8967,71.7671,71.8226,324777.0
2020-08-11 15:45:00,77.55,77.56,77.37,77.4,279945.0,71.8134,71.8226,71.6467,71.6745,279945.0
2020-08-11 15:50:00,77.4,77.41,77.23,77.35,395487.0,71.6745,71.6837,71.5171,71.6282,395487.0
2020-08-11 15:55:00,77.35,77.45,77.31,77.38,755655.0,71.6282,71.7208,71.5911,71.656,755655.0
2020-08-12 09:30:00,78.12,78.21,77.77,77.82,323557.0,72.3412,72.4246,72.0171,72.0634,323557.0
2020-08-12 09:35:00,77.82,77.93,77.71,77.81,249966.0,72.0634,72.1653,71.9615,72.0541,249966.0
2020-08-12 09:40:00,77.8,77.89,77.73,77.89,212342.0,72.0449,72.1282,71.9801,72.1282,212342.0
2020-08-12 09:45:00,77.89,77.89,77.62,77.65,91772.0,72.1282,72.1282,71.8782,71.906,91772.0
2020-08-12 09:50:00,77.66,77.67,77.41,77.51,153174.0,71.9152,71.9245,71.6837,71.7763,153174.0
2020-08-12 09:55:00,77.52,77.74,77.47,77.6,154145.0,71.7856,71.9893,71.7393,71.8597,154145.0
2020-08-12 10:00:00,77.6,77.67,77.54,77.67,151248.0,71.8597,71.9245,71.8041,71.9245,151248.0
2020-08-12 10:05:00,77.67,77.79,77.63,77.71,135643.0,71.9245,72.0356,71.8875,71.9615,135643.0
2020-08-12 10:10:00,77.71,77.77,77.65,77.74,77598.0,71.9615,72.0171,71.906,71.9893,77598.0
2020-08-12 10:15:00,77.75,77.92,77.73,77.9,68368.0,71.9986,72.156,71.9801,72.1375,68368.0
2020-08-12 10:20:00,77.89,78.04,77.86,78.04,118994.0,72.1282,72.2671,72.1005,72.2671,118994.0
2020-08-12 10:25:00,78.04,78.06,77.91,78.02,160790.0,72.2671,72.2857,72.1468,72.2486,160790.0
2020-08-12 10:30:00,78.03,78.13,78.0,78.07,142526.0,72.2579,72.3505,72.2301,72.2949,142526.0
2020-08-12 10:35:00,78.08,78.11,78.01,78.05,116084.0,72.3042,72.332,72.2394,72.2764,116084.0
2020-08-12 10:40:00,78.05,78.14,78.04,78.07,178319.0,72.2764,72.3597,72.2671,72.2949,178319.0
2020-08-12 10:45:00,78.07,78.13,77.99,78.01,198696.0,72.2949,72.3505,72.2208,72.2394,198696.0
2020-08-12 10:50:00,78.02,78.07,77.99,78.03,227491.0,72.2486,72.2949,72.2208,72.2579,227491.0
2020-08-12 10:55:00,78.02,78.13,78.01,78.05,46101.0,72.2486,72.3505,72.2394,72.2764,46101.0
2020-08-12 11:00:00,78.03,78.16,78.02,78.11,95028.0,72.2579,72.3783,72.2486,72.332,95028.0
2020-08-12 11:05:00,78.12,78.17,78.01,78.04,79964.0,72.3412,72.3875,72.2394,72.2671,79964.0
2020-08-12 11:10:00,78.05,78.07,77.93,77.95,54982.0,72.2764,72.2949,72.1653,72.1838,54982.0
2020-08-12 11:15:00,77.95,78.0,77.88,77.94,71124.0,72.1838,72.2301,72.119,72.1745,71124.0
2020-08-12 11:20:00,77.93,77.96,77.89,77.93,62201.0,72.1653,72.1931,72.1282,72.1653,62201.0
2020-08-12 11:25:00,77.92,77.97,77.89,77.93,73670.0,72.156,72.2023,72.1282,72.1653,73670.0
2020-08-12 11:30:00,77.93,78.02,77.92,77.97,37047.0,72.1653,72.2486,72.156,72.2023,37047.0
2020-08-12 11:35:00,77.97,77.99,77.85,77.86,224602.0,72.2023,72.2208,72.0912,72.1005,224602.0
2020-08-12 11:40:00,77.86,77.86,77.79,77.8,84721.0,72.1005,72.1005,72.0356,72.0449,84721.0
2020-08-12 11:45:00,77.8,77.87,77.71,77.72,188969.0,72.0449,72.1097,71.9615,71.9708,188969.0
2020-08-12 11:50:00,77.72,77.76,77.67,77.72,95845.0,71.9708,72.0078,71.9245,71.9708,95845.0
2020-08-12 11:55:00,77.72,77.81,77.71,77.76,149010.0,71.9708,72.0541,71.9615,72.0078,149010.0
2020-08-12 12:00:00,77.76,77.8,77.76,77.78,58990.0,72.0078,72.0449,72.0078,72.0264,58990.0
2020-08-12 12:05:00,77.78,77.8,77.72,77.73,121118.0,72.0264,72.0449,71.9708,71.9801,121118.0
2020-08-12 12:10:00,77.73,77.75,77.69,77.71,75017.0,71.9801,71.9986,71.943,71.9615,75017.0
2020-08-12 12:15:00,77.72,77.83,77.72,77.82,59420.0,71.9708,72.0727,71.9708,72.0634,59420.0
2020-08-12 12:20:00,77.82,77.84,77.77,77.83,94910.0,72.0634,72.0819,72.0171,72.0727,94910.0
2020-08-12 12:25:00,77.83,77.89,77.82,77.84,49687.0,72.0727,72.1282,72.0634,72.0819,49687.0
2020-08-12 12:30:00,77.84,77.9,77.84,77.88,49206.0,72.0819,72.1375,72.0819,72.119,49206.0
2020-08-12 12:35:00,77.88,77.89,77.83,77.88,68224.0,72.119,72.1282,72.0727,72.119,68224.0
2020-08-12 12:40:00,77.88,77.89,77.8,77.82,85841.0,72.119,72.1282,72.0449,72.0634,85841.0
2020-08-12 12:45:00,77.83,77.83,77.77,77.77,50801.0,72.0727,72.0727,72.0171,72.0171,50801.0
2020-08-12 12:50:00,77.77,77.79,77.72,77.72,2382843.0,72.0171,72.0356,71.9708,71.9708,2382843.0
2020-08-12 12:55:00,77.73,77.75,77.61,77.63,64234.0,71.9801,71.9986,71.8689,71.8875,64234.0
2020-08-12 13:00:00,77.62,77.66,77.56,77.56,87340.0,71.8782,71.9152,71.8226,71.8226,87340.0
2020-08-12 13:05:00,77.55,77.58,77.47,77.49,179553.0,71.8134,71.8412,71.7393,71.7578,179553.0
2020-08-12 13:10:00,77.49,77.51,77.38,77.39,101531.0,71.7578,71.7763,71.656,71.6652,101531.0
2020-08-12 13:15:00,77.38,77.46,77.34,77.39,430794.0,71.656,71.73,71.6189,71.6652,430794.0
2020-08-12 13:20:00,77.39,77.41,77.37,77.37,57613.0,71.6652,71.6837,71.6467,71.6467,57613.0
2020-08-12 13:25:00,77.36,77.41,77.34,77.41,51668.0,71.6374,71.6837,71.6189,71.6837,51668.0
2020-08-12 13:30:00,77.41,77.47,77.4,77.45,68175.0,71.6837,71.7393,71.6745,71.7208,68175.0
2020-08-12 13:35:00,77.45,77.54,77.43,77.51,76321.0,71.7208,71.8041,71.7023,71.7763,76321.0
2020-08-12 13:40:00,77.52,77.53,77.46,77.47,118854.0,71.7856,71.7949,71.73,71.7393,118854.0
2020-08-12 13:45:00,77.47,77.49,77.42,77.48,90623.0,71.7393,71.7578,71.693,71.7486,90623.0
2020-08-12 13:50:00,77.47,77.56,77.47,77.56,52103.0,71.7393,71.8226,71.7393,71.8226,52103.0
2020-08-12 13:55:00,77.56,77.59,77.54,77.56,65121.0,71.8226,71.8504,71.8041,71.8226,65121.0
2020-08-12 14:00:00,77.56,77.6,77.53,77.57,99396.0,71.8226,71.8597,71.7949,71.8319,99396.0
2020-08-12 14:05:00,77.58,77.59,77.51,77.53,69385.0,71.8412,71.8504,71.7763,71.7949,69385.0
2020-08-12 14:10:00,77.53,77.57,77.51,77.54,137346.0,71.7949,71.8319,71.7763,71.8041,137346.0
2020-08-12 14:15:00,77.53,77.59,77.53,77.59,49883.0,71.7949,71.8504,71.7949,71.8504,49883.0
2020-08-12 14:20:00,77.59,77.6,77.54,77.59,54508.0,71.8504,71.8597,71.8041,71.8504,54508.0
2020-08-12 14:25:00,77.6,77.6,77.55,77.57,131733.0,71.8597,71.8597,71.8134,71.8319,131733.0
2020-08-12 14:30:00,77.57,77.64,77.55,77.62,59493.0,71.8319,71.8967,71.8134,71.8782,59493.0
2020-08-12 14:35:00,77.62,77.67,77.6,77.61,46808.0,71.8782,71.9245,71.8597,71.8689,46808.0
2020-08-12 14:40:00,77.61,77.65,77.61,77.64,41604.0,71.8689,71.906,71.8689,71.8967,41604.0
2020-08-12 14:45:00,77.64,77.74,77.64,77.74,69046.0,71.8967,71.9893,71.8967,71.9893,69046.0
2020-08-12 14:50:00,77.74,77.76,77.7,77.73,47864.0,71.9893,72.0078,71.9523,71.9801,47864.0
2020-08-12 14:55:00,77.73,77.8,77.72,77.75,69807.0,71.9801,72.0449,71.9708,71.9986,69807.0
2020-08-12 15:00:00,77.75,77.78,77.71,77.73,117913.0,71.9986,72.0264,71.9615,71.9801,117913.0
2020-08-12 15:05:00,77.73,77.78,77.72,77.77,52539.0,71.9801,72.0264,71.9708,72.0171,52539.0
2020-08-12 15:10:00,77.77,77.83,77.77,77.81,185751.0,72.0171,72.0727,72.0171,72.0541,185751.0
2020-08-12 15:15:00,77.81,77.87,77.79,77.81,89394.0,72.0541,72.1097,72.0356,72.0541,89394.0
2020-08-12 15:20:00,77.81,77.88,77.8,77.86,49161.0,72.0541,72.119,72.0449,72.1005,49161.0
2020-08-12 15:25:00,77.86,77.94,77.86,77.91,71714.0,72.1005,72.1745,72.1005,72.1468,71714.0
2020-08-12 15:30:00,77.91,77.91,77.72,77.78,185223.0,72.1468,72.1468,71.9708,72.0264,185223.0
2020-08-12 15:35:00,77.78,77.79,77.69,77.74,164251.0,72.0264,72.0356,71.943,71.9893,164251.0
2020-08-12 15:40:00,77.74,77.79,77.7,77.77,118745.0,71.9893,72.0356,71.9523,72.0171,118745.0
2020-08-12 15:45:00,77.77,77.78,77.68,77.7,114621.0,72.0171,72.0264,71.9338,71.9523,114621.0
2020-08-12 15:50:00,77.7,77.74,77.66,77.68,584546.0,71.9523,71.9893,71.9152,71.9338,584546.0
2020-08-12 15:55:00,77.68,77.7,77.62,77.64,565627.0,71.9338,71.9523,71.8782,71.8967,565627.0
2020-08-13 09:30:00,77.13,77.26,76.98,77.14,315480.0,71.4245,71.5448,71.2855,71.4337,315480.0
2020-08-13 09:35:00,77.16,77.25,77.09,77.12,233978.0,71.4522,71.5356,71.3874,71.4152,233978.0
2020-08-13 09:40:00,77.11,77.34,77.06,77.31,187499.0,71.4059,71.6189,71.3596,71.5911,187499.0
2020-08-13 09:45:00,77.31,77.43,77.25,77.4,147559.0,71.5911,71.7023,71.5356,71.6745,147559.0
2020-08-13 09:50:00,77.4,77.65,77.4,77.6,120075.0,71.6745,71.906,71.6745,71.8597,120075.0
2020-08-13 09:55:00,77.6,77.66,77.53,77.59,118772.0,71.8597,71.9152,71.7949,71.8504,118772.0
2020-08-13 10:00:00,77.59,77.75,77.57,77.74,79875.0,71.8504,71.9986,71.8319,71.9893,79875.0
2020-08-13 10:05:00,77.75,77.75,77.63,77.64,127223.0,71.9986,71.9986,71.8875,71.8967,127223.0
2020-08-13 10:10:00,77.64,77.68,77.58,77.59,113982.0,71.8967,71.9338,71.8412,71.8504,113982.0
2020-08-13 10:15:00,77.59,77.59,77.51,77.53,141297.0,71.8504,71.8504,71.7763,71.7949,141297.0
2020-08-13 10:20:00,77.53,77.54,77.29,77.33,208278.0,71.7949,71.8041,71.5726,71.6097,208278.0
2020-08-13 10:25:00,77.33,77.42,77.31,77.31,121682.0,71.6097,71.693,71.5911,71.5911,121682.0
2020-08-13 10:30:00,77.3,77.4,77.29,77.36,121363.0,71.5819,71.6745,71.5726,71.6374,121363.0
2020-08-13 10:35:00,77.36,77.37,77.22,77.23,136993.0,71.6374,71.6467,71.5078,71.5171,136993.0
2020-08-13 10:40:00,77.22,77.29,77.2,77.28,117108.0,71.5078,71.5726,71.4893,71.5634,117108.0
2020-08-13 10:45:00,77.28,77.31,77.25,77.27,128895.0,71.5634,71.5911,71.5356,71.5541,128895.0
2020-08-13 10:50:00,77.26,77.36,77.24,77.36,73090.0,71.5448,71.6374,71.5263,71.6374,73090.0
2020-08-13 10:55:00,77.36,77.42,77.34,77.37,96321.0,71.6374,71.693,71.6189,71.6467,96321.0
2020-08-13 11:00:00,77.37,77.37,77.26,77.27,73745.0,71.6467,71.6467,71.5448,71.5541,73745.0
2020-08-13 11:05:00,77.27,77.36,77.25,77.3,94907.0,71.5541,71.6374,71.5356,71.5819,94907.0
2020-08-13 11:10:00,77.29,77.38,77.26,77.38,71878.0,71.5726,71.656,71.5448,71.656,71878.0
2020-08-13 11:15:00,77.39,77.42,77.33,77.37,635620.0,71.6652,71.693,71.6097,71.6467,635620.0
2020-08-13 11:20:00,77.37,77.38,77.3,77.31,72416.0,71.6467,71.656,71.5819,71.5911,72416.0
2020-08-13 11:25:00,77.31,77.38,77.3,77.37,162194.0,71.5911,71.656,71.5819,71.6467,162194.0
2020-08-13 11:30:00,77.37,77.38,77.29,77.31,54872.0,71.6467,71.656,71.5726,71.5911,54872.0
2020-08-13 11:35:00,77.31,77.34,77.29,77.33,76521.0,71.5911,71.6189,71.5726,71.6097,76521.0
2020-08-13 11:40:00,77.34,77.46,77.33,77.42,72188.0,71.6189,71.73,71.6097,71.693,72188.0
2020-08-13 11:45:00,77.42,77.42,77.38,77.4,72687.0,71.693,71.693,71.656,71.6745,72687.0
2020-08-13 11:50:00,77.4,77.49,77.39,77.46,47372.0,71.6745,71.7578,71.6652,71.73,47372.0
2020-08-13 11:55:00,77.47,77.49,77.4,77.4,78338.0,71.7393,71.7578,71.6745,71.6745,78338.0
2020-08-13 12:00:00,77.4,77.44,77.38,77.41,63659.0,71.6745,71.7115,71.656,71.6837,63659.0
2020-08-13 12:05:00,77.4,77.46,77.4,77.45,61622.0,71.6745,71.73,71.6745,71.7208,61622.0
2020-08-13 12:10:00,77.45,77.45,77.41,77.42,46039.0,71.7208,71.7208,71.6837,71.693,46039.0
2020-08-13 12:15:00,77.42,77.44,77.38,77.4,44773.0,71.693,71.7115,71.656,71.6745,44773.0
2020-08-13 12:20:00,77.39,77.41,77.35,77.38,55283.0,71.6652,71.6837,71.6282,71.656,55283.0
2020-08-13 12:25:00,77.38,77.39,77.35,77.38,36473.0,71.656,71.6652,71.6282,71.656,36473.0
2020-08-13 12:30:00,77.38,77.41,77.37,77.37,46067.0,71.656,71.6837,71.6467,71.6467,46067.0
2020-08-13 12:35:00,77.36,77.39,77.35,77.39,34764.0,71.6374,71.6652,71.6282,71.6652,34764.0
2020-08-13 12:40:00,77.39,77.42,77.37,77.42,44329.0,71.6652,71.693,71.6467,71.693,44329.0
2020-08-13 12:45:00,77.42,77.44,77.4,77.42,36401.0,71.693,71.7115,71.6745,71.693,36401.0
2020-08-13 12:50:00,77.42,77.43,77.38,77.4,38993.0,71.693,71.7023,71.656,71.6745,38993.0
2020-08-13 12:55:00,77.41,77.41,77.38,77.39,50694.0,71.6837,71.6837,71.656,71.6652,50694.0
2020-08-13 13:00:00,77.39,77.46,77.38,77.39,60016.0,71.6652,71.73,71.656,71.6652,60016.0
2020-08-13 13:05:00,77.4,77.44,77.39,77.41,44666.0,71.6745,71.7115,71.6652,71.6837,44666.0
2020-08-13 13:10:00,77.41,77.43,77.34,77.36,206755.0,71.6837,71.7023,71.6189,71.6374,206755.0
2020-08-13 13:15:00,77.36,77.38,77.34,77.38,86705.0,71.6374,71.656,71.6189,71.656,86705.0
2020-08-13 13:20:00,77.39,77.41,77.33,77.33,34897.0,71.6652,71.6837,71.6097,71.6097,34897.0
2020-08-13 13:25:00,77.33,77.35,77.32,77.33,178701.0,71.6097,71.6282,71.6004,71.6097,178701.0
2020-08-13 13:30:00,77.33,77.34,77.19,77.23,144560.0,71.6097,71.6189,71.48,71.5171,144560.0
2020-08-13 13:35:00,77.23,77.27,77.22,77.24,44889.0,71.5171,71.5541,71.5078,71.5263,44889.0
2020-08-13 13:40:00,77.24,77.27,77.22,77.26,59162.0,71.5263,71.5541,71.5078,71.5448,59162.0
2020-08-13 13:45:00,77.26,77.35,77.26,77.34,39858.0,71.5448,71.6282,71.5448,71.6189,39858.0
2020-08-13 13:50:00,77.34,77.36,77.3,77.34,84387.0,71.6189,71.6374,71.5819,71.6189,84387.0
2020-08-13 13:55:00,77.34,77.37,77.32,77.33,77636.0,71.6189,71.6467,71.6004,71.6097,77636.0
2020-08-13 14:00:00,77.34,77.38,77.3,77.37,60795.0,71.6189,71.656,71.5819,71.6467,60795.0
2020-08-13 14:05:00,77.37,77.39,77.33,77.35,71485.0,71.6467,71.6652,71.6097,71.6282,71485.0
2020-08-13 14:10:00,77.34,77.35,77.29,77.32,68396.0,71.6189,71.6282,71.5726,71.6004,68396.0
2020-08-13 14:15:00,77.32,77.34,77.2,77.2,60806.0,71.6004,71.6189,71.4893,71.4893,60806.0
2020-08-13 14:20:00,77.2,77.21,77.09,77.16,121005.0,71.4893,71.4985,71.3874,71.4522,121005.0
2020-08-13 14:25:00,77.16,77.22,77.15,77.17,67664.0,71.4522,71.5078,71.443,71.4615,67664.0
2020-08-13 14:30:00,77.17,77.21,77.11,77.13,87497.0,71.4615,71.4985,71.4059,71.4245,87497.0
2020-08-13 14:35:00,77.13,77.13,77.04,77.08,113910.0,71.4245,71.4245,71.3411,71.3782,113910.0
2020-08-13 14:40:00,77.08,77.15,77.04,77.07,118155.0,71.3782,71.443,71.3411,71.3689,118155.0
2020-08-13 14:45:00,77.08,77.19,77.07,77.11,100394.0,71.3782,71.48,71.3689,71.4059,100394.0
2020-08-13 14:50:00,77.11,77.11,76.93,77.03,210334.0,71.4059,71.4059,71.2392,71.3318,210334.0
2020-08-13 14:55:00,77.03,77.09,76.97,77.03,100993.0,71.3318,71.3874,71.2763,71.3318,100993.0
2020-08-13 15:00:00,77.03,77.12,76.99,77.09,148747.0,71.3318,71.4152,71.2948,71.3874,148747.0
2020-08-13 15:05:00,77.08,77.15,77.04,77.11,75524.0,71.3782,71.443,71.3411,71.4059,75524.0
2020-08-13 15:10:00,77.1,77.16,77.07,77.16,106425.0,71.3967,71.4522,71.3689,71.4522,106425.0
2020-08-13 15:15:00,77.15,77.24,77.14,77.21,116369.0,71.443,71.5263,71.4337,71.4985,116369.0
2020-08-13 15:20:00,77.22,77.3,77.22,77.3,86458.0,71.5078,71.5819,71.5078,71.5819,86458.0
2020-08-13 15:25:00,77.29,77.3,77.25,77.28,82036.0,71.5726,71.5819,71.5356,71.5634,82036.0
2020-08-13 15:30:00,77.29,77.3,77.23,77.27,108474.0,71.5726,71.5819,71.5171,71.5541,108474.0
2020-08-13 15:35:00,77.27,77.3,77.23,77.24,128529.0,71.5541,71.5819,71.5171,71.5263,128529.0
2020-08-13 15:40:00,77.25,77.3,77.2,77.25,141633.0,71.5356,71.5819,71.4893,71.5356,141633.0
2020-08-13 15:45:00,77.26,77.26,77.13,77.16,342329.0,71.5448,71.5448,71.4245,71.4522,342329.0
2020-08-13 15:50:00,77.15,77.24,77.13,77.22,430892.0,71.443,71.5263,71.4245,71.5078,430892.0
2020-08-13 15:55:00,77.21,77.25,77.16,77.21,1200368.0,71.4985,71.5356,71.4522,71.4985,1200368.0
2020-08-14 09:30:00,76.83,77.01,76.72,77.01,165413.0,71.1466,71.3133,71.0448,71.3133,165413.0
2020-08-14 09:35:00,77.02,77.07,76.89,76.94,110322.0,71.3226,71.3689,71.2022,71.2485,110322.0
2020-08-14 09:40:00,76.95,77.0,76.89,77.0,100408.0,71.2578,71.3041,71.2022,71.3041,100408.0
2020-08-14 09:45:00,77.0,77.12,76.99,77.12,197939.0,71.3041,71.4152,71.2948,71.4152,197939.0
2020-08-14 09:50:00,77.12,77.18,77.06,77.18,80164.0,71.4152,71.4708,71.3596,71.4708,80164.0
2020-08-14 09:55:00,77.19,77.22,77.13,77.21,53171.0,71.48,71.5078,71.4245,71.4985,53171.0
2020-08-14 10:00:00,77.22,77.29,77.2,77.26,78443.0,71.5078,71.5726,71.4893,71.5448,78443.0
2020-08-14 10:05:00,77.26,77.43,77.26,77.42,73611.0,71.5448,71.7023,71.5448,71.693,73611.0
2020-08-14 10:10:00,77.43,77.44,77.25,77.27,76199.0,71.7023,71.7115,71.5356,71.5541,76199.0
2020-08-14 10:15:00,77.28,77.53,77.27,77.43,111765.0,71.5634,71.7949,71.5541,71.7023,111765.0
2020-08-14 10:20:00,77.44,77.59,77.38,77.59,115433.0,71.7115,71.8504,71.656,71.8504,115433.0
2020-08-14 10:25:00,77.59,77.6,77.51,77.58,113217.0,71.8504,71.8597,71.7763,71.8412,113217.0
2020-08-14 10:30:00,77.58,77.72,77.58,77.66,81377.0,71.8412,71.9708,71.8412,71.9152,81377.0
2020-08-14 10:35:00,77.65,77.74,77.64,77.67,86039.0,71.906,71.9893,71.8967,71.9245,86039.0
2020-08-14 10:40:00,77.67,77.69,77.56,77.56,64159.0,71.9245,71.943,71.8226,71.8226,64159.0
2020-08-14 10:45:00,77.57,77.65,77.57,77.62,37510.0,71.8319,71.906,71.8319,71.8782,37510.0
2020-08-14 10:50:00,77.62,77.66,77.59,77.63,47872.0,71.8782,71.9152,71.8504,71.8875,47872.0
2020-08-14 10:55:00,77.63,77.67,77.57,77.57,44336.0,71.8875,71.9245,71.8319,71.8319,44336.0
2020-08-14 11:00:00,77.56,77.58,77.51,77.55,64029.0,71.8226,71.8412,71.7763,71.8134,64029.0
2020-08-14 11:05:00,77.56,77.64,77.54,77.58,55865.0,71.8226,71.8967,71.8041,71.8412,55865.0
2020-08-14 11:10:00,77.58,77.62,77.56,77.59,49090.0,71.8412,71.8782,71.8226,71.8504,49090.0
2020-08-14 11:15:00,77.59,77.74,77.59,77.73,60571.0,71.8504,71.9893,71.8504,71.9801,60571.0
2020-08-14 11:20:00,77.73,77.76,77.72,77.73,43910.0,71.9801,72.0078,71.9708,71.9801,43910.0
2020-08-14 11:25:00,77.73,77.77,77.72,77.75,26823.0,71.9801,72.0171,71.9708,71.9986,26823.0
2020-08-14 11:30:00,77.75,77.79,77.74,77.76,109132.0,71.9986,72.0356,71.9893,72.0078,109132.0
2020-08-14 11:35:00,77.76,77.8,77.73,77.78,67081.0,72.0078,72.0449,71.9801,72.0264,67081.0
2020-08-14 11:40:00,77.78,77.85,77.77,77.83,30199.0,72.0264,72.0912,72.0171,72.0727,30199.0
2020-08-14 11:45:00,77.83,77.85,77.79,77.82,91378.0,72.0727,72.0912,72.0356,72.0634,91378.0
2020-08-14 11:50:00,77.83,77.88,77.76,77.78,171997.0,72.0727,72.119,72.0078,72.0264,171997.0
2020-08-14 11:55:00,77.77,77.9,77.77,77.9,98390.0,72.0171,72.1375,72.0171,72.1375,98390.0
2020-08-14 12:00:00,77.9,77.91,77.84,77.85,134530.0,72.1375,72.1468,72.0819,72.0912,134530.0
2020-08-14 12:05:00,77.85,77.9,77.83,77.9,31080.0,72.0912,72.1375,72.0727,72.1375,31080.0
2020-08-14 12:10:00,77.89,77.92,77.84,77.87,124876.0,72.1282,72.156,72.0819,72.1097,124876.0
2020-08-14 12:15:00,77.86,77.89,77.85,77.87,23219.0,72.1005,72.1282,72.0912,72.1097,23219.0
2020-08-14 12:20:00,77.86,77.89,77.77,77.8,48825.0,72.1005,72.1282,72.0171,72.0449,48825.0
2020-08-14 12:25:00,77.8,77.81,77.75,77.76,39083.0,72.0449,72.0541,71.9986,72.0078,39083.0
2020-08-14 12:30:00,77.76,77.76,77.73,77.76,21840.0,72.0078,72.0078,71.9801,72.0078,21840.0
2020-08-14 12:35:00,77.76,77.79,77.71,77.73,46463.0,72.0078,72.0356,71.9615,71.9801,46463.0
2020-08-14 12:40:00,77.73,77.74,77.66,77.69,26685.0,71.9801,71.9893,71.9152,71.943,26685.0
2020-08-14 12:45:00,77.67,77.68,77.6,77.64,35459.0,71.9245,71.9338,71.8597,71.8967,35459.0
2020-08-14 12:50:00,77.64,77.66,77.59,77.59,29936.0,71.8967,71.9152,71.8504,71.8504,29936.0
2020-08-14 12:55:00,77.6,77.61,77.54,77.55,29521.0,71.8597,71.8689,71.8041,71.8134,29521.0
2020-08-14 13:00:00,77.55,77.63,77.52,77.61,24110.0,71.8134,71.8875,71.7856,71.8689,24110.0
2020-08-14 13:05:00,77.61,77.65,77.59,77.65,33371.0,71.8689,71.906,71.8504,71.906,33371.0
2020-08-14 13:10:00,77.64,77.69,77.64,77.66,43765.0,71.8967,71.943,71.8967,71.9152,43765.0
2020-08-14 13:15:00,77.67,77.68,77.65,77.67,81464.0,71.9245,71.9338,71.906,71.9245,81464.0
2020-08-14 13:20:00,77.67,77.68,77.64,77.67,119837.0,71.9245,71.9338,71.8967,71.9245,119837.0
2020-08-14 13:25:00,77.66,77.72,77.66,77.7,48852.0,71.9152,71.9708,71.9152,71.9523,48852.0
2020-08-14 13:30:00,77.7,77.74,77.7,77.73,76835.0,71.9523,71.9893,71.9523,71.9801,76835.0
2020-08-14 13:35:00,77.73,77.76,77.71,77.74,37867.0,71.9801,72.0078,71.9615,71.9893,37867.0
2020-08-14 13:40:00,77.74,77.76,77.74,77.75,20642.0,71.9893,72.0078,71.9893,71.9986,20642.0
2020-08-14 13:45:00,77.74,77.8,77.74,77.78,44536.0,71.9893,72.0449,71.9893,72.0264,44536.0
2020-08-14 13:50:00,77.78,77.86,77.76,77.84,60027.0,72.0264,72.1005,72.0078,72.0819,60027.0
2020-08-14 13:55:00,77.84,77.86,77.8,77.81,41186.0,72.0819,72.1005,72.0449,72.0541,41186.0
2020-08-14 14:00:00,77.81,77.84,77.76,77.82,40757.0,72.0541,72.0819,72.0078,72.0634,40757.0
2020-08-14 14:05:00,77.82,77.83,77.78,77.8,21026.0,72.0634,72.0727,72.0264,72.0449,21026.0
2020-08-14 14:10:00,77.8,77.81,77.76,77.8,24231.0,72.0449,72.0541,72.0078,72.0449,24231.0
2020-08-14 14:15:00,77.8,77.82,77.78,77.81,33344.0,72.0449,72.0634,72.0264,72.0541,33344.0
2020-08-14 14:20:00,77.82,77.85,77.81,77.83,26521.0,72.0634,72.0912,72.0541,72.0727,26521.0
2020-08-14 14:25:00,77.82,77.83,77.75,77.77,78095.0,72.0634,72.0727,71.9986,72.0171,78095.0
2020-08-14 14:30:00,77.76,77.78,77.74,77.74,77319.0,72.0078,72.0264,71.9893,71.9893,77319.0
2020-08-14 14:35:00,77.73,77.75,77.71,77.71,26932.0,71.9801,71.9986,71.9615,71.9615,26932.0
2020-08-14 14:40:00,77.71,77.72,77.65,77.66,63262.0,71.9615,71.9708,71.906,71.9152,63262.0
2020-08-14 14:45:00,77.67,77.68,77.62,77.63,51002.0,71.9245,71.9338,71.8782,71.8875,51002.0
2020-08-14 14:50:00,77.62,77.65,77.58,77.59,42431.0,71.8782,71.906,71.8412,71.8504,42431.0
2020-08-14 14:55:00,77.6,77.61,77.54,77.56,23038.0,71.8597,71.8689,71.8041,71.8226,23038.0
2020-08-14 15:00:00,77.56,77.58,77.53,77.55,69071.0,71.8226,71.8412,71.7949,71.8134,69071.0
2020-08-14 15:05:00,77.55,77.57,77.5,77.52,35830.0,71.8134,71.8319,71.7671,71.7856,35830.0
2020-08-14 15:10:00,77.51,77.52,77.43,77.44,64878.0,71.7763,71.7856,71.7023,71.7115,64878.0
2020-08-14 15:15:00,77.44,77.5,77.43,77.45,90457.0,71.7115,71.7671,71.7023,71.7208,90457.0
2020-08-14 15:20:00,77.44,77.49,77.4,77.42,107808.0,71.7115,71.7578,71.6745,71.693,107808.0
2020-08-14 15:25:00,77.42,77.51,77.4,77.45,56265.0,71.693,71.7763,71.6745,71.7208,56265.0
2020-08-14 15:30:00,77.45,77.5,77.39,77.42,57320.0,71.7208,71.7671,71.6652,71.693,57320.0
2020-08-14 15:35:00,77.42,77.42,77.32,77.36,95657.0,71.693,71.693,71.6004,71.6374,95657.0
2020-08-14 15:40:00,77.35,77.43,77.33,77.42,89995.0,71.6282,71.7023,71.6097,71.693,89995.0
2020-08-14 15:45:00,77.41,77.43,77.31,77.31,78025.0,71.6837,71.7023,71.5911,71.5911,78025.0
2020-08-14 15:50:00,77.3,77.47,77.25,77.45,195272.0,71.5819,71.7393,71.5356,71.7208,195272.0
2020-08-14 15:55:00,77.44,77.55,77.43,77.54,236778.0,71.7115,71.8134,71.7023,71.8041,236778.0
2020-08-17 09:30:00,77.68,77.81,77.46,77.81,318722.0,71.9338,72.0541,71.73,72.0541,318722.0
2020-08-17 09:35:00,77.81,77.84,77.65,77.75,95794.0,72.0541,72.0819,71.906,71.9986,95794.0
2020-08-17 09:40:00,77.76,77.76,77.55,77.56,43177.0,72.0078,72.0078,71.8134,71.8226,43177.0
2020-08-17 09:45:00,77.57,77.59,77.49,77.57,67314.0,71.8319,71.8504,71.7578,71.8319,67314.0
2020-08-17 09:50:00,77.57,77.57,77.41,77.45,58584.0,71.8319,71.8319,71.6837,71.7208,58584.0
2020-08-17 09:55:00,77.45,77.47,77.29,77.31,55926.0,71.7208,71.7393,71.5726,71.5911,55926.0
2020-08-17 10:00:00,77.32,77.32,77.11,77.15,180262.0,71.6004,71.6004,71.4059,71.443,180262.0
2020-08-17 10:05:00,77.15,77.22,77.08,77.21,86119.0,71.443,71.5078,71.3782,71.4985,86119.0
2020-08-17 10:10:00,77.21,77.29,77.14,77.19,314473.0,71.4985,71.5726,71.4337,71.48,314473.0
2020-08-17 10:15:00,77.19,77.25,77.16,77.2,110608.0,71.48,71.5356,71.4522,71.4893,110608.0
2020-08-17 10:20:00,77.2,77.37,77.17,77.35,94334.0,71.4893,71.6467,71.4615,71.6282,94334.0
2020-08-17 10:25:00,77.35,77.37,77.3,77.31,89146.0,71.6282,71.6467,71.5819,71.5911,89146.0
2020-08-17 10:30:00,77.31,77.39,77.31,77.37,104143.0,71.5911,71.6652,71.5911,71.6467,104143.0
2020-08-17 10:35:00,77.37,77.37,77.24,77.24,185975.0,71.6467,71.6467,71.5263,71.5263,185975.0
2020-08-17 10:40:00,77.25,77.32,77.25,77.31,38126.0,71.5356,71.6004,71.5356,71.5911,38126.0
2020-08-17 10:45:00,77.32,77.35,77.31,77.34,35683.0,71.6004,71.6282,71.5911,71.6189,35683.0
2020-08-17 10:50:00,77.35,77.4,77.31,77.39,39559.0,71.6282,71.6745,71.5911,71.6652,39559.0
2020-08-17 10:55:00,77.4,77.45,77.4,77.41,71498.0,71.6745,71.7208,71.6745,71.6837,71498.0
2020-08-17 11:00:00,77.41,77.44,77.33,77.41,40060.0,71.6837,71.7115,71.6097,71.6837,40060.0
2020-08-17 11:05:00,77.41,77.42,77.32,77.33,22209.0,71.6837,71.693,71.6004,71.6097,22209.0
2020-08-17 11:10:00,77.33,77.4,77.32,77.4,40827.0,71.6097,71.6745,71.6004,71.6745,40827.0
2020-08-17 11:15:00,77.4,77.41,77.34,77.39,50033.0,71.6745,71.6837,71.6189,71.6652,50033.0
2020-08-17 11:20:00,77.39,77.43,77.36,77.37,148649.0,71.6652,71.7023,71.6374,71.6467,148649.0
2020-08-17 11:25:00,77.38,77.42,77.36,77.4,63370.0,71.656,71.693,71.6374,71.6745,63370.0
2020-08-17 11:30:00,77.4,77.41,77.35,77.36,63481.0,71.6745,71.6837,71.6282,71.6374,63481.0
2020-08-17 11:35:00,77.36,77.42,77.36,77.36,32257.0,71.6374,71.693,71.6374,71.6374,32257.0
2020-08-17 11:40:00,77.35,77.4,77.32,77.33,34747.0,71.6282,71.6745,71.6004,71.6097,34747.0
2020-08-17 11:45:00,77.33,77.37,77.33,77.37,26517.0,71.6097,71.6467,71.6097,71.6467,26517.0
2020-08-17 11:50:00,77.37,77.41,77.34,77.4,17291.0,71.6467,71.6837,71.6189,71.6745,17291.0
2020-08-17 11:55:00,77.4,77.42,77.36,77.42,36020.0,71.6745,71.693,71.6374,71.693,36020.0
2020-08-17 12:00:00,77.43,77.44,77.42,77.43,15118.0,71.7023,71.7115,71.693,71.7023,15118.0
2020-08-17 12:05:00,77.42,77.44,77.38,77.41,29349.0,71.693,71.7115,71.656,71.6837,29349.0
2020-08-17 12:10:00,77.41,77.42,77.34,77.34,11451.0,71.6837,71.693,71.6189,71.6189,11451.0
2020-08-17 12:15:00,77.34,77.39,77.32,77.37,14096.0,71.6189,71.6652,71.6004,71.6467,14096.0
2020-08-17 12:20:00,77.37,77.37,77.3,77.31,20636.0,71.6467,71.6467,71.5819,71.5911,20636.0
2020-08-17 12:25:00,77.31,77.37,77.31,77.37,15789.0,71.5911,71.6467,71.5911,71.6467,15789.0
2020-08-17 12:30:00,77.37,77.4,77.35,77.39,16137.0,71.6467,71.6745,71.6282,71.6652,16137.0
2020-08-17 12:35:00,77.39,77.39,77.35,77.36,19428.0,71.6652,71.6652,71.6282,71.6374,19428.0
2020-08-17 12:40:00,77.37,77.37,77.34,77.36,73016.0,71.6467,71.6467,71.6189,71.6374,73016.0
2020-08-17 12:45:00,77.37,77.43,77.37,77.42,16590.0,71.6467,71.7023,71.6467,71.693,16590.0
2020-08-17 12:50:00,77.41,77.43,77.4,77.41,14329.0,71.6837,71.7023,71.6745,71.6837,14329.0
2020-08-17 12:55:00,77.41,77.49,77.41,77.44,29487.0,71.6837,71.7578,71.6837,71.7115,29487.0
2020-08-17 13:00:00,77.43,77.44,77.35,77.37,26847.0,71.7023,71.7115,71.6282,71.6467,26847.0
2020-08-17 13:05:00,77.37,77.38,77.33,77.33,34887.0,71.6467,71.656,71.6097,71.6097,34887.0
2020-08-17 13:10:00,77.34,77.38,77.31,77.38,29570.0,71.6189,71.656,71.5911,71.656,29570.0
2020-08-17 13:15:00,77.39,77.41,77.37,77.39,9910.0,71.6652,71.6837,71.6467,71.6652,9910.0
2020-08-17 13:20:00,77.4,77.41,77.38,77.41,9810.0,71.6745,71.6837,71.656,71.6837,9810.0
2020-08-17 13:25:00,77.41,77.41,77.37,77.38,28463.0,71.6837,71.6837,71.6467,71.656,28463.0
2020-08-17 13:30:00,77.38,77.38,77.35,77.36,47962.0,71.656,71.656,71.6282,71.6374,47962.0
2020-08-17 13:35:00,77.36,77.38,77.34,77.35,22226.0,71.6374,71.656,71.6189,71.6282,22226.0
2020-08-17 13:40:00,77.36,77.36,77.33,77.36,11283.0,71.6374,71.6374,71.6097,71.6374,11283.0
2020-08-17 13:45:00,77.36,77.37,77.33,77.35,37831.0,71.6374,71.6467,71.6097,71.6282,37831.0
2020-08-17 13:50:00,77.35,77.38,77.35,77.36,17827.0,71.6282,71.656,71.6282,71.6374,17827.0
2020-08-17 13:55:00,77.35,77.37,77.34,77.36,14518.0,71.6282,71.6467,71.6189,71.6374,14518.0
2020-08-17 14:00:00,77.37,77.4,77.36,77.37,61222.0,71.6467,71.6745,71.6374,71.6467,61222.0
2020-08-17 14:05:00,77.37,77.37,77.31,77.34,31829.0,71.6467,71.6467,71.5911,71.6189,31829.0
2020-08-17 14:10:00,77.33,77.33,77.28,77.3,38880.0,71.6097,71.6097,71.5634,71.5819,38880.0
2020-08-17 14:15:00,77.29,77.32,77.26,77.27,151001.0,71.5726,71.6004,71.5448,71.5541,151001.0
2020-08-17 14:20:00,77.27,77.29,77.25,77.26,28749.0,71.5541,71.5726,71.5356,71.5448,28749.0
2020-08-17 14:25:00,77.27,77.29,77.24,77.26,16962.0,71.5541,71.5726,71.5263,71.5448,16962.0
2020-08-17 14:30:00,77.25,77.27,77.23,77.23,12920.0,71.5356,71.5541,71.5171,71.5171,12920.0
2020-08-17 14:35:00,77.23,77.23,77.17,77.18,39829.0,71.5171,71.5171,71.4615,71.4708,39829.0
2020-08-17 14:40:00,77.17,77.19,77.15,77.18,46279.0,71.4615,71.48,71.443,71.4708,46279.0
2020-08-17 14:45:00,77.16,77.16,77.09,77.09,36149.0,71.4522,71.4522,71.3874,71.3874,36149.0
2020-08-17 14:50:00,77.09,77.13,77.09,77.09,27262.0,71.3874,71.4245,71.3874,71.3874,27262.0
2020-08-17 14:55:00,77.1,77.11,77.06,77.07,55966.0,71.3967,71.4059,71.3596,71.3689,55966.0
2020-08-17 15:00:00,77.07,77.11,77.06,77.08,43887.0,71.3689,71.4059,71.3596,71.3782,43887.0
2020-08-17 15:05:00,77.09,77.12,77.05,77.06,71883.0,71.3874,71.4152,71.3504,71.3596,71883.0
2020-08-17 15:10:00,77.06,77.07,77.02,77.06,74679.0,71.3596,71.3689,71.3226,71.3596,74679.0
2020-08-17 15:15:00,77.06,77.1,77.03,77.09,98079.0,71.3596,71.3967,71.3318,71.3874,98079.0
2020-08-17 15:20:00,77.09,77.1,77.05,77.06,31368.0,71.3874,71.3967,71.3504,71.3596,31368.0
2020-08-17 15:25:00,77.05,77.11,77.05,77.08,23857.0,71.3504,71.4059,71.3504,71.3782,23857.0
2020-08-17 15:30:00,77.08,77.15,77.07,77.15,52481.0,71.3782,71.443,71.3689,71.443,52481.0
2020-08-17 15:35:00,77.15,77.17,77.12,77.15,97426.0,71.443,71.4615,71.4152,71.443,97426.0
2020-08-17 15:40:00,77.15,77.19,77.13,77.17,65175.0,71.443,71.48,71.4245,71.4615,65175.0
2020-08-17 15:45:00,77.17,77.19,77.13,77.15,169915.0,71.4615,71.48,71.4245,71.443,169915.0
2020-08-17 15:50:00,77.15,77.17,77.13,77.17,177448.0,71.443,71.4615,71.4245,71.4615,177448.0
2020-08-17 15:55:00,77.17,77.19,77.14,77.17,953333.0,71.4615,71.48,71.4337,71.4615,953333.0
2020-08-18 09:30:00,77.15,77.36,77.12,77.25,201358.0,71.443,71.6374,71.4152,71.5356,201358.0
2020-08-18 09:35:00,77.25,77.26,77.03,77.07,120576.0,71.5356,71.5448,71.3318,71.3689,120576.0
2020-08-18 09:40:00,77.07,77.33,77.07,77.28,125802.0,71.3689,71.6097,71.3689,71.5634,125802.0
2020-08-18 09:45:00,77.28,77.34,77.21,77.23,121603.0,71.5634,71.6189,71.4985,71.5171,121603.0
2020-08-18 09:50:00,77.23,77.27,77.14,77.17,107160.0,71.5171,71.5541,71.4337,71.4615,107160.0
2020-08-18 09:55:00,77.17,77.24,77.1,77.15,93711.0,71.4615,71.5263,71.3967,71.443,93711.0
2020-08-18 10:00:00,77.14,77.26,77.12,77.23,56585.0,71.4337,71.5448,71.4152,71.5171,56585.0
2020-08-18 10:05:00,77.24,77.24,77.01,77.04,68927.0,71.5263,71.5263,71.3133,71.3411,68927.0
2020-08-18 10:10:00,77.03,77.07,76.96,77.06,83183.0,71.3318,71.3689,71.267,71.3596,83183.0
2020-08-18 10:15:00,77.07,77.16,77.03,77.12,41538.0,71.3689,71.4522,71.3318,71.4152,41538.0
2020-08-18 10:20:00,77.11,77.13,76.94,76.95,81821.0,71.4059,71.4245,71.2485,71.2578,81821.0
2020-08-18 10:25:00,76.94,76.98,76.9,76.94,171031.0,71.2485,71.2855,71.2115,71.2485,171031.0
2020-08-18 10:30:00,76.93,76.99,76.88,76.96,102424.0,71.2392,71.2948,71.1929,71.267,102424.0
2020-08-18 10:35:00,76.96,76.98,76.9,76.93,97110.0,71.267,71.2855,71.2115,71.2392,97110.0
2020-08-18 10:40:00,76.94,76.96,76.81,76.81,129473.0,71.2485,71.267,71.1281,71.1281,129473.0
2020-08-18 10:45:00,76.81,76.83,76.77,76.82,103114.0,71.1281,71.1466,71.0911,71.1374,103114.0
2020-08-18 10:50:00,76.81,76.89,76.81,76.85,51100.0,71.1281,71.2022,71.1281,71.1652,51100.0
2020-08-18 10:55:00,76.84,76.92,76.83,76.91,38518.0,71.1559,71.23,71.1466,71.2207,38518.0
2020-08-18 11:00:00,76.91,76.94,76.88,76.89,34196.0,71.2207,71.2485,71.1929,71.2022,34196.0
2020-08-18 11:05:00,76.89,76.94,76.88,76.94,34796.0,71.2022,71.2485,71.1929,71.2485,34796.0
2020-08-18 11:10:00,76.95,76.98,76.9,76.95,55069.0,71.2578,71.2855,71.2115,71.2578,55069.0
2020-08-18 11:15:00,76.96,77.02,76.95,77.0,34685.0,71.267,71.3226,71.2578,71.3041,34685.0
2020-08-18 11:20:00,76.99,77.02,76.95,77.0,63018.0,71.2948,71.3226,71.2578,71.3041,63018.0
2020-08-18 11:25:00,77.0,77.06,76.98,77.04,66637.0,71.3041,71.3596,71.2855,71.3411,66637.0
2020-08-18 11:30:00,77.05,77.07,77.02,77.03,29042.0,71.3504,71.3689,71.3226,71.3318,29042.0
2020-08-18 11:35:00,77.03,77.04,76.98,77.01,38740.0,71.3318,71.3411,71.2855,71.3133,38740.0
2020-08-18 11:40:00,77.01,77.06,76.98,77.03,59493.0,71.3133,71.3596,71.2855,71.3318,59493.0
2020-08-18 11:45:00,77.03,77.04,77.0,77.01,37459.0,71.3318,71.3411,71.3041,71.3133,37459.0
2020-08-18 11:50:00,77.01,77.02,76.98,77.02,38646.0,71.3133,71.3226,71.2855,71.3226,38646.0
2020-08-18 11:55:00,77.01,77.04,76.99,77.03,18648.0,71.3133,71.3411,71.2948,71.3318,18648.0
2020-08-18 12:00:00,77.03,77.04,77.0,77.0,18239.0,71.3318,71.3411,71.3041,71.3041,18239.0
2020-08-18 12:05:00,77.0,77.0,76.96,76.97,50298.0,71.3041,71.3041,71.267,71.2763,50298.0
2020-08-18 12:10:00,76.98,76.98,76.9,76.91,47257.0,71.2855,71.2855,71.2115,71.2207,47257.0
2020-08-18 12:15:00,76.91,76.94,76.88,76.91,73696.0,71.2207,71.2485,71.1929,71.2207,73696.0
2020-08-18 12:20:00,76.91,76.92,76.88,76.9,23398.0,71.2207,71.23,71.1929,71.2115,23398.0
2020-08-18 12:25:00,76.91,76.95,76.88,76.95,20687.0,71.2207,71.2578,71.1929,71.2578,20687.0
2020-08-18 12:30:00,76.95,76.96,76.89,76.92,44080.0,71.2578,71.267,71.2022,71.23,44080.0
2020-08-18 12:35:00,76.91,76.93,76.87,76.93,27078.0,71.2207,71.2392,71.1837,71.2392,27078.0
2020-08-18 12:40:00,76.93,76.97,76.92,76.92,20532.0,71.2392,71.2763,71.23,71.23,20532.0
2020-08-18 12:45:00,76.92,76.97,76.91,76.93,38020.0,71.23,71.2763,71.2207,71.2392,38020.0
2020-08-18 12:50:00,76.92,76.98,76.91,76.97,21399.0,71.23,71.2855,71.2207,71.2763,21399.0
2020-08-18 12:55:00,76.96,77.01,76.96,77.01,40946.0,71.267,71.3133,71.267,71.3133,40946.0
2020-08-18 13:00:00,77.0,77.02,76.98,77.0,19162.0,71.3041,71.3226,71.2855,71.3041,19162.0
2020-08-18 13:05:00,76.99,77.02,76.98,77.02,17142.0,71.2948,71.3226,71.2855,71.3226,17142.0
2020-08-18 13:10:00,77.03,77.06,77.0,77.01,27311.0,71.3318,71.3596,71.3041,71.3133,27311.0
2020-08-18 13:15:00,77.01,77.03,76.98,77.0,72253.0,71.3133,71.3318,71.2855,71.3041,72253.0
2020-08-18 13:20:00,76.99,77.0,76.97,76.98,25732.0,71.2948,71.3041,71.2763,71.2855,25732.0
2020-08-18 13:25:00,76.99,77.0,76.97,76.98,16423.0,71.2948,71.3041,71.2763,71.2855,16423.0
2020-08-18 13:30:00,76.98,77.02,76.97,77.02,14984.0,71.2855,71.3226,71.2763,71.3226,14984.0
2020-08-18 13:35:00,77.03,77.09,77.02,77.08,21286.0,71.3318,71.3874,71.3226,71.3782,21286.0
2020-08-18 13:40:00,77.07,77.08,77.04,77.05,18683.0,71.3689,71.3782,71.3411,71.3504,18683.0
2020-08-18 13:45:00,77.04,77.11,77.03,77.1,20150.0,71.3411,71.4059,71.3318,71.3967,20150.0
2020-08-18 13:50:00,77.09,77.11,77.08,77.1,16485.0,71.3874,71.4059,71.3782,71.3967,16485.0
2020-08-18 13:55:00,77.1,77.1,77.05,77.06,16561.0,71.3967,71.3967,71.3504,71.3596,16561.0
2020-08-18 14:00:00,77.06,77.08,77.03,77.03,24585.0,71.3596,71.3782,71.3318,71.3318,24585.0
2020-08-18 14:05:00,77.04,77.06,77.02,77.06,26251.0,71.3411,71.3596,71.3226,71.3596,26251.0
2020-08-18 14:10:00,77.06,77.09,77.05,77.05,43516.0,71.3596,71.3874,71.3504,71.3504,43516.0
2020-08-18 14:15:00,77.05,77.07,77.04,77.04,22197.0,71.3504,71.3689,71.3411,71.3411,22197.0
2020-08-18 14:20:00,77.03,77.06,77.02,77.06,32970.0,71.3318,71.3596,71.3226,71.3596,32970.0
2020-08-18 14:25:00,77.06,77.06,77.02,77.03,16341.0,71.3596,71.3596,71.3226,71.3318,16341.0
2020-08-18 14:30:00,77.03,77.05,77.0,77.02,16083.0,71.3318,71.3504,71.3041,71.3226,16083.0
2020-08-18 14:35:00,77.01,77.02,76.98,76.99,28414.0,71.3133,71.3226,71.2855,71.2948,28414.0
2020-08-18 14:40:00,76.99,77.01,76.97,76.97,16358.0,71.2948,71.3133,71.2763,71.2763,16358.0
2020-08-18 14:45:00,76.97,76.99,76.94,76.95,25152.0,71.2763,71.2948,71.2485,71.2578,25152.0
2020-08-18 14:50:00,76.96,76.98,76.95,76.97,19913.0,71.267,71.2855,71.2578,71.2763,19913.0
2020-08-18 14:55:00,76.96,77.0,76.95,76.95,24062.0,71.267,71.3041,71.2578,71.2578,24062.0
2020-08-18 15:00:00,76.95,76.96,76.88,76.88,18710.0,71.2578,71.267,71.1929,71.1929,18710.0
2020-08-18 15:05:00,76.87,76.89,76.86,76.87,25545.0,71.1837,71.2022,71.1744,71.1837,25545.0
2020-08-18 15:10:00,76.88,76.91,76.85,76.9,60594.0,71.1929,71.2207,71.1652,71.2115,60594.0
2020-08-18 15:15:00,76.91,76.92,76.8,76.83,93075.0,71.2207,71.23,71.1189,71.1466,93075.0
2020-08-18 15:20:00,76.83,76.86,76.79,76.8,69530.0,71.1466,71.1744,71.1096,71.1189,69530.0
2020-08-18 15:25:00,76.79,76.8,76.77,76.8,71252.0,71.1096,71.1189,71.0911,71.1189,71252.0
2020-08-18 15:30:00,76.8,76.82,76.77,76.81,91108.0,71.1189,71.1374,71.0911,71.1281,91108.0
2020-08-18 15:35:00,76.81,76.82,76.76,76.78,71904.0,71.1281,71.1374,71.0818,71.1003,71904.0
2020-08-18 15:40:00,76.79,76.81,76.76,76.78,84408.0,71.1096,71.1281,71.0818,71.1003,84408.0
2020-08-18 15:45:00,76.77,76.78,76.73,76.73,104639.0,71.0911,71.1003,71.054,71.054,104639.0
2020-08-18 15:50:00,76.73,76.75,76.68,76.7,218117.0,71.054,71.0726,71.0077,71.0263,218117.0
2020-08-18 15:55:00,76.7,76.75,76.64,76.74,485491.0,71.0263,71.0726,70.9707,71.0633,485491.0
2020-08-19 09:30:00,76.84,76.87,76.74,76.76,150668.0,71.1559,71.1837,71.0633,71.0818,150668.0
2020-08-19 09:35:00,76.76,76.84,76.66,76.82,142232.0,71.0818,71.1559,70.9892,71.1374,142232.0
2020-08-19 09:40:00,76.82,76.97,76.8,76.96,116228.0,71.1374,71.2763,71.1189,71.267,116228.0
2020-08-19 09:45:00,76.97,77.09,76.94,77.04,130260.0,71.2763,71.3874,71.2485,71.3411,130260.0
2020-08-19 09:50:00,77.03,77.24,77.03,77.2,313029.0,71.3318,71.5263,71.3318,71.4893,313029.0
2020-08-19 09:55:00,77.2,77.21,77.12,77.15,86464.0,71.4893,71.4985,71.4152,71.443,86464.0
2020-08-19 10:00:00,77.14,77.21,77.09,77.09,99739.0,71.4337,71.4985,71.3874,71.3874,99739.0
2020-08-19 10:05:00,77.11,77.12,76.98,77.01,127166.0,71.4059,71.4152,71.2855,71.3133,127166.0
2020-08-19 10:10:00,77.01,77.09,76.98,77.06,35731.0,71.3133,71.3874,71.2855,71.3596,35731.0
2020-08-19 10:15:00,77.06,77.08,76.93,76.95,45805.0,71.3596,71.3782,71.2392,71.2578,45805.0
2020-08-19 10:20:00,76.96,77.05,76.93,77.03,48089.0,71.267,71.3504,71.2392,71.3318,48089.0
2020-08-19 10:25:00,77.03,77.09,77.01,77.04,44667.0,71.3318,71.3874,71.3133,71.3411,44667.0
2020-08-19 10:30:00,77.04,77.07,77.01,77.06,35157.0,71.3411,71.3689,71.3133,71.3596,35157.0
2020-08-19 10:35:00,77.07,77.1,77.02,77.03,47335.0,71.3689,71.3967,71.3226,71.3318,47335.0
2020-08-19 10:40:00,77.04,77.15,77.04,77.15,25568.0,71.3411,71.443,71.3411,71.443,25568.0
2020-08-19 10:45:00,77.14,77.2,77.1,77.12,43707.0,71.4337,71.4893,71.3967,71.4152,43707.0
2020-08-19 10:50:00,77.12,77.18,77.1,77.18,68245.0,71.4152,71.4708,71.3967,71.4708,68245.0
2020-08-19 10:55:00,77.18,77.18,77.03,77.05,54987.0,71.4708,71.4708,71.3318,71.3504,54987.0
2020-08-19 11:00:00,77.03,77.07,76.98,76.99,76703.0,71.3318,71.3689,71.2855,71.2948,76703.0
2020-08-19 11:05:00,76.99,77.02,76.96,77.0,32052.0,71.2948,71.3226,71.267,71.3041,32052.0
2020-08-19 11:10:00,77.0,77.01,76.96,76.99,44098.0,71.3041,71.3133,71.267,71.2948,44098.0
2020-08-19 11:15:00,77.0,77.0,76.91,76.92,55292.0,71.3041,71.3041,71.2207,71.23,55292.0
2020-08-19 11:20:00,76.92,76.96,76.89,76.96,62713.0,71.23,71.267,71.2022,71.267,62713.0
2020-08-19 11:25:00,76.96,77.01,76.96,76.99,34077.0,71.267,71.3133,71.267,71.2948,34077.0
2020-08-19 11:30:00,77.0,77.07,76.98,77.06,104287.0,71.3041,71.3689,71.2855,71.3596,104287.0
2020-08-19 11:35:00,77.06,77.08,77.04,77.05,21754.0,71.3596,71.3782,71.3411,71.3504,21754.0
2020-08-19 11:40:00,77.05,77.08,77.04,77.06,65734.0,71.3504,71.3782,71.3411,71.3596,65734.0
2020-08-19 11:45:00,77.06,77.07,76.99,77.01,67581.0,71.3596,71.3689,71.2948,71.3133,67581.0
2020-08-19 11:50:00,77.0,77.05,76.98,77.03,16676.0,71.3041,71.3504,71.2855,71.3318,16676.0
2020-08-19 11:55:00,77.03,77.03,76.94,76.94,30196.0,71.3318,71.3318,71.2485,71.2485,30196.0
2020-08-19 12:00:00,76.94,76.95,76.89,76.91,28720.0,71.2485,71.2578,71.2022,71.2207,28720.0
2020-08-19 12:05:00,76.92,76.97,76.91,76.97,94747.0,71.23,71.2763,71.2207,71.2763,94747.0
2020-08-19 12:10:00,76.97,76.99,76.94,76.96,39728.0,71.2763,71.2948,71.2485,71.267,39728.0
2020-08-19 12:15:00,76.96,76.99,76.95,76.96,34355.0,71.267,71.2948,71.2578,71.267,34355.0
2020-08-19 12:20:00,76.96,77.01,76.94,77.0,24541.0,71.267,71.3133,71.2485,71.3041,24541.0
2020-08-19 12:25:00,77.01,77.01,76.98,77.01,22345.0,71.3133,71.3133,71.2855,71.3133,22345.0
2020-08-19 12:30:00,77.01,77.03,77.01,77.03,19675.0,71.3133,71.3318,71.3133,71.3318,19675.0
2020-08-19 12:35:00,77.02,77.03,76.99,77.01,20662.0,71.3226,71.3318,71.2948,71.3133,20662.0
2020-08-19 12:40:00,77.0,77.0,76.93,76.94,14468.0,71.3041,71.3041,71.2392,71.2485,14468.0
2020-08-19 12:45:00,76.93,76.94,76.88,76.9,20491.0,71.2392,71.2485,71.1929,71.2115,20491.0
2020-08-19 12:50:00,76.89,76.89,76.82,76.84,18554.0,71.2022,71.2022,71.1374,71.1559,18554.0
2020-08-19 12:55:00,76.85,76.88,76.84,76.86,19494.0,71.1652,71.1929,71.1559,71.1744,19494.0
2020-08-19 13:00:00,76.86,76.9,76.86,76.88,25595.0,71.1744,71.2115,71.1744,71.1929,25595.0
2020-08-19 13:05:00,76.88,76.91,76.88,76.91,16423.0,71.1929,71.2207,71.1929,71.2207,16423.0
2020-08-19 13:10:00,76.9,76.95,76.9,76.93,37788.0,71.2115,71.2578,71.2115,71.2392,37788.0
2020-08-19 13:15:00,76.93,76.96,76.93,76.95,18625.0,71.2392,71.267,71.2392,71.2578,18625.0
2020-08-19 13:20:00,76.95,76.99,76.95,76.98,20635.0,71.2578,71.2948,71.2578,71.2855,20635.0
2020-08-19 13:25:00,76.99,76.99,76.91,76.92,105138.0,71.2948,71.2948,71.2207,71.23,105138.0
2020-08-19 13:30:00,76.92,76.93,76.88,76.88,64224.0,71.23,71.2392,71.1929,71.1929,64224.0
2020-08-19 13:35:00,76.89,76.9,76.81,76.81,72773.0,71.2022,71.2115,71.1281,71.1281,72773.0
2020-08-19 13:40:00,76.82,76.9,76.82,76.89,76782.0,71.1374,71.2115,71.1374,71.2022,76782.0
2020-08-19 13:45:00,76.89,76.93,76.87,76.93,17170.0,71.2022,71.2392,71.1837,71.2392,17170.0
2020-08-19 13:50:00,76.92,76.92,76.89,76.91,25524.0,71.23,71.23,71.2022,71.2207,25524.0
2020-08-19 13:55:00,76.91,76.92,76.89,76.91,26492.0,71.2207,71.23,71.2022,71.2207,26492.0
2020-08-19 14:00:00,76.91,76.97,76.87,76.97,27391.0,71.2207,71.2763,71.1837,71.2763,27391.0
2020-08-19 14:05:00,76.97,76.97,76.85,76.93,49750.0,71.2763,71.2763,71.1652,71.2392,49750.0
2020-08-19 14:10:00,76.92,76.92,76.76,76.76,44886.0,71.23,71.23,71.0818,71.0818,44886.0
2020-08-19 14:15:00,76.77,76.8,76.73,76.75,87748.0,71.0911,71.1189,71.054,71.0726,87748.0
2020-08-19 14:20:00,76.76,76.91,76.75,76.81,211003.0,71.0818,71.2207,71.0726,71.1281,211003.0
2020-08-19 14:25:00,76.82,76.86,76.74,76.76,154024.0,71.1374,71.1744,71.0633,71.0818,154024.0
2020-08-19 14:30:00,76.77,76.79,76.71,76.77,98694.0,71.0911,71.1096,71.0355,71.0911,98694.0
2020-08-19 14:35:00,76.76,76.76,76.66,76.68,61633.0,71.0818,71.0818,70.9892,71.0077,61633.0
2020-08-19 14:40:00,76.69,76.72,76.66,76.68,52251.0,71.017,71.0448,70.9892,71.0077,52251.0
2020-08-19 14:45:00,76.69,76.79,76.69,76.76,59099.0,71.017,71.1096,71.017,71.0818,59099.0
2020-08-19 14:50:00,76.76,76.83,76.76,76.78,86363.0,71.0818,71.1466,71.0818,71.1003,86363.0
2020-08-19 14:55:00,76.79,76.82,76.76,76.78,91550.0,71.1096,71.1374,71.0818,71.1003,91550.0
2020-08-19 15:00:00,76.78,76.84,76.77,76.81,119388.0,71.1003,71.1559,71.0911,71.1281,119388.0
2020-08-19 15:05:00,76.81,76.84,76.81,76.81,53710.0,71.1281,71.1559,71.1281,71.1281,53710.0
2020-08-19 15:10:00,76.82,76.84,76.77,76.78,138281.0,71.1374,71.1559,71.0911,71.1003,138281.0
2020-08-19 15:15:00,76.77,76.8,76.74,76.74,91592.0,71.0911,71.1189,71.0633,71.0633,91592.0
2020-08-19 15:20:00,76.74,76.75,76.66,76.67,77177.0,71.0633,71.0726,70.9892,70.9985,77177.0
2020-08-19 15:25:00,76.67,76.71,76.6,76.64,88832.0,70.9985,71.0355,70.9337,70.9707,88832.0
2020-08-19 15:30:00,76.64,76.68,76.62,76.63,113008.0,70.9707,71.0077,70.9522,70.9614,113008.0
2020-08-19 15:35:00,76.64,76.69,76.6,76.61,99478.0,70.9707,71.017,70.9337,70.9429,99478.0
2020-08-19 15:40:00,76.61,76.67,76.54,76.63,158457.0,70.9429,70.9985,70.8781,70.9614,158457.0
2020-08-19 15:45:00,76.63,76.63,76.42,76.43,189865.0,70.9614,70.9614,70.767,70.7762,189865.0
2020-08-19 15:50:00,76.43,76.57,76.38,76.57,254268.0,70.7762,70.9059,70.7299,70.9059,254268.0
2020-08-19 15:55:00,76.56,76.57,76.5,76.54,349649.0,70.8966,70.9059,70.8411,70.8781,349649.0
2020-08-20 09:30:00,75.95,76.01,75.74,75.94,218240.0,70.3317,70.3873,70.1373,70.3225,218240.0
2020-08-20 09:35:00,75.93,76.04,75.82,75.82,167793.0,70.3132,70.4151,70.2114,70.2114,167793.0
2020-08-20 09:40:00,75.82,75.86,75.7,75.82,175616.0,70.2114,70.2484,70.1002,70.2114,175616.0
2020-08-20 09:45:00,75.8,75.95,75.8,75.89,103914.0,70.1928,70.3317,70.1928,70.2762,103914.0
2020-08-20 09:50:00,75.9,76.03,75.87,75.95,118575.0,70.2854,70.4058,70.2577,70.3317,118575.0
2020-08-20 09:55:00,75.95,75.95,75.83,75.9,101316.0,70.3317,70.3317,70.2206,70.2854,101316.0
2020-08-20 10:00:00,75.91,75.94,75.83,75.87,93814.0,70.2947,70.3225,70.2206,70.2577,93814.0
2020-08-20 10:05:00,75.88,75.97,75.82,75.97,44492.0,70.2669,70.3503,70.2114,70.3503,44492.0
2020-08-20 10:10:00,75.97,76.08,75.97,76.06,140824.0,70.3503,70.4521,70.3503,70.4336,140824.0
2020-08-20 10:15:00,76.06,76.27,76.06,76.26,109332.0,70.4336,70.6281,70.4336,70.6188,109332.0
2020-08-20 10:20:00,76.27,76.29,76.17,76.19,80890.0,70.6281,70.6466,70.5355,70.554,80890.0
2020-08-20 10:25:00,76.19,76.29,76.18,76.2,80494.0,70.554,70.6466,70.5447,70.5632,80494.0
2020-08-20 10:30:00,76.2,76.26,76.18,76.23,127477.0,70.5632,70.6188,70.5447,70.591,127477.0
2020-08-20 10:35:00,76.23,76.29,76.19,76.2,49242.0,70.591,70.6466,70.554,70.5632,49242.0
2020-08-20 10:40:00,76.2,76.23,76.14,76.16,91410.0,70.5632,70.591,70.5077,70.5262,91410.0
2020-08-20 10:45:00,76.16,76.24,76.15,76.23,42722.0,70.5262,70.6003,70.5169,70.591,42722.0
2020-08-20 10:50:00,76.22,76.25,76.17,76.17,50478.0,70.5818,70.6095,70.5355,70.5355,50478.0
2020-08-20 10:55:00,76.17,76.17,76.04,76.05,65257.0,70.5355,70.5355,70.4151,70.4243,65257.0
2020-08-20 11:00:00,76.04,76.09,76.03,76.07,40408.0,70.4151,70.4614,70.4058,70.4429,40408.0
2020-08-20 11:05:00,76.06,76.12,76.06,76.1,555639.0,70.4336,70.4892,70.4336,70.4706,555639.0
2020-08-20 11:10:00,76.11,76.14,76.09,76.1,49208.0,70.4799,70.5077,70.4614,70.4706,49208.0
2020-08-20 11:15:00,76.11,76.16,76.09,76.12,44999.0,70.4799,70.5262,70.4614,70.4892,44999.0
2020-08-20 11:20:00,76.11,76.13,76.08,76.12,44406.0,70.4799,70.4984,70.4521,70.4892,44406.0
2020-08-20 11:25:00,76.12,76.13,76.07,76.1,105653.0,70.4892,70.4984,70.4429,70.4706,105653.0
2020-08-20 11:30:00,76.09,76.14,76.07,76.14,62736.0,70.4614,70.5077,70.4429,70.5077,62736.0
2020-08-20 11:35:00,76.13,76.21,76.12,76.2,50451.0,70.4984,70.5725,70.4892,70.5632,50451.0
2020-08-20 11:40:00,76.2,76.23,76.17,76.19,43447.0,70.5632,70.591,70.5355,70.554,43447.0
2020-08-20 11:45:00,76.19,76.22,76.17,76.19,27548.0,70.554,70.5818,70.5355,70.554,27548.0
2020-08-20 11:50:00,76.19,76.25,76.18,76.23,27324.0,70.554,70.6095,70.5447,70.591,27324.0
2020-08-20 11:55:00,76.24,76.27,76.18,76.18,40900.0,70.6003,70.6281,70.5447,70.5447,40900.0
2020-08-20 12:00:00,76.19,76.21,76.15,76.16,27797.0,70.554,70.5725,70.5169,70.5262,27797.0
2020-08-20 12:05:00,76.16,76.24,76.15,76.23,23222.0,70.5262,70.6003,70.5169,70.591,23222.0
2020-08-20 12:10:00,76.23,76.25,76.21,76.23,66291.0,70.591,70.6095,70.5725,70.591,66291.0
2020-08-20 12:15:00,76.23,76.27,76.2,76.21,54444.0,70.591,70.6281,70.5632,70.5725,54444.0
2020-08-20 12:20:00,76.2,76.2,76.17,76.2,20509.0,70.5632,70.5632,70.5355,70.5632,20509.0
2020-08-20 12:25:00,76.2,76.26,76.2,76.25,25659.0,70.5632,70.6188,70.5632,70.6095,25659.0
2020-08-20 12:30:00,76.25,76.29,76.23,76.27,29543.0,70.6095,70.6466,70.591,70.6281,29543.0
2020-08-20 12:35:00,76.27,76.27,76.23,76.27,12920.0,70.6281,70.6281,70.591,70.6281,12920.0
2020-08-20 12:40:00,76.27,76.3,76.26,76.29,16226.0,70.6281,70.6558,70.6188,70.6466,16226.0
2020-08-20 12:45:00,76.29,76.31,76.25,76.29,27931.0,70.6466,70.6651,70.6095,70.6466,27931.0
2020-08-20 12:50:00,76.29,76.32,76.27,76.27,55177.0,70.6466,70.6744,70.6281,70.6281,55177.0
2020-08-20 12:55:00,76.27,76.28,76.21,76.23,26779.0,70.6281,70.6373,70.5725,70.591,26779.0
2020-08-20 13:00:00,76.24,76.27,76.23,76.27,154908.0,70.6003,70.6281,70.591,70.6281,154908.0
2020-08-20 13:05:00,76.27,76.27,76.17,76.17,20651.0,70.6281,70.6281,70.5355,70.5355,20651.0
2020-08-20 13:10:00,76.18,76.19,76.12,76.15,32526.0,70.5447,70.554,70.4892,70.5169,32526.0
2020-08-20 13:15:00,76.15,76.16,76.12,76.14,27616.0,70.5169,70.5262,70.4892,70.5077,27616.0
2020-08-20 13:20:00,76.14,76.18,76.12,76.14,27727.0,70.5077,70.5447,70.4892,70.5077,27727.0
2020-08-20 13:25:00,76.14,76.19,76.14,76.17,19836.0,70.5077,70.554,70.5077,70.5355,19836.0
2020-08-20 13:30:00,76.17,76.24,76.17,76.23,16779.0,70.5355,70.6003,70.5355,70.591,16779.0
2020-08-20 13:35:00,76.23,76.26,76.2,76.22,61014.0,70.591,70.6188,70.5632,70.5818,61014.0
2020-08-20 13:40:00,76.22,76.23,76.16,76.18,83393.0,70.5818,70.591,70.5262,70.5447,83393.0
2020-08-20 13:45:00,76.19,76.19,76.14,76.16,99679.0,70.554,70.554,70.5077,70.5262,99679.0
2020-08-20 13:50:00,76.17,76.18,76.13,76.14,63472.0,70.5355,70.5447,70.4984,70.5077,63472.0
2020-08-20 13:55:00,76.14,76.15,76.09,76.13,23579.0,70.5077,70.5169,70.4614,70.4984,23579.0
2020-08-20 14:00:00,76.13,76.17,76.11,76.13,32462.0,70.4984,70.5355,70.4799,70.4984,32462.0
2020-08-20 14:05:00,76.13,76.15,76.11,76.14,49052.0,70.4984,70.5169,70.4799,70.5077,49052.0
2020-08-20 14:10:00,76.14,76.19,76.1,76.18,36827.0,70.5077,70.554,70.4706,70.5447,36827.0
2020-08-20 14:15:00,76.19,76.19,76.12,76.13,27560.0,70.554,70.554,70.4892,70.4984,27560.0
2020-08-20 14:20:00,76.13,76.19,76.12,76.15,165201.0,70.4984,70.554,70.4892,70.5169,165201.0
2020-08-20 14:25:00,76.15,76.19,76.14,76.17,54292.0,70.5169,70.554,70.5077,70.5355,54292.0
2020-08-20 14:30:00,76.17,76.2,76.15,76.19,48939.0,70.5355,70.5632,70.5169,70.554,48939.0
2020-08-20 14:35:00,76.18,76.21,76.15,76.17,41166.0,70.5447,70.5725,70.5169,70.5355,41166.0
2020-08-20 14:40:00,76.17,76.19,76.14,76.15,45373.0,70.5355,70.554,70.5077,70.5169,45373.0
2020-08-20 14:45:00,76.15,76.19,76.13,76.17,77128.0,70.5169,70.554,70.4984,70.5355,77128.0
2020-08-20 14:50:00,76.17,76.21,76.15,76.2,30846.0,70.5355,70.5725,70.5169,70.5632,30846.0
2020-08-20 14:55:00,76.2,76.2,76.14,76.17,60448.0,70.5632,70.5632,70.5077,70.5355,60448.0
2020-08-20 15:00:00,76.17,76.27,76.17,76.24,77114.0,70.5355,70.6281,70.5355,70.6003,77114.0
2020-08-20 15:05:00,76.24,76.26,76.21,76.23,56609.0,70.6003,70.6188,70.5725,70.591,56609.0
2020-08-20 15:10:00,76.23,76.23,76.18,76.19,82109.0,70.591,70.591,70.5447,70.554,82109.0
2020-08-20 15:15:00,76.2,76.2,76.14,76.15,116781.0,70.5632,70.5632,70.5077,70.5169,116781.0
2020-08-20 15:20:00,76.15,76.17,76.12,76.13,92973.0,70.5169,70.5355,70.4892,70.4984,92973.0
2020-08-20 15:25:00,76.13,76.15,76.1,76.14,118092.0,70.4984,70.5169,70.4706,70.5077,118092.0
2020-08-20 15:30:00,76.14,76.16,76.09,76.14,125924.0,70.5077,70.5262,70.4614,70.5077,125924.0
2020-08-20 15:35:00,76.13,76.18,76.13,76.17,100437.0,70.4984,70.5447,70.4984,70.5355,100437.0
2020-08-20 15:40:00,76.18,76.25,76.17,76.24,201403.0,70.5447,70.6095,70.5355,70.6003,201403.0
2020-08-20 15:45:00,76.24,76.3,76.22,76.22,369073.0,70.6003,70.6558,70.5818,70.5818,369073.0
2020-08-20 15:50:00,76.22,76.23,76.16,76.18,440769.0,70.5818,70.591,70.5262,70.5447,440769.0
2020-08-20 15:55:00,76.19,76.24,76.15,76.16,674056.0,70.554,70.6003,70.5169,70.5262,674056.0
2020-08-21 09:30:00,76.04,76.47,76.02,76.44,248018.0,70.4151,70.8133,70.3966,70.7855,248018.0
2020-08-21 09:35:00,76.44,76.46,76.1,76.21,163847.0,70.7855,70.804,70.4706,70.5725,163847.0
2020-08-21 09:40:00,76.21,76.22,76.06,76.06,167532.0,70.5725,70.5818,70.4336,70.4336,167532.0
2020-08-21 09:45:00,76.07,76.59,76.06,76.57,1023060.0,70.4429,70.9244,70.4336,70.9059,1023060.0
2020-08-21 09:50:00,76.57,76.64,76.49,76.58,250952.0,70.9059,70.9707,70.8318,70.9151,250952.0
2020-08-21 09:55:00,76.58,76.63,76.53,76.57,160567.0,70.9151,70.9614,70.8688,70.9059,160567.0
2020-08-21 10:00:00,76.58,76.66,76.47,76.47,111533.0,70.9151,70.9892,70.8133,70.8133,111533.0
2020-08-21 10:05:00,76.46,76.6,76.44,76.56,103721.0,70.804,70.9337,70.7855,70.8966,103721.0
2020-08-21 10:10:00,76.55,76.57,76.42,76.42,132513.0,70.8874,70.9059,70.767,70.767,132513.0
2020-08-21 10:15:00,76.42,76.5,76.38,76.38,57570.0,70.767,70.8411,70.7299,70.7299,57570.0
2020-08-21 10:20:00,76.39,76.39,76.27,76.31,82701.0,70.7392,70.7392,70.6281,70.6651,82701.0
2020-08-21 10:25:00,76.3,76.36,76.27,76.34,73058.0,70.6558,70.7114,70.6281,70.6929,73058.0
2020-08-21 10:30:00,76.34,76.36,76.27,76.31,57988.0,70.6929,70.7114,70.6281,70.6651,57988.0
2020-08-21 10:35:00,76.3,76.38,76.28,76.34,67433.0,70.6558,70.7299,70.6373,70.6929,67433.0
2020-08-21 10:40:00,76.33,76.37,76.24,76.25,48413.0,70.6836,70.7207,70.6003,70.6095,48413.0
2020-08-21 10:45:00,76.24,76.28,76.19,76.24,39105.0,70.6003,70.6373,70.554,70.6003,39105.0
2020-08-21 10:50:00,76.25,76.35,76.22,76.3,49595.0,70.6095,70.7022,70.5818,70.6558,49595.0
2020-08-21 10:55:00,76.28,76.3,76.18,76.22,32372.0,70.6373,70.6558,70.5447,70.5818,32372.0
2020-08-21 11:00:00,76.23,76.27,76.21,76.27,97431.0,70.591,70.6281,70.5725,70.6281,97431.0
2020-08-21 11:05:00,76.31,76.39,76.28,76.39,40735.0,70.6651,70.7392,70.6373,70.7392,40735.0
2020-08-21 11:10:00,76.39,76.43,76.33,76.35,33619.0,70.7392,70.7762,70.6836,70.7022,33619.0
2020-08-21 11:15:00,76.35,76.39,76.28,76.3,36191.0,70.7022,70.7392,70.6373,70.6558,36191.0
2020-08-21 11:20:00,76.3,76.35,76.28,76.32,24445.0,70.6558,70.7022,70.6373,70.6744,24445.0
2020-08-21 11:25:00,76.31,76.34,76.28,76.28,35054.0,70.6651,70.6929,70.6373,70.6373,35054.0
2020-08-21 11:30:00,76.29,76.39,76.28,76.36,47382.0,70.6466,70.7392,70.6373,70.7114,47382.0
2020-08-21 11:35:00,76.37,76.39,76.31,76.39,56642.0,70.7207,70.7392,70.6651,70.7392,56642.0
2020-08-21 11:40:00,76.39,76.4,76.29,76.29,56173.0,70.7392,70.7485,70.6466,70.6466,56173.0
2020-08-21 11:45:00,76.29,76.35,76.27,76.31,45334.0,70.6466,70.7022,70.6281,70.6651,45334.0
2020-08-21 11:50:00,76.3,76.38,76.3,76.36,24914.0,70.6558,70.7299,70.6558,70.7114,24914.0
2020-08-21 11:55:00,76.36,76.37,76.32,76.32,40272.0,70.7114,70.7207,70.6744,70.6744,40272.0
2020-08-21 12:00:00,76.32,76.35,76.29,76.34,25549.0,70.6744,70.7022,70.6466,70.6929,25549.0
2020-08-21 12:05:00,76.34,76.39,76.33,76.38,36513.0,70.6929,70.7392,70.6836,70.7299,36513.0
2020-08-21 12:10:00,76.38,76.41,76.36,76.38,30881.0,70.7299,70.7577,70.7114,70.7299,30881.0
2020-08-21 12:15:00,76.38,76.38,76.34,76.37,21105.0,70.7299,70.7299,70.6929,70.7207,21105.0
2020-08-21 12:20:00,76.37,76.37,76.33,76.34,19239.0,70.7207,70.7207,70.6836,70.6929,19239.0
2020-08-21 12:25:00,76.35,76.35,76.3,76.31,43089.0,70.7022,70.7022,70.6558,70.6651,43089.0
2020-08-21 12:30:00,76.31,76.34,76.3,76.31,27905.0,70.6651,70.6929,70.6558,70.6651,27905.0
2020-08-21 12:35:00,76.31,76.32,76.27,76.28,31829.0,70.6651,70.6744,70.6281,70.6373,31829.0
2020-08-21 12:40:00,76.27,76.3,76.24,76.3,19615.0,70.6281,70.6558,70.6003,70.6558,19615.0
2020-08-21 12:45:00,76.3,76.33,76.29,76.33,23734.0,70.6558,70.6836,70.6466,70.6836,23734.0
2020-08-21 12:50:00,76.33,76.33,76.25,76.25,38731.0,70.6836,70.6836,70.6095,70.6095,38731.0
2020-08-21 12:55:00,76.26,76.28,76.21,76.24,26097.0,70.6188,70.6373,70.5725,70.6003,26097.0
2020-08-21 13:00:00,76.24,76.26,76.2,76.26,31287.0,70.6003,70.6188,70.5632,70.6188,31287.0
2020-08-21 13:05:00,76.26,76.3,76.26,76.3,49563.0,70.6188,70.6558,70.6188,70.6558,49563.0
2020-08-21 13:10:00,76.29,76.3,76.26,76.3,29988.0,70.6466,70.6558,70.6188,70.6558,29988.0
2020-08-21 13:15:00,76.3,76.33,76.29,76.29,23997.0,70.6558,70.6836,70.6466,70.6466,23997.0
2020-08-21 13:20:00,76.28,76.28,76.24,76.26,74417.0,70.6373,70.6373,70.6003,70.6188,74417.0
2020-08-21 13:25:00,76.26,76.32,76.25,76.29,52581.0,70.6188,70.6744,70.6095,70.6466,52581.0
2020-08-21 13:30:00,76.29,76.35,76.28,76.34,52685.0,70.6466,70.7022,70.6373,70.6929,52685.0
2020-08-21 13:35:00,76.35,76.39,76.34,76.38,36598.0,70.7022,70.7392,70.6929,70.7299,36598.0
2020-08-21 13:40:00,76.38,76.41,76.36,76.4,53735.0,70.7299,70.7577,70.7114,70.7485,53735.0
2020-08-21 13:45:00,76.41,76.46,76.4,76.45,47195.0,70.7577,70.804,70.7485,70.7948,47195.0
2020-08-21 13:50:00,76.45,76.45,76.42,76.45,47452.0,70.7948,70.7948,70.767,70.7948,47452.0
2020-08-21 13:55:00,76.45,76.47,76.43,76.46,25989.0,70.7948,70.8133,70.7762,70.804,25989.0
2020-08-21 14:00:00,76.47,76.49,76.41,76.44,56593.0,70.8133,70.8318,70.7577,70.7855,56593.0
2020-08-21 14:05:00,76.43,76.45,76.42,76.44,20405.0,70.7762,70.7948,70.767,70.7855,20405.0
2020-08-21 14:10:00,76.44,76.44,76.41,76.43,50220.0,70.7855,70.7855,70.7577,70.7762,50220.0
2020-08-21 14:15:00,76.42,76.44,76.39,76.39,21349.0,70.767,70.7855,70.7392,70.7392,21349.0
2020-08-21 14:20:00,76.4,76.45,76.39,76.42,27871.0,70.7485,70.7948,70.7392,70.767,27871.0
2020-08-21 14:25:00,76.43,76.44,76.4,76.44,32650.0,70.7762,70.7855,70.7485,70.7855,32650.0
2020-08-21 14:30:00,76.44,76.49,76.43,76.49,43233.0,70.7855,70.8318,70.7762,70.8318,43233.0
2020-08-21 14:35:00,76.48,76.5,76.46,76.49,45517.0,70.8225,70.8411,70.804,70.8318,45517.0
2020-08-21 14:40:00,76.48,76.49,76.47,76.47,19147.0,70.8225,70.8318,70.8133,70.8133,19147.0
2020-08-21 14:45:00,76.46,76.49,76.4,76.42,97205.0,70.804,70.8318,70.7485,70.767,97205.0
2020-08-21 14:50:00,76.42,76.47,76.4,76.47,31924.0,70.767,70.8133,70.7485,70.8133,31924.0
2020-08-21 14:55:00,76.47,76.5,76.42,76.47,180999.0,70.8133,70.8411,70.767,70.8133,180999.0
2020-08-21 15:00:00,76.46,76.51,76.45,76.5,306025.0,70.804,70.8503,70.7948,70.8411,306025.0
2020-08-21 15:05:00,76.51,76.52,76.48,76.49,79521.0,70.8503,70.8596,70.8225,70.8318,79521.0
2020-08-21 15:10:00,76.48,76.52,76.47,76.51,107588.0,70.8225,70.8596,70.8133,70.8503,107588.0
2020-08-21 15:15:00,76.51,76.51,76.46,76.48,27979.0,70.8503,70.8503,70.804,70.8225,27979.0
2020-08-21 15:20:00,76.47,76.5,76.47,76.48,94379.0,70.8133,70.8411,70.8133,70.8225,94379.0
2020-08-21 15:25:00,76.48,76.5,76.43,76.47,140416.0,70.8225,70.8411,70.7762,70.8133,140416.0
2020-08-21 15:30:00,76.46,76.48,76.43,76.44,77140.0,70.804,70.8225,70.7762,70.7855,77140.0
2020-08-21 15:35:00,76.45,76.49,76.43,76.44,63170.0,70.7948,70.8318,70.7762,70.7855,63170.0
2020-08-21 15:40:00,76.44,76.48,76.43,76.45,111448.0,70.7855,70.8225,70.7762,70.7948,111448.0
2020-08-21 15:45:00,76.45,76.48,76.4,76.44,220902.0,70.7948,70.8225,70.7485,70.7855,220902.0
2020-08-21 15:50:00,76.43,76.47,76.41,76.45,182703.0,70.7762,70.8133,70.7577,70.7948,182703.0
2020-08-21 15:55:00,76.45,76.48,76.41,76.44,356354.0,70.7948,70.8225,70.7577,70.7855,356354.0
2020-08-24 09:30:00,76.87,76.96,76.79,76.88,202992.0,71.1837,71.267,71.1096,71.1929,202992.0
2020-08-24 09:35:00,76.88,76.88,76.67,76.71,145556.0,71.1929,71.1929,70.9985,71.0355,145556.0
2020-08-24 09:40:00,76.71,76.8,76.61,76.79,155940.0,71.0355,71.1189,70.9429,71.1096,155940.0
2020-08-24 09:45:00,76.78,76.97,76.77,76.95,162743.0,71.1003,71.2763,71.0911,71.2578,162743.0
2020-08-24 09:50:00,76.95,77.16,76.93,77.16,161363.0,71.2578,71.4522,71.2392,71.4522,161363.0
2020-08-24 09:55:00,77.17,77.18,77.01,77.08,236557.0,71.4615,71.4708,71.3133,71.3782,236557.0
2020-08-24 10:00:00,77.08,77.24,77.02,77.23,172623.0,71.3782,71.5263,71.3226,71.5171,172623.0
2020-08-24 10:05:00,77.25,77.35,77.2,77.33,189238.0,71.5356,71.6282,71.4893,71.6097,189238.0
2020-08-24 10:10:00,77.33,77.36,77.22,77.23,104693.0,71.6097,71.6374,71.5078,71.5171,104693.0
2020-08-24 10:15:00,77.23,77.38,77.23,77.35,136000.0,71.5171,71.656,71.5171,71.6282,136000.0
2020-08-24 10:20:00,77.35,77.45,77.34,77.39,106310.0,71.6282,71.7208,71.6189,71.6652,106310.0
2020-08-24 10:25:00,77.39,77.43,77.32,77.39,91689.0,71.6652,71.7023,71.6004,71.6652,91689.0
2020-08-24 10:30:00,77.38,77.59,77.38,77.5,70064.0,71.656,71.8504,71.656,71.7671,70064.0
2020-08-24 10:35:00,77.51,77.55,77.45,77.54,82038.0,71.7763,71.8134,71.7208,71.8041,82038.0
2020-08-24 10:40:00,77.53,77.57,77.43,77.47,103112.0,71.7949,71.8319,71.7023,71.7393,103112.0
2020-08-24 10:45:00,77.48,77.51,77.43,77.5,115111.0,71.7486,71.7763,71.7023,71.7671,115111.0
2020-08-24 10:50:00,77.5,77.55,77.46,77.48,147915.0,71.7671,71.8134,71.73,71.7486,147915.0
2020-08-24 10:55:00,77.49,77.58,77.46,77.57,121932.0,71.7578,71.8412,71.73,71.8319,121932.0
2020-08-24 11:00:00,77.56,77.57,77.41,77.44,81818.0,71.8226,71.8319,71.6837,71.7115,81818.0
2020-08-24 11:05:00,77.43,77.5,77.39,77.45,204133.0,71.7023,71.7671,71.6652,71.7208,204133.0
2020-08-24 11:10:00,77.45,77.5,77.44,77.48,156613.0,71.7208,71.7671,71.7115,71.7486,156613.0
2020-08-24 11:15:00,77.48,77.48,77.46,77.47,26190.0,71.7486,71.7486,71.73,71.7393,26190.0
2020-08-24 11:20:00,77.48,77.51,77.47,77.5,52550.0,71.7486,71.7763,71.7393,71.7671,52550.0
2020-08-24 11:25:00,77.49,77.55,77.49,77.49,57248.0,71.7578,71.8134,71.7578,71.7578,57248.0
2020-08-24 11:30:00,77.49,77.61,77.49,77.6,86274.0,71.7578,71.8689,71.7578,71.8597,86274.0
2020-08-24 11:35:00,77.61,77.62,77.52,77.54,83921.0,71.8689,71.8782,71.7856,71.8041,83921.0
2020-08-24 11:40:00,77.54,77.55,77.49,77.5,61639.0,71.8041,71.8134,71.7578,71.7671,61639.0
2020-08-24 11:45:00,77.49,77.5,77.44,77.48,58678.0,71.7578,71.7671,71.7115,71.7486,58678.0
2020-08-24 11:50:00,77.48,77.54,77.45,77.47,94076.0,71.7486,71.8041,71.7208,71.7393,94076.0
2020-08-24 11:55:00,77.47,77.5,77.38,77.4,90239.0,71.7393,71.7671,71.656,71.6745,90239.0
2020-08-24 12:00:00,77.4,77.45,77.38,77.4,27066.0,71.6745,71.7208,71.656,71.6745,27066.0
2020-08-24 12:05:00,77.4,77.45,77.4,77.42,31193.0,71.6745,71.7208,71.6745,71.693,31193.0
2020-08-24 12:10:00,77.42,77.47,77.42,77.46,38991.0,71.693,71.7393,71.693,71.73,38991.0
2020-08-24 12:15:00,77.45,77.47,77.41,77.42,49424.0,71.7208,71.7393,71.6837,71.693,49424.0
2020-08-24 12:20:00,77.42,77.45,77.39,77.41,45006.0,71.693,71.7208,71.6652,71.6837,45006.0
2020-08-24 12:25:00,77.4,77.44,77.39,77.41,41311.0,71.6745,71.7115,71.6652,71.6837,41311.0
2020-08-24 12:30:00,77.41,77.45,77.39,77.44,37408.0,71.6837,71.7208,71.6652,71.7115,37408.0
2020-08-24 12:35:00,77.45,77.45,77.4,77.42,23137.0,71.7208,71.7208,71.6745,71.693,23137.0
2020-08-24 12:40:00,77.42,77.44,77.38,77.41,37904.0,71.693,71.7115,71.656,71.6837,37904.0
2020-08-24 12:45:00,77.41,77.41,77.34,77.34,79744.0,71.6837,71.6837,71.6189,71.6189,79744.0
2020-08-24 12:50:00,77.35,77.35,77.24,77.25,128074.0,71.6282,71.6282,71.5263,71.5356,128074.0
2020-08-24 12:55:00,77.25,77.29,77.22,77.26,56416.0,71.5356,71.5726,71.5078,71.5448,56416.0
2020-08-24 13:00:00,77.26,77.29,77.25,77.26,60819.0,71.5448,71.5726,71.5356,71.5448,60819.0
2020-08-24 13:05:00,77.25,77.29,77.23,77.25,30420.0,71.5356,71.5726,71.5171,71.5356,30420.0
2020-08-24 13:10:00,77.25,77.28,77.21,77.22,32338.0,71.5356,71.5634,71.4985,71.5078,32338.0
2020-08-24 13:15:00,77.22,77.27,77.21,77.25,50592.0,71.5078,71.5541,71.4985,71.5356,50592.0
2020-08-24 13:20:00,77.24,77.29,77.23,77.29,54733.0,71.5263,71.5726,71.5171,71.5726,54733.0
2020-08-24 13:25:00,77.29,77.36,77.28,77.35,53170.0,71.5726,71.6374,71.5634,71.6282,53170.0
2020-08-24 13:30:00,77.36,77.39,77.35,77.37,52524.0,71.6374,71.6652,71.6282,71.6467,52524.0
2020-08-24 13:35:00,77.36,77.4,77.35,77.38,31187.0,71.6374,71.6745,71.6282,71.656,31187.0
2020-08-24 13:40:00,77.38,77.43,77.37,77.42,39490.0,71.656,71.7023,71.6467,71.693,39490.0
2020-08-24 13:45:00,77.42,77.43,77.39,77.39,22023.0,71.693,71.7023,71.6652,71.6652,22023.0
2020-08-24 13:50:00,77.38,77.41,77.38,77.39,46701.0,71.656,71.6837,71.656,71.6652,46701.0
2020-08-24 13:55:00,77.4,77.42,77.39,77.39,42650.0,71.6745,71.693,71.6652,71.6652,42650.0
2020-08-24 14:00:00,77.4,77.41,77.34,77.36,48532.0,71.6745,71.6837,71.6189,71.6374,48532.0
2020-08-24 14:05:00,77.36,77.38,77.34,77.38,24936.0,71.6374,71.656,71.6189,71.656,24936.0
2020-08-24 14:10:00,77.37,77.39,77.33,77.34,24823.0,71.6467,71.6652,71.6097,71.6189,24823.0
2020-08-24 14:15:00,77.35,77.42,77.35,77.42,21269.0,71.6282,71.693,71.6282,71.693,21269.0
2020-08-24 14:20:00,77.42,77.47,77.41,77.44,50819.0,71.693,71.7393,71.6837,71.7115,50819.0
2020-08-24 14:25:00,77.44,77.48,77.42,77.48,34351.0,71.7115,71.7486,71.693,71.7486,34351.0
2020-08-24 14:30:00,77.47,77.48,77.4,77.43,58743.0,71.7393,71.7486,71.6745,71.7023,58743.0
2020-08-24 14:35:00,77.43,77.45,77.41,77.44,39678.0,71.7023,71.7208,71.6837,71.7115,39678.0
2020-08-24 14:40:00,77.44,77.48,77.42,77.45,36056.0,71.7115,71.7486,71.693,71.7208,36056.0
2020-08-24 14:45:00,77.44,77.5,77.44,77.46,57655.0,71.7115,71.7671,71.7115,71.73,57655.0
2020-08-24 14:50:00,77.45,77.48,77.41,77.41,34363.0,71.7208,71.7486,71.6837,71.6837,34363.0
2020-08-24 14:55:00,77.42,77.49,77.42,77.46,46380.0,71.693,71.7578,71.693,71.73,46380.0
2020-08-24 15:00:00,77.45,77.48,77.43,77.45,56122.0,71.7208,71.7486,71.7023,71.7208,56122.0
2020-08-24 15:05:00,77.46,77.51,77.44,77.47,63837.0,71.73,71.7763,71.7115,71.7393,63837.0
2020-08-24 15:10:00,77.46,77.5,77.46,77.5,71252.0,71.73,71.7671,71.73,71.7671,71252.0
2020-08-24 15:15:00,77.5,77.53,77.49,77.51,85111.0,71.7671,71.7949,71.7578,71.7763,85111.0
2020-08-24 15:20:00,77.51,77.59,77.5,77.59,87158.0,71.7763,71.8504,71.7671,71.8504,87158.0
2020-08-24 15:25:00,77.58,77.6,77.57,77.59,128446.0,71.8412,71.8597,71.8319,71.8504,128446.0
2020-08-24 15:30:00,77.58,77.62,77.56,77.59,538837.0,71.8412,71.8782,71.8226,71.8504,538837.0
2020-08-24 15:35:00,77.59,77.64,77.58,77.63,231926.0,71.8504,71.8967,71.8412,71.8875,231926.0
2020-08-24 15:40:00,77.64,77.67,77.62,77.65,236414.0,71.8967,71.9245,71.8782,71.906,236414.0
2020-08-24 15:45:00,77.65,77.7,77.64,77.69,286748.0,71.906,71.9523,71.8967,71.943,286748.0
2020-08-24 15:50:00,77.7,77.74,77.69,77.71,640557.0,71.9523,71.9893,71.943,71.9615,640557.0
2020-08-24 15:55:00,77.72,77.83,77.69,77.83,889459.0,71.9708,72.0727,71.943,72.0727,889459.0
2020-08-25 09:30:00,78.35,78.36,78.07,78.07,342293.0,72.5542,72.5635,72.2949,72.2949,342293.0
2020-08-25 09:35:00,78.07,78.16,77.99,78.04,441736.0,72.2949,72.3783,72.2208,72.2671,441736.0
2020-08-25 09:40:00,78.04,78.07,77.92,77.99,279844.0,72.2671,72.2949,72.156,72.2208,279844.0
2020-08-25 09:45:00,77.98,78.25,77.97,78.23,174777.0,72.2116,72.4616,72.2023,72.4431,174777.0
2020-08-25 09:50:00,78.23,78.36,78.21,78.28,205916.0,72.4431,72.5635,72.4246,72.4894,205916.0
2020-08-25 09:55:00,78.28,78.28,78.19,78.24,132550.0,72.4894,72.4894,72.406,72.4523,132550.0
2020-08-25 10:00:00,78.25,78.28,78.08,78.17,131538.0,72.4616,72.4894,72.3042,72.3875,131538.0
2020-08-25 10:05:00,78.17,78.17,77.94,77.95,124522.0,72.3875,72.3875,72.1745,72.1838,124522.0
2020-08-25 10:10:00,77.94,77.94,77.69,77.71,90736.0,72.1745,72.1745,71.943,71.9615,90736.0
2020-08-25 10:15:00,77.7,77.92,77.7,77.86,172121.0,71.9523,72.156,71.9523,72.1005,172121.0
2020-08-25 10:20:00,77.84,77.96,77.8,77.91,120353.0,72.0819,72.1931,72.0449,72.1468,120353.0
2020-08-25 10:25:00,77.91,77.93,77.75,77.79,102765.0,72.1468,72.1653,71.9986,72.0356,102765.0
2020-08-25 10:30:00,77.78,77.78,77.66,77.67,394211.0,72.0264,72.0264,71.9152,71.9245,394211.0
2020-08-25 10:35:00,77.68,77.77,77.64,77.75,69067.0,71.9338,72.0171,71.8967,71.9986,69067.0
2020-08-25 10:40:00,77.75,77.75,77.65,77.7,202710.0,71.9986,71.9986,71.906,71.9523,202710.0
2020-08-25 10:45:00,77.69,77.73,77.62,77.66,171902.0,71.943,71.9801,71.8782,71.9152,171902.0
2020-08-25 10:50:00,77.66,77.68,77.59,77.6,99562.0,71.9152,71.9338,71.8504,71.8597,99562.0
2020-08-25 10:55:00,77.61,77.67,77.59,77.63,307575.0,71.8689,71.9245,71.8504,71.8875,307575.0
2020-08-25 11:00:00,77.64,77.71,77.63,77.65,74625.0,71.8967,71.9615,71.8875,71.906,74625.0
2020-08-25 11:05:00,77.65,77.66,77.58,77.58,46407.0,71.906,71.9152,71.8412,71.8412,46407.0
2020-08-25 11:10:00,77.59,77.59,77.47,77.51,78746.0,71.8504,71.8504,71.7393,71.7763,78746.0
2020-08-25 11:15:00,77.5,77.5,77.39,77.39,106399.0,71.7671,71.7671,71.6652,71.6652,106399.0
2020-08-25 11:20:00,77.39,77.43,77.37,77.4,68795.0,71.6652,71.7023,71.6467,71.6745,68795.0
2020-08-25 11:25:00,77.4,77.52,77.4,77.51,121143.0,71.6745,71.7856,71.6745,71.7763,121143.0
2020-08-25 11:30:00,77.51,77.56,77.46,77.51,162470.0,71.7763,71.8226,71.73,71.7763,162470.0
2020-08-25 11:35:00,77.5,77.5,77.4,77.42,115792.0,71.7671,71.7671,71.6745,71.693,115792.0
2020-08-25 11:40:00,77.42,77.45,77.32,77.34,87915.0,71.693,71.7208,71.6004,71.6189,87915.0
2020-08-25 11:45:00,77.34,77.42,77.32,77.4,75776.0,71.6189,71.693,71.6004,71.6745,75776.0
2020-08-25 11:50:00,77.4,77.44,77.39,77.42,53193.0,71.6745,71.7115,71.6652,71.693,53193.0
2020-08-25 11:55:00,77.42,77.44,77.37,77.39,40767.0,71.693,71.7115,71.6467,71.6652,40767.0
2020-08-25 12:00:00,77.39,77.4,77.35,77.4,46479.0,71.6652,71.6745,71.6282,71.6745,46479.0
2020-08-25 12:05:00,77.41,77.51,77.4,77.5,181495.0,71.6837,71.7763,71.6745,71.7671,181495.0
2020-08-25 12:10:00,77.5,77.5,77.4,77.43,66805.0,71.7671,71.7671,71.6745,71.7023,66805.0
2020-08-25 12:15:00,77.42,77.5,77.41,77.49,84806.0,71.693,71.7671,71.6837,71.7578,84806.0
2020-08-25 12:20:00,77.5,77.53,77.49,77.52,80640.0,71.7671,71.7949,71.7578,71.7856,80640.0
2020-08-25 12:25:00,77.52,77.54,77.47,77.48,56764.0,71.7856,71.8041,71.7393,71.7486,56764.0
2020-08-25 12:30:00,77.49,77.52,77.44,77.51,79761.0,71.7578,71.7856,71.7115,71.7763,79761.0
2020-08-25 12:35:00,77.52,77.59,77.51,77.55,35714.0,71.7856,71.8504,71.7763,71.8134,35714.0
2020-08-25 12:40:00,77.54,77.57,77.53,77.56,30311.0,71.8041,71.8319,71.7949,71.8226,30311.0
2020-08-25 12:45:00,77.56,77.58,77.53,77.56,68603.0,71.8226,71.8412,71.7949,71.8226,68603.0
2020-08-25 12:50:00,77.56,77.56,77.49,77.5,38829.0,71.8226,71.8226,71.7578,71.7671,38829.0
2020-08-25 12:55:00,77.5,77.52,77.48,77.49,41517.0,71.7671,71.7856,71.7486,71.7578,41517.0
2020-08-25 13:00:00,77.49,77.51,77.48,77.51,21405.0,71.7578,71.7763,71.7486,71.7763,21405.0
2020-08-25 13:05:00,77.51,77.52,77.49,77.52,71956.0,71.7763,71.7856,71.7578,71.7856,71956.0
2020-08-25 13:10:00,77.52,77.52,77.46,77.48,69658.0,71.7856,71.7856,71.73,71.7486,69658.0
2020-08-25 13:15:00,77.48,77.52,77.48,77.5,50632.0,71.7486,71.7856,71.7486,71.7671,50632.0
2020-08-25 13:20:00,77.5,77.57,77.5,77.57,57176.0,71.7671,71.8319,71.7671,71.8319,57176.0
2020-08-25 13:25:00,77.57,77.59,77.55,77.56,46722.0,71.8319,71.8504,71.8134,71.8226,46722.0
2020-08-25 13:30:00,77.56,77.63,77.56,77.63,53115.0,71.8226,71.8875,71.8226,71.8875,53115.0
2020-08-25 13:35:00,77.63,77.64,77.59,77.61,60972.0,71.8875,71.8967,71.8504,71.8689,60972.0
2020-08-25 13:40:00,77.61,77.62,77.59,77.61,41772.0,71.8689,71.8782,71.8504,71.8689,41772.0
2020-08-25 13:45:00,77.61,77.65,77.59,77.61,59071.0,71.8689,71.906,71.8504,71.8689,59071.0
2020-08-25 13:50:00,77.61,77.63,77.59,77.61,59083.0,71.8689,71.8875,71.8504,71.8689,59083.0
2020-08-25 13:55:00,77.61,77.62,77.6,77.6,49334.0,71.8689,71.8782,71.8597,71.8597,49334.0
2020-08-25 14:00:00,77.6,77.61,77.56,77.61,91776.0,71.8597,71.8689,71.8226,71.8689,91776.0
2020-08-25 14:05:00,77.6,77.62,77.59,77.6,38662.0,71.8597,71.8782,71.8504,71.8597,38662.0
2020-08-25 14:10:00,77.6,77.65,77.58,77.59,84894.0,71.8597,71.906,71.8412,71.8504,84894.0
2020-08-25 14:15:00,77.59,77.63,77.5,77.62,181208.0,71.8504,71.8875,71.7671,71.8782,181208.0
2020-08-25 14:20:00,77.62,77.67,77.62,77.66,48194.0,71.8782,71.9245,71.8782,71.9152,48194.0
2020-08-25 14:25:00,77.67,77.67,77.62,77.62,57420.0,71.9245,71.9245,71.8782,71.8782,57420.0
2020-08-25 14:30:00,77.63,77.65,77.62,77.63,40641.0,71.8875,71.906,71.8782,71.8875,40641.0
2020-08-25 14:35:00,77.62,77.65,77.6,77.63,80426.0,71.8782,71.906,71.8597,71.8875,80426.0
2020-08-25 14:40:00,77.64,77.68,77.64,77.65,56540.0,71.8967,71.9338,71.8967,71.906,56540.0
2020-08-25 14:45:00,77.65,77.66,77.62,77.66,42880.0,71.906,71.9152,71.8782,71.9152,42880.0
2020-08-25 14:50:00,77.66,77.66,77.61,77.63,47864.0,71.9152,71.9152,71.8689,71.8875,47864.0
2020-08-25 14:55:00,77.63,77.64,77.61,77.62,36688.0,71.8875,71.8967,71.8689,71.8782,36688.0
2020-08-25 15:00:00,77.63,77.64,77.57,77.58,38828.0,71.8875,71.8967,71.8319,71.8412,38828.0
2020-08-25 15:05:00,77.58,77.64,77.57,77.62,56623.0,71.8412,71.8967,71.8319,71.8782,56623.0
2020-08-25 15:10:00,77.63,77.66,77.61,77.65,147687.0,71.8875,71.9152,71.8689,71.906,147687.0
2020-08-25 15:15:00,77.65,77.7,77.64,77.69,153390.0,71.906,71.9523,71.8967,71.943,153390.0
2020-08-25 15:20:00,77.7,77.72,77.67,77.7,134977.0,71.9523,71.9708,71.9245,71.9523,134977.0
2020-08-25 15:25:00,77.7,77.76,77.69,77.74,132340.0,71.9523,72.0078,71.943,71.9893,132340.0
2020-08-25 15:30:00,77.74,77.78,77.71,77.72,162100.0,71.9893,72.0264,71.9615,71.9708,162100.0
2020-08-25 15:35:00,77.72,77.75,77.67,77.73,172357.0,71.9708,71.9986,71.9245,71.9801,172357.0
2020-08-25 15:40:00,77.73,77.74,77.69,77.73,130966.0,71.9801,71.9893,71.943,71.9801,130966.0
2020-08-25 15:45:00,77.73,77.75,77.72,77.73,290535.0,71.9801,71.9986,71.9708,71.9801,290535.0
2020-08-25 15:50:00,77.72,77.79,77.69,77.78,489490.0,71.9708,72.0356,71.943,72.0264,489490.0
2020-08-25 15:55:00,77.78,77.78,77.71,77.72,1026550.0,72.0264,72.0264,71.9615,71.9708,1026550.0
2020-08-26 09:30:00,77.58,77.59,77.26,77.42,182019.0,71.8412,71.8504,71.5448,71.693,182019.0
2020-08-26 09:35:00,77.4,77.42,77.23,77.38,141081.0,71.6745,71.693,71.5171,71.656,141081.0
2020-08-26 09:40:00,77.37,77.43,77.25,77.26,142906.0,71.6467,71.7023,71.5356,71.5448,142906.0
2020-08-26 09:45:00,77.25,77.38,77.2,77.38,92121.0,71.5356,71.656,71.4893,71.656,92121.0
2020-08-26 09:50:00,77.38,77.55,77.35,77.54,69119.0,71.656,71.8134,71.6282,71.8041,69119.0
2020-08-26 09:55:00,77.55,77.56,77.45,77.48,89553.0,71.8134,71.8226,71.7208,71.7486,89553.0
2020-08-26 10:00:00,77.48,77.59,77.44,77.59,84638.0,71.7486,71.8504,71.7115,71.8504,84638.0
2020-08-26 10:05:00,77.6,77.67,77.58,77.66,78491.0,71.8597,71.9245,71.8412,71.9152,78491.0
2020-08-26 10:10:00,77.66,77.76,77.64,77.73,82772.0,71.9152,72.0078,71.8967,71.9801,82772.0
2020-08-26 10:15:00,77.73,77.73,77.64,77.65,52050.0,71.9801,71.9801,71.8967,71.906,52050.0
2020-08-26 10:20:00,77.64,77.64,77.54,77.55,94535.0,71.8967,71.8967,71.8041,71.8134,94535.0
2020-08-26 10:25:00,77.55,77.62,77.52,77.59,57945.0,71.8134,71.8782,71.7856,71.8504,57945.0
2020-08-26 10:30:00,77.59,77.6,77.53,77.58,44330.0,71.8504,71.8597,71.7949,71.8412,44330.0
2020-08-26 10:35:00,77.57,77.65,77.57,77.62,44714.0,71.8319,71.906,71.8319,71.8782,44714.0
2020-08-26 10:40:00,77.61,77.65,77.6,77.61,39145.0,71.8689,71.906,71.8597,71.8689,39145.0
2020-08-26 10:45:00,77.6,77.68,77.6,77.66,130485.0,71.8597,71.9338,71.8597,71.9152,130485.0
2020-08-26 10:50:00,77.65,77.72,77.65,77.7,144959.0,71.906,71.9708,71.906,71.9523,144959.0
2020-08-26 10:55:00,77.7,77.71,77.59,77.61,128913.0,71.9523,71.9615,71.8504,71.8689,128913.0
2020-08-26 11:00:00,77.6,77.61,77.54,77.6,54703.0,71.8597,71.8689,71.8041,71.8597,54703.0
2020-08-26 11:05:00,77.59,77.61,77.54,77.59,46824.0,71.8504,71.8689,71.8041,71.8504,46824.0
2020-08-26 11:10:00,77.59,77.76,77.59,77.72,57735.0,71.8504,72.0078,71.8504,71.9708,57735.0
2020-08-26 11:15:00,77.71,77.73,77.58,77.59,53387.0,71.9615,71.9801,71.8412,71.8504,53387.0
2020-08-26 11:20:00,77.6,77.63,77.57,77.58,33891.0,71.8597,71.8875,71.8319,71.8412,33891.0
2020-08-26 11:25:00,77.57,77.63,77.57,77.61,40695.0,71.8319,71.8875,71.8319,71.8689,40695.0
2020-08-26 11:30:00,77.61,77.61,77.49,77.52,75098.0,71.8689,71.8689,71.7578,71.7856,75098.0
2020-08-26 11:35:00,77.53,77.53,77.43,77.46,67367.0,71.7949,71.7949,71.7023,71.73,67367.0
2020-08-26 11:40:00,77.45,77.55,77.44,77.54,46355.0,71.7208,71.8134,71.7115,71.8041,46355.0
2020-08-26 11:45:00,77.54,77.6,77.53,77.58,54984.0,71.8041,71.8597,71.7949,71.8412,54984.0
2020-08-26 11:50:00,77.56,77.58,77.54,77.55,39367.0,71.8226,71.8412,71.8041,71.8134,39367.0
2020-08-26 11:55:00,77.55,77.57,77.53,77.56,48527.0,71.8134,71.8319,71.7949,71.8226,48527.0
2020-08-26 12:00:00,77.56,77.61,77.52,77.56,85927.0,71.8226,71.8689,71.7856,71.8226,85927.0
2020-08-26 12:05:00,77.56,77.64,77.55,77.61,86054.0,71.8226,71.8967,71.8134,71.8689,86054.0
2020-08-26 12:10:00,77.62,77.62,77.59,77.6,27172.0,71.8782,71.8782,71.8504,71.8597,27172.0
2020-08-26 12:15:00,77.59,77.64,77.58,77.63,35636.0,71.8504,71.8967,71.8412,71.8875,35636.0
2020-08-26 12:20:00,77.64,77.67,77.63,77.67,36732.0,71.8967,71.9245,71.8875,71.9245,36732.0
2020-08-26 12:25:00,77.68,77.68,77.63,77.64,36176.0,71.9338,71.9338,71.8875,71.8967,36176.0
2020-08-26 12:30:00,77.63,77.63,77.59,77.62,40925.0,71.8875,71.8875,71.8504,71.8782,40925.0
2020-08-26 12:35:00,77.62,77.66,77.61,77.65,31770.0,71.8782,71.9152,71.8689,71.906,31770.0
2020-08-26 12:40:00,77.65,77.72,77.64,77.68,171268.0,71.906,71.9708,71.8967,71.9338,171268.0
2020-08-26 12:45:00,77.68,77.75,77.66,77.74,36895.0,71.9338,71.9986,71.9152,71.9893,36895.0
2020-08-26 12:50:00,77.74,77.79,77.72,77.77,40840.0,71.9893,72.0356,71.9708,72.0171,40840.0
2020-08-26 12:55:00,77.77,77.78,77.74,77.75,37118.0,72.0171,72.0264,71.9893,71.9986,37118.0
2020-08-26 13:00:00,77.75,77.81,77.74,77.79,47022.0,71.9986,72.0541,71.9893,72.0356,47022.0
2020-08-26 13:05:00,77.79,77.81,77.76,77.77,70176.0,72.0356,72.0541,72.0078,72.0171,70176.0
2020-08-26 13:10:00,77.78,77.79,77.74,77.75,29952.0,72.0264,72.0356,71.9893,71.9986,29952.0
2020-08-26 13:15:00,77.74,77.78,77.73,77.77,41125.0,71.9893,72.0264,71.9801,72.0171,41125.0
2020-08-26 13:20:00,77.76,77.78,77.74,77.75,65340.0,72.0078,72.0264,71.9893,71.9986,65340.0
2020-08-26 13:25:00,77.75,77.77,77.73,77.74,41194.0,71.9986,72.0171,71.9801,71.9893,41194.0
2020-08-26 13:30:00,77.73,77.76,77.73,77.75,41546.0,71.9801,72.0078,71.9801,71.9986,41546.0
2020-08-26 13:35:00,77.74,77.8,77.74,77.8,52254.0,71.9893,72.0449,71.9893,72.0449,52254.0
2020-08-26 13:40:00,77.8,77.8,77.75,77.78,47048.0,72.0449,72.0449,71.9986,72.0264,47048.0
2020-08-26 13:45:00,77.78,77.8,77.76,77.8,45626.0,72.0264,72.0449,72.0078,72.0449,45626.0
2020-08-26 13:50:00,77.81,77.82,77.78,77.79,44877.0,72.0541,72.0634,72.0264,72.0356,44877.0
2020-08-26 13:55:00,77.78,77.82,77.77,77.8,67880.0,72.0264,72.0634,72.0171,72.0449,67880.0
2020-08-26 14:00:00,77.8,77.87,77.79,77.87,86831.0,72.0449,72.1097,72.0356,72.1097,86831.0
2020-08-26 14:05:00,77.86,77.89,77.84,77.88,50179.0,72.1005,72.1282,72.0819,72.119,50179.0
2020-08-26 14:10:00,77.88,77.89,77.85,77.87,28114.0,72.119,72.1282,72.0912,72.1097,28114.0
2020-08-26 14:15:00,77.87,77.96,77.87,77.95,47278.0,72.1097,72.1931,72.1097,72.1838,47278.0
2020-08-26 14:20:00,77.95,78.01,77.94,78.01,39153.0,72.1838,72.2394,72.1745,72.2394,39153.0
2020-08-26 14:25:00,78.01,78.04,77.97,77.98,59367.0,72.2394,72.2671,72.2023,72.2116,59367.0
2020-08-26 14:30:00,77.98,78.02,77.95,77.96,96874.0,72.2116,72.2486,72.1838,72.1931,96874.0
2020-08-26 14:35:00,77.96,77.98,77.91,77.94,77164.0,72.1931,72.2116,72.1468,72.1745,77164.0
2020-08-26 14:40:00,77.95,77.99,77.91,77.93,66821.0,72.1838,72.2208,72.1468,72.1653,66821.0
2020-08-26 14:45:00,77.93,77.96,77.9,77.9,58115.0,72.1653,72.1931,72.1375,72.1375,58115.0
2020-08-26 14:50:00,77.9,77.99,77.89,77.97,68681.0,72.1375,72.2208,72.1282,72.2023,68681.0
2020-08-26 14:55:00,77.96,77.97,77.9,77.91,70340.0,72.1931,72.2023,72.1375,72.1468,70340.0
2020-08-26 15:00:00,77.9,77.93,77.87,77.9,61382.0,72.1375,72.1653,72.1097,72.1375,61382.0
2020-08-26 15:05:00,77.9,77.96,77.89,77.94,42569.0,72.1375,72.1931,72.1282,72.1745,42569.0
2020-08-26 15:10:00,77.94,77.99,77.93,77.98,64885.0,72.1745,72.2208,72.1653,72.2116,64885.0
2020-08-26 15:15:00,77.98,77.98,77.93,77.97,73873.0,72.2116,72.2116,72.1653,72.2023,73873.0
2020-08-26 15:20:00,77.96,78.03,77.94,78.01,106876.0,72.1931,72.2579,72.1745,72.2394,106876.0
2020-08-26 15:25:00,78.01,78.04,77.99,78.0,37858.0,72.2394,72.2671,72.2208,72.2301,37858.0
2020-08-26 15:30:00,77.99,78.0,77.85,77.86,81769.0,72.2208,72.2301,72.0912,72.1005,81769.0
2020-08-26 15:35:00,77.86,77.89,77.81,77.83,118152.0,72.1005,72.1282,72.0541,72.0727,118152.0
2020-08-26 15:40:00,77.82,77.85,77.77,77.78,133605.0,72.0634,72.0912,72.0171,72.0264,133605.0
2020-08-26 15:45:00,77.78,77.82,77.77,77.8,112166.0,72.0264,72.0634,72.0171,72.0449,112166.0
2020-08-26 15:50:00,77.81,77.84,77.72,77.79,198870.0,72.0541,72.0819,71.9708,72.0356,198870.0
2020-08-26 15:55:00,77.79,77.82,77.73,77.77,435228.0,72.0356,72.0634,71.9801,72.0171,435228.0
2020-08-27 09:30:00,78.21,78.35,78.08,78.23,187390.0,72.4246,72.5542,72.3042,72.4431,187390.0
2020-08-27 09:35:00,78.23,78.31,78.15,78.16,213810.0,72.4431,72.5172,72.369,72.3783,213810.0
2020-08-27 09:40:00,78.16,78.3,78.14,78.24,217784.0,72.3783,72.5079,72.3597,72.4523,217784.0
2020-08-27 09:45:00,78.25,78.38,78.16,78.37,373480.0,72.4616,72.582,72.3783,72.5727,373480.0
2020-08-27 09:50:00,78.37,78.54,78.36,78.48,446242.0,72.5727,72.7301,72.5635,72.6746,446242.0
2020-08-27 09:55:00,78.48,78.68,78.46,78.65,172012.0,72.6746,72.8598,72.6561,72.832,172012.0
2020-08-27 10:00:00,78.63,78.71,78.54,78.62,285509.0,72.8135,72.8876,72.7301,72.8042,285509.0
2020-08-27 10:05:00,78.62,78.66,78.2,78.22,325714.0,72.8042,72.8413,72.4153,72.4338,325714.0
2020-08-27 10:10:00,78.22,78.3,78.08,78.1,143029.0,72.4338,72.5079,72.3042,72.3227,143029.0
2020-08-27 10:15:00,78.1,78.25,78.08,78.25,96030.0,72.3227,72.4616,72.3042,72.4616,96030.0
2020-08-27 10:20:00,78.25,78.33,78.18,78.3,156739.0,72.4616,72.5357,72.3968,72.5079,156739.0
2020-08-27 10:25:00,78.3,78.39,78.24,78.27,119402.0,72.5079,72.5912,72.4523,72.4801,119402.0
2020-08-27 10:30:00,78.26,78.4,78.22,78.39,191049.0,72.4709,72.6005,72.4338,72.5912,191049.0
2020-08-27 10:35:00,78.38,78.38,78.22,78.27,194461.0,72.582,72.582,72.4338,72.4801,194461.0
2020-08-27 10:40:00,78.26,78.32,78.16,78.22,344995.0,72.4709,72.5264,72.3783,72.4338,344995.0
2020-08-27 10:45:00,78.2,78.29,78.2,78.25,100527.0,72.4153,72.4986,72.4153,72.4616,100527.0
2020-08-27 10:50:00,78.25,78.4,78.22,78.37,48990.0,72.4616,72.6005,72.4338,72.5727,48990.0
2020-08-27 10:55:00,78.38,78.39,78.25,78.33,88575.0,72.582,72.5912,72.4616,72.5357,88575.0
2020-08-27 11:00:00,78.32,78.34,78.16,78.19,91083.0,72.5264,72.5449,72.3783,72.406,91083.0
2020-08-27 11:05:00,78.18,78.18,78.09,78.11,61624.0,72.3968,72.3968,72.3134,72.332,61624.0
2020-08-27 11:10:00,78.09,78.11,78.0,78.04,67512.0,72.3134,72.332,72.2301,72.2671,67512.0
2020-08-27 11:15:00,78.05,78.09,77.98,78.07,84992.0,72.2764,72.3134,72.2116,72.2949,84992.0
2020-08-27 11:20:00,78.06,78.07,77.97,78.03,138468.0,72.2857,72.2949,72.2023,72.2579,138468.0
2020-08-27 11:25:00,78.03,78.03,77.95,78.0,84631.0,72.2579,72.2579,72.1838,72.2301,84631.0
2020-08-27 11:30:00,78.01,78.04,77.91,78.04,120447.0,72.2394,72.2671,72.1468,72.2671,120447.0
2020-08-27 11:35:00,78.04,78.13,78.02,78.1,69412.0,72.2671,72.3505,72.2486,72.3227,69412.0
2020-08-27 11:40:00,78.09,78.14,78.07,78.12,32758.0,72.3134,72.3597,72.2949,72.3412,32758.0
2020-08-27 11:45:00,78.12,78.14,78.07,78.09,31944.0,72.3412,72.3597,72.2949,72.3134,31944.0
2020-08-27 11:50:00,78.08,78.15,78.08,78.15,40836.0,72.3042,72.369,72.3042,72.369,40836.0
2020-08-27 11:55:00,78.14,78.21,78.13,78.19,38326.0,72.3597,72.4246,72.3505,72.406,38326.0
2020-08-27 12:00:00,78.19,78.2,78.07,78.14,108083.0,72.406,72.4153,72.2949,72.3597,108083.0
2020-08-27 12:05:00,78.14,78.15,78.04,78.06,177020.0,72.3597,72.369,72.2671,72.2857,177020.0
2020-08-27 12:10:00,78.06,78.09,78.04,78.06,44607.0,72.2857,72.3134,72.2671,72.2857,44607.0
2020-08-27 12:15:00,78.06,78.07,78.0,78.0,65829.0,72.2857,72.2949,72.2301,72.2301,65829.0
2020-08-27 12:20:00,78.0,78.02,77.96,78.01,83246.0,72.2301,72.2486,72.1931,72.2394,83246.0
2020-08-27 12:25:00,78.01,78.01,77.93,77.93,76430.0,72.2394,72.2394,72.1653,72.1653,76430.0
2020-08-27 12:30:00,77.93,78.01,77.88,77.91,91880.0,72.1653,72.2394,72.119,72.1468,91880.0
2020-08-27 12:35:00,77.9,77.92,77.8,77.84,91440.0,72.1375,72.156,72.0449,72.0819,91440.0
2020-08-27 12:40:00,77.85,77.9,77.79,77.89,75632.0,72.0912,72.1375,72.0356,72.1282,75632.0
2020-08-27 12:45:00,77.89,77.95,77.83,77.9,111266.0,72.1282,72.1838,72.0727,72.1375,111266.0
2020-08-27 12:50:00,77.9,77.92,77.83,77.87,102937.0,72.1375,72.156,72.0727,72.1097,102937.0
2020-08-27 12:55:00,77.87,77.94,77.84,77.89,103770.0,72.1097,72.1745,72.0819,72.1282,103770.0
2020-08-27 13:00:00,77.88,77.91,77.83,77.87,149890.0,72.119,72.1468,72.0727,72.1097,149890.0
2020-08-27 13:05:00,77.87,77.96,77.81,77.94,109856.0,72.1097,72.1931,72.0541,72.1745,109856.0
2020-08-27 13:10:00,77.93,78.08,77.92,78.06,47160.0,72.1653,72.3042,72.156,72.2857,47160.0
2020-08-27 13:15:00,78.06,78.09,78.01,78.06,86931.0,72.2857,72.3134,72.2394,72.2857,86931.0
2020-08-27 13:20:00,78.07,78.13,78.04,78.1,39968.0,72.2949,72.3505,72.2671,72.3227,39968.0
2020-08-27 13:25:00,78.1,78.14,78.07,78.1,26128.0,72.3227,72.3597,72.2949,72.3227,26128.0
2020-08-27 13:30:00,78.11,78.17,78.1,78.11,57334.0,72.332,72.3875,72.3227,72.332,57334.0
2020-08-27 13:35:00,78.12,78.15,78.1,78.13,31410.0,72.3412,72.369,72.3227,72.3505,31410.0
2020-08-27 13:40:00,78.12,78.13,78.09,78.12,41045.0,72.3412,72.3505,72.3134,72.3412,41045.0
2020-08-27 13:45:00,78.12,78.14,78.08,78.09,57455.0,72.3412,72.3597,72.3042,72.3134,57455.0
2020-08-27 13:50:00,78.09,78.09,77.98,78.03,62154.0,72.3134,72.3134,72.2116,72.2579,62154.0
2020-08-27 13:55:00,78.03,78.17,78.03,78.17,95523.0,72.2579,72.3875,72.2579,72.3875,95523.0
2020-08-27 14:00:00,78.16,78.28,78.15,78.26,67249.0,72.3783,72.4894,72.369,72.4709,67249.0
2020-08-27 14:05:00,78.26,78.26,78.19,78.19,43463.0,72.4709,72.4709,72.406,72.406,43463.0
2020-08-27 14:10:00,78.19,78.26,78.19,78.22,46443.0,72.406,72.4709,72.406,72.4338,46443.0
2020-08-27 14:15:00,78.21,78.27,78.19,78.23,123518.0,72.4246,72.4801,72.406,72.4431,123518.0
2020-08-27 14:20:00,78.24,78.24,78.2,78.22,70945.0,72.4523,72.4523,72.4153,72.4338,70945.0
2020-08-27 14:25:00,78.22,78.29,78.19,78.29,135914.0,72.4338,72.4986,72.406,72.4986,135914.0
2020-08-27 14:30:00,78.3,78.3,78.22,78.23,36703.0,72.5079,72.5079,72.4338,72.4431,36703.0
2020-08-27 14:35:00,78.23,78.28,78.23,78.28,56608.0,72.4431,72.4894,72.4431,72.4894,56608.0
2020-08-27 14:40:00,78.28,78.33,78.27,78.27,37461.0,72.4894,72.5357,72.4801,72.4801,37461.0
2020-08-27 14:45:00,78.26,78.34,78.26,78.33,193504.0,72.4709,72.5449,72.4709,72.5357,193504.0
2020-08-27 14:50:00,78.32,78.33,78.26,78.27,78195.0,72.5264,72.5357,72.4709,72.4801,78195.0
2020-08-27 14:55:00,78.27,78.33,78.27,78.29,63660.0,72.4801,72.5357,72.4801,72.4986,63660.0
2020-08-27 15:00:00,78.29,78.36,78.28,78.31,43859.0,72.4986,72.5635,72.4894,72.5172,43859.0
2020-08-27 15:05:00,78.31,78.34,78.24,78.32,71209.0,72.5172,72.5449,72.4523,72.5264,71209.0
2020-08-27 15:10:00,78.32,78.36,78.29,78.31,201290.0,72.5264,72.5635,72.4986,72.5172,201290.0
2020-08-27 15:15:00,78.31,78.36,78.29,78.36,205192.0,72.5172,72.5635,72.4986,72.5635,205192.0
2020-08-27 15:20:00,78.36,78.38,78.3,78.32,134665.0,72.5635,72.582,72.5079,72.5264,134665.0
2020-08-27 15:25:00,78.32,78.33,78.28,78.29,51412.0,72.5264,72.5357,72.4894,72.4986,51412.0
2020-08-27 15:30:00,78.29,78.31,78.24,78.27,82992.0,72.4986,72.5172,72.4523,72.4801,82992.0
2020-08-27 15:35:00,78.26,78.28,78.2,78.21,65286.0,72.4709,72.4894,72.4153,72.4246,65286.0
2020-08-27 15:40:00,78.21,78.29,78.19,78.22,212669.0,72.4246,72.4986,72.406,72.4338,212669.0
2020-08-27 15:45:00,78.23,78.26,78.12,78.13,147900.0,72.4431,72.4709,72.3412,72.3505,147900.0
2020-08-27 15:50:00,78.13,78.15,78.07,78.13,299879.0,72.3505,72.369,72.2949,72.3505,299879.0
2020-08-27 15:55:00,78.13,78.15,78.03,78.05,396020.0,72.3505,72.369,72.2579,72.2764,396020.0
2020-08-28 09:30:00,78.25,78.32,77.98,78.1,232767.0,72.4616,72.5264,72.2116,72.3227,232767.0
2020-08-28 09:35:00,78.1,78.26,78.06,78.26,569610.0,72.3227,72.4709,72.2857,72.4709,569610.0
2020-08-28 09:40:00,78.25,78.27,78.14,78.19,138204.0,72.4616,72.4801,72.3597,72.406,138204.0
2020-08-28 09:45:00,78.18,78.39,78.15,78.34,132620.0,72.3968,72.5912,72.369,72.5449,132620.0
2020-08-28 09:50:00,78.36,78.39,78.25,78.32,161390.0,72.5635,72.5912,72.4616,72.5264,161390.0
2020-08-28 09:55:00,78.33,78.34,78.16,78.17,105250.0,72.5357,72.5449,72.3783,72.3875,105250.0
2020-08-28 10:00:00,78.17,78.21,78.08,78.16,98438.0,72.3875,72.4246,72.3042,72.3783,98438.0
2020-08-28 10:05:00,78.15,78.15,78.03,78.11,57292.0,72.369,72.369,72.2579,72.332,57292.0
2020-08-28 10:10:00,78.09,78.14,78.02,78.06,89144.0,72.3134,72.3597,72.2486,72.2857,89144.0
2020-08-28 10:15:00,78.07,78.16,78.0,78.15,128543.0,72.2949,72.3783,72.2301,72.369,128543.0
2020-08-28 10:20:00,78.15,78.22,78.12,78.14,83684.0,72.369,72.4338,72.3412,72.3597,83684.0
2020-08-28 10:25:00,78.14,78.15,78.02,78.02,54545.0,72.3597,72.369,72.2486,72.2486,54545.0
2020-08-28 10:30:00,78.02,78.13,77.99,78.0,51285.0,72.2486,72.3505,72.2208,72.2301,51285.0
2020-08-28 10:35:00,77.99,78.04,77.95,78.02,63153.0,72.2208,72.2671,72.1838,72.2486,63153.0
2020-08-28 10:40:00,78.02,78.11,78.02,78.09,41636.0,72.2486,72.332,72.2486,72.3134,41636.0
2020-08-28 10:45:00,78.1,78.14,78.06,78.13,85791.0,72.3227,72.3597,72.2857,72.3505,85791.0
2020-08-28 10:50:00,78.14,78.16,78.08,78.12,286475.0,72.3597,72.3783,72.3042,72.3412,286475.0
2020-08-28 10:55:00,78.12,78.12,77.99,78.06,122233.0,72.3412,72.3412,72.2208,72.2857,122233.0
2020-08-28 11:00:00,78.06,78.07,78.0,78.06,122774.0,72.2857,72.2949,72.2301,72.2857,122774.0
2020-08-28 11:05:00,78.06,78.14,78.06,78.08,109603.0,72.2857,72.3597,72.2857,72.3042,109603.0
2020-08-28 11:10:00,78.08,78.13,78.08,78.12,98921.0,72.3042,72.3505,72.3042,72.3412,98921.0
2020-08-28 11:15:00,78.12,78.14,78.08,78.09,120649.0,72.3412,72.3597,72.3042,72.3134,120649.0
2020-08-28 11:20:00,78.11,78.16,78.1,78.14,71281.0,72.332,72.3783,72.3227,72.3597,71281.0
2020-08-28 11:25:00,78.14,78.18,78.12,78.15,19451.0,72.3597,72.3968,72.3412,72.369,19451.0
2020-08-28 11:30:00,78.14,78.16,78.1,78.14,42125.0,72.3597,72.3783,72.3227,72.3597,42125.0
2020-08-28 11:35:00,78.15,78.2,78.14,78.19,59888.0,72.369,72.4153,72.3597,72.406,59888.0
2020-08-28 11:40:00,78.18,78.25,78.17,78.23,39632.0,72.3968,72.4616,72.3875,72.4431,39632.0
2020-08-28 11:45:00,78.23,78.25,78.22,78.24,32462.0,72.4431,72.4616,72.4338,72.4523,32462.0
2020-08-28 11:50:00,78.25,78.29,78.22,78.28,36397.0,72.4616,72.4986,72.4338,72.4894,36397.0
2020-08-28 11:55:00,78.28,78.3,78.26,78.29,68584.0,72.4894,72.5079,72.4709,72.4986,68584.0
2020-08-28 12:00:00,78.28,78.3,78.22,78.3,157559.0,72.4894,72.5079,72.4338,72.5079,157559.0
2020-08-28 12:05:00,78.29,78.35,78.28,78.34,55921.0,72.4986,72.5542,72.4894,72.5449,55921.0
2020-08-28 12:10:00,78.33,78.38,78.32,78.38,38646.0,72.5357,72.582,72.5264,72.582,38646.0
2020-08-28 12:15:00,78.38,78.42,78.35,78.4,36713.0,72.582,72.619,72.5542,72.6005,36713.0
2020-08-28 12:20:00,78.41,78.42,78.38,78.38,41738.0,72.6098,72.619,72.582,72.582,41738.0
2020-08-28 12:25:00,78.39,78.39,78.35,78.38,31068.0,72.5912,72.5912,72.5542,72.582,31068.0
2020-08-28 12:30:00,78.38,78.42,78.37,78.39,40886.0,72.582,72.619,72.5727,72.5912,40886.0
2020-08-28 12:35:00,78.4,78.42,78.35,78.38,62754.0,72.6005,72.619,72.5542,72.582,62754.0
2020-08-28 12:40:00,78.38,78.46,78.37,78.45,73230.0,72.582,72.6561,72.5727,72.6468,73230.0
2020-08-28 12:45:00,78.45,78.5,78.42,78.48,47124.0,72.6468,72.6931,72.619,72.6746,47124.0
2020-08-28 12:50:00,78.48,78.5,78.46,78.5,40652.0,72.6746,72.6931,72.6561,72.6931,40652.0
2020-08-28 12:55:00,78.5,78.52,78.49,78.52,52495.0,72.6931,72.7116,72.6838,72.7116,52495.0
2020-08-28 13:00:00,78.51,78.52,78.46,78.47,189713.0,72.7024,72.7116,72.6561,72.6653,189713.0
2020-08-28 13:05:00,78.47,78.48,78.45,78.46,153292.0,72.6653,72.6746,72.6468,72.6561,153292.0
2020-08-28 13:10:00,78.46,78.47,78.41,78.41,175522.0,72.6561,72.6653,72.6098,72.6098,175522.0
2020-08-28 13:15:00,78.41,78.45,78.39,78.39,87862.0,72.6098,72.6468,72.5912,72.5912,87862.0
2020-08-28 13:20:00,78.39,78.42,78.37,78.39,71884.0,72.5912,72.619,72.5727,72.5912,71884.0
2020-08-28 13:25:00,78.38,78.38,78.31,78.32,97095.0,72.582,72.582,72.5172,72.5264,97095.0
2020-08-28 13:30:00,78.32,78.38,78.31,78.34,65794.0,72.5264,72.582,72.5172,72.5449,65794.0
2020-08-28 13:35:00,78.34,78.36,78.31,78.33,64971.0,72.5449,72.5635,72.5172,72.5357,64971.0
2020-08-28 13:40:00,78.33,78.36,78.29,78.34,66005.0,72.5357,72.5635,72.4986,72.5449,66005.0
2020-08-28 13:45:00,78.35,78.37,78.33,78.33,55079.0,72.5542,72.5727,72.5357,72.5357,55079.0
2020-08-28 13:50:00,78.34,78.41,78.34,78.4,62852.0,72.5449,72.6098,72.5449,72.6005,62852.0
2020-08-28 13:55:00,78.4,78.41,78.36,78.37,72476.0,72.6005,72.6098,72.5635,72.5727,72476.0
2020-08-28 14:00:00,78.36,78.44,78.34,78.41,78765.0,72.5635,72.6375,72.5449,72.6098,78765.0
2020-08-28 14:05:00,78.41,78.41,78.33,78.38,42020.0,72.6098,72.6098,72.5357,72.582,42020.0
2020-08-28 14:10:00,78.37,78.4,78.35,78.39,41359.0,72.5727,72.6005,72.5542,72.5912,41359.0
2020-08-28 14:15:00,78.39,78.44,78.38,78.42,57230.0,72.5912,72.6375,72.582,72.619,57230.0
2020-08-28 14:20:00,78.42,78.47,78.42,78.47,31675.0,72.619,72.6653,72.619,72.6653,31675.0
2020-08-28 14:25:00,78.47,78.47,78.45,78.47,32228.0,72.6653,72.6653,72.6468,72.6653,32228.0
2020-08-28 14:30:00,78.47,78.48,78.43,78.47,72082.0,72.6653,72.6746,72.6283,72.6653,72082.0
2020-08-28 14:35:00,78.47,78.51,78.47,78.51,42520.0,72.6653,72.7024,72.6653,72.7024,42520.0
2020-08-28 14:40:00,78.51,78.53,78.49,78.53,106235.0,72.7024,72.7209,72.6838,72.7209,106235.0
2020-08-28 14:45:00,78.53,78.61,78.53,78.6,114871.0,72.7209,72.795,72.7209,72.7857,114871.0
2020-08-28 14:50:00,78.6,78.62,78.56,78.6,354590.0,72.7857,72.8042,72.7487,72.7857,354590.0
2020-08-28 14:55:00,78.6,78.63,78.59,78.62,139199.0,72.7857,72.8135,72.7765,72.8042,139199.0
2020-08-28 15:00:00,78.62,78.63,78.58,78.61,156459.0,72.8042,72.8135,72.7672,72.795,156459.0
2020-08-28 15:05:00,78.62,78.72,78.62,78.7,202000.0,72.8042,72.8968,72.8042,72.8783,202000.0
2020-08-28 15:10:00,78.7,78.81,78.69,78.79,395669.0,72.8783,72.9802,72.8691,72.9617,395669.0
2020-08-28 15:15:00,78.78,78.81,78.75,78.79,155458.0,72.9524,72.9802,72.9246,72.9617,155458.0
2020-08-28 15:20:00,78.78,78.83,78.76,78.79,67514.0,72.9524,72.9987,72.9339,72.9617,67514.0
2020-08-28 15:25:00,78.78,78.82,78.78,78.78,111019.0,72.9524,72.9894,72.9524,72.9524,111019.0
2020-08-28 15:30:00,78.78,78.8,78.76,78.78,167648.0,72.9524,72.9709,72.9339,72.9524,167648.0
2020-08-28 15:35:00,78.78,78.79,78.73,78.76,92356.0,72.9524,72.9617,72.9061,72.9339,92356.0
2020-08-28 15:40:00,78.76,78.76,78.7,78.74,92105.0,72.9339,72.9339,72.8783,72.9154,92105.0
2020-08-28 15:45:00,78.73,78.76,78.7,78.73,181191.0,72.9061,72.9339,72.8783,72.9061,181191.0
2020-08-28 15:50:00,78.73,78.78,78.7,78.76,515325.0,72.9061,72.9524,72.8783,72.9339,515325.0
2020-08-28 15:55:00,78.76,78.82,78.69,78.8,1089103.0,72.9339,72.9894,72.8691,72.9709,1089103.0
2020-08-31 09:30:00,78.57,78.86,78.56,78.72,240211.0,72.7579,73.0265,72.7487,72.8968,240211.0
2020-08-31 09:35:00,78.72,78.73,78.46,78.66,241193.0,72.8968,72.9061,72.6561,72.8413,241193.0
2020-08-31 09:40:00,78.66,78.68,78.42,78.44,311931.0,72.8413,72.8598,72.619,72.6375,311931.0
2020-08-31 09:45:00,78.44,78.54,78.39,78.44,202507.0,72.6375,72.7301,72.5912,72.6375,202507.0
2020-08-31 09:50:00,78.44,78.44,78.27,78.28,136875.0,72.6375,72.6375,72.4801,72.4894,136875.0
2020-08-31 09:55:00,78.29,78.34,78.22,78.25,132726.0,72.4986,72.5449,72.4338,72.4616,132726.0
2020-08-31 10:00:00,78.26,78.34,78.14,78.32,70512.0,72.4709,72.5449,72.3597,72.5264,70512.0
2020-08-31 10:05:00,78.31,78.42,78.26,78.4,208953.0,72.5172,72.619,72.4709,72.6005,208953.0
2020-08-31 10:10:00,78.41,78.45,78.34,78.42,156608.0,72.6098,72.6468,72.5449,72.619,156608.0
2020-08-31 10:15:00,78.42,78.48,78.36,78.44,59764.0,72.619,72.6746,72.5635,72.6375,59764.0
2020-08-31 10:20:00,78.43,78.44,78.31,78.33,100092.0,72.6283,72.6375,72.5172,72.5357,100092.0
2020-08-31 10:25:00,78.32,78.35,78.25,78.25,76152.0,72.5264,72.5542,72.4616,72.4616,76152.0
2020-08-31 10:30:00,78.25,78.38,78.23,78.37,57967.0,72.4616,72.582,72.4431,72.5727,57967.0
2020-08-31 10:35:00,78.36,78.39,78.28,78.31,58825.0,72.5635,72.5912,72.4894,72.5172,58825.0
2020-08-31 10:40:00,78.3,78.3,78.2,78.2,69739.0,72.5079,72.5079,72.4153,72.4153,69739.0
2020-08-31 10:45:00,78.19,78.24,78.17,78.23,63795.0,72.406,72.4523,72.3875,72.4431,63795.0
2020-08-31 10:50:00,78.22,78.23,78.13,78.15,52820.0,72.4338,72.4431,72.3505,72.369,52820.0
2020-08-31 10:55:00,78.15,78.18,78.07,78.17,52102.0,72.369,72.3968,72.2949,72.3875,52102.0
2020-08-31 11:00:00,78.18,78.24,78.14,78.23,51289.0,72.3968,72.4523,72.3597,72.4431,51289.0
2020-08-31 11:05:00,78.23,78.25,78.17,78.19,110736.0,72.4431,72.4616,72.3875,72.406,110736.0
2020-08-31 11:10:00,78.18,78.22,78.14,78.21,68095.0,72.3968,72.4338,72.3597,72.4246,68095.0
2020-08-31 11:15:00,78.21,78.25,78.13,78.14,77915.0,72.4246,72.4616,72.3505,72.3597,77915.0
2020-08-31 11:20:00,78.13,78.13,78.0,78.01,115614.0,72.3505,72.3505,72.2301,72.2394,115614.0
2020-08-31 11:25:00,78.01,78.04,77.93,77.95,194797.0,72.2394,72.2671,72.1653,72.1838,194797.0
2020-08-31 11:30:00,77.95,78.01,77.89,77.94,218671.0,72.1838,72.2394,72.1282,72.1745,218671.0
2020-08-31 11:35:00,77.95,78.04,77.94,78.03,71198.0,72.1838,72.2671,72.1745,72.2579,71198.0
2020-08-31 11:40:00,78.04,78.12,78.04,78.08,38350.0,72.2671,72.3412,72.2671,72.3042,38350.0
2020-08-31 11:45:00,78.08,78.11,78.07,78.09,69757.0,72.3042,72.332,72.2949,72.3134,69757.0
2020-08-31 11:50:00,78.08,78.15,78.07,78.1,42320.0,72.3042,72.369,72.2949,72.3227,42320.0
2020-08-31 11:55:00,78.1,78.14,78.08,78.1,45825.0,72.3227,72.3597,72.3042,72.3227,45825.0
2020-08-31 12:00:00,78.1,78.12,78.06,78.09,37153.0,72.3227,72.3412,72.2857,72.3134,37153.0
2020-08-31 12:05:00,78.1,78.12,78.07,78.08,30907.0,72.3227,72.3412,72.2949,72.3042,30907.0
2020-08-31 12:10:00,78.09,78.1,78.04,78.04,85031.0,72.3134,72.3227,72.2671,72.2671,85031.0
2020-08-31 12:15:00,78.03,78.11,78.01,78.08,105131.0,72.2579,72.332,72.2394,72.3042,105131.0
2020-08-31 12:20:00,78.08,78.09,78.01,78.03,34079.0,72.3042,72.3134,72.2394,72.2579,34079.0
2020-08-31 12:25:00,78.02,78.02,77.97,78.01,55668.0,72.2486,72.2486,72.2023,72.2394,55668.0
2020-08-31 12:30:00,78.01,78.05,77.97,77.99,565669.0,72.2394,72.2764,72.2023,72.2208,565669.0
2020-08-31 12:35:00,77.99,77.99,77.92,77.94,161127.0,72.2208,72.2208,72.156,72.1745,161127.0
2020-08-31 12:40:00,77.93,77.96,77.88,77.89,126083.0,72.1653,72.1931,72.119,72.1282,126083.0
2020-08-31 12:45:00,77.89,77.9,77.87,77.88,77146.0,72.1282,72.1375,72.1097,72.119,77146.0
2020-08-31 12:50:00,77.88,77.96,77.87,77.96,84275.0,72.119,72.1931,72.1097,72.1931,84275.0
2020-08-31 12:55:00,77.95,77.95,77.9,77.94,45258.0,72.1838,72.1838,72.1375,72.1745,45258.0
2020-08-31 13:00:00,77.93,77.94,77.86,77.88,56821.0,72.1653,72.1745,72.1005,72.119,56821.0
2020-08-31 13:05:00,77.87,77.89,77.85,77.89,80993.0,72.1097,72.1282,72.0912,72.1282,80993.0
2020-08-31 13:10:00,77.88,77.89,77.85,77.88,45671.0,72.119,72.1282,72.0912,72.119,45671.0
2020-08-31 13:15:00,77.89,77.93,77.88,77.91,67043.0,72.1282,72.1653,72.119,72.1468,67043.0
2020-08-31 13:20:00,77.9,77.94,77.89,77.91,107845.0,72.1375,72.1745,72.1282,72.1468,107845.0
2020-08-31 13:25:00,77.91,77.93,77.89,77.92,51380.0,72.1468,72.1653,72.1282,72.156,51380.0
2020-08-31 13:30:00,77.91,77.94,77.9,77.92,29789.0,72.1468,72.1745,72.1375,72.156,29789.0
2020-08-31 13:35:00,77.92,77.95,77.9,77.92,63407.0,72.156,72.1838,72.1375,72.156,63407.0
2020-08-31 13:40:00,77.92,77.96,77.91,77.92,38286.0,72.156,72.1931,72.1468,72.156,38286.0
2020-08-31 13:45:00,77.93,77.96,77.91,77.94,44870.0,72.1653,72.1931,72.1468,72.1745,44870.0
2020-08-31 13:50:00,77.94,77.98,77.93,77.94,70318.0,72.1745,72.2116,72.1653,72.1745,70318.0
2020-08-31 13:55:00,77.94,77.94,77.9,77.94,48287.0,72.1745,72.1745,72.1375,72.1745,48287.0
2020-08-31 14:00:00,77.94,77.96,77.9,77.95,39528.0,72.1745,72.1931,72.1375,72.1838,39528.0
2020-08-31 14:05:00,77.95,77.95,77.91,77.94,31883.0,72.1838,72.1838,72.1468,72.1745,31883.0
2020-08-31 14:10:00,77.94,77.96,77.92,77.93,29798.0,72.1745,72.1931,72.156,72.1653,29798.0
2020-08-31 14:15:00,77.93,77.93,77.87,77.88,66131.0,72.1653,72.1653,72.1097,72.119,66131.0
2020-08-31 14:20:00,77.89,77.91,77.88,77.89,74354.0,72.1282,72.1468,72.119,72.1282,74354.0
2020-08-31 14:25:00,77.89,77.91,77.84,77.85,96773.0,72.1282,72.1468,72.0819,72.0912,96773.0
2020-08-31 14:30:00,77.86,77.88,77.82,77.84,43567.0,72.1005,72.119,72.0634,72.0819,43567.0
2020-08-31 14:35:00,77.85,77.88,77.84,77.88,53061.0,72.0912,72.119,72.0819,72.119,53061.0
2020-08-31 14:40:00,77.87,77.98,77.87,77.98,56974.0,72.1097,72.2116,72.1097,72.2116,56974.0
2020-08-31 14:45:00,77.98,78.02,77.96,77.97,82647.0,72.2116,72.2486,72.1931,72.2023,82647.0
2020-08-31 14:50:00,77.98,78.02,77.96,78.0,76005.0,72.2116,72.2486,72.1931,72.2301,76005.0
2020-08-31 14:55:00,78.01,78.03,77.98,78.0,55188.0,72.2394,72.2579,72.2116,72.2301,55188.0
2020-08-31 15:00:00,77.99,78.0,77.92,77.92,197412.0,72.2208,72.2301,72.156,72.156,197412.0
2020-08-31 15:05:00,77.92,77.99,77.92,77.94,92875.0,72.156,72.2208,72.156,72.1745,92875.0
2020-08-31 15:10:00,77.95,77.97,77.91,77.93,76918.0,72.1838,72.2023,72.1468,72.1653,76918.0
2020-08-31 15:15:00,77.94,77.97,77.88,77.89,105280.0,72.1745,72.2023,72.119,72.1282,105280.0
2020-08-31 15:20:00,77.88,77.92,77.85,77.86,319393.0,72.119,72.156,72.0912,72.1005,319393.0
2020-08-31 15:25:00,77.86,77.97,77.84,77.96,128635.0,72.1005,72.2023,72.0819,72.1931,128635.0
2020-08-31 15:30:00,77.95,77.97,77.92,77.95,163260.0,72.1838,72.2023,72.156,72.1838,163260.0
2020-08-31 15:35:00,77.96,78.01,77.95,77.99,144478.0,72.1931,72.2394,72.1838,72.2208,144478.0
2020-08-31 15:40:00,77.98,78.0,77.92,77.99,104496.0,72.2116,72.2301,72.156,72.2208,104496.0
2020-08-31 15:45:00,77.99,78.14,77.99,78.12,242953.0,72.2208,72.3597,72.2208,72.3412,242953.0
2020-08-31 15:50:00,78.11,78.14,78.04,78.05,274880.0,72.332,72.3597,72.2671,72.2764,274880.0
2020-08-31 15:55:00,78.05,78.05,77.83,77.83,1059243.0,72.2764,72.2764,72.0727,72.0727,1059243.0
2020-09-01 09:30:00,77.56,77.56,77.28,77.45,376323.0,71.8226,71.8226,71.5634,71.7208,376323.0
2020-09-01 09:35:00,77.45,77.53,77.36,77.49,199715.0,71.7208,71.7949,71.6374,71.7578,199715.0
2020-09-01 09:40:00,77.5,77.63,77.41,77.56,173234.0,71.7671,71.8875,71.6837,71.8226,173234.0
2020-09-01 09:45:00,77.57,77.75,77.53,77.73,204892.0,71.8319,71.9986,71.7949,71.9801,204892.0
2020-09-01 09:50:00,77.72,77.82,77.63,77.8,289405.0,71.9708,72.0634,71.8875,72.0449,289405.0
2020-09-01 09:55:00,77.8,77.81,77.69,77.73,137516.0,72.0449,72.0541,71.943,71.9801,137516.0
2020-09-01 10:00:00,77.74,77.97,77.74,77.94,373556.0,71.9893,72.2023,71.9893,72.1745,373556.0
2020-09-01 10:05:00,77.94,77.99,77.83,77.88,197213.0,72.1745,72.2208,72.0727,72.119,197213.0
2020-09-01 10:10:00,77.88,77.93,77.85,77.93,191701.0,72.119,72.1653,72.0912,72.1653,191701.0
2020-09-01 10:15:00,77.94,78.03,77.94,78.02,124425.0,72.1745,72.2579,72.1745,72.2486,124425.0
2020-09-01 10:20:00,78.03,78.24,78.03,78.15,184582.0,72.2579,72.4523,72.2579,72.369,184582.0
2020-09-01 10:25:00,78.15,78.31,78.14,78.3,326842.0,72.369,72.5172,72.3597,72.5079,326842.0
2020-09-01 10:30:00,78.31,78.34,78.27,78.31,109052.0,72.5172,72.5449,72.4801,72.5172,109052.0
2020-09-01 10:35:00,78.31,78.32,78.23,78.3,66652.0,72.5172,72.5264,72.4431,72.5079,66652.0
2020-09-01 10:40:00,78.31,78.36,78.29,78.33,105788.0,72.5172,72.5635,72.4986,72.5357,105788.0
2020-09-01 10:45:00,78.33,78.36,78.27,78.29,107104.0,72.5357,72.5635,72.4801,72.4986,107104.0
2020-09-01 10:50:00,78.29,78.36,78.21,78.22,183852.0,72.4986,72.5635,72.4246,72.4338,183852.0
2020-09-01 10:55:00,78.22,78.3,78.16,78.26,1517942.0,72.4338,72.5079,72.3783,72.4709,1517942.0
2020-09-01 11:00:00,78.26,78.29,78.17,78.2,117507.0,72.4709,72.4986,72.3875,72.4153,117507.0
2020-09-01 11:05:00,78.21,78.28,78.21,78.28,111722.0,72.4246,72.4894,72.4246,72.4894,111722.0
2020-09-01 11:10:00,78.28,78.3,78.17,78.17,88710.0,72.4894,72.5079,72.3875,72.3875,88710.0
2020-09-01 11:15:00,78.17,78.35,78.17,78.28,113230.0,72.3875,72.5542,72.3875,72.4894,113230.0
2020-09-01 11:20:00,78.29,78.3,78.17,78.19,263165.0,72.4986,72.5079,72.3875,72.406,263165.0
2020-09-01 11:25:00,78.2,78.24,78.14,78.2,507923.0,72.4153,72.4523,72.3597,72.4153,507923.0
2020-09-01 11:30:00,78.2,78.42,78.19,78.42,92157.0,72.4153,72.619,72.406,72.619,92157.0
2020-09-01 11:35:00,78.42,78.51,78.37,78.39,60868.0,72.619,72.7024,72.5727,72.5912,60868.0
2020-09-01 11:40:00,78.39,78.45,78.37,78.42,33269.0,72.5912,72.6468,72.5727,72.619,33269.0
2020-09-01 11:45:00,78.42,78.43,78.38,78.42,41097.0,72.619,72.6283,72.582,72.619,41097.0
2020-09-01 11:50:00,78.42,78.48,78.39,78.44,85547.0,72.619,72.6746,72.5912,72.6375,85547.0
2020-09-01 11:55:00,78.44,78.45,78.33,78.36,41683.0,72.6375,72.6468,72.5357,72.5635,41683.0
2020-09-01 12:00:00,78.36,78.43,78.34,78.42,43987.0,72.5635,72.6283,72.5449,72.619,43987.0
2020-09-01 12:05:00,78.42,78.44,78.37,78.42,34497.0,72.619,72.6375,72.5727,72.619,34497.0
2020-09-01 12:10:00,78.41,78.43,78.37,78.42,82042.0,72.6098,72.6283,72.5727,72.619,82042.0
2020-09-01 12:15:00,78.42,78.43,78.35,78.39,36024.0,72.619,72.6283,72.5542,72.5912,36024.0
2020-09-01 12:20:00,78.39,78.45,78.38,78.38,41032.0,72.5912,72.6468,72.582,72.582,41032.0
2020-09-01 12:25:00,78.38,78.39,78.34,78.38,32594.0,72.582,72.5912,72.5449,72.582,32594.0
2020-09-01 12:30:00,78.38,78.4,78.36,78.4,32165.0,72.582,72.6005,72.5635,72.6005,32165.0
2020-09-01 12:35:00,78.4,78.42,78.38,78.39,34591.0,72.6005,72.619,72.582,72.5912,34591.0
2020-09-01 12:40:00,78.39,78.43,78.37,78.42,35345.0,72.5912,72.6283,72.5727,72.619,35345.0
2020-09-01 12:45:00,78.42,78.45,78.4,78.41,36193.0,72.619,72.6468,72.6005,72.6098,36193.0
2020-09-01 12:50:00,78.41,78.47,78.41,78.43,50222.0,72.6098,72.6653,72.6098,72.6283,50222.0
2020-09-01 12:55:00,78.43,78.5,78.42,78.48,43809.0,72.6283,72.6931,72.619,72.6746,43809.0
2020-09-01 13:00:00,78.47,78.49,78.44,78.48,95189.0,72.6653,72.6838,72.6375,72.6746,95189.0
2020-09-01 13:05:00,78.48,78.5,78.45,78.46,37387.0,72.6746,72.6931,72.6468,72.6561,37387.0
2020-09-01 13:10:00,78.46,78.46,78.41,78.43,41029.0,72.6561,72.6561,72.6098,72.6283,41029.0
2020-09-01 13:15:00,78.43,78.44,78.37,78.37,123450.0,72.6283,72.6375,72.5727,72.5727,123450.0
2020-09-01 13:20:00,78.36,78.36,78.31,78.35,110615.0,72.5635,72.5635,72.5172,72.5542,110615.0
2020-09-01 13:25:00,78.36,78.39,78.33,78.34,42816.0,72.5635,72.5912,72.5357,72.5449,42816.0
2020-09-01 13:30:00,78.34,78.35,78.29,78.3,31755.0,72.5449,72.5542,72.4986,72.5079,31755.0
2020-09-01 13:35:00,78.3,78.36,78.3,78.36,37432.0,72.5079,72.5635,72.5079,72.5635,37432.0
2020-09-01 13:40:00,78.36,78.39,78.34,78.39,32197.0,72.5635,72.5912,72.5449,72.5912,32197.0
2020-09-01 13:45:00,78.39,78.45,78.36,78.45,39031.0,72.5912,72.6468,72.5635,72.6468,39031.0
2020-09-01 13:50:00,78.44,78.45,78.35,78.37,200067.0,72.6375,72.6468,72.5542,72.5727,200067.0
2020-09-01 13:55:00,78.37,78.39,78.36,78.39,93483.0,72.5727,72.5912,72.5635,72.5912,93483.0
2020-09-01 14:00:00,78.39,78.44,78.38,78.44,133518.0,72.5912,72.6375,72.582,72.6375,133518.0
2020-09-01 14:05:00,78.44,78.45,78.39,78.45,45657.0,72.6375,72.6468,72.5912,72.6468,45657.0
2020-09-01 14:10:00,78.45,78.47,78.44,78.45,142137.0,72.6468,72.6653,72.6375,72.6468,142137.0
2020-09-01 14:15:00,78.45,78.48,78.44,78.46,226469.0,72.6468,72.6746,72.6375,72.6561,226469.0
2020-09-01 14:20:00,78.46,78.54,78.46,78.54,95594.0,72.6561,72.7301,72.6561,72.7301,95594.0
2020-09-01 14:25:00,78.54,78.61,78.53,78.6,300957.0,72.7301,72.795,72.7209,72.7857,300957.0
2020-09-01 14:30:00,78.6,78.62,78.58,78.59,112544.0,72.7857,72.8042,72.7672,72.7765,112544.0
2020-09-01 14:35:00,78.59,78.64,78.57,78.64,29344.0,72.7765,72.8228,72.7579,72.8228,29344.0
2020-09-01 14:40:00,78.64,78.66,78.61,78.61,36862.0,72.8228,72.8413,72.795,72.795,36862.0
2020-09-01 14:45:00,78.62,78.65,78.6,78.64,59393.0,72.8042,72.832,72.7857,72.8228,59393.0
2020-09-01 14:50:00,78.63,78.65,78.61,78.62,42244.0,72.8135,72.832,72.795,72.8042,42244.0
2020-09-01 14:55:00,78.62,78.63,78.57,78.62,37890.0,72.8042,72.8135,72.7579,72.8042,37890.0
2020-09-01 15:00:00,78.61,78.62,78.52,78.53,102529.0,72.795,72.8042,72.7116,72.7209,102529.0
2020-09-01 15:05:00,78.53,78.57,78.51,78.52,105206.0,72.7209,72.7579,72.7024,72.7116,105206.0
2020-09-01 15:10:00,78.52,78.53,78.42,78.43,261257.0,72.7116,72.7209,72.619,72.6283,261257.0
2020-09-01 15:15:00,78.43,78.48,78.43,78.46,49321.0,72.6283,72.6746,72.6283,72.6561,49321.0
2020-09-01 15:20:00,78.47,78.48,78.45,78.48,61209.0,72.6653,72.6746,72.6468,72.6746,61209.0
2020-09-01 15:25:00,78.48,78.5,78.43,78.44,83823.0,72.6746,72.6931,72.6283,72.6375,83823.0
2020-09-01 15:30:00,78.44,78.45,78.41,78.43,128480.0,72.6375,72.6468,72.6098,72.6283,128480.0
2020-09-01 15:35:00,78.43,78.43,78.39,78.42,61285.0,72.6283,72.6283,72.5912,72.619,61285.0
2020-09-01 15:40:00,78.42,78.53,78.42,78.53,126293.0,72.619,72.7209,72.619,72.7209,126293.0
2020-09-01 15:45:00,78.52,78.54,78.49,78.5,404337.0,72.7116,72.7301,72.6838,72.6931,404337.0
2020-09-01 15:50:00,78.49,78.52,78.44,78.52,460519.0,72.6838,72.7116,72.6375,72.7116,460519.0
2020-09-01 15:55:00,78.52,78.67,78.5,78.64,1677527.0,72.7116,72.8505,72.6931,72.8228,1677527.0
2020-09-02 09:30:00,78.88,78.99,78.76,78.93,353718.0,73.045,73.1469,72.9339,73.0913,353718.0
2020-09-02 09:35:00,78.94,79.02,78.88,78.95,148117.0,73.1006,73.1746,73.045,73.1098,148117.0
2020-09-02 09:40:00,78.96,78.96,78.78,78.83,155366.0,73.1191,73.1191,72.9524,72.9987,155366.0
2020-09-02 09:45:00,78.82,78.84,78.72,78.73,115094.0,72.9894,73.008,72.8968,72.9061,115094.0
2020-09-02 09:50:00,78.71,78.85,78.66,78.79,386151.0,72.8876,73.0172,72.8413,72.9617,386151.0
2020-09-02 09:55:00,78.8,79.19,78.78,79.19,272024.0,72.9709,73.3321,72.9524,73.3321,272024.0
2020-09-02 10:00:00,79.19,79.2,78.93,79.01,274700.0,73.3321,73.3413,73.0913,73.1654,274700.0
2020-09-02 10:05:00,79.0,79.03,78.86,78.91,161294.0,73.1561,73.1839,73.0265,73.0728,161294.0
2020-09-02 10:10:00,78.91,79.02,78.87,79.0,144761.0,73.0728,73.1746,73.0357,73.1561,144761.0
2020-09-02 10:15:00,79.01,79.08,78.98,79.03,88916.0,73.1654,73.2302,73.1376,73.1839,88916.0
2020-09-02 10:20:00,79.03,79.08,79.01,79.07,161774.0,73.1839,73.2302,73.1654,73.2209,161774.0
2020-09-02 10:25:00,79.08,79.13,79.05,79.13,192481.0,73.2302,73.2765,73.2024,73.2765,192481.0
2020-09-02 10:30:00,79.13,79.24,79.13,79.18,143331.0,73.2765,73.3784,73.2765,73.3228,143331.0
2020-09-02 10:35:00,79.17,79.23,79.1,79.22,241979.0,73.3135,73.3691,73.2487,73.3598,241979.0
2020-09-02 10:40:00,79.23,79.3,79.18,79.22,161177.0,73.3691,73.4339,73.3228,73.3598,161177.0
2020-09-02 10:45:00,79.21,79.24,79.14,79.15,261106.0,73.3506,73.3784,73.2858,73.295,261106.0
2020-09-02 10:50:00,79.15,79.22,79.08,79.22,200255.0,73.295,73.3598,73.2302,73.3598,200255.0
2020-09-02 10:55:00,79.21,79.25,79.17,79.22,412395.0,73.3506,73.3876,73.3135,73.3598,412395.0
2020-09-02 11:00:00,79.23,79.33,79.21,79.31,93128.0,73.3691,73.4617,73.3506,73.4432,93128.0
2020-09-02 11:05:00,79.3,79.37,79.26,79.31,174998.0,73.4339,73.4988,73.3969,73.4432,174998.0
2020-09-02 11:10:00,79.3,79.36,79.29,79.33,105514.0,73.4339,73.4895,73.4247,73.4617,105514.0
2020-09-02 11:15:00,79.32,79.36,79.29,79.31,125468.0,73.4525,73.4895,73.4247,73.4432,125468.0
2020-09-02 11:20:00,79.31,79.32,79.22,79.27,132357.0,73.4432,73.4525,73.3598,73.4061,132357.0
2020-09-02 11:25:00,79.27,79.3,79.23,79.28,377589.0,73.4061,73.4339,73.3691,73.4154,377589.0
2020-09-02 11:30:00,79.28,79.36,79.27,79.32,148503.0,73.4154,73.4895,73.4061,73.4525,148503.0
2020-09-02 11:35:00,79.33,79.42,79.31,79.34,182847.0,73.4617,73.5451,73.4432,73.471,182847.0
2020-09-02 11:40:00,79.34,79.39,79.32,79.33,205573.0,73.471,73.5173,73.4525,73.4617,205573.0
2020-09-02 11:45:00,79.33,79.38,79.3,79.36,116316.0,73.4617,73.508,73.4339,73.4895,116316.0
2020-09-02 11:50:00,79.36,79.48,79.31,79.48,244290.0,73.4895,73.6006,73.4432,73.6006,244290.0
2020-09-02 11:55:00,79.48,79.5,79.45,79.45,80225.0,73.6006,73.6191,73.5728,73.5728,80225.0
2020-09-02 12:00:00,79.45,79.47,79.38,79.39,104385.0,73.5728,73.5914,73.508,73.5173,104385.0
2020-09-02 12:05:00,79.38,79.39,79.27,79.27,79739.0,73.508,73.5173,73.4061,73.4061,79739.0
2020-09-02 12:10:00,79.27,79.35,79.27,79.3,237009.0,73.4061,73.4802,73.4061,73.4339,237009.0
2020-09-02 12:15:00,79.3,79.36,79.29,79.3,149912.0,73.4339,73.4895,73.4247,73.4339,149912.0
2020-09-02 12:20:00,79.31,79.37,79.29,79.36,115686.0,73.4432,73.4988,73.4247,73.4895,115686.0
2020-09-02 12:25:00,79.36,79.38,79.33,79.36,37689.0,73.4895,73.508,73.4617,73.4895,37689.0
2020-09-02 12:30:00,79.36,79.36,79.29,79.33,60779.0,73.4895,73.4895,73.4247,73.4617,60779.0
2020-09-02 12:35:00,79.33,79.35,79.3,79.32,168408.0,73.4617,73.4802,73.4339,73.4525,168408.0
2020-09-02 12:40:00,79.33,79.37,79.32,79.34,39213.0,73.4617,73.4988,73.4525,73.471,39213.0
2020-09-02 12:45:00,79.33,79.34,79.27,79.29,42456.0,73.4617,73.471,73.4061,73.4247,42456.0
2020-09-02 12:50:00,79.29,79.3,79.23,79.24,46329.0,73.4247,73.4339,73.3691,73.3784,46329.0
2020-09-02 12:55:00,79.24,79.26,79.21,79.23,39775.0,73.3784,73.3969,73.3506,73.3691,39775.0
2020-09-02 13:00:00,79.24,79.25,79.16,79.19,85837.0,73.3784,73.3876,73.3043,73.3321,85837.0
2020-09-02 13:05:00,79.18,79.2,79.13,79.14,48796.0,73.3228,73.3413,73.2765,73.2858,48796.0
2020-09-02 13:10:00,79.15,79.25,79.14,79.24,103624.0,73.295,73.3876,73.2858,73.3784,103624.0
2020-09-02 13:15:00,79.25,79.26,79.23,79.23,58638.0,73.3876,73.3969,73.3691,73.3691,58638.0
2020-09-02 13:20:00,79.23,79.29,79.22,79.27,37568.0,73.3691,73.4247,73.3598,73.4061,37568.0
2020-09-02 13:25:00,79.28,79.33,79.26,79.31,45993.0,73.4154,73.4617,73.3969,73.4432,45993.0
2020-09-02 13:30:00,79.32,79.35,79.3,79.34,56460.0,73.4525,73.4802,73.4339,73.471,56460.0
2020-09-02 13:35:00,79.34,79.4,79.34,79.4,33342.0,73.471,73.5265,73.471,73.5265,33342.0
2020-09-02 13:40:00,79.4,79.45,79.38,79.44,41487.0,73.5265,73.5728,73.508,73.5636,41487.0
2020-09-02 13:45:00,79.44,79.47,79.43,79.45,51101.0,73.5636,73.5914,73.5543,73.5728,51101.0
2020-09-02 13:50:00,79.45,79.47,79.44,79.46,44881.0,73.5728,73.5914,73.5636,73.5821,44881.0
2020-09-02 13:55:00,79.47,79.49,79.44,79.45,84724.0,73.5914,73.6099,73.5636,73.5728,84724.0
2020-09-02 14:00:00,79.45,79.46,79.32,79.37,211306.0,73.5728,73.5821,73.4525,73.4988,211306.0
2020-09-02 14:05:00,79.37,79.42,79.36,79.37,48328.0,73.4988,73.5451,73.4895,73.4988,48328.0
2020-09-02 14:10:00,79.37,79.38,79.31,79.33,49503.0,73.4988,73.508,73.4432,73.4617,49503.0
2020-09-02 14:15:00,79.34,79.38,79.33,79.37,85403.0,73.471,73.508,73.4617,73.4988,85403.0
2020-09-02 14:20:00,79.38,79.41,79.36,79.4,26278.0,73.508,73.5358,73.4895,73.5265,26278.0
2020-09-02 14:25:00,79.41,79.44,79.37,79.41,163245.0,73.5358,73.5636,73.4988,73.5358,163245.0
2020-09-02 14:30:00,79.41,79.45,79.38,79.41,61073.0,73.5358,73.5728,73.508,73.5358,61073.0
2020-09-02 14:35:00,79.41,79.41,79.34,79.38,64352.0,73.5358,73.5358,73.471,73.508,64352.0
2020-09-02 14:40:00,79.37,79.42,79.35,79.37,102783.0,73.4988,73.5451,73.4802,73.4988,102783.0
2020-09-02 14:45:00,79.37,79.48,79.35,79.45,179541.0,73.4988,73.6006,73.4802,73.5728,179541.0
2020-09-02 14:50:00,79.46,79.55,79.45,79.53,133314.0,73.5821,73.6654,73.5728,73.6469,133314.0
2020-09-02 14:55:00,79.53,79.59,79.52,79.59,129842.0,73.6469,73.7025,73.6377,73.7025,129842.0
2020-09-02 15:00:00,79.59,79.67,79.56,79.65,275208.0,73.7025,73.7766,73.6747,73.758,275208.0
2020-09-02 15:05:00,79.65,79.68,79.58,79.68,207658.0,73.758,73.7858,73.6932,73.7858,207658.0
2020-09-02 15:10:00,79.67,79.84,79.66,79.81,961084.0,73.7766,73.934,73.7673,73.9062,961084.0
2020-09-02 15:15:00,79.81,79.85,79.79,79.84,139481.0,73.9062,73.9432,73.8877,73.934,139481.0
2020-09-02 15:20:00,79.84,79.9,79.84,79.89,182397.0,73.934,73.9895,73.934,73.9803,182397.0
2020-09-02 15:25:00,79.89,79.89,79.79,79.81,122289.0,73.9803,73.9803,73.8877,73.9062,122289.0
2020-09-02 15:30:00,79.81,79.94,79.77,79.93,240131.0,73.9062,74.0266,73.8692,74.0173,240131.0
2020-09-02 15:35:00,79.92,79.98,79.87,79.98,405561.0,74.0081,74.0636,73.9618,74.0636,405561.0
2020-09-02 15:40:00,79.98,80.05,79.95,80.03,236556.0,74.0636,74.1284,74.0358,74.1099,236556.0
2020-09-02 15:45:00,80.03,80.1,80.0,80.1,405035.0,74.1099,74.1748,74.0821,74.1748,405035.0
2020-09-02 15:50:00,80.1,80.12,80.01,80.06,757971.0,74.1748,74.1933,74.0914,74.1377,757971.0
2020-09-02 15:55:00,80.06,80.08,79.87,79.88,1283430.0,74.1377,74.1562,73.9618,73.971,1283430.0
2020-09-03 09:30:00,79.96,80.2,79.84,79.95,450210.0,74.0451,74.2674,73.934,74.0358,450210.0
2020-09-03 09:35:00,79.95,80.19,79.93,80.15,201387.0,74.0358,74.2581,74.0173,74.2211,201387.0
2020-09-03 09:40:00,80.16,80.19,80.05,80.07,173846.0,74.2303,74.2581,74.1284,74.147,173846.0
2020-09-03 09:45:00,80.08,80.26,80.03,80.17,238845.0,74.1562,74.3229,74.1099,74.2396,238845.0
2020-09-03 09:50:00,80.16,80.16,79.94,79.96,242489.0,74.2303,74.2303,74.0266,74.0451,242489.0
2020-09-03 09:55:00,79.97,80.13,79.95,80.12,166797.0,74.0544,74.2025,74.0358,74.1933,166797.0
2020-09-03 10:00:00,80.11,80.11,79.79,79.79,286490.0,74.184,74.184,73.8877,73.8877,286490.0
2020-09-03 10:05:00,79.79,79.79,79.46,79.55,195580.0,73.8877,73.8877,73.5821,73.6654,195580.0
2020-09-03 10:10:00,79.54,79.66,79.51,79.62,379242.0,73.6562,73.7673,73.6284,73.7303,379242.0
2020-09-03 10:15:00,79.63,79.65,79.49,79.52,169589.0,73.7395,73.758,73.6099,73.6377,169589.0
2020-09-03 10:20:00,79.53,79.54,79.12,79.18,261747.0,73.6469,73.6562,73.2672,73.3228,261747.0
2020-09-03 10:25:00,79.18,79.33,79.18,79.3,200047.0,73.3228,73.4617,73.3228,73.4339,200047.0
2020-09-03 10:30:00,79.31,79.47,79.18,79.4,162978.0,73.4432,73.5914,73.3228,73.5265,162978.0
2020-09-03 10:35:00,79.39,79.4,79.15,79.25,297476.0,73.5173,73.5265,73.295,73.3876,297476.0
2020-09-03 10:40:00,79.26,79.38,79.24,79.35,171618.0,73.3969,73.508,73.3784,73.4802,171618.0
2020-09-03 10:45:00,79.35,79.38,79.04,79.06,492320.0,73.4802,73.508,73.1932,73.2117,492320.0
2020-09-03 10:50:00,79.07,79.2,79.04,79.16,290688.0,73.2209,73.3413,73.1932,73.3043,290688.0
2020-09-03 10:55:00,79.15,79.18,79.03,79.11,232954.0,73.295,73.3228,73.1839,73.258,232954.0
2020-09-03 11:00:00,79.1,79.14,78.74,78.75,208763.0,73.2487,73.2858,72.9154,72.9246,208763.0
2020-09-03 11:05:00,78.76,78.78,78.32,78.42,409810.0,72.9339,72.9524,72.5264,72.619,409810.0
2020-09-03 11:10:00,78.43,78.5,78.27,78.32,261665.0,72.6283,72.6931,72.4801,72.5264,261665.0
2020-09-03 11:15:00,78.31,78.33,77.56,77.56,314110.0,72.5172,72.5357,71.8226,71.8226,314110.0
2020-09-03 11:20:00,77.56,77.9,77.54,77.82,426117.0,71.8226,72.1375,71.8041,72.0634,426117.0
2020-09-03 11:25:00,77.82,77.99,77.76,77.94,252059.0,72.0634,72.2208,72.0078,72.1745,252059.0
2020-09-03 11:30:00,77.94,78.2,77.85,78.15,203265.0,72.1745,72.4153,72.0912,72.369,203265.0
2020-09-03 11:35:00,78.14,78.33,77.98,78.32,274700.0,72.3597,72.5357,72.2116,72.5264,274700.0
2020-09-03 11:40:00,78.3,78.53,78.3,78.37,242711.0,72.5079,72.7209,72.5079,72.5727,242711.0
2020-09-03 11:45:00,78.39,78.49,78.31,78.36,238901.0,72.5912,72.6838,72.5172,72.5635,238901.0
2020-09-03 11:50:00,78.37,78.54,78.34,78.51,149205.0,72.5727,72.7301,72.5449,72.7024,149205.0
2020-09-03 11:55:00,78.5,78.5,78.22,78.26,188383.0,72.6931,72.6931,72.4338,72.4709,188383.0
2020-09-03 12:00:00,78.28,78.29,78.12,78.26,127992.0,72.4894,72.4986,72.3412,72.4709,127992.0
2020-09-03 12:05:00,78.27,78.43,78.23,78.42,127294.0,72.4801,72.6283,72.4431,72.619,127294.0
2020-09-03 12:10:00,78.42,78.48,78.38,78.44,174962.0,72.619,72.6746,72.582,72.6375,174962.0
2020-09-03 12:15:00,78.44,78.51,78.35,78.49,287739.0,72.6375,72.7024,72.5542,72.6838,287739.0
2020-09-03 12:20:00,78.48,78.48,78.33,78.35,173579.0,72.6746,72.6746,72.5357,72.5542,173579.0
2020-09-03 12:25:00,78.34,78.42,78.29,78.31,263044.0,72.5449,72.619,72.4986,72.5172,263044.0
2020-09-03 12:30:00,78.31,78.36,78.12,78.12,246966.0,72.5172,72.5635,72.3412,72.3412,246966.0
2020-09-03 12:35:00,78.12,78.27,78.01,78.18,202043.0,72.3412,72.4801,72.2394,72.3968,202043.0
2020-09-03 12:40:00,78.18,78.21,77.99,78.0,100716.0,72.3968,72.4246,72.2208,72.2301,100716.0
2020-09-03 12:45:00,78.0,78.06,77.86,77.88,194838.0,72.2301,72.2857,72.1005,72.119,194838.0
2020-09-03 12:50:00,77.9,77.95,77.77,77.86,95899.0,72.1375,72.1838,72.0171,72.1005,95899.0
2020-09-03 12:55:00,77.85,78.01,77.74,77.74,170928.0,72.0912,72.2394,71.9893,71.9893,170928.0
2020-09-03 13:00:00,77.75,77.79,77.49,77.54,214199.0,71.9986,72.0356,71.7578,71.8041,214199.0
2020-09-03 13:05:00,77.54,77.84,77.54,77.79,129356.0,71.8041,72.0819,71.8041,72.0356,129356.0
2020-09-03 13:10:00,77.8,78.03,77.76,78.01,176002.0,72.0449,72.2579,72.0078,72.2394,176002.0
2020-09-03 13:15:00,78.01,78.01,77.71,77.75,171527.0,72.2394,72.2394,71.9615,71.9986,171527.0
2020-09-03 13:20:00,77.75,77.89,77.71,77.83,184550.0,71.9986,72.1282,71.9615,72.0727,184550.0
2020-09-03 13:25:00,77.82,77.98,77.7,77.97,114898.0,72.0634,72.2116,71.9523,72.2023,114898.0
2020-09-03 13:30:00,77.95,77.95,77.57,77.65,198702.0,72.1838,72.1838,71.8319,71.906,198702.0
2020-09-03 13:35:00,77.66,77.72,77.58,77.63,106242.0,71.9152,71.9708,71.8412,71.8875,106242.0
2020-09-03 13:40:00,77.63,77.74,77.59,77.63,116000.0,71.8875,71.9893,71.8504,71.8875,116000.0
2020-09-03 13:45:00,77.64,77.73,77.6,77.61,101513.0,71.8967,71.9801,71.8597,71.8689,101513.0
2020-09-03 13:50:00,77.61,77.84,77.61,77.83,161169.0,71.8689,72.0819,71.8689,72.0727,161169.0
2020-09-03 13:55:00,77.84,77.84,77.71,77.71,83243.0,72.0819,72.0819,71.9615,71.9615,83243.0
2020-09-03 14:00:00,77.7,77.77,77.62,77.7,121836.0,71.9523,72.0171,71.8782,71.9523,121836.0
2020-09-03 14:05:00,77.7,77.75,77.61,77.67,197690.0,71.9523,71.9986,71.8689,71.9245,197690.0
2020-09-03 14:10:00,77.66,77.82,77.64,77.71,202669.0,71.9152,72.0634,71.8967,71.9615,202669.0
2020-09-03 14:15:00,77.71,77.73,77.54,77.58,196679.0,71.9615,71.9801,71.8041,71.8412,196679.0
2020-09-03 14:20:00,77.58,77.65,77.52,77.55,147419.0,71.8412,71.906,71.7856,71.8134,147419.0
2020-09-03 14:25:00,77.56,77.7,77.49,77.66,139005.0,71.8226,71.9523,71.7578,71.9152,139005.0
2020-09-03 14:30:00,77.65,77.88,77.6,77.87,192836.0,71.906,72.119,71.8597,72.1097,192836.0
2020-09-03 14:35:00,77.86,77.96,77.81,77.84,184256.0,72.1005,72.1931,72.0541,72.0819,184256.0
2020-09-03 14:40:00,77.83,77.9,77.69,77.73,217351.0,72.0727,72.1375,71.943,71.9801,217351.0
2020-09-03 14:45:00,77.73,77.77,77.61,77.64,93645.0,71.9801,72.0171,71.8689,71.8967,93645.0
2020-09-03 14:50:00,77.64,77.71,77.55,77.62,117513.0,71.8967,71.9615,71.8134,71.8782,117513.0
2020-09-03 14:55:00,77.61,77.62,77.44,77.45,127107.0,71.8689,71.8782,71.7115,71.7208,127107.0
2020-09-03 15:00:00,77.45,77.55,77.37,77.41,258073.0,71.7208,71.8134,71.6467,71.6837,258073.0
2020-09-03 15:05:00,77.41,77.59,77.37,77.49,180400.0,71.6837,71.8504,71.6467,71.7578,180400.0
2020-09-03 15:10:00,77.5,77.6,77.42,77.6,278535.0,71.7671,71.8597,71.693,71.8597,278535.0
2020-09-03 15:15:00,77.6,77.61,77.49,77.5,171621.0,71.8597,71.8689,71.7578,71.7671,171621.0
2020-09-03 15:20:00,77.5,77.52,77.31,77.34,207490.0,71.7671,71.7856,71.5911,71.6189,207490.0
2020-09-03 15:25:00,77.34,77.44,77.25,77.32,306537.0,71.6189,71.7115,71.5356,71.6004,306537.0
2020-09-03 15:30:00,77.31,77.45,77.18,77.18,256199.0,71.5911,71.7208,71.4708,71.4708,256199.0
2020-09-03 15:35:00,77.19,77.58,77.18,77.5,274654.0,71.48,71.8412,71.4708,71.7671,274654.0
2020-09-03 15:40:00,77.51,77.59,77.4,77.53,308268.0,71.7763,71.8504,71.6745,71.7949,308268.0
2020-09-03 15:45:00,77.53,77.57,77.27,77.28,363218.0,71.7949,71.8319,71.5541,71.5634,363218.0
2020-09-03 15:50:00,77.27,77.71,77.16,77.65,657632.0,71.5541,71.9615,71.4522,71.906,657632.0
2020-09-03 15:55:00,77.66,77.79,77.61,77.67,925595.0,71.9152,72.0356,71.8689,71.9245,925595.0
2020-09-04 09:30:00,78.35,78.75,78.35,78.75,298312.0,72.5542,72.9246,72.5542,72.9246,298312.0
2020-09-04 09:35:00,78.74,78.8,78.38,78.41,244124.0,72.9154,72.9709,72.582,72.6098,244124.0
2020-09-04 09:40:00,78.39,78.86,78.39,78.8,331185.0,72.5912,73.0265,72.5912,72.9709,331185.0
2020-09-04 09:45:00,78.8,78.88,78.64,78.71,477531.0,72.9709,73.045,72.8228,72.8876,477531.0
2020-09-04 09:50:00,78.71,78.81,78.58,78.68,487826.0,72.8876,72.9802,72.7672,72.8598,487826.0
2020-09-04 09:55:00,78.69,78.76,78.46,78.5,362598.0,72.8691,72.9339,72.6561,72.6931,362598.0
2020-09-04 10:00:00,78.52,78.8,78.49,78.67,271832.0,72.7116,72.9709,72.6838,72.8505,271832.0
2020-09-04 10:05:00,78.66,78.8,78.62,78.69,167214.0,72.8413,72.9709,72.8042,72.8691,167214.0
2020-09-04 10:10:00,78.69,78.75,78.37,78.37,264765.0,72.8691,72.9246,72.5727,72.5727,264765.0
2020-09-04 10:15:00,78.37,78.49,77.97,77.97,377323.0,72.5727,72.6838,72.2023,72.2023,377323.0
2020-09-04 10:20:00,77.98,78.13,77.83,77.98,497720.0,72.2116,72.3505,72.0727,72.2116,497720.0
2020-09-04 10:25:00,77.98,78.09,77.68,77.72,461682.0,72.2116,72.3134,71.9338,71.9708,461682.0
2020-09-04 10:30:00,77.72,77.88,77.59,77.61,465844.0,71.9708,72.119,71.8504,71.8689,465844.0
2020-09-04 10:35:00,77.6,77.69,77.07,77.41,484071.0,71.8597,71.943,71.3689,71.6837,484071.0
2020-09-04 10:40:00,77.41,77.51,76.93,77.03,551904.0,71.6837,71.7763,71.2392,71.3318,551904.0
2020-09-04 10:45:00,77.02,77.43,77.02,77.41,366010.0,71.3226,71.7023,71.3226,71.6837,366010.0
2020-09-04 10:50:00,77.4,77.4,77.11,77.28,321557.0,71.6745,71.6745,71.4059,71.5634,321557.0
2020-09-04 10:55:00,77.28,77.47,77.22,77.34,288345.0,71.5634,71.7393,71.5078,71.6189,288345.0
2020-09-04 11:00:00,77.32,77.39,77.16,77.36,284333.0,71.6004,71.6652,71.4522,71.6374,284333.0
2020-09-04 11:05:00,77.34,77.39,77.09,77.13,207724.0,71.6189,71.6652,71.3874,71.4245,207724.0
2020-09-04 11:10:00,77.12,77.26,77.01,77.21,203881.0,71.4152,71.5448,71.3133,71.4985,203881.0
2020-09-04 11:15:00,77.21,77.31,76.99,77.19,167564.0,71.4985,71.5911,71.2948,71.48,167564.0
2020-09-04 11:20:00,77.19,77.19,76.99,77.02,222608.0,71.48,71.48,71.2948,71.3226,222608.0
2020-09-04 11:25:00,77.02,77.04,76.86,77.04,217240.0,71.3226,71.3411,71.1744,71.3411,217240.0
2020-09-04 11:30:00,77.04,77.27,77.03,77.22,283738.0,71.3411,71.5541,71.3318,71.5078,283738.0
2020-09-04 11:35:00,77.23,77.26,77.07,77.08,273769.0,71.5171,71.5448,71.3689,71.3782,273769.0
2020-09-04 11:40:00,77.08,77.15,76.84,76.87,298596.0,71.3782,71.443,71.1559,71.1837,298596.0
2020-09-04 11:45:00,76.86,77.02,76.86,76.9,289699.0,71.1744,71.3226,71.1744,71.2115,289699.0
2020-09-04 11:50:00,76.9,77.19,76.81,77.19,234694.0,71.2115,71.48,71.1281,71.48,234694.0
2020-09-04 11:55:00,77.18,77.22,77.0,77.19,321257.0,71.4708,71.5078,71.3041,71.48,321257.0
2020-09-04 12:00:00,77.19,77.33,77.15,77.23,250457.0,71.48,71.6097,71.443,71.5171,250457.0
2020-09-04 12:05:00,77.23,77.3,77.14,77.16,214220.0,71.5171,71.5819,71.4337,71.4522,214220.0
2020-09-04 12:10:00,77.17,77.29,77.15,77.25,118151.0,71.4615,71.5726,71.443,71.5356,118151.0
2020-09-04 12:15:00,77.25,77.3,77.11,77.18,159283.0,71.5356,71.5819,71.4059,71.4708,159283.0
2020-09-04 12:20:00,77.18,77.4,77.13,77.39,135937.0,71.4708,71.6745,71.4245,71.6652,135937.0
2020-09-04 12:25:00,77.39,77.53,77.36,77.51,94647.0,71.6652,71.7949,71.6374,71.7763,94647.0
2020-09-04 12:30:00,77.51,77.68,77.49,77.67,176392.0,71.7763,71.9338,71.7578,71.9245,176392.0
2020-09-04 12:35:00,77.66,77.78,77.64,77.74,196489.0,71.9152,72.0264,71.8967,71.9893,196489.0
2020-09-04 12:40:00,77.75,77.94,77.73,77.89,134745.0,71.9986,72.1745,71.9801,72.1282,134745.0
2020-09-04 12:45:00,77.89,78.1,77.86,77.94,170460.0,72.1282,72.3227,72.1005,72.1745,170460.0
2020-09-04 12:50:00,77.95,78.04,77.88,77.95,168893.0,72.1838,72.2671,72.119,72.1838,168893.0
2020-09-04 12:55:00,77.97,78.02,77.91,77.96,82407.0,72.2023,72.2486,72.1468,72.1931,82407.0
2020-09-04 13:00:00,77.96,77.96,77.86,77.87,109840.0,72.1931,72.1931,72.1005,72.1097,109840.0
2020-09-04 13:05:00,77.88,77.97,77.86,77.94,113835.0,72.119,72.2023,72.1005,72.1745,113835.0
2020-09-04 13:10:00,77.94,78.06,77.93,78.05,95290.0,72.1745,72.2857,72.1653,72.2764,95290.0
2020-09-04 13:15:00,78.04,78.04,77.86,77.87,72590.0,72.2671,72.2671,72.1005,72.1097,72590.0
2020-09-04 13:20:00,77.88,78.03,77.88,78.0,131227.0,72.119,72.2579,72.119,72.2301,131227.0
2020-09-04 13:25:00,78.0,78.12,77.98,77.99,87924.0,72.2301,72.3412,72.2116,72.2208,87924.0
2020-09-04 13:30:00,77.98,77.98,77.67,77.7,206050.0,72.2116,72.2116,71.9245,71.9523,206050.0
2020-09-04 13:35:00,77.71,77.75,77.61,77.72,122957.0,71.9615,71.9986,71.8689,71.9708,122957.0
2020-09-04 13:40:00,77.71,77.76,77.61,77.64,57744.0,71.9615,72.0078,71.8689,71.8967,57744.0
2020-09-04 13:45:00,77.63,77.81,77.62,77.73,126995.0,71.8875,72.0541,71.8782,71.9801,126995.0
2020-09-04 13:50:00,77.73,77.78,77.61,77.78,164384.0,71.9801,72.0264,71.8689,72.0264,164384.0
2020-09-04 13:55:00,77.79,77.83,77.73,77.8,92736.0,72.0356,72.0727,71.9801,72.0449,92736.0
2020-09-04 14:00:00,77.79,77.87,77.71,77.72,157292.0,72.0356,72.1097,71.9615,71.9708,157292.0
2020-09-04 14:05:00,77.73,77.82,77.69,77.74,78417.0,71.9801,72.0634,71.943,71.9893,78417.0
2020-09-04 14:10:00,77.73,77.77,77.66,77.68,64255.0,71.9801,72.0171,71.9152,71.9338,64255.0
2020-09-04 14:15:00,77.68,77.85,77.66,77.82,88978.0,71.9338,72.0912,71.9152,72.0634,88978.0
2020-09-04 14:20:00,77.81,77.91,77.76,77.85,82558.0,72.0541,72.1468,72.0078,72.0912,82558.0
2020-09-04 14:25:00,77.85,78.0,77.83,78.0,111828.0,72.0912,72.2301,72.0727,72.2301,111828.0
2020-09-04 14:30:00,77.99,78.01,77.93,77.97,102123.0,72.2208,72.2394,72.1653,72.2023,102123.0
2020-09-04 14:35:00,77.99,78.23,77.99,78.22,158779.0,72.2208,72.4431,72.2208,72.4338,158779.0
2020-09-04 14:40:00,78.21,78.35,78.18,78.24,150483.0,72.4246,72.5542,72.3968,72.4523,150483.0
2020-09-04 14:45:00,78.25,78.43,78.25,78.29,194087.0,72.4616,72.6283,72.4616,72.4986,194087.0
2020-09-04 14:50:00,78.28,78.32,78.17,78.18,135087.0,72.4894,72.5264,72.3875,72.3968,135087.0
2020-09-04 14:55:00,78.19,78.39,78.19,78.37,155063.0,72.406,72.5912,72.406,72.5727,155063.0
2020-09-04 15:00:00,78.37,78.37,78.24,78.29,126279.0,72.5727,72.5727,72.4523,72.4986,126279.0
2020-09-04 15:05:00,78.29,78.33,78.19,78.22,130502.0,72.4986,72.5357,72.406,72.4338,130502.0
2020-09-04 15:10:00,78.22,78.25,78.07,78.07,173573.0,72.4338,72.4616,72.2949,72.2949,173573.0
2020-09-04 15:15:00,78.08,78.35,78.08,78.29,397695.0,72.3042,72.5542,72.3042,72.4986,397695.0
2020-09-04 15:20:00,78.29,78.34,78.26,78.28,396137.0,72.4986,72.5449,72.4709,72.4894,396137.0
2020-09-04 15:25:00,78.29,78.36,78.2,78.21,262268.0,72.4986,72.5635,72.4153,72.4246,262268.0
2020-09-04 15:30:00,78.21,78.25,78.08,78.14,265255.0,72.4246,72.4616,72.3042,72.3597,265255.0
2020-09-04 15:35:00,78.15,78.17,77.83,77.91,352436.0,72.369,72.3875,72.0727,72.1468,352436.0
2020-09-04 15:40:00,77.91,77.99,77.86,77.9,275570.0,72.1468,72.2208,72.1005,72.1375,275570.0
2020-09-04 15:45:00,77.9,78.13,77.78,77.8,413168.0,72.1375,72.3505,72.0264,72.0449,413168.0
2020-09-04 15:50:00,77.79,78.0,77.73,77.96,622785.0,72.0356,72.2301,71.9801,72.1931,622785.0
2020-09-04 15:55:00,77.95,78.01,77.82,77.87,1346773.0,72.1838,72.2394,72.0634,72.1097,1346773.0
2020-09-08 09:30:00,77.31,77.33,76.84,76.93,714809.0,71.5911,71.6097,71.1559,71.2392,714809.0
2020-09-08 09:35:00,76.91,77.04,76.75,76.81,303731.0,71.2207,71.3411,71.0726,71.1281,303731.0
2020-09-08 09:40:00,76.81,76.81,76.45,76.45,269659.0,71.1281,71.1281,70.7948,70.7948,269659.0
2020-09-08 09:45:00,76.46,76.6,76.22,76.24,478420.0,70.804,70.9337,70.5818,70.6003,478420.0
2020-09-08 09:50:00,76.23,76.46,76.19,76.32,197702.0,70.591,70.804,70.554,70.6744,197702.0
2020-09-08 09:55:00,76.31,76.7,76.28,76.67,230035.0,70.6651,71.0263,70.6373,70.9985,230035.0
2020-09-08 10:00:00,76.68,76.72,76.3,76.3,176326.0,71.0077,71.0448,70.6558,70.6558,176326.0
2020-09-08 10:05:00,76.3,76.52,76.17,76.51,212384.0,70.6558,70.8596,70.5355,70.8503,212384.0
2020-09-08 10:10:00,76.52,76.72,76.42,76.7,156916.0,70.8596,71.0448,70.767,71.0263,156916.0
2020-09-08 10:15:00,76.68,76.7,76.53,76.55,251102.0,71.0077,71.0263,70.8688,70.8874,251102.0
2020-09-08 10:20:00,76.53,76.75,76.43,76.72,214252.0,70.8688,71.0726,70.7762,71.0448,214252.0
2020-09-08 10:25:00,76.73,76.83,76.67,76.83,336578.0,71.054,71.1466,70.9985,71.1466,336578.0
2020-09-08 10:30:00,76.82,76.91,76.75,76.88,308716.0,71.1374,71.2207,71.0726,71.1929,308716.0
2020-09-08 10:35:00,76.9,77.08,76.89,77.08,336258.0,71.2115,71.3782,71.2022,71.3782,336258.0
2020-09-08 10:40:00,77.09,77.1,76.74,76.81,153745.0,71.3874,71.3967,71.0633,71.1281,153745.0
2020-09-08 10:45:00,76.81,76.85,76.57,76.57,100917.0,71.1281,71.1652,70.9059,70.9059,100917.0
2020-09-08 10:50:00,76.56,76.77,76.51,76.69,137222.0,70.8966,71.0911,70.8503,71.017,137222.0
2020-09-08 10:55:00,76.7,76.79,76.62,76.63,99274.0,71.0263,71.1096,70.9522,70.9614,99274.0
2020-09-08 11:00:00,76.63,76.93,76.49,76.91,156368.0,70.9614,71.2392,70.8318,71.2207,156368.0
2020-09-08 11:05:00,76.9,76.95,76.73,76.92,93042.0,71.2115,71.2578,71.054,71.23,93042.0
2020-09-08 11:10:00,76.94,76.99,76.8,76.84,103669.0,71.2485,71.2948,71.1189,71.1559,103669.0
2020-09-08 11:15:00,76.85,76.95,76.8,76.91,100229.0,71.1652,71.2578,71.1189,71.2207,100229.0
2020-09-08 11:20:00,76.92,76.97,76.79,76.86,109115.0,71.23,71.2763,71.1096,71.1744,109115.0
2020-09-08 11:25:00,76.87,76.9,76.78,76.81,63490.0,71.1837,71.2115,71.1003,71.1281,63490.0
2020-09-08 11:30:00,76.81,76.84,76.63,76.69,200539.0,71.1281,71.1559,70.9614,71.017,200539.0
2020-09-08 11:35:00,76.7,76.78,76.68,76.68,86713.0,71.0263,71.1003,71.0077,71.0077,86713.0
2020-09-08 11:40:00,76.68,76.68,76.53,76.65,141688.0,71.0077,71.0077,70.8688,70.98,141688.0
2020-09-08 11:45:00,76.63,76.68,76.55,76.62,87027.0,70.9614,71.0077,70.8874,70.9522,87027.0
2020-09-08 11:50:00,76.62,76.66,76.48,76.49,124085.0,70.9522,70.9892,70.8225,70.8318,124085.0
2020-09-08 11:55:00,76.48,76.76,76.46,76.65,162784.0,70.8225,71.0818,70.804,70.98,162784.0
2020-09-08 12:00:00,76.65,76.78,76.63,76.72,63094.0,70.98,71.1003,70.9614,71.0448,63094.0
2020-09-08 12:05:00,76.72,76.89,76.69,76.86,148703.0,71.0448,71.2022,71.017,71.1744,148703.0
2020-09-08 12:10:00,76.85,76.95,76.85,76.89,88535.0,71.1652,71.2578,71.1652,71.2022,88535.0
2020-09-08 12:15:00,76.88,77.04,76.87,77.03,102631.0,71.1929,71.3411,71.1837,71.3318,102631.0
2020-09-08 12:20:00,77.03,77.15,77.0,77.13,88923.0,71.3318,71.443,71.3041,71.4245,88923.0
2020-09-08 12:25:00,77.13,77.14,76.99,77.01,83334.0,71.4245,71.4337,71.2948,71.3133,83334.0
2020-09-08 12:30:00,77.01,77.04,76.93,77.02,110392.0,71.3133,71.3411,71.2392,71.3226,110392.0
2020-09-08 12:35:00,77.02,77.06,76.94,76.94,95667.0,71.3226,71.3596,71.2485,71.2485,95667.0
2020-09-08 12:40:00,76.95,77.02,76.91,76.99,84649.0,71.2578,71.3226,71.2207,71.2948,84649.0
2020-09-08 12:45:00,76.98,77.13,76.98,77.12,55718.0,71.2855,71.4245,71.2855,71.4152,55718.0
2020-09-08 12:50:00,77.12,77.17,77.09,77.14,80058.0,71.4152,71.4615,71.3874,71.4337,80058.0
2020-09-08 12:55:00,77.14,77.18,77.09,77.14,71724.0,71.4337,71.4708,71.3874,71.4337,71724.0
2020-09-08 13:00:00,77.13,77.17,77.09,77.16,255057.0,71.4245,71.4615,71.3874,71.4522,255057.0
2020-09-08 13:05:00,77.16,77.28,77.12,77.16,236825.0,71.4522,71.5634,71.4152,71.4522,236825.0
2020-09-08 13:10:00,77.16,77.3,77.14,77.29,218538.0,71.4522,71.5819,71.4337,71.5726,218538.0
2020-09-08 13:15:00,77.29,77.34,77.25,77.32,75858.0,71.5726,71.6189,71.5356,71.6004,75858.0
2020-09-08 13:20:00,77.33,77.34,77.27,77.29,104553.0,71.6097,71.6189,71.5541,71.5726,104553.0
2020-09-08 13:25:00,77.29,77.34,77.25,77.27,54940.0,71.5726,71.6189,71.5356,71.5541,54940.0
2020-09-08 13:30:00,77.26,77.28,77.16,77.22,121240.0,71.5448,71.5634,71.4522,71.5078,121240.0
2020-09-08 13:35:00,77.23,77.37,77.22,77.33,75524.0,71.5171,71.6467,71.5078,71.6097,75524.0
2020-09-08 13:40:00,77.34,77.4,77.33,77.38,70091.0,71.6189,71.6745,71.6097,71.656,70091.0
2020-09-08 13:45:00,77.39,77.39,77.3,77.35,70196.0,71.6652,71.6652,71.5819,71.6282,70196.0
2020-09-08 13:50:00,77.35,77.39,77.31,77.34,51536.0,71.6282,71.6652,71.5911,71.6189,51536.0
2020-09-08 13:55:00,77.34,77.36,77.26,77.28,91623.0,71.6189,71.6374,71.5448,71.5634,91623.0
2020-09-08 14:00:00,77.29,77.35,77.21,77.25,60699.0,71.5726,71.6282,71.4985,71.5356,60699.0
2020-09-08 14:05:00,77.25,77.27,77.17,77.21,85268.0,71.5356,71.5541,71.4615,71.4985,85268.0
2020-09-08 14:10:00,77.22,77.25,77.11,77.14,55950.0,71.5078,71.5356,71.4059,71.4337,55950.0
2020-09-08 14:15:00,77.13,77.16,77.05,77.09,55452.0,71.4245,71.4522,71.3504,71.3874,55452.0
2020-09-08 14:20:00,77.09,77.11,76.99,77.01,68582.0,71.3874,71.4059,71.2948,71.3133,68582.0
2020-09-08 14:25:00,77.01,77.05,76.95,76.98,97038.0,71.3133,71.3504,71.2578,71.2855,97038.0
2020-09-08 14:30:00,76.98,76.98,76.81,76.86,76158.0,71.2855,71.2855,71.1281,71.1744,76158.0
2020-09-08 14:35:00,76.86,76.87,76.71,76.72,202839.0,71.1744,71.1837,71.0355,71.0448,202839.0
2020-09-08 14:40:00,76.73,76.76,76.56,76.57,123687.0,71.054,71.0818,70.8966,70.9059,123687.0
2020-09-08 14:45:00,76.57,76.69,76.55,76.65,138179.0,70.9059,71.017,70.8874,70.98,138179.0
2020-09-08 14:50:00,76.64,76.65,76.47,76.5,153824.0,70.9707,70.98,70.8133,70.8411,153824.0
2020-09-08 14:55:00,76.5,76.79,76.45,76.78,241049.0,70.8411,71.1096,70.7948,71.1003,241049.0
2020-09-08 15:00:00,76.77,76.77,76.37,76.37,312460.0,71.0911,71.0911,70.7207,70.7207,312460.0
2020-09-08 15:05:00,76.38,76.49,76.35,76.49,597805.0,70.7299,70.8318,70.7022,70.8318,597805.0
2020-09-08 15:10:00,76.5,76.71,76.48,76.67,204424.0,70.8411,71.0355,70.8225,70.9985,204424.0
2020-09-08 15:15:00,76.66,76.73,76.53,76.66,126809.0,70.9892,71.054,70.8688,70.9892,126809.0
2020-09-08 15:20:00,76.65,76.77,76.64,76.71,115518.0,70.98,71.0911,70.9707,71.0355,115518.0
2020-09-08 15:25:00,76.73,76.81,76.64,76.8,114375.0,71.054,71.1281,70.9707,71.1189,114375.0
2020-09-08 15:30:00,76.8,76.91,76.61,76.63,198385.0,71.1189,71.2207,70.9429,70.9614,198385.0
2020-09-08 15:35:00,76.63,76.81,76.63,76.73,125055.0,70.9614,71.1281,70.9614,71.054,125055.0
2020-09-08 15:40:00,76.73,76.85,76.71,76.81,227985.0,71.054,71.1652,71.0355,71.1281,227985.0
2020-09-08 15:45:00,76.8,76.81,76.56,76.7,356084.0,71.1189,71.1281,70.8966,71.0263,356084.0
2020-09-08 15:50:00,76.69,76.69,76.38,76.47,618973.0,71.017,71.017,70.7299,70.8133,618973.0
2020-09-08 15:55:00,76.47,76.51,76.32,76.38,713615.0,70.8133,70.8503,70.6744,70.7299,713615.0
2020-09-09 09:30:00,77.08,77.3,76.88,77.08,212697.0,71.3782,71.5819,71.1929,71.3782,212697.0
2020-09-09 09:35:00,77.09,77.22,76.89,76.98,230326.0,71.3874,71.5078,71.2022,71.2855,230326.0
2020-09-09 09:40:00,76.99,77.1,76.91,76.98,364078.0,71.2948,71.3967,71.2207,71.2855,364078.0
2020-09-09 09:45:00,76.98,77.08,76.92,76.97,272248.0,71.2855,71.3782,71.23,71.2763,272248.0
2020-09-09 09:50:00,76.98,77.41,76.98,77.4,196628.0,71.2855,71.6837,71.2855,71.6745,196628.0
2020-09-09 09:55:00,77.4,77.4,77.2,77.29,376821.0,71.6745,71.6745,71.4893,71.5726,376821.0
2020-09-09 10:00:00,77.3,77.52,77.27,77.51,204975.0,71.5819,71.7856,71.5541,71.7763,204975.0
2020-09-09 10:05:00,77.51,77.57,77.37,77.38,283784.0,71.7763,71.8319,71.6467,71.656,283784.0
2020-09-09 10:10:00,77.39,77.6,77.39,77.47,266252.0,71.6652,71.8597,71.6652,71.7393,266252.0
2020-09-09 10:15:00,77.49,77.73,77.49,77.65,216789.0,71.7578,71.9801,71.7578,71.906,216789.0
2020-09-09 10:20:00,77.66,77.68,77.53,77.59,202568.0,71.9152,71.9338,71.7949,71.8504,202568.0
2020-09-09 10:25:00,77.59,77.64,77.34,77.35,168249.0,71.8504,71.8967,71.6189,71.6282,168249.0
2020-09-09 10:30:00,77.35,77.49,77.34,77.47,140247.0,71.6282,71.7578,71.6189,71.7393,140247.0
2020-09-09 10:35:00,77.47,77.49,77.38,77.39,156662.0,71.7393,71.7578,71.656,71.6652,156662.0
2020-09-09 10:40:00,77.4,77.49,77.39,77.46,162712.0,71.6745,71.7578,71.6652,71.73,162712.0
2020-09-09 10:45:00,77.47,77.47,77.28,77.3,172556.0,71.7393,71.7393,71.5634,71.5819,172556.0
2020-09-09 10:50:00,77.31,77.33,77.17,77.17,150240.0,71.5911,71.6097,71.4615,71.4615,150240.0
2020-09-09 10:55:00,77.17,77.26,77.13,77.26,164709.0,71.4615,71.5448,71.4245,71.5448,164709.0
2020-09-09 11:00:00,77.28,77.49,77.28,77.48,81802.0,71.5634,71.7578,71.5634,71.7486,81802.0
2020-09-09 11:05:00,77.49,77.55,77.39,77.42,116117.0,71.7578,71.8134,71.6652,71.693,116117.0
2020-09-09 11:10:00,77.42,77.43,77.35,77.42,105510.0,71.693,71.7023,71.6282,71.693,105510.0
2020-09-09 11:15:00,77.42,77.46,77.37,77.42,38288.0,71.693,71.73,71.6467,71.693,38288.0
2020-09-09 11:20:00,77.43,77.53,77.4,77.48,66365.0,71.7023,71.7949,71.6745,71.7486,66365.0
2020-09-09 11:25:00,77.46,77.56,77.45,77.54,39484.0,71.73,71.8226,71.7208,71.8041,39484.0
2020-09-09 11:30:00,77.54,77.57,77.49,77.53,69592.0,71.8041,71.8319,71.7578,71.7949,69592.0
2020-09-09 11:35:00,77.53,77.6,77.5,77.59,52935.0,71.7949,71.8597,71.7671,71.8504,52935.0
2020-09-09 11:40:00,77.58,77.62,77.53,77.59,45707.0,71.8412,71.8782,71.7949,71.8504,45707.0
2020-09-09 11:45:00,77.6,77.63,77.52,77.56,73794.0,71.8597,71.8875,71.7856,71.8226,73794.0
2020-09-09 11:50:00,77.57,77.6,77.51,77.52,95526.0,71.8319,71.8597,71.7763,71.7856,95526.0
2020-09-09 11:55:00,77.52,77.54,77.43,77.47,50490.0,71.7856,71.8041,71.7023,71.7393,50490.0
2020-09-09 12:00:00,77.47,77.52,77.44,77.52,54190.0,71.7393,71.7856,71.7115,71.7856,54190.0
2020-09-09 12:05:00,77.52,77.54,77.45,77.5,135087.0,71.7856,71.8041,71.7208,71.7671,135087.0
2020-09-09 12:10:00,77.51,77.54,77.48,77.51,80845.0,71.7763,71.8041,71.7486,71.7763,80845.0
2020-09-09 12:15:00,77.52,77.56,77.48,77.55,27695.0,71.7856,71.8226,71.7486,71.8134,27695.0
2020-09-09 12:20:00,77.55,77.57,77.5,77.57,39097.0,71.8134,71.8319,71.7671,71.8319,39097.0
2020-09-09 12:25:00,77.57,77.6,77.5,77.54,35178.0,71.8319,71.8597,71.7671,71.8041,35178.0
2020-09-09 12:30:00,77.54,77.61,77.52,77.59,50804.0,71.8041,71.8689,71.7856,71.8504,50804.0
2020-09-09 12:35:00,77.6,77.66,77.58,77.65,44206.0,71.8597,71.9152,71.8412,71.906,44206.0
2020-09-09 12:40:00,77.64,77.72,77.62,77.71,74767.0,71.8967,71.9708,71.8782,71.9615,74767.0
2020-09-09 12:45:00,77.71,77.72,77.66,77.68,89302.0,71.9615,71.9708,71.9152,71.9338,89302.0
2020-09-09 12:50:00,77.68,77.7,77.64,77.65,43417.0,71.9338,71.9523,71.8967,71.906,43417.0
2020-09-09 12:55:00,77.65,77.71,77.64,77.69,54676.0,71.906,71.9615,71.8967,71.943,54676.0
2020-09-09 13:00:00,77.7,77.81,77.67,77.8,178390.0,71.9523,72.0541,71.9245,72.0449,178390.0
2020-09-09 13:05:00,77.8,77.83,77.79,77.83,244402.0,72.0449,72.0727,72.0356,72.0727,244402.0
2020-09-09 13:10:00,77.84,77.91,77.82,77.88,101788.0,72.0819,72.1468,72.0634,72.119,101788.0
2020-09-09 13:15:00,77.88,77.9,77.82,77.84,115983.0,72.119,72.1375,72.0634,72.0819,115983.0
2020-09-09 13:20:00,77.85,77.9,77.83,77.86,187455.0,72.0912,72.1375,72.0727,72.1005,187455.0
2020-09-09 13:25:00,77.86,77.88,77.82,77.85,178633.0,72.1005,72.119,72.0634,72.0912,178633.0
2020-09-09 13:30:00,77.85,77.97,77.85,77.96,290874.0,72.0912,72.2023,72.0912,72.1931,290874.0
2020-09-09 13:35:00,77.97,78.06,77.96,78.04,113131.0,72.2023,72.2857,72.1931,72.2671,113131.0
2020-09-09 13:40:00,78.04,78.06,77.95,77.95,146814.0,72.2671,72.2857,72.1838,72.1838,146814.0
2020-09-09 13:45:00,77.95,77.97,77.85,77.95,295314.0,72.1838,72.2023,72.0912,72.1838,295314.0
2020-09-09 13:50:00,77.95,78.01,77.94,77.99,120547.0,72.1838,72.2394,72.1745,72.2208,120547.0
2020-09-09 13:55:00,77.99,78.0,77.95,77.98,213544.0,72.2208,72.2301,72.1838,72.2116,213544.0
2020-09-09 14:00:00,78.0,78.04,77.93,77.94,237647.0,72.2301,72.2671,72.1653,72.1745,237647.0
2020-09-09 14:05:00,77.94,78.05,77.92,78.05,257777.0,72.1745,72.2764,72.156,72.2764,257777.0
2020-09-09 14:10:00,78.05,78.06,77.92,77.94,224370.0,72.2764,72.2857,72.156,72.1745,224370.0
2020-09-09 14:15:00,77.94,77.96,77.87,77.9,194230.0,72.1745,72.1931,72.1097,72.1375,194230.0
2020-09-09 14:20:00,77.9,77.92,77.84,77.86,50863.0,72.1375,72.156,72.0819,72.1005,50863.0
2020-09-09 14:25:00,77.87,77.91,77.8,77.84,76329.0,72.1097,72.1468,72.0449,72.0819,76329.0
2020-09-09 14:30:00,77.84,77.98,77.84,77.96,60264.0,72.0819,72.2116,72.0819,72.1931,60264.0
2020-09-09 14:35:00,77.96,78.02,77.96,77.97,69582.0,72.1931,72.2486,72.1931,72.2023,69582.0
2020-09-09 14:40:00,77.97,78.0,77.93,77.98,51369.0,72.2023,72.2301,72.1653,72.2116,51369.0
2020-09-09 14:45:00,77.99,78.0,77.93,77.99,73898.0,72.2208,72.2301,72.1653,72.2208,73898.0
2020-09-09 14:50:00,77.99,78.03,77.97,78.01,57337.0,72.2208,72.2579,72.2023,72.2394,57337.0
2020-09-09 14:55:00,78.01,78.09,78.01,78.05,54886.0,72.2394,72.3134,72.2394,72.2764,54886.0
2020-09-09 15:00:00,78.04,78.13,78.04,78.11,89975.0,72.2671,72.3505,72.2671,72.332,89975.0
2020-09-09 15:05:00,78.11,78.12,78.07,78.08,59301.0,72.332,72.3412,72.2949,72.3042,59301.0
2020-09-09 15:10:00,78.09,78.1,78.03,78.06,61065.0,72.3134,72.3227,72.2579,72.2857,61065.0
2020-09-09 15:15:00,78.06,78.14,78.02,78.14,279701.0,72.2857,72.3597,72.2486,72.3597,279701.0
2020-09-09 15:20:00,78.14,78.2,78.12,78.16,123527.0,72.3597,72.4153,72.3412,72.3783,123527.0
2020-09-09 15:25:00,78.15,78.15,78.04,78.09,267525.0,72.369,72.369,72.2671,72.3134,267525.0
2020-09-09 15:30:00,78.1,78.15,78.02,78.04,389862.0,72.3227,72.369,72.2486,72.2671,389862.0
2020-09-09 15:35:00,78.04,78.05,77.9,77.9,407585.0,72.2671,72.2764,72.1375,72.1375,407585.0
2020-09-09 15:40:00,77.91,77.94,77.85,77.87,316811.0,72.1468,72.1745,72.0912,72.1097,316811.0
2020-09-09 15:45:00,77.87,77.88,77.75,77.85,397667.0,72.1097,72.119,71.9986,72.0912,397667.0
2020-09-09 15:50:00,77.85,77.86,77.72,77.85,448945.0,72.0912,72.1005,71.9708,72.0912,448945.0
2020-09-09 15:55:00,77.84,77.85,77.52,77.53,1495702.0,72.0819,72.0912,71.7856,71.7949,1495702.0
2020-09-10 09:30:00,77.84,77.92,77.76,77.86,236740.0,72.0819,72.156,72.0078,72.1005,236740.0
2020-09-10 09:35:00,77.86,77.86,77.65,77.85,218647.0,72.1005,72.1005,71.906,72.0912,218647.0
2020-09-10 09:40:00,77.88,77.99,77.85,77.98,281544.0,72.119,72.2208,72.0912,72.2116,281544.0
2020-09-10 09:45:00,77.98,77.99,77.84,77.87,226565.0,72.2116,72.2208,72.0819,72.1097,226565.0
2020-09-10 09:50:00,77.88,77.94,77.79,77.94,301485.0,72.119,72.1745,72.0356,72.1745,301485.0
2020-09-10 09:55:00,77.93,78.06,77.78,77.8,82301.0,72.1653,72.2857,72.0264,72.0449,82301.0
2020-09-10 10:00:00,77.81,77.94,77.78,77.94,80356.0,72.0541,72.1745,72.0264,72.1745,80356.0
2020-09-10 10:05:00,77.94,77.98,77.79,77.79,104875.0,72.1745,72.2116,72.0356,72.0356,104875.0
2020-09-10 10:10:00,77.8,77.81,77.69,77.76,354221.0,72.0449,72.0541,71.943,72.0078,354221.0
2020-09-10 10:15:00,77.77,77.89,77.76,77.86,335090.0,72.0171,72.1282,72.0078,72.1005,335090.0
2020-09-10 10:20:00,77.87,77.88,77.73,77.73,686255.0,72.1097,72.119,71.9801,71.9801,686255.0
2020-09-10 10:25:00,77.73,77.74,77.49,77.49,279945.0,71.9801,71.9893,71.7578,71.7578,279945.0
2020-09-10 10:30:00,77.5,77.72,77.5,77.6,299312.0,71.7671,71.9708,71.7671,71.8597,299312.0
2020-09-10 10:35:00,77.59,77.7,77.57,77.66,104337.0,71.8504,71.9523,71.8319,71.9152,104337.0
2020-09-10 10:40:00,77.67,77.73,77.58,77.59,112753.0,71.9245,71.9801,71.8412,71.8504,112753.0
2020-09-10 10:45:00,77.58,77.6,77.23,77.4,271495.0,71.8412,71.8597,71.5171,71.6745,271495.0
2020-09-10 10:50:00,77.41,77.54,77.39,77.49,87590.0,71.6837,71.8041,71.6652,71.7578,87590.0
2020-09-10 10:55:00,77.49,77.52,77.13,77.17,314247.0,71.7578,71.7856,71.4245,71.4615,314247.0
2020-09-10 11:00:00,77.17,77.29,77.05,77.29,88499.0,71.4615,71.5726,71.3504,71.5726,88499.0
2020-09-10 11:05:00,77.29,77.39,77.25,77.3,71700.0,71.5726,71.6652,71.5356,71.5819,71700.0
2020-09-10 11:10:00,77.29,77.43,77.21,77.41,68039.0,71.5726,71.7023,71.4985,71.6837,68039.0
2020-09-10 11:15:00,77.4,77.44,77.08,77.32,176400.0,71.6745,71.7115,71.3782,71.6004,176400.0
2020-09-10 11:20:00,77.32,77.46,77.29,77.41,113957.0,71.6004,71.73,71.5726,71.6837,113957.0
2020-09-10 11:25:00,77.41,77.49,77.39,77.49,66821.0,71.6837,71.7578,71.6652,71.7578,66821.0
2020-09-10 11:30:00,77.48,77.48,77.38,77.38,361015.0,71.7486,71.7486,71.656,71.656,361015.0
2020-09-10 11:35:00,77.39,77.48,77.37,77.4,102808.0,71.6652,71.7486,71.6467,71.6745,102808.0
2020-09-10 11:40:00,77.4,77.42,77.33,77.33,73316.0,71.6745,71.693,71.6097,71.6097,73316.0
2020-09-10 11:45:00,77.33,77.41,77.23,77.39,70623.0,71.6097,71.6837,71.5171,71.6652,70623.0
2020-09-10 11:50:00,77.4,77.42,77.29,77.29,57165.0,71.6745,71.693,71.5726,71.5726,57165.0
2020-09-10 11:55:00,77.28,77.29,77.12,77.14,229755.0,71.5634,71.5726,71.4152,71.4337,229755.0
2020-09-10 12:00:00,77.15,77.29,77.08,77.14,202580.0,71.443,71.5726,71.3782,71.4337,202580.0
2020-09-10 12:05:00,77.14,77.27,77.13,77.19,123066.0,71.4337,71.5541,71.4245,71.48,123066.0
2020-09-10 12:10:00,77.19,77.29,77.18,77.2,58634.0,71.48,71.5726,71.4708,71.4893,58634.0
2020-09-10 12:15:00,77.17,77.25,77.08,77.19,76581.0,71.4615,71.5356,71.3782,71.48,76581.0
2020-09-10 12:20:00,77.17,77.19,77.01,77.06,150260.0,71.4615,71.48,71.3133,71.3596,150260.0
2020-09-10 12:25:00,77.06,77.15,77.02,77.15,348127.0,71.3596,71.443,71.3226,71.443,348127.0
2020-09-10 12:30:00,77.14,77.21,77.09,77.11,300493.0,71.4337,71.4985,71.3874,71.4059,300493.0
2020-09-10 12:35:00,77.09,77.09,76.89,76.9,172152.0,71.3874,71.3874,71.2022,71.2115,172152.0
2020-09-10 12:40:00,76.9,77.01,76.89,76.89,67682.0,71.2115,71.3133,71.2022,71.2022,67682.0
2020-09-10 12:45:00,76.9,76.98,76.87,76.95,162445.0,71.2115,71.2855,71.1837,71.2578,162445.0
2020-09-10 12:50:00,76.95,77.1,76.93,77.08,83073.0,71.2578,71.3967,71.2392,71.3782,83073.0
2020-09-10 12:55:00,77.08,77.16,77.07,77.12,54075.0,71.3782,71.4522,71.3689,71.4152,54075.0
2020-09-10 13:00:00,77.12,77.21,77.08,77.18,107204.0,71.4152,71.4985,71.3782,71.4708,107204.0
2020-09-10 13:05:00,77.18,77.22,77.14,77.22,57831.0,71.4708,71.5078,71.4337,71.5078,57831.0
2020-09-10 13:10:00,77.23,77.27,77.2,77.23,71544.0,71.5171,71.5541,71.4893,71.5171,71544.0
2020-09-10 13:15:00,77.24,77.39,77.23,77.39,64802.0,71.5263,71.6652,71.5171,71.6652,64802.0
2020-09-10 13:20:00,77.39,77.4,77.29,77.29,43117.0,71.6652,71.6745,71.5726,71.5726,43117.0
2020-09-10 13:25:00,77.29,77.32,77.15,77.17,103993.0,71.5726,71.6004,71.443,71.4615,103993.0
2020-09-10 13:30:00,77.17,77.3,77.16,77.27,83598.0,71.4615,71.5819,71.4522,71.5541,83598.0
2020-09-10 13:35:00,77.27,77.32,77.15,77.17,92359.0,71.5541,71.6004,71.443,71.4615,92359.0
2020-09-10 13:40:00,77.16,77.19,77.09,77.09,76378.0,71.4522,71.48,71.3874,71.3874,76378.0
2020-09-10 13:45:00,77.1,77.17,77.08,77.14,59844.0,71.3967,71.4615,71.3782,71.4337,59844.0
2020-09-10 13:50:00,77.14,77.16,77.03,77.06,328336.0,71.4337,71.4522,71.3318,71.3596,328336.0
2020-09-10 13:55:00,77.07,77.16,77.03,77.08,272183.0,71.3689,71.4522,71.3318,71.3782,272183.0
2020-09-10 14:00:00,77.07,77.32,77.06,77.32,404178.0,71.3689,71.6004,71.3596,71.6004,404178.0
2020-09-10 14:05:00,77.32,77.33,77.22,77.28,265987.0,71.6004,71.6097,71.5078,71.5634,265987.0
2020-09-10 14:10:00,77.29,77.33,77.17,77.17,246471.0,71.5726,71.6097,71.4615,71.4615,246471.0
2020-09-10 14:15:00,77.17,77.19,76.95,77.0,233825.0,71.4615,71.48,71.2578,71.3041,233825.0
2020-09-10 14:20:00,77.0,77.05,76.82,76.83,204290.0,71.3041,71.3504,71.1374,71.1466,204290.0
2020-09-10 14:25:00,76.83,76.97,76.56,76.57,314630.0,71.1466,71.2763,70.8966,70.9059,314630.0
2020-09-10 14:30:00,76.57,76.77,76.51,76.7,258179.0,70.9059,71.0911,70.8503,71.0263,258179.0
2020-09-10 14:35:00,76.7,76.8,76.65,76.79,189283.0,71.0263,71.1189,70.98,71.1096,189283.0
2020-09-10 14:40:00,76.78,76.78,76.59,76.6,185251.0,71.1003,71.1003,70.9244,70.9337,185251.0
2020-09-10 14:45:00,76.6,76.9,76.59,76.86,276541.0,70.9337,71.2115,70.9244,71.1744,276541.0
2020-09-10 14:50:00,76.85,76.89,76.7,76.74,91590.0,71.1652,71.2022,71.0263,71.0633,91590.0
2020-09-10 14:55:00,76.74,77.0,76.73,76.93,203387.0,71.0633,71.3041,71.054,71.2392,203387.0
2020-09-10 15:00:00,76.93,76.95,76.77,76.78,242452.0,71.2392,71.2578,71.0911,71.1003,242452.0
2020-09-10 15:05:00,76.78,76.88,76.65,76.66,178442.0,71.1003,71.1929,70.98,70.9892,178442.0
2020-09-10 15:10:00,76.65,76.74,76.58,76.67,145080.0,70.98,71.0633,70.9151,70.9985,145080.0
2020-09-10 15:15:00,76.66,76.66,76.43,76.43,181266.0,70.9892,70.9892,70.7762,70.7762,181266.0
2020-09-10 15:20:00,76.44,76.55,76.37,76.42,176135.0,70.7855,70.8874,70.7207,70.767,176135.0
2020-09-10 15:25:00,76.4,76.6,76.33,76.55,271510.0,70.7485,70.9337,70.6836,70.8874,271510.0
2020-09-10 15:30:00,76.54,76.65,76.47,76.61,333220.0,70.8781,70.98,70.8133,70.9429,333220.0
2020-09-10 15:35:00,76.62,76.68,76.52,76.68,227728.0,70.9522,71.0077,70.8596,71.0077,227728.0
2020-09-10 15:40:00,76.67,76.91,76.63,76.83,164120.0,70.9985,71.2207,70.9614,71.1466,164120.0
2020-09-10 15:45:00,76.82,76.84,76.5,76.59,235554.0,71.1374,71.1559,70.8411,70.9244,235554.0
2020-09-10 15:50:00,76.58,76.8,76.48,76.78,471967.0,70.9151,71.1189,70.8225,71.1003,471967.0
2020-09-10 15:55:00,76.78,76.85,76.53,76.57,461403.0,71.1003,71.1652,70.8688,70.9059,461403.0
2020-09-11 09:30:00,76.86,76.99,76.8,76.95,396201.0,71.1744,71.2948,71.1189,71.2578,396201.0
2020-09-11 09:35:00,76.95,77.11,76.88,77.08,237617.0,71.2578,71.4059,71.1929,71.3782,237617.0
2020-09-11 09:40:00,77.08,77.08,76.89,77.05,148722.0,71.3782,71.3782,71.2022,71.3504,148722.0
2020-09-11 09:45:00,77.06,77.23,77.01,77.21,140510.0,71.3596,71.5171,71.3133,71.4985,140510.0
2020-09-11 09:50:00,77.21,77.36,77.17,77.22,150684.0,71.4985,71.6374,71.4615,71.5078,150684.0
2020-09-11 09:55:00,77.22,77.25,76.94,76.98,248637.0,71.5078,71.5356,71.2485,71.2855,248637.0
2020-09-11 10:00:00,76.98,77.23,76.94,77.22,201121.0,71.2855,71.5171,71.2485,71.5078,201121.0
2020-09-11 10:05:00,77.22,77.36,77.17,77.29,398109.0,71.5078,71.6374,71.4615,71.5726,398109.0
2020-09-11 10:10:00,77.29,77.36,77.12,77.35,188193.0,71.5726,71.6374,71.4152,71.6282,188193.0
2020-09-11 10:15:00,77.35,77.5,77.23,77.43,222384.0,71.6282,71.7671,71.5171,71.7023,222384.0
2020-09-11 10:20:00,77.43,77.48,77.38,77.44,204755.0,71.7023,71.7486,71.656,71.7115,204755.0
2020-09-11 10:25:00,77.43,77.53,77.36,77.39,372446.0,71.7023,71.7949,71.6374,71.6652,372446.0
2020-09-11 10:30:00,77.39,77.49,77.29,77.32,126146.0,71.6652,71.7578,71.5726,71.6004,126146.0
2020-09-11 10:35:00,77.32,77.51,77.3,77.47,433115.0,71.6004,71.7763,71.5819,71.7393,433115.0
2020-09-11 10:40:00,77.47,77.62,77.43,77.62,127715.0,71.7393,71.8782,71.7023,71.8782,127715.0
2020-09-11 10:45:00,77.62,77.65,77.55,77.63,138746.0,71.8782,71.906,71.8134,71.8875,138746.0
2020-09-11 10:50:00,77.62,77.68,77.57,77.58,115596.0,71.8782,71.9338,71.8319,71.8412,115596.0
2020-09-11 10:55:00,77.58,77.61,77.5,77.5,91499.0,71.8412,71.8689,71.7671,71.7671,91499.0
2020-09-11 11:00:00,77.52,77.75,77.49,77.74,104930.0,71.7856,71.9986,71.7578,71.9893,104930.0
2020-09-11 11:05:00,77.75,77.93,77.75,77.92,82032.0,71.9986,72.1653,71.9986,72.156,82032.0
2020-09-11 11:10:00,77.92,77.97,77.87,77.93,127203.0,72.156,72.2023,72.1097,72.1653,127203.0
2020-09-11 11:15:00,77.92,77.98,77.83,77.92,165323.0,72.156,72.2116,72.0727,72.156,165323.0
2020-09-11 11:20:00,77.93,77.94,77.71,77.83,241520.0,72.1653,72.1745,71.9615,72.0727,241520.0
2020-09-11 11:25:00,77.84,77.88,77.76,77.81,293107.0,72.0819,72.119,72.0078,72.0541,293107.0
2020-09-11 11:30:00,77.81,77.81,77.64,77.67,124762.0,72.0541,72.0541,71.8967,71.9245,124762.0
2020-09-11 11:35:00,77.65,77.73,77.63,77.69,76389.0,71.906,71.9801,71.8875,71.943,76389.0
2020-09-11 11:40:00,77.69,77.73,77.64,77.69,129827.0,71.943,71.9801,71.8967,71.943,129827.0
2020-09-11 11:45:00,77.68,77.72,77.62,77.66,72072.0,71.9338,71.9708,71.8782,71.9152,72072.0
2020-09-11 11:50:00,77.66,77.68,77.6,77.63,70798.0,71.9152,71.9338,71.8597,71.8875,70798.0
2020-09-11 11:55:00,77.62,77.72,77.61,77.63,59908.0,71.8782,71.9708,71.8689,71.8875,59908.0
2020-09-11 12:00:00,77.64,77.73,77.54,77.71,96088.0,71.8967,71.9801,71.8041,71.9615,96088.0
2020-09-11 12:05:00,77.7,77.78,77.7,77.76,73106.0,71.9523,72.0264,71.9523,72.0078,73106.0
2020-09-11 12:10:00,77.76,77.82,77.72,77.77,92647.0,72.0078,72.0634,71.9708,72.0171,92647.0
2020-09-11 12:15:00,77.77,77.84,77.73,77.84,96774.0,72.0171,72.0819,71.9801,72.0819,96774.0
2020-09-11 12:20:00,77.83,77.9,77.83,77.89,139129.0,72.0727,72.1375,72.0727,72.1282,139129.0
2020-09-11 12:25:00,77.88,77.89,77.75,77.75,137723.0,72.119,72.1282,71.9986,71.9986,137723.0
2020-09-11 12:30:00,77.75,77.75,77.6,77.6,145763.0,71.9986,71.9986,71.8597,71.8597,145763.0
2020-09-11 12:35:00,77.61,77.67,77.57,77.61,99948.0,71.8689,71.9245,71.8319,71.8689,99948.0
2020-09-11 12:40:00,77.61,77.62,77.45,77.48,152446.0,71.8689,71.8782,71.7208,71.7486,152446.0
2020-09-11 12:45:00,77.48,77.55,77.46,77.52,102646.0,71.7486,71.8134,71.73,71.7856,102646.0
2020-09-11 12:50:00,77.53,77.58,77.52,77.56,103717.0,71.7949,71.8412,71.7856,71.8226,103717.0
2020-09-11 12:55:00,77.56,77.58,77.33,77.35,191153.0,71.8226,71.8412,71.6097,71.6282,191153.0
2020-09-11 13:00:00,77.36,77.42,77.34,77.39,90968.0,71.6374,71.693,71.6189,71.6652,90968.0
2020-09-11 13:05:00,77.39,77.4,77.18,77.22,154751.0,71.6652,71.6745,71.4708,71.5078,154751.0
2020-09-11 13:10:00,77.22,77.23,77.15,77.18,167726.0,71.5078,71.5171,71.443,71.4708,167726.0
2020-09-11 13:15:00,77.18,77.29,77.09,77.21,212559.0,71.4708,71.5726,71.3874,71.4985,212559.0
2020-09-11 13:20:00,77.24,77.28,77.2,77.2,56069.0,71.5263,71.5634,71.4893,71.4893,56069.0
2020-09-11 13:25:00,77.21,77.24,77.08,77.1,133420.0,71.4985,71.5263,71.3782,71.3967,133420.0
2020-09-11 13:30:00,77.1,77.12,76.98,77.08,150676.0,71.3967,71.4152,71.2855,71.3782,150676.0
2020-09-11 13:35:00,77.08,77.22,77.08,77.2,105791.0,71.3782,71.5078,71.3782,71.4893,105791.0
2020-09-11 13:40:00,77.19,77.3,77.15,77.23,73783.0,71.48,71.5819,71.443,71.5171,73783.0
2020-09-11 13:45:00,77.24,77.28,77.18,77.24,105485.0,71.5263,71.5634,71.4708,71.5263,105485.0
2020-09-11 13:50:00,77.24,77.32,77.2,77.22,167599.0,71.5263,71.6004,71.4893,71.5078,167599.0
2020-09-11 13:55:00,77.22,77.23,77.1,77.11,103433.0,71.5078,71.5171,71.3967,71.4059,103433.0
2020-09-11 14:00:00,77.1,77.15,76.99,77.11,86687.0,71.3967,71.443,71.2948,71.4059,86687.0
2020-09-11 14:05:00,77.11,77.24,77.09,77.2,83315.0,71.4059,71.5263,71.3874,71.4893,83315.0
2020-09-11 14:10:00,77.2,77.32,77.15,77.29,90786.0,71.4893,71.6004,71.443,71.5726,90786.0
2020-09-11 14:15:00,77.29,77.32,77.23,77.26,81618.0,71.5726,71.6004,71.5171,71.5448,81618.0
2020-09-11 14:20:00,77.26,77.28,77.16,77.27,124381.0,71.5448,71.5634,71.4522,71.5541,124381.0
2020-09-11 14:25:00,77.26,77.33,77.24,77.25,51882.0,71.5448,71.6097,71.5263,71.5356,51882.0
2020-09-11 14:30:00,77.25,77.43,77.24,77.38,122838.0,71.5356,71.7023,71.5263,71.656,122838.0
2020-09-11 14:35:00,77.4,77.57,77.36,77.54,179909.0,71.6745,71.8319,71.6374,71.8041,179909.0
2020-09-11 14:40:00,77.54,77.61,77.45,77.56,292909.0,71.8041,71.8689,71.7208,71.8226,292909.0
2020-09-11 14:45:00,77.56,77.57,77.46,77.47,150973.0,71.8226,71.8319,71.73,71.7393,150973.0
2020-09-11 14:50:00,77.47,77.61,77.44,77.61,101564.0,71.7393,71.8689,71.7115,71.8689,101564.0
2020-09-11 14:55:00,77.6,77.64,77.54,77.56,151343.0,71.8597,71.8967,71.8041,71.8226,151343.0
2020-09-11 15:00:00,77.55,77.6,77.44,77.47,409873.0,71.8134,71.8597,71.7115,71.7393,409873.0
2020-09-11 15:05:00,77.48,77.5,77.38,77.39,97093.0,71.7486,71.7671,71.656,71.6652,97093.0
2020-09-11 15:10:00,77.38,77.45,77.31,77.44,161199.0,71.656,71.7208,71.5911,71.7115,161199.0
2020-09-11 15:15:00,77.45,77.66,77.44,77.62,172339.0,71.7208,71.9152,71.7115,71.8782,172339.0
2020-09-11 15:20:00,77.63,77.78,77.61,77.72,287107.0,71.8875,72.0264,71.8689,71.9708,287107.0
2020-09-11 15:25:00,77.71,77.77,77.68,77.74,157913.0,71.9615,72.0171,71.9338,71.9893,157913.0
2020-09-11 15:30:00,77.74,77.85,77.74,77.78,323130.0,71.9893,72.0912,71.9893,72.0264,323130.0
2020-09-11 15:35:00,77.78,77.79,77.65,77.67,221219.0,72.0264,72.0356,71.906,71.9245,221219.0
2020-09-11 15:40:00,77.68,77.72,77.62,77.69,208481.0,71.9338,71.9708,71.8782,71.943,208481.0
2020-09-11 15:45:00,77.7,77.81,77.64,77.75,347613.0,71.9523,72.0541,71.8967,71.9986,347613.0
2020-09-11 15:50:00,77.75,77.8,77.66,77.67,530361.0,71.9986,72.0449,71.9152,71.9245,530361.0
2020-09-11 15:55:00,77.67,77.7,77.59,77.61,1162891.0,71.9245,71.9523,71.8504,71.8689,1162891.0
2020-09-14 09:30:00,78.34,78.39,77.97,78.06,175047.0,72.5449,72.5912,72.2023,72.2857,175047.0
2020-09-14 09:35:00,78.06,78.25,78.04,78.12,141078.0,72.2857,72.4616,72.2671,72.3412,141078.0
2020-09-14 09:40:00,78.12,78.3,78.11,78.23,167594.0,72.3412,72.5079,72.332,72.4431,167594.0
2020-09-14 09:45:00,78.23,78.33,78.2,78.3,155146.0,72.4431,72.5357,72.4153,72.5079,155146.0
2020-09-14 09:50:00,78.31,78.47,78.31,78.41,143846.0,72.5172,72.6653,72.5172,72.6098,143846.0
2020-09-14 09:55:00,78.41,78.46,78.34,78.42,124361.0,72.6098,72.6561,72.5449,72.619,124361.0
2020-09-14 10:00:00,78.42,78.53,78.36,78.43,106187.0,72.619,72.7209,72.5635,72.6283,106187.0
2020-09-14 10:05:00,78.44,78.55,78.4,78.47,96947.0,72.6375,72.7394,72.6005,72.6653,96947.0
2020-09-14 10:10:00,78.47,78.51,78.33,78.34,77410.0,72.6653,72.7024,72.5357,72.5449,77410.0
2020-09-14 10:15:00,78.34,78.51,78.34,78.5,91924.0,72.5449,72.7024,72.5449,72.6931,91924.0
2020-09-14 10:20:00,78.5,78.58,78.47,78.56,101292.0,72.6931,72.7672,72.6653,72.7487,101292.0
2020-09-14 10:25:00,78.56,78.57,78.46,78.49,90037.0,72.7487,72.7579,72.6561,72.6838,90037.0
2020-09-14 10:30:00,78.48,78.52,78.36,78.4,67674.0,72.6746,72.7116,72.5635,72.6005,67674.0
2020-09-14 10:35:00,78.4,78.42,78.27,78.28,65288.0,72.6005,72.619,72.4801,72.4894,65288.0
2020-09-14 10:40:00,78.28,78.43,78.28,78.39,76474.0,72.4894,72.6283,72.4894,72.5912,76474.0
2020-09-14 10:45:00,78.39,78.49,78.39,78.48,74018.0,72.5912,72.6838,72.5912,72.6746,74018.0
2020-09-14 10:50:00,78.48,78.52,78.4,78.41,63116.0,72.6746,72.7116,72.6005,72.6098,63116.0
2020-09-14 10:55:00,78.4,78.41,78.26,78.27,56309.0,72.6005,72.6098,72.4709,72.4801,56309.0
2020-09-14 11:00:00,78.27,78.34,78.25,78.33,43934.0,72.4801,72.5449,72.4616,72.5357,43934.0
2020-09-14 11:05:00,78.33,78.34,78.23,78.25,52855.0,72.5357,72.5449,72.4431,72.4616,52855.0
2020-09-14 11:10:00,78.25,78.27,78.17,78.21,130382.0,72.4616,72.4801,72.3875,72.4246,130382.0
2020-09-14 11:15:00,78.22,78.26,78.18,78.21,53699.0,72.4338,72.4709,72.3968,72.4246,53699.0
2020-09-14 11:20:00,78.21,78.27,78.16,78.27,178205.0,72.4246,72.4801,72.3783,72.4801,178205.0
2020-09-14 11:25:00,78.27,78.28,78.24,78.25,64592.0,72.4801,72.4894,72.4523,72.4616,64592.0
2020-09-14 11:30:00,78.26,78.37,78.25,78.37,86574.0,72.4709,72.5727,72.4616,72.5727,86574.0
2020-09-14 11:35:00,78.37,78.51,78.36,78.5,62914.0,72.5727,72.7024,72.5635,72.6931,62914.0
2020-09-14 11:40:00,78.5,78.54,78.46,78.52,82675.0,72.6931,72.7301,72.6561,72.7116,82675.0
2020-09-14 11:45:00,78.52,78.52,78.42,78.46,58185.0,72.7116,72.7116,72.619,72.6561,58185.0
2020-09-14 11:50:00,78.46,78.51,78.42,78.44,90508.0,72.6561,72.7024,72.619,72.6375,90508.0
2020-09-14 11:55:00,78.44,78.49,78.41,78.44,53722.0,72.6375,72.6838,72.6098,72.6375,53722.0
2020-09-14 12:00:00,78.43,78.5,78.41,78.47,62909.0,72.6283,72.6931,72.6098,72.6653,62909.0
2020-09-14 12:05:00,78.47,78.55,78.46,78.52,53159.0,72.6653,72.7394,72.6561,72.7116,53159.0
2020-09-14 12:10:00,78.51,78.59,78.51,78.56,77732.0,72.7024,72.7765,72.7024,72.7487,77732.0
2020-09-14 12:15:00,78.56,78.62,78.54,78.61,49528.0,72.7487,72.8042,72.7301,72.795,49528.0
2020-09-14 12:20:00,78.6,78.67,78.57,78.62,82215.0,72.7857,72.8505,72.7579,72.8042,82215.0
2020-09-14 12:25:00,78.62,78.68,78.61,78.67,33556.0,72.8042,72.8598,72.795,72.8505,33556.0
2020-09-14 12:30:00,78.67,78.69,78.65,78.69,84599.0,72.8505,72.8691,72.832,72.8691,84599.0
2020-09-14 12:35:00,78.68,78.7,78.66,78.67,47059.0,72.8598,72.8783,72.8413,72.8505,47059.0
2020-09-14 12:40:00,78.67,78.72,78.67,78.69,84859.0,72.8505,72.8968,72.8505,72.8691,84859.0
2020-09-14 12:45:00,78.69,78.73,78.68,78.68,68621.0,72.8691,72.9061,72.8598,72.8598,68621.0
2020-09-14 12:50:00,78.68,78.78,78.68,78.75,102071.0,72.8598,72.9524,72.8598,72.9246,102071.0
2020-09-14 12:55:00,78.75,78.78,78.72,78.77,70894.0,72.9246,72.9524,72.8968,72.9431,70894.0
2020-09-14 13:00:00,78.78,78.87,78.78,78.84,113595.0,72.9524,73.0357,72.9524,73.008,113595.0
2020-09-14 13:05:00,78.84,78.85,78.69,78.7,96457.0,73.008,73.0172,72.8691,72.8783,96457.0
2020-09-14 13:10:00,78.7,78.77,78.67,78.76,57340.0,72.8783,72.9431,72.8505,72.9339,57340.0
2020-09-14 13:15:00,78.75,78.75,78.64,78.64,67803.0,72.9246,72.9246,72.8228,72.8228,67803.0
2020-09-14 13:20:00,78.65,78.67,78.59,78.61,100757.0,72.832,72.8505,72.7765,72.795,100757.0
2020-09-14 13:25:00,78.61,78.64,78.57,78.62,59410.0,72.795,72.8228,72.7579,72.8042,59410.0
2020-09-14 13:30:00,78.63,78.65,78.56,78.6,207583.0,72.8135,72.832,72.7487,72.7857,207583.0
2020-09-14 13:35:00,78.57,78.61,78.5,78.53,40499.0,72.7579,72.795,72.6931,72.7209,40499.0
2020-09-14 13:40:00,78.54,78.55,78.44,78.44,52303.0,72.7301,72.7394,72.6375,72.6375,52303.0
2020-09-14 13:45:00,78.45,78.56,78.45,78.53,76550.0,72.6468,72.7487,72.6468,72.7209,76550.0
2020-09-14 13:50:00,78.53,78.58,78.52,78.57,37647.0,72.7209,72.7672,72.7116,72.7579,37647.0
2020-09-14 13:55:00,78.57,78.6,78.55,78.57,40578.0,72.7579,72.7857,72.7394,72.7579,40578.0
2020-09-14 14:00:00,78.56,78.6,78.52,78.59,105929.0,72.7487,72.7857,72.7116,72.7765,105929.0
2020-09-14 14:05:00,78.59,78.65,78.59,78.62,41595.0,72.7765,72.832,72.7765,72.8042,41595.0
2020-09-14 14:10:00,78.63,78.66,78.62,78.66,45087.0,72.8135,72.8413,72.8042,72.8413,45087.0
2020-09-14 14:15:00,78.66,78.68,78.63,78.65,34307.0,72.8413,72.8598,72.8135,72.832,34307.0
2020-09-14 14:20:00,78.65,78.7,78.6,78.69,147390.0,72.832,72.8783,72.7857,72.8691,147390.0
2020-09-14 14:25:00,78.69,78.69,78.6,78.62,87244.0,72.8691,72.8691,72.7857,72.8042,87244.0
2020-09-14 14:30:00,78.61,78.69,78.61,78.62,39381.0,72.795,72.8691,72.795,72.8042,39381.0
2020-09-14 14:35:00,78.63,78.65,78.61,78.62,49844.0,72.8135,72.832,72.795,72.8042,49844.0
2020-09-14 14:40:00,78.63,78.73,78.6,78.69,97403.0,72.8135,72.9061,72.7857,72.8691,97403.0
2020-09-14 14:45:00,78.68,78.69,78.61,78.63,77581.0,72.8598,72.8691,72.795,72.8135,77581.0
2020-09-14 14:50:00,78.64,78.7,78.56,78.56,40374.0,72.8228,72.8783,72.7487,72.7487,40374.0
2020-09-14 14:55:00,78.56,78.61,78.42,78.59,121232.0,72.7487,72.795,72.619,72.7765,121232.0
2020-09-14 15:00:00,78.59,78.62,78.47,78.51,52155.0,72.7765,72.8042,72.6653,72.7024,52155.0
2020-09-14 15:05:00,78.51,78.55,78.44,78.53,98972.0,72.7024,72.7394,72.6375,72.7209,98972.0
2020-09-14 15:10:00,78.52,78.53,78.39,78.43,102630.0,72.7116,72.7209,72.5912,72.6283,102630.0
2020-09-14 15:15:00,78.42,78.5,78.36,78.47,115831.0,72.619,72.6931,72.5635,72.6653,115831.0
2020-09-14 15:20:00,78.47,78.47,78.29,78.32,73901.0,72.6653,72.6653,72.4986,72.5264,73901.0
2020-09-14 15:25:00,78.33,78.47,78.33,78.45,90349.0,72.5357,72.6653,72.5357,72.6468,90349.0
2020-09-14 15:30:00,78.45,78.48,78.37,78.45,166957.0,72.6468,72.6746,72.5727,72.6468,166957.0
2020-09-14 15:35:00,78.46,78.57,78.42,78.56,104045.0,72.6561,72.7579,72.619,72.7487,104045.0
2020-09-14 15:40:00,78.56,78.74,78.55,78.73,172425.0,72.7487,72.9154,72.7394,72.9061,172425.0
2020-09-14 15:45:00,78.74,78.9,78.72,78.89,291962.0,72.9154,73.0635,72.8968,73.0543,291962.0
2020-09-14 15:50:00,78.89,78.91,78.77,78.78,388791.0,73.0543,73.0728,72.9431,72.9524,388791.0
2020-09-14 15:55:00,78.78,78.8,78.62,78.64,717385.0,72.9524,72.9709,72.8042,72.8228,717385.0
2020-09-15 09:30:00,78.95,79.18,78.84,79.08,203598.0,73.1098,73.3228,73.008,73.2302,203598.0
2020-09-15 09:35:00,79.06,79.17,78.94,79.0,77125.0,73.2117,73.3135,73.1006,73.1561,77125.0
2020-09-15 09:40:00,79.0,79.16,78.98,78.99,114605.0,73.1561,73.3043,73.1376,73.1469,114605.0
2020-09-15 09:45:00,78.99,79.0,78.68,78.72,152843.0,73.1469,73.1561,72.8598,72.8968,152843.0
2020-09-15 09:50:00,78.71,78.82,78.7,78.76,131614.0,72.8876,72.9894,72.8783,72.9339,131614.0
2020-09-15 09:55:00,78.76,78.76,78.58,78.64,144690.0,72.9339,72.9339,72.7672,72.8228,144690.0
2020-09-15 10:00:00,78.64,78.78,78.6,78.75,118196.0,72.8228,72.9524,72.7857,72.9246,118196.0
2020-09-15 10:05:00,78.75,78.83,78.69,78.75,287630.0,72.9246,72.9987,72.8691,72.9246,287630.0
2020-09-15 10:10:00,78.75,78.78,78.62,78.77,254033.0,72.9246,72.9524,72.8042,72.9431,254033.0
2020-09-15 10:15:00,78.77,78.88,78.77,78.85,65705.0,72.9431,73.045,72.9431,73.0172,65705.0
2020-09-15 10:20:00,78.84,78.88,78.72,78.73,87982.0,73.008,73.045,72.8968,72.9061,87982.0
2020-09-15 10:25:00,78.74,78.85,78.7,78.83,75476.0,72.9154,73.0172,72.8783,72.9987,75476.0
2020-09-15 10:30:00,78.84,78.91,78.78,78.85,78773.0,73.008,73.0728,72.9524,73.0172,78773.0
2020-09-15 10:35:00,78.85,78.93,78.79,78.82,57620.0,73.0172,73.0913,72.9617,72.9894,57620.0
2020-09-15 10:40:00,78.81,78.89,78.74,78.74,96725.0,72.9802,73.0543,72.9154,72.9154,96725.0
2020-09-15 10:45:00,78.73,78.92,78.71,78.92,58787.0,72.9061,73.082,72.8876,73.082,58787.0
2020-09-15 10:50:00,78.93,78.99,78.87,78.93,55327.0,73.0913,73.1469,73.0357,73.0913,55327.0
2020-09-15 10:55:00,78.92,78.99,78.91,78.98,44242.0,73.082,73.1469,73.0728,73.1376,44242.0
2020-09-15 11:00:00,78.98,79.08,78.97,79.0,358476.0,73.1376,73.2302,73.1283,73.1561,358476.0
2020-09-15 11:05:00,79.0,79.06,78.96,78.98,49363.0,73.1561,73.2117,73.1191,73.1376,49363.0
2020-09-15 11:10:00,78.99,79.04,78.99,79.01,100188.0,73.1469,73.1932,73.1469,73.1654,100188.0
2020-09-15 11:15:00,79.0,79.0,78.94,78.99,34879.0,73.1561,73.1561,73.1006,73.1469,34879.0
2020-09-15 11:20:00,78.99,78.99,78.9,78.9,41067.0,73.1469,73.1469,73.0635,73.0635,41067.0
2020-09-15 11:25:00,78.89,78.93,78.84,78.88,66079.0,73.0543,73.0913,73.008,73.045,66079.0
2020-09-15 11:30:00,78.89,78.89,78.76,78.79,36613.0,73.0543,73.0543,72.9339,72.9617,36613.0
2020-09-15 11:35:00,78.79,78.9,78.79,78.83,111058.0,72.9617,73.0635,72.9617,72.9987,111058.0
2020-09-15 11:40:00,78.82,78.83,78.78,78.81,91900.0,72.9894,72.9987,72.9524,72.9802,91900.0
2020-09-15 11:45:00,78.81,78.87,78.8,78.85,64292.0,72.9802,73.0357,72.9709,73.0172,64292.0
2020-09-15 11:50:00,78.84,78.85,78.77,78.77,62509.0,73.008,73.0172,72.9431,72.9431,62509.0
2020-09-15 11:55:00,78.78,78.79,78.72,78.75,51281.0,72.9524,72.9617,72.8968,72.9246,51281.0
2020-09-15 12:00:00,78.75,78.82,78.73,78.78,80820.0,72.9246,72.9894,72.9061,72.9524,80820.0
2020-09-15 12:05:00,78.77,78.8,78.72,78.73,40389.0,72.9431,72.9709,72.8968,72.9061,40389.0
2020-09-15 12:10:00,78.73,78.74,78.69,78.74,55007.0,72.9061,72.9154,72.8691,72.9154,55007.0
2020-09-15 12:15:00,78.74,78.75,78.69,78.71,42701.0,72.9154,72.9246,72.8691,72.8876,42701.0
2020-09-15 12:20:00,78.72,78.75,78.67,78.74,64300.0,72.8968,72.9246,72.8505,72.9154,64300.0
2020-09-15 12:25:00,78.75,78.81,78.71,78.79,48993.0,72.9246,72.9802,72.8876,72.9617,48993.0
2020-09-15 12:30:00,78.78,78.84,78.76,78.79,89915.0,72.9524,73.008,72.9339,72.9617,89915.0
2020-09-15 12:35:00,78.8,78.81,78.78,78.81,36093.0,72.9709,72.9802,72.9524,72.9802,36093.0
2020-09-15 12:40:00,78.81,78.84,78.75,78.76,25518.0,72.9802,73.008,72.9246,72.9339,25518.0
2020-09-15 12:45:00,78.76,78.8,78.74,78.78,38750.0,72.9339,72.9709,72.9154,72.9524,38750.0
2020-09-15 12:50:00,78.79,78.81,78.74,78.75,33671.0,72.9617,72.9802,72.9154,72.9246,33671.0
2020-09-15 12:55:00,78.74,78.8,78.73,78.8,26216.0,72.9154,72.9709,72.9061,72.9709,26216.0
2020-09-15 13:00:00,78.79,78.84,78.77,78.84,50742.0,72.9617,73.008,72.9431,73.008,50742.0
2020-09-15 13:05:00,78.84,78.84,78.79,78.82,170772.0,73.008,73.008,72.9617,72.9894,170772.0
2020-09-15 13:10:00,78.82,78.88,78.79,78.88,31256.0,72.9894,73.045,72.9617,73.045,31256.0
2020-09-15 13:15:00,78.88,78.91,78.86,78.89,56644.0,73.045,73.0728,73.0265,73.0543,56644.0
2020-09-15 13:20:00,78.9,78.91,78.88,78.9,46045.0,73.0635,73.0728,73.045,73.0635,46045.0
2020-09-15 13:25:00,78.91,78.91,78.85,78.87,76182.0,73.0728,73.0728,73.0172,73.0357,76182.0
2020-09-15 13:30:00,78.87,78.87,78.81,78.83,55685.0,73.0357,73.0357,72.9802,72.9987,55685.0
2020-09-15 13:35:00,78.84,78.9,78.83,78.89,33292.0,73.008,73.0635,72.9987,73.0543,33292.0
2020-09-15 13:40:00,78.9,78.92,78.87,78.88,60613.0,73.0635,73.082,73.0357,73.045,60613.0
2020-09-15 13:45:00,78.89,78.9,78.84,78.84,27096.0,73.0543,73.0635,73.008,73.008,27096.0
2020-09-15 13:50:00,78.84,78.88,78.82,78.85,31124.0,73.008,73.045,72.9894,73.0172,31124.0
2020-09-15 13:55:00,78.85,78.85,78.8,78.82,37098.0,73.0172,73.0172,72.9709,72.9894,37098.0
2020-09-15 14:00:00,78.83,78.86,78.79,78.83,81438.0,72.9987,73.0265,72.9617,72.9987,81438.0
2020-09-15 14:05:00,78.84,78.86,78.78,78.82,39297.0,73.008,73.0265,72.9524,72.9894,39297.0
2020-09-15 14:10:00,78.81,78.87,78.81,78.86,44335.0,72.9802,73.0357,72.9802,73.0265,44335.0
2020-09-15 14:15:00,78.85,78.86,78.83,78.84,81204.0,73.0172,73.0265,72.9987,73.008,81204.0
2020-09-15 14:20:00,78.84,78.89,78.82,78.88,144487.0,73.008,73.0543,72.9894,73.045,144487.0
2020-09-15 14:25:00,78.88,78.9,78.84,78.89,50772.0,73.045,73.0635,73.008,73.0543,50772.0
2020-09-15 14:30:00,78.9,78.92,78.86,78.91,62074.0,73.0635,73.082,73.0265,73.0728,62074.0
2020-09-15 14:35:00,78.92,78.94,78.88,78.89,55576.0,73.082,73.1006,73.045,73.0543,55576.0
2020-09-15 14:40:00,78.89,78.91,78.87,78.9,37414.0,73.0543,73.0728,73.0357,73.0635,37414.0
2020-09-15 14:45:00,78.89,78.92,78.88,78.92,25050.0,73.0543,73.082,73.045,73.082,25050.0
2020-09-15 14:50:00,78.92,78.95,78.89,78.94,44195.0,73.082,73.1098,73.0543,73.1006,44195.0
2020-09-15 14:55:00,78.93,78.95,78.89,78.94,60515.0,73.0913,73.1098,73.0543,73.1006,60515.0
2020-09-15 15:00:00,78.94,78.94,78.89,78.91,107211.0,73.1006,73.1006,73.0543,73.0728,107211.0
2020-09-15 15:05:00,78.9,78.91,78.78,78.82,131572.0,73.0635,73.0728,72.9524,72.9894,131572.0
2020-09-15 15:10:00,78.81,78.88,78.79,78.83,49061.0,72.9802,73.045,72.9617,72.9987,49061.0
2020-09-15 15:15:00,78.83,78.92,78.82,78.86,97036.0,72.9987,73.082,72.9894,73.0265,97036.0
2020-09-15 15:20:00,78.86,78.87,78.76,78.79,77625.0,73.0265,73.0357,72.9339,72.9617,77625.0
2020-09-15 15:25:00,78.79,78.82,78.76,78.78,172244.0,72.9617,72.9894,72.9339,72.9524,172244.0
2020-09-15 15:30:00,78.78,78.79,78.67,78.67,130636.0,72.9524,72.9617,72.8505,72.8505,130636.0
2020-09-15 15:35:00,78.67,78.71,78.61,78.67,233089.0,72.8505,72.8876,72.795,72.8505,233089.0
2020-09-15 15:40:00,78.67,78.7,78.61,78.66,483488.0,72.8505,72.8783,72.795,72.8413,483488.0
2020-09-15 15:45:00,78.66,78.76,78.64,78.76,176664.0,72.8413,72.9339,72.8228,72.9339,176664.0
2020-09-15 15:50:00,78.75,78.79,78.7,78.74,243806.0,72.9246,72.9617,72.8783,72.9154,243806.0
2020-09-15 15:55:00,78.75,78.75,78.63,78.7,776168.0,72.9246,72.9246,72.8135,72.8783,776168.0
2020-09-16 09:30:00,79.33,79.36,79.14,79.18,257620.0,73.4617,73.4895,73.2858,73.3228,257620.0
2020-09-16 09:35:00,79.15,79.19,78.97,78.99,111647.0,73.295,73.3321,73.1283,73.1469,111647.0
2020-09-16 09:40:00,79.01,79.05,78.89,78.92,84661.0,73.1654,73.2024,73.0543,73.082,84661.0
2020-09-16 09:45:00,78.91,79.14,78.9,79.13,231833.0,73.0728,73.2858,73.0635,73.2765,231833.0
2020-09-16 09:50:00,79.13,79.26,79.04,79.06,138923.0,73.2765,73.3969,73.1932,73.2117,138923.0
2020-09-16 09:55:00,79.06,79.16,79.05,79.13,97108.0,73.2117,73.3043,73.2024,73.2765,97108.0
2020-09-16 10:00:00,79.13,79.28,79.12,79.22,97655.0,73.2765,73.4154,73.2672,73.3598,97655.0
2020-09-16 10:05:00,79.2,79.33,79.18,79.22,91230.0,73.3413,73.4617,73.3228,73.3598,91230.0
2020-09-16 10:10:00,79.22,79.26,79.11,79.13,68617.0,73.3598,73.3969,73.258,73.2765,68617.0
2020-09-16 10:15:00,79.13,79.31,79.13,79.29,266699.0,73.2765,73.4432,73.2765,73.4247,266699.0
2020-09-16 10:20:00,79.28,79.35,79.24,79.32,95856.0,73.4154,73.4802,73.3784,73.4525,95856.0
2020-09-16 10:25:00,79.33,79.35,79.21,79.21,107935.0,73.4617,73.4802,73.3506,73.3506,107935.0
2020-09-16 10:30:00,79.21,79.3,79.19,79.24,206564.0,73.3506,73.4339,73.3321,73.3784,206564.0
2020-09-16 10:35:00,79.25,79.29,79.16,79.25,81220.0,73.3876,73.4247,73.3043,73.3876,81220.0
2020-09-16 10:40:00,79.25,79.33,79.22,79.28,61914.0,73.3876,73.4617,73.3598,73.4154,61914.0
2020-09-16 10:45:00,79.28,79.28,79.17,79.2,73347.0,73.4154,73.4154,73.3135,73.3413,73347.0
2020-09-16 10:50:00,79.21,79.32,79.21,79.3,62800.0,73.3506,73.4525,73.3506,73.4339,62800.0
2020-09-16 10:55:00,79.3,79.35,79.25,79.32,123219.0,73.4339,73.4802,73.3876,73.4525,123219.0
2020-09-16 11:00:00,79.31,79.54,79.31,79.53,136265.0,73.4432,73.6562,73.4432,73.6469,136265.0
2020-09-16 11:05:00,79.53,79.61,79.49,79.57,133107.0,73.6469,73.721,73.6099,73.684,133107.0
2020-09-16 11:10:00,79.57,79.67,79.56,79.63,80577.0,73.684,73.7766,73.6747,73.7395,80577.0
2020-09-16 11:15:00,79.64,79.83,79.63,79.79,197882.0,73.7488,73.9247,73.7395,73.8877,197882.0
2020-09-16 11:20:00,79.79,79.83,79.74,79.77,109241.0,73.8877,73.9247,73.8414,73.8692,109241.0
2020-09-16 11:25:00,79.76,79.81,79.73,79.8,149158.0,73.8599,73.9062,73.8321,73.8969,149158.0
2020-09-16 11:30:00,79.8,79.81,79.7,79.76,325786.0,73.8969,73.9062,73.8043,73.8599,325786.0
2020-09-16 11:35:00,79.76,79.8,79.73,79.74,91756.0,73.8599,73.8969,73.8321,73.8414,91756.0
2020-09-16 11:40:00,79.74,79.79,79.69,79.76,67034.0,73.8414,73.8877,73.7951,73.8599,67034.0
2020-09-16 11:45:00,79.77,79.8,79.75,79.77,98551.0,73.8692,73.8969,73.8506,73.8692,98551.0
2020-09-16 11:50:00,79.76,79.81,79.75,79.79,60499.0,73.8599,73.9062,73.8506,73.8877,60499.0
2020-09-16 11:55:00,79.79,79.8,79.7,79.7,91930.0,73.8877,73.8969,73.8043,73.8043,91930.0
2020-09-16 12:00:00,79.7,79.75,79.68,79.69,60142.0,73.8043,73.8506,73.7858,73.7951,60142.0
2020-09-16 12:05:00,79.69,79.7,79.63,79.64,50768.0,73.7951,73.8043,73.7395,73.7488,50768.0
2020-09-16 12:10:00,79.64,79.7,79.63,79.69,54045.0,73.7488,73.8043,73.7395,73.7951,54045.0
2020-09-16 12:15:00,79.7,79.7,79.63,79.66,31376.0,73.8043,73.8043,73.7395,73.7673,31376.0
2020-09-16 12:20:00,79.66,79.7,79.65,79.66,28149.0,73.7673,73.8043,73.758,73.7673,28149.0
2020-09-16 12:25:00,79.66,79.67,79.62,79.66,38964.0,73.7673,73.7766,73.7303,73.7673,38964.0
2020-09-16 12:30:00,79.65,79.66,79.61,79.65,40229.0,73.758,73.7673,73.721,73.758,40229.0
2020-09-16 12:35:00,79.66,79.71,79.65,79.71,47060.0,73.7673,73.8136,73.758,73.8136,47060.0
2020-09-16 12:40:00,79.7,79.71,79.67,79.7,38069.0,73.8043,73.8136,73.7766,73.8043,38069.0
2020-09-16 12:45:00,79.7,79.73,79.6,79.61,63260.0,73.8043,73.8321,73.7117,73.721,63260.0
2020-09-16 12:50:00,79.6,79.64,79.59,79.64,57061.0,73.7117,73.7488,73.7025,73.7488,57061.0
2020-09-16 12:55:00,79.65,79.7,79.62,79.65,33355.0,73.758,73.8043,73.7303,73.758,33355.0
2020-09-16 13:00:00,79.64,79.71,79.6,79.7,56516.0,73.7488,73.8136,73.7117,73.8043,56516.0
2020-09-16 13:05:00,79.71,79.73,79.66,79.67,35963.0,73.8136,73.8321,73.7673,73.7766,35963.0
2020-09-16 13:10:00,79.67,79.69,79.62,79.68,43700.0,73.7766,73.7951,73.7303,73.7858,43700.0
2020-09-16 13:15:00,79.69,79.7,79.62,79.66,43530.0,73.7951,73.8043,73.7303,73.7673,43530.0
2020-09-16 13:20:00,79.67,79.69,79.62,79.67,44852.0,73.7766,73.7951,73.7303,73.7766,44852.0
2020-09-16 13:25:00,79.67,79.69,79.61,79.63,209952.0,73.7766,73.7951,73.721,73.7395,209952.0
2020-09-16 13:30:00,79.64,79.67,79.6,79.66,61113.0,73.7488,73.7766,73.7117,73.7673,61113.0
2020-09-16 13:35:00,79.65,79.66,79.61,79.62,27432.0,73.758,73.7673,73.721,73.7303,27432.0
2020-09-16 13:40:00,79.63,79.67,79.6,79.66,49892.0,73.7395,73.7766,73.7117,73.7673,49892.0
2020-09-16 13:45:00,79.67,79.8,79.66,79.74,66459.0,73.7766,73.8969,73.7673,73.8414,66459.0
2020-09-16 13:50:00,79.75,79.77,79.73,79.74,79395.0,73.8506,73.8692,73.8321,73.8414,79395.0
2020-09-16 13:55:00,79.74,79.79,79.72,79.73,171954.0,73.8414,73.8877,73.8229,73.8321,171954.0
2020-09-16 14:00:00,79.73,79.99,79.68,79.85,257272.0,73.8321,74.0729,73.7858,73.9432,257272.0
2020-09-16 14:05:00,79.86,79.88,79.74,79.81,111551.0,73.9525,73.971,73.8414,73.9062,111551.0
2020-09-16 14:10:00,79.82,79.9,79.75,79.88,47591.0,73.9155,73.9895,73.8506,73.971,47591.0
2020-09-16 14:15:00,79.88,80.04,79.88,79.99,220825.0,73.971,74.1192,73.971,74.0729,220825.0
2020-09-16 14:20:00,79.99,80.03,79.97,80.01,135123.0,74.0729,74.1099,74.0544,74.0914,135123.0
2020-09-16 14:25:00,80.01,80.05,79.98,80.03,58420.0,74.0914,74.1284,74.0636,74.1099,58420.0
2020-09-16 14:30:00,80.04,80.14,80.03,80.13,100873.0,74.1192,74.2118,74.1099,74.2025,100873.0
2020-09-16 14:35:00,80.11,80.27,80.07,80.26,88963.0,74.184,74.3322,74.147,74.3229,88963.0
2020-09-16 14:40:00,80.25,80.31,80.19,80.19,116190.0,74.3137,74.3692,74.2581,74.2581,116190.0
2020-09-16 14:45:00,80.19,80.21,80.08,80.18,169161.0,74.2581,74.2766,74.1562,74.2488,169161.0
2020-09-16 14:50:00,80.19,80.19,79.94,79.97,130889.0,74.2581,74.2581,74.0266,74.0544,130889.0
2020-09-16 14:55:00,79.97,80.04,79.91,80.01,86648.0,74.0544,74.1192,73.9988,74.0914,86648.0
2020-09-16 15:00:00,80.01,80.1,79.98,80.08,101031.0,74.0914,74.1748,74.0636,74.1562,101031.0
2020-09-16 15:05:00,80.07,80.07,79.74,79.75,121838.0,74.147,74.147,73.8414,73.8506,121838.0
2020-09-16 15:10:00,79.76,79.8,79.42,79.68,268281.0,73.8599,73.8969,73.5451,73.7858,268281.0
2020-09-16 15:15:00,79.68,79.73,79.54,79.73,213640.0,73.7858,73.8321,73.6562,73.8321,213640.0
2020-09-16 15:20:00,79.72,79.75,79.56,79.59,131990.0,73.8229,73.8506,73.6747,73.7025,131990.0
2020-09-16 15:25:00,79.6,79.7,79.58,79.58,133909.0,73.7117,73.8043,73.6932,73.6932,133909.0
2020-09-16 15:30:00,79.58,79.63,79.4,79.6,197787.0,73.6932,73.7395,73.5265,73.7117,197787.0
2020-09-16 15:35:00,79.61,79.73,79.55,79.61,153286.0,73.721,73.8321,73.6654,73.721,153286.0
2020-09-16 15:40:00,79.6,79.72,79.48,79.68,158372.0,73.7117,73.8229,73.6006,73.7858,158372.0
2020-09-16 15:45:00,79.69,79.88,79.68,79.71,309614.0,73.7951,73.971,73.7858,73.8136,309614.0
2020-09-16 15:50:00,79.71,79.76,79.53,79.55,458971.0,73.8136,73.8599,73.6469,73.6654,458971.0
2020-09-16 15:55:00,79.56,79.57,79.43,79.51,607625.0,73.6747,73.684,73.5543,73.6284,607625.0
2020-09-17 09:30:00,78.4,78.44,78.01,78.29,313545.0,72.6005,72.6375,72.2394,72.4986,313545.0
2020-09-17 09:35:00,78.3,78.61,78.26,78.55,771259.0,72.5079,72.795,72.4709,72.7394,771259.0
2020-09-17 09:40:00,78.56,78.69,78.44,78.47,159378.0,72.7487,72.8691,72.6375,72.6653,159378.0
2020-09-17 09:45:00,78.47,78.68,78.45,78.6,84843.0,72.6653,72.8598,72.6468,72.7857,84843.0
2020-09-17 09:50:00,78.59,78.91,78.56,78.88,160186.0,72.7765,73.0728,72.7487,73.045,160186.0
2020-09-17 09:55:00,78.88,78.95,78.78,78.95,223584.0,73.045,73.1098,72.9524,73.1098,223584.0
2020-09-17 10:00:00,78.96,79.14,78.94,79.09,167187.0,73.1191,73.2858,73.1006,73.2395,167187.0
2020-09-17 10:05:00,79.08,79.33,79.08,79.25,156783.0,73.2302,73.4617,73.2302,73.3876,156783.0
2020-09-17 10:10:00,79.25,79.53,78.6,79.41,231262.0,73.3876,73.6469,72.7857,73.5358,231262.0
2020-09-17 10:15:00,79.4,79.42,79.32,79.35,302845.0,73.5265,73.5451,73.4525,73.4802,302845.0
2020-09-17 10:20:00,79.36,79.68,79.35,79.42,1758448.0,73.4895,73.7858,73.4802,73.5451,1758448.0
2020-09-17 10:25:00,79.42,79.59,79.37,79.59,419006.0,73.5451,73.7025,73.4988,73.7025,419006.0
2020-09-17 10:30:00,79.59,79.68,79.46,79.66,253780.0,73.7025,73.7858,73.5821,73.7673,253780.0
2020-09-17 10:35:00,79.67,79.72,79.52,79.55,148125.0,73.7766,73.8229,73.6377,73.6654,148125.0
2020-09-17 10:40:00,79.55,79.6,79.45,79.57,310510.0,73.6654,73.7117,73.5728,73.684,310510.0
2020-09-17 10:45:00,79.57,79.82,79.57,79.76,323260.0,73.684,73.9155,73.684,73.8599,323260.0
2020-09-17 10:50:00,79.75,79.9,79.75,79.83,158227.0,73.8506,73.9895,73.8506,73.9247,158227.0
2020-09-17 10:55:00,79.82,79.84,79.74,79.76,99964.0,73.9155,73.934,73.8414,73.8599,99964.0
2020-09-17 11:00:00,79.77,80.06,79.77,80.04,134587.0,73.8692,74.1377,73.8692,74.1192,134587.0
2020-09-17 11:05:00,80.04,80.13,80.02,80.12,150961.0,74.1192,74.2025,74.1007,74.1933,150961.0
2020-09-17 11:10:00,80.12,80.16,79.96,80.11,110238.0,74.1933,74.2303,74.0451,74.184,110238.0
2020-09-17 11:15:00,80.11,80.15,80.0,80.1,143491.0,74.184,74.2211,74.0821,74.1748,143491.0
2020-09-17 11:20:00,80.11,80.15,80.08,80.13,66599.0,74.184,74.2211,74.1562,74.2025,66599.0
2020-09-17 11:25:00,80.13,80.14,79.99,80.01,139293.0,74.2025,74.2118,74.0729,74.0914,139293.0
2020-09-17 11:30:00,80.0,80.09,79.97,80.05,961793.0,74.0821,74.1655,74.0544,74.1284,961793.0
2020-09-17 11:35:00,80.07,80.09,79.99,80.05,103544.0,74.147,74.1655,74.0729,74.1284,103544.0
2020-09-17 11:40:00,80.05,80.09,79.91,79.95,54833.0,74.1284,74.1655,73.9988,74.0358,54833.0
2020-09-17 11:45:00,79.94,79.95,79.88,79.9,54635.0,74.0266,74.0358,73.971,73.9895,54635.0
2020-09-17 11:50:00,79.9,79.94,79.88,79.94,42050.0,73.9895,74.0266,73.971,74.0266,42050.0
2020-09-17 11:55:00,79.94,79.97,79.8,79.88,115784.0,74.0266,74.0544,73.8969,73.971,115784.0
2020-09-17 12:00:00,79.87,79.9,79.79,79.82,84739.0,73.9618,73.9895,73.8877,73.9155,84739.0
2020-09-17 12:05:00,79.82,79.87,79.74,79.76,153714.0,73.9155,73.9618,73.8414,73.8599,153714.0
2020-09-17 12:10:00,79.76,79.78,79.56,79.58,130740.0,73.8599,73.8784,73.6747,73.6932,130740.0
2020-09-17 12:15:00,79.57,79.58,79.31,79.38,135582.0,73.684,73.6932,73.4432,73.508,135582.0
2020-09-17 12:20:00,79.39,79.45,79.33,79.4,134446.0,73.5173,73.5728,73.4617,73.5265,134446.0
2020-09-17 12:25:00,79.4,79.49,79.27,79.46,184616.0,73.5265,73.6099,73.4061,73.5821,184616.0
2020-09-17 12:30:00,79.46,79.5,79.37,79.45,82931.0,73.5821,73.6191,73.4988,73.5728,82931.0
2020-09-17 12:35:00,79.46,79.55,79.42,79.53,79758.0,73.5821,73.6654,73.5451,73.6469,79758.0
2020-09-17 12:40:00,79.51,79.53,79.41,79.48,111927.0,73.6284,73.6469,73.5358,73.6006,111927.0
2020-09-17 12:45:00,79.47,79.54,79.37,79.48,81508.0,73.5914,73.6562,73.4988,73.6006,81508.0
2020-09-17 12:50:00,79.47,79.6,79.39,79.53,88228.0,73.5914,73.7117,73.5173,73.6469,88228.0
2020-09-17 12:55:00,79.54,79.64,79.52,79.64,72218.0,73.6562,73.7488,73.6377,73.7488,72218.0
2020-09-17 13:00:00,79.64,79.66,79.57,79.57,140875.0,73.7488,73.7673,73.684,73.684,140875.0
2020-09-17 13:05:00,79.56,79.63,79.53,79.57,83304.0,73.6747,73.7395,73.6469,73.684,83304.0
2020-09-17 13:10:00,79.57,79.58,79.5,79.53,78646.0,73.684,73.6932,73.6191,73.6469,78646.0
2020-09-17 13:15:00,79.55,79.56,79.42,79.46,64439.0,73.6654,73.6747,73.5451,73.5821,64439.0
2020-09-17 13:20:00,79.46,79.55,79.43,79.5,58115.0,73.5821,73.6654,73.5543,73.6191,58115.0
2020-09-17 13:25:00,79.5,79.56,79.44,79.46,57890.0,73.6191,73.6747,73.5636,73.5821,57890.0
2020-09-17 13:30:00,79.46,79.52,79.41,79.5,137390.0,73.5821,73.6377,73.5358,73.6191,137390.0
2020-09-17 13:35:00,79.51,79.53,79.41,79.47,76836.0,73.6284,73.6469,73.5358,73.5914,76836.0
2020-09-17 13:40:00,79.47,79.55,79.42,79.49,74248.0,73.5914,73.6654,73.5451,73.6099,74248.0
2020-09-17 13:45:00,79.49,79.52,79.42,79.52,36205.0,73.6099,73.6377,73.5451,73.6377,36205.0
2020-09-17 13:50:00,79.52,79.59,79.47,79.53,63999.0,73.6377,73.7025,73.5914,73.6469,63999.0
2020-09-17 13:55:00,79.53,79.55,79.48,79.49,69024.0,73.6469,73.6654,73.6006,73.6099,69024.0
2020-09-17 14:00:00,79.5,79.65,79.49,79.64,55156.0,73.6191,73.758,73.6099,73.7488,55156.0
2020-09-17 14:05:00,79.63,79.73,79.63,79.67,182080.0,73.7395,73.8321,73.7395,73.7766,182080.0
2020-09-17 14:10:00,79.67,79.77,79.67,79.71,81651.0,73.7766,73.8692,73.7766,73.8136,81651.0
2020-09-17 14:15:00,79.71,79.77,79.66,79.66,149091.0,73.8136,73.8692,73.7673,73.7673,149091.0
2020-09-17 14:20:00,79.67,79.73,79.63,79.63,116594.0,73.7766,73.8321,73.7395,73.7395,116594.0
2020-09-17 14:25:00,79.64,79.66,79.47,79.47,84731.0,73.7488,73.7673,73.5914,73.5914,84731.0
2020-09-17 14:30:00,79.46,79.51,79.42,79.42,90812.0,73.5821,73.6284,73.5451,73.5451,90812.0
2020-09-17 14:35:00,79.41,79.45,79.33,79.34,151776.0,73.5358,73.5728,73.4617,73.471,151776.0
2020-09-17 14:40:00,79.35,79.42,79.28,79.39,204201.0,73.4802,73.5451,73.4154,73.5173,204201.0
2020-09-17 14:45:00,79.39,79.48,79.36,79.43,92089.0,73.5173,73.6006,73.4895,73.5543,92089.0
2020-09-17 14:50:00,79.43,79.47,79.39,79.45,103345.0,73.5543,73.5914,73.5173,73.5728,103345.0
2020-09-17 14:55:00,79.44,79.51,79.36,79.38,114683.0,73.5636,73.6284,73.4895,73.508,114683.0
2020-09-17 15:00:00,79.37,79.42,79.12,79.15,176757.0,73.4988,73.5451,73.2672,73.295,176757.0
2020-09-17 15:05:00,79.14,79.29,79.11,79.27,152792.0,73.2858,73.4247,73.258,73.4061,152792.0
2020-09-17 15:10:00,79.27,79.45,79.27,79.4,140685.0,73.4061,73.5728,73.4061,73.5265,140685.0
2020-09-17 15:15:00,79.39,79.41,79.25,79.25,290352.0,73.5173,73.5358,73.3876,73.3876,290352.0
2020-09-17 15:20:00,79.26,79.37,79.23,79.23,109747.0,73.3969,73.4988,73.3691,73.3691,109747.0
2020-09-17 15:25:00,79.23,79.29,79.16,79.25,965969.0,73.3691,73.4247,73.3043,73.3876,965969.0
2020-09-17 15:30:00,79.23,79.55,79.21,79.52,270535.0,73.3691,73.6654,73.3506,73.6377,270535.0
2020-09-17 15:35:00,79.51,79.71,79.5,79.71,505007.0,73.6284,73.8136,73.6191,73.8136,505007.0
2020-09-17 15:40:00,79.72,79.78,79.6,79.61,191706.0,73.8229,73.8784,73.7117,73.721,191706.0
2020-09-17 15:45:00,79.62,79.69,79.48,79.66,341744.0,73.7303,73.7951,73.6006,73.7673,341744.0
2020-09-17 15:50:00,79.66,79.75,79.59,79.68,526665.0,73.7673,73.8506,73.7025,73.7858,526665.0
2020-09-17 15:55:00,79.67,79.71,79.57,79.67,885383.0,73.7766,73.8136,73.684,73.7766,885383.0
2020-09-18 09:30:00,79.92,79.92,79.58,79.76,225892.0,74.0081,74.0081,73.6932,73.8599,225892.0
2020-09-18 09:35:00,79.75,79.91,79.57,79.91,211710.0,73.8506,73.9988,73.684,73.9988,211710.0
2020-09-18 09:40:00,79.91,79.96,79.73,79.77,156829.0,73.9988,74.0451,73.8321,73.8692,156829.0
2020-09-18 09:45:00,79.77,79.8,79.55,79.58,151810.0,73.8692,73.8969,73.6654,73.6932,151810.0
2020-09-18 09:50:00,79.59,79.68,79.45,79.67,215345.0,73.7025,73.7858,73.5728,73.7766,215345.0
2020-09-18 09:55:00,79.67,79.67,79.53,79.57,182328.0,73.7766,73.7766,73.6469,73.684,182328.0
2020-09-18 10:00:00,79.56,79.67,79.53,79.67,191757.0,73.6747,73.7766,73.6469,73.7766,191757.0
2020-09-18 10:05:00,79.67,79.8,79.59,79.79,161241.0,73.7766,73.8969,73.7025,73.8877,161241.0
2020-09-18 10:10:00,79.79,79.92,79.72,79.92,300453.0,73.8877,74.0081,73.8229,74.0081,300453.0
2020-09-18 10:15:00,79.92,80.02,79.9,79.95,95618.0,74.0081,74.1007,73.9895,74.0358,95618.0
2020-09-18 10:20:00,79.96,80.14,79.91,80.1,113833.0,74.0451,74.2118,73.9988,74.1748,113833.0
2020-09-18 10:25:00,80.11,80.22,80.09,80.17,116119.0,74.184,74.2859,74.1655,74.2396,116119.0
2020-09-18 10:30:00,80.17,80.19,80.02,80.05,182534.0,74.2396,74.2581,74.1007,74.1284,182534.0
2020-09-18 10:35:00,80.04,80.05,79.91,80.0,143951.0,74.1192,74.1284,73.9988,74.0821,143951.0
2020-09-18 10:40:00,80.0,80.12,79.91,80.08,139446.0,74.0821,74.1933,73.9988,74.1562,139446.0
2020-09-18 10:45:00,80.09,80.1,79.92,80.0,110985.0,74.1655,74.1748,74.0081,74.0821,110985.0
2020-09-18 10:50:00,80.01,80.02,79.81,79.81,120163.0,74.0914,74.1007,73.9062,73.9062,120163.0
2020-09-18 10:55:00,79.82,79.9,79.81,79.9,80944.0,73.9155,73.9895,73.9062,73.9895,80944.0
2020-09-18 11:00:00,79.9,80.01,79.87,79.98,132577.0,73.9895,74.0914,73.9618,74.0636,132577.0
2020-09-18 11:05:00,79.99,80.04,79.94,80.02,108571.0,74.0729,74.1192,74.0266,74.1007,108571.0
2020-09-18 11:10:00,80.02,80.03,79.88,79.89,100507.0,74.1007,74.1099,73.971,73.9803,100507.0
2020-09-18 11:15:00,79.9,79.98,79.76,79.77,156108.0,73.9895,74.0636,73.8599,73.8692,156108.0
2020-09-18 11:20:00,79.78,79.93,79.77,79.84,93644.0,73.8784,74.0173,73.8692,73.934,93644.0
2020-09-18 11:25:00,79.86,79.9,79.81,79.87,60681.0,73.9525,73.9895,73.9062,73.9618,60681.0
2020-09-18 11:30:00,79.88,79.92,79.72,79.74,106108.0,73.971,74.0081,73.8229,73.8414,106108.0
2020-09-18 11:35:00,79.74,79.82,79.72,79.81,64551.0,73.8414,73.9155,73.8229,73.9062,64551.0
2020-09-18 11:40:00,79.82,79.83,79.64,79.65,61640.0,73.9155,73.9247,73.7488,73.758,61640.0
2020-09-18 11:45:00,79.66,79.9,79.65,79.88,72790.0,73.7673,73.9895,73.758,73.971,72790.0
2020-09-18 11:50:00,79.88,79.95,79.78,79.79,48633.0,73.971,74.0358,73.8784,73.8877,48633.0
2020-09-18 11:55:00,79.78,79.87,79.72,79.74,119082.0,73.8784,73.9618,73.8229,73.8414,119082.0
2020-09-18 12:00:00,79.74,79.8,79.68,79.7,155287.0,73.8414,73.8969,73.7858,73.8043,155287.0
2020-09-18 12:05:00,79.7,79.76,79.64,79.66,177511.0,73.8043,73.8599,73.7488,73.7673,177511.0
2020-09-18 12:10:00,79.66,79.69,79.55,79.55,79901.0,73.7673,73.7951,73.6654,73.6654,79901.0
2020-09-18 12:15:00,79.56,79.57,79.45,79.47,104803.0,73.6747,73.684,73.5728,73.5914,104803.0
2020-09-18 12:20:00,79.47,79.51,79.39,79.45,109910.0,73.5914,73.6284,73.5173,73.5728,109910.0
2020-09-18 12:25:00,79.44,79.5,79.4,79.48,128522.0,73.5636,73.6191,73.5265,73.6006,128522.0
2020-09-18 12:30:00,79.5,79.51,79.34,79.38,86646.0,73.6191,73.6284,73.471,73.508,86646.0
2020-09-18 12:35:00,79.4,79.44,79.37,79.41,80622.0,73.5265,73.5636,73.4988,73.5358,80622.0
2020-09-18 12:40:00,79.4,79.43,79.32,79.35,93449.0,73.5265,73.5543,73.4525,73.4802,93449.0
2020-09-18 12:45:00,79.38,79.39,79.33,79.33,59185.0,73.508,73.5173,73.4617,73.4617,59185.0
2020-09-18 12:50:00,79.33,79.33,79.23,79.27,94795.0,73.4617,73.4617,73.3691,73.4061,94795.0
2020-09-18 12:55:00,79.27,79.31,79.21,79.31,60465.0,73.4061,73.4432,73.3506,73.4432,60465.0
2020-09-18 13:00:00,79.31,79.36,79.2,79.33,66524.0,73.4432,73.4895,73.3413,73.4617,66524.0
2020-09-18 13:05:00,79.32,79.36,79.28,79.31,107564.0,73.4525,73.4895,73.4154,73.4432,107564.0
2020-09-18 13:10:00,79.3,79.45,79.27,79.41,64583.0,73.4339,73.5728,73.4061,73.5358,64583.0
2020-09-18 13:15:00,79.41,79.41,79.24,79.28,128937.0,73.5358,73.5358,73.3784,73.4154,128937.0
2020-09-18 13:20:00,79.29,79.32,79.25,79.27,66663.0,73.4247,73.4525,73.3876,73.4061,66663.0
2020-09-18 13:25:00,79.26,79.26,79.01,79.01,151741.0,73.3969,73.3969,73.1654,73.1654,151741.0
2020-09-18 13:30:00,79.01,79.01,78.72,78.95,206711.0,73.1654,73.1654,72.8968,73.1098,206711.0
2020-09-18 13:35:00,78.95,79.01,78.84,78.95,113002.0,73.1098,73.1654,73.008,73.1098,113002.0
2020-09-18 13:40:00,78.95,79.01,78.88,78.96,88745.0,73.1098,73.1654,73.045,73.1191,88745.0
2020-09-18 13:45:00,78.95,79.01,78.9,78.94,78483.0,73.1098,73.1654,73.0635,73.1006,78483.0
2020-09-18 13:50:00,78.94,78.98,78.89,78.98,75276.0,73.1006,73.1376,73.0543,73.1376,75276.0
2020-09-18 13:55:00,78.98,79.01,78.94,78.99,58156.0,73.1376,73.1654,73.1006,73.1469,58156.0
2020-09-18 14:00:00,78.99,78.99,78.86,78.91,84065.0,73.1469,73.1469,73.0265,73.0728,84065.0
2020-09-18 14:05:00,78.91,79.0,78.91,78.97,73420.0,73.0728,73.1561,73.0728,73.1283,73420.0
2020-09-18 14:10:00,78.96,79.04,78.93,79.03,109971.0,73.1191,73.1932,73.0913,73.1839,109971.0
2020-09-18 14:15:00,79.03,79.03,78.8,78.83,149093.0,73.1839,73.1839,72.9709,72.9987,149093.0
2020-09-18 14:20:00,78.84,79.03,78.83,78.98,143595.0,73.008,73.1839,72.9987,73.1376,143595.0
2020-09-18 14:25:00,78.99,79.06,78.92,78.96,112029.0,73.1469,73.2117,73.082,73.1191,112029.0
2020-09-18 14:30:00,78.95,78.96,78.89,78.94,179356.0,73.1098,73.1191,73.0543,73.1006,179356.0
2020-09-18 14:35:00,78.94,78.96,78.89,78.9,58568.0,73.1006,73.1191,73.0543,73.0635,58568.0
2020-09-18 14:40:00,78.91,78.98,78.82,78.85,98834.0,73.0728,73.1376,72.9894,73.0172,98834.0
2020-09-18 14:45:00,78.85,78.96,78.85,78.93,70828.0,73.0172,73.1191,73.0172,73.0913,70828.0
2020-09-18 14:50:00,78.93,78.95,78.83,78.86,71357.0,73.0913,73.1098,72.9987,73.0265,71357.0
2020-09-18 14:55:00,78.87,79.0,78.86,79.0,69104.0,73.0357,73.1561,73.0265,73.1561,69104.0
2020-09-18 15:00:00,78.99,79.08,78.97,79.06,135264.0,73.1469,73.2302,73.1283,73.2117,135264.0
2020-09-18 15:05:00,79.06,79.07,78.99,79.03,102830.0,73.2117,73.2209,73.1469,73.1839,102830.0
2020-09-18 15:10:00,79.03,79.08,78.97,78.98,69203.0,73.1839,73.2302,73.1283,73.1376,69203.0
2020-09-18 15:15:00,78.98,79.04,78.96,78.98,124903.0,73.1376,73.1932,73.1191,73.1376,124903.0
2020-09-18 15:20:00,78.99,79.0,78.9,78.99,115435.0,73.1469,73.1561,73.0635,73.1469,115435.0
2020-09-18 15:25:00,78.99,79.12,78.98,79.12,153569.0,73.1469,73.2672,73.1376,73.2672,153569.0
2020-09-18 15:30:00,79.11,79.16,78.97,79.09,189895.0,73.258,73.3043,73.1283,73.2395,189895.0
2020-09-18 15:35:00,79.09,79.15,79.03,79.12,290239.0,73.2395,73.295,73.1839,73.2672,290239.0
2020-09-18 15:40:00,79.13,79.15,78.97,78.98,174260.0,73.2765,73.295,73.1283,73.1376,174260.0
2020-09-18 15:45:00,78.98,79.02,78.92,78.94,315026.0,73.1376,73.1746,73.082,73.1006,315026.0
2020-09-18 15:50:00,78.93,78.94,78.77,78.87,546141.0,73.0913,73.1006,72.9431,73.0357,546141.0
2020-09-18 15:55:00,78.86,78.94,78.77,78.79,1219527.0,73.0265,73.1006,72.9431,72.9617,1219527.0
2020-09-21 09:30:00,77.06,77.23,76.83,76.85,409675.0,71.6468,71.8048,71.4329,71.4515,409675.0
2020-09-21 09:35:00,76.86,76.88,76.42,76.51,293369.0,71.4608,71.4794,71.0517,71.1354,293369.0
2020-09-21 09:40:00,76.51,76.58,76.31,76.5,281293.0,71.1354,71.2005,70.9494,71.1261,281293.0
2020-09-21 09:45:00,76.5,76.62,76.39,76.62,351835.0,71.1261,71.2377,71.0238,71.2377,351835.0
2020-09-21 09:50:00,76.62,76.63,76.46,76.53,430679.0,71.2377,71.247,71.0889,71.154,430679.0
2020-09-21 09:55:00,76.52,76.52,76.32,76.45,191013.0,71.1447,71.1447,70.9587,71.0796,191013.0
2020-09-21 10:00:00,76.45,76.46,75.92,75.98,1458156.0,71.0796,71.0889,70.5868,70.6426,1458156.0
2020-09-21 10:05:00,75.98,76.04,75.87,75.95,1081417.0,70.6426,70.6984,70.5404,70.6147,1081417.0
2020-09-21 10:10:00,75.94,76.02,75.79,75.81,297023.0,70.6054,70.6798,70.466,70.4846,297023.0
2020-09-21 10:15:00,75.8,75.8,75.54,75.58,343715.0,70.4753,70.4753,70.2335,70.2707,343715.0
2020-09-21 10:20:00,75.57,75.6,75.42,75.59,272034.0,70.2614,70.2893,70.122,70.28,272034.0
2020-09-21 10:25:00,75.59,75.64,75.49,75.59,211632.0,70.28,70.3265,70.1871,70.28,211632.0
2020-09-21 10:30:00,75.58,75.59,75.37,75.39,299869.0,70.2707,70.28,70.0755,70.0941,299869.0
2020-09-21 10:35:00,75.4,75.43,75.24,75.25,176309.0,70.1034,70.1313,69.9546,69.9639,176309.0
2020-09-21 10:40:00,75.24,75.4,75.13,75.34,214449.0,69.9546,70.1034,69.8523,70.0476,214449.0
2020-09-21 10:45:00,75.34,75.59,75.31,75.58,182178.0,70.0476,70.28,70.0197,70.2707,182178.0
2020-09-21 10:50:00,75.57,75.68,75.47,75.67,153300.0,70.2614,70.3637,70.1685,70.3544,153300.0
2020-09-21 10:55:00,75.65,75.67,75.55,75.55,83203.0,70.3358,70.3544,70.2428,70.2428,83203.0
2020-09-21 11:00:00,75.54,75.81,75.51,75.77,133426.0,70.2335,70.4846,70.2056,70.4474,133426.0
2020-09-21 11:05:00,75.77,75.78,75.72,75.75,175076.0,70.4474,70.4567,70.4009,70.4288,175076.0
2020-09-21 11:10:00,75.75,75.77,75.46,75.46,130430.0,70.4288,70.4474,70.1592,70.1592,130430.0
2020-09-21 11:15:00,75.46,75.47,75.21,75.25,193311.0,70.1592,70.1685,69.9267,69.9639,193311.0
2020-09-21 11:20:00,75.26,75.35,75.22,75.29,108576.0,69.9732,70.0569,69.936,70.0011,108576.0
2020-09-21 11:25:00,75.28,75.36,75.19,75.28,194187.0,69.9918,70.0662,69.9081,69.9918,194187.0
2020-09-21 11:30:00,75.28,75.36,75.14,75.19,200494.0,69.9918,70.0662,69.8616,69.9081,200494.0
2020-09-21 11:35:00,75.2,75.34,75.13,75.23,139153.0,69.9174,70.0476,69.8523,69.9453,139153.0
2020-09-21 11:40:00,75.24,75.4,75.18,75.25,123052.0,69.9546,70.1034,69.8988,69.9639,123052.0
2020-09-21 11:45:00,75.24,75.51,75.24,75.45,113398.0,69.9546,70.2056,69.9546,70.1499,113398.0
2020-09-21 11:50:00,75.44,75.54,75.42,75.52,117631.0,70.1406,70.2335,70.122,70.2149,117631.0
2020-09-21 11:55:00,75.52,75.55,75.42,75.47,107837.0,70.2149,70.2428,70.122,70.1685,107837.0
2020-09-21 12:00:00,75.47,75.65,75.44,75.64,120846.0,70.1685,70.3358,70.1406,70.3265,120846.0
2020-09-21 12:05:00,75.63,75.72,75.62,75.66,126518.0,70.3172,70.4009,70.3079,70.3451,126518.0
2020-09-21 12:10:00,75.66,75.66,75.55,75.56,99836.0,70.3451,70.3451,70.2428,70.2521,99836.0
2020-09-21 12:15:00,75.55,75.64,75.48,75.62,95967.0,70.2428,70.3265,70.1778,70.3079,95967.0
2020-09-21 12:20:00,75.63,75.66,75.53,75.63,65520.0,70.3172,70.3451,70.2242,70.3172,65520.0
2020-09-21 12:25:00,75.63,75.71,75.62,75.62,123933.0,70.3172,70.3916,70.3079,70.3079,123933.0
2020-09-21 12:30:00,75.62,75.62,75.44,75.46,61624.0,70.3079,70.3079,70.1406,70.1592,61624.0
2020-09-21 12:35:00,75.46,75.64,75.46,75.59,66843.0,70.1592,70.3265,70.1592,70.28,66843.0
2020-09-21 12:40:00,75.59,75.69,75.5,75.53,102399.0,70.28,70.373,70.1963,70.2242,102399.0
2020-09-21 12:45:00,75.52,75.56,75.37,75.42,86449.0,70.2149,70.2521,70.0755,70.122,86449.0
2020-09-21 12:50:00,75.42,75.42,75.27,75.29,481454.0,70.122,70.122,69.9825,70.0011,481454.0
2020-09-21 12:55:00,75.3,75.35,75.21,75.31,170817.0,70.0104,70.0569,69.9267,70.0197,170817.0
2020-09-21 13:00:00,75.31,75.35,75.16,75.25,172015.0,70.0197,70.0569,69.8802,69.9639,172015.0
2020-09-21 13:05:00,75.26,75.27,75.18,75.25,149410.0,69.9732,69.9825,69.8988,69.9639,149410.0
2020-09-21 13:10:00,75.26,75.36,75.21,75.33,108273.0,69.9732,70.0662,69.9267,70.0383,108273.0
2020-09-21 13:15:00,75.32,75.41,75.32,75.33,144091.0,70.029,70.1127,70.029,70.0383,144091.0
2020-09-21 13:20:00,75.33,75.47,75.33,75.46,103912.0,70.0383,70.1685,70.0383,70.1592,103912.0
2020-09-21 13:25:00,75.46,75.48,75.4,75.44,127235.0,70.1592,70.1778,70.1034,70.1406,127235.0
2020-09-21 13:30:00,75.43,75.51,75.38,75.38,302521.0,70.1313,70.2056,70.0848,70.0848,302521.0
2020-09-21 13:35:00,75.38,75.44,75.35,75.43,166196.0,70.0848,70.1406,70.0569,70.1313,166196.0
2020-09-21 13:40:00,75.43,75.44,75.3,75.31,92113.0,70.1313,70.1406,70.0104,70.0197,92113.0
2020-09-21 13:45:00,75.31,75.36,75.25,75.28,138194.0,70.0197,70.0662,69.9639,69.9918,138194.0
2020-09-21 13:50:00,75.28,75.35,75.26,75.26,118344.0,69.9918,70.0569,69.9732,69.9732,118344.0
2020-09-21 13:55:00,75.25,75.31,75.19,75.27,189670.0,69.9639,70.0197,69.9081,69.9825,189670.0
2020-09-21 14:00:00,75.25,75.32,75.21,75.31,174368.0,69.9639,70.029,69.9267,70.0197,174368.0
2020-09-21 14:05:00,75.3,75.3,75.15,75.24,138781.0,70.0104,70.0104,69.8709,69.9546,138781.0
2020-09-21 14:10:00,75.24,75.27,75.19,75.25,181995.0,69.9546,69.9825,69.9081,69.9639,181995.0
2020-09-21 14:15:00,75.25,75.33,75.17,75.2,185781.0,69.9639,70.0383,69.8895,69.9174,185781.0
2020-09-21 14:20:00,75.2,75.39,75.19,75.36,80139.0,69.9174,70.0941,69.9081,70.0662,80139.0
2020-09-21 14:25:00,75.36,75.46,75.33,75.38,86763.0,70.0662,70.1592,70.0383,70.0848,86763.0
2020-09-21 14:30:00,75.37,75.37,75.15,75.2,134659.0,70.0755,70.0755,69.8709,69.9174,134659.0
2020-09-21 14:35:00,75.2,75.21,75.12,75.18,96381.0,69.9174,69.9267,69.843,69.8988,96381.0
2020-09-21 14:40:00,75.17,75.21,75.12,75.14,152228.0,69.8895,69.9267,69.843,69.8616,152228.0
2020-09-21 14:45:00,75.13,75.17,75.11,75.16,91631.0,69.8523,69.8895,69.8337,69.8802,91631.0
2020-09-21 14:50:00,75.16,75.28,75.14,75.27,66106.0,69.8802,69.9918,69.8616,69.9825,66106.0
2020-09-21 14:55:00,75.28,75.38,75.26,75.33,81826.0,69.9918,70.0848,69.9732,70.0383,81826.0
2020-09-21 15:00:00,75.32,75.49,75.28,75.49,125916.0,70.029,70.1871,69.9918,70.1871,125916.0
2020-09-21 15:05:00,75.48,75.49,75.42,75.48,104077.0,70.1778,70.1871,70.122,70.1778,104077.0
2020-09-21 15:10:00,75.49,75.6,75.48,75.55,127443.0,70.1871,70.2893,70.1778,70.2428,127443.0
2020-09-21 15:15:00,75.55,75.63,75.49,75.57,246749.0,70.2428,70.3172,70.1871,70.2614,246749.0
2020-09-21 15:20:00,75.57,75.71,75.53,75.71,266065.0,70.2614,70.3916,70.2242,70.3916,266065.0
2020-09-21 15:25:00,75.71,75.72,75.62,75.64,150259.0,70.3916,70.4009,70.3079,70.3265,150259.0
2020-09-21 15:30:00,75.64,75.67,75.48,75.56,695755.0,70.3265,70.3544,70.1778,70.2521,695755.0
2020-09-21 15:35:00,75.55,75.76,75.54,75.65,448093.0,70.2428,70.4381,70.2335,70.3358,448093.0
2020-09-21 15:40:00,75.67,75.69,75.55,75.64,231399.0,70.3544,70.373,70.2428,70.3265,231399.0
2020-09-21 15:45:00,75.65,75.69,75.58,75.61,290327.0,70.3358,70.373,70.2707,70.2986,290327.0
2020-09-21 15:50:00,75.59,75.79,75.58,75.67,441194.0,70.28,70.466,70.2707,70.3544,441194.0
2020-09-21 15:55:00,75.67,75.86,75.63,75.86,1943975.0,70.3544,70.5311,70.3172,70.5311,1943975.0
2020-09-22 09:30:00,75.84,76.3,75.77,76.09,277427.0,70.5125,70.9402,70.4474,70.7449,277427.0
2020-09-22 09:35:00,76.09,76.46,76.03,76.42,179090.0,70.7449,71.0889,70.6891,71.0517,179090.0
2020-09-22 09:40:00,76.42,76.61,76.36,76.49,225170.0,71.0517,71.2284,70.9959,71.1168,225170.0
2020-09-22 09:45:00,76.49,76.62,76.26,76.27,149226.0,71.1168,71.2377,70.903,70.9123,149226.0
2020-09-22 09:50:00,76.25,76.29,76.13,76.16,156839.0,70.8937,70.9309,70.7821,70.81,156839.0
2020-09-22 09:55:00,76.16,76.26,76.13,76.16,146889.0,70.81,70.903,70.7821,70.81,146889.0
2020-09-22 10:00:00,76.16,76.21,76.07,76.18,122575.0,70.81,70.8565,70.7263,70.8286,122575.0
2020-09-22 10:05:00,76.17,76.37,76.16,76.33,85489.0,70.8193,71.0052,70.81,70.968,85489.0
2020-09-22 10:10:00,76.32,76.45,76.28,76.4,100221.0,70.9587,71.0796,70.9216,71.0331,100221.0
2020-09-22 10:15:00,76.41,76.59,76.4,76.59,90023.0,71.0424,71.2098,71.0331,71.2098,90023.0
2020-09-22 10:20:00,76.59,76.62,76.5,76.55,78892.0,71.2098,71.2377,71.1261,71.1726,78892.0
2020-09-22 10:25:00,76.55,76.64,76.49,76.64,115672.0,71.1726,71.2563,71.1168,71.2563,115672.0
2020-09-22 10:30:00,76.63,76.66,76.48,76.52,52388.0,71.247,71.2749,71.1075,71.1447,52388.0
2020-09-22 10:35:00,76.52,76.57,76.42,76.42,29783.0,71.1447,71.1912,71.0517,71.0517,29783.0
2020-09-22 10:40:00,76.42,76.44,76.27,76.27,58830.0,71.0517,71.0703,70.9123,70.9123,58830.0
2020-09-22 10:45:00,76.27,76.3,76.2,76.27,90584.0,70.9123,70.9402,70.8472,70.9123,90584.0
2020-09-22 10:50:00,76.27,76.37,76.26,76.31,74066.0,70.9123,71.0052,70.903,70.9494,74066.0
2020-09-22 10:55:00,76.29,76.32,75.99,76.0,88505.0,70.9309,70.9587,70.6519,70.6612,88505.0
2020-09-22 11:00:00,76.01,76.09,75.93,76.03,84559.0,70.6705,70.7449,70.5961,70.6891,84559.0
2020-09-22 11:05:00,76.03,76.11,76.01,76.09,84147.0,70.6891,70.7635,70.6705,70.7449,84147.0
2020-09-22 11:10:00,76.09,76.21,76.06,76.13,74599.0,70.7449,70.8565,70.717,70.7821,74599.0
2020-09-22 11:15:00,76.12,76.25,76.09,76.21,71889.0,70.7728,70.8937,70.7449,70.8565,71889.0
2020-09-22 11:20:00,76.21,76.26,76.17,76.23,32500.0,70.8565,70.903,70.8193,70.8751,32500.0
2020-09-22 11:25:00,76.23,76.23,76.14,76.15,108195.0,70.8751,70.8751,70.7914,70.8007,108195.0
2020-09-22 11:30:00,76.15,76.17,75.9,75.91,59667.0,70.8007,70.8193,70.5683,70.5775,59667.0
2020-09-22 11:35:00,75.91,76.06,75.9,76.03,43790.0,70.5775,70.717,70.5683,70.6891,43790.0
2020-09-22 11:40:00,76.04,76.19,76.02,76.08,56259.0,70.6984,70.8379,70.6798,70.7356,56259.0
2020-09-22 11:45:00,76.08,76.16,76.07,76.14,52574.0,70.7356,70.81,70.7263,70.7914,52574.0
2020-09-22 11:50:00,76.14,76.15,76.08,76.12,32518.0,70.7914,70.8007,70.7356,70.7728,32518.0
2020-09-22 11:55:00,76.12,76.24,76.1,76.21,65482.0,70.7728,70.8844,70.7542,70.8565,65482.0
2020-09-22 12:00:00,76.21,76.29,76.19,76.27,67978.0,70.8565,70.9309,70.8379,70.9123,67978.0
2020-09-22 12:05:00,76.27,76.31,76.25,76.29,46397.0,70.9123,70.9494,70.8937,70.9309,46397.0
2020-09-22 12:10:00,76.29,76.35,76.28,76.34,68269.0,70.9309,70.9866,70.9216,70.9773,68269.0
2020-09-22 12:15:00,76.33,76.33,76.24,76.26,36066.0,70.968,70.968,70.8844,70.903,36066.0
2020-09-22 12:20:00,76.26,76.27,76.2,76.21,22225.0,70.903,70.9123,70.8472,70.8565,22225.0
2020-09-22 12:25:00,76.22,76.23,76.17,76.2,23673.0,70.8658,70.8751,70.8193,70.8472,23673.0
2020-09-22 12:30:00,76.2,76.23,76.13,76.13,48987.0,70.8472,70.8751,70.7821,70.7821,48987.0
2020-09-22 12:35:00,76.13,76.19,76.09,76.13,29236.0,70.7821,70.8379,70.7449,70.7821,29236.0
2020-09-22 12:40:00,76.14,76.16,76.11,76.15,20194.0,70.7914,70.81,70.7635,70.8007,20194.0
2020-09-22 12:45:00,76.15,76.17,76.07,76.09,24333.0,70.8007,70.8193,70.7263,70.7449,24333.0
2020-09-22 12:50:00,76.08,76.12,76.03,76.04,46128.0,70.7356,70.7728,70.6891,70.6984,46128.0
2020-09-22 12:55:00,76.05,76.05,75.92,75.96,69047.0,70.7077,70.7077,70.5868,70.624,69047.0
2020-09-22 13:00:00,75.97,75.99,75.92,75.95,38503.0,70.6333,70.6519,70.5868,70.6147,38503.0
2020-09-22 13:05:00,75.94,76.01,75.92,76.01,27526.0,70.6054,70.6705,70.5868,70.6705,27526.0
2020-09-22 13:10:00,76.01,76.12,76.0,76.1,87629.0,70.6705,70.7728,70.6612,70.7542,87629.0
2020-09-22 13:15:00,76.1,76.12,76.08,76.11,39997.0,70.7542,70.7728,70.7356,70.7635,39997.0
2020-09-22 13:20:00,76.11,76.22,76.1,76.2,51573.0,70.7635,70.8658,70.7542,70.8472,51573.0
2020-09-22 13:25:00,76.2,76.25,76.18,76.21,43695.0,70.8472,70.8937,70.8286,70.8565,43695.0
2020-09-22 13:30:00,76.21,76.32,76.2,76.29,37217.0,70.8565,70.9587,70.8472,70.9309,37217.0
2020-09-22 13:35:00,76.29,76.29,76.21,76.27,52637.0,70.9309,70.9309,70.8565,70.9123,52637.0
2020-09-22 13:40:00,76.27,76.31,76.23,76.27,54737.0,70.9123,70.9494,70.8751,70.9123,54737.0
2020-09-22 13:45:00,76.26,76.37,76.26,76.37,44248.0,70.903,71.0052,70.903,71.0052,44248.0
2020-09-22 13:50:00,76.36,76.37,76.31,76.36,38650.0,70.9959,71.0052,70.9494,70.9959,38650.0
2020-09-22 13:55:00,76.35,76.37,76.3,76.33,68715.0,70.9866,71.0052,70.9402,70.968,68715.0
2020-09-22 14:00:00,76.34,76.47,76.34,76.45,95823.0,70.9773,71.0982,70.9773,71.0796,95823.0
2020-09-22 14:05:00,76.45,76.46,76.36,76.37,50418.0,71.0796,71.0889,70.9959,71.0052,50418.0
2020-09-22 14:10:00,76.36,76.4,76.32,76.38,45824.0,70.9959,71.0331,70.9587,71.0145,45824.0
2020-09-22 14:15:00,76.38,76.44,76.35,76.42,29012.0,71.0145,71.0703,70.9866,71.0517,29012.0
2020-09-22 14:20:00,76.42,76.42,76.29,76.31,130222.0,71.0517,71.0517,70.9309,70.9494,130222.0
2020-09-22 14:25:00,76.33,76.39,76.32,76.39,27076.0,70.968,71.0238,70.9587,71.0238,27076.0
2020-09-22 14:30:00,76.42,76.45,76.37,76.39,36610.0,71.0517,71.0796,71.0052,71.0238,36610.0
2020-09-22 14:35:00,76.39,76.5,76.38,76.46,25753.0,71.0238,71.1261,71.0145,71.0889,25753.0
2020-09-22 14:40:00,76.44,76.53,76.44,76.5,144310.0,71.0703,71.154,71.0703,71.1261,144310.0
2020-09-22 14:45:00,76.49,76.5,76.44,76.47,66177.0,71.1168,71.1261,71.0703,71.0982,66177.0
2020-09-22 14:50:00,76.47,76.47,76.43,76.45,31978.0,71.0982,71.0982,71.061,71.0796,31978.0
2020-09-22 14:55:00,76.45,76.53,76.44,76.47,53440.0,71.0796,71.154,71.0703,71.0982,53440.0
2020-09-22 15:00:00,76.47,76.47,76.37,76.4,52778.0,71.0982,71.0982,71.0052,71.0331,52778.0
2020-09-22 15:05:00,76.4,76.51,76.4,76.47,49610.0,71.0331,71.1354,71.0331,71.0982,49610.0
2020-09-22 15:10:00,76.47,76.5,76.41,76.43,87482.0,71.0982,71.1261,71.0424,71.061,87482.0
2020-09-22 15:15:00,76.42,76.53,76.37,76.52,110534.0,71.0517,71.154,71.0052,71.1447,110534.0
2020-09-22 15:20:00,76.52,76.55,76.45,76.53,83308.0,71.1447,71.1726,71.0796,71.154,83308.0
2020-09-22 15:25:00,76.54,76.69,76.54,76.65,129728.0,71.1633,71.3028,71.1633,71.2656,129728.0
2020-09-22 15:30:00,76.66,76.66,76.54,76.59,146968.0,71.2749,71.2749,71.1633,71.2098,146968.0
2020-09-22 15:35:00,76.59,76.68,76.56,76.67,165057.0,71.2098,71.2935,71.1819,71.2842,165057.0
2020-09-22 15:40:00,76.67,76.72,76.66,76.69,129241.0,71.2842,71.3306,71.2749,71.3028,129241.0
2020-09-22 15:45:00,76.69,76.77,76.67,76.76,114002.0,71.3028,71.3771,71.2842,71.3678,114002.0
2020-09-22 15:50:00,76.76,76.77,76.55,76.59,271799.0,71.3678,71.3771,71.1726,71.2098,271799.0
2020-09-22 15:55:00,76.59,76.67,76.56,76.62,386619.0,71.2098,71.2842,71.1819,71.2377,386619.0
2020-09-23 09:30:00,76.77,77.2,76.77,77.2,253538.0,71.3771,71.7769,71.3771,71.7769,253538.0
2020-09-23 09:35:00,77.2,77.4,77.13,77.4,183634.0,71.7769,71.9629,71.7118,71.9629,183634.0
2020-09-23 09:40:00,77.41,77.46,77.2,77.33,192513.0,71.9722,72.0187,71.7769,71.8978,192513.0
2020-09-23 09:45:00,77.33,77.59,77.32,77.58,252018.0,71.8978,72.1395,71.8885,72.1302,252018.0
2020-09-23 09:50:00,77.58,77.58,77.34,77.36,384259.0,72.1302,72.1302,71.9071,71.9257,384259.0
2020-09-23 09:55:00,77.35,77.44,77.28,77.29,557229.0,71.9164,72.0001,71.8513,71.8606,557229.0
2020-09-23 10:00:00,77.29,77.35,77.21,77.27,170052.0,71.8606,71.9164,71.7862,71.842,170052.0
2020-09-23 10:05:00,77.28,77.28,77.17,77.19,175194.0,71.8513,71.8513,71.749,71.7676,175194.0
2020-09-23 10:10:00,77.19,77.2,77.1,77.15,74959.0,71.7676,71.7769,71.684,71.7304,74959.0
2020-09-23 10:15:00,77.15,77.16,76.98,77.12,171767.0,71.7304,71.7397,71.5724,71.7025,171767.0
2020-09-23 10:20:00,77.11,77.21,77.07,77.16,125065.0,71.6933,71.7862,71.6561,71.7397,125065.0
2020-09-23 10:25:00,77.16,77.28,77.13,77.2,256773.0,71.7397,71.8513,71.7118,71.7769,256773.0
2020-09-23 10:30:00,77.21,77.28,77.05,77.06,107930.0,71.7862,71.8513,71.6375,71.6468,107930.0
2020-09-23 10:35:00,77.04,77.04,76.81,76.86,160563.0,71.6282,71.6282,71.4143,71.4608,160563.0
2020-09-23 10:40:00,76.88,77.09,76.87,77.0,261983.0,71.4794,71.6747,71.4701,71.591,261983.0
2020-09-23 10:45:00,76.99,77.04,76.91,77.02,300866.0,71.5817,71.6282,71.5073,71.6096,300866.0
2020-09-23 10:50:00,77.05,77.05,76.89,76.95,96263.0,71.6375,71.6375,71.4887,71.5445,96263.0
2020-09-23 10:55:00,76.96,77.11,76.88,76.95,60434.0,71.5538,71.6933,71.4794,71.5445,60434.0
2020-09-23 11:00:00,76.95,77.03,76.87,77.03,122435.0,71.5445,71.6189,71.4701,71.6189,122435.0
2020-09-23 11:05:00,77.04,77.1,77.03,77.05,129357.0,71.6282,71.684,71.6189,71.6375,129357.0
2020-09-23 11:10:00,77.05,77.07,76.9,76.93,313627.0,71.6375,71.6561,71.498,71.5259,313627.0
2020-09-23 11:15:00,76.94,76.99,76.83,76.93,55060.0,71.5352,71.5817,71.4329,71.5259,55060.0
2020-09-23 11:20:00,76.92,76.94,76.81,76.85,79594.0,71.5166,71.5352,71.4143,71.4515,79594.0
2020-09-23 11:25:00,76.85,76.9,76.75,76.82,58758.0,71.4515,71.498,71.3585,71.4236,58758.0
2020-09-23 11:30:00,76.81,76.85,76.72,76.77,67862.0,71.4143,71.4515,71.3306,71.3771,67862.0
2020-09-23 11:35:00,76.77,76.89,76.75,76.89,111009.0,71.3771,71.4887,71.3585,71.4887,111009.0
2020-09-23 11:40:00,76.9,76.94,76.85,76.87,27937.0,71.498,71.5352,71.4515,71.4701,27937.0
2020-09-23 11:45:00,76.86,76.86,76.7,76.71,35404.0,71.4608,71.4608,71.3121,71.3214,35404.0
2020-09-23 11:50:00,76.7,76.71,76.58,76.59,59982.0,71.3121,71.3214,71.2005,71.2098,59982.0
2020-09-23 11:55:00,76.6,76.65,76.55,76.58,129537.0,71.2191,71.2656,71.1726,71.2005,129537.0
2020-09-23 12:00:00,76.57,76.65,76.52,76.6,94148.0,71.1912,71.2656,71.1447,71.2191,94148.0
2020-09-23 12:05:00,76.6,76.68,76.57,76.64,26112.0,71.2191,71.2935,71.1912,71.2563,26112.0
2020-09-23 12:10:00,76.66,76.7,76.58,76.61,69539.0,71.2749,71.3121,71.2005,71.2284,69539.0
2020-09-23 12:15:00,76.6,76.67,76.54,76.54,43763.0,71.2191,71.2842,71.1633,71.1633,43763.0
2020-09-23 12:20:00,76.56,76.6,76.43,76.5,179225.0,71.1819,71.2191,71.061,71.1261,179225.0
2020-09-23 12:25:00,76.51,76.64,76.51,76.61,71751.0,71.1354,71.2563,71.1354,71.2284,71751.0
2020-09-23 12:30:00,76.6,76.62,76.51,76.53,23327.0,71.2191,71.2377,71.1354,71.154,23327.0
2020-09-23 12:35:00,76.53,76.65,76.49,76.64,50332.0,71.154,71.2656,71.1168,71.2563,50332.0
2020-09-23 12:40:00,76.65,76.71,76.57,76.59,170825.0,71.2656,71.3214,71.1912,71.2098,170825.0
2020-09-23 12:45:00,76.59,76.59,76.53,76.56,113285.0,71.2098,71.2098,71.154,71.1819,113285.0
2020-09-23 12:50:00,76.55,76.59,76.53,76.55,27250.0,71.1726,71.2098,71.154,71.1726,27250.0
2020-09-23 12:55:00,76.55,76.7,76.54,76.7,38430.0,71.1726,71.3121,71.1633,71.3121,38430.0
2020-09-23 13:00:00,76.69,76.71,76.58,76.58,27594.0,71.3028,71.3214,71.2005,71.2005,27594.0
2020-09-23 13:05:00,76.57,76.64,76.56,76.6,27905.0,71.1912,71.2563,71.1819,71.2191,27905.0
2020-09-23 13:10:00,76.6,76.66,76.56,76.61,23428.0,71.2191,71.2749,71.1819,71.2284,23428.0
2020-09-23 13:15:00,76.62,76.71,76.57,76.7,24592.0,71.2377,71.3214,71.1912,71.3121,24592.0
2020-09-23 13:20:00,76.7,76.73,76.69,76.72,37251.0,71.3121,71.3399,71.3028,71.3306,37251.0
2020-09-23 13:25:00,76.71,76.71,76.58,76.6,59267.0,71.3214,71.3214,71.2005,71.2191,59267.0
2020-09-23 13:30:00,76.6,76.66,76.58,76.65,25189.0,71.2191,71.2749,71.2005,71.2656,25189.0
2020-09-23 13:35:00,76.64,76.65,76.58,76.6,52366.0,71.2563,71.2656,71.2005,71.2191,52366.0
2020-09-23 13:40:00,76.61,76.63,76.55,76.55,47137.0,71.2284,71.247,71.1726,71.1726,47137.0
2020-09-23 13:45:00,76.54,76.55,76.46,76.48,343185.0,71.1633,71.1726,71.0889,71.1075,343185.0
2020-09-23 13:50:00,76.49,76.49,76.33,76.41,366895.0,71.1168,71.1168,70.968,71.0424,366895.0
2020-09-23 13:55:00,76.42,76.45,76.37,76.38,127443.0,71.0517,71.0796,71.0052,71.0145,127443.0
2020-09-23 14:00:00,76.38,76.38,76.23,76.31,181166.0,71.0145,71.0145,70.8751,70.9494,181166.0
2020-09-23 14:05:00,76.3,76.37,76.25,76.26,150905.0,70.9402,71.0052,70.8937,70.903,150905.0
2020-09-23 14:10:00,76.25,76.31,76.21,76.27,78972.0,70.8937,70.9494,70.8565,70.9123,78972.0
2020-09-23 14:15:00,76.27,76.27,75.81,75.86,201223.0,70.9123,70.9123,70.4846,70.5311,201223.0
2020-09-23 14:20:00,75.86,75.97,75.79,75.81,145858.0,70.5311,70.6333,70.466,70.4846,145858.0
2020-09-23 14:25:00,75.81,75.88,75.75,75.79,112056.0,70.4846,70.5497,70.4288,70.466,112056.0
2020-09-23 14:30:00,75.78,75.84,75.7,75.8,83927.0,70.4567,70.5125,70.3823,70.4753,83927.0
2020-09-23 14:35:00,75.8,75.82,75.71,75.76,57350.0,70.4753,70.4939,70.3916,70.4381,57350.0
2020-09-23 14:40:00,75.75,75.79,75.59,75.68,145725.0,70.4288,70.466,70.28,70.3637,145725.0
2020-09-23 14:45:00,75.68,75.71,75.57,75.62,77909.0,70.3637,70.3916,70.2614,70.3079,77909.0
2020-09-23 14:50:00,75.62,75.7,75.47,75.48,76820.0,70.3079,70.3823,70.1685,70.1778,76820.0
2020-09-23 14:55:00,75.48,75.5,75.36,75.4,103774.0,70.1778,70.1963,70.0662,70.1034,103774.0
2020-09-23 15:00:00,75.4,75.5,75.25,75.25,235266.0,70.1034,70.1963,69.9639,69.9639,235266.0
2020-09-23 15:05:00,75.25,75.33,75.16,75.28,120357.0,69.9639,70.0383,69.8802,69.9918,120357.0
2020-09-23 15:10:00,75.28,75.52,75.26,75.45,240818.0,69.9918,70.2149,69.9732,70.1499,240818.0
2020-09-23 15:15:00,75.44,75.44,75.22,75.35,244631.0,70.1406,70.1406,69.936,70.0569,244631.0
2020-09-23 15:20:00,75.35,75.42,75.25,75.27,212989.0,70.0569,70.122,69.9639,69.9825,212989.0
2020-09-23 15:25:00,75.28,75.49,75.24,75.48,232889.0,69.9918,70.1871,69.9546,70.1778,232889.0
2020-09-23 15:30:00,75.48,75.55,75.42,75.48,168404.0,70.1778,70.2428,70.122,70.1778,168404.0
2020-09-23 15:35:00,75.48,75.53,75.38,75.46,216214.0,70.1778,70.2242,70.0848,70.1592,216214.0
2020-09-23 15:40:00,75.46,75.54,75.42,75.51,206850.0,70.1592,70.2335,70.122,70.2056,206850.0
2020-09-23 15:45:00,75.51,75.54,75.28,75.34,331162.0,70.2056,70.2335,69.9918,70.0476,331162.0
2020-09-23 15:50:00,75.35,75.35,75.21,75.27,472155.0,70.0569,70.0569,69.9267,69.9825,472155.0
2020-09-23 15:55:00,75.27,75.37,75.2,75.27,1441673.0,69.9825,70.0755,69.9174,69.9825,1441673.0
2020-09-24 09:30:00,75.13,75.15,74.67,74.7,330573.0,69.8523,69.8709,69.4247,69.4525,330573.0
2020-09-24 09:35:00,74.69,74.82,74.43,74.46,421320.0,69.4432,69.5641,69.2015,69.2294,421320.0
2020-09-24 09:40:00,74.46,74.57,74.35,74.5,186527.0,69.2294,69.3317,69.1271,69.2666,186527.0
2020-09-24 09:45:00,74.5,75.03,74.39,75.01,317057.0,69.2666,69.7594,69.1643,69.7408,317057.0
2020-09-24 09:50:00,75.01,75.12,74.93,74.98,151184.0,69.7408,69.843,69.6664,69.7129,151184.0
2020-09-24 09:55:00,74.97,74.99,74.81,74.91,134272.0,69.7036,69.7222,69.5548,69.6478,134272.0
2020-09-24 10:00:00,74.91,75.27,74.91,75.09,184999.0,69.6478,69.9825,69.6478,69.8152,184999.0
2020-09-24 10:05:00,75.09,75.4,75.09,75.33,258725.0,69.8152,70.1034,69.8152,70.0383,258725.0
2020-09-24 10:10:00,75.32,75.37,75.16,75.31,174957.0,70.029,70.0755,69.8802,70.0197,174957.0
2020-09-24 10:15:00,75.32,75.5,75.31,75.35,128787.0,70.029,70.1963,70.0197,70.0569,128787.0
2020-09-24 10:20:00,75.34,75.35,75.03,75.05,130401.0,70.0476,70.0569,69.7594,69.778,130401.0
2020-09-24 10:25:00,75.05,75.12,75.01,75.04,128026.0,69.778,69.843,69.7408,69.7687,128026.0
2020-09-24 10:30:00,75.05,75.06,74.81,74.86,129839.0,69.778,69.7873,69.5548,69.6013,129839.0
2020-09-24 10:35:00,74.87,74.99,74.8,74.81,112714.0,69.6106,69.7222,69.5455,69.5548,112714.0
2020-09-24 10:40:00,74.81,74.97,74.74,74.78,100121.0,69.5548,69.7036,69.4897,69.5269,100121.0
2020-09-24 10:45:00,74.79,74.98,74.79,74.9,171315.0,69.5362,69.7129,69.5362,69.6385,171315.0
2020-09-24 10:50:00,74.88,75.01,74.81,74.95,66648.0,69.6199,69.7408,69.5548,69.685,66648.0
2020-09-24 10:55:00,74.94,75.03,74.81,74.99,63382.0,69.6757,69.7594,69.5548,69.7222,63382.0
2020-09-24 11:00:00,74.99,75.04,74.92,74.95,84612.0,69.7222,69.7687,69.6571,69.685,84612.0
2020-09-24 11:05:00,74.96,75.03,74.86,74.89,286087.0,69.6943,69.7594,69.6013,69.6292,286087.0
2020-09-24 11:10:00,74.89,74.95,74.81,74.95,60619.0,69.6292,69.685,69.5548,69.685,60619.0
2020-09-24 11:15:00,74.94,74.95,74.75,74.79,53171.0,69.6757,69.685,69.499,69.5362,53171.0
2020-09-24 11:20:00,74.79,75.0,74.76,74.95,64040.0,69.5362,69.7315,69.5083,69.685,64040.0
2020-09-24 11:25:00,74.95,75.06,74.93,74.94,81242.0,69.685,69.7873,69.6664,69.6757,81242.0
2020-09-24 11:30:00,74.94,75.04,74.91,74.99,75760.0,69.6757,69.7687,69.6478,69.7222,75760.0
2020-09-24 11:35:00,74.98,75.13,74.97,75.11,62164.0,69.7129,69.8523,69.7036,69.8337,62164.0
2020-09-24 11:40:00,75.12,75.24,75.11,75.16,66504.0,69.843,69.9546,69.8337,69.8802,66504.0
2020-09-24 11:45:00,75.15,75.19,75.03,75.09,98697.0,69.8709,69.9081,69.7594,69.8152,98697.0
2020-09-24 11:50:00,75.09,75.22,75.09,75.18,79966.0,69.8152,69.936,69.8152,69.8988,79966.0
2020-09-24 11:55:00,75.17,75.38,75.17,75.36,55109.0,69.8895,70.0848,69.8895,70.0662,55109.0
2020-09-24 12:00:00,75.37,75.46,75.35,75.45,89635.0,70.0755,70.1592,70.0569,70.1499,89635.0
2020-09-24 12:05:00,75.46,75.52,75.41,75.51,80592.0,70.1592,70.2149,70.1127,70.2056,80592.0
2020-09-24 12:10:00,75.5,75.51,75.39,75.42,57011.0,70.1963,70.2056,70.0941,70.122,57011.0
2020-09-24 12:15:00,75.41,75.53,75.4,75.44,213847.0,70.1127,70.2242,70.1034,70.1406,213847.0
2020-09-24 12:20:00,75.45,75.52,75.43,75.47,185829.0,70.1499,70.2149,70.1313,70.1685,185829.0
2020-09-24 12:25:00,75.48,75.63,75.47,75.48,89225.0,70.1778,70.3172,70.1685,70.1778,89225.0
2020-09-24 12:30:00,75.5,75.5,75.29,75.29,63612.0,70.1963,70.1963,70.0011,70.0011,63612.0
2020-09-24 12:35:00,75.29,75.3,75.14,75.18,82498.0,70.0011,70.0104,69.8616,69.8988,82498.0
2020-09-24 12:40:00,75.17,75.25,75.15,75.24,64833.0,69.8895,69.9639,69.8709,69.9546,64833.0
2020-09-24 12:45:00,75.24,75.33,75.2,75.31,50671.0,69.9546,70.0383,69.9174,70.0197,50671.0
2020-09-24 12:50:00,75.31,75.38,75.3,75.37,363737.0,70.0197,70.0848,70.0104,70.0755,363737.0
2020-09-24 12:55:00,75.36,75.62,75.36,75.61,313024.0,70.0662,70.3079,70.0662,70.2986,313024.0
2020-09-24 13:00:00,75.6,75.73,75.59,75.73,126317.0,70.2893,70.4102,70.28,70.4102,126317.0
2020-09-24 13:05:00,75.73,75.8,75.69,75.77,61020.0,70.4102,70.4753,70.373,70.4474,61020.0
2020-09-24 13:10:00,75.77,75.92,75.75,75.91,79754.0,70.4474,70.5868,70.4288,70.5775,79754.0
2020-09-24 13:15:00,75.9,76.02,75.9,75.92,86063.0,70.5683,70.6798,70.5683,70.5868,86063.0
2020-09-24 13:20:00,75.91,76.13,75.9,76.03,88660.0,70.5775,70.7821,70.5683,70.6891,88660.0
2020-09-24 13:25:00,76.03,76.13,76.01,76.08,104610.0,70.6891,70.7821,70.6705,70.7356,104610.0
2020-09-24 13:30:00,76.09,76.21,76.05,76.17,88734.0,70.7449,70.8565,70.7077,70.8193,88734.0
2020-09-24 13:35:00,76.16,76.16,76.03,76.11,75802.0,70.81,70.81,70.6891,70.7635,75802.0
2020-09-24 13:40:00,76.11,76.18,76.03,76.08,80999.0,70.7635,70.8286,70.6891,70.7356,80999.0
2020-09-24 13:45:00,76.08,76.15,76.06,76.06,101898.0,70.7356,70.8007,70.717,70.717,101898.0
2020-09-24 13:50:00,76.06,76.21,76.04,76.2,112684.0,70.717,70.8565,70.6984,70.8472,112684.0
2020-09-24 13:55:00,76.19,76.19,75.97,75.98,78672.0,70.8379,70.8379,70.6333,70.6426,78672.0
2020-09-24 14:00:00,76.0,76.07,75.88,75.97,191566.0,70.6612,70.7263,70.5497,70.6333,191566.0
2020-09-24 14:05:00,75.96,76.03,75.91,76.0,48685.0,70.624,70.6891,70.5775,70.6612,48685.0
2020-09-24 14:10:00,75.99,76.01,75.91,75.94,43945.0,70.6519,70.6705,70.5775,70.6054,43945.0
2020-09-24 14:15:00,75.94,76.02,75.75,75.76,81331.0,70.6054,70.6798,70.4288,70.4381,81331.0
2020-09-24 14:20:00,75.74,75.78,75.68,75.71,86874.0,70.4195,70.4567,70.3637,70.3916,86874.0
2020-09-24 14:25:00,75.7,75.8,75.67,75.7,62622.0,70.3823,70.4753,70.3544,70.3823,62622.0
2020-09-24 14:30:00,75.69,75.79,75.68,75.74,63358.0,70.373,70.466,70.3637,70.4195,63358.0
2020-09-24 14:35:00,75.74,75.75,75.63,75.72,111723.0,70.4195,70.4288,70.3172,70.4009,111723.0
2020-09-24 14:40:00,75.72,75.82,75.66,75.76,141720.0,70.4009,70.4939,70.3451,70.4381,141720.0
2020-09-24 14:45:00,75.77,75.77,75.5,75.5,105444.0,70.4474,70.4474,70.1963,70.1963,105444.0
2020-09-24 14:50:00,75.5,75.55,75.37,75.41,86558.0,70.1963,70.2428,70.0755,70.1127,86558.0
2020-09-24 14:55:00,75.4,75.43,75.23,75.26,108681.0,70.1034,70.1313,69.9453,69.9732,108681.0
2020-09-24 15:00:00,75.27,75.36,75.25,75.25,101745.0,69.9825,70.0662,69.9639,69.9639,101745.0
2020-09-24 15:05:00,75.26,75.38,75.26,75.29,101420.0,69.9732,70.0848,69.9732,70.0011,101420.0
2020-09-24 15:10:00,75.28,75.41,75.21,75.39,140636.0,69.9918,70.1127,69.9267,70.0941,140636.0
2020-09-24 15:15:00,75.38,75.45,75.26,75.26,210689.0,70.0848,70.1499,69.9732,69.9732,210689.0
2020-09-24 15:20:00,75.26,75.29,75.05,75.11,191072.0,69.9732,70.0011,69.778,69.8337,191072.0
2020-09-24 15:25:00,75.09,75.18,75.03,75.11,129631.0,69.8152,69.8988,69.7594,69.8337,129631.0
2020-09-24 15:30:00,75.11,75.19,75.02,75.15,126649.0,69.8337,69.9081,69.7501,69.8709,126649.0
2020-09-24 15:35:00,75.14,75.26,75.03,75.26,192195.0,69.8616,69.9732,69.7594,69.9732,192195.0
2020-09-24 15:40:00,75.26,75.35,75.21,75.26,90899.0,69.9732,70.0569,69.9267,69.9732,90899.0
2020-09-24 15:45:00,75.26,75.46,75.16,75.19,146473.0,69.9732,70.1592,69.8802,69.9081,146473.0
2020-09-24 15:50:00,75.2,75.38,75.17,75.38,203162.0,69.9174,70.0848,69.8895,70.0848,203162.0
2020-09-24 15:55:00,75.39,75.4,75.27,75.33,1060869.0,70.0941,70.1034,69.9825,70.0383,1060869.0
2020-09-25 09:30:00,74.9,75.16,74.9,75.14,156459.0,69.6385,69.8802,69.6385,69.8616,156459.0
2020-09-25 09:35:00,75.17,75.23,74.93,75.07,149798.0,69.8895,69.9453,69.6664,69.7966,149798.0
2020-09-25 09:40:00,75.08,75.52,75.07,75.46,217240.0,69.8059,70.2149,69.7966,70.1592,217240.0
2020-09-25 09:45:00,75.46,75.51,75.26,75.32,139295.0,70.1592,70.2056,69.9732,70.029,139295.0
2020-09-25 09:50:00,75.32,75.49,75.22,75.41,104503.0,70.029,70.1871,69.936,70.1127,104503.0
2020-09-25 09:55:00,75.42,75.61,75.27,75.5,92194.0,70.122,70.2986,69.9825,70.1963,92194.0
2020-09-25 10:00:00,75.5,75.58,75.4,75.52,224557.0,70.1963,70.2707,70.1034,70.2149,224557.0
2020-09-25 10:05:00,75.54,75.56,75.42,75.46,102275.0,70.2335,70.2521,70.122,70.1592,102275.0
2020-09-25 10:10:00,75.47,75.48,75.05,75.14,229116.0,70.1685,70.1778,69.778,69.8616,229116.0
2020-09-25 10:15:00,75.13,75.38,75.08,75.36,255001.0,69.8523,70.0848,69.8059,70.0662,255001.0
2020-09-25 10:20:00,75.39,75.64,75.33,75.56,142212.0,70.0941,70.3265,70.0383,70.2521,142212.0
2020-09-25 10:25:00,75.56,75.66,75.55,75.62,61342.0,70.2521,70.3451,70.2428,70.3079,61342.0
2020-09-25 10:30:00,75.63,75.66,75.46,75.46,96969.0,70.3172,70.3451,70.1592,70.1592,96969.0
2020-09-25 10:35:00,75.45,75.75,75.41,75.75,126346.0,70.1499,70.4288,70.1127,70.4288,126346.0
2020-09-25 10:40:00,75.76,75.87,75.65,75.74,168144.0,70.4381,70.5404,70.3358,70.4195,168144.0
2020-09-25 10:45:00,75.75,75.79,75.68,75.73,55062.0,70.4288,70.466,70.3637,70.4102,55062.0
2020-09-25 10:50:00,75.74,75.92,75.7,75.88,45089.0,70.4195,70.5868,70.3823,70.5497,45089.0
2020-09-25 10:55:00,75.88,75.88,75.74,75.77,40912.0,70.5497,70.5497,70.4195,70.4474,40912.0
2020-09-25 11:00:00,75.78,75.83,75.62,75.63,47432.0,70.4567,70.5032,70.3079,70.3172,47432.0
2020-09-25 11:05:00,75.63,75.72,75.6,75.66,151254.0,70.3172,70.4009,70.2893,70.3451,151254.0
2020-09-25 11:10:00,75.62,75.87,75.61,75.75,40518.0,70.3079,70.5404,70.2986,70.4288,40518.0
2020-09-25 11:15:00,75.76,75.94,75.75,75.93,53144.0,70.4381,70.6054,70.4288,70.5961,53144.0
2020-09-25 11:20:00,75.94,75.98,75.88,75.94,50561.0,70.6054,70.6426,70.5497,70.6054,50561.0
2020-09-25 11:25:00,75.94,75.97,75.85,75.88,51381.0,70.6054,70.6333,70.5218,70.5497,51381.0
2020-09-25 11:30:00,75.89,75.97,75.87,75.96,121185.0,70.559,70.6333,70.5404,70.624,121185.0
2020-09-25 11:35:00,75.97,75.99,75.86,75.9,174062.0,70.6333,70.6519,70.5311,70.5683,174062.0
2020-09-25 11:40:00,75.9,75.95,75.74,75.75,104465.0,70.5683,70.6147,70.4195,70.4288,104465.0
2020-09-25 11:45:00,75.75,75.78,75.65,75.65,57146.0,70.4288,70.4567,70.3358,70.3358,57146.0
2020-09-25 11:50:00,75.67,75.72,75.64,75.7,58232.0,70.3544,70.4009,70.3265,70.3823,58232.0
2020-09-25 11:55:00,75.7,75.77,75.66,75.67,32474.0,70.3823,70.4474,70.3451,70.3544,32474.0
2020-09-25 12:00:00,75.67,75.78,75.66,75.78,138973.0,70.3544,70.4567,70.3451,70.4567,138973.0
2020-09-25 12:05:00,75.78,75.92,75.77,75.92,36835.0,70.4567,70.5868,70.4474,70.5868,36835.0
2020-09-25 12:10:00,75.93,76.0,75.9,76.0,26915.0,70.5961,70.6612,70.5683,70.6612,26915.0
2020-09-25 12:15:00,76.0,76.0,75.81,75.84,85454.0,70.6612,70.6612,70.4846,70.5125,85454.0
2020-09-25 12:20:00,75.85,75.86,75.76,75.85,39882.0,70.5218,70.5311,70.4381,70.5218,39882.0
2020-09-25 12:25:00,75.84,75.85,75.77,75.83,43645.0,70.5125,70.5218,70.4474,70.5032,43645.0
2020-09-25 12:30:00,75.84,75.89,75.76,75.87,35824.0,70.5125,70.559,70.4381,70.5404,35824.0
2020-09-25 12:35:00,75.86,75.99,75.84,75.96,43720.0,70.5311,70.6519,70.5125,70.624,43720.0
2020-09-25 12:40:00,75.97,76.03,75.97,76.01,58894.0,70.6333,70.6891,70.6333,70.6705,58894.0
2020-09-25 12:45:00,76.0,76.0,75.93,75.95,40277.0,70.6612,70.6612,70.5961,70.6147,40277.0
2020-09-25 12:50:00,75.94,76.09,75.93,76.09,52955.0,70.6054,70.7449,70.5961,70.7449,52955.0
2020-09-25 12:55:00,76.08,76.09,76.04,76.05,31169.0,70.7356,70.7449,70.6984,70.7077,31169.0
2020-09-25 13:00:00,76.05,76.1,75.97,76.06,61314.0,70.7077,70.7542,70.6333,70.717,61314.0
2020-09-25 13:05:00,76.05,76.15,76.04,76.11,37749.0,70.7077,70.8007,70.6984,70.7635,37749.0
2020-09-25 13:10:00,76.12,76.17,76.11,76.14,58454.0,70.7728,70.8193,70.7635,70.7914,58454.0
2020-09-25 13:15:00,76.14,76.18,76.13,76.14,110410.0,70.7914,70.8286,70.7821,70.7914,110410.0
2020-09-25 13:20:00,76.15,76.26,76.15,76.18,39037.0,70.8007,70.903,70.8007,70.8286,39037.0
2020-09-25 13:25:00,76.18,76.19,76.12,76.17,50750.0,70.8286,70.8379,70.7728,70.8193,50750.0
2020-09-25 13:30:00,76.18,76.25,76.17,76.19,40603.0,70.8286,70.8937,70.8193,70.8379,40603.0
2020-09-25 13:35:00,76.19,76.23,76.15,76.15,45297.0,70.8379,70.8751,70.8007,70.8007,45297.0
2020-09-25 13:40:00,76.16,76.27,76.16,76.25,83418.0,70.81,70.9123,70.81,70.8937,83418.0
2020-09-25 13:45:00,76.27,76.3,76.22,76.23,36670.0,70.9123,70.9402,70.8658,70.8751,36670.0
2020-09-25 13:50:00,76.24,76.28,76.22,76.23,36353.0,70.8844,70.9216,70.8658,70.8751,36353.0
2020-09-25 13:55:00,76.23,76.24,76.19,76.22,29390.0,70.8751,70.8844,70.8379,70.8658,29390.0
2020-09-25 14:00:00,76.21,76.33,76.2,76.32,36959.0,70.8565,70.968,70.8472,70.9587,36959.0
2020-09-25 14:05:00,76.31,76.34,76.28,76.28,124498.0,70.9494,70.9773,70.9216,70.9216,124498.0
2020-09-25 14:10:00,76.29,76.3,76.21,76.21,60882.0,70.9309,70.9402,70.8565,70.8565,60882.0
2020-09-25 14:15:00,76.22,76.36,76.21,76.35,88242.0,70.8658,70.9959,70.8565,70.9866,88242.0
2020-09-25 14:20:00,76.35,76.38,76.28,76.37,51382.0,70.9866,71.0145,70.9216,71.0052,51382.0
2020-09-25 14:25:00,76.38,76.42,76.34,76.4,47885.0,71.0145,71.0517,70.9773,71.0331,47885.0
2020-09-25 14:30:00,76.4,76.42,76.31,76.33,44169.0,71.0331,71.0517,70.9494,70.968,44169.0
2020-09-25 14:35:00,76.33,76.37,76.31,76.34,32974.0,70.968,71.0052,70.9494,70.9773,32974.0
2020-09-25 14:40:00,76.33,76.38,76.3,76.34,37145.0,70.968,71.0145,70.9402,70.9773,37145.0
2020-09-25 14:45:00,76.35,76.39,76.34,76.37,28794.0,70.9866,71.0238,70.9773,71.0052,28794.0
2020-09-25 14:50:00,76.36,76.44,76.33,76.44,67488.0,70.9959,71.0703,70.968,71.0703,67488.0
2020-09-25 14:55:00,76.43,76.47,76.37,76.47,80797.0,71.061,71.0982,71.0052,71.0982,80797.0
2020-09-25 15:00:00,76.46,76.56,76.46,76.55,59436.0,71.0889,71.1819,71.0889,71.1726,59436.0
2020-09-25 15:05:00,76.54,76.67,76.53,76.67,37288.0,71.1633,71.2842,71.154,71.2842,37288.0
2020-09-25 15:10:00,76.66,76.73,76.58,76.58,61641.0,71.2749,71.3399,71.2005,71.2005,61641.0
2020-09-25 15:15:00,76.59,76.73,76.59,76.73,75655.0,71.2098,71.3399,71.2098,71.3399,75655.0
2020-09-25 15:20:00,76.72,76.75,76.69,76.7,75750.0,71.3306,71.3585,71.3028,71.3121,75750.0
2020-09-25 15:25:00,76.7,76.74,76.67,76.72,72005.0,71.3121,71.3492,71.2842,71.3306,72005.0
2020-09-25 15:30:00,76.72,76.72,76.46,76.47,136525.0,71.3306,71.3306,71.0889,71.0982,136525.0
2020-09-25 15:35:00,76.48,76.55,76.41,76.43,95892.0,71.1075,71.1726,71.0424,71.061,95892.0
2020-09-25 15:40:00,76.44,76.48,76.38,76.45,78742.0,71.0703,71.1075,71.0145,71.0796,78742.0
2020-09-25 15:45:00,76.45,76.5,76.37,76.48,162307.0,71.0796,71.1261,71.0052,71.1075,162307.0
2020-09-25 15:50:00,76.48,76.48,76.35,76.45,215056.0,71.1075,71.1075,70.9866,71.0796,215056.0
2020-09-25 15:55:00,76.44,76.54,76.42,76.47,285450.0,71.0703,71.1633,71.0517,71.0982,285450.0
2020-09-28 09:30:00,77.45,77.94,77.42,77.93,393370.0,72.0094,72.4649,71.9815,72.4556,393370.0
2020-09-28 09:35:00,77.93,78.06,77.69,77.8,356121.0,72.4556,72.5765,72.2325,72.3348,356121.0
2020-09-28 09:40:00,77.8,77.88,77.53,77.53,144415.0,72.3348,72.4092,72.0837,72.0837,144415.0
2020-09-28 09:45:00,77.54,77.89,77.51,77.76,160498.0,72.093,72.4185,72.0652,72.2976,160498.0
2020-09-28 09:50:00,77.77,77.77,77.59,77.62,138686.0,72.3069,72.3069,72.1395,72.1674,138686.0
2020-09-28 09:55:00,77.65,77.9,77.63,77.9,84966.0,72.1953,72.4278,72.1767,72.4278,84966.0
2020-09-28 10:00:00,77.91,77.95,77.8,77.88,138175.0,72.4371,72.4742,72.3348,72.4092,138175.0
2020-09-28 10:05:00,77.87,77.91,77.74,77.79,109455.0,72.3999,72.4371,72.279,72.3255,109455.0
2020-09-28 10:10:00,77.82,78.01,77.81,78.0,91568.0,72.3534,72.53,72.3441,72.5207,91568.0
2020-09-28 10:15:00,78.01,78.16,78.0,78.14,73447.0,72.53,72.6695,72.5207,72.6509,73447.0
2020-09-28 10:20:00,78.15,78.37,78.13,78.32,81674.0,72.6602,72.8647,72.6416,72.8183,81674.0
2020-09-28 10:25:00,78.31,78.44,78.22,78.22,63346.0,72.809,72.9298,72.7253,72.7253,63346.0
2020-09-28 10:30:00,78.23,78.42,78.23,78.42,93574.0,72.7346,72.9112,72.7346,72.9112,93574.0
2020-09-28 10:35:00,78.43,78.44,78.27,78.29,65430.0,72.9205,72.9298,72.7718,72.7904,65430.0
2020-09-28 10:40:00,78.29,78.44,78.29,78.43,86127.0,72.7904,72.9298,72.7904,72.9205,86127.0
2020-09-28 10:45:00,78.43,78.45,78.21,78.28,158421.0,72.9205,72.9391,72.716,72.7811,158421.0
2020-09-28 10:50:00,78.28,78.34,78.19,78.25,132655.0,72.7811,72.8368,72.6974,72.7532,132655.0
2020-09-28 10:55:00,78.23,78.3,78.2,78.26,61408.0,72.7346,72.7997,72.7067,72.7625,61408.0
2020-09-28 11:00:00,78.26,78.36,78.19,78.2,102920.0,72.7625,72.8554,72.6974,72.7067,102920.0
2020-09-28 11:05:00,78.2,78.27,78.18,78.24,133354.0,72.7067,72.7718,72.6881,72.7439,133354.0
2020-09-28 11:10:00,78.25,78.3,78.2,78.29,51419.0,72.7532,72.7997,72.7067,72.7904,51419.0
2020-09-28 11:15:00,78.3,78.38,78.28,78.33,65926.0,72.7997,72.874,72.7811,72.8276,65926.0
2020-09-28 11:20:00,78.32,78.36,78.24,78.36,63838.0,72.8183,72.8554,72.7439,72.8554,63838.0
2020-09-28 11:25:00,78.36,78.38,78.22,78.3,86688.0,72.8554,72.874,72.7253,72.7997,86688.0
2020-09-28 11:30:00,78.29,78.41,78.27,78.35,72295.0,72.7904,72.9019,72.7718,72.8461,72295.0
2020-09-28 11:35:00,78.34,78.43,78.32,78.43,92730.0,72.8368,72.9205,72.8183,72.9205,92730.0
2020-09-28 11:40:00,78.42,78.43,78.29,78.37,68233.0,72.9112,72.9205,72.7904,72.8647,68233.0
2020-09-28 11:45:00,78.37,78.4,78.31,78.34,78222.0,72.8647,72.8926,72.809,72.8368,78222.0
2020-09-28 11:50:00,78.34,78.36,78.27,78.32,52557.0,72.8368,72.8554,72.7718,72.8183,52557.0
2020-09-28 11:55:00,78.32,78.33,78.21,78.29,60093.0,72.8183,72.8276,72.716,72.7904,60093.0
2020-09-28 12:00:00,78.28,78.29,78.22,78.27,60286.0,72.7811,72.7904,72.7253,72.7718,60286.0
2020-09-28 12:05:00,78.27,78.35,78.26,78.34,40967.0,72.7718,72.8461,72.7625,72.8368,40967.0
2020-09-28 12:10:00,78.34,78.4,78.32,78.4,36162.0,72.8368,72.8926,72.8183,72.8926,36162.0
2020-09-28 12:15:00,78.4,78.42,78.25,78.27,50072.0,72.8926,72.9112,72.7532,72.7718,50072.0
2020-09-28 12:20:00,78.27,78.32,78.23,78.31,58283.0,72.7718,72.8183,72.7346,72.809,58283.0
2020-09-28 12:25:00,78.3,78.32,78.24,78.31,31863.0,72.7997,72.8183,72.7439,72.809,31863.0
2020-09-28 12:30:00,78.32,78.36,78.26,78.35,48872.0,72.8183,72.8554,72.7625,72.8461,48872.0
2020-09-28 12:35:00,78.34,78.38,78.32,78.33,37041.0,72.8368,72.874,72.8183,72.8276,37041.0
2020-09-28 12:40:00,78.34,78.42,78.34,78.38,43189.0,72.8368,72.9112,72.8368,72.874,43189.0
2020-09-28 12:45:00,78.4,78.44,78.4,78.44,28932.0,72.8926,72.9298,72.8926,72.9298,28932.0
2020-09-28 12:50:00,78.45,78.49,78.43,78.43,83084.0,72.9391,72.9763,72.9205,72.9205,83084.0
2020-09-28 12:55:00,78.43,78.44,78.37,78.38,61201.0,72.9205,72.9298,72.8647,72.874,61201.0
2020-09-28 13:00:00,78.37,78.39,78.34,78.38,47074.0,72.8647,72.8833,72.8368,72.874,47074.0
2020-09-28 13:05:00,78.38,78.38,78.28,78.3,45419.0,72.874,72.874,72.7811,72.7997,45419.0
2020-09-28 13:10:00,78.33,78.37,78.32,78.37,38299.0,72.8276,72.8647,72.8183,72.8647,38299.0
2020-09-28 13:15:00,78.37,78.38,78.29,78.3,51133.0,72.8647,72.874,72.7904,72.7997,51133.0
2020-09-28 13:20:00,78.29,78.31,78.21,78.22,79310.0,72.7904,72.809,72.716,72.7253,79310.0
2020-09-28 13:25:00,78.22,78.23,78.14,78.15,36126.0,72.7253,72.7346,72.6509,72.6602,36126.0
2020-09-28 13:30:00,78.15,78.24,78.15,78.2,62330.0,72.6602,72.7439,72.6602,72.7067,62330.0
2020-09-28 13:35:00,78.19,78.21,78.14,78.18,63588.0,72.6974,72.716,72.6509,72.6881,63588.0
2020-09-28 13:40:00,78.17,78.18,78.08,78.08,38792.0,72.6788,72.6881,72.5951,72.5951,38792.0
2020-09-28 13:45:00,78.09,78.15,78.07,78.15,41336.0,72.6044,72.6602,72.5858,72.6602,41336.0
2020-09-28 13:50:00,78.15,78.2,78.13,78.18,71982.0,72.6602,72.7067,72.6416,72.6881,71982.0
2020-09-28 13:55:00,78.18,78.22,78.14,78.16,30317.0,72.6881,72.7253,72.6509,72.6695,30317.0
2020-09-28 14:00:00,78.16,78.18,78.08,78.16,47067.0,72.6695,72.6881,72.5951,72.6695,47067.0
2020-09-28 14:05:00,78.16,78.23,78.15,78.2,51178.0,72.6695,72.7346,72.6602,72.7067,51178.0
2020-09-28 14:10:00,78.2,78.26,78.19,78.22,61697.0,72.7067,72.7625,72.6974,72.7253,61697.0
2020-09-28 14:15:00,78.22,78.26,78.22,78.24,34637.0,72.7253,72.7625,72.7253,72.7439,34637.0
2020-09-28 14:20:00,78.24,78.24,78.12,78.13,48932.0,72.7439,72.7439,72.6323,72.6416,48932.0
2020-09-28 14:25:00,78.13,78.2,78.13,78.18,21798.0,72.6416,72.7067,72.6416,72.6881,21798.0
2020-09-28 14:30:00,78.18,78.26,78.18,78.26,29464.0,72.6881,72.7625,72.6881,72.7625,29464.0
2020-09-28 14:35:00,78.25,78.27,78.21,78.27,35285.0,72.7532,72.7718,72.716,72.7718,35285.0
2020-09-28 14:40:00,78.27,78.3,78.23,78.27,62485.0,72.7718,72.7997,72.7346,72.7718,62485.0
2020-09-28 14:45:00,78.26,78.29,78.22,78.25,59881.0,72.7625,72.7904,72.7253,72.7532,59881.0
2020-09-28 14:50:00,78.26,78.29,78.2,78.23,38119.0,72.7625,72.7904,72.7067,72.7346,38119.0
2020-09-28 14:55:00,78.22,78.24,78.18,78.2,46779.0,72.7253,72.7439,72.6881,72.7067,46779.0
2020-09-28 15:00:00,78.2,78.21,78.09,78.17,59556.0,72.7067,72.716,72.6044,72.6788,59556.0
2020-09-28 15:05:00,78.16,78.21,78.08,78.09,41868.0,72.6695,72.716,72.5951,72.6044,41868.0
2020-09-28 15:10:00,78.1,78.12,78.06,78.1,54074.0,72.6137,72.6323,72.5765,72.6137,54074.0
2020-09-28 15:15:00,78.1,78.15,78.03,78.06,94792.0,72.6137,72.6602,72.5486,72.5765,94792.0
2020-09-28 15:20:00,78.06,78.09,78.0,78.02,41642.0,72.5765,72.6044,72.5207,72.5393,41642.0
2020-09-28 15:25:00,78.03,78.11,78.02,78.09,62296.0,72.5486,72.623,72.5393,72.6044,62296.0
2020-09-28 15:30:00,78.1,78.1,77.9,77.95,131378.0,72.6137,72.6137,72.4278,72.4742,131378.0
2020-09-28 15:35:00,77.95,77.97,77.9,77.93,102106.0,72.4742,72.4928,72.4278,72.4556,102106.0
2020-09-28 15:40:00,77.92,78.01,77.89,77.96,51404.0,72.4464,72.53,72.4185,72.4835,51404.0
2020-09-28 15:45:00,77.96,77.99,77.84,77.87,153570.0,72.4835,72.5114,72.372,72.3999,153570.0
2020-09-28 15:50:00,77.86,77.93,77.81,77.88,234782.0,72.3906,72.4556,72.3441,72.4092,234782.0
2020-09-28 15:55:00,77.87,77.88,77.74,77.85,374136.0,72.3999,72.4092,72.279,72.3813,374136.0
2020-09-29 09:30:00,77.73,77.8,77.57,77.74,277601.0,72.2697,72.3348,72.1209,72.279,277601.0
2020-09-29 09:35:00,77.73,77.74,77.65,77.7,467628.0,72.2697,72.279,72.1953,72.2418,467628.0
2020-09-29 09:40:00,77.71,77.79,77.51,77.59,136153.0,72.2511,72.3255,72.0652,72.1395,136153.0
2020-09-29 09:45:00,77.58,77.83,77.58,77.73,79330.0,72.1302,72.3627,72.1302,72.2697,79330.0
2020-09-29 09:50:00,77.72,77.73,77.54,77.68,137647.0,72.2604,72.2697,72.093,72.2232,137647.0
2020-09-29 09:55:00,77.69,77.87,77.69,77.72,94574.0,72.2325,72.3999,72.2325,72.2604,94574.0
2020-09-29 10:00:00,77.71,77.89,77.63,77.89,89611.0,72.2511,72.4185,72.1767,72.4185,89611.0
2020-09-29 10:05:00,77.88,77.91,77.71,77.8,70842.0,72.4092,72.4371,72.2511,72.3348,70842.0
2020-09-29 10:10:00,77.8,77.96,77.79,77.95,65214.0,72.3348,72.4835,72.3255,72.4742,65214.0
2020-09-29 10:15:00,77.96,78.02,77.9,77.94,55604.0,72.4835,72.5393,72.4278,72.4649,55604.0
2020-09-29 10:20:00,77.95,78.02,77.89,77.99,53520.0,72.4742,72.5393,72.4185,72.5114,53520.0
2020-09-29 10:25:00,78.0,78.05,77.92,77.92,55197.0,72.5207,72.5672,72.4464,72.4464,55197.0
2020-09-29 10:30:00,77.92,77.96,77.77,77.79,55892.0,72.4464,72.4835,72.3069,72.3255,55892.0
2020-09-29 10:35:00,77.79,77.79,77.61,77.62,66225.0,72.3255,72.3255,72.1581,72.1674,66225.0
2020-09-29 10:40:00,77.61,77.63,77.52,77.62,82066.0,72.1581,72.1767,72.0745,72.1674,82066.0
2020-09-29 10:45:00,77.61,77.62,77.46,77.59,72783.0,72.1581,72.1674,72.0187,72.1395,72783.0
2020-09-29 10:50:00,77.59,77.68,77.52,77.54,82609.0,72.1395,72.2232,72.0745,72.093,82609.0
2020-09-29 10:55:00,77.55,77.59,77.44,77.45,52251.0,72.1023,72.1395,72.0001,72.0094,52251.0
2020-09-29 11:00:00,77.44,77.48,77.33,77.38,67991.0,72.0001,72.0373,71.8978,71.9443,67991.0
2020-09-29 11:05:00,77.37,77.42,77.31,77.31,55693.0,71.935,71.9815,71.8792,71.8792,55693.0
2020-09-29 11:10:00,77.31,77.35,77.27,77.28,59428.0,71.8792,71.9164,71.842,71.8513,59428.0
2020-09-29 11:15:00,77.28,77.44,77.28,77.43,54945.0,71.8513,72.0001,71.8513,71.9908,54945.0
2020-09-29 11:20:00,77.42,77.5,77.4,77.45,55204.0,71.9815,72.0559,71.9629,72.0094,55204.0
2020-09-29 11:25:00,77.45,77.49,77.42,77.42,58656.0,72.0094,72.0466,71.9815,71.9815,58656.0
2020-09-29 11:30:00,77.42,77.5,77.41,77.48,264131.0,71.9815,72.0559,71.9722,72.0373,264131.0
2020-09-29 11:35:00,77.48,77.53,77.48,77.5,49081.0,72.0373,72.0837,72.0373,72.0559,49081.0
2020-09-29 11:40:00,77.49,77.49,77.14,77.17,78262.0,72.0466,72.0466,71.7211,71.749,78262.0
2020-09-29 11:45:00,77.16,77.2,77.1,77.15,111859.0,71.7397,71.7769,71.684,71.7304,111859.0
2020-09-29 11:50:00,77.16,77.17,77.07,77.16,50832.0,71.7397,71.749,71.6561,71.7397,50832.0
2020-09-29 11:55:00,77.17,77.23,77.11,77.12,56410.0,71.749,71.8048,71.6933,71.7025,56410.0
2020-09-29 12:00:00,77.12,77.14,77.0,77.0,162235.0,71.7025,71.7211,71.591,71.591,162235.0
2020-09-29 12:05:00,77.01,77.1,76.97,77.09,376212.0,71.6003,71.684,71.5631,71.6747,376212.0
2020-09-29 12:10:00,77.09,77.12,77.04,77.11,204439.0,71.6747,71.7025,71.6282,71.6933,204439.0
2020-09-29 12:15:00,77.11,77.14,77.08,77.11,38404.0,71.6933,71.7211,71.6654,71.6933,38404.0
2020-09-29 12:20:00,77.1,77.11,77.01,77.03,98104.0,71.684,71.6933,71.6003,71.6189,98104.0
2020-09-29 12:25:00,77.03,77.17,77.02,77.15,65500.0,71.6189,71.749,71.6096,71.7304,65500.0
2020-09-29 12:30:00,77.14,77.15,77.09,77.1,33578.0,71.7211,71.7304,71.6747,71.684,33578.0
2020-09-29 12:35:00,77.11,77.2,77.11,77.15,34436.0,71.6933,71.7769,71.6933,71.7304,34436.0
2020-09-29 12:40:00,77.15,77.16,77.11,77.11,47506.0,71.7304,71.7397,71.6933,71.6933,47506.0
2020-09-29 12:45:00,77.11,77.15,77.08,77.15,38028.0,71.6933,71.7304,71.6654,71.7304,38028.0
2020-09-29 12:50:00,77.14,77.17,77.12,77.17,33460.0,71.7211,71.749,71.7025,71.749,33460.0
2020-09-29 12:55:00,77.17,77.21,77.15,77.2,25043.0,71.749,71.7862,71.7304,71.7769,25043.0
2020-09-29 13:00:00,77.2,77.22,77.17,77.2,38490.0,71.7769,71.7955,71.749,71.7769,38490.0
2020-09-29 13:05:00,77.19,77.19,77.02,77.04,47271.0,71.7676,71.7676,71.6096,71.6282,47271.0
2020-09-29 13:10:00,77.03,77.06,76.98,77.0,54603.0,71.6189,71.6468,71.5724,71.591,54603.0
2020-09-29 13:15:00,77.01,77.1,76.96,77.09,138618.0,71.6003,71.684,71.5538,71.6747,138618.0
2020-09-29 13:20:00,77.08,77.14,77.07,77.14,36244.0,71.6654,71.7211,71.6561,71.7211,36244.0
2020-09-29 13:25:00,77.14,77.23,77.13,77.22,24670.0,71.7211,71.8048,71.7118,71.7955,24670.0
2020-09-29 13:30:00,77.22,77.25,77.18,77.23,37081.0,71.7955,71.8234,71.7583,71.8048,37081.0
2020-09-29 13:35:00,77.22,77.24,77.19,77.2,22573.0,71.7955,71.8141,71.7676,71.7769,22573.0
2020-09-29 13:40:00,77.21,77.23,77.2,77.23,18998.0,71.7862,71.8048,71.7769,71.8048,18998.0
2020-09-29 13:45:00,77.24,77.27,77.24,77.27,126940.0,71.8141,71.842,71.8141,71.842,126940.0
2020-09-29 13:50:00,77.27,77.46,77.27,77.44,75650.0,71.842,72.0187,71.842,72.0001,75650.0
2020-09-29 13:55:00,77.45,77.45,77.39,77.41,30470.0,72.0094,72.0094,71.9536,71.9722,30470.0
2020-09-29 14:00:00,77.42,77.47,77.4,77.44,33915.0,71.9815,72.028,71.9629,72.0001,33915.0
2020-09-29 14:05:00,77.42,77.45,77.39,77.44,19732.0,71.9815,72.0094,71.9536,72.0001,19732.0
2020-09-29 14:10:00,77.44,77.46,77.39,77.42,28938.0,72.0001,72.0187,71.9536,71.9815,28938.0
2020-09-29 14:15:00,77.42,77.55,77.41,77.54,96660.0,71.9815,72.1023,71.9722,72.093,96660.0
2020-09-29 14:20:00,77.54,77.54,77.48,77.52,21777.0,72.093,72.093,72.0373,72.0745,21777.0
2020-09-29 14:25:00,77.51,77.66,77.5,77.63,40599.0,72.0652,72.2046,72.0559,72.1767,40599.0
2020-09-29 14:30:00,77.63,77.7,77.6,77.64,46085.0,72.1767,72.2418,72.1488,72.186,46085.0
2020-09-29 14:35:00,77.62,77.64,77.58,77.63,22890.0,72.1674,72.186,72.1302,72.1767,22890.0
2020-09-29 14:40:00,77.63,77.63,77.54,77.58,33595.0,72.1767,72.1767,72.093,72.1302,33595.0
2020-09-29 14:45:00,77.57,77.57,77.5,77.51,25825.0,72.1209,72.1209,72.0559,72.0652,25825.0
2020-09-29 14:50:00,77.51,77.55,77.47,77.5,43342.0,72.0652,72.1023,72.028,72.0559,43342.0
2020-09-29 14:55:00,77.5,77.52,77.46,77.46,27764.0,72.0559,72.0745,72.0187,72.0187,27764.0
2020-09-29 15:00:00,77.47,77.51,77.42,77.48,41561.0,72.028,72.0652,71.9815,72.0373,41561.0
2020-09-29 15:05:00,77.48,77.49,77.44,77.45,43792.0,72.0373,72.0466,72.0001,72.0094,43792.0
2020-09-29 15:10:00,77.46,77.48,77.43,77.46,49847.0,72.0187,72.0373,71.9908,72.0187,49847.0
2020-09-29 15:15:00,77.45,77.56,77.42,77.54,81026.0,72.0094,72.1116,71.9815,72.093,81026.0
2020-09-29 15:20:00,77.55,77.55,77.42,77.49,49958.0,72.1023,72.1023,71.9815,72.0466,49958.0
2020-09-29 15:25:00,77.48,77.5,77.4,77.44,36801.0,72.0373,72.0559,71.9629,72.0001,36801.0
2020-09-29 15:30:00,77.43,77.47,77.4,77.44,48895.0,71.9908,72.028,71.9629,72.0001,48895.0
2020-09-29 15:35:00,77.43,77.45,77.33,77.35,66191.0,71.9908,72.0094,71.8978,71.9164,66191.0
2020-09-29 15:40:00,77.34,77.39,77.32,77.37,124060.0,71.9071,71.9536,71.8885,71.935,124060.0
2020-09-29 15:45:00,77.37,77.46,77.35,77.4,145613.0,71.935,72.0187,71.9164,71.9629,145613.0
2020-09-29 15:50:00,77.41,77.44,77.28,77.34,598247.0,71.9722,72.0001,71.8513,71.9071,598247.0
2020-09-29 15:55:00,77.34,77.34,77.14,77.17,1259498.0,71.9071,71.9071,71.7211,71.749,1259498.0
2020-09-30 09:30:00,77.48,77.94,77.45,77.92,158703.0,72.0373,72.4649,72.0094,72.4464,158703.0
2020-09-30 09:35:00,77.92,77.94,77.76,77.91,115356.0,72.4464,72.4649,72.2976,72.4371,115356.0
2020-09-30 09:40:00,77.91,77.93,77.79,77.84,161157.0,72.4371,72.4556,72.3255,72.372,161157.0
2020-09-30 09:45:00,77.84,77.99,77.76,77.81,160031.0,72.372,72.5114,72.2976,72.3441,160031.0
2020-09-30 09:50:00,77.8,77.85,77.72,77.76,89393.0,72.3348,72.3813,72.2604,72.2976,89393.0
2020-09-30 09:55:00,77.78,77.91,77.78,77.83,99743.0,72.3162,72.4371,72.3162,72.3627,99743.0
2020-09-30 10:00:00,77.83,78.28,77.79,78.27,135937.0,72.3627,72.7811,72.3255,72.7718,135937.0
2020-09-30 10:05:00,78.27,78.34,78.14,78.17,156359.0,72.7718,72.8368,72.6509,72.6788,156359.0
2020-09-30 10:10:00,78.18,78.25,78.03,78.17,188117.0,72.6881,72.7532,72.5486,72.6788,188117.0
2020-09-30 10:15:00,78.18,78.32,78.17,78.22,115380.0,72.6881,72.8183,72.6788,72.7253,115380.0
2020-09-30 10:20:00,78.22,78.3,78.2,78.22,135420.0,72.7253,72.7997,72.7067,72.7253,135420.0
2020-09-30 10:25:00,78.22,78.22,78.05,78.15,136358.0,72.7253,72.7253,72.5672,72.6602,136358.0
2020-09-30 10:30:00,78.16,78.22,78.12,78.14,139594.0,72.6695,72.7253,72.6323,72.6509,139594.0
2020-09-30 10:35:00,78.14,78.26,78.12,78.23,117178.0,72.6509,72.7625,72.6323,72.7346,117178.0
2020-09-30 10:40:00,78.24,78.36,78.16,78.25,169794.0,72.7439,72.8554,72.6695,72.7532,169794.0
2020-09-30 10:45:00,78.25,78.39,78.23,78.31,131720.0,72.7532,72.8833,72.7346,72.809,131720.0
2020-09-30 10:50:00,78.31,78.36,78.28,78.31,85218.0,72.809,72.8554,72.7811,72.809,85218.0
2020-09-30 10:55:00,78.31,78.34,78.1,78.1,401322.0,72.809,72.8368,72.6137,72.6137,401322.0
2020-09-30 11:00:00,78.09,78.14,77.98,77.98,186599.0,72.6044,72.6509,72.5021,72.5021,186599.0
2020-09-30 11:05:00,77.98,78.07,77.96,77.97,107955.0,72.5021,72.5858,72.4835,72.4928,107955.0
2020-09-30 11:10:00,77.98,78.02,77.93,77.94,167447.0,72.5021,72.5393,72.4556,72.4649,167447.0
2020-09-30 11:15:00,77.94,78.05,77.94,78.05,89313.0,72.4649,72.5672,72.4649,72.5672,89313.0
2020-09-30 11:20:00,78.05,78.1,77.94,77.94,64264.0,72.5672,72.6137,72.4649,72.4649,64264.0
2020-09-30 11:25:00,77.94,78.08,77.93,77.94,110061.0,72.4649,72.5951,72.4556,72.4649,110061.0
2020-09-30 11:30:00,77.94,77.98,77.85,77.85,117917.0,72.4649,72.5021,72.3813,72.3813,117917.0
2020-09-30 11:35:00,77.85,77.91,77.78,77.81,90040.0,72.3813,72.4371,72.3162,72.3441,90040.0
2020-09-30 11:40:00,77.81,77.83,77.74,77.78,105584.0,72.3441,72.3627,72.279,72.3162,105584.0
2020-09-30 11:45:00,77.78,77.82,77.76,77.8,80129.0,72.3162,72.3534,72.2976,72.3348,80129.0
2020-09-30 11:50:00,77.79,77.8,77.7,77.73,60684.0,72.3255,72.3348,72.2418,72.2697,60684.0
2020-09-30 11:55:00,77.73,77.76,77.7,77.71,37098.0,72.2697,72.2976,72.2418,72.2511,37098.0
2020-09-30 12:00:00,77.71,77.82,77.71,77.79,105048.0,72.2511,72.3534,72.2511,72.3255,105048.0
2020-09-30 12:05:00,77.79,77.79,77.69,77.7,48285.0,72.3255,72.3255,72.2325,72.2418,48285.0
2020-09-30 12:10:00,77.7,77.76,77.7,77.76,49069.0,72.2418,72.2976,72.2418,72.2976,49069.0
2020-09-30 12:15:00,77.76,77.82,77.76,77.81,106327.0,72.2976,72.3534,72.2976,72.3441,106327.0
2020-09-30 12:20:00,77.8,77.95,77.8,77.91,130260.0,72.3348,72.4742,72.3348,72.4371,130260.0
2020-09-30 12:25:00,77.91,77.94,77.88,77.92,69019.0,72.4371,72.4649,72.4092,72.4464,69019.0
2020-09-30 12:30:00,77.93,77.95,77.83,77.84,160366.0,72.4556,72.4742,72.3627,72.372,160366.0
2020-09-30 12:35:00,77.85,77.91,77.8,77.9,89875.0,72.3813,72.4371,72.3348,72.4278,89875.0
2020-09-30 12:40:00,77.9,77.92,77.85,77.88,113383.0,72.4278,72.4464,72.3813,72.4092,113383.0
2020-09-30 12:45:00,77.88,77.92,77.85,77.89,199755.0,72.4092,72.4464,72.3813,72.4185,199755.0
2020-09-30 12:50:00,77.89,77.92,77.84,77.84,221092.0,72.4185,72.4464,72.372,72.372,221092.0
2020-09-30 12:55:00,77.84,77.94,77.84,77.92,54113.0,72.372,72.4649,72.372,72.4464,54113.0
2020-09-30 13:00:00,77.92,77.94,77.76,77.76,80189.0,72.4464,72.4649,72.2976,72.2976,80189.0
2020-09-30 13:05:00,77.76,77.81,77.71,77.73,44267.0,72.2976,72.3441,72.2511,72.2697,44267.0
2020-09-30 13:10:00,77.73,77.75,77.69,77.71,28277.0,72.2697,72.2883,72.2325,72.2511,28277.0
2020-09-30 13:15:00,77.72,77.77,77.7,77.71,79901.0,72.2604,72.3069,72.2418,72.2511,79901.0
2020-09-30 13:20:00,77.7,77.76,77.67,77.75,26222.0,72.2418,72.2976,72.2139,72.2883,26222.0
2020-09-30 13:25:00,77.75,77.8,77.73,77.73,37446.0,72.2883,72.3348,72.2697,72.2697,37446.0
2020-09-30 13:30:00,77.72,77.84,77.72,77.83,72754.0,72.2604,72.372,72.2604,72.3627,72754.0
2020-09-30 13:35:00,77.83,77.86,77.81,77.81,44953.0,72.3627,72.3906,72.3441,72.3441,44953.0
2020-09-30 13:40:00,77.82,77.88,77.81,77.84,101177.0,72.3534,72.4092,72.3441,72.372,101177.0
2020-09-30 13:45:00,77.84,77.85,77.75,77.78,46529.0,72.372,72.3813,72.2883,72.3162,46529.0
2020-09-30 13:50:00,77.78,77.81,77.74,77.75,65748.0,72.3162,72.3441,72.279,72.2883,65748.0
2020-09-30 13:55:00,77.75,77.75,77.67,77.72,47285.0,72.2883,72.2883,72.2139,72.2604,47285.0
2020-09-30 14:00:00,77.72,77.75,77.68,77.72,52064.0,72.2604,72.2883,72.2232,72.2604,52064.0
2020-09-30 14:05:00,77.71,77.81,77.7,77.8,47712.0,72.2511,72.3441,72.2418,72.3348,47712.0
2020-09-30 14:10:00,77.8,77.86,77.76,77.85,189938.0,72.3348,72.3906,72.2976,72.3813,189938.0
2020-09-30 14:15:00,77.85,77.93,77.84,77.89,59071.0,72.3813,72.4556,72.372,72.4185,59071.0
2020-09-30 14:20:00,77.89,77.98,77.5,77.56,343372.0,72.4185,72.5021,72.0559,72.1116,343372.0
2020-09-30 14:25:00,77.56,77.56,77.24,77.45,281868.0,72.1116,72.1116,71.8141,72.0094,281868.0
2020-09-30 14:30:00,77.44,77.44,77.28,77.33,160154.0,72.0001,72.0001,71.8513,71.8978,160154.0
2020-09-30 14:35:00,77.31,77.35,77.15,77.16,108181.0,71.8792,71.9164,71.7304,71.7397,108181.0
2020-09-30 14:40:00,77.16,77.22,76.96,77.05,118945.0,71.7397,71.7955,71.5538,71.6375,118945.0
2020-09-30 14:45:00,77.04,77.04,76.77,76.84,164726.0,71.6282,71.6282,71.3771,71.4422,164726.0
2020-09-30 14:50:00,76.83,76.99,76.8,76.93,105718.0,71.4329,71.5817,71.405,71.5259,105718.0
2020-09-30 14:55:00,76.92,77.26,76.84,77.23,169005.0,71.5166,71.8327,71.4422,71.8048,169005.0
2020-09-30 15:00:00,77.23,77.27,77.01,77.03,109243.0,71.8048,71.842,71.6003,71.6189,109243.0
2020-09-30 15:05:00,77.02,77.17,77.01,77.09,262898.0,71.6096,71.749,71.6003,71.6747,262898.0
2020-09-30 15:10:00,77.07,77.11,76.69,76.7,306977.0,71.6561,71.6933,71.3028,71.3121,306977.0
2020-09-30 15:15:00,76.7,76.75,76.55,76.57,355857.0,71.3121,71.3585,71.1726,71.1912,355857.0
2020-09-30 15:20:00,76.58,76.67,76.41,76.64,313051.0,71.2005,71.2842,71.0424,71.2563,313051.0
2020-09-30 15:25:00,76.65,76.85,76.56,76.78,101872.0,71.2656,71.4515,71.1819,71.3864,101872.0
2020-09-30 15:30:00,76.78,76.79,76.62,76.75,105781.0,71.3864,71.3957,71.2377,71.3585,105781.0
2020-09-30 15:35:00,76.75,76.88,76.68,76.78,131242.0,71.3585,71.4794,71.2935,71.3864,131242.0
2020-09-30 15:40:00,76.77,76.88,76.7,76.83,245019.0,71.3771,71.4794,71.3121,71.4329,245019.0
2020-09-30 15:45:00,76.82,77.03,76.78,77.0,190542.0,71.4236,71.6189,71.3864,71.591,190542.0
2020-09-30 15:50:00,77.01,77.17,76.96,77.1,395111.0,71.6003,71.749,71.5538,71.684,395111.0
2020-09-30 15:55:00,77.11,77.24,76.96,76.96,707649.0,71.6933,71.8141,71.5538,71.5538,707649.0
2020-10-01 09:30:00,77.53,77.81,77.5,77.62,399247.0,72.0837,72.3441,72.0559,72.1674,399247.0
2020-10-01 09:35:00,77.64,77.84,77.55,77.67,234099.0,72.186,72.372,72.1023,72.2139,234099.0
2020-10-01 09:40:00,77.68,77.87,77.52,77.56,401772.0,72.2232,72.3999,72.0745,72.1116,401772.0
2020-10-01 09:45:00,77.55,77.66,77.39,77.61,324715.0,72.1023,72.2046,71.9536,72.1581,324715.0
2020-10-01 09:50:00,77.6,77.62,77.36,77.37,239195.0,72.1488,72.1674,71.9257,71.935,239195.0
2020-10-01 09:55:00,77.37,77.53,77.29,77.31,276603.0,71.935,72.0837,71.8606,71.8792,276603.0
2020-10-01 10:00:00,77.3,77.39,77.11,77.14,387977.0,71.8699,71.9536,71.6933,71.7211,387977.0
2020-10-01 10:05:00,77.12,77.12,76.96,77.01,255263.0,71.7025,71.7025,71.5538,71.6003,255263.0
2020-10-01 10:10:00,77.0,77.15,76.91,77.15,291052.0,71.591,71.7304,71.5073,71.7304,291052.0
2020-10-01 10:15:00,77.13,77.21,76.98,77.11,276707.0,71.7118,71.7862,71.5724,71.6933,276707.0
2020-10-01 10:20:00,77.11,77.22,77.07,77.19,235371.0,71.6933,71.7955,71.6561,71.7676,235371.0
2020-10-01 10:25:00,77.18,77.18,76.99,77.15,171376.0,71.7583,71.7583,71.5817,71.7304,171376.0
2020-10-01 10:30:00,77.14,77.37,77.05,77.36,344503.0,71.7211,71.935,71.6375,71.9257,344503.0
2020-10-01 10:35:00,77.36,77.43,77.32,77.38,759480.0,71.9257,71.9908,71.8885,71.9443,759480.0
2020-10-01 10:40:00,77.38,77.5,77.34,77.41,629829.0,71.9443,72.0559,71.9071,71.9722,629829.0
2020-10-01 10:45:00,77.41,77.44,77.21,77.23,224621.0,71.9722,72.0001,71.7862,71.8048,224621.0
2020-10-01 10:50:00,77.23,77.26,77.14,77.2,114720.0,71.8048,71.8327,71.7211,71.7769,114720.0
2020-10-01 10:55:00,77.21,77.23,77.05,77.21,103273.0,71.7862,71.8048,71.6375,71.7862,103273.0
2020-10-01 11:00:00,77.21,77.37,77.05,77.33,128439.0,71.7862,71.935,71.6375,71.8978,128439.0
2020-10-01 11:05:00,77.31,77.37,77.16,77.19,119649.0,71.8792,71.935,71.7397,71.7676,119649.0
2020-10-01 11:10:00,77.18,77.27,77.07,77.27,99702.0,71.7583,71.842,71.6561,71.842,99702.0
2020-10-01 11:15:00,77.26,77.34,77.16,77.22,85405.0,71.8327,71.9071,71.7397,71.7955,85405.0
2020-10-01 11:20:00,77.21,77.36,77.2,77.35,95525.0,71.7862,71.9257,71.7769,71.9164,95525.0
2020-10-01 11:25:00,77.33,77.39,77.26,77.3,97287.0,71.8978,71.9536,71.8327,71.8699,97287.0
2020-10-01 11:30:00,77.3,77.34,77.26,77.33,71450.0,71.8699,71.9071,71.8327,71.8978,71450.0
2020-10-01 11:35:00,77.33,77.35,77.17,77.19,84599.0,71.8978,71.9164,71.749,71.7676,84599.0
2020-10-01 11:40:00,77.18,77.2,77.11,77.19,59127.0,71.7583,71.7769,71.6933,71.7676,59127.0
2020-10-01 11:45:00,77.2,77.24,77.12,77.14,54880.0,71.7769,71.8141,71.7025,71.7211,54880.0
2020-10-01 11:50:00,77.14,77.25,77.12,77.25,57189.0,71.7211,71.8234,71.7025,71.8234,57189.0
2020-10-01 11:55:00,77.25,77.3,77.22,77.28,47170.0,71.8234,71.8699,71.7955,71.8513,47170.0
2020-10-01 12:00:00,77.28,77.28,77.12,77.17,51609.0,71.8513,71.8513,71.7025,71.749,51609.0
2020-10-01 12:05:00,77.17,77.25,77.15,77.17,42313.0,71.749,71.8234,71.7304,71.749,42313.0
2020-10-01 12:10:00,77.17,77.19,77.11,77.11,52083.0,71.749,71.7676,71.6933,71.6933,52083.0
2020-10-01 12:15:00,77.11,77.15,77.02,77.12,216818.0,71.6933,71.7304,71.6096,71.7025,216818.0
2020-10-01 12:20:00,77.12,77.26,77.1,77.23,98683.0,71.7025,71.8327,71.684,71.8048,98683.0
2020-10-01 12:25:00,77.22,77.3,77.21,77.3,70585.0,71.7955,71.8699,71.7862,71.8699,70585.0
2020-10-01 12:30:00,77.29,77.3,77.22,77.23,37458.0,71.8606,71.8699,71.7955,71.8048,37458.0
2020-10-01 12:35:00,77.23,77.28,77.16,77.26,83338.0,71.8048,71.8513,71.7397,71.8327,83338.0
2020-10-01 12:40:00,77.25,77.37,77.25,77.35,41792.0,71.8234,71.935,71.8234,71.9164,41792.0
2020-10-01 12:45:00,77.36,77.36,77.29,77.3,34345.0,71.9257,71.9257,71.8606,71.8699,34345.0
2020-10-01 12:50:00,77.29,77.31,77.22,77.24,26832.0,71.8606,71.8792,71.7955,71.8141,26832.0
2020-10-01 12:55:00,77.24,77.26,77.17,77.18,59755.0,71.8141,71.8327,71.749,71.7583,59755.0
2020-10-01 13:00:00,77.18,77.2,77.14,77.14,33866.0,71.7583,71.7769,71.7211,71.7211,33866.0
2020-10-01 13:05:00,77.14,77.24,77.11,77.23,62053.0,71.7211,71.8141,71.6933,71.8048,62053.0
2020-10-01 13:10:00,77.23,77.23,77.09,77.1,43312.0,71.8048,71.8048,71.6747,71.684,43312.0
2020-10-01 13:15:00,77.1,77.14,77.03,77.06,41957.0,71.684,71.7211,71.6189,71.6468,41957.0
2020-10-01 13:20:00,77.07,77.1,77.01,77.02,62049.0,71.6561,71.684,71.6003,71.6096,62049.0
2020-10-01 13:25:00,77.01,77.03,76.88,76.9,79537.0,71.6003,71.6189,71.4794,71.498,79537.0
2020-10-01 13:30:00,76.9,76.92,76.82,76.87,110300.0,71.498,71.5166,71.4236,71.4701,110300.0
2020-10-01 13:35:00,76.87,76.93,76.86,76.87,27904.0,71.4701,71.5259,71.4608,71.4701,27904.0
2020-10-01 13:40:00,76.86,76.88,76.8,76.81,42346.0,71.4608,71.4794,71.405,71.4143,42346.0
2020-10-01 13:45:00,76.82,76.84,76.7,76.73,44032.0,71.4236,71.4422,71.3121,71.3399,44032.0
2020-10-01 13:50:00,76.74,76.77,76.7,76.75,80874.0,71.3492,71.3771,71.3121,71.3585,80874.0
2020-10-01 13:55:00,76.74,76.8,76.49,76.58,328488.0,71.3492,71.405,71.1168,71.2005,328488.0
2020-10-01 14:00:00,76.59,76.74,76.29,76.51,788253.0,71.2098,71.3492,70.9309,71.1354,788253.0
2020-10-01 14:05:00,76.51,76.52,76.28,76.31,454379.0,71.1354,71.1447,70.9216,70.9494,454379.0
2020-10-01 14:10:00,76.3,76.36,76.21,76.33,104333.0,70.9402,70.9959,70.8565,70.968,104333.0
2020-10-01 14:15:00,76.33,76.34,76.23,76.31,202437.0,70.968,70.9773,70.8751,70.9494,202437.0
2020-10-01 14:20:00,76.31,76.47,76.28,76.46,94301.0,70.9494,71.0982,70.9216,71.0889,94301.0
2020-10-01 14:25:00,76.45,76.64,76.44,76.64,126450.0,71.0796,71.2563,71.0703,71.2563,126450.0
2020-10-01 14:30:00,76.63,76.7,76.62,76.66,108657.0,71.247,71.3121,71.2377,71.2749,108657.0
2020-10-01 14:35:00,76.65,76.73,76.63,76.69,107571.0,71.2656,71.3399,71.247,71.3028,107571.0
2020-10-01 14:40:00,76.69,76.75,76.62,76.73,76564.0,71.3028,71.3585,71.2377,71.3399,76564.0
2020-10-01 14:45:00,76.72,76.75,76.67,76.7,86405.0,71.3306,71.3585,71.2842,71.3121,86405.0
2020-10-01 14:50:00,76.71,76.83,76.69,76.75,105489.0,71.3214,71.4329,71.3028,71.3585,105489.0
2020-10-01 14:55:00,76.75,76.76,76.72,76.73,64610.0,71.3585,71.3678,71.3306,71.3399,64610.0
2020-10-01 15:00:00,76.74,76.87,76.73,76.83,120813.0,71.3492,71.4701,71.3399,71.4329,120813.0
2020-10-01 15:05:00,76.83,76.84,76.74,76.79,68654.0,71.4329,71.4422,71.3492,71.3957,68654.0
2020-10-01 15:10:00,76.79,76.85,76.75,76.76,90704.0,71.3957,71.4515,71.3585,71.3678,90704.0
2020-10-01 15:15:00,76.77,76.79,76.63,76.63,134645.0,71.3771,71.3957,71.247,71.247,134645.0
2020-10-01 15:20:00,76.62,76.64,76.5,76.56,112335.0,71.2377,71.2563,71.1261,71.1819,112335.0
2020-10-01 15:25:00,76.56,76.58,76.49,76.51,129068.0,71.1819,71.2005,71.1168,71.1354,129068.0
2020-10-01 15:30:00,76.51,76.58,76.48,76.58,78017.0,71.1354,71.2005,71.1075,71.2005,78017.0
2020-10-01 15:35:00,76.57,76.65,76.51,76.59,101116.0,71.1912,71.2656,71.1354,71.2098,101116.0
2020-10-01 15:40:00,76.59,76.64,76.51,76.53,176219.0,71.2098,71.2563,71.1354,71.154,176219.0
2020-10-01 15:45:00,76.52,76.59,76.45,76.58,293021.0,71.1447,71.2098,71.0796,71.2005,293021.0
2020-10-01 15:50:00,76.57,76.7,76.57,76.68,344250.0,71.1912,71.3121,71.1912,71.2935,344250.0
2020-10-01 15:55:00,76.67,76.77,76.63,76.75,443990.0,71.2842,71.3771,71.247,71.3585,443990.0
2020-10-02 09:30:00,75.5,76.21,75.47,76.21,349063.0,70.1963,70.8565,70.1685,70.8565,349063.0
2020-10-02 09:35:00,76.21,76.56,76.12,76.55,412346.0,70.8565,71.1819,70.7728,71.1726,412346.0
2020-10-02 09:40:00,76.54,76.54,76.27,76.28,206181.0,71.1633,71.1633,70.9123,70.9216,206181.0
2020-10-02 09:45:00,76.3,76.36,76.24,76.34,189800.0,70.9402,70.9959,70.8844,70.9773,189800.0
2020-10-02 09:50:00,76.35,76.36,76.12,76.15,248995.0,70.9866,70.9959,70.7728,70.8007,248995.0
2020-10-02 09:55:00,76.15,76.38,76.13,76.37,101989.0,70.8007,71.0145,70.7821,71.0052,101989.0
2020-10-02 10:00:00,76.38,76.66,76.36,76.56,443104.0,71.0145,71.2749,70.9959,71.1819,443104.0
2020-10-02 10:05:00,76.57,76.76,76.56,76.69,109820.0,71.1912,71.3678,71.1819,71.3028,109820.0
2020-10-02 10:10:00,76.7,76.73,76.51,76.51,147719.0,71.3121,71.3399,71.1354,71.1354,147719.0
2020-10-02 10:15:00,76.52,76.59,76.42,76.53,205476.0,71.1447,71.2098,71.0517,71.154,205476.0
2020-10-02 10:20:00,76.53,76.55,76.32,76.42,147737.0,71.154,71.1726,70.9587,71.0517,147737.0
2020-10-02 10:25:00,76.42,76.72,76.39,76.68,153169.0,71.0517,71.3306,71.0238,71.2935,153169.0
2020-10-02 10:30:00,76.67,76.76,76.55,76.76,154464.0,71.2842,71.3678,71.1726,71.3678,154464.0
2020-10-02 10:35:00,76.75,76.76,76.56,76.56,143660.0,71.3585,71.3678,71.1819,71.1819,143660.0
2020-10-02 10:40:00,76.56,76.63,76.48,76.56,108838.0,71.1819,71.247,71.1075,71.1819,108838.0
2020-10-02 10:45:00,76.56,76.74,76.54,76.73,109898.0,71.1819,71.3492,71.1633,71.3399,109898.0
2020-10-02 10:50:00,76.73,76.78,76.69,76.76,175850.0,71.3399,71.3864,71.3028,71.3678,175850.0
2020-10-02 10:55:00,76.76,76.86,76.74,76.74,102545.0,71.3678,71.4608,71.3492,71.3492,102545.0
2020-10-02 11:00:00,76.74,76.81,76.65,76.75,147801.0,71.3492,71.4143,71.2656,71.3585,147801.0
2020-10-02 11:05:00,76.75,76.98,76.7,76.89,121656.0,71.3585,71.5724,71.3121,71.4887,121656.0
2020-10-02 11:10:00,76.88,76.98,76.88,76.96,132608.0,71.4794,71.5724,71.4794,71.5538,132608.0
2020-10-02 11:15:00,76.97,77.24,76.92,77.2,576752.0,71.5631,71.8141,71.5166,71.7769,576752.0
2020-10-02 11:20:00,77.19,77.26,77.15,77.17,218530.0,71.7676,71.8327,71.7304,71.749,218530.0
2020-10-02 11:25:00,77.18,77.32,77.14,77.27,111086.0,71.7583,71.8885,71.7211,71.842,111086.0
2020-10-02 11:30:00,77.27,77.3,77.04,77.07,173599.0,71.842,71.8699,71.6282,71.6561,173599.0
2020-10-02 11:35:00,77.07,77.16,77.04,77.04,111429.0,71.6561,71.7397,71.6282,71.6282,111429.0
2020-10-02 11:40:00,77.04,77.09,77.01,77.03,159636.0,71.6282,71.6747,71.6003,71.6189,159636.0
2020-10-02 11:45:00,77.01,77.14,77.0,77.13,130791.0,71.6003,71.7211,71.591,71.7118,130791.0
2020-10-02 11:50:00,77.14,77.15,77.06,77.07,288469.0,71.7211,71.7304,71.6468,71.6561,288469.0
2020-10-02 11:55:00,77.07,77.07,76.86,76.91,165083.0,71.6561,71.6561,71.4608,71.5073,165083.0
2020-10-02 12:00:00,76.91,76.99,76.88,76.93,162960.0,71.5073,71.5817,71.4794,71.5259,162960.0
2020-10-02 12:05:00,76.93,77.4,76.9,77.38,203492.0,71.5259,71.9629,71.498,71.9443,203492.0
2020-10-02 12:10:00,77.39,77.84,77.34,77.62,316765.0,71.9536,72.372,71.9071,72.1674,316765.0
2020-10-02 12:15:00,77.62,77.86,77.59,77.86,230599.0,72.1674,72.3906,72.1395,72.3906,230599.0
2020-10-02 12:20:00,77.87,78.01,77.66,77.81,270802.0,72.3999,72.53,72.2046,72.3441,270802.0
2020-10-02 12:25:00,77.81,77.93,77.79,77.81,303503.0,72.3441,72.4556,72.3255,72.3441,303503.0
2020-10-02 12:30:00,77.82,77.9,77.77,77.84,277155.0,72.3534,72.4278,72.3069,72.372,277155.0
2020-10-02 12:35:00,77.84,78.0,77.79,77.95,127005.0,72.372,72.5207,72.3255,72.4742,127005.0
2020-10-02 12:40:00,77.95,78.01,77.9,77.96,126043.0,72.4742,72.53,72.4278,72.4835,126043.0
2020-10-02 12:45:00,77.97,77.98,77.84,77.89,97478.0,72.4928,72.5021,72.372,72.4185,97478.0
2020-10-02 12:50:00,77.9,77.92,77.82,77.82,116294.0,72.4278,72.4464,72.3534,72.3534,116294.0
2020-10-02 12:55:00,77.8,77.96,77.78,77.93,569553.0,72.3348,72.4835,72.3162,72.4556,569553.0
2020-10-02 13:00:00,77.92,78.01,77.87,77.88,129009.0,72.4464,72.53,72.3999,72.4092,129009.0
2020-10-02 13:05:00,77.87,77.97,77.82,77.94,89432.0,72.3999,72.4928,72.3534,72.4649,89432.0
2020-10-02 13:10:00,77.93,78.06,77.83,77.83,105416.0,72.4556,72.5765,72.3627,72.3627,105416.0
2020-10-02 13:15:00,77.84,77.97,77.84,77.91,229211.0,72.372,72.4928,72.372,72.4371,229211.0
2020-10-02 13:20:00,77.9,78.02,77.85,78.01,279959.0,72.4278,72.5393,72.3813,72.53,279959.0
2020-10-02 13:25:00,78.01,78.03,77.88,77.89,72901.0,72.53,72.5486,72.4092,72.4185,72901.0
2020-10-02 13:30:00,77.9,77.93,77.72,77.72,258120.0,72.4278,72.4556,72.2604,72.2604,258120.0
2020-10-02 13:35:00,77.73,77.84,77.73,77.79,108027.0,72.2697,72.372,72.2697,72.3255,108027.0
2020-10-02 13:40:00,77.8,77.81,77.48,77.56,374729.0,72.3348,72.3441,72.0373,72.1116,374729.0
2020-10-02 13:45:00,77.55,77.61,77.41,77.47,139423.0,72.1023,72.1581,71.9722,72.028,139423.0
2020-10-02 13:50:00,77.48,77.52,77.39,77.5,153655.0,72.0373,72.0745,71.9536,72.0559,153655.0
2020-10-02 13:55:00,77.5,77.55,77.46,77.51,126983.0,72.0559,72.1023,72.0187,72.0652,126983.0
2020-10-02 14:00:00,77.5,77.65,77.5,77.63,222799.0,72.0559,72.1953,72.0559,72.1767,222799.0
2020-10-02 14:05:00,77.64,77.76,77.63,77.72,58903.0,72.186,72.2976,72.1767,72.2604,58903.0
2020-10-02 14:10:00,77.72,77.79,77.69,77.77,148179.0,72.2604,72.3255,72.2325,72.3069,148179.0
2020-10-02 14:15:00,77.78,77.83,77.74,77.79,37236.0,72.3162,72.3627,72.279,72.3255,37236.0
2020-10-02 14:20:00,77.79,77.88,77.78,77.88,62463.0,72.3255,72.4092,72.3162,72.4092,62463.0
2020-10-02 14:25:00,77.88,77.91,77.79,77.82,117595.0,72.4092,72.4371,72.3255,72.3534,117595.0
2020-10-02 14:30:00,77.82,77.88,77.76,77.87,158238.0,72.3534,72.4092,72.2976,72.3999,158238.0
2020-10-02 14:35:00,77.89,77.94,77.84,77.86,179482.0,72.4185,72.4649,72.372,72.3906,179482.0
2020-10-02 14:40:00,77.86,77.93,77.84,77.86,135305.0,72.3906,72.4556,72.372,72.3906,135305.0
2020-10-02 14:45:00,77.85,77.95,77.79,77.83,131481.0,72.3813,72.4742,72.3255,72.3627,131481.0
2020-10-02 14:50:00,77.83,77.85,77.73,77.76,63075.0,72.3627,72.3813,72.2697,72.2976,63075.0
2020-10-02 14:55:00,77.76,77.89,77.73,77.82,156162.0,72.2976,72.4185,72.2697,72.3534,156162.0
2020-10-02 15:00:00,77.82,77.83,77.64,77.74,129882.0,72.3534,72.3627,72.186,72.279,129882.0
2020-10-02 15:05:00,77.74,77.74,77.67,77.69,106606.0,72.279,72.279,72.2139,72.2325,106606.0
2020-10-02 15:10:00,77.7,77.84,77.5,77.59,375117.0,72.2418,72.372,72.0559,72.1395,375117.0
2020-10-02 15:15:00,77.59,77.73,77.53,77.69,124678.0,72.1395,72.2697,72.0837,72.2325,124678.0
2020-10-02 15:20:00,77.7,77.8,77.66,77.79,187798.0,72.2418,72.3348,72.2046,72.3255,187798.0
2020-10-02 15:25:00,77.78,77.79,77.71,77.77,170154.0,72.3162,72.3255,72.2511,72.3069,170154.0
2020-10-02 15:30:00,77.78,77.91,77.74,77.82,203168.0,72.3162,72.4371,72.279,72.3534,203168.0
2020-10-02 15:35:00,77.82,77.85,77.75,77.81,250959.0,72.3534,72.3813,72.2883,72.3441,250959.0
2020-10-02 15:40:00,77.81,77.82,77.66,77.78,192372.0,72.3441,72.3534,72.2046,72.3162,192372.0
2020-10-02 15:45:00,77.78,77.78,77.66,77.77,255892.0,72.3162,72.3162,72.2046,72.3069,255892.0
2020-10-02 15:50:00,77.78,77.8,77.64,77.66,434244.0,72.3162,72.3348,72.186,72.2046,434244.0
2020-10-02 15:55:00,77.66,77.7,77.57,77.61,994616.0,72.2046,72.2418,72.1209,72.1581,994616.0
2020-10-05 09:30:00,78.3,78.7,78.27,78.42,318084.0,72.7997,73.1716,72.7718,72.9112,318084.0
2020-10-05 09:35:00,78.42,78.54,78.36,78.46,214400.0,72.9112,73.0228,72.8554,72.9484,214400.0
2020-10-05 09:40:00,78.45,78.55,78.34,78.53,162439.0,72.9391,73.0321,72.8368,73.0135,162439.0
2020-10-05 09:45:00,78.53,78.63,78.5,78.58,98326.0,73.0135,73.1065,72.9856,73.06,98326.0
2020-10-05 09:50:00,78.58,78.6,78.39,78.41,175817.0,73.06,73.0786,72.8833,72.9019,175817.0
2020-10-05 09:55:00,78.42,78.48,78.35,78.48,107734.0,72.9112,72.967,72.8461,72.967,107734.0
2020-10-05 10:00:00,78.49,78.6,78.41,78.49,129052.0,72.9763,73.0786,72.9019,72.9763,129052.0
2020-10-05 10:05:00,78.5,78.65,78.5,78.59,129439.0,72.9856,73.1251,72.9856,73.0693,129439.0
2020-10-05 10:10:00,78.59,78.6,78.47,78.52,162928.0,73.0693,73.0786,72.9577,73.0042,162928.0
2020-10-05 10:15:00,78.53,78.7,78.53,78.7,105782.0,73.0135,73.1716,73.0135,73.1716,105782.0
2020-10-05 10:20:00,78.71,78.81,78.68,78.77,113729.0,73.1809,73.2738,73.153,73.2366,113729.0
2020-10-05 10:25:00,78.77,78.79,78.62,78.65,97674.0,73.2366,73.2552,73.0972,73.1251,97674.0
2020-10-05 10:30:00,78.66,78.86,78.66,78.81,177767.0,73.1344,73.3203,73.1344,73.2738,177767.0
2020-10-05 10:35:00,78.8,78.8,78.63,78.7,68210.0,73.2645,73.2645,73.1065,73.1716,68210.0
2020-10-05 10:40:00,78.69,78.8,78.69,78.73,76141.0,73.1623,73.2645,73.1623,73.1995,76141.0
2020-10-05 10:45:00,78.73,78.84,78.68,78.82,261267.0,73.1995,73.3017,73.153,73.2831,261267.0
2020-10-05 10:50:00,78.81,78.89,78.8,78.83,110790.0,73.2738,73.3482,73.2645,73.2924,110790.0
2020-10-05 10:55:00,78.83,78.94,78.83,78.89,76320.0,73.2924,73.3947,73.2924,73.3482,76320.0
2020-10-05 11:00:00,78.89,79.03,78.89,79.03,98253.0,73.3482,73.4784,73.3482,73.4784,98253.0
2020-10-05 11:05:00,79.02,79.02,78.87,78.88,121767.0,73.4691,73.4691,73.3296,73.3389,121767.0
2020-10-05 11:10:00,78.87,78.88,78.75,78.84,116586.0,73.3296,73.3389,73.218,73.3017,116586.0
2020-10-05 11:15:00,78.84,78.99,78.84,78.95,137677.0,73.3017,73.4412,73.3017,73.404,137677.0
2020-10-05 11:20:00,78.95,78.96,78.79,78.8,142535.0,73.404,73.4133,73.2552,73.2645,142535.0
2020-10-05 11:25:00,78.8,78.83,78.71,78.71,212066.0,73.2645,73.2924,73.1809,73.1809,212066.0
2020-10-05 11:30:00,78.71,78.72,78.61,78.63,121587.0,73.1809,73.1902,73.0879,73.1065,121587.0
2020-10-05 11:35:00,78.62,78.64,78.51,78.55,81918.0,73.0972,73.1158,72.9949,73.0321,81918.0
2020-10-05 11:40:00,78.56,78.68,78.54,78.66,88889.0,73.0414,73.153,73.0228,73.1344,88889.0
2020-10-05 11:45:00,78.65,78.71,78.63,78.68,73848.0,73.1251,73.1809,73.1065,73.153,73848.0
2020-10-05 11:50:00,78.67,78.77,78.67,78.7,60950.0,73.1437,73.2366,73.1437,73.1716,60950.0
2020-10-05 11:55:00,78.69,78.74,78.67,78.67,51640.0,73.1623,73.2087,73.1437,73.1437,51640.0
2020-10-05 12:00:00,78.68,78.68,78.63,78.66,58968.0,73.153,73.153,73.1065,73.1344,58968.0
2020-10-05 12:05:00,78.65,78.66,78.62,78.64,44947.0,73.1251,73.1344,73.0972,73.1158,44947.0
2020-10-05 12:10:00,78.64,78.68,78.6,78.62,26283.0,73.1158,73.153,73.0786,73.0972,26283.0
2020-10-05 12:15:00,78.62,78.62,78.57,78.58,38057.0,73.0972,73.0972,73.0507,73.06,38057.0
2020-10-05 12:20:00,78.58,78.62,78.54,78.61,35209.0,73.06,73.0972,73.0228,73.0879,35209.0
2020-10-05 12:25:00,78.61,78.61,78.54,78.6,15939.0,73.0879,73.0879,73.0228,73.0786,15939.0
2020-10-05 12:30:00,78.59,78.62,78.56,78.59,20305.0,73.0693,73.0972,73.0414,73.0693,20305.0
2020-10-05 12:35:00,78.59,78.66,78.58,78.65,14574.0,73.0693,73.1344,73.06,73.1251,14574.0
2020-10-05 12:40:00,78.65,78.7,78.65,78.68,22640.0,73.1251,73.1716,73.1251,73.153,22640.0
2020-10-05 12:45:00,78.67,78.7,78.64,78.66,23253.0,73.1437,73.1716,73.1158,73.1344,23253.0
2020-10-05 12:50:00,78.66,78.69,78.63,78.66,24611.0,73.1344,73.1623,73.1065,73.1344,24611.0
2020-10-05 12:55:00,78.67,78.7,78.65,78.7,121647.0,73.1437,73.1716,73.1251,73.1716,121647.0
2020-10-05 13:00:00,78.7,78.74,78.61,78.64,55060.0,73.1716,73.2087,73.0879,73.1158,55060.0
2020-10-05 13:05:00,78.64,78.65,78.61,78.64,76304.0,73.1158,73.1251,73.0879,73.1158,76304.0
2020-10-05 13:10:00,78.64,78.7,78.63,78.69,41139.0,73.1158,73.1716,73.1065,73.1623,41139.0
2020-10-05 13:15:00,78.68,78.72,78.66,78.69,55711.0,73.153,73.1902,73.1344,73.1623,55711.0
2020-10-05 13:20:00,78.69,78.69,78.6,78.64,50588.0,73.1623,73.1623,73.0786,73.1158,50588.0
2020-10-05 13:25:00,78.64,78.72,78.62,78.72,50263.0,73.1158,73.1902,73.0972,73.1902,50263.0
2020-10-05 13:30:00,78.71,78.83,78.7,78.81,75926.0,73.1809,73.2924,73.1716,73.2738,75926.0
2020-10-05 13:35:00,78.82,78.84,78.78,78.78,19899.0,73.2831,73.3017,73.2459,73.2459,19899.0
2020-10-05 13:40:00,78.78,78.79,78.75,78.78,31956.0,73.2459,73.2552,73.218,73.2459,31956.0
2020-10-05 13:45:00,78.78,78.78,78.67,78.7,37787.0,73.2459,73.2459,73.1437,73.1716,37787.0
2020-10-05 13:50:00,78.71,78.71,78.65,78.67,101188.0,73.1809,73.1809,73.1251,73.1437,101188.0
2020-10-05 13:55:00,78.67,78.67,78.56,78.57,41454.0,73.1437,73.1437,73.0414,73.0507,41454.0
2020-10-05 14:00:00,78.57,78.59,78.54,78.57,48474.0,73.0507,73.0693,73.0228,73.0507,48474.0
2020-10-05 14:05:00,78.57,78.61,78.54,78.58,33022.0,73.0507,73.0879,73.0228,73.06,33022.0
2020-10-05 14:10:00,78.58,78.67,78.58,78.67,32976.0,73.06,73.1437,73.06,73.1437,32976.0
2020-10-05 14:15:00,78.66,78.71,78.64,78.7,42689.0,73.1344,73.1809,73.1158,73.1716,42689.0
2020-10-05 14:20:00,78.7,78.71,78.65,78.7,45267.0,73.1716,73.1809,73.1251,73.1716,45267.0
2020-10-05 14:25:00,78.69,78.7,78.59,78.66,69342.0,73.1623,73.1716,73.0693,73.1344,69342.0
2020-10-05 14:30:00,78.65,78.73,78.64,78.7,47517.0,73.1251,73.1995,73.1158,73.1716,47517.0
2020-10-05 14:35:00,78.7,78.78,78.69,78.73,85697.0,73.1716,73.2459,73.1623,73.1995,85697.0
2020-10-05 14:40:00,78.72,78.8,78.71,78.77,39407.0,73.1902,73.2645,73.1809,73.2366,39407.0
2020-10-05 14:45:00,78.77,78.79,78.74,78.77,34825.0,73.2366,73.2552,73.2087,73.2366,34825.0
2020-10-05 14:50:00,78.76,78.81,78.74,78.76,55327.0,73.2273,73.2738,73.2087,73.2273,55327.0
2020-10-05 14:55:00,78.76,78.86,78.75,78.86,136212.0,73.2273,73.3203,73.218,73.3203,136212.0
2020-10-05 15:00:00,78.85,78.86,78.78,78.84,69117.0,73.311,73.3203,73.2459,73.3017,69117.0
2020-10-05 15:05:00,78.84,78.89,78.8,78.88,67846.0,73.3017,73.3482,73.2645,73.3389,67846.0
2020-10-05 15:10:00,78.88,78.94,78.84,78.91,264207.0,73.3389,73.3947,73.3017,73.3668,264207.0
2020-10-05 15:15:00,78.91,78.99,78.91,78.94,97124.0,73.3668,73.4412,73.3668,73.3947,97124.0
2020-10-05 15:20:00,78.95,78.98,78.93,78.95,216748.0,73.404,73.4319,73.3854,73.404,216748.0
2020-10-05 15:25:00,78.95,79.02,78.94,78.99,102550.0,73.404,73.4691,73.3947,73.4412,102550.0
2020-10-05 15:30:00,78.99,79.0,78.94,78.95,89820.0,73.4412,73.4505,73.3947,73.404,89820.0
2020-10-05 15:35:00,78.95,78.97,78.89,78.92,157676.0,73.404,73.4226,73.3482,73.3761,157676.0
2020-10-05 15:40:00,78.92,78.99,78.87,78.87,136731.0,73.3761,73.4412,73.3296,73.3296,136731.0
2020-10-05 15:45:00,78.88,78.92,78.85,78.89,167176.0,73.3389,73.3761,73.311,73.3482,167176.0
2020-10-05 15:50:00,78.9,78.92,78.84,78.88,163978.0,73.3575,73.3761,73.3017,73.3389,163978.0
2020-10-05 15:55:00,78.87,78.88,78.78,78.85,724675.0,73.3296,73.3389,73.2459,73.311,724675.0
2020-10-06 09:30:00,79.26,79.26,78.87,79.02,279165.0,73.6922,73.6922,73.3296,73.4691,279165.0
2020-10-06 09:35:00,79.02,79.09,78.95,78.98,176883.0,73.4691,73.5342,73.404,73.4319,176883.0
2020-10-06 09:40:00,78.98,79.03,78.9,79.01,199192.0,73.4319,73.4784,73.3575,73.4598,199192.0
2020-10-06 09:45:00,79.01,79.13,79.0,79.12,111329.0,73.4598,73.5714,73.4505,73.5621,111329.0
2020-10-06 09:50:00,79.13,79.2,79.0,79.02,110196.0,73.5714,73.6364,73.4505,73.4691,110196.0
2020-10-06 09:55:00,79.03,79.03,78.92,78.98,68836.0,73.4784,73.4784,73.3761,73.4319,68836.0
2020-10-06 10:00:00,78.98,79.07,78.96,79.03,79327.0,73.4319,73.5156,73.4133,73.4784,79327.0
2020-10-06 10:05:00,79.04,79.16,79.03,79.16,150953.0,73.4877,73.5992,73.4784,73.5992,150953.0
2020-10-06 10:10:00,79.16,79.19,79.09,79.17,147119.0,73.5992,73.6271,73.5342,73.6085,147119.0
2020-10-06 10:15:00,79.16,79.29,79.16,79.22,79216.0,73.5992,73.7201,73.5992,73.655,79216.0
2020-10-06 10:20:00,79.21,79.31,79.21,79.29,164954.0,73.6457,73.7387,73.6457,73.7201,164954.0
2020-10-06 10:25:00,79.31,79.41,79.29,79.4,150223.0,73.7387,73.8317,73.7201,73.8224,150223.0
2020-10-06 10:30:00,79.4,79.42,79.33,79.33,79008.0,73.8224,73.841,73.7573,73.7573,79008.0
2020-10-06 10:35:00,79.33,79.39,79.25,79.31,208254.0,73.7573,73.8131,73.6829,73.7387,208254.0
2020-10-06 10:40:00,79.31,79.41,79.04,79.14,329169.0,73.7387,73.8317,73.4877,73.5807,329169.0
2020-10-06 10:45:00,79.14,79.3,79.14,79.24,80112.0,73.5807,73.7294,73.5807,73.6736,80112.0
2020-10-06 10:50:00,79.24,79.35,79.24,79.3,57738.0,73.6736,73.7759,73.6736,73.7294,57738.0
2020-10-06 10:55:00,79.3,79.39,79.27,79.36,50276.0,73.7294,73.8131,73.7015,73.7852,50276.0
2020-10-06 11:00:00,79.36,79.39,79.33,79.37,134589.0,73.7852,73.8131,73.7573,73.7945,134589.0
2020-10-06 11:05:00,79.38,79.4,79.32,79.38,47581.0,73.8038,73.8224,73.748,73.8038,47581.0
2020-10-06 11:10:00,79.39,79.42,79.21,79.27,91568.0,73.8131,73.841,73.6457,73.7015,91568.0
2020-10-06 11:15:00,79.27,79.28,79.17,79.19,98903.0,73.7015,73.7108,73.6085,73.6271,98903.0
2020-10-06 11:20:00,79.18,79.24,79.13,79.15,72542.0,73.6178,73.6736,73.5714,73.5899,72542.0
2020-10-06 11:25:00,79.16,79.16,79.05,79.15,90945.0,73.5992,73.5992,73.497,73.5899,90945.0
2020-10-06 11:30:00,79.14,79.19,79.08,79.18,95472.0,73.5807,73.6271,73.5249,73.6178,95472.0
2020-10-06 11:35:00,79.18,79.31,79.16,79.29,41360.0,73.6178,73.7387,73.5992,73.7201,41360.0
2020-10-06 11:40:00,79.29,79.31,79.25,79.3,62979.0,73.7201,73.7387,73.6829,73.7294,62979.0
2020-10-06 11:45:00,79.29,79.3,79.18,79.18,68958.0,73.7201,73.7294,73.6178,73.6178,68958.0
2020-10-06 11:50:00,79.17,79.17,79.08,79.13,111440.0,73.6085,73.6085,73.5249,73.5714,111440.0
2020-10-06 11:55:00,79.12,79.13,79.06,79.09,32257.0,73.5621,73.5714,73.5063,73.5342,32257.0
2020-10-06 12:00:00,79.1,79.18,79.07,79.09,91665.0,73.5435,73.6178,73.5156,73.5342,91665.0
2020-10-06 12:05:00,79.08,79.14,79.07,79.13,15818.0,73.5249,73.5807,73.5156,73.5714,15818.0
2020-10-06 12:10:00,79.13,79.21,79.11,79.21,18195.0,73.5714,73.6457,73.5528,73.6457,18195.0
2020-10-06 12:15:00,79.22,79.23,79.17,79.23,20823.0,73.655,73.6643,73.6085,73.6643,20823.0
2020-10-06 12:20:00,79.23,79.3,79.22,79.28,40647.0,73.6643,73.7294,73.655,73.7108,40647.0
2020-10-06 12:25:00,79.29,79.29,79.21,79.22,47482.0,73.7201,73.7201,73.6457,73.655,47482.0
2020-10-06 12:30:00,79.22,79.25,79.19,79.23,40023.0,73.655,73.6829,73.6271,73.6643,40023.0
2020-10-06 12:35:00,79.23,79.25,79.21,79.22,30558.0,73.6643,73.6829,73.6457,73.655,30558.0
2020-10-06 12:40:00,79.22,79.26,79.21,79.22,27505.0,73.655,73.6922,73.6457,73.655,27505.0
2020-10-06 12:45:00,79.22,79.34,79.22,79.34,37018.0,73.655,73.7666,73.655,73.7666,37018.0
2020-10-06 12:50:00,79.35,79.42,79.35,79.41,37391.0,73.7759,73.841,73.7759,73.8317,37391.0
2020-10-06 12:55:00,79.41,79.45,79.39,79.45,15146.0,73.8317,73.8689,73.8131,73.8689,15146.0
2020-10-06 13:00:00,79.45,79.47,79.41,79.43,35209.0,73.8689,73.8875,73.8317,73.8503,35209.0
2020-10-06 13:05:00,79.42,79.56,79.41,79.55,38091.0,73.841,73.9711,73.8317,73.9618,38091.0
2020-10-06 13:10:00,79.55,79.58,79.5,79.56,29126.0,73.9618,73.9897,73.9154,73.9711,29126.0
2020-10-06 13:15:00,79.56,79.57,79.5,79.55,58279.0,73.9711,73.9804,73.9154,73.9618,58279.0
2020-10-06 13:20:00,79.55,79.61,79.51,79.52,57874.0,73.9618,74.0176,73.9247,73.934,57874.0
2020-10-06 13:25:00,79.51,79.53,79.49,79.51,80529.0,73.9247,73.9433,73.9061,73.9247,80529.0
2020-10-06 13:30:00,79.51,79.58,79.51,79.57,39231.0,73.9247,73.9897,73.9247,73.9804,39231.0
2020-10-06 13:35:00,79.57,79.59,79.55,79.57,46690.0,73.9804,73.999,73.9618,73.9804,46690.0
2020-10-06 13:40:00,79.58,79.64,79.52,79.58,109799.0,73.9897,74.0455,73.934,73.9897,109799.0
2020-10-06 13:45:00,79.59,79.6,79.5,79.52,177590.0,73.999,74.0083,73.9154,73.934,177590.0
2020-10-06 13:50:00,79.51,79.58,79.51,79.55,68190.0,73.9247,73.9897,73.9247,73.9618,68190.0
2020-10-06 13:55:00,79.55,79.59,79.54,79.57,23373.0,73.9618,73.999,73.9526,73.9804,23373.0
2020-10-06 14:00:00,79.57,79.6,79.44,79.47,110278.0,73.9804,74.0083,73.8596,73.8875,110278.0
2020-10-06 14:05:00,79.46,79.56,79.43,79.47,130821.0,73.8782,73.9711,73.8503,73.8875,130821.0
2020-10-06 14:10:00,79.48,79.53,79.41,79.53,70414.0,73.8968,73.9433,73.8317,73.9433,70414.0
2020-10-06 14:15:00,79.52,79.57,79.49,79.51,78859.0,73.934,73.9804,73.9061,73.9247,78859.0
2020-10-06 14:20:00,79.51,79.6,79.48,79.59,97093.0,73.9247,74.0083,73.8968,73.999,97093.0
2020-10-06 14:25:00,79.59,79.6,79.51,79.53,63511.0,73.999,74.0083,73.9247,73.9433,63511.0
2020-10-06 14:30:00,79.53,79.62,79.5,79.57,48008.0,73.9433,74.0269,73.9154,73.9804,48008.0
2020-10-06 14:35:00,79.57,79.67,79.55,79.62,47354.0,73.9804,74.0734,73.9618,74.0269,47354.0
2020-10-06 14:40:00,79.61,79.72,79.61,79.69,96077.0,74.0176,74.1199,74.0176,74.092,96077.0
2020-10-06 14:45:00,79.68,79.71,79.28,79.32,309885.0,74.0827,74.1106,73.7108,73.748,309885.0
2020-10-06 14:50:00,79.31,79.31,78.4,78.4,1423138.0,73.7387,73.7387,72.8926,72.8926,1423138.0
2020-10-06 14:55:00,78.43,78.75,78.24,78.57,657879.0,72.9205,73.218,72.7439,73.0507,657879.0
2020-10-06 15:00:00,78.56,78.57,78.23,78.31,543374.0,73.0414,73.0507,72.7346,72.809,543374.0
2020-10-06 15:05:00,78.31,78.38,78.0,78.29,403045.0,72.809,72.874,72.5207,72.7904,403045.0
2020-10-06 15:10:00,78.28,78.37,78.15,78.19,202161.0,72.7811,72.8647,72.6602,72.6974,202161.0
2020-10-06 15:15:00,78.17,78.21,78.0,78.03,143999.0,72.6788,72.716,72.5207,72.5486,143999.0
2020-10-06 15:20:00,78.03,78.15,77.98,77.99,278098.0,72.5486,72.6602,72.5021,72.5114,278098.0
2020-10-06 15:25:00,77.99,78.2,77.95,78.2,298742.0,72.5114,72.7067,72.4742,72.7067,298742.0
2020-10-06 15:30:00,78.19,78.48,78.12,78.45,221963.0,72.6974,72.967,72.6323,72.9391,221963.0
2020-10-06 15:35:00,78.44,78.47,78.23,78.26,138717.0,72.9298,72.9577,72.7346,72.7625,138717.0
2020-10-06 15:40:00,78.26,78.31,78.13,78.18,156948.0,72.7625,72.809,72.6416,72.6881,156948.0
2020-10-06 15:45:00,78.17,78.2,77.94,78.07,294334.0,72.6788,72.7067,72.4649,72.5858,294334.0
2020-10-06 15:50:00,78.05,78.05,77.82,77.96,265446.0,72.5672,72.5672,72.3534,72.4835,265446.0
2020-10-06 15:55:00,77.97,78.06,77.88,77.9,515255.0,72.4928,72.5765,72.4092,72.4278,515255.0
2020-10-07 09:30:00,78.82,79.18,78.79,79.04,274310.0,73.2831,73.6178,73.2552,73.4877,274310.0
2020-10-07 09:35:00,79.04,79.15,79.03,79.09,128619.0,73.4877,73.5899,73.4784,73.5342,128619.0
2020-10-07 09:40:00,79.1,79.31,79.04,79.28,117747.0,73.5435,73.7387,73.4877,73.7108,117747.0
2020-10-07 09:45:00,79.28,79.33,79.25,79.3,114013.0,73.7108,73.7573,73.6829,73.7294,114013.0
2020-10-07 09:50:00,79.3,79.4,79.17,79.39,114782.0,73.7294,73.8224,73.6085,73.8131,114782.0
2020-10-07 09:55:00,79.39,79.45,79.28,79.36,99975.0,73.8131,73.8689,73.7108,73.7852,99975.0
2020-10-07 10:00:00,79.36,79.37,79.18,79.33,141917.0,73.7852,73.7945,73.6178,73.7573,141917.0
2020-10-07 10:05:00,79.33,79.37,79.21,79.36,107315.0,73.7573,73.7945,73.6457,73.7852,107315.0
2020-10-07 10:10:00,79.37,79.39,79.23,79.33,122609.0,73.7945,73.8131,73.6643,73.7573,122609.0
2020-10-07 10:15:00,79.34,79.57,79.34,79.56,99283.0,73.7666,73.9804,73.7666,73.9711,99283.0
2020-10-07 10:20:00,79.56,79.71,79.53,79.69,106963.0,73.9711,74.1106,73.9433,74.092,106963.0
2020-10-07 10:25:00,79.69,79.75,79.64,79.73,88071.0,74.092,74.1478,74.0455,74.1292,88071.0
2020-10-07 10:30:00,79.73,79.86,79.7,79.7,125665.0,74.1292,74.2501,74.1013,74.1013,125665.0
2020-10-07 10:35:00,79.7,79.73,79.63,79.66,452556.0,74.1013,74.1292,74.0362,74.0641,452556.0
2020-10-07 10:40:00,79.67,79.71,79.51,79.62,105692.0,74.0734,74.1106,73.9247,74.0269,105692.0
2020-10-07 10:45:00,79.64,79.7,79.59,79.63,56737.0,74.0455,74.1013,73.999,74.0362,56737.0
2020-10-07 10:50:00,79.63,79.71,79.58,79.61,87907.0,74.0362,74.1106,73.9897,74.0176,87907.0
2020-10-07 10:55:00,79.61,79.64,79.53,79.54,48042.0,74.0176,74.0455,73.9433,73.9526,48042.0
2020-10-07 11:00:00,79.54,79.59,79.47,79.5,34588.0,73.9526,73.999,73.8875,73.9154,34588.0
2020-10-07 11:05:00,79.5,79.58,79.5,79.53,104080.0,73.9154,73.9897,73.9154,73.9433,104080.0
2020-10-07 11:10:00,79.54,79.59,79.41,79.46,74891.0,73.9526,73.999,73.8317,73.8782,74891.0
2020-10-07 11:15:00,79.46,79.46,79.34,79.38,243599.0,73.8782,73.8782,73.7666,73.8038,243599.0
2020-10-07 11:20:00,79.38,79.43,79.34,79.39,298976.0,73.8038,73.8503,73.7666,73.8131,298976.0
2020-10-07 11:25:00,79.39,79.39,79.23,79.33,70305.0,73.8131,73.8131,73.6643,73.7573,70305.0
2020-10-07 11:30:00,79.33,79.39,79.25,79.38,60190.0,73.7573,73.8131,73.6829,73.8038,60190.0
2020-10-07 11:35:00,79.38,79.38,79.26,79.34,65717.0,73.8038,73.8038,73.6922,73.7666,65717.0
2020-10-07 11:40:00,79.35,79.47,79.35,79.44,142430.0,73.7759,73.8875,73.7759,73.8596,142430.0
2020-10-07 11:45:00,79.44,79.46,79.36,79.4,58054.0,73.8596,73.8782,73.7852,73.8224,58054.0
2020-10-07 11:50:00,79.41,79.41,79.32,79.33,67209.0,73.8317,73.8317,73.748,73.7573,67209.0
2020-10-07 11:55:00,79.33,79.38,79.3,79.31,37687.0,73.7573,73.8038,73.7294,73.7387,37687.0
2020-10-07 12:00:00,79.32,79.33,79.27,79.28,44153.0,73.748,73.7573,73.7015,73.7108,44153.0
2020-10-07 12:05:00,79.28,79.3,79.23,79.23,25186.0,73.7108,73.7294,73.6643,73.6643,25186.0
2020-10-07 12:10:00,79.23,79.25,79.18,79.19,38627.0,73.6643,73.6829,73.6178,73.6271,38627.0
2020-10-07 12:15:00,79.19,79.29,79.17,79.28,36767.0,73.6271,73.7201,73.6085,73.7108,36767.0
2020-10-07 12:20:00,79.28,79.3,79.24,79.29,25359.0,73.7108,73.7294,73.6736,73.7201,25359.0
2020-10-07 12:25:00,79.29,79.32,79.09,79.22,88499.0,73.7201,73.748,73.5342,73.655,88499.0
2020-10-07 12:30:00,79.22,79.33,79.22,79.28,32649.0,73.655,73.7573,73.655,73.7108,32649.0
2020-10-07 12:35:00,79.28,79.3,79.23,79.23,25504.0,73.7108,73.7294,73.6643,73.6643,25504.0
2020-10-07 12:40:00,79.23,79.28,79.23,79.26,18239.0,73.6643,73.7108,73.6643,73.6922,18239.0
2020-10-07 12:45:00,79.25,79.26,79.2,79.25,36976.0,73.6829,73.6922,73.6364,73.6829,36976.0
2020-10-07 12:50:00,79.25,79.25,79.13,79.15,35387.0,73.6829,73.6829,73.5714,73.5899,35387.0
2020-10-07 12:55:00,79.15,79.17,79.1,79.16,69954.0,73.5899,73.6085,73.5435,73.5992,69954.0
2020-10-07 13:00:00,79.16,79.2,79.13,79.2,47915.0,73.5992,73.6364,73.5714,73.6364,47915.0
2020-10-07 13:05:00,79.2,79.22,79.15,79.22,336215.0,73.6364,73.655,73.5899,73.655,336215.0
2020-10-07 13:10:00,79.22,79.22,79.14,79.14,45540.0,73.655,73.655,73.5807,73.5807,45540.0
2020-10-07 13:15:00,79.14,79.17,79.1,79.17,21968.0,73.5807,73.6085,73.5435,73.6085,21968.0
2020-10-07 13:20:00,79.16,79.18,79.14,79.17,53399.0,73.5992,73.6178,73.5807,73.6085,53399.0
2020-10-07 13:25:00,79.17,79.2,79.16,79.19,19095.0,73.6085,73.6364,73.5992,73.6271,19095.0
2020-10-07 13:30:00,79.19,79.26,79.19,79.26,48429.0,73.6271,73.6922,73.6271,73.6922,48429.0
2020-10-07 13:35:00,79.26,79.28,79.23,79.26,13738.0,73.6922,73.7108,73.6643,73.6922,13738.0
2020-10-07 13:40:00,79.26,79.43,79.22,79.42,91176.0,73.6922,73.8503,73.655,73.841,91176.0
2020-10-07 13:45:00,79.42,79.43,79.38,79.42,54840.0,73.841,73.8503,73.8038,73.841,54840.0
2020-10-07 13:50:00,79.43,79.56,79.43,79.54,49971.0,73.8503,73.9711,73.8503,73.9526,49971.0
2020-10-07 13:55:00,79.54,79.55,79.43,79.44,96920.0,73.9526,73.9618,73.8503,73.8596,96920.0
2020-10-07 14:00:00,79.45,79.56,79.44,79.51,62148.0,73.8689,73.9711,73.8596,73.9247,62148.0
2020-10-07 14:05:00,79.51,79.52,79.45,79.47,54625.0,73.9247,73.934,73.8689,73.8875,54625.0
2020-10-07 14:10:00,79.48,79.51,79.43,79.45,30950.0,73.8968,73.9247,73.8503,73.8689,30950.0
2020-10-07 14:15:00,79.47,79.59,79.46,79.58,36842.0,73.8875,73.999,73.8782,73.9897,36842.0
2020-10-07 14:20:00,79.58,79.67,79.55,79.63,101405.0,73.9897,74.0734,73.9618,74.0362,101405.0
2020-10-07 14:25:00,79.63,79.71,79.62,79.69,53167.0,74.0362,74.1106,74.0269,74.092,53167.0
2020-10-07 14:30:00,79.7,79.73,79.67,79.7,54685.0,74.1013,74.1292,74.0734,74.1013,54685.0
2020-10-07 14:35:00,79.7,79.76,79.69,79.71,51368.0,74.1013,74.1571,74.092,74.1106,51368.0
2020-10-07 14:40:00,79.71,79.71,79.62,79.71,91666.0,74.1106,74.1106,74.0269,74.1106,91666.0
2020-10-07 14:45:00,79.71,79.74,79.67,79.68,38763.0,74.1106,74.1385,74.0734,74.0827,38763.0
2020-10-07 14:50:00,79.68,79.74,79.68,79.7,45512.0,74.0827,74.1385,74.0827,74.1013,45512.0
2020-10-07 14:55:00,79.7,79.76,79.7,79.7,57939.0,74.1013,74.1571,74.1013,74.1013,57939.0
2020-10-07 15:00:00,79.7,79.76,79.66,79.74,64382.0,74.1013,74.1571,74.0641,74.1385,64382.0
2020-10-07 15:05:00,79.75,79.8,79.72,79.77,127584.0,74.1478,74.1943,74.1199,74.1664,127584.0
2020-10-07 15:10:00,79.77,79.81,79.76,79.77,39689.0,74.1664,74.2036,74.1571,74.1664,39689.0
2020-10-07 15:15:00,79.77,79.8,79.75,79.76,87523.0,74.1664,74.1943,74.1478,74.1571,87523.0
2020-10-07 15:20:00,79.77,79.8,79.75,79.77,46775.0,74.1664,74.1943,74.1478,74.1664,46775.0
2020-10-07 15:25:00,79.78,79.78,79.72,79.74,61574.0,74.1757,74.1757,74.1199,74.1385,61574.0
2020-10-07 15:30:00,79.75,79.75,79.61,79.62,99660.0,74.1478,74.1478,74.0176,74.0269,99660.0
2020-10-07 15:35:00,79.63,79.71,79.6,79.71,519536.0,74.0362,74.1106,74.0083,74.1106,519536.0
2020-10-07 15:40:00,79.71,79.72,79.66,79.67,132142.0,74.1106,74.1199,74.0641,74.0734,132142.0
2020-10-07 15:45:00,79.68,79.71,79.64,79.71,271034.0,74.0827,74.1106,74.0455,74.1106,271034.0
2020-10-07 15:50:00,79.71,79.79,79.65,79.78,402324.0,74.1106,74.185,74.0548,74.1757,402324.0
2020-10-07 15:55:00,79.79,79.79,79.61,79.62,1241973.0,74.185,74.185,74.0176,74.0269,1241973.0
2020-10-08 09:30:00,80.2,80.21,79.93,80.05,244850.0,74.5662,74.5755,74.3152,74.4267,244850.0
2020-10-08 09:35:00,80.05,80.09,79.87,79.9,136117.0,74.4267,74.4639,74.2594,74.2873,136117.0
2020-10-08 09:40:00,79.9,79.97,79.85,79.92,92422.0,74.2873,74.3523,74.2408,74.3059,92422.0
2020-10-08 09:45:00,79.91,79.92,79.73,79.8,182044.0,74.2966,74.3059,74.1292,74.1943,182044.0
2020-10-08 09:50:00,79.79,79.99,79.76,79.98,97920.0,74.185,74.3709,74.1571,74.3616,97920.0
2020-10-08 09:55:00,79.97,80.08,79.95,80.07,364812.0,74.3523,74.4546,74.3337,74.4453,364812.0
2020-10-08 10:00:00,80.08,80.19,79.8,79.87,2143168.0,74.4546,74.5569,74.1943,74.2594,2143168.0
2020-10-08 10:05:00,79.87,79.97,79.8,79.95,309905.0,74.2594,74.3523,74.1943,74.3337,309905.0
2020-10-08 10:10:00,79.95,79.97,79.91,79.96,85559.0,74.3337,74.3523,74.2966,74.343,85559.0
2020-10-08 10:15:00,79.97,80.07,79.94,80.06,145233.0,74.3523,74.4453,74.3245,74.436,145233.0
2020-10-08 10:20:00,80.06,80.18,80.05,80.17,147416.0,74.436,74.5476,74.4267,74.5383,147416.0
2020-10-08 10:25:00,80.17,80.17,80.0,80.1,1403137.0,74.5383,74.5383,74.3802,74.4732,1403137.0
2020-10-08 10:30:00,80.11,80.33,80.07,80.33,232286.0,74.4825,74.6871,74.4453,74.6871,232286.0
2020-10-08 10:35:00,80.32,80.34,80.23,80.25,533961.0,74.6778,74.6964,74.5941,74.6127,533961.0
2020-10-08 10:40:00,80.25,80.26,80.13,80.13,145827.0,74.6127,74.622,74.5011,74.5011,145827.0
2020-10-08 10:45:00,80.14,80.26,80.12,80.24,71183.0,74.5104,74.622,74.4918,74.6034,71183.0
2020-10-08 10:50:00,80.25,80.35,80.12,80.15,64024.0,74.6127,74.7057,74.4918,74.5197,64024.0
2020-10-08 10:55:00,80.16,80.19,80.06,80.09,88327.0,74.529,74.5569,74.436,74.4639,88327.0
2020-10-08 11:00:00,80.06,80.1,79.97,80.05,95227.0,74.436,74.4732,74.3523,74.4267,95227.0
2020-10-08 11:05:00,80.05,80.14,80.05,80.1,96401.0,74.4267,74.5104,74.4267,74.4732,96401.0
2020-10-08 11:10:00,80.09,80.12,80.06,80.1,73554.0,74.4639,74.4918,74.436,74.4732,73554.0
2020-10-08 11:15:00,80.1,80.15,80.06,80.06,90474.0,74.4732,74.5197,74.436,74.436,90474.0
2020-10-08 11:20:00,80.06,80.1,79.84,79.95,194219.0,74.436,74.4732,74.2315,74.3337,194219.0
2020-10-08 11:25:00,79.95,79.96,79.79,79.81,655959.0,74.3337,74.343,74.185,74.2036,655959.0
2020-10-08 11:30:00,79.81,79.84,79.44,79.53,453018.0,74.2036,74.2315,73.8596,73.9433,453018.0
2020-10-08 11:35:00,79.53,79.74,79.53,79.74,129965.0,73.9433,74.1385,73.9433,74.1385,129965.0
2020-10-08 11:40:00,79.74,79.8,79.71,79.74,58686.0,74.1385,74.1943,74.1106,74.1385,58686.0
2020-10-08 11:45:00,79.75,79.79,79.69,79.74,100650.0,74.1478,74.185,74.092,74.1385,100650.0
2020-10-08 11:50:00,79.74,79.75,79.64,79.64,211299.0,74.1385,74.1478,74.0455,74.0455,211299.0
2020-10-08 11:55:00,79.65,79.68,79.62,79.63,202478.0,74.0548,74.0827,74.0269,74.0362,202478.0
2020-10-08 12:00:00,79.62,79.75,79.61,79.74,135660.0,74.0269,74.1478,74.0176,74.1385,135660.0
2020-10-08 12:05:00,79.75,79.9,79.73,79.86,225180.0,74.1478,74.2873,74.1292,74.2501,225180.0
2020-10-08 12:10:00,79.85,79.9,79.84,79.9,50999.0,74.2408,74.2873,74.2315,74.2873,50999.0
2020-10-08 12:15:00,79.9,79.94,79.85,79.93,44021.0,74.2873,74.3245,74.2408,74.3152,44021.0
2020-10-08 12:20:00,79.94,79.96,79.9,79.95,21069.0,74.3245,74.343,74.2873,74.3337,21069.0
2020-10-08 12:25:00,79.95,80.0,79.92,79.97,170265.0,74.3337,74.3802,74.3059,74.3523,170265.0
2020-10-08 12:30:00,79.97,79.99,79.95,79.95,43055.0,74.3523,74.3709,74.3337,74.3337,43055.0
2020-10-08 12:35:00,79.95,80.03,79.93,80.02,42740.0,74.3337,74.4081,74.3152,74.3988,42740.0
2020-10-08 12:40:00,80.01,80.03,79.93,79.94,88113.0,74.3895,74.4081,74.3152,74.3245,88113.0
2020-10-08 12:45:00,79.95,80.03,79.94,80.01,126089.0,74.3337,74.4081,74.3245,74.3895,126089.0
2020-10-08 12:50:00,80.01,80.04,79.96,79.97,44225.0,74.3895,74.4174,74.343,74.3523,44225.0
2020-10-08 12:55:00,79.96,80.02,79.94,80.01,82342.0,74.343,74.3988,74.3245,74.3895,82342.0
2020-10-08 13:00:00,80.02,80.05,79.98,80.01,52809.0,74.3988,74.4267,74.3616,74.3895,52809.0
2020-10-08 13:05:00,80.0,80.01,79.95,79.97,37984.0,74.3802,74.3895,74.3337,74.3523,37984.0
2020-10-08 13:10:00,79.98,79.99,79.92,79.95,54861.0,74.3616,74.3709,74.3059,74.3337,54861.0
2020-10-08 13:15:00,79.95,79.97,79.9,79.91,51262.0,74.3337,74.3523,74.2873,74.2966,51262.0
2020-10-08 13:20:00,79.9,79.94,79.9,79.93,50944.0,74.2873,74.3245,74.2873,74.3152,50944.0
2020-10-08 13:25:00,79.93,79.98,79.92,79.97,51305.0,74.3152,74.3616,74.3059,74.3523,51305.0
2020-10-08 13:30:00,79.97,80.04,79.97,80.0,45890.0,74.3523,74.4174,74.3523,74.3802,45890.0
2020-10-08 13:35:00,79.99,80.1,79.98,80.09,75361.0,74.3709,74.4732,74.3616,74.4639,75361.0
2020-10-08 13:40:00,80.09,80.15,80.07,80.13,86760.0,74.4639,74.5197,74.4453,74.5011,86760.0
2020-10-08 13:45:00,80.12,80.12,80.03,80.06,95053.0,74.4918,74.4918,74.4081,74.436,95053.0
2020-10-08 13:50:00,80.05,80.12,80.05,80.11,75454.0,74.4267,74.4918,74.4267,74.4825,75454.0
2020-10-08 13:55:00,80.11,80.11,80.04,80.06,72894.0,74.4825,74.4825,74.4174,74.436,72894.0
2020-10-08 14:00:00,80.06,80.14,80.05,80.09,78264.0,74.436,74.5104,74.4267,74.4639,78264.0
2020-10-08 14:05:00,80.1,80.24,80.09,80.23,60835.0,74.4732,74.6034,74.4639,74.5941,60835.0
2020-10-08 14:10:00,80.23,80.24,80.19,80.21,53255.0,74.5941,74.6034,74.5569,74.5755,53255.0
2020-10-08 14:15:00,80.21,80.24,80.19,80.22,166541.0,74.5755,74.6034,74.5569,74.5848,166541.0
2020-10-08 14:20:00,80.22,80.25,80.18,80.23,191024.0,74.5848,74.6127,74.5476,74.5941,191024.0
2020-10-08 14:25:00,80.23,80.25,80.19,80.2,62986.0,74.5941,74.6127,74.5569,74.5662,62986.0
2020-10-08 14:30:00,80.21,80.26,80.18,80.24,42878.0,74.5755,74.622,74.5476,74.6034,42878.0
2020-10-08 14:35:00,80.25,80.26,80.18,80.26,47554.0,74.6127,74.622,74.5476,74.622,47554.0
2020-10-08 14:40:00,80.26,80.27,80.21,80.26,67361.0,74.622,74.6313,74.5755,74.622,67361.0
2020-10-08 14:45:00,80.25,80.28,80.21,80.25,99166.0,74.6127,74.6406,74.5755,74.6127,99166.0
2020-10-08 14:50:00,80.25,80.26,80.21,80.23,58207.0,74.6127,74.622,74.5755,74.5941,58207.0
2020-10-08 14:55:00,80.23,80.3,80.22,80.26,72127.0,74.5941,74.6592,74.5848,74.622,72127.0
2020-10-08 15:00:00,80.26,80.27,80.15,80.24,70463.0,74.622,74.6313,74.5197,74.6034,70463.0
2020-10-08 15:05:00,80.25,80.27,80.22,80.27,44150.0,74.6127,74.6313,74.5848,74.6313,44150.0
2020-10-08 15:10:00,80.27,80.36,80.26,80.31,108409.0,74.6313,74.7149,74.622,74.6685,108409.0
2020-10-08 15:15:00,80.32,80.32,80.25,80.3,321797.0,74.6778,74.6778,74.6127,74.6592,321797.0
2020-10-08 15:20:00,80.29,80.31,80.26,80.3,130637.0,74.6499,74.6685,74.622,74.6592,130637.0
2020-10-08 15:25:00,80.3,80.34,80.28,80.33,93996.0,74.6592,74.6964,74.6406,74.6871,93996.0
2020-10-08 15:30:00,80.33,80.35,80.29,80.3,322610.0,74.6871,74.7057,74.6499,74.6592,322610.0
2020-10-08 15:35:00,80.31,80.35,80.28,80.29,111719.0,74.6685,74.7057,74.6406,74.6499,111719.0
2020-10-08 15:40:00,80.3,80.36,80.27,80.34,119677.0,74.6592,74.7149,74.6313,74.6964,119677.0
2020-10-08 15:45:00,80.34,80.37,80.32,80.34,350113.0,74.6964,74.7242,74.6778,74.6964,350113.0
2020-10-08 15:50:00,80.33,80.41,80.27,80.41,258950.0,74.6871,74.7614,74.6313,74.7614,258950.0
2020-10-08 15:55:00,80.41,80.42,80.35,80.39,815201.0,74.7614,74.7707,74.7057,74.7428,815201.0
2020-10-09 09:30:00,80.91,81.2,80.91,81.17,204905.0,75.2263,75.4959,75.2263,75.468,204905.0
2020-10-09 09:35:00,81.15,81.17,80.97,80.98,103196.0,75.4495,75.468,75.2821,75.2914,103196.0
2020-10-09 09:40:00,80.98,81.05,80.9,80.96,138038.0,75.2914,75.3565,75.217,75.2728,138038.0
2020-10-09 09:45:00,80.97,81.0,80.78,80.81,187415.0,75.2821,75.31,75.1054,75.1333,187415.0
2020-10-09 09:50:00,80.8,80.8,80.57,80.71,135274.0,75.124,75.124,74.9102,75.0404,135274.0
2020-10-09 09:55:00,80.71,80.78,80.7,80.78,101062.0,75.0404,75.1054,75.0311,75.1054,101062.0
2020-10-09 10:00:00,80.79,80.79,80.65,80.68,215283.0,75.1147,75.1147,74.9846,75.0125,215283.0
2020-10-09 10:05:00,80.68,80.72,80.63,80.65,262472.0,75.0125,75.0497,74.966,74.9846,262472.0
2020-10-09 10:10:00,80.65,80.68,80.54,80.58,156309.0,74.9846,75.0125,74.8823,74.9195,156309.0
2020-10-09 10:15:00,80.57,80.74,80.55,80.72,95874.0,74.9102,75.0683,74.8916,75.0497,95874.0
2020-10-09 10:20:00,80.71,80.72,80.63,80.67,259943.0,75.0404,75.0497,74.966,75.0032,259943.0
2020-10-09 10:25:00,80.67,80.67,80.5,80.51,219322.0,75.0032,75.0032,74.8451,74.8544,219322.0
2020-10-09 10:30:00,80.5,80.53,80.46,80.48,103996.0,74.8451,74.873,74.8079,74.8265,103996.0
2020-10-09 10:35:00,80.49,80.61,80.49,80.59,119645.0,74.8358,74.9474,74.8358,74.9288,119645.0
2020-10-09 10:40:00,80.59,80.6,80.52,80.56,253696.0,74.9288,74.9381,74.8637,74.9009,253696.0
2020-10-09 10:45:00,80.55,80.68,80.54,80.63,154341.0,74.8916,75.0125,74.8823,74.966,154341.0
2020-10-09 10:50:00,80.64,80.64,80.57,80.6,110823.0,74.9753,74.9753,74.9102,74.9381,110823.0
2020-10-09 10:55:00,80.6,80.68,80.58,80.61,93373.0,74.9381,75.0125,74.9195,74.9474,93373.0
2020-10-09 11:00:00,80.61,80.7,80.61,80.69,77689.0,74.9474,75.0311,74.9474,75.0218,77689.0
2020-10-09 11:05:00,80.69,80.77,80.64,80.65,144125.0,75.0218,75.0961,74.9753,74.9846,144125.0
2020-10-09 11:10:00,80.65,80.72,80.65,80.66,98273.0,74.9846,75.0497,74.9846,74.9939,98273.0
2020-10-09 11:15:00,80.66,80.71,80.64,80.68,155852.0,74.9939,75.0404,74.9753,75.0125,155852.0
2020-10-09 11:20:00,80.67,80.71,80.61,80.64,98316.0,75.0032,75.0404,74.9474,74.9753,98316.0
2020-10-09 11:25:00,80.63,80.68,80.61,80.66,77080.0,74.966,75.0125,74.9474,74.9939,77080.0
2020-10-09 11:30:00,80.66,80.69,80.63,80.69,111170.0,74.9939,75.0218,74.966,75.0218,111170.0
2020-10-09 11:35:00,80.69,80.69,80.63,80.67,670250.0,75.0218,75.0218,74.966,75.0032,670250.0
2020-10-09 11:40:00,80.68,80.76,80.59,80.66,544480.0,75.0125,75.0868,74.9288,74.9939,544480.0
2020-10-09 11:45:00,80.66,81.02,80.66,80.96,217503.0,74.9939,75.3286,74.9939,75.2728,217503.0
2020-10-09 11:50:00,80.97,81.1,80.88,81.08,431610.0,75.2821,75.403,75.1984,75.3844,431610.0
2020-10-09 11:55:00,81.09,81.2,81.06,81.12,395147.0,75.3937,75.4959,75.3658,75.4216,395147.0
2020-10-09 12:00:00,81.12,81.2,81.12,81.19,245798.0,75.4216,75.4959,75.4216,75.4866,245798.0
2020-10-09 12:05:00,81.19,81.26,81.16,81.23,91336.0,75.4866,75.5517,75.4588,75.5238,91336.0
2020-10-09 12:10:00,81.22,81.22,81.13,81.15,51447.0,75.5145,75.5145,75.4309,75.4495,51447.0
2020-10-09 12:15:00,81.15,81.15,81.06,81.12,58128.0,75.4495,75.4495,75.3658,75.4216,58128.0
2020-10-09 12:20:00,81.12,81.21,81.11,81.18,49118.0,75.4216,75.5052,75.4123,75.4773,49118.0
2020-10-09 12:25:00,81.18,81.25,81.1,81.13,285360.0,75.4773,75.5424,75.403,75.4309,285360.0
2020-10-09 12:30:00,81.14,81.22,81.11,81.18,132967.0,75.4402,75.5145,75.4123,75.4773,132967.0
2020-10-09 12:35:00,81.2,81.21,81.16,81.2,52716.0,75.4959,75.5052,75.4588,75.4959,52716.0
2020-10-09 12:40:00,81.2,81.22,81.12,81.19,200690.0,75.4959,75.5145,75.4216,75.4866,200690.0
2020-10-09 12:45:00,81.19,81.21,81.1,81.14,264038.0,75.4866,75.5052,75.403,75.4402,264038.0
2020-10-09 12:50:00,81.15,81.15,81.06,81.08,67254.0,75.4495,75.4495,75.3658,75.3844,67254.0
2020-10-09 12:55:00,81.08,81.08,80.97,81.02,68411.0,75.3844,75.3844,75.2821,75.3286,68411.0
2020-10-09 13:00:00,81.02,81.03,80.95,80.95,134876.0,75.3286,75.3379,75.2635,75.2635,134876.0
2020-10-09 13:05:00,80.94,81.0,80.92,80.99,26661.0,75.2542,75.31,75.2356,75.3007,26661.0
2020-10-09 13:10:00,81.0,81.0,80.88,80.88,35917.0,75.31,75.31,75.1984,75.1984,35917.0
2020-10-09 13:15:00,80.89,80.93,80.85,80.87,46308.0,75.2077,75.2449,75.1705,75.1891,46308.0
2020-10-09 13:20:00,80.87,80.88,80.8,80.82,87972.0,75.1891,75.1984,75.124,75.1426,87972.0
2020-10-09 13:25:00,80.83,80.88,80.82,80.86,30131.0,75.1519,75.1984,75.1426,75.1798,30131.0
2020-10-09 13:30:00,80.87,80.91,80.86,80.91,34304.0,75.1891,75.2263,75.1798,75.2263,34304.0
2020-10-09 13:35:00,80.92,80.94,80.88,80.92,41245.0,75.2356,75.2542,75.1984,75.2356,41245.0
2020-10-09 13:40:00,80.93,80.97,80.89,80.91,36426.0,75.2449,75.2821,75.2077,75.2263,36426.0
2020-10-09 13:45:00,80.91,80.94,80.88,80.92,43861.0,75.2263,75.2542,75.1984,75.2356,43861.0
2020-10-09 13:50:00,80.92,80.93,80.89,80.93,25244.0,75.2356,75.2449,75.2077,75.2449,25244.0
2020-10-09 13:55:00,80.93,80.98,80.89,80.97,79416.0,75.2449,75.2914,75.2077,75.2821,79416.0
2020-10-09 14:00:00,80.98,80.98,80.88,80.9,66001.0,75.2914,75.2914,75.1984,75.217,66001.0
2020-10-09 14:05:00,80.9,80.91,80.84,80.85,50764.0,75.217,75.2263,75.1612,75.1705,50764.0
2020-10-09 14:10:00,80.85,80.86,80.78,80.83,96497.0,75.1705,75.1798,75.1054,75.1519,96497.0
2020-10-09 14:15:00,80.83,80.83,80.8,80.81,67305.0,75.1519,75.1519,75.124,75.1333,67305.0
2020-10-09 14:20:00,80.81,80.84,80.78,80.79,34203.0,75.1333,75.1612,75.1054,75.1147,34203.0
2020-10-09 14:25:00,80.79,80.79,80.7,80.72,330708.0,75.1147,75.1147,75.0311,75.0497,330708.0
2020-10-09 14:30:00,80.73,80.79,80.71,80.76,210625.0,75.059,75.1147,75.0404,75.0868,210625.0
2020-10-09 14:35:00,80.75,80.77,80.6,80.69,176246.0,75.0776,75.0961,74.9381,75.0218,176246.0
2020-10-09 14:40:00,80.7,80.8,80.63,80.79,119993.0,75.0311,75.124,74.966,75.1147,119993.0
2020-10-09 14:45:00,80.79,80.79,80.74,80.77,38301.0,75.1147,75.1147,75.0683,75.0961,38301.0
2020-10-09 14:50:00,80.77,80.77,80.67,80.7,78344.0,75.0961,75.0961,75.0032,75.0311,78344.0
2020-10-09 14:55:00,80.71,80.75,80.67,80.73,97231.0,75.0404,75.0776,75.0032,75.059,97231.0
2020-10-09 15:00:00,80.72,80.78,80.7,80.77,108099.0,75.0497,75.1054,75.0311,75.0961,108099.0
2020-10-09 15:05:00,80.77,80.77,80.72,80.75,54284.0,75.0961,75.0961,75.0497,75.0776,54284.0
2020-10-09 15:10:00,80.74,80.8,80.73,80.78,104037.0,75.0683,75.124,75.059,75.1054,104037.0
2020-10-09 15:15:00,80.77,80.8,80.76,80.79,95335.0,75.0961,75.124,75.0868,75.1147,95335.0
2020-10-09 15:20:00,80.79,80.9,80.78,80.82,109586.0,75.1147,75.217,75.1054,75.1426,109586.0
2020-10-09 15:25:00,80.82,80.86,80.81,80.85,95836.0,75.1426,75.1798,75.1333,75.1705,95836.0
2020-10-09 15:30:00,80.85,80.86,80.72,80.75,166233.0,75.1705,75.1798,75.0497,75.0776,166233.0
2020-10-09 15:35:00,80.75,80.75,80.68,80.69,101824.0,75.0776,75.0776,75.0125,75.0218,101824.0
2020-10-09 15:40:00,80.69,80.71,80.64,80.67,179715.0,75.0218,75.0404,74.9753,75.0032,179715.0
2020-10-09 15:45:00,80.66,80.72,80.61,80.64,210358.0,74.9939,75.0497,74.9474,74.9753,210358.0
2020-10-09 15:50:00,80.63,80.7,80.62,80.67,293354.0,74.966,75.0311,74.9567,75.0032,293354.0
2020-10-09 15:55:00,80.67,80.73,80.63,80.7,586949.0,75.0032,75.059,74.966,75.0311,586949.0
2020-10-12 09:30:00,81.07,81.1,80.83,80.94,192875.0,75.3751,75.403,75.1519,75.2542,192875.0
2020-10-12 09:35:00,80.95,81.03,80.93,80.97,155218.0,75.2635,75.3379,75.2449,75.2821,155218.0
2020-10-12 09:40:00,80.97,81.08,80.94,81.05,108170.0,75.2821,75.3844,75.2542,75.3565,108170.0
2020-10-12 09:45:00,81.05,81.1,80.88,80.97,172415.0,75.3565,75.403,75.1984,75.2821,172415.0
2020-10-12 09:50:00,80.97,81.09,80.89,81.06,88547.0,75.2821,75.3937,75.2077,75.3658,88547.0
2020-10-12 09:55:00,81.06,81.15,81.06,81.13,125216.0,75.3658,75.4495,75.3658,75.4309,125216.0
2020-10-12 10:00:00,81.14,81.2,81.06,81.1,123802.0,75.4402,75.4959,75.3658,75.403,123802.0
2020-10-12 10:05:00,81.11,81.16,81.07,81.15,81272.0,75.4123,75.4588,75.3751,75.4495,81272.0
2020-10-12 10:10:00,81.15,81.24,81.13,81.17,123881.0,75.4495,75.5331,75.4309,75.468,123881.0
2020-10-12 10:15:00,81.17,81.2,81.05,81.06,172216.0,75.468,75.4959,75.3565,75.3658,172216.0
2020-10-12 10:20:00,81.06,81.06,80.98,81.04,143832.0,75.3658,75.3658,75.2914,75.3472,143832.0
2020-10-12 10:25:00,81.03,81.24,81.02,81.19,109819.0,75.3379,75.5331,75.3286,75.4866,109819.0
2020-10-12 10:30:00,81.18,81.24,81.11,81.21,98271.0,75.4773,75.5331,75.4123,75.5052,98271.0
2020-10-12 10:35:00,81.21,81.23,81.13,81.16,64984.0,75.5052,75.5238,75.4309,75.4588,64984.0
2020-10-12 10:40:00,81.16,81.21,81.13,81.14,145828.0,75.4588,75.5052,75.4309,75.4402,145828.0
2020-10-12 10:45:00,81.15,81.18,81.05,81.06,98257.0,75.4495,75.4773,75.3565,75.3658,98257.0
2020-10-12 10:50:00,81.07,81.18,81.07,81.13,99101.0,75.3751,75.4773,75.3751,75.4309,99101.0
2020-10-12 10:55:00,81.15,81.16,80.86,80.91,105249.0,75.4495,75.4588,75.1798,75.2263,105249.0
2020-10-12 11:00:00,80.92,81.04,80.92,81.04,57358.0,75.2356,75.3472,75.2356,75.3472,57358.0
2020-10-12 11:05:00,81.03,81.14,81.02,81.13,47857.0,75.3379,75.4402,75.3286,75.4309,47857.0
2020-10-12 11:10:00,81.12,81.2,81.11,81.2,90080.0,75.4216,75.4959,75.4123,75.4959,90080.0
2020-10-12 11:15:00,81.21,81.29,81.19,81.22,71087.0,75.5052,75.5796,75.4866,75.5145,71087.0
2020-10-12 11:20:00,81.23,81.29,81.22,81.26,46484.0,75.5238,75.5796,75.5145,75.5517,46484.0
2020-10-12 11:25:00,81.25,81.28,81.19,81.2,62753.0,75.5424,75.5703,75.4866,75.4959,62753.0
2020-10-12 11:30:00,81.2,81.24,81.17,81.2,55929.0,75.4959,75.5331,75.468,75.4959,55929.0
2020-10-12 11:35:00,81.2,81.21,81.16,81.18,60788.0,75.4959,75.5052,75.4588,75.4773,60788.0
2020-10-12 11:40:00,81.19,81.19,81.14,81.16,56438.0,75.4866,75.4866,75.4402,75.4588,56438.0
2020-10-12 11:45:00,81.15,81.16,81.11,81.11,46629.0,75.4495,75.4588,75.4123,75.4123,46629.0
2020-10-12 11:50:00,81.12,81.15,81.11,81.14,28810.0,75.4216,75.4495,75.4123,75.4402,28810.0
2020-10-12 11:55:00,81.14,81.18,81.12,81.17,41884.0,75.4402,75.4773,75.4216,75.468,41884.0
2020-10-12 12:00:00,81.17,81.18,81.11,81.12,19593.0,75.468,75.4773,75.4123,75.4216,19593.0
2020-10-12 12:05:00,81.12,81.14,81.07,81.1,26275.0,75.4216,75.4402,75.3751,75.403,26275.0
2020-10-12 12:10:00,81.09,81.17,81.09,81.15,50557.0,75.3937,75.468,75.3937,75.4495,50557.0
2020-10-12 12:15:00,81.16,81.2,81.13,81.2,35277.0,75.4588,75.4959,75.4309,75.4959,35277.0
2020-10-12 12:20:00,81.2,81.26,81.2,81.25,25848.0,75.4959,75.5517,75.4959,75.5424,25848.0
2020-10-12 12:25:00,81.25,81.34,81.23,81.34,103788.0,75.5424,75.6261,75.5238,75.6261,103788.0
2020-10-12 12:30:00,81.32,81.35,81.3,81.31,39612.0,75.6075,75.6354,75.5889,75.5982,39612.0
2020-10-12 12:35:00,81.31,81.34,81.3,81.33,73838.0,75.5982,75.6261,75.5889,75.6168,73838.0
2020-10-12 12:40:00,81.34,81.4,81.31,81.33,72194.0,75.6261,75.6819,75.5982,75.6168,72194.0
2020-10-12 12:45:00,81.32,81.33,81.25,81.28,61179.0,75.6075,75.6168,75.5424,75.5703,61179.0
2020-10-12 12:50:00,81.3,81.3,81.19,81.27,80705.0,75.5889,75.5889,75.4866,75.561,80705.0
2020-10-12 12:55:00,81.28,81.29,81.25,81.28,32072.0,75.5703,75.5796,75.5424,75.5703,32072.0
2020-10-12 13:00:00,81.28,81.28,81.24,81.24,45732.0,75.5703,75.5703,75.5331,75.5331,45732.0
2020-10-12 13:05:00,81.25,81.25,81.2,81.2,37397.0,75.5424,75.5424,75.4959,75.4959,37397.0
2020-10-12 13:10:00,81.2,81.27,81.2,81.26,25103.0,75.4959,75.561,75.4959,75.5517,25103.0
2020-10-12 13:15:00,81.27,81.37,81.26,81.37,34247.0,75.561,75.654,75.5517,75.654,34247.0
2020-10-12 13:20:00,81.37,81.42,81.36,81.42,27012.0,75.654,75.7005,75.6447,75.7005,27012.0
2020-10-12 13:25:00,81.41,81.44,81.38,81.41,26846.0,75.6912,75.7191,75.6633,75.6912,26846.0
2020-10-12 13:30:00,81.42,81.46,81.37,81.38,94159.0,75.7005,75.7377,75.654,75.6633,94159.0
2020-10-12 13:35:00,81.38,81.38,81.27,81.31,117885.0,75.6633,75.6633,75.561,75.5982,117885.0
2020-10-12 13:40:00,81.31,81.33,81.28,81.33,30857.0,75.5982,75.6168,75.5703,75.6168,30857.0
2020-10-12 13:45:00,81.33,81.34,81.25,81.29,30665.0,75.6168,75.6261,75.5424,75.5796,30665.0
2020-10-12 13:50:00,81.29,81.31,81.26,81.3,18705.0,75.5796,75.5982,75.5517,75.5889,18705.0
2020-10-12 13:55:00,81.3,81.32,81.27,81.31,23001.0,75.5889,75.6075,75.561,75.5982,23001.0
2020-10-12 14:00:00,81.3,81.34,81.26,81.27,41745.0,75.5889,75.6261,75.5517,75.561,41745.0
2020-10-12 14:05:00,81.27,81.29,81.25,81.28,29774.0,75.561,75.5796,75.5424,75.5703,29774.0
2020-10-12 14:10:00,81.27,81.27,81.21,81.25,80317.0,75.561,75.561,75.5052,75.5424,80317.0
2020-10-12 14:15:00,81.24,81.25,81.18,81.21,45709.0,75.5331,75.5424,75.4773,75.5052,45709.0
2020-10-12 14:20:00,81.21,81.22,81.15,81.16,39647.0,75.5052,75.5145,75.4495,75.4588,39647.0
2020-10-12 14:25:00,81.17,81.2,81.16,81.19,46257.0,75.468,75.4959,75.4588,75.4866,46257.0
2020-10-12 14:30:00,81.2,81.24,81.13,81.14,43796.0,75.4959,75.5331,75.4309,75.4402,43796.0
2020-10-12 14:35:00,81.14,81.15,81.09,81.14,45930.0,75.4402,75.4495,75.3937,75.4402,45930.0
2020-10-12 14:40:00,81.14,81.15,81.07,81.13,42926.0,75.4402,75.4495,75.3751,75.4309,42926.0
2020-10-12 14:45:00,81.13,81.15,81.07,81.11,32061.0,75.4309,75.4495,75.3751,75.4123,32061.0
2020-10-12 14:50:00,81.11,81.16,81.08,81.15,28845.0,75.4123,75.4588,75.3844,75.4495,28845.0
2020-10-12 14:55:00,81.14,81.22,81.13,81.21,117660.0,75.4402,75.5145,75.4309,75.5052,117660.0
2020-10-12 15:00:00,81.22,81.25,81.19,81.24,48742.0,75.5145,75.5424,75.4866,75.5331,48742.0
2020-10-12 15:05:00,81.24,81.28,81.22,81.23,49364.0,75.5331,75.5703,75.5145,75.5238,49364.0
2020-10-12 15:10:00,81.23,81.26,81.17,81.2,66300.0,75.5238,75.5517,75.468,75.4959,66300.0
2020-10-12 15:15:00,81.21,81.31,81.21,81.31,60123.0,75.5052,75.5982,75.5052,75.5982,60123.0
2020-10-12 15:20:00,81.31,81.36,81.31,81.36,89268.0,75.5982,75.6447,75.5982,75.6447,89268.0
2020-10-12 15:25:00,81.37,81.38,81.3,81.33,69621.0,75.654,75.6633,75.5889,75.6168,69621.0
2020-10-12 15:30:00,81.33,81.34,81.26,81.27,91452.0,75.6168,75.6261,75.5517,75.561,91452.0
2020-10-12 15:35:00,81.27,81.3,81.25,81.29,73616.0,75.561,75.5889,75.5424,75.5796,73616.0
2020-10-12 15:40:00,81.28,81.31,81.24,81.26,113977.0,75.5703,75.5982,75.5331,75.5517,113977.0
2020-10-12 15:45:00,81.27,81.32,81.08,81.08,154882.0,75.561,75.6075,75.3844,75.3844,154882.0
2020-10-12 15:50:00,81.09,81.22,81.06,81.16,330631.0,75.3937,75.5145,75.3658,75.4588,330631.0
2020-10-12 15:55:00,81.16,81.24,81.13,81.16,1366149.0,75.4588,75.5331,75.4309,75.4588,1366149.0
2020-10-13 09:30:00,80.6,81.01,80.6,80.99,222017.0,74.9381,75.3193,74.9381,75.3007,222017.0
2020-10-13 09:35:00,80.99,81.09,80.91,80.98,139532.0,75.3007,75.3937,75.2263,75.2914,139532.0
2020-10-13 09:40:00,80.99,81.03,80.84,80.85,141492.0,75.3007,75.3379,75.1612,75.1705,141492.0
2020-10-13 09:45:00,80.84,80.92,80.81,80.92,253947.0,75.1612,75.2356,75.1333,75.2356,253947.0
2020-10-13 09:50:00,80.91,80.92,80.67,80.69,116113.0,75.2263,75.2356,75.0032,75.0218,116113.0
2020-10-13 09:55:00,80.69,80.79,80.66,80.74,283388.0,75.0218,75.1147,74.9939,75.0683,283388.0
2020-10-13 10:00:00,80.75,80.91,80.69,80.9,165695.0,75.0776,75.2263,75.0218,75.217,165695.0
2020-10-13 10:05:00,80.9,80.91,80.66,80.66,146966.0,75.217,75.2263,74.9939,74.9939,146966.0
2020-10-13 10:10:00,80.67,80.68,80.49,80.56,141426.0,75.0032,75.0125,74.8358,74.9009,141426.0
2020-10-13 10:15:00,80.57,80.61,80.47,80.5,74743.0,74.9102,74.9474,74.8172,74.8451,74743.0
2020-10-13 10:20:00,80.5,80.6,80.49,80.58,97983.0,74.8451,74.9381,74.8358,74.9195,97983.0
2020-10-13 10:25:00,80.58,80.67,80.56,80.64,74086.0,74.9195,75.0032,74.9009,74.9753,74086.0
2020-10-13 10:30:00,80.64,80.71,80.59,80.7,129771.0,74.9753,75.0404,74.9288,75.0311,129771.0
2020-10-13 10:35:00,80.71,80.79,80.63,80.67,100322.0,75.0404,75.1147,74.966,75.0032,100322.0
2020-10-13 10:40:00,80.67,80.69,80.55,80.57,105598.0,75.0032,75.0218,74.8916,74.9102,105598.0
2020-10-13 10:45:00,80.58,80.58,80.46,80.47,86435.0,74.9195,74.9195,74.8079,74.8172,86435.0
2020-10-13 10:50:00,80.47,80.51,80.41,80.5,41893.0,74.8172,74.8544,74.7614,74.8451,41893.0
2020-10-13 10:55:00,80.49,80.61,80.46,80.46,67698.0,74.8358,74.9474,74.8079,74.8079,67698.0
2020-10-13 11:00:00,80.47,80.53,80.45,80.48,52702.0,74.8172,74.873,74.7986,74.8265,52702.0
2020-10-13 11:05:00,80.47,80.47,80.37,80.39,204077.0,74.8172,74.8172,74.7242,74.7428,204077.0
2020-10-13 11:10:00,80.39,80.46,80.37,80.41,92664.0,74.7428,74.8079,74.7242,74.7614,92664.0
2020-10-13 11:15:00,80.41,80.42,80.34,80.38,108345.0,74.7614,74.7707,74.6964,74.7335,108345.0
2020-10-13 11:20:00,80.39,80.42,80.31,80.32,90396.0,74.7428,74.7707,74.6685,74.6778,90396.0
2020-10-13 11:25:00,80.31,80.34,80.25,80.27,46096.0,74.6685,74.6964,74.6127,74.6313,46096.0
2020-10-13 11:30:00,80.27,80.3,80.22,80.24,49261.0,74.6313,74.6592,74.5848,74.6034,49261.0
2020-10-13 11:35:00,80.24,80.24,80.16,80.16,236697.0,74.6034,74.6034,74.529,74.529,236697.0
2020-10-13 11:40:00,80.16,80.18,80.07,80.14,170909.0,74.529,74.5476,74.4453,74.5104,170909.0
2020-10-13 11:45:00,80.14,80.22,80.13,80.22,64600.0,74.5104,74.5848,74.5011,74.5848,64600.0
2020-10-13 11:50:00,80.21,80.28,80.21,80.28,29971.0,74.5755,74.6406,74.5755,74.6406,29971.0
2020-10-13 11:55:00,80.28,80.31,80.22,80.24,193150.0,74.6406,74.6685,74.5848,74.6034,193150.0
2020-10-13 12:00:00,80.24,80.28,80.23,80.28,47040.0,74.6034,74.6406,74.5941,74.6406,47040.0
2020-10-13 12:05:00,80.27,80.34,80.27,80.29,20982.0,74.6313,74.6964,74.6313,74.6499,20982.0
2020-10-13 12:10:00,80.3,80.31,80.17,80.26,260107.0,74.6592,74.6685,74.5383,74.622,260107.0
2020-10-13 12:15:00,80.27,80.49,80.27,80.47,60484.0,74.6313,74.8358,74.6313,74.8172,60484.0
2020-10-13 12:20:00,80.46,80.55,80.45,80.54,45337.0,74.8079,74.8916,74.7986,74.8823,45337.0
2020-10-13 12:25:00,80.54,80.54,80.48,80.5,47154.0,74.8823,74.8823,74.8265,74.8451,47154.0
2020-10-13 12:30:00,80.49,80.55,80.45,80.45,56589.0,74.8358,74.8916,74.7986,74.7986,56589.0
2020-10-13 12:35:00,80.44,80.44,80.36,80.4,29954.0,74.7893,74.7893,74.7149,74.7521,29954.0
2020-10-13 12:40:00,80.39,80.5,80.38,80.48,25136.0,74.7428,74.8451,74.7335,74.8265,25136.0
2020-10-13 12:45:00,80.49,80.62,80.49,80.6,44128.0,74.8358,74.9567,74.8358,74.9381,44128.0
2020-10-13 12:50:00,80.6,80.66,80.6,80.63,42588.0,74.9381,74.9939,74.9381,74.966,42588.0
2020-10-13 12:55:00,80.62,80.65,80.61,80.61,35230.0,74.9567,74.9846,74.9474,74.9474,35230.0
2020-10-13 13:00:00,80.61,80.65,80.61,80.63,28888.0,74.9474,74.9846,74.9474,74.966,28888.0
2020-10-13 13:05:00,80.64,80.65,80.49,80.5,66235.0,74.9753,74.9846,74.8358,74.8451,66235.0
2020-10-13 13:10:00,80.51,80.6,80.49,80.52,186879.0,74.8544,74.9381,74.8358,74.8637,186879.0
2020-10-13 13:15:00,80.52,80.57,80.47,80.47,54719.0,74.8637,74.9102,74.8172,74.8172,54719.0
2020-10-13 13:20:00,80.48,80.52,80.41,80.49,49836.0,74.8265,74.8637,74.7614,74.8358,49836.0
2020-10-13 13:25:00,80.49,80.61,80.48,80.6,127813.0,74.8358,74.9474,74.8265,74.9381,127813.0
2020-10-13 13:30:00,80.59,80.67,80.58,80.65,135757.0,74.9288,75.0032,74.9195,74.9846,135757.0
2020-10-13 13:35:00,80.65,80.66,80.61,80.64,106804.0,74.9846,74.9939,74.9474,74.9753,106804.0
2020-10-13 13:40:00,80.64,80.68,80.61,80.64,35715.0,74.9753,75.0125,74.9474,74.9753,35715.0
2020-10-13 13:45:00,80.64,80.65,80.58,80.62,19852.0,74.9753,74.9846,74.9195,74.9567,19852.0
2020-10-13 13:50:00,80.62,80.62,80.54,80.55,29020.0,74.9567,74.9567,74.8823,74.8916,29020.0
2020-10-13 13:55:00,80.56,80.56,80.45,80.48,61880.0,74.9009,74.9009,74.7986,74.8265,61880.0
2020-10-13 14:00:00,80.48,80.52,80.42,80.5,56306.0,74.8265,74.8637,74.7707,74.8451,56306.0
2020-10-13 14:05:00,80.5,80.56,80.48,80.55,87202.0,74.8451,74.9009,74.8265,74.8916,87202.0
2020-10-13 14:10:00,80.56,80.6,80.55,80.58,31993.0,74.9009,74.9381,74.8916,74.9195,31993.0
2020-10-13 14:15:00,80.58,80.63,80.55,80.62,117470.0,74.9195,74.966,74.8916,74.9567,117470.0
2020-10-13 14:20:00,80.61,80.61,80.5,80.55,47593.0,74.9474,74.9474,74.8451,74.8916,47593.0
2020-10-13 14:25:00,80.56,80.56,80.34,80.35,55055.0,74.9009,74.9009,74.6964,74.7057,55055.0
2020-10-13 14:30:00,80.36,80.39,80.22,80.34,294365.0,74.7149,74.7428,74.5848,74.6964,294365.0
2020-10-13 14:35:00,80.34,80.34,80.12,80.15,691586.0,74.6964,74.6964,74.4918,74.5197,691586.0
2020-10-13 14:40:00,80.15,80.16,80.09,80.15,490473.0,74.5197,74.529,74.4639,74.5197,490473.0
2020-10-13 14:45:00,80.15,80.18,80.03,80.12,565194.0,74.5197,74.5476,74.4081,74.4918,565194.0
2020-10-13 14:50:00,80.12,80.18,80.09,80.1,133111.0,74.4918,74.5476,74.4639,74.4732,133111.0
2020-10-13 14:55:00,80.1,80.25,80.09,80.19,245560.0,74.4732,74.6127,74.4639,74.5569,245560.0
2020-10-13 15:00:00,80.18,80.27,80.16,80.24,53307.0,74.5476,74.6313,74.529,74.6034,53307.0
2020-10-13 15:05:00,80.23,80.28,80.21,80.23,32309.0,74.5941,74.6406,74.5755,74.5941,32309.0
2020-10-13 15:10:00,80.23,80.3,80.21,80.23,56948.0,74.5941,74.6592,74.5755,74.5941,56948.0
2020-10-13 15:15:00,80.22,80.27,80.21,80.26,49147.0,74.5848,74.6313,74.5755,74.622,49147.0
2020-10-13 15:20:00,80.25,80.33,80.23,80.31,141356.0,74.6127,74.6871,74.5941,74.6685,141356.0
2020-10-13 15:25:00,80.31,80.37,80.29,80.33,104877.0,74.6685,74.7242,74.6499,74.6871,104877.0
2020-10-13 15:30:00,80.33,80.43,80.33,80.42,111938.0,74.6871,74.78,74.6871,74.7707,111938.0
2020-10-13 15:35:00,80.42,80.45,80.33,80.41,117038.0,74.7707,74.7986,74.6871,74.7614,117038.0
2020-10-13 15:40:00,80.41,80.47,80.4,80.41,71534.0,74.7614,74.8172,74.7521,74.7614,71534.0
2020-10-13 15:45:00,80.4,80.47,80.33,80.34,408709.0,74.7521,74.8172,74.6871,74.6964,408709.0
2020-10-13 15:50:00,80.34,80.41,80.34,80.4,345833.0,74.6964,74.7614,74.6964,74.7521,345833.0
2020-10-13 15:55:00,80.41,80.44,80.28,80.28,467695.0,74.7614,74.7893,74.6406,74.6406,467695.0
2020-10-14 09:30:00,80.4,80.93,80.39,80.8,137400.0,74.7521,75.2449,74.7428,75.124,137400.0
2020-10-14 09:35:00,80.82,80.82,80.58,80.61,117882.0,75.1426,75.1426,74.9195,74.9474,117882.0
2020-10-14 09:40:00,80.62,80.9,80.58,80.83,219365.0,74.9567,75.217,74.9195,75.1519,219365.0
2020-10-14 09:45:00,80.84,81.11,80.81,81.09,168102.0,75.1612,75.4123,75.1333,75.3937,168102.0
2020-10-14 09:50:00,81.08,81.13,81.05,81.06,130899.0,75.3844,75.4309,75.3565,75.3658,130899.0
2020-10-14 09:55:00,81.06,81.13,81.04,81.09,85543.0,75.3658,75.4309,75.3472,75.3937,85543.0
2020-10-14 10:00:00,81.11,81.31,81.1,81.22,113622.0,75.4123,75.5982,75.403,75.5145,113622.0
2020-10-14 10:05:00,81.22,81.25,81.13,81.13,81773.0,75.5145,75.5424,75.4309,75.4309,81773.0
2020-10-14 10:10:00,81.13,81.16,81.06,81.12,80752.0,75.4309,75.4588,75.3658,75.4216,80752.0
2020-10-14 10:15:00,81.13,81.15,81.06,81.06,199832.0,75.4309,75.4495,75.3658,75.3658,199832.0
2020-10-14 10:20:00,81.06,81.33,81.06,81.27,114600.0,75.3658,75.6168,75.3658,75.561,114600.0
2020-10-14 10:25:00,81.27,81.28,81.06,81.09,129826.0,75.561,75.5703,75.3658,75.3937,129826.0
2020-10-14 10:30:00,81.09,81.15,80.98,81.02,116677.0,75.3937,75.4495,75.2914,75.3286,116677.0
2020-10-14 10:35:00,81.02,81.17,81.0,81.13,135481.0,75.3286,75.468,75.31,75.4309,135481.0
2020-10-14 10:40:00,81.12,81.16,81.01,81.05,84874.0,75.4216,75.4588,75.3193,75.3565,84874.0
2020-10-14 10:45:00,81.06,81.15,81.05,81.09,67445.0,75.3658,75.4495,75.3565,75.3937,67445.0
2020-10-14 10:50:00,81.1,81.11,81.0,81.06,62285.0,75.403,75.4123,75.31,75.3658,62285.0
2020-10-14 10:55:00,81.06,81.07,81.01,81.04,47153.0,75.3658,75.3751,75.3193,75.3472,47153.0
2020-10-14 11:00:00,81.04,81.06,80.91,80.98,70502.0,75.3472,75.3658,75.2263,75.2914,70502.0
2020-10-14 11:05:00,80.98,81.09,80.98,81.07,70684.0,75.2914,75.3937,75.2914,75.3751,70684.0
2020-10-14 11:10:00,81.07,81.1,81.03,81.05,50606.0,75.3751,75.403,75.3379,75.3565,50606.0
2020-10-14 11:15:00,81.05,81.1,81.01,81.09,66424.0,75.3565,75.403,75.3193,75.3937,66424.0
2020-10-14 11:20:00,81.09,81.17,81.06,81.13,325647.0,75.3937,75.468,75.3658,75.4309,325647.0
2020-10-14 11:25:00,81.14,81.18,81.1,81.17,153853.0,75.4402,75.4773,75.403,75.468,153853.0
2020-10-14 11:30:00,81.17,81.2,81.1,81.11,58182.0,75.468,75.4959,75.403,75.4123,58182.0
2020-10-14 11:35:00,81.11,81.19,81.11,81.15,58585.0,75.4123,75.4866,75.4123,75.4495,58585.0
2020-10-14 11:40:00,81.14,81.18,81.07,81.08,91017.0,75.4402,75.4773,75.3751,75.3844,91017.0
2020-10-14 11:45:00,81.07,81.08,80.79,80.86,152601.0,75.3751,75.3844,75.1147,75.1798,152601.0
2020-10-14 11:50:00,80.85,80.91,80.71,80.72,351864.0,75.1705,75.2263,75.0404,75.0497,351864.0
2020-10-14 11:55:00,80.72,80.78,80.7,80.73,306767.0,75.0497,75.1054,75.0311,75.059,306767.0
2020-10-14 12:00:00,80.74,80.92,80.72,80.91,109469.0,75.0683,75.2356,75.0497,75.2263,109469.0
2020-10-14 12:05:00,80.9,81.04,80.88,80.97,137773.0,75.217,75.3472,75.1984,75.2821,137773.0
2020-10-14 12:10:00,80.96,80.97,80.85,80.94,104110.0,75.2728,75.2821,75.1705,75.2542,104110.0
2020-10-14 12:15:00,80.94,80.95,80.77,80.81,88538.0,75.2542,75.2635,75.0961,75.1333,88538.0
2020-10-14 12:20:00,80.82,80.85,80.71,80.72,98327.0,75.1426,75.1705,75.0404,75.0497,98327.0
2020-10-14 12:25:00,80.72,80.86,80.71,80.81,50385.0,75.0497,75.1798,75.0404,75.1333,50385.0
2020-10-14 12:30:00,80.81,80.89,80.78,80.87,72560.0,75.1333,75.2077,75.1054,75.1891,72560.0
2020-10-14 12:35:00,80.86,80.89,80.71,80.85,59423.0,75.1798,75.2077,75.0404,75.1705,59423.0
2020-10-14 12:40:00,80.84,80.89,80.83,80.86,48906.0,75.1612,75.2077,75.1519,75.1798,48906.0
2020-10-14 12:45:00,80.86,80.91,80.82,80.89,42088.0,75.1798,75.2263,75.1426,75.2077,42088.0
2020-10-14 12:50:00,80.88,80.93,80.86,80.87,21600.0,75.1984,75.2449,75.1798,75.1891,21600.0
2020-10-14 12:55:00,80.86,80.95,80.85,80.91,262650.0,75.1798,75.2635,75.1705,75.2263,262650.0
2020-10-14 13:00:00,80.9,80.97,80.87,80.95,47244.0,75.217,75.2821,75.1891,75.2635,47244.0
2020-10-14 13:05:00,80.96,81.04,80.95,81.03,54562.0,75.2728,75.3472,75.2635,75.3379,54562.0
2020-10-14 13:10:00,81.02,81.05,80.99,81.01,30835.0,75.3286,75.3565,75.3007,75.3193,30835.0
2020-10-14 13:15:00,81.0,81.05,80.95,81.01,56724.0,75.31,75.3565,75.2635,75.3193,56724.0
2020-10-14 13:20:00,81.01,81.02,80.91,80.92,46935.0,75.3193,75.3286,75.2263,75.2356,46935.0
2020-10-14 13:25:00,80.93,80.96,80.84,80.87,115665.0,75.2449,75.2728,75.1612,75.1891,115665.0
2020-10-14 13:30:00,80.87,80.92,80.77,80.8,73196.0,75.1891,75.2356,75.0961,75.124,73196.0
2020-10-14 13:35:00,80.8,80.87,80.79,80.85,71977.0,75.124,75.1891,75.1147,75.1705,71977.0
2020-10-14 13:40:00,80.85,80.88,80.82,80.86,61818.0,75.1705,75.1984,75.1426,75.1798,61818.0
2020-10-14 13:45:00,80.86,80.95,80.83,80.93,42101.0,75.1798,75.2635,75.1519,75.2449,42101.0
2020-10-14 13:50:00,80.93,80.96,80.87,80.95,40542.0,75.2449,75.2728,75.1891,75.2635,40542.0
2020-10-14 13:55:00,80.95,80.97,80.9,80.91,45736.0,75.2635,75.2821,75.217,75.2263,45736.0
2020-10-14 14:00:00,80.91,80.94,80.85,80.92,50024.0,75.2263,75.2542,75.1705,75.2356,50024.0
2020-10-14 14:05:00,80.92,80.99,80.92,80.98,71934.0,75.2356,75.3007,75.2356,75.2914,71934.0
2020-10-14 14:10:00,80.97,81.0,80.93,80.99,55293.0,75.2821,75.31,75.2449,75.3007,55293.0
2020-10-14 14:15:00,80.99,81.01,80.94,80.96,70424.0,75.3007,75.3193,75.2542,75.2728,70424.0
2020-10-14 14:20:00,80.96,80.98,80.89,80.94,215488.0,75.2728,75.2914,75.2077,75.2542,215488.0
2020-10-14 14:25:00,80.94,80.94,80.77,80.86,181905.0,75.2542,75.2542,75.0961,75.1798,181905.0
2020-10-14 14:30:00,80.85,80.87,80.7,80.71,61866.0,75.1705,75.1891,75.0311,75.0404,61866.0
2020-10-14 14:35:00,80.72,80.77,80.65,80.67,82821.0,75.0497,75.0961,74.9846,75.0032,82821.0
2020-10-14 14:40:00,80.68,80.78,80.67,80.71,115752.0,75.0125,75.1054,75.0032,75.0404,115752.0
2020-10-14 14:45:00,80.72,80.82,80.7,80.81,58371.0,75.0497,75.1426,75.0311,75.1333,58371.0
2020-10-14 14:50:00,80.82,80.84,80.78,80.82,69501.0,75.1426,75.1612,75.1054,75.1426,69501.0
2020-10-14 14:55:00,80.82,80.88,80.82,80.84,64747.0,75.1426,75.1984,75.1426,75.1612,64747.0
2020-10-14 15:00:00,80.85,80.96,80.82,80.95,81413.0,75.1705,75.2728,75.1426,75.2635,81413.0
2020-10-14 15:05:00,80.95,81.13,80.94,81.05,122417.0,75.2635,75.4309,75.2542,75.3565,122417.0
2020-10-14 15:10:00,81.05,81.11,81.04,81.09,133753.0,75.3565,75.4123,75.3472,75.3937,133753.0
2020-10-14 15:15:00,81.1,81.1,81.05,81.09,84734.0,75.403,75.403,75.3565,75.3937,84734.0
2020-10-14 15:20:00,81.09,81.12,81.03,81.04,112293.0,75.3937,75.4216,75.3379,75.3472,112293.0
2020-10-14 15:25:00,81.04,81.07,81.0,81.01,75788.0,75.3472,75.3751,75.31,75.3193,75788.0
2020-10-14 15:30:00,81.01,81.1,80.99,81.05,184727.0,75.3193,75.403,75.3007,75.3565,184727.0
2020-10-14 15:35:00,81.05,81.07,80.9,80.91,140030.0,75.3565,75.3751,75.217,75.2263,140030.0
2020-10-14 15:40:00,80.91,81.01,80.91,80.95,137399.0,75.2263,75.3193,75.2263,75.2635,137399.0
2020-10-14 15:45:00,80.96,80.99,80.86,80.91,208098.0,75.2728,75.3007,75.1798,75.2263,208098.0
2020-10-14 15:50:00,80.9,80.97,80.89,80.9,325580.0,75.217,75.2821,75.2077,75.217,325580.0
2020-10-14 15:55:00,80.89,80.91,80.68,80.74,528328.0,75.2077,75.2263,75.0125,75.0683,528328.0
2020-10-15 09:30:00,79.84,79.86,79.72,79.83,300889.0,74.2315,74.2501,74.1199,74.2222,300889.0
2020-10-15 09:35:00,79.83,79.9,79.74,79.84,193210.0,74.2222,74.2873,74.1385,74.2315,193210.0
2020-10-15 09:40:00,79.84,79.92,79.76,79.92,148178.0,74.2315,74.3059,74.1571,74.3059,148178.0
2020-10-15 09:45:00,79.93,80.06,79.9,80.03,123249.0,74.3152,74.436,74.2873,74.4081,123249.0
2020-10-15 09:50:00,80.03,80.17,79.95,80.1,126133.0,74.4081,74.5383,74.3337,74.4732,126133.0
2020-10-15 09:55:00,80.11,80.21,80.08,80.2,70496.0,74.4825,74.5755,74.4546,74.5662,70496.0
2020-10-15 10:00:00,80.21,80.28,80.18,80.2,118892.0,74.5755,74.6406,74.5476,74.5662,118892.0
2020-10-15 10:05:00,80.2,80.27,80.07,80.1,185212.0,74.5662,74.6313,74.4453,74.4732,185212.0
2020-10-15 10:10:00,80.09,80.24,79.99,80.16,106246.0,74.4639,74.6034,74.3709,74.529,106246.0
2020-10-15 10:15:00,80.15,80.23,80.09,80.13,71854.0,74.5197,74.5941,74.4639,74.5011,71854.0
2020-10-15 10:20:00,80.12,80.14,80.0,80.11,191111.0,74.4918,74.5104,74.3802,74.4825,191111.0
2020-10-15 10:25:00,80.12,80.15,79.99,80.11,248044.0,74.4918,74.5197,74.3709,74.4825,248044.0
2020-10-15 10:30:00,80.12,80.18,79.94,80.04,100056.0,74.4918,74.5476,74.3245,74.4174,100056.0
2020-10-15 10:35:00,80.04,80.16,80.02,80.11,124576.0,74.4174,74.529,74.3988,74.4825,124576.0
2020-10-15 10:40:00,80.11,80.18,80.05,80.13,86882.0,74.4825,74.5476,74.4267,74.5011,86882.0
2020-10-15 10:45:00,80.13,80.19,80.06,80.09,98295.0,74.5011,74.5569,74.436,74.4639,98295.0
2020-10-15 10:50:00,80.09,80.14,80.01,80.06,83281.0,74.4639,74.5104,74.3895,74.436,83281.0
2020-10-15 10:55:00,80.06,80.17,80.02,80.15,102458.0,74.436,74.5383,74.3988,74.5197,102458.0
2020-10-15 11:00:00,80.15,80.16,80.0,80.12,84563.0,74.5197,74.529,74.3802,74.4918,84563.0
2020-10-15 11:05:00,80.13,80.32,80.1,80.28,651023.0,74.5011,74.6778,74.4732,74.6406,651023.0
2020-10-15 11:10:00,80.27,80.29,80.21,80.24,100539.0,74.6313,74.6499,74.5755,74.6034,100539.0
2020-10-15 11:15:00,80.25,80.4,80.22,80.37,140280.0,74.6127,74.7521,74.5848,74.7242,140280.0
2020-10-15 11:20:00,80.36,80.39,80.3,80.37,66072.0,74.7149,74.7428,74.6592,74.7242,66072.0
2020-10-15 11:25:00,80.37,80.4,80.26,80.27,44534.0,74.7242,74.7521,74.622,74.6313,44534.0
2020-10-15 11:30:00,80.28,80.35,80.24,80.31,43496.0,74.6406,74.7057,74.6034,74.6685,43496.0
2020-10-15 11:35:00,80.31,80.35,80.21,80.28,47362.0,74.6685,74.7057,74.5755,74.6406,47362.0
2020-10-15 11:40:00,80.28,80.4,80.28,80.38,41407.0,74.6406,74.7521,74.6406,74.7335,41407.0
2020-10-15 11:45:00,80.38,80.49,80.37,80.49,53050.0,74.7335,74.8358,74.7242,74.8358,53050.0
2020-10-15 11:50:00,80.49,80.69,80.44,80.67,239366.0,74.8358,75.0218,74.7893,75.0032,239366.0
2020-10-15 11:55:00,80.67,80.69,80.44,80.45,67427.0,75.0032,75.0218,74.7893,74.7986,67427.0
2020-10-15 12:00:00,80.44,80.48,80.4,80.42,99139.0,74.7893,74.8265,74.7521,74.7707,99139.0
2020-10-15 12:05:00,80.4,80.48,80.38,80.4,39056.0,74.7521,74.8265,74.7335,74.7521,39056.0
2020-10-15 12:10:00,80.4,80.43,80.37,80.42,44032.0,74.7521,74.78,74.7242,74.7707,44032.0
2020-10-15 12:15:00,80.42,80.48,80.41,80.42,71185.0,74.7707,74.8265,74.7614,74.7707,71185.0
2020-10-15 12:20:00,80.43,80.44,80.38,80.44,53581.0,74.78,74.7893,74.7335,74.7893,53581.0
2020-10-15 12:25:00,80.43,80.49,80.42,80.44,37699.0,74.78,74.8358,74.7707,74.7893,37699.0
2020-10-15 12:30:00,80.43,80.46,80.37,80.41,31609.0,74.78,74.8079,74.7242,74.7614,31609.0
2020-10-15 12:35:00,80.41,80.49,80.39,80.42,50025.0,74.7614,74.8358,74.7428,74.7707,50025.0
2020-10-15 12:40:00,80.42,80.5,80.41,80.42,52925.0,74.7707,74.8451,74.7614,74.7707,52925.0
2020-10-15 12:45:00,80.44,80.52,80.37,80.47,94708.0,74.7893,74.8637,74.7242,74.8172,94708.0
2020-10-15 12:50:00,80.47,80.59,80.46,80.54,81518.0,74.8172,74.9288,74.8079,74.8823,81518.0
2020-10-15 12:55:00,80.53,80.62,80.52,80.61,45433.0,74.873,74.9567,74.8637,74.9474,45433.0
2020-10-15 13:00:00,80.61,80.62,80.54,80.55,33825.0,74.9474,74.9567,74.8823,74.8916,33825.0
2020-10-15 13:05:00,80.55,80.58,80.5,80.56,40156.0,74.8916,74.9195,74.8451,74.9009,40156.0
2020-10-15 13:10:00,80.56,80.66,80.56,80.66,30983.0,74.9009,74.9939,74.9009,74.9939,30983.0
2020-10-15 13:15:00,80.66,80.76,80.66,80.74,98828.0,74.9939,75.0868,74.9939,75.0683,98828.0
2020-10-15 13:20:00,80.75,80.81,80.73,80.76,70427.0,75.0776,75.1333,75.059,75.0868,70427.0
2020-10-15 13:25:00,80.76,80.83,80.75,80.78,86210.0,75.0868,75.1519,75.0776,75.1054,86210.0
2020-10-15 13:30:00,80.78,80.81,80.74,80.76,71540.0,75.1054,75.1333,75.0683,75.0868,71540.0
2020-10-15 13:35:00,80.77,80.8,80.72,80.74,67725.0,75.0961,75.124,75.0497,75.0683,67725.0
2020-10-15 13:40:00,80.73,80.85,80.7,80.85,113073.0,75.059,75.1705,75.0311,75.1705,113073.0
2020-10-15 13:45:00,80.85,80.87,80.71,80.73,56814.0,75.1705,75.1891,75.0404,75.059,56814.0
2020-10-15 13:50:00,80.73,80.74,80.66,80.7,36671.0,75.059,75.0683,74.9939,75.0311,36671.0
2020-10-15 13:55:00,80.7,80.73,80.69,80.71,29224.0,75.0311,75.059,75.0218,75.0404,29224.0
2020-10-15 14:00:00,80.73,80.8,80.72,80.78,85107.0,75.059,75.124,75.0497,75.1054,85107.0
2020-10-15 14:05:00,80.78,80.87,80.78,80.87,203346.0,75.1054,75.1891,75.1054,75.1891,203346.0
2020-10-15 14:10:00,80.86,80.9,80.84,80.89,48823.0,75.1798,75.217,75.1612,75.2077,48823.0
2020-10-15 14:15:00,80.9,80.97,80.89,80.91,55738.0,75.217,75.2821,75.2077,75.2263,55738.0
2020-10-15 14:20:00,80.92,80.94,80.85,80.85,45293.0,75.2356,75.2542,75.1705,75.1705,45293.0
2020-10-15 14:25:00,80.86,80.9,80.84,80.9,56297.0,75.1798,75.217,75.1612,75.217,56297.0
2020-10-15 14:30:00,80.89,80.91,80.82,80.84,65107.0,75.2077,75.2263,75.1426,75.1612,65107.0
2020-10-15 14:35:00,80.84,80.84,80.77,80.78,65996.0,75.1612,75.1612,75.0961,75.1054,65996.0
2020-10-15 14:40:00,80.78,80.82,80.75,80.75,104923.0,75.1054,75.1426,75.0776,75.0776,104923.0
2020-10-15 14:45:00,80.76,80.79,80.73,80.78,64893.0,75.0868,75.1147,75.059,75.1054,64893.0
2020-10-15 14:50:00,80.78,80.85,80.77,80.82,95193.0,75.1054,75.1705,75.0961,75.1426,95193.0
2020-10-15 14:55:00,80.81,80.85,80.79,80.84,77216.0,75.1333,75.1705,75.1147,75.1612,77216.0
2020-10-15 15:00:00,80.84,80.93,80.83,80.9,222535.0,75.1612,75.2449,75.1519,75.217,222535.0
2020-10-15 15:05:00,80.91,80.92,80.86,80.87,34667.0,75.2263,75.2356,75.1798,75.1891,34667.0
2020-10-15 15:10:00,80.88,80.91,80.8,80.83,103322.0,75.1984,75.2263,75.124,75.1519,103322.0
2020-10-15 15:15:00,80.82,80.89,80.81,80.89,101158.0,75.1426,75.2077,75.1333,75.2077,101158.0
2020-10-15 15:20:00,80.88,80.93,80.86,80.91,59519.0,75.1984,75.2449,75.1798,75.2263,59519.0
2020-10-15 15:25:00,80.91,80.99,80.9,80.98,76192.0,75.2263,75.3007,75.217,75.2914,76192.0
2020-10-15 15:30:00,80.98,80.99,80.93,80.95,101338.0,75.2914,75.3007,75.2449,75.2635,101338.0
2020-10-15 15:35:00,80.96,80.97,80.92,80.97,107910.0,75.2728,75.2821,75.2356,75.2821,107910.0
2020-10-15 15:40:00,80.97,81.05,80.96,81.0,247311.0,75.2821,75.3565,75.2728,75.31,247311.0
2020-10-15 15:45:00,81.0,81.0,80.89,80.89,193253.0,75.31,75.31,75.2077,75.2077,193253.0
2020-10-15 15:50:00,80.9,81.0,80.89,80.98,225539.0,75.217,75.31,75.2077,75.2914,225539.0
2020-10-15 15:55:00,80.98,81.03,80.94,81.01,1401835.0,75.2914,75.3379,75.2542,75.3193,1401835.0
2020-10-16 09:30:00,81.51,81.77,81.39,81.69,247328.0,75.7842,76.0259,75.6726,75.9515,247328.0
2020-10-16 09:35:00,81.69,81.72,81.44,81.62,209261.0,75.9515,75.9794,75.7191,75.8864,209261.0
2020-10-16 09:40:00,81.62,81.74,81.59,81.59,163713.0,75.8864,75.998,75.8585,75.8585,163713.0
2020-10-16 09:45:00,81.59,81.64,81.52,81.56,127380.0,75.8585,75.905,75.7935,75.8307,127380.0
2020-10-16 09:50:00,81.56,81.57,81.4,81.51,228372.0,75.8307,75.8399,75.6819,75.7842,228372.0
2020-10-16 09:55:00,81.51,81.71,81.51,81.65,222778.0,75.7842,75.9701,75.7842,75.9143,222778.0
2020-10-16 10:00:00,81.66,81.81,81.64,81.74,174969.0,75.9236,76.0631,75.905,75.998,174969.0
2020-10-16 10:05:00,81.74,81.76,81.67,81.73,154563.0,75.998,76.0166,75.9329,75.9887,154563.0
2020-10-16 10:10:00,81.74,81.78,81.7,81.73,61671.0,75.998,76.0352,75.9608,75.9887,61671.0
2020-10-16 10:15:00,81.73,81.9,81.69,81.86,86259.0,75.9887,76.1468,75.9515,76.1096,86259.0
2020-10-16 10:20:00,81.85,81.93,81.82,81.85,84671.0,76.1003,76.1747,76.0724,76.1003,84671.0
2020-10-16 10:25:00,81.85,82.02,81.85,81.97,127327.0,76.1003,76.2583,76.1003,76.2119,127327.0
2020-10-16 10:30:00,81.98,82.02,81.94,81.96,118490.0,76.2211,76.2583,76.184,76.2026,118490.0
2020-10-16 10:35:00,81.95,82.04,81.89,81.9,63562.0,76.1933,76.2769,76.1375,76.1468,63562.0
2020-10-16 10:40:00,81.91,81.95,81.87,81.88,42385.0,76.1561,76.1933,76.1189,76.1282,42385.0
2020-10-16 10:45:00,81.88,81.93,81.82,81.91,125753.0,76.1282,76.1747,76.0724,76.1561,125753.0
2020-10-16 10:50:00,81.9,81.91,81.81,81.87,65975.0,76.1468,76.1561,76.0631,76.1189,65975.0
2020-10-16 10:55:00,81.87,81.88,81.81,81.87,61977.0,76.1189,76.1282,76.0631,76.1189,61977.0
2020-10-16 11:00:00,81.85,81.91,81.83,81.88,54042.0,76.1003,76.1561,76.0817,76.1282,54042.0
2020-10-16 11:05:00,81.89,81.96,81.88,81.96,99590.0,76.1375,76.2026,76.1282,76.2026,99590.0
2020-10-16 11:10:00,81.96,81.96,81.87,81.93,206109.0,76.2026,76.2026,76.1189,76.1747,206109.0
2020-10-16 11:15:00,81.93,81.94,81.83,81.88,70484.0,76.1747,76.184,76.0817,76.1282,70484.0
2020-10-16 11:20:00,81.88,81.9,81.78,81.8,177400.0,76.1282,76.1468,76.0352,76.0538,177400.0
2020-10-16 11:25:00,81.8,81.84,81.76,81.81,100462.0,76.0538,76.091,76.0166,76.0631,100462.0
2020-10-16 11:30:00,81.81,81.88,81.79,81.88,54330.0,76.0631,76.1282,76.0445,76.1282,54330.0
2020-10-16 11:35:00,81.89,81.94,81.86,81.93,73830.0,76.1375,76.184,76.1096,76.1747,73830.0
2020-10-16 11:40:00,81.93,81.97,81.89,81.91,57993.0,76.1747,76.2119,76.1375,76.1561,57993.0
2020-10-16 11:45:00,81.92,81.97,81.87,81.97,45922.0,76.1654,76.2119,76.1189,76.2119,45922.0
2020-10-16 11:50:00,81.96,81.97,81.89,81.9,59640.0,76.2026,76.2119,76.1375,76.1468,59640.0
2020-10-16 11:55:00,81.9,81.94,81.89,81.9,90855.0,76.1468,76.184,76.1375,76.1468,90855.0
2020-10-16 12:00:00,81.9,81.9,81.8,81.84,91250.0,76.1468,76.1468,76.0538,76.091,91250.0
2020-10-16 12:05:00,81.84,81.84,81.75,81.83,195670.0,76.091,76.091,76.0073,76.0817,195670.0
2020-10-16 12:10:00,81.83,81.94,81.78,81.94,80529.0,76.0817,76.184,76.0352,76.184,80529.0
2020-10-16 12:15:00,81.94,81.94,81.84,81.87,89379.0,76.184,76.184,76.091,76.1189,89379.0
2020-10-16 12:20:00,81.87,81.92,81.85,81.91,82279.0,76.1189,76.1654,76.1003,76.1561,82279.0
2020-10-16 12:25:00,81.9,82.0,81.9,81.98,133557.0,76.1468,76.2397,76.1468,76.2211,133557.0
2020-10-16 12:30:00,81.98,81.99,81.88,81.91,46592.0,76.2211,76.2304,76.1282,76.1561,46592.0
2020-10-16 12:35:00,81.92,81.93,81.86,81.89,56444.0,76.1654,76.1747,76.1096,76.1375,56444.0
2020-10-16 12:40:00,81.88,81.91,81.84,81.86,67563.0,76.1282,76.1561,76.091,76.1096,67563.0
2020-10-16 12:45:00,81.87,81.89,81.81,81.84,43239.0,76.1189,76.1375,76.0631,76.091,43239.0
2020-10-16 12:50:00,81.84,81.89,81.78,81.89,57743.0,76.091,76.1375,76.0352,76.1375,57743.0
2020-10-16 12:55:00,81.89,81.92,81.86,81.9,64733.0,76.1375,76.1654,76.1096,76.1468,64733.0
2020-10-16 13:00:00,81.9,81.95,81.9,81.92,36545.0,76.1468,76.1933,76.1468,76.1654,36545.0
2020-10-16 13:05:00,81.92,81.94,81.89,81.93,32647.0,76.1654,76.184,76.1375,76.1747,32647.0
2020-10-16 13:10:00,81.93,81.93,81.86,81.89,44220.0,76.1747,76.1747,76.1096,76.1375,44220.0
2020-10-16 13:15:00,81.9,81.99,81.9,81.97,70120.0,76.1468,76.2304,76.1468,76.2119,70120.0
2020-10-16 13:20:00,81.97,81.98,81.91,81.93,174369.0,76.2119,76.2211,76.1561,76.1747,174369.0
2020-10-16 13:25:00,81.94,81.99,81.92,81.98,55306.0,76.184,76.2304,76.1654,76.2211,55306.0
2020-10-16 13:30:00,81.98,82.01,81.91,81.93,34397.0,76.2211,76.249,76.1561,76.1747,34397.0
2020-10-16 13:35:00,81.93,81.97,81.91,81.95,153377.0,76.1747,76.2119,76.1561,76.1933,153377.0
2020-10-16 13:40:00,81.95,81.97,81.91,81.93,46677.0,76.1933,76.2119,76.1561,76.1747,46677.0
2020-10-16 13:45:00,81.94,81.95,81.91,81.95,33429.0,76.184,76.1933,76.1561,76.1933,33429.0
2020-10-16 13:50:00,81.94,81.98,81.92,81.97,139844.0,76.184,76.2211,76.1654,76.2119,139844.0
2020-10-16 13:55:00,81.96,81.97,81.92,81.93,41142.0,76.2026,76.2119,76.1654,76.1747,41142.0
2020-10-16 14:00:00,81.92,81.99,81.9,81.92,81069.0,76.1654,76.2304,76.1468,76.1654,81069.0
2020-10-16 14:05:00,81.92,82.03,81.92,82.03,38935.0,76.1654,76.2676,76.1654,76.2676,38935.0
2020-10-16 14:10:00,82.03,82.1,82.02,82.07,76394.0,76.2676,76.3327,76.2583,76.3048,76394.0
2020-10-16 14:15:00,82.07,82.08,82.05,82.06,41367.0,76.3048,76.3141,76.2862,76.2955,41367.0
2020-10-16 14:20:00,82.06,82.07,82.02,82.03,73707.0,76.2955,76.3048,76.2583,76.2676,73707.0
2020-10-16 14:25:00,82.03,82.07,82.02,82.06,45263.0,76.2676,76.3048,76.2583,76.2955,45263.0
2020-10-16 14:30:00,82.06,82.07,82.02,82.07,37358.0,76.2955,76.3048,76.2583,76.3048,37358.0
2020-10-16 14:35:00,82.06,82.09,82.04,82.06,43030.0,76.2955,76.3234,76.2769,76.2955,43030.0
2020-10-16 14:40:00,82.06,82.06,81.98,82.02,44567.0,76.2955,76.2955,76.2211,76.2583,44567.0
2020-10-16 14:45:00,82.02,82.02,81.96,81.98,42578.0,76.2583,76.2583,76.2026,76.2211,42578.0
2020-10-16 14:50:00,81.98,82.03,81.96,82.03,131376.0,76.2211,76.2676,76.2026,76.2676,131376.0
2020-10-16 14:55:00,82.03,82.04,82.0,82.03,88721.0,76.2676,76.2769,76.2397,76.2676,88721.0
2020-10-16 15:00:00,82.04,82.04,81.93,81.94,107091.0,76.2769,76.2769,76.1747,76.184,107091.0
2020-10-16 15:05:00,81.95,81.97,81.9,81.91,56720.0,76.1933,76.2119,76.1468,76.1561,56720.0
2020-10-16 15:10:00,81.91,81.91,81.83,81.83,99741.0,76.1561,76.1561,76.0817,76.0817,99741.0
2020-10-16 15:15:00,81.84,81.87,81.82,81.84,105719.0,76.091,76.1189,76.0724,76.091,105719.0
2020-10-16 15:20:00,81.84,81.85,81.79,81.84,99003.0,76.091,76.1003,76.0445,76.091,99003.0
2020-10-16 15:25:00,81.85,81.87,81.81,81.84,63920.0,76.1003,76.1189,76.0631,76.091,63920.0
2020-10-16 15:30:00,81.84,81.85,81.76,81.78,127467.0,76.091,76.1003,76.0166,76.0352,127467.0
2020-10-16 15:35:00,81.79,81.8,81.7,81.72,165117.0,76.0445,76.0538,75.9608,75.9794,165117.0
2020-10-16 15:40:00,81.71,81.73,81.66,81.69,240637.0,75.9701,75.9887,75.9236,75.9515,240637.0
2020-10-16 15:45:00,81.69,81.75,81.67,81.67,125811.0,75.9515,76.0073,75.9329,75.9329,125811.0
2020-10-16 15:50:00,81.67,81.72,81.62,81.65,374258.0,75.9329,75.9794,75.8864,75.9143,374258.0
2020-10-16 15:55:00,81.66,81.68,81.58,81.6,619623.0,75.9236,75.9422,75.8492,75.8678,619623.0
2020-10-19 09:30:00,81.61,81.81,81.61,81.8,184955.0,75.8771,76.0631,75.8771,76.0538,184955.0
2020-10-19 09:35:00,81.8,81.8,81.65,81.74,100477.0,76.0538,76.0538,75.9143,75.998,100477.0
2020-10-19 09:40:00,81.74,81.79,81.67,81.75,87977.0,75.998,76.0445,75.9329,76.0073,87977.0
2020-10-19 09:45:00,81.75,81.83,81.64,81.81,79033.0,76.0073,76.0817,75.905,76.0631,79033.0
2020-10-19 09:50:00,81.8,81.96,81.77,81.93,120294.0,76.0538,76.2026,76.0259,76.1747,120294.0
2020-10-19 09:55:00,81.93,81.96,81.82,81.83,115228.0,76.1747,76.2026,76.0724,76.0817,115228.0
2020-10-19 10:00:00,81.83,81.83,81.67,81.79,145111.0,76.0817,76.0817,75.9329,76.0445,145111.0
2020-10-19 10:05:00,81.78,81.78,81.56,81.57,93808.0,76.0352,76.0352,75.8307,75.8399,93808.0
2020-10-19 10:10:00,81.57,81.66,81.47,81.66,108923.0,75.8399,75.9236,75.747,75.9236,108923.0
2020-10-19 10:15:00,81.66,81.85,81.64,81.84,45429.0,75.9236,76.1003,75.905,76.091,45429.0
2020-10-19 10:20:00,81.85,81.94,81.84,81.94,79660.0,76.1003,76.184,76.091,76.184,79660.0
2020-10-19 10:25:00,81.93,81.98,81.83,81.98,96874.0,76.1747,76.2211,76.0817,76.2211,96874.0
2020-10-19 10:30:00,81.98,82.09,81.98,82.08,56135.0,76.2211,76.3234,76.2211,76.3141,56135.0
2020-10-19 10:35:00,82.07,82.13,82.0,82.02,152489.0,76.3048,76.3606,76.2397,76.2583,152489.0
2020-10-19 10:40:00,82.02,82.11,81.95,81.96,89106.0,76.2583,76.342,76.1933,76.2026,89106.0
2020-10-19 10:45:00,81.96,82.06,81.85,81.94,113820.0,76.2026,76.2955,76.1003,76.184,113820.0
2020-10-19 10:50:00,81.94,82.01,81.89,81.93,36120.0,76.184,76.249,76.1375,76.1747,36120.0
2020-10-19 10:55:00,81.93,82.08,81.91,82.06,56611.0,76.1747,76.3141,76.1561,76.2955,56611.0
2020-10-19 11:00:00,82.06,82.11,81.95,81.95,42521.0,76.2955,76.342,76.1933,76.1933,42521.0
2020-10-19 11:05:00,81.96,81.97,81.84,81.87,71573.0,76.2026,76.2119,76.091,76.1189,71573.0
2020-10-19 11:10:00,81.86,81.88,81.76,81.82,99682.0,76.1096,76.1282,76.0166,76.0724,99682.0
2020-10-19 11:15:00,81.83,81.83,81.69,81.72,44595.0,76.0817,76.0817,75.9515,75.9794,44595.0
2020-10-19 11:20:00,81.72,81.72,81.42,81.45,121141.0,75.9794,75.9794,75.7005,75.7284,121141.0
2020-10-19 11:25:00,81.45,81.6,81.42,81.59,79778.0,75.7284,75.8678,75.7005,75.8585,79778.0
2020-10-19 11:30:00,81.59,81.61,81.46,81.49,80268.0,75.8585,75.8771,75.7377,75.7656,80268.0
2020-10-19 11:35:00,81.48,81.62,81.48,81.53,120837.0,75.7563,75.8864,75.7563,75.8028,120837.0
2020-10-19 11:40:00,81.52,81.57,81.5,81.53,57837.0,75.7935,75.8399,75.7749,75.8028,57837.0
2020-10-19 11:45:00,81.53,81.56,81.48,81.5,36645.0,75.8028,75.8307,75.7563,75.7749,36645.0
2020-10-19 11:50:00,81.51,81.58,81.49,81.52,40144.0,75.7842,75.8492,75.7656,75.7935,40144.0
2020-10-19 11:55:00,81.53,81.6,81.5,81.58,36142.0,75.8028,75.8678,75.7749,75.8492,36142.0
2020-10-19 12:00:00,81.57,81.63,81.51,81.57,67634.0,75.8399,75.8957,75.7842,75.8399,67634.0
2020-10-19 12:05:00,81.57,81.61,81.5,81.58,43961.0,75.8399,75.8771,75.7749,75.8492,43961.0
2020-10-19 12:10:00,81.59,81.62,81.54,81.57,36714.0,75.8585,75.8864,75.8121,75.8399,36714.0
2020-10-19 12:15:00,81.58,81.65,81.51,81.53,33642.0,75.8492,75.9143,75.7842,75.8028,33642.0
2020-10-19 12:20:00,81.52,81.55,81.47,81.54,54202.0,75.7935,75.8214,75.747,75.8121,54202.0
2020-10-19 12:25:00,81.54,81.54,81.47,81.48,24107.0,75.8121,75.8121,75.747,75.7563,24107.0
2020-10-19 12:30:00,81.48,81.55,81.45,81.5,69050.0,75.7563,75.8214,75.7284,75.7749,69050.0
2020-10-19 12:35:00,81.5,81.53,81.46,81.47,32684.0,75.7749,75.8028,75.7377,75.747,32684.0
2020-10-19 12:40:00,81.46,81.56,81.45,81.55,28886.0,75.7377,75.8307,75.7284,75.8214,28886.0
2020-10-19 12:45:00,81.54,81.64,81.52,81.61,62122.0,75.8121,75.905,75.7935,75.8771,62122.0
2020-10-19 12:50:00,81.6,81.62,81.56,81.56,84514.0,75.8678,75.8864,75.8307,75.8307,84514.0
2020-10-19 12:55:00,81.54,81.58,81.53,81.54,40146.0,75.8121,75.8492,75.8028,75.8121,40146.0
2020-10-19 13:00:00,81.53,81.58,81.42,81.42,44852.0,75.8028,75.8492,75.7005,75.7005,44852.0
2020-10-19 13:05:00,81.42,81.49,81.42,81.43,42560.0,75.7005,75.7656,75.7005,75.7098,42560.0
2020-10-19 13:10:00,81.43,81.5,81.42,81.49,36594.0,75.7098,75.7749,75.7005,75.7656,36594.0
2020-10-19 13:15:00,81.49,81.49,81.42,81.42,27039.0,75.7656,75.7656,75.7005,75.7005,27039.0
2020-10-19 13:20:00,81.42,81.47,81.4,81.42,33395.0,75.7005,75.747,75.6819,75.7005,33395.0
2020-10-19 13:25:00,81.43,81.43,81.38,81.41,24741.0,75.7098,75.7098,75.6633,75.6912,24741.0
2020-10-19 13:30:00,81.41,81.43,81.27,81.29,78673.0,75.6912,75.7098,75.561,75.5796,78673.0
2020-10-19 13:35:00,81.3,81.33,81.27,81.31,47318.0,75.5889,75.6168,75.561,75.5982,47318.0
2020-10-19 13:40:00,81.3,81.33,81.24,81.29,35133.0,75.5889,75.6168,75.5331,75.5796,35133.0
2020-10-19 13:45:00,81.29,81.3,81.16,81.23,52112.0,75.5796,75.5889,75.4588,75.5238,52112.0
2020-10-19 13:50:00,81.23,81.26,81.17,81.19,76223.0,75.5238,75.5517,75.468,75.4866,76223.0
2020-10-19 13:55:00,81.19,81.24,81.18,81.23,37320.0,75.4866,75.5331,75.4773,75.5238,37320.0
2020-10-19 14:00:00,81.22,81.22,81.08,81.08,73479.0,75.5145,75.5145,75.3844,75.3844,73479.0
2020-10-19 14:05:00,81.09,81.13,81.06,81.09,64610.0,75.3937,75.4309,75.3658,75.3937,64610.0
2020-10-19 14:10:00,81.09,81.16,81.09,81.15,37265.0,75.3937,75.4588,75.3937,75.4495,37265.0
2020-10-19 14:15:00,81.14,81.16,81.11,81.12,38102.0,75.4402,75.4588,75.4123,75.4216,38102.0
2020-10-19 14:20:00,81.12,81.21,81.11,81.17,157575.0,75.4216,75.5052,75.4123,75.468,157575.0
2020-10-19 14:25:00,81.18,81.22,81.15,81.2,175117.0,75.4773,75.5145,75.4495,75.4959,175117.0
2020-10-19 14:30:00,81.19,81.19,80.92,80.95,86169.0,75.4866,75.4866,75.2356,75.2635,86169.0
2020-10-19 14:35:00,80.96,80.96,80.83,80.86,112549.0,75.2728,75.2728,75.1519,75.1798,112549.0
2020-10-19 14:40:00,80.87,80.9,80.72,80.72,189524.0,75.1891,75.217,75.0497,75.0497,189524.0
2020-10-19 14:45:00,80.73,80.73,80.59,80.59,558878.0,75.059,75.059,74.9288,74.9288,558878.0
2020-10-19 14:50:00,80.59,80.61,80.51,80.61,248937.0,74.9288,74.9474,74.8544,74.9474,248937.0
2020-10-19 14:55:00,80.6,80.67,80.43,80.46,144655.0,74.9381,75.0032,74.78,74.8079,144655.0
2020-10-19 15:00:00,80.47,80.51,80.28,80.41,166970.0,74.8172,74.8544,74.6406,74.7614,166970.0
2020-10-19 15:05:00,80.41,80.51,80.37,80.51,97389.0,74.7614,74.8544,74.7242,74.8544,97389.0
2020-10-19 15:10:00,80.51,80.66,80.44,80.59,107728.0,74.8544,74.9939,74.7893,74.9288,107728.0
2020-10-19 15:15:00,80.58,80.58,80.4,80.44,93079.0,74.9195,74.9195,74.7521,74.7893,93079.0
2020-10-19 15:20:00,80.43,80.48,80.37,80.38,125384.0,74.78,74.8265,74.7242,74.7335,125384.0
2020-10-19 15:25:00,80.38,80.53,80.36,80.52,173426.0,74.7335,74.873,74.7149,74.8637,173426.0
2020-10-19 15:30:00,80.51,80.64,80.5,80.56,149826.0,74.8544,74.9753,74.8451,74.9009,149826.0
2020-10-19 15:35:00,80.55,80.73,80.55,80.72,101561.0,74.8916,75.059,74.8916,75.0497,101561.0
2020-10-19 15:40:00,80.72,80.73,80.61,80.62,130695.0,75.0497,75.059,74.9474,74.9567,130695.0
2020-10-19 15:45:00,80.63,80.7,80.59,80.67,154090.0,74.966,75.0311,74.9288,75.0032,154090.0
2020-10-19 15:50:00,80.65,80.65,80.41,80.45,190326.0,74.9846,74.9846,74.7614,74.7986,190326.0
2020-10-19 15:55:00,80.45,80.64,80.42,80.58,543361.0,74.7986,74.9753,74.7707,74.9195,543361.0
2020-10-20 09:30:00,81.01,81.13,80.89,81.0,189818.0,75.3193,75.4309,75.2077,75.31,189818.0
2020-10-20 09:35:00,81.0,81.19,80.99,81.15,88398.0,75.31,75.4866,75.3007,75.4495,88398.0
2020-10-20 09:40:00,81.15,81.27,81.12,81.25,251596.0,75.4495,75.561,75.4216,75.5424,251596.0
2020-10-20 09:45:00,81.25,81.26,81.13,81.18,136437.0,75.5424,75.5517,75.4309,75.4773,136437.0
2020-10-20 09:50:00,81.19,81.3,81.16,81.25,184005.0,75.4866,75.5889,75.4588,75.5424,184005.0
2020-10-20 09:55:00,81.26,81.42,81.22,81.41,136906.0,75.5517,75.7005,75.5145,75.6912,136906.0
2020-10-20 10:00:00,81.4,81.45,81.26,81.27,144021.0,75.6819,75.7284,75.5517,75.561,144021.0
2020-10-20 10:05:00,81.28,81.28,81.1,81.1,92824.0,75.5703,75.5703,75.403,75.403,92824.0
2020-10-20 10:10:00,81.11,81.2,81.07,81.13,68884.0,75.4123,75.4959,75.3751,75.4309,68884.0
2020-10-20 10:15:00,81.13,81.3,81.13,81.19,95921.0,75.4309,75.5889,75.4309,75.4866,95921.0
2020-10-20 10:20:00,81.19,81.23,81.11,81.16,92070.0,75.4866,75.5238,75.4123,75.4588,92070.0
2020-10-20 10:25:00,81.16,81.28,81.14,81.28,63856.0,75.4588,75.5703,75.4402,75.5703,63856.0
2020-10-20 10:30:00,81.29,81.35,81.17,81.17,100349.0,75.5796,75.6354,75.468,75.468,100349.0
2020-10-20 10:35:00,81.17,81.36,81.12,81.34,72736.0,75.468,75.6447,75.4216,75.6261,72736.0
2020-10-20 10:40:00,81.34,81.45,81.34,81.44,75953.0,75.6261,75.7284,75.6261,75.7191,75953.0
2020-10-20 10:45:00,81.43,81.51,81.35,81.45,132680.0,75.7098,75.7842,75.6354,75.7284,132680.0
2020-10-20 10:50:00,81.46,81.57,81.45,81.51,86134.0,75.7377,75.8399,75.7284,75.7842,86134.0
2020-10-20 10:55:00,81.52,81.54,81.31,81.32,136497.0,75.7935,75.8121,75.5982,75.6075,136497.0
2020-10-20 11:00:00,81.31,81.34,81.12,81.17,127495.0,75.5982,75.6261,75.4216,75.468,127495.0
2020-10-20 11:05:00,81.16,81.25,81.14,81.23,74767.0,75.4588,75.5424,75.4402,75.5238,74767.0
2020-10-20 11:10:00,81.23,81.31,81.16,81.2,38239.0,75.5238,75.5982,75.4588,75.4959,38239.0
2020-10-20 11:15:00,81.2,81.3,81.2,81.29,24389.0,75.4959,75.5889,75.4959,75.5796,24389.0
2020-10-20 11:20:00,81.3,81.4,81.23,81.36,152456.0,75.5889,75.6819,75.5238,75.6447,152456.0
2020-10-20 11:25:00,81.36,81.45,81.36,81.38,47806.0,75.6447,75.7284,75.6447,75.6633,47806.0
2020-10-20 11:30:00,81.38,81.43,81.33,81.38,50985.0,75.6633,75.7098,75.6168,75.6633,50985.0
2020-10-20 11:35:00,81.38,81.48,81.37,81.44,201853.0,75.6633,75.7563,75.654,75.7191,201853.0
2020-10-20 11:40:00,81.44,81.54,81.44,81.53,133816.0,75.7191,75.8121,75.7191,75.8028,133816.0
2020-10-20 11:45:00,81.51,81.55,81.46,81.47,115568.0,75.7842,75.8214,75.7377,75.747,115568.0
2020-10-20 11:50:00,81.46,81.51,81.43,81.5,64402.0,75.7377,75.7842,75.7098,75.7749,64402.0
2020-10-20 11:55:00,81.51,81.53,81.48,81.52,34821.0,75.7842,75.8028,75.7563,75.7935,34821.0
2020-10-20 12:00:00,81.51,81.6,81.48,81.59,355676.0,75.7842,75.8678,75.7563,75.8585,355676.0
2020-10-20 12:05:00,81.59,81.63,81.56,81.56,202299.0,75.8585,75.8957,75.8307,75.8307,202299.0
2020-10-20 12:10:00,81.56,81.6,81.53,81.53,39533.0,75.8307,75.8678,75.8028,75.8028,39533.0
2020-10-20 12:15:00,81.53,81.56,81.49,81.49,34124.0,75.8028,75.8307,75.7656,75.7656,34124.0
2020-10-20 12:20:00,81.49,81.5,81.39,81.42,35074.0,75.7656,75.7749,75.6726,75.7005,35074.0
2020-10-20 12:25:00,81.42,81.43,81.35,81.35,23326.0,75.7005,75.7098,75.6354,75.6354,23326.0
2020-10-20 12:30:00,81.35,81.71,81.33,81.69,190305.0,75.6354,75.9701,75.6168,75.9515,190305.0
2020-10-20 12:35:00,81.7,81.78,81.58,81.64,62197.0,75.9608,76.0352,75.8492,75.905,62197.0
2020-10-20 12:40:00,81.65,81.73,81.63,81.7,141970.0,75.9143,75.9887,75.8957,75.9608,141970.0
2020-10-20 12:45:00,81.69,81.71,81.6,81.63,126800.0,75.9515,75.9701,75.8678,75.8957,126800.0
2020-10-20 12:50:00,81.63,81.67,81.58,81.63,123668.0,75.8957,75.9329,75.8492,75.8957,123668.0
2020-10-20 12:55:00,81.63,81.73,81.61,81.72,120435.0,75.8957,75.9887,75.8771,75.9794,120435.0
2020-10-20 13:00:00,81.73,81.76,81.66,81.73,49597.0,75.9887,76.0166,75.9236,75.9887,49597.0
2020-10-20 13:05:00,81.72,81.76,81.66,81.67,108419.0,75.9794,76.0166,75.9236,75.9329,108419.0
2020-10-20 13:10:00,81.67,81.81,81.66,81.76,59740.0,75.9329,76.0631,75.9236,76.0166,59740.0
2020-10-20 13:15:00,81.76,81.83,81.74,81.8,74738.0,76.0166,76.0817,75.998,76.0538,74738.0
2020-10-20 13:20:00,81.79,82.0,81.78,81.97,370364.0,76.0445,76.2397,76.0352,76.2119,370364.0
2020-10-20 13:25:00,81.96,82.04,81.94,81.98,173875.0,76.2026,76.2769,76.184,76.2211,173875.0
2020-10-20 13:30:00,81.99,82.02,81.95,81.97,57678.0,76.2304,76.2583,76.1933,76.2119,57678.0
2020-10-20 13:35:00,81.98,82.03,81.94,81.95,75213.0,76.2211,76.2676,76.184,76.1933,75213.0
2020-10-20 13:40:00,81.95,82.01,81.94,81.97,29089.0,76.1933,76.249,76.184,76.2119,29089.0
2020-10-20 13:45:00,81.97,82.0,81.92,81.92,34590.0,76.2119,76.2397,76.1654,76.1654,34590.0
2020-10-20 13:50:00,81.92,81.93,81.8,81.8,95859.0,76.1654,76.1747,76.0538,76.0538,95859.0
2020-10-20 13:55:00,81.8,81.82,81.63,81.67,73526.0,76.0538,76.0724,75.8957,75.9329,73526.0
2020-10-20 14:00:00,81.67,81.73,81.66,81.67,123068.0,75.9329,75.9887,75.9236,75.9329,123068.0
2020-10-20 14:05:00,81.68,81.7,81.56,81.58,66573.0,75.9422,75.9608,75.8307,75.8492,66573.0
2020-10-20 14:10:00,81.58,81.61,81.55,81.6,123846.0,75.8492,75.8771,75.8214,75.8678,123846.0
2020-10-20 14:15:00,81.6,81.65,81.56,81.61,73466.0,75.8678,75.9143,75.8307,75.8771,73466.0
2020-10-20 14:20:00,81.61,81.63,81.5,81.57,81214.0,75.8771,75.8957,75.7749,75.8399,81214.0
2020-10-20 14:25:00,81.57,81.61,81.47,81.47,49544.0,75.8399,75.8771,75.747,75.747,49544.0
2020-10-20 14:30:00,81.48,81.57,81.48,81.56,35148.0,75.7563,75.8399,75.7563,75.8307,35148.0
2020-10-20 14:35:00,81.56,81.57,81.46,81.47,41448.0,75.8307,75.8399,75.7377,75.747,41448.0
2020-10-20 14:40:00,81.47,81.51,81.39,81.44,61768.0,75.747,75.7842,75.6726,75.7191,61768.0
2020-10-20 14:45:00,81.45,81.45,81.34,81.37,64803.0,75.7284,75.7284,75.6261,75.654,64803.0
2020-10-20 14:50:00,81.36,81.36,81.27,81.29,31919.0,75.6447,75.6447,75.561,75.5796,31919.0
2020-10-20 14:55:00,81.29,81.36,81.26,81.27,67762.0,75.5796,75.6447,75.5517,75.561,67762.0
2020-10-20 15:00:00,81.27,81.35,81.27,81.33,161748.0,75.561,75.6354,75.561,75.6168,161748.0
2020-10-20 15:05:00,81.34,81.34,81.02,81.03,201212.0,75.6261,75.6261,75.3286,75.3379,201212.0
2020-10-20 15:10:00,81.03,81.03,80.82,81.02,302484.0,75.3379,75.3379,75.1426,75.3286,302484.0
2020-10-20 15:15:00,81.0,81.05,80.82,81.01,286253.0,75.31,75.3565,75.1426,75.3193,286253.0
2020-10-20 15:20:00,81.0,81.14,80.94,81.13,82784.0,75.31,75.4402,75.2542,75.4309,82784.0
2020-10-20 15:25:00,81.12,81.26,81.09,81.23,82694.0,75.4216,75.5517,75.3937,75.5238,82694.0
2020-10-20 15:30:00,81.22,81.24,81.06,81.13,112701.0,75.5145,75.5331,75.3658,75.4309,112701.0
2020-10-20 15:35:00,81.12,81.13,80.94,81.06,97668.0,75.4216,75.4309,75.2542,75.3658,97668.0
2020-10-20 15:40:00,81.06,81.32,81.06,81.28,194288.0,75.3658,75.6075,75.3658,75.5703,194288.0
2020-10-20 15:45:00,81.28,81.31,81.12,81.13,129716.0,75.5703,75.5982,75.4216,75.4309,129716.0
2020-10-20 15:50:00,81.13,81.22,81.05,81.16,222119.0,75.4309,75.5145,75.3565,75.4588,222119.0
2020-10-20 15:55:00,81.16,81.17,81.0,81.0,428300.0,75.4588,75.468,75.31,75.31,428300.0
2020-10-21 09:30:00,80.71,80.86,80.66,80.85,142548.0,75.0404,75.1798,74.9939,75.1705,142548.0
2020-10-21 09:35:00,80.88,80.92,80.78,80.9,140237.0,75.1984,75.2356,75.1054,75.217,140237.0
2020-10-21 09:40:00,80.91,81.18,80.91,81.14,99064.0,75.2263,75.4773,75.2263,75.4402,99064.0
2020-10-21 09:45:00,81.15,81.21,81.08,81.1,100329.0,75.4495,75.5052,75.3844,75.403,100329.0
2020-10-21 09:50:00,81.1,81.22,81.04,81.19,159801.0,75.403,75.5145,75.3472,75.4866,159801.0
2020-10-21 09:55:00,81.2,81.25,81.18,81.21,83416.0,75.4959,75.5424,75.4773,75.5052,83416.0
2020-10-21 10:00:00,81.2,81.33,81.13,81.33,114201.0,75.4959,75.6168,75.4309,75.6168,114201.0
2020-10-21 10:05:00,81.32,81.38,81.3,81.3,94286.0,75.6075,75.6633,75.5889,75.5889,94286.0
2020-10-21 10:10:00,81.31,81.34,81.24,81.31,81453.0,75.5982,75.6261,75.5331,75.5982,81453.0
2020-10-21 10:15:00,81.33,81.37,81.21,81.25,43554.0,75.6168,75.654,75.5052,75.5424,43554.0
2020-10-21 10:20:00,81.25,81.27,81.19,81.23,61831.0,75.5424,75.561,75.4866,75.5238,61831.0
2020-10-21 10:25:00,81.22,81.25,81.13,81.13,69064.0,75.5145,75.5424,75.4309,75.4309,69064.0
2020-10-21 10:30:00,81.12,81.16,81.08,81.12,71181.0,75.4216,75.4588,75.3844,75.4216,71181.0
2020-10-21 10:35:00,81.13,81.17,81.09,81.16,71670.0,75.4309,75.468,75.3937,75.4588,71670.0
2020-10-21 10:40:00,81.16,81.19,81.06,81.08,49304.0,75.4588,75.4866,75.3658,75.3844,49304.0
2020-10-21 10:45:00,81.08,81.1,80.92,80.92,73596.0,75.3844,75.403,75.2356,75.2356,73596.0
2020-10-21 10:50:00,80.92,80.92,80.75,80.76,362854.0,75.2356,75.2356,75.0776,75.0868,362854.0
2020-10-21 10:55:00,80.76,80.79,80.64,80.68,69424.0,75.0868,75.1147,74.9753,75.0125,69424.0
2020-10-21 11:00:00,80.68,80.71,80.62,80.64,72291.0,75.0125,75.0404,74.9567,74.9753,72291.0
2020-10-21 11:05:00,80.63,80.64,80.56,80.58,82965.0,74.966,74.9753,74.9009,74.9195,82965.0
2020-10-21 11:10:00,80.57,80.58,80.39,80.43,86118.0,74.9102,74.9195,74.7428,74.78,86118.0
2020-10-21 11:15:00,80.42,80.46,80.36,80.45,93722.0,74.7707,74.8079,74.7149,74.7986,93722.0
2020-10-21 11:20:00,80.45,80.49,80.37,80.45,79030.0,74.7986,74.8358,74.7242,74.7986,79030.0
2020-10-21 11:25:00,80.44,80.55,80.38,80.54,97356.0,74.7893,74.8916,74.7335,74.8823,97356.0
2020-10-21 11:30:00,80.54,80.65,80.54,80.62,56918.0,74.8823,74.9846,74.8823,74.9567,56918.0
2020-10-21 11:35:00,80.6,80.73,80.6,80.72,41841.0,74.9381,75.059,74.9381,75.0497,41841.0
2020-10-21 11:40:00,80.71,80.8,80.7,80.8,33931.0,75.0404,75.124,75.0311,75.124,33931.0
2020-10-21 11:45:00,80.81,80.81,80.72,80.73,51278.0,75.1333,75.1333,75.0497,75.059,51278.0
2020-10-21 11:50:00,80.73,80.82,80.71,80.81,50507.0,75.059,75.1426,75.0404,75.1333,50507.0
2020-10-21 11:55:00,80.81,80.83,80.6,80.66,126718.0,75.1333,75.1519,74.9381,74.9939,126718.0
2020-10-21 12:00:00,80.67,80.72,80.66,80.69,60698.0,75.0032,75.0497,74.9939,75.0218,60698.0
2020-10-21 12:05:00,80.69,80.72,80.62,80.7,48614.0,75.0218,75.0497,74.9567,75.0311,48614.0
2020-10-21 12:10:00,80.7,80.7,80.49,80.63,152636.0,75.0311,75.0311,74.8358,74.966,152636.0
2020-10-21 12:15:00,80.62,80.63,80.52,80.53,47055.0,74.9567,74.966,74.8637,74.873,47055.0
2020-10-21 12:20:00,80.52,81.01,80.51,80.9,231177.0,74.8637,75.3193,74.8544,75.217,231177.0
2020-10-21 12:25:00,80.89,80.93,80.64,80.71,207059.0,75.2077,75.2449,74.9753,75.0404,207059.0
2020-10-21 12:30:00,80.7,80.72,80.42,80.51,96777.0,75.0311,75.0497,74.7707,74.8544,96777.0
2020-10-21 12:35:00,80.5,80.6,80.43,80.58,63900.0,74.8451,74.9381,74.78,74.9195,63900.0
2020-10-21 12:40:00,80.58,80.6,80.51,80.57,70463.0,74.9195,74.9381,74.8544,74.9102,70463.0
2020-10-21 12:45:00,80.57,80.58,80.46,80.48,75903.0,74.9102,74.9195,74.8079,74.8265,75903.0
2020-10-21 12:50:00,80.48,80.56,80.45,80.48,49186.0,74.8265,74.9009,74.7986,74.8265,49186.0
2020-10-21 12:55:00,80.49,80.59,80.44,80.54,103533.0,74.8358,74.9288,74.7893,74.8823,103533.0
2020-10-21 13:00:00,80.54,80.63,80.51,80.62,185620.0,74.8823,74.966,74.8544,74.9567,185620.0
2020-10-21 13:05:00,80.62,80.62,80.45,80.48,123690.0,74.9567,74.9567,74.7986,74.8265,123690.0
2020-10-21 13:10:00,80.47,80.53,80.44,80.5,98462.0,74.8172,74.873,74.7893,74.8451,98462.0
2020-10-21 13:15:00,80.5,80.59,80.49,80.53,134997.0,74.8451,74.9288,74.8358,74.873,134997.0
2020-10-21 13:20:00,80.52,80.53,80.45,80.47,39812.0,74.8637,74.873,74.7986,74.8172,39812.0
2020-10-21 13:25:00,80.46,80.5,80.44,80.47,35158.0,74.8079,74.8451,74.7893,74.8172,35158.0
2020-10-21 13:30:00,80.47,80.51,80.46,80.48,43926.0,74.8172,74.8544,74.8079,74.8265,43926.0
2020-10-21 13:35:00,80.48,80.48,80.35,80.38,48465.0,74.8265,74.8265,74.7057,74.7335,48465.0
2020-10-21 13:40:00,80.38,80.48,80.38,80.43,41199.0,74.7335,74.8265,74.7335,74.78,41199.0
2020-10-21 13:45:00,80.43,80.49,80.39,80.48,24799.0,74.78,74.8358,74.7428,74.8265,24799.0
2020-10-21 13:50:00,80.48,80.58,80.46,80.46,39961.0,74.8265,74.9195,74.8079,74.8079,39961.0
2020-10-21 13:55:00,80.46,80.46,80.37,80.39,45173.0,74.8079,74.8079,74.7242,74.7428,45173.0
2020-10-21 14:00:00,80.4,80.48,80.37,80.42,82673.0,74.7521,74.8265,74.7242,74.7707,82673.0
2020-10-21 14:05:00,80.41,80.49,80.39,80.47,70050.0,74.7614,74.8358,74.7428,74.8172,70050.0
2020-10-21 14:10:00,80.46,80.6,80.44,80.58,76075.0,74.8079,74.9381,74.7893,74.9195,76075.0
2020-10-21 14:15:00,80.59,80.62,80.55,80.58,44591.0,74.9288,74.9567,74.8916,74.9195,44591.0
2020-10-21 14:20:00,80.59,80.59,80.49,80.56,64323.0,74.9288,74.9288,74.8358,74.9009,64323.0
2020-10-21 14:25:00,80.57,80.65,80.53,80.55,72160.0,74.9102,74.9846,74.873,74.8916,72160.0
2020-10-21 14:30:00,80.56,80.64,80.54,80.61,45723.0,74.9009,74.9753,74.8823,74.9474,45723.0
2020-10-21 14:35:00,80.61,80.65,80.6,80.63,31315.0,74.9474,74.9846,74.9381,74.966,31315.0
2020-10-21 14:40:00,80.62,80.7,80.62,80.67,50886.0,74.9567,75.0311,74.9567,75.0032,50886.0
2020-10-21 14:45:00,80.67,80.72,80.67,80.68,156530.0,75.0032,75.0497,75.0032,75.0125,156530.0
2020-10-21 14:50:00,80.67,80.71,80.63,80.68,72468.0,75.0032,75.0404,74.966,75.0125,72468.0
2020-10-21 14:55:00,80.69,80.76,80.67,80.73,77229.0,75.0218,75.0868,75.0032,75.059,77229.0
2020-10-21 15:00:00,80.73,80.75,80.63,80.64,40111.0,75.059,75.0776,74.966,74.9753,40111.0
2020-10-21 15:05:00,80.64,80.68,80.56,80.6,79963.0,74.9753,75.0125,74.9009,74.9381,79963.0
2020-10-21 15:10:00,80.6,80.63,80.55,80.6,49835.0,74.9381,74.966,74.8916,74.9381,49835.0
2020-10-21 15:15:00,80.59,80.63,80.5,80.55,87381.0,74.9288,74.966,74.8451,74.8916,87381.0
2020-10-21 15:20:00,80.55,80.63,80.53,80.63,39103.0,74.8916,74.966,74.873,74.966,39103.0
2020-10-21 15:25:00,80.63,80.69,80.62,80.69,50555.0,74.966,75.0218,74.9567,75.0218,50555.0
2020-10-21 15:30:00,80.68,80.71,80.47,80.53,119240.0,75.0125,75.0404,74.8172,74.873,119240.0
2020-10-21 15:35:00,80.54,80.59,80.47,80.51,110589.0,74.8823,74.9288,74.8172,74.8544,110589.0
2020-10-21 15:40:00,80.51,80.53,80.39,80.39,154361.0,74.8544,74.873,74.7428,74.7428,154361.0
2020-10-21 15:45:00,80.38,80.4,80.29,80.3,195928.0,74.7335,74.7521,74.6499,74.6592,195928.0
2020-10-21 15:50:00,80.29,80.43,80.27,80.41,166121.0,74.6499,74.78,74.6313,74.7614,166121.0
2020-10-21 15:55:00,80.42,80.43,80.2,80.21,401509.0,74.7707,74.78,74.5662,74.5755,401509.0
2020-10-22 09:30:00,80.38,80.76,80.37,80.64,143809.0,74.7335,75.0868,74.7242,74.9753,143809.0
2020-10-22 09:35:00,80.63,80.7,80.45,80.48,106454.0,74.966,75.0311,74.7986,74.8265,106454.0
2020-10-22 09:40:00,80.47,80.64,80.47,80.64,94350.0,74.8172,74.9753,74.8172,74.9753,94350.0
2020-10-22 09:45:00,80.64,80.66,80.44,80.55,121534.0,74.9753,74.9939,74.7893,74.8916,121534.0
2020-10-22 09:50:00,80.56,80.57,80.47,80.57,71698.0,74.9009,74.9102,74.8172,74.9102,71698.0
2020-10-22 09:55:00,80.57,80.72,80.56,80.66,85370.0,74.9102,75.0497,74.9009,74.9939,85370.0
2020-10-22 10:00:00,80.67,80.79,80.56,80.75,128831.0,75.0032,75.1147,74.9009,75.0776,128831.0
2020-10-22 10:05:00,80.76,80.82,80.66,80.67,59779.0,75.0868,75.1426,74.9939,75.0032,59779.0
2020-10-22 10:10:00,80.67,80.74,80.58,80.69,67859.0,75.0032,75.0683,74.9195,75.0218,67859.0
2020-10-22 10:15:00,80.69,80.75,80.6,80.63,77407.0,75.0218,75.0776,74.9381,74.966,77407.0
2020-10-22 10:20:00,80.62,80.62,80.34,80.35,72242.0,74.9567,74.9567,74.6964,74.7057,72242.0
2020-10-22 10:25:00,80.36,80.41,80.33,80.4,56362.0,74.7149,74.7614,74.6871,74.7521,56362.0
2020-10-22 10:30:00,80.4,80.42,80.25,80.28,75609.0,74.7521,74.7707,74.6127,74.6406,75609.0
2020-10-22 10:35:00,80.28,80.42,80.26,80.37,61372.0,74.6406,74.7707,74.622,74.7242,61372.0
2020-10-22 10:40:00,80.37,80.37,80.15,80.17,95095.0,74.7242,74.7242,74.5197,74.5383,95095.0
2020-10-22 10:45:00,80.16,80.25,80.12,80.22,116377.0,74.529,74.6127,74.4918,74.5848,116377.0
2020-10-22 10:50:00,80.21,80.48,80.14,80.41,317360.0,74.5755,74.8265,74.5104,74.7614,317360.0
2020-10-22 10:55:00,80.41,80.57,80.36,80.52,134658.0,74.7614,74.9102,74.7149,74.8637,134658.0
2020-10-22 11:00:00,80.51,80.63,80.51,80.57,95663.0,74.8544,74.966,74.8544,74.9102,95663.0
2020-10-22 11:05:00,80.56,80.56,80.47,80.48,91112.0,74.9009,74.9009,74.8172,74.8265,91112.0
2020-10-22 11:10:00,80.5,80.68,80.48,80.65,118906.0,74.8451,75.0125,74.8265,74.9846,118906.0
2020-10-22 11:15:00,80.65,80.71,80.56,80.56,77165.0,74.9846,75.0404,74.9009,74.9009,77165.0
2020-10-22 11:20:00,80.59,80.62,80.53,80.59,103355.0,74.9288,74.9567,74.873,74.9288,103355.0
2020-10-22 11:25:00,80.58,80.58,80.44,80.45,64883.0,74.9195,74.9195,74.7893,74.7986,64883.0
2020-10-22 11:30:00,80.45,80.51,80.33,80.33,123951.0,74.7986,74.8544,74.6871,74.6871,123951.0
2020-10-22 11:35:00,80.33,80.38,80.26,80.27,60101.0,74.6871,74.7335,74.622,74.6313,60101.0
2020-10-22 11:40:00,80.27,80.41,80.23,80.4,41737.0,74.6313,74.7614,74.5941,74.7521,41737.0
2020-10-22 11:45:00,80.41,80.56,80.4,80.49,45931.0,74.7614,74.9009,74.7521,74.8358,45931.0
2020-10-22 11:50:00,80.5,80.52,80.38,80.38,57068.0,74.8451,74.8637,74.7335,74.7335,57068.0
2020-10-22 11:55:00,80.36,80.39,80.32,80.35,121516.0,74.7149,74.7428,74.6778,74.7057,121516.0
2020-10-22 12:00:00,80.36,80.42,80.28,80.29,62416.0,74.7149,74.7707,74.6406,74.6499,62416.0
2020-10-22 12:05:00,80.3,80.35,80.27,80.35,57821.0,74.6592,74.7057,74.6313,74.7057,57821.0
2020-10-22 12:10:00,80.35,80.4,80.31,80.4,28113.0,74.7057,74.7521,74.6685,74.7521,28113.0
2020-10-22 12:15:00,80.4,80.46,80.39,80.41,29821.0,74.7521,74.8079,74.7428,74.7614,29821.0
2020-10-22 12:20:00,80.41,80.45,80.39,80.4,27484.0,74.7614,74.7986,74.7428,74.7521,27484.0
2020-10-22 12:25:00,80.42,80.45,80.36,80.45,28869.0,74.7707,74.7986,74.7149,74.7986,28869.0
2020-10-22 12:30:00,80.47,80.47,80.33,80.41,34378.0,74.8172,74.8172,74.6871,74.7614,34378.0
2020-10-22 12:35:00,80.4,80.48,80.4,80.45,29075.0,74.7521,74.8265,74.7521,74.7986,29075.0
2020-10-22 12:40:00,80.44,80.45,80.39,80.43,52093.0,74.7893,74.7986,74.7428,74.78,52093.0
2020-10-22 12:45:00,80.42,80.55,80.41,80.55,39996.0,74.7707,74.8916,74.7614,74.8916,39996.0
2020-10-22 12:50:00,80.54,80.55,80.47,80.49,22814.0,74.8823,74.8916,74.8172,74.8358,22814.0
2020-10-22 12:55:00,80.5,80.55,80.48,80.5,25357.0,74.8451,74.8916,74.8265,74.8451,25357.0
2020-10-22 13:00:00,80.5,80.55,80.49,80.51,31108.0,74.8451,74.8916,74.8358,74.8544,31108.0
2020-10-22 13:05:00,80.51,80.57,80.5,80.57,30729.0,74.8544,74.9102,74.8451,74.9102,30729.0
2020-10-22 13:10:00,80.57,80.77,80.57,80.73,72643.0,74.9102,75.0961,74.9102,75.059,72643.0
2020-10-22 13:15:00,80.74,80.75,80.66,80.68,77158.0,75.0683,75.0776,74.9939,75.0125,77158.0
2020-10-22 13:20:00,80.68,80.68,80.6,80.62,51560.0,75.0125,75.0125,74.9381,74.9567,51560.0
2020-10-22 13:25:00,80.62,80.64,80.56,80.59,28370.0,74.9567,74.9753,74.9009,74.9288,28370.0
2020-10-22 13:30:00,80.59,80.64,80.59,80.6,18516.0,74.9288,74.9753,74.9288,74.9381,18516.0
2020-10-22 13:35:00,80.61,80.64,80.59,80.59,25715.0,74.9474,74.9753,74.9288,74.9288,25715.0
2020-10-22 13:40:00,80.59,80.62,80.49,80.58,38937.0,74.9288,74.9567,74.8358,74.9195,38937.0
2020-10-22 13:45:00,80.57,80.64,80.57,80.64,23186.0,74.9102,74.9753,74.9102,74.9753,23186.0
2020-10-22 13:50:00,80.64,80.78,80.62,80.77,60057.0,74.9753,75.1054,74.9567,75.0961,60057.0
2020-10-22 13:55:00,80.77,80.8,80.75,80.8,41058.0,75.0961,75.124,75.0776,75.124,41058.0
2020-10-22 14:00:00,80.8,80.86,80.77,80.78,70506.0,75.124,75.1798,75.0961,75.1054,70506.0
2020-10-22 14:05:00,80.79,80.83,80.76,80.81,39919.0,75.1147,75.1519,75.0868,75.1333,39919.0
2020-10-22 14:10:00,80.81,80.84,80.77,80.81,71836.0,75.1333,75.1612,75.0961,75.1333,71836.0
2020-10-22 14:15:00,80.82,80.95,80.81,80.92,77350.0,75.1426,75.2635,75.1333,75.2356,77350.0
2020-10-22 14:20:00,80.93,80.99,80.91,80.99,54050.0,75.2449,75.3007,75.2263,75.3007,54050.0
2020-10-22 14:25:00,80.98,80.99,80.84,80.86,19604.0,75.2914,75.3007,75.1612,75.1798,19604.0
2020-10-22 14:30:00,80.86,80.87,80.82,80.85,39594.0,75.1798,75.1891,75.1426,75.1705,39594.0
2020-10-22 14:35:00,80.85,80.89,80.81,80.83,65168.0,75.1705,75.2077,75.1333,75.1519,65168.0
2020-10-22 14:40:00,80.83,80.86,80.77,80.78,48978.0,75.1519,75.1798,75.0961,75.1054,48978.0
2020-10-22 14:45:00,80.77,80.78,80.74,80.77,52340.0,75.0961,75.1054,75.0683,75.0961,52340.0
2020-10-22 14:50:00,80.77,80.78,80.72,80.75,27333.0,75.0961,75.1054,75.0497,75.0776,27333.0
2020-10-22 14:55:00,80.75,80.77,80.69,80.7,93112.0,75.0776,75.0961,75.0218,75.0311,93112.0
2020-10-22 15:00:00,80.7,80.73,80.68,80.73,37299.0,75.0311,75.059,75.0125,75.059,37299.0
2020-10-22 15:05:00,80.73,80.74,80.66,80.7,43413.0,75.059,75.0683,74.9939,75.0311,43413.0
2020-10-22 15:10:00,80.7,80.77,80.69,80.77,43201.0,75.0311,75.0961,75.0218,75.0961,43201.0
2020-10-22 15:15:00,80.76,80.84,80.75,80.83,54390.0,75.0868,75.1612,75.0776,75.1519,54390.0
2020-10-22 15:20:00,80.83,80.85,80.8,80.84,36262.0,75.1519,75.1705,75.124,75.1612,36262.0
2020-10-22 15:25:00,80.84,80.9,80.82,80.89,68028.0,75.1612,75.217,75.1426,75.2077,68028.0
2020-10-22 15:30:00,80.89,80.91,80.84,80.87,61871.0,75.2077,75.2263,75.1612,75.1891,61871.0
2020-10-22 15:35:00,80.87,80.91,80.84,80.84,73932.0,75.1891,75.2263,75.1612,75.1612,73932.0
2020-10-22 15:40:00,80.84,80.89,80.81,80.85,76359.0,75.1612,75.2077,75.1333,75.1705,76359.0
2020-10-22 15:45:00,80.84,80.88,80.82,80.88,104968.0,75.1612,75.1984,75.1426,75.1984,104968.0
2020-10-22 15:50:00,80.88,80.95,80.85,80.93,247538.0,75.1984,75.2635,75.1705,75.2449,247538.0
2020-10-22 15:55:00,80.93,80.93,80.76,80.84,694211.0,75.2449,75.2449,75.0868,75.1612,694211.0
2020-10-23 09:30:00,81.27,81.52,81.23,81.51,139455.0,75.561,75.7935,75.5238,75.7842,139455.0
2020-10-23 09:35:00,81.5,81.51,81.32,81.37,105163.0,75.7749,75.7842,75.6075,75.654,105163.0
2020-10-23 09:40:00,81.37,81.45,81.33,81.4,210791.0,75.654,75.7284,75.6168,75.6819,210791.0
2020-10-23 09:45:00,81.4,81.4,81.17,81.2,127254.0,75.6819,75.6819,75.468,75.4959,127254.0
2020-10-23 09:50:00,81.2,81.26,81.1,81.14,122086.0,75.4959,75.5517,75.403,75.4402,122086.0
2020-10-23 09:55:00,81.13,81.16,80.99,81.11,62034.0,75.4309,75.4588,75.3007,75.4123,62034.0
2020-10-23 10:00:00,81.11,81.17,81.05,81.05,74695.0,75.4123,75.468,75.3565,75.3565,74695.0
2020-10-23 10:05:00,81.05,81.06,80.88,80.95,93869.0,75.3565,75.3658,75.1984,75.2635,93869.0
2020-10-23 10:10:00,80.95,81.0,80.91,80.93,99850.0,75.2635,75.31,75.2263,75.2449,99850.0
2020-10-23 10:15:00,80.93,80.93,80.84,80.89,56464.0,75.2449,75.2449,75.1612,75.2077,56464.0
2020-10-23 10:20:00,80.89,80.96,80.88,80.94,93292.0,75.2077,75.2728,75.1984,75.2542,93292.0
2020-10-23 10:25:00,80.94,81.05,80.94,80.98,122461.0,75.2542,75.3565,75.2542,75.2914,122461.0
2020-10-23 10:30:00,80.98,81.13,80.96,81.13,90714.0,75.2914,75.4309,75.2728,75.4309,90714.0
2020-10-23 10:35:00,81.13,81.19,81.03,81.19,68914.0,75.4309,75.4866,75.3379,75.4866,68914.0
2020-10-23 10:40:00,81.19,81.2,81.02,81.12,87884.0,75.4866,75.4959,75.3286,75.4216,87884.0
2020-10-23 10:45:00,81.12,81.17,81.07,81.09,61873.0,75.4216,75.468,75.3751,75.3937,61873.0
2020-10-23 10:50:00,81.1,81.13,81.05,81.06,69148.0,75.403,75.4309,75.3565,75.3658,69148.0
2020-10-23 10:55:00,81.06,81.1,80.95,80.95,53623.0,75.3658,75.403,75.2635,75.2635,53623.0
2020-10-23 11:00:00,80.95,81.0,80.87,80.98,90901.0,75.2635,75.31,75.1891,75.2914,90901.0
2020-10-23 11:05:00,80.99,81.0,80.93,80.95,47500.0,75.3007,75.31,75.2449,75.2635,47500.0
2020-10-23 11:10:00,80.95,81.0,80.86,81.0,95237.0,75.2635,75.31,75.1798,75.31,95237.0
2020-10-23 11:15:00,81.0,81.05,80.99,81.02,62826.0,75.31,75.3565,75.3007,75.3286,62826.0
2020-10-23 11:20:00,81.02,81.02,80.85,80.86,83315.0,75.3286,75.3286,75.1705,75.1798,83315.0
2020-10-23 11:25:00,80.87,80.97,80.83,80.97,34906.0,75.1891,75.2821,75.1519,75.2821,34906.0
2020-10-23 11:30:00,80.97,81.0,80.92,80.97,38846.0,75.2821,75.31,75.2356,75.2821,38846.0
2020-10-23 11:35:00,80.97,81.05,80.93,81.02,48664.0,75.2821,75.3565,75.2449,75.3286,48664.0
2020-10-23 11:40:00,81.02,81.06,80.97,80.97,69026.0,75.3286,75.3658,75.2821,75.2821,69026.0
2020-10-23 11:45:00,80.97,81.02,80.82,80.84,91171.0,75.2821,75.3286,75.1426,75.1612,91171.0
2020-10-23 11:50:00,80.85,80.92,80.83,80.86,58279.0,75.1705,75.2356,75.1519,75.1798,58279.0
2020-10-23 11:55:00,80.85,80.88,80.83,80.85,24611.0,75.1705,75.1984,75.1519,75.1705,24611.0
2020-10-23 12:00:00,80.86,80.92,80.82,80.91,65962.0,75.1798,75.2356,75.1426,75.2263,65962.0
2020-10-23 12:05:00,80.93,80.96,80.91,80.92,31142.0,75.2449,75.2728,75.2263,75.2356,31142.0
2020-10-23 12:10:00,80.92,80.93,80.85,80.85,26780.0,75.2356,75.2449,75.1705,75.1705,26780.0
2020-10-23 12:15:00,80.84,80.9,80.63,80.69,269038.0,75.1612,75.217,74.966,75.0218,269038.0
2020-10-23 12:20:00,80.7,80.71,80.55,80.69,55184.0,75.0311,75.0404,74.8916,75.0218,55184.0
2020-10-23 12:25:00,80.69,80.75,80.67,80.75,34942.0,75.0218,75.0776,75.0032,75.0776,34942.0
2020-10-23 12:30:00,80.74,80.78,80.69,80.78,50299.0,75.0683,75.1054,75.0218,75.1054,50299.0
2020-10-23 12:35:00,80.78,80.8,80.75,80.77,24389.0,75.1054,75.124,75.0776,75.0961,24389.0
2020-10-23 12:40:00,80.77,80.83,80.76,80.82,48176.0,75.0961,75.1519,75.0868,75.1426,48176.0
2020-10-23 12:45:00,80.81,80.86,80.77,80.8,20602.0,75.1333,75.1798,75.0961,75.124,20602.0
2020-10-23 12:50:00,80.79,80.83,80.77,80.79,50082.0,75.1147,75.1519,75.0961,75.1147,50082.0
2020-10-23 12:55:00,80.79,80.81,80.62,80.67,82360.0,75.1147,75.1333,74.9567,75.0032,82360.0
2020-10-23 13:00:00,80.66,80.84,80.66,80.83,58837.0,74.9939,75.1612,74.9939,75.1519,58837.0
2020-10-23 13:05:00,80.83,80.84,80.78,80.79,36516.0,75.1519,75.1612,75.1054,75.1147,36516.0
2020-10-23 13:10:00,80.78,80.8,80.72,80.73,23522.0,75.1054,75.124,75.0497,75.059,23522.0
2020-10-23 13:15:00,80.74,80.79,80.73,80.78,22447.0,75.0683,75.1147,75.059,75.1054,22447.0
2020-10-23 13:20:00,80.78,80.93,80.77,80.92,47771.0,75.1054,75.2449,75.0961,75.2356,47771.0
2020-10-23 13:25:00,80.91,80.91,80.86,80.89,30780.0,75.2263,75.2263,75.1798,75.2077,30780.0
2020-10-23 13:30:00,80.89,80.96,80.87,80.95,59468.0,75.2077,75.2728,75.1891,75.2635,59468.0
2020-10-23 13:35:00,80.95,80.98,80.93,80.93,33211.0,75.2635,75.2914,75.2449,75.2449,33211.0
2020-10-23 13:40:00,80.93,80.96,80.91,80.96,17266.0,75.2449,75.2728,75.2263,75.2728,17266.0
2020-10-23 13:45:00,80.96,80.97,80.93,80.96,47909.0,75.2728,75.2821,75.2449,75.2728,47909.0
2020-10-23 13:50:00,80.96,80.97,80.91,80.95,62950.0,75.2728,75.2821,75.2263,75.2635,62950.0
2020-10-23 13:55:00,80.95,81.01,80.95,81.0,66534.0,75.2635,75.3193,75.2635,75.31,66534.0
2020-10-23 14:00:00,80.99,81.03,80.95,81.02,35356.0,75.3007,75.3379,75.2635,75.3286,35356.0
2020-10-23 14:05:00,81.03,81.1,81.03,81.05,73095.0,75.3379,75.403,75.3379,75.3565,73095.0
2020-10-23 14:10:00,81.04,81.05,80.97,81.02,57825.0,75.3472,75.3565,75.2821,75.3286,57825.0
2020-10-23 14:15:00,81.02,81.11,81.0,81.09,88097.0,75.3286,75.4123,75.31,75.3937,88097.0
2020-10-23 14:20:00,81.09,81.15,81.06,81.14,106144.0,75.3937,75.4495,75.3658,75.4402,106144.0
2020-10-23 14:25:00,81.14,81.21,81.14,81.18,45604.0,75.4402,75.5052,75.4402,75.4773,45604.0
2020-10-23 14:30:00,81.18,81.23,81.16,81.21,30799.0,75.4773,75.5238,75.4588,75.5052,30799.0
2020-10-23 14:35:00,81.2,81.21,81.13,81.15,38338.0,75.4959,75.5052,75.4309,75.4495,38338.0
2020-10-23 14:40:00,81.16,81.17,81.11,81.12,42106.0,75.4588,75.468,75.4123,75.4216,42106.0
2020-10-23 14:45:00,81.12,81.17,81.1,81.16,31230.0,75.4216,75.468,75.403,75.4588,31230.0
2020-10-23 14:50:00,81.16,81.18,81.11,81.14,27778.0,75.4588,75.4773,75.4123,75.4402,27778.0
2020-10-23 14:55:00,81.15,81.2,81.12,81.13,25930.0,75.4495,75.4959,75.4216,75.4309,25930.0
2020-10-23 15:00:00,81.13,81.2,81.12,81.2,49423.0,75.4309,75.4959,75.4216,75.4959,49423.0
2020-10-23 15:05:00,81.2,81.25,81.18,81.23,109521.0,75.4959,75.5424,75.4773,75.5238,109521.0
2020-10-23 15:10:00,81.23,81.32,81.22,81.31,81357.0,75.5238,75.6075,75.5145,75.5982,81357.0
2020-10-23 15:15:00,81.31,81.31,81.24,81.27,61677.0,75.5982,75.5982,75.5331,75.561,61677.0
2020-10-23 15:20:00,81.27,81.28,81.21,81.24,76002.0,75.561,75.5703,75.5052,75.5331,76002.0
2020-10-23 15:25:00,81.24,81.25,81.21,81.24,20798.0,75.5331,75.5424,75.5052,75.5331,20798.0
2020-10-23 15:30:00,81.24,81.25,81.18,81.18,59487.0,75.5331,75.5424,75.4773,75.4773,59487.0
2020-10-23 15:35:00,81.18,81.19,81.12,81.15,53858.0,75.4773,75.4866,75.4216,75.4495,53858.0
2020-10-23 15:40:00,81.15,81.2,81.13,81.18,86674.0,75.4495,75.4959,75.4309,75.4773,86674.0
2020-10-23 15:45:00,81.17,81.2,81.12,81.19,125321.0,75.468,75.4959,75.4216,75.4866,125321.0
2020-10-23 15:50:00,81.2,81.21,81.11,81.15,247422.0,75.4959,75.5052,75.4123,75.4495,247422.0
2020-10-23 15:55:00,81.16,81.17,81.09,81.15,754518.0,75.4588,75.468,75.3937,75.4495,754518.0
2020-10-26 09:30:00,80.11,80.19,79.75,79.86,188148.0,74.4825,74.5569,74.1478,74.2501,188148.0
2020-10-26 09:35:00,79.85,79.94,79.68,79.7,159799.0,74.2408,74.3245,74.0827,74.1013,159799.0
2020-10-26 09:40:00,79.71,79.71,79.45,79.59,316615.0,74.1106,74.1106,73.8689,73.999,316615.0
2020-10-26 09:45:00,79.59,79.62,79.54,79.54,260208.0,73.999,74.0269,73.9526,73.9526,260208.0
2020-10-26 09:50:00,79.53,79.63,79.4,79.6,237081.0,73.9433,74.0362,73.8224,74.0083,237081.0
2020-10-26 09:55:00,79.6,79.66,79.53,79.59,138351.0,74.0083,74.0641,73.9433,73.999,138351.0
2020-10-26 10:00:00,79.58,79.58,79.44,79.56,220088.0,73.9897,73.9897,73.8596,73.9711,220088.0
2020-10-26 10:05:00,79.56,79.66,79.48,79.57,84329.0,73.9711,74.0641,73.8968,73.9804,84329.0
2020-10-26 10:10:00,79.58,79.59,79.47,79.53,123298.0,73.9897,73.999,73.8875,73.9433,123298.0
2020-10-26 10:15:00,79.52,79.58,79.48,79.53,93804.0,73.934,73.9897,73.8968,73.9433,93804.0
2020-10-26 10:20:00,79.53,79.56,79.42,79.51,121950.0,73.9433,73.9711,73.841,73.9247,121950.0
2020-10-26 10:25:00,79.51,79.53,79.34,79.35,143550.0,73.9247,73.9433,73.7666,73.7759,143550.0
2020-10-26 10:30:00,79.35,79.38,79.14,79.29,166824.0,73.7759,73.8038,73.5807,73.7201,166824.0
2020-10-26 10:35:00,79.29,79.31,79.17,79.28,81525.0,73.7201,73.7387,73.6085,73.7108,81525.0
2020-10-26 10:40:00,79.28,79.36,79.24,79.29,80070.0,73.7108,73.7852,73.6736,73.7201,80070.0
2020-10-26 10:45:00,79.3,79.32,79.03,79.1,250648.0,73.7294,73.748,73.4784,73.5435,250648.0
2020-10-26 10:50:00,79.1,79.13,78.98,79.05,148646.0,73.5435,73.5714,73.4319,73.497,148646.0
2020-10-26 10:55:00,79.04,79.12,78.98,78.99,132083.0,73.4877,73.5621,73.4319,73.4412,132083.0
2020-10-26 11:00:00,78.98,78.98,78.83,78.92,139388.0,73.4319,73.4319,73.2924,73.3761,139388.0
2020-10-26 11:05:00,78.92,78.98,78.88,78.95,91990.0,73.3761,73.4319,73.3389,73.404,91990.0
2020-10-26 11:10:00,78.95,79.1,78.94,79.01,119594.0,73.404,73.5435,73.3947,73.4598,119594.0
2020-10-26 11:15:00,79.01,79.01,78.71,78.73,188783.0,73.4598,73.4598,73.1809,73.1995,188783.0
2020-10-26 11:20:00,78.74,78.94,78.7,78.92,154701.0,73.2087,73.3947,73.1716,73.3761,154701.0
2020-10-26 11:25:00,78.93,79.01,78.86,79.01,305624.0,73.3854,73.4598,73.3203,73.4598,305624.0
2020-10-26 11:30:00,79.01,79.02,78.84,78.84,420870.0,73.4598,73.4691,73.3017,73.3017,420870.0
2020-10-26 11:35:00,78.84,79.0,78.83,78.98,129636.0,73.3017,73.4505,73.2924,73.4319,129636.0
2020-10-26 11:40:00,78.96,78.96,78.82,78.96,112832.0,73.4133,73.4133,73.2831,73.4133,112832.0
2020-10-26 11:45:00,78.95,79.02,78.92,78.95,81847.0,73.404,73.4691,73.3761,73.404,81847.0
2020-10-26 11:50:00,78.95,78.97,78.86,78.93,130004.0,73.404,73.4226,73.3203,73.3854,130004.0
2020-10-26 11:55:00,78.93,79.0,78.88,78.91,133896.0,73.3854,73.4505,73.3389,73.3668,133896.0
2020-10-26 12:00:00,78.9,78.96,78.83,78.92,85245.0,73.3575,73.4133,73.2924,73.3761,85245.0
2020-10-26 12:05:00,78.91,78.93,78.83,78.85,98310.0,73.3668,73.3854,73.2924,73.311,98310.0
2020-10-26 12:10:00,78.84,78.89,78.78,78.79,88670.0,73.3017,73.3482,73.2459,73.2552,88670.0
2020-10-26 12:15:00,78.79,78.88,78.78,78.8,86003.0,73.2552,73.3389,73.2459,73.2645,86003.0
2020-10-26 12:20:00,78.8,78.81,78.7,78.77,87504.0,73.2645,73.2738,73.1716,73.2366,87504.0
2020-10-26 12:25:00,78.77,78.83,78.74,78.78,132170.0,73.2366,73.2924,73.2087,73.2459,132170.0
2020-10-26 12:30:00,78.77,78.77,78.59,78.64,126776.0,73.2366,73.2366,73.0693,73.1158,126776.0
2020-10-26 12:35:00,78.65,78.7,78.61,78.65,67049.0,73.1251,73.1716,73.0879,73.1251,67049.0
2020-10-26 12:40:00,78.65,78.69,78.59,78.62,52596.0,73.1251,73.1623,73.0693,73.0972,52596.0
2020-10-26 12:45:00,78.61,78.63,78.52,78.61,125040.0,73.0879,73.1065,73.0042,73.0879,125040.0
2020-10-26 12:50:00,78.62,78.72,78.59,78.67,132819.0,73.0972,73.1902,73.0693,73.1437,132819.0
2020-10-26 12:55:00,78.66,78.73,78.61,78.73,38832.0,73.1344,73.1995,73.0879,73.1995,38832.0
2020-10-26 13:00:00,78.74,78.75,78.63,78.69,99261.0,73.2087,73.218,73.1065,73.1623,99261.0
2020-10-26 13:05:00,78.68,78.72,78.63,78.71,75213.0,73.153,73.1902,73.1065,73.1809,75213.0
2020-10-26 13:10:00,78.71,78.76,78.61,78.64,91054.0,73.1809,73.2273,73.0879,73.1158,91054.0
2020-10-26 13:15:00,78.63,78.66,78.54,78.55,72083.0,73.1065,73.1344,73.0228,73.0321,72083.0
2020-10-26 13:20:00,78.56,78.59,78.47,78.48,47625.0,73.0414,73.0693,72.9577,72.967,47625.0
2020-10-26 13:25:00,78.48,78.52,78.42,78.43,138214.0,72.967,73.0042,72.9112,72.9205,138214.0
2020-10-26 13:30:00,78.42,78.44,78.29,78.31,137712.0,72.9112,72.9298,72.7904,72.809,137712.0
2020-10-26 13:35:00,78.31,78.48,78.28,78.46,128109.0,72.809,72.967,72.7811,72.9484,128109.0
2020-10-26 13:40:00,78.48,78.49,78.42,78.45,29748.0,72.967,72.9763,72.9112,72.9391,29748.0
2020-10-26 13:45:00,78.44,78.54,78.41,78.54,48608.0,72.9298,73.0228,72.9019,73.0228,48608.0
2020-10-26 13:50:00,78.54,78.6,78.5,78.6,68836.0,73.0228,73.0786,72.9856,73.0786,68836.0
2020-10-26 13:55:00,78.61,78.68,78.55,78.67,40831.0,73.0879,73.153,73.0321,73.1437,40831.0
2020-10-26 14:00:00,78.68,78.75,78.6,78.75,40070.0,73.153,73.218,73.0786,73.218,40070.0
2020-10-26 14:05:00,78.76,78.9,78.74,78.87,101304.0,73.2273,73.3575,73.2087,73.3296,101304.0
2020-10-26 14:10:00,78.87,78.89,78.75,78.81,125310.0,73.3296,73.3482,73.218,73.2738,125310.0
2020-10-26 14:15:00,78.82,78.86,78.77,78.83,100453.0,73.2831,73.3203,73.2366,73.2924,100453.0
2020-10-26 14:20:00,78.82,78.87,78.74,78.81,119032.0,73.2831,73.3296,73.2087,73.2738,119032.0
2020-10-26 14:25:00,78.82,79.04,78.77,79.02,99863.0,73.2831,73.4877,73.2366,73.4691,99863.0
2020-10-26 14:30:00,79.01,79.03,78.95,78.95,74118.0,73.4598,73.4784,73.404,73.404,74118.0
2020-10-26 14:35:00,78.95,78.95,78.77,78.78,45813.0,73.404,73.404,73.2366,73.2459,45813.0
2020-10-26 14:40:00,78.77,78.91,78.76,78.83,40098.0,73.2366,73.3668,73.2273,73.2924,40098.0
2020-10-26 14:45:00,78.83,78.84,78.72,78.79,65199.0,73.2924,73.3017,73.1902,73.2552,65199.0
2020-10-26 14:50:00,78.81,78.91,78.79,78.84,74139.0,73.2738,73.3668,73.2552,73.3017,74139.0
2020-10-26 14:55:00,78.84,78.93,78.82,78.86,65068.0,73.3017,73.3854,73.2831,73.3203,65068.0
2020-10-26 15:00:00,78.86,78.96,78.79,78.79,64357.0,73.3203,73.4133,73.2552,73.2552,64357.0
2020-10-26 15:05:00,78.8,78.81,78.71,78.76,146183.0,73.2645,73.2738,73.1809,73.2273,146183.0
2020-10-26 15:10:00,78.76,78.8,78.65,78.68,73902.0,73.2273,73.2645,73.1251,73.153,73902.0
2020-10-26 15:15:00,78.69,78.81,78.67,78.75,107416.0,73.1623,73.2738,73.1437,73.218,107416.0
2020-10-26 15:20:00,78.75,78.92,78.74,78.88,68362.0,73.218,73.3761,73.2087,73.3389,68362.0
2020-10-26 15:25:00,78.86,78.94,78.86,78.92,48814.0,73.3203,73.3947,73.3203,73.3761,48814.0
2020-10-26 15:30:00,78.93,79.07,78.88,79.0,120875.0,73.3854,73.5156,73.3389,73.4505,120875.0
2020-10-26 15:35:00,79.01,79.06,78.92,78.98,94998.0,73.4598,73.5063,73.3761,73.4319,94998.0
2020-10-26 15:40:00,78.98,79.02,78.91,78.93,151225.0,73.4319,73.4691,73.3668,73.3854,151225.0
2020-10-26 15:45:00,78.92,78.94,78.74,78.75,114624.0,73.3761,73.3947,73.2087,73.218,114624.0
2020-10-26 15:50:00,78.76,78.91,78.71,78.89,200280.0,73.2273,73.3668,73.1809,73.3482,200280.0
2020-10-26 15:55:00,78.9,79.16,78.89,79.13,481183.0,73.3575,73.5992,73.3482,73.5714,481183.0
2020-10-27 09:30:00,78.91,79.0,78.52,78.52,235760.0,73.3668,73.4505,73.0042,73.0042,235760.0
2020-10-27 09:35:00,78.51,78.82,78.48,78.65,193588.0,72.9949,73.2831,72.967,73.1251,193588.0
2020-10-27 09:40:00,78.64,78.64,78.41,78.49,119980.0,73.1158,73.1158,72.9019,72.9763,119980.0
2020-10-27 09:45:00,78.5,78.56,78.34,78.43,159903.0,72.9856,73.0414,72.8368,72.9205,159903.0
2020-10-27 09:50:00,78.43,78.5,78.34,78.47,569745.0,72.9205,72.9856,72.8368,72.9577,569745.0
2020-10-27 09:55:00,78.47,78.53,78.41,78.46,81456.0,72.9577,73.0135,72.9019,72.9484,81456.0
2020-10-27 10:00:00,78.47,78.55,78.38,78.48,121713.0,72.9577,73.0321,72.874,72.967,121713.0
2020-10-27 10:05:00,78.45,78.62,78.44,78.58,103339.0,72.9391,73.0972,72.9298,73.06,103339.0
2020-10-27 10:10:00,78.58,78.64,78.57,78.6,54947.0,73.06,73.1158,73.0507,73.0786,54947.0
2020-10-27 10:15:00,78.61,78.64,78.36,78.36,64826.0,73.0879,73.1158,72.8554,72.8554,64826.0
2020-10-27 10:20:00,78.36,78.37,78.19,78.27,87973.0,72.8554,72.8647,72.6974,72.7718,87973.0
2020-10-27 10:25:00,78.26,78.28,78.16,78.23,71389.0,72.7625,72.7811,72.6695,72.7346,71389.0
2020-10-27 10:30:00,78.23,78.28,78.11,78.22,88669.0,72.7346,72.7811,72.623,72.7253,88669.0
2020-10-27 10:35:00,78.21,78.27,78.16,78.17,76293.0,72.716,72.7718,72.6695,72.6788,76293.0
2020-10-27 10:40:00,78.17,78.19,78.07,78.1,118368.0,72.6788,72.6974,72.5858,72.6137,118368.0
2020-10-27 10:45:00,78.1,78.34,78.06,78.33,288108.0,72.6137,72.8368,72.5765,72.8276,288108.0
2020-10-27 10:50:00,78.33,78.36,78.16,78.21,69498.0,72.8276,72.8554,72.6695,72.716,69498.0
2020-10-27 10:55:00,78.22,78.28,78.14,78.14,56659.0,72.7253,72.7811,72.6509,72.6509,56659.0
2020-10-27 11:00:00,78.14,78.21,78.12,78.21,72803.0,72.6509,72.716,72.6323,72.716,72803.0
2020-10-27 11:05:00,78.21,78.25,78.16,78.19,90656.0,72.716,72.7532,72.6695,72.6974,90656.0
2020-10-27 11:10:00,78.18,78.26,78.14,78.17,50834.0,72.6881,72.7625,72.6509,72.6788,50834.0
2020-10-27 11:15:00,78.17,78.18,77.98,78.0,87106.0,72.6788,72.6881,72.5021,72.5207,87106.0
2020-10-27 11:20:00,78.0,78.02,77.94,78.01,68085.0,72.5207,72.5393,72.4649,72.53,68085.0
2020-10-27 11:25:00,78.0,78.04,77.87,77.89,78777.0,72.5207,72.5579,72.3999,72.4185,78777.0
2020-10-27 11:30:00,77.88,77.9,77.72,77.79,87262.0,72.4092,72.4278,72.2604,72.3255,87262.0
2020-10-27 11:35:00,77.79,77.86,77.73,77.79,148415.0,72.3255,72.3906,72.2697,72.3255,148415.0
2020-10-27 11:40:00,77.79,77.85,77.71,77.77,68992.0,72.3255,72.3813,72.2511,72.3069,68992.0
2020-10-27 11:45:00,77.77,77.87,77.77,77.81,76082.0,72.3069,72.3999,72.3069,72.3441,76082.0
2020-10-27 11:50:00,77.81,77.87,77.8,77.86,109862.0,72.3441,72.3999,72.3348,72.3906,109862.0
2020-10-27 11:55:00,77.86,77.98,77.84,77.98,141204.0,72.3906,72.5021,72.372,72.5021,141204.0
2020-10-27 12:00:00,77.99,78.01,77.92,77.97,33332.0,72.5114,72.53,72.4464,72.4928,33332.0
2020-10-27 12:05:00,77.97,78.05,77.96,77.97,33953.0,72.4928,72.5672,72.4835,72.4928,33953.0
2020-10-27 12:10:00,77.96,78.03,77.95,77.99,51683.0,72.4835,72.5486,72.4742,72.5114,51683.0
2020-10-27 12:15:00,77.98,78.01,77.96,77.99,28807.0,72.5021,72.53,72.4835,72.5114,28807.0
2020-10-27 12:20:00,78.01,78.09,78.01,78.05,101557.0,72.53,72.6044,72.53,72.5672,101557.0
2020-10-27 12:25:00,78.06,78.06,77.95,77.96,33791.0,72.5765,72.5765,72.4742,72.4835,33791.0
2020-10-27 12:30:00,77.96,77.99,77.84,77.87,61480.0,72.4835,72.5114,72.372,72.3999,61480.0
2020-10-27 12:35:00,77.87,77.91,77.84,77.87,56227.0,72.3999,72.4371,72.372,72.3999,56227.0
2020-10-27 12:40:00,77.87,77.87,77.72,77.75,31542.0,72.3999,72.3999,72.2604,72.2883,31542.0
2020-10-27 12:45:00,77.76,77.83,77.71,77.72,36936.0,72.2976,72.3627,72.2511,72.2604,36936.0
2020-10-27 12:50:00,77.72,77.74,77.69,77.73,32796.0,72.2604,72.279,72.2325,72.2697,32796.0
2020-10-27 12:55:00,77.73,77.75,77.65,77.75,48210.0,72.2697,72.2883,72.1953,72.2883,48210.0
2020-10-27 13:00:00,77.74,77.75,77.67,77.72,35519.0,72.279,72.2883,72.2139,72.2604,35519.0
2020-10-27 13:05:00,77.72,77.77,77.69,77.71,41832.0,72.2604,72.3069,72.2325,72.2511,41832.0
2020-10-27 13:10:00,77.72,77.75,77.7,77.74,35534.0,72.2604,72.2883,72.2418,72.279,35534.0
2020-10-27 13:15:00,77.75,77.78,77.7,77.71,29121.0,72.2883,72.3162,72.2418,72.2511,29121.0
2020-10-27 13:20:00,77.72,77.84,77.66,77.84,61055.0,72.2604,72.372,72.2046,72.372,61055.0
2020-10-27 13:25:00,77.84,77.96,77.79,77.94,86463.0,72.372,72.4835,72.3255,72.4649,86463.0
2020-10-27 13:30:00,77.93,78.05,77.92,77.99,104849.0,72.4556,72.5672,72.4464,72.5114,104849.0
2020-10-27 13:35:00,77.99,78.0,77.88,77.89,31886.0,72.5114,72.5207,72.4092,72.4185,31886.0
2020-10-27 13:40:00,77.89,77.92,77.86,77.91,33015.0,72.4185,72.4464,72.3906,72.4371,33015.0
2020-10-27 13:45:00,77.91,77.98,77.89,77.96,37966.0,72.4371,72.5021,72.4185,72.4835,37966.0
2020-10-27 13:50:00,77.97,78.02,77.91,77.94,32713.0,72.4928,72.5393,72.4371,72.4649,32713.0
2020-10-27 13:55:00,77.94,77.95,77.87,77.88,35234.0,72.4649,72.4742,72.3999,72.4092,35234.0
2020-10-27 14:00:00,77.87,77.9,77.82,77.84,69217.0,72.3999,72.4278,72.3534,72.372,69217.0
2020-10-27 14:05:00,77.85,77.89,77.81,77.83,58461.0,72.3813,72.4185,72.3441,72.3627,58461.0
2020-10-27 14:10:00,77.82,77.9,77.78,77.88,49575.0,72.3534,72.4278,72.3162,72.4092,49575.0
2020-10-27 14:15:00,77.87,77.89,77.73,77.73,69605.0,72.3999,72.4185,72.2697,72.2697,69605.0
2020-10-27 14:20:00,77.72,77.79,77.72,77.75,39721.0,72.2604,72.3255,72.2604,72.2883,39721.0
2020-10-27 14:25:00,77.75,77.81,77.73,77.76,46437.0,72.2883,72.3441,72.2697,72.2976,46437.0
2020-10-27 14:30:00,77.77,77.85,77.75,77.83,42448.0,72.3069,72.3813,72.2883,72.3627,42448.0
2020-10-27 14:35:00,77.83,77.86,77.71,77.71,45153.0,72.3627,72.3906,72.2511,72.2511,45153.0
2020-10-27 14:40:00,77.71,77.73,77.65,77.65,60861.0,72.2511,72.2697,72.1953,72.1953,60861.0
2020-10-27 14:45:00,77.65,77.69,77.57,77.65,68914.0,72.1953,72.2325,72.1209,72.1953,68914.0
2020-10-27 14:50:00,77.64,77.65,77.59,77.63,36836.0,72.186,72.1953,72.1395,72.1767,36836.0
2020-10-27 14:55:00,77.62,77.63,77.55,77.57,40710.0,72.1674,72.1767,72.1023,72.1209,40710.0
2020-10-27 15:00:00,77.57,77.62,77.55,77.56,80907.0,72.1209,72.1674,72.1023,72.1116,80907.0
2020-10-27 15:05:00,77.56,77.6,77.42,77.46,106359.0,72.1116,72.1488,71.9815,72.0187,106359.0
2020-10-27 15:10:00,77.47,77.56,77.47,77.53,72831.0,72.028,72.1116,72.028,72.0837,72831.0
2020-10-27 15:15:00,77.53,77.56,77.48,77.52,135721.0,72.0837,72.1116,72.0373,72.0745,135721.0
2020-10-27 15:20:00,77.53,77.63,77.51,77.61,91391.0,72.0837,72.1767,72.0652,72.1581,91391.0
2020-10-27 15:25:00,77.61,77.65,77.57,77.65,136030.0,72.1581,72.1953,72.1209,72.1953,136030.0
2020-10-27 15:30:00,77.64,77.69,77.63,77.65,130294.0,72.186,72.2325,72.1767,72.1953,130294.0
2020-10-27 15:35:00,77.65,77.73,77.63,77.73,111334.0,72.1953,72.2697,72.1767,72.2697,111334.0
2020-10-27 15:40:00,77.73,77.73,77.61,77.64,147582.0,72.2697,72.2697,72.1581,72.186,147582.0
2020-10-27 15:45:00,77.64,77.66,77.55,77.56,118228.0,72.186,72.2046,72.1023,72.1116,118228.0
2020-10-27 15:50:00,77.55,77.61,77.49,77.59,339184.0,72.1023,72.1581,72.0466,72.1395,339184.0
2020-10-27 15:55:00,77.59,77.6,77.39,77.4,714306.0,72.1395,72.1488,71.9536,71.9629,714306.0
2020-10-28 09:30:00,75.83,76.26,75.74,76.16,471135.0,70.5032,70.903,70.4195,70.81,471135.0
2020-10-28 09:35:00,76.17,76.24,76.02,76.17,435771.0,70.8193,70.8844,70.6798,70.8193,435771.0
2020-10-28 09:40:00,76.17,76.61,76.14,76.59,283277.0,70.8193,71.2284,70.7914,71.2098,283277.0
2020-10-28 09:45:00,76.59,76.68,76.38,76.48,213411.0,71.2098,71.2935,71.0145,71.1075,213411.0
2020-10-28 09:50:00,76.48,76.54,76.27,76.27,349050.0,71.1075,71.1633,70.9123,70.9123,349050.0
2020-10-28 09:55:00,76.27,76.3,76.09,76.24,198314.0,70.9123,70.9402,70.7449,70.8844,198314.0
2020-10-28 10:00:00,76.23,76.36,76.06,76.08,261136.0,70.8751,70.9959,70.717,70.7356,261136.0
2020-10-28 10:05:00,76.08,76.32,76.07,76.24,291105.0,70.7356,70.9587,70.7263,70.8844,291105.0
2020-10-28 10:10:00,76.23,76.29,76.13,76.2,231980.0,70.8751,70.9309,70.7821,70.8472,231980.0
2020-10-28 10:15:00,76.2,76.3,75.93,75.95,181774.0,70.8472,70.9402,70.5961,70.6147,181774.0
2020-10-28 10:20:00,75.94,75.98,75.77,75.79,235784.0,70.6054,70.6426,70.4474,70.466,235784.0
2020-10-28 10:25:00,75.79,75.89,75.6,75.73,329715.0,70.466,70.559,70.2893,70.4102,329715.0
2020-10-28 10:30:00,75.72,75.81,75.62,75.7,237659.0,70.4009,70.4846,70.3079,70.3823,237659.0
2020-10-28 10:35:00,75.7,75.78,75.62,75.7,123135.0,70.3823,70.4567,70.3079,70.3823,123135.0
2020-10-28 10:40:00,75.69,75.71,75.55,75.59,542452.0,70.373,70.3916,70.2428,70.28,542452.0
2020-10-28 10:45:00,75.58,75.59,75.43,75.44,142815.0,70.2707,70.28,70.1313,70.1406,142815.0
2020-10-28 10:50:00,75.43,75.55,75.27,75.49,241222.0,70.1313,70.2428,69.9825,70.1871,241222.0
2020-10-28 10:55:00,75.49,75.57,75.37,75.51,215364.0,70.1871,70.2614,70.0755,70.2056,215364.0
2020-10-28 11:00:00,75.49,75.51,75.3,75.35,156928.0,70.1871,70.2056,70.0104,70.0569,156928.0
2020-10-28 11:05:00,75.35,75.64,75.35,75.55,137670.0,70.0569,70.3265,70.0569,70.2428,137670.0
2020-10-28 11:10:00,75.55,75.64,75.51,75.62,130810.0,70.2428,70.3265,70.2056,70.3079,130810.0
2020-10-28 11:15:00,75.62,75.63,75.45,75.56,116388.0,70.3079,70.3172,70.1499,70.2521,116388.0
2020-10-28 11:20:00,75.56,75.65,75.49,75.62,69357.0,70.2521,70.3358,70.1871,70.3079,69357.0
2020-10-28 11:25:00,75.61,75.62,75.43,75.51,371175.0,70.2986,70.3079,70.1313,70.2056,371175.0
2020-10-28 11:30:00,75.5,75.5,75.31,75.42,130276.0,70.1963,70.1963,70.0197,70.122,130276.0
2020-10-28 11:35:00,75.42,75.59,75.42,75.56,88155.0,70.122,70.28,70.122,70.2521,88155.0
2020-10-28 11:40:00,75.56,75.72,75.51,75.7,148521.0,70.2521,70.4009,70.2056,70.3823,148521.0
2020-10-28 11:45:00,75.68,75.85,75.67,75.78,111379.0,70.3637,70.5218,70.3544,70.4567,111379.0
2020-10-28 11:50:00,75.78,75.94,75.73,75.9,125111.0,70.4567,70.6054,70.4102,70.5683,125111.0
2020-10-28 11:55:00,75.9,76.01,75.85,75.93,183354.0,70.5683,70.6705,70.5218,70.5961,183354.0
2020-10-28 12:00:00,75.92,76.06,75.9,76.02,108214.0,70.5868,70.717,70.5683,70.6798,108214.0
2020-10-28 12:05:00,76.03,76.18,75.98,76.06,75722.0,70.6891,70.8286,70.6426,70.717,75722.0
2020-10-28 12:10:00,76.06,76.21,76.04,76.06,62768.0,70.717,70.8565,70.6984,70.717,62768.0
2020-10-28 12:15:00,76.06,76.12,76.03,76.09,53039.0,70.717,70.7728,70.6891,70.7449,53039.0
2020-10-28 12:20:00,76.09,76.15,75.98,76.02,101270.0,70.7449,70.8007,70.6426,70.6798,101270.0
2020-10-28 12:25:00,76.03,76.07,75.86,75.89,81624.0,70.6891,70.7263,70.5311,70.559,81624.0
2020-10-28 12:30:00,75.9,75.91,75.78,75.85,99691.0,70.5683,70.5775,70.4567,70.5218,99691.0
2020-10-28 12:35:00,75.85,75.89,75.59,75.61,104690.0,70.5218,70.559,70.28,70.2986,104690.0
2020-10-28 12:40:00,75.6,75.63,75.55,75.6,90153.0,70.2893,70.3172,70.2428,70.2893,90153.0
2020-10-28 12:45:00,75.6,75.61,75.5,75.55,49452.0,70.2893,70.2986,70.1963,70.2428,49452.0
2020-10-28 12:50:00,75.54,75.72,75.49,75.68,93514.0,70.2335,70.4009,70.1871,70.3637,93514.0
2020-10-28 12:55:00,75.67,75.76,75.6,75.72,65492.0,70.3544,70.4381,70.2893,70.4009,65492.0
2020-10-28 13:00:00,75.72,75.72,75.54,75.58,82166.0,70.4009,70.4009,70.2335,70.2707,82166.0
2020-10-28 13:05:00,75.58,75.59,75.44,75.47,116507.0,70.2707,70.28,70.1406,70.1685,116507.0
2020-10-28 13:10:00,75.46,75.49,75.3,75.32,139317.0,70.1592,70.1871,70.0104,70.029,139317.0
2020-10-28 13:15:00,75.33,75.41,75.24,75.41,96140.0,70.0383,70.1127,69.9546,70.1127,96140.0
2020-10-28 13:20:00,75.4,75.4,75.25,75.3,68141.0,70.1034,70.1034,69.9639,70.0104,68141.0
2020-10-28 13:25:00,75.29,75.49,75.29,75.48,114747.0,70.0011,70.1871,70.0011,70.1778,114747.0
2020-10-28 13:30:00,75.48,75.49,75.32,75.42,80978.0,70.1778,70.1871,70.029,70.122,80978.0
2020-10-28 13:35:00,75.43,75.52,75.4,75.4,139735.0,70.1313,70.2149,70.1034,70.1034,139735.0
2020-10-28 13:40:00,75.4,75.42,75.25,75.3,125681.0,70.1034,70.122,69.9639,70.0104,125681.0
2020-10-28 13:45:00,75.29,75.46,75.25,75.39,209281.0,70.0011,70.1592,69.9639,70.0941,209281.0
2020-10-28 13:50:00,75.39,75.47,75.32,75.47,84270.0,70.0941,70.1685,70.029,70.1685,84270.0
2020-10-28 13:55:00,75.46,75.55,75.39,75.5,116951.0,70.1592,70.2428,70.0941,70.1963,116951.0
2020-10-28 14:00:00,75.49,75.5,75.3,75.36,142422.0,70.1871,70.1963,70.0104,70.0662,142422.0
2020-10-28 14:05:00,75.35,75.45,75.31,75.34,89648.0,70.0569,70.1499,70.0197,70.0476,89648.0
2020-10-28 14:10:00,75.35,75.35,75.18,75.23,126428.0,70.0569,70.0569,69.8988,69.9453,126428.0
2020-10-28 14:15:00,75.22,75.29,75.15,75.24,119081.0,69.936,70.0011,69.8709,69.9546,119081.0
2020-10-28 14:20:00,75.24,75.49,75.22,75.47,149877.0,69.9546,70.1871,69.936,70.1685,149877.0
2020-10-28 14:25:00,75.49,75.56,75.43,75.53,129135.0,70.1871,70.2521,70.1313,70.2242,129135.0
2020-10-28 14:30:00,75.52,75.58,75.44,75.49,137637.0,70.2149,70.2707,70.1406,70.1871,137637.0
2020-10-28 14:35:00,75.5,75.5,75.29,75.32,137184.0,70.1963,70.1963,70.0011,70.029,137184.0
2020-10-28 14:40:00,75.31,75.44,75.3,75.39,105585.0,70.0197,70.1406,70.0104,70.0941,105585.0
2020-10-28 14:45:00,75.38,75.48,75.34,75.42,85900.0,70.0848,70.1778,70.0476,70.122,85900.0
2020-10-28 14:50:00,75.43,75.48,75.2,75.2,132332.0,70.1313,70.1778,69.9174,69.9174,132332.0
2020-10-28 14:55:00,75.2,75.48,75.2,75.41,177741.0,69.9174,70.1778,69.9174,70.1127,177741.0
2020-10-28 15:00:00,75.41,75.43,75.23,75.25,154804.0,70.1127,70.1313,69.9453,69.9639,154804.0
2020-10-28 15:05:00,75.25,75.36,75.21,75.26,221516.0,69.9639,70.0662,69.9267,69.9732,221516.0
2020-10-28 15:10:00,75.26,75.34,75.16,75.29,181157.0,69.9732,70.0476,69.8802,70.0011,181157.0
2020-10-28 15:15:00,75.29,75.31,75.21,75.24,194016.0,70.0011,70.0197,69.9267,69.9546,194016.0
2020-10-28 15:20:00,75.24,75.47,75.17,75.45,205673.0,69.9546,70.1685,69.8895,70.1499,205673.0
2020-10-28 15:25:00,75.44,75.49,75.39,75.4,121428.0,70.1406,70.1871,70.0941,70.1034,121428.0
2020-10-28 15:30:00,75.39,75.56,75.39,75.49,280046.0,70.0941,70.2521,70.0941,70.1871,280046.0
2020-10-28 15:35:00,75.49,75.52,75.23,75.24,365451.0,70.1871,70.2149,69.9453,69.9546,365451.0
2020-10-28 15:40:00,75.24,75.37,75.21,75.23,265956.0,69.9546,70.0755,69.9267,69.9453,265956.0
2020-10-28 15:45:00,75.24,75.26,75.06,75.19,497436.0,69.9546,69.9732,69.7873,69.9081,497436.0
2020-10-28 15:50:00,75.18,75.18,74.91,74.92,722951.0,69.8988,69.8988,69.6478,69.6571,722951.0
2020-10-28 15:55:00,74.92,74.95,74.78,74.9,1232622.0,69.6571,69.685,69.5269,69.6385,1232622.0
2020-10-29 09:30:00,74.82,75.29,74.78,75.09,316728.0,69.5641,70.0011,69.5269,69.8152,316728.0
2020-10-29 09:35:00,75.08,75.1,74.71,74.82,281953.0,69.8059,69.8244,69.4618,69.5641,281953.0
2020-10-29 09:40:00,74.82,74.87,74.64,74.86,177255.0,69.5641,69.6106,69.3968,69.6013,177255.0
2020-10-29 09:45:00,74.86,75.29,74.8,75.12,372489.0,69.6013,70.0011,69.5455,69.843,372489.0
2020-10-29 09:50:00,75.11,75.27,75.02,75.26,192956.0,69.8337,69.9825,69.7501,69.9732,192956.0
2020-10-29 09:55:00,75.24,75.42,75.19,75.26,251830.0,69.9546,70.122,69.9081,69.9732,251830.0
2020-10-29 10:00:00,75.26,75.5,75.11,75.44,305721.0,69.9732,70.1963,69.8337,70.1406,305721.0
2020-10-29 10:05:00,75.44,75.44,75.22,75.25,198799.0,70.1406,70.1406,69.936,69.9639,198799.0
2020-10-29 10:10:00,75.25,75.36,75.1,75.15,159437.0,69.9639,70.0662,69.8244,69.8709,159437.0
2020-10-29 10:15:00,75.16,75.5,75.12,75.5,312761.0,69.8802,70.1963,69.843,70.1963,312761.0
2020-10-29 10:20:00,75.5,75.53,75.37,75.41,755995.0,70.1963,70.2242,70.0755,70.1127,755995.0
2020-10-29 10:25:00,75.4,75.62,75.34,75.58,100402.0,70.1034,70.3079,70.0476,70.2707,100402.0
2020-10-29 10:30:00,75.59,75.77,75.55,75.7,163780.0,70.28,70.4474,70.2428,70.3823,163780.0
2020-10-29 10:35:00,75.7,75.88,75.65,75.86,180922.0,70.3823,70.5497,70.3358,70.5311,180922.0
2020-10-29 10:40:00,75.86,75.9,75.76,75.77,236605.0,70.5311,70.5683,70.4381,70.4474,236605.0
2020-10-29 10:45:00,75.77,75.84,75.71,75.78,173880.0,70.4474,70.5125,70.3916,70.4567,173880.0
2020-10-29 10:50:00,75.79,75.87,75.72,75.76,110752.0,70.466,70.5404,70.4009,70.4381,110752.0
2020-10-29 10:55:00,75.74,75.81,75.61,75.7,98006.0,70.4195,70.4846,70.2986,70.3823,98006.0
2020-10-29 11:00:00,75.69,75.73,75.51,75.53,155274.0,70.373,70.4102,70.2056,70.2242,155274.0
2020-10-29 11:05:00,75.53,75.59,75.48,75.48,134706.0,70.2242,70.28,70.1778,70.1778,134706.0
2020-10-29 11:10:00,75.48,75.56,75.41,75.53,236329.0,70.1778,70.2521,70.1127,70.2242,236329.0
2020-10-29 11:15:00,75.53,75.61,75.46,75.57,114247.0,70.2242,70.2986,70.1592,70.2614,114247.0
2020-10-29 11:20:00,75.56,75.57,75.5,75.57,61081.0,70.2521,70.2614,70.1963,70.2614,61081.0
2020-10-29 11:25:00,75.56,75.65,75.43,75.44,99441.0,70.2521,70.3358,70.1313,70.1406,99441.0
2020-10-29 11:30:00,75.45,75.5,75.35,75.37,144779.0,70.1499,70.1963,70.0569,70.0755,144779.0
2020-10-29 11:35:00,75.38,75.44,75.27,75.44,50314.0,70.0848,70.1406,69.9825,70.1406,50314.0
2020-10-29 11:40:00,75.43,75.45,75.23,75.27,127698.0,70.1313,70.1499,69.9453,69.9825,127698.0
2020-10-29 11:45:00,75.27,75.36,75.24,75.28,104713.0,69.9825,70.0662,69.9546,69.9918,104713.0
2020-10-29 11:50:00,75.27,75.39,75.26,75.31,98996.0,69.9825,70.0941,69.9732,70.0197,98996.0
2020-10-29 11:55:00,75.31,75.42,75.13,75.3,132724.0,70.0197,70.122,69.8523,70.0104,132724.0
2020-10-29 12:00:00,75.31,75.37,75.15,75.17,57197.0,70.0197,70.0755,69.8709,69.8895,57197.0
2020-10-29 12:05:00,75.17,75.32,75.16,75.29,72934.0,69.8895,70.029,69.8802,70.0011,72934.0
2020-10-29 12:10:00,75.28,75.4,75.22,75.4,83467.0,69.9918,70.1034,69.936,70.1034,83467.0
2020-10-29 12:15:00,75.39,75.48,75.35,75.47,44939.0,70.0941,70.1778,70.0569,70.1685,44939.0
2020-10-29 12:20:00,75.47,75.47,75.41,75.43,37214.0,70.1685,70.1685,70.1127,70.1313,37214.0
2020-10-29 12:25:00,75.44,75.53,75.43,75.49,111114.0,70.1406,70.2242,70.1313,70.1871,111114.0
2020-10-29 12:30:00,75.5,75.65,75.5,75.64,53548.0,70.1963,70.3358,70.1963,70.3265,53548.0
2020-10-29 12:35:00,75.64,75.73,75.61,75.69,31787.0,70.3265,70.4102,70.2986,70.373,31787.0
2020-10-29 12:40:00,75.69,75.81,75.69,75.77,47170.0,70.373,70.4846,70.373,70.4474,47170.0
2020-10-29 12:45:00,75.78,75.8,75.7,75.72,132029.0,70.4567,70.4753,70.3823,70.4009,132029.0
2020-10-29 12:50:00,75.73,75.78,75.68,75.76,84864.0,70.4102,70.4567,70.3637,70.4381,84864.0
2020-10-29 12:55:00,75.75,75.75,75.64,75.72,88901.0,70.4288,70.4288,70.3265,70.4009,88901.0
2020-10-29 13:00:00,75.73,75.75,75.69,75.71,29402.0,70.4102,70.4288,70.373,70.3916,29402.0
2020-10-29 13:05:00,75.71,75.71,75.48,75.5,92347.0,70.3916,70.3916,70.1778,70.1963,92347.0
2020-10-29 13:10:00,75.5,75.54,75.45,75.52,57759.0,70.1963,70.2335,70.1499,70.2149,57759.0
2020-10-29 13:15:00,75.53,75.54,75.4,75.48,25485.0,70.2242,70.2335,70.1034,70.1778,25485.0
2020-10-29 13:20:00,75.48,75.63,75.47,75.63,38878.0,70.1778,70.3172,70.1685,70.3172,38878.0
2020-10-29 13:25:00,75.63,75.73,75.61,75.71,57422.0,70.3172,70.4102,70.2986,70.3916,57422.0
2020-10-29 13:30:00,75.72,75.85,75.7,75.84,56760.0,70.4009,70.5218,70.3823,70.5125,56760.0
2020-10-29 13:35:00,75.85,75.86,75.76,75.81,51451.0,70.5218,70.5311,70.4381,70.4846,51451.0
2020-10-29 13:40:00,75.81,75.97,75.81,75.95,83370.0,70.4846,70.6333,70.4846,70.6147,83370.0
2020-10-29 13:45:00,75.93,76.05,75.93,76.03,59766.0,70.5961,70.7077,70.5961,70.6891,59766.0
2020-10-29 13:50:00,76.03,76.15,75.98,76.15,83507.0,70.6891,70.8007,70.6426,70.8007,83507.0
2020-10-29 13:55:00,76.15,76.19,76.09,76.19,267181.0,70.8007,70.8379,70.7449,70.8379,267181.0
2020-10-29 14:00:00,76.18,76.33,76.17,76.29,116876.0,70.8286,70.968,70.8193,70.9309,116876.0
2020-10-29 14:05:00,76.29,76.47,76.29,76.45,245692.0,70.9309,71.0982,70.9309,71.0796,245692.0
2020-10-29 14:10:00,76.45,76.48,76.38,76.42,108595.0,71.0796,71.1075,71.0145,71.0517,108595.0
2020-10-29 14:15:00,76.43,76.58,76.43,76.58,105895.0,71.061,71.2005,71.061,71.2005,105895.0
2020-10-29 14:20:00,76.57,76.58,76.5,76.53,70043.0,71.1912,71.2005,71.1261,71.154,70043.0
2020-10-29 14:25:00,76.52,76.61,76.47,76.51,61349.0,71.1447,71.2284,71.0982,71.1354,61349.0
2020-10-29 14:30:00,76.52,76.57,76.43,76.57,115528.0,71.1447,71.1912,71.061,71.1912,115528.0
2020-10-29 14:35:00,76.58,76.58,76.27,76.29,126757.0,71.2005,71.2005,70.9123,70.9309,126757.0
2020-10-29 14:40:00,76.3,76.38,76.23,76.23,65222.0,70.9402,71.0145,70.8751,70.8751,65222.0
2020-10-29 14:45:00,76.23,76.25,76.09,76.12,103304.0,70.8751,70.8937,70.7449,70.7728,103304.0
2020-10-29 14:50:00,76.12,76.24,76.1,76.23,57838.0,70.7728,70.8844,70.7542,70.8751,57838.0
2020-10-29 14:55:00,76.23,76.3,76.19,76.25,82258.0,70.8751,70.9402,70.8379,70.8937,82258.0
2020-10-29 15:00:00,76.26,76.34,76.2,76.29,145328.0,70.903,70.9773,70.8472,70.9309,145328.0
2020-10-29 15:05:00,76.29,76.33,76.16,76.16,83993.0,70.9309,70.968,70.81,70.81,83993.0
2020-10-29 15:10:00,76.17,76.19,76.0,76.04,125821.0,70.8193,70.8379,70.6612,70.6984,125821.0
2020-10-29 15:15:00,76.04,76.06,75.88,76.03,200287.0,70.6984,70.717,70.5497,70.6891,200287.0
2020-10-29 15:20:00,76.03,76.13,75.98,76.12,129458.0,70.6891,70.7821,70.6426,70.7728,129458.0
2020-10-29 15:25:00,76.11,76.21,76.06,76.15,92215.0,70.7635,70.8565,70.717,70.8007,92215.0
2020-10-29 15:30:00,76.16,76.19,76.03,76.07,135291.0,70.81,70.8379,70.6891,70.7263,135291.0
2020-10-29 15:35:00,76.07,76.1,75.97,76.08,269955.0,70.7263,70.7542,70.6333,70.7356,269955.0
2020-10-29 15:40:00,76.07,76.12,75.99,76.02,147530.0,70.7263,70.7728,70.6519,70.6798,147530.0
2020-10-29 15:45:00,76.02,76.26,76.01,76.19,192302.0,70.6798,70.903,70.6705,70.8379,192302.0
2020-10-29 15:50:00,76.18,76.34,76.11,76.22,345489.0,70.8286,70.9773,70.7635,70.8658,345489.0
2020-10-29 15:55:00,76.21,76.21,75.92,75.93,943438.0,70.8565,70.8565,70.5868,70.5961,943438.0
2020-10-30 09:30:00,75.56,76.08,75.53,75.9,247064.0,70.2521,70.7356,70.2242,70.5683,247064.0
2020-10-30 09:35:00,75.88,75.97,75.72,75.93,238199.0,70.5497,70.6333,70.4009,70.5961,238199.0
2020-10-30 09:40:00,75.92,75.92,75.7,75.83,161909.0,70.5868,70.5868,70.3823,70.5032,161909.0
2020-10-30 09:45:00,75.84,75.89,75.53,75.54,181527.0,70.5125,70.559,70.2242,70.2335,181527.0
2020-10-30 09:50:00,75.53,75.72,75.52,75.67,125230.0,70.2242,70.4009,70.2149,70.3544,125230.0
2020-10-30 09:55:00,75.68,76.02,75.67,75.94,202464.0,70.3637,70.6798,70.3544,70.6054,202464.0
2020-10-30 10:00:00,75.95,76.05,75.87,76.0,192535.0,70.6147,70.7077,70.5404,70.6612,192535.0
2020-10-30 10:05:00,75.99,76.18,75.93,76.11,110227.0,70.6519,70.8286,70.5961,70.7635,110227.0
2020-10-30 10:10:00,76.11,76.11,75.85,75.97,148065.0,70.7635,70.7635,70.5218,70.6333,148065.0
2020-10-30 10:15:00,75.95,76.0,75.82,75.88,114336.0,70.6147,70.6612,70.4939,70.5497,114336.0
2020-10-30 10:20:00,75.89,75.89,75.64,75.64,181220.0,70.559,70.559,70.3265,70.3265,181220.0
2020-10-30 10:25:00,75.64,75.65,75.25,75.31,264212.0,70.3265,70.3358,69.9639,70.0197,264212.0
2020-10-30 10:30:00,75.31,75.4,75.18,75.29,525017.0,70.0197,70.1034,69.8988,70.0011,525017.0
2020-10-30 10:35:00,75.27,75.37,75.14,75.28,236113.0,69.9825,70.0755,69.8616,69.9918,236113.0
2020-10-30 10:40:00,75.27,75.27,74.85,74.92,285631.0,69.9825,69.9825,69.592,69.6571,285631.0
2020-10-30 10:45:00,74.92,75.0,74.82,74.86,381791.0,69.6571,69.7315,69.5641,69.6013,381791.0
2020-10-30 10:50:00,74.85,75.1,74.82,75.08,236187.0,69.592,69.8244,69.5641,69.8059,236187.0
2020-10-30 10:55:00,75.07,75.11,74.73,74.73,159653.0,69.7966,69.8337,69.4804,69.4804,159653.0
2020-10-30 11:00:00,74.73,75.19,74.72,75.11,237578.0,69.4804,69.9081,69.4711,69.8337,237578.0
2020-10-30 11:05:00,75.1,75.18,74.89,74.89,104964.0,69.8244,69.8988,69.6292,69.6292,104964.0
2020-10-30 11:10:00,74.9,75.29,74.9,75.27,294229.0,69.6385,70.0011,69.6385,69.9825,294229.0
2020-10-30 11:15:00,75.26,75.27,75.15,75.19,112150.0,69.9732,69.9825,69.8709,69.9081,112150.0
2020-10-30 11:20:00,75.19,75.33,75.11,75.3,291891.0,69.9081,70.0383,69.8337,70.0104,291891.0
2020-10-30 11:25:00,75.31,75.38,75.09,75.13,111086.0,70.0197,70.0848,69.8152,69.8523,111086.0
2020-10-30 11:30:00,75.12,75.16,75.01,75.07,89045.0,69.843,69.8802,69.7408,69.7966,89045.0
2020-10-30 11:35:00,75.08,75.22,75.04,75.09,172657.0,69.8059,69.936,69.7687,69.8152,172657.0
2020-10-30 11:40:00,75.08,75.12,74.96,75.03,50768.0,69.8059,69.843,69.6943,69.7594,50768.0
2020-10-30 11:45:00,75.03,75.28,74.92,75.26,136125.0,69.7594,69.9918,69.6571,69.9732,136125.0
2020-10-30 11:50:00,75.26,75.32,75.16,75.32,173495.0,69.9732,70.029,69.8802,70.029,173495.0
2020-10-30 11:55:00,75.31,75.31,75.19,75.29,162236.0,70.0197,70.0197,69.9081,70.0011,162236.0
2020-10-30 12:00:00,75.29,75.47,75.23,75.43,225765.0,70.0011,70.1685,69.9453,70.1313,225765.0
2020-10-30 12:05:00,75.43,75.48,75.36,75.37,55180.0,70.1313,70.1778,70.0662,70.0755,55180.0
2020-10-30 12:10:00,75.37,75.39,75.28,75.34,90868.0,70.0755,70.0941,69.9918,70.0476,90868.0
2020-10-30 12:15:00,75.34,75.56,75.34,75.54,147385.0,70.0476,70.2521,70.0476,70.2335,147385.0
2020-10-30 12:20:00,75.55,75.58,75.48,75.53,109741.0,70.2428,70.2707,70.1778,70.2242,109741.0
2020-10-30 12:25:00,75.52,75.68,75.47,75.63,119955.0,70.2149,70.3637,70.1685,70.3172,119955.0
2020-10-30 12:30:00,75.63,75.64,75.52,75.53,72188.0,70.3172,70.3265,70.2149,70.2242,72188.0
2020-10-30 12:35:00,75.53,75.53,75.39,75.45,85602.0,70.2242,70.2242,70.0941,70.1499,85602.0
2020-10-30 12:40:00,75.45,75.5,75.38,75.42,38707.0,70.1499,70.1963,70.0848,70.122,38707.0
2020-10-30 12:45:00,75.41,75.51,75.35,75.49,159278.0,70.1127,70.2056,70.0569,70.1871,159278.0
2020-10-30 12:50:00,75.49,75.49,75.36,75.36,67802.0,70.1871,70.1871,70.0662,70.0662,67802.0
2020-10-30 12:55:00,75.36,75.38,75.27,75.3,62501.0,70.0662,70.0848,69.9825,70.0104,62501.0
2020-10-30 13:00:00,75.29,75.4,75.2,75.29,105136.0,70.0011,70.1034,69.9174,70.0011,105136.0
2020-10-30 13:05:00,75.28,75.28,75.17,75.23,42085.0,69.9918,69.9918,69.8895,69.9453,42085.0
2020-10-30 13:10:00,75.22,75.27,75.19,75.25,49175.0,69.936,69.9825,69.9081,69.9639,49175.0
2020-10-30 13:15:00,75.24,75.32,75.15,75.27,217861.0,69.9546,70.029,69.8709,69.9825,217861.0
2020-10-30 13:20:00,75.27,75.31,75.21,75.27,74429.0,69.9825,70.0197,69.9267,69.9825,74429.0
2020-10-30 13:25:00,75.28,75.39,75.22,75.36,143771.0,69.9918,70.0941,69.936,70.0662,143771.0
2020-10-30 13:30:00,75.35,75.35,75.15,75.17,83338.0,70.0569,70.0569,69.8709,69.8895,83338.0
2020-10-30 13:35:00,75.16,75.2,75.0,75.13,103294.0,69.8802,69.9174,69.7315,69.8523,103294.0
2020-10-30 13:40:00,75.12,75.23,75.1,75.19,103505.0,69.843,69.9453,69.8244,69.9081,103505.0
2020-10-30 13:45:00,75.19,75.31,75.11,75.3,103625.0,69.9081,70.0197,69.8337,70.0104,103625.0
2020-10-30 13:50:00,75.3,75.36,75.22,75.27,73469.0,70.0104,70.0662,69.936,69.9825,73469.0
2020-10-30 13:55:00,75.27,75.45,75.27,75.39,101859.0,69.9825,70.1499,69.9825,70.0941,101859.0
2020-10-30 14:00:00,75.38,75.51,75.33,75.5,121302.0,70.0848,70.2056,70.0383,70.1963,121302.0
2020-10-30 14:05:00,75.49,75.69,75.47,75.62,216717.0,70.1871,70.373,70.1685,70.3079,216717.0
2020-10-30 14:10:00,75.62,75.66,75.49,75.51,104663.0,70.3079,70.3451,70.1871,70.2056,104663.0
2020-10-30 14:15:00,75.5,75.57,75.42,75.53,125809.0,70.1963,70.2614,70.122,70.2242,125809.0
2020-10-30 14:20:00,75.53,75.58,75.36,75.37,94115.0,70.2242,70.2707,70.0662,70.0755,94115.0
2020-10-30 14:25:00,75.38,75.4,75.2,75.21,108304.0,70.0848,70.1034,69.9174,69.9267,108304.0
2020-10-30 14:30:00,75.21,75.21,75.02,75.15,79136.0,69.9267,69.9267,69.7501,69.8709,79136.0
2020-10-30 14:35:00,75.14,75.28,75.03,75.17,106299.0,69.8616,69.9918,69.7594,69.8895,106299.0
2020-10-30 14:40:00,75.16,75.16,74.97,74.98,128578.0,69.8802,69.8802,69.7036,69.7129,128578.0
2020-10-30 14:45:00,74.97,75.24,74.94,75.24,115477.0,69.7036,69.9546,69.6757,69.9546,115477.0
2020-10-30 14:50:00,75.25,75.29,75.16,75.25,68869.0,69.9639,70.0011,69.8802,69.9639,68869.0
2020-10-30 14:55:00,75.24,75.41,75.22,75.27,161353.0,69.9546,70.1127,69.936,69.9825,161353.0
2020-10-30 15:00:00,75.26,75.32,75.16,75.28,213958.0,69.9732,70.029,69.8802,69.9918,213958.0
2020-10-30 15:05:00,75.28,75.32,75.14,75.19,185696.0,69.9918,70.029,69.8616,69.9081,185696.0
2020-10-30 15:10:00,75.18,75.41,75.16,75.37,212405.0,69.8988,70.1127,69.8802,70.0755,212405.0
2020-10-30 15:15:00,75.36,75.41,75.19,75.28,230337.0,70.0662,70.1127,69.9081,69.9918,230337.0
2020-10-30 15:20:00,75.28,75.41,75.23,75.36,209080.0,69.9918,70.1127,69.9453,70.0662,209080.0
2020-10-30 15:25:00,75.36,75.39,75.19,75.21,193060.0,70.0662,70.0941,69.9081,69.9267,193060.0
2020-10-30 15:30:00,75.2,75.24,75.06,75.09,211426.0,69.9174,69.9546,69.7873,69.8152,211426.0
2020-10-30 15:35:00,75.09,75.21,75.02,75.2,223580.0,69.8152,69.9267,69.7501,69.9174,223580.0
2020-10-30 15:40:00,75.21,75.46,75.15,75.44,400306.0,69.9267,70.1592,69.8709,70.1406,400306.0
2020-10-30 15:45:00,75.45,75.54,75.25,75.31,320467.0,70.1499,70.2335,69.9639,70.0197,320467.0
2020-10-30 15:50:00,75.32,75.59,75.31,75.51,386375.0,70.029,70.28,70.0197,70.2056,386375.0
2020-10-30 15:55:00,75.51,75.91,75.48,75.91,912224.0,70.2056,70.5775,70.1778,70.5775,912224.0
2020-11-02 09:30:00,77.0,77.08,76.8,76.81,379641.0,71.591,71.6654,71.405,71.4143,379641.0
2020-11-02 09:35:00,76.79,76.98,76.61,76.65,177562.0,71.3957,71.5724,71.2284,71.2656,177562.0
2020-11-02 09:40:00,76.65,76.66,76.46,76.48,278659.0,71.2656,71.2749,71.0889,71.1075,278659.0
2020-11-02 09:45:00,76.48,76.95,76.44,76.93,257716.0,71.1075,71.5445,71.0703,71.5259,257716.0
2020-11-02 09:50:00,76.93,77.15,76.84,77.0,266713.0,71.5259,71.7304,71.4422,71.591,266713.0
2020-11-02 09:55:00,77.0,77.18,76.93,77.17,230096.0,71.591,71.7583,71.5259,71.749,230096.0
2020-11-02 10:00:00,77.18,77.53,77.18,77.51,301013.0,71.7583,72.0837,71.7583,72.0652,301013.0
2020-11-02 10:05:00,77.51,77.62,77.46,77.5,110998.0,72.0652,72.1674,72.0187,72.0559,110998.0
2020-11-02 10:10:00,77.51,77.57,77.38,77.45,124819.0,72.0652,72.1209,71.9443,72.0094,124819.0
2020-11-02 10:15:00,77.45,77.82,77.41,77.71,164698.0,72.0094,72.3534,71.9722,72.2511,164698.0
2020-11-02 10:20:00,77.7,77.82,77.62,77.78,235828.0,72.2418,72.3534,72.1674,72.3162,235828.0
2020-11-02 10:25:00,77.79,77.87,77.66,77.76,368088.0,72.3255,72.3999,72.2046,72.2976,368088.0
2020-11-02 10:30:00,77.76,77.76,77.54,77.6,280563.0,72.2976,72.2976,72.093,72.1488,280563.0
2020-11-02 10:35:00,77.6,77.64,77.41,77.41,206935.0,72.1488,72.186,71.9722,71.9722,206935.0
2020-11-02 10:40:00,77.41,77.46,77.34,77.35,218590.0,71.9722,72.0187,71.9071,71.9164,218590.0
2020-11-02 10:45:00,77.34,77.42,77.29,77.36,119509.0,71.9071,71.9815,71.8606,71.9257,119509.0
2020-11-02 10:50:00,77.36,77.43,77.27,77.37,101076.0,71.9257,71.9908,71.842,71.935,101076.0
2020-11-02 10:55:00,77.38,77.46,77.36,77.42,120518.0,71.9443,72.0187,71.9257,71.9815,120518.0
2020-11-02 11:00:00,77.42,77.58,77.39,77.54,182465.0,71.9815,72.1302,71.9536,72.093,182465.0
2020-11-02 11:05:00,77.55,77.73,77.5,77.72,102387.0,72.1023,72.2697,72.0559,72.2604,102387.0
2020-11-02 11:10:00,77.71,77.73,77.54,77.67,177193.0,72.2511,72.2697,72.093,72.2139,177193.0
2020-11-02 11:15:00,77.66,77.67,77.54,77.56,94503.0,72.2046,72.2139,72.093,72.1116,94503.0
2020-11-02 11:20:00,77.57,77.66,77.46,77.64,232848.0,72.1209,72.2046,72.0187,72.186,232848.0
2020-11-02 11:25:00,77.63,77.79,77.62,77.79,172195.0,72.1767,72.3255,72.1674,72.3255,172195.0
2020-11-02 11:30:00,77.79,77.81,77.73,77.78,160616.0,72.3255,72.3441,72.2697,72.3162,160616.0
2020-11-02 11:35:00,77.78,77.78,77.69,77.76,102780.0,72.3162,72.3162,72.2325,72.2976,102780.0
2020-11-02 11:40:00,77.76,78.02,77.75,78.02,154471.0,72.2976,72.5393,72.2883,72.5393,154471.0
2020-11-02 11:45:00,78.02,78.02,77.89,77.95,154543.0,72.5393,72.5393,72.4185,72.4742,154543.0
2020-11-02 11:50:00,77.95,77.99,77.92,77.98,87819.0,72.4742,72.5114,72.4464,72.5021,87819.0
2020-11-02 11:55:00,77.98,78.01,77.91,77.93,66285.0,72.5021,72.53,72.4371,72.4556,66285.0
2020-11-02 12:00:00,77.93,77.98,77.88,77.95,72346.0,72.4556,72.5021,72.4092,72.4742,72346.0
2020-11-02 12:05:00,77.95,78.04,77.92,77.98,100745.0,72.4742,72.5579,72.4464,72.5021,100745.0
2020-11-02 12:10:00,77.98,77.99,77.84,77.91,211735.0,72.5021,72.5114,72.372,72.4371,211735.0
2020-11-02 12:15:00,77.9,77.96,77.81,77.81,152205.0,72.4278,72.4835,72.3441,72.3441,152205.0
2020-11-02 12:20:00,77.82,77.84,77.76,77.83,191058.0,72.3534,72.372,72.2976,72.3627,191058.0
2020-11-02 12:25:00,77.83,77.98,77.81,77.97,125945.0,72.3627,72.5021,72.3441,72.4928,125945.0
2020-11-02 12:30:00,77.96,77.98,77.87,77.91,59650.0,72.4835,72.5021,72.3999,72.4371,59650.0
2020-11-02 12:35:00,77.91,77.92,77.71,77.71,55127.0,72.4371,72.4464,72.2511,72.2511,55127.0
2020-11-02 12:40:00,77.7,77.73,77.63,77.64,90476.0,72.2418,72.2697,72.1767,72.186,90476.0
2020-11-02 12:45:00,77.65,77.71,77.52,77.56,145571.0,72.1953,72.2511,72.0745,72.1116,145571.0
2020-11-02 12:50:00,77.56,77.65,77.52,77.6,100998.0,72.1116,72.1953,72.0745,72.1488,100998.0
2020-11-02 12:55:00,77.6,77.68,77.57,77.67,71369.0,72.1488,72.2232,72.1209,72.2139,71369.0
2020-11-02 13:00:00,77.67,77.72,77.53,77.6,62274.0,72.2139,72.2604,72.0837,72.1488,62274.0
2020-11-02 13:05:00,77.61,77.61,77.5,77.58,195684.0,72.1581,72.1581,72.0559,72.1302,195684.0
2020-11-02 13:10:00,77.58,77.58,77.47,77.49,128519.0,72.1302,72.1302,72.028,72.0466,128519.0
2020-11-02 13:15:00,77.48,77.49,77.32,77.36,155509.0,72.0373,72.0466,71.8885,71.9257,155509.0
2020-11-02 13:20:00,77.36,77.44,77.27,77.37,243886.0,71.9257,72.0001,71.842,71.935,243886.0
2020-11-02 13:25:00,77.38,77.39,77.29,77.38,61850.0,71.9443,71.9536,71.8606,71.9443,61850.0
2020-11-02 13:30:00,77.38,77.5,77.34,77.5,63990.0,71.9443,72.0559,71.9071,72.0559,63990.0
2020-11-02 13:35:00,77.49,77.49,77.32,77.36,93283.0,72.0466,72.0466,71.8885,71.9257,93283.0
2020-11-02 13:40:00,77.37,77.46,77.35,77.43,47440.0,71.935,72.0187,71.9164,71.9908,47440.0
2020-11-02 13:45:00,77.43,77.49,77.39,77.43,52911.0,71.9908,72.0466,71.9536,71.9908,52911.0
2020-11-02 13:50:00,77.42,77.44,77.25,77.31,109911.0,71.9815,72.0001,71.8234,71.8792,109911.0
2020-11-02 13:55:00,77.3,77.35,77.26,77.3,44992.0,71.8699,71.9164,71.8327,71.8699,44992.0
2020-11-02 14:00:00,77.31,77.42,77.26,77.36,104241.0,71.8792,71.9815,71.8327,71.9257,104241.0
2020-11-02 14:05:00,77.37,77.47,77.34,77.42,65664.0,71.935,72.028,71.9071,71.9815,65664.0
2020-11-02 14:10:00,77.41,77.5,77.37,77.48,91163.0,71.9722,72.0559,71.935,72.0373,91163.0
2020-11-02 14:15:00,77.46,77.47,77.38,77.44,121708.0,72.0187,72.028,71.9443,72.0001,121708.0
2020-11-02 14:20:00,77.43,77.73,77.41,77.69,260930.0,71.9908,72.2697,71.9722,72.2325,260930.0
2020-11-02 14:25:00,77.69,77.79,77.68,77.78,67446.0,72.2325,72.3255,72.2232,72.3162,67446.0
2020-11-02 14:30:00,77.79,77.86,77.73,77.75,59110.0,72.3255,72.3906,72.2697,72.2883,59110.0
2020-11-02 14:35:00,77.75,77.93,77.75,77.86,79708.0,72.2883,72.4556,72.2883,72.3906,79708.0
2020-11-02 14:40:00,77.85,77.88,77.82,77.87,128438.0,72.3813,72.4092,72.3534,72.3999,128438.0
2020-11-02 14:45:00,77.87,78.05,77.85,77.9,154201.0,72.3999,72.5672,72.3813,72.4278,154201.0
2020-11-02 14:50:00,77.9,77.94,77.8,77.8,134593.0,72.4278,72.4649,72.3348,72.3348,134593.0
2020-11-02 14:55:00,77.81,77.87,77.74,77.86,77911.0,72.3441,72.3999,72.279,72.3906,77911.0
2020-11-02 15:00:00,77.86,77.99,77.84,77.93,152743.0,72.3906,72.5114,72.372,72.4556,152743.0
2020-11-02 15:05:00,77.92,77.92,77.85,77.86,169126.0,72.4464,72.4464,72.3813,72.3906,169126.0
2020-11-02 15:10:00,77.86,77.94,77.82,77.85,202223.0,72.3906,72.4649,72.3534,72.3813,202223.0
2020-11-02 15:15:00,77.86,78.0,77.84,77.98,130138.0,72.3906,72.5207,72.372,72.5021,130138.0
2020-11-02 15:20:00,77.98,78.0,77.93,77.94,108098.0,72.5021,72.5207,72.4556,72.4649,108098.0
2020-11-02 15:25:00,77.94,77.98,77.88,77.91,204689.0,72.4649,72.5021,72.4092,72.4371,204689.0
2020-11-02 15:30:00,77.91,78.07,77.84,77.85,189199.0,72.4371,72.5858,72.372,72.3813,189199.0
2020-11-02 15:35:00,77.86,77.87,77.71,77.73,107236.0,72.3906,72.3999,72.2511,72.2697,107236.0
2020-11-02 15:40:00,77.73,77.77,77.6,77.6,130816.0,72.2697,72.3069,72.1488,72.1488,130816.0
2020-11-02 15:45:00,77.59,77.83,77.58,77.79,235438.0,72.1395,72.3627,72.1302,72.3255,235438.0
2020-11-02 15:50:00,77.79,77.86,77.71,77.81,357990.0,72.3255,72.3906,72.2511,72.3441,357990.0
2020-11-02 15:55:00,77.81,77.94,77.76,77.92,702714.0,72.3441,72.4649,72.2976,72.4464,702714.0
2020-11-03 09:30:00,78.98,79.19,78.91,79.06,478251.0,73.4319,73.6271,73.3668,73.5063,478251.0
2020-11-03 09:35:00,79.06,79.12,78.8,78.89,654647.0,73.5063,73.5621,73.2645,73.3482,654647.0
2020-11-03 09:40:00,78.89,79.13,78.88,79.11,352145.0,73.3482,73.5714,73.3389,73.5528,352145.0
2020-11-03 09:45:00,79.12,79.27,79.08,79.22,568838.0,73.5621,73.7015,73.5249,73.655,568838.0
2020-11-03 09:50:00,79.21,79.51,79.19,79.5,478608.0,73.6457,73.9247,73.6271,73.9154,478608.0
2020-11-03 09:55:00,79.5,79.59,79.45,79.53,243074.0,73.9154,73.999,73.8689,73.9433,243074.0
2020-11-03 10:00:00,79.53,79.81,79.5,79.8,667922.0,73.9433,74.2036,73.9154,74.1943,667922.0
2020-11-03 10:05:00,79.8,79.87,79.72,79.75,332334.0,74.1943,74.2594,74.1199,74.1478,332334.0
2020-11-03 10:10:00,79.75,79.83,79.71,79.82,306031.0,74.1478,74.2222,74.1106,74.2129,306031.0
2020-11-03 10:15:00,79.82,80.11,79.82,80.11,333358.0,74.2129,74.4825,74.2129,74.4825,333358.0
2020-11-03 10:20:00,80.11,80.17,80.04,80.15,301977.0,74.4825,74.5383,74.4174,74.5197,301977.0
2020-11-03 10:25:00,80.14,80.17,80.0,80.02,272370.0,74.5104,74.5383,74.3802,74.3988,272370.0
2020-11-03 10:30:00,80.02,80.04,79.8,79.8,208845.0,74.3988,74.4174,74.1943,74.1943,208845.0
2020-11-03 10:35:00,79.81,79.97,79.74,79.95,124956.0,74.2036,74.3523,74.1385,74.3337,124956.0
2020-11-03 10:40:00,79.97,79.97,79.8,79.83,123035.0,74.3523,74.3523,74.1943,74.2222,123035.0
2020-11-03 10:45:00,79.83,79.88,79.79,79.86,193830.0,74.2222,74.2687,74.185,74.2501,193830.0
2020-11-03 10:50:00,79.87,79.94,79.83,79.87,158477.0,74.2594,74.3245,74.2222,74.2594,158477.0
2020-11-03 10:55:00,79.87,80.04,79.84,80.04,194048.0,74.2594,74.4174,74.2315,74.4174,194048.0
2020-11-03 11:00:00,80.04,80.11,79.92,80.05,184780.0,74.4174,74.4825,74.3059,74.4267,184780.0
2020-11-03 11:05:00,80.06,80.08,79.97,80.0,72746.0,74.436,74.4546,74.3523,74.3802,72746.0
2020-11-03 11:10:00,80.0,80.13,79.99,80.12,120609.0,74.3802,74.5011,74.3709,74.4918,120609.0
2020-11-03 11:15:00,80.13,80.18,80.1,80.12,161036.0,74.5011,74.5476,74.4732,74.4918,161036.0
2020-11-03 11:20:00,80.11,80.14,80.05,80.12,100726.0,74.4825,74.5104,74.4267,74.4918,100726.0
2020-11-03 11:25:00,80.12,80.23,80.08,80.09,214993.0,74.4918,74.5941,74.4546,74.4639,214993.0
2020-11-03 11:30:00,80.09,80.12,80.05,80.08,163081.0,74.4639,74.4918,74.4267,74.4546,163081.0
2020-11-03 11:35:00,80.07,80.12,80.03,80.11,89117.0,74.4453,74.4918,74.4081,74.4825,89117.0
2020-11-03 11:40:00,80.11,80.12,80.02,80.06,98711.0,74.4825,74.4918,74.3988,74.436,98711.0
2020-11-03 11:45:00,80.06,80.08,79.97,79.99,120534.0,74.436,74.4546,74.3523,74.3709,120534.0
2020-11-03 11:50:00,79.99,80.02,79.85,79.86,69896.0,74.3709,74.3988,74.2408,74.2501,69896.0
2020-11-03 11:55:00,79.85,79.94,79.82,79.93,114356.0,74.2408,74.3245,74.2129,74.3152,114356.0
2020-11-03 12:00:00,79.93,80.0,79.84,79.88,116052.0,74.3152,74.3802,74.2315,74.2687,116052.0
2020-11-03 12:05:00,79.88,79.93,79.85,79.9,89424.0,74.2687,74.3152,74.2408,74.2873,89424.0
2020-11-03 12:10:00,79.9,79.99,79.89,79.94,71770.0,74.2873,74.3709,74.278,74.3245,71770.0
2020-11-03 12:15:00,79.93,79.95,79.87,79.93,131306.0,74.3152,74.3337,74.2594,74.3152,131306.0
2020-11-03 12:20:00,79.94,80.0,79.94,79.97,63269.0,74.3245,74.3802,74.3245,74.3523,63269.0
2020-11-03 12:25:00,79.97,79.99,79.89,79.94,59355.0,74.3523,74.3709,74.278,74.3245,59355.0
2020-11-03 12:30:00,79.94,80.02,79.94,80.02,89191.0,74.3245,74.3988,74.3245,74.3988,89191.0
2020-11-03 12:35:00,80.02,80.05,79.97,80.0,73844.0,74.3988,74.4267,74.3523,74.3802,73844.0
2020-11-03 12:40:00,80.0,80.01,79.85,79.86,78166.0,74.3802,74.3895,74.2408,74.2501,78166.0
2020-11-03 12:45:00,79.87,79.9,79.82,79.87,44998.0,74.2594,74.2873,74.2129,74.2594,44998.0
2020-11-03 12:50:00,79.88,79.89,79.79,79.79,47946.0,74.2687,74.278,74.185,74.185,47946.0
2020-11-03 12:55:00,79.8,79.81,79.67,79.7,145785.0,74.1943,74.2036,74.0734,74.1013,145785.0
2020-11-03 13:00:00,79.7,79.74,79.66,79.7,48172.0,74.1013,74.1385,74.0641,74.1013,48172.0
2020-11-03 13:05:00,79.7,79.79,79.66,79.76,69396.0,74.1013,74.185,74.0641,74.1571,69396.0
2020-11-03 13:10:00,79.77,79.82,79.76,79.81,43857.0,74.1664,74.2129,74.1571,74.2036,43857.0
2020-11-03 13:15:00,79.84,79.86,79.77,79.82,71237.0,74.2315,74.2501,74.1664,74.2129,71237.0
2020-11-03 13:20:00,79.82,79.89,79.78,79.88,58980.0,74.2129,74.278,74.1757,74.2687,58980.0
2020-11-03 13:25:00,79.89,79.9,79.79,79.83,42667.0,74.278,74.2873,74.185,74.2222,42667.0
2020-11-03 13:30:00,79.84,79.93,79.82,79.92,135277.0,74.2315,74.3152,74.2129,74.3059,135277.0
2020-11-03 13:35:00,79.92,79.97,79.81,79.85,195795.0,74.3059,74.3523,74.2036,74.2408,195795.0
2020-11-03 13:40:00,79.84,79.85,79.76,79.85,127493.0,74.2315,74.2408,74.1571,74.2408,127493.0
2020-11-03 13:45:00,79.85,79.85,79.71,79.73,93637.0,74.2408,74.2408,74.1106,74.1292,93637.0
2020-11-03 13:50:00,79.73,79.79,79.68,79.72,72450.0,74.1292,74.185,74.0827,74.1199,72450.0
2020-11-03 13:55:00,79.71,79.72,79.65,79.7,94848.0,74.1106,74.1199,74.0548,74.1013,94848.0
2020-11-03 14:00:00,79.7,79.89,79.68,79.85,160242.0,74.1013,74.278,74.0827,74.2408,160242.0
2020-11-03 14:05:00,79.85,79.97,79.83,79.97,134740.0,74.2408,74.3523,74.2222,74.3523,134740.0
2020-11-03 14:10:00,79.97,80.09,79.97,80.05,140636.0,74.3523,74.4639,74.3523,74.4267,140636.0
2020-11-03 14:15:00,80.05,80.07,79.91,79.98,108570.0,74.4267,74.4453,74.2966,74.3616,108570.0
2020-11-03 14:20:00,79.98,80.03,79.88,79.91,86227.0,74.3616,74.4081,74.2687,74.2966,86227.0
2020-11-03 14:25:00,79.9,79.95,79.87,79.92,89830.0,74.2873,74.3337,74.2594,74.3059,89830.0
2020-11-03 14:30:00,79.93,80.16,79.92,80.14,150328.0,74.3152,74.529,74.3059,74.5104,150328.0
2020-11-03 14:35:00,80.13,80.15,80.1,80.12,220879.0,74.5011,74.5197,74.4732,74.4918,220879.0
2020-11-03 14:40:00,80.12,80.19,80.11,80.17,141969.0,74.4918,74.5569,74.4825,74.5383,141969.0
2020-11-03 14:45:00,80.16,80.23,80.14,80.22,228486.0,74.529,74.5941,74.5104,74.5848,228486.0
2020-11-03 14:50:00,80.22,80.24,80.13,80.16,185437.0,74.5848,74.6034,74.5011,74.529,185437.0
2020-11-03 14:55:00,80.16,80.17,80.1,80.16,117565.0,74.529,74.5383,74.4732,74.529,117565.0
2020-11-03 15:00:00,80.16,80.18,79.98,80.08,182704.0,74.529,74.5476,74.3616,74.4546,182704.0
2020-11-03 15:05:00,80.06,80.08,79.96,79.98,142753.0,74.436,74.4546,74.343,74.3616,142753.0
2020-11-03 15:10:00,79.98,80.11,79.97,80.06,137030.0,74.3616,74.4825,74.3523,74.436,137030.0
2020-11-03 15:15:00,80.06,80.14,80.04,80.13,94113.0,74.436,74.5104,74.4174,74.5011,94113.0
2020-11-03 15:20:00,80.13,80.16,79.91,79.98,238669.0,74.5011,74.529,74.2966,74.3616,238669.0
2020-11-03 15:25:00,80.0,80.14,79.98,80.06,225483.0,74.3802,74.5104,74.3616,74.436,225483.0
2020-11-03 15:30:00,80.07,80.32,80.07,80.31,384252.0,74.4453,74.6778,74.4453,74.6685,384252.0
2020-11-03 15:35:00,80.31,80.37,80.27,80.33,409176.0,74.6685,74.7242,74.6313,74.6871,409176.0
2020-11-03 15:40:00,80.34,80.49,80.32,80.36,325217.0,74.6964,74.8358,74.6778,74.7149,325217.0
2020-11-03 15:45:00,80.35,80.5,80.35,80.5,319834.0,74.7057,74.8451,74.7057,74.8451,319834.0
2020-11-03 15:50:00,80.5,80.67,80.43,80.65,350198.0,74.8451,75.0032,74.78,74.9846,350198.0
2020-11-03 15:55:00,80.64,80.64,80.17,80.2,671715.0,74.9753,74.9753,74.5383,74.5662,671715.0
2020-11-04 09:30:00,79.56,80.05,79.49,79.57,925862.0,73.9711,74.4267,73.9061,73.9804,925862.0
2020-11-04 09:35:00,79.57,79.64,78.87,78.94,1237971.0,73.9804,74.0455,73.3296,73.3947,1237971.0
2020-11-04 09:40:00,78.96,79.44,78.87,79.33,819305.0,73.4133,73.8596,73.3296,73.7573,819305.0
2020-11-04 09:45:00,79.33,79.58,79.05,79.47,598354.0,73.7573,73.9897,73.497,73.8875,598354.0
2020-11-04 09:50:00,79.49,79.58,79.37,79.49,255468.0,73.9061,73.9897,73.7945,73.9061,255468.0
2020-11-04 09:55:00,79.48,79.89,79.39,79.88,224060.0,73.8968,74.278,73.8131,74.2687,224060.0
2020-11-04 10:00:00,79.88,80.17,79.79,80.12,308599.0,74.2687,74.5383,74.185,74.4918,308599.0
2020-11-04 10:05:00,80.12,80.32,80.07,80.27,290487.0,74.4918,74.6778,74.4453,74.6313,290487.0
2020-11-04 10:10:00,80.27,80.36,80.16,80.34,243420.0,74.6313,74.7149,74.529,74.6964,243420.0
2020-11-04 10:15:00,80.32,80.61,80.28,80.52,528254.0,74.6778,74.9474,74.6406,74.8637,528254.0
2020-11-04 10:20:00,80.52,80.78,80.49,80.59,944464.0,74.8637,75.1054,74.8358,74.9288,944464.0
2020-11-04 10:25:00,80.57,80.59,80.23,80.29,302969.0,74.9102,74.9288,74.5941,74.6499,302969.0
2020-11-04 10:30:00,80.3,80.43,80.2,80.23,315516.0,74.6592,74.78,74.5662,74.5941,315516.0
2020-11-04 10:35:00,80.23,80.24,79.96,80.0,316405.0,74.5941,74.6034,74.343,74.3802,316405.0
2020-11-04 10:40:00,79.99,80.19,79.97,80.14,187425.0,74.3709,74.5569,74.3523,74.5104,187425.0
2020-11-04 10:45:00,80.15,80.29,80.08,80.27,147924.0,74.5197,74.6499,74.4546,74.6313,147924.0
2020-11-04 10:50:00,80.27,80.46,80.27,80.44,183604.0,74.6313,74.8079,74.6313,74.7893,183604.0
2020-11-04 10:55:00,80.44,80.47,80.27,80.37,111487.0,74.7893,74.8172,74.6313,74.7242,111487.0
2020-11-04 11:00:00,80.37,80.41,80.22,80.35,167856.0,74.7242,74.7614,74.5848,74.7057,167856.0
2020-11-04 11:05:00,80.36,80.39,80.28,80.29,131102.0,74.7149,74.7428,74.6406,74.6499,131102.0
2020-11-04 11:10:00,80.29,80.29,80.15,80.15,107979.0,74.6499,74.6499,74.5197,74.5197,107979.0
2020-11-04 11:15:00,80.18,80.33,80.1,80.31,130100.0,74.5476,74.6871,74.4732,74.6685,130100.0
2020-11-04 11:20:00,80.3,80.5,80.23,80.47,174490.0,74.6592,74.8451,74.5941,74.8172,174490.0
2020-11-04 11:25:00,80.48,80.58,80.45,80.52,141887.0,74.8265,74.9195,74.7986,74.8637,141887.0
2020-11-04 11:30:00,80.52,80.72,80.52,80.64,188073.0,74.8637,75.0497,74.8637,74.9753,188073.0
2020-11-04 11:35:00,80.64,80.75,80.64,80.74,171092.0,74.9753,75.0776,74.9753,75.0683,171092.0
2020-11-04 11:40:00,80.74,80.75,80.6,80.64,155920.0,75.0683,75.0776,74.9381,74.9753,155920.0
2020-11-04 11:45:00,80.65,80.69,80.56,80.58,55511.0,74.9846,75.0218,74.9009,74.9195,55511.0
2020-11-04 11:50:00,80.59,80.71,80.57,80.7,75721.0,74.9288,75.0404,74.9102,75.0311,75721.0
2020-11-04 11:55:00,80.69,80.93,80.68,80.83,185875.0,75.0218,75.2449,75.0125,75.1519,185875.0
2020-11-04 12:00:00,80.82,80.98,80.8,80.96,130019.0,75.1426,75.2914,75.124,75.2728,130019.0
2020-11-04 12:05:00,80.95,81.0,80.86,80.92,153210.0,75.2635,75.31,75.1798,75.2356,153210.0
2020-11-04 12:10:00,80.92,80.99,80.88,80.9,101184.0,75.2356,75.3007,75.1984,75.217,101184.0
2020-11-04 12:15:00,80.91,81.01,80.89,80.94,110284.0,75.2263,75.3193,75.2077,75.2542,110284.0
2020-11-04 12:20:00,80.94,81.18,80.93,81.17,111713.0,75.2542,75.4773,75.2449,75.468,111713.0
2020-11-04 12:25:00,81.16,81.19,80.99,81.01,141949.0,75.4588,75.4866,75.3007,75.3193,141949.0
2020-11-04 12:30:00,81.0,81.07,80.97,81.03,126932.0,75.31,75.3751,75.2821,75.3379,126932.0
2020-11-04 12:35:00,81.03,81.06,80.93,80.95,178260.0,75.3379,75.3658,75.2449,75.2635,178260.0
2020-11-04 12:40:00,80.95,81.02,80.86,80.93,121598.0,75.2635,75.3286,75.1798,75.2449,121598.0
2020-11-04 12:45:00,80.92,80.94,80.84,80.84,139566.0,75.2356,75.2542,75.1612,75.1612,139566.0
2020-11-04 12:50:00,80.85,80.87,80.68,80.72,222527.0,75.1705,75.1891,75.0125,75.0497,222527.0
2020-11-04 12:55:00,80.73,80.82,80.72,80.76,205291.0,75.059,75.1426,75.0497,75.0868,205291.0
2020-11-04 13:00:00,80.76,80.8,80.68,80.72,148229.0,75.0868,75.124,75.0125,75.0497,148229.0
2020-11-04 13:05:00,80.71,80.77,80.65,80.69,169037.0,75.0404,75.0961,74.9846,75.0218,169037.0
2020-11-04 13:10:00,80.69,80.76,80.65,80.65,160747.0,75.0218,75.0868,74.9846,74.9846,160747.0
2020-11-04 13:15:00,80.64,80.65,80.44,80.46,150152.0,74.9753,74.9846,74.7893,74.8079,150152.0
2020-11-04 13:20:00,80.45,80.51,80.43,80.51,116091.0,74.7986,74.8544,74.78,74.8544,116091.0
2020-11-04 13:25:00,80.5,80.52,80.42,80.44,122207.0,74.8451,74.8637,74.7707,74.7893,122207.0
2020-11-04 13:30:00,80.44,80.67,80.44,80.65,118576.0,74.7893,75.0032,74.7893,74.9846,118576.0
2020-11-04 13:35:00,80.64,80.69,80.53,80.53,234660.0,74.9753,75.0218,74.873,74.873,234660.0
2020-11-04 13:40:00,80.53,80.56,80.27,80.38,229858.0,74.873,74.9009,74.6313,74.7335,229858.0
2020-11-04 13:45:00,80.39,80.4,80.29,80.35,176937.0,74.7428,74.7521,74.6499,74.7057,176937.0
2020-11-04 13:50:00,80.35,80.44,80.31,80.41,131621.0,74.7057,74.7893,74.6685,74.7614,131621.0
2020-11-04 13:55:00,80.42,80.43,80.3,80.36,249011.0,74.7707,74.78,74.6592,74.7149,249011.0
2020-11-04 14:00:00,80.36,80.47,80.28,80.28,281303.0,74.7149,74.8172,74.6406,74.6406,281303.0
2020-11-04 14:05:00,80.29,80.37,80.26,80.3,127027.0,74.6499,74.7242,74.622,74.6592,127027.0
2020-11-04 14:10:00,80.32,80.37,80.28,80.29,125437.0,74.6778,74.7242,74.6406,74.6499,125437.0
2020-11-04 14:15:00,80.3,80.31,80.15,80.23,177272.0,74.6592,74.6685,74.5197,74.5941,177272.0
2020-11-04 14:20:00,80.23,80.35,80.21,80.22,168521.0,74.5941,74.7057,74.5755,74.5848,168521.0
2020-11-04 14:25:00,80.22,80.22,80.13,80.15,264879.0,74.5848,74.5848,74.5011,74.5197,264879.0
2020-11-04 14:30:00,80.16,80.25,80.13,80.16,193216.0,74.529,74.6127,74.5011,74.529,193216.0
2020-11-04 14:35:00,80.16,80.28,80.13,80.17,213533.0,74.529,74.6406,74.5011,74.5383,213533.0
2020-11-04 14:40:00,80.16,80.17,80.02,80.06,271844.0,74.529,74.5383,74.3988,74.436,271844.0
2020-11-04 14:45:00,80.06,80.09,79.98,80.0,173331.0,74.436,74.4639,74.3616,74.3802,173331.0
2020-11-04 14:50:00,79.99,80.18,79.99,80.13,184272.0,74.3709,74.5476,74.3709,74.5011,184272.0
2020-11-04 14:55:00,80.13,80.15,80.05,80.08,147535.0,74.5011,74.5197,74.4267,74.4546,147535.0
2020-11-04 15:00:00,80.08,80.13,79.85,79.87,258561.0,74.4546,74.5011,74.2408,74.2594,258561.0
2020-11-04 15:05:00,79.88,79.88,79.78,79.85,207881.0,74.2687,74.2687,74.1757,74.2408,207881.0
2020-11-04 15:10:00,79.85,79.85,79.72,79.75,164018.0,74.2408,74.2408,74.1199,74.1478,164018.0
2020-11-04 15:15:00,79.74,79.74,79.67,79.71,172677.0,74.1385,74.1385,74.0734,74.1106,172677.0
2020-11-04 15:20:00,79.71,79.73,79.65,79.7,323017.0,74.1106,74.1292,74.0548,74.1013,323017.0
2020-11-04 15:25:00,79.7,79.74,79.59,79.62,160156.0,74.1013,74.1385,73.999,74.0269,160156.0
2020-11-04 15:30:00,79.63,79.76,79.55,79.76,211619.0,74.0362,74.1571,73.9618,74.1571,211619.0
2020-11-04 15:35:00,79.75,79.78,79.6,79.63,165827.0,74.1478,74.1757,74.0083,74.0362,165827.0
2020-11-04 15:40:00,79.62,79.76,79.6,79.68,453991.0,74.0269,74.1571,74.0083,74.0827,453991.0
2020-11-04 15:45:00,79.68,79.8,79.58,79.63,422206.0,74.0827,74.1943,73.9897,74.0362,422206.0
2020-11-04 15:50:00,79.62,79.75,79.56,79.66,392479.0,74.0269,74.1478,73.9711,74.0641,392479.0
2020-11-04 15:55:00,79.65,79.65,79.35,79.37,859138.0,74.0548,74.0548,73.7759,73.7945,859138.0
2020-11-05 09:30:00,80.47,81.07,80.42,81.01,330675.0,74.8172,75.3751,74.7707,75.3193,330675.0
2020-11-05 09:35:00,81.01,81.12,80.85,80.94,260101.0,75.3193,75.4216,75.1705,75.2542,260101.0
2020-11-05 09:40:00,80.92,81.2,80.9,81.18,289324.0,75.2356,75.4959,75.217,75.4773,289324.0
2020-11-05 09:45:00,81.19,81.35,81.15,81.21,184595.0,75.4866,75.6354,75.4495,75.5052,184595.0
2020-11-05 09:50:00,81.2,81.31,81.14,81.27,148317.0,75.4959,75.5982,75.4402,75.561,148317.0
2020-11-05 09:55:00,81.26,81.31,80.99,81.01,193344.0,75.5517,75.5982,75.3007,75.3193,193344.0
2020-11-05 10:00:00,81.0,81.12,80.99,81.02,205017.0,75.31,75.4216,75.3007,75.3286,205017.0
2020-11-05 10:05:00,81.01,81.15,81.0,81.05,347275.0,75.3193,75.4495,75.31,75.3565,347275.0
2020-11-05 10:10:00,81.04,81.27,81.02,81.26,159185.0,75.3472,75.561,75.3286,75.5517,159185.0
2020-11-05 10:15:00,81.27,81.42,81.27,81.41,166195.0,75.561,75.7005,75.561,75.6912,166195.0
2020-11-05 10:20:00,81.4,81.48,81.38,81.45,501062.0,75.6819,75.7563,75.6633,75.7284,501062.0
2020-11-05 10:25:00,81.45,81.45,81.18,81.18,441145.0,75.7284,75.7284,75.4773,75.4773,441145.0
2020-11-05 10:30:00,81.18,81.26,81.13,81.17,167818.0,75.4773,75.5517,75.4309,75.468,167818.0
2020-11-05 10:35:00,81.17,81.25,81.09,81.17,268434.0,75.468,75.5424,75.3937,75.468,268434.0
2020-11-05 10:40:00,81.15,81.27,81.12,81.2,113788.0,75.4495,75.561,75.4216,75.4959,113788.0
2020-11-05 10:45:00,81.21,81.47,81.21,81.42,255087.0,75.5052,75.747,75.5052,75.7005,255087.0
2020-11-05 10:50:00,81.41,81.54,81.38,81.53,266994.0,75.6912,75.8121,75.6633,75.8028,266994.0
2020-11-05 10:55:00,81.53,81.58,81.44,81.57,105424.0,75.8028,75.8492,75.7191,75.8399,105424.0
2020-11-05 11:00:00,81.58,81.6,81.47,81.47,88609.0,75.8492,75.8678,75.747,75.747,88609.0
2020-11-05 11:05:00,81.47,81.54,81.4,81.47,97205.0,75.747,75.8121,75.6819,75.747,97205.0
2020-11-05 11:10:00,81.47,81.56,81.34,81.55,118183.0,75.747,75.8307,75.6261,75.8214,118183.0
2020-11-05 11:15:00,81.55,81.63,81.53,81.59,237870.0,75.8214,75.8957,75.8028,75.8585,237870.0
2020-11-05 11:20:00,81.6,81.62,81.53,81.56,59191.0,75.8678,75.8864,75.8028,75.8307,59191.0
2020-11-05 11:25:00,81.56,81.61,81.53,81.54,72709.0,75.8307,75.8771,75.8028,75.8121,72709.0
2020-11-05 11:30:00,81.55,81.62,81.55,81.58,95569.0,75.8214,75.8864,75.8214,75.8492,95569.0
2020-11-05 11:35:00,81.58,81.59,81.38,81.4,71529.0,75.8492,75.8585,75.6633,75.6819,71529.0
2020-11-05 11:40:00,81.4,81.48,81.38,81.45,65012.0,75.6819,75.7563,75.6633,75.7284,65012.0
2020-11-05 11:45:00,81.46,81.57,81.45,81.56,82284.0,75.7377,75.8399,75.7284,75.8307,82284.0
2020-11-05 11:50:00,81.56,81.61,81.51,81.53,70043.0,75.8307,75.8771,75.7842,75.8028,70043.0
2020-11-05 11:55:00,81.55,81.55,81.45,81.48,62014.0,75.8214,75.8214,75.7284,75.7563,62014.0
2020-11-05 12:00:00,81.47,81.5,81.43,81.45,47031.0,75.747,75.7749,75.7098,75.7284,47031.0
2020-11-05 12:05:00,81.44,81.45,81.27,81.38,140354.0,75.7191,75.7284,75.561,75.6633,140354.0
2020-11-05 12:10:00,81.39,81.43,81.3,81.31,67439.0,75.6726,75.7098,75.5889,75.5982,67439.0
2020-11-05 12:15:00,81.32,81.33,81.16,81.19,108362.0,75.6075,75.6168,75.4588,75.4866,108362.0
2020-11-05 12:20:00,81.2,81.23,81.06,81.1,113350.0,75.4959,75.5238,75.3658,75.403,113350.0
2020-11-05 12:25:00,81.1,81.17,81.09,81.13,44998.0,75.403,75.468,75.3937,75.4309,44998.0
2020-11-05 12:30:00,81.13,81.28,81.13,81.25,106118.0,75.4309,75.5703,75.4309,75.5424,106118.0
2020-11-05 12:35:00,81.25,81.43,81.24,81.4,82208.0,75.5424,75.7098,75.5331,75.6819,82208.0
2020-11-05 12:40:00,81.39,81.49,81.37,81.47,99065.0,75.6726,75.7656,75.654,75.747,99065.0
2020-11-05 12:45:00,81.47,81.54,81.47,81.5,43838.0,75.747,75.8121,75.747,75.7749,43838.0
2020-11-05 12:50:00,81.5,81.54,81.47,81.51,44793.0,75.7749,75.8121,75.747,75.7842,44793.0
2020-11-05 12:55:00,81.5,81.59,81.5,81.59,43419.0,75.7749,75.8585,75.7749,75.8585,43419.0
2020-11-05 13:00:00,81.6,81.74,81.59,81.7,143676.0,75.8678,75.998,75.8585,75.9608,143676.0
2020-11-05 13:05:00,81.7,81.74,81.67,81.73,100962.0,75.9608,75.998,75.9329,75.9887,100962.0
2020-11-05 13:10:00,81.73,81.77,81.68,81.69,76913.0,75.9887,76.0259,75.9422,75.9515,76913.0
2020-11-05 13:15:00,81.69,81.71,81.62,81.65,52571.0,75.9515,75.9701,75.8864,75.9143,52571.0
2020-11-05 13:20:00,81.66,81.67,81.59,81.63,60291.0,75.9236,75.9329,75.8585,75.8957,60291.0
2020-11-05 13:25:00,81.63,81.66,81.6,81.6,32188.0,75.8957,75.9236,75.8678,75.8678,32188.0
2020-11-05 13:30:00,81.6,81.75,81.6,81.7,80094.0,75.8678,76.0073,75.8678,75.9608,80094.0
2020-11-05 13:35:00,81.7,81.74,81.64,81.69,34441.0,75.9608,75.998,75.905,75.9515,34441.0
2020-11-05 13:40:00,81.68,81.77,81.64,81.76,53329.0,75.9422,76.0259,75.905,76.0166,53329.0
2020-11-05 13:45:00,81.76,81.76,81.65,81.67,41153.0,76.0166,76.0166,75.9143,75.9329,41153.0
2020-11-05 13:50:00,81.67,81.68,81.56,81.61,39987.0,75.9329,75.9422,75.8307,75.8771,39987.0
2020-11-05 13:55:00,81.6,81.7,81.58,81.64,39224.0,75.8678,75.9608,75.8492,75.905,39224.0
2020-11-05 14:00:00,81.64,81.79,81.6,81.79,85884.0,75.905,76.0445,75.8678,76.0445,85884.0
2020-11-05 14:05:00,81.79,81.79,81.59,81.62,97998.0,76.0445,76.0445,75.8585,75.8864,97998.0
2020-11-05 14:10:00,81.62,81.67,81.58,81.59,100631.0,75.8864,75.9329,75.8492,75.8585,100631.0
2020-11-05 14:15:00,81.59,81.67,81.57,81.58,44162.0,75.8585,75.9329,75.8399,75.8492,44162.0
2020-11-05 14:20:00,81.58,81.64,81.53,81.6,51869.0,75.8492,75.905,75.8028,75.8678,51869.0
2020-11-05 14:25:00,81.6,81.63,81.54,81.54,45038.0,75.8678,75.8957,75.8121,75.8121,45038.0
2020-11-05 14:30:00,81.54,81.67,81.54,81.59,75820.0,75.8121,75.9329,75.8121,75.8585,75820.0
2020-11-05 14:35:00,81.59,81.59,81.45,81.51,230235.0,75.8585,75.8585,75.7284,75.7842,230235.0
2020-11-05 14:40:00,81.51,81.67,81.49,81.63,139279.0,75.7842,75.9329,75.7656,75.8957,139279.0
2020-11-05 14:45:00,81.62,81.64,81.54,81.59,97938.0,75.8864,75.905,75.8121,75.8585,97938.0
2020-11-05 14:50:00,81.6,81.63,81.5,81.6,154819.0,75.8678,75.8957,75.7749,75.8678,154819.0
2020-11-05 14:55:00,81.59,81.64,81.5,81.61,68055.0,75.8585,75.905,75.7749,75.8771,68055.0
2020-11-05 15:00:00,81.62,81.66,81.57,81.61,114139.0,75.8864,75.9236,75.8399,75.8771,114139.0
2020-11-05 15:05:00,81.62,81.63,81.52,81.54,127409.0,75.8864,75.8957,75.7935,75.8121,127409.0
2020-11-05 15:10:00,81.54,81.59,81.42,81.44,142950.0,75.8121,75.8585,75.7005,75.7191,142950.0
2020-11-05 15:15:00,81.43,81.49,81.36,81.43,184646.0,75.7098,75.7656,75.6447,75.7098,184646.0
2020-11-05 15:20:00,81.43,81.52,81.42,81.48,126178.0,75.7098,75.7935,75.7005,75.7563,126178.0
2020-11-05 15:25:00,81.49,81.5,81.41,81.45,178241.0,75.7656,75.7749,75.6912,75.7284,178241.0
2020-11-05 15:30:00,81.46,81.48,81.24,81.27,240930.0,75.7377,75.7563,75.5331,75.561,240930.0
2020-11-05 15:35:00,81.26,81.3,81.14,81.15,120060.0,75.5517,75.5889,75.4402,75.4495,120060.0
2020-11-05 15:40:00,81.15,81.28,81.14,81.21,91649.0,75.4495,75.5703,75.4402,75.5052,91649.0
2020-11-05 15:45:00,81.2,81.25,81.15,81.23,239923.0,75.4959,75.5424,75.4495,75.5238,239923.0
2020-11-05 15:50:00,81.23,81.38,81.21,81.37,344889.0,75.5238,75.6633,75.5052,75.654,344889.0
2020-11-05 15:55:00,81.36,81.36,81.18,81.27,543796.0,75.6447,75.6447,75.4773,75.561,543796.0
2020-11-06 09:30:00,81.13,81.39,80.96,81.28,335948.0,75.4309,75.6726,75.2728,75.5703,335948.0
2020-11-06 09:35:00,81.28,81.34,81.09,81.09,252284.0,75.5703,75.6261,75.3937,75.3937,252284.0
2020-11-06 09:40:00,81.08,81.29,81.06,81.14,373503.0,75.3844,75.5796,75.3658,75.4402,373503.0
2020-11-06 09:45:00,81.13,81.3,81.09,81.2,412574.0,75.4309,75.5889,75.3937,75.4959,412574.0
2020-11-06 09:50:00,81.21,81.27,81.12,81.26,142766.0,75.5052,75.561,75.4216,75.5517,142766.0
2020-11-06 09:55:00,81.25,81.35,81.09,81.25,269264.0,75.5424,75.6354,75.3937,75.5424,269264.0
2020-11-06 10:00:00,81.26,81.39,81.25,81.3,130311.0,75.5517,75.6726,75.5424,75.5889,130311.0
2020-11-06 10:05:00,81.3,81.6,81.24,81.55,249598.0,75.5889,75.8678,75.5331,75.8214,249598.0
2020-11-06 10:10:00,81.54,81.61,81.45,81.53,165144.0,75.8121,75.8771,75.7284,75.8028,165144.0
2020-11-06 10:15:00,81.52,81.54,81.37,81.42,125125.0,75.7935,75.8121,75.654,75.7005,125125.0
2020-11-06 10:20:00,81.43,81.57,81.38,81.56,136300.0,75.7098,75.8399,75.6633,75.8307,136300.0
2020-11-06 10:25:00,81.55,81.55,81.4,81.4,70829.0,75.8214,75.8214,75.6819,75.6819,70829.0
2020-11-06 10:30:00,81.41,81.44,81.18,81.2,69056.0,75.6912,75.7191,75.4773,75.4959,69056.0
2020-11-06 10:35:00,81.2,81.29,81.16,81.16,127187.0,75.4959,75.5796,75.4588,75.4588,127187.0
2020-11-06 10:40:00,81.17,81.28,81.15,81.24,63806.0,75.468,75.5703,75.4495,75.5331,63806.0
2020-11-06 10:45:00,81.23,81.35,81.21,81.33,72820.0,75.5238,75.6354,75.5052,75.6168,72820.0
2020-11-06 10:50:00,81.34,81.4,81.27,81.37,79023.0,75.6261,75.6819,75.561,75.654,79023.0
2020-11-06 10:55:00,81.37,81.4,80.76,80.9,239883.0,75.654,75.6819,75.0868,75.217,239883.0
2020-11-06 11:00:00,80.91,81.25,80.88,81.2,229290.0,75.2263,75.5424,75.1984,75.4959,229290.0
2020-11-06 11:05:00,81.18,81.31,81.16,81.29,63755.0,75.4773,75.5982,75.4588,75.5796,63755.0
2020-11-06 11:10:00,81.26,81.28,81.1,81.12,96768.0,75.5517,75.5703,75.403,75.4216,96768.0
2020-11-06 11:15:00,81.12,81.16,81.01,81.1,87278.0,75.4216,75.4588,75.3193,75.403,87278.0
2020-11-06 11:20:00,81.1,81.12,81.04,81.05,65932.0,75.403,75.4216,75.3472,75.3565,65932.0
2020-11-06 11:25:00,81.05,81.14,81.01,81.08,146886.0,75.3565,75.4402,75.3193,75.3844,146886.0
2020-11-06 11:30:00,81.07,81.11,81.02,81.09,78610.0,75.3751,75.4123,75.3286,75.3937,78610.0
2020-11-06 11:35:00,81.07,81.18,81.07,81.16,43619.0,75.3751,75.4773,75.3751,75.4588,43619.0
2020-11-06 11:40:00,81.16,81.2,81.11,81.18,54205.0,75.4588,75.4959,75.4123,75.4773,54205.0
2020-11-06 11:45:00,81.17,81.23,81.14,81.21,57281.0,75.468,75.5238,75.4402,75.5052,57281.0
2020-11-06 11:50:00,81.23,81.38,81.22,81.25,96364.0,75.5238,75.6633,75.5145,75.5424,96364.0
2020-11-06 11:55:00,81.25,81.28,81.18,81.26,120327.0,75.5424,75.5703,75.4773,75.5517,120327.0
2020-11-06 12:00:00,81.26,81.31,81.21,81.23,49370.0,75.5517,75.5982,75.5052,75.5238,49370.0
2020-11-06 12:05:00,81.22,81.25,81.15,81.17,39504.0,75.5145,75.5424,75.4495,75.468,39504.0
2020-11-06 12:10:00,81.16,81.21,81.13,81.16,33997.0,75.4588,75.5052,75.4309,75.4588,33997.0
2020-11-06 12:15:00,81.16,81.17,81.08,81.16,57092.0,75.4588,75.468,75.3844,75.4588,57092.0
2020-11-06 12:20:00,81.14,81.21,81.1,81.11,52430.0,75.4402,75.5052,75.403,75.4123,52430.0
2020-11-06 12:25:00,81.11,81.15,81.06,81.13,47373.0,75.4123,75.4495,75.3658,75.4309,47373.0
2020-11-06 12:30:00,81.13,81.16,81.07,81.08,80661.0,75.4309,75.4588,75.3751,75.3844,80661.0
2020-11-06 12:35:00,81.08,81.1,81.0,81.04,39244.0,75.3844,75.403,75.31,75.3472,39244.0
2020-11-06 12:40:00,81.05,81.12,81.03,81.1,31663.0,75.3565,75.4216,75.3379,75.403,31663.0
2020-11-06 12:45:00,81.11,81.19,81.08,81.18,26460.0,75.4123,75.4866,75.3844,75.4773,26460.0
2020-11-06 12:50:00,81.18,81.26,81.18,81.26,34537.0,75.4773,75.5517,75.4773,75.5517,34537.0
2020-11-06 12:55:00,81.26,81.26,81.09,81.12,28768.0,75.5517,75.5517,75.3937,75.4216,28768.0
2020-11-06 13:00:00,81.12,81.19,81.11,81.15,23121.0,75.4216,75.4866,75.4123,75.4495,23121.0
2020-11-06 13:05:00,81.16,81.19,81.13,81.17,24121.0,75.4588,75.4866,75.4309,75.468,24121.0
2020-11-06 13:10:00,81.16,81.26,81.16,81.23,30137.0,75.4588,75.5517,75.4588,75.5238,30137.0
2020-11-06 13:15:00,81.24,81.29,81.2,81.29,17910.0,75.5331,75.5796,75.4959,75.5796,17910.0
2020-11-06 13:20:00,81.29,81.29,81.21,81.22,45765.0,75.5796,75.5796,75.5052,75.5145,45765.0
2020-11-06 13:25:00,81.22,81.29,81.22,81.28,19812.0,75.5145,75.5796,75.5145,75.5703,19812.0
2020-11-06 13:30:00,81.28,81.28,81.22,81.26,55916.0,75.5703,75.5703,75.5145,75.5517,55916.0
2020-11-06 13:35:00,81.25,81.32,81.23,81.28,66267.0,75.5424,75.6075,75.5238,75.5703,66267.0
2020-11-06 13:40:00,81.28,81.3,81.24,81.27,31050.0,75.5703,75.5889,75.5331,75.561,31050.0
2020-11-06 13:45:00,81.26,81.36,81.26,81.33,57704.0,75.5517,75.6447,75.5517,75.6168,57704.0
2020-11-06 13:50:00,81.34,81.36,81.31,81.35,26817.0,75.6261,75.6447,75.5982,75.6354,26817.0
2020-11-06 13:55:00,81.34,81.35,81.28,81.31,16922.0,75.6261,75.6354,75.5703,75.5982,16922.0
2020-11-06 14:00:00,81.31,81.35,81.26,81.28,92476.0,75.5982,75.6354,75.5517,75.5703,92476.0
2020-11-06 14:05:00,81.29,81.35,81.27,81.33,22999.0,75.5796,75.6354,75.561,75.6168,22999.0
2020-11-06 14:10:00,81.33,81.34,81.27,81.34,66529.0,75.6168,75.6261,75.561,75.6261,66529.0
2020-11-06 14:15:00,81.34,81.39,81.31,81.36,45334.0,75.6261,75.6726,75.5982,75.6447,45334.0
2020-11-06 14:20:00,81.35,81.4,81.35,81.38,33884.0,75.6354,75.6819,75.6354,75.6633,33884.0
2020-11-06 14:25:00,81.37,81.43,81.33,81.42,58828.0,75.654,75.7098,75.6168,75.7005,58828.0
2020-11-06 14:30:00,81.42,81.45,81.38,81.4,47836.0,75.7005,75.7284,75.6633,75.6819,47836.0
2020-11-06 14:35:00,81.4,81.4,81.31,81.31,46140.0,75.6819,75.6819,75.5982,75.5982,46140.0
2020-11-06 14:40:00,81.32,81.34,81.29,81.3,32970.0,75.6075,75.6261,75.5796,75.5889,32970.0
2020-11-06 14:45:00,81.29,81.35,81.27,81.31,29844.0,75.5796,75.6354,75.561,75.5982,29844.0
2020-11-06 14:50:00,81.3,81.36,81.29,81.31,21482.0,75.5889,75.6447,75.5796,75.5982,21482.0
2020-11-06 14:55:00,81.31,81.34,81.27,81.32,36027.0,75.5982,75.6261,75.561,75.6075,36027.0
2020-11-06 15:00:00,81.31,81.32,81.16,81.22,48841.0,75.5982,75.6075,75.4588,75.5145,48841.0
2020-11-06 15:05:00,81.22,81.23,81.15,81.2,132926.0,75.5145,75.5238,75.4495,75.4959,132926.0
2020-11-06 15:10:00,81.19,81.26,81.17,81.24,49718.0,75.4866,75.5517,75.468,75.5331,49718.0
2020-11-06 15:15:00,81.25,81.28,81.19,81.25,70489.0,75.5424,75.5703,75.4866,75.5424,70489.0
2020-11-06 15:20:00,81.26,81.3,81.19,81.28,88332.0,75.5517,75.5889,75.4866,75.5703,88332.0
2020-11-06 15:25:00,81.28,81.42,81.27,81.41,101785.0,75.5703,75.7005,75.561,75.6912,101785.0
2020-11-06 15:30:00,81.41,81.49,81.37,81.46,170389.0,75.6912,75.7656,75.654,75.7377,170389.0
2020-11-06 15:35:00,81.46,81.52,81.45,81.5,98224.0,75.7377,75.7935,75.7284,75.7749,98224.0
2020-11-06 15:40:00,81.51,81.56,81.47,81.54,79749.0,75.7842,75.8307,75.747,75.8121,79749.0
2020-11-06 15:45:00,81.54,81.68,81.54,81.66,106717.0,75.8121,75.9422,75.8121,75.9236,106717.0
2020-11-06 15:50:00,81.67,81.7,81.59,81.6,369203.0,75.9329,75.9608,75.8585,75.8678,369203.0
2020-11-06 15:55:00,81.6,81.61,81.29,81.35,432864.0,75.8678,75.8771,75.5796,75.6354,432864.0
2020-11-09 09:30:00,86.87,87.58,86.5,87.58,1027149.0,80.7676,81.4278,80.4236,81.4278,1027149.0
2020-11-09 09:35:00,87.57,87.88,86.78,86.86,1096184.0,81.4185,81.7067,80.684,80.7583,1096184.0
2020-11-09 09:40:00,86.89,87.02,86.29,86.3,956449.0,80.7862,80.9071,80.2284,80.2377,956449.0
2020-11-09 09:45:00,86.31,86.41,85.82,85.85,585541.0,80.247,80.34,79.7914,79.8193,585541.0
2020-11-09 09:50:00,85.85,85.88,85.47,85.49,568801.0,79.8193,79.8472,79.466,79.4846,568801.0
2020-11-09 09:55:00,85.49,85.61,85.18,85.26,380409.0,79.4846,79.5962,79.1964,79.2707,380409.0
2020-11-09 10:00:00,85.25,85.61,85.06,85.61,827912.0,79.2614,79.5962,79.0848,79.5962,827912.0
2020-11-09 10:05:00,85.58,85.62,84.98,85.07,498760.0,79.5683,79.6054,79.0104,79.0941,498760.0
2020-11-09 10:10:00,85.06,85.2,85.01,85.05,384758.0,79.0848,79.215,79.0383,79.0755,384758.0
2020-11-09 10:15:00,85.06,85.31,84.87,85.28,681733.0,79.0848,79.3172,78.9081,79.2893,681733.0
2020-11-09 10:20:00,85.28,85.3,85.11,85.19,427923.0,79.2893,79.3079,79.1313,79.2057,427923.0
2020-11-09 10:25:00,85.19,85.26,85.09,85.13,355792.0,79.2057,79.2707,79.1127,79.1499,355792.0
2020-11-09 10:30:00,85.12,85.18,84.8,84.87,379403.0,79.1406,79.1964,78.8431,78.9081,379403.0
2020-11-09 10:35:00,84.87,84.88,84.51,84.52,244765.0,78.9081,78.9174,78.5734,78.5827,244765.0
2020-11-09 10:40:00,84.51,84.67,84.45,84.64,192728.0,78.5734,78.7222,78.5176,78.6943,192728.0
2020-11-09 10:45:00,84.66,84.73,84.39,84.59,259028.0,78.7129,78.778,78.4619,78.6478,259028.0
2020-11-09 10:50:00,84.58,84.66,84.49,84.51,245114.0,78.6385,78.7129,78.5548,78.5734,245114.0
2020-11-09 10:55:00,84.5,84.51,84.22,84.42,196984.0,78.5641,78.5734,78.3038,78.4897,196984.0
2020-11-09 11:00:00,84.42,84.48,84.14,84.16,827314.0,78.4897,78.5455,78.2294,78.248,827314.0
2020-11-09 11:05:00,84.16,84.6,84.16,84.59,452880.0,78.248,78.6571,78.248,78.6478,452880.0
2020-11-09 11:10:00,84.59,84.61,84.26,84.33,147384.0,78.6478,78.6664,78.341,78.4061,147384.0
2020-11-09 11:15:00,84.29,84.51,84.08,84.21,244783.0,78.3689,78.5734,78.1736,78.2945,244783.0
2020-11-09 11:20:00,84.2,84.52,84.2,84.48,206416.0,78.2852,78.5827,78.2852,78.5455,206416.0
2020-11-09 11:25:00,84.48,84.61,84.27,84.59,225263.0,78.5455,78.6664,78.3503,78.6478,225263.0
2020-11-09 11:30:00,84.59,84.7,84.58,84.66,165915.0,78.6478,78.7501,78.6385,78.7129,165915.0
2020-11-09 11:35:00,84.66,84.82,84.63,84.78,308106.0,78.7129,78.8616,78.685,78.8245,308106.0
2020-11-09 11:40:00,84.79,84.79,84.56,84.72,267535.0,78.8338,78.8338,78.6199,78.7687,267535.0
2020-11-09 11:45:00,84.73,84.76,84.55,84.58,128116.0,78.778,78.8059,78.6106,78.6385,128116.0
2020-11-09 11:50:00,84.58,84.71,84.41,84.66,226293.0,78.6385,78.7594,78.4804,78.7129,226293.0
2020-11-09 11:55:00,84.67,84.78,84.65,84.75,182039.0,78.7222,78.8245,78.7036,78.7966,182039.0
2020-11-09 12:00:00,84.77,84.87,84.65,84.77,166791.0,78.8152,78.9081,78.7036,78.8152,166791.0
2020-11-09 12:05:00,84.77,84.87,84.66,84.85,232316.0,78.8152,78.9081,78.7129,78.8895,232316.0
2020-11-09 12:10:00,84.85,84.86,84.67,84.78,157361.0,78.8895,78.8988,78.7222,78.8245,157361.0
2020-11-09 12:15:00,84.77,84.79,84.65,84.7,159731.0,78.8152,78.8338,78.7036,78.7501,159731.0
2020-11-09 12:20:00,84.7,84.94,84.7,84.93,175332.0,78.7501,78.9732,78.7501,78.9639,175332.0
2020-11-09 12:25:00,84.92,85.1,84.91,85.08,106776.0,78.9546,79.122,78.9453,79.1034,106776.0
2020-11-09 12:30:00,85.09,85.19,84.98,85.19,172201.0,79.1127,79.2057,79.0104,79.2057,172201.0
2020-11-09 12:35:00,85.19,85.25,85.16,85.25,133637.0,79.2057,79.2614,79.1778,79.2614,133637.0
2020-11-09 12:40:00,85.26,85.29,85.16,85.27,165330.0,79.2707,79.2986,79.1778,79.28,165330.0
2020-11-09 12:45:00,85.28,85.31,85.17,85.22,216651.0,79.2893,79.3172,79.1871,79.2335,216651.0
2020-11-09 12:50:00,85.21,85.24,85.03,85.23,180420.0,79.2243,79.2521,79.0569,79.2428,180420.0
2020-11-09 12:55:00,85.23,85.26,85.1,85.24,224566.0,79.2428,79.2707,79.122,79.2521,224566.0
2020-11-09 13:00:00,85.25,85.37,85.21,85.29,236186.0,79.2614,79.373,79.2243,79.2986,236186.0
2020-11-09 13:05:00,85.29,85.5,85.29,85.47,408706.0,79.2986,79.4939,79.2986,79.466,408706.0
2020-11-09 13:10:00,85.47,85.72,85.47,85.71,884318.0,79.466,79.6984,79.466,79.6891,884318.0
2020-11-09 13:15:00,85.72,85.74,85.56,85.6,212446.0,79.6984,79.717,79.5497,79.5869,212446.0
2020-11-09 13:20:00,85.61,85.61,85.35,85.38,182734.0,79.5962,79.5962,79.3544,79.3823,182734.0
2020-11-09 13:25:00,85.38,85.45,85.36,85.43,83162.0,79.3823,79.4474,79.3637,79.4288,83162.0
2020-11-09 13:30:00,85.43,85.6,85.43,85.56,81146.0,79.4288,79.5869,79.4288,79.5497,81146.0
2020-11-09 13:35:00,85.54,85.55,85.36,85.36,190128.0,79.5311,79.5404,79.3637,79.3637,190128.0
2020-11-09 13:40:00,85.36,85.48,85.3,85.46,131551.0,79.3637,79.4753,79.3079,79.4567,131551.0
2020-11-09 13:45:00,85.46,85.56,85.46,85.51,91062.0,79.4567,79.5497,79.4567,79.5032,91062.0
2020-11-09 13:50:00,85.51,85.54,85.34,85.45,72788.0,79.5032,79.5311,79.3451,79.4474,72788.0
2020-11-09 13:55:00,85.45,85.52,85.38,85.48,102947.0,79.4474,79.5125,79.3823,79.4753,102947.0
2020-11-09 14:00:00,85.49,85.56,85.36,85.43,131974.0,79.4846,79.5497,79.3637,79.4288,131974.0
2020-11-09 14:05:00,85.45,85.56,85.41,85.5,113772.0,79.4474,79.5497,79.4102,79.4939,113772.0
2020-11-09 14:10:00,85.5,85.51,85.35,85.43,81205.0,79.4939,79.5032,79.3544,79.4288,81205.0
2020-11-09 14:15:00,85.42,85.47,85.37,85.39,95723.0,79.4195,79.466,79.373,79.3916,95723.0
2020-11-09 14:20:00,85.38,85.38,85.17,85.33,159889.0,79.3823,79.3823,79.1871,79.3358,159889.0
2020-11-09 14:25:00,85.3,85.47,85.27,85.43,200326.0,79.3079,79.466,79.28,79.4288,200326.0
2020-11-09 14:30:00,85.43,85.44,85.26,85.27,138428.0,79.4288,79.4381,79.2707,79.28,138428.0
2020-11-09 14:35:00,85.25,85.43,85.25,85.4,136118.0,79.2614,79.4288,79.2614,79.4009,136118.0
2020-11-09 14:40:00,85.4,85.43,85.31,85.37,162307.0,79.4009,79.4288,79.3172,79.373,162307.0
2020-11-09 14:45:00,85.37,85.4,85.29,85.4,92250.0,79.373,79.4009,79.2986,79.4009,92250.0
2020-11-09 14:50:00,85.39,85.42,85.26,85.32,110051.0,79.3916,79.4195,79.2707,79.3265,110051.0
2020-11-09 14:55:00,85.33,85.4,85.31,85.36,89844.0,79.3358,79.4009,79.3172,79.3637,89844.0
2020-11-09 15:00:00,85.36,85.45,85.28,85.4,222410.0,79.3637,79.4474,79.2893,79.4009,222410.0
2020-11-09 15:05:00,85.39,85.41,85.28,85.31,212833.0,79.3916,79.4102,79.2893,79.3172,212833.0
2020-11-09 15:10:00,85.31,85.33,85.21,85.24,117447.0,79.3172,79.3358,79.2243,79.2521,117447.0
2020-11-09 15:15:00,85.26,85.49,85.26,85.27,223695.0,79.2707,79.4846,79.2707,79.28,223695.0
2020-11-09 15:20:00,85.27,85.27,85.08,85.23,336440.0,79.28,79.28,79.1034,79.2428,336440.0
2020-11-09 15:25:00,85.23,85.26,84.93,85.01,175783.0,79.2428,79.2707,78.9639,79.0383,175783.0
2020-11-09 15:30:00,85.02,85.24,85.01,85.06,170002.0,79.0476,79.2521,79.0383,79.0848,170002.0
2020-11-09 15:35:00,85.06,85.16,85.06,85.16,159009.0,79.0848,79.1778,79.0848,79.1778,159009.0
2020-11-09 15:40:00,85.15,85.15,84.91,84.96,203334.0,79.1685,79.1685,78.9453,78.9918,203334.0
2020-11-09 15:45:00,84.96,84.97,84.77,84.81,316892.0,78.9918,79.0011,78.8152,78.8523,316892.0
2020-11-09 15:50:00,84.81,84.81,84.4,84.45,710874.0,78.8523,78.8523,78.4712,78.5176,710874.0
2020-11-09 15:55:00,84.45,84.45,84.05,84.1,842915.0,78.5176,78.5176,78.1457,78.1922,842915.0
2020-11-10 09:30:00,84.3,84.7,84.3,84.64,311546.0,78.3782,78.7501,78.3782,78.6943,311546.0
2020-11-10 09:35:00,84.64,84.69,84.18,84.31,472346.0,78.6943,78.7408,78.2666,78.3875,472346.0
2020-11-10 09:40:00,84.34,84.41,84.13,84.25,250963.0,78.4154,78.4804,78.2201,78.3317,250963.0
2020-11-10 09:45:00,84.25,84.68,84.21,84.68,783113.0,78.3317,78.7315,78.2945,78.7315,783113.0
2020-11-10 09:50:00,84.67,84.96,84.64,84.82,235947.0,78.7222,78.9918,78.6943,78.8616,235947.0
2020-11-10 09:55:00,84.82,85.33,84.8,85.31,283644.0,78.8616,79.3358,78.8431,79.3172,283644.0
2020-11-10 10:00:00,85.31,85.73,85.18,85.72,388122.0,79.3172,79.7077,79.1964,79.6984,388122.0
2020-11-10 10:05:00,85.72,85.74,85.52,85.69,199476.0,79.6984,79.717,79.5125,79.6705,199476.0
2020-11-10 10:10:00,85.7,85.87,85.56,85.59,177309.0,79.6798,79.8379,79.5497,79.5776,177309.0
2020-11-10 10:15:00,85.59,85.78,85.57,85.71,191076.0,79.5776,79.7542,79.559,79.6891,191076.0
2020-11-10 10:20:00,85.7,85.73,85.4,85.5,241855.0,79.6798,79.7077,79.4009,79.4939,241855.0
2020-11-10 10:25:00,85.5,85.53,85.29,85.46,204964.0,79.4939,79.5218,79.2986,79.4567,204964.0
2020-11-10 10:30:00,85.46,85.47,85.18,85.23,140325.0,79.4567,79.466,79.1964,79.2428,140325.0
2020-11-10 10:35:00,85.22,85.25,84.9,85.0,259242.0,79.2335,79.2614,78.936,79.029,259242.0
2020-11-10 10:40:00,84.98,85.11,84.85,84.98,299801.0,79.0104,79.1313,78.8895,79.0104,299801.0
2020-11-10 10:45:00,84.97,85.21,84.96,85.17,170279.0,79.0011,79.2243,78.9918,79.1871,170279.0
2020-11-10 10:50:00,85.17,85.23,84.99,85.09,121447.0,79.1871,79.2428,79.0197,79.1127,121447.0
2020-11-10 10:55:00,85.1,85.25,85.08,85.17,75844.0,79.122,79.2614,79.1034,79.1871,75844.0
2020-11-10 11:00:00,85.17,85.49,85.16,85.48,125426.0,79.1871,79.4846,79.1778,79.4753,125426.0
2020-11-10 11:05:00,85.47,85.6,85.42,85.49,186783.0,79.466,79.5869,79.4195,79.4846,186783.0
2020-11-10 11:10:00,85.49,85.7,85.48,85.66,149700.0,79.4846,79.6798,79.4753,79.6426,149700.0
2020-11-10 11:15:00,85.66,85.69,85.46,85.46,113677.0,79.6426,79.6705,79.4567,79.4567,113677.0
2020-11-10 11:20:00,85.46,85.47,85.33,85.41,213626.0,79.4567,79.466,79.3358,79.4102,213626.0
2020-11-10 11:25:00,85.42,85.72,85.42,85.67,186252.0,79.4195,79.6984,79.4195,79.6519,186252.0
2020-11-10 11:30:00,85.66,85.68,85.48,85.5,92804.0,79.6426,79.6612,79.4753,79.4939,92804.0
2020-11-10 11:35:00,85.49,85.5,85.33,85.42,138090.0,79.4846,79.4939,79.3358,79.4195,138090.0
2020-11-10 11:40:00,85.42,85.66,85.42,85.63,201452.0,79.4195,79.6426,79.4195,79.6147,201452.0
2020-11-10 11:45:00,85.63,85.65,85.52,85.56,88615.0,79.6147,79.6333,79.5125,79.5497,88615.0
2020-11-10 11:50:00,85.56,85.65,85.51,85.57,84101.0,79.5497,79.6333,79.5032,79.559,84101.0
2020-11-10 11:55:00,85.56,85.68,85.56,85.61,185612.0,79.5497,79.6612,79.5497,79.5962,185612.0
2020-11-10 12:00:00,85.61,85.84,85.58,85.81,130700.0,79.5962,79.81,79.5683,79.7821,130700.0
2020-11-10 12:05:00,85.82,85.82,85.65,85.69,102903.0,79.7914,79.7914,79.6333,79.6705,102903.0
2020-11-10 12:10:00,85.68,85.73,85.63,85.69,69236.0,79.6612,79.7077,79.6147,79.6705,69236.0
2020-11-10 12:15:00,85.69,85.74,85.64,85.71,124011.0,79.6705,79.717,79.624,79.6891,124011.0
2020-11-10 12:20:00,85.71,85.8,85.7,85.73,52437.0,79.6891,79.7728,79.6798,79.7077,52437.0
2020-11-10 12:25:00,85.72,85.72,85.58,85.6,48592.0,79.6984,79.6984,79.5683,79.5869,48592.0
2020-11-10 12:30:00,85.6,85.63,85.46,85.49,53933.0,79.5869,79.6147,79.4567,79.4846,53933.0
2020-11-10 12:35:00,85.48,85.5,85.37,85.39,83586.0,79.4753,79.4939,79.373,79.3916,83586.0
2020-11-10 12:40:00,85.38,85.59,85.38,85.54,107911.0,79.3823,79.5776,79.3823,79.5311,107911.0
2020-11-10 12:45:00,85.54,85.6,85.49,85.55,84420.0,79.5311,79.5869,79.4846,79.5404,84420.0
2020-11-10 12:50:00,85.54,85.56,85.46,85.53,37907.0,79.5311,79.5497,79.4567,79.5218,37907.0
2020-11-10 12:55:00,85.54,85.58,85.5,85.54,78414.0,79.5311,79.5683,79.4939,79.5311,78414.0
2020-11-10 13:00:00,85.54,85.59,85.34,85.37,142310.0,79.5311,79.5776,79.3451,79.373,142310.0
2020-11-10 13:05:00,85.38,85.49,85.36,85.46,91207.0,79.3823,79.4846,79.3637,79.4567,91207.0
2020-11-10 13:10:00,85.46,85.5,85.3,85.33,106693.0,79.4567,79.4939,79.3079,79.3358,106693.0
2020-11-10 13:15:00,85.33,85.45,85.3,85.45,120863.0,79.3358,79.4474,79.3079,79.4474,120863.0
2020-11-10 13:20:00,85.45,85.45,85.16,85.16,286943.0,79.4474,79.4474,79.1778,79.1778,286943.0
2020-11-10 13:25:00,85.17,85.23,85.15,85.2,77248.0,79.1871,79.2428,79.1685,79.215,77248.0
2020-11-10 13:30:00,85.2,85.29,85.13,85.27,122901.0,79.215,79.2986,79.1499,79.28,122901.0
2020-11-10 13:35:00,85.28,85.45,85.26,85.44,108923.0,79.2893,79.4474,79.2707,79.4381,108923.0
2020-11-10 13:40:00,85.43,85.47,85.34,85.47,104405.0,79.4288,79.466,79.3451,79.466,104405.0
2020-11-10 13:45:00,85.47,85.52,85.44,85.47,130224.0,79.466,79.5125,79.4381,79.466,130224.0
2020-11-10 13:50:00,85.47,85.6,85.44,85.6,141319.0,79.466,79.5869,79.4381,79.5869,141319.0
2020-11-10 13:55:00,85.59,85.69,85.57,85.67,102045.0,79.5776,79.6705,79.559,79.6519,102045.0
2020-11-10 14:00:00,85.66,85.7,85.58,85.62,110401.0,79.6426,79.6798,79.5683,79.6054,110401.0
2020-11-10 14:05:00,85.62,85.79,85.62,85.78,345983.0,79.6054,79.7635,79.6054,79.7542,345983.0
2020-11-10 14:10:00,85.77,85.79,85.5,85.66,615101.0,79.7449,79.7635,79.4939,79.6426,615101.0
2020-11-10 14:15:00,85.66,85.7,85.55,85.65,246055.0,79.6426,79.6798,79.5404,79.6333,246055.0
2020-11-10 14:20:00,85.64,85.7,85.55,85.67,159696.0,79.624,79.6798,79.5404,79.6519,159696.0
2020-11-10 14:25:00,85.67,85.77,85.44,85.5,152460.0,79.6519,79.7449,79.4381,79.4939,152460.0
2020-11-10 14:30:00,85.49,85.67,85.49,85.61,70669.0,79.4846,79.6519,79.4846,79.5962,70669.0
2020-11-10 14:35:00,85.61,85.7,85.47,85.65,77596.0,79.5962,79.6798,79.466,79.6333,77596.0
2020-11-10 14:40:00,85.64,85.78,85.5,85.59,134611.0,79.624,79.7542,79.4939,79.5776,134611.0
2020-11-10 14:45:00,85.61,85.71,85.57,85.64,215664.0,79.5962,79.6891,79.559,79.624,215664.0
2020-11-10 14:50:00,85.64,85.74,85.61,85.66,137929.0,79.624,79.717,79.5962,79.6426,137929.0
2020-11-10 14:55:00,85.65,85.76,85.65,85.7,118442.0,79.6333,79.7356,79.6333,79.6798,118442.0
2020-11-10 15:00:00,85.71,85.81,85.69,85.72,181297.0,79.6891,79.7821,79.6705,79.6984,181297.0
2020-11-10 15:05:00,85.72,85.79,85.69,85.77,373441.0,79.6984,79.7635,79.6705,79.7449,373441.0
2020-11-10 15:10:00,85.78,85.83,85.65,85.68,157713.0,79.7542,79.8007,79.6333,79.6612,157713.0
2020-11-10 15:15:00,85.68,85.9,85.66,85.82,259966.0,79.6612,79.8658,79.6426,79.7914,259966.0
2020-11-10 15:20:00,85.82,85.93,85.78,85.82,144447.0,79.7914,79.8937,79.7542,79.7914,144447.0
2020-11-10 15:25:00,85.82,85.9,85.74,85.88,248980.0,79.7914,79.8658,79.717,79.8472,248980.0
2020-11-10 15:30:00,85.88,85.89,85.66,85.7,191647.0,79.8472,79.8565,79.6426,79.6798,191647.0
2020-11-10 15:35:00,85.7,85.74,85.51,85.52,136309.0,79.6798,79.717,79.5032,79.5125,136309.0
2020-11-10 15:40:00,85.53,85.71,85.53,85.63,172021.0,79.5218,79.6891,79.5218,79.6147,172021.0
2020-11-10 15:45:00,85.63,85.73,85.6,85.67,185452.0,79.6147,79.7077,79.5869,79.6519,185452.0
2020-11-10 15:50:00,85.68,85.81,85.61,85.63,368694.0,79.6612,79.7821,79.5962,79.6147,368694.0
2020-11-10 15:55:00,85.63,85.66,85.49,85.63,1629921.0,79.6147,79.6426,79.4846,79.6147,1629921.0
2020-11-11 09:30:00,86.13,86.14,85.54,85.54,357585.0,80.0796,80.0889,79.5311,79.5311,357585.0
2020-11-11 09:35:00,85.54,85.56,85.16,85.2,330853.0,79.5311,79.5497,79.1778,79.215,330853.0
2020-11-11 09:40:00,85.2,85.2,84.85,84.88,330646.0,79.215,79.215,78.8895,78.9174,330646.0
2020-11-11 09:45:00,84.89,84.97,84.78,84.81,339369.0,78.9267,79.0011,78.8245,78.8523,339369.0
2020-11-11 09:50:00,84.81,85.02,84.76,84.87,226926.0,78.8523,79.0476,78.8059,78.9081,226926.0
2020-11-11 09:55:00,84.88,84.92,84.57,84.64,339920.0,78.9174,78.9546,78.6292,78.6943,339920.0
2020-11-11 10:00:00,84.65,84.71,84.46,84.59,210926.0,78.7036,78.7594,78.5269,78.6478,210926.0
2020-11-11 10:05:00,84.58,84.77,84.58,84.75,210941.0,78.6385,78.8152,78.6385,78.7966,210941.0
2020-11-11 10:10:00,84.75,84.85,84.59,84.76,316729.0,78.7966,78.8895,78.6478,78.8059,316729.0
2020-11-11 10:15:00,84.76,84.78,84.6,84.62,215056.0,78.8059,78.8245,78.6571,78.6757,215056.0
2020-11-11 10:20:00,84.62,84.74,84.6,84.62,141216.0,78.6757,78.7873,78.6571,78.6757,141216.0
2020-11-11 10:25:00,84.63,84.81,84.63,84.8,175349.0,78.685,78.8523,78.685,78.8431,175349.0
2020-11-11 10:30:00,84.8,84.9,84.75,84.8,181138.0,78.8431,78.936,78.7966,78.8431,181138.0
2020-11-11 10:35:00,84.81,84.91,84.73,84.91,277964.0,78.8523,78.9453,78.778,78.9453,277964.0
2020-11-11 10:40:00,84.91,84.95,84.85,84.85,155303.0,78.9453,78.9825,78.8895,78.8895,155303.0
2020-11-11 10:45:00,84.85,84.93,84.79,84.91,127733.0,78.8895,78.9639,78.8338,78.9453,127733.0
2020-11-11 10:50:00,84.9,84.96,84.72,84.74,110070.0,78.936,78.9918,78.7687,78.7873,110070.0
2020-11-11 10:55:00,84.75,84.83,84.72,84.81,93769.0,78.7966,78.8709,78.7687,78.8523,93769.0
2020-11-11 11:00:00,84.8,85.02,84.77,84.96,120907.0,78.8431,79.0476,78.8152,78.9918,120907.0
2020-11-11 11:05:00,84.97,84.97,84.87,84.94,89986.0,79.0011,79.0011,78.9081,78.9732,89986.0
2020-11-11 11:10:00,84.94,85.04,84.89,85.03,124299.0,78.9732,79.0662,78.9267,79.0569,124299.0
2020-11-11 11:15:00,85.03,85.09,85.01,85.08,44306.0,79.0569,79.1127,79.0383,79.1034,44306.0
2020-11-11 11:20:00,85.07,85.09,84.96,84.99,80094.0,79.0941,79.1127,78.9918,79.0197,80094.0
2020-11-11 11:25:00,84.99,85.09,84.98,85.07,47653.0,79.0197,79.1127,79.0104,79.0941,47653.0
2020-11-11 11:30:00,85.08,85.13,85.06,85.12,53483.0,79.1034,79.1499,79.0848,79.1406,53483.0
2020-11-11 11:35:00,85.11,85.12,84.98,84.98,97863.0,79.1313,79.1406,79.0104,79.0104,97863.0
2020-11-11 11:40:00,84.98,85.14,84.98,85.11,48018.0,79.0104,79.1592,79.0104,79.1313,48018.0
2020-11-11 11:45:00,85.11,85.11,84.97,84.98,60533.0,79.1313,79.1313,79.0011,79.0104,60533.0
2020-11-11 11:50:00,84.97,85.0,84.93,84.95,77653.0,79.0011,79.029,78.9639,78.9825,77653.0
2020-11-11 11:55:00,84.95,85.02,84.91,85.0,73054.0,78.9825,79.0476,78.9453,79.029,73054.0
2020-11-11 12:00:00,85.01,85.03,84.9,84.93,188220.0,79.0383,79.0569,78.936,78.9639,188220.0
2020-11-11 12:05:00,84.93,85.07,84.91,85.0,94133.0,78.9639,79.0941,78.9453,79.029,94133.0
2020-11-11 12:10:00,84.99,84.99,84.92,84.94,36763.0,79.0197,79.0197,78.9546,78.9732,36763.0
2020-11-11 12:15:00,84.94,84.96,84.91,84.95,32698.0,78.9732,78.9918,78.9453,78.9825,32698.0
2020-11-11 12:20:00,84.94,84.97,84.88,84.91,101041.0,78.9732,79.0011,78.9174,78.9453,101041.0
2020-11-11 12:25:00,84.9,84.95,84.89,84.92,24954.0,78.936,78.9825,78.9267,78.9546,24954.0
2020-11-11 12:30:00,84.92,84.95,84.9,84.94,28876.0,78.9546,78.9825,78.936,78.9732,28876.0
2020-11-11 12:35:00,84.93,84.94,84.89,84.92,43914.0,78.9639,78.9732,78.9267,78.9546,43914.0
2020-11-11 12:40:00,84.92,84.96,84.9,84.94,48312.0,78.9546,78.9918,78.936,78.9732,48312.0
2020-11-11 12:45:00,84.94,85.01,84.9,84.98,34711.0,78.9732,79.0383,78.936,79.0104,34711.0
2020-11-11 12:50:00,84.98,85.03,84.96,85.02,24567.0,79.0104,79.0569,78.9918,79.0476,24567.0
2020-11-11 12:55:00,85.02,85.09,85.0,85.03,36352.0,79.0476,79.1127,79.029,79.0569,36352.0
2020-11-11 13:00:00,85.03,85.05,85.01,85.03,44261.0,79.0569,79.0755,79.0383,79.0569,44261.0
2020-11-11 13:05:00,85.02,85.02,84.95,84.96,55783.0,79.0476,79.0476,78.9825,78.9918,55783.0
2020-11-11 13:10:00,84.97,84.97,84.9,84.92,32494.0,79.0011,79.0011,78.936,78.9546,32494.0
2020-11-11 13:15:00,84.92,85.0,84.9,84.98,84909.0,78.9546,79.029,78.936,79.0104,84909.0
2020-11-11 13:20:00,84.98,85.1,84.98,85.07,63970.0,79.0104,79.122,79.0104,79.0941,63970.0
2020-11-11 13:25:00,85.06,85.06,84.97,85.02,53654.0,79.0848,79.0848,79.0011,79.0476,53654.0
2020-11-11 13:30:00,85.02,85.04,84.96,84.96,58886.0,79.0476,79.0662,78.9918,78.9918,58886.0
2020-11-11 13:35:00,84.97,85.03,84.96,85.02,47999.0,79.0011,79.0569,78.9918,79.0476,47999.0
2020-11-11 13:40:00,85.02,85.03,84.94,84.96,59365.0,79.0476,79.0569,78.9732,78.9918,59365.0
2020-11-11 13:45:00,84.96,84.99,84.93,84.98,41375.0,78.9918,79.0197,78.9639,79.0104,41375.0
2020-11-11 13:50:00,84.97,85.03,84.94,85.0,31828.0,79.0011,79.0569,78.9732,79.029,31828.0
2020-11-11 13:55:00,85.0,85.01,84.85,84.88,51433.0,79.029,79.0383,78.8895,78.9174,51433.0
2020-11-11 14:00:00,84.89,85.0,84.87,84.93,428552.0,78.9267,79.029,78.9081,78.9639,428552.0
2020-11-11 14:05:00,84.93,84.98,84.91,84.94,51391.0,78.9639,79.0104,78.9453,78.9732,51391.0
2020-11-11 14:10:00,84.95,84.99,84.93,84.95,35233.0,78.9825,79.0197,78.9639,78.9825,35233.0
2020-11-11 14:15:00,84.94,84.98,84.89,84.92,34942.0,78.9732,79.0104,78.9267,78.9546,34942.0
2020-11-11 14:20:00,84.92,84.96,84.84,84.85,43681.0,78.9546,78.9918,78.8802,78.8895,43681.0
2020-11-11 14:25:00,84.86,84.89,84.74,84.76,54411.0,78.8988,78.9267,78.7873,78.8059,54411.0
2020-11-11 14:30:00,84.77,84.85,84.76,84.81,77804.0,78.8152,78.8895,78.8059,78.8523,77804.0
2020-11-11 14:35:00,84.81,84.86,84.75,84.77,49863.0,78.8523,78.8988,78.7966,78.8152,49863.0
2020-11-11 14:40:00,84.77,84.77,84.66,84.71,65369.0,78.8152,78.8152,78.7129,78.7594,65369.0
2020-11-11 14:45:00,84.72,84.73,84.49,84.54,60621.0,78.7687,78.778,78.5548,78.6013,60621.0
2020-11-11 14:50:00,84.53,84.6,84.49,84.58,80388.0,78.592,78.6571,78.5548,78.6385,80388.0
2020-11-11 14:55:00,84.57,84.72,84.56,84.66,253286.0,78.6292,78.7687,78.6199,78.7129,253286.0
2020-11-11 15:00:00,84.66,84.7,84.59,84.6,60626.0,78.7129,78.7501,78.6478,78.6571,60626.0
2020-11-11 15:05:00,84.59,84.69,84.57,84.69,76987.0,78.6478,78.7408,78.6292,78.7408,76987.0
2020-11-11 15:10:00,84.69,84.71,84.63,84.7,81045.0,78.7408,78.7594,78.685,78.7501,81045.0
2020-11-11 15:15:00,84.69,84.76,84.65,84.73,100929.0,78.7408,78.8059,78.7036,78.778,100929.0
2020-11-11 15:20:00,84.73,84.73,84.53,84.59,147870.0,78.778,78.778,78.592,78.6478,147870.0
2020-11-11 15:25:00,84.59,84.63,84.48,84.49,64353.0,78.6478,78.685,78.5455,78.5548,64353.0
2020-11-11 15:30:00,84.48,84.6,84.44,84.56,402981.0,78.5455,78.6571,78.5083,78.6199,402981.0
2020-11-11 15:35:00,84.56,84.66,84.52,84.66,227966.0,78.6199,78.7129,78.5827,78.7129,227966.0
2020-11-11 15:40:00,84.66,84.8,84.65,84.76,382018.0,78.7129,78.8431,78.7036,78.8059,382018.0
2020-11-11 15:45:00,84.75,84.85,84.71,84.84,312246.0,78.7966,78.8895,78.7594,78.8802,312246.0
2020-11-11 15:50:00,84.84,84.96,84.82,84.85,282377.0,78.8802,78.9918,78.8616,78.8895,282377.0
2020-11-11 15:55:00,84.86,84.89,84.82,84.85,364014.0,78.8988,78.9267,78.8616,78.8895,364014.0
2020-11-12 09:30:00,84.01,84.36,84.01,84.25,364928.0,78.1085,78.434,78.1085,78.3317,364928.0
2020-11-12 09:35:00,84.25,84.48,84.15,84.28,281632.0,78.3317,78.5455,78.2387,78.3596,281632.0
2020-11-12 09:40:00,84.28,84.37,84.13,84.15,288175.0,78.3596,78.4433,78.2201,78.2387,288175.0
2020-11-12 09:45:00,84.15,84.31,84.09,84.11,214381.0,78.2387,78.3875,78.1829,78.2015,214381.0
2020-11-12 09:50:00,84.12,84.16,84.0,84.12,222383.0,78.2108,78.248,78.0992,78.2108,222383.0
2020-11-12 09:55:00,84.13,84.2,84.08,84.16,156131.0,78.2201,78.2852,78.1736,78.248,156131.0
2020-11-12 10:00:00,84.15,84.15,84.0,84.07,139354.0,78.2387,78.2387,78.0992,78.1643,139354.0
2020-11-12 10:05:00,84.08,84.27,84.07,84.24,331040.0,78.1736,78.3503,78.1643,78.3224,331040.0
2020-11-12 10:10:00,84.24,84.4,84.2,84.35,103376.0,78.3224,78.4712,78.2852,78.4247,103376.0
2020-11-12 10:15:00,84.34,84.36,84.28,84.31,114490.0,78.4154,78.434,78.3596,78.3875,114490.0
2020-11-12 10:20:00,84.32,84.38,84.19,84.21,193428.0,78.3968,78.4526,78.2759,78.2945,193428.0
2020-11-12 10:25:00,84.2,84.28,84.16,84.19,96701.0,78.2852,78.3596,78.248,78.2759,96701.0
2020-11-12 10:30:00,84.2,84.3,84.19,84.26,74435.0,78.2852,78.3782,78.2759,78.341,74435.0
2020-11-12 10:35:00,84.26,84.45,84.25,84.43,80991.0,78.341,78.5176,78.3317,78.499,80991.0
2020-11-12 10:40:00,84.43,84.52,84.38,84.52,81361.0,78.499,78.5827,78.4526,78.5827,81361.0
2020-11-12 10:45:00,84.51,84.55,84.45,84.51,119998.0,78.5734,78.6106,78.5176,78.5734,119998.0
2020-11-12 10:50:00,84.52,84.6,84.5,84.6,139397.0,78.5827,78.6571,78.5641,78.6571,139397.0
2020-11-12 10:55:00,84.59,84.62,84.55,84.57,234640.0,78.6478,78.6757,78.6106,78.6292,234640.0
2020-11-12 11:00:00,84.57,84.57,84.35,84.51,128675.0,78.6292,78.6292,78.4247,78.5734,128675.0
2020-11-12 11:05:00,84.5,84.63,84.48,84.63,81117.0,78.5641,78.685,78.5455,78.685,81117.0
2020-11-12 11:10:00,84.64,84.66,84.55,84.62,105207.0,78.6943,78.7129,78.6106,78.6757,105207.0
2020-11-12 11:15:00,84.63,84.64,84.5,84.55,64178.0,78.685,78.6943,78.5641,78.6106,64178.0
2020-11-12 11:20:00,84.56,84.61,84.53,84.57,103210.0,78.6199,78.6664,78.592,78.6292,103210.0
2020-11-12 11:25:00,84.58,84.62,84.55,84.59,83034.0,78.6385,78.6757,78.6106,78.6478,83034.0
2020-11-12 11:30:00,84.59,84.66,84.58,84.6,81002.0,78.6478,78.7129,78.6385,78.6571,81002.0
2020-11-12 11:35:00,84.6,84.7,84.58,84.62,68767.0,78.6571,78.7501,78.6385,78.6757,68767.0
2020-11-12 11:40:00,84.61,84.62,84.57,84.6,74607.0,78.6664,78.6757,78.6292,78.6571,74607.0
2020-11-12 11:45:00,84.61,84.75,84.61,84.69,46348.0,78.6664,78.7966,78.6664,78.7408,46348.0
2020-11-12 11:50:00,84.68,84.81,84.65,84.7,98902.0,78.7315,78.8523,78.7036,78.7501,98902.0
2020-11-12 11:55:00,84.7,84.72,84.64,84.69,49240.0,78.7501,78.7687,78.6943,78.7408,49240.0
2020-11-12 12:00:00,84.68,84.68,84.54,84.6,76002.0,78.7315,78.7315,78.6013,78.6571,76002.0
2020-11-12 12:05:00,84.61,84.65,84.58,84.63,32717.0,78.6664,78.7036,78.6385,78.685,32717.0
2020-11-12 12:10:00,84.63,84.73,84.6,84.73,68754.0,78.685,78.778,78.6571,78.778,68754.0
2020-11-12 12:15:00,84.71,84.72,84.64,84.67,61493.0,78.7594,78.7687,78.6943,78.7222,61493.0
2020-11-12 12:20:00,84.67,84.71,84.64,84.65,69939.0,78.7222,78.7594,78.6943,78.7036,69939.0
2020-11-12 12:25:00,84.64,84.64,84.35,84.36,102674.0,78.6943,78.6943,78.4247,78.434,102674.0
2020-11-12 12:30:00,84.36,84.42,84.31,84.35,43395.0,78.434,78.4897,78.3875,78.4247,43395.0
2020-11-12 12:35:00,84.34,84.37,84.22,84.23,48369.0,78.4154,78.4433,78.3038,78.3131,48369.0
2020-11-12 12:40:00,84.21,84.23,84.14,84.15,63983.0,78.2945,78.3131,78.2294,78.2387,63983.0
2020-11-12 12:45:00,84.16,84.19,83.93,83.94,115890.0,78.248,78.2759,78.0342,78.0435,115890.0
2020-11-12 12:50:00,83.95,84.04,83.86,84.0,110582.0,78.0528,78.1364,77.9691,78.0992,110582.0
2020-11-12 12:55:00,84.01,84.03,83.95,84.01,59947.0,78.1085,78.1271,78.0528,78.1085,59947.0
2020-11-12 13:00:00,84.0,84.03,83.94,83.99,72638.0,78.0992,78.1271,78.0435,78.09,72638.0
2020-11-12 13:05:00,83.99,84.02,83.87,83.93,82122.0,78.09,78.1178,77.9784,78.0342,82122.0
2020-11-12 13:10:00,83.93,83.94,83.71,83.92,55169.0,78.0342,78.0435,77.8296,78.0249,55169.0
2020-11-12 13:15:00,83.92,83.92,83.64,83.79,97832.0,78.0249,78.0249,77.7645,77.904,97832.0
2020-11-12 13:20:00,83.78,83.96,83.75,83.75,157394.0,77.8947,78.0621,77.8668,77.8668,157394.0
2020-11-12 13:25:00,83.75,83.88,83.72,83.77,127375.0,77.8668,77.9877,77.8389,77.8854,127375.0
2020-11-12 13:30:00,83.76,83.86,83.7,83.85,376689.0,77.8761,77.9691,77.8203,77.9598,376689.0
2020-11-12 13:35:00,83.83,83.98,83.79,83.93,55936.0,77.9412,78.0807,77.904,78.0342,55936.0
2020-11-12 13:40:00,83.93,83.93,83.83,83.87,36448.0,78.0342,78.0342,77.9412,77.9784,36448.0
2020-11-12 13:45:00,83.87,83.88,83.77,83.83,79201.0,77.9784,77.9877,77.8854,77.9412,79201.0
2020-11-12 13:50:00,83.83,83.98,83.82,83.95,106832.0,77.9412,78.0807,77.9319,78.0528,106832.0
2020-11-12 13:55:00,83.93,83.96,83.86,83.94,60643.0,78.0342,78.0621,77.9691,78.0435,60643.0
2020-11-12 14:00:00,83.95,84.05,83.93,83.99,61646.0,78.0528,78.1457,78.0342,78.09,61646.0
2020-11-12 14:05:00,84.01,84.02,83.85,83.87,59881.0,78.1085,78.1178,77.9598,77.9784,59881.0
2020-11-12 14:10:00,83.87,83.93,83.8,83.8,35891.0,77.9784,78.0342,77.9133,77.9133,35891.0
2020-11-12 14:15:00,83.8,83.83,83.74,83.75,79572.0,77.9133,77.9412,77.8575,77.8668,79572.0
2020-11-12 14:20:00,83.75,83.87,83.73,83.75,110002.0,77.8668,77.9784,77.8482,77.8668,110002.0
2020-11-12 14:25:00,83.75,83.81,83.74,83.79,63042.0,77.8668,77.9226,77.8575,77.904,63042.0
2020-11-12 14:30:00,83.77,83.95,83.73,83.78,75371.0,77.8854,78.0528,77.8482,77.8947,75371.0
2020-11-12 14:35:00,83.78,83.8,83.69,83.72,70400.0,77.8947,77.9133,77.811,77.8389,70400.0
2020-11-12 14:40:00,83.72,83.72,83.52,83.53,58908.0,77.8389,77.8389,77.653,77.6623,58908.0
2020-11-12 14:45:00,83.52,83.58,83.49,83.55,99155.0,77.653,77.7088,77.6251,77.6809,99155.0
2020-11-12 14:50:00,83.55,83.61,83.45,83.5,86077.0,77.6809,77.7366,77.5879,77.6344,86077.0
2020-11-12 14:55:00,83.5,83.56,83.46,83.48,94831.0,77.6344,77.6902,77.5972,77.6158,94831.0
2020-11-12 15:00:00,83.48,83.54,83.41,83.42,78008.0,77.6158,77.6716,77.5507,77.56,78008.0
2020-11-12 15:05:00,83.42,83.46,83.32,83.41,130345.0,77.56,77.5972,77.467,77.5507,130345.0
2020-11-12 15:10:00,83.41,83.5,83.41,83.46,69489.0,77.5507,77.6344,77.5507,77.5972,69489.0
2020-11-12 15:15:00,83.45,83.69,83.43,83.64,140390.0,77.5879,77.811,77.5693,77.7645,140390.0
2020-11-12 15:20:00,83.66,83.7,83.59,83.66,143227.0,77.7831,77.8203,77.7181,77.7831,143227.0
2020-11-12 15:25:00,83.66,83.68,83.51,83.54,70881.0,77.7831,77.8017,77.6437,77.6716,70881.0
2020-11-12 15:30:00,83.54,83.55,83.44,83.47,104153.0,77.6716,77.6809,77.5786,77.6065,104153.0
2020-11-12 15:35:00,83.46,83.63,83.42,83.63,113938.0,77.5972,77.7552,77.56,77.7552,113938.0
2020-11-12 15:40:00,83.63,83.72,83.61,83.67,112618.0,77.7552,77.8389,77.7366,77.7924,112618.0
2020-11-12 15:45:00,83.66,83.7,83.52,83.7,219830.0,77.7831,77.8203,77.653,77.8203,219830.0
2020-11-12 15:50:00,83.71,83.88,83.7,83.86,294868.0,77.8296,77.9877,77.8203,77.9691,294868.0
2020-11-12 15:55:00,83.87,83.96,83.79,83.91,539186.0,77.9784,78.0621,77.904,78.0156,539186.0
2020-11-13 09:30:00,84.61,84.93,84.55,84.92,153437.0,78.6664,78.9639,78.6106,78.9546,153437.0
2020-11-13 09:35:00,84.92,85.05,84.85,85.02,271040.0,78.9546,79.0755,78.8895,79.0476,271040.0
2020-11-13 09:40:00,85.02,85.09,84.93,85.02,204695.0,79.0476,79.1127,78.9639,79.0476,204695.0
2020-11-13 09:45:00,85.03,85.23,84.98,85.22,110181.0,79.0569,79.2428,79.0104,79.2335,110181.0
2020-11-13 09:50:00,85.22,85.29,85.06,85.11,111860.0,79.2335,79.2986,79.0848,79.1313,111860.0
2020-11-13 09:55:00,85.11,85.38,85.11,85.36,140447.0,79.1313,79.3823,79.1313,79.3637,140447.0
2020-11-13 10:00:00,85.35,85.44,85.27,85.33,132310.0,79.3544,79.4381,79.28,79.3358,132310.0
2020-11-13 10:05:00,85.34,85.51,85.31,85.49,98856.0,79.3451,79.5032,79.3172,79.4846,98856.0
2020-11-13 10:10:00,85.5,85.56,85.33,85.38,165673.0,79.4939,79.5497,79.3358,79.3823,165673.0
2020-11-13 10:15:00,85.38,85.39,85.09,85.12,168982.0,79.3823,79.3916,79.1127,79.1406,168982.0
2020-11-13 10:20:00,85.13,85.16,85.08,85.15,113563.0,79.1499,79.1778,79.1034,79.1685,113563.0
2020-11-13 10:25:00,85.16,85.32,85.11,85.32,59196.0,79.1778,79.3265,79.1313,79.3265,59196.0
2020-11-13 10:30:00,85.31,85.32,85.13,85.21,93713.0,79.3172,79.3265,79.1499,79.2243,93713.0
2020-11-13 10:35:00,85.22,85.24,85.01,85.07,173020.0,79.2335,79.2521,79.0383,79.0941,173020.0
2020-11-13 10:40:00,85.06,85.22,85.03,85.16,75610.0,79.0848,79.2335,79.0569,79.1778,75610.0
2020-11-13 10:45:00,85.15,85.21,85.07,85.11,178682.0,79.1685,79.2243,79.0941,79.1313,178682.0
2020-11-13 10:50:00,85.1,85.1,84.95,84.98,131794.0,79.122,79.122,78.9825,79.0104,131794.0
2020-11-13 10:55:00,84.97,84.99,84.8,84.9,143487.0,79.0011,79.0197,78.8431,78.936,143487.0
2020-11-13 11:00:00,84.9,85.05,84.89,85.01,107570.0,78.936,79.0755,78.9267,79.0383,107570.0
2020-11-13 11:05:00,85.01,85.04,84.96,84.98,93104.0,79.0383,79.0662,78.9918,79.0104,93104.0
2020-11-13 11:10:00,84.98,85.03,84.95,85.0,39344.0,79.0104,79.0569,78.9825,79.029,39344.0
2020-11-13 11:15:00,85.01,85.13,84.99,85.09,58768.0,79.0383,79.1499,79.0197,79.1127,58768.0
2020-11-13 11:20:00,85.09,85.14,85.07,85.1,42399.0,79.1127,79.1592,79.0941,79.122,42399.0
2020-11-13 11:25:00,85.1,85.13,84.92,85.12,119784.0,79.122,79.1499,78.9546,79.1406,119784.0
2020-11-13 11:30:00,85.11,85.12,85.02,85.03,215216.0,79.1313,79.1406,79.0476,79.0569,215216.0
2020-11-13 11:35:00,85.03,85.14,85.01,85.1,28267.0,79.0569,79.1592,79.0383,79.122,28267.0
2020-11-13 11:40:00,85.11,85.19,85.1,85.14,47426.0,79.1313,79.2057,79.122,79.1592,47426.0
2020-11-13 11:45:00,85.12,85.17,85.11,85.15,37161.0,79.1406,79.1871,79.1313,79.1685,37161.0
2020-11-13 11:50:00,85.14,85.25,85.14,85.22,26522.0,79.1592,79.2614,79.1592,79.2335,26522.0
2020-11-13 11:55:00,85.23,85.27,85.18,85.25,35976.0,79.2428,79.28,79.1964,79.2614,35976.0
2020-11-13 12:00:00,85.25,85.36,85.25,85.33,75257.0,79.2614,79.3637,79.2614,79.3358,75257.0
2020-11-13 12:05:00,85.33,85.37,85.32,85.35,174822.0,79.3358,79.373,79.3265,79.3544,174822.0
2020-11-13 12:10:00,85.35,85.35,85.24,85.27,179916.0,79.3544,79.3544,79.2521,79.28,179916.0
2020-11-13 12:15:00,85.27,85.28,85.23,85.23,168505.0,79.28,79.2893,79.2428,79.2428,168505.0
2020-11-13 12:20:00,85.23,85.25,85.21,85.24,33973.0,79.2428,79.2614,79.2243,79.2521,33973.0
2020-11-13 12:25:00,85.25,85.28,85.23,85.25,56269.0,79.2614,79.2893,79.2428,79.2614,56269.0
2020-11-13 12:30:00,85.25,85.31,85.24,85.29,29689.0,79.2614,79.3172,79.2521,79.2986,29689.0
2020-11-13 12:35:00,85.3,85.31,85.25,85.27,37914.0,79.3079,79.3172,79.2614,79.28,37914.0
2020-11-13 12:40:00,85.27,85.29,85.18,85.19,79114.0,79.28,79.2986,79.1964,79.2057,79114.0
2020-11-13 12:45:00,85.18,85.25,85.18,85.21,33190.0,79.1964,79.2614,79.1964,79.2243,33190.0
2020-11-13 12:50:00,85.2,85.3,85.2,85.24,69135.0,79.215,79.3079,79.215,79.2521,69135.0
2020-11-13 12:55:00,85.25,85.29,85.21,85.29,53990.0,79.2614,79.2986,79.2243,79.2986,53990.0
2020-11-13 13:00:00,85.31,85.34,85.25,85.31,73626.0,79.3172,79.3451,79.2614,79.3172,73626.0
2020-11-13 13:05:00,85.32,85.38,85.32,85.38,47078.0,79.3265,79.3823,79.3265,79.3823,47078.0
2020-11-13 13:10:00,85.38,85.4,85.29,85.3,95347.0,79.3823,79.4009,79.2986,79.3079,95347.0
2020-11-13 13:15:00,85.31,85.44,85.31,85.43,39513.0,79.3172,79.4381,79.3172,79.4288,39513.0
2020-11-13 13:20:00,85.42,85.46,85.36,85.44,148827.0,79.4195,79.4567,79.3637,79.4381,148827.0
2020-11-13 13:25:00,85.45,85.53,85.44,85.5,49111.0,79.4474,79.5218,79.4381,79.4939,49111.0
2020-11-13 13:30:00,85.5,85.51,85.38,85.39,27089.0,79.4939,79.5032,79.3823,79.3916,27089.0
2020-11-13 13:35:00,85.39,85.52,85.39,85.52,31721.0,79.3916,79.5125,79.3916,79.5125,31721.0
2020-11-13 13:40:00,85.52,85.56,85.49,85.54,39097.0,79.5125,79.5497,79.4846,79.5311,39097.0
2020-11-13 13:45:00,85.53,85.58,85.48,85.52,44806.0,79.5218,79.5683,79.4753,79.5125,44806.0
2020-11-13 13:50:00,85.52,85.54,85.49,85.5,13884.0,79.5125,79.5311,79.4846,79.4939,13884.0
2020-11-13 13:55:00,85.51,85.55,85.48,85.49,56825.0,79.5032,79.5404,79.4753,79.4846,56825.0
2020-11-13 14:00:00,85.48,85.58,85.48,85.51,70298.0,79.4753,79.5683,79.4753,79.5032,70298.0
2020-11-13 14:05:00,85.52,85.57,85.51,85.55,23214.0,79.5125,79.559,79.5032,79.5404,23214.0
2020-11-13 14:10:00,85.56,85.61,85.52,85.55,32370.0,79.5497,79.5962,79.5125,79.5404,32370.0
2020-11-13 14:15:00,85.55,85.59,85.51,85.59,65672.0,79.5404,79.5776,79.5032,79.5776,65672.0
2020-11-13 14:20:00,85.59,85.71,85.58,85.62,170269.0,79.5776,79.6891,79.5683,79.6054,170269.0
2020-11-13 14:25:00,85.63,85.63,85.53,85.56,37627.0,79.6147,79.6147,79.5218,79.5497,37627.0
2020-11-13 14:30:00,85.58,85.63,85.54,85.55,22992.0,79.5683,79.6147,79.5311,79.5404,22992.0
2020-11-13 14:35:00,85.54,85.6,85.52,85.57,60410.0,79.5311,79.5869,79.5125,79.559,60410.0
2020-11-13 14:40:00,85.56,85.59,85.53,85.57,42933.0,79.5497,79.5776,79.5218,79.559,42933.0
2020-11-13 14:45:00,85.6,85.61,85.43,85.45,110823.0,79.5869,79.5962,79.4288,79.4474,110823.0
2020-11-13 14:50:00,85.45,85.55,85.44,85.54,61674.0,79.4474,79.5404,79.4381,79.5311,61674.0
2020-11-13 14:55:00,85.53,85.65,85.52,85.58,59338.0,79.5218,79.6333,79.5125,79.5683,59338.0
2020-11-13 15:00:00,85.58,85.61,85.5,85.51,76070.0,79.5683,79.5962,79.4939,79.5032,76070.0
2020-11-13 15:05:00,85.51,85.58,85.5,85.53,52024.0,79.5032,79.5683,79.4939,79.5218,52024.0
2020-11-13 15:10:00,85.53,85.55,85.45,85.55,64913.0,79.5218,79.5404,79.4474,79.5404,64913.0
2020-11-13 15:15:00,85.55,85.57,85.4,85.5,122473.0,79.5404,79.559,79.4009,79.4939,122473.0
2020-11-13 15:20:00,85.49,85.5,85.45,85.46,39228.0,79.4846,79.4939,79.4474,79.4567,39228.0
2020-11-13 15:25:00,85.46,85.58,85.44,85.56,73913.0,79.4567,79.5683,79.4381,79.5497,73913.0
2020-11-13 15:30:00,85.56,85.75,85.53,85.73,168415.0,79.5497,79.7263,79.5218,79.7077,168415.0
2020-11-13 15:35:00,85.73,85.77,85.7,85.72,70485.0,79.7077,79.7449,79.6798,79.6984,70485.0
2020-11-13 15:40:00,85.72,85.86,85.7,85.81,219408.0,79.6984,79.8286,79.6798,79.7821,219408.0
2020-11-13 15:45:00,85.81,85.86,85.78,85.83,356263.0,79.7821,79.8286,79.7542,79.8007,356263.0
2020-11-13 15:50:00,85.83,85.86,85.7,85.71,427529.0,79.8007,79.8286,79.6798,79.6891,427529.0
2020-11-13 15:55:00,85.7,85.81,85.66,85.75,438649.0,79.6798,79.7821,79.6426,79.7263,438649.0
2020-11-16 09:30:00,87.66,87.93,86.64,86.65,426622.0,81.5021,81.7532,80.5538,80.5631,426622.0
2020-11-16 09:35:00,86.64,86.96,86.62,86.83,535478.0,80.5538,80.8513,80.5352,80.7305,535478.0
2020-11-16 09:40:00,86.83,86.83,86.43,86.56,203825.0,80.7305,80.7305,80.3585,80.4794,203825.0
2020-11-16 09:45:00,86.57,86.85,86.54,86.82,362496.0,80.4887,80.749,80.4608,80.7212,362496.0
2020-11-16 09:50:00,86.82,86.99,86.7,86.73,454762.0,80.7212,80.8792,80.6096,80.6375,454762.0
2020-11-16 09:55:00,86.74,86.88,86.65,86.88,397428.0,80.6468,80.7769,80.5631,80.7769,397428.0
2020-11-16 10:00:00,86.89,87.0,86.83,87.0,255834.0,80.7862,80.8885,80.7305,80.8885,255834.0
2020-11-16 10:05:00,86.99,87.16,86.97,87.11,261930.0,80.8792,81.0373,80.8606,80.9908,261930.0
2020-11-16 10:10:00,87.11,87.3,87.03,87.23,183753.0,80.9908,81.1674,80.9164,81.1024,183753.0
2020-11-16 10:15:00,87.25,87.31,87.21,87.28,143702.0,81.1209,81.1767,81.0838,81.1488,143702.0
2020-11-16 10:20:00,87.28,87.5,87.27,87.48,185666.0,81.1488,81.3534,81.1395,81.3348,185666.0
2020-11-16 10:25:00,87.48,87.51,87.35,87.5,205958.0,81.3348,81.3627,81.2139,81.3534,205958.0
2020-11-16 10:30:00,87.51,87.52,87.41,87.5,112950.0,81.3627,81.372,81.2697,81.3534,112950.0
2020-11-16 10:35:00,87.5,87.57,87.43,87.53,122190.0,81.3534,81.4185,81.2883,81.3813,122190.0
2020-11-16 10:40:00,87.54,87.63,87.53,87.59,103028.0,81.3906,81.4743,81.3813,81.4371,103028.0
2020-11-16 10:45:00,87.58,87.67,87.5,87.56,108540.0,81.4278,81.5114,81.3534,81.4092,108540.0
2020-11-16 10:50:00,87.56,87.58,87.51,87.53,83005.0,81.4092,81.4278,81.3627,81.3813,83005.0
2020-11-16 10:55:00,87.53,87.66,87.5,87.63,141069.0,81.3813,81.5021,81.3534,81.4743,141069.0
2020-11-16 11:00:00,87.62,87.69,87.57,87.67,122531.0,81.465,81.53,81.4185,81.5114,122531.0
2020-11-16 11:05:00,87.67,87.69,87.56,87.59,166322.0,81.5114,81.53,81.4092,81.4371,166322.0
2020-11-16 11:10:00,87.58,87.65,87.56,87.63,120634.0,81.4278,81.4928,81.4092,81.4743,120634.0
2020-11-16 11:15:00,87.64,87.75,87.63,87.75,106346.0,81.4836,81.5858,81.4743,81.5858,106346.0
2020-11-16 11:20:00,87.75,87.84,87.74,87.77,105503.0,81.5858,81.6695,81.5765,81.6044,105503.0
2020-11-16 11:25:00,87.76,87.83,87.71,87.73,118984.0,81.5951,81.6602,81.5486,81.5672,118984.0
2020-11-16 11:30:00,87.73,87.78,87.65,87.75,103329.0,81.5672,81.6137,81.4928,81.5858,103329.0
2020-11-16 11:35:00,87.75,87.88,87.7,87.87,116733.0,81.5858,81.7067,81.5393,81.6974,116733.0
2020-11-16 11:40:00,87.88,87.98,87.87,87.92,114987.0,81.7067,81.7997,81.6974,81.7439,114987.0
2020-11-16 11:45:00,87.91,87.95,87.88,87.92,78751.0,81.7346,81.7718,81.7067,81.7439,78751.0
2020-11-16 11:50:00,87.92,87.93,87.88,87.92,78840.0,81.7439,81.7532,81.7067,81.7439,78840.0
2020-11-16 11:55:00,87.91,87.98,87.9,87.91,104094.0,81.7346,81.7997,81.7253,81.7346,104094.0
2020-11-16 12:00:00,87.91,87.94,87.88,87.92,220310.0,81.7346,81.7625,81.7067,81.7439,220310.0
2020-11-16 12:05:00,87.92,87.98,87.91,87.98,101614.0,81.7439,81.7997,81.7346,81.7997,101614.0
2020-11-16 12:10:00,87.97,87.99,87.86,87.98,108553.0,81.7904,81.809,81.6881,81.7997,108553.0
2020-11-16 12:15:00,87.99,87.99,87.88,87.89,65131.0,81.809,81.809,81.7067,81.716,65131.0
2020-11-16 12:20:00,87.89,87.9,87.75,87.76,91142.0,81.716,81.7253,81.5858,81.5951,91142.0
2020-11-16 12:25:00,87.76,87.85,87.73,87.78,78773.0,81.5951,81.6788,81.5672,81.6137,78773.0
2020-11-16 12:30:00,87.77,87.78,87.69,87.69,80656.0,81.6044,81.6137,81.53,81.53,80656.0
2020-11-16 12:35:00,87.69,87.71,87.67,87.7,95813.0,81.53,81.5486,81.5114,81.5393,95813.0
2020-11-16 12:40:00,87.7,87.77,87.68,87.75,78247.0,81.5393,81.6044,81.5207,81.5858,78247.0
2020-11-16 12:45:00,87.75,87.78,87.69,87.78,51289.0,81.5858,81.6137,81.53,81.6137,51289.0
2020-11-16 12:50:00,87.78,87.81,87.66,87.72,159688.0,81.6137,81.6416,81.5021,81.5579,159688.0
2020-11-16 12:55:00,87.72,87.85,87.71,87.78,105868.0,81.5579,81.6788,81.5486,81.6137,105868.0
2020-11-16 13:00:00,87.78,87.78,87.7,87.73,67866.0,81.6137,81.6137,81.5393,81.5672,67866.0
2020-11-16 13:05:00,87.73,87.74,87.67,87.69,75530.0,81.5672,81.5765,81.5114,81.53,75530.0
2020-11-16 13:10:00,87.69,87.76,87.63,87.66,70159.0,81.53,81.5951,81.4743,81.5021,70159.0
2020-11-16 13:15:00,87.66,87.67,87.62,87.64,78505.0,81.5021,81.5114,81.465,81.4836,78505.0
2020-11-16 13:20:00,87.64,87.65,87.47,87.56,111454.0,81.4836,81.4928,81.3255,81.4092,111454.0
2020-11-16 13:25:00,87.56,87.57,87.37,87.39,114964.0,81.4092,81.4185,81.2325,81.2511,114964.0
2020-11-16 13:30:00,87.39,87.47,87.35,87.47,52297.0,81.2511,81.3255,81.2139,81.3255,52297.0
2020-11-16 13:35:00,87.47,87.49,87.39,87.41,81600.0,81.3255,81.3441,81.2511,81.2697,81600.0
2020-11-16 13:40:00,87.4,87.4,87.19,87.3,139601.0,81.2604,81.2604,81.0652,81.1674,139601.0
2020-11-16 13:45:00,87.3,87.35,87.23,87.25,65674.0,81.1674,81.2139,81.1024,81.1209,65674.0
2020-11-16 13:50:00,87.26,87.34,87.25,87.33,53238.0,81.1302,81.2046,81.1209,81.1953,53238.0
2020-11-16 13:55:00,87.33,87.37,87.22,87.23,53201.0,81.1953,81.2325,81.0931,81.1024,53201.0
2020-11-16 14:00:00,87.23,87.28,87.16,87.23,98744.0,81.1024,81.1488,81.0373,81.1024,98744.0
2020-11-16 14:05:00,87.23,87.42,87.23,87.4,91960.0,81.1024,81.279,81.1024,81.2604,91960.0
2020-11-16 14:10:00,87.39,87.43,87.34,87.37,66823.0,81.2511,81.2883,81.2046,81.2325,66823.0
2020-11-16 14:15:00,87.37,87.39,87.32,87.36,79172.0,81.2325,81.2511,81.186,81.2232,79172.0
2020-11-16 14:20:00,87.37,87.41,87.29,87.32,166633.0,81.2325,81.2697,81.1581,81.186,166633.0
2020-11-16 14:25:00,87.32,87.44,87.29,87.42,125618.0,81.186,81.2976,81.1581,81.279,125618.0
2020-11-16 14:30:00,87.42,87.49,87.37,87.48,288179.0,81.279,81.3441,81.2325,81.3348,288179.0
2020-11-16 14:35:00,87.47,87.49,87.43,87.45,88716.0,81.3255,81.3441,81.2883,81.3069,88716.0
2020-11-16 14:40:00,87.44,87.51,87.44,87.51,118931.0,81.2976,81.3627,81.2976,81.3627,118931.0
2020-11-16 14:45:00,87.51,87.51,87.37,87.39,180198.0,81.3627,81.3627,81.2325,81.2511,180198.0
2020-11-16 14:50:00,87.39,87.5,87.38,87.5,76698.0,81.2511,81.3534,81.2418,81.3534,76698.0
2020-11-16 14:55:00,87.5,87.56,87.46,87.52,182657.0,81.3534,81.4092,81.3162,81.372,182657.0
2020-11-16 15:00:00,87.53,87.53,87.38,87.4,149394.0,81.3813,81.3813,81.2418,81.2604,149394.0
2020-11-16 15:05:00,87.4,87.49,87.33,87.48,96741.0,81.2604,81.3441,81.1953,81.3348,96741.0
2020-11-16 15:10:00,87.48,87.56,87.42,87.42,125912.0,81.3348,81.4092,81.279,81.279,125912.0
2020-11-16 15:15:00,87.42,87.53,87.39,87.53,96433.0,81.279,81.3813,81.2511,81.3813,96433.0
2020-11-16 15:20:00,87.53,87.62,87.5,87.59,138287.0,81.3813,81.465,81.3534,81.4371,138287.0
2020-11-16 15:25:00,87.59,87.6,87.42,87.53,156576.0,81.4371,81.4464,81.279,81.3813,156576.0
2020-11-16 15:30:00,87.54,87.59,87.5,87.56,178355.0,81.3906,81.4371,81.3534,81.4092,178355.0
2020-11-16 15:35:00,87.55,87.59,87.47,87.53,163553.0,81.3999,81.4371,81.3255,81.3813,163553.0
2020-11-16 15:40:00,87.53,87.63,87.52,87.59,203172.0,81.3813,81.4743,81.372,81.4371,203172.0
2020-11-16 15:45:00,87.59,87.66,87.57,87.64,209172.0,81.4371,81.5021,81.4185,81.4836,209172.0
2020-11-16 15:50:00,87.64,87.65,87.57,87.63,395282.0,81.4836,81.4928,81.4185,81.4743,395282.0
2020-11-16 15:55:00,87.63,87.89,87.58,87.88,620853.0,81.4743,81.716,81.4278,81.7067,620853.0
2020-11-17 09:30:00,87.19,87.23,86.81,86.85,243979.0,81.0652,81.1024,80.7119,80.749,243979.0
2020-11-17 09:35:00,86.87,86.98,86.65,86.9,231831.0,80.7676,80.8699,80.5631,80.7955,231831.0
2020-11-17 09:40:00,86.92,86.97,86.72,86.73,213740.0,80.8141,80.8606,80.6282,80.6375,213740.0
2020-11-17 09:45:00,86.73,86.88,86.66,86.82,193799.0,80.6375,80.7769,80.5724,80.7212,193799.0
2020-11-17 09:50:00,86.82,86.83,86.47,86.49,191300.0,80.7212,80.7305,80.3957,80.4143,191300.0
2020-11-17 09:55:00,86.49,86.62,86.32,86.34,188085.0,80.4143,80.5352,80.2563,80.2749,188085.0
2020-11-17 10:00:00,86.34,86.55,86.32,86.42,191078.0,80.2749,80.4701,80.2563,80.3493,191078.0
2020-11-17 10:05:00,86.41,86.53,86.4,86.46,162401.0,80.34,80.4515,80.3307,80.3864,162401.0
2020-11-17 10:10:00,86.45,86.6,86.45,86.56,148500.0,80.3771,80.5166,80.3771,80.4794,148500.0
2020-11-17 10:15:00,86.56,86.65,86.5,86.65,291486.0,80.4794,80.5631,80.4236,80.5631,291486.0
2020-11-17 10:20:00,86.65,86.72,86.6,86.62,113705.0,80.5631,80.6282,80.5166,80.5352,113705.0
2020-11-17 10:25:00,86.62,86.69,86.56,86.59,98587.0,80.5352,80.6003,80.4794,80.5073,98587.0
2020-11-17 10:30:00,86.59,86.74,86.53,86.73,136511.0,80.5073,80.6468,80.4515,80.6375,136511.0
2020-11-17 10:35:00,86.73,86.79,86.71,86.74,77386.0,80.6375,80.6933,80.6189,80.6468,77386.0
2020-11-17 10:40:00,86.75,86.88,86.74,86.87,102978.0,80.6561,80.7769,80.6468,80.7676,102978.0
2020-11-17 10:45:00,86.86,86.89,86.83,86.88,89025.0,80.7583,80.7862,80.7305,80.7769,89025.0
2020-11-17 10:50:00,86.88,86.98,86.83,86.95,106925.0,80.7769,80.8699,80.7305,80.842,106925.0
2020-11-17 10:55:00,86.95,87.01,86.93,86.95,140655.0,80.842,80.8978,80.8234,80.842,140655.0
2020-11-17 11:00:00,86.95,87.05,86.9,87.05,71361.0,80.842,80.935,80.7955,80.935,71361.0
2020-11-17 11:05:00,87.05,87.19,87.04,87.17,107507.0,80.935,81.0652,80.9257,81.0466,107507.0
2020-11-17 11:10:00,87.17,87.28,87.14,87.22,137106.0,81.0466,81.1488,81.0187,81.0931,137106.0
2020-11-17 11:15:00,87.22,87.46,87.21,87.44,605055.0,81.0931,81.3162,81.0838,81.2976,605055.0
2020-11-17 11:20:00,87.44,87.62,87.41,87.62,200612.0,81.2976,81.465,81.2697,81.465,200612.0
2020-11-17 11:25:00,87.61,87.65,87.43,87.65,147804.0,81.4557,81.4928,81.2883,81.4928,147804.0
2020-11-17 11:30:00,87.65,87.73,87.58,87.59,133345.0,81.4928,81.5672,81.4278,81.4371,133345.0
2020-11-17 11:35:00,87.6,87.73,87.59,87.69,81920.0,81.4464,81.5672,81.4371,81.53,81920.0
2020-11-17 11:40:00,87.69,87.72,87.62,87.65,84882.0,81.53,81.5579,81.465,81.4928,84882.0
2020-11-17 11:45:00,87.65,87.71,87.6,87.68,92395.0,81.4928,81.5486,81.4464,81.5207,92395.0
2020-11-17 11:50:00,87.68,87.68,87.47,87.52,83838.0,81.5207,81.5207,81.3255,81.372,83838.0
2020-11-17 11:55:00,87.52,87.57,87.5,87.53,58251.0,81.372,81.4185,81.3534,81.3813,58251.0
2020-11-17 12:00:00,87.53,87.57,87.5,87.52,55399.0,81.3813,81.4185,81.3534,81.372,55399.0
2020-11-17 12:05:00,87.53,87.61,87.53,87.55,47611.0,81.3813,81.4557,81.3813,81.3999,47611.0
2020-11-17 12:10:00,87.55,87.83,87.52,87.82,121953.0,81.3999,81.6602,81.372,81.6509,121953.0
2020-11-17 12:15:00,87.81,87.86,87.76,87.77,70616.0,81.6416,81.6881,81.5951,81.6044,70616.0
2020-11-17 12:20:00,87.76,87.82,87.72,87.78,75635.0,81.5951,81.6509,81.5579,81.6137,75635.0
2020-11-17 12:25:00,87.78,87.83,87.71,87.82,62074.0,81.6137,81.6602,81.5486,81.6509,62074.0
2020-11-17 12:30:00,87.82,87.83,87.75,87.75,66259.0,81.6509,81.6602,81.5858,81.5858,66259.0
2020-11-17 12:35:00,87.75,87.9,87.69,87.85,87689.0,81.5858,81.7253,81.53,81.6788,87689.0
2020-11-17 12:40:00,87.86,87.89,87.76,87.79,49717.0,81.6881,81.716,81.5951,81.623,49717.0
2020-11-17 12:45:00,87.79,87.81,87.74,87.76,106629.0,81.623,81.6416,81.5765,81.5951,106629.0
2020-11-17 12:50:00,87.75,87.81,87.73,87.8,54193.0,81.5858,81.6416,81.5672,81.6323,54193.0
2020-11-17 12:55:00,87.81,87.81,87.74,87.78,156521.0,81.6416,81.6416,81.5765,81.6137,156521.0
2020-11-17 13:00:00,87.78,87.82,87.76,87.8,98958.0,81.6137,81.6509,81.5951,81.6323,98958.0
2020-11-17 13:05:00,87.8,87.83,87.78,87.82,53429.0,81.6323,81.6602,81.6137,81.6509,53429.0
2020-11-17 13:10:00,87.82,87.84,87.69,87.7,187316.0,81.6509,81.6695,81.53,81.5393,187316.0
2020-11-17 13:15:00,87.7,87.77,87.66,87.66,105943.0,81.5393,81.6044,81.5021,81.5021,105943.0
2020-11-17 13:20:00,87.67,87.67,87.51,87.51,46755.0,81.5114,81.5114,81.3627,81.3627,46755.0
2020-11-17 13:25:00,87.51,87.57,87.5,87.55,53243.0,81.3627,81.4185,81.3534,81.3999,53243.0
2020-11-17 13:30:00,87.55,87.57,87.49,87.5,67633.0,81.3999,81.4185,81.3441,81.3534,67633.0
2020-11-17 13:35:00,87.5,87.63,87.49,87.63,91930.0,81.3534,81.4743,81.3441,81.4743,91930.0
2020-11-17 13:40:00,87.63,87.68,87.57,87.58,94074.0,81.4743,81.5207,81.4185,81.4278,94074.0
2020-11-17 13:45:00,87.57,87.6,87.52,87.54,92301.0,81.4185,81.4464,81.372,81.3906,92301.0
2020-11-17 13:50:00,87.54,87.54,87.41,87.42,92341.0,81.3906,81.3906,81.2697,81.279,92341.0
2020-11-17 13:55:00,87.42,87.5,87.41,87.46,60085.0,81.279,81.3534,81.2697,81.3162,60085.0
2020-11-17 14:00:00,87.47,87.64,87.44,87.6,185267.0,81.3255,81.4836,81.2976,81.4464,185267.0
2020-11-17 14:05:00,87.6,87.7,87.6,87.69,56311.0,81.4464,81.5393,81.4464,81.53,56311.0
2020-11-17 14:10:00,87.69,87.87,87.69,87.85,127981.0,81.53,81.6974,81.53,81.6788,127981.0
2020-11-17 14:15:00,87.84,87.87,87.8,87.84,58194.0,81.6695,81.6974,81.6323,81.6695,58194.0
2020-11-17 14:20:00,87.84,87.88,87.77,87.8,63149.0,81.6695,81.7067,81.6044,81.6323,63149.0
2020-11-17 14:25:00,87.8,87.81,87.74,87.8,100952.0,81.6323,81.6416,81.5765,81.6323,100952.0
2020-11-17 14:30:00,87.81,87.83,87.71,87.76,93505.0,81.6416,81.6602,81.5486,81.5951,93505.0
2020-11-17 14:35:00,87.75,87.85,87.75,87.84,61142.0,81.5858,81.6788,81.5858,81.6695,61142.0
2020-11-17 14:40:00,87.84,87.87,87.8,87.82,55280.0,81.6695,81.6974,81.6323,81.6509,55280.0
2020-11-17 14:45:00,87.82,87.9,87.81,87.88,62614.0,81.6509,81.7253,81.6416,81.7067,62614.0
2020-11-17 14:50:00,87.89,87.89,87.81,87.87,97302.0,81.716,81.716,81.6416,81.6974,97302.0
2020-11-17 14:55:00,87.88,87.91,87.84,87.85,91902.0,81.7067,81.7346,81.6695,81.6788,91902.0
2020-11-17 15:00:00,87.85,87.86,87.75,87.8,106554.0,81.6788,81.6881,81.5858,81.6323,106554.0
2020-11-17 15:05:00,87.8,87.81,87.63,87.63,159402.0,81.6323,81.6416,81.4743,81.4743,159402.0
2020-11-17 15:10:00,87.63,87.66,87.56,87.58,252234.0,81.4743,81.5021,81.4092,81.4278,252234.0
2020-11-17 15:15:00,87.58,87.62,87.53,87.58,151874.0,81.4278,81.465,81.3813,81.4278,151874.0
2020-11-17 15:20:00,87.58,87.59,87.35,87.42,178791.0,81.4278,81.4371,81.2139,81.279,178791.0
2020-11-17 15:25:00,87.41,87.49,87.39,87.49,73116.0,81.2697,81.3441,81.2511,81.3441,73116.0
2020-11-17 15:30:00,87.48,87.52,87.44,87.46,136456.0,81.3348,81.372,81.2976,81.3162,136456.0
2020-11-17 15:35:00,87.45,87.54,87.42,87.51,117099.0,81.3069,81.3906,81.279,81.3627,117099.0
2020-11-17 15:40:00,87.51,87.55,87.42,87.54,128758.0,81.3627,81.3999,81.279,81.3906,128758.0
2020-11-17 15:45:00,87.54,87.56,87.46,87.54,140161.0,81.3906,81.4092,81.3162,81.3906,140161.0
2020-11-17 15:50:00,87.54,87.69,87.38,87.65,296715.0,81.3906,81.53,81.2418,81.4928,296715.0
2020-11-17 15:55:00,87.66,87.69,87.61,87.64,502786.0,81.5021,81.53,81.4557,81.4836,502786.0
2020-11-18 09:30:00,88.31,88.31,88.1,88.23,234949.0,82.1065,82.1065,81.9112,82.0321,234949.0
2020-11-18 09:35:00,88.23,88.24,87.94,87.95,219680.0,82.0321,82.0414,81.7625,81.7718,219680.0
2020-11-18 09:40:00,87.95,88.07,87.89,88.0,158858.0,81.7718,81.8833,81.716,81.8183,158858.0
2020-11-18 09:45:00,88.01,88.11,87.97,88.07,139490.0,81.8276,81.9205,81.7904,81.8833,139490.0
2020-11-18 09:50:00,88.07,88.1,87.96,88.05,171313.0,81.8833,81.9112,81.7811,81.8647,171313.0
2020-11-18 09:55:00,88.05,88.27,88.04,88.26,139634.0,81.8647,82.0693,81.8555,82.06,139634.0
2020-11-18 10:00:00,88.26,88.35,88.25,88.28,122560.0,82.06,82.1437,82.0507,82.0786,122560.0
2020-11-18 10:05:00,88.29,88.37,88.19,88.33,161389.0,82.0879,82.1623,81.9949,82.1251,161389.0
2020-11-18 10:10:00,88.34,88.39,88.27,88.3,161170.0,82.1344,82.1809,82.0693,82.0972,161170.0
2020-11-18 10:15:00,88.3,88.33,88.08,88.09,122255.0,82.0972,82.1251,81.8926,81.9019,122255.0
2020-11-18 10:20:00,88.08,88.13,88.03,88.13,205740.0,81.8926,81.9391,81.8462,81.9391,205740.0
2020-11-18 10:25:00,88.13,88.26,88.1,88.22,138794.0,81.9391,82.06,81.9112,82.0228,138794.0
2020-11-18 10:30:00,88.22,88.26,88.15,88.15,110250.0,82.0228,82.06,81.9577,81.9577,110250.0
2020-11-18 10:35:00,88.15,88.29,88.14,88.27,160428.0,81.9577,82.0879,81.9484,82.0693,160428.0
2020-11-18 10:40:00,88.27,88.37,88.27,88.3,85893.0,82.0693,82.1623,82.0693,82.0972,85893.0
2020-11-18 10:45:00,88.31,88.35,88.27,88.33,83179.0,82.1065,82.1437,82.0693,82.1251,83179.0
2020-11-18 10:50:00,88.33,88.34,88.25,88.26,101051.0,82.1251,82.1344,82.0507,82.06,101051.0
2020-11-18 10:55:00,88.25,88.26,88.07,88.12,99516.0,82.0507,82.06,81.8833,81.9298,99516.0
2020-11-18 11:00:00,88.12,88.25,88.11,88.24,144040.0,81.9298,82.0507,81.9205,82.0414,144040.0
2020-11-18 11:05:00,88.24,88.32,88.22,88.26,104105.0,82.0414,82.1158,82.0228,82.06,104105.0
2020-11-18 11:10:00,88.25,88.3,88.23,88.29,73669.0,82.0507,82.0972,82.0321,82.0879,73669.0
2020-11-18 11:15:00,88.28,88.39,88.28,88.38,102503.0,82.0786,82.1809,82.0786,82.1716,102503.0
2020-11-18 11:20:00,88.38,88.41,88.34,88.37,106000.0,82.1716,82.1995,82.1344,82.1623,106000.0
2020-11-18 11:25:00,88.37,88.47,88.35,88.45,95907.0,82.1623,82.2552,82.1437,82.2367,95907.0
2020-11-18 11:30:00,88.46,88.51,88.45,88.49,173866.0,82.2459,82.2924,82.2367,82.2738,173866.0
2020-11-18 11:35:00,88.49,88.54,88.47,88.53,94534.0,82.2738,82.3203,82.2552,82.311,94534.0
2020-11-18 11:40:00,88.52,88.53,88.44,88.51,120645.0,82.3017,82.311,82.2274,82.2924,120645.0
2020-11-18 11:45:00,88.51,88.58,88.41,88.41,125239.0,82.2924,82.3575,82.1995,82.1995,125239.0
2020-11-18 11:50:00,88.41,88.5,88.39,88.46,98089.0,82.1995,82.2831,82.1809,82.2459,98089.0
2020-11-18 11:55:00,88.47,88.57,88.46,88.54,98224.0,82.2552,82.3482,82.2459,82.3203,98224.0
2020-11-18 12:00:00,88.54,88.68,88.53,88.64,140099.0,82.3203,82.4505,82.311,82.4133,140099.0
2020-11-18 12:05:00,88.64,88.66,88.56,88.58,96410.0,82.4133,82.4319,82.3389,82.3575,96410.0
2020-11-18 12:10:00,88.59,88.61,88.55,88.59,64809.0,82.3668,82.3854,82.3296,82.3668,64809.0
2020-11-18 12:15:00,88.59,88.6,88.38,88.4,109414.0,82.3668,82.3761,82.1716,82.1902,109414.0
2020-11-18 12:20:00,88.4,88.43,88.34,88.35,88686.0,82.1902,82.2181,82.1344,82.1437,88686.0
2020-11-18 12:25:00,88.36,88.37,88.3,88.35,99257.0,82.153,82.1623,82.0972,82.1437,99257.0
2020-11-18 12:30:00,88.34,88.35,88.23,88.25,271928.0,82.1344,82.1437,82.0321,82.0507,271928.0
2020-11-18 12:35:00,88.24,88.31,88.2,88.28,77062.0,82.0414,82.1065,82.0042,82.0786,77062.0
2020-11-18 12:40:00,88.28,88.4,88.28,88.37,119199.0,82.0786,82.1902,82.0786,82.1623,119199.0
2020-11-18 12:45:00,88.37,88.41,88.33,88.4,73324.0,82.1623,82.1995,82.1251,82.1902,73324.0
2020-11-18 12:50:00,88.4,88.45,88.37,88.42,69297.0,82.1902,82.2367,82.1623,82.2088,69297.0
2020-11-18 12:55:00,88.41,88.42,88.23,88.26,80235.0,82.1995,82.2088,82.0321,82.06,80235.0
2020-11-18 13:00:00,88.26,88.35,88.24,88.35,70855.0,82.06,82.1437,82.0414,82.1437,70855.0
2020-11-18 13:05:00,88.34,88.39,88.31,88.38,55251.0,82.1344,82.1809,82.1065,82.1716,55251.0
2020-11-18 13:10:00,88.38,88.42,88.35,88.38,150072.0,82.1716,82.2088,82.1437,82.1716,150072.0
2020-11-18 13:15:00,88.38,88.43,88.37,88.4,81670.0,82.1716,82.2181,82.1623,82.1902,81670.0
2020-11-18 13:20:00,88.4,88.42,88.36,88.4,71623.0,82.1902,82.2088,82.153,82.1902,71623.0
2020-11-18 13:25:00,88.39,88.39,88.25,88.25,111861.0,82.1809,82.1809,82.0507,82.0507,111861.0
2020-11-18 13:30:00,88.25,88.28,88.21,88.23,72849.0,82.0507,82.0786,82.0135,82.0321,72849.0
2020-11-18 13:35:00,88.23,88.4,88.22,88.39,67704.0,82.0321,82.1902,82.0228,82.1809,67704.0
2020-11-18 13:40:00,88.39,88.39,88.31,88.37,88379.0,82.1809,82.1809,82.1065,82.1623,88379.0
2020-11-18 13:45:00,88.37,88.4,88.19,88.22,135471.0,82.1623,82.1902,81.9949,82.0228,135471.0
2020-11-18 13:50:00,88.21,88.27,88.17,88.24,171681.0,82.0135,82.0693,81.9763,82.0414,171681.0
2020-11-18 13:55:00,88.24,88.3,88.11,88.3,86833.0,82.0414,82.0972,81.9205,82.0972,86833.0
2020-11-18 14:00:00,88.29,88.38,88.27,88.32,89539.0,82.0879,82.1716,82.0693,82.1158,89539.0
2020-11-18 14:05:00,88.31,88.41,88.3,88.36,72755.0,82.1065,82.1995,82.0972,82.153,72755.0
2020-11-18 14:10:00,88.36,88.38,88.26,88.26,85105.0,82.153,82.1716,82.06,82.06,85105.0
2020-11-18 14:15:00,88.26,88.31,88.14,88.15,133562.0,82.06,82.1065,81.9484,81.9577,133562.0
2020-11-18 14:20:00,88.16,88.22,88.03,88.04,171664.0,81.967,82.0228,81.8462,81.8555,171664.0
2020-11-18 14:25:00,88.05,88.07,87.97,88.06,80783.0,81.8647,81.8833,81.7904,81.874,80783.0
2020-11-18 14:30:00,88.07,88.12,87.97,88.12,228565.0,81.8833,81.9298,81.7904,81.9298,228565.0
2020-11-18 14:35:00,88.11,88.11,88.03,88.06,231256.0,81.9205,81.9205,81.8462,81.874,231256.0
2020-11-18 14:40:00,88.07,88.2,88.06,88.2,122623.0,81.8833,82.0042,81.874,82.0042,122623.0
2020-11-18 14:45:00,88.19,88.2,88.13,88.15,98331.0,81.9949,82.0042,81.9391,81.9577,98331.0
2020-11-18 14:50:00,88.15,88.24,88.13,88.2,85593.0,81.9577,82.0414,81.9391,82.0042,85593.0
2020-11-18 14:55:00,88.21,88.22,88.05,88.06,109081.0,82.0135,82.0228,81.8647,81.874,109081.0
2020-11-18 15:00:00,88.07,88.09,87.86,87.87,118431.0,81.8833,81.9019,81.6881,81.6974,118431.0
2020-11-18 15:05:00,87.86,88.05,87.86,88.01,105190.0,81.6881,81.8647,81.6881,81.8276,105190.0
2020-11-18 15:10:00,88.02,88.16,88.02,88.09,132402.0,81.8369,81.967,81.8369,81.9019,132402.0
2020-11-18 15:15:00,88.09,88.12,87.96,87.97,131054.0,81.9019,81.9298,81.7811,81.7904,131054.0
2020-11-18 15:20:00,87.97,88.03,87.92,87.98,134895.0,81.7904,81.8462,81.7439,81.7997,134895.0
2020-11-18 15:25:00,87.98,88.0,87.85,87.85,218101.0,81.7997,81.8183,81.6788,81.6788,218101.0
2020-11-18 15:30:00,87.85,87.86,87.68,87.83,332369.0,81.6788,81.6881,81.5207,81.6602,332369.0
2020-11-18 15:35:00,87.81,87.83,87.47,87.58,469685.0,81.6416,81.6602,81.3255,81.4278,469685.0
2020-11-18 15:40:00,87.58,87.61,87.5,87.53,241874.0,81.4278,81.4557,81.3534,81.3813,241874.0
2020-11-18 15:45:00,87.53,87.7,87.46,87.51,214519.0,81.3813,81.5393,81.3162,81.3627,214519.0
2020-11-18 15:50:00,87.51,87.64,87.37,87.41,310371.0,81.3627,81.4836,81.2325,81.2697,310371.0
2020-11-18 15:55:00,87.41,87.45,87.17,87.18,514077.0,81.2697,81.3069,81.0466,81.0559,514077.0
2020-11-19 09:30:00,87.01,87.06,86.46,86.8,272809.0,80.8978,80.9443,80.3864,80.7026,272809.0
2020-11-19 09:35:00,86.8,87.05,86.79,87.02,238370.0,80.7026,80.935,80.6933,80.9071,238370.0
2020-11-19 09:40:00,87.01,87.16,86.8,86.91,162281.0,80.8978,81.0373,80.7026,80.8048,162281.0
2020-11-19 09:45:00,86.91,87.26,86.91,87.16,187372.0,80.8048,81.1302,80.8048,81.0373,187372.0
2020-11-19 09:50:00,87.17,87.34,87.07,87.34,263352.0,81.0466,81.2046,80.9536,81.2046,263352.0
2020-11-19 09:55:00,87.33,87.33,87.05,87.09,177106.0,81.1953,81.1953,80.935,80.9722,177106.0
2020-11-19 10:00:00,87.1,87.29,87.02,87.07,242163.0,80.9815,81.1581,80.9071,80.9536,242163.0
2020-11-19 10:05:00,87.08,87.15,86.87,87.04,203050.0,80.9629,81.028,80.7676,80.9257,203050.0
2020-11-19 10:10:00,87.05,87.13,86.95,87.07,155397.0,80.935,81.0094,80.842,80.9536,155397.0
2020-11-19 10:15:00,87.06,87.19,86.98,86.98,178915.0,80.9443,81.0652,80.8699,80.8699,178915.0
2020-11-19 10:20:00,86.99,87.05,86.75,86.76,170953.0,80.8792,80.935,80.6561,80.6654,170953.0
2020-11-19 10:25:00,86.75,86.78,86.58,86.66,184881.0,80.6561,80.684,80.498,80.5724,184881.0
2020-11-19 10:30:00,86.66,86.79,86.62,86.76,141595.0,80.5724,80.6933,80.5352,80.6654,141595.0
2020-11-19 10:35:00,86.77,87.0,86.77,86.96,141380.0,80.6747,80.8885,80.6747,80.8513,141380.0
2020-11-19 10:40:00,86.95,87.06,86.95,87.01,99978.0,80.842,80.9443,80.842,80.8978,99978.0
2020-11-19 10:45:00,87.02,87.22,87.02,87.17,115839.0,80.9071,81.0931,80.9071,81.0466,115839.0
2020-11-19 10:50:00,87.16,87.23,86.99,87.03,125864.0,81.0373,81.1024,80.8792,80.9164,125864.0
2020-11-19 10:55:00,87.03,87.05,86.79,86.82,133802.0,80.9164,80.935,80.6933,80.7212,133802.0
2020-11-19 11:00:00,86.81,86.82,86.68,86.69,106489.0,80.7119,80.7212,80.591,80.6003,106489.0
2020-11-19 11:05:00,86.69,86.77,86.66,86.7,89881.0,80.6003,80.6747,80.5724,80.6096,89881.0
2020-11-19 11:10:00,86.7,86.72,86.59,86.6,79056.0,80.6096,80.6282,80.5073,80.5166,79056.0
2020-11-19 11:15:00,86.6,86.71,86.59,86.69,109165.0,80.5166,80.6189,80.5073,80.6003,109165.0
2020-11-19 11:20:00,86.69,86.91,86.68,86.9,58439.0,80.6003,80.8048,80.591,80.7955,58439.0
2020-11-19 11:25:00,86.89,86.9,86.77,86.77,65166.0,80.7862,80.7955,80.6747,80.6747,65166.0
2020-11-19 11:30:00,86.77,86.8,86.51,86.53,107919.0,80.6747,80.7026,80.4329,80.4515,107919.0
2020-11-19 11:35:00,86.53,86.56,86.43,86.56,155104.0,80.4515,80.4794,80.3585,80.4794,155104.0
2020-11-19 11:40:00,86.55,86.7,86.54,86.68,84184.0,80.4701,80.6096,80.4608,80.591,84184.0
2020-11-19 11:45:00,86.67,86.74,86.6,86.74,137241.0,80.5817,80.6468,80.5166,80.6468,137241.0
2020-11-19 11:50:00,86.73,86.78,86.65,86.77,115295.0,80.6375,80.684,80.5631,80.6747,115295.0
2020-11-19 11:55:00,86.76,86.83,86.71,86.83,79154.0,80.6654,80.7305,80.6189,80.7305,79154.0
2020-11-19 12:00:00,86.83,86.83,86.69,86.72,63286.0,80.7305,80.7305,80.6003,80.6282,63286.0
2020-11-19 12:05:00,86.73,86.77,86.67,86.74,102223.0,80.6375,80.6747,80.5817,80.6468,102223.0
2020-11-19 12:10:00,86.73,86.81,86.68,86.77,67671.0,80.6375,80.7119,80.591,80.6747,67671.0
2020-11-19 12:15:00,86.78,86.78,86.58,86.61,51023.0,80.684,80.684,80.498,80.5259,51023.0
2020-11-19 12:20:00,86.6,86.67,86.55,86.61,37851.0,80.5166,80.5817,80.4701,80.5259,37851.0
2020-11-19 12:25:00,86.59,86.69,86.58,86.69,34895.0,80.5073,80.6003,80.498,80.6003,34895.0
2020-11-19 12:30:00,86.69,86.76,86.68,86.72,30160.0,80.6003,80.6654,80.591,80.6282,30160.0
2020-11-19 12:35:00,86.72,86.83,86.67,86.81,57771.0,80.6282,80.7305,80.5817,80.7119,57771.0
2020-11-19 12:40:00,86.81,86.82,86.63,86.66,58235.0,80.7119,80.7212,80.5445,80.5724,58235.0
2020-11-19 12:45:00,86.65,86.69,86.57,86.66,62886.0,80.5631,80.6003,80.4887,80.5724,62886.0
2020-11-19 12:50:00,86.65,86.67,86.6,86.62,31028.0,80.5631,80.5817,80.5166,80.5352,31028.0
2020-11-19 12:55:00,86.61,86.79,86.61,86.77,35933.0,80.5259,80.6933,80.5259,80.6747,35933.0
2020-11-19 13:00:00,86.76,86.87,86.76,86.83,68296.0,80.6654,80.7676,80.6654,80.7305,68296.0
2020-11-19 13:05:00,86.81,86.83,86.69,86.75,46082.0,80.7119,80.7305,80.6003,80.6561,46082.0
2020-11-19 13:10:00,86.76,86.85,86.75,86.84,37488.0,80.6654,80.749,80.6561,80.7397,37488.0
2020-11-19 13:15:00,86.84,86.9,86.82,86.87,37419.0,80.7397,80.7955,80.7212,80.7676,37419.0
2020-11-19 13:20:00,86.87,86.98,86.86,86.97,58082.0,80.7676,80.8699,80.7583,80.8606,58082.0
2020-11-19 13:25:00,86.97,87.08,86.94,86.97,82036.0,80.8606,80.9629,80.8327,80.8606,82036.0
2020-11-19 13:30:00,86.96,86.98,86.86,86.91,33473.0,80.8513,80.8699,80.7583,80.8048,33473.0
2020-11-19 13:35:00,86.9,86.92,86.85,86.9,32923.0,80.7955,80.8141,80.749,80.7955,32923.0
2020-11-19 13:40:00,86.9,86.92,86.86,86.88,63914.0,80.7955,80.8141,80.7583,80.7769,63914.0
2020-11-19 13:45:00,86.87,86.98,86.87,86.98,32831.0,80.7676,80.8699,80.7676,80.8699,32831.0
2020-11-19 13:50:00,86.97,86.99,86.91,86.99,25102.0,80.8606,80.8792,80.8048,80.8792,25102.0
2020-11-19 13:55:00,87.0,87.0,86.96,86.98,35890.0,80.8885,80.8885,80.8513,80.8699,35890.0
2020-11-19 14:00:00,86.99,87.06,86.96,87.05,36180.0,80.8792,80.9443,80.8513,80.935,36180.0
2020-11-19 14:05:00,87.04,87.08,87.01,87.08,54409.0,80.9257,80.9629,80.8978,80.9629,54409.0
2020-11-19 14:10:00,87.09,87.12,87.04,87.09,38175.0,80.9722,81.0001,80.9257,80.9722,38175.0
2020-11-19 14:15:00,87.08,87.1,87.0,87.04,30822.0,80.9629,80.9815,80.8885,80.9257,30822.0
2020-11-19 14:20:00,87.03,87.1,87.03,87.07,28226.0,80.9164,80.9815,80.9164,80.9536,28226.0
2020-11-19 14:25:00,87.06,87.14,87.05,87.09,81072.0,80.9443,81.0187,80.935,80.9722,81072.0
2020-11-19 14:30:00,87.09,87.24,87.09,87.24,94710.0,80.9722,81.1116,80.9722,81.1116,94710.0
2020-11-19 14:35:00,87.23,87.38,87.23,87.37,106285.0,81.1024,81.2418,81.1024,81.2325,106285.0
2020-11-19 14:40:00,87.38,87.53,87.35,87.48,74801.0,81.2418,81.3813,81.2139,81.3348,74801.0
2020-11-19 14:45:00,87.47,87.53,87.45,87.47,56216.0,81.3255,81.3813,81.3069,81.3255,56216.0
2020-11-19 14:50:00,87.46,87.47,87.36,87.36,24735.0,81.3162,81.3255,81.2232,81.2232,24735.0
2020-11-19 14:55:00,87.36,87.44,87.34,87.42,77446.0,81.2232,81.2976,81.2046,81.279,77446.0
2020-11-19 15:00:00,87.42,87.42,87.35,87.37,42106.0,81.279,81.279,81.2139,81.2325,42106.0
2020-11-19 15:05:00,87.37,87.37,87.28,87.35,38216.0,81.2325,81.2325,81.1488,81.2139,38216.0
2020-11-19 15:10:00,87.35,87.5,87.35,87.49,75580.0,81.2139,81.3534,81.2139,81.3441,75580.0
2020-11-19 15:15:00,87.5,87.51,87.33,87.34,54885.0,81.3534,81.3627,81.1953,81.2046,54885.0
2020-11-19 15:20:00,87.34,87.4,87.31,87.31,43686.0,81.2046,81.2604,81.1767,81.1767,43686.0
2020-11-19 15:25:00,87.31,87.32,87.19,87.25,59009.0,81.1767,81.186,81.0652,81.1209,59009.0
2020-11-19 15:30:00,87.26,87.39,87.24,87.37,96390.0,81.1302,81.2511,81.1116,81.2325,96390.0
2020-11-19 15:35:00,87.38,87.48,87.34,87.44,117606.0,81.2418,81.3348,81.2046,81.2976,117606.0
2020-11-19 15:40:00,87.43,87.49,87.39,87.42,75127.0,81.2883,81.3441,81.2511,81.279,75127.0
2020-11-19 15:45:00,87.43,87.46,87.33,87.38,143233.0,81.2883,81.3162,81.1953,81.2418,143233.0
2020-11-19 15:50:00,87.37,87.52,87.37,87.47,212211.0,81.2325,81.372,81.2325,81.3255,212211.0
2020-11-19 15:55:00,87.48,87.53,87.41,87.45,255939.0,81.3348,81.3813,81.2697,81.3069,255939.0
2020-11-20 09:30:00,87.27,87.46,87.22,87.4,162528.0,81.1395,81.3162,81.0931,81.2604,162528.0
2020-11-20 09:35:00,87.39,87.49,87.19,87.39,146300.0,81.2511,81.3441,81.0652,81.2511,146300.0
2020-11-20 09:40:00,87.38,87.59,87.33,87.51,135410.0,81.2418,81.4371,81.1953,81.3627,135410.0
2020-11-20 09:45:00,87.51,87.54,87.34,87.34,143389.0,81.3627,81.3906,81.2046,81.2046,143389.0
2020-11-20 09:50:00,87.35,87.35,87.06,87.13,174135.0,81.2139,81.2139,80.9443,81.0094,174135.0
2020-11-20 09:55:00,87.13,87.18,86.99,87.18,99813.0,81.0094,81.0559,80.8792,81.0559,99813.0
2020-11-20 10:00:00,87.18,87.28,87.08,87.2,212483.0,81.0559,81.1488,80.9629,81.0745,212483.0
2020-11-20 10:05:00,87.19,87.24,87.09,87.23,141304.0,81.0652,81.1116,80.9722,81.1024,141304.0
2020-11-20 10:10:00,87.23,87.28,86.95,86.99,137857.0,81.1024,81.1488,80.842,80.8792,137857.0
2020-11-20 10:15:00,86.98,87.02,86.84,86.9,113517.0,80.8699,80.9071,80.7397,80.7955,113517.0
2020-11-20 10:20:00,86.88,87.03,86.83,86.98,143384.0,80.7769,80.9164,80.7305,80.8699,143384.0
2020-11-20 10:25:00,86.98,87.03,86.87,86.91,70925.0,80.8699,80.9164,80.7676,80.8048,70925.0
2020-11-20 10:30:00,86.93,87.0,86.74,86.78,111262.0,80.8234,80.8885,80.6468,80.684,111262.0
2020-11-20 10:35:00,86.78,86.98,86.78,86.92,84268.0,80.684,80.8699,80.684,80.8141,84268.0
2020-11-20 10:40:00,86.93,86.94,86.82,86.85,54374.0,80.8234,80.8327,80.7212,80.749,54374.0
2020-11-20 10:45:00,86.84,86.88,86.69,86.76,65934.0,80.7397,80.7769,80.6003,80.6654,65934.0
2020-11-20 10:50:00,86.77,86.85,86.7,86.73,43991.0,80.6747,80.749,80.6096,80.6375,43991.0
2020-11-20 10:55:00,86.72,86.77,86.64,86.74,65911.0,80.6282,80.6747,80.5538,80.6468,65911.0
2020-11-20 11:00:00,86.73,86.77,86.63,86.67,56011.0,80.6375,80.6747,80.5445,80.5817,56011.0
2020-11-20 11:05:00,86.67,86.74,86.61,86.67,88851.0,80.5817,80.6468,80.5259,80.5817,88851.0
2020-11-20 11:10:00,86.67,86.71,86.63,86.66,47542.0,80.5817,80.6189,80.5445,80.5724,47542.0
2020-11-20 11:15:00,86.67,86.75,86.67,86.69,84649.0,80.5817,80.6561,80.5817,80.6003,84649.0
2020-11-20 11:20:00,86.7,86.77,86.65,86.74,51612.0,80.6096,80.6747,80.5631,80.6468,51612.0
2020-11-20 11:25:00,86.75,86.82,86.7,86.76,33902.0,80.6561,80.7212,80.6096,80.6654,33902.0
2020-11-20 11:30:00,86.77,86.81,86.75,86.79,269839.0,80.6747,80.7119,80.6561,80.6933,269839.0
2020-11-20 11:35:00,86.8,86.86,86.79,86.83,46096.0,80.7026,80.7583,80.6933,80.7305,46096.0
2020-11-20 11:40:00,86.83,86.88,86.82,86.83,43211.0,80.7305,80.7769,80.7212,80.7305,43211.0
2020-11-20 11:45:00,86.83,86.85,86.58,86.59,91355.0,80.7305,80.749,80.498,80.5073,91355.0
2020-11-20 11:50:00,86.59,86.73,86.59,86.73,71627.0,80.5073,80.6375,80.5073,80.6375,71627.0
2020-11-20 11:55:00,86.73,86.77,86.72,86.77,27163.0,80.6375,80.6747,80.6282,80.6747,27163.0
2020-11-20 12:00:00,86.77,86.8,86.68,86.77,24673.0,80.6747,80.7026,80.591,80.6747,24673.0
2020-11-20 12:05:00,86.77,86.81,86.75,86.76,28270.0,80.6747,80.7119,80.6561,80.6654,28270.0
2020-11-20 12:10:00,86.76,86.82,86.75,86.76,43084.0,80.6654,80.7212,80.6561,80.6654,43084.0
2020-11-20 12:15:00,86.76,86.78,86.7,86.71,43617.0,80.6654,80.684,80.6096,80.6189,43617.0
2020-11-20 12:20:00,86.71,86.79,86.71,86.77,29275.0,80.6189,80.6933,80.6189,80.6747,29275.0
2020-11-20 12:25:00,86.77,86.79,86.73,86.74,39489.0,80.6747,80.6933,80.6375,80.6468,39489.0
2020-11-20 12:30:00,86.74,86.75,86.68,86.73,32023.0,80.6468,80.6561,80.591,80.6375,32023.0
2020-11-20 12:35:00,86.73,86.77,86.66,86.67,49200.0,80.6375,80.6747,80.5724,80.5817,49200.0
2020-11-20 12:40:00,86.68,86.74,86.65,86.73,32063.0,80.591,80.6468,80.5631,80.6375,32063.0
2020-11-20 12:45:00,86.72,86.74,86.62,86.62,38079.0,80.6282,80.6468,80.5352,80.5352,38079.0
2020-11-20 12:50:00,86.65,86.7,86.63,86.66,43308.0,80.5631,80.6096,80.5445,80.5724,43308.0
2020-11-20 12:55:00,86.66,86.77,86.65,86.77,52397.0,80.5724,80.6747,80.5631,80.6747,52397.0
2020-11-20 13:00:00,86.76,86.86,86.73,86.82,33180.0,80.6654,80.7583,80.6375,80.7212,33180.0
2020-11-20 13:05:00,86.81,86.83,86.71,86.76,31365.0,80.7119,80.7305,80.6189,80.6654,31365.0
2020-11-20 13:10:00,86.76,86.83,86.73,86.82,22006.0,80.6654,80.7305,80.6375,80.7212,22006.0
2020-11-20 13:15:00,86.82,86.86,86.79,86.83,35629.0,80.7212,80.7583,80.6933,80.7305,35629.0
2020-11-20 13:20:00,86.84,86.88,86.8,86.88,32355.0,80.7397,80.7769,80.7026,80.7769,32355.0
2020-11-20 13:25:00,86.88,86.9,86.86,86.89,20271.0,80.7769,80.7955,80.7583,80.7862,20271.0
2020-11-20 13:30:00,86.88,86.89,86.8,86.81,27490.0,80.7769,80.7862,80.7026,80.7119,27490.0
2020-11-20 13:35:00,86.82,86.89,86.79,86.88,30660.0,80.7212,80.7862,80.6933,80.7769,30660.0
2020-11-20 13:40:00,86.87,86.89,86.84,86.87,28782.0,80.7676,80.7862,80.7397,80.7676,28782.0
2020-11-20 13:45:00,86.86,86.87,86.77,86.86,36015.0,80.7583,80.7676,80.6747,80.7583,36015.0
2020-11-20 13:50:00,86.87,86.88,86.8,86.82,15491.0,80.7676,80.7769,80.7026,80.7212,15491.0
2020-11-20 13:55:00,86.81,86.86,86.8,86.85,19405.0,80.7119,80.7583,80.7026,80.749,19405.0
2020-11-20 14:00:00,86.87,86.88,86.82,86.84,29932.0,80.7676,80.7769,80.7212,80.7397,29932.0
2020-11-20 14:05:00,86.84,86.88,86.82,86.86,17582.0,80.7397,80.7769,80.7212,80.7583,17582.0
2020-11-20 14:10:00,86.85,86.87,86.79,86.79,38120.0,80.749,80.7676,80.6933,80.6933,38120.0
2020-11-20 14:15:00,86.81,86.82,86.73,86.77,20093.0,80.7119,80.7212,80.6375,80.6747,20093.0
2020-11-20 14:20:00,86.76,86.84,86.73,86.81,39815.0,80.6654,80.7397,80.6375,80.7119,39815.0
2020-11-20 14:25:00,86.83,86.83,86.77,86.81,50057.0,80.7305,80.7305,80.6747,80.7119,50057.0
2020-11-20 14:30:00,86.81,86.89,86.78,86.86,32470.0,80.7119,80.7862,80.684,80.7583,32470.0
2020-11-20 14:35:00,86.86,86.94,86.81,86.81,97024.0,80.7583,80.8327,80.7119,80.7119,97024.0
2020-11-20 14:40:00,86.82,86.83,86.72,86.73,61077.0,80.7212,80.7305,80.6282,80.6375,61077.0
2020-11-20 14:45:00,86.74,86.76,86.69,86.74,60219.0,80.6468,80.6654,80.6003,80.6468,60219.0
2020-11-20 14:50:00,86.75,86.76,86.72,86.75,39442.0,80.6561,80.6654,80.6282,80.6561,39442.0
2020-11-20 14:55:00,86.76,86.79,86.73,86.79,34074.0,80.6654,80.6933,80.6375,80.6933,34074.0
2020-11-20 15:00:00,86.8,86.84,86.76,86.76,21040.0,80.7026,80.7397,80.6654,80.6654,21040.0
2020-11-20 15:05:00,86.76,86.82,86.63,86.64,73870.0,80.6654,80.7212,80.5445,80.5538,73870.0
2020-11-20 15:10:00,86.64,86.71,86.51,86.56,103691.0,80.5538,80.6189,80.4329,80.4794,103691.0
2020-11-20 15:15:00,86.57,86.58,86.46,86.56,99864.0,80.4887,80.498,80.3864,80.4794,99864.0
2020-11-20 15:20:00,86.55,86.68,86.52,86.61,68272.0,80.4701,80.591,80.4422,80.5259,68272.0
2020-11-20 15:25:00,86.6,86.67,86.6,86.65,38200.0,80.5166,80.5817,80.5166,80.5631,38200.0
2020-11-20 15:30:00,86.65,86.67,86.58,86.65,77382.0,80.5631,80.5817,80.498,80.5631,77382.0
2020-11-20 15:35:00,86.65,86.86,86.63,86.83,75617.0,80.5631,80.7583,80.5445,80.7305,75617.0
2020-11-20 15:40:00,86.82,86.86,86.78,86.84,88382.0,80.7212,80.7583,80.684,80.7397,88382.0
2020-11-20 15:45:00,86.85,87.02,86.85,86.91,317055.0,80.749,80.9071,80.749,80.8048,317055.0
2020-11-20 15:50:00,86.9,86.9,86.73,86.75,431017.0,80.7955,80.7955,80.6375,80.6561,431017.0
2020-11-20 15:55:00,86.73,86.78,86.64,86.66,685133.0,80.6375,80.684,80.5538,80.5724,685133.0
2020-11-23 09:30:00,87.4,87.73,87.4,87.6,131895.0,81.2604,81.5672,81.2604,81.4464,131895.0
2020-11-23 09:35:00,87.61,87.72,87.52,87.63,147538.0,81.4557,81.5579,81.372,81.4743,147538.0
2020-11-23 09:40:00,87.63,87.77,87.61,87.66,108632.0,81.4743,81.6044,81.4557,81.5021,108632.0
2020-11-23 09:45:00,87.68,87.9,87.67,87.78,297321.0,81.5207,81.7253,81.5114,81.6137,297321.0
2020-11-23 09:50:00,87.78,87.98,87.78,87.96,211423.0,81.6137,81.7997,81.6137,81.7811,211423.0
2020-11-23 09:55:00,87.97,88.09,87.86,87.91,173595.0,81.7904,81.9019,81.6881,81.7346,173595.0
2020-11-23 10:00:00,87.92,88.0,87.84,87.96,63195.0,81.7439,81.8183,81.6695,81.7811,63195.0
2020-11-23 10:05:00,87.97,88.0,87.79,88.0,110613.0,81.7904,81.8183,81.623,81.8183,110613.0
2020-11-23 10:10:00,87.99,88.06,87.93,88.01,119870.0,81.809,81.874,81.7532,81.8276,119870.0
2020-11-23 10:15:00,88.01,88.07,87.91,87.96,93390.0,81.8276,81.8833,81.7346,81.7811,93390.0
2020-11-23 10:20:00,87.95,88.02,87.92,87.92,258582.0,81.7718,81.8369,81.7439,81.7439,258582.0
2020-11-23 10:25:00,87.92,87.92,87.64,87.67,371934.0,81.7439,81.7439,81.4836,81.5114,371934.0
2020-11-23 10:30:00,87.66,87.78,87.6,87.75,126523.0,81.5021,81.6137,81.4464,81.5858,126523.0
2020-11-23 10:35:00,87.75,87.88,87.72,87.88,109821.0,81.5858,81.7067,81.5579,81.7067,109821.0
2020-11-23 10:40:00,87.88,87.92,87.83,87.83,105797.0,81.7067,81.7439,81.6602,81.6602,105797.0
2020-11-23 10:45:00,87.83,88.0,87.79,88.0,87153.0,81.6602,81.8183,81.623,81.8183,87153.0
2020-11-23 10:50:00,88.0,88.01,87.88,87.95,74637.0,81.8183,81.8276,81.7067,81.7718,74637.0
2020-11-23 10:55:00,87.95,87.96,87.85,87.85,30038.0,81.7718,81.7811,81.6788,81.6788,30038.0
2020-11-23 11:00:00,87.84,87.9,87.77,87.85,85697.0,81.6695,81.7253,81.6044,81.6788,85697.0
2020-11-23 11:05:00,87.85,87.91,87.79,87.81,71542.0,81.6788,81.7346,81.623,81.6416,71542.0
2020-11-23 11:10:00,87.8,87.82,87.65,87.65,98548.0,81.6323,81.6509,81.4928,81.4928,98548.0
2020-11-23 11:15:00,87.65,87.76,87.64,87.69,78975.0,81.4928,81.5951,81.4836,81.53,78975.0
2020-11-23 11:20:00,87.7,87.77,87.66,87.75,71574.0,81.5393,81.6044,81.5021,81.5858,71574.0
2020-11-23 11:25:00,87.75,87.8,87.71,87.73,96659.0,81.5858,81.6323,81.5486,81.5672,96659.0
2020-11-23 11:30:00,87.74,87.75,87.5,87.52,382633.0,81.5765,81.5858,81.3534,81.372,382633.0
2020-11-23 11:35:00,87.52,87.74,87.52,87.64,259288.0,81.372,81.5765,81.372,81.4836,259288.0
2020-11-23 11:40:00,87.63,87.69,87.59,87.61,71729.0,81.4743,81.53,81.4371,81.4557,71729.0
2020-11-23 11:45:00,87.62,87.69,87.57,87.67,98692.0,81.465,81.53,81.4185,81.5114,98692.0
2020-11-23 11:50:00,87.67,87.7,87.64,87.65,79821.0,81.5114,81.5393,81.4836,81.4928,79821.0
2020-11-23 11:55:00,87.66,87.77,87.64,87.73,77467.0,81.5021,81.6044,81.4836,81.5672,77467.0
2020-11-23 12:00:00,87.73,87.73,87.55,87.63,233947.0,81.5672,81.5672,81.3999,81.4743,233947.0
2020-11-23 12:05:00,87.62,87.64,87.58,87.6,48210.0,81.465,81.4836,81.4278,81.4464,48210.0
2020-11-23 12:10:00,87.6,87.67,87.58,87.59,45304.0,81.4464,81.5114,81.4278,81.4371,45304.0
2020-11-23 12:15:00,87.58,87.72,87.57,87.68,180721.0,81.4278,81.5579,81.4185,81.5207,180721.0
2020-11-23 12:20:00,87.67,87.73,87.66,87.73,81942.0,81.5114,81.5672,81.5021,81.5672,81942.0
2020-11-23 12:25:00,87.74,87.78,87.59,87.6,68766.0,81.5765,81.6137,81.4371,81.4464,68766.0
2020-11-23 12:30:00,87.6,87.67,87.58,87.65,54521.0,81.4464,81.5114,81.4278,81.4928,54521.0
2020-11-23 12:35:00,87.65,87.67,87.62,87.67,139003.0,81.4928,81.5114,81.465,81.5114,139003.0
2020-11-23 12:40:00,87.68,87.71,87.66,87.67,47191.0,81.5207,81.5486,81.5021,81.5114,47191.0
2020-11-23 12:45:00,87.66,87.73,87.66,87.7,43086.0,81.5021,81.5672,81.5021,81.5393,43086.0
2020-11-23 12:50:00,87.7,87.81,87.69,87.78,76752.0,81.5393,81.6416,81.53,81.6137,76752.0
2020-11-23 12:55:00,87.78,87.82,87.77,87.81,60371.0,81.6137,81.6509,81.6044,81.6416,60371.0
2020-11-23 13:00:00,87.81,87.87,87.79,87.87,63597.0,81.6416,81.6974,81.623,81.6974,63597.0
2020-11-23 13:05:00,87.86,87.94,87.82,87.85,45151.0,81.6881,81.7625,81.6509,81.6788,45151.0
2020-11-23 13:10:00,87.84,87.89,87.8,87.86,31747.0,81.6695,81.716,81.6323,81.6881,31747.0
2020-11-23 13:15:00,87.87,87.91,87.85,87.86,98405.0,81.6974,81.7346,81.6788,81.6881,98405.0
2020-11-23 13:20:00,87.85,87.89,87.81,87.89,35643.0,81.6788,81.716,81.6416,81.716,35643.0
2020-11-23 13:25:00,87.89,87.94,87.82,87.84,154746.0,81.716,81.7625,81.6509,81.6695,154746.0
2020-11-23 13:30:00,87.85,87.91,87.8,87.89,54255.0,81.6788,81.7346,81.6323,81.716,54255.0
2020-11-23 13:35:00,87.89,87.94,87.87,87.93,21275.0,81.716,81.7625,81.6974,81.7532,21275.0
2020-11-23 13:40:00,87.92,87.94,87.83,87.84,59560.0,81.7439,81.7625,81.6602,81.6695,59560.0
2020-11-23 13:45:00,87.85,87.96,87.82,87.87,161956.0,81.6788,81.7811,81.6509,81.6974,161956.0
2020-11-23 13:50:00,87.88,87.94,87.85,87.92,19072.0,81.7067,81.7625,81.6788,81.7439,19072.0
2020-11-23 13:55:00,87.91,87.98,87.9,87.96,39473.0,81.7346,81.7997,81.7253,81.7811,39473.0
2020-11-23 14:00:00,87.96,88.01,87.92,88.0,93188.0,81.7811,81.8276,81.7439,81.8183,93188.0
2020-11-23 14:05:00,87.98,88.01,87.85,87.86,35457.0,81.7997,81.8276,81.6788,81.6881,35457.0
2020-11-23 14:10:00,87.85,87.87,87.75,87.85,32523.0,81.6788,81.6974,81.5858,81.6788,32523.0
2020-11-23 14:15:00,87.85,87.88,87.8,87.84,38609.0,81.6788,81.7067,81.6323,81.6695,38609.0
2020-11-23 14:20:00,87.86,87.89,87.84,87.87,38251.0,81.6881,81.716,81.6695,81.6974,38251.0
2020-11-23 14:25:00,87.87,87.87,87.79,87.83,152588.0,81.6974,81.6974,81.623,81.6602,152588.0
2020-11-23 14:30:00,87.84,87.92,87.84,87.87,35059.0,81.6695,81.7439,81.6695,81.6974,35059.0
2020-11-23 14:35:00,87.87,87.88,87.8,87.85,28977.0,81.6974,81.7067,81.6323,81.6788,28977.0
2020-11-23 14:40:00,87.85,87.87,87.81,87.86,28533.0,81.6788,81.6974,81.6416,81.6881,28533.0
2020-11-23 14:45:00,87.85,87.93,87.85,87.86,54583.0,81.6788,81.7532,81.6788,81.6881,54583.0
2020-11-23 14:50:00,87.86,88.1,87.85,88.05,95441.0,81.6881,81.9112,81.6788,81.8647,95441.0
2020-11-23 14:55:00,88.05,88.14,88.03,88.13,55330.0,81.8647,81.9484,81.8462,81.9391,55330.0
2020-11-23 15:00:00,88.13,88.22,88.1,88.22,99580.0,81.9391,82.0228,81.9112,82.0228,99580.0
2020-11-23 15:05:00,88.23,88.28,88.19,88.24,71592.0,82.0321,82.0786,81.9949,82.0414,71592.0
2020-11-23 15:10:00,88.23,88.24,88.16,88.2,116496.0,82.0321,82.0414,81.967,82.0042,116496.0
2020-11-23 15:15:00,88.19,88.21,88.14,88.16,55091.0,81.9949,82.0135,81.9484,81.967,55091.0
2020-11-23 15:20:00,88.15,88.17,88.11,88.13,52542.0,81.9577,81.9763,81.9205,81.9391,52542.0
2020-11-23 15:25:00,88.13,88.16,88.09,88.15,184725.0,81.9391,81.967,81.9019,81.9577,184725.0
2020-11-23 15:30:00,88.15,88.16,88.06,88.06,263472.0,81.9577,81.967,81.874,81.874,263472.0
2020-11-23 15:35:00,88.07,88.1,87.97,88.01,96543.0,81.8833,81.9112,81.7904,81.8276,96543.0
2020-11-23 15:40:00,88.01,88.13,88.0,88.13,58414.0,81.8276,81.9391,81.8183,81.9391,58414.0
2020-11-23 15:45:00,88.12,88.18,88.1,88.16,146789.0,81.9298,81.9856,81.9112,81.967,146789.0
2020-11-23 15:50:00,88.15,88.22,88.1,88.1,249570.0,81.9577,82.0228,81.9112,81.9112,249570.0
2020-11-23 15:55:00,88.09,88.14,87.93,88.13,611820.0,81.9019,81.9484,81.7532,81.9391,611820.0
2020-11-24 09:30:00,89.46,89.5,89.03,89.04,342457.0,83.1757,83.2129,82.7759,82.7852,342457.0
2020-11-24 09:35:00,89.04,89.26,89.02,89.21,242686.0,82.7852,82.9898,82.7666,82.9433,242686.0
2020-11-24 09:40:00,89.21,89.33,89.13,89.24,243873.0,82.9433,83.0548,82.8689,82.9712,243873.0
2020-11-24 09:45:00,89.25,89.29,89.14,89.16,208118.0,82.9805,83.0176,82.8782,82.8968,208118.0
2020-11-24 09:50:00,89.17,89.37,89.12,89.33,187674.0,82.9061,83.092,82.8596,83.0548,187674.0
2020-11-24 09:55:00,89.33,89.56,89.31,89.54,100085.0,83.0548,83.2687,83.0362,83.2501,100085.0
2020-11-24 10:00:00,89.54,89.6,89.46,89.57,124925.0,83.2501,83.3059,83.1757,83.278,124925.0
2020-11-24 10:05:00,89.57,89.73,89.48,89.64,174775.0,83.278,83.4267,83.1943,83.3431,174775.0
2020-11-24 10:10:00,89.64,89.8,89.55,89.78,257862.0,83.3431,83.4918,83.2594,83.4732,257862.0
2020-11-24 10:15:00,89.78,89.81,89.69,89.8,149266.0,83.4732,83.5011,83.3895,83.4918,149266.0
2020-11-24 10:20:00,89.8,89.94,89.74,89.77,552727.0,83.4918,83.622,83.436,83.4639,552727.0
2020-11-24 10:25:00,89.76,89.84,89.75,89.81,217293.0,83.4546,83.529,83.4453,83.5011,217293.0
2020-11-24 10:30:00,89.8,89.8,89.68,89.72,205641.0,83.4918,83.4918,83.3802,83.4174,205641.0
2020-11-24 10:35:00,89.73,89.76,89.63,89.66,306439.0,83.4267,83.4546,83.3338,83.3617,306439.0
2020-11-24 10:40:00,89.66,89.75,89.64,89.75,100410.0,83.3617,83.4453,83.3431,83.4453,100410.0
2020-11-24 10:45:00,89.76,89.82,89.73,89.81,148476.0,83.4546,83.5104,83.4267,83.5011,148476.0
2020-11-24 10:50:00,89.82,89.85,89.77,89.82,138546.0,83.5104,83.5383,83.4639,83.5104,138546.0
2020-11-24 10:55:00,89.82,89.85,89.6,89.6,134323.0,83.5104,83.5383,83.3059,83.3059,134323.0
2020-11-24 11:00:00,89.6,89.67,89.54,89.65,160361.0,83.3059,83.3709,83.2501,83.3524,160361.0
2020-11-24 11:05:00,89.65,89.67,89.54,89.66,119834.0,83.3524,83.3709,83.2501,83.3617,119834.0
2020-11-24 11:10:00,89.66,89.67,89.56,89.61,64303.0,83.3617,83.3709,83.2687,83.3152,64303.0
2020-11-24 11:15:00,89.61,89.68,89.58,89.62,111419.0,83.3152,83.3802,83.2873,83.3245,111419.0
2020-11-24 11:20:00,89.63,89.78,89.62,89.78,93350.0,83.3338,83.4732,83.3245,83.4732,93350.0
2020-11-24 11:25:00,89.76,89.83,89.75,89.81,53533.0,83.4546,83.5197,83.4453,83.5011,53533.0
2020-11-24 11:30:00,89.82,89.91,89.75,89.9,129574.0,83.5104,83.5941,83.4453,83.5848,129574.0
2020-11-24 11:35:00,89.9,89.94,89.81,89.83,71496.0,83.5848,83.622,83.5011,83.5197,71496.0
2020-11-24 11:40:00,89.82,89.9,89.78,89.88,137167.0,83.5104,83.5848,83.4732,83.5662,137167.0
2020-11-24 11:45:00,89.89,89.96,89.83,89.95,74478.0,83.5755,83.6406,83.5197,83.6313,74478.0
2020-11-24 11:50:00,89.95,90.11,89.91,90.08,65054.0,83.6313,83.78,83.5941,83.7521,65054.0
2020-11-24 11:55:00,90.08,90.16,89.99,90.0,186419.0,83.7521,83.8265,83.6685,83.6778,186419.0
2020-11-24 12:00:00,90.01,90.07,89.99,90.01,120226.0,83.6871,83.7428,83.6685,83.6871,120226.0
2020-11-24 12:05:00,90.0,90.09,89.96,90.08,87099.0,83.6778,83.7614,83.6406,83.7521,87099.0
2020-11-24 12:10:00,90.08,90.13,90.0,90.06,52026.0,83.7521,83.7986,83.6778,83.7336,52026.0
2020-11-24 12:15:00,90.06,90.09,89.98,90.02,44506.0,83.7336,83.7614,83.6592,83.6964,44506.0
2020-11-24 12:20:00,90.02,90.03,89.88,89.91,44049.0,83.6964,83.7057,83.5662,83.5941,44049.0
2020-11-24 12:25:00,89.92,89.93,89.81,89.85,56605.0,83.6034,83.6127,83.5011,83.5383,56605.0
2020-11-24 12:30:00,89.85,89.94,89.85,89.9,360899.0,83.5383,83.622,83.5383,83.5848,360899.0
2020-11-24 12:35:00,89.9,89.91,89.81,89.83,65035.0,83.5848,83.5941,83.5011,83.5197,65035.0
2020-11-24 12:40:00,89.84,89.86,89.79,89.8,277883.0,83.529,83.5476,83.4825,83.4918,277883.0
2020-11-24 12:45:00,89.79,89.83,89.74,89.76,65609.0,83.4825,83.5197,83.436,83.4546,65609.0
2020-11-24 12:50:00,89.77,89.83,89.75,89.8,80751.0,83.4639,83.5197,83.4453,83.4918,80751.0
2020-11-24 12:55:00,89.8,89.81,89.76,89.79,113827.0,83.4918,83.5011,83.4546,83.4825,113827.0
2020-11-24 13:00:00,89.79,89.84,89.78,89.83,175310.0,83.4825,83.529,83.4732,83.5197,175310.0
2020-11-24 13:05:00,89.83,89.85,89.77,89.82,99370.0,83.5197,83.5383,83.4639,83.5104,99370.0
2020-11-24 13:10:00,89.81,89.85,89.8,89.84,23400.0,83.5011,83.5383,83.4918,83.529,23400.0
2020-11-24 13:15:00,89.84,89.89,89.83,89.88,33649.0,83.529,83.5755,83.5197,83.5662,33649.0
2020-11-24 13:20:00,89.87,89.88,89.76,89.78,37600.0,83.5569,83.5662,83.4546,83.4732,37600.0
2020-11-24 13:25:00,89.76,89.76,89.67,89.74,51608.0,83.4546,83.4546,83.3709,83.436,51608.0
2020-11-24 13:30:00,89.75,89.79,89.7,89.77,48097.0,83.4453,83.4825,83.3988,83.4639,48097.0
2020-11-24 13:35:00,89.76,89.77,89.69,89.73,42911.0,83.4546,83.4639,83.3895,83.4267,42911.0
2020-11-24 13:40:00,89.72,89.94,89.72,89.75,123522.0,83.4174,83.622,83.4174,83.4453,123522.0
2020-11-24 13:45:00,89.75,89.78,89.69,89.7,56864.0,83.4453,83.4732,83.3895,83.3988,56864.0
2020-11-24 13:50:00,89.7,89.73,89.6,89.62,142332.0,83.3988,83.4267,83.3059,83.3245,142332.0
2020-11-24 13:55:00,89.61,89.69,89.61,89.62,69587.0,83.3152,83.3895,83.3152,83.3245,69587.0
2020-11-24 14:00:00,89.63,89.72,89.59,89.7,98253.0,83.3338,83.4174,83.2966,83.3988,98253.0
2020-11-24 14:05:00,89.7,89.75,89.59,89.6,77015.0,83.3988,83.4453,83.2966,83.3059,77015.0
2020-11-24 14:10:00,89.6,89.69,89.59,89.67,43766.0,83.3059,83.3895,83.2966,83.3709,43766.0
2020-11-24 14:15:00,89.66,89.69,89.55,89.59,53341.0,83.3617,83.3895,83.2594,83.2966,53341.0
2020-11-24 14:20:00,89.59,89.63,89.52,89.52,73434.0,83.2966,83.3338,83.2315,83.2315,73434.0
2020-11-24 14:25:00,89.51,89.54,89.42,89.42,196196.0,83.2222,83.2501,83.1385,83.1385,196196.0
2020-11-24 14:30:00,89.43,89.44,89.32,89.39,70290.0,83.1478,83.1571,83.0455,83.1106,70290.0
2020-11-24 14:35:00,89.38,89.57,89.38,89.55,45769.0,83.1013,83.278,83.1013,83.2594,45769.0
2020-11-24 14:40:00,89.53,89.63,89.49,89.59,83178.0,83.2408,83.3338,83.2036,83.2966,83178.0
2020-11-24 14:45:00,89.58,89.63,89.49,89.54,57373.0,83.2873,83.3338,83.2036,83.2501,57373.0
2020-11-24 14:50:00,89.55,89.63,89.54,89.63,58402.0,83.2594,83.3338,83.2501,83.3338,58402.0
2020-11-24 14:55:00,89.63,89.7,89.62,89.68,57120.0,83.3338,83.3988,83.3245,83.3802,57120.0
2020-11-24 15:00:00,89.68,89.73,89.59,89.69,48259.0,83.3802,83.4267,83.2966,83.3895,48259.0
2020-11-24 15:05:00,89.69,89.75,89.67,89.72,49007.0,83.3895,83.4453,83.3709,83.4174,49007.0
2020-11-24 15:10:00,89.72,89.76,89.65,89.66,132814.0,83.4174,83.4546,83.3524,83.3617,132814.0
2020-11-24 15:15:00,89.67,89.67,89.56,89.59,140756.0,83.3709,83.3709,83.2687,83.2966,140756.0
2020-11-24 15:20:00,89.59,89.74,89.59,89.7,194752.0,83.2966,83.436,83.2966,83.3988,194752.0
2020-11-24 15:25:00,89.7,89.72,89.64,89.68,106284.0,83.3988,83.4174,83.3431,83.3802,106284.0
2020-11-24 15:30:00,89.67,89.71,89.6,89.71,218321.0,83.3709,83.4081,83.3059,83.4081,218321.0
2020-11-24 15:35:00,89.7,89.71,89.54,89.6,288273.0,83.3988,83.4081,83.2501,83.3059,288273.0
2020-11-24 15:40:00,89.61,89.62,89.55,89.57,185105.0,83.3152,83.3245,83.2594,83.278,185105.0
2020-11-24 15:45:00,89.58,89.68,89.57,89.64,225949.0,83.2873,83.3802,83.278,83.3431,225949.0
2020-11-24 15:50:00,89.63,89.7,89.54,89.68,260621.0,83.3338,83.3988,83.2501,83.3802,260621.0
2020-11-24 15:55:00,89.67,89.71,89.59,89.67,1521654.0,83.3709,83.4081,83.2966,83.3709,1521654.0
2020-11-25 09:30:00,89.58,89.6,89.03,89.05,222992.0,83.2873,83.3059,82.7759,82.7945,222992.0
2020-11-25 09:35:00,89.04,89.09,88.78,88.85,239263.0,82.7852,82.8317,82.5435,82.6086,239263.0
2020-11-25 09:40:00,88.85,89.05,88.71,89.03,274326.0,82.6086,82.7945,82.4784,82.7759,274326.0
2020-11-25 09:45:00,89.02,89.06,88.83,88.83,212375.0,82.7666,82.8038,82.59,82.59,212375.0
2020-11-25 09:50:00,88.83,88.83,88.64,88.68,220968.0,82.59,82.59,82.4133,82.4505,220968.0
2020-11-25 09:55:00,88.68,88.69,88.53,88.66,214764.0,82.4505,82.4598,82.311,82.4319,214764.0
2020-11-25 10:00:00,88.66,88.77,88.59,88.66,149778.0,82.4319,82.5342,82.3668,82.4319,149778.0
2020-11-25 10:05:00,88.66,88.77,88.63,88.66,201934.0,82.4319,82.5342,82.404,82.4319,201934.0
2020-11-25 10:10:00,88.67,88.94,88.64,88.92,205237.0,82.4412,82.6922,82.4133,82.6736,205237.0
2020-11-25 10:15:00,88.91,88.98,88.82,88.83,101915.0,82.6643,82.7294,82.5807,82.59,101915.0
2020-11-25 10:20:00,88.83,88.98,88.82,88.96,210294.0,82.59,82.7294,82.5807,82.7108,210294.0
2020-11-25 10:25:00,88.96,88.99,88.85,88.98,185721.0,82.7108,82.7387,82.6086,82.7294,185721.0
2020-11-25 10:30:00,88.98,89.09,88.95,89.06,108995.0,82.7294,82.8317,82.7015,82.8038,108995.0
2020-11-25 10:35:00,89.06,89.12,88.93,88.97,88566.0,82.8038,82.8596,82.6829,82.7201,88566.0
2020-11-25 10:40:00,88.96,88.99,88.8,88.88,380787.0,82.7108,82.7387,82.5621,82.6364,380787.0
2020-11-25 10:45:00,88.88,89.0,88.86,88.91,146701.0,82.6364,82.748,82.6178,82.6643,146701.0
2020-11-25 10:50:00,88.91,89.03,88.91,88.97,72168.0,82.6643,82.7759,82.6643,82.7201,72168.0
2020-11-25 10:55:00,88.98,89.0,88.85,88.87,71528.0,82.7294,82.748,82.6086,82.6271,71528.0
2020-11-25 11:00:00,88.88,88.9,88.84,88.89,58808.0,82.6364,82.655,82.5993,82.6457,58808.0
2020-11-25 11:05:00,88.89,88.97,88.82,88.95,88675.0,82.6457,82.7201,82.5807,82.7015,88675.0
2020-11-25 11:10:00,88.94,89.02,88.88,88.93,98487.0,82.6922,82.7666,82.6364,82.6829,98487.0
2020-11-25 11:15:00,88.93,88.94,88.88,88.92,134034.0,82.6829,82.6922,82.6364,82.6736,134034.0
2020-11-25 11:20:00,88.91,88.99,88.87,88.95,196426.0,82.6643,82.7387,82.6271,82.7015,196426.0
2020-11-25 11:25:00,88.95,88.99,88.91,88.97,79658.0,82.7015,82.7387,82.6643,82.7201,79658.0
2020-11-25 11:30:00,88.97,89.08,88.95,89.01,106001.0,82.7201,82.8224,82.7015,82.7573,106001.0
2020-11-25 11:35:00,89.01,89.1,88.97,89.06,296312.0,82.7573,82.841,82.7201,82.8038,296312.0
2020-11-25 11:40:00,89.07,89.12,88.94,88.95,60207.0,82.8131,82.8596,82.6922,82.7015,60207.0
2020-11-25 11:45:00,88.95,89.1,88.94,89.08,56263.0,82.7015,82.841,82.6922,82.8224,56263.0
2020-11-25 11:50:00,89.08,89.15,89.07,89.12,52103.0,82.8224,82.8875,82.8131,82.8596,52103.0
2020-11-25 11:55:00,89.12,89.21,89.11,89.21,329475.0,82.8596,82.9433,82.8503,82.9433,329475.0
2020-11-25 12:00:00,89.22,89.26,89.13,89.15,69980.0,82.9526,82.9898,82.8689,82.8875,69980.0
2020-11-25 12:05:00,89.15,89.21,89.15,89.18,55063.0,82.8875,82.9433,82.8875,82.9154,55063.0
2020-11-25 12:10:00,89.17,89.21,89.1,89.11,61326.0,82.9061,82.9433,82.841,82.8503,61326.0
2020-11-25 12:15:00,89.11,89.12,89.06,89.1,50666.0,82.8503,82.8596,82.8038,82.841,50666.0
2020-11-25 12:20:00,89.11,89.11,88.99,89.0,53724.0,82.8503,82.8503,82.7387,82.748,53724.0
2020-11-25 12:25:00,89.01,89.02,88.86,88.87,105237.0,82.7573,82.7666,82.6178,82.6271,105237.0
2020-11-25 12:30:00,88.87,88.95,88.85,88.86,59834.0,82.6271,82.7015,82.6086,82.6178,59834.0
2020-11-25 12:35:00,88.87,88.9,88.83,88.85,50889.0,82.6271,82.655,82.59,82.6086,50889.0
2020-11-25 12:40:00,88.86,89.05,88.86,89.02,55424.0,82.6178,82.7945,82.6178,82.7666,55424.0
2020-11-25 12:45:00,89.02,89.03,88.97,89.02,27006.0,82.7666,82.7759,82.7201,82.7666,27006.0
2020-11-25 12:50:00,89.01,89.02,88.92,88.93,37184.0,82.7573,82.7666,82.6736,82.6829,37184.0
2020-11-25 12:55:00,88.93,88.98,88.92,88.97,28754.0,82.6829,82.7294,82.6736,82.7201,28754.0
2020-11-25 13:00:00,88.98,89.0,88.91,88.91,44150.0,82.7294,82.748,82.6643,82.6643,44150.0
2020-11-25 13:05:00,88.92,88.95,88.9,88.94,35293.0,82.6736,82.7015,82.655,82.6922,35293.0
2020-11-25 13:10:00,88.94,88.95,88.88,88.89,45652.0,82.6922,82.7015,82.6364,82.6457,45652.0
2020-11-25 13:15:00,88.89,88.94,88.86,88.89,60226.0,82.6457,82.6922,82.6178,82.6457,60226.0
2020-11-25 13:20:00,88.89,88.94,88.88,88.92,91561.0,82.6457,82.6922,82.6364,82.6736,91561.0
2020-11-25 13:25:00,88.93,88.94,88.85,88.88,34615.0,82.6829,82.6922,82.6086,82.6364,34615.0
2020-11-25 13:30:00,88.88,88.98,88.86,88.93,70288.0,82.6364,82.7294,82.6178,82.6829,70288.0
2020-11-25 13:35:00,88.93,88.95,88.89,88.89,44295.0,82.6829,82.7015,82.6457,82.6457,44295.0
2020-11-25 13:40:00,88.89,88.9,88.85,88.88,58627.0,82.6457,82.655,82.6086,82.6364,58627.0
2020-11-25 13:45:00,88.87,88.91,88.85,88.9,37316.0,82.6271,82.6643,82.6086,82.655,37316.0
2020-11-25 13:50:00,88.89,88.97,88.88,88.95,33247.0,82.6457,82.7201,82.6364,82.7015,33247.0
2020-11-25 13:55:00,88.94,89.0,88.93,88.98,65505.0,82.6922,82.748,82.6829,82.7294,65505.0
2020-11-25 14:00:00,88.98,88.99,88.88,88.91,63628.0,82.7294,82.7387,82.6364,82.6643,63628.0
2020-11-25 14:05:00,88.91,88.97,88.86,88.89,52718.0,82.6643,82.7201,82.6178,82.6457,52718.0
2020-11-25 14:10:00,88.91,88.92,88.78,88.8,49137.0,82.6643,82.6736,82.5435,82.5621,49137.0
2020-11-25 14:15:00,88.81,88.89,88.79,88.85,75414.0,82.5714,82.6457,82.5528,82.6086,75414.0
2020-11-25 14:20:00,88.85,88.88,88.81,88.85,50689.0,82.6086,82.6364,82.5714,82.6086,50689.0
2020-11-25 14:25:00,88.86,88.96,88.85,88.91,45008.0,82.6178,82.7108,82.6086,82.6643,45008.0
2020-11-25 14:30:00,88.92,89.0,88.87,88.88,41665.0,82.6736,82.748,82.6271,82.6364,41665.0
2020-11-25 14:35:00,88.89,88.91,88.84,88.88,45696.0,82.6457,82.6643,82.5993,82.6364,45696.0
2020-11-25 14:40:00,88.87,88.93,88.83,88.87,61729.0,82.6271,82.6829,82.59,82.6271,61729.0
2020-11-25 14:45:00,88.87,88.99,88.86,88.95,58635.0,82.6271,82.7387,82.6178,82.7015,58635.0
2020-11-25 14:50:00,88.95,88.99,88.94,88.97,47105.0,82.7015,82.7387,82.6922,82.7201,47105.0
2020-11-25 14:55:00,88.98,89.04,88.95,89.01,45867.0,82.7294,82.7852,82.7015,82.7573,45867.0
2020-11-25 15:00:00,88.99,89.06,88.99,89.02,52264.0,82.7387,82.8038,82.7387,82.7666,52264.0
2020-11-25 15:05:00,89.03,89.11,89.0,89.1,105921.0,82.7759,82.8503,82.748,82.841,105921.0
2020-11-25 15:10:00,89.09,89.21,89.08,89.2,78256.0,82.8317,82.9433,82.8224,82.934,78256.0
2020-11-25 15:15:00,89.2,89.22,89.13,89.16,130872.0,82.934,82.9526,82.8689,82.8968,130872.0
2020-11-25 15:20:00,89.16,89.18,89.08,89.1,105928.0,82.8968,82.9154,82.8224,82.841,105928.0
2020-11-25 15:25:00,89.1,89.2,89.08,89.15,70036.0,82.841,82.934,82.8224,82.8875,70036.0
2020-11-25 15:30:00,89.14,89.16,89.08,89.1,74560.0,82.8782,82.8968,82.8224,82.841,74560.0
2020-11-25 15:35:00,89.09,89.11,88.95,88.97,130091.0,82.8317,82.8503,82.7015,82.7201,130091.0
2020-11-25 15:40:00,88.97,89.06,88.97,89.05,93859.0,82.7201,82.8038,82.7201,82.7945,93859.0
2020-11-25 15:45:00,89.05,89.06,88.96,89.01,87547.0,82.7945,82.8038,82.7108,82.7573,87547.0
2020-11-25 15:50:00,89.01,89.01,88.92,88.98,182532.0,82.7573,82.7573,82.6736,82.7294,182532.0
2020-11-25 15:55:00,88.99,89.04,88.92,88.97,519738.0,82.7387,82.7852,82.6736,82.7201,519738.0
2020-11-27 09:30:00,89.21,89.25,89.08,89.15,154462.0,82.9433,82.9805,82.8224,82.8875,154462.0
2020-11-27 09:35:00,89.13,89.43,89.08,89.42,117873.0,82.8689,83.1478,82.8224,83.1385,117873.0
2020-11-27 09:40:00,89.42,89.5,89.3,89.31,146901.0,83.1385,83.2129,83.0269,83.0362,146901.0
2020-11-27 09:45:00,89.34,89.36,89.11,89.14,311218.0,83.0641,83.0827,82.8503,82.8782,311218.0
2020-11-27 09:50:00,89.13,89.19,89.0,89.05,236051.0,82.8689,82.9247,82.748,82.7945,236051.0
2020-11-27 09:55:00,89.04,89.08,88.99,89.04,122777.0,82.7852,82.8224,82.7387,82.7852,122777.0
2020-11-27 10:00:00,89.05,89.12,88.95,89.04,119045.0,82.7945,82.8596,82.7015,82.7852,119045.0
2020-11-27 10:05:00,89.03,89.14,89.01,89.08,126743.0,82.7759,82.8782,82.7573,82.8224,126743.0
2020-11-27 10:10:00,89.06,89.19,89.06,89.1,129357.0,82.8038,82.9247,82.8038,82.841,129357.0
2020-11-27 10:15:00,89.11,89.11,88.93,88.94,146169.0,82.8503,82.8503,82.6829,82.6922,146169.0
2020-11-27 10:20:00,88.94,88.99,88.89,88.97,125583.0,82.6922,82.7387,82.6457,82.7201,125583.0
2020-11-27 10:25:00,88.97,89.04,88.94,88.99,126254.0,82.7201,82.7852,82.6922,82.7387,126254.0
2020-11-27 10:30:00,88.99,89.0,88.83,88.85,110202.0,82.7387,82.748,82.59,82.6086,110202.0
2020-11-27 10:35:00,88.86,88.94,88.84,88.91,78840.0,82.6178,82.6922,82.5993,82.6643,78840.0
2020-11-27 10:40:00,88.91,88.99,88.88,88.98,100577.0,82.6643,82.7387,82.6364,82.7294,100577.0
2020-11-27 10:45:00,88.98,89.05,88.93,89.03,112509.0,82.7294,82.7945,82.6829,82.7759,112509.0
2020-11-27 10:50:00,89.03,89.08,88.94,88.94,37762.0,82.7759,82.8224,82.6922,82.6922,37762.0
2020-11-27 10:55:00,88.95,89.0,88.93,88.93,48299.0,82.7015,82.748,82.6829,82.6829,48299.0
2020-11-27 11:00:00,88.92,89.0,88.83,88.86,55764.0,82.6736,82.748,82.59,82.6178,55764.0
2020-11-27 11:05:00,88.86,88.92,88.84,88.88,77740.0,82.6178,82.6736,82.5993,82.6364,77740.0
2020-11-27 11:10:00,88.87,88.88,88.78,88.8,35560.0,82.6271,82.6364,82.5435,82.5621,35560.0
2020-11-27 11:15:00,88.8,88.84,88.77,88.84,49367.0,82.5621,82.5993,82.5342,82.5993,49367.0
2020-11-27 11:20:00,88.86,88.88,88.76,88.82,60094.0,82.6178,82.6364,82.5249,82.5807,60094.0
2020-11-27 11:25:00,88.82,88.82,88.74,88.74,36289.0,82.5807,82.5807,82.5063,82.5063,36289.0
2020-11-27 11:30:00,88.75,88.82,88.68,88.72,69394.0,82.5156,82.5807,82.4505,82.4877,69394.0
2020-11-27 11:35:00,88.73,88.75,88.61,88.73,114282.0,82.497,82.5156,82.3854,82.497,114282.0
2020-11-27 11:40:00,88.73,88.8,88.73,88.79,42779.0,82.497,82.5621,82.497,82.5528,42779.0
2020-11-27 11:45:00,88.78,88.82,88.74,88.76,83797.0,82.5435,82.5807,82.5063,82.5249,83797.0
2020-11-27 11:50:00,88.76,88.8,88.7,88.7,68064.0,82.5249,82.5621,82.4691,82.4691,68064.0
2020-11-27 11:55:00,88.7,88.83,88.65,88.83,144490.0,82.4691,82.59,82.4226,82.59,144490.0
2020-11-27 12:00:00,88.83,88.84,88.72,88.73,38682.0,82.59,82.5993,82.4877,82.497,38682.0
2020-11-27 12:05:00,88.73,88.75,88.69,88.73,46244.0,82.497,82.5156,82.4598,82.497,46244.0
2020-11-27 12:10:00,88.73,88.75,88.64,88.75,156677.0,82.497,82.5156,82.4133,82.5156,156677.0
2020-11-27 12:15:00,88.75,88.81,88.73,88.8,160248.0,82.5156,82.5714,82.497,82.5621,160248.0
2020-11-27 12:20:00,88.8,88.8,88.65,88.67,90943.0,82.5621,82.5621,82.4226,82.4412,90943.0
2020-11-27 12:25:00,88.67,88.7,88.59,88.6,73360.0,82.4412,82.4691,82.3668,82.3761,73360.0
2020-11-27 12:30:00,88.6,88.64,88.55,88.59,58894.0,82.3761,82.4133,82.3296,82.3668,58894.0
2020-11-27 12:35:00,88.58,88.64,88.58,88.63,66619.0,82.3575,82.4133,82.3575,82.404,66619.0
2020-11-27 12:40:00,88.63,88.72,88.62,88.7,124578.0,82.404,82.4877,82.3947,82.4691,124578.0
2020-11-27 12:45:00,88.7,88.78,88.68,88.78,65523.0,82.4691,82.5435,82.4505,82.5435,65523.0
2020-11-27 12:50:00,88.78,88.86,88.77,88.8,138835.0,82.5435,82.6178,82.5342,82.5621,138835.0
2020-11-27 12:55:00,88.8,88.84,88.7,88.83,411977.0,82.5621,82.5993,82.4691,82.59,411977.0
2020-11-30 09:30:00,88.65,88.72,88.44,88.62,311278.0,82.4226,82.4877,82.2274,82.3947,311278.0
2020-11-30 09:35:00,88.61,88.72,88.49,88.55,239715.0,82.3854,82.4877,82.2738,82.3296,239715.0
2020-11-30 09:40:00,88.53,88.62,88.49,88.52,160259.0,82.311,82.3947,82.2738,82.3017,160259.0
2020-11-30 09:45:00,88.52,88.7,88.49,88.5,168531.0,82.3017,82.4691,82.2738,82.2831,168531.0
2020-11-30 09:50:00,88.5,88.55,88.34,88.54,285939.0,82.2831,82.3296,82.1344,82.3203,285939.0
2020-11-30 09:55:00,88.55,88.62,88.47,88.51,151791.0,82.3296,82.3947,82.2552,82.2924,151791.0
2020-11-30 10:00:00,88.51,88.54,88.31,88.31,228070.0,82.2924,82.3203,82.1065,82.1065,228070.0
2020-11-30 10:05:00,88.31,88.34,88.12,88.24,143655.0,82.1065,82.1344,81.9298,82.0414,143655.0
2020-11-30 10:10:00,88.23,88.36,88.21,88.23,118100.0,82.0321,82.153,82.0135,82.0321,118100.0
2020-11-30 10:15:00,88.24,88.29,88.16,88.18,168649.0,82.0414,82.0879,81.967,81.9856,168649.0
2020-11-30 10:20:00,88.17,88.32,88.17,88.28,163208.0,81.9763,82.1158,81.9763,82.0786,163208.0
2020-11-30 10:25:00,88.28,88.28,88.01,88.05,111216.0,82.0786,82.0786,81.8276,81.8647,111216.0
2020-11-30 10:30:00,88.04,88.08,87.88,87.89,125120.0,81.8555,81.8926,81.7067,81.716,125120.0
2020-11-30 10:35:00,87.88,87.9,87.74,87.79,160390.0,81.7067,81.7253,81.5765,81.623,160390.0
2020-11-30 10:40:00,87.79,87.8,87.53,87.55,200805.0,81.623,81.6323,81.3813,81.3999,200805.0
2020-11-30 10:45:00,87.54,87.84,87.54,87.81,197165.0,81.3906,81.6695,81.3906,81.6416,197165.0
2020-11-30 10:50:00,87.82,88.08,87.79,88.03,116160.0,81.6509,81.8926,81.623,81.8462,116160.0
2020-11-30 10:55:00,88.04,88.2,88.04,88.2,78520.0,81.8555,82.0042,81.8555,82.0042,78520.0
2020-11-30 11:00:00,88.2,88.31,88.17,88.24,89512.0,82.0042,82.1065,81.9763,82.0414,89512.0
2020-11-30 11:05:00,88.24,88.36,88.22,88.3,67392.0,82.0414,82.153,82.0228,82.0972,67392.0
2020-11-30 11:10:00,88.31,88.41,88.19,88.19,51787.0,82.1065,82.1995,81.9949,81.9949,51787.0
2020-11-30 11:15:00,88.21,88.27,88.08,88.09,88932.0,82.0135,82.0693,81.8926,81.9019,88932.0
2020-11-30 11:20:00,88.09,88.15,88.05,88.08,137280.0,81.9019,81.9577,81.8647,81.8926,137280.0
2020-11-30 11:25:00,88.08,88.13,88.02,88.06,55926.0,81.8926,81.9391,81.8369,81.874,55926.0
2020-11-30 11:30:00,88.05,88.08,87.78,87.83,64057.0,81.8647,81.8926,81.6137,81.6602,64057.0
2020-11-30 11:35:00,87.84,87.96,87.82,87.85,37621.0,81.6695,81.7811,81.6509,81.6788,37621.0
2020-11-30 11:40:00,87.84,87.98,87.79,87.94,55814.0,81.6695,81.7997,81.623,81.7625,55814.0
2020-11-30 11:45:00,87.94,87.99,87.89,87.92,44339.0,81.7625,81.809,81.716,81.7439,44339.0
2020-11-30 11:50:00,87.92,88.04,87.85,87.87,73713.0,81.7439,81.8555,81.6788,81.6974,73713.0
2020-11-30 11:55:00,87.87,87.93,87.83,87.85,54616.0,81.6974,81.7532,81.6602,81.6788,54616.0
2020-11-30 12:00:00,87.84,87.84,87.76,87.81,39287.0,81.6695,81.6695,81.5951,81.6416,39287.0
2020-11-30 12:05:00,87.8,87.94,87.79,87.92,61661.0,81.6323,81.7625,81.623,81.7439,61661.0
2020-11-30 12:10:00,87.92,87.98,87.89,87.97,51576.0,81.7439,81.7997,81.716,81.7904,51576.0
2020-11-30 12:15:00,87.96,88.0,87.92,87.97,44682.0,81.7811,81.8183,81.7439,81.7904,44682.0
2020-11-30 12:20:00,87.96,88.02,87.91,88.02,50463.0,81.7811,81.8369,81.7346,81.8369,50463.0
2020-11-30 12:25:00,88.02,88.06,87.99,88.01,66760.0,81.8369,81.874,81.809,81.8276,66760.0
2020-11-30 12:30:00,88.0,88.1,87.98,87.98,49885.0,81.8183,81.9112,81.7997,81.7997,49885.0
2020-11-30 12:35:00,87.98,88.06,87.96,88.04,52230.0,81.7997,81.874,81.7811,81.8555,52230.0
2020-11-30 12:40:00,88.04,88.05,87.95,88.01,55531.0,81.8555,81.8647,81.7718,81.8276,55531.0
2020-11-30 12:45:00,88.02,88.09,88.02,88.05,31585.0,81.8369,81.9019,81.8369,81.8647,31585.0
2020-11-30 12:50:00,88.06,88.07,88.01,88.02,28336.0,81.874,81.8833,81.8276,81.8369,28336.0
2020-11-30 12:55:00,88.02,88.1,88.0,88.07,67394.0,81.8369,81.9112,81.8183,81.8833,67394.0
2020-11-30 13:00:00,88.07,88.1,87.99,88.04,60399.0,81.8833,81.9112,81.809,81.8555,60399.0
2020-11-30 13:05:00,88.04,88.05,87.94,87.96,36508.0,81.8555,81.8647,81.7625,81.7811,36508.0
2020-11-30 13:10:00,87.97,87.97,87.86,87.87,31057.0,81.7904,81.7904,81.6881,81.6974,31057.0
2020-11-30 13:15:00,87.88,87.92,87.88,87.91,51822.0,81.7067,81.7439,81.7067,81.7346,51822.0
2020-11-30 13:20:00,87.91,87.91,87.85,87.87,37466.0,81.7346,81.7346,81.6788,81.6974,37466.0
2020-11-30 13:25:00,87.86,87.92,87.86,87.89,62552.0,81.6881,81.7439,81.6881,81.716,62552.0
2020-11-30 13:30:00,87.89,87.91,87.82,87.83,68845.0,81.716,81.7346,81.6509,81.6602,68845.0
2020-11-30 13:35:00,87.82,87.9,87.82,87.88,63566.0,81.6509,81.7253,81.6509,81.7067,63566.0
2020-11-30 13:40:00,87.88,87.98,87.87,87.97,71871.0,81.7067,81.7997,81.6974,81.7904,71871.0
2020-11-30 13:45:00,87.98,88.01,87.91,87.99,62246.0,81.7997,81.8276,81.7346,81.809,62246.0
2020-11-30 13:50:00,87.99,88.04,87.9,87.92,51554.0,81.809,81.8555,81.7253,81.7439,51554.0
2020-11-30 13:55:00,87.91,87.92,87.82,87.84,46669.0,81.7346,81.7439,81.6509,81.6695,46669.0
2020-11-30 14:00:00,87.84,87.84,87.68,87.7,139586.0,81.6695,81.6695,81.5207,81.5393,139586.0
2020-11-30 14:05:00,87.7,87.74,87.67,87.69,59875.0,81.5393,81.5765,81.5114,81.53,59875.0
2020-11-30 14:10:00,87.69,87.78,87.66,87.77,108217.0,81.53,81.6137,81.5021,81.6044,108217.0
2020-11-30 14:15:00,87.78,87.82,87.76,87.79,32087.0,81.6137,81.6509,81.5951,81.623,32087.0
2020-11-30 14:20:00,87.8,87.85,87.76,87.83,37364.0,81.6323,81.6788,81.5951,81.6602,37364.0
2020-11-30 14:25:00,87.82,87.88,87.82,87.84,40753.0,81.6509,81.7067,81.6509,81.6695,40753.0
2020-11-30 14:30:00,87.84,87.86,87.73,87.75,53901.0,81.6695,81.6881,81.5672,81.5858,53901.0
2020-11-30 14:35:00,87.75,87.77,87.66,87.67,106276.0,81.5858,81.6044,81.5021,81.5114,106276.0
2020-11-30 14:40:00,87.66,87.69,87.58,87.6,97620.0,81.5021,81.53,81.4278,81.4464,97620.0
2020-11-30 14:45:00,87.6,87.72,87.59,87.68,54306.0,81.4464,81.5579,81.4371,81.5207,54306.0
2020-11-30 14:50:00,87.67,87.81,87.65,87.69,149995.0,81.5114,81.6416,81.4928,81.53,149995.0
2020-11-30 14:55:00,87.69,88.04,87.67,88.0,110262.0,81.53,81.8555,81.5114,81.8183,110262.0
2020-11-30 15:00:00,88.02,88.06,87.85,87.9,117969.0,81.8369,81.874,81.6788,81.7253,117969.0
2020-11-30 15:05:00,87.9,87.99,87.89,87.95,366280.0,81.7253,81.809,81.716,81.7718,366280.0
2020-11-30 15:10:00,87.94,87.95,87.84,87.9,332779.0,81.7625,81.7718,81.6695,81.7253,332779.0
2020-11-30 15:15:00,87.9,88.07,87.89,88.05,82079.0,81.7253,81.8833,81.716,81.8647,82079.0
2020-11-30 15:20:00,88.04,88.09,87.98,88.08,58321.0,81.8555,81.9019,81.7997,81.8926,58321.0
2020-11-30 15:25:00,88.08,88.08,87.89,87.9,111645.0,81.8926,81.8926,81.716,81.7253,111645.0
2020-11-30 15:30:00,87.89,87.94,87.85,87.92,144781.0,81.716,81.7625,81.6788,81.7439,144781.0
2020-11-30 15:35:00,87.92,87.96,87.9,87.91,128389.0,81.7439,81.7811,81.7253,81.7346,128389.0
2020-11-30 15:40:00,87.91,88.0,87.87,87.93,161407.0,81.7346,81.8183,81.6974,81.7532,161407.0
2020-11-30 15:45:00,87.93,88.0,87.82,87.98,237976.0,81.7532,81.8183,81.6509,81.7997,237976.0
2020-11-30 15:50:00,87.98,88.11,87.9,88.05,388438.0,81.7997,81.9205,81.7253,81.8647,388438.0
2020-11-30 15:55:00,88.05,88.05,87.81,88.01,863664.0,81.8647,81.8647,81.6416,81.8276,863664.0
2020-12-01 09:30:00,89.0,89.29,88.95,88.96,264693.0,82.748,83.0176,82.7015,82.7108,264693.0
2020-12-01 09:35:00,88.98,89.38,88.94,89.22,208829.0,82.7294,83.1013,82.6922,82.9526,208829.0
2020-12-01 09:40:00,89.21,89.24,89.05,89.19,188232.0,82.9433,82.9712,82.7945,82.9247,188232.0
2020-12-01 09:45:00,89.2,89.33,89.03,89.03,208683.0,82.934,83.0548,82.7759,82.7759,208683.0
2020-12-01 09:50:00,89.02,89.21,88.97,89.03,248397.0,82.7666,82.9433,82.7201,82.7759,248397.0
2020-12-01 09:55:00,89.03,89.1,88.9,89.05,259106.0,82.7759,82.841,82.655,82.7945,259106.0
2020-12-01 10:00:00,89.05,89.12,88.91,89.09,239598.0,82.7945,82.8596,82.6643,82.8317,239598.0
2020-12-01 10:05:00,89.09,89.21,88.96,89.01,146604.0,82.8317,82.9433,82.7108,82.7573,146604.0
2020-12-01 10:10:00,89.0,89.1,88.93,89.03,103212.0,82.748,82.841,82.6829,82.7759,103212.0
2020-12-01 10:15:00,89.05,89.26,89.02,89.25,109797.0,82.7945,82.9898,82.7666,82.9805,109797.0
2020-12-01 10:20:00,89.25,89.43,89.24,89.4,103680.0,82.9805,83.1478,82.9712,83.1199,103680.0
2020-12-01 10:25:00,89.39,89.41,89.25,89.26,114653.0,83.1106,83.1292,82.9805,82.9898,114653.0
2020-12-01 10:30:00,89.27,89.38,89.1,89.12,234455.0,82.999,83.1013,82.841,82.8596,234455.0
2020-12-01 10:35:00,89.11,89.12,88.93,88.98,327214.0,82.8503,82.8596,82.6829,82.7294,327214.0
2020-12-01 10:40:00,88.97,89.02,88.92,89.01,218762.0,82.7201,82.7666,82.6736,82.7573,218762.0
2020-12-01 10:45:00,89.0,89.05,88.82,88.95,100577.0,82.748,82.7945,82.5807,82.7015,100577.0
2020-12-01 10:50:00,88.95,88.98,88.85,88.95,51909.0,82.7015,82.7294,82.6086,82.7015,51909.0
2020-12-01 10:55:00,88.95,88.98,88.91,88.95,97406.0,82.7015,82.7294,82.6643,82.7015,97406.0
2020-12-01 11:00:00,88.95,89.06,88.93,89.06,117146.0,82.7015,82.8038,82.6829,82.8038,117146.0
2020-12-01 11:05:00,89.06,89.08,88.97,89.0,107161.0,82.8038,82.8224,82.7201,82.748,107161.0
2020-12-01 11:10:00,89.0,89.08,88.98,89.02,189863.0,82.748,82.8224,82.7294,82.7666,189863.0
2020-12-01 11:15:00,89.02,89.1,88.98,89.02,189179.0,82.7666,82.841,82.7294,82.7666,189179.0
2020-12-01 11:20:00,89.01,89.03,88.94,88.94,69467.0,82.7573,82.7759,82.6922,82.6922,69467.0
2020-12-01 11:25:00,88.95,88.99,88.85,88.88,91765.0,82.7015,82.7387,82.6086,82.6364,91765.0
2020-12-01 11:30:00,88.89,88.97,88.73,88.82,141825.0,82.6457,82.7201,82.497,82.5807,141825.0
2020-12-01 11:35:00,88.82,88.88,88.63,88.7,60984.0,82.5807,82.6364,82.404,82.4691,60984.0
2020-12-01 11:40:00,88.71,88.8,88.7,88.75,59397.0,82.4784,82.5621,82.4691,82.5156,59397.0
2020-12-01 11:45:00,88.74,88.74,88.58,88.59,49100.0,82.5063,82.5063,82.3575,82.3668,49100.0
2020-12-01 11:50:00,88.6,88.6,88.51,88.51,147253.0,82.3761,82.3761,82.2924,82.2924,147253.0
2020-12-01 11:55:00,88.5,88.64,88.48,88.55,70552.0,82.2831,82.4133,82.2645,82.3296,70552.0
2020-12-01 12:00:00,88.54,88.6,88.5,88.53,95647.0,82.3203,82.3761,82.2831,82.311,95647.0
2020-12-01 12:05:00,88.53,88.58,88.47,88.54,85080.0,82.311,82.3575,82.2552,82.3203,85080.0
2020-12-01 12:10:00,88.54,88.55,88.47,88.48,148722.0,82.3203,82.3296,82.2552,82.2645,148722.0
2020-12-01 12:15:00,88.49,88.5,88.44,88.45,105326.0,82.2738,82.2831,82.2274,82.2367,105326.0
2020-12-01 12:20:00,88.46,88.5,88.44,88.48,59188.0,82.2459,82.2831,82.2274,82.2645,59188.0
2020-12-01 12:25:00,88.48,88.58,88.48,88.56,86030.0,82.2645,82.3575,82.2645,82.3389,86030.0
2020-12-01 12:30:00,88.56,88.6,88.51,88.52,59924.0,82.3389,82.3761,82.2924,82.3017,59924.0
2020-12-01 12:35:00,88.53,88.55,88.46,88.5,54875.0,82.311,82.3296,82.2459,82.2831,54875.0
2020-12-01 12:40:00,88.48,88.53,88.46,88.5,54677.0,82.2645,82.311,82.2459,82.2831,54677.0
2020-12-01 12:45:00,88.5,88.63,88.47,88.59,65835.0,82.2831,82.404,82.2552,82.3668,65835.0
2020-12-01 12:50:00,88.59,88.61,88.52,88.54,51787.0,82.3668,82.3854,82.3017,82.3203,51787.0
2020-12-01 12:55:00,88.53,88.56,88.48,88.49,72136.0,82.311,82.3389,82.2645,82.2738,72136.0
2020-12-01 13:00:00,88.5,88.51,88.41,88.42,38748.0,82.2831,82.2924,82.1995,82.2088,38748.0
2020-12-01 13:05:00,88.42,88.47,88.38,88.41,66091.0,82.2088,82.2552,82.1716,82.1995,66091.0
2020-12-01 13:10:00,88.42,88.42,88.33,88.42,67767.0,82.2088,82.2088,82.1251,82.2088,67767.0
2020-12-01 13:15:00,88.42,88.44,88.37,88.4,47443.0,82.2088,82.2274,82.1623,82.1902,47443.0
2020-12-01 13:20:00,88.39,88.49,88.38,88.44,58366.0,82.1809,82.2738,82.1716,82.2274,58366.0
2020-12-01 13:25:00,88.45,88.48,88.37,88.41,68998.0,82.2367,82.2645,82.1623,82.1995,68998.0
2020-12-01 13:30:00,88.41,88.51,88.37,88.48,151296.0,82.1995,82.2924,82.1623,82.2645,151296.0
2020-12-01 13:35:00,88.48,88.64,88.48,88.61,129856.0,82.2645,82.4133,82.2645,82.3854,129856.0
2020-12-01 13:40:00,88.61,88.65,88.59,88.63,102327.0,82.3854,82.4226,82.3668,82.404,102327.0
2020-12-01 13:45:00,88.63,88.64,88.56,88.58,43381.0,82.404,82.4133,82.3389,82.3575,43381.0
2020-12-01 13:50:00,88.58,88.59,88.51,88.56,104275.0,82.3575,82.3668,82.2924,82.3389,104275.0
2020-12-01 13:55:00,88.56,88.67,88.55,88.65,58121.0,82.3389,82.4412,82.3296,82.4226,58121.0
2020-12-01 14:00:00,88.64,88.7,88.63,88.7,58908.0,82.4133,82.4691,82.404,82.4691,58908.0
2020-12-01 14:05:00,88.71,88.74,88.59,88.59,94124.0,82.4784,82.5063,82.3668,82.3668,94124.0
2020-12-01 14:10:00,88.6,88.61,88.52,88.55,141108.0,82.3761,82.3854,82.3017,82.3296,141108.0
2020-12-01 14:15:00,88.55,88.61,88.47,88.48,95262.0,82.3296,82.3854,82.2552,82.2645,95262.0
2020-12-01 14:20:00,88.46,88.46,88.35,88.36,74338.0,82.2459,82.2459,82.1437,82.153,74338.0
2020-12-01 14:25:00,88.35,88.4,88.32,88.39,93824.0,82.1437,82.1902,82.1158,82.1809,93824.0
2020-12-01 14:30:00,88.4,88.4,88.31,88.34,98023.0,82.1902,82.1902,82.1065,82.1344,98023.0
2020-12-01 14:35:00,88.35,88.41,88.33,88.41,68531.0,82.1437,82.1995,82.1251,82.1995,68531.0
2020-12-01 14:40:00,88.41,88.54,88.37,88.51,59540.0,82.1995,82.3203,82.1623,82.2924,59540.0
2020-12-01 14:45:00,88.5,88.52,88.42,88.49,84314.0,82.2831,82.3017,82.2088,82.2738,84314.0
2020-12-01 14:50:00,88.49,88.5,88.39,88.4,129493.0,82.2738,82.2831,82.1809,82.1902,129493.0
2020-12-01 14:55:00,88.4,88.42,88.3,88.31,122818.0,82.1902,82.2088,82.0972,82.1065,122818.0
2020-12-01 15:00:00,88.31,88.34,88.16,88.16,180026.0,82.1065,82.1344,81.967,81.967,180026.0
2020-12-01 15:05:00,88.15,88.16,87.95,88.0,489588.0,81.9577,81.967,81.7718,81.8183,489588.0
2020-12-01 15:10:00,88.0,88.08,87.98,88.0,95482.0,81.8183,81.8926,81.7997,81.8183,95482.0
2020-12-01 15:15:00,88.0,88.05,87.93,87.94,115455.0,81.8183,81.8647,81.7532,81.7625,115455.0
2020-12-01 15:20:00,87.94,88.1,87.93,88.09,137908.0,81.7625,81.9112,81.7532,81.9019,137908.0
2020-12-01 15:25:00,88.09,88.13,88.06,88.1,128231.0,81.9019,81.9391,81.874,81.9112,128231.0
2020-12-01 15:30:00,88.1,88.12,88.03,88.07,148519.0,81.9112,81.9298,81.8462,81.8833,148519.0
2020-12-01 15:35:00,88.06,88.07,87.93,87.93,196450.0,81.874,81.8833,81.7532,81.7532,196450.0
2020-12-01 15:40:00,87.94,87.94,87.86,87.91,330907.0,81.7625,81.7625,81.6881,81.7346,330907.0
2020-12-01 15:45:00,87.91,88.1,87.83,88.1,476861.0,81.7346,81.9112,81.6602,81.9112,476861.0
2020-12-01 15:50:00,88.09,88.09,87.87,87.97,698817.0,81.9019,81.9019,81.6974,81.7904,698817.0
2020-12-01 15:55:00,87.98,87.98,87.77,87.83,1278923.0,81.7997,81.7997,81.6044,81.6602,1278923.0
2020-12-02 09:30:00,87.48,87.61,87.38,87.45,243438.0,81.3348,81.4557,81.2418,81.3069,243438.0
2020-12-02 09:35:00,87.45,87.8,87.44,87.72,328538.0,81.3069,81.6323,81.2976,81.5579,328538.0
2020-12-02 09:40:00,87.73,87.92,87.63,87.75,610851.0,81.5672,81.7439,81.4743,81.5858,610851.0
2020-12-02 09:45:00,87.74,87.92,87.67,87.78,292258.0,81.5765,81.7439,81.5114,81.6137,292258.0
2020-12-02 09:50:00,87.76,87.97,87.69,87.81,618918.0,81.5951,81.7904,81.53,81.6416,618918.0
2020-12-02 09:55:00,87.8,87.95,87.77,87.88,245720.0,81.6323,81.7718,81.6044,81.7067,245720.0
2020-12-02 10:00:00,87.89,87.95,87.82,87.91,149580.0,81.716,81.7718,81.6509,81.7346,149580.0
2020-12-02 10:05:00,87.91,87.91,87.63,87.65,251748.0,81.7346,81.7346,81.4743,81.4928,251748.0
2020-12-02 10:10:00,87.65,87.66,87.49,87.5,169934.0,81.4928,81.5021,81.3441,81.3534,169934.0
2020-12-02 10:15:00,87.5,87.58,87.44,87.45,194781.0,81.3534,81.4278,81.2976,81.3069,194781.0
2020-12-02 10:20:00,87.44,87.56,87.4,87.54,198571.0,81.2976,81.4092,81.2604,81.3906,198571.0
2020-12-02 10:25:00,87.54,87.72,87.49,87.72,168000.0,81.3906,81.5579,81.3441,81.5579,168000.0
2020-12-02 10:30:00,87.72,87.74,87.57,87.57,138945.0,81.5579,81.5765,81.4185,81.4185,138945.0
2020-12-02 10:35:00,87.56,87.71,87.56,87.61,134095.0,81.4092,81.5486,81.4092,81.4557,134095.0
2020-12-02 10:40:00,87.61,87.62,87.56,87.6,176167.0,81.4557,81.465,81.4092,81.4464,176167.0
2020-12-02 10:45:00,87.59,87.6,87.44,87.45,165875.0,81.4371,81.4464,81.2976,81.3069,165875.0
2020-12-02 10:50:00,87.44,87.53,87.41,87.52,150482.0,81.2976,81.3813,81.2697,81.372,150482.0
2020-12-02 10:55:00,87.52,87.58,87.46,87.57,146840.0,81.372,81.4278,81.3162,81.4185,146840.0
2020-12-02 11:00:00,87.58,87.65,87.58,87.64,109894.0,81.4278,81.4928,81.4278,81.4836,109894.0
2020-12-02 11:05:00,87.64,87.65,87.56,87.59,81403.0,81.4836,81.4928,81.4092,81.4371,81403.0
2020-12-02 11:10:00,87.58,87.68,87.56,87.65,71421.0,81.4278,81.5207,81.4092,81.4928,71421.0
2020-12-02 11:15:00,87.64,87.7,87.57,87.59,64573.0,81.4836,81.5393,81.4185,81.4371,64573.0
2020-12-02 11:20:00,87.6,87.67,87.59,87.63,41629.0,81.4464,81.5114,81.4371,81.4743,41629.0
2020-12-02 11:25:00,87.63,87.67,87.6,87.67,84386.0,81.4743,81.5114,81.4464,81.5114,84386.0
2020-12-02 11:30:00,87.67,87.78,87.66,87.75,107073.0,81.5114,81.6137,81.5021,81.5858,107073.0
2020-12-02 11:35:00,87.74,87.81,87.71,87.72,67655.0,81.5765,81.6416,81.5486,81.5579,67655.0
2020-12-02 11:40:00,87.73,87.73,87.63,87.64,64125.0,81.5672,81.5672,81.4743,81.4836,64125.0
2020-12-02 11:45:00,87.64,87.68,87.59,87.62,55655.0,81.4836,81.5207,81.4371,81.465,55655.0
2020-12-02 11:50:00,87.62,87.68,87.6,87.61,101039.0,81.465,81.5207,81.4464,81.4557,101039.0
2020-12-02 11:55:00,87.59,87.61,87.52,87.55,117231.0,81.4371,81.4557,81.372,81.3999,117231.0
2020-12-02 12:00:00,87.55,87.62,87.52,87.56,94935.0,81.3999,81.465,81.372,81.4092,94935.0
2020-12-02 12:05:00,87.55,87.55,87.46,87.47,45533.0,81.3999,81.3999,81.3162,81.3255,45533.0
2020-12-02 12:10:00,87.48,87.49,87.43,87.48,39799.0,81.3348,81.3441,81.2883,81.3348,39799.0
2020-12-02 12:15:00,87.48,87.55,87.44,87.55,47734.0,81.3348,81.3999,81.2976,81.3999,47734.0
2020-12-02 12:20:00,87.55,87.62,87.54,87.61,39342.0,81.3999,81.465,81.3906,81.4557,39342.0
2020-12-02 12:25:00,87.61,87.73,87.61,87.7,32406.0,81.4557,81.5672,81.4557,81.5393,32406.0
2020-12-02 12:30:00,87.69,87.72,87.67,87.67,39459.0,81.53,81.5579,81.5114,81.5114,39459.0
2020-12-02 12:35:00,87.67,87.68,87.62,87.67,54082.0,81.5114,81.5207,81.465,81.5114,54082.0
2020-12-02 12:40:00,87.67,87.78,87.66,87.75,42103.0,81.5114,81.6137,81.5021,81.5858,42103.0
2020-12-02 12:45:00,87.75,87.79,87.73,87.74,55424.0,81.5858,81.623,81.5672,81.5765,55424.0
2020-12-02 12:50:00,87.73,87.86,87.73,87.81,221798.0,81.5672,81.6881,81.5672,81.6416,221798.0
2020-12-02 12:55:00,87.81,87.83,87.72,87.73,49149.0,81.6416,81.6602,81.5579,81.5672,49149.0
2020-12-02 13:00:00,87.73,87.74,87.67,87.68,20007.0,81.5672,81.5765,81.5114,81.5207,20007.0
2020-12-02 13:05:00,87.68,87.72,87.64,87.67,16296.0,81.5207,81.5579,81.4836,81.5114,16296.0
2020-12-02 13:10:00,87.66,87.68,87.58,87.58,26629.0,81.5021,81.5207,81.4278,81.4278,26629.0
2020-12-02 13:15:00,87.59,87.64,87.56,87.59,59164.0,81.4371,81.4836,81.4092,81.4371,59164.0
2020-12-02 13:20:00,87.6,87.61,87.53,87.55,49532.0,81.4464,81.4557,81.3813,81.3999,49532.0
2020-12-02 13:25:00,87.55,87.56,87.48,87.51,307352.0,81.3999,81.4092,81.3348,81.3627,307352.0
2020-12-02 13:30:00,87.51,87.58,87.49,87.51,72835.0,81.3627,81.4278,81.3441,81.3627,72835.0
2020-12-02 13:35:00,87.52,87.61,87.5,87.59,23639.0,81.372,81.4557,81.3534,81.4371,23639.0
2020-12-02 13:40:00,87.59,87.65,87.53,87.59,63259.0,81.4371,81.4928,81.3813,81.4371,63259.0
2020-12-02 13:45:00,87.58,87.61,87.51,87.55,35490.0,81.4278,81.4557,81.3627,81.3999,35490.0
2020-12-02 13:50:00,87.55,87.6,87.53,87.55,27980.0,81.3999,81.4464,81.3813,81.3999,27980.0
2020-12-02 13:55:00,87.57,87.65,87.57,87.58,303226.0,81.4185,81.4928,81.4185,81.4278,303226.0
2020-12-02 14:00:00,87.59,87.66,87.56,87.64,56875.0,81.4371,81.5021,81.4092,81.4836,56875.0
2020-12-02 14:05:00,87.64,87.67,87.59,87.64,39360.0,81.4836,81.5114,81.4371,81.4836,39360.0
2020-12-02 14:10:00,87.64,87.66,87.6,87.62,47863.0,81.4836,81.5021,81.4464,81.465,47863.0
2020-12-02 14:15:00,87.61,87.79,87.59,87.79,73414.0,81.4557,81.623,81.4371,81.623,73414.0
2020-12-02 14:20:00,87.79,87.81,87.74,87.79,69120.0,81.623,81.6416,81.5765,81.623,69120.0
2020-12-02 14:25:00,87.79,87.86,87.76,87.84,96439.0,81.623,81.6881,81.5951,81.6695,96439.0
2020-12-02 14:30:00,87.83,87.97,87.82,87.95,60087.0,81.6602,81.7904,81.6509,81.7718,60087.0
2020-12-02 14:35:00,87.95,87.96,87.9,87.94,116745.0,81.7718,81.7811,81.7253,81.7625,116745.0
2020-12-02 14:40:00,87.95,87.96,87.87,87.91,59294.0,81.7718,81.7811,81.6974,81.7346,59294.0
2020-12-02 14:45:00,87.91,87.99,87.89,87.97,62158.0,81.7346,81.809,81.716,81.7904,62158.0
2020-12-02 14:50:00,87.98,88.01,87.95,88.0,77690.0,81.7997,81.8276,81.7718,81.8183,77690.0
2020-12-02 14:55:00,87.99,88.05,87.97,88.01,98818.0,81.809,81.8647,81.7904,81.8276,98818.0
2020-12-02 15:00:00,88.02,88.04,87.97,88.01,166676.0,81.8369,81.8555,81.7904,81.8276,166676.0
2020-12-02 15:05:00,88.01,88.01,87.93,87.94,55763.0,81.8276,81.8276,81.7532,81.7625,55763.0
2020-12-02 15:10:00,87.93,87.96,87.86,87.89,172704.0,81.7532,81.7811,81.6881,81.716,172704.0
2020-12-02 15:15:00,87.89,87.95,87.88,87.92,96076.0,81.716,81.7718,81.7067,81.7439,96076.0
2020-12-02 15:20:00,87.92,87.93,87.85,87.86,61415.0,81.7439,81.7532,81.6788,81.6881,61415.0
2020-12-02 15:25:00,87.86,87.94,87.84,87.94,67411.0,81.6881,81.7625,81.6695,81.7625,67411.0
2020-12-02 15:30:00,87.94,88.02,87.93,88.02,239201.0,81.7625,81.8369,81.7532,81.8369,239201.0
2020-12-02 15:35:00,88.02,88.06,87.94,88.01,323246.0,81.8369,81.874,81.7625,81.8276,323246.0
2020-12-02 15:40:00,88.01,88.14,88.01,88.12,131042.0,81.8276,81.9484,81.8276,81.9298,131042.0
2020-12-02 15:45:00,88.11,88.15,88.06,88.11,210256.0,81.9205,81.9577,81.874,81.9205,210256.0
2020-12-02 15:50:00,88.1,88.1,87.89,87.9,805381.0,81.9112,81.9112,81.716,81.7253,805381.0
2020-12-02 15:55:00,87.9,87.94,87.83,87.92,688158.0,81.7253,81.7625,81.6602,81.7439,688158.0
2020-12-03 09:30:00,88.05,88.25,88.01,88.04,164960.0,81.8647,82.0507,81.8276,81.8555,164960.0
2020-12-03 09:35:00,88.05,88.25,88.02,88.22,250503.0,81.8647,82.0507,81.8369,82.0228,250503.0
2020-12-03 09:40:00,88.22,88.34,88.17,88.28,150074.0,82.0228,82.1344,81.9763,82.0786,150074.0
2020-12-03 09:45:00,88.28,88.32,88.2,88.22,121160.0,82.0786,82.1158,82.0042,82.0228,121160.0
2020-12-03 09:50:00,88.21,88.28,88.14,88.23,152001.0,82.0135,82.0786,81.9484,82.0321,152001.0
2020-12-03 09:55:00,88.23,88.4,88.23,88.39,193743.0,82.0321,82.1902,82.0321,82.1809,193743.0
2020-12-03 10:00:00,88.39,88.63,88.38,88.56,184511.0,82.1809,82.404,82.1716,82.3389,184511.0
2020-12-03 10:05:00,88.57,88.62,88.48,88.51,97375.0,82.3482,82.3947,82.2645,82.2924,97375.0
2020-12-03 10:10:00,88.51,88.57,88.45,88.5,97765.0,82.2924,82.3482,82.2367,82.2831,97765.0
2020-12-03 10:15:00,88.49,88.64,88.44,88.64,153779.0,82.2738,82.4133,82.2274,82.4133,153779.0
2020-12-03 10:20:00,88.64,88.69,88.56,88.56,78192.0,82.4133,82.4598,82.3389,82.3389,78192.0
2020-12-03 10:25:00,88.57,88.74,88.57,88.73,89745.0,82.3482,82.5063,82.3482,82.497,89745.0
2020-12-03 10:30:00,88.73,88.82,88.68,88.81,243595.0,82.497,82.5807,82.4505,82.5714,243595.0
2020-12-03 10:35:00,88.83,88.91,88.77,88.89,95610.0,82.59,82.6643,82.5342,82.6457,95610.0
2020-12-03 10:40:00,88.88,88.94,88.85,88.93,109780.0,82.6364,82.6922,82.6086,82.6829,109780.0
2020-12-03 10:45:00,88.93,88.96,88.81,88.89,59768.0,82.6829,82.7108,82.5714,82.6457,59768.0
2020-12-03 10:50:00,88.89,88.96,88.79,88.8,79976.0,82.6457,82.7108,82.5528,82.5621,79976.0
2020-12-03 10:55:00,88.78,88.84,88.76,88.79,98970.0,82.5435,82.5993,82.5249,82.5528,98970.0
2020-12-03 11:00:00,88.79,88.86,88.75,88.78,77845.0,82.5528,82.6178,82.5156,82.5435,77845.0
2020-12-03 11:05:00,88.79,88.86,88.76,88.79,87951.0,82.5528,82.6178,82.5249,82.5528,87951.0
2020-12-03 11:10:00,88.79,88.79,88.66,88.73,138789.0,82.5528,82.5528,82.4319,82.497,138789.0
2020-12-03 11:15:00,88.73,88.85,88.71,88.85,78567.0,82.497,82.6086,82.4784,82.6086,78567.0
2020-12-03 11:20:00,88.84,88.9,88.83,88.85,55144.0,82.5993,82.655,82.59,82.6086,55144.0
2020-12-03 11:25:00,88.85,88.86,88.77,88.81,53412.0,82.6086,82.6178,82.5342,82.5714,53412.0
2020-12-03 11:30:00,88.82,88.83,88.74,88.75,74237.0,82.5807,82.59,82.5063,82.5156,74237.0
2020-12-03 11:35:00,88.75,88.85,88.74,88.85,65313.0,82.5156,82.6086,82.5063,82.6086,65313.0
2020-12-03 11:40:00,88.86,88.92,88.81,88.88,63489.0,82.6178,82.6736,82.5714,82.6364,63489.0
2020-12-03 11:45:00,88.88,88.94,88.85,88.93,42047.0,82.6364,82.6922,82.6086,82.6829,42047.0
2020-12-03 11:50:00,88.93,88.95,88.87,88.88,51532.0,82.6829,82.7015,82.6271,82.6364,51532.0
2020-12-03 11:55:00,88.87,88.94,88.85,88.88,52898.0,82.6271,82.6922,82.6086,82.6364,52898.0
2020-12-03 12:00:00,88.88,88.93,88.78,88.88,125959.0,82.6364,82.6829,82.5435,82.6364,125959.0
2020-12-03 12:05:00,88.87,88.87,88.79,88.86,43982.0,82.6271,82.6271,82.5528,82.6178,43982.0
2020-12-03 12:10:00,88.86,88.88,88.82,88.84,36589.0,82.6178,82.6364,82.5807,82.5993,36589.0
2020-12-03 12:15:00,88.84,88.87,88.79,88.87,95433.0,82.5993,82.6271,82.5528,82.6271,95433.0
2020-12-03 12:20:00,88.86,88.91,88.86,88.89,50073.0,82.6178,82.6643,82.6178,82.6457,50073.0
2020-12-03 12:25:00,88.89,88.91,88.84,88.84,49973.0,82.6457,82.6643,82.5993,82.5993,49973.0
2020-12-03 12:30:00,88.84,88.91,88.79,88.89,213368.0,82.5993,82.6643,82.5528,82.6457,213368.0
2020-12-03 12:35:00,88.89,88.9,88.81,88.81,70763.0,82.6457,82.655,82.5714,82.5714,70763.0
2020-12-03 12:40:00,88.81,88.82,88.75,88.78,144142.0,82.5714,82.5807,82.5156,82.5435,144142.0
2020-12-03 12:45:00,88.78,88.8,88.71,88.79,78503.0,82.5435,82.5621,82.4784,82.5528,78503.0
2020-12-03 12:50:00,88.8,88.81,88.75,88.78,103977.0,82.5621,82.5714,82.5156,82.5435,103977.0
2020-12-03 12:55:00,88.78,88.84,88.76,88.84,73391.0,82.5435,82.5993,82.5249,82.5993,73391.0
2020-12-03 13:00:00,88.84,88.86,88.8,88.83,78703.0,82.5993,82.6178,82.5621,82.59,78703.0
2020-12-03 13:05:00,88.83,88.83,88.68,88.71,66855.0,82.59,82.59,82.4505,82.4784,66855.0
2020-12-03 13:10:00,88.72,88.72,88.66,88.72,47503.0,82.4877,82.4877,82.4319,82.4877,47503.0
2020-12-03 13:15:00,88.73,88.74,88.65,88.7,64010.0,82.497,82.5063,82.4226,82.4691,64010.0
2020-12-03 13:20:00,88.7,88.74,88.63,88.73,51588.0,82.4691,82.5063,82.404,82.497,51588.0
2020-12-03 13:25:00,88.73,88.73,88.66,88.68,33064.0,82.497,82.497,82.4319,82.4505,33064.0
2020-12-03 13:30:00,88.68,88.71,88.64,88.64,38775.0,82.4505,82.4784,82.4133,82.4133,38775.0
2020-12-03 13:35:00,88.64,88.66,88.56,88.6,36756.0,82.4133,82.4319,82.3389,82.3761,36756.0
2020-12-03 13:40:00,88.59,88.6,88.48,88.5,63974.0,82.3668,82.3761,82.2645,82.2831,63974.0
2020-12-03 13:45:00,88.49,88.56,88.48,88.56,23760.0,82.2738,82.3389,82.2645,82.3389,23760.0
2020-12-03 13:50:00,88.55,88.56,88.5,88.52,29351.0,82.3296,82.3389,82.2831,82.3017,29351.0
2020-12-03 13:55:00,88.52,88.54,88.38,88.42,89042.0,82.3017,82.3203,82.1716,82.2088,89042.0
2020-12-03 14:00:00,88.43,88.53,88.41,88.5,47128.0,82.2181,82.311,82.1995,82.2831,47128.0
2020-12-03 14:05:00,88.49,88.59,88.47,88.57,27461.0,82.2738,82.3668,82.2552,82.3482,27461.0
2020-12-03 14:10:00,88.58,88.66,88.56,88.61,34304.0,82.3575,82.4319,82.3389,82.3854,34304.0
2020-12-03 14:15:00,88.61,88.65,88.57,88.62,58100.0,82.3854,82.4226,82.3482,82.3947,58100.0
2020-12-03 14:20:00,88.62,88.66,88.6,88.62,34800.0,82.3947,82.4319,82.3761,82.3947,34800.0
2020-12-03 14:25:00,88.61,88.69,88.59,88.69,54786.0,82.3854,82.4598,82.3668,82.4598,54786.0
2020-12-03 14:30:00,88.68,88.71,88.66,88.71,41140.0,82.4505,82.4784,82.4319,82.4784,41140.0
2020-12-03 14:35:00,88.7,88.72,88.66,88.71,29904.0,82.4691,82.4877,82.4319,82.4784,29904.0
2020-12-03 14:40:00,88.71,88.74,88.69,88.71,37737.0,82.4784,82.5063,82.4598,82.4784,37737.0
2020-12-03 14:45:00,88.73,88.78,88.71,88.75,48936.0,82.497,82.5435,82.4784,82.5156,48936.0
2020-12-03 14:50:00,88.76,88.76,88.71,88.74,29877.0,82.5249,82.5249,82.4784,82.5063,29877.0
2020-12-03 14:55:00,88.74,88.74,88.63,88.66,50881.0,82.5063,82.5063,82.404,82.4319,50881.0
2020-12-03 15:00:00,88.66,88.69,88.61,88.63,50766.0,82.4319,82.4598,82.3854,82.404,50766.0
2020-12-03 15:05:00,88.63,88.65,88.53,88.54,63754.0,82.404,82.4226,82.311,82.3203,63754.0
2020-12-03 15:10:00,88.54,88.72,88.54,88.71,109800.0,82.3203,82.4877,82.3203,82.4784,109800.0
2020-12-03 15:15:00,88.72,88.78,88.68,88.77,115069.0,82.4877,82.5435,82.4505,82.5342,115069.0
2020-12-03 15:20:00,88.76,88.82,88.75,88.79,101310.0,82.5249,82.5807,82.5156,82.5528,101310.0
2020-12-03 15:25:00,88.79,88.8,88.72,88.79,67073.0,82.5528,82.5621,82.4877,82.5528,67073.0
2020-12-03 15:30:00,88.8,88.8,88.61,88.65,378373.0,82.5621,82.5621,82.3854,82.4226,378373.0
2020-12-03 15:35:00,88.64,88.68,88.33,88.33,255959.0,82.4133,82.4505,82.1251,82.1251,255959.0
2020-12-03 15:40:00,88.32,88.33,88.03,88.26,556039.0,82.1158,82.1251,81.8462,82.06,556039.0
2020-12-03 15:45:00,88.26,88.46,88.18,88.38,400308.0,82.06,82.2459,81.9856,82.1716,400308.0
2020-12-03 15:50:00,88.37,88.37,87.99,88.04,570993.0,82.1623,82.1623,81.809,81.8555,570993.0
2020-12-03 15:55:00,88.04,88.19,87.98,88.19,1268215.0,81.8555,81.9949,81.7997,81.9949,1268215.0
2020-12-04 09:30:00,88.45,88.83,88.42,88.78,272658.0,82.2367,82.59,82.2088,82.5435,272658.0
2020-12-04 09:35:00,88.79,88.93,88.74,88.81,131322.0,82.5528,82.6829,82.5063,82.5714,131322.0
2020-12-04 09:40:00,88.79,88.94,88.73,88.82,152049.0,82.5528,82.6922,82.497,82.5807,152049.0
2020-12-04 09:45:00,88.82,88.93,88.76,88.8,217222.0,82.5807,82.6829,82.5249,82.5621,217222.0
2020-12-04 09:50:00,88.81,88.96,88.8,88.93,102190.0,82.5714,82.7108,82.5621,82.6829,102190.0
2020-12-04 09:55:00,88.94,88.95,88.81,88.83,162120.0,82.6922,82.7015,82.5714,82.59,162120.0
2020-12-04 10:00:00,88.83,88.84,88.66,88.76,168766.0,82.59,82.5993,82.4319,82.5249,168766.0
2020-12-04 10:05:00,88.76,88.92,88.75,88.9,131598.0,82.5249,82.6736,82.5156,82.655,131598.0
2020-12-04 10:10:00,88.89,88.9,88.66,88.81,107778.0,82.6457,82.655,82.4319,82.5714,107778.0
2020-12-04 10:15:00,88.8,88.92,88.76,88.85,121479.0,82.5621,82.6736,82.5249,82.6086,121479.0
2020-12-04 10:20:00,88.84,89.02,88.83,89.01,106940.0,82.5993,82.7666,82.59,82.7573,106940.0
2020-12-04 10:25:00,89.01,89.1,88.97,89.08,147489.0,82.7573,82.841,82.7201,82.8224,147489.0
2020-12-04 10:30:00,89.09,89.15,89.04,89.14,121620.0,82.8317,82.8875,82.7852,82.8782,121620.0
2020-12-04 10:35:00,89.13,89.19,89.1,89.16,150398.0,82.8689,82.9247,82.841,82.8968,150398.0
2020-12-04 10:40:00,89.16,89.23,89.12,89.22,281109.0,82.8968,82.9619,82.8596,82.9526,281109.0
2020-12-04 10:45:00,89.22,89.25,89.1,89.15,156366.0,82.9526,82.9805,82.841,82.8875,156366.0
2020-12-04 10:50:00,89.15,89.23,89.08,89.18,101256.0,82.8875,82.9619,82.8224,82.9154,101256.0
2020-12-04 10:55:00,89.18,89.26,89.18,89.22,127128.0,82.9154,82.9898,82.9154,82.9526,127128.0
2020-12-04 11:00:00,89.22,89.28,89.2,89.26,68984.0,82.9526,83.0083,82.934,82.9898,68984.0
2020-12-04 11:05:00,89.25,89.3,89.2,89.25,116692.0,82.9805,83.0269,82.934,82.9805,116692.0
2020-12-04 11:10:00,89.24,89.28,89.19,89.23,115449.0,82.9712,83.0083,82.9247,82.9619,115449.0
2020-12-04 11:15:00,89.23,89.24,89.17,89.2,50188.0,82.9619,82.9712,82.9061,82.934,50188.0
2020-12-04 11:20:00,89.21,89.22,89.15,89.2,49524.0,82.9433,82.9526,82.8875,82.934,49524.0
2020-12-04 11:25:00,89.2,89.22,89.09,89.17,56860.0,82.934,82.9526,82.8317,82.9061,56860.0
2020-12-04 11:30:00,89.17,89.19,89.13,89.16,77139.0,82.9061,82.9247,82.8689,82.8968,77139.0
2020-12-04 11:35:00,89.16,89.19,89.13,89.15,44002.0,82.8968,82.9247,82.8689,82.8875,44002.0
2020-12-04 11:40:00,89.15,89.17,89.08,89.11,56411.0,82.8875,82.9061,82.8224,82.8503,56411.0
2020-12-04 11:45:00,89.11,89.15,89.08,89.15,25118.0,82.8503,82.8875,82.8224,82.8875,25118.0
2020-12-04 11:50:00,89.15,89.21,89.13,89.21,39596.0,82.8875,82.9433,82.8689,82.9433,39596.0
2020-12-04 11:55:00,89.21,89.21,89.13,89.15,58702.0,82.9433,82.9433,82.8689,82.8875,58702.0
2020-12-04 12:00:00,89.15,89.22,89.14,89.2,43206.0,82.8875,82.9526,82.8782,82.934,43206.0
2020-12-04 12:05:00,89.21,89.24,89.14,89.14,22375.0,82.9433,82.9712,82.8782,82.8782,22375.0
2020-12-04 12:10:00,89.15,89.17,89.07,89.08,23984.0,82.8875,82.9061,82.8131,82.8224,23984.0
2020-12-04 12:15:00,89.08,89.13,89.02,89.11,36043.0,82.8224,82.8689,82.7666,82.8503,36043.0
2020-12-04 12:20:00,89.11,89.14,89.04,89.14,19538.0,82.8503,82.8782,82.7852,82.8782,19538.0
2020-12-04 12:25:00,89.13,89.15,89.11,89.13,48490.0,82.8689,82.8875,82.8503,82.8689,48490.0
2020-12-04 12:30:00,89.13,89.15,89.08,89.09,50437.0,82.8689,82.8875,82.8224,82.8317,50437.0
2020-12-04 12:35:00,89.09,89.11,89.02,89.03,15609.0,82.8317,82.8503,82.7666,82.7759,15609.0
2020-12-04 12:40:00,89.04,89.09,89.03,89.06,25741.0,82.7852,82.8317,82.7759,82.8038,25741.0
2020-12-04 12:45:00,89.06,89.11,89.03,89.07,27792.0,82.8038,82.8503,82.7759,82.8131,27792.0
2020-12-04 12:50:00,89.07,89.08,89.02,89.07,31542.0,82.8131,82.8224,82.7666,82.8131,31542.0
2020-12-04 12:55:00,89.06,89.1,89.03,89.06,41127.0,82.8038,82.841,82.7759,82.8038,41127.0
2020-12-04 13:00:00,89.06,89.12,89.05,89.07,80984.0,82.8038,82.8596,82.7945,82.8131,80984.0
2020-12-04 13:05:00,89.06,89.1,89.02,89.06,35875.0,82.8038,82.841,82.7666,82.8038,35875.0
2020-12-04 13:10:00,89.07,89.1,89.05,89.09,32631.0,82.8131,82.841,82.7945,82.8317,32631.0
2020-12-04 13:15:00,89.1,89.13,89.09,89.1,60563.0,82.841,82.8689,82.8317,82.841,60563.0
2020-12-04 13:20:00,89.09,89.1,89.03,89.04,46633.0,82.8317,82.841,82.7759,82.7852,46633.0
2020-12-04 13:25:00,89.05,89.07,89.03,89.06,33991.0,82.7945,82.8131,82.7759,82.8038,33991.0
2020-12-04 13:30:00,89.06,89.1,89.04,89.06,48377.0,82.8038,82.841,82.7852,82.8038,48377.0
2020-12-04 13:35:00,89.06,89.15,89.05,89.15,33492.0,82.8038,82.8875,82.7945,82.8875,33492.0
2020-12-04 13:40:00,89.15,89.15,89.09,89.12,62039.0,82.8875,82.8875,82.8317,82.8596,62039.0
2020-12-04 13:45:00,89.13,89.14,89.1,89.11,81218.0,82.8689,82.8782,82.841,82.8503,81218.0
2020-12-04 13:50:00,89.12,89.14,89.09,89.12,52011.0,82.8596,82.8782,82.8317,82.8596,52011.0
2020-12-04 13:55:00,89.12,89.16,89.08,89.14,56027.0,82.8596,82.8968,82.8224,82.8782,56027.0
2020-12-04 14:00:00,89.14,89.2,89.11,89.19,51591.0,82.8782,82.934,82.8503,82.9247,51591.0
2020-12-04 14:05:00,89.18,89.23,89.17,89.2,49909.0,82.9154,82.9619,82.9061,82.934,49909.0
2020-12-04 14:10:00,89.2,89.2,89.11,89.14,48115.0,82.934,82.934,82.8503,82.8782,48115.0
2020-12-04 14:15:00,89.15,89.18,89.11,89.17,46062.0,82.8875,82.9154,82.8503,82.9061,46062.0
2020-12-04 14:20:00,89.17,89.24,89.16,89.22,39449.0,82.9061,82.9712,82.8968,82.9526,39449.0
2020-12-04 14:25:00,89.23,89.26,89.15,89.17,61830.0,82.9619,82.9898,82.8875,82.9061,61830.0
2020-12-04 14:30:00,89.17,89.23,89.16,89.21,38149.0,82.9061,82.9619,82.8968,82.9433,38149.0
2020-12-04 14:35:00,89.21,89.23,89.17,89.21,24535.0,82.9433,82.9619,82.9061,82.9433,24535.0
2020-12-04 14:40:00,89.2,89.31,89.19,89.31,35895.0,82.934,83.0362,82.9247,83.0362,35895.0
2020-12-04 14:45:00,89.31,89.32,89.27,89.31,51342.0,83.0362,83.0455,82.999,83.0362,51342.0
2020-12-04 14:50:00,89.3,89.33,89.25,89.28,32730.0,83.0269,83.0548,82.9805,83.0083,32730.0
2020-12-04 14:55:00,89.28,89.35,89.26,89.33,36932.0,83.0083,83.0734,82.9898,83.0548,36932.0
2020-12-04 15:00:00,89.34,89.38,89.3,89.33,131187.0,83.0641,83.1013,83.0269,83.0548,131187.0
2020-12-04 15:05:00,89.33,89.33,89.28,89.32,32171.0,83.0548,83.0548,83.0083,83.0455,32171.0
2020-12-04 15:10:00,89.31,89.36,89.22,89.23,73467.0,83.0362,83.0827,82.9526,82.9619,73467.0
2020-12-04 15:15:00,89.23,89.26,89.18,89.23,183287.0,82.9619,82.9898,82.9154,82.9619,183287.0
2020-12-04 15:20:00,89.23,89.27,89.2,89.26,333421.0,82.9619,82.999,82.934,82.9898,333421.0
2020-12-04 15:25:00,89.25,89.25,89.06,89.15,180939.0,82.9805,82.9805,82.8038,82.8875,180939.0
2020-12-04 15:30:00,89.15,89.17,89.12,89.16,195860.0,82.8875,82.9061,82.8596,82.8968,195860.0
2020-12-04 15:35:00,89.15,89.18,89.09,89.11,251430.0,82.8875,82.9154,82.8317,82.8503,251430.0
2020-12-04 15:40:00,89.1,89.29,89.09,89.26,277177.0,82.841,83.0176,82.8317,82.9898,277177.0
2020-12-04 15:45:00,89.26,89.26,89.14,89.19,359851.0,82.9898,82.9898,82.8782,82.9247,359851.0
2020-12-04 15:50:00,89.19,89.23,89.12,89.18,447270.0,82.9247,82.9619,82.8596,82.9154,447270.0
2020-12-04 15:55:00,89.19,89.24,89.1,89.23,471133.0,82.9247,82.9712,82.841,82.9619,471133.0
2020-12-07 09:30:00,89.16,89.27,89.02,89.02,225795.0,82.8968,82.999,82.7666,82.7666,225795.0
2020-12-07 09:35:00,89.03,89.1,88.87,88.92,187322.0,82.7759,82.841,82.6271,82.6736,187322.0
2020-12-07 09:40:00,88.91,88.95,88.79,88.9,186985.0,82.6643,82.7015,82.5528,82.655,186985.0
2020-12-07 09:45:00,88.91,88.95,88.84,88.85,112896.0,82.6643,82.7015,82.5993,82.6086,112896.0
2020-12-07 09:50:00,88.85,88.85,88.65,88.71,200093.0,82.6086,82.6086,82.4226,82.4784,200093.0
2020-12-07 09:55:00,88.71,88.9,88.59,88.9,122925.0,82.4784,82.655,82.3668,82.655,122925.0
2020-12-07 10:00:00,88.9,88.9,88.69,88.8,192475.0,82.655,82.655,82.4598,82.5621,192475.0
2020-12-07 10:05:00,88.79,88.85,88.75,88.84,105645.0,82.5528,82.6086,82.5156,82.5993,105645.0
2020-12-07 10:10:00,88.84,89.01,88.84,88.98,109668.0,82.5993,82.7573,82.5993,82.7294,109668.0
2020-12-07 10:15:00,88.98,89.0,88.88,89.0,125950.0,82.7294,82.748,82.6364,82.748,125950.0
2020-12-07 10:20:00,89.0,89.02,88.92,88.97,86735.0,82.748,82.7666,82.6736,82.7201,86735.0
2020-12-07 10:25:00,88.96,89.09,88.96,89.09,127927.0,82.7108,82.8317,82.7108,82.8317,127927.0
2020-12-07 10:30:00,89.08,89.14,89.04,89.12,117221.0,82.8224,82.8782,82.7852,82.8596,117221.0
2020-12-07 10:35:00,89.1,89.17,89.09,89.16,127811.0,82.841,82.9061,82.8317,82.8968,127811.0
2020-12-07 10:40:00,89.16,89.22,89.12,89.13,112438.0,82.8968,82.9526,82.8596,82.8689,112438.0
2020-12-07 10:45:00,89.13,89.16,89.08,89.09,69186.0,82.8689,82.8968,82.8224,82.8317,69186.0
2020-12-07 10:50:00,89.08,89.15,89.03,89.11,79868.0,82.8224,82.8875,82.7759,82.8503,79868.0
2020-12-07 10:55:00,89.1,89.11,88.99,89.01,96818.0,82.841,82.8503,82.7387,82.7573,96818.0
2020-12-07 11:00:00,89.0,89.06,88.99,89.02,41182.0,82.748,82.8038,82.7387,82.7666,41182.0
2020-12-07 11:05:00,89.01,89.02,88.96,88.96,47351.0,82.7573,82.7666,82.7108,82.7108,47351.0
2020-12-07 11:10:00,88.95,89.0,88.95,88.99,19574.0,82.7015,82.748,82.7015,82.7387,19574.0
2020-12-07 11:15:00,88.98,88.99,88.9,88.91,31774.0,82.7294,82.7387,82.655,82.6643,31774.0
2020-12-07 11:20:00,88.92,88.99,88.86,88.94,52571.0,82.6736,82.7387,82.6178,82.6922,52571.0
2020-12-07 11:25:00,88.94,89.02,88.91,88.99,129875.0,82.6922,82.7666,82.6643,82.7387,129875.0
2020-12-07 11:30:00,88.99,89.0,88.95,88.97,33616.0,82.7387,82.748,82.7015,82.7201,33616.0
2020-12-07 11:35:00,88.96,89.04,88.96,89.02,94615.0,82.7108,82.7852,82.7108,82.7666,94615.0
2020-12-07 11:40:00,89.03,89.06,88.97,89.0,40547.0,82.7759,82.8038,82.7201,82.748,40547.0
2020-12-07 11:45:00,89.01,89.03,88.98,89.0,50884.0,82.7573,82.7759,82.7294,82.748,50884.0
2020-12-07 11:50:00,88.98,88.99,88.9,88.93,50444.0,82.7294,82.7387,82.655,82.6829,50444.0
2020-12-07 11:55:00,88.94,89.05,88.85,89.03,249919.0,82.6922,82.7945,82.6086,82.7759,249919.0
2020-12-07 12:00:00,89.02,89.09,88.95,89.08,35122.0,82.7666,82.8317,82.7015,82.8224,35122.0
2020-12-07 12:05:00,89.09,89.12,89.04,89.12,110106.0,82.8317,82.8596,82.7852,82.8596,110106.0
2020-12-07 12:10:00,89.12,89.13,89.05,89.05,39842.0,82.8596,82.8689,82.7945,82.7945,39842.0
2020-12-07 12:15:00,89.06,89.11,89.03,89.08,37493.0,82.8038,82.8503,82.7759,82.8224,37493.0
2020-12-07 12:20:00,89.07,89.07,88.99,89.01,30807.0,82.8131,82.8131,82.7387,82.7573,30807.0
2020-12-07 12:25:00,89.02,89.04,88.99,89.02,24849.0,82.7666,82.7852,82.7387,82.7666,24849.0
2020-12-07 12:30:00,89.02,89.02,88.96,89.0,38585.0,82.7666,82.7666,82.7108,82.748,38585.0
2020-12-07 12:35:00,89.0,89.01,88.92,88.97,29904.0,82.748,82.7573,82.6736,82.7201,29904.0
2020-12-07 12:40:00,88.97,88.97,88.91,88.92,105945.0,82.7201,82.7201,82.6643,82.6736,105945.0
2020-12-07 12:45:00,88.93,88.95,88.89,88.91,30807.0,82.6829,82.7015,82.6457,82.6643,30807.0
2020-12-07 12:50:00,88.91,88.93,88.85,88.85,69848.0,82.6643,82.6829,82.6086,82.6086,69848.0
2020-12-07 12:55:00,88.85,88.87,88.78,88.78,90353.0,82.6086,82.6271,82.5435,82.5435,90353.0
2020-12-07 13:00:00,88.77,88.78,88.69,88.75,51838.0,82.5342,82.5435,82.4598,82.5156,51838.0
2020-12-07 13:05:00,88.74,88.75,88.69,88.73,64130.0,82.5063,82.5156,82.4598,82.497,64130.0
2020-12-07 13:10:00,88.72,88.73,88.63,88.63,50593.0,82.4877,82.497,82.404,82.404,50593.0
2020-12-07 13:15:00,88.62,88.73,88.62,88.71,67008.0,82.3947,82.497,82.3947,82.4784,67008.0
2020-12-07 13:20:00,88.71,88.83,88.69,88.83,52785.0,82.4784,82.59,82.4598,82.59,52785.0
2020-12-07 13:25:00,88.83,88.84,88.73,88.75,44783.0,82.59,82.5993,82.497,82.5156,44783.0
2020-12-07 13:30:00,88.75,88.81,88.73,88.81,63598.0,82.5156,82.5714,82.497,82.5714,63598.0
2020-12-07 13:35:00,88.82,88.86,88.78,88.78,34433.0,82.5807,82.6178,82.5435,82.5435,34433.0
2020-12-07 13:40:00,88.79,88.79,88.61,88.62,42763.0,82.5528,82.5528,82.3854,82.3947,42763.0
2020-12-07 13:45:00,88.62,88.66,88.58,88.66,22990.0,82.3947,82.4319,82.3575,82.4319,22990.0
2020-12-07 13:50:00,88.64,88.67,88.61,88.65,98565.0,82.4133,82.4412,82.3854,82.4226,98565.0
2020-12-07 13:55:00,88.66,88.66,88.59,88.59,45634.0,82.4319,82.4319,82.3668,82.3668,45634.0
2020-12-07 14:00:00,88.59,88.61,88.51,88.59,88854.0,82.3668,82.3854,82.2924,82.3668,88854.0
2020-12-07 14:05:00,88.58,88.66,88.56,88.66,57258.0,82.3575,82.4319,82.3389,82.4319,57258.0
2020-12-07 14:10:00,88.66,88.66,88.57,88.6,25629.0,82.4319,82.4319,82.3482,82.3761,25629.0
2020-12-07 14:15:00,88.6,88.64,88.55,88.6,36928.0,82.3761,82.4133,82.3296,82.3761,36928.0
2020-12-07 14:20:00,88.6,88.67,88.6,88.66,65112.0,82.3761,82.4412,82.3761,82.4319,65112.0
2020-12-07 14:25:00,88.67,88.71,88.66,88.71,43701.0,82.4412,82.4784,82.4319,82.4784,43701.0
2020-12-07 14:30:00,88.71,88.75,88.68,88.69,50415.0,82.4784,82.5156,82.4505,82.4598,50415.0
2020-12-07 14:35:00,88.69,88.72,88.67,88.71,114491.0,82.4598,82.4877,82.4412,82.4784,114491.0
2020-12-07 14:40:00,88.72,88.76,88.7,88.76,153675.0,82.4877,82.5249,82.4691,82.5249,153675.0
2020-12-07 14:45:00,88.76,88.77,88.72,88.76,98900.0,82.5249,82.5342,82.4877,82.5249,98900.0
2020-12-07 14:50:00,88.76,88.76,88.66,88.66,96609.0,82.5249,82.5249,82.4319,82.4319,96609.0
2020-12-07 14:55:00,88.66,88.68,88.6,88.6,40208.0,82.4319,82.4505,82.3761,82.3761,40208.0
2020-12-07 15:00:00,88.62,88.68,88.56,88.65,51548.0,82.3947,82.4505,82.3389,82.4226,51548.0
2020-12-07 15:05:00,88.64,88.66,88.58,88.63,55947.0,82.4133,82.4319,82.3575,82.404,55947.0
2020-12-07 15:10:00,88.61,88.68,88.6,88.65,41584.0,82.3854,82.4505,82.3761,82.4226,41584.0
2020-12-07 15:15:00,88.65,88.74,88.64,88.72,64141.0,82.4226,82.5063,82.4133,82.4877,64141.0
2020-12-07 15:20:00,88.73,88.76,88.73,88.74,28299.0,82.497,82.5249,82.497,82.5063,28299.0
2020-12-07 15:25:00,88.75,88.81,88.74,88.81,81469.0,82.5156,82.5714,82.5063,82.5714,81469.0
2020-12-07 15:30:00,88.81,88.9,88.79,88.87,164924.0,82.5714,82.655,82.5528,82.6271,164924.0
2020-12-07 15:35:00,88.88,88.89,88.78,88.79,113534.0,82.6364,82.6457,82.5435,82.5528,113534.0
2020-12-07 15:40:00,88.79,88.8,88.59,88.62,126560.0,82.5528,82.5621,82.3668,82.3947,126560.0
2020-12-07 15:45:00,88.62,88.65,88.51,88.57,273468.0,82.3947,82.4226,82.2924,82.3482,273468.0
2020-12-07 15:50:00,88.57,88.77,88.53,88.77,196006.0,82.3482,82.5342,82.311,82.5342,196006.0
2020-12-07 15:55:00,88.77,88.86,88.75,88.78,359374.0,82.5342,82.6178,82.5156,82.5435,359374.0
2020-12-08 09:30:00,88.5,88.89,88.47,88.8,146168.0,82.2831,82.6457,82.2552,82.5621,146168.0
2020-12-08 09:35:00,88.83,89.02,88.81,88.98,111661.0,82.59,82.7666,82.5714,82.7294,111661.0
2020-12-08 09:40:00,88.98,89.0,88.83,88.96,119489.0,82.7294,82.748,82.59,82.7108,119489.0
2020-12-08 09:45:00,88.96,89.17,88.94,89.0,150456.0,82.7108,82.9061,82.6922,82.748,150456.0
2020-12-08 09:50:00,89.01,89.14,89.01,89.13,134489.0,82.7573,82.8782,82.7573,82.8689,134489.0
2020-12-08 09:55:00,89.13,89.24,89.1,89.18,80595.0,82.8689,82.9712,82.841,82.9154,80595.0
2020-12-08 10:00:00,89.17,89.24,88.95,88.97,69601.0,82.9061,82.9712,82.7015,82.7201,69601.0
2020-12-08 10:05:00,88.97,89.13,88.94,89.13,86559.0,82.7201,82.8689,82.6922,82.8689,86559.0
2020-12-08 10:10:00,89.13,89.27,89.1,89.14,95665.0,82.8689,82.999,82.841,82.8782,95665.0
2020-12-08 10:15:00,89.14,89.14,89.04,89.09,50023.0,82.8782,82.8782,82.7852,82.8317,50023.0
2020-12-08 10:20:00,89.09,89.1,88.99,89.02,84505.0,82.8317,82.841,82.7387,82.7666,84505.0
2020-12-08 10:25:00,89.0,89.06,88.98,89.04,74591.0,82.748,82.8038,82.7294,82.7852,74591.0
2020-12-08 10:30:00,89.05,89.16,88.98,89.13,58555.0,82.7945,82.8968,82.7294,82.8689,58555.0
2020-12-08 10:35:00,89.13,89.23,89.13,89.14,35850.0,82.8689,82.9619,82.8689,82.8782,35850.0
2020-12-08 10:40:00,89.15,89.16,89.11,89.16,20870.0,82.8875,82.8968,82.8503,82.8968,20870.0
2020-12-08 10:45:00,89.16,89.21,89.09,89.14,65483.0,82.8968,82.9433,82.8317,82.8782,65483.0
2020-12-08 10:50:00,89.15,89.18,89.1,89.15,97108.0,82.8875,82.9154,82.841,82.8875,97108.0
2020-12-08 10:55:00,89.16,89.2,89.11,89.17,54434.0,82.8968,82.934,82.8503,82.9061,54434.0
2020-12-08 11:00:00,89.17,89.28,89.17,89.26,111191.0,82.9061,83.0083,82.9061,82.9898,111191.0
2020-12-08 11:05:00,89.26,89.36,89.24,89.25,78529.0,82.9898,83.0827,82.9712,82.9805,78529.0
2020-12-08 11:10:00,89.25,89.25,89.16,89.16,51292.0,82.9805,82.9805,82.8968,82.8968,51292.0
2020-12-08 11:15:00,89.16,89.23,89.15,89.2,52878.0,82.8968,82.9619,82.8875,82.934,52878.0
2020-12-08 11:20:00,89.2,89.23,89.13,89.18,48760.0,82.934,82.9619,82.8689,82.9154,48760.0
2020-12-08 11:25:00,89.18,89.21,89.15,89.2,34582.0,82.9154,82.9433,82.8875,82.934,34582.0
2020-12-08 11:30:00,89.21,89.27,89.18,89.22,36171.0,82.9433,82.999,82.9154,82.9526,36171.0
2020-12-08 11:35:00,89.21,89.23,89.18,89.2,35551.0,82.9433,82.9619,82.9154,82.934,35551.0
2020-12-08 11:40:00,89.2,89.23,89.13,89.15,46319.0,82.934,82.9619,82.8689,82.8875,46319.0
2020-12-08 11:45:00,89.15,89.24,89.15,89.2,29572.0,82.8875,82.9712,82.8875,82.934,29572.0
2020-12-08 11:50:00,89.2,89.25,89.18,89.2,17190.0,82.934,82.9805,82.9154,82.934,17190.0
2020-12-08 11:55:00,89.2,89.21,89.12,89.16,18932.0,82.934,82.9433,82.8596,82.8968,18932.0
2020-12-08 12:00:00,89.16,89.19,89.06,89.06,30034.0,82.8968,82.9247,82.8038,82.8038,30034.0
2020-12-08 12:05:00,89.07,89.11,89.02,89.03,36974.0,82.8131,82.8503,82.7666,82.7759,36974.0
2020-12-08 12:10:00,89.03,89.11,89.03,89.07,32985.0,82.7759,82.8503,82.7759,82.8131,32985.0
2020-12-08 12:15:00,89.07,89.09,89.04,89.09,13995.0,82.8131,82.8317,82.7852,82.8317,13995.0
2020-12-08 12:20:00,89.09,89.13,89.08,89.11,23953.0,82.8317,82.8689,82.8224,82.8503,23953.0
2020-12-08 12:25:00,89.11,89.19,89.1,89.15,30496.0,82.8503,82.9247,82.841,82.8875,30496.0
2020-12-08 12:30:00,89.14,89.17,89.12,89.15,36830.0,82.8782,82.9061,82.8596,82.8875,36830.0
2020-12-08 12:35:00,89.15,89.19,89.13,89.15,25430.0,82.8875,82.9247,82.8689,82.8875,25430.0
2020-12-08 12:40:00,89.15,89.27,89.15,89.27,31121.0,82.8875,82.999,82.8875,82.999,31121.0
2020-12-08 12:45:00,89.25,89.25,89.19,89.2,11455.0,82.9805,82.9805,82.9247,82.934,11455.0
2020-12-08 12:50:00,89.19,89.3,89.19,89.23,52345.0,82.9247,83.0269,82.9247,82.9619,52345.0
2020-12-08 12:55:00,89.22,89.24,89.17,89.21,18245.0,82.9526,82.9712,82.9061,82.9433,18245.0
2020-12-08 13:00:00,89.21,89.23,89.18,89.21,57688.0,82.9433,82.9619,82.9154,82.9433,57688.0
2020-12-08 13:05:00,89.21,89.22,89.16,89.17,26806.0,82.9433,82.9526,82.8968,82.9061,26806.0
2020-12-08 13:10:00,89.16,89.21,89.15,89.21,22837.0,82.8968,82.9433,82.8875,82.9433,22837.0
2020-12-08 13:15:00,89.2,89.25,89.17,89.24,21865.0,82.934,82.9805,82.9061,82.9712,21865.0
2020-12-08 13:20:00,89.24,89.25,89.19,89.24,19637.0,82.9712,82.9805,82.9247,82.9712,19637.0
2020-12-08 13:25:00,89.25,89.28,89.23,89.24,26198.0,82.9805,83.0083,82.9619,82.9712,26198.0
2020-12-08 13:30:00,89.25,89.28,89.23,89.27,44240.0,82.9805,83.0083,82.9619,82.999,44240.0
2020-12-08 13:35:00,89.27,89.3,89.23,89.23,29873.0,82.999,83.0269,82.9619,82.9619,29873.0
2020-12-08 13:40:00,89.23,89.26,89.22,89.25,24031.0,82.9619,82.9898,82.9526,82.9805,24031.0
2020-12-08 13:45:00,89.25,89.28,89.22,89.28,41503.0,82.9805,83.0083,82.9526,83.0083,41503.0
2020-12-08 13:50:00,89.28,89.3,89.24,89.24,44357.0,83.0083,83.0269,82.9712,82.9712,44357.0
2020-12-08 13:55:00,89.23,89.25,89.2,89.22,27227.0,82.9619,82.9805,82.934,82.9526,27227.0
2020-12-08 14:00:00,89.22,89.23,89.18,89.22,39506.0,82.9526,82.9619,82.9154,82.9526,39506.0
2020-12-08 14:05:00,89.21,89.25,89.17,89.24,41718.0,82.9433,82.9805,82.9061,82.9712,41718.0
2020-12-08 14:10:00,89.24,89.29,89.21,89.29,34414.0,82.9712,83.0176,82.9433,83.0176,34414.0
2020-12-08 14:15:00,89.28,89.29,89.25,89.29,34191.0,83.0083,83.0176,82.9805,83.0176,34191.0
2020-12-08 14:20:00,89.29,89.33,89.27,89.3,16972.0,83.0176,83.0548,82.999,83.0269,16972.0
2020-12-08 14:25:00,89.3,89.37,89.29,89.35,43592.0,83.0269,83.092,83.0176,83.0734,43592.0
2020-12-08 14:30:00,89.34,89.35,89.3,89.31,42674.0,83.0641,83.0734,83.0269,83.0362,42674.0
2020-12-08 14:35:00,89.31,89.32,89.26,89.28,32997.0,83.0362,83.0455,82.9898,83.0083,32997.0
2020-12-08 14:40:00,89.28,89.28,89.2,89.22,32809.0,83.0083,83.0083,82.934,82.9526,32809.0
2020-12-08 14:45:00,89.22,89.24,89.13,89.14,26837.0,82.9526,82.9712,82.8689,82.8782,26837.0
2020-12-08 14:50:00,89.13,89.13,89.07,89.11,44927.0,82.8689,82.8689,82.8131,82.8503,44927.0
2020-12-08 14:55:00,89.11,89.12,89.07,89.09,38396.0,82.8503,82.8596,82.8131,82.8317,38396.0
2020-12-08 15:00:00,89.1,89.14,89.07,89.11,67423.0,82.841,82.8782,82.8131,82.8503,67423.0
2020-12-08 15:05:00,89.11,89.14,89.09,89.11,45289.0,82.8503,82.8782,82.8317,82.8503,45289.0
2020-12-08 15:10:00,89.11,89.12,89.03,89.09,43396.0,82.8503,82.8596,82.7759,82.8317,43396.0
2020-12-08 15:15:00,89.09,89.1,89.05,89.09,47791.0,82.8317,82.841,82.7945,82.8317,47791.0
2020-12-08 15:20:00,89.1,89.16,89.07,89.14,30234.0,82.841,82.8968,82.8131,82.8782,30234.0
2020-12-08 15:25:00,89.15,89.17,89.11,89.15,77183.0,82.8875,82.9061,82.8503,82.8875,77183.0
2020-12-08 15:30:00,89.15,89.18,89.14,89.17,46411.0,82.8875,82.9154,82.8782,82.9061,46411.0
2020-12-08 15:35:00,89.16,89.18,89.11,89.15,84291.0,82.8968,82.9154,82.8503,82.8875,84291.0
2020-12-08 15:40:00,89.15,89.17,89.12,89.14,74808.0,82.8875,82.9061,82.8596,82.8782,74808.0
2020-12-08 15:45:00,89.13,89.17,89.11,89.11,111573.0,82.8689,82.9061,82.8503,82.8503,111573.0
2020-12-08 15:50:00,89.1,89.18,89.08,89.12,226419.0,82.841,82.9154,82.8224,82.8596,226419.0
2020-12-08 15:55:00,89.12,89.22,89.11,89.21,296120.0,82.8596,82.9526,82.8503,82.9433,296120.0
2020-12-09 09:30:00,89.41,89.66,89.34,89.6,152923.0,83.1292,83.3617,83.0641,83.3059,152923.0
2020-12-09 09:35:00,89.6,89.65,89.51,89.53,134621.0,83.3059,83.3524,83.2222,83.2408,134621.0
2020-12-09 09:40:00,89.53,89.71,89.53,89.71,116177.0,83.2408,83.4081,83.2408,83.4081,116177.0
2020-12-09 09:45:00,89.71,89.74,89.55,89.55,138098.0,83.4081,83.436,83.2594,83.2594,138098.0
2020-12-09 09:50:00,89.55,89.6,89.48,89.51,72761.0,83.2594,83.3059,83.1943,83.2222,72761.0
2020-12-09 09:55:00,89.52,89.6,89.49,89.55,102245.0,83.2315,83.3059,83.2036,83.2594,102245.0
2020-12-09 10:00:00,89.54,89.61,89.44,89.55,160217.0,83.2501,83.3152,83.1571,83.2594,160217.0
2020-12-09 10:05:00,89.55,89.67,89.55,89.6,141940.0,83.2594,83.3709,83.2594,83.3059,141940.0
2020-12-09 10:10:00,89.6,89.61,89.26,89.37,174513.0,83.3059,83.3152,82.9898,83.092,174513.0
2020-12-09 10:15:00,89.36,89.49,89.35,89.45,157990.0,83.0827,83.2036,83.0734,83.1664,157990.0
2020-12-09 10:20:00,89.45,89.46,89.3,89.31,151886.0,83.1664,83.1757,83.0269,83.0362,151886.0
2020-12-09 10:25:00,89.31,89.42,89.31,89.41,113270.0,83.0362,83.1385,83.0362,83.1292,113270.0
2020-12-09 10:30:00,89.42,89.52,89.4,89.43,166224.0,83.1385,83.2315,83.1199,83.1478,166224.0
2020-12-09 10:35:00,89.45,89.47,89.31,89.36,116151.0,83.1664,83.185,83.0362,83.0827,116151.0
2020-12-09 10:40:00,89.36,89.42,89.32,89.4,121864.0,83.0827,83.1385,83.0455,83.1199,121864.0
2020-12-09 10:45:00,89.4,89.42,89.31,89.33,130348.0,83.1199,83.1385,83.0362,83.0548,130348.0
2020-12-09 10:50:00,89.32,89.34,89.27,89.3,104924.0,83.0455,83.0641,82.999,83.0269,104924.0
2020-12-09 10:55:00,89.29,89.33,89.21,89.27,143463.0,83.0176,83.0548,82.9433,82.999,143463.0
2020-12-09 11:00:00,89.26,89.3,89.21,89.21,49209.0,82.9898,83.0269,82.9433,82.9433,49209.0
2020-12-09 11:05:00,89.21,89.22,89.06,89.17,80656.0,82.9433,82.9526,82.8038,82.9061,80656.0
2020-12-09 11:10:00,89.18,89.23,89.14,89.17,30151.0,82.9154,82.9619,82.8782,82.9061,30151.0
2020-12-09 11:15:00,89.18,89.19,89.09,89.16,336246.0,82.9154,82.9247,82.8317,82.8968,336246.0
2020-12-09 11:20:00,89.16,89.23,89.09,89.21,76008.0,82.8968,82.9619,82.8317,82.9433,76008.0
2020-12-09 11:25:00,89.21,89.27,89.17,89.26,278466.0,82.9433,82.999,82.9061,82.9898,278466.0
2020-12-09 11:30:00,89.25,89.27,89.17,89.18,91308.0,82.9805,82.999,82.9061,82.9154,91308.0
2020-12-09 11:35:00,89.17,89.24,89.14,89.23,84733.0,82.9061,82.9712,82.8782,82.9619,84733.0
2020-12-09 11:40:00,89.22,89.28,89.22,89.27,49573.0,82.9526,83.0083,82.9526,82.999,49573.0
2020-12-09 11:45:00,89.27,89.33,89.23,89.26,132895.0,82.999,83.0548,82.9619,82.9898,132895.0
2020-12-09 11:50:00,89.26,89.33,89.22,89.33,57174.0,82.9898,83.0548,82.9526,83.0548,57174.0
2020-12-09 11:55:00,89.32,89.46,89.31,89.42,268745.0,83.0455,83.1757,83.0362,83.1385,268745.0
2020-12-09 12:00:00,89.43,89.44,89.36,89.4,55322.0,83.1478,83.1571,83.0827,83.1199,55322.0
2020-12-09 12:05:00,89.41,89.48,89.4,89.45,29700.0,83.1292,83.1943,83.1199,83.1664,29700.0
2020-12-09 12:10:00,89.45,89.47,89.42,89.46,26401.0,83.1664,83.185,83.1385,83.1757,26401.0
2020-12-09 12:15:00,89.46,89.51,89.44,89.49,42814.0,83.1757,83.2222,83.1571,83.2036,42814.0
2020-12-09 12:20:00,89.49,89.54,89.44,89.54,72432.0,83.2036,83.2501,83.1571,83.2501,72432.0
2020-12-09 12:25:00,89.54,89.56,89.5,89.53,25087.0,83.2501,83.2687,83.2129,83.2408,25087.0
2020-12-09 12:30:00,89.53,89.53,89.41,89.5,125675.0,83.2408,83.2408,83.1292,83.2129,125675.0
2020-12-09 12:35:00,89.51,89.51,89.42,89.44,84486.0,83.2222,83.2222,83.1385,83.1571,84486.0
2020-12-09 12:40:00,89.43,89.46,89.41,89.43,65167.0,83.1478,83.1757,83.1292,83.1478,65167.0
2020-12-09 12:45:00,89.42,89.47,89.38,89.4,99695.0,83.1385,83.185,83.1013,83.1199,99695.0
2020-12-09 12:50:00,89.4,89.45,89.28,89.42,111837.0,83.1199,83.1664,83.0083,83.1385,111837.0
2020-12-09 12:55:00,89.42,89.46,89.4,89.42,55098.0,83.1385,83.1757,83.1199,83.1385,55098.0
2020-12-09 13:00:00,89.42,89.42,89.25,89.26,113283.0,83.1385,83.1385,82.9805,82.9898,113283.0
2020-12-09 13:05:00,89.27,89.36,89.24,89.35,118121.0,82.999,83.0827,82.9712,83.0734,118121.0
2020-12-09 13:10:00,89.34,89.36,89.27,89.29,207720.0,83.0641,83.0827,82.999,83.0176,207720.0
2020-12-09 13:15:00,89.29,89.31,89.17,89.22,250183.0,83.0176,83.0362,82.9061,82.9526,250183.0
2020-12-09 13:20:00,89.23,89.24,89.14,89.17,220785.0,82.9619,82.9712,82.8782,82.9061,220785.0
2020-12-09 13:25:00,89.17,89.19,89.11,89.17,348439.0,82.9061,82.9247,82.8503,82.9061,348439.0
2020-12-09 13:30:00,89.16,89.16,88.91,88.92,229512.0,82.8968,82.8968,82.6643,82.6736,229512.0
2020-12-09 13:35:00,88.92,89.02,88.88,88.99,108919.0,82.6736,82.7666,82.6364,82.7387,108919.0
2020-12-09 13:40:00,88.99,89.07,88.92,89.01,165238.0,82.7387,82.8131,82.6736,82.7573,165238.0
2020-12-09 13:45:00,89.02,89.1,89.01,89.09,258985.0,82.7666,82.841,82.7573,82.8317,258985.0
2020-12-09 13:50:00,89.09,89.1,88.99,88.99,116780.0,82.8317,82.841,82.7387,82.7387,116780.0
2020-12-09 13:55:00,88.98,88.99,88.77,88.79,141777.0,82.7294,82.7387,82.5342,82.5528,141777.0
2020-12-09 14:00:00,88.79,89.09,88.79,89.04,151790.0,82.5528,82.8317,82.5528,82.7852,151790.0
2020-12-09 14:05:00,89.04,89.05,88.95,89.01,140128.0,82.7852,82.7945,82.7015,82.7573,140128.0
2020-12-09 14:10:00,89.01,89.05,88.91,89.02,118227.0,82.7573,82.7945,82.6643,82.7666,118227.0
2020-12-09 14:15:00,89.01,89.07,88.95,89.07,144923.0,82.7573,82.8131,82.7015,82.8131,144923.0
2020-12-09 14:20:00,89.07,89.28,89.03,89.28,144297.0,82.8131,83.0083,82.7759,83.0083,144297.0
2020-12-09 14:25:00,89.27,89.34,89.25,89.34,82364.0,82.999,83.0641,82.9805,83.0641,82364.0
2020-12-09 14:30:00,89.33,89.37,89.21,89.23,118954.0,83.0548,83.092,82.9433,82.9619,118954.0
2020-12-09 14:35:00,89.24,89.25,89.17,89.17,86345.0,82.9712,82.9805,82.9061,82.9061,86345.0
2020-12-09 14:40:00,89.19,89.23,89.09,89.1,94794.0,82.9247,82.9619,82.8317,82.841,94794.0
2020-12-09 14:45:00,89.1,89.28,89.1,89.2,136772.0,82.841,83.0083,82.841,82.934,136772.0
2020-12-09 14:50:00,89.2,89.23,89.08,89.18,60685.0,82.934,82.9619,82.8224,82.9154,60685.0
2020-12-09 14:55:00,89.18,89.26,89.15,89.22,94125.0,82.9154,82.9898,82.8875,82.9526,94125.0
2020-12-09 15:00:00,89.22,89.25,89.11,89.16,84537.0,82.9526,82.9805,82.8503,82.8968,84537.0
2020-12-09 15:05:00,89.17,89.3,89.16,89.27,66979.0,82.9061,83.0269,82.8968,82.999,66979.0
2020-12-09 15:10:00,89.27,89.31,89.22,89.24,118472.0,82.999,83.0362,82.9526,82.9712,118472.0
2020-12-09 15:15:00,89.24,89.25,89.17,89.21,152483.0,82.9712,82.9805,82.9061,82.9433,152483.0
2020-12-09 15:20:00,89.22,89.25,89.08,89.09,218509.0,82.9526,82.9805,82.8224,82.8317,218509.0
2020-12-09 15:25:00,89.09,89.13,89.02,89.09,184505.0,82.8317,82.8689,82.7666,82.8317,184505.0
2020-12-09 15:30:00,89.09,89.24,89.08,89.2,178778.0,82.8317,82.9712,82.8224,82.934,178778.0
2020-12-09 15:35:00,89.19,89.22,89.13,89.2,120279.0,82.9247,82.9526,82.8689,82.934,120279.0
2020-12-09 15:40:00,89.2,89.41,89.2,89.4,148307.0,82.934,83.1292,82.934,83.1199,148307.0
2020-12-09 15:45:00,89.39,89.46,89.29,89.3,231186.0,83.1106,83.1757,83.0176,83.0269,231186.0
2020-12-09 15:50:00,89.3,89.47,89.29,89.44,320534.0,83.0269,83.185,83.0176,83.1571,320534.0
2020-12-09 15:55:00,89.44,89.59,89.36,89.39,654423.0,83.1571,83.2966,83.0827,83.1106,654423.0
2020-12-10 09:30:00,88.82,88.94,88.6,88.66,219095.0,82.5807,82.6922,82.3761,82.4319,219095.0
2020-12-10 09:35:00,88.68,89.03,88.65,89.03,233418.0,82.4505,82.7759,82.4226,82.7759,233418.0
2020-12-10 09:40:00,89.04,89.19,88.81,88.85,214926.0,82.7852,82.9247,82.5714,82.6086,214926.0
2020-12-10 09:45:00,88.86,88.98,88.83,88.97,113241.0,82.6178,82.7294,82.59,82.7201,113241.0
2020-12-10 09:50:00,88.98,89.14,88.98,89.07,112868.0,82.7294,82.8782,82.7294,82.8131,112868.0
2020-12-10 09:55:00,89.08,89.22,89.05,89.14,153758.0,82.8224,82.9526,82.7945,82.8782,153758.0
2020-12-10 10:00:00,89.15,89.2,88.98,89.01,149235.0,82.8875,82.934,82.7294,82.7573,149235.0
2020-12-10 10:05:00,89.02,89.11,88.93,89.01,213746.0,82.7666,82.8503,82.6829,82.7573,213746.0
2020-12-10 10:10:00,89.01,89.09,88.97,89.0,110639.0,82.7573,82.8317,82.7201,82.748,110639.0
2020-12-10 10:15:00,89.01,89.03,88.91,88.93,124358.0,82.7573,82.7759,82.6643,82.6829,124358.0
2020-12-10 10:20:00,88.94,88.95,88.87,88.88,177386.0,82.6922,82.7015,82.6271,82.6364,177386.0
2020-12-10 10:25:00,88.88,88.89,88.78,88.86,142812.0,82.6364,82.6457,82.5435,82.6178,142812.0
2020-12-10 10:30:00,88.86,88.89,88.66,88.67,148990.0,82.6178,82.6457,82.4319,82.4412,148990.0
2020-12-10 10:35:00,88.67,88.77,88.65,88.74,126862.0,82.4412,82.5342,82.4226,82.5063,126862.0
2020-12-10 10:40:00,88.74,88.78,88.6,88.62,168061.0,82.5063,82.5435,82.3761,82.3947,168061.0
2020-12-10 10:45:00,88.62,88.7,88.6,88.68,109005.0,82.3947,82.4691,82.3761,82.4505,109005.0
2020-12-10 10:50:00,88.68,88.84,88.68,88.82,151237.0,82.4505,82.5993,82.4505,82.5807,151237.0
2020-12-10 10:55:00,88.81,88.83,88.7,88.76,155415.0,82.5714,82.59,82.4691,82.5249,155415.0
2020-12-10 11:00:00,88.75,88.76,88.66,88.76,82256.0,82.5156,82.5249,82.4319,82.5249,82256.0
2020-12-10 11:05:00,88.75,88.75,88.59,88.59,123972.0,82.5156,82.5156,82.3668,82.3668,123972.0
2020-12-10 11:10:00,88.59,88.66,88.57,88.65,56530.0,82.3668,82.4319,82.3482,82.4226,56530.0
2020-12-10 11:15:00,88.65,88.72,88.62,88.72,47877.0,82.4226,82.4877,82.3947,82.4877,47877.0
2020-12-10 11:20:00,88.72,88.76,88.66,88.72,89464.0,82.4877,82.5249,82.4319,82.4877,89464.0
2020-12-10 11:25:00,88.72,88.74,88.68,88.68,62406.0,82.4877,82.5063,82.4505,82.4505,62406.0
2020-12-10 11:30:00,88.68,88.7,88.57,88.62,76172.0,82.4505,82.4691,82.3482,82.3947,76172.0
2020-12-10 11:35:00,88.62,88.66,88.51,88.53,101496.0,82.3947,82.4319,82.2924,82.311,101496.0
2020-12-10 11:40:00,88.53,88.56,88.5,88.52,46334.0,82.311,82.3389,82.2831,82.3017,46334.0
2020-12-10 11:45:00,88.52,88.54,88.46,88.51,55317.0,82.3017,82.3203,82.2459,82.2924,55317.0
2020-12-10 11:50:00,88.51,88.51,88.38,88.39,89834.0,82.2924,82.2924,82.1716,82.1809,89834.0
2020-12-10 11:55:00,88.39,88.42,88.36,88.36,45650.0,82.1809,82.2088,82.153,82.153,45650.0
2020-12-10 12:00:00,88.36,88.48,88.33,88.47,82273.0,82.153,82.2645,82.1251,82.2552,82273.0
2020-12-10 12:05:00,88.48,88.51,88.46,88.51,42177.0,82.2645,82.2924,82.2459,82.2924,42177.0
2020-12-10 12:10:00,88.51,88.53,88.5,88.52,72392.0,82.2924,82.311,82.2831,82.3017,72392.0
2020-12-10 12:15:00,88.52,88.58,88.51,88.56,112431.0,82.3017,82.3575,82.2924,82.3389,112431.0
2020-12-10 12:20:00,88.56,88.57,88.48,88.53,98478.0,82.3389,82.3482,82.2645,82.311,98478.0
2020-12-10 12:25:00,88.53,88.58,88.53,88.57,47887.0,82.311,82.3575,82.311,82.3482,47887.0
2020-12-10 12:30:00,88.57,88.66,88.56,88.66,46262.0,82.3482,82.4319,82.3389,82.4319,46262.0
2020-12-10 12:35:00,88.66,88.68,88.62,88.66,65564.0,82.4319,82.4505,82.3947,82.4319,65564.0
2020-12-10 12:40:00,88.67,88.71,88.62,88.64,87754.0,82.4412,82.4784,82.3947,82.4133,87754.0
2020-12-10 12:45:00,88.64,88.68,88.58,88.6,131631.0,82.4133,82.4505,82.3575,82.3761,131631.0
2020-12-10 12:50:00,88.59,88.61,88.53,88.55,52376.0,82.3668,82.3854,82.311,82.3296,52376.0
2020-12-10 12:55:00,88.55,88.59,88.51,88.56,79811.0,82.3296,82.3668,82.2924,82.3389,79811.0
2020-12-10 13:00:00,88.56,88.58,88.46,88.53,85862.0,82.3389,82.3575,82.2459,82.311,85862.0
2020-12-10 13:05:00,88.53,88.61,88.51,88.57,86794.0,82.311,82.3854,82.2924,82.3482,86794.0
2020-12-10 13:10:00,88.57,88.66,88.56,88.65,87592.0,82.3482,82.4319,82.3389,82.4226,87592.0
2020-12-10 13:15:00,88.65,88.71,88.63,88.69,78282.0,82.4226,82.4784,82.404,82.4598,78282.0
2020-12-10 13:20:00,88.69,88.72,88.66,88.66,58977.0,82.4598,82.4877,82.4319,82.4319,58977.0
2020-12-10 13:25:00,88.67,88.72,88.65,88.65,43373.0,82.4412,82.4877,82.4226,82.4226,43373.0
2020-12-10 13:30:00,88.65,88.69,88.56,88.59,61449.0,82.4226,82.4598,82.3389,82.3668,61449.0
2020-12-10 13:35:00,88.6,88.62,88.52,88.6,57347.0,82.3761,82.3947,82.3017,82.3761,57347.0
2020-12-10 13:40:00,88.6,88.6,88.54,88.56,39284.0,82.3761,82.3761,82.3203,82.3389,39284.0
2020-12-10 13:45:00,88.56,88.58,88.51,88.55,62088.0,82.3389,82.3575,82.2924,82.3296,62088.0
2020-12-10 13:50:00,88.55,88.55,88.48,88.5,51815.0,82.3296,82.3296,82.2645,82.2831,51815.0
2020-12-10 13:55:00,88.49,88.51,88.39,88.42,61971.0,82.2738,82.2924,82.1809,82.2088,61971.0
2020-12-10 14:00:00,88.43,88.47,88.36,88.39,76187.0,82.2181,82.2552,82.153,82.1809,76187.0
2020-12-10 14:05:00,88.4,88.43,88.37,88.39,59253.0,82.1902,82.2181,82.1623,82.1809,59253.0
2020-12-10 14:10:00,88.39,88.4,88.25,88.26,81969.0,82.1809,82.1902,82.0507,82.06,81969.0
2020-12-10 14:15:00,88.26,88.28,88.2,88.26,62847.0,82.06,82.0786,82.0042,82.06,62847.0
2020-12-10 14:20:00,88.27,88.27,88.17,88.21,63127.0,82.0693,82.0693,81.9763,82.0135,63127.0
2020-12-10 14:25:00,88.2,88.3,88.2,88.27,50072.0,82.0042,82.0972,82.0042,82.0693,50072.0
2020-12-10 14:30:00,88.26,88.31,88.23,88.29,49963.0,82.06,82.1065,82.0321,82.0879,49963.0
2020-12-10 14:35:00,88.28,88.4,88.27,88.4,65003.0,82.0786,82.1902,82.0693,82.1902,65003.0
2020-12-10 14:40:00,88.39,88.4,88.31,88.31,60049.0,82.1809,82.1902,82.1065,82.1065,60049.0
2020-12-10 14:45:00,88.32,88.4,88.31,88.39,65323.0,82.1158,82.1902,82.1065,82.1809,65323.0
2020-12-10 14:50:00,88.38,88.41,88.34,88.34,91749.0,82.1716,82.1995,82.1344,82.1344,91749.0
2020-12-10 14:55:00,88.35,88.42,88.27,88.33,176913.0,82.1437,82.2088,82.0693,82.1251,176913.0
2020-12-10 15:00:00,88.33,88.47,88.32,88.44,123048.0,82.1251,82.2552,82.1158,82.2274,123048.0
2020-12-10 15:05:00,88.43,88.48,88.4,88.43,106797.0,82.2181,82.2645,82.1902,82.2181,106797.0
2020-12-10 15:10:00,88.44,88.55,88.43,88.52,120777.0,82.2274,82.3296,82.2181,82.3017,120777.0
2020-12-10 15:15:00,88.52,88.6,88.51,88.56,235278.0,82.3017,82.3761,82.2924,82.3389,235278.0
2020-12-10 15:20:00,88.56,88.64,88.54,88.62,131289.0,82.3389,82.4133,82.3203,82.3947,131289.0
2020-12-10 15:25:00,88.61,88.65,88.54,88.57,204914.0,82.3854,82.4226,82.3203,82.3482,204914.0
2020-12-10 15:30:00,88.57,88.64,88.5,88.54,177130.0,82.3482,82.4133,82.2831,82.3203,177130.0
2020-12-10 15:35:00,88.54,88.54,88.48,88.52,137406.0,82.3203,82.3203,82.2645,82.3017,137406.0
2020-12-10 15:40:00,88.52,88.57,88.48,88.52,163565.0,82.3017,82.3482,82.2645,82.3017,163565.0
2020-12-10 15:45:00,88.52,88.62,88.52,88.55,133295.0,82.3017,82.3947,82.3017,82.3296,133295.0
2020-12-10 15:50:00,88.54,88.69,88.54,88.69,307938.0,82.3203,82.4598,82.3203,82.4598,307938.0
2020-12-10 15:55:00,88.69,88.69,88.56,88.58,630307.0,82.4598,82.4598,82.3389,82.3575,630307.0
2020-12-11 09:30:00,88.01,88.3,88.0,88.3,158857.0,81.8276,82.0972,81.8183,82.0972,158857.0
2020-12-11 09:35:00,88.3,88.48,88.18,88.47,183002.0,82.0972,82.2645,81.9856,82.2552,183002.0
2020-12-11 09:40:00,88.47,88.48,88.3,88.35,186688.0,82.2552,82.2645,82.0972,82.1437,186688.0
2020-12-11 09:45:00,88.35,88.47,88.23,88.27,224321.0,82.1437,82.2552,82.0321,82.0693,224321.0
2020-12-11 09:50:00,88.27,88.45,88.15,88.45,215844.0,82.0693,82.2367,81.9577,82.2367,215844.0
2020-12-11 09:55:00,88.45,88.52,88.43,88.49,193130.0,82.2367,82.3017,82.2181,82.2738,193130.0
2020-12-11 10:00:00,88.49,88.72,88.47,88.64,173162.0,82.2738,82.4877,82.2552,82.4133,173162.0
2020-12-11 10:05:00,88.65,88.78,88.64,88.73,190478.0,82.4226,82.5435,82.4133,82.497,190478.0
2020-12-11 10:10:00,88.73,88.75,88.57,88.61,196395.0,82.497,82.5156,82.3482,82.3854,196395.0
2020-12-11 10:15:00,88.62,88.68,88.55,88.66,115960.0,82.3947,82.4505,82.3296,82.4319,115960.0
2020-12-11 10:20:00,88.66,88.7,88.57,88.59,143694.0,82.4319,82.4691,82.3482,82.3668,143694.0
2020-12-11 10:25:00,88.58,88.67,88.5,88.51,104072.0,82.3575,82.4412,82.2831,82.2924,104072.0
2020-12-11 10:30:00,88.52,88.53,88.42,88.49,88513.0,82.3017,82.311,82.2088,82.2738,88513.0
2020-12-11 10:35:00,88.5,88.5,88.41,88.47,173140.0,82.2831,82.2831,82.1995,82.2552,173140.0
2020-12-11 10:40:00,88.47,88.53,88.44,88.45,157010.0,82.2552,82.311,82.2274,82.2367,157010.0
2020-12-11 10:45:00,88.45,88.47,88.39,88.41,152040.0,82.2367,82.2552,82.1809,82.1995,152040.0
2020-12-11 10:50:00,88.4,88.46,88.36,88.43,68166.0,82.1902,82.2459,82.153,82.2181,68166.0
2020-12-11 10:55:00,88.42,88.51,88.42,88.5,54449.0,82.2088,82.2924,82.2088,82.2831,54449.0
2020-12-11 11:00:00,88.49,88.6,88.48,88.53,61824.0,82.2738,82.3761,82.2645,82.311,61824.0
2020-12-11 11:05:00,88.55,88.57,88.5,88.53,34928.0,82.3296,82.3482,82.2831,82.311,34928.0
2020-12-11 11:10:00,88.53,88.62,88.53,88.62,45804.0,82.311,82.3947,82.311,82.3947,45804.0
2020-12-11 11:15:00,88.63,88.67,88.6,88.64,76328.0,82.404,82.4412,82.3761,82.4133,76328.0
2020-12-11 11:20:00,88.63,88.66,88.54,88.56,39438.0,82.404,82.4319,82.3203,82.3389,39438.0
2020-12-11 11:25:00,88.56,88.57,88.49,88.53,44253.0,82.3389,82.3482,82.2738,82.311,44253.0
2020-12-11 11:30:00,88.53,88.56,88.47,88.49,48507.0,82.311,82.3389,82.2552,82.2738,48507.0
2020-12-11 11:35:00,88.5,88.5,88.37,88.41,94945.0,82.2831,82.2831,82.1623,82.1995,94945.0
2020-12-11 11:40:00,88.41,88.49,88.37,88.4,39606.0,82.1995,82.2738,82.1623,82.1902,39606.0
2020-12-11 11:45:00,88.39,88.46,88.34,88.45,52864.0,82.1809,82.2459,82.1344,82.2367,52864.0
2020-12-11 11:50:00,88.44,88.53,88.44,88.53,34423.0,82.2274,82.311,82.2274,82.311,34423.0
2020-12-11 11:55:00,88.53,88.53,88.43,88.47,23186.0,82.311,82.311,82.2181,82.2552,23186.0
2020-12-11 12:00:00,88.48,88.5,88.41,88.41,29609.0,82.2645,82.2831,82.1995,82.1995,29609.0
2020-12-11 12:05:00,88.41,88.44,88.32,88.32,26105.0,82.1995,82.2274,82.1158,82.1158,26105.0
2020-12-11 12:10:00,88.34,88.34,88.13,88.14,56976.0,82.1344,82.1344,81.9391,81.9484,56976.0
2020-12-11 12:15:00,88.13,88.22,88.08,88.1,84263.0,81.9391,82.0228,81.8926,81.9112,84263.0
2020-12-11 12:20:00,88.09,88.22,88.07,88.21,47620.0,81.9019,82.0228,81.8833,82.0135,47620.0
2020-12-11 12:25:00,88.21,88.28,88.17,88.26,39277.0,82.0135,82.0786,81.9763,82.06,39277.0
2020-12-11 12:30:00,88.26,88.28,88.21,88.23,26987.0,82.06,82.0786,82.0135,82.0321,26987.0
2020-12-11 12:35:00,88.22,88.23,88.17,88.2,33920.0,82.0228,82.0321,81.9763,82.0042,33920.0
2020-12-11 12:40:00,88.21,88.3,88.2,88.3,33233.0,82.0135,82.0972,82.0042,82.0972,33233.0
2020-12-11 12:45:00,88.29,88.45,88.27,88.45,35561.0,82.0879,82.2367,82.0693,82.2367,35561.0
2020-12-11 12:50:00,88.45,88.52,88.43,88.44,31951.0,82.2367,82.3017,82.2181,82.2274,31951.0
2020-12-11 12:55:00,88.45,88.47,88.4,88.42,20706.0,82.2367,82.2552,82.1902,82.2088,20706.0
2020-12-11 13:00:00,88.42,88.44,88.35,88.42,19459.0,82.2088,82.2274,82.1437,82.2088,19459.0
2020-12-11 13:05:00,88.42,88.43,88.37,88.39,17073.0,82.2088,82.2181,82.1623,82.1809,17073.0
2020-12-11 13:10:00,88.39,88.5,88.39,88.48,43329.0,82.1809,82.2831,82.1809,82.2645,43329.0
2020-12-11 13:15:00,88.47,88.51,88.44,88.44,22776.0,82.2552,82.2924,82.2274,82.2274,22776.0
2020-12-11 13:20:00,88.45,88.47,88.38,88.41,24060.0,82.2367,82.2552,82.1716,82.1995,24060.0
2020-12-11 13:25:00,88.42,88.55,88.42,88.54,23552.0,82.2088,82.3296,82.2088,82.3203,23552.0
2020-12-11 13:30:00,88.54,88.62,88.52,88.62,50991.0,82.3203,82.3947,82.3017,82.3947,50991.0
2020-12-11 13:35:00,88.61,88.69,88.61,88.64,28811.0,82.3854,82.4598,82.3854,82.4133,28811.0
2020-12-11 13:40:00,88.63,88.72,88.62,88.66,54224.0,82.404,82.4877,82.3947,82.4319,54224.0
2020-12-11 13:45:00,88.65,88.68,88.59,88.66,39915.0,82.4226,82.4505,82.3668,82.4319,39915.0
2020-12-11 13:50:00,88.64,88.8,88.63,88.8,29320.0,82.4133,82.5621,82.404,82.5621,29320.0
2020-12-11 13:55:00,88.8,88.85,88.77,88.83,108265.0,82.5621,82.6086,82.5342,82.59,108265.0
2020-12-11 14:00:00,88.84,88.86,88.76,88.77,32586.0,82.5993,82.6178,82.5249,82.5342,32586.0
2020-12-11 14:05:00,88.76,88.84,88.74,88.77,34328.0,82.5249,82.5993,82.5063,82.5342,34328.0
2020-12-11 14:10:00,88.77,88.81,88.74,88.76,35619.0,82.5342,82.5714,82.5063,82.5249,35619.0
2020-12-11 14:15:00,88.76,88.82,88.76,88.82,35301.0,82.5249,82.5807,82.5249,82.5807,35301.0
2020-12-11 14:20:00,88.81,88.87,88.77,88.83,42184.0,82.5714,82.6271,82.5342,82.59,42184.0
2020-12-11 14:25:00,88.82,88.83,88.69,88.74,56941.0,82.5807,82.59,82.4598,82.5063,56941.0
2020-12-11 14:30:00,88.74,88.9,88.73,88.88,53905.0,82.5063,82.655,82.497,82.6364,53905.0
2020-12-11 14:35:00,88.87,88.88,88.81,88.86,53344.0,82.6271,82.6364,82.5714,82.6178,53344.0
2020-12-11 14:40:00,88.87,88.94,88.83,88.92,49431.0,82.6271,82.6922,82.59,82.6736,49431.0
2020-12-11 14:45:00,88.92,88.94,88.88,88.92,45535.0,82.6736,82.6922,82.6364,82.6736,45535.0
2020-12-11 14:50:00,88.91,88.93,88.85,88.86,42572.0,82.6643,82.6829,82.6086,82.6178,42572.0
2020-12-11 14:55:00,88.86,88.89,88.8,88.8,75504.0,82.6178,82.6457,82.5621,82.5621,75504.0
2020-12-11 15:00:00,88.81,88.85,88.79,88.79,40863.0,82.5714,82.6086,82.5528,82.5528,40863.0
2020-12-11 15:05:00,88.8,88.81,88.73,88.75,28113.0,82.5621,82.5714,82.497,82.5156,28113.0
2020-12-11 15:10:00,88.75,88.82,88.74,88.81,23421.0,82.5156,82.5807,82.5063,82.5714,23421.0
2020-12-11 15:15:00,88.81,88.96,88.81,88.94,99329.0,82.5714,82.7108,82.5714,82.6922,99329.0
2020-12-11 15:20:00,88.93,88.94,88.88,88.89,39674.0,82.6829,82.6922,82.6364,82.6457,39674.0
2020-12-11 15:25:00,88.89,88.9,88.81,88.84,34016.0,82.6457,82.655,82.5714,82.5993,34016.0
2020-12-11 15:30:00,88.85,88.9,88.81,88.81,47352.0,82.6086,82.655,82.5714,82.5714,47352.0
2020-12-11 15:35:00,88.81,88.88,88.8,88.84,83319.0,82.5714,82.6364,82.5621,82.5993,83319.0
2020-12-11 15:40:00,88.85,88.94,88.84,88.85,76160.0,82.6086,82.6922,82.5993,82.6086,76160.0
2020-12-11 15:45:00,88.85,88.87,88.75,88.76,94505.0,82.6086,82.6271,82.5156,82.5249,94505.0
2020-12-11 15:50:00,88.75,88.87,88.7,88.75,223174.0,82.5156,82.6271,82.4691,82.5156,223174.0
2020-12-11 15:55:00,88.75,88.84,88.7,88.78,320290.0,82.5156,82.5993,82.4691,82.5435,320290.0
2020-12-14 09:30:00,89.63,89.7,89.44,89.46,200076.0,83.3338,83.3988,83.1571,83.1757,200076.0
2020-12-14 09:35:00,89.46,89.57,89.3,89.57,198807.0,83.1757,83.278,83.0269,83.278,198807.0
2020-12-14 09:40:00,89.57,89.67,89.54,89.67,163963.0,83.278,83.3709,83.2501,83.3709,163963.0
2020-12-14 09:45:00,89.67,89.67,89.44,89.58,289102.0,83.3709,83.3709,83.1571,83.2873,289102.0
2020-12-14 09:50:00,89.59,89.6,89.38,89.38,251820.0,83.2966,83.3059,83.1013,83.1013,251820.0
2020-12-14 09:55:00,89.37,89.38,89.23,89.3,204553.0,83.092,83.1013,82.9619,83.0269,204553.0
2020-12-14 10:00:00,89.3,89.36,89.24,89.34,190447.0,83.0269,83.0827,82.9712,83.0641,190447.0
2020-12-14 10:05:00,89.34,89.51,89.29,89.48,93937.0,83.0641,83.2222,83.0176,83.1943,93937.0
2020-12-14 10:10:00,89.47,89.51,89.34,89.35,69601.0,83.185,83.2222,83.0641,83.0734,69601.0
2020-12-14 10:15:00,89.34,89.36,89.28,89.31,76732.0,83.0641,83.0827,83.0083,83.0362,76732.0
2020-12-14 10:20:00,89.31,89.32,89.2,89.22,96771.0,83.0362,83.0455,82.934,82.9526,96771.0
2020-12-14 10:25:00,89.21,89.23,89.12,89.21,87980.0,82.9433,82.9619,82.8596,82.9433,87980.0
2020-12-14 10:30:00,89.21,89.31,89.18,89.22,104653.0,82.9433,83.0362,82.9154,82.9526,104653.0
2020-12-14 10:35:00,89.21,89.24,89.15,89.17,96727.0,82.9433,82.9712,82.8875,82.9061,96727.0
2020-12-14 10:40:00,89.17,89.19,89.1,89.19,48171.0,82.9061,82.9247,82.841,82.9247,48171.0
2020-12-14 10:45:00,89.2,89.23,88.98,88.98,65254.0,82.934,82.9619,82.7294,82.7294,65254.0
2020-12-14 10:50:00,88.97,88.99,88.92,88.97,31004.0,82.7201,82.7387,82.6736,82.7201,31004.0
2020-12-14 10:55:00,88.96,89.01,88.78,88.8,103362.0,82.7108,82.7573,82.5435,82.5621,103362.0
2020-12-14 11:00:00,88.8,88.83,88.69,88.76,126500.0,82.5621,82.59,82.4598,82.5249,126500.0
2020-12-14 11:05:00,88.76,88.9,88.69,88.69,78032.0,82.5249,82.655,82.4598,82.4598,78032.0
2020-12-14 11:10:00,88.68,88.77,88.68,88.74,208057.0,82.4505,82.5342,82.4505,82.5063,208057.0
2020-12-14 11:15:00,88.74,88.87,88.72,88.84,186985.0,82.5063,82.6271,82.4877,82.5993,186985.0
2020-12-14 11:20:00,88.84,88.87,88.8,88.85,19621.0,82.5993,82.6271,82.5621,82.6086,19621.0
2020-12-14 11:25:00,88.85,88.85,88.7,88.7,39674.0,82.6086,82.6086,82.4691,82.4691,39674.0
2020-12-14 11:30:00,88.71,88.79,88.54,88.63,65187.0,82.4784,82.5528,82.3203,82.404,65187.0
2020-12-14 11:35:00,88.61,88.74,88.59,88.65,39370.0,82.3854,82.5063,82.3668,82.4226,39370.0
2020-12-14 11:40:00,88.64,88.69,88.58,88.65,34980.0,82.4133,82.4598,82.3575,82.4226,34980.0
2020-12-14 11:45:00,88.64,88.72,88.62,88.7,32291.0,82.4133,82.4877,82.3947,82.4691,32291.0
2020-12-14 11:50:00,88.7,88.78,88.65,88.78,32617.0,82.4691,82.5435,82.4226,82.5435,32617.0
2020-12-14 11:55:00,88.78,88.78,88.66,88.68,38494.0,82.5435,82.5435,82.4319,82.4505,38494.0
2020-12-14 12:00:00,88.69,88.7,88.62,88.66,38155.0,82.4598,82.4691,82.3947,82.4319,38155.0
2020-12-14 12:05:00,88.68,88.69,88.62,88.67,16640.0,82.4505,82.4598,82.3947,82.4412,16640.0
2020-12-14 12:10:00,88.68,88.78,88.67,88.76,22610.0,82.4505,82.5435,82.4412,82.5249,22610.0
2020-12-14 12:15:00,88.75,88.76,88.6,88.61,27881.0,82.5156,82.5249,82.3761,82.3854,27881.0
2020-12-14 12:20:00,88.61,88.65,88.59,88.59,28050.0,82.3854,82.4226,82.3668,82.3668,28050.0
2020-12-14 12:25:00,88.6,88.66,88.53,88.66,41531.0,82.3761,82.4319,82.311,82.4319,41531.0
2020-12-14 12:30:00,88.67,88.68,88.57,88.63,42431.0,82.4412,82.4505,82.3482,82.404,42431.0
2020-12-14 12:35:00,88.63,88.63,88.56,88.6,21674.0,82.404,82.404,82.3389,82.3761,21674.0
2020-12-14 12:40:00,88.6,88.61,88.48,88.53,40104.0,82.3761,82.3854,82.2645,82.311,40104.0
2020-12-14 12:45:00,88.52,88.53,88.45,88.46,26462.0,82.3017,82.311,82.2367,82.2459,26462.0
2020-12-14 12:50:00,88.47,88.53,88.45,88.53,44448.0,82.2552,82.311,82.2367,82.311,44448.0
2020-12-14 12:55:00,88.54,88.55,88.45,88.49,31538.0,82.3203,82.3296,82.2367,82.2738,31538.0
2020-12-14 13:00:00,88.49,88.56,88.48,88.5,37071.0,82.2738,82.3389,82.2645,82.2831,37071.0
2020-12-14 13:05:00,88.5,88.5,88.36,88.38,44171.0,82.2831,82.2831,82.153,82.1716,44171.0
2020-12-14 13:10:00,88.37,88.48,88.36,88.44,38485.0,82.1623,82.2645,82.153,82.2274,38485.0
2020-12-14 13:15:00,88.43,88.44,88.38,88.43,33538.0,82.2181,82.2274,82.1716,82.2181,33538.0
2020-12-14 13:20:00,88.44,88.46,88.37,88.37,23768.0,82.2274,82.2459,82.1623,82.1623,23768.0
2020-12-14 13:25:00,88.38,88.45,88.38,88.42,29250.0,82.1716,82.2367,82.1716,82.2088,29250.0
2020-12-14 13:30:00,88.42,88.53,88.41,88.52,40123.0,82.2088,82.311,82.1995,82.3017,40123.0
2020-12-14 13:35:00,88.52,88.56,88.5,88.51,25102.0,82.3017,82.3389,82.2831,82.2924,25102.0
2020-12-14 13:40:00,88.5,88.52,88.43,88.45,27072.0,82.2831,82.3017,82.2181,82.2367,27072.0
2020-12-14 13:45:00,88.45,88.47,88.36,88.37,29419.0,82.2367,82.2552,82.153,82.1623,29419.0
2020-12-14 13:50:00,88.37,88.45,88.37,88.42,22614.0,82.1623,82.2367,82.1623,82.2088,22614.0
2020-12-14 13:55:00,88.42,88.5,88.36,88.38,21548.0,82.2088,82.2831,82.153,82.1716,21548.0
2020-12-14 14:00:00,88.4,88.42,88.31,88.34,30540.0,82.1902,82.2088,82.1065,82.1344,30540.0
2020-12-14 14:05:00,88.35,88.38,88.31,88.33,15961.0,82.1437,82.1716,82.1065,82.1251,15961.0
2020-12-14 14:10:00,88.33,88.33,88.2,88.21,46619.0,82.1251,82.1251,82.0042,82.0135,46619.0
2020-12-14 14:15:00,88.22,88.26,88.14,88.24,41963.0,82.0228,82.06,81.9484,82.0414,41963.0
2020-12-14 14:20:00,88.23,88.25,88.12,88.15,22483.0,82.0321,82.0507,81.9298,81.9577,22483.0
2020-12-14 14:25:00,88.15,88.16,88.08,88.13,62501.0,81.9577,81.967,81.8926,81.9391,62501.0
2020-12-14 14:30:00,88.12,88.15,88.05,88.05,61028.0,81.9298,81.9577,81.8647,81.8647,61028.0
2020-12-14 14:35:00,88.06,88.09,87.97,88.03,133934.0,81.874,81.9019,81.7904,81.8462,133934.0
2020-12-14 14:40:00,88.02,88.17,88.01,88.17,92733.0,81.8369,81.9763,81.8276,81.9763,92733.0
2020-12-14 14:45:00,88.17,88.2,88.1,88.19,56996.0,81.9763,82.0042,81.9112,81.9949,56996.0
2020-12-14 14:50:00,88.2,88.25,88.15,88.25,56244.0,82.0042,82.0507,81.9577,82.0507,56244.0
2020-12-14 14:55:00,88.25,88.29,88.21,88.22,83243.0,82.0507,82.0879,82.0135,82.0228,83243.0
2020-12-14 15:00:00,88.22,88.24,88.17,88.19,39236.0,82.0228,82.0414,81.9763,81.9949,39236.0
2020-12-14 15:05:00,88.2,88.24,88.11,88.14,49872.0,82.0042,82.0414,81.9205,81.9484,49872.0
2020-12-14 15:10:00,88.13,88.21,88.13,88.16,28487.0,81.9391,82.0135,81.9391,81.967,28487.0
2020-12-14 15:15:00,88.17,88.18,88.09,88.11,56796.0,81.9763,81.9856,81.9019,81.9205,56796.0
2020-12-14 15:20:00,88.12,88.13,88.08,88.13,59535.0,81.9298,81.9391,81.8926,81.9391,59535.0
2020-12-14 15:25:00,88.13,88.21,88.11,88.11,98281.0,81.9391,82.0135,81.9205,81.9205,98281.0
2020-12-14 15:30:00,88.11,88.12,87.84,87.88,120748.0,81.9205,81.9298,81.6695,81.7067,120748.0
2020-12-14 15:35:00,87.89,87.92,87.79,87.8,99084.0,81.716,81.7439,81.623,81.6323,99084.0
2020-12-14 15:40:00,87.79,87.82,87.73,87.73,85126.0,81.623,81.6509,81.5672,81.5672,85126.0
2020-12-14 15:45:00,87.74,87.89,87.7,87.86,231452.0,81.5765,81.716,81.5393,81.6881,231452.0
2020-12-14 15:50:00,87.86,87.9,87.75,87.86,206492.0,81.6881,81.7253,81.5858,81.6881,206492.0
2020-12-14 15:55:00,87.85,87.85,87.6,87.61,335765.0,81.6788,81.6788,81.4464,81.4557,335765.0
2020-12-15 09:30:00,88.26,88.51,88.25,88.45,135172.0,82.06,82.2924,82.0507,82.2367,135172.0
2020-12-15 09:35:00,88.43,88.57,88.38,88.5,174664.0,82.2181,82.3482,82.1716,82.2831,174664.0
2020-12-15 09:40:00,88.51,88.55,88.35,88.36,141816.0,82.2924,82.3296,82.1437,82.153,141816.0
2020-12-15 09:45:00,88.36,88.37,88.0,88.01,153744.0,82.153,82.1623,81.8183,81.8276,153744.0
2020-12-15 09:50:00,88.01,88.13,87.97,88.1,96961.0,81.8276,81.9391,81.7904,81.9112,96961.0
2020-12-15 09:55:00,88.1,88.12,87.87,87.88,129719.0,81.9112,81.9298,81.6974,81.7067,129719.0
2020-12-15 10:00:00,87.89,87.99,87.78,87.82,159816.0,81.716,81.809,81.6137,81.6509,159816.0
2020-12-15 10:05:00,87.82,87.99,87.82,87.94,154080.0,81.6509,81.809,81.6509,81.7625,154080.0
2020-12-15 10:10:00,87.94,88.08,87.92,88.02,127571.0,81.7625,81.8926,81.7439,81.8369,127571.0
2020-12-15 10:15:00,88.01,88.07,87.98,88.05,106656.0,81.8276,81.8833,81.7997,81.8647,106656.0
2020-12-15 10:20:00,88.04,88.06,87.95,88.01,97057.0,81.8555,81.874,81.7718,81.8276,97057.0
2020-12-15 10:25:00,88.01,88.02,87.9,87.95,198047.0,81.8276,81.8369,81.7253,81.7718,198047.0
2020-12-15 10:30:00,87.95,88.05,87.92,88.02,97580.0,81.7718,81.8647,81.7439,81.8369,97580.0
2020-12-15 10:35:00,88.01,88.02,87.74,87.79,96957.0,81.8276,81.8369,81.5765,81.623,96957.0
2020-12-15 10:40:00,87.79,87.88,87.72,87.83,125476.0,81.623,81.7067,81.5579,81.6602,125476.0
2020-12-15 10:45:00,87.83,87.92,87.83,87.92,100139.0,81.6602,81.7439,81.6602,81.7439,100139.0
2020-12-15 10:50:00,87.93,88.02,87.86,87.99,154983.0,81.7532,81.8369,81.6881,81.809,154983.0
2020-12-15 10:55:00,87.99,88.21,87.98,88.2,166084.0,81.809,82.0135,81.7997,82.0042,166084.0
2020-12-15 11:00:00,88.19,88.22,88.14,88.2,88328.0,81.9949,82.0228,81.9484,82.0042,88328.0
2020-12-15 11:05:00,88.19,88.22,88.08,88.22,74719.0,81.9949,82.0228,81.8926,82.0228,74719.0
2020-12-15 11:10:00,88.22,88.34,88.2,88.33,99663.0,82.0228,82.1344,82.0042,82.1251,99663.0
2020-12-15 11:15:00,88.33,88.34,88.26,88.32,40555.0,82.1251,82.1344,82.06,82.1158,40555.0
2020-12-15 11:20:00,88.33,88.48,88.33,88.47,127235.0,82.1251,82.2645,82.1251,82.2552,127235.0
2020-12-15 11:25:00,88.48,88.48,88.35,88.42,97525.0,82.2645,82.2645,82.1437,82.2088,97525.0
2020-12-15 11:30:00,88.43,88.44,88.37,88.4,88029.0,82.2181,82.2274,82.1623,82.1902,88029.0
2020-12-15 11:35:00,88.4,88.47,88.37,88.44,61583.0,82.1902,82.2552,82.1623,82.2274,61583.0
2020-12-15 11:40:00,88.44,88.55,88.44,88.53,75315.0,82.2274,82.3296,82.2274,82.311,75315.0
2020-12-15 11:45:00,88.53,88.58,88.5,88.53,51549.0,82.311,82.3575,82.2831,82.311,51549.0
2020-12-15 11:50:00,88.54,88.59,88.5,88.5,47123.0,82.3203,82.3668,82.2831,82.2831,47123.0
2020-12-15 11:55:00,88.5,88.56,88.49,88.56,56307.0,82.2831,82.3389,82.2738,82.3389,56307.0
2020-12-15 12:00:00,88.56,88.63,88.54,88.61,37658.0,82.3389,82.404,82.3203,82.3854,37658.0
2020-12-15 12:05:00,88.6,88.62,88.53,88.56,66104.0,82.3761,82.3947,82.311,82.3389,66104.0
2020-12-15 12:10:00,88.56,88.62,88.56,88.61,34271.0,82.3389,82.3947,82.3389,82.3854,34271.0
2020-12-15 12:15:00,88.62,88.65,88.58,88.61,84232.0,82.3947,82.4226,82.3575,82.3854,84232.0
2020-12-15 12:20:00,88.61,88.63,88.56,88.58,32411.0,82.3854,82.404,82.3389,82.3575,32411.0
2020-12-15 12:25:00,88.58,88.59,88.53,88.55,60976.0,82.3575,82.3668,82.311,82.3296,60976.0
2020-12-15 12:30:00,88.56,88.64,88.55,88.59,35672.0,82.3389,82.4133,82.3296,82.3668,35672.0
2020-12-15 12:35:00,88.59,88.68,88.55,88.64,48975.0,82.3668,82.4505,82.3296,82.4133,48975.0
2020-12-15 12:40:00,88.65,88.73,88.65,88.71,42226.0,82.4226,82.497,82.4226,82.4784,42226.0
2020-12-15 12:45:00,88.71,88.8,88.71,88.79,38746.0,82.4784,82.5621,82.4784,82.5528,38746.0
2020-12-15 12:50:00,88.79,88.89,88.77,88.87,126662.0,82.5528,82.6457,82.5342,82.6271,126662.0
2020-12-15 12:55:00,88.86,88.9,88.81,88.89,30590.0,82.6178,82.655,82.5714,82.6457,30590.0
2020-12-15 13:00:00,88.89,88.93,88.85,88.88,30304.0,82.6457,82.6829,82.6086,82.6364,30304.0
2020-12-15 13:05:00,88.87,89.09,88.87,89.02,53905.0,82.6271,82.8317,82.6271,82.7666,53905.0
2020-12-15 13:10:00,89.02,89.06,88.98,89.04,80838.0,82.7666,82.8038,82.7294,82.7852,80838.0
2020-12-15 13:15:00,89.04,89.1,88.99,89.03,52284.0,82.7852,82.841,82.7387,82.7759,52284.0
2020-12-15 13:20:00,89.04,89.04,89.0,89.01,31467.0,82.7852,82.7852,82.748,82.7573,31467.0
2020-12-15 13:25:00,89.02,89.03,88.92,88.92,35360.0,82.7666,82.7759,82.6736,82.6736,35360.0
2020-12-15 13:30:00,88.93,89.0,88.92,88.97,52764.0,82.6829,82.748,82.6736,82.7201,52764.0
2020-12-15 13:35:00,88.97,89.02,88.95,89.01,48777.0,82.7201,82.7666,82.7015,82.7573,48777.0
2020-12-15 13:40:00,89.01,89.03,88.98,89.02,75976.0,82.7573,82.7759,82.7294,82.7666,75976.0
2020-12-15 13:45:00,89.02,89.08,89.0,89.07,89762.0,82.7666,82.8224,82.748,82.8131,89762.0
2020-12-15 13:50:00,89.07,89.12,89.05,89.1,82121.0,82.8131,82.8596,82.7945,82.841,82121.0
2020-12-15 13:55:00,89.1,89.17,89.08,89.15,107519.0,82.841,82.9061,82.8224,82.8875,107519.0
2020-12-15 14:00:00,89.14,89.17,89.07,89.09,34015.0,82.8782,82.9061,82.8131,82.8317,34015.0
2020-12-15 14:05:00,89.09,89.11,89.05,89.07,48886.0,82.8317,82.8503,82.7945,82.8131,48886.0
2020-12-15 14:10:00,89.08,89.18,89.06,89.17,191225.0,82.8224,82.9154,82.8038,82.9061,191225.0
2020-12-15 14:15:00,89.18,89.19,89.09,89.12,55408.0,82.9154,82.9247,82.8317,82.8596,55408.0
2020-12-15 14:20:00,89.12,89.13,89.03,89.05,25505.0,82.8596,82.8689,82.7759,82.7945,25505.0
2020-12-15 14:25:00,89.06,89.11,89.05,89.06,66248.0,82.8038,82.8503,82.7945,82.8038,66248.0
2020-12-15 14:30:00,89.06,89.13,89.05,89.12,71972.0,82.8038,82.8689,82.7945,82.8596,71972.0
2020-12-15 14:35:00,89.12,89.18,89.07,89.08,64944.0,82.8596,82.9154,82.8131,82.8224,64944.0
2020-12-15 14:40:00,89.08,89.14,89.06,89.09,46580.0,82.8224,82.8782,82.8038,82.8317,46580.0
2020-12-15 14:45:00,89.1,89.14,89.09,89.11,37243.0,82.841,82.8782,82.8317,82.8503,37243.0
2020-12-15 14:50:00,89.11,89.12,89.01,89.02,54636.0,82.8503,82.8596,82.7573,82.7666,54636.0
2020-12-15 14:55:00,89.03,89.05,88.95,88.97,29399.0,82.7759,82.7945,82.7015,82.7201,29399.0
2020-12-15 15:00:00,88.97,89.03,88.93,88.95,40859.0,82.7201,82.7759,82.6829,82.7015,40859.0
2020-12-15 15:05:00,88.95,89.05,88.93,88.98,99945.0,82.7015,82.7945,82.6829,82.7294,99945.0
2020-12-15 15:10:00,88.99,89.02,88.96,89.0,74536.0,82.7387,82.7666,82.7108,82.748,74536.0
2020-12-15 15:15:00,89.01,89.03,88.92,88.93,49040.0,82.7573,82.7759,82.6736,82.6829,49040.0
2020-12-15 15:20:00,88.92,88.93,88.83,88.83,70623.0,82.6736,82.6829,82.59,82.59,70623.0
2020-12-15 15:25:00,88.83,88.84,88.73,88.73,62539.0,82.59,82.5993,82.497,82.497,62539.0
2020-12-15 15:30:00,88.73,88.75,88.67,88.68,107087.0,82.497,82.5156,82.4412,82.4505,107087.0
2020-12-15 15:35:00,88.69,88.74,88.67,88.7,53547.0,82.4598,82.5063,82.4412,82.4691,53547.0
2020-12-15 15:40:00,88.71,88.82,88.68,88.78,65225.0,82.4784,82.5807,82.4505,82.5435,65225.0
2020-12-15 15:45:00,88.78,88.83,88.73,88.73,140004.0,82.5435,82.59,82.497,82.497,140004.0
2020-12-15 15:50:00,88.73,88.81,88.71,88.72,133015.0,82.497,82.5714,82.4784,82.4877,133015.0
2020-12-15 15:55:00,88.72,88.87,88.72,88.87,211182.0,82.4877,82.6271,82.4877,82.6271,211182.0
2020-12-16 09:30:00,88.92,88.97,88.71,88.95,205628.0,82.6736,82.7201,82.4784,82.7015,205628.0
2020-12-16 09:35:00,88.94,88.97,88.65,88.77,157553.0,82.6922,82.7201,82.4226,82.5342,157553.0
2020-12-16 09:40:00,88.8,88.84,88.62,88.75,111679.0,82.5621,82.5993,82.3947,82.5156,111679.0
2020-12-16 09:45:00,88.76,88.8,88.6,88.62,77720.0,82.5249,82.5621,82.3761,82.3947,77720.0
2020-12-16 09:50:00,88.61,88.67,88.56,88.59,83036.0,82.3854,82.4412,82.3389,82.3668,83036.0
2020-12-16 09:55:00,88.59,88.79,88.52,88.76,183926.0,82.3668,82.5528,82.3017,82.5249,183926.0
2020-12-16 10:00:00,88.76,88.8,88.65,88.66,52751.0,82.5249,82.5621,82.4226,82.4319,52751.0
2020-12-16 10:05:00,88.67,88.77,88.62,88.7,72011.0,82.4412,82.5342,82.3947,82.4691,72011.0
2020-12-16 10:10:00,88.71,88.72,88.55,88.57,200786.0,82.4784,82.4877,82.3296,82.3482,200786.0
2020-12-16 10:15:00,88.57,88.65,88.54,88.58,56868.0,82.3482,82.4226,82.3203,82.3575,56868.0
2020-12-16 10:20:00,88.58,88.59,88.47,88.58,42315.0,82.3575,82.3668,82.2552,82.3575,42315.0
2020-12-16 10:25:00,88.58,88.67,88.57,88.63,131874.0,82.3575,82.4412,82.3482,82.404,131874.0
2020-12-16 10:30:00,88.63,88.67,88.58,88.6,67154.0,82.404,82.4412,82.3575,82.3761,67154.0
2020-12-16 10:35:00,88.6,88.61,88.46,88.48,119589.0,82.3761,82.3854,82.2459,82.2645,119589.0
2020-12-16 10:40:00,88.48,88.5,88.42,88.43,41784.0,82.2645,82.2831,82.2088,82.2181,41784.0
2020-12-16 10:45:00,88.43,88.44,88.35,88.37,63328.0,82.2181,82.2274,82.1437,82.1623,63328.0
2020-12-16 10:50:00,88.37,88.42,88.3,88.41,144964.0,82.1623,82.2088,82.0972,82.1995,144964.0
2020-12-16 10:55:00,88.41,88.41,88.31,88.34,43792.0,82.1995,82.1995,82.1065,82.1344,43792.0
2020-12-16 11:00:00,88.34,88.38,88.24,88.38,52083.0,82.1344,82.1716,82.0414,82.1716,52083.0
2020-12-16 11:05:00,88.37,88.49,88.37,88.4,45069.0,82.1623,82.2738,82.1623,82.1902,45069.0
2020-12-16 11:10:00,88.39,88.4,88.28,88.29,27659.0,82.1809,82.1902,82.0786,82.0879,27659.0
2020-12-16 11:15:00,88.29,88.43,88.27,88.41,58329.0,82.0879,82.2181,82.0693,82.1995,58329.0
2020-12-16 11:20:00,88.42,88.55,88.39,88.53,54443.0,82.2088,82.3296,82.1809,82.311,54443.0
2020-12-16 11:25:00,88.53,88.55,88.48,88.54,29197.0,82.311,82.3296,82.2645,82.3203,29197.0
2020-12-16 11:30:00,88.54,88.54,88.46,88.5,31051.0,82.3203,82.3203,82.2459,82.2831,31051.0
2020-12-16 11:35:00,88.5,88.52,88.43,88.44,24764.0,82.2831,82.3017,82.2181,82.2274,24764.0
2020-12-16 11:40:00,88.44,88.48,88.43,88.46,31357.0,82.2274,82.2645,82.2181,82.2459,31357.0
2020-12-16 11:45:00,88.47,88.49,88.44,88.45,29186.0,82.2552,82.2738,82.2274,82.2367,29186.0
2020-12-16 11:50:00,88.45,88.45,88.35,88.38,83692.0,82.2367,82.2367,82.1437,82.1716,83692.0
2020-12-16 11:55:00,88.38,88.38,88.31,88.36,29860.0,82.1716,82.1716,82.1065,82.153,29860.0
2020-12-16 12:00:00,88.37,88.48,88.36,88.42,165076.0,82.1623,82.2645,82.153,82.2088,165076.0
2020-12-16 12:05:00,88.42,88.43,88.39,88.42,19549.0,82.2088,82.2181,82.1809,82.2088,19549.0
2020-12-16 12:10:00,88.41,88.44,88.37,88.38,24379.0,82.1995,82.2274,82.1623,82.1716,24379.0
2020-12-16 12:15:00,88.37,88.41,88.34,88.38,37666.0,82.1623,82.1995,82.1344,82.1716,37666.0
2020-12-16 12:20:00,88.38,88.41,88.32,88.36,38406.0,82.1716,82.1995,82.1158,82.153,38406.0
2020-12-16 12:25:00,88.35,88.38,88.33,88.37,26047.0,82.1437,82.1716,82.1251,82.1623,26047.0
2020-12-16 12:30:00,88.37,88.4,88.34,88.4,145389.0,82.1623,82.1902,82.1344,82.1902,145389.0
2020-12-16 12:35:00,88.39,88.41,88.33,88.35,32740.0,82.1809,82.1995,82.1251,82.1437,32740.0
2020-12-16 12:40:00,88.35,88.38,88.3,88.33,22829.0,82.1437,82.1716,82.0972,82.1251,22829.0
2020-12-16 12:45:00,88.33,88.37,88.24,88.25,52993.0,82.1251,82.1623,82.0414,82.0507,52993.0
2020-12-16 12:50:00,88.25,88.28,88.2,88.26,33505.0,82.0507,82.0786,82.0042,82.06,33505.0
2020-12-16 12:55:00,88.27,88.38,88.26,88.34,39363.0,82.0693,82.1716,82.06,82.1344,39363.0
2020-12-16 13:00:00,88.34,88.35,88.31,88.32,33460.0,82.1344,82.1437,82.1065,82.1158,33460.0
2020-12-16 13:05:00,88.31,88.32,88.26,88.27,38817.0,82.1065,82.1158,82.06,82.0693,38817.0
2020-12-16 13:10:00,88.27,88.28,88.24,88.27,18207.0,82.0693,82.0786,82.0414,82.0693,18207.0
2020-12-16 13:15:00,88.27,88.28,88.22,88.27,35766.0,82.0693,82.0786,82.0228,82.0693,35766.0
2020-12-16 13:20:00,88.27,88.28,88.23,88.23,46979.0,82.0693,82.0786,82.0321,82.0321,46979.0
2020-12-16 13:25:00,88.23,88.28,88.22,88.26,23934.0,82.0321,82.0786,82.0228,82.06,23934.0
2020-12-16 13:30:00,88.27,88.3,88.23,88.25,93978.0,82.0693,82.0972,82.0321,82.0507,93978.0
2020-12-16 13:35:00,88.24,88.25,88.21,88.23,38878.0,82.0414,82.0507,82.0135,82.0321,38878.0
2020-12-16 13:40:00,88.23,88.24,88.16,88.17,28156.0,82.0321,82.0414,81.967,81.9763,28156.0
2020-12-16 13:45:00,88.17,88.2,88.15,88.16,27981.0,81.9763,82.0042,81.9577,81.967,27981.0
2020-12-16 13:50:00,88.16,88.2,88.15,88.18,30497.0,81.967,82.0042,81.9577,81.9856,30497.0
2020-12-16 13:55:00,88.18,88.27,88.17,88.27,66171.0,81.9856,82.0693,81.9763,82.0693,66171.0
2020-12-16 14:00:00,88.27,88.41,88.14,88.29,120281.0,82.0693,82.1995,81.9484,82.0879,120281.0
2020-12-16 14:05:00,88.29,88.29,88.15,88.21,90279.0,82.0879,82.0879,81.9577,82.0135,90279.0
2020-12-16 14:10:00,88.21,88.21,88.13,88.18,80865.0,82.0135,82.0135,81.9391,81.9856,80865.0
2020-12-16 14:15:00,88.17,88.19,88.12,88.14,69974.0,81.9763,81.9949,81.9298,81.9484,69974.0
2020-12-16 14:20:00,88.14,88.21,88.12,88.2,61864.0,81.9484,82.0135,81.9298,82.0042,61864.0
2020-12-16 14:25:00,88.2,88.21,88.1,88.13,39748.0,82.0042,82.0135,81.9112,81.9391,39748.0
2020-12-16 14:30:00,88.14,88.21,88.11,88.21,147110.0,81.9484,82.0135,81.9205,82.0135,147110.0
2020-12-16 14:35:00,88.21,88.48,88.21,88.47,225451.0,82.0135,82.2645,82.0135,82.2552,225451.0
2020-12-16 14:40:00,88.46,88.46,88.36,88.38,42614.0,82.2459,82.2459,82.153,82.1716,42614.0
2020-12-16 14:45:00,88.37,88.44,88.36,88.44,98414.0,82.1623,82.2274,82.153,82.2274,98414.0
2020-12-16 14:50:00,88.45,88.52,88.43,88.47,51554.0,82.2367,82.3017,82.2181,82.2552,51554.0
2020-12-16 14:55:00,88.47,88.54,88.44,88.54,35992.0,82.2552,82.3203,82.2274,82.3203,35992.0
2020-12-16 15:00:00,88.55,88.55,88.46,88.47,53761.0,82.3296,82.3296,82.2459,82.2552,53761.0
2020-12-16 15:05:00,88.46,88.49,88.4,88.42,63051.0,82.2459,82.2738,82.1902,82.2088,63051.0
2020-12-16 15:10:00,88.42,88.48,88.4,88.48,54414.0,82.2088,82.2645,82.1902,82.2645,54414.0
2020-12-16 15:15:00,88.48,88.54,88.46,88.52,62779.0,82.2645,82.3203,82.2459,82.3017,62779.0
2020-12-16 15:20:00,88.52,88.59,88.51,88.53,58109.0,82.3017,82.3668,82.2924,82.311,58109.0
2020-12-16 15:25:00,88.53,88.55,88.48,88.5,47329.0,82.311,82.3296,82.2645,82.2831,47329.0
2020-12-16 15:30:00,88.49,88.59,88.49,88.54,85690.0,82.2738,82.3668,82.2738,82.3203,85690.0
2020-12-16 15:35:00,88.55,88.55,88.36,88.43,133548.0,82.3296,82.3296,82.153,82.2181,133548.0
2020-12-16 15:40:00,88.44,88.5,88.41,88.45,100173.0,82.2274,82.2831,82.1995,82.2367,100173.0
2020-12-16 15:45:00,88.45,88.52,88.42,88.51,101601.0,82.2367,82.3017,82.2088,82.2924,101601.0
2020-12-16 15:50:00,88.5,88.5,88.35,88.38,301901.0,82.2831,82.2831,82.1437,82.1716,301901.0
2020-12-16 15:55:00,88.39,88.42,88.26,88.31,577961.0,82.1809,82.2088,82.06,82.1065,577961.0
2020-12-17 09:30:00,88.84,88.9,88.65,88.74,156920.0,82.5993,82.655,82.4226,82.5063,156920.0
2020-12-17 09:35:00,88.73,88.73,88.48,88.49,104398.0,82.497,82.497,82.2645,82.2738,104398.0
2020-12-17 09:40:00,88.51,88.6,88.33,88.34,105667.0,82.2924,82.3761,82.1251,82.1344,105667.0
2020-12-17 09:45:00,88.35,88.52,88.32,88.52,107589.0,82.1437,82.3017,82.1158,82.3017,107589.0
2020-12-17 09:50:00,88.53,88.65,88.49,88.51,89769.0,82.311,82.4226,82.2738,82.2924,89769.0
2020-12-17 09:55:00,88.52,88.58,88.5,88.58,43559.0,82.3017,82.3575,82.2831,82.3575,43559.0
2020-12-17 10:00:00,88.58,88.77,88.58,88.66,175897.0,82.3575,82.5342,82.3575,82.4319,175897.0
2020-12-17 10:05:00,88.67,88.83,88.66,88.82,174318.0,82.4412,82.59,82.4319,82.5807,174318.0
2020-12-17 10:10:00,88.82,88.85,88.75,88.84,115615.0,82.5807,82.6086,82.5156,82.5993,115615.0
2020-12-17 10:15:00,88.83,88.9,88.77,88.87,112147.0,82.59,82.655,82.5342,82.6271,112147.0
2020-12-17 10:20:00,88.86,88.94,88.81,88.82,278567.0,82.6178,82.6922,82.5714,82.5807,278567.0
2020-12-17 10:25:00,88.82,88.86,88.72,88.78,118914.0,82.5807,82.6178,82.4877,82.5435,118914.0
2020-12-17 10:30:00,88.76,88.88,88.74,88.84,93624.0,82.5249,82.6364,82.5063,82.5993,93624.0
2020-12-17 10:35:00,88.84,88.86,88.71,88.72,70977.0,82.5993,82.6178,82.4784,82.4877,70977.0
2020-12-17 10:40:00,88.72,88.74,88.6,88.65,119782.0,82.4877,82.5063,82.3761,82.4226,119782.0
2020-12-17 10:45:00,88.66,88.8,88.66,88.79,108739.0,82.4319,82.5621,82.4319,82.5528,108739.0
2020-12-17 10:50:00,88.79,88.79,88.69,88.71,111613.0,82.5528,82.5528,82.4598,82.4784,111613.0
2020-12-17 10:55:00,88.7,88.73,88.66,88.73,112907.0,82.4691,82.497,82.4319,82.497,112907.0
2020-12-17 11:00:00,88.73,88.73,88.55,88.56,67111.0,82.497,82.497,82.3296,82.3389,67111.0
2020-12-17 11:05:00,88.57,88.59,88.51,88.52,60325.0,82.3482,82.3668,82.2924,82.3017,60325.0
2020-12-17 11:10:00,88.52,88.62,88.51,88.61,119923.0,82.3017,82.3947,82.2924,82.3854,119923.0
2020-12-17 11:15:00,88.61,88.71,88.6,88.7,65398.0,82.3854,82.4784,82.3761,82.4691,65398.0
2020-12-17 11:20:00,88.7,88.73,88.65,88.69,68610.0,82.4691,82.497,82.4226,82.4598,68610.0
2020-12-17 11:25:00,88.69,88.75,88.68,88.72,68100.0,82.4598,82.5156,82.4505,82.4877,68100.0
2020-12-17 11:30:00,88.71,88.71,88.63,88.67,82578.0,82.4784,82.4784,82.404,82.4412,82578.0
2020-12-17 11:35:00,88.67,88.7,88.63,88.69,54619.0,82.4412,82.4691,82.404,82.4598,54619.0
2020-12-17 11:40:00,88.69,88.71,88.65,88.68,109041.0,82.4598,82.4784,82.4226,82.4505,109041.0
2020-12-17 11:45:00,88.68,88.7,88.66,88.69,45271.0,82.4505,82.4691,82.4319,82.4598,45271.0
2020-12-17 11:50:00,88.69,88.7,88.57,88.58,76505.0,82.4598,82.4691,82.3482,82.3575,76505.0
2020-12-17 11:55:00,88.58,88.7,88.56,88.69,72107.0,82.3575,82.4691,82.3389,82.4598,72107.0
2020-12-17 12:00:00,88.7,88.72,88.65,88.65,38961.0,82.4691,82.4877,82.4226,82.4226,38961.0
2020-12-17 12:05:00,88.65,88.65,88.57,88.58,43930.0,82.4226,82.4226,82.3482,82.3575,43930.0
2020-12-17 12:10:00,88.59,88.6,88.52,88.55,50777.0,82.3668,82.3761,82.3017,82.3296,50777.0
2020-12-17 12:15:00,88.54,88.54,88.47,88.5,60210.0,82.3203,82.3203,82.2552,82.2831,60210.0
2020-12-17 12:20:00,88.49,88.53,88.48,88.5,48616.0,82.2738,82.311,82.2645,82.2831,48616.0
2020-12-17 12:25:00,88.5,88.52,88.48,88.48,32954.0,82.2831,82.3017,82.2645,82.2645,32954.0
2020-12-17 12:30:00,88.48,88.54,88.46,88.53,52109.0,82.2645,82.3203,82.2459,82.311,52109.0
2020-12-17 12:35:00,88.52,88.53,88.47,88.51,61204.0,82.3017,82.311,82.2552,82.2924,61204.0
2020-12-17 12:40:00,88.52,88.55,88.51,88.53,31487.0,82.3017,82.3296,82.2924,82.311,31487.0
2020-12-17 12:45:00,88.54,88.61,88.52,88.58,38476.0,82.3203,82.3854,82.3017,82.3575,38476.0
2020-12-17 12:50:00,88.58,88.59,88.55,88.58,56450.0,82.3575,82.3668,82.3296,82.3575,56450.0
2020-12-17 12:55:00,88.58,88.62,88.56,88.59,69756.0,82.3575,82.3947,82.3389,82.3668,69756.0
2020-12-17 13:00:00,88.58,88.61,88.56,88.59,37714.0,82.3575,82.3854,82.3389,82.3668,37714.0
2020-12-17 13:05:00,88.59,88.64,88.58,88.63,47646.0,82.3668,82.4133,82.3575,82.404,47646.0
2020-12-17 13:10:00,88.63,88.7,88.62,88.69,55316.0,82.404,82.4691,82.3947,82.4598,55316.0
2020-12-17 13:15:00,88.68,88.7,88.65,88.68,39484.0,82.4505,82.4691,82.4226,82.4505,39484.0
2020-12-17 13:20:00,88.68,88.7,88.66,88.67,36773.0,82.4505,82.4691,82.4319,82.4412,36773.0
2020-12-17 13:25:00,88.67,88.7,88.67,88.69,36900.0,82.4412,82.4691,82.4412,82.4598,36900.0
2020-12-17 13:30:00,88.69,88.72,88.68,88.71,63957.0,82.4598,82.4877,82.4505,82.4784,63957.0
2020-12-17 13:35:00,88.71,88.74,88.7,88.72,48606.0,82.4784,82.5063,82.4691,82.4877,48606.0
2020-12-17 13:40:00,88.71,88.71,88.63,88.64,57646.0,82.4784,82.4784,82.404,82.4133,57646.0
2020-12-17 13:45:00,88.64,88.64,88.58,88.6,56313.0,82.4133,82.4133,82.3575,82.3761,56313.0
2020-12-17 13:50:00,88.6,88.68,88.59,88.66,76030.0,82.3761,82.4505,82.3668,82.4319,76030.0
2020-12-17 13:55:00,88.65,88.75,88.64,88.75,129829.0,82.4226,82.5156,82.4133,82.5156,129829.0
2020-12-17 14:00:00,88.75,88.77,88.69,88.77,86413.0,82.5156,82.5342,82.4598,82.5342,86413.0
2020-12-17 14:05:00,88.77,88.82,88.75,88.8,147630.0,82.5342,82.5807,82.5156,82.5621,147630.0
2020-12-17 14:10:00,88.81,88.82,88.76,88.78,74291.0,82.5714,82.5807,82.5249,82.5435,74291.0
2020-12-17 14:15:00,88.78,88.82,88.77,88.79,67413.0,82.5435,82.5807,82.5342,82.5528,67413.0
2020-12-17 14:20:00,88.79,88.84,88.79,88.83,124617.0,82.5528,82.5993,82.5528,82.59,124617.0
2020-12-17 14:25:00,88.82,88.85,88.82,88.84,70849.0,82.5807,82.6086,82.5807,82.5993,70849.0
2020-12-17 14:30:00,88.84,88.88,88.83,88.87,87843.0,82.5993,82.6364,82.59,82.6271,87843.0
2020-12-17 14:35:00,88.86,88.92,88.86,88.88,95105.0,82.6178,82.6736,82.6178,82.6364,95105.0
2020-12-17 14:40:00,88.88,88.89,88.8,88.81,109918.0,82.6364,82.6457,82.5621,82.5714,109918.0
2020-12-17 14:45:00,88.81,88.83,88.8,88.81,139037.0,82.5714,82.59,82.5621,82.5714,139037.0
2020-12-17 14:50:00,88.8,88.85,88.8,88.81,94541.0,82.5621,82.6086,82.5621,82.5714,94541.0
2020-12-17 14:55:00,88.82,88.86,88.8,88.81,76336.0,82.5807,82.6178,82.5621,82.5714,76336.0
2020-12-17 15:00:00,88.81,88.86,88.77,88.79,107458.0,82.5714,82.6178,82.5342,82.5528,107458.0
2020-12-17 15:05:00,88.78,88.79,88.71,88.73,122596.0,82.5435,82.5528,82.4784,82.497,122596.0
2020-12-17 15:10:00,88.73,88.75,88.7,88.73,102372.0,82.497,82.5156,82.4691,82.497,102372.0
2020-12-17 15:15:00,88.73,88.77,88.69,88.74,141376.0,82.497,82.5342,82.4598,82.5063,141376.0
2020-12-17 15:20:00,88.74,88.77,88.73,88.77,159364.0,82.5063,82.5342,82.497,82.5342,159364.0
2020-12-17 15:25:00,88.78,88.81,88.77,88.78,91159.0,82.5435,82.5714,82.5342,82.5435,91159.0
2020-12-17 15:30:00,88.77,88.78,88.64,88.67,174485.0,82.5342,82.5435,82.4133,82.4412,174485.0
2020-12-17 15:35:00,88.67,88.78,88.65,88.76,160402.0,82.4412,82.5435,82.4226,82.5249,160402.0
2020-12-17 15:40:00,88.76,88.8,88.74,88.79,124955.0,82.5249,82.5621,82.5063,82.5528,124955.0
2020-12-17 15:45:00,88.79,88.8,88.69,88.69,171109.0,82.5528,82.5621,82.4598,82.4598,171109.0
2020-12-17 15:50:00,88.68,88.79,88.68,88.79,290565.0,82.4505,82.5528,82.4505,82.5528,290565.0
2020-12-17 15:55:00,88.79,88.83,88.73,88.8,698846.0,82.5528,82.59,82.497,82.5621,698846.0
2020-12-18 09:30:00,88.96,88.96,88.62,88.8,262415.0,82.7108,82.7108,82.3947,82.5621,262415.0
2020-12-18 09:35:00,88.81,88.82,88.66,88.68,147455.0,82.5714,82.5807,82.4319,82.4505,147455.0
2020-12-18 09:40:00,88.67,88.83,88.58,88.68,141100.0,82.4412,82.59,82.3575,82.4505,141100.0
2020-12-18 09:45:00,88.68,88.71,88.54,88.57,139827.0,82.4505,82.4784,82.3203,82.3482,139827.0
2020-12-18 09:50:00,88.58,88.59,88.38,88.43,116407.0,82.3575,82.3668,82.1716,82.2181,116407.0
2020-12-18 09:55:00,88.43,88.64,88.43,88.59,119206.0,82.2181,82.4133,82.2181,82.3668,119206.0
2020-12-18 10:00:00,88.59,88.61,88.42,88.49,154007.0,82.3668,82.3854,82.2088,82.2738,154007.0
2020-12-18 10:05:00,88.49,88.74,88.45,88.74,141196.0,82.2738,82.5063,82.2367,82.5063,141196.0
2020-12-18 10:10:00,88.75,88.78,88.66,88.74,112724.0,82.5156,82.5435,82.4319,82.5063,112724.0
2020-12-18 10:15:00,88.74,88.77,88.63,88.72,73471.0,82.5063,82.5342,82.404,82.4877,73471.0
2020-12-18 10:20:00,88.7,88.71,88.55,88.63,122647.0,82.4691,82.4784,82.3296,82.404,122647.0
2020-12-18 10:25:00,88.63,88.67,88.48,88.55,127056.0,82.404,82.4412,82.2645,82.3296,127056.0
2020-12-18 10:30:00,88.54,88.58,88.46,88.49,84079.0,82.3203,82.3575,82.2459,82.2738,84079.0
2020-12-18 10:35:00,88.48,88.55,88.39,88.48,83584.0,82.2645,82.3296,82.1809,82.2645,83584.0
2020-12-18 10:40:00,88.47,88.5,88.42,88.48,66445.0,82.2552,82.2831,82.2088,82.2645,66445.0
2020-12-18 10:45:00,88.47,88.51,88.38,88.42,45140.0,82.2552,82.2924,82.1716,82.2088,45140.0
2020-12-18 10:50:00,88.41,88.46,88.38,88.42,43413.0,82.1995,82.2459,82.1716,82.2088,43413.0
2020-12-18 10:55:00,88.42,88.51,88.42,88.47,39873.0,82.2088,82.2924,82.2088,82.2552,39873.0
2020-12-18 11:00:00,88.46,88.49,88.4,88.43,177935.0,82.2459,82.2738,82.1902,82.2181,177935.0
2020-12-18 11:05:00,88.43,88.46,88.39,88.45,122522.0,82.2181,82.2459,82.1809,82.2367,122522.0
2020-12-18 11:10:00,88.45,88.46,88.25,88.26,38497.0,82.2367,82.2459,82.0507,82.06,38497.0
2020-12-18 11:15:00,88.25,88.32,88.14,88.3,58234.0,82.0507,82.1158,81.9484,82.0972,58234.0
2020-12-18 11:20:00,88.31,88.46,88.31,88.44,229769.0,82.1065,82.2459,82.1065,82.2274,229769.0
2020-12-18 11:25:00,88.44,88.45,88.37,88.4,45048.0,82.2274,82.2367,82.1623,82.1902,45048.0
2020-12-18 11:30:00,88.39,88.41,88.29,88.34,31116.0,82.1809,82.1995,82.0879,82.1344,31116.0
2020-12-18 11:35:00,88.34,88.37,88.32,88.34,17686.0,82.1344,82.1623,82.1158,82.1344,17686.0
2020-12-18 11:40:00,88.33,88.35,88.26,88.3,37688.0,82.1251,82.1437,82.06,82.0972,37688.0
2020-12-18 11:45:00,88.3,88.35,88.29,88.34,74523.0,82.0972,82.1437,82.0879,82.1344,74523.0
2020-12-18 11:50:00,88.33,88.43,88.33,88.41,32996.0,82.1251,82.2181,82.1251,82.1995,32996.0
2020-12-18 11:55:00,88.41,88.44,88.38,88.42,36067.0,82.1995,82.2274,82.1716,82.2088,36067.0
2020-12-18 12:00:00,88.42,88.52,88.4,88.52,34407.0,82.2088,82.3017,82.1902,82.3017,34407.0
2020-12-18 12:05:00,88.52,88.53,88.46,88.48,21507.0,82.3017,82.311,82.2459,82.2645,21507.0
2020-12-18 12:10:00,88.48,88.54,88.45,88.54,27617.0,82.2645,82.3203,82.2367,82.3203,27617.0
2020-12-18 12:15:00,88.54,88.67,88.54,88.63,64785.0,82.3203,82.4412,82.3203,82.404,64785.0
2020-12-18 12:20:00,88.63,88.65,88.6,88.61,24032.0,82.404,82.4226,82.3761,82.3854,24032.0
2020-12-18 12:25:00,88.61,88.64,88.6,88.63,15737.0,82.3854,82.4133,82.3761,82.404,15737.0
2020-12-18 12:30:00,88.62,88.67,88.6,88.66,55535.0,82.3947,82.4412,82.3761,82.4319,55535.0
2020-12-18 12:35:00,88.66,88.79,88.65,88.79,46927.0,82.4319,82.5528,82.4226,82.5528,46927.0
2020-12-18 12:40:00,88.78,88.79,88.71,88.71,31853.0,82.5435,82.5528,82.4784,82.4784,31853.0
2020-12-18 12:45:00,88.71,88.72,88.65,88.67,36992.0,82.4784,82.4877,82.4226,82.4412,36992.0
2020-12-18 12:50:00,88.67,88.69,88.59,88.6,25472.0,82.4412,82.4598,82.3668,82.3761,25472.0
2020-12-18 12:55:00,88.58,88.63,88.56,88.62,20761.0,82.3575,82.404,82.3389,82.3947,20761.0
2020-12-18 13:00:00,88.62,88.63,88.56,88.59,29496.0,82.3947,82.404,82.3389,82.3668,29496.0
2020-12-18 13:05:00,88.58,88.61,88.56,88.58,14957.0,82.3575,82.3854,82.3389,82.3575,14957.0
2020-12-18 13:10:00,88.58,88.61,88.55,88.59,25591.0,82.3575,82.3854,82.3296,82.3668,25591.0
2020-12-18 13:15:00,88.59,88.59,88.54,88.55,17586.0,82.3668,82.3668,82.3203,82.3296,17586.0
2020-12-18 13:20:00,88.55,88.56,88.47,88.53,25824.0,82.3296,82.3389,82.2552,82.311,25824.0
2020-12-18 13:25:00,88.52,88.6,88.51,88.59,20559.0,82.3017,82.3761,82.2924,82.3668,20559.0
2020-12-18 13:30:00,88.58,88.58,88.5,88.52,65770.0,82.3575,82.3575,82.2831,82.3017,65770.0
2020-12-18 13:35:00,88.51,88.54,88.48,88.49,65159.0,82.2924,82.3203,82.2645,82.2738,65159.0
2020-12-18 13:40:00,88.48,88.55,88.48,88.54,29699.0,82.2645,82.3296,82.2645,82.3203,29699.0
2020-12-18 13:45:00,88.54,88.58,88.52,88.54,31214.0,82.3203,82.3575,82.3017,82.3203,31214.0
2020-12-18 13:50:00,88.54,88.58,88.53,88.56,38372.0,82.3203,82.3575,82.311,82.3389,38372.0
2020-12-18 13:55:00,88.57,88.58,88.54,88.56,30644.0,82.3482,82.3575,82.3203,82.3389,30644.0
2020-12-18 14:00:00,88.56,88.56,88.33,88.34,46764.0,82.3389,82.3389,82.1251,82.1344,46764.0
2020-12-18 14:05:00,88.36,88.45,88.35,88.4,18614.0,82.153,82.2367,82.1437,82.1902,18614.0
2020-12-18 14:10:00,88.4,88.41,88.32,88.39,51000.0,82.1902,82.1995,82.1158,82.1809,51000.0
2020-12-18 14:15:00,88.39,88.4,88.33,88.38,36890.0,82.1809,82.1902,82.1251,82.1716,36890.0
2020-12-18 14:20:00,88.38,88.43,88.38,88.38,46206.0,82.1716,82.2181,82.1716,82.1716,46206.0
2020-12-18 14:25:00,88.39,88.39,88.32,88.34,99771.0,82.1809,82.1809,82.1158,82.1344,99771.0
2020-12-18 14:30:00,88.34,88.4,88.33,88.35,38354.0,82.1344,82.1902,82.1251,82.1437,38354.0
2020-12-18 14:35:00,88.34,88.38,88.31,88.36,38339.0,82.1344,82.1716,82.1065,82.153,38339.0
2020-12-18 14:40:00,88.36,88.37,88.29,88.3,52826.0,82.153,82.1623,82.0879,82.0972,52826.0
2020-12-18 14:45:00,88.3,88.34,88.26,88.31,43169.0,82.0972,82.1344,82.06,82.1065,43169.0
2020-12-18 14:50:00,88.31,88.33,88.28,88.31,31567.0,82.1065,82.1251,82.0786,82.1065,31567.0
2020-12-18 14:55:00,88.31,88.32,88.23,88.25,34649.0,82.1065,82.1158,82.0321,82.0507,34649.0
2020-12-18 15:00:00,88.25,88.31,88.23,88.27,48029.0,82.0507,82.1065,82.0321,82.0693,48029.0
2020-12-18 15:05:00,88.27,88.41,88.27,88.39,96275.0,82.0693,82.1995,82.0693,82.1809,96275.0
2020-12-18 15:10:00,88.39,88.39,88.24,88.29,42914.0,82.1809,82.1809,82.0414,82.0879,42914.0
2020-12-18 15:15:00,88.29,88.38,88.29,88.31,78627.0,82.0879,82.1716,82.0879,82.1065,78627.0
2020-12-18 15:20:00,88.32,88.34,88.18,88.22,64573.0,82.1158,82.1344,81.9856,82.0228,64573.0
2020-12-18 15:25:00,88.22,88.22,88.15,88.21,60659.0,82.0228,82.0228,81.9577,82.0135,60659.0
2020-12-18 15:30:00,88.22,88.34,88.19,88.34,197515.0,82.0228,82.1344,81.9949,82.1344,197515.0
2020-12-18 15:35:00,88.33,88.33,88.22,88.27,121537.0,82.1251,82.1251,82.0228,82.0693,121537.0
2020-12-18 15:40:00,88.27,88.5,88.2,88.48,140094.0,82.0693,82.2831,82.0042,82.2645,140094.0
2020-12-18 15:45:00,88.49,88.67,88.47,88.54,220839.0,82.2738,82.4412,82.2552,82.3203,220839.0
2020-12-18 15:50:00,88.55,88.85,88.49,88.83,523861.0,82.3296,82.6086,82.2738,82.59,523861.0
2020-12-18 15:55:00,88.83,89.06,88.81,88.84,1056216.0,82.59,82.8038,82.5714,82.5993,1056216.0
2020-12-21 09:30:00,86.71,87.12,86.71,87.08,352672.0,80.9543,81.3371,80.9543,81.2997,352672.0
2020-12-21 09:35:00,87.08,87.29,87.07,87.22,288391.0,81.2997,81.4958,81.2904,81.4305,288391.0
2020-12-21 09:40:00,87.21,87.3,87.15,87.15,185820.0,81.4211,81.5051,81.3651,81.3651,185820.0
2020-12-21 09:45:00,87.16,87.2,87.05,87.11,268649.0,81.3744,81.4118,81.2717,81.3278,268649.0
2020-12-21 09:50:00,87.11,87.44,87.11,87.22,195044.0,81.3278,81.6358,81.3278,81.4305,195044.0
2020-12-21 09:55:00,87.22,87.37,87.12,87.12,113608.0,81.4305,81.5705,81.3371,81.3371,113608.0
2020-12-21 10:00:00,87.12,87.19,86.67,86.74,203094.0,81.3371,81.4024,80.917,80.9823,203094.0
2020-12-21 10:05:00,86.73,86.83,86.61,86.78,172674.0,80.973,81.0663,80.8609,81.0197,172674.0
2020-12-21 10:10:00,86.78,86.9,86.62,86.69,114521.0,81.0197,81.1317,80.8703,80.9356,114521.0
2020-12-21 10:15:00,86.66,86.81,86.53,86.61,215117.0,80.9076,81.0477,80.7863,80.8609,215117.0
2020-12-21 10:20:00,86.61,86.63,86.39,86.56,246042.0,80.8609,80.8796,80.6555,80.8143,246042.0
2020-12-21 10:25:00,86.55,86.66,86.49,86.58,216980.0,80.8049,80.9076,80.7489,80.8329,216980.0
2020-12-21 10:30:00,86.57,86.72,86.47,86.71,211243.0,80.8236,80.9636,80.7302,80.9543,211243.0
2020-12-21 10:35:00,86.71,87.06,86.71,87.05,129420.0,80.9543,81.2811,80.9543,81.2717,129420.0
2020-12-21 10:40:00,87.04,87.15,86.95,87.1,130327.0,81.2624,81.3651,81.1784,81.3184,130327.0
2020-12-21 10:45:00,87.09,87.13,86.96,87.06,158930.0,81.3091,81.3464,81.1877,81.2811,158930.0
2020-12-21 10:50:00,87.07,87.17,87.02,87.1,107795.0,81.2904,81.3838,81.2437,81.3184,107795.0
2020-12-21 10:55:00,87.11,87.3,87.08,87.21,117554.0,81.3278,81.5051,81.2997,81.4211,117554.0
2020-12-21 11:00:00,87.2,87.36,87.16,87.36,124396.0,81.4118,81.5612,81.3744,81.5612,124396.0
2020-12-21 11:05:00,87.36,87.43,87.31,87.42,36540.0,81.5612,81.6265,81.5145,81.6172,36540.0
2020-12-21 11:10:00,87.42,87.48,87.37,87.46,77214.0,81.6172,81.6732,81.5705,81.6545,77214.0
2020-12-21 11:15:00,87.45,87.51,87.31,87.35,76970.0,81.6452,81.7012,81.5145,81.5518,76970.0
2020-12-21 11:20:00,87.35,87.49,87.33,87.47,80302.0,81.5518,81.6825,81.5332,81.6639,80302.0
2020-12-21 11:25:00,87.47,87.47,87.26,87.27,77688.0,81.6639,81.6639,81.4678,81.4771,77688.0
2020-12-21 11:30:00,87.28,87.4,87.28,87.29,37974.0,81.4865,81.5985,81.4865,81.4958,37974.0
2020-12-21 11:35:00,87.29,87.42,87.29,87.4,28342.0,81.4958,81.6172,81.4958,81.5985,28342.0
2020-12-21 11:40:00,87.4,87.47,87.38,87.42,24246.0,81.5985,81.6639,81.5798,81.6172,24246.0
2020-12-21 11:45:00,87.42,87.49,87.38,87.48,19485.0,81.6172,81.6825,81.5798,81.6732,19485.0
2020-12-21 11:50:00,87.47,87.56,87.45,87.53,33594.0,81.6639,81.7479,81.6452,81.7199,33594.0
2020-12-21 11:55:00,87.53,87.55,87.43,87.47,47446.0,81.7199,81.7385,81.6265,81.6639,47446.0
2020-12-21 12:00:00,87.47,87.59,87.47,87.58,43459.0,81.6639,81.7759,81.6639,81.7666,43459.0
2020-12-21 12:05:00,87.57,87.57,87.45,87.51,51868.0,81.7572,81.7572,81.6452,81.7012,51868.0
2020-12-21 12:10:00,87.51,87.55,87.47,87.5,23542.0,81.7012,81.7385,81.6639,81.6919,23542.0
2020-12-21 12:15:00,87.5,87.59,87.49,87.52,25159.0,81.6919,81.7759,81.6825,81.7105,25159.0
2020-12-21 12:20:00,87.52,87.68,87.52,87.68,37671.0,81.7105,81.8599,81.7105,81.8599,37671.0
2020-12-21 12:25:00,87.68,87.79,87.67,87.78,45931.0,81.8599,81.9626,81.8506,81.9533,45931.0
2020-12-21 12:30:00,87.79,87.85,87.77,87.79,76308.0,81.9626,82.0186,81.9439,81.9626,76308.0
2020-12-21 12:35:00,87.78,87.82,87.74,87.8,39618.0,81.9533,81.9906,81.9159,81.972,39618.0
2020-12-21 12:40:00,87.81,87.84,87.73,87.77,143987.0,81.9813,82.0093,81.9066,81.9439,143987.0
2020-12-21 12:45:00,87.77,87.91,87.77,87.89,92492.0,81.9439,82.0747,81.9439,82.056,92492.0
2020-12-21 12:50:00,87.89,88.03,87.88,87.99,137042.0,82.056,82.1867,82.0466,82.1493,137042.0
2020-12-21 12:55:00,87.99,88.04,87.96,87.98,44445.0,82.1493,82.196,82.1213,82.14,44445.0
2020-12-21 13:00:00,87.98,88.07,87.93,88.01,48832.0,82.14,82.224,82.0933,82.168,48832.0
2020-12-21 13:05:00,88.01,88.05,87.97,88.01,47155.0,82.168,82.2054,82.1307,82.168,47155.0
2020-12-21 13:10:00,88.02,88.06,87.96,88.02,48495.0,82.1774,82.2147,82.1213,82.1774,48495.0
2020-12-21 13:15:00,88.03,88.06,88.01,88.03,30399.0,82.1867,82.2147,82.168,82.1867,30399.0
2020-12-21 13:20:00,88.03,88.04,87.95,88.0,35536.0,82.1867,82.196,82.112,82.1587,35536.0
2020-12-21 13:25:00,88.0,88.08,87.96,88.06,56143.0,82.1587,82.2334,82.1213,82.2147,56143.0
2020-12-21 13:30:00,88.05,88.15,88.04,88.12,59538.0,82.2054,82.2987,82.196,82.2707,59538.0
2020-12-21 13:35:00,88.13,88.14,88.07,88.09,58618.0,82.28,82.2894,82.224,82.2427,58618.0
2020-12-21 13:40:00,88.09,88.23,88.09,88.22,61240.0,82.2427,82.3734,82.2427,82.3641,61240.0
2020-12-21 13:45:00,88.21,88.21,88.06,88.12,122797.0,82.3547,82.3547,82.2147,82.2707,122797.0
2020-12-21 13:50:00,88.13,88.17,88.06,88.17,63106.0,82.28,82.3174,82.2147,82.3174,63106.0
2020-12-21 13:55:00,88.17,88.19,88.08,88.11,67612.0,82.3174,82.3361,82.2334,82.2614,67612.0
2020-12-21 14:00:00,88.11,88.12,88.0,88.04,65704.0,82.2614,82.2707,82.1587,82.196,65704.0
2020-12-21 14:05:00,88.04,88.05,88.0,88.03,57982.0,82.196,82.2054,82.1587,82.1867,57982.0
2020-12-21 14:10:00,88.03,88.13,88.0,88.11,64376.0,82.1867,82.28,82.1587,82.2614,64376.0
2020-12-21 14:15:00,88.11,88.14,88.05,88.11,93614.0,82.2614,82.2894,82.2054,82.2614,93614.0
2020-12-21 14:20:00,88.11,88.24,88.08,88.2,48497.0,82.2614,82.3827,82.2334,82.3454,48497.0
2020-12-21 14:25:00,88.2,88.26,88.19,88.23,39304.0,82.3454,82.4014,82.3361,82.3734,39304.0
2020-12-21 14:30:00,88.22,88.3,88.2,88.25,56038.0,82.3641,82.4388,82.3454,82.3921,56038.0
2020-12-21 14:35:00,88.25,88.35,88.2,88.21,102773.0,82.3921,82.4854,82.3454,82.3547,102773.0
2020-12-21 14:40:00,88.2,88.23,88.14,88.15,52037.0,82.3454,82.3734,82.2894,82.2987,52037.0
2020-12-21 14:45:00,88.15,88.2,88.12,88.13,74409.0,82.2987,82.3454,82.2707,82.28,74409.0
2020-12-21 14:50:00,88.13,88.16,88.09,88.15,53391.0,82.28,82.3081,82.2427,82.2987,53391.0
2020-12-21 14:55:00,88.14,88.16,87.99,88.03,68287.0,82.2894,82.3081,82.1493,82.1867,68287.0
2020-12-21 15:00:00,88.03,88.08,88.0,88.03,54022.0,82.1867,82.2334,82.1587,82.1867,54022.0
2020-12-21 15:05:00,88.03,88.04,87.91,87.92,94526.0,82.1867,82.196,82.0747,82.084,94526.0
2020-12-21 15:10:00,87.92,88.03,87.89,88.02,164273.0,82.084,82.1867,82.056,82.1774,164273.0
2020-12-21 15:15:00,88.02,88.02,87.94,87.97,99713.0,82.1774,82.1774,82.1027,82.1307,99713.0
2020-12-21 15:20:00,87.97,87.98,87.89,87.92,57553.0,82.1307,82.14,82.056,82.084,57553.0
2020-12-21 15:25:00,87.92,88.03,87.92,88.01,97170.0,82.084,82.1867,82.084,82.168,97170.0
2020-12-21 15:30:00,88.0,88.0,87.77,87.78,108865.0,82.1587,82.1587,81.9439,81.9533,108865.0
2020-12-21 15:35:00,87.78,87.92,87.75,87.92,144255.0,81.9533,82.084,81.9253,82.084,144255.0
2020-12-21 15:40:00,87.93,87.97,87.79,87.79,171858.0,82.0933,82.1307,81.9626,81.9626,171858.0
2020-12-21 15:45:00,87.79,87.86,87.76,87.78,193042.0,81.9626,82.028,81.9346,81.9533,193042.0
2020-12-21 15:50:00,87.77,87.78,87.64,87.78,387321.0,81.9439,81.9533,81.8226,81.9533,387321.0
2020-12-21 15:55:00,87.8,88.01,87.79,87.97,338967.0,81.972,82.168,81.9626,82.1307,338967.0
2020-12-22 09:30:00,87.99,87.99,86.88,87.73,171906.0,82.1493,82.1493,81.113,81.9066,171906.0
2020-12-22 09:35:00,87.73,87.76,87.52,87.64,160550.0,81.9066,81.9346,81.7105,81.8226,160550.0
2020-12-22 09:40:00,87.63,87.63,87.46,87.52,117633.0,81.8132,81.8132,81.6545,81.7105,117633.0
2020-12-22 09:45:00,87.51,87.69,87.5,87.54,116996.0,81.7012,81.8693,81.6919,81.7292,116996.0
2020-12-22 09:50:00,87.55,87.56,87.34,87.4,116002.0,81.7385,81.7479,81.5425,81.5985,116002.0
2020-12-22 09:55:00,87.39,87.42,87.28,87.37,118303.0,81.5892,81.6172,81.4865,81.5705,118303.0
2020-12-22 10:00:00,87.36,87.44,87.25,87.32,173951.0,81.5612,81.6358,81.4585,81.5238,173951.0
2020-12-22 10:05:00,87.32,87.54,87.28,87.54,139228.0,81.5238,81.7292,81.4865,81.7292,139228.0
2020-12-22 10:10:00,87.54,87.55,87.31,87.38,228678.0,81.7292,81.7385,81.5145,81.5798,228678.0
2020-12-22 10:15:00,87.38,87.59,87.38,87.58,234136.0,81.5798,81.7759,81.5798,81.7666,234136.0
2020-12-22 10:20:00,87.57,87.61,87.52,87.59,212247.0,81.7572,81.7946,81.7105,81.7759,212247.0
2020-12-22 10:25:00,87.59,87.7,87.54,87.7,130009.0,81.7759,81.8786,81.7292,81.8786,130009.0
2020-12-22 10:30:00,87.71,87.75,87.63,87.64,176834.0,81.8879,81.9253,81.8132,81.8226,176834.0
2020-12-22 10:35:00,87.63,87.72,87.6,87.72,158268.0,81.8132,81.8973,81.7852,81.8973,158268.0
2020-12-22 10:40:00,87.72,87.74,87.67,87.67,125018.0,81.8973,81.9159,81.8506,81.8506,125018.0
2020-12-22 10:45:00,87.68,87.73,87.61,87.62,236035.0,81.8599,81.9066,81.7946,81.8039,236035.0
2020-12-22 10:50:00,87.62,87.66,87.58,87.62,152291.0,81.8039,81.8412,81.7666,81.8039,152291.0
2020-12-22 10:55:00,87.61,87.65,87.57,87.65,134513.0,81.7946,81.8319,81.7572,81.8319,134513.0
2020-12-22 11:00:00,87.66,87.74,87.65,87.74,146592.0,81.8412,81.9159,81.8319,81.9159,146592.0
2020-12-22 11:05:00,87.75,87.81,87.74,87.79,116727.0,81.9253,81.9813,81.9159,81.9626,116727.0
2020-12-22 11:10:00,87.78,87.85,87.78,87.82,110200.0,81.9533,82.0186,81.9533,81.9906,110200.0
2020-12-22 11:15:00,87.82,87.82,87.77,87.78,99952.0,81.9906,81.9906,81.9439,81.9533,99952.0
2020-12-22 11:20:00,87.77,87.78,87.66,87.67,96029.0,81.9439,81.9533,81.8412,81.8506,96029.0
2020-12-22 11:25:00,87.66,87.69,87.58,87.59,134903.0,81.8412,81.8693,81.7666,81.7759,134903.0
2020-12-22 11:30:00,87.59,87.62,87.5,87.52,177008.0,81.7759,81.8039,81.6919,81.7105,177008.0
2020-12-22 11:35:00,87.52,87.53,87.35,87.37,158210.0,81.7105,81.7199,81.5518,81.5705,158210.0
2020-12-22 11:40:00,87.37,87.37,87.26,87.32,160779.0,81.5705,81.5705,81.4678,81.5238,160779.0
2020-12-22 11:45:00,87.31,87.42,87.26,87.35,154819.0,81.5145,81.6172,81.4678,81.5518,154819.0
2020-12-22 11:50:00,87.34,87.36,87.26,87.36,148140.0,81.5425,81.5612,81.4678,81.5612,148140.0
2020-12-22 11:55:00,87.36,87.46,87.35,87.42,88825.0,81.5612,81.6545,81.5518,81.6172,88825.0
2020-12-22 12:00:00,87.42,87.45,87.38,87.42,114730.0,81.6172,81.6452,81.5798,81.6172,114730.0
2020-12-22 12:05:00,87.41,87.47,87.4,87.41,76004.0,81.6078,81.6639,81.5985,81.6078,76004.0
2020-12-22 12:10:00,87.41,87.52,87.41,87.5,132416.0,81.6078,81.7105,81.6078,81.6919,132416.0
2020-12-22 12:15:00,87.5,87.6,87.49,87.58,139389.0,81.6919,81.7852,81.6825,81.7666,139389.0
2020-12-22 12:20:00,87.59,87.61,87.55,87.55,88008.0,81.7759,81.7946,81.7385,81.7385,88008.0
2020-12-22 12:25:00,87.56,87.56,87.5,87.5,99052.0,81.7479,81.7479,81.6919,81.6919,99052.0
2020-12-22 12:30:00,87.5,87.55,87.5,87.54,148527.0,81.6919,81.7385,81.6919,81.7292,148527.0
2020-12-22 12:35:00,87.54,87.65,87.53,87.62,145221.0,81.7292,81.8319,81.7199,81.8039,145221.0
2020-12-22 12:40:00,87.61,87.68,87.61,87.66,105208.0,81.7946,81.8599,81.7946,81.8412,105208.0
2020-12-22 12:45:00,87.67,87.76,87.66,87.75,124697.0,81.8506,81.9346,81.8412,81.9253,124697.0
2020-12-22 12:50:00,87.75,87.82,87.73,87.8,115951.0,81.9253,81.9906,81.9066,81.972,115951.0
2020-12-22 12:55:00,87.8,87.81,87.73,87.77,120431.0,81.972,81.9813,81.9066,81.9439,120431.0
2020-12-22 13:00:00,87.77,87.81,87.76,87.78,109812.0,81.9439,81.9813,81.9346,81.9533,109812.0
2020-12-22 13:05:00,87.78,87.83,87.77,87.81,74848.0,81.9533,82.0,81.9439,81.9813,74848.0
2020-12-22 13:10:00,87.83,87.87,87.81,87.86,127871.0,82.0,82.0373,81.9813,82.028,127871.0
2020-12-22 13:15:00,87.85,87.88,87.83,87.84,66522.0,82.0186,82.0466,82.0,82.0093,66522.0
2020-12-22 13:20:00,87.84,87.86,87.69,87.81,940809.0,82.0093,82.028,81.8693,81.9813,940809.0
2020-12-22 13:25:00,87.81,87.82,87.77,87.77,108535.0,81.9813,81.9906,81.9439,81.9439,108535.0
2020-12-22 13:30:00,87.78,87.81,87.75,87.8,125743.0,81.9533,81.9813,81.9253,81.972,125743.0
2020-12-22 13:35:00,87.79,87.85,87.78,87.78,146399.0,81.9626,82.0186,81.9533,81.9533,146399.0
2020-12-22 13:40:00,87.78,87.78,87.7,87.73,105944.0,81.9533,81.9533,81.8786,81.9066,105944.0
2020-12-22 13:45:00,87.73,87.78,87.72,87.77,134325.0,81.9066,81.9533,81.8973,81.9439,134325.0
2020-12-22 13:50:00,87.77,87.81,87.76,87.81,126530.0,81.9439,81.9813,81.9346,81.9813,126530.0
2020-12-22 13:55:00,87.82,87.85,87.8,87.8,99873.0,81.9906,82.0186,81.972,81.972,99873.0
2020-12-22 14:00:00,87.81,87.83,87.76,87.78,209510.0,81.9813,82.0,81.9346,81.9533,209510.0
2020-12-22 14:05:00,87.78,87.79,87.7,87.73,155251.0,81.9533,81.9626,81.8786,81.9066,155251.0
2020-12-22 14:10:00,87.73,87.77,87.71,87.75,156155.0,81.9066,81.9439,81.8879,81.9253,156155.0
2020-12-22 14:15:00,87.76,87.83,87.75,87.82,138997.0,81.9346,82.0,81.9253,81.9906,138997.0
2020-12-22 14:20:00,87.83,87.85,87.8,87.84,83324.0,82.0,82.0186,81.972,82.0093,83324.0
2020-12-22 14:25:00,87.85,87.87,87.82,87.87,121469.0,82.0186,82.0373,81.9906,82.0373,121469.0
2020-12-22 14:30:00,87.87,87.87,87.82,87.86,106811.0,82.0373,82.0373,81.9906,82.028,106811.0
2020-12-22 14:35:00,87.86,87.87,87.76,87.76,113644.0,82.028,82.0373,81.9346,81.9346,113644.0
2020-12-22 14:40:00,87.75,87.76,87.7,87.75,156121.0,81.9253,81.9346,81.8786,81.9253,156121.0
2020-12-22 14:45:00,87.74,87.81,87.71,87.8,80252.0,81.9159,81.9813,81.8879,81.972,80252.0
2020-12-22 14:50:00,87.8,87.84,87.76,87.78,118815.0,81.972,82.0093,81.9346,81.9533,118815.0
2020-12-22 14:55:00,87.78,87.83,87.76,87.82,93553.0,81.9533,82.0,81.9346,81.9906,93553.0
2020-12-22 15:00:00,87.83,87.87,87.83,87.86,32399.0,82.0,82.0373,82.0,82.028,32399.0
2020-12-22 15:05:00,87.85,87.85,87.75,87.76,23866.0,82.0186,82.0186,81.9253,81.9346,23866.0
2020-12-22 15:10:00,87.75,87.76,87.66,87.7,49996.0,81.9253,81.9346,81.8412,81.8786,49996.0
2020-12-22 15:15:00,87.7,87.72,87.63,87.64,79160.0,81.8786,81.8973,81.8132,81.8226,79160.0
2020-12-22 15:20:00,87.63,87.68,87.63,87.66,45071.0,81.8132,81.8599,81.8132,81.8412,45071.0
2020-12-22 15:25:00,87.65,87.68,87.59,87.62,43278.0,81.8319,81.8599,81.7759,81.8039,43278.0
2020-12-22 15:30:00,87.6,87.66,87.57,87.61,122898.0,81.7852,81.8412,81.7572,81.7946,122898.0
2020-12-22 15:35:00,87.6,87.64,87.53,87.55,77628.0,81.7852,81.8226,81.7199,81.7385,77628.0
2020-12-22 15:40:00,87.54,87.55,87.49,87.53,92404.0,81.7292,81.7385,81.6825,81.7199,92404.0
2020-12-22 15:45:00,87.52,87.61,87.5,87.53,69751.0,81.7105,81.7946,81.6919,81.7199,69751.0
2020-12-22 15:50:00,87.52,87.57,87.48,87.54,174875.0,81.7105,81.7572,81.6732,81.7292,174875.0
2020-12-22 15:55:00,87.54,87.59,87.47,87.51,305625.0,81.7292,81.7759,81.6639,81.7012,305625.0
2020-12-23 09:30:00,87.98,88.27,87.87,88.23,164871.0,82.14,82.4108,82.0373,82.3734,164871.0
2020-12-23 09:35:00,88.21,88.38,88.16,88.32,133079.0,82.3547,82.5135,82.3081,82.4574,133079.0
2020-12-23 09:40:00,88.32,88.37,88.25,88.28,128726.0,82.4574,82.5041,82.3921,82.4201,128726.0
2020-12-23 09:45:00,88.28,88.38,88.16,88.33,136742.0,82.4201,82.5135,82.3081,82.4668,136742.0
2020-12-23 09:50:00,88.33,88.39,88.26,88.34,170854.0,82.4668,82.5228,82.4014,82.4761,170854.0
2020-12-23 09:55:00,88.35,88.4,88.29,88.32,150496.0,82.4854,82.5321,82.4294,82.4574,150496.0
2020-12-23 10:00:00,88.31,88.38,88.26,88.3,121600.0,82.4481,82.5135,82.4014,82.4388,121600.0
2020-12-23 10:05:00,88.3,88.34,88.22,88.22,106638.0,82.4388,82.4761,82.3641,82.3641,106638.0
2020-12-23 10:10:00,88.22,88.23,88.1,88.17,146978.0,82.3641,82.3734,82.252,82.3174,146978.0
2020-12-23 10:15:00,88.16,88.18,87.89,87.95,184130.0,82.3081,82.3267,82.056,82.112,184130.0
2020-12-23 10:20:00,87.95,88.04,87.88,87.9,167346.0,82.112,82.196,82.0466,82.0653,167346.0
2020-12-23 10:25:00,87.9,87.98,87.89,87.9,53954.0,82.0653,82.14,82.056,82.0653,53954.0
2020-12-23 10:30:00,87.9,88.0,87.87,87.98,64595.0,82.0653,82.1587,82.0373,82.14,64595.0
2020-12-23 10:35:00,87.98,88.1,87.97,88.1,48502.0,82.14,82.252,82.1307,82.252,48502.0
2020-12-23 10:40:00,88.09,88.13,88.03,88.09,66743.0,82.2427,82.28,82.1867,82.2427,66743.0
2020-12-23 10:45:00,88.1,88.17,88.08,88.17,47510.0,82.252,82.3174,82.2334,82.3174,47510.0
2020-12-23 10:50:00,88.19,88.24,88.18,88.22,48750.0,82.3361,82.3827,82.3267,82.3641,48750.0
2020-12-23 10:55:00,88.23,88.31,88.23,88.27,70827.0,82.3734,82.4481,82.3734,82.4108,70827.0
2020-12-23 11:00:00,88.27,88.29,88.19,88.22,76656.0,82.4108,82.4294,82.3361,82.3641,76656.0
2020-12-23 11:05:00,88.22,88.33,88.21,88.3,75203.0,82.3641,82.4668,82.3547,82.4388,75203.0
2020-12-23 11:10:00,88.31,88.42,88.31,88.42,187150.0,82.4481,82.5508,82.4481,82.5508,187150.0
2020-12-23 11:15:00,88.42,88.43,88.37,88.39,58485.0,82.5508,82.5601,82.5041,82.5228,58485.0
2020-12-23 11:20:00,88.39,88.43,88.34,88.43,45400.0,82.5228,82.5601,82.4761,82.5601,45400.0
2020-12-23 11:25:00,88.44,88.46,88.35,88.37,117555.0,82.5695,82.5881,82.4854,82.5041,117555.0
2020-12-23 11:30:00,88.38,88.4,88.31,88.33,57755.0,82.5135,82.5321,82.4481,82.4668,57755.0
2020-12-23 11:35:00,88.33,88.34,88.18,88.2,33668.0,82.4668,82.4761,82.3267,82.3454,33668.0
2020-12-23 11:40:00,88.2,88.24,88.19,88.21,66902.0,82.3454,82.3827,82.3361,82.3547,66902.0
2020-12-23 11:45:00,88.21,88.23,88.18,88.21,49916.0,82.3547,82.3734,82.3267,82.3547,49916.0
2020-12-23 11:50:00,88.21,88.24,88.19,88.23,82297.0,82.3547,82.3827,82.3361,82.3734,82297.0
2020-12-23 11:55:00,88.24,88.29,88.24,88.28,26086.0,82.3827,82.4294,82.3827,82.4201,26086.0
2020-12-23 12:00:00,88.28,88.31,88.26,88.27,22400.0,82.4201,82.4481,82.4014,82.4108,22400.0
2020-12-23 12:05:00,88.26,88.28,88.24,88.25,20882.0,82.4014,82.4201,82.3827,82.3921,20882.0
2020-12-23 12:10:00,88.25,88.29,88.24,88.28,25149.0,82.3921,82.4294,82.3827,82.4201,25149.0
2020-12-23 12:15:00,88.28,88.34,88.26,88.28,14385.0,82.4201,82.4761,82.4014,82.4201,14385.0
2020-12-23 12:20:00,88.26,88.28,88.19,88.2,16064.0,82.4014,82.4201,82.3361,82.3454,16064.0
2020-12-23 12:25:00,88.2,88.2,88.12,88.14,35772.0,82.3454,82.3454,82.2707,82.2894,35772.0
2020-12-23 12:30:00,88.13,88.2,88.13,88.19,21490.0,82.28,82.3454,82.28,82.3361,21490.0
2020-12-23 12:35:00,88.19,88.23,88.18,88.2,28921.0,82.3361,82.3734,82.3267,82.3454,28921.0
2020-12-23 12:40:00,88.21,88.26,88.2,88.24,13019.0,82.3547,82.4014,82.3454,82.3827,13019.0
2020-12-23 12:45:00,88.24,88.26,88.16,88.19,21103.0,82.3827,82.4014,82.3081,82.3361,21103.0
2020-12-23 12:50:00,88.19,88.21,88.17,88.2,13828.0,82.3361,82.3547,82.3174,82.3454,13828.0
2020-12-23 12:55:00,88.21,88.23,88.17,88.18,29585.0,82.3547,82.3734,82.3174,82.3267,29585.0
2020-12-23 13:00:00,88.17,88.21,88.16,88.19,26930.0,82.3174,82.3547,82.3081,82.3361,26930.0
2020-12-23 13:05:00,88.2,88.21,88.14,88.17,28370.0,82.3454,82.3547,82.2894,82.3174,28370.0
2020-12-23 13:10:00,88.16,88.23,88.15,88.22,13591.0,82.3081,82.3734,82.2987,82.3641,13591.0
2020-12-23 13:15:00,88.21,88.22,88.15,88.16,20130.0,82.3547,82.3641,82.2987,82.3081,20130.0
2020-12-23 13:20:00,88.15,88.18,88.14,88.15,17905.0,82.2987,82.3267,82.2894,82.2987,17905.0
2020-12-23 13:25:00,88.14,88.17,88.11,88.15,13578.0,82.2894,82.3174,82.2614,82.2987,13578.0
2020-12-23 13:30:00,88.15,88.16,88.12,88.15,28667.0,82.2987,82.3081,82.2707,82.2987,28667.0
2020-12-23 13:35:00,88.14,88.19,88.13,88.16,24355.0,82.2894,82.3361,82.28,82.3081,24355.0
2020-12-23 13:40:00,88.15,88.18,88.13,88.14,20876.0,82.2987,82.3267,82.28,82.2894,20876.0
2020-12-23 13:45:00,88.14,88.17,88.11,88.14,15961.0,82.2894,82.3174,82.2614,82.2894,15961.0
2020-12-23 13:50:00,88.15,88.16,88.11,88.15,30067.0,82.2987,82.3081,82.2614,82.2987,30067.0
2020-12-23 13:55:00,88.14,88.15,88.09,88.09,29682.0,82.2894,82.2987,82.2427,82.2427,29682.0
2020-12-23 14:00:00,88.1,88.15,88.1,88.13,25591.0,82.252,82.2987,82.252,82.28,25591.0
2020-12-23 14:05:00,88.13,88.15,88.1,88.11,27476.0,82.28,82.2987,82.252,82.2614,27476.0
2020-12-23 14:10:00,88.11,88.18,88.1,88.17,22910.0,82.2614,82.3267,82.252,82.3174,22910.0
2020-12-23 14:15:00,88.17,88.18,88.12,88.12,21744.0,82.3174,82.3267,82.2707,82.2707,21744.0
2020-12-23 14:20:00,88.13,88.14,88.09,88.09,22400.0,82.28,82.2894,82.2427,82.2427,22400.0
2020-12-23 14:25:00,88.09,88.09,88.06,88.07,23893.0,82.2427,82.2427,82.2147,82.224,23893.0
2020-12-23 14:30:00,88.08,88.17,88.07,88.14,71026.0,82.2334,82.3174,82.224,82.2894,71026.0
2020-12-23 14:35:00,88.15,88.19,88.14,88.16,26935.0,82.2987,82.3361,82.2894,82.3081,26935.0
2020-12-23 14:40:00,88.17,88.23,88.15,88.2,154826.0,82.3174,82.3734,82.2987,82.3454,154826.0
2020-12-23 14:45:00,88.19,88.23,88.19,88.23,50253.0,82.3361,82.3734,82.3361,82.3734,50253.0
2020-12-23 14:50:00,88.23,88.23,88.13,88.15,39817.0,82.3734,82.3734,82.28,82.2987,39817.0
2020-12-23 14:55:00,88.14,88.18,88.11,88.14,34023.0,82.2894,82.3267,82.2614,82.2894,34023.0
2020-12-23 15:00:00,88.13,88.18,88.12,88.17,51277.0,82.28,82.3267,82.2707,82.3174,51277.0
2020-12-23 15:05:00,88.17,88.17,88.11,88.16,600392.0,82.3174,82.3174,82.2614,82.3081,600392.0
2020-12-23 15:10:00,88.16,88.22,88.16,88.17,69321.0,82.3081,82.3641,82.3081,82.3174,69321.0
2020-12-23 15:15:00,88.17,88.23,88.16,88.22,45247.0,82.3174,82.3734,82.3081,82.3641,45247.0
2020-12-23 15:20:00,88.22,88.23,88.19,88.19,59700.0,82.3641,82.3734,82.3361,82.3361,59700.0
2020-12-23 15:25:00,88.2,88.26,88.18,88.22,45555.0,82.3454,82.4014,82.3267,82.3641,45555.0
2020-12-23 15:30:00,88.22,88.26,88.18,88.2,55193.0,82.3641,82.4014,82.3267,82.3454,55193.0
2020-12-23 15:35:00,88.2,88.24,88.19,88.22,40467.0,82.3454,82.3827,82.3361,82.3641,40467.0
2020-12-23 15:40:00,88.21,88.27,88.19,88.26,61620.0,82.3547,82.4108,82.3361,82.4014,61620.0
2020-12-23 15:45:00,88.26,88.29,88.2,88.2,106776.0,82.4014,82.4294,82.3454,82.3454,106776.0
2020-12-23 15:50:00,88.19,88.19,87.96,88.05,211251.0,82.3361,82.3361,82.1213,82.2054,211251.0
2020-12-23 15:55:00,88.05,88.12,87.87,87.94,985843.0,82.2054,82.2707,82.0373,82.1027,985843.0
2020-12-24 09:30:00,88.08,88.14,88.05,88.05,93043.0,82.2334,82.2894,82.2054,82.2054,93043.0
2020-12-24 09:35:00,88.05,88.05,87.77,87.77,119090.0,82.2054,82.2054,81.9439,81.9439,119090.0
2020-12-24 09:40:00,87.77,87.85,87.7,87.7,87318.0,81.9439,82.0186,81.8786,81.8786,87318.0
2020-12-24 09:45:00,87.71,87.71,87.5,87.56,93982.0,81.8879,81.8879,81.6919,81.7479,93982.0
2020-12-24 09:50:00,87.56,87.75,87.54,87.74,75858.0,81.7479,81.9253,81.7292,81.9159,75858.0
2020-12-24 09:55:00,87.73,87.87,87.72,87.85,57098.0,81.9066,82.0373,81.8973,82.0186,57098.0
2020-12-24 10:00:00,87.84,87.85,87.69,87.77,71142.0,82.0093,82.0186,81.8693,81.9439,71142.0
2020-12-24 10:05:00,87.78,87.79,87.68,87.68,74125.0,81.9533,81.9626,81.8599,81.8599,74125.0
2020-12-24 10:10:00,87.68,87.78,87.67,87.77,45996.0,81.8599,81.9533,81.8506,81.9439,45996.0
2020-12-24 10:15:00,87.76,87.78,87.71,87.74,30092.0,81.9346,81.9533,81.8879,81.9159,30092.0
2020-12-24 10:20:00,87.74,87.79,87.72,87.77,54640.0,81.9159,81.9626,81.8973,81.9439,54640.0
2020-12-24 10:25:00,87.77,87.8,87.74,87.76,42916.0,81.9439,81.972,81.9159,81.9346,42916.0
2020-12-24 10:30:00,87.76,87.78,87.73,87.76,59348.0,81.9346,81.9533,81.9066,81.9346,59348.0
2020-12-24 10:35:00,87.76,87.76,87.69,87.75,29776.0,81.9346,81.9346,81.8693,81.9253,29776.0
2020-12-24 10:40:00,87.74,87.75,87.69,87.69,46749.0,81.9159,81.9253,81.8693,81.8693,46749.0
2020-12-24 10:45:00,87.69,87.7,87.61,87.7,27916.0,81.8693,81.8786,81.7946,81.8786,27916.0
2020-12-24 10:50:00,87.7,87.79,87.69,87.79,25765.0,81.8786,81.9626,81.8693,81.9626,25765.0
2020-12-24 10:55:00,87.79,87.87,87.78,87.87,52832.0,81.9626,82.0373,81.9533,82.0373,52832.0
2020-12-24 11:00:00,87.86,87.88,87.81,87.84,31818.0,82.028,82.0466,81.9813,82.0093,31818.0
2020-12-24 11:05:00,87.84,87.95,87.82,87.93,28117.0,82.0093,82.112,81.9906,82.0933,28117.0
2020-12-24 11:10:00,87.93,87.97,87.91,87.96,22450.0,82.0933,82.1307,82.0747,82.1213,22450.0
2020-12-24 11:15:00,87.96,87.96,87.8,87.8,32465.0,82.1213,82.1213,81.972,81.972,32465.0
2020-12-24 11:20:00,87.8,87.85,87.79,87.79,29843.0,81.972,82.0186,81.9626,81.9626,29843.0
2020-12-24 11:25:00,87.79,87.81,87.72,87.72,37954.0,81.9626,81.9813,81.8973,81.8973,37954.0
2020-12-24 11:30:00,87.72,87.76,87.66,87.73,43946.0,81.8973,81.9346,81.8412,81.9066,43946.0
2020-12-24 11:35:00,87.73,87.74,87.63,87.65,18914.0,81.9066,81.9159,81.8132,81.8319,18914.0
2020-12-24 11:40:00,87.64,87.69,87.62,87.64,28524.0,81.8226,81.8693,81.8039,81.8226,28524.0
2020-12-24 11:45:00,87.64,87.65,87.57,87.62,24352.0,81.8226,81.8319,81.7572,81.8039,24352.0
2020-12-24 11:50:00,87.62,87.69,87.59,87.67,39865.0,81.8039,81.8693,81.7759,81.8506,39865.0
2020-12-24 11:55:00,87.66,87.71,87.65,87.68,27564.0,81.8412,81.8879,81.8319,81.8599,27564.0
2020-12-24 12:00:00,87.68,87.69,87.56,87.57,32260.0,81.8599,81.8693,81.7479,81.7572,32260.0
2020-12-24 12:05:00,87.57,87.71,87.57,87.67,33824.0,81.7572,81.8879,81.7572,81.8506,33824.0
2020-12-24 12:10:00,87.67,87.71,87.65,87.69,22713.0,81.8506,81.8879,81.8319,81.8693,22713.0
2020-12-24 12:15:00,87.69,87.7,87.64,87.64,89075.0,81.8693,81.8786,81.8226,81.8226,89075.0
2020-12-24 12:20:00,87.64,87.68,87.62,87.66,22394.0,81.8226,81.8599,81.8039,81.8412,22394.0
2020-12-24 12:25:00,87.65,87.73,87.62,87.73,21898.0,81.8319,81.9066,81.8039,81.9066,21898.0
2020-12-24 12:30:00,87.73,87.85,87.72,87.84,31325.0,81.9066,82.0186,81.8973,82.0093,31325.0
2020-12-24 12:35:00,87.83,87.87,87.81,87.84,50487.0,82.0,82.0373,81.9813,82.0093,50487.0
2020-12-24 12:40:00,87.84,87.87,87.82,87.84,36179.0,82.0093,82.0373,81.9906,82.0093,36179.0
2020-12-24 12:45:00,87.84,87.93,87.82,87.92,58064.0,82.0093,82.0933,81.9906,82.084,58064.0
2020-12-24 12:50:00,87.93,88.01,87.92,87.92,88990.0,82.0933,82.168,82.084,82.084,88990.0
2020-12-24 12:55:00,87.93,88.01,87.89,88.01,189109.0,82.0933,82.168,82.056,82.168,189109.0
2020-12-28 09:30:00,88.58,88.65,88.39,88.39,119712.0,82.7002,82.7655,82.5228,82.5228,119712.0
2020-12-28 09:35:00,88.4,88.52,88.33,88.4,163369.0,82.5321,82.6442,82.4668,82.5321,163369.0
2020-12-28 09:40:00,88.41,88.62,88.36,88.6,74157.0,82.5415,82.7375,82.4948,82.7189,74157.0
2020-12-28 09:45:00,88.59,88.74,88.5,88.71,80664.0,82.7095,82.8496,82.6255,82.8215,80664.0
2020-12-28 09:50:00,88.7,88.7,88.56,88.58,58229.0,82.8122,82.8122,82.6815,82.7002,58229.0
2020-12-28 09:55:00,88.57,88.65,88.53,88.54,36302.0,82.6908,82.7655,82.6535,82.6628,36302.0
2020-12-28 10:00:00,88.55,88.6,88.51,88.55,111682.0,82.6722,82.7189,82.6348,82.6722,111682.0
2020-12-28 10:05:00,88.55,88.61,88.52,88.59,48933.0,82.6722,82.7282,82.6442,82.7095,48933.0
2020-12-28 10:10:00,88.59,88.73,88.57,88.68,100804.0,82.7095,82.8402,82.6908,82.7935,100804.0
2020-12-28 10:15:00,88.67,88.67,88.57,88.61,78881.0,82.7842,82.7842,82.6908,82.7282,78881.0
2020-12-28 10:20:00,88.61,88.8,88.6,88.78,63792.0,82.7282,82.9056,82.7189,82.8869,63792.0
2020-12-28 10:25:00,88.77,88.83,88.68,88.83,77247.0,82.8776,82.9336,82.7935,82.9336,77247.0
2020-12-28 10:30:00,88.83,88.87,88.79,88.82,53784.0,82.9336,82.9709,82.8962,82.9242,53784.0
2020-12-28 10:35:00,88.82,88.83,88.73,88.75,37554.0,82.9242,82.9336,82.8402,82.8589,37554.0
2020-12-28 10:40:00,88.75,88.75,88.67,88.7,47986.0,82.8589,82.8589,82.7842,82.8122,47986.0
2020-12-28 10:45:00,88.69,88.71,88.6,88.63,49410.0,82.8029,82.8215,82.7189,82.7469,49410.0
2020-12-28 10:50:00,88.63,88.69,88.62,88.66,41505.0,82.7469,82.8029,82.7375,82.7749,41505.0
2020-12-28 10:55:00,88.67,88.69,88.62,88.62,46024.0,82.7842,82.8029,82.7375,82.7375,46024.0
2020-12-28 11:00:00,88.62,88.63,88.51,88.53,30475.0,82.7375,82.7469,82.6348,82.6535,30475.0
2020-12-28 11:05:00,88.52,88.56,88.52,88.52,21801.0,82.6442,82.6815,82.6442,82.6442,21801.0
2020-12-28 11:10:00,88.52,88.52,88.43,88.45,29985.0,82.6442,82.6442,82.5601,82.5788,29985.0
2020-12-28 11:15:00,88.44,88.44,88.4,88.42,33700.0,82.5695,82.5695,82.5321,82.5508,33700.0
2020-12-28 11:20:00,88.42,88.43,88.36,88.37,17902.0,82.5508,82.5601,82.4948,82.5041,17902.0
2020-12-28 11:25:00,88.37,88.39,88.33,88.36,29080.0,82.5041,82.5228,82.4668,82.4948,29080.0
2020-12-28 11:30:00,88.37,88.39,88.27,88.28,39020.0,82.5041,82.5228,82.4108,82.4201,39020.0
2020-12-28 11:35:00,88.28,88.33,88.27,88.29,15127.0,82.4201,82.4668,82.4108,82.4294,15127.0
2020-12-28 11:40:00,88.29,88.34,88.29,88.31,33284.0,82.4294,82.4761,82.4294,82.4481,33284.0
2020-12-28 11:45:00,88.31,88.32,88.29,88.31,27918.0,82.4481,82.4574,82.4294,82.4481,27918.0
2020-12-28 11:50:00,88.3,88.3,88.17,88.18,128215.0,82.4388,82.4388,82.3174,82.3267,128215.0
2020-12-28 11:55:00,88.17,88.17,88.06,88.06,35629.0,82.3174,82.3174,82.2147,82.2147,35629.0
2020-12-28 12:00:00,88.06,88.13,88.05,88.1,27564.0,82.2147,82.28,82.2054,82.252,27564.0
2020-12-28 12:05:00,88.09,88.13,88.08,88.09,27325.0,82.2427,82.28,82.2334,82.2427,27325.0
2020-12-28 12:10:00,88.09,88.11,88.03,88.11,35211.0,82.2427,82.2614,82.1867,82.2614,35211.0
2020-12-28 12:15:00,88.1,88.11,88.02,88.02,17872.0,82.252,82.2614,82.1774,82.1774,17872.0
2020-12-28 12:20:00,88.02,88.06,88.01,88.05,18387.0,82.1774,82.2147,82.168,82.2054,18387.0
2020-12-28 12:25:00,88.04,88.06,88.01,88.01,46796.0,82.196,82.2147,82.168,82.168,46796.0
2020-12-28 12:30:00,88.01,88.09,88.01,88.08,37617.0,82.168,82.2427,82.168,82.2334,37617.0
2020-12-28 12:35:00,88.07,88.11,88.07,88.11,20301.0,82.224,82.2614,82.224,82.2614,20301.0
2020-12-28 12:40:00,88.11,88.15,88.09,88.15,14794.0,82.2614,82.2987,82.2427,82.2987,14794.0
2020-12-28 12:45:00,88.15,88.17,88.13,88.13,14669.0,82.2987,82.3174,82.28,82.28,14669.0
2020-12-28 12:50:00,88.13,88.13,88.07,88.12,41270.0,82.28,82.28,82.224,82.2707,41270.0
2020-12-28 12:55:00,88.11,88.12,88.05,88.06,36710.0,82.2614,82.2707,82.2054,82.2147,36710.0
2020-12-28 13:00:00,88.06,88.08,88.03,88.05,44030.0,82.2147,82.2334,82.1867,82.2054,44030.0
2020-12-28 13:05:00,88.05,88.11,88.04,88.09,36078.0,82.2054,82.2614,82.196,82.2427,36078.0
2020-12-28 13:10:00,88.09,88.14,88.08,88.11,30640.0,82.2427,82.2894,82.2334,82.2614,30640.0
2020-12-28 13:15:00,88.1,88.11,88.05,88.07,34405.0,82.252,82.2614,82.2054,82.224,34405.0
2020-12-28 13:20:00,88.07,88.09,88.04,88.06,22044.0,82.224,82.2427,82.196,82.2147,22044.0
2020-12-28 13:25:00,88.06,88.09,88.03,88.04,19475.0,82.2147,82.2427,82.1867,82.196,19475.0
2020-12-28 13:30:00,88.05,88.08,88.04,88.05,20704.0,82.2054,82.2334,82.196,82.2054,20704.0
2020-12-28 13:35:00,88.05,88.18,88.05,88.17,23525.0,82.2054,82.3267,82.2054,82.3174,23525.0
2020-12-28 13:40:00,88.17,88.19,88.15,88.16,24891.0,82.3174,82.3361,82.2987,82.3081,24891.0
2020-12-28 13:45:00,88.16,88.19,88.14,88.18,169202.0,82.3081,82.3361,82.2894,82.3267,169202.0
2020-12-28 13:50:00,88.17,88.2,88.14,88.18,26060.0,82.3174,82.3454,82.2894,82.3267,26060.0
2020-12-28 13:55:00,88.18,88.21,88.17,88.2,20502.0,82.3267,82.3547,82.3174,82.3454,20502.0
2020-12-28 14:00:00,88.2,88.21,88.16,88.19,49158.0,82.3454,82.3547,82.3081,82.3361,49158.0
2020-12-28 14:05:00,88.19,88.27,88.18,88.24,35774.0,82.3361,82.4108,82.3267,82.3827,35774.0
2020-12-28 14:10:00,88.25,88.31,88.23,88.27,62568.0,82.3921,82.4481,82.3734,82.4108,62568.0
2020-12-28 14:15:00,88.26,88.31,88.25,88.27,29753.0,82.4014,82.4481,82.3921,82.4108,29753.0
2020-12-28 14:20:00,88.27,88.31,88.27,88.3,25922.0,82.4108,82.4481,82.4108,82.4388,25922.0
2020-12-28 14:25:00,88.3,88.3,88.24,88.26,27790.0,82.4388,82.4388,82.3827,82.4014,27790.0
2020-12-28 14:30:00,88.27,88.29,88.24,88.29,51591.0,82.4108,82.4294,82.3827,82.4294,51591.0
2020-12-28 14:35:00,88.28,88.31,88.25,88.28,23576.0,82.4201,82.4481,82.3921,82.4201,23576.0
2020-12-28 14:40:00,88.29,88.35,88.29,88.32,31880.0,82.4294,82.4854,82.4294,82.4574,31880.0
2020-12-28 14:45:00,88.32,88.36,88.31,88.36,22797.0,82.4574,82.4948,82.4481,82.4948,22797.0
2020-12-28 14:50:00,88.35,88.39,88.34,88.37,21023.0,82.4854,82.5228,82.4761,82.5041,21023.0
2020-12-28 14:55:00,88.37,88.38,88.31,88.33,35775.0,82.5041,82.5135,82.4481,82.4668,35775.0
2020-12-28 15:00:00,88.34,88.34,88.3,88.34,25816.0,82.4761,82.4761,82.4388,82.4761,25816.0
2020-12-28 15:05:00,88.34,88.35,88.27,88.27,24645.0,82.4761,82.4854,82.4108,82.4108,24645.0
2020-12-28 15:10:00,88.27,88.3,88.26,88.29,43549.0,82.4108,82.4388,82.4014,82.4294,43549.0
2020-12-28 15:15:00,88.29,88.31,88.24,88.24,23645.0,82.4294,82.4481,82.3827,82.3827,23645.0
2020-12-28 15:20:00,88.24,88.27,88.23,88.25,47300.0,82.3827,82.4108,82.3734,82.3921,47300.0
2020-12-28 15:25:00,88.24,88.27,88.16,88.17,49299.0,82.3827,82.4108,82.3081,82.3174,49299.0
2020-12-28 15:30:00,88.17,88.17,88.01,88.02,71777.0,82.3174,82.3174,82.168,82.1774,71777.0
2020-12-28 15:35:00,88.02,88.1,88.01,88.05,46224.0,82.1774,82.252,82.168,82.2054,46224.0
2020-12-28 15:40:00,88.05,88.16,88.03,88.13,47735.0,82.2054,82.3081,82.1867,82.28,47735.0
2020-12-28 15:45:00,88.12,88.17,88.04,88.04,81829.0,82.2707,82.3174,82.196,82.196,81829.0
2020-12-28 15:50:00,88.05,88.1,88.03,88.08,99637.0,82.2054,82.252,82.1867,82.2334,99637.0
2020-12-28 15:55:00,88.07,88.15,88.05,88.1,262206.0,82.224,82.2987,82.2054,82.252,262206.0
2020-12-29 09:30:00,88.49,88.68,88.45,88.46,231080.0,82.6162,82.7935,82.5788,82.5881,231080.0
2020-12-29 09:35:00,88.44,88.49,88.28,88.32,119287.0,82.5695,82.6162,82.4201,82.4574,119287.0
2020-12-29 09:40:00,88.32,88.34,88.16,88.18,60397.0,82.4574,82.4761,82.3081,82.3267,60397.0
2020-12-29 09:45:00,88.19,88.3,88.13,88.27,89777.0,82.3361,82.4388,82.28,82.4108,89777.0
2020-12-29 09:50:00,88.28,88.28,88.05,88.06,107828.0,82.4201,82.4201,82.2054,82.2147,107828.0
2020-12-29 09:55:00,88.06,88.09,87.87,87.98,130671.0,82.2147,82.2427,82.0373,82.14,130671.0
2020-12-29 10:00:00,87.99,88.13,87.99,88.04,124985.0,82.1493,82.28,82.1493,82.196,124985.0
2020-12-29 10:05:00,88.02,88.04,87.91,87.98,87239.0,82.1774,82.196,82.0747,82.14,87239.0
2020-12-29 10:10:00,87.98,87.98,87.78,87.8,95623.0,82.14,82.14,81.9533,81.972,95623.0
2020-12-29 10:15:00,87.8,87.88,87.75,87.78,183261.0,81.972,82.0466,81.9253,81.9533,183261.0
2020-12-29 10:20:00,87.77,87.99,87.76,87.97,114277.0,81.9439,82.1493,81.9346,82.1307,114277.0
2020-12-29 10:25:00,87.96,87.98,87.82,87.83,92711.0,82.1213,82.14,81.9906,82.0,92711.0
2020-12-29 10:30:00,87.83,87.9,87.81,87.86,56131.0,82.0,82.0653,81.9813,82.028,56131.0
2020-12-29 10:35:00,87.86,87.93,87.79,87.86,103392.0,82.028,82.0933,81.9626,82.028,103392.0
2020-12-29 10:40:00,87.85,88.01,87.84,88.01,65661.0,82.0186,82.168,82.0093,82.168,65661.0
2020-12-29 10:45:00,88.01,88.02,87.92,87.93,296682.0,82.168,82.1774,82.084,82.0933,296682.0
2020-12-29 10:50:00,87.92,87.94,87.88,87.89,61576.0,82.084,82.1027,82.0466,82.056,61576.0
2020-12-29 10:55:00,87.89,87.98,87.88,87.93,48116.0,82.056,82.14,82.0466,82.0933,48116.0
2020-12-29 11:00:00,87.93,87.93,87.79,87.81,56773.0,82.0933,82.0933,81.9626,81.9813,56773.0
2020-12-29 11:05:00,87.81,87.9,87.8,87.89,34206.0,81.9813,82.0653,81.972,82.056,34206.0
2020-12-29 11:10:00,87.89,87.94,87.86,87.87,64020.0,82.056,82.1027,82.028,82.0373,64020.0
2020-12-29 11:15:00,87.87,87.93,87.82,87.92,31996.0,82.0373,82.0933,81.9906,82.084,31996.0
2020-12-29 11:20:00,87.92,88.0,87.91,87.97,20602.0,82.084,82.1587,82.0747,82.1307,20602.0
2020-12-29 11:25:00,87.96,88.01,87.95,87.96,30342.0,82.1213,82.168,82.112,82.1213,30342.0
2020-12-29 11:30:00,87.97,87.98,87.91,87.91,20439.0,82.1307,82.14,82.0747,82.0747,20439.0
2020-12-29 11:35:00,87.92,88.03,87.92,88.0,29780.0,82.084,82.1867,82.084,82.1587,29780.0
2020-12-29 11:40:00,87.96,88.03,87.96,87.99,20116.0,82.1213,82.1867,82.1213,82.1493,20116.0
2020-12-29 11:45:00,88.0,88.03,87.95,87.98,24371.0,82.1587,82.1867,82.112,82.14,24371.0
2020-12-29 11:50:00,87.98,88.03,87.91,87.93,29426.0,82.14,82.1867,82.0747,82.0933,29426.0
2020-12-29 11:55:00,87.94,87.98,87.94,87.97,29450.0,82.1027,82.14,82.1027,82.1307,29450.0
2020-12-29 12:00:00,87.96,88.0,87.95,87.99,14337.0,82.1213,82.1587,82.112,82.1493,14337.0
2020-12-29 12:05:00,88.0,88.06,87.97,88.05,27705.0,82.1587,82.2147,82.1307,82.2054,27705.0
2020-12-29 12:10:00,88.05,88.05,87.92,87.94,37946.0,82.2054,82.2054,82.084,82.1027,37946.0
2020-12-29 12:15:00,87.93,87.98,87.93,87.94,29290.0,82.0933,82.14,82.0933,82.1027,29290.0
2020-12-29 12:20:00,87.94,87.94,87.79,87.83,59520.0,82.1027,82.1027,81.9626,82.0,59520.0
2020-12-29 12:25:00,87.82,87.87,87.79,87.82,55275.0,81.9906,82.0373,81.9626,81.9906,55275.0
2020-12-29 12:30:00,87.81,87.82,87.66,87.66,66191.0,81.9813,81.9906,81.8412,81.8412,66191.0
2020-12-29 12:35:00,87.66,87.7,87.58,87.58,35756.0,81.8412,81.8786,81.7666,81.7666,35756.0
2020-12-29 12:40:00,87.59,87.73,87.59,87.7,88226.0,81.7759,81.9066,81.7759,81.8786,88226.0
2020-12-29 12:45:00,87.7,87.7,87.46,87.47,41844.0,81.8786,81.8786,81.6545,81.6639,41844.0
2020-12-29 12:50:00,87.45,87.47,87.33,87.34,42695.0,81.6452,81.6639,81.5332,81.5425,42695.0
2020-12-29 12:55:00,87.34,87.41,87.32,87.39,80702.0,81.5425,81.6078,81.5238,81.5892,80702.0
2020-12-29 13:00:00,87.39,87.41,87.27,87.27,62679.0,81.5892,81.6078,81.4771,81.4771,62679.0
2020-12-29 13:05:00,87.26,87.27,87.21,87.21,38147.0,81.4678,81.4771,81.4211,81.4211,38147.0
2020-12-29 13:10:00,87.2,87.23,87.15,87.22,101089.0,81.4118,81.4398,81.3651,81.4305,101089.0
2020-12-29 13:15:00,87.21,87.26,87.18,87.25,178032.0,81.4211,81.4678,81.3931,81.4585,178032.0
2020-12-29 13:20:00,87.24,87.3,87.21,87.26,89581.0,81.4491,81.5051,81.4211,81.4678,89581.0
2020-12-29 13:25:00,87.26,87.3,87.23,87.27,36866.0,81.4678,81.5051,81.4398,81.4771,36866.0
2020-12-29 13:30:00,87.28,87.28,87.2,87.23,60964.0,81.4865,81.4865,81.4118,81.4398,60964.0
2020-12-29 13:35:00,87.22,87.23,87.17,87.2,74253.0,81.4305,81.4398,81.3838,81.4118,74253.0
2020-12-29 13:40:00,87.2,87.21,87.17,87.17,27807.0,81.4118,81.4211,81.3838,81.3838,27807.0
2020-12-29 13:45:00,87.16,87.22,87.15,87.21,29603.0,81.3744,81.4305,81.3651,81.4211,29603.0
2020-12-29 13:50:00,87.2,87.26,87.19,87.26,41778.0,81.4118,81.4678,81.4024,81.4678,41778.0
2020-12-29 13:55:00,87.26,87.28,87.2,87.21,50658.0,81.4678,81.4865,81.4118,81.4211,50658.0
2020-12-29 14:00:00,87.2,87.22,87.1,87.13,73841.0,81.4118,81.4305,81.3184,81.3464,73841.0
2020-12-29 14:05:00,87.13,87.16,87.08,87.09,72608.0,81.3464,81.3744,81.2997,81.3091,72608.0
2020-12-29 14:10:00,87.09,87.09,87.0,87.02,47711.0,81.3091,81.3091,81.2251,81.2437,47711.0
2020-12-29 14:15:00,87.02,87.07,86.99,87.04,63919.0,81.2437,81.2904,81.2157,81.2624,63919.0
2020-12-29 14:20:00,87.04,87.17,87.03,87.15,73662.0,81.2624,81.3838,81.2531,81.3651,73662.0
2020-12-29 14:25:00,87.15,87.21,87.1,87.15,84556.0,81.3651,81.4211,81.3184,81.3651,84556.0
2020-12-29 14:30:00,87.14,87.2,87.13,87.16,73930.0,81.3558,81.4118,81.3464,81.3744,73930.0
2020-12-29 14:35:00,87.16,87.21,87.12,87.19,61711.0,81.3744,81.4211,81.3371,81.4024,61711.0
2020-12-29 14:40:00,87.2,87.23,87.17,87.2,53273.0,81.4118,81.4398,81.3838,81.4118,53273.0
2020-12-29 14:45:00,87.21,87.27,87.19,87.27,63130.0,81.4211,81.4771,81.4024,81.4771,63130.0
2020-12-29 14:50:00,87.27,87.37,87.26,87.33,136846.0,81.4771,81.5705,81.4678,81.5332,136846.0
2020-12-29 14:55:00,87.33,87.35,87.31,87.31,52404.0,81.5332,81.5518,81.5145,81.5145,52404.0
2020-12-29 15:00:00,87.31,87.38,87.31,87.36,53470.0,81.5145,81.5798,81.5145,81.5612,53470.0
2020-12-29 15:05:00,87.36,87.37,87.29,87.37,60112.0,81.5612,81.5705,81.4958,81.5705,60112.0
2020-12-29 15:10:00,87.37,87.47,87.37,87.47,72527.0,81.5705,81.6639,81.5705,81.6639,72527.0
2020-12-29 15:15:00,87.47,87.52,87.41,87.51,104431.0,81.6639,81.7105,81.6078,81.7012,104431.0
2020-12-29 15:20:00,87.51,87.59,87.49,87.55,74235.0,81.7012,81.7759,81.6825,81.7385,74235.0
2020-12-29 15:25:00,87.55,87.62,87.53,87.61,56305.0,81.7385,81.8039,81.7199,81.7946,56305.0
2020-12-29 15:30:00,87.61,87.64,87.56,87.59,120313.0,81.7946,81.8226,81.7479,81.7759,120313.0
2020-12-29 15:35:00,87.59,87.65,87.54,87.64,90621.0,81.7759,81.8319,81.7292,81.8226,90621.0
2020-12-29 15:40:00,87.64,87.67,87.59,87.61,166162.0,81.8226,81.8506,81.7759,81.7946,166162.0
2020-12-29 15:45:00,87.61,87.64,87.58,87.59,73110.0,81.7946,81.8226,81.7666,81.7759,73110.0
2020-12-29 15:50:00,87.6,87.67,87.53,87.56,130856.0,81.7852,81.8506,81.7199,81.7479,130856.0
2020-12-29 15:55:00,87.56,87.57,87.47,87.52,387541.0,81.7479,81.7572,81.6639,81.7105,387541.0
2020-12-30 09:30:00,87.7,87.93,87.68,87.86,176721.0,81.8786,82.0933,81.8599,82.028,176721.0
2020-12-30 09:35:00,87.86,88.08,87.86,88.08,118495.0,82.028,82.2334,82.028,82.2334,118495.0
2020-12-30 09:40:00,88.08,88.2,88.08,88.18,85830.0,82.2334,82.3454,82.2334,82.3267,85830.0
2020-12-30 09:45:00,88.17,88.33,88.16,88.23,144065.0,82.3174,82.4668,82.3081,82.3734,144065.0
2020-12-30 09:50:00,88.23,88.36,88.17,88.29,100165.0,82.3734,82.4948,82.3174,82.4294,100165.0
2020-12-30 09:55:00,88.28,88.33,88.21,88.27,148219.0,82.4201,82.4668,82.3547,82.4108,148219.0
2020-12-30 10:00:00,88.27,88.38,88.25,88.34,138159.0,82.4108,82.5135,82.3921,82.4761,138159.0
2020-12-30 10:05:00,88.34,88.36,88.17,88.18,146166.0,82.4761,82.4948,82.3174,82.3267,146166.0
2020-12-30 10:10:00,88.19,88.19,88.08,88.08,65050.0,82.3361,82.3361,82.2334,82.2334,65050.0
2020-12-30 10:15:00,88.08,88.16,88.05,88.11,60191.0,82.2334,82.3081,82.2054,82.2614,60191.0
2020-12-30 10:20:00,88.12,88.19,88.09,88.16,52136.0,82.2707,82.3361,82.2427,82.3081,52136.0
2020-12-30 10:25:00,88.17,88.2,88.13,88.18,44276.0,82.3174,82.3454,82.28,82.3267,44276.0
2020-12-30 10:30:00,88.2,88.31,88.17,88.3,51322.0,82.3454,82.4481,82.3174,82.4388,51322.0
2020-12-30 10:35:00,88.29,88.3,88.2,88.22,64299.0,82.4294,82.4388,82.3454,82.3641,64299.0
2020-12-30 10:40:00,88.2,88.24,88.18,88.22,42651.0,82.3454,82.3827,82.3267,82.3641,42651.0
2020-12-30 10:45:00,88.21,88.3,88.19,88.27,39045.0,82.3547,82.4388,82.3361,82.4108,39045.0
2020-12-30 10:50:00,88.27,88.27,88.2,88.23,47915.0,82.4108,82.4108,82.3454,82.3734,47915.0
2020-12-30 10:55:00,88.22,88.28,88.2,88.27,89406.0,82.3641,82.4201,82.3454,82.4108,89406.0
2020-12-30 11:00:00,88.26,88.29,88.22,88.27,87614.0,82.4014,82.4294,82.3641,82.4108,87614.0
2020-12-30 11:05:00,88.26,88.29,88.21,88.25,23530.0,82.4014,82.4294,82.3547,82.3921,23530.0
2020-12-30 11:10:00,88.25,88.26,88.16,88.17,53543.0,82.3921,82.4014,82.3081,82.3174,53543.0
2020-12-30 11:15:00,88.17,88.18,88.13,88.15,35784.0,82.3174,82.3267,82.28,82.2987,35784.0
2020-12-30 11:20:00,88.14,88.2,88.12,88.2,38073.0,82.2894,82.3454,82.2707,82.3454,38073.0
2020-12-30 11:25:00,88.2,88.2,88.04,88.04,87845.0,82.3454,82.3454,82.196,82.196,87845.0
2020-12-30 11:30:00,88.05,88.08,88.01,88.01,48968.0,82.2054,82.2334,82.168,82.168,48968.0
2020-12-30 11:35:00,88.03,88.09,88.02,88.05,39645.0,82.1867,82.2427,82.1774,82.2054,39645.0
2020-12-30 11:40:00,88.04,88.11,88.01,88.1,36365.0,82.196,82.2614,82.168,82.252,36365.0
2020-12-30 11:45:00,88.1,88.11,88.05,88.1,28379.0,82.252,82.2614,82.2054,82.252,28379.0
2020-12-30 11:50:00,88.11,88.17,88.08,88.09,29370.0,82.2614,82.3174,82.2334,82.2427,29370.0
2020-12-30 11:55:00,88.08,88.11,88.05,88.06,40390.0,82.2334,82.2614,82.2054,82.2147,40390.0
2020-12-30 12:00:00,88.06,88.07,88.0,88.06,18286.0,82.2147,82.224,82.1587,82.2147,18286.0
2020-12-30 12:05:00,88.07,88.1,88.06,88.06,35247.0,82.224,82.252,82.2147,82.2147,35247.0
2020-12-30 12:10:00,88.06,88.11,88.04,88.08,48604.0,82.2147,82.2614,82.196,82.2334,48604.0
2020-12-30 12:15:00,88.08,88.14,88.06,88.11,69003.0,82.2334,82.2894,82.2147,82.2614,69003.0
2020-12-30 12:20:00,88.12,88.14,88.07,88.09,63180.0,82.2707,82.2894,82.224,82.2427,63180.0
2020-12-30 12:25:00,88.09,88.18,88.09,88.14,24474.0,82.2427,82.3267,82.2427,82.2894,24474.0
2020-12-30 12:30:00,88.14,88.15,88.08,88.1,174481.0,82.2894,82.2987,82.2334,82.252,174481.0
2020-12-30 12:35:00,88.11,88.16,88.1,88.14,32580.0,82.2614,82.3081,82.252,82.2894,32580.0
2020-12-30 12:40:00,88.15,88.19,88.12,88.19,29477.0,82.2987,82.3361,82.2707,82.3361,29477.0
2020-12-30 12:45:00,88.18,88.21,88.11,88.11,29133.0,82.3267,82.3547,82.2614,82.2614,29133.0
2020-12-30 12:50:00,88.11,88.13,88.06,88.08,125049.0,82.2614,82.28,82.2147,82.2334,125049.0
2020-12-30 12:55:00,88.09,88.15,88.08,88.13,63085.0,82.2427,82.2987,82.2334,82.28,63085.0
2020-12-30 13:00:00,88.13,88.18,88.13,88.17,22245.0,82.28,82.3267,82.28,82.3174,22245.0
2020-12-30 13:05:00,88.17,88.18,88.13,88.16,22661.0,82.3174,82.3267,82.28,82.3081,22661.0
2020-12-30 13:10:00,88.16,88.18,88.14,88.15,19880.0,82.3081,82.3267,82.2894,82.2987,19880.0
2020-12-30 13:15:00,88.15,88.18,88.14,88.16,31269.0,82.2987,82.3267,82.2894,82.3081,31269.0
2020-12-30 13:20:00,88.17,88.17,88.1,88.13,11335.0,82.3174,82.3174,82.252,82.28,11335.0
2020-12-30 13:25:00,88.13,88.16,88.08,88.08,76381.0,82.28,82.3081,82.2334,82.2334,76381.0
2020-12-30 13:30:00,88.07,88.11,88.06,88.11,29879.0,82.224,82.2614,82.2147,82.2614,29879.0
2020-12-30 13:35:00,88.11,88.15,88.08,88.09,35561.0,82.2614,82.2987,82.2334,82.2427,35561.0
2020-12-30 13:40:00,88.09,88.12,88.06,88.12,80096.0,82.2427,82.2707,82.2147,82.2707,80096.0
2020-12-30 13:45:00,88.13,88.16,88.13,88.14,20282.0,82.28,82.3081,82.28,82.2894,20282.0
2020-12-30 13:50:00,88.15,88.17,88.08,88.08,18709.0,82.2987,82.3174,82.2334,82.2334,18709.0
2020-12-30 13:55:00,88.09,88.09,88.0,88.01,14092.0,82.2427,82.2427,82.1587,82.168,14092.0
2020-12-30 14:00:00,88.0,88.04,87.98,88.02,25701.0,82.1587,82.196,82.14,82.1774,25701.0
2020-12-30 14:05:00,88.03,88.05,88.0,88.0,29189.0,82.1867,82.2054,82.1587,82.1587,29189.0
2020-12-30 14:10:00,88.01,88.02,87.96,88.01,19370.0,82.168,82.1774,82.1213,82.168,19370.0
2020-12-30 14:15:00,87.99,88.0,87.91,87.92,27829.0,82.1493,82.1587,82.0747,82.084,27829.0
2020-12-30 14:20:00,87.92,87.94,87.91,87.93,45054.0,82.084,82.1027,82.0747,82.0933,45054.0
2020-12-30 14:25:00,87.93,87.95,87.91,87.91,36826.0,82.0933,82.112,82.0747,82.0747,36826.0
2020-12-30 14:30:00,87.9,87.95,87.88,87.94,24624.0,82.0653,82.112,82.0466,82.1027,24624.0
2020-12-30 14:35:00,87.94,87.94,87.9,87.91,14749.0,82.1027,82.1027,82.0653,82.0747,14749.0
2020-12-30 14:40:00,87.9,87.97,87.9,87.92,25683.0,82.0653,82.1307,82.0653,82.084,25683.0
2020-12-30 14:45:00,87.92,88.01,87.92,87.99,28829.0,82.084,82.168,82.084,82.1493,28829.0
2020-12-30 14:50:00,88.0,88.0,87.9,87.91,21960.0,82.1587,82.1587,82.0653,82.0747,21960.0
2020-12-30 14:55:00,87.91,87.93,87.89,87.93,30742.0,82.0747,82.0933,82.056,82.0933,30742.0
2020-12-30 15:00:00,87.93,87.94,87.88,87.92,46172.0,82.0933,82.1027,82.0466,82.084,46172.0
2020-12-30 15:05:00,87.92,87.95,87.9,87.95,26499.0,82.084,82.112,82.0653,82.112,26499.0
2020-12-30 15:10:00,87.95,88.03,87.95,88.03,34512.0,82.112,82.1867,82.112,82.1867,34512.0
2020-12-30 15:15:00,88.04,88.04,87.98,88.01,29709.0,82.196,82.196,82.14,82.168,29709.0
2020-12-30 15:20:00,88.02,88.03,87.99,88.02,56529.0,82.1774,82.1867,82.1493,82.1774,56529.0
2020-12-30 15:25:00,88.02,88.07,88.01,88.07,41333.0,82.1774,82.224,82.168,82.224,41333.0
2020-12-30 15:30:00,88.07,88.1,88.06,88.08,57713.0,82.224,82.252,82.2147,82.2334,57713.0
2020-12-30 15:35:00,88.09,88.13,88.08,88.12,63796.0,82.2427,82.28,82.2334,82.2707,63796.0
2020-12-30 15:40:00,88.13,88.19,88.11,88.11,72656.0,82.28,82.3361,82.2614,82.2614,72656.0
2020-12-30 15:45:00,88.11,88.14,88.07,88.08,77114.0,82.2614,82.2894,82.224,82.2334,77114.0
2020-12-30 15:50:00,88.08,88.27,88.08,88.26,140418.0,82.2334,82.4108,82.2334,82.4014,140418.0
2020-12-30 15:55:00,88.25,88.26,88.07,88.13,253552.0,82.3921,82.4014,82.224,82.28,253552.0
2020-12-31 09:30:00,88.11,88.11,87.7,87.78,140326.0,82.2614,82.2614,81.8786,81.9533,140326.0
2020-12-31 09:35:00,87.8,87.82,87.66,87.73,126032.0,81.972,81.9906,81.8412,81.9066,126032.0
2020-12-31 09:40:00,87.72,87.84,87.66,87.84,155584.0,81.8973,82.0093,81.8412,82.0093,155584.0
2020-12-31 09:45:00,87.85,87.95,87.82,87.9,112119.0,82.0186,82.112,81.9906,82.0653,112119.0
2020-12-31 09:50:00,87.89,87.92,87.79,87.9,108935.0,82.056,82.084,81.9626,82.0653,108935.0
2020-12-31 09:55:00,87.89,87.97,87.89,87.93,56955.0,82.056,82.1307,82.056,82.0933,56955.0
2020-12-31 10:00:00,87.94,88.06,87.89,88.03,98092.0,82.1027,82.2147,82.056,82.1867,98092.0
2020-12-31 10:05:00,88.02,88.04,87.95,87.95,64441.0,82.1774,82.196,82.112,82.112,64441.0
2020-12-31 10:10:00,87.95,88.07,87.93,88.07,60297.0,82.112,82.224,82.0933,82.224,60297.0
2020-12-31 10:15:00,88.06,88.09,88.03,88.05,65895.0,82.2147,82.2427,82.1867,82.2054,65895.0
2020-12-31 10:20:00,88.05,88.17,88.05,88.14,78462.0,82.2054,82.3174,82.2054,82.2894,78462.0
2020-12-31 10:25:00,88.13,88.15,88.07,88.09,49353.0,82.28,82.2987,82.224,82.2427,49353.0
2020-12-31 10:30:00,88.09,88.14,88.07,88.11,64375.0,82.2427,82.2894,82.224,82.2614,64375.0
2020-12-31 10:35:00,88.11,88.16,88.1,88.11,103864.0,82.2614,82.3081,82.252,82.2614,103864.0
2020-12-31 10:40:00,88.1,88.12,88.07,88.09,78001.0,82.252,82.2707,82.224,82.2427,78001.0
2020-12-31 10:45:00,88.09,88.13,88.07,88.1,71934.0,82.2427,82.28,82.224,82.252,71934.0
2020-12-31 10:50:00,88.1,88.1,88.03,88.07,47207.0,82.252,82.252,82.1867,82.224,47207.0
2020-12-31 10:55:00,88.06,88.09,88.05,88.06,42953.0,82.2147,82.2427,82.2054,82.2147,42953.0
2020-12-31 11:00:00,88.05,88.08,88.02,88.06,39892.0,82.2054,82.2334,82.1774,82.2147,39892.0
2020-12-31 11:05:00,88.06,88.1,88.05,88.06,29891.0,82.2147,82.252,82.2054,82.2147,29891.0
2020-12-31 11:10:00,88.06,88.07,87.99,88.04,50851.0,82.2147,82.224,82.1493,82.196,50851.0
2020-12-31 11:15:00,88.03,88.06,88.01,88.05,34716.0,82.1867,82.2147,82.168,82.2054,34716.0
2020-12-31 11:20:00,88.05,88.08,88.03,88.05,80267.0,82.2054,82.2334,82.1867,82.2054,80267.0
2020-12-31 11:25:00,88.05,88.08,88.03,88.06,92222.0,82.2054,82.2334,82.1867,82.2147,92222.0
2020-12-31 11:30:00,88.06,88.09,88.03,88.06,48596.0,82.2147,82.2427,82.1867,82.2147,48596.0
2020-12-31 11:35:00,88.06,88.08,88.03,88.04,34878.0,82.2147,82.2334,82.1867,82.196,34878.0
2020-12-31 11:40:00,88.03,88.05,88.01,88.03,22661.0,82.1867,82.2054,82.168,82.1867,22661.0
2020-12-31 11:45:00,88.03,88.05,87.99,88.0,29486.0,82.1867,82.2054,82.1493,82.1587,29486.0
2020-12-31 11:50:00,88.0,88.05,88.0,88.02,33515.0,82.1587,82.2054,82.1587,82.1774,33515.0
2020-12-31 11:55:00,88.02,88.1,88.01,88.09,56977.0,82.1774,82.252,82.168,82.2427,56977.0
2020-12-31 12:00:00,88.1,88.1,88.03,88.05,62887.0,82.252,82.252,82.1867,82.2054,62887.0
2020-12-31 12:05:00,88.06,88.1,88.04,88.1,38114.0,82.2147,82.252,82.196,82.252,38114.0
2020-12-31 12:10:00,88.11,88.12,88.06,88.08,56436.0,82.2614,82.2707,82.2147,82.2334,56436.0
2020-12-31 12:15:00,88.08,88.08,88.06,88.08,22108.0,82.2334,82.2334,82.2147,82.2334,22108.0
2020-12-31 12:20:00,88.08,88.1,88.06,88.1,21261.0,82.2334,82.252,82.2147,82.252,21261.0
2020-12-31 12:25:00,88.11,88.19,88.09,88.19,57092.0,82.2614,82.3361,82.2427,82.3361,57092.0
2020-12-31 12:30:00,88.18,88.2,88.17,88.18,54060.0,82.3267,82.3454,82.3174,82.3267,54060.0
2020-12-31 12:35:00,88.17,88.23,88.17,88.2,45791.0,82.3174,82.3734,82.3174,82.3454,45791.0
2020-12-31 12:40:00,88.2,88.2,88.15,88.2,46242.0,82.3454,82.3454,82.2987,82.3454,46242.0
2020-12-31 12:45:00,88.2,88.25,88.19,88.23,45385.0,82.3454,82.3921,82.3361,82.3734,45385.0
2020-12-31 12:50:00,88.23,88.26,88.22,88.25,65280.0,82.3734,82.4014,82.3641,82.3921,65280.0
2020-12-31 12:55:00,88.25,88.28,88.24,88.26,48543.0,82.3921,82.4201,82.3827,82.4014,48543.0
2020-12-31 13:00:00,88.27,88.28,88.23,88.25,27908.0,82.4108,82.4201,82.3734,82.3921,27908.0
2020-12-31 13:05:00,88.25,88.27,88.21,88.22,33222.0,82.3921,82.4108,82.3547,82.3641,33222.0
2020-12-31 13:10:00,88.22,88.26,88.21,88.25,35162.0,82.3641,82.4014,82.3547,82.3921,35162.0
2020-12-31 13:15:00,88.24,88.26,88.21,88.22,51405.0,82.3827,82.4014,82.3547,82.3641,51405.0
2020-12-31 13:20:00,88.22,88.22,88.17,88.17,36561.0,82.3641,82.3641,82.3174,82.3174,36561.0
2020-12-31 13:25:00,88.17,88.19,88.14,88.16,27931.0,82.3174,82.3361,82.2894,82.3081,27931.0
2020-12-31 13:30:00,88.15,88.16,88.12,88.13,36682.0,82.2987,82.3081,82.2707,82.28,36682.0
2020-12-31 13:35:00,88.12,88.15,88.1,88.12,31576.0,82.2707,82.2987,82.252,82.2707,31576.0
2020-12-31 13:40:00,88.12,88.13,88.09,88.1,21646.0,82.2707,82.28,82.2427,82.252,21646.0
2020-12-31 13:45:00,88.11,88.14,88.1,88.12,31971.0,82.2614,82.2894,82.252,82.2707,31971.0
2020-12-31 13:50:00,88.12,88.14,88.08,88.09,29020.0,82.2707,82.2894,82.2334,82.2427,29020.0
2020-12-31 13:55:00,88.09,88.17,88.09,88.17,50878.0,82.2427,82.3174,82.2427,82.3174,50878.0
2020-12-31 14:00:00,88.17,88.2,88.14,88.2,51049.0,82.3174,82.3454,82.2894,82.3454,51049.0
2020-12-31 14:05:00,88.19,88.2,88.11,88.19,45142.0,82.3361,82.3454,82.2614,82.3361,45142.0
2020-12-31 14:10:00,88.19,88.3,88.18,88.3,30521.0,82.3361,82.4388,82.3267,82.4388,30521.0
2020-12-31 14:15:00,88.31,88.44,88.3,88.37,58790.0,82.4481,82.5695,82.4388,82.5041,58790.0
2020-12-31 14:20:00,88.37,88.39,88.33,88.34,38649.0,82.5041,82.5228,82.4668,82.4761,38649.0
2020-12-31 14:25:00,88.34,88.35,88.31,88.32,26239.0,82.4761,82.4854,82.4481,82.4574,26239.0
2020-12-31 14:30:00,88.33,88.44,88.32,88.4,197439.0,82.4668,82.5695,82.4574,82.5321,197439.0
2020-12-31 14:35:00,88.4,88.45,88.39,88.44,151425.0,82.5321,82.5788,82.5228,82.5695,151425.0
2020-12-31 14:40:00,88.44,88.49,88.43,88.49,38503.0,82.5695,82.6162,82.5601,82.6162,38503.0
2020-12-31 14:45:00,88.48,88.49,88.41,88.42,35058.0,82.6068,82.6162,82.5415,82.5508,35058.0
2020-12-31 14:50:00,88.43,88.44,88.35,88.36,251224.0,82.5601,82.5695,82.4854,82.4948,251224.0
2020-12-31 14:55:00,88.36,88.39,88.33,88.34,35737.0,82.4948,82.5228,82.4668,82.4761,35737.0
2020-12-31 15:00:00,88.34,88.41,88.33,88.37,62087.0,82.4761,82.5415,82.4668,82.5041,62087.0
2020-12-31 15:05:00,88.37,88.48,88.36,88.45,70967.0,82.5041,82.6068,82.4948,82.5788,70967.0
2020-12-31 15:10:00,88.44,88.53,88.41,88.5,82315.0,82.5695,82.6535,82.5415,82.6255,82315.0
2020-12-31 15:15:00,88.5,88.58,88.49,88.55,107201.0,82.6255,82.7002,82.6162,82.6722,107201.0
2020-12-31 15:20:00,88.56,88.57,88.51,88.55,94806.0,82.6815,82.6908,82.6348,82.6722,94806.0
2020-12-31 15:25:00,88.55,88.6,88.51,88.51,56141.0,82.6722,82.7189,82.6348,82.6348,56141.0
2020-12-31 15:30:00,88.51,88.56,88.5,88.55,79518.0,82.6348,82.6815,82.6255,82.6722,79518.0
2020-12-31 15:35:00,88.55,88.61,88.5,88.51,86548.0,82.6722,82.7282,82.6255,82.6348,86548.0
2020-12-31 15:40:00,88.5,88.52,88.4,88.47,119903.0,82.6255,82.6442,82.5321,82.5975,119903.0
2020-12-31 15:45:00,88.47,88.57,88.44,88.5,157309.0,82.5975,82.6908,82.5695,82.6255,157309.0
2020-12-31 15:50:00,88.5,88.68,88.5,88.62,362097.0,82.6255,82.7935,82.6255,82.7375,362097.0
2020-12-31 15:55:00,88.62,88.71,88.52,88.59,614903.0,82.7375,82.8215,82.6442,82.7095,614903.0
2021-01-04 09:30:00,88.71,88.74,88.43,88.46,255074.0,82.8215,82.8496,82.5601,82.5881,255074.0
2021-01-04 09:35:00,88.46,88.56,88.34,88.54,211310.0,82.5881,82.6815,82.4761,82.6628,211310.0
2021-01-04 09:40:00,88.53,88.58,88.36,88.57,205732.0,82.6535,82.7002,82.4948,82.6908,205732.0
2021-01-04 09:45:00,88.56,88.56,88.4,88.41,292324.0,82.6815,82.6815,82.5321,82.5415,292324.0
2021-01-04 09:50:00,88.4,88.4,88.08,88.24,248722.0,82.5321,82.5321,82.2334,82.3827,248722.0
2021-01-04 09:55:00,88.24,88.32,88.16,88.27,196684.0,82.3827,82.4574,82.3081,82.4108,196684.0
2021-01-04 10:00:00,88.27,88.31,88.08,88.13,162935.0,82.4108,82.4481,82.2334,82.28,162935.0
2021-01-04 10:05:00,88.13,88.15,87.9,87.96,210249.0,82.28,82.2987,82.0653,82.1213,210249.0
2021-01-04 10:10:00,87.96,87.98,87.9,87.93,244720.0,82.1213,82.14,82.0653,82.0933,244720.0
2021-01-04 10:15:00,87.93,87.98,87.85,87.88,211020.0,82.0933,82.14,82.0186,82.0466,211020.0
2021-01-04 10:20:00,87.87,87.93,87.75,87.82,207623.0,82.0373,82.0933,81.9253,81.9906,207623.0
2021-01-04 10:25:00,87.81,87.85,87.75,87.84,232413.0,81.9813,82.0186,81.9253,82.0093,232413.0
2021-01-04 10:30:00,87.83,87.83,87.6,87.61,293377.0,82.0,82.0,81.7852,81.7946,293377.0
2021-01-04 10:35:00,87.6,87.6,87.45,87.5,146513.0,81.7852,81.7852,81.6452,81.6919,146513.0
2021-01-04 10:40:00,87.48,87.62,87.47,87.56,220271.0,81.6732,81.8039,81.6639,81.7479,220271.0
2021-01-04 10:45:00,87.55,87.56,87.39,87.43,264356.0,81.7385,81.7479,81.5892,81.6265,264356.0
2021-01-04 10:50:00,87.43,87.44,86.99,87.06,405300.0,81.6265,81.6358,81.2157,81.2811,405300.0
2021-01-04 10:55:00,87.07,87.11,86.9,87.09,327284.0,81.2904,81.3278,81.1317,81.3091,327284.0
2021-01-04 11:00:00,87.09,87.18,86.69,86.82,472599.0,81.3091,81.3931,80.9356,81.057,472599.0
2021-01-04 11:05:00,86.83,86.9,86.51,86.56,247238.0,81.0663,81.1317,80.7676,80.8143,247238.0
2021-01-04 11:10:00,86.54,86.91,86.47,86.88,283473.0,80.7956,81.141,80.7302,81.113,283473.0
2021-01-04 11:15:00,86.88,86.97,86.76,86.96,202331.0,81.113,81.197,81.001,81.1877,202331.0
2021-01-04 11:20:00,86.95,87.02,86.85,86.89,224439.0,81.1784,81.2437,81.085,81.1224,224439.0
2021-01-04 11:25:00,86.89,86.97,86.87,86.97,213640.0,81.1224,81.197,81.1037,81.197,213640.0
2021-01-04 11:30:00,86.96,86.97,86.8,86.93,153021.0,81.1877,81.197,81.0383,81.1597,153021.0
2021-01-04 11:35:00,86.94,86.95,86.79,86.82,137430.0,81.169,81.1784,81.029,81.057,137430.0
2021-01-04 11:40:00,86.81,86.84,86.73,86.77,78238.0,81.0477,81.0757,80.973,81.0103,78238.0
2021-01-04 11:45:00,86.78,86.8,86.69,86.73,88866.0,81.0197,81.0383,80.9356,80.973,88866.0
2021-01-04 11:50:00,86.73,86.84,86.55,86.55,217392.0,80.973,81.0757,80.8049,80.8049,217392.0
2021-01-04 11:55:00,86.53,86.55,86.36,86.46,169475.0,80.7863,80.8049,80.6275,80.7209,169475.0
2021-01-04 12:00:00,86.44,86.62,86.4,86.47,143999.0,80.7022,80.8703,80.6649,80.7302,143999.0
2021-01-04 12:05:00,86.48,86.56,86.33,86.36,106668.0,80.7396,80.8143,80.5995,80.6275,106668.0
2021-01-04 12:10:00,86.4,86.42,86.14,86.15,171918.0,80.6649,80.6836,80.4221,80.4315,171918.0
2021-01-04 12:15:00,86.14,86.38,86.06,86.29,322347.0,80.4221,80.6462,80.3475,80.5622,322347.0
2021-01-04 12:20:00,86.28,86.37,86.22,86.31,223644.0,80.5528,80.6369,80.4968,80.5809,223644.0
2021-01-04 12:25:00,86.31,86.41,86.26,86.37,105525.0,80.5809,80.6742,80.5342,80.6369,105525.0
2021-01-04 12:30:00,86.36,86.36,86.14,86.3,115746.0,80.6275,80.6275,80.4221,80.5715,115746.0
2021-01-04 12:35:00,86.3,86.31,86.08,86.12,65423.0,80.5715,80.5809,80.3661,80.4035,65423.0
2021-01-04 12:40:00,86.12,86.12,85.94,85.98,130561.0,80.4035,80.4035,80.2354,80.2728,130561.0
2021-01-04 12:45:00,85.98,86.03,85.92,85.97,140492.0,80.2728,80.3194,80.2167,80.2634,140492.0
2021-01-04 12:50:00,85.97,86.17,85.93,86.14,104958.0,80.2634,80.4502,80.2261,80.4221,104958.0
2021-01-04 12:55:00,86.15,86.21,86.11,86.18,100397.0,80.4315,80.4875,80.3941,80.4595,100397.0
2021-01-04 13:00:00,86.18,86.24,86.12,86.17,98623.0,80.4595,80.5155,80.4035,80.4502,98623.0
2021-01-04 13:05:00,86.18,86.33,86.15,86.28,68304.0,80.4595,80.5995,80.4315,80.5528,68304.0
2021-01-04 13:10:00,86.28,86.45,86.28,86.42,110263.0,80.5528,80.7116,80.5528,80.6836,110263.0
2021-01-04 13:15:00,86.42,86.58,86.42,86.54,67123.0,80.6836,80.8329,80.6836,80.7956,67123.0
2021-01-04 13:20:00,86.54,86.7,86.53,86.7,58522.0,80.7956,80.945,80.7863,80.945,58522.0
2021-01-04 13:25:00,86.7,86.8,86.65,86.67,155151.0,80.945,81.0383,80.8983,80.917,155151.0
2021-01-04 13:30:00,86.67,86.67,86.47,86.48,131865.0,80.917,80.917,80.7302,80.7396,131865.0
2021-01-04 13:35:00,86.49,86.57,86.48,86.53,184803.0,80.7489,80.8236,80.7396,80.7863,184803.0
2021-01-04 13:40:00,86.53,86.68,86.48,86.53,127744.0,80.7863,80.9263,80.7396,80.7863,127744.0
2021-01-04 13:45:00,86.53,86.71,86.52,86.7,143626.0,80.7863,80.9543,80.7769,80.945,143626.0
2021-01-04 13:50:00,86.71,86.82,86.69,86.79,118054.0,80.9543,81.057,80.9356,81.029,118054.0
2021-01-04 13:55:00,86.8,86.83,86.76,86.78,89762.0,81.0383,81.0663,81.001,81.0197,89762.0
2021-01-04 14:00:00,86.78,86.78,86.65,86.71,125207.0,81.0197,81.0197,80.8983,80.9543,125207.0
2021-01-04 14:05:00,86.71,86.74,86.43,86.45,108571.0,80.9543,80.9823,80.6929,80.7116,108571.0
2021-01-04 14:10:00,86.45,86.51,86.4,86.48,98968.0,80.7116,80.7676,80.6649,80.7396,98968.0
2021-01-04 14:15:00,86.48,86.52,86.36,86.4,80355.0,80.7396,80.7769,80.6275,80.6649,80355.0
2021-01-04 14:20:00,86.39,86.52,86.37,86.51,106793.0,80.6555,80.7769,80.6369,80.7676,106793.0
2021-01-04 14:25:00,86.5,86.5,86.37,86.41,86820.0,80.7582,80.7582,80.6369,80.6742,86820.0
2021-01-04 14:30:00,86.41,86.41,86.16,86.18,99666.0,80.6742,80.6742,80.4408,80.4595,99666.0
2021-01-04 14:35:00,86.19,86.29,86.12,86.23,131309.0,80.4688,80.5622,80.4035,80.5062,131309.0
2021-01-04 14:40:00,86.23,86.29,86.16,86.23,100279.0,80.5062,80.5622,80.4408,80.5062,100279.0
2021-01-04 14:45:00,86.22,86.27,86.08,86.08,114511.0,80.4968,80.5435,80.3661,80.3661,114511.0
2021-01-04 14:50:00,86.08,86.15,86.07,86.12,79745.0,80.3661,80.4315,80.3568,80.4035,79745.0
2021-01-04 14:55:00,86.12,86.45,86.08,86.36,174032.0,80.4035,80.7116,80.3661,80.6275,174032.0
2021-01-04 15:00:00,86.34,86.4,86.06,86.08,150730.0,80.6089,80.6649,80.3475,80.3661,150730.0
2021-01-04 15:05:00,86.08,86.32,86.07,86.2,128292.0,80.3661,80.5902,80.3568,80.4782,128292.0
2021-01-04 15:10:00,86.2,86.32,86.19,86.25,125610.0,80.4782,80.5902,80.4688,80.5248,125610.0
2021-01-04 15:15:00,86.26,86.27,86.14,86.17,155102.0,80.5342,80.5435,80.4221,80.4502,155102.0
2021-01-04 15:20:00,86.16,86.29,86.14,86.23,201897.0,80.4408,80.5622,80.4221,80.5062,201897.0
2021-01-04 15:25:00,86.22,86.29,86.19,86.21,170413.0,80.4968,80.5622,80.4688,80.4875,170413.0
2021-01-04 15:30:00,86.21,86.45,86.11,86.36,308974.0,80.4875,80.7116,80.3941,80.6275,308974.0
2021-01-04 15:35:00,86.37,86.46,86.3,86.46,169753.0,80.6369,80.7209,80.5715,80.7209,169753.0
2021-01-04 15:40:00,86.46,86.48,86.39,86.42,343139.0,80.7209,80.7396,80.6555,80.6836,343139.0
2021-01-04 15:45:00,86.41,86.6,86.34,86.59,638744.0,80.6742,80.8516,80.6089,80.8423,638744.0
2021-01-04 15:50:00,86.59,86.64,86.47,86.49,416245.0,80.8423,80.889,80.7302,80.7489,416245.0
2021-01-04 15:55:00,86.5,86.51,86.31,86.41,621271.0,80.7582,80.7676,80.5809,80.6742,621271.0
2021-01-05 09:30:00,86.25,86.87,86.23,86.81,312695.0,80.5248,81.1037,80.5062,81.0477,312695.0
2021-01-05 09:35:00,86.81,87.01,86.79,86.96,304014.0,81.0477,81.2344,81.029,81.1877,304014.0
2021-01-05 09:40:00,86.97,87.16,86.83,86.87,274918.0,81.197,81.3744,81.0663,81.1037,274918.0
2021-01-05 09:45:00,86.88,86.96,86.76,86.91,229708.0,81.113,81.1877,81.001,81.141,229708.0
2021-01-05 09:50:00,86.91,86.98,86.75,86.83,270738.0,81.141,81.2064,80.9917,81.0663,270738.0
2021-01-05 09:55:00,86.83,86.9,86.75,86.77,202316.0,81.0663,81.1317,80.9917,81.0103,202316.0
2021-01-05 10:00:00,86.79,87.15,86.77,87.14,811592.0,81.029,81.3651,81.0103,81.3558,811592.0
2021-01-05 10:05:00,87.13,87.15,86.78,86.84,263945.0,81.3464,81.3651,81.0197,81.0757,263945.0
2021-01-05 10:10:00,86.83,86.99,86.82,86.92,161587.0,81.0663,81.2157,81.057,81.1504,161587.0
2021-01-05 10:15:00,86.92,87.04,86.71,86.73,224464.0,81.1504,81.2624,80.9543,80.973,224464.0
2021-01-05 10:20:00,86.74,86.87,86.7,86.83,243781.0,80.9823,81.1037,80.945,81.0663,243781.0
2021-01-05 10:25:00,86.82,86.84,86.69,86.78,174506.0,81.057,81.0757,80.9356,81.0197,174506.0
2021-01-05 10:30:00,86.79,86.82,86.61,86.67,211723.0,81.029,81.057,80.8609,80.917,211723.0
2021-01-05 10:35:00,86.67,86.7,86.59,86.61,166932.0,80.917,80.945,80.8423,80.8609,166932.0
2021-01-05 10:40:00,86.6,86.62,86.37,86.38,168304.0,80.8516,80.8703,80.6369,80.6462,168304.0
2021-01-05 10:45:00,86.39,86.69,86.38,86.68,212071.0,80.6555,80.9356,80.6462,80.9263,212071.0
2021-01-05 10:50:00,86.69,86.92,86.69,86.83,201041.0,80.9356,81.1504,80.9356,81.0663,201041.0
2021-01-05 10:55:00,86.83,86.89,86.67,86.68,233028.0,81.0663,81.1224,80.917,80.9263,233028.0
2021-01-05 11:00:00,86.69,86.77,86.67,86.71,136594.0,80.9356,81.0103,80.917,80.9543,136594.0
2021-01-05 11:05:00,86.71,86.74,86.55,86.6,146902.0,80.9543,80.9823,80.8049,80.8516,146902.0
2021-01-05 11:10:00,86.6,86.7,86.58,86.63,272935.0,80.8516,80.945,80.8329,80.8796,272935.0
2021-01-05 11:15:00,86.63,86.66,86.52,86.65,154710.0,80.8796,80.9076,80.7769,80.8983,154710.0
2021-01-05 11:20:00,86.64,86.76,86.63,86.75,124187.0,80.889,81.001,80.8796,80.9917,124187.0
2021-01-05 11:25:00,86.76,86.95,86.75,86.92,146746.0,81.001,81.1784,80.9917,81.1504,146746.0
2021-01-05 11:30:00,86.92,86.99,86.88,86.98,102568.0,81.1504,81.2157,81.113,81.2064,102568.0
2021-01-05 11:35:00,86.99,87.05,86.96,87.04,193887.0,81.2157,81.2717,81.1877,81.2624,193887.0
2021-01-05 11:40:00,87.05,87.12,87.05,87.09,104978.0,81.2717,81.3371,81.2717,81.3091,104978.0
2021-01-05 11:45:00,87.1,87.12,86.95,86.95,179733.0,81.3184,81.3371,81.1784,81.1784,179733.0
2021-01-05 11:50:00,86.95,87.04,86.95,87.03,96455.0,81.1784,81.2624,81.1784,81.2531,96455.0
2021-01-05 11:55:00,87.02,87.05,86.94,86.98,99871.0,81.2437,81.2717,81.169,81.2064,99871.0
2021-01-05 12:00:00,86.97,87.07,86.97,87.06,71653.0,81.197,81.2904,81.197,81.2811,71653.0
2021-01-05 12:05:00,87.06,87.25,87.06,87.22,85382.0,81.2811,81.4585,81.2811,81.4305,85382.0
2021-01-05 12:10:00,87.22,87.27,87.12,87.15,118411.0,81.4305,81.4771,81.3371,81.3651,118411.0
2021-01-05 12:15:00,87.15,87.24,87.11,87.14,68911.0,81.3651,81.4491,81.3278,81.3558,68911.0
2021-01-05 12:20:00,87.14,87.17,87.11,87.12,53369.0,81.3558,81.3838,81.3278,81.3371,53369.0
2021-01-05 12:25:00,87.12,87.17,87.07,87.08,40101.0,81.3371,81.3838,81.2904,81.2997,40101.0
2021-01-05 12:30:00,87.08,87.11,87.02,87.04,120936.0,81.2997,81.3278,81.2437,81.2624,120936.0
2021-01-05 12:35:00,87.04,87.17,87.04,87.15,97093.0,81.2624,81.3838,81.2624,81.3651,97093.0
2021-01-05 12:40:00,87.16,87.19,87.11,87.12,129290.0,81.3744,81.4024,81.3278,81.3371,129290.0
2021-01-05 12:45:00,87.13,87.16,87.09,87.16,76151.0,81.3464,81.3744,81.3091,81.3744,76151.0
2021-01-05 12:50:00,87.14,87.2,87.12,87.17,105984.0,81.3558,81.4118,81.3371,81.3838,105984.0
2021-01-05 12:55:00,87.17,87.19,87.13,87.18,99873.0,81.3838,81.4024,81.3464,81.3931,99873.0
2021-01-05 13:00:00,87.19,87.24,87.15,87.19,167615.0,81.4024,81.4491,81.3651,81.4024,167615.0
2021-01-05 13:05:00,87.18,87.2,87.1,87.11,76406.0,81.3931,81.4118,81.3184,81.3278,76406.0
2021-01-05 13:10:00,87.11,87.16,87.07,87.08,87734.0,81.3278,81.3744,81.2904,81.2997,87734.0
2021-01-05 13:15:00,87.08,87.14,87.07,87.12,111635.0,81.2997,81.3558,81.2904,81.3371,111635.0
2021-01-05 13:20:00,87.13,87.14,87.07,87.09,105374.0,81.3464,81.3558,81.2904,81.3091,105374.0
2021-01-05 13:25:00,87.09,87.15,87.07,87.14,242123.0,81.3091,81.3651,81.2904,81.3558,242123.0
2021-01-05 13:30:00,87.14,87.15,87.08,87.09,109871.0,81.3558,81.3651,81.2997,81.3091,109871.0
2021-01-05 13:35:00,87.09,87.14,87.06,87.06,131471.0,81.3091,81.3558,81.2811,81.2811,131471.0
2021-01-05 13:40:00,87.07,87.1,87.06,87.07,150240.0,81.2904,81.3184,81.2811,81.2904,150240.0
2021-01-05 13:45:00,87.06,87.11,87.04,87.08,119620.0,81.2811,81.3278,81.2624,81.2997,119620.0
2021-01-05 13:50:00,87.07,87.1,87.05,87.09,116592.0,81.2904,81.3184,81.2717,81.3091,116592.0
2021-01-05 13:55:00,87.09,87.21,87.08,87.2,112365.0,81.3091,81.4211,81.2997,81.4118,112365.0
2021-01-05 14:00:00,87.19,87.45,87.19,87.44,259055.0,81.4024,81.6452,81.4024,81.6358,259055.0
2021-01-05 14:05:00,87.44,87.56,87.43,87.54,230029.0,81.6358,81.7479,81.6265,81.7292,230029.0
2021-01-05 14:10:00,87.53,87.56,87.5,87.52,100844.0,81.7199,81.7479,81.6919,81.7105,100844.0
2021-01-05 14:15:00,87.52,87.58,87.45,87.48,105049.0,81.7105,81.7666,81.6452,81.6732,105049.0
2021-01-05 14:20:00,87.49,87.52,87.44,87.5,137097.0,81.6825,81.7105,81.6358,81.6919,137097.0
2021-01-05 14:25:00,87.5,87.53,87.47,87.5,192454.0,81.6919,81.7199,81.6639,81.6919,192454.0
2021-01-05 14:30:00,87.5,87.59,87.44,87.46,124798.0,81.6919,81.7759,81.6358,81.6545,124798.0
2021-01-05 14:35:00,87.47,87.48,87.37,87.38,136041.0,81.6639,81.6732,81.5705,81.5798,136041.0
2021-01-05 14:40:00,87.39,87.43,87.37,87.37,86794.0,81.5892,81.6265,81.5705,81.5705,86794.0
2021-01-05 14:45:00,87.37,87.52,87.36,87.49,467119.0,81.5705,81.7105,81.5612,81.6825,467119.0
2021-01-05 14:50:00,87.49,87.49,87.33,87.34,90737.0,81.6825,81.6825,81.5332,81.5425,90737.0
2021-01-05 14:55:00,87.33,87.34,87.24,87.26,97556.0,81.5332,81.5425,81.4491,81.4678,97556.0
2021-01-05 15:00:00,87.26,87.47,87.25,87.47,136426.0,81.4678,81.6639,81.4585,81.6639,136426.0
2021-01-05 15:05:00,87.46,87.51,87.44,87.47,90368.0,81.6545,81.7012,81.6358,81.6639,90368.0
2021-01-05 15:10:00,87.47,87.52,87.42,87.45,298449.0,81.6639,81.7105,81.6172,81.6452,298449.0
2021-01-05 15:15:00,87.45,87.46,87.33,87.37,179319.0,81.6452,81.6545,81.5332,81.5705,179319.0
2021-01-05 15:20:00,87.37,87.37,87.22,87.3,195161.0,81.5705,81.5705,81.4305,81.5051,195161.0
2021-01-05 15:25:00,87.3,87.3,87.21,87.22,168591.0,81.5051,81.5051,81.4211,81.4305,168591.0
2021-01-05 15:30:00,87.22,87.27,87.18,87.23,183085.0,81.4305,81.4771,81.3931,81.4398,183085.0
2021-01-05 15:35:00,87.22,87.27,87.16,87.18,172436.0,81.4305,81.4771,81.3744,81.3931,172436.0
2021-01-05 15:40:00,87.18,87.37,87.17,87.36,152255.0,81.3931,81.5705,81.3838,81.5612,152255.0
2021-01-05 15:45:00,87.36,87.41,87.26,87.41,277516.0,81.5612,81.6078,81.4678,81.6078,277516.0
2021-01-05 15:50:00,87.41,87.47,87.29,87.31,363247.0,81.6078,81.6639,81.4958,81.5145,363247.0
2021-01-05 15:55:00,87.3,87.32,87.19,87.26,791851.0,81.5051,81.5238,81.4024,81.4678,791851.0
2021-01-06 09:30:00,87.82,88.31,87.55,88.11,768800.0,81.9906,82.4481,81.7385,82.2614,768800.0
2021-01-06 09:35:00,88.11,88.55,88.1,88.39,629752.0,82.2614,82.6722,82.252,82.5228,629752.0
2021-01-06 09:40:00,88.39,88.55,88.25,88.53,508468.0,82.5228,82.6722,82.3921,82.6535,508468.0
2021-01-06 09:45:00,88.53,88.68,88.41,88.55,231043.0,82.6535,82.7935,82.5415,82.6722,231043.0
2021-01-06 09:50:00,88.55,88.59,88.34,88.47,200877.0,82.6722,82.7095,82.4761,82.5975,200877.0
2021-01-06 09:55:00,88.48,88.76,88.38,88.76,314352.0,82.6068,82.8682,82.5135,82.8682,314352.0
2021-01-06 10:00:00,88.76,88.91,88.73,88.83,254943.0,82.8682,83.0083,82.8402,82.9336,254943.0
2021-01-06 10:05:00,88.83,88.86,88.76,88.8,198283.0,82.9336,82.9616,82.8682,82.9056,198283.0
2021-01-06 10:10:00,88.81,88.94,88.78,88.89,285558.0,82.9149,83.0363,82.8869,82.9896,285558.0
2021-01-06 10:15:00,88.9,88.98,88.88,88.89,150599.0,82.9989,83.0736,82.9803,82.9896,150599.0
2021-01-06 10:20:00,88.89,88.95,88.8,88.86,172371.0,82.9896,83.0456,82.9056,82.9616,172371.0
2021-01-06 10:25:00,88.86,89.09,88.81,89.09,224871.0,82.9616,83.1763,82.9149,83.1763,224871.0
2021-01-06 10:30:00,89.09,89.3,89.08,89.26,348566.0,83.1763,83.3724,83.167,83.335,348566.0
2021-01-06 10:35:00,89.26,89.3,89.1,89.21,237697.0,83.335,83.3724,83.1857,83.2884,237697.0
2021-01-06 10:40:00,89.23,89.28,89.14,89.26,160250.0,83.307,83.3537,83.223,83.335,160250.0
2021-01-06 10:45:00,89.26,89.38,89.24,89.37,127426.0,83.335,83.4471,83.3164,83.4377,127426.0
2021-01-06 10:50:00,89.37,89.5,89.36,89.41,296528.0,83.4377,83.5591,83.4284,83.4751,296528.0
2021-01-06 10:55:00,89.4,89.47,89.33,89.4,152879.0,83.4657,83.5311,83.4004,83.4657,152879.0
2021-01-06 11:00:00,89.42,89.56,89.41,89.55,109423.0,83.4844,83.6151,83.4751,83.6058,109423.0
2021-01-06 11:05:00,89.55,89.64,89.51,89.63,126342.0,83.6058,83.6898,83.5684,83.6805,126342.0
2021-01-06 11:10:00,89.63,89.71,89.55,89.65,234962.0,83.6805,83.7552,83.6058,83.6992,234962.0
2021-01-06 11:15:00,89.68,89.79,89.67,89.76,250383.0,83.7272,83.8299,83.7178,83.8019,250383.0
2021-01-06 11:20:00,89.76,89.83,89.69,89.81,110745.0,83.8019,83.8672,83.7365,83.8485,110745.0
2021-01-06 11:25:00,89.81,89.84,89.69,89.7,73465.0,83.8485,83.8765,83.7365,83.7458,73465.0
2021-01-06 11:30:00,89.71,89.76,89.65,89.66,99941.0,83.7552,83.8019,83.6992,83.7085,99941.0
2021-01-06 11:35:00,89.65,89.65,89.42,89.44,158421.0,83.6992,83.6992,83.4844,83.5031,158421.0
2021-01-06 11:40:00,89.43,89.52,89.43,89.5,112343.0,83.4938,83.5778,83.4938,83.5591,112343.0
2021-01-06 11:45:00,89.5,89.64,89.49,89.62,238434.0,83.5591,83.6898,83.5498,83.6711,238434.0
2021-01-06 11:50:00,89.61,89.63,89.56,89.63,85501.0,83.6618,83.6805,83.6151,83.6805,85501.0
2021-01-06 11:55:00,89.64,89.65,89.54,89.56,71499.0,83.6898,83.6992,83.5965,83.6151,71499.0
2021-01-06 12:00:00,89.57,89.68,89.55,89.64,159649.0,83.6245,83.7272,83.6058,83.6898,159649.0
2021-01-06 12:05:00,89.64,89.66,89.5,89.52,83413.0,83.6898,83.7085,83.5591,83.5778,83413.0
2021-01-06 12:10:00,89.52,89.59,89.48,89.56,110920.0,83.5778,83.6431,83.5404,83.6151,110920.0
2021-01-06 12:15:00,89.58,89.67,89.57,89.59,79117.0,83.6338,83.7178,83.6245,83.6431,79117.0
2021-01-06 12:20:00,89.6,89.65,89.57,89.59,57939.0,83.6525,83.6992,83.6245,83.6431,57939.0
2021-01-06 12:25:00,89.6,89.7,89.58,89.66,67934.0,83.6525,83.7458,83.6338,83.7085,67934.0
2021-01-06 12:30:00,89.67,89.74,89.67,89.69,68916.0,83.7178,83.7832,83.7178,83.7365,68916.0
2021-01-06 12:35:00,89.7,89.82,89.7,89.77,179707.0,83.7458,83.8579,83.7458,83.8112,179707.0
2021-01-06 12:40:00,89.77,89.84,89.72,89.84,69141.0,83.8112,83.8765,83.7645,83.8765,69141.0
2021-01-06 12:45:00,89.84,89.88,89.75,89.82,74951.0,83.8765,83.9139,83.7925,83.8579,74951.0
2021-01-06 12:50:00,89.82,89.95,89.81,89.93,117045.0,83.8579,83.9792,83.8485,83.9606,117045.0
2021-01-06 12:55:00,89.93,89.94,89.88,89.94,83206.0,83.9606,83.9699,83.9139,83.9699,83206.0
2021-01-06 13:00:00,89.94,90.01,89.9,89.93,172626.0,83.9699,84.0353,83.9326,83.9606,172626.0
2021-01-06 13:05:00,89.93,89.99,89.92,89.95,142779.0,83.9606,84.0166,83.9512,83.9792,142779.0
2021-01-06 13:10:00,89.95,90.01,89.85,89.99,175396.0,83.9792,84.0353,83.8859,84.0166,175396.0
2021-01-06 13:15:00,89.98,90.07,89.96,90.0,190506.0,84.0072,84.0913,83.9886,84.0259,190506.0
2021-01-06 13:20:00,89.99,90.0,89.88,89.91,232479.0,84.0166,84.0259,83.9139,83.9419,232479.0
2021-01-06 13:25:00,89.9,89.91,89.83,89.85,204921.0,83.9326,83.9419,83.8672,83.8859,204921.0
2021-01-06 13:30:00,89.86,89.89,89.8,89.83,82719.0,83.8952,83.9232,83.8392,83.8672,82719.0
2021-01-06 13:35:00,89.82,89.88,89.78,89.86,72869.0,83.8579,83.9139,83.8205,83.8952,72869.0
2021-01-06 13:40:00,89.87,90.01,89.86,89.94,252958.0,83.9045,84.0353,83.8952,83.9699,252958.0
2021-01-06 13:45:00,89.94,89.98,89.88,89.88,83206.0,83.9699,84.0072,83.9139,83.9139,83206.0
2021-01-06 13:50:00,89.89,89.91,89.74,89.75,82674.0,83.9232,83.9419,83.7832,83.7925,82674.0
2021-01-06 13:55:00,89.76,89.82,89.73,89.8,69683.0,83.8019,83.8579,83.7738,83.8392,69683.0
2021-01-06 14:00:00,89.81,89.91,89.78,89.87,96255.0,83.8485,83.9419,83.8205,83.9045,96255.0
2021-01-06 14:05:00,89.87,90.0,89.87,89.98,153851.0,83.9045,84.0259,83.9045,84.0072,153851.0
2021-01-06 14:10:00,89.98,90.05,89.95,89.98,103623.0,84.0072,84.0726,83.9792,84.0072,103623.0
2021-01-06 14:15:00,89.97,89.99,89.53,89.64,177483.0,83.9979,84.0166,83.5871,83.6898,177483.0
2021-01-06 14:20:00,89.64,89.75,89.58,89.6,152427.0,83.6898,83.7925,83.6338,83.6525,152427.0
2021-01-06 14:25:00,89.61,89.64,89.34,89.45,426678.0,83.6618,83.6898,83.4097,83.5124,426678.0
2021-01-06 14:30:00,89.44,89.76,89.4,89.64,273856.0,83.5031,83.8019,83.4657,83.6898,273856.0
2021-01-06 14:35:00,89.63,89.69,89.3,89.37,317845.0,83.6805,83.7365,83.3724,83.4377,317845.0
2021-01-06 14:40:00,89.36,89.58,89.26,89.45,331063.0,83.4284,83.6338,83.335,83.5124,331063.0
2021-01-06 14:45:00,89.44,89.46,88.93,88.98,218712.0,83.5031,83.5218,83.0269,83.0736,218712.0
2021-01-06 14:50:00,88.99,89.1,88.82,89.08,244279.0,83.083,83.1857,82.9242,83.167,244279.0
2021-01-06 14:55:00,89.06,89.32,89.06,89.31,288246.0,83.1483,83.3911,83.1483,83.3817,288246.0
2021-01-06 15:00:00,89.3,89.31,89.01,89.08,208481.0,83.3724,83.3817,83.1016,83.167,208481.0
2021-01-06 15:05:00,89.08,89.26,89.03,89.17,283489.0,83.167,83.335,83.1203,83.251,283489.0
2021-01-06 15:10:00,89.17,89.53,89.16,89.43,259955.0,83.251,83.5871,83.2417,83.4938,259955.0
2021-01-06 15:15:00,89.42,89.47,89.28,89.37,212868.0,83.4844,83.5311,83.3537,83.4377,212868.0
2021-01-06 15:20:00,89.38,89.48,89.07,89.07,261679.0,83.4471,83.5404,83.1577,83.1577,261679.0
2021-01-06 15:25:00,89.07,89.44,88.96,89.35,266809.0,83.1577,83.5031,83.055,83.4191,266809.0
2021-01-06 15:30:00,89.35,89.46,89.12,89.36,191780.0,83.4191,83.5218,83.2043,83.4284,191780.0
2021-01-06 15:35:00,89.36,89.37,89.17,89.18,199635.0,83.4284,83.4377,83.251,83.2604,199635.0
2021-01-06 15:40:00,89.18,89.42,89.15,89.35,287619.0,83.2604,83.4844,83.2323,83.4191,287619.0
2021-01-06 15:45:00,89.35,89.43,89.14,89.41,297664.0,83.4191,83.4938,83.223,83.4751,297664.0
2021-01-06 15:50:00,89.39,89.41,89.09,89.37,525456.0,83.4564,83.4751,83.1763,83.4377,525456.0
2021-01-06 15:55:00,89.37,89.41,89.16,89.35,917230.0,83.4377,83.4751,83.2417,83.4191,917230.0
2021-01-07 09:30:00,89.87,89.93,89.71,89.72,416141.0,83.9045,83.9606,83.7552,83.7645,416141.0
2021-01-07 09:35:00,89.71,89.8,89.52,89.55,243438.0,83.7552,83.8392,83.5778,83.6058,243438.0
2021-01-07 09:40:00,89.55,89.61,89.26,89.27,317805.0,83.6058,83.6618,83.335,83.3444,317805.0
2021-01-07 09:45:00,89.26,89.32,89.19,89.27,241635.0,83.335,83.3911,83.2697,83.3444,241635.0
2021-01-07 09:50:00,89.26,89.29,89.1,89.13,152848.0,83.335,83.363,83.1857,83.2137,152848.0
2021-01-07 09:55:00,89.12,89.49,89.1,89.47,236106.0,83.2043,83.5498,83.1857,83.5311,236106.0
2021-01-07 10:00:00,89.47,89.72,89.42,89.72,268816.0,83.5311,83.7645,83.4844,83.7645,268816.0
2021-01-07 10:05:00,89.71,89.76,89.49,89.56,207906.0,83.7552,83.8019,83.5498,83.6151,207906.0
2021-01-07 10:10:00,89.56,89.61,89.4,89.45,200468.0,83.6151,83.6618,83.4657,83.5124,200468.0
2021-01-07 10:15:00,89.48,89.72,89.47,89.7,697048.0,83.5404,83.7645,83.5311,83.7458,697048.0
2021-01-07 10:20:00,89.71,89.88,89.68,89.8,153984.0,83.7552,83.9139,83.7272,83.8392,153984.0
2021-01-07 10:25:00,89.8,89.93,89.75,89.91,155867.0,83.8392,83.9606,83.7925,83.9419,155867.0
2021-01-07 10:30:00,89.91,90.0,89.87,89.96,137421.0,83.9419,84.0259,83.9045,83.9886,137421.0
2021-01-07 10:35:00,89.97,90.04,89.95,89.99,100333.0,83.9979,84.0633,83.9792,84.0166,100333.0
2021-01-07 10:40:00,89.98,89.99,89.92,89.96,101028.0,84.0072,84.0166,83.9512,83.9886,101028.0
2021-01-07 10:45:00,89.96,89.99,89.91,89.93,79547.0,83.9886,84.0166,83.9419,83.9606,79547.0
2021-01-07 10:50:00,89.92,89.93,89.81,89.92,79661.0,83.9512,83.9606,83.8485,83.9512,79661.0
2021-01-07 10:55:00,89.93,89.98,89.9,89.97,91047.0,83.9606,84.0072,83.9326,83.9979,91047.0
2021-01-07 11:00:00,89.98,90.18,89.98,90.09,99316.0,84.0072,84.194,84.0072,84.1099,99316.0
2021-01-07 11:05:00,90.09,90.12,89.96,89.97,68594.0,84.1099,84.138,83.9886,83.9979,68594.0
2021-01-07 11:10:00,89.98,89.99,89.87,89.98,135789.0,84.0072,84.0166,83.9045,84.0072,135789.0
2021-01-07 11:15:00,89.98,90.02,89.95,90.01,92557.0,84.0072,84.0446,83.9792,84.0353,92557.0
2021-01-07 11:20:00,90.01,90.09,90.0,90.01,88197.0,84.0353,84.1099,84.0259,84.0353,88197.0
2021-01-07 11:25:00,90.0,90.01,89.88,89.89,47241.0,84.0259,84.0353,83.9139,83.9232,47241.0
2021-01-07 11:30:00,89.89,90.02,89.87,89.92,142535.0,83.9232,84.0446,83.9045,83.9512,142535.0
2021-01-07 11:35:00,89.91,89.91,89.82,89.9,56168.0,83.9419,83.9419,83.8579,83.9326,56168.0
2021-01-07 11:40:00,89.91,89.92,89.85,89.88,65361.0,83.9419,83.9512,83.8859,83.9139,65361.0
2021-01-07 11:45:00,89.88,89.95,89.85,89.86,33731.0,83.9139,83.9792,83.8859,83.8952,33731.0
2021-01-07 11:50:00,89.85,89.86,89.77,89.8,32995.0,83.8859,83.8952,83.8112,83.8392,32995.0
2021-01-07 11:55:00,89.8,89.85,89.79,89.83,43538.0,83.8392,83.8859,83.8299,83.8672,43538.0
2021-01-07 12:00:00,89.83,89.86,89.78,89.8,28007.0,83.8672,83.8952,83.8205,83.8392,28007.0
2021-01-07 12:05:00,89.8,89.9,89.77,89.86,83800.0,83.8392,83.9326,83.8112,83.8952,83800.0
2021-01-07 12:10:00,89.85,89.85,89.71,89.72,36800.0,83.8859,83.8859,83.7552,83.7645,36800.0
2021-01-07 12:15:00,89.74,89.77,89.67,89.71,49800.0,83.7832,83.8112,83.7178,83.7552,49800.0
2021-01-07 12:20:00,89.71,89.76,89.68,89.69,81302.0,83.7552,83.8019,83.7272,83.7365,81302.0
2021-01-07 12:25:00,89.7,89.75,89.68,89.74,33701.0,83.7458,83.7925,83.7272,83.7832,33701.0
2021-01-07 12:30:00,89.75,89.79,89.71,89.74,34381.0,83.7925,83.8299,83.7552,83.7832,34381.0
2021-01-07 12:35:00,89.73,89.74,89.68,89.71,78716.0,83.7738,83.7832,83.7272,83.7552,78716.0
2021-01-07 12:40:00,89.7,89.73,89.68,89.72,51914.0,83.7458,83.7738,83.7272,83.7645,51914.0
2021-01-07 12:45:00,89.72,89.75,89.69,89.75,63308.0,83.7645,83.7925,83.7365,83.7925,63308.0
2021-01-07 12:50:00,89.75,89.84,89.72,89.81,79555.0,83.7925,83.8765,83.7645,83.8485,79555.0
2021-01-07 12:55:00,89.81,89.81,89.77,89.79,46064.0,83.8485,83.8485,83.8112,83.8299,46064.0
2021-01-07 13:00:00,89.8,89.88,89.8,89.84,25086.0,83.8392,83.9139,83.8392,83.8765,25086.0
2021-01-07 13:05:00,89.84,89.85,89.73,89.75,33467.0,83.8765,83.8859,83.7738,83.7925,33467.0
2021-01-07 13:10:00,89.75,89.79,89.73,89.78,21628.0,83.7925,83.8299,83.7738,83.8205,21628.0
2021-01-07 13:15:00,89.79,89.84,89.75,89.8,72723.0,83.8299,83.8765,83.7925,83.8392,72723.0
2021-01-07 13:20:00,89.8,89.82,89.75,89.77,32334.0,83.8392,83.8579,83.7925,83.8112,32334.0
2021-01-07 13:25:00,89.79,89.79,89.66,89.66,36660.0,83.8299,83.8299,83.7085,83.7085,36660.0
2021-01-07 13:30:00,89.67,89.76,89.67,89.71,52033.0,83.7178,83.8019,83.7178,83.7552,52033.0
2021-01-07 13:35:00,89.71,89.77,89.67,89.7,77289.0,83.7552,83.8112,83.7178,83.7458,77289.0
2021-01-07 13:40:00,89.68,89.78,89.66,89.77,32396.0,83.7272,83.8205,83.7085,83.8112,32396.0
2021-01-07 13:45:00,89.77,89.79,89.68,89.75,27374.0,83.8112,83.8299,83.7272,83.7925,27374.0
2021-01-07 13:50:00,89.75,89.8,89.71,89.73,46993.0,83.7925,83.8392,83.7552,83.7738,46993.0
2021-01-07 13:55:00,89.73,89.79,89.72,89.79,42645.0,83.7738,83.8299,83.7645,83.8299,42645.0
2021-01-07 14:00:00,89.78,89.84,89.74,89.8,80375.0,83.8205,83.8765,83.7832,83.8392,80375.0
2021-01-07 14:05:00,89.81,89.82,89.75,89.76,44028.0,83.8485,83.8579,83.7925,83.8019,44028.0
2021-01-07 14:10:00,89.75,89.78,89.67,89.7,109920.0,83.7925,83.8205,83.7178,83.7458,109920.0
2021-01-07 14:15:00,89.7,89.74,89.68,89.69,41278.0,83.7458,83.7832,83.7272,83.7365,41278.0
2021-01-07 14:20:00,89.69,89.73,89.66,89.68,50661.0,83.7365,83.7738,83.7085,83.7272,50661.0
2021-01-07 14:25:00,89.68,89.69,89.61,89.62,48322.0,83.7272,83.7365,83.6618,83.6711,48322.0
2021-01-07 14:30:00,89.62,89.71,89.62,89.68,42753.0,83.6711,83.7552,83.6711,83.7272,42753.0
2021-01-07 14:35:00,89.68,89.73,89.66,89.7,31850.0,83.7272,83.7738,83.7085,83.7458,31850.0
2021-01-07 14:40:00,89.69,89.71,89.64,89.68,29612.0,83.7365,83.7552,83.6898,83.7272,29612.0
2021-01-07 14:45:00,89.68,89.7,89.6,89.65,39616.0,83.7272,83.7458,83.6525,83.6992,39616.0
2021-01-07 14:50:00,89.64,89.7,89.62,89.7,36168.0,83.6898,83.7458,83.6711,83.7458,36168.0
2021-01-07 14:55:00,89.7,89.83,89.68,89.83,54652.0,83.7458,83.8672,83.7272,83.8672,54652.0
2021-01-07 15:00:00,89.83,89.93,89.8,89.92,96836.0,83.8672,83.9606,83.8392,83.9512,96836.0
2021-01-07 15:05:00,89.91,89.91,89.82,89.82,68159.0,83.9419,83.9419,83.8579,83.8579,68159.0
2021-01-07 15:10:00,89.83,89.86,89.71,89.77,112874.0,83.8672,83.8952,83.7552,83.8112,112874.0
2021-01-07 15:15:00,89.77,89.83,89.75,89.81,59981.0,83.8112,83.8672,83.7925,83.8485,59981.0
2021-01-07 15:20:00,89.81,89.94,89.79,89.91,64636.0,83.8485,83.9699,83.8299,83.9419,64636.0
2021-01-07 15:25:00,89.91,89.92,89.72,89.75,69686.0,83.9419,83.9512,83.7645,83.7925,69686.0
2021-01-07 15:30:00,89.75,89.76,89.67,89.7,205793.0,83.7925,83.8019,83.7178,83.7458,205793.0
2021-01-07 15:35:00,89.7,89.82,89.66,89.8,110090.0,83.7458,83.8579,83.7085,83.8392,110090.0
2021-01-07 15:40:00,89.79,89.86,89.77,89.86,191425.0,83.8299,83.8952,83.8112,83.8952,191425.0
2021-01-07 15:45:00,89.86,89.92,89.84,89.92,244812.0,83.8952,83.9512,83.8765,83.9512,244812.0
2021-01-07 15:50:00,89.92,90.0,89.88,89.97,477305.0,83.9512,84.0259,83.9139,83.9979,477305.0
2021-01-07 15:55:00,89.97,89.98,89.78,89.8,844568.0,83.9979,84.0072,83.8205,83.8392,844568.0
2021-01-08 09:30:00,90.05,90.28,90.01,90.02,238409.0,84.0726,84.2873,84.0353,84.0446,238409.0
2021-01-08 09:35:00,90.02,90.19,89.96,90.02,258553.0,84.0446,84.2033,83.9886,84.0446,258553.0
2021-01-08 09:40:00,90.0,90.03,89.86,90.0,140614.0,84.0259,84.0539,83.8952,84.0259,140614.0
2021-01-08 09:45:00,90.0,90.04,89.84,90.02,108974.0,84.0259,84.0633,83.8765,84.0446,108974.0
2021-01-08 09:50:00,90.02,90.04,89.92,89.95,90963.0,84.0446,84.0633,83.9512,83.9792,90963.0
2021-01-08 09:55:00,89.95,89.98,89.86,89.96,252932.0,83.9792,84.0072,83.8952,83.9886,252932.0
2021-01-08 10:00:00,89.97,90.01,89.89,89.89,86352.0,83.9979,84.0353,83.9232,83.9232,86352.0
2021-01-08 10:05:00,89.9,89.93,89.77,89.92,78104.0,83.9326,83.9606,83.8112,83.9512,78104.0
2021-01-08 10:10:00,89.92,89.94,89.85,89.86,52966.0,83.9512,83.9699,83.8859,83.8952,52966.0
2021-01-08 10:15:00,89.84,90.0,89.84,89.99,93492.0,83.8765,84.0259,83.8765,84.0166,93492.0
2021-01-08 10:20:00,90.0,90.01,89.86,89.97,388764.0,84.0259,84.0353,83.8952,83.9979,388764.0
2021-01-08 10:25:00,89.97,90.03,89.7,89.71,531452.0,83.9979,84.0539,83.7458,83.7552,531452.0
2021-01-08 10:30:00,89.72,89.83,89.71,89.78,132142.0,83.7645,83.8672,83.7552,83.8205,132142.0
2021-01-08 10:35:00,89.78,89.84,89.72,89.74,106275.0,83.8205,83.8765,83.7645,83.7832,106275.0
2021-01-08 10:40:00,89.73,89.88,89.73,89.88,84970.0,83.7738,83.9139,83.7738,83.9139,84970.0
2021-01-08 10:45:00,89.88,90.0,89.87,89.97,95771.0,83.9139,84.0259,83.9045,83.9979,95771.0
2021-01-08 10:50:00,89.95,90.05,89.94,90.0,235412.0,83.9792,84.0726,83.9699,84.0259,235412.0
2021-01-08 10:55:00,90.0,90.03,89.92,89.94,347783.0,84.0259,84.0539,83.9512,83.9699,347783.0
2021-01-08 11:00:00,89.94,89.99,89.87,89.88,77634.0,83.9699,84.0166,83.9045,83.9139,77634.0
2021-01-08 11:05:00,89.88,89.88,89.67,89.7,57615.0,83.9139,83.9139,83.7178,83.7458,57615.0
2021-01-08 11:10:00,89.7,89.76,89.66,89.72,69706.0,83.7458,83.8019,83.7085,83.7645,69706.0
2021-01-08 11:15:00,89.72,89.72,89.56,89.64,73177.0,83.7645,83.7645,83.6151,83.6898,73177.0
2021-01-08 11:20:00,89.63,89.71,89.63,89.67,526989.0,83.6805,83.7552,83.6805,83.7178,526989.0
2021-01-08 11:25:00,89.67,89.71,89.64,89.69,249718.0,83.7178,83.7552,83.6898,83.7365,249718.0
2021-01-08 11:30:00,89.68,89.73,89.61,89.69,160552.0,83.7272,83.7738,83.6618,83.7365,160552.0
2021-01-08 11:35:00,89.68,89.72,89.64,89.64,74145.0,83.7272,83.7645,83.6898,83.6898,74145.0
2021-01-08 11:40:00,89.65,89.69,89.6,89.66,79269.0,83.6992,83.7365,83.6525,83.7085,79269.0
2021-01-08 11:45:00,89.66,89.73,89.66,89.68,62614.0,83.7085,83.7738,83.7085,83.7272,62614.0
2021-01-08 11:50:00,89.67,89.68,89.6,89.65,36061.0,83.7178,83.7272,83.6525,83.6992,36061.0
2021-01-08 11:55:00,89.66,89.71,89.62,89.71,103180.0,83.7085,83.7552,83.6711,83.7552,103180.0
2021-01-08 12:00:00,89.71,89.72,89.5,89.51,86849.0,83.7552,83.7645,83.5591,83.5684,86849.0
2021-01-08 12:05:00,89.51,89.58,89.5,89.57,141345.0,83.5684,83.6338,83.5591,83.6245,141345.0
2021-01-08 12:10:00,89.56,89.67,89.54,89.66,32378.0,83.6151,83.7178,83.5965,83.7085,32378.0
2021-01-08 12:15:00,89.66,89.67,89.63,89.65,51263.0,83.7085,83.7178,83.6805,83.6992,51263.0
2021-01-08 12:20:00,89.65,89.65,89.59,89.61,72296.0,83.6992,83.6992,83.6431,83.6618,72296.0
2021-01-08 12:25:00,89.61,89.64,89.59,89.64,28202.0,83.6618,83.6898,83.6431,83.6898,28202.0
2021-01-08 12:30:00,89.64,89.65,89.6,89.63,22139.0,83.6898,83.6992,83.6525,83.6805,22139.0
2021-01-08 12:35:00,89.64,89.64,89.57,89.58,22451.0,83.6898,83.6898,83.6245,83.6338,22451.0
2021-01-08 12:40:00,89.59,89.6,89.54,89.56,61059.0,83.6431,83.6525,83.5965,83.6151,61059.0
2021-01-08 12:45:00,89.56,89.6,89.41,89.45,100575.0,83.6151,83.6525,83.4751,83.5124,100575.0
2021-01-08 12:50:00,89.44,89.49,89.43,89.49,26491.0,83.5031,83.5498,83.4938,83.5498,26491.0
2021-01-08 12:55:00,89.51,89.56,89.46,89.47,30659.0,83.5684,83.6151,83.5218,83.5311,30659.0
2021-01-08 13:00:00,89.46,89.47,89.36,89.37,66674.0,83.5218,83.5311,83.4284,83.4377,66674.0
2021-01-08 13:05:00,89.38,89.46,89.38,89.43,49009.0,83.4471,83.5218,83.4471,83.4938,49009.0
2021-01-08 13:10:00,89.43,89.45,89.29,89.33,41182.0,83.4938,83.5124,83.363,83.4004,41182.0
2021-01-08 13:15:00,89.32,89.34,89.12,89.13,128951.0,83.3911,83.4097,83.2043,83.2137,128951.0
2021-01-08 13:20:00,89.12,89.15,88.97,89.08,62324.0,83.2043,83.2323,83.0643,83.167,62324.0
2021-01-08 13:25:00,89.08,89.19,89.07,89.17,101653.0,83.167,83.2697,83.1577,83.251,101653.0
2021-01-08 13:30:00,89.16,89.18,89.01,89.01,58871.0,83.2417,83.2604,83.1016,83.1016,58871.0
2021-01-08 13:35:00,89.01,89.1,88.88,88.97,56484.0,83.1016,83.1857,82.9803,83.0643,56484.0
2021-01-08 13:40:00,88.93,88.95,88.77,88.88,91949.0,83.0269,83.0456,82.8776,82.9803,91949.0
2021-01-08 13:45:00,88.87,88.97,88.84,88.89,206000.0,82.9709,83.0643,82.9429,82.9896,206000.0
2021-01-08 13:50:00,88.88,88.93,88.82,88.82,50153.0,82.9803,83.0269,82.9242,82.9242,50153.0
2021-01-08 13:55:00,88.83,88.89,88.71,88.76,145571.0,82.9336,82.9896,82.8215,82.8682,145571.0
2021-01-08 14:00:00,88.76,88.99,88.75,88.95,186736.0,82.8682,83.083,82.8589,83.0456,186736.0
2021-01-08 14:05:00,88.97,89.14,88.95,89.11,205496.0,83.0643,83.223,83.0456,83.195,205496.0
2021-01-08 14:10:00,89.12,89.3,89.12,89.19,192445.0,83.2043,83.3724,83.2043,83.2697,192445.0
2021-01-08 14:15:00,89.18,89.32,89.18,89.29,74424.0,83.2604,83.3911,83.2604,83.363,74424.0
2021-01-08 14:20:00,89.3,89.32,89.21,89.24,144132.0,83.3724,83.3911,83.2884,83.3164,144132.0
2021-01-08 14:25:00,89.24,89.38,89.21,89.38,192849.0,83.3164,83.4471,83.2884,83.4471,192849.0
2021-01-08 14:30:00,89.37,89.4,89.28,89.35,117052.0,83.4377,83.4657,83.3537,83.4191,117052.0
2021-01-08 14:35:00,89.35,89.39,89.32,89.35,88311.0,83.4191,83.4564,83.3911,83.4191,88311.0
2021-01-08 14:40:00,89.34,89.35,89.18,89.19,76199.0,83.4097,83.4191,83.2604,83.2697,76199.0
2021-01-08 14:45:00,89.2,89.37,89.18,89.37,56071.0,83.279,83.4377,83.2604,83.4377,56071.0
2021-01-08 14:50:00,89.36,89.51,89.35,89.45,90468.0,83.4284,83.5684,83.4191,83.5124,90468.0
2021-01-08 14:55:00,89.45,89.51,89.41,89.44,69327.0,83.5124,83.5684,83.4751,83.5031,69327.0
2021-01-08 15:00:00,89.46,89.61,89.45,89.58,112479.0,83.5218,83.6618,83.5124,83.6338,112479.0
2021-01-08 15:05:00,89.58,89.68,89.57,89.64,94885.0,83.6338,83.7272,83.6245,83.6898,94885.0
2021-01-08 15:10:00,89.62,89.63,89.53,89.56,119690.0,83.6711,83.6805,83.5871,83.6151,119690.0
2021-01-08 15:15:00,89.56,89.61,89.44,89.53,113870.0,83.6151,83.6618,83.5031,83.5871,113870.0
2021-01-08 15:20:00,89.52,89.52,89.39,89.43,102490.0,83.5778,83.5778,83.4564,83.4938,102490.0
2021-01-08 15:25:00,89.43,89.52,89.39,89.49,60024.0,83.4938,83.5778,83.4564,83.5498,60024.0
2021-01-08 15:30:00,89.49,89.59,89.44,89.59,74477.0,83.5498,83.6431,83.5031,83.6431,74477.0
2021-01-08 15:35:00,89.59,89.61,89.51,89.59,115693.0,83.6431,83.6618,83.5684,83.6431,115693.0
2021-01-08 15:40:00,89.59,89.62,89.52,89.55,87548.0,83.6431,83.6711,83.5778,83.6058,87548.0
2021-01-08 15:45:00,89.55,89.68,89.54,89.58,137610.0,83.6058,83.7272,83.5965,83.6338,137610.0
2021-01-08 15:50:00,89.58,89.68,89.58,89.67,279370.0,83.6338,83.7272,83.6338,83.7178,279370.0
2021-01-08 15:55:00,89.66,89.68,89.58,89.59,524288.0,83.7085,83.7272,83.6338,83.6431,524288.0
2021-01-11 09:30:00,88.67,89.21,88.6,89.02,496764.0,82.7842,83.2884,82.7189,83.111,496764.0
2021-01-11 09:35:00,89.01,89.17,88.81,89.1,313185.0,83.1016,83.251,82.9149,83.1857,313185.0
2021-01-11 09:40:00,89.07,89.25,89.01,89.25,198811.0,83.1577,83.3257,83.1016,83.3257,198811.0
2021-01-11 09:45:00,89.23,89.25,89.02,89.04,197626.0,83.307,83.3257,83.111,83.1296,197626.0
2021-01-11 09:50:00,89.03,89.21,88.99,89.2,241391.0,83.1203,83.2884,83.083,83.279,241391.0
2021-01-11 09:55:00,89.2,89.36,89.2,89.28,204002.0,83.279,83.4284,83.279,83.3537,204002.0
2021-01-11 10:00:00,89.26,89.37,89.24,89.29,178836.0,83.335,83.4377,83.3164,83.363,178836.0
2021-01-11 10:05:00,89.28,89.37,89.21,89.34,222075.0,83.3537,83.4377,83.2884,83.4097,222075.0
2021-01-11 10:10:00,89.34,89.37,89.23,89.26,97761.0,83.4097,83.4377,83.307,83.335,97761.0
2021-01-11 10:15:00,89.24,89.24,89.16,89.2,88580.0,83.3164,83.3164,83.2417,83.279,88580.0
2021-01-11 10:20:00,89.2,89.27,89.16,89.23,107275.0,83.279,83.3444,83.2417,83.307,107275.0
2021-01-11 10:25:00,89.24,89.47,89.24,89.42,133410.0,83.3164,83.5311,83.3164,83.4844,133410.0
2021-01-11 10:30:00,89.42,89.54,89.41,89.53,115007.0,83.4844,83.5965,83.4751,83.5871,115007.0
2021-01-11 10:35:00,89.54,89.55,89.5,89.53,39413.0,83.5965,83.6058,83.5591,83.5871,39413.0
2021-01-11 10:40:00,89.54,89.56,89.49,89.53,77149.0,83.5965,83.6151,83.5498,83.5871,77149.0
2021-01-11 10:45:00,89.51,89.55,89.44,89.45,84520.0,83.5684,83.6058,83.5031,83.5124,84520.0
2021-01-11 10:50:00,89.44,89.56,89.41,89.53,57863.0,83.5031,83.6151,83.4751,83.5871,57863.0
2021-01-11 10:55:00,89.53,89.63,89.52,89.62,64594.0,83.5871,83.6805,83.5778,83.6711,64594.0
2021-01-11 11:00:00,89.62,89.63,89.55,89.6,53969.0,83.6711,83.6805,83.6058,83.6525,53969.0
2021-01-11 11:05:00,89.61,89.64,89.5,89.52,86530.0,83.6618,83.6898,83.5591,83.5778,86530.0
2021-01-11 11:10:00,89.52,89.53,89.32,89.48,120122.0,83.5778,83.5871,83.3911,83.5404,120122.0
2021-01-11 11:15:00,89.48,89.62,89.47,89.61,45243.0,83.5404,83.6711,83.5311,83.6618,45243.0
2021-01-11 11:20:00,89.6,89.75,89.58,89.73,60570.0,83.6525,83.7925,83.6338,83.7738,60570.0
2021-01-11 11:25:00,89.74,89.75,89.66,89.71,78643.0,83.7832,83.7925,83.7085,83.7552,78643.0
2021-01-11 11:30:00,89.7,89.71,89.62,89.65,39014.0,83.7458,83.7552,83.6711,83.6992,39014.0
2021-01-11 11:35:00,89.65,89.66,89.58,89.64,30070.0,83.6992,83.7085,83.6338,83.6898,30070.0
2021-01-11 11:40:00,89.63,89.64,89.53,89.63,55290.0,83.6805,83.6898,83.5871,83.6805,55290.0
2021-01-11 11:45:00,89.64,89.68,89.58,89.64,29516.0,83.6898,83.7272,83.6338,83.6898,29516.0
2021-01-11 11:50:00,89.64,89.7,89.61,89.66,39603.0,83.6898,83.7458,83.6618,83.7085,39603.0
2021-01-11 11:55:00,89.66,89.69,89.57,89.58,97452.0,83.7085,83.7365,83.6245,83.6338,97452.0
2021-01-11 12:00:00,89.58,89.64,89.56,89.62,22189.0,83.6338,83.6898,83.6151,83.6711,22189.0
2021-01-11 12:05:00,89.62,89.63,89.57,89.61,23016.0,83.6711,83.6805,83.6245,83.6618,23016.0
2021-01-11 12:10:00,89.61,89.67,89.59,89.6,41097.0,83.6618,83.7178,83.6431,83.6525,41097.0
2021-01-11 12:15:00,89.61,89.63,89.55,89.58,36319.0,83.6618,83.6805,83.6058,83.6338,36319.0
2021-01-11 12:20:00,89.58,89.63,89.55,89.58,43780.0,83.6338,83.6805,83.6058,83.6338,43780.0
2021-01-11 12:25:00,89.57,89.61,89.55,89.59,83781.0,83.6245,83.6618,83.6058,83.6431,83781.0
2021-01-11 12:30:00,89.59,89.71,89.59,89.7,73004.0,83.6431,83.7552,83.6431,83.7458,73004.0
2021-01-11 12:35:00,89.69,89.73,89.68,89.7,70684.0,83.7365,83.7738,83.7272,83.7458,70684.0
2021-01-11 12:40:00,89.7,89.75,89.7,89.72,40892.0,83.7458,83.7925,83.7458,83.7645,40892.0
2021-01-11 12:45:00,89.72,89.8,89.71,89.8,48113.0,83.7645,83.8392,83.7552,83.8392,48113.0
2021-01-11 12:50:00,89.79,89.84,89.77,89.79,41969.0,83.8299,83.8765,83.8112,83.8299,41969.0
2021-01-11 12:55:00,89.79,89.82,89.72,89.75,125346.0,83.8299,83.8579,83.7645,83.7925,125346.0
2021-01-11 13:00:00,89.75,89.79,89.73,89.73,98276.0,83.7925,83.8299,83.7738,83.7738,98276.0
2021-01-11 13:05:00,89.73,89.76,89.72,89.75,42282.0,83.7738,83.8019,83.7645,83.7925,42282.0
2021-01-11 13:10:00,89.75,89.78,89.74,89.75,34246.0,83.7925,83.8205,83.7832,83.7925,34246.0
2021-01-11 13:15:00,89.75,89.77,89.71,89.73,46565.0,83.7925,83.8112,83.7552,83.7738,46565.0
2021-01-11 13:20:00,89.73,89.74,89.64,89.69,51093.0,83.7738,83.7832,83.6898,83.7365,51093.0
2021-01-11 13:25:00,89.68,89.68,89.56,89.61,75970.0,83.7272,83.7272,83.6151,83.6618,75970.0
2021-01-11 13:30:00,89.61,89.66,89.58,89.66,75735.0,83.6618,83.7085,83.6338,83.7085,75735.0
2021-01-11 13:35:00,89.65,89.66,89.62,89.66,34556.0,83.6992,83.7085,83.6711,83.7085,34556.0
2021-01-11 13:40:00,89.65,89.65,89.56,89.57,88522.0,83.6992,83.6992,83.6151,83.6245,88522.0
2021-01-11 13:45:00,89.57,89.57,89.4,89.45,56826.0,83.6245,83.6245,83.4657,83.5124,56826.0
2021-01-11 13:50:00,89.45,89.53,89.45,89.52,48343.0,83.5124,83.5871,83.5124,83.5778,48343.0
2021-01-11 13:55:00,89.52,89.58,89.51,89.52,65406.0,83.5778,83.6338,83.5684,83.5778,65406.0
2021-01-11 14:00:00,89.52,89.55,89.46,89.53,72900.0,83.5778,83.6058,83.5218,83.5871,72900.0
2021-01-11 14:05:00,89.53,89.58,89.49,89.55,43763.0,83.5871,83.6338,83.5498,83.6058,43763.0
2021-01-11 14:10:00,89.54,89.63,89.54,89.62,32789.0,83.5965,83.6805,83.5965,83.6711,32789.0
2021-01-11 14:15:00,89.61,89.63,89.54,89.55,47442.0,83.6618,83.6805,83.5965,83.6058,47442.0
2021-01-11 14:20:00,89.55,89.59,89.45,89.56,57432.0,83.6058,83.6431,83.5124,83.6151,57432.0
2021-01-11 14:25:00,89.56,89.56,89.49,89.54,277992.0,83.6151,83.6151,83.5498,83.5965,277992.0
2021-01-11 14:30:00,89.53,89.58,89.5,89.56,42771.0,83.5871,83.6338,83.5591,83.6151,42771.0
2021-01-11 14:35:00,89.56,89.59,89.52,89.57,30634.0,83.6151,83.6431,83.5778,83.6245,30634.0
2021-01-11 14:40:00,89.57,89.62,89.55,89.59,35196.0,83.6245,83.6711,83.6058,83.6431,35196.0
2021-01-11 14:45:00,89.59,89.64,89.56,89.62,50345.0,83.6431,83.6898,83.6151,83.6711,50345.0
2021-01-11 14:50:00,89.61,89.62,89.53,89.61,88951.0,83.6618,83.6711,83.5871,83.6618,88951.0
2021-01-11 14:55:00,89.62,89.71,89.61,89.69,62458.0,83.6711,83.7552,83.6618,83.7365,62458.0
2021-01-11 15:00:00,89.7,89.76,89.65,89.7,79980.0,83.7458,83.8019,83.6992,83.7458,79980.0
2021-01-11 15:05:00,89.7,89.72,89.56,89.59,159169.0,83.7458,83.7645,83.6151,83.6431,159169.0
2021-01-11 15:10:00,89.58,89.61,89.53,89.55,204486.0,83.6338,83.6618,83.5871,83.6058,204486.0
2021-01-11 15:15:00,89.56,89.63,89.48,89.55,128689.0,83.6151,83.6805,83.5404,83.6058,128689.0
2021-01-11 15:20:00,89.54,89.59,89.49,89.56,60680.0,83.5965,83.6431,83.5498,83.6151,60680.0
2021-01-11 15:25:00,89.57,89.62,89.49,89.52,92973.0,83.6245,83.6711,83.5498,83.5778,92973.0
2021-01-11 15:30:00,89.53,89.62,89.49,89.51,199614.0,83.5871,83.6711,83.5498,83.5684,199614.0
2021-01-11 15:35:00,89.51,89.58,89.43,89.44,128415.0,83.5684,83.6338,83.4938,83.5031,128415.0
2021-01-11 15:40:00,89.43,89.51,89.41,89.43,101465.0,83.4938,83.5684,83.4751,83.4938,101465.0
2021-01-11 15:45:00,89.44,89.62,89.43,89.6,174909.0,83.5031,83.6711,83.4938,83.6525,174909.0
2021-01-11 15:50:00,89.6,89.65,89.53,89.54,242721.0,83.6525,83.6992,83.5871,83.5965,242721.0
2021-01-11 15:55:00,89.54,89.59,89.49,89.54,1163469.0,83.5965,83.6431,83.5498,83.5965,1163469.0
2021-01-12 09:30:00,89.58,89.72,89.41,89.44,222169.0,83.6338,83.7645,83.4751,83.5031,222169.0
2021-01-12 09:35:00,89.43,89.43,89.1,89.14,229921.0,83.4938,83.4938,83.1857,83.223,229921.0
2021-01-12 09:40:00,89.15,89.41,89.05,89.31,161645.0,83.2323,83.4751,83.139,83.3817,161645.0
2021-01-12 09:45:00,89.29,89.62,89.29,89.6,122337.0,83.363,83.6711,83.363,83.6525,122337.0
2021-01-12 09:50:00,89.59,89.68,89.44,89.63,137690.0,83.6431,83.7272,83.5031,83.6805,137690.0
2021-01-12 09:55:00,89.63,89.77,89.58,89.73,137673.0,83.6805,83.8112,83.6338,83.7738,137673.0
2021-01-12 10:00:00,89.72,89.89,89.66,89.88,101802.0,83.7645,83.9232,83.7085,83.9139,101802.0
2021-01-12 10:05:00,89.87,89.93,89.84,89.88,95359.0,83.9045,83.9606,83.8765,83.9139,95359.0
2021-01-12 10:10:00,89.88,90.05,89.88,90.05,66006.0,83.9139,84.0726,83.9139,84.0726,66006.0
2021-01-12 10:15:00,90.05,90.24,90.01,90.23,156120.0,84.0726,84.25,84.0353,84.2407,156120.0
2021-01-12 10:20:00,90.23,90.29,90.18,90.27,79825.0,84.2407,84.2967,84.194,84.278,79825.0
2021-01-12 10:25:00,90.27,90.29,90.1,90.12,108260.0,84.278,84.2967,84.1193,84.138,108260.0
2021-01-12 10:30:00,90.13,90.14,90.03,90.07,90220.0,84.1473,84.1566,84.0539,84.0913,90220.0
2021-01-12 10:35:00,90.06,90.2,90.04,90.15,65211.0,84.0819,84.2126,84.0633,84.166,65211.0
2021-01-12 10:40:00,90.15,90.24,90.14,90.15,71479.0,84.166,84.25,84.1566,84.166,71479.0
2021-01-12 10:45:00,90.16,90.18,90.05,90.15,85085.0,84.1753,84.194,84.0726,84.166,85085.0
2021-01-12 10:50:00,90.15,90.23,90.12,90.22,63726.0,84.166,84.2407,84.138,84.2313,63726.0
2021-01-12 10:55:00,90.21,90.25,90.16,90.21,92753.0,84.222,84.2593,84.1753,84.222,92753.0
2021-01-12 11:00:00,90.21,90.26,90.13,90.2,95130.0,84.222,84.2687,84.1473,84.2126,95130.0
2021-01-12 11:05:00,90.2,90.26,90.16,90.26,33820.0,84.2126,84.2687,84.1753,84.2687,33820.0
2021-01-12 11:10:00,90.27,90.41,90.26,90.38,109859.0,84.278,84.4087,84.2687,84.3807,109859.0
2021-01-12 11:15:00,90.37,90.39,90.21,90.22,61646.0,84.3714,84.39,84.222,84.2313,61646.0
2021-01-12 11:20:00,90.22,90.24,90.14,90.17,81791.0,84.2313,84.25,84.1566,84.1846,81791.0
2021-01-12 11:25:00,90.16,90.21,90.12,90.16,57555.0,84.1753,84.222,84.138,84.1753,57555.0
2021-01-12 11:30:00,90.15,90.17,90.05,90.12,61889.0,84.166,84.1846,84.0726,84.138,61889.0
2021-01-12 11:35:00,90.12,90.16,90.09,90.1,23513.0,84.138,84.1753,84.1099,84.1193,23513.0
2021-01-12 11:40:00,90.11,90.14,90.01,90.06,67565.0,84.1286,84.1566,84.0353,84.0819,67565.0
2021-01-12 11:45:00,90.05,90.09,90.03,90.06,28480.0,84.0726,84.1099,84.0539,84.0819,28480.0
2021-01-12 11:50:00,90.06,90.07,89.87,90.04,50322.0,84.0819,84.0913,83.9045,84.0633,50322.0
2021-01-12 11:55:00,90.03,90.16,90.0,90.14,49197.0,84.0539,84.1753,84.0259,84.1566,49197.0
2021-01-12 12:00:00,90.14,90.19,90.12,90.17,65828.0,84.1566,84.2033,84.138,84.1846,65828.0
2021-01-12 12:05:00,90.17,90.17,89.94,89.98,127420.0,84.1846,84.1846,83.9699,84.0072,127420.0
2021-01-12 12:10:00,90.0,90.0,89.91,89.94,132689.0,84.0259,84.0259,83.9419,83.9699,132689.0
2021-01-12 12:15:00,89.94,90.11,89.87,90.09,112153.0,83.9699,84.1286,83.9045,84.1099,112153.0
2021-01-12 12:20:00,90.09,90.09,90.0,90.01,51315.0,84.1099,84.1099,84.0259,84.0353,51315.0
2021-01-12 12:25:00,90.01,90.19,89.98,90.19,65106.0,84.0353,84.2033,84.0072,84.2033,65106.0
2021-01-12 12:30:00,90.2,90.2,90.05,90.08,58295.0,84.2126,84.2126,84.0726,84.1006,58295.0
2021-01-12 12:35:00,90.08,90.2,90.07,90.19,95425.0,84.1006,84.2126,84.0913,84.2033,95425.0
2021-01-12 12:40:00,90.19,90.24,90.1,90.23,80233.0,84.2033,84.25,84.1193,84.2407,80233.0
2021-01-12 12:45:00,90.23,90.26,90.16,90.2,39386.0,84.2407,84.2687,84.1753,84.2126,39386.0
2021-01-12 12:50:00,90.2,90.23,90.16,90.22,25437.0,84.2126,84.2407,84.1753,84.2313,25437.0
2021-01-12 12:55:00,90.22,90.22,90.14,90.17,1281935.0,84.2313,84.2313,84.1566,84.1846,1281935.0
2021-01-12 13:00:00,90.17,90.22,90.06,90.17,88118.0,84.1846,84.2313,84.0819,84.1846,88118.0
2021-01-12 13:05:00,90.18,90.19,90.12,90.14,33419.0,84.194,84.2033,84.138,84.1566,33419.0
2021-01-12 13:10:00,90.14,90.16,90.12,90.15,31282.0,84.1566,84.1753,84.138,84.166,31282.0
2021-01-12 13:15:00,90.15,90.17,90.06,90.09,25365.0,84.166,84.1846,84.0819,84.1099,25365.0
2021-01-12 13:20:00,90.09,90.1,89.97,90.0,32013.0,84.1099,84.1193,83.9979,84.0259,32013.0
2021-01-12 13:25:00,90.0,90.1,89.99,90.09,57918.0,84.0259,84.1193,84.0166,84.1099,57918.0
2021-01-12 13:30:00,90.09,90.21,90.05,90.18,118387.0,84.1099,84.222,84.0726,84.194,118387.0
2021-01-12 13:35:00,90.19,90.2,90.13,90.2,74617.0,84.2033,84.2126,84.1473,84.2126,74617.0
2021-01-12 13:40:00,90.19,90.2,90.12,90.12,83797.0,84.2033,84.2126,84.138,84.138,83797.0
2021-01-12 13:45:00,90.12,90.15,90.1,90.14,79699.0,84.138,84.166,84.1193,84.1566,79699.0
2021-01-12 13:50:00,90.13,90.17,90.08,90.15,82928.0,84.1473,84.1846,84.1006,84.166,82928.0
2021-01-12 13:55:00,90.14,90.21,90.11,90.19,61450.0,84.1566,84.222,84.1286,84.2033,61450.0
2021-01-12 14:00:00,90.19,90.3,90.16,90.28,135239.0,84.2033,84.306,84.1753,84.2873,135239.0
2021-01-12 14:05:00,90.28,90.31,90.24,90.3,80106.0,84.2873,84.3153,84.25,84.306,80106.0
2021-01-12 14:10:00,90.3,90.38,90.3,90.33,166397.0,84.306,84.3807,84.306,84.334,166397.0
2021-01-12 14:15:00,90.34,90.39,90.3,90.32,83321.0,84.3434,84.39,84.306,84.3247,83321.0
2021-01-12 14:20:00,90.32,90.35,90.27,90.34,82095.0,84.3247,84.3527,84.278,84.3434,82095.0
2021-01-12 14:25:00,90.34,90.43,90.33,90.38,129171.0,84.3434,84.4274,84.334,84.3807,129171.0
2021-01-12 14:30:00,90.37,90.45,90.37,90.41,118477.0,84.3714,84.4461,84.3714,84.4087,118477.0
2021-01-12 14:35:00,90.41,90.43,90.34,90.42,82766.0,84.4087,84.4274,84.3434,84.418,82766.0
2021-01-12 14:40:00,90.41,90.44,90.34,90.37,100296.0,84.4087,84.4367,84.3434,84.3714,100296.0
2021-01-12 14:45:00,90.37,90.51,90.32,90.47,85276.0,84.3714,84.5021,84.3247,84.4647,85276.0
2021-01-12 14:50:00,90.47,90.48,90.38,90.45,56693.0,84.4647,84.4741,84.3807,84.4461,56693.0
2021-01-12 14:55:00,90.45,90.53,90.45,90.51,96417.0,84.4461,84.5207,84.4461,84.5021,96417.0
2021-01-12 15:00:00,90.52,90.65,90.5,90.63,178859.0,84.5114,84.6328,84.4927,84.6141,178859.0
2021-01-12 15:05:00,90.62,90.66,90.56,90.62,265664.0,84.6048,84.6421,84.5487,84.6048,265664.0
2021-01-12 15:10:00,90.62,90.64,90.52,90.53,317743.0,84.6048,84.6234,84.5114,84.5207,317743.0
2021-01-12 15:15:00,90.53,90.64,90.5,90.63,170071.0,84.5207,84.6234,84.4927,84.6141,170071.0
2021-01-12 15:20:00,90.63,90.69,90.62,90.63,158073.0,84.6141,84.6701,84.6048,84.6141,158073.0
2021-01-12 15:25:00,90.62,90.63,90.51,90.51,126894.0,84.6048,84.6141,84.5021,84.5021,126894.0
2021-01-12 15:30:00,90.52,90.56,90.45,90.47,284882.0,84.5114,84.5487,84.4461,84.4647,284882.0
2021-01-12 15:35:00,90.46,90.49,90.44,90.46,93529.0,84.4554,84.4834,84.4367,84.4554,93529.0
2021-01-12 15:40:00,90.45,90.49,90.42,90.44,108485.0,84.4461,84.4834,84.418,84.4367,108485.0
2021-01-12 15:45:00,90.44,90.54,90.41,90.53,181866.0,84.4367,84.5301,84.4087,84.5207,181866.0
2021-01-12 15:50:00,90.54,90.59,90.48,90.56,241769.0,84.5301,84.5768,84.4741,84.5487,241769.0
2021-01-12 15:55:00,90.56,90.62,90.46,90.47,346611.0,84.5487,84.6048,84.4554,84.4647,346611.0
2021-01-13 09:30:00,90.32,90.45,90.22,90.26,335584.0,84.3247,84.4461,84.2313,84.2687,335584.0
2021-01-13 09:35:00,90.27,90.32,90.06,90.19,200555.0,84.278,84.3247,84.0819,84.2033,200555.0
2021-01-13 09:40:00,90.2,90.27,90.12,90.14,132447.0,84.2126,84.278,84.138,84.1566,132447.0
2021-01-13 09:45:00,90.14,90.18,90.03,90.05,235297.0,84.1566,84.194,84.0539,84.0726,235297.0
2021-01-13 09:50:00,90.04,90.07,89.81,89.91,168361.0,84.0633,84.0913,83.8485,83.9419,168361.0
2021-01-13 09:55:00,89.91,89.96,89.85,89.92,107556.0,83.9419,83.9886,83.8859,83.9512,107556.0
2021-01-13 10:00:00,89.92,89.93,89.67,89.68,198426.0,83.9512,83.9606,83.7178,83.7272,198426.0
2021-01-13 10:05:00,89.68,89.91,89.63,89.91,172827.0,83.7272,83.9419,83.6805,83.9419,172827.0
2021-01-13 10:10:00,89.9,90.02,89.83,89.86,122882.0,83.9326,84.0446,83.8672,83.8952,122882.0
2021-01-13 10:15:00,89.86,90.06,89.86,90.02,71112.0,83.8952,84.0819,83.8952,84.0446,71112.0
2021-01-13 10:20:00,90.02,90.06,89.97,90.05,74529.0,84.0446,84.0819,83.9979,84.0726,74529.0
2021-01-13 10:25:00,90.04,90.08,90.0,90.04,52013.0,84.0633,84.1006,84.0259,84.0633,52013.0
2021-01-13 10:30:00,90.04,90.05,89.9,89.91,77794.0,84.0633,84.0726,83.9326,83.9419,77794.0
2021-01-13 10:35:00,89.91,89.96,89.82,89.84,98106.0,83.9419,83.9886,83.8579,83.8765,98106.0
2021-01-13 10:40:00,89.85,89.85,89.75,89.82,41623.0,83.8859,83.8859,83.7925,83.8579,41623.0
2021-01-13 10:45:00,89.82,89.84,89.72,89.74,48749.0,83.8579,83.8765,83.7645,83.7832,48749.0
2021-01-13 10:50:00,89.74,89.8,89.7,89.79,147255.0,83.7832,83.8392,83.7458,83.8299,147255.0
2021-01-13 10:55:00,89.78,89.82,89.75,89.77,169919.0,83.8205,83.8579,83.7925,83.8112,169919.0
2021-01-13 11:00:00,89.78,89.83,89.66,89.69,188722.0,83.8205,83.8672,83.7085,83.7365,188722.0
2021-01-13 11:05:00,89.7,89.72,89.65,89.69,54628.0,83.7458,83.7645,83.6992,83.7365,54628.0
2021-01-13 11:10:00,89.69,89.71,89.64,89.7,98262.0,83.7365,83.7552,83.6898,83.7458,98262.0
2021-01-13 11:15:00,89.7,89.79,89.63,89.77,81037.0,83.7458,83.8299,83.6805,83.8112,81037.0
2021-01-13 11:20:00,89.77,89.84,89.76,89.81,41335.0,83.8112,83.8765,83.8019,83.8485,41335.0
2021-01-13 11:25:00,89.8,89.82,89.71,89.72,31711.0,83.8392,83.8579,83.7552,83.7645,31711.0
2021-01-13 11:30:00,89.72,89.76,89.71,89.76,66110.0,83.7645,83.8019,83.7552,83.8019,66110.0
2021-01-13 11:35:00,89.75,89.78,89.7,89.78,92783.0,83.7925,83.8205,83.7458,83.8205,92783.0
2021-01-13 11:40:00,89.78,89.78,89.69,89.7,44923.0,83.8205,83.8205,83.7365,83.7458,44923.0
2021-01-13 11:45:00,89.69,89.71,89.63,89.7,51089.0,83.7365,83.7552,83.6805,83.7458,51089.0
2021-01-13 11:50:00,89.69,89.72,89.68,89.71,63993.0,83.7365,83.7645,83.7272,83.7552,63993.0
2021-01-13 11:55:00,89.71,89.74,89.69,89.73,69093.0,83.7552,83.7832,83.7365,83.7738,69093.0
2021-01-13 12:00:00,89.72,89.73,89.6,89.6,126707.0,83.7645,83.7738,83.6525,83.6525,126707.0
2021-01-13 12:05:00,89.61,89.65,89.58,89.62,55524.0,83.6618,83.6992,83.6338,83.6711,55524.0
2021-01-13 12:10:00,89.63,89.67,89.57,89.6,71555.0,83.6805,83.7178,83.6245,83.6525,71555.0
2021-01-13 12:15:00,89.59,89.63,89.58,89.59,143513.0,83.6431,83.6805,83.6338,83.6431,143513.0
2021-01-13 12:20:00,89.59,89.61,89.55,89.58,56535.0,83.6431,83.6618,83.6058,83.6338,56535.0
2021-01-13 12:25:00,89.58,89.73,89.57,89.72,30257.0,83.6338,83.7738,83.6245,83.7645,30257.0
2021-01-13 12:30:00,89.73,89.75,89.67,89.71,45175.0,83.7738,83.7925,83.7178,83.7552,45175.0
2021-01-13 12:35:00,89.7,89.74,89.68,89.73,43561.0,83.7458,83.7832,83.7272,83.7738,43561.0
2021-01-13 12:40:00,89.72,89.74,89.69,89.74,74762.0,83.7645,83.7832,83.7365,83.7832,74762.0
2021-01-13 12:45:00,89.73,89.88,89.73,89.88,73601.0,83.7738,83.9139,83.7738,83.9139,73601.0
2021-01-13 12:50:00,89.87,89.99,89.85,89.98,58538.0,83.9045,84.0166,83.8859,84.0072,58538.0
2021-01-13 12:55:00,89.98,89.99,89.89,89.89,35870.0,84.0072,84.0166,83.9232,83.9232,35870.0
2021-01-13 13:00:00,89.89,89.91,89.79,89.84,106554.0,83.9232,83.9419,83.8299,83.8765,106554.0
2021-01-13 13:05:00,89.84,89.85,89.81,89.85,44123.0,83.8765,83.8859,83.8485,83.8859,44123.0
2021-01-13 13:10:00,89.84,89.88,89.82,89.87,38163.0,83.8765,83.9139,83.8579,83.9045,38163.0
2021-01-13 13:15:00,89.88,89.92,89.85,89.88,63792.0,83.9139,83.9512,83.8859,83.9139,63792.0
2021-01-13 13:20:00,89.88,89.95,89.86,89.92,42806.0,83.9139,83.9792,83.8952,83.9512,42806.0
2021-01-13 13:25:00,89.92,89.96,89.9,89.92,34837.0,83.9512,83.9886,83.9326,83.9512,34837.0
2021-01-13 13:30:00,89.92,89.94,89.89,89.89,27028.0,83.9512,83.9699,83.9232,83.9232,27028.0
2021-01-13 13:35:00,89.88,89.92,89.85,89.91,28972.0,83.9139,83.9512,83.8859,83.9419,28972.0
2021-01-13 13:40:00,89.91,89.95,89.87,89.93,69313.0,83.9419,83.9792,83.9045,83.9606,69313.0
2021-01-13 13:45:00,89.93,90.0,89.92,89.97,132043.0,83.9606,84.0259,83.9512,83.9979,132043.0
2021-01-13 13:50:00,89.98,90.0,89.93,89.95,39964.0,84.0072,84.0259,83.9606,83.9792,39964.0
2021-01-13 13:55:00,89.95,89.99,89.94,89.95,49719.0,83.9792,84.0166,83.9699,83.9792,49719.0
2021-01-13 14:00:00,89.94,90.08,89.86,89.99,440179.0,83.9699,84.1006,83.8952,84.0166,440179.0
2021-01-13 14:05:00,89.99,90.12,89.97,90.11,89946.0,84.0166,84.138,83.9979,84.1286,89946.0
2021-01-13 14:10:00,90.12,90.18,90.12,90.18,81783.0,84.138,84.194,84.138,84.194,81783.0
2021-01-13 14:15:00,90.18,90.21,90.15,90.17,146832.0,84.194,84.222,84.166,84.1846,146832.0
2021-01-13 14:20:00,90.17,90.17,90.1,90.13,47807.0,84.1846,84.1846,84.1193,84.1473,47807.0
2021-01-13 14:25:00,90.14,90.15,90.11,90.14,15594.0,84.1566,84.166,84.1286,84.1566,15594.0
2021-01-13 14:30:00,90.14,90.16,90.08,90.14,40818.0,84.1566,84.1753,84.1006,84.1566,40818.0
2021-01-13 14:35:00,90.14,90.14,90.08,90.11,39033.0,84.1566,84.1566,84.1006,84.1286,39033.0
2021-01-13 14:40:00,90.11,90.12,90.0,90.01,55360.0,84.1286,84.138,84.0259,84.0353,55360.0
2021-01-13 14:45:00,90.01,90.05,90.0,90.03,48563.0,84.0353,84.0726,84.0259,84.0539,48563.0
2021-01-13 14:50:00,90.04,90.08,90.03,90.04,34083.0,84.0633,84.1006,84.0539,84.0633,34083.0
2021-01-13 14:55:00,90.03,90.03,89.97,89.99,60056.0,84.0539,84.0539,83.9979,84.0166,60056.0
2021-01-13 15:00:00,89.99,90.01,89.92,89.94,122193.0,84.0166,84.0353,83.9512,83.9699,122193.0
2021-01-13 15:05:00,89.93,89.95,89.86,89.88,173039.0,83.9606,83.9792,83.8952,83.9139,173039.0
2021-01-13 15:10:00,89.88,89.96,89.87,89.94,131176.0,83.9139,83.9886,83.9045,83.9699,131176.0
2021-01-13 15:15:00,89.94,89.95,89.85,89.86,103845.0,83.9699,83.9792,83.8859,83.8952,103845.0
2021-01-13 15:20:00,89.86,89.87,89.78,89.79,90774.0,83.8952,83.9045,83.8205,83.8299,90774.0
2021-01-13 15:25:00,89.8,89.81,89.7,89.73,164666.0,83.8392,83.8485,83.7458,83.7738,164666.0
2021-01-13 15:30:00,89.74,89.79,89.68,89.78,151866.0,83.7832,83.8299,83.7272,83.8205,151866.0
2021-01-13 15:35:00,89.79,89.79,89.68,89.75,98000.0,83.8299,83.8299,83.7272,83.7925,98000.0
2021-01-13 15:40:00,89.75,89.82,89.73,89.78,140915.0,83.7925,83.8579,83.7738,83.8205,140915.0
2021-01-13 15:45:00,89.79,89.82,89.75,89.82,145388.0,83.8299,83.8579,83.7925,83.8579,145388.0
2021-01-13 15:50:00,89.83,89.84,89.78,89.78,245163.0,83.8672,83.8765,83.8205,83.8205,245163.0
2021-01-13 15:55:00,89.79,89.83,89.69,89.69,848960.0,83.8299,83.8672,83.7365,83.7365,848960.0
2021-01-14 09:30:00,90.14,90.31,90.12,90.14,211019.0,84.1566,84.3153,84.138,84.1566,211019.0
2021-01-14 09:35:00,90.14,90.51,90.11,90.45,151869.0,84.1566,84.5021,84.1286,84.4461,151869.0
2021-01-14 09:40:00,90.47,90.53,90.41,90.43,134516.0,84.4647,84.5207,84.4087,84.4274,134516.0
2021-01-14 09:45:00,90.42,90.49,90.37,90.39,172224.0,84.418,84.4834,84.3714,84.39,172224.0
2021-01-14 09:50:00,90.38,90.4,90.31,90.34,212849.0,84.3807,84.3994,84.3153,84.3434,212849.0
2021-01-14 09:55:00,90.34,90.45,90.33,90.35,101843.0,84.3434,84.4461,84.334,84.3527,101843.0
2021-01-14 10:00:00,90.34,90.4,90.31,90.38,60851.0,84.3434,84.3994,84.3153,84.3807,60851.0
2021-01-14 10:05:00,90.38,90.47,90.22,90.29,90600.0,84.3807,84.4647,84.2313,84.2967,90600.0
2021-01-14 10:10:00,90.31,90.49,90.29,90.46,124733.0,84.3153,84.4834,84.2967,84.4554,124733.0
2021-01-14 10:15:00,90.47,90.51,90.38,90.51,101942.0,84.4647,84.5021,84.3807,84.5021,101942.0
2021-01-14 10:20:00,90.51,90.52,90.46,90.47,67260.0,84.5021,84.5114,84.4554,84.4647,67260.0
2021-01-14 10:25:00,90.48,90.51,90.42,90.46,82676.0,84.4741,84.5021,84.418,84.4554,82676.0
2021-01-14 10:30:00,90.45,90.53,90.41,90.48,88854.0,84.4461,84.5207,84.4087,84.4741,88854.0
2021-01-14 10:35:00,90.48,90.49,90.28,90.34,55377.0,84.4741,84.4834,84.2873,84.3434,55377.0
2021-01-14 10:40:00,90.34,90.39,90.29,90.35,51020.0,84.3434,84.39,84.2967,84.3527,51020.0
2021-01-14 10:45:00,90.34,90.34,90.18,90.2,47072.0,84.3434,84.3434,84.194,84.2126,47072.0
2021-01-14 10:50:00,90.19,90.22,90.16,90.18,29626.0,84.2033,84.2313,84.1753,84.194,29626.0
2021-01-14 10:55:00,90.17,90.24,90.07,90.22,107783.0,84.1846,84.25,84.0913,84.2313,107783.0
2021-01-14 11:00:00,90.22,90.22,90.04,90.06,42923.0,84.2313,84.2313,84.0633,84.0819,42923.0
2021-01-14 11:05:00,90.06,90.09,90.01,90.09,58732.0,84.0819,84.1099,84.0353,84.1099,58732.0
2021-01-14 11:10:00,90.09,90.15,90.03,90.13,204377.0,84.1099,84.166,84.0539,84.1473,204377.0
2021-01-14 11:15:00,90.13,90.2,90.12,90.2,56334.0,84.1473,84.2126,84.138,84.2126,56334.0
2021-01-14 11:20:00,90.21,90.25,90.18,90.18,31192.0,84.222,84.2593,84.194,84.194,31192.0
2021-01-14 11:25:00,90.17,90.26,90.17,90.2,40584.0,84.1846,84.2687,84.1846,84.2126,40584.0
2021-01-14 11:30:00,90.21,90.27,90.2,90.26,53229.0,84.222,84.278,84.2126,84.2687,53229.0
2021-01-14 11:35:00,90.27,90.31,90.22,90.25,54831.0,84.278,84.3153,84.2313,84.2593,54831.0
2021-01-14 11:40:00,90.25,90.33,90.24,90.33,67682.0,84.2593,84.334,84.25,84.334,67682.0
2021-01-14 11:45:00,90.33,90.33,90.27,90.27,47256.0,84.334,84.334,84.278,84.278,47256.0
2021-01-14 11:50:00,90.28,90.33,90.26,90.31,50862.0,84.2873,84.334,84.2687,84.3153,50862.0
2021-01-14 11:55:00,90.31,90.32,90.28,90.3,49370.0,84.3153,84.3247,84.2873,84.306,49370.0
2021-01-14 12:00:00,90.29,90.38,90.28,90.36,110688.0,84.2967,84.3807,84.2873,84.362,110688.0
2021-01-14 12:05:00,90.35,90.44,90.35,90.41,152456.0,84.3527,84.4367,84.3527,84.4087,152456.0
2021-01-14 12:10:00,90.4,90.45,90.35,90.45,200673.0,84.3994,84.4461,84.3527,84.4461,200673.0
2021-01-14 12:15:00,90.45,90.46,90.39,90.4,87578.0,84.4461,84.4554,84.39,84.3994,87578.0
2021-01-14 12:20:00,90.4,90.41,90.36,90.36,61603.0,84.3994,84.4087,84.362,84.362,61603.0
2021-01-14 12:25:00,90.35,90.4,90.32,90.39,144211.0,84.3527,84.3994,84.3247,84.39,144211.0
2021-01-14 12:30:00,90.4,90.45,90.39,90.43,103539.0,84.3994,84.4461,84.39,84.4274,103539.0
2021-01-14 12:35:00,90.44,90.46,90.37,90.4,115309.0,84.4367,84.4554,84.3714,84.3994,115309.0
2021-01-14 12:40:00,90.41,90.44,90.37,90.41,138466.0,84.4087,84.4367,84.3714,84.4087,138466.0
2021-01-14 12:45:00,90.41,90.42,90.34,90.4,118511.0,84.4087,84.418,84.3434,84.3994,118511.0
2021-01-14 12:50:00,90.4,90.44,90.39,90.42,177331.0,84.3994,84.4367,84.39,84.418,177331.0
2021-01-14 12:55:00,90.41,90.44,90.38,90.4,169317.0,84.4087,84.4367,84.3807,84.3994,169317.0
2021-01-14 13:00:00,90.4,90.46,90.39,90.43,158271.0,84.3994,84.4554,84.39,84.4274,158271.0
2021-01-14 13:05:00,90.42,90.44,90.38,90.43,118551.0,84.418,84.4367,84.3807,84.4274,118551.0
2021-01-14 13:10:00,90.43,90.44,90.38,90.39,128129.0,84.4274,84.4367,84.3807,84.39,128129.0
2021-01-14 13:15:00,90.38,90.39,90.32,90.34,92887.0,84.3807,84.39,84.3247,84.3434,92887.0
2021-01-14 13:20:00,90.33,90.46,90.3,90.39,325146.0,84.334,84.4554,84.306,84.39,325146.0
2021-01-14 13:25:00,90.38,90.4,90.36,90.38,168704.0,84.3807,84.3994,84.362,84.3807,168704.0
2021-01-14 13:30:00,90.39,90.48,90.38,90.46,160718.0,84.39,84.4741,84.3807,84.4554,160718.0
2021-01-14 13:35:00,90.47,90.6,90.46,90.58,110820.0,84.4647,84.5861,84.4554,84.5674,110820.0
2021-01-14 13:40:00,90.59,90.62,90.58,90.59,207754.0,84.5768,84.6048,84.5674,84.5768,207754.0
2021-01-14 13:45:00,90.59,90.61,90.57,90.59,101031.0,84.5768,84.5954,84.5581,84.5768,101031.0
2021-01-14 13:50:00,90.59,90.62,90.53,90.56,157064.0,84.5768,84.6048,84.5207,84.5487,157064.0
2021-01-14 13:55:00,90.56,90.57,90.48,90.5,107960.0,84.5487,84.5581,84.4741,84.4927,107960.0
2021-01-14 14:00:00,90.5,90.57,90.49,90.56,134538.0,84.4927,84.5581,84.4834,84.5487,134538.0
2021-01-14 14:05:00,90.55,90.59,90.54,90.56,82313.0,84.5394,84.5768,84.5301,84.5487,82313.0
2021-01-14 14:10:00,90.56,90.61,90.54,90.59,108461.0,84.5487,84.5954,84.5301,84.5768,108461.0
2021-01-14 14:15:00,90.6,90.65,90.58,90.59,89845.0,84.5861,84.6328,84.5674,84.5768,89845.0
2021-01-14 14:20:00,90.59,90.59,90.52,90.58,86098.0,84.5768,84.5768,84.5114,84.5674,86098.0
2021-01-14 14:25:00,90.57,90.58,90.51,90.54,115156.0,84.5581,84.5674,84.5021,84.5301,115156.0
2021-01-14 14:30:00,90.55,90.61,90.53,90.61,184644.0,84.5394,84.5954,84.5207,84.5954,184644.0
2021-01-14 14:35:00,90.6,90.61,90.55,90.55,97058.0,84.5861,84.5954,84.5394,84.5394,97058.0
2021-01-14 14:40:00,90.54,90.54,90.47,90.49,72685.0,84.5301,84.5301,84.4647,84.4834,72685.0
2021-01-14 14:45:00,90.49,90.51,90.4,90.41,116918.0,84.4834,84.5021,84.3994,84.4087,116918.0
2021-01-14 14:50:00,90.41,90.42,90.31,90.33,145168.0,84.4087,84.418,84.3153,84.334,145168.0
2021-01-14 14:55:00,90.32,90.35,90.29,90.34,39702.0,84.3247,84.3527,84.2967,84.3434,39702.0
2021-01-14 15:00:00,90.35,90.41,90.34,90.38,58844.0,84.3527,84.4087,84.3434,84.3807,58844.0
2021-01-14 15:05:00,90.37,90.38,90.28,90.29,57123.0,84.3714,84.3807,84.2873,84.2967,57123.0
2021-01-14 15:10:00,90.29,90.31,90.19,90.23,133048.0,84.2967,84.3153,84.2033,84.2407,133048.0
2021-01-14 15:15:00,90.23,90.25,90.03,90.03,113098.0,84.2407,84.2593,84.0539,84.0539,113098.0
2021-01-14 15:20:00,90.02,90.2,90.02,90.12,174999.0,84.0446,84.2126,84.0446,84.138,174999.0
2021-01-14 15:25:00,90.12,90.12,90.01,90.09,108707.0,84.138,84.138,84.0353,84.1099,108707.0
2021-01-14 15:30:00,90.09,90.2,90.05,90.11,133899.0,84.1099,84.2126,84.0726,84.1286,133899.0
2021-01-14 15:35:00,90.11,90.11,90.03,90.08,91462.0,84.1286,84.1286,84.0539,84.1006,91462.0
2021-01-14 15:40:00,90.09,90.09,90.0,90.03,70656.0,84.1099,84.1099,84.0259,84.0539,70656.0
2021-01-14 15:45:00,90.04,90.12,90.0,90.07,140146.0,84.0633,84.138,84.0259,84.0913,140146.0
2021-01-14 15:50:00,90.07,90.08,89.84,89.88,236887.0,84.0913,84.1006,83.8765,83.9139,236887.0
2021-01-14 15:55:00,89.89,90.02,89.85,89.99,439609.0,83.9232,84.0446,83.8859,84.0166,439609.0
2021-01-15 09:30:00,89.4,89.61,88.73,88.73,392449.0,83.4657,83.6618,82.8402,82.8402,392449.0
2021-01-15 09:35:00,88.72,88.73,88.43,88.57,389923.0,82.8309,82.8402,82.5601,82.6908,389923.0
2021-01-15 09:40:00,88.57,88.92,88.46,88.91,539664.0,82.6908,83.0176,82.5881,83.0083,539664.0
2021-01-15 09:45:00,88.92,89.07,88.85,89.06,168234.0,83.0176,83.1577,82.9523,83.1483,168234.0
2021-01-15 09:50:00,89.06,89.13,88.9,88.9,346558.0,83.1483,83.2137,82.9989,82.9989,346558.0
2021-01-15 09:55:00,88.91,88.93,88.77,88.92,396183.0,83.0083,83.0269,82.8776,83.0176,396183.0
2021-01-15 10:00:00,88.92,88.95,88.7,88.8,300413.0,83.0176,83.0456,82.8122,82.9056,300413.0
2021-01-15 10:05:00,88.8,88.8,88.36,88.4,416821.0,82.9056,82.9056,82.4948,82.5321,416821.0
2021-01-15 10:10:00,88.4,88.63,88.38,88.47,206646.0,82.5321,82.7469,82.5135,82.5975,206646.0
2021-01-15 10:15:00,88.47,88.47,88.26,88.34,230966.0,82.5975,82.5975,82.4014,82.4761,230966.0
2021-01-15 10:20:00,88.35,88.37,88.09,88.09,349312.0,82.4854,82.5041,82.2427,82.2427,349312.0
2021-01-15 10:25:00,88.09,88.4,88.08,88.31,299197.0,82.2427,82.5321,82.2334,82.4481,299197.0
2021-01-15 10:30:00,88.31,88.51,88.2,88.47,226173.0,82.4481,82.6348,82.3454,82.5975,226173.0
2021-01-15 10:35:00,88.48,88.57,88.43,88.57,201280.0,82.6068,82.6908,82.5601,82.6908,201280.0
2021-01-15 10:40:00,88.57,88.7,88.52,88.68,215788.0,82.6908,82.8122,82.6442,82.7935,215788.0
2021-01-15 10:45:00,88.69,88.73,88.49,88.56,113992.0,82.8029,82.8402,82.6162,82.6815,113992.0
2021-01-15 10:50:00,88.56,88.72,88.56,88.63,148903.0,82.6815,82.8309,82.6815,82.7469,148903.0
2021-01-15 10:55:00,88.62,88.75,88.57,88.72,164167.0,82.7375,82.8589,82.6908,82.8309,164167.0
2021-01-15 11:00:00,88.72,88.72,88.58,88.64,130119.0,82.8309,82.8309,82.7002,82.7562,130119.0
2021-01-15 11:05:00,88.64,88.65,88.48,88.51,122539.0,82.7562,82.7655,82.6068,82.6348,122539.0
2021-01-15 11:10:00,88.51,88.64,88.41,88.54,179756.0,82.6348,82.7562,82.5415,82.6628,179756.0
2021-01-15 11:15:00,88.54,88.59,88.4,88.57,257303.0,82.6628,82.7095,82.5321,82.6908,257303.0
2021-01-15 11:20:00,88.57,88.65,88.55,88.59,99558.0,82.6908,82.7655,82.6722,82.7095,99558.0
2021-01-15 11:25:00,88.6,88.8,88.6,88.77,94080.0,82.7189,82.9056,82.7189,82.8776,94080.0
2021-01-15 11:30:00,88.76,88.8,88.68,88.68,99271.0,82.8682,82.9056,82.7935,82.7935,99271.0
2021-01-15 11:35:00,88.69,88.78,88.66,88.75,184152.0,82.8029,82.8869,82.7749,82.8589,184152.0
2021-01-15 11:40:00,88.75,88.83,88.72,88.76,86919.0,82.8589,82.9336,82.8309,82.8682,86919.0
2021-01-15 11:45:00,88.75,88.76,88.63,88.63,90823.0,82.8589,82.8682,82.7469,82.7469,90823.0
2021-01-15 11:50:00,88.63,88.65,88.51,88.55,63132.0,82.7469,82.7655,82.6348,82.6722,63132.0
2021-01-15 11:55:00,88.55,88.63,88.5,88.61,55903.0,82.6722,82.7469,82.6255,82.7282,55903.0
2021-01-15 12:00:00,88.6,88.63,88.52,88.59,63979.0,82.7189,82.7469,82.6442,82.7095,63979.0
2021-01-15 12:05:00,88.62,88.68,88.55,88.61,320278.0,82.7375,82.7935,82.6722,82.7282,320278.0
2021-01-15 12:10:00,88.61,88.61,88.52,88.57,72266.0,82.7282,82.7282,82.6442,82.6908,72266.0
2021-01-15 12:15:00,88.57,88.7,88.57,88.66,100085.0,82.6908,82.8122,82.6908,82.7749,100085.0
2021-01-15 12:20:00,88.67,88.68,88.57,88.65,63110.0,82.7842,82.7935,82.6908,82.7655,63110.0
2021-01-15 12:25:00,88.65,88.73,88.61,88.67,77433.0,82.7655,82.8402,82.7282,82.7842,77433.0
2021-01-15 12:30:00,88.67,88.75,88.64,88.7,60974.0,82.7842,82.8589,82.7562,82.8122,60974.0
2021-01-15 12:35:00,88.7,88.79,88.68,88.79,46474.0,82.8122,82.8962,82.7935,82.8962,46474.0
2021-01-15 12:40:00,88.78,88.88,88.77,88.83,92382.0,82.8869,82.9803,82.8776,82.9336,92382.0
2021-01-15 12:45:00,88.83,88.83,88.75,88.81,72726.0,82.9336,82.9336,82.8589,82.9149,72726.0
2021-01-15 12:50:00,88.81,88.96,88.76,88.92,72302.0,82.9149,83.055,82.8682,83.0176,72302.0
2021-01-15 12:55:00,88.93,88.94,88.87,88.9,28410.0,83.0269,83.0363,82.9709,82.9989,28410.0
2021-01-15 13:00:00,88.9,88.9,88.72,88.73,128290.0,82.9989,82.9989,82.8309,82.8402,128290.0
2021-01-15 13:05:00,88.73,88.77,88.72,88.73,59746.0,82.8402,82.8776,82.8309,82.8402,59746.0
2021-01-15 13:10:00,88.74,88.78,88.68,88.72,102090.0,82.8496,82.8869,82.7935,82.8309,102090.0
2021-01-15 13:15:00,88.72,88.88,88.71,88.86,127148.0,82.8309,82.9803,82.8215,82.9616,127148.0
2021-01-15 13:20:00,88.86,88.93,88.84,88.93,52564.0,82.9616,83.0269,82.9429,83.0269,52564.0
2021-01-15 13:25:00,88.92,88.94,88.87,88.89,53535.0,83.0176,83.0363,82.9709,82.9896,53535.0
2021-01-15 13:30:00,88.88,88.94,88.88,88.88,121070.0,82.9803,83.0363,82.9803,82.9803,121070.0
2021-01-15 13:35:00,88.87,88.9,88.81,88.88,67797.0,82.9709,82.9989,82.9149,82.9803,67797.0
2021-01-15 13:40:00,88.87,88.92,88.84,88.9,54233.0,82.9709,83.0176,82.9429,82.9989,54233.0
2021-01-15 13:45:00,88.9,88.96,88.85,88.86,56205.0,82.9989,83.055,82.9523,82.9616,56205.0
2021-01-15 13:50:00,88.85,88.89,88.77,88.77,94128.0,82.9523,82.9896,82.8776,82.8776,94128.0
2021-01-15 13:55:00,88.76,88.84,88.73,88.83,123272.0,82.8682,82.9429,82.8402,82.9336,123272.0
2021-01-15 14:00:00,88.83,88.86,88.78,88.84,90231.0,82.9336,82.9616,82.8869,82.9429,90231.0
2021-01-15 14:05:00,88.84,88.86,88.78,88.79,93933.0,82.9429,82.9616,82.8869,82.8962,93933.0
2021-01-15 14:10:00,88.78,88.8,88.72,88.78,110832.0,82.8869,82.9056,82.8309,82.8869,110832.0
2021-01-15 14:15:00,88.78,88.84,88.76,88.76,72946.0,82.8869,82.9429,82.8682,82.8682,72946.0
2021-01-15 14:20:00,88.76,88.81,88.75,88.8,110867.0,82.8682,82.9149,82.8589,82.9056,110867.0
2021-01-15 14:25:00,88.8,88.88,88.77,88.87,103984.0,82.9056,82.9803,82.8776,82.9709,103984.0
2021-01-15 14:30:00,88.87,88.97,88.87,88.97,102203.0,82.9709,83.0643,82.9709,83.0643,102203.0
2021-01-15 14:35:00,88.97,89.03,88.96,89.02,61263.0,83.0643,83.1203,83.055,83.111,61263.0
2021-01-15 14:40:00,89.02,89.05,88.94,89.03,54949.0,83.111,83.139,83.0363,83.1203,54949.0
2021-01-15 14:45:00,89.03,89.08,89.02,89.06,38625.0,83.1203,83.167,83.111,83.1483,38625.0
2021-01-15 14:50:00,89.06,89.07,89.0,89.02,48606.0,83.1483,83.1577,83.0923,83.111,48606.0
2021-01-15 14:55:00,89.01,89.01,88.93,88.98,106520.0,83.1016,83.1016,83.0269,83.0736,106520.0
2021-01-15 15:00:00,89.0,89.04,88.97,88.98,74897.0,83.0923,83.1296,83.0643,83.0736,74897.0
2021-01-15 15:05:00,88.99,89.0,88.87,88.88,107703.0,83.083,83.0923,82.9709,82.9803,107703.0
2021-01-15 15:10:00,88.89,89.12,88.89,89.09,107577.0,82.9896,83.2043,82.9896,83.1763,107577.0
2021-01-15 15:15:00,89.09,89.15,89.05,89.07,139022.0,83.1763,83.2323,83.139,83.1577,139022.0
2021-01-15 15:20:00,89.06,89.09,89.0,89.05,60748.0,83.1483,83.1763,83.0923,83.139,60748.0
2021-01-15 15:25:00,89.05,89.05,88.97,88.98,36888.0,83.139,83.139,83.0643,83.0736,36888.0
2021-01-15 15:30:00,88.98,88.98,88.85,88.91,90616.0,83.0736,83.0736,82.9523,83.0083,90616.0
2021-01-15 15:35:00,88.91,88.97,88.88,88.88,157238.0,83.0083,83.0643,82.9803,82.9803,157238.0
2021-01-15 15:40:00,88.88,89.0,88.78,88.79,137437.0,82.9803,83.0923,82.8869,82.8962,137437.0
2021-01-15 15:45:00,88.79,88.9,88.78,88.82,205985.0,82.8962,82.9989,82.8869,82.9242,205985.0
2021-01-15 15:50:00,88.83,88.85,88.76,88.83,371827.0,82.9336,82.9523,82.8682,82.9336,371827.0
2021-01-15 15:55:00,88.83,88.86,88.76,88.81,626387.0,82.9336,82.9616,82.8682,82.9149,626387.0
2021-01-19 09:30:00,89.59,89.78,89.46,89.57,298592.0,83.6431,83.8205,83.5218,83.6245,298592.0
2021-01-19 09:35:00,89.56,89.84,89.5,89.79,197387.0,83.6151,83.8765,83.5591,83.8299,197387.0
2021-01-19 09:40:00,89.79,89.83,89.59,89.81,218320.0,83.8299,83.8672,83.6431,83.8485,218320.0
2021-01-19 09:45:00,89.81,89.89,89.55,89.58,198342.0,83.8485,83.9232,83.6058,83.6338,198342.0
2021-01-19 09:50:00,89.58,89.62,89.46,89.56,182508.0,83.6338,83.6711,83.5218,83.6151,182508.0
2021-01-19 09:55:00,89.56,89.63,89.45,89.6,113302.0,83.6151,83.6805,83.5124,83.6525,113302.0
2021-01-19 10:00:00,89.61,89.71,89.47,89.54,144974.0,83.6618,83.7552,83.5311,83.5965,144974.0
2021-01-19 10:05:00,89.53,89.63,89.48,89.5,162817.0,83.5871,83.6805,83.5404,83.5591,162817.0
2021-01-19 10:10:00,89.51,89.56,89.38,89.54,110418.0,83.5684,83.6151,83.4471,83.5965,110418.0
2021-01-19 10:15:00,89.54,89.61,89.47,89.51,96388.0,83.5965,83.6618,83.5311,83.5684,96388.0
2021-01-19 10:20:00,89.51,89.66,89.47,89.5,104731.0,83.5684,83.7085,83.5311,83.5591,104731.0
2021-01-19 10:25:00,89.5,89.61,89.47,89.61,132022.0,83.5591,83.6618,83.5311,83.6618,132022.0
2021-01-19 10:30:00,89.63,89.73,89.6,89.7,109714.0,83.6805,83.7738,83.6525,83.7458,109714.0
2021-01-19 10:35:00,89.71,89.82,89.69,89.71,99764.0,83.7552,83.8579,83.7365,83.7552,99764.0
2021-01-19 10:40:00,89.71,89.81,89.68,89.77,116128.0,83.7552,83.8485,83.7272,83.8112,116128.0
2021-01-19 10:45:00,89.79,89.83,89.74,89.8,155839.0,83.8299,83.8672,83.7832,83.8392,155839.0
2021-01-19 10:50:00,89.81,89.85,89.75,89.78,99584.0,83.8485,83.8859,83.7925,83.8205,99584.0
2021-01-19 10:55:00,89.78,89.81,89.65,89.66,114482.0,83.8205,83.8485,83.6992,83.7085,114482.0
2021-01-19 11:00:00,89.66,89.73,89.64,89.7,101177.0,83.7085,83.7738,83.6898,83.7458,101177.0
2021-01-19 11:05:00,89.7,89.72,89.5,89.55,154428.0,83.7458,83.7645,83.5591,83.6058,154428.0
2021-01-19 11:10:00,89.55,89.62,89.51,89.58,108550.0,83.6058,83.6711,83.5684,83.6338,108550.0
2021-01-19 11:15:00,89.56,89.58,89.44,89.52,73101.0,83.6151,83.6338,83.5031,83.5778,73101.0
2021-01-19 11:20:00,89.52,89.56,89.43,89.48,58810.0,83.5778,83.6151,83.4938,83.5404,58810.0
2021-01-19 11:25:00,89.49,89.53,89.45,89.5,54527.0,83.5498,83.5871,83.5124,83.5591,54527.0
2021-01-19 11:30:00,89.5,89.53,89.34,89.36,52377.0,83.5591,83.5871,83.4097,83.4284,52377.0
2021-01-19 11:35:00,89.36,89.44,89.31,89.42,40166.0,83.4284,83.5031,83.3817,83.4844,40166.0
2021-01-19 11:40:00,89.42,89.43,89.35,89.4,69494.0,83.4844,83.4938,83.4191,83.4657,69494.0
2021-01-19 11:45:00,89.41,89.48,89.39,89.46,54372.0,83.4751,83.5404,83.4564,83.5218,54372.0
2021-01-19 11:50:00,89.48,89.55,89.48,89.51,20917.0,83.5404,83.6058,83.5404,83.5684,20917.0
2021-01-19 11:55:00,89.49,89.5,89.36,89.37,345772.0,83.5498,83.5591,83.4284,83.4377,345772.0
2021-01-19 12:00:00,89.37,89.44,89.35,89.42,63748.0,83.4377,83.5031,83.4191,83.4844,63748.0
2021-01-19 12:05:00,89.42,89.42,89.36,89.37,46642.0,83.4844,83.4844,83.4284,83.4377,46642.0
2021-01-19 12:10:00,89.36,89.36,89.3,89.31,35955.0,83.4284,83.4284,83.3724,83.3817,35955.0
2021-01-19 12:15:00,89.31,89.33,89.24,89.26,54761.0,83.3817,83.4004,83.3164,83.335,54761.0
2021-01-19 12:20:00,89.26,89.38,89.25,89.35,29588.0,83.335,83.4471,83.3257,83.4191,29588.0
2021-01-19 12:25:00,89.35,89.35,89.26,89.28,57680.0,83.4191,83.4191,83.335,83.3537,57680.0
2021-01-19 12:30:00,89.28,89.29,89.25,89.28,29510.0,83.3537,83.363,83.3257,83.3537,29510.0
2021-01-19 12:35:00,89.28,89.29,89.22,89.27,60197.0,83.3537,83.363,83.2977,83.3444,60197.0
2021-01-19 12:40:00,89.26,89.42,89.25,89.42,64099.0,83.335,83.4844,83.3257,83.4844,64099.0
2021-01-19 12:45:00,89.41,89.42,89.35,89.36,58880.0,83.4751,83.4844,83.4191,83.4284,58880.0
2021-01-19 12:50:00,89.36,89.4,89.34,89.37,26304.0,83.4284,83.4657,83.4097,83.4377,26304.0
2021-01-19 12:55:00,89.38,89.45,89.35,89.44,37251.0,83.4471,83.5124,83.4191,83.5031,37251.0
2021-01-19 13:00:00,89.44,89.51,89.42,89.49,47224.0,83.5031,83.5684,83.4844,83.5498,47224.0
2021-01-19 13:05:00,89.49,89.54,89.47,89.5,66767.0,83.5498,83.5965,83.5311,83.5591,66767.0
2021-01-19 13:10:00,89.49,89.51,89.42,89.43,45564.0,83.5498,83.5684,83.4844,83.4938,45564.0
2021-01-19 13:15:00,89.42,89.43,89.35,89.36,85723.0,83.4844,83.4938,83.4191,83.4284,85723.0
2021-01-19 13:20:00,89.36,89.43,89.35,89.43,25955.0,83.4284,83.4938,83.4191,83.4938,25955.0
2021-01-19 13:25:00,89.43,89.46,89.38,89.4,32875.0,83.4938,83.5218,83.4471,83.4657,32875.0
2021-01-19 13:30:00,89.4,89.42,89.37,89.41,17302.0,83.4657,83.4844,83.4377,83.4751,17302.0
2021-01-19 13:35:00,89.4,89.47,89.39,89.4,32061.0,83.4657,83.5311,83.4564,83.4657,32061.0
2021-01-19 13:40:00,89.4,89.42,89.35,89.39,61011.0,83.4657,83.4844,83.4191,83.4564,61011.0
2021-01-19 13:45:00,89.4,89.42,89.37,89.42,22150.0,83.4657,83.4844,83.4377,83.4844,22150.0
2021-01-19 13:50:00,89.42,89.47,89.41,89.45,35514.0,83.4844,83.5311,83.4751,83.5124,35514.0
2021-01-19 13:55:00,89.45,89.48,89.43,89.44,39164.0,83.5124,83.5404,83.4938,83.5031,39164.0
2021-01-19 14:00:00,89.45,89.45,89.37,89.39,137166.0,83.5124,83.5124,83.4377,83.4564,137166.0
2021-01-19 14:05:00,89.39,89.43,89.37,89.41,25348.0,83.4564,83.4938,83.4377,83.4751,25348.0
2021-01-19 14:10:00,89.41,89.43,89.38,89.42,35077.0,83.4751,83.4938,83.4471,83.4844,35077.0
2021-01-19 14:15:00,89.43,89.44,89.39,89.43,105452.0,83.4938,83.5031,83.4564,83.4938,105452.0
2021-01-19 14:20:00,89.43,89.43,89.37,89.39,138750.0,83.4938,83.4938,83.4377,83.4564,138750.0
2021-01-19 14:25:00,89.4,89.41,89.34,89.37,22693.0,83.4657,83.4751,83.4097,83.4377,22693.0
2021-01-19 14:30:00,89.37,89.4,89.31,89.35,73853.0,83.4377,83.4657,83.3817,83.4191,73853.0
2021-01-19 14:35:00,89.35,89.37,89.3,89.3,55588.0,83.4191,83.4377,83.3724,83.3724,55588.0
2021-01-19 14:40:00,89.31,89.36,89.21,89.23,79606.0,83.3817,83.4284,83.2884,83.307,79606.0
2021-01-19 14:45:00,89.23,89.3,89.21,89.3,53578.0,83.307,83.3724,83.2884,83.3724,53578.0
2021-01-19 14:50:00,89.3,89.3,89.21,89.24,78555.0,83.3724,83.3724,83.2884,83.3164,78555.0
2021-01-19 14:55:00,89.23,89.26,89.19,89.21,60264.0,83.307,83.335,83.2697,83.2884,60264.0
2021-01-19 15:00:00,89.22,89.23,89.17,89.23,101907.0,83.2977,83.307,83.251,83.307,101907.0
2021-01-19 15:05:00,89.22,89.28,89.22,89.24,81211.0,83.2977,83.3537,83.2977,83.3164,81211.0
2021-01-19 15:10:00,89.24,89.26,89.21,89.22,107050.0,83.3164,83.335,83.2884,83.2977,107050.0
2021-01-19 15:15:00,89.23,89.25,89.19,89.25,96943.0,83.307,83.3257,83.2697,83.3257,96943.0
2021-01-19 15:20:00,89.25,89.27,89.2,89.21,84669.0,83.3257,83.3444,83.279,83.2884,84669.0
2021-01-19 15:25:00,89.21,89.27,89.21,89.26,45755.0,83.2884,83.3444,83.2884,83.335,45755.0
2021-01-19 15:30:00,89.27,89.27,89.2,89.25,72918.0,83.3444,83.3444,83.279,83.3257,72918.0
2021-01-19 15:35:00,89.24,89.25,89.17,89.21,201086.0,83.3164,83.3257,83.251,83.2884,201086.0
2021-01-19 15:40:00,89.2,89.26,89.19,89.24,480934.0,83.279,83.335,83.2697,83.3164,480934.0
2021-01-19 15:45:00,89.24,89.27,89.18,89.19,96432.0,83.3164,83.3444,83.2604,83.2697,96432.0
2021-01-19 15:50:00,89.19,89.24,89.16,89.19,255426.0,83.2697,83.3164,83.2417,83.2697,255426.0
2021-01-19 15:55:00,89.2,89.23,89.09,89.11,624012.0,83.279,83.307,83.1763,83.195,624012.0
2021-01-20 09:30:00,89.59,89.59,89.21,89.26,239360.0,83.6431,83.6431,83.2884,83.335,239360.0
2021-01-20 09:35:00,89.27,89.38,89.15,89.17,186287.0,83.3444,83.4471,83.2323,83.251,186287.0
2021-01-20 09:40:00,89.18,89.2,89.08,89.2,150915.0,83.2604,83.279,83.167,83.279,150915.0
2021-01-20 09:45:00,89.2,89.27,89.09,89.24,185107.0,83.279,83.3444,83.1763,83.3164,185107.0
2021-01-20 09:50:00,89.24,89.31,89.17,89.22,187042.0,83.3164,83.3817,83.251,83.2977,187042.0
2021-01-20 09:55:00,89.21,89.34,89.16,89.34,143752.0,83.2884,83.4097,83.2417,83.4097,143752.0
2021-01-20 10:00:00,89.34,89.42,89.27,89.4,114612.0,83.4097,83.4844,83.3444,83.4657,114612.0
2021-01-20 10:05:00,89.4,89.55,89.39,89.44,265071.0,83.4657,83.6058,83.4564,83.5031,265071.0
2021-01-20 10:10:00,89.45,89.49,89.38,89.39,97659.0,83.5124,83.5498,83.4471,83.4564,97659.0
2021-01-20 10:15:00,89.37,89.6,89.31,89.46,229051.0,83.4377,83.6525,83.3817,83.5218,229051.0
2021-01-20 10:20:00,89.46,89.55,89.46,89.48,120893.0,83.5218,83.6058,83.5218,83.5404,120893.0
2021-01-20 10:25:00,89.48,89.5,89.39,89.41,118828.0,83.5404,83.5591,83.4564,83.4751,118828.0
2021-01-20 10:30:00,89.42,89.51,89.36,89.51,102501.0,83.4844,83.5684,83.4284,83.5684,102501.0
2021-01-20 10:35:00,89.51,89.58,89.47,89.57,78909.0,83.5684,83.6338,83.5311,83.6245,78909.0
2021-01-20 10:40:00,89.58,89.62,89.54,89.56,65818.0,83.6338,83.6711,83.5965,83.6151,65818.0
2021-01-20 10:45:00,89.58,89.62,89.46,89.57,106268.0,83.6338,83.6711,83.5218,83.6245,106268.0
2021-01-20 10:50:00,89.57,89.62,89.56,89.59,60787.0,83.6245,83.6711,83.6151,83.6431,60787.0
2021-01-20 10:55:00,89.59,89.61,89.45,89.51,79595.0,83.6431,83.6618,83.5124,83.5684,79595.0
2021-01-20 11:00:00,89.5,89.51,89.34,89.43,83112.0,83.5591,83.5684,83.4097,83.4938,83112.0
2021-01-20 11:05:00,89.42,89.44,89.32,89.34,110796.0,83.4844,83.5031,83.3911,83.4097,110796.0
2021-01-20 11:10:00,89.33,89.36,89.29,89.32,209574.0,83.4004,83.4284,83.363,83.3911,209574.0
2021-01-20 11:15:00,89.32,89.38,89.28,89.33,83475.0,83.3911,83.4471,83.3537,83.4004,83475.0
2021-01-20 11:20:00,89.33,89.36,89.27,89.28,144596.0,83.4004,83.4284,83.3444,83.3537,144596.0
2021-01-20 11:25:00,89.29,89.31,89.2,89.31,105617.0,83.363,83.3817,83.279,83.3817,105617.0
2021-01-20 11:30:00,89.31,89.41,89.27,89.4,186570.0,83.3817,83.4751,83.3444,83.4657,186570.0
2021-01-20 11:35:00,89.4,89.49,89.36,89.48,114972.0,83.4657,83.5498,83.4284,83.5404,114972.0
2021-01-20 11:40:00,89.48,89.51,89.39,89.41,33163.0,83.5404,83.5684,83.4564,83.4751,33163.0
2021-01-20 11:45:00,89.41,89.44,89.39,89.42,32238.0,83.4751,83.5031,83.4564,83.4844,32238.0
2021-01-20 11:50:00,89.43,89.49,89.4,89.44,32130.0,83.4938,83.5498,83.4657,83.5031,32130.0
2021-01-20 11:55:00,89.43,89.44,89.37,89.38,361676.0,83.4938,83.5031,83.4377,83.4471,361676.0
2021-01-20 12:00:00,89.4,89.56,89.4,89.55,74947.0,83.4657,83.6151,83.4657,83.6058,74947.0
2021-01-20 12:05:00,89.55,89.61,89.54,89.57,35784.0,83.6058,83.6618,83.5965,83.6245,35784.0
2021-01-20 12:10:00,89.56,89.56,89.52,89.54,20839.0,83.6151,83.6151,83.5778,83.5965,20839.0
2021-01-20 12:15:00,89.54,89.62,89.54,89.61,44007.0,83.5965,83.6711,83.5965,83.6618,44007.0
2021-01-20 12:20:00,89.6,89.63,89.53,89.58,38194.0,83.6525,83.6805,83.5871,83.6338,38194.0
2021-01-20 12:25:00,89.58,89.62,89.57,89.57,24473.0,83.6338,83.6711,83.6245,83.6245,24473.0
2021-01-20 12:30:00,89.57,89.59,89.5,89.54,28060.0,83.6245,83.6431,83.5591,83.5965,28060.0
2021-01-20 12:35:00,89.55,89.56,89.46,89.48,22892.0,83.6058,83.6151,83.5218,83.5404,22892.0
2021-01-20 12:40:00,89.48,89.54,89.45,89.54,77933.0,83.5404,83.5965,83.5124,83.5965,77933.0
2021-01-20 12:45:00,89.53,89.58,89.53,89.57,29449.0,83.5871,83.6338,83.5871,83.6245,29449.0
2021-01-20 12:50:00,89.55,89.66,89.55,89.65,28627.0,83.6058,83.7085,83.6058,83.6992,28627.0
2021-01-20 12:55:00,89.64,89.67,89.61,89.63,41189.0,83.6898,83.7178,83.6618,83.6805,41189.0
2021-01-20 13:00:00,89.63,89.71,89.63,89.7,119957.0,83.6805,83.7552,83.6805,83.7458,119957.0
2021-01-20 13:05:00,89.71,89.74,89.7,89.73,20310.0,83.7552,83.7832,83.7458,83.7738,20310.0
2021-01-20 13:10:00,89.74,89.81,89.72,89.79,47459.0,83.7832,83.8485,83.7645,83.8299,47459.0
2021-01-20 13:15:00,89.78,89.8,89.74,89.76,46604.0,83.8205,83.8392,83.7832,83.8019,46604.0
2021-01-20 13:20:00,89.77,89.79,89.72,89.73,43106.0,83.8112,83.8299,83.7645,83.7738,43106.0
2021-01-20 13:25:00,89.73,89.83,89.71,89.77,115353.0,83.7738,83.8672,83.7552,83.8112,115353.0
2021-01-20 13:30:00,89.78,89.88,89.77,89.86,63559.0,83.8205,83.9139,83.8112,83.8952,63559.0
2021-01-20 13:35:00,89.86,89.86,89.81,89.84,28404.0,83.8952,83.8952,83.8485,83.8765,28404.0
2021-01-20 13:40:00,89.84,89.88,89.82,89.84,45820.0,83.8765,83.9139,83.8579,83.8765,45820.0
2021-01-20 13:45:00,89.83,89.87,89.73,89.75,42631.0,83.8672,83.9045,83.7738,83.7925,42631.0
2021-01-20 13:50:00,89.77,89.85,89.77,89.8,74691.0,83.8112,83.8859,83.8112,83.8392,74691.0
2021-01-20 13:55:00,89.8,89.84,89.78,89.82,36317.0,83.8392,83.8765,83.8205,83.8579,36317.0
2021-01-20 14:00:00,89.82,89.84,89.76,89.77,37247.0,83.8579,83.8765,83.8019,83.8112,37247.0
2021-01-20 14:05:00,89.77,89.81,89.74,89.78,36454.0,83.8112,83.8485,83.7832,83.8205,36454.0
2021-01-20 14:10:00,89.78,89.78,89.59,89.65,96894.0,83.8205,83.8205,83.6431,83.6992,96894.0
2021-01-20 14:15:00,89.66,89.69,89.63,89.65,49718.0,83.7085,83.7365,83.6805,83.6992,49718.0
2021-01-20 14:20:00,89.65,89.65,89.58,89.6,42392.0,83.6992,83.6992,83.6338,83.6525,42392.0
2021-01-20 14:25:00,89.61,89.63,89.57,89.61,36519.0,83.6618,83.6805,83.6245,83.6618,36519.0
2021-01-20 14:30:00,89.61,89.68,89.59,89.68,33381.0,83.6618,83.7272,83.6431,83.7272,33381.0
2021-01-20 14:35:00,89.68,89.73,89.68,89.71,107181.0,83.7272,83.7738,83.7272,83.7552,107181.0
2021-01-20 14:40:00,89.71,89.72,89.67,89.7,112001.0,83.7552,83.7645,83.7178,83.7458,112001.0
2021-01-20 14:45:00,89.69,89.73,89.67,89.7,43497.0,83.7365,83.7738,83.7178,83.7458,43497.0
2021-01-20 14:50:00,89.71,89.71,89.65,89.69,65394.0,83.7552,83.7552,83.6992,83.7365,65394.0
2021-01-20 14:55:00,89.69,89.71,89.63,89.66,38958.0,83.7365,83.7552,83.6805,83.7085,38958.0
2021-01-20 15:00:00,89.66,89.68,89.64,89.65,61053.0,83.7085,83.7272,83.6898,83.6992,61053.0
2021-01-20 15:05:00,89.66,89.7,89.64,89.66,89726.0,83.7085,83.7458,83.6898,83.7085,89726.0
2021-01-20 15:10:00,89.67,89.67,89.51,89.55,120036.0,83.7178,83.7178,83.5684,83.6058,120036.0
2021-01-20 15:15:00,89.55,89.61,89.54,89.61,80361.0,83.6058,83.6618,83.5965,83.6618,80361.0
2021-01-20 15:20:00,89.61,89.64,89.56,89.57,70089.0,83.6618,83.6898,83.6151,83.6245,70089.0
2021-01-20 15:25:00,89.58,89.65,89.57,89.64,68526.0,83.6338,83.6992,83.6245,83.6898,68526.0
2021-01-20 15:30:00,89.64,89.69,89.62,89.67,104021.0,83.6898,83.7365,83.6711,83.7178,104021.0
2021-01-20 15:35:00,89.67,89.69,89.63,89.68,144427.0,83.7178,83.7365,83.6805,83.7272,144427.0
2021-01-20 15:40:00,89.67,89.76,89.66,89.74,77758.0,83.7178,83.8019,83.7085,83.7832,77758.0
2021-01-20 15:45:00,89.73,89.8,89.71,89.73,118790.0,83.7738,83.8392,83.7552,83.7738,118790.0
2021-01-20 15:50:00,89.73,89.8,89.7,89.78,169650.0,83.7738,83.8392,83.7458,83.8205,169650.0
2021-01-20 15:55:00,89.78,89.82,89.67,89.67,417678.0,83.8205,83.8579,83.7178,83.7178,417678.0
2021-01-21 09:30:00,89.47,89.68,89.31,89.67,378425.0,83.5311,83.7272,83.3817,83.7178,378425.0
2021-01-21 09:35:00,89.68,89.68,89.35,89.35,301077.0,83.7272,83.7272,83.4191,83.4191,301077.0
2021-01-21 09:40:00,89.34,89.43,89.23,89.31,233531.0,83.4097,83.4938,83.307,83.3817,233531.0
2021-01-21 09:45:00,89.31,89.36,89.15,89.17,210756.0,83.3817,83.4284,83.2323,83.251,210756.0
2021-01-21 09:50:00,89.17,89.18,89.0,89.02,241548.0,83.251,83.2604,83.0923,83.111,241548.0
2021-01-21 09:55:00,89.02,89.14,88.94,89.13,283426.0,83.111,83.223,83.0363,83.2137,283426.0
2021-01-21 10:00:00,89.14,89.17,89.05,89.13,214666.0,83.223,83.251,83.139,83.2137,214666.0
2021-01-21 10:05:00,89.13,89.16,89.05,89.09,183218.0,83.2137,83.2417,83.139,83.1763,183218.0
2021-01-21 10:10:00,89.08,89.22,89.06,89.21,120921.0,83.167,83.2977,83.1483,83.2884,120921.0
2021-01-21 10:15:00,89.22,89.3,89.19,89.27,178986.0,83.2977,83.3724,83.2697,83.3444,178986.0
2021-01-21 10:20:00,89.28,89.32,89.17,89.27,142615.0,83.3537,83.3911,83.251,83.3444,142615.0
2021-01-21 10:25:00,89.26,89.28,89.21,89.28,99129.0,83.335,83.3537,83.2884,83.3537,99129.0
2021-01-21 10:30:00,89.3,89.41,89.3,89.36,143946.0,83.3724,83.4751,83.3724,83.4284,143946.0
2021-01-21 10:35:00,89.36,89.38,89.29,89.32,124396.0,83.4284,83.4471,83.363,83.3911,124396.0
2021-01-21 10:40:00,89.32,89.35,89.28,89.28,56731.0,83.3911,83.4191,83.3537,83.3537,56731.0
2021-01-21 10:45:00,89.28,89.39,89.26,89.37,89735.0,83.3537,83.4564,83.335,83.4377,89735.0
2021-01-21 10:50:00,89.36,89.39,89.31,89.32,149643.0,83.4284,83.4564,83.3817,83.3911,149643.0
2021-01-21 10:55:00,89.32,89.35,89.29,89.33,129741.0,83.3911,83.4191,83.363,83.4004,129741.0
2021-01-21 11:00:00,89.33,89.43,89.32,89.41,72094.0,83.4004,83.4938,83.3911,83.4751,72094.0
2021-01-21 11:05:00,89.41,89.41,89.21,89.25,92014.0,83.4751,83.4751,83.2884,83.3257,92014.0
2021-01-21 11:10:00,89.25,89.25,89.15,89.21,71429.0,83.3257,83.3257,83.2323,83.2884,71429.0
2021-01-21 11:15:00,89.22,89.26,89.18,89.26,108223.0,83.2977,83.335,83.2604,83.335,108223.0
2021-01-21 11:20:00,89.26,89.26,89.2,89.23,98149.0,83.335,83.335,83.279,83.307,98149.0
2021-01-21 11:25:00,89.22,89.23,89.19,89.19,61649.0,83.2977,83.307,83.2697,83.2697,61649.0
2021-01-21 11:30:00,89.19,89.19,88.99,89.01,151048.0,83.2697,83.2697,83.083,83.1016,151048.0
2021-01-21 11:35:00,89.0,89.02,88.95,89.01,179784.0,83.0923,83.111,83.0456,83.1016,179784.0
2021-01-21 11:40:00,89.01,89.07,88.97,89.06,64612.0,83.1016,83.1577,83.0643,83.1483,64612.0
2021-01-21 11:45:00,89.06,89.12,89.06,89.1,52513.0,83.1483,83.2043,83.1483,83.1857,52513.0
2021-01-21 11:50:00,89.1,89.14,89.05,89.06,49907.0,83.1857,83.223,83.139,83.1483,49907.0
2021-01-21 11:55:00,89.06,89.12,89.05,89.08,76348.0,83.1483,83.2043,83.139,83.167,76348.0
2021-01-21 12:00:00,89.09,89.1,89.01,89.05,52753.0,83.1763,83.1857,83.1016,83.139,52753.0
2021-01-21 12:05:00,89.04,89.07,89.02,89.06,55213.0,83.1296,83.1577,83.111,83.1483,55213.0
2021-01-21 12:10:00,89.06,89.07,89.02,89.03,42761.0,83.1483,83.1577,83.111,83.1203,42761.0
2021-01-21 12:15:00,89.04,89.04,88.93,88.93,41327.0,83.1296,83.1296,83.0269,83.0269,41327.0
2021-01-21 12:20:00,88.93,88.97,88.91,88.97,58328.0,83.0269,83.0643,83.0083,83.0643,58328.0
2021-01-21 12:25:00,88.97,89.0,88.95,88.98,49325.0,83.0643,83.0923,83.0456,83.0736,49325.0
2021-01-21 12:30:00,88.98,88.98,88.84,88.86,194513.0,83.0736,83.0736,82.9429,82.9616,194513.0
2021-01-21 12:35:00,88.86,88.88,88.84,88.85,33358.0,82.9616,82.9803,82.9429,82.9523,33358.0
2021-01-21 12:40:00,88.86,88.95,88.85,88.92,59728.0,82.9616,83.0456,82.9523,83.0176,59728.0
2021-01-21 12:45:00,88.92,88.93,88.88,88.91,111748.0,83.0176,83.0269,82.9803,83.0083,111748.0
2021-01-21 12:50:00,88.9,88.95,88.83,88.95,129581.0,82.9989,83.0456,82.9336,83.0456,129581.0
2021-01-21 12:55:00,88.95,89.05,88.92,89.05,49503.0,83.0456,83.139,83.0176,83.139,49503.0
2021-01-21 13:00:00,89.06,89.08,88.99,89.02,126806.0,83.1483,83.167,83.083,83.111,126806.0
2021-01-21 13:05:00,89.02,89.09,89.0,89.08,47180.0,83.111,83.1763,83.0923,83.167,47180.0
2021-01-21 13:10:00,89.08,89.16,89.06,89.15,39901.0,83.167,83.2417,83.1483,83.2323,39901.0
2021-01-21 13:15:00,89.13,89.2,89.11,89.19,40330.0,83.2137,83.279,83.195,83.2697,40330.0
2021-01-21 13:20:00,89.19,89.22,89.16,89.2,53890.0,83.2697,83.2977,83.2417,83.279,53890.0
2021-01-21 13:25:00,89.2,89.21,89.13,89.14,43471.0,83.279,83.2884,83.2137,83.223,43471.0
2021-01-21 13:30:00,89.14,89.18,89.13,89.17,51049.0,83.223,83.2604,83.2137,83.251,51049.0
2021-01-21 13:35:00,89.16,89.21,89.16,89.19,38068.0,83.2417,83.2884,83.2417,83.2697,38068.0
2021-01-21 13:40:00,89.19,89.2,89.16,89.17,48621.0,83.2697,83.279,83.2417,83.251,48621.0
2021-01-21 13:45:00,89.17,89.21,89.15,89.2,63691.0,83.251,83.2884,83.2323,83.279,63691.0
2021-01-21 13:50:00,89.2,89.28,89.2,89.26,36295.0,83.279,83.3537,83.279,83.335,36295.0
2021-01-21 13:55:00,89.27,89.3,89.25,89.28,47212.0,83.3444,83.3724,83.3257,83.3537,47212.0
2021-01-21 14:00:00,89.27,89.28,89.19,89.23,66843.0,83.3444,83.3537,83.2697,83.307,66843.0
2021-01-21 14:05:00,89.23,89.28,89.21,89.24,141755.0,83.307,83.3537,83.2884,83.3164,141755.0
2021-01-21 14:10:00,89.25,89.3,89.24,89.25,117953.0,83.3257,83.3724,83.3164,83.3257,117953.0
2021-01-21 14:15:00,89.25,89.32,89.25,89.31,49509.0,83.3257,83.3911,83.3257,83.3817,49509.0
2021-01-21 14:20:00,89.31,89.37,89.29,89.33,40621.0,83.3817,83.4377,83.363,83.4004,40621.0
2021-01-21 14:25:00,89.34,89.35,89.26,89.28,134572.0,83.4097,83.4191,83.335,83.3537,134572.0
2021-01-21 14:30:00,89.29,89.3,89.24,89.25,75015.0,83.363,83.3724,83.3164,83.3257,75015.0
2021-01-21 14:35:00,89.26,89.35,89.26,89.34,133281.0,83.335,83.4191,83.335,83.4097,133281.0
2021-01-21 14:40:00,89.34,89.35,89.31,89.34,112753.0,83.4097,83.4191,83.3817,83.4097,112753.0
2021-01-21 14:45:00,89.32,89.33,89.24,89.27,75037.0,83.3911,83.4004,83.3164,83.3444,75037.0
2021-01-21 14:50:00,89.27,89.28,89.21,89.24,59539.0,83.3444,83.3537,83.2884,83.3164,59539.0
2021-01-21 14:55:00,89.24,89.28,89.2,89.22,115803.0,83.3164,83.3537,83.279,83.2977,115803.0
2021-01-21 15:00:00,89.22,89.25,89.16,89.25,115121.0,83.2977,83.3257,83.2417,83.3257,115121.0
2021-01-21 15:05:00,89.25,89.29,89.23,89.26,86421.0,83.3257,83.363,83.307,83.335,86421.0
2021-01-21 15:10:00,89.25,89.26,89.16,89.16,107885.0,83.3257,83.335,83.2417,83.2417,107885.0
2021-01-21 15:15:00,89.17,89.2,89.15,89.17,75990.0,83.251,83.279,83.2323,83.251,75990.0
2021-01-21 15:20:00,89.17,89.2,89.13,89.14,74162.0,83.251,83.279,83.2137,83.223,74162.0
2021-01-21 15:25:00,89.14,89.17,89.1,89.15,79938.0,83.223,83.251,83.1857,83.2323,79938.0
2021-01-21 15:30:00,89.16,89.2,89.12,89.15,100580.0,83.2417,83.279,83.2043,83.2323,100580.0
2021-01-21 15:35:00,89.15,89.17,89.02,89.02,128069.0,83.2323,83.251,83.111,83.111,128069.0
2021-01-21 15:40:00,89.02,89.07,88.99,89.06,150497.0,83.111,83.1577,83.083,83.1483,150497.0
2021-01-21 15:45:00,89.06,89.12,89.06,89.09,186664.0,83.1483,83.2043,83.1483,83.1763,186664.0
2021-01-21 15:50:00,89.08,89.15,89.07,89.14,375607.0,83.167,83.2323,83.1577,83.223,375607.0
2021-01-21 15:55:00,89.14,89.18,88.95,88.97,480677.0,83.223,83.2604,83.0456,83.0643,480677.0
2021-01-22 09:30:00,88.36,88.61,88.23,88.34,208563.0,82.4948,82.7282,82.3734,82.4761,208563.0
2021-01-22 09:35:00,88.34,88.42,88.21,88.41,277163.0,82.4761,82.5508,82.3547,82.5415,277163.0
2021-01-22 09:40:00,88.4,88.4,87.96,87.98,375652.0,82.5321,82.5321,82.1213,82.14,375652.0
2021-01-22 09:45:00,87.98,88.14,87.86,87.99,233933.0,82.14,82.2894,82.028,82.1493,233933.0
2021-01-22 09:50:00,87.99,88.19,87.99,88.08,115231.0,82.1493,82.3361,82.1493,82.2334,115231.0
2021-01-22 09:55:00,88.08,88.11,87.96,88.03,143309.0,82.2334,82.2614,82.1213,82.1867,143309.0
2021-01-22 10:00:00,88.04,88.21,88.03,88.15,160933.0,82.196,82.3547,82.1867,82.2987,160933.0
2021-01-22 10:05:00,88.17,88.17,88.1,88.13,115502.0,82.3174,82.3174,82.252,82.28,115502.0
2021-01-22 10:10:00,88.13,88.13,87.91,87.97,132353.0,82.28,82.28,82.0747,82.1307,132353.0
2021-01-22 10:15:00,87.97,88.0,87.93,87.95,125949.0,82.1307,82.1587,82.0933,82.112,125949.0
2021-01-22 10:20:00,87.95,87.96,87.83,87.88,137256.0,82.112,82.1213,82.0,82.0466,137256.0
2021-01-22 10:25:00,87.88,87.92,87.76,87.84,134825.0,82.0466,82.084,81.9346,82.0093,134825.0
2021-01-22 10:30:00,87.83,87.98,87.8,87.92,123933.0,82.0,82.14,81.972,82.084,123933.0
2021-01-22 10:35:00,87.91,88.02,87.85,88.02,83383.0,82.0747,82.1774,82.0186,82.1774,83383.0
2021-01-22 10:40:00,88.03,88.13,88.02,88.09,92791.0,82.1867,82.28,82.1774,82.2427,92791.0
2021-01-22 10:45:00,88.1,88.26,88.08,88.2,424420.0,82.252,82.4014,82.2334,82.3454,424420.0
2021-01-22 10:50:00,88.21,88.3,88.19,88.24,197825.0,82.3547,82.4388,82.3361,82.3827,197825.0
2021-01-22 10:55:00,88.24,88.46,88.24,88.45,56407.0,82.3827,82.5881,82.3827,82.5788,56407.0
2021-01-22 11:00:00,88.45,88.58,88.44,88.57,111162.0,82.5788,82.7002,82.5695,82.6908,111162.0
2021-01-22 11:05:00,88.57,88.6,88.47,88.48,74151.0,82.6908,82.7189,82.5975,82.6068,74151.0
2021-01-22 11:10:00,88.48,88.49,88.37,88.4,129932.0,82.6068,82.6162,82.5041,82.5321,129932.0
2021-01-22 11:15:00,88.4,88.41,88.32,88.35,74503.0,82.5321,82.5415,82.4574,82.4854,74503.0
2021-01-22 11:20:00,88.36,88.49,88.35,88.45,63586.0,82.4948,82.6162,82.4854,82.5788,63586.0
2021-01-22 11:25:00,88.45,88.48,88.39,88.43,46294.0,82.5788,82.6068,82.5228,82.5601,46294.0
2021-01-22 11:30:00,88.43,88.58,88.41,88.57,56017.0,82.5601,82.7002,82.5415,82.6908,56017.0
2021-01-22 11:35:00,88.56,88.7,88.55,88.7,63282.0,82.6815,82.8122,82.6722,82.8122,63282.0
2021-01-22 11:40:00,88.7,88.71,88.66,88.68,38353.0,82.8122,82.8215,82.7749,82.7935,38353.0
2021-01-22 11:45:00,88.68,88.76,88.6,88.76,64578.0,82.7935,82.8682,82.7189,82.8682,64578.0
2021-01-22 11:50:00,88.75,88.81,88.67,88.67,75303.0,82.8589,82.9149,82.7842,82.7842,75303.0
2021-01-22 11:55:00,88.67,88.79,88.67,88.79,191062.0,82.7842,82.8962,82.7842,82.8962,191062.0
2021-01-22 12:00:00,88.8,88.88,88.77,88.79,194491.0,82.9056,82.9803,82.8776,82.8962,194491.0
2021-01-22 12:05:00,88.78,88.78,88.62,88.64,44714.0,82.8869,82.8869,82.7375,82.7562,44714.0
2021-01-22 12:10:00,88.64,88.69,88.63,88.67,33526.0,82.7562,82.8029,82.7469,82.7842,33526.0
2021-01-22 12:15:00,88.67,88.74,88.67,88.72,24750.0,82.7842,82.8496,82.7842,82.8309,24750.0
2021-01-22 12:20:00,88.73,88.79,88.73,88.79,49955.0,82.8402,82.8962,82.8402,82.8962,49955.0
2021-01-22 12:25:00,88.79,88.84,88.76,88.82,48306.0,82.8962,82.9429,82.8682,82.9242,48306.0
2021-01-22 12:30:00,88.83,88.85,88.77,88.78,88144.0,82.9336,82.9523,82.8776,82.8869,88144.0
2021-01-22 12:35:00,88.76,88.79,88.71,88.72,48570.0,82.8682,82.8962,82.8215,82.8309,48570.0
2021-01-22 12:40:00,88.72,88.78,88.69,88.7,57131.0,82.8309,82.8869,82.8029,82.8122,57131.0
2021-01-22 12:45:00,88.7,88.76,88.68,88.71,64874.0,82.8122,82.8682,82.7935,82.8215,64874.0
2021-01-22 12:50:00,88.72,88.79,88.7,88.79,54596.0,82.8309,82.8962,82.8122,82.8962,54596.0
2021-01-22 12:55:00,88.79,88.8,88.71,88.72,75699.0,82.8962,82.9056,82.8215,82.8309,75699.0
2021-01-22 13:00:00,88.73,88.74,88.64,88.65,69564.0,82.8402,82.8496,82.7562,82.7655,69564.0
2021-01-22 13:05:00,88.64,88.65,88.54,88.54,107066.0,82.7562,82.7655,82.6628,82.6628,107066.0
2021-01-22 13:10:00,88.54,88.55,88.49,88.51,33773.0,82.6628,82.6722,82.6162,82.6348,33773.0
2021-01-22 13:15:00,88.52,88.57,88.5,88.57,36240.0,82.6442,82.6908,82.6255,82.6908,36240.0
2021-01-22 13:20:00,88.57,88.59,88.55,88.59,62884.0,82.6908,82.7095,82.6722,82.7095,62884.0
2021-01-22 13:25:00,88.59,88.62,88.56,88.59,93801.0,82.7095,82.7375,82.6815,82.7095,93801.0
2021-01-22 13:30:00,88.59,88.65,88.58,88.63,105968.0,82.7095,82.7655,82.7002,82.7469,105968.0
2021-01-22 13:35:00,88.63,88.65,88.6,88.63,64795.0,82.7469,82.7655,82.7189,82.7469,64795.0
2021-01-22 13:40:00,88.64,88.67,88.59,88.59,36471.0,82.7562,82.7842,82.7095,82.7095,36471.0
2021-01-22 13:45:00,88.59,88.62,88.5,88.52,70469.0,82.7095,82.7375,82.6255,82.6442,70469.0
2021-01-22 13:50:00,88.52,88.58,88.51,88.57,40723.0,82.6442,82.7002,82.6348,82.6908,40723.0
2021-01-22 13:55:00,88.58,88.6,88.49,88.52,80511.0,82.7002,82.7189,82.6162,82.6442,80511.0
2021-01-22 14:00:00,88.52,88.54,88.46,88.53,98710.0,82.6442,82.6628,82.5881,82.6535,98710.0
2021-01-22 14:05:00,88.53,88.55,88.5,88.51,61423.0,82.6535,82.6722,82.6255,82.6348,61423.0
2021-01-22 14:10:00,88.51,88.54,88.46,88.48,33078.0,82.6348,82.6628,82.5881,82.6068,33078.0
2021-01-22 14:15:00,88.48,88.55,88.48,88.52,26392.0,82.6068,82.6722,82.6068,82.6442,26392.0
2021-01-22 14:20:00,88.52,88.65,88.52,88.64,113191.0,82.6442,82.7655,82.6442,82.7562,113191.0
2021-01-22 14:25:00,88.64,88.65,88.62,88.62,31874.0,82.7562,82.7655,82.7375,82.7375,31874.0
2021-01-22 14:30:00,88.62,88.69,88.6,88.67,58432.0,82.7375,82.8029,82.7189,82.7842,58432.0
2021-01-22 14:35:00,88.67,88.71,88.66,88.7,35638.0,82.7842,82.8215,82.7749,82.8122,35638.0
2021-01-22 14:40:00,88.7,88.72,88.68,88.68,27480.0,82.8122,82.8309,82.7935,82.7935,27480.0
2021-01-22 14:45:00,88.69,88.73,88.68,88.72,28542.0,82.8029,82.8402,82.7935,82.8309,28542.0
2021-01-22 14:50:00,88.72,88.74,88.66,88.74,28748.0,82.8309,82.8496,82.7749,82.8496,28748.0
2021-01-22 14:55:00,88.72,88.76,88.68,88.74,51379.0,82.8309,82.8682,82.7935,82.8496,51379.0
2021-01-22 15:00:00,88.74,88.79,88.73,88.78,65122.0,82.8496,82.8962,82.8402,82.8869,65122.0
2021-01-22 15:05:00,88.78,88.81,88.76,88.77,59093.0,82.8869,82.9149,82.8682,82.8776,59093.0
2021-01-22 15:10:00,88.76,88.77,88.65,88.72,158775.0,82.8682,82.8776,82.7655,82.8309,158775.0
2021-01-22 15:15:00,88.72,88.76,88.68,88.68,65327.0,82.8309,82.8682,82.7935,82.7935,65327.0
2021-01-22 15:20:00,88.68,88.72,88.67,88.7,41918.0,82.7935,82.8309,82.7842,82.8122,41918.0
2021-01-22 15:25:00,88.7,88.79,88.69,88.79,74781.0,82.8122,82.8962,82.8029,82.8962,74781.0
2021-01-22 15:30:00,88.79,88.8,88.72,88.75,63157.0,82.8962,82.9056,82.8309,82.8589,63157.0
2021-01-22 15:35:00,88.75,88.83,88.72,88.82,85043.0,82.8589,82.9336,82.8309,82.9242,85043.0
2021-01-22 15:40:00,88.81,88.88,88.81,88.85,75103.0,82.9149,82.9803,82.9149,82.9523,75103.0
2021-01-22 15:45:00,88.85,88.85,88.73,88.73,316359.0,82.9523,82.9523,82.8402,82.8402,316359.0
2021-01-22 15:50:00,88.73,88.8,88.64,88.68,160566.0,82.8402,82.9056,82.7562,82.7935,160566.0
2021-01-22 15:55:00,88.68,88.71,88.5,88.51,355111.0,82.7935,82.8215,82.6255,82.6348,355111.0
2021-01-25 09:30:00,88.1,88.15,87.78,87.89,384309.0,82.252,82.2987,81.9533,82.056,384309.0
2021-01-25 09:35:00,87.91,87.98,87.61,87.74,322958.0,82.0747,82.14,81.7946,81.9159,322958.0
2021-01-25 09:40:00,87.73,87.88,87.69,87.83,212925.0,81.9066,82.0466,81.8693,82.0,212925.0
2021-01-25 09:45:00,87.84,88.07,87.84,87.93,305602.0,82.0093,82.224,82.0093,82.0933,305602.0
2021-01-25 09:50:00,87.92,87.96,87.51,87.54,305003.0,82.084,82.1213,81.7012,81.7292,305003.0
2021-01-25 09:55:00,87.55,87.68,87.54,87.59,174898.0,81.7385,81.8599,81.7292,81.7759,174898.0
2021-01-25 10:00:00,87.6,88.09,87.59,88.08,213978.0,81.7852,82.2427,81.7759,82.2334,213978.0
2021-01-25 10:05:00,88.09,88.19,88.04,88.12,154448.0,82.2427,82.3361,82.196,82.2707,154448.0
2021-01-25 10:10:00,88.12,88.24,88.08,88.2,139845.0,82.2707,82.3827,82.2334,82.3454,139845.0
2021-01-25 10:15:00,88.23,88.28,88.19,88.26,144652.0,82.3734,82.4201,82.3361,82.4014,144652.0
2021-01-25 10:20:00,88.25,88.3,88.16,88.29,93709.0,82.3921,82.4388,82.3081,82.4294,93709.0
2021-01-25 10:25:00,88.29,88.33,88.2,88.26,434667.0,82.4294,82.4668,82.3454,82.4014,434667.0
2021-01-25 10:30:00,88.26,88.35,88.25,88.33,195499.0,82.4014,82.4854,82.3921,82.4668,195499.0
2021-01-25 10:35:00,88.33,88.35,88.2,88.22,626486.0,82.4668,82.4854,82.3454,82.3641,626486.0
2021-01-25 10:40:00,88.22,88.27,88.16,88.25,153089.0,82.3641,82.4108,82.3081,82.3921,153089.0
2021-01-25 10:45:00,88.25,88.31,88.08,88.1,158786.0,82.3921,82.4481,82.2334,82.252,158786.0
2021-01-25 10:50:00,88.09,88.11,87.91,87.94,238613.0,82.2427,82.2614,82.0747,82.1027,238613.0
2021-01-25 10:55:00,87.94,87.94,87.55,87.58,160471.0,82.1027,82.1027,81.7385,81.7666,160471.0
2021-01-25 11:00:00,87.57,87.76,87.26,87.3,495596.0,81.7572,81.9346,81.4678,81.5051,495596.0
2021-01-25 11:05:00,87.31,87.4,87.04,87.1,690552.0,81.5145,81.5985,81.2624,81.3184,690552.0
2021-01-25 11:10:00,87.11,87.48,87.09,87.3,414772.0,81.3278,81.6732,81.3091,81.5051,414772.0
2021-01-25 11:15:00,87.29,87.38,87.14,87.34,293962.0,81.4958,81.5798,81.3558,81.5425,293962.0
2021-01-25 11:20:00,87.33,87.38,87.24,87.29,171915.0,81.5332,81.5798,81.4491,81.4958,171915.0
2021-01-25 11:25:00,87.29,87.37,87.18,87.25,184463.0,81.4958,81.5705,81.3931,81.4585,184463.0
2021-01-25 11:30:00,87.25,87.39,87.13,87.36,157519.0,81.4585,81.5892,81.3464,81.5612,157519.0
2021-01-25 11:35:00,87.36,87.46,87.26,87.32,150496.0,81.5612,81.6545,81.4678,81.5238,150496.0
2021-01-25 11:40:00,87.32,87.53,87.23,87.53,155176.0,81.5238,81.7199,81.4398,81.7199,155176.0
2021-01-25 11:45:00,87.53,87.69,87.51,87.61,157421.0,81.7199,81.8693,81.7012,81.7946,157421.0
2021-01-25 11:50:00,87.63,87.72,87.6,87.69,122616.0,81.8132,81.8973,81.7852,81.8693,122616.0
2021-01-25 11:55:00,87.7,87.72,87.61,87.67,153546.0,81.8786,81.8973,81.7946,81.8506,153546.0
2021-01-25 12:00:00,87.69,87.72,87.59,87.62,112076.0,81.8693,81.8973,81.7759,81.8039,112076.0
2021-01-25 12:05:00,87.63,87.7,87.61,87.7,82857.0,81.8132,81.8786,81.7946,81.8786,82857.0
2021-01-25 12:10:00,87.7,87.72,87.59,87.6,67042.0,81.8786,81.8973,81.7759,81.7852,67042.0
2021-01-25 12:15:00,87.6,87.73,87.48,87.56,206498.0,81.7852,81.9066,81.6732,81.7479,206498.0
2021-01-25 12:20:00,87.55,87.73,87.55,87.57,141413.0,81.7385,81.9066,81.7385,81.7572,141413.0
2021-01-25 12:25:00,87.56,87.75,87.56,87.66,122108.0,81.7479,81.9253,81.7479,81.8412,122108.0
2021-01-25 12:30:00,87.67,87.78,87.61,87.75,110738.0,81.8506,81.9533,81.7946,81.9253,110738.0
2021-01-25 12:35:00,87.76,87.87,87.72,87.81,80587.0,81.9346,82.0373,81.8973,81.9813,80587.0
2021-01-25 12:40:00,87.81,87.93,87.81,87.84,66279.0,81.9813,82.0933,81.9813,82.0093,66279.0
2021-01-25 12:45:00,87.85,87.94,87.83,87.88,70352.0,82.0186,82.1027,82.0,82.0466,70352.0
2021-01-25 12:50:00,87.9,87.93,87.75,87.85,224668.0,82.0653,82.0933,81.9253,82.0186,224668.0
2021-01-25 12:55:00,87.85,87.87,87.72,87.84,99025.0,82.0186,82.0373,81.8973,82.0093,99025.0
2021-01-25 13:00:00,87.83,87.91,87.82,87.86,62929.0,82.0,82.0747,81.9906,82.028,62929.0
2021-01-25 13:05:00,87.86,87.87,87.76,87.79,59041.0,82.028,82.0373,81.9346,81.9626,59041.0
2021-01-25 13:10:00,87.79,87.97,87.76,87.97,110082.0,81.9626,82.1307,81.9346,82.1307,110082.0
2021-01-25 13:15:00,87.98,88.04,87.95,87.99,101781.0,82.14,82.196,82.112,82.1493,101781.0
2021-01-25 13:20:00,87.98,88.11,87.96,88.09,104861.0,82.14,82.2614,82.1213,82.2427,104861.0
2021-01-25 13:25:00,88.09,88.13,88.06,88.09,97984.0,82.2427,82.28,82.2147,82.2427,97984.0
2021-01-25 13:30:00,88.09,88.22,88.08,88.18,69766.0,82.2427,82.3641,82.2334,82.3267,69766.0
2021-01-25 13:35:00,88.18,88.27,88.18,88.21,59086.0,82.3267,82.4108,82.3267,82.3547,59086.0
2021-01-25 13:40:00,88.2,88.24,88.13,88.14,56912.0,82.3454,82.3827,82.28,82.2894,56912.0
2021-01-25 13:45:00,88.13,88.17,88.04,88.13,59587.0,82.28,82.3174,82.196,82.28,59587.0
2021-01-25 13:50:00,88.13,88.16,87.98,87.98,60947.0,82.28,82.3081,82.14,82.14,60947.0
2021-01-25 13:55:00,87.98,88.07,87.9,88.04,138996.0,82.14,82.224,82.0653,82.196,138996.0
2021-01-25 14:00:00,88.04,88.05,87.94,88.05,56537.0,82.196,82.2054,82.1027,82.2054,56537.0
2021-01-25 14:05:00,88.05,88.11,87.99,88.02,96867.0,82.2054,82.2614,82.1493,82.1774,96867.0
2021-01-25 14:10:00,88.02,88.06,87.93,87.97,88852.0,82.1774,82.2147,82.0933,82.1307,88852.0
2021-01-25 14:15:00,87.98,88.02,87.85,87.9,106595.0,82.14,82.1774,82.0186,82.0653,106595.0
2021-01-25 14:20:00,87.9,87.9,87.83,87.85,60411.0,82.0653,82.0653,82.0,82.0186,60411.0
2021-01-25 14:25:00,87.86,87.93,87.81,87.91,276898.0,82.028,82.0933,81.9813,82.0747,276898.0
2021-01-25 14:30:00,87.91,87.95,87.87,87.91,65676.0,82.0747,82.112,82.0373,82.0747,65676.0
2021-01-25 14:35:00,87.9,87.93,87.83,87.84,569383.0,82.0653,82.0933,82.0,82.0093,569383.0
2021-01-25 14:40:00,87.83,87.86,87.79,87.84,112708.0,82.0,82.028,81.9626,82.0093,112708.0
2021-01-25 14:45:00,87.83,87.88,87.83,87.84,79065.0,82.0,82.0466,82.0,82.0093,79065.0
2021-01-25 14:50:00,87.85,87.88,87.78,87.79,80000.0,82.0186,82.0466,81.9533,81.9626,80000.0
2021-01-25 14:55:00,87.79,87.82,87.74,87.77,69651.0,81.9626,81.9906,81.9159,81.9439,69651.0
2021-01-25 15:00:00,87.77,87.84,87.76,87.82,126776.0,81.9439,82.0093,81.9346,81.9906,126776.0
2021-01-25 15:05:00,87.81,87.87,87.79,87.83,103129.0,81.9813,82.0373,81.9626,82.0,103129.0
2021-01-25 15:10:00,87.83,87.84,87.67,87.7,110801.0,82.0,82.0093,81.8506,81.8786,110801.0
2021-01-25 15:15:00,87.69,87.8,87.64,87.78,252027.0,81.8693,81.972,81.8226,81.9533,252027.0
2021-01-25 15:20:00,87.78,87.81,87.75,87.79,154723.0,81.9533,81.9813,81.9253,81.9626,154723.0
2021-01-25 15:25:00,87.8,87.82,87.75,87.77,104452.0,81.972,81.9906,81.9253,81.9439,104452.0
2021-01-25 15:30:00,87.77,87.8,87.73,87.76,127659.0,81.9439,81.972,81.9066,81.9346,127659.0
2021-01-25 15:35:00,87.75,87.87,87.72,87.83,163869.0,81.9253,82.0373,81.8973,82.0,163869.0
2021-01-25 15:40:00,87.84,87.86,87.75,87.83,177358.0,82.0093,82.028,81.9253,82.0,177358.0
2021-01-25 15:45:00,87.83,87.87,87.78,87.81,203781.0,82.0,82.0373,81.9533,81.9813,203781.0
2021-01-25 15:50:00,87.81,87.88,87.8,87.84,317305.0,81.9813,82.0466,81.972,82.0093,317305.0
2021-01-25 15:55:00,87.84,87.97,87.82,87.92,763902.0,82.0093,82.1307,81.9906,82.084,763902.0
2021-01-26 09:30:00,88.68,88.81,88.38,88.65,316291.0,82.7935,82.9149,82.5135,82.7655,316291.0
2021-01-26 09:35:00,88.65,88.74,88.47,88.58,205621.0,82.7655,82.8496,82.5975,82.7002,205621.0
2021-01-26 09:40:00,88.57,88.63,88.46,88.6,214769.0,82.6908,82.7469,82.5881,82.7189,214769.0
2021-01-26 09:45:00,88.6,88.7,88.52,88.56,182510.0,82.7189,82.8122,82.6442,82.6815,182510.0
2021-01-26 09:50:00,88.56,88.57,88.34,88.35,323142.0,82.6815,82.6908,82.4761,82.4854,323142.0
2021-01-26 09:55:00,88.35,88.36,88.16,88.17,184613.0,82.4854,82.4948,82.3081,82.3174,184613.0
2021-01-26 10:00:00,88.17,88.33,88.13,88.25,221720.0,82.3174,82.4668,82.28,82.3921,221720.0
2021-01-26 10:05:00,88.25,88.26,88.17,88.23,113677.0,82.3921,82.4014,82.3174,82.3734,113677.0
2021-01-26 10:10:00,88.23,88.25,87.94,87.99,186125.0,82.3734,82.3921,82.1027,82.1493,186125.0
2021-01-26 10:15:00,87.96,88.06,87.89,87.91,177002.0,82.1213,82.2147,82.056,82.0747,177002.0
2021-01-26 10:20:00,87.91,87.98,87.77,87.84,182424.0,82.0747,82.14,81.9439,82.0093,182424.0
2021-01-26 10:25:00,87.83,88.02,87.8,87.98,126380.0,82.0,82.1774,81.972,82.14,126380.0
2021-01-26 10:30:00,87.97,87.99,87.79,87.8,139690.0,82.1307,82.1493,81.9626,81.972,139690.0
2021-01-26 10:35:00,87.8,87.96,87.79,87.95,117014.0,81.972,82.1213,81.9626,82.112,117014.0
2021-01-26 10:40:00,87.95,88.0,87.88,87.98,77126.0,82.112,82.1587,82.0466,82.14,77126.0
2021-01-26 10:45:00,87.99,88.03,87.87,87.87,94254.0,82.1493,82.1867,82.0373,82.0373,94254.0
2021-01-26 10:50:00,87.87,87.87,87.68,87.7,101210.0,82.0373,82.0373,81.8599,81.8786,101210.0
2021-01-26 10:55:00,87.7,87.73,87.61,87.67,217935.0,81.8786,81.9066,81.7946,81.8506,217935.0
2021-01-26 11:00:00,87.66,87.83,87.65,87.81,97722.0,81.8412,82.0,81.8319,81.9813,97722.0
2021-01-26 11:05:00,87.81,87.84,87.61,87.62,67285.0,81.9813,82.0093,81.7946,81.8039,67285.0
2021-01-26 11:10:00,87.63,87.74,87.58,87.65,101823.0,81.8132,81.9159,81.7666,81.8319,101823.0
2021-01-26 11:15:00,87.65,87.71,87.6,87.65,104907.0,81.8319,81.8879,81.7852,81.8319,104907.0
2021-01-26 11:20:00,87.65,87.78,87.64,87.78,45483.0,81.8319,81.9533,81.8226,81.9533,45483.0
2021-01-26 11:25:00,87.78,87.82,87.72,87.79,69704.0,81.9533,81.9906,81.8973,81.9626,69704.0
2021-01-26 11:30:00,87.79,87.79,87.72,87.73,36370.0,81.9626,81.9626,81.8973,81.9066,36370.0
2021-01-26 11:35:00,87.74,87.76,87.63,87.68,168820.0,81.9159,81.9346,81.8132,81.8599,168820.0
2021-01-26 11:40:00,87.68,87.71,87.58,87.58,42762.0,81.8599,81.8879,81.7666,81.7666,42762.0
2021-01-26 11:45:00,87.57,87.59,87.49,87.56,70781.0,81.7572,81.7759,81.6825,81.7479,70781.0
2021-01-26 11:50:00,87.57,87.59,87.5,87.53,31864.0,81.7572,81.7759,81.6919,81.7199,31864.0
2021-01-26 11:55:00,87.52,87.64,87.5,87.52,394370.0,81.7105,81.8226,81.6919,81.7105,394370.0
2021-01-26 12:00:00,87.53,87.63,87.53,87.61,87899.0,81.7199,81.8132,81.7199,81.7946,87899.0
2021-01-26 12:05:00,87.61,87.61,87.45,87.47,70210.0,81.7946,81.7946,81.6452,81.6639,70210.0
2021-01-26 12:10:00,87.47,87.5,87.43,87.43,40395.0,81.6639,81.6919,81.6265,81.6265,40395.0
2021-01-26 12:15:00,87.44,87.46,87.39,87.4,45308.0,81.6358,81.6545,81.5892,81.5985,45308.0
2021-01-26 12:20:00,87.41,87.44,87.38,87.44,33402.0,81.6078,81.6358,81.5798,81.6358,33402.0
2021-01-26 12:25:00,87.44,87.55,87.43,87.48,37890.0,81.6358,81.7385,81.6265,81.6732,37890.0
2021-01-26 12:30:00,87.48,87.55,87.47,87.5,45278.0,81.6732,81.7385,81.6639,81.6919,45278.0
2021-01-26 12:35:00,87.49,87.64,87.48,87.62,46464.0,81.6825,81.8226,81.6732,81.8039,46464.0
2021-01-26 12:40:00,87.62,87.63,87.53,87.54,151978.0,81.8039,81.8132,81.7199,81.7292,151978.0
2021-01-26 12:45:00,87.54,87.57,87.45,87.51,72485.0,81.7292,81.7572,81.6452,81.7012,72485.0
2021-01-26 12:50:00,87.51,87.63,87.51,87.62,43886.0,81.7012,81.8132,81.7012,81.8039,43886.0
2021-01-26 12:55:00,87.62,87.63,87.54,87.55,90241.0,81.8039,81.8132,81.7292,81.7385,90241.0
2021-01-26 13:00:00,87.56,87.71,87.55,87.69,37548.0,81.7479,81.8879,81.7385,81.8693,37548.0
2021-01-26 13:05:00,87.69,87.73,87.63,87.73,50854.0,81.8693,81.9066,81.8132,81.9066,50854.0
2021-01-26 13:10:00,87.73,87.77,87.72,87.73,52392.0,81.9066,81.9439,81.8973,81.9066,52392.0
2021-01-26 13:15:00,87.74,87.78,87.7,87.75,144339.0,81.9159,81.9533,81.8786,81.9253,144339.0
2021-01-26 13:20:00,87.75,87.77,87.69,87.73,66866.0,81.9253,81.9439,81.8693,81.9066,66866.0
2021-01-26 13:25:00,87.72,87.73,87.68,87.68,90005.0,81.8973,81.9066,81.8599,81.8599,90005.0
2021-01-26 13:30:00,87.68,87.73,87.66,87.7,71721.0,81.8599,81.9066,81.8412,81.8786,71721.0
2021-01-26 13:35:00,87.69,87.7,87.65,87.67,64923.0,81.8693,81.8786,81.8319,81.8506,64923.0
2021-01-26 13:40:00,87.67,87.73,87.63,87.72,62294.0,81.8506,81.9066,81.8132,81.8973,62294.0
2021-01-26 13:45:00,87.72,87.73,87.58,87.59,442279.0,81.8973,81.9066,81.7666,81.7759,442279.0
2021-01-26 13:50:00,87.59,87.62,87.57,87.61,82937.0,81.7759,81.8039,81.7572,81.7946,82937.0
2021-01-26 13:55:00,87.61,87.64,87.56,87.56,29311.0,81.7946,81.8226,81.7479,81.7479,29311.0
2021-01-26 14:00:00,87.56,87.68,87.55,87.66,25687.0,81.7479,81.8599,81.7385,81.8412,25687.0
2021-01-26 14:05:00,87.66,87.7,87.62,87.67,38769.0,81.8412,81.8786,81.8039,81.8506,38769.0
2021-01-26 14:10:00,87.67,87.78,87.66,87.77,29903.0,81.8506,81.9533,81.8412,81.9439,29903.0
2021-01-26 14:15:00,87.76,87.78,87.73,87.76,41449.0,81.9346,81.9533,81.9066,81.9346,41449.0
2021-01-26 14:20:00,87.77,87.79,87.71,87.72,43821.0,81.9439,81.9626,81.8879,81.8973,43821.0
2021-01-26 14:25:00,87.72,87.74,87.57,87.65,63084.0,81.8973,81.9159,81.7572,81.8319,63084.0
2021-01-26 14:30:00,87.64,87.69,87.62,87.64,27869.0,81.8226,81.8693,81.8039,81.8226,27869.0
2021-01-26 14:35:00,87.64,87.66,87.57,87.62,66052.0,81.8226,81.8412,81.7572,81.8039,66052.0
2021-01-26 14:40:00,87.62,87.64,87.58,87.6,65906.0,81.8039,81.8226,81.7666,81.7852,65906.0
2021-01-26 14:45:00,87.61,87.63,87.52,87.55,63350.0,81.7946,81.8132,81.7105,81.7385,63350.0
2021-01-26 14:50:00,87.52,87.57,87.5,87.52,37890.0,81.7105,81.7572,81.6919,81.7105,37890.0
2021-01-26 14:55:00,87.51,87.62,87.5,87.61,42274.0,81.7012,81.8039,81.6919,81.7946,42274.0
2021-01-26 15:00:00,87.61,87.66,87.55,87.63,66666.0,81.7946,81.8412,81.7385,81.8132,66666.0
2021-01-26 15:05:00,87.62,87.64,87.54,87.59,204246.0,81.8039,81.8226,81.7292,81.7759,204246.0
2021-01-26 15:10:00,87.59,87.63,87.5,87.53,95738.0,81.7759,81.8132,81.6919,81.7199,95738.0
2021-01-26 15:15:00,87.53,87.54,87.47,87.51,94360.0,81.7199,81.7292,81.6639,81.7012,94360.0
2021-01-26 15:20:00,87.5,87.52,87.47,87.5,80399.0,81.6919,81.7105,81.6639,81.6919,80399.0
2021-01-26 15:25:00,87.49,87.55,87.45,87.54,117708.0,81.6825,81.7385,81.6452,81.7292,117708.0
2021-01-26 15:30:00,87.54,87.56,87.35,87.36,378450.0,81.7292,81.7479,81.5518,81.5612,378450.0
2021-01-26 15:35:00,87.36,87.4,87.27,87.28,77006.0,81.5612,81.5985,81.4771,81.4865,77006.0
2021-01-26 15:40:00,87.28,87.38,87.25,87.35,207900.0,81.4865,81.5798,81.4585,81.5518,207900.0
2021-01-26 15:45:00,87.35,87.38,87.25,87.26,116581.0,81.5518,81.5798,81.4585,81.4678,116581.0
2021-01-26 15:50:00,87.26,87.3,87.19,87.21,239292.0,81.4678,81.5051,81.4024,81.4211,239292.0
2021-01-26 15:55:00,87.21,87.22,87.05,87.1,616524.0,81.4211,81.4305,81.2717,81.3184,616524.0
2021-01-27 09:30:00,85.92,86.03,85.31,85.59,603504.0,80.2167,80.3194,79.6472,79.9087,603504.0
2021-01-27 09:35:00,85.6,85.68,85.26,85.28,490810.0,79.918,79.9927,79.6006,79.6192,490810.0
2021-01-27 09:40:00,85.27,85.31,84.82,84.83,325182.0,79.6099,79.6472,79.1898,79.1991,325182.0
2021-01-27 09:45:00,84.84,85.05,84.71,84.87,634292.0,79.2084,79.4045,79.0871,79.2364,634292.0
2021-01-27 09:50:00,84.87,85.1,84.83,85.08,291781.0,79.2364,79.4512,79.1991,79.4325,291781.0
2021-01-27 09:55:00,85.07,85.32,85.05,85.17,436265.0,79.4232,79.6566,79.4045,79.5165,436265.0
2021-01-27 10:00:00,85.17,85.39,85.09,85.34,347788.0,79.5165,79.7219,79.4418,79.6752,347788.0
2021-01-27 10:05:00,85.34,85.52,85.2,85.5,652164.0,79.6752,79.8433,79.5445,79.8246,652164.0
2021-01-27 10:10:00,85.5,85.66,85.39,85.62,665141.0,79.8246,79.974,79.7219,79.9367,665141.0
2021-01-27 10:15:00,85.62,85.79,85.45,85.78,182663.0,79.9367,80.0954,79.7779,80.086,182663.0
2021-01-27 10:20:00,85.78,86.09,85.78,85.95,272614.0,80.086,80.3755,80.086,80.2448,272614.0
2021-01-27 10:25:00,85.96,86.12,85.93,85.93,325041.0,80.2541,80.4035,80.2261,80.2261,325041.0
2021-01-27 10:30:00,85.94,86.15,85.76,85.95,393625.0,80.2354,80.4315,80.0674,80.2448,393625.0
2021-01-27 10:35:00,85.96,85.99,85.74,85.76,722699.0,80.2541,80.2821,80.0487,80.0674,722699.0
2021-01-27 10:40:00,85.76,85.84,85.7,85.78,404891.0,80.0674,80.1421,80.0113,80.086,404891.0
2021-01-27 10:45:00,85.79,85.92,85.74,85.9,171661.0,80.0954,80.2167,80.0487,80.1981,171661.0
2021-01-27 10:50:00,85.89,85.89,85.68,85.72,271388.0,80.1887,80.1887,79.9927,80.03,271388.0
2021-01-27 10:55:00,85.72,85.99,85.71,85.99,264380.0,80.03,80.2821,80.0207,80.2821,264380.0
2021-01-27 11:00:00,86.0,86.01,85.81,85.9,238046.0,80.2914,80.3008,80.114,80.1981,238046.0
2021-01-27 11:05:00,85.9,85.9,85.63,85.77,937354.0,80.1981,80.1981,79.946,80.0767,937354.0
2021-01-27 11:10:00,85.77,85.78,85.6,85.61,226776.0,80.0767,80.086,79.918,79.9273,226776.0
2021-01-27 11:15:00,85.61,85.63,85.48,85.55,289892.0,79.9273,79.946,79.806,79.8713,289892.0
2021-01-27 11:20:00,85.55,85.7,85.51,85.68,167245.0,79.8713,80.0113,79.834,79.9927,167245.0
2021-01-27 11:25:00,85.69,85.78,85.68,85.72,127858.0,80.002,80.086,79.9927,80.03,127858.0
2021-01-27 11:30:00,85.72,85.77,85.6,85.67,128848.0,80.03,80.0767,79.918,79.9833,128848.0
2021-01-27 11:35:00,85.67,85.83,85.65,85.8,180684.0,79.9833,80.1327,79.9647,80.1047,180684.0
2021-01-27 11:40:00,85.8,85.88,85.67,85.67,87954.0,80.1047,80.1794,79.9833,79.9833,87954.0
2021-01-27 11:45:00,85.67,85.77,85.48,85.48,134684.0,79.9833,80.0767,79.806,79.806,134684.0
2021-01-27 11:50:00,85.48,85.56,85.46,85.48,87645.0,79.806,79.8806,79.7873,79.806,87645.0
2021-01-27 11:55:00,85.48,85.54,85.38,85.42,157422.0,79.806,79.862,79.7126,79.7499,157422.0
2021-01-27 12:00:00,85.41,85.5,85.38,85.39,100919.0,79.7406,79.8246,79.7126,79.7219,100919.0
2021-01-27 12:05:00,85.39,85.66,85.39,85.64,114325.0,79.7219,79.974,79.7219,79.9553,114325.0
2021-01-27 12:10:00,85.64,85.79,85.63,85.77,156585.0,79.9553,80.0954,79.946,80.0767,156585.0
2021-01-27 12:15:00,85.77,85.92,85.71,85.91,113523.0,80.0767,80.2167,80.0207,80.2074,113523.0
2021-01-27 12:20:00,85.91,85.91,85.75,85.78,78775.0,80.2074,80.2074,80.058,80.086,78775.0
2021-01-27 12:25:00,85.79,85.84,85.76,85.76,101214.0,80.0954,80.1421,80.0674,80.0674,101214.0
2021-01-27 12:30:00,85.76,85.79,85.71,85.76,68599.0,80.0674,80.0954,80.0207,80.0674,68599.0
2021-01-27 12:35:00,85.75,85.9,85.61,85.88,55246.0,80.058,80.1981,79.9273,80.1794,55246.0
2021-01-27 12:40:00,85.88,86.0,85.87,85.99,130821.0,80.1794,80.2914,80.1701,80.2821,130821.0
2021-01-27 12:45:00,85.98,86.05,85.95,86.03,81266.0,80.2728,80.3381,80.2448,80.3194,81266.0
2021-01-27 12:50:00,86.02,86.09,85.96,86.01,133610.0,80.3101,80.3755,80.2541,80.3008,133610.0
2021-01-27 12:55:00,86.01,86.07,85.98,86.05,126045.0,80.3008,80.3568,80.2728,80.3381,126045.0
2021-01-27 13:00:00,86.04,86.13,86.01,86.07,103792.0,80.3288,80.4128,80.3008,80.3568,103792.0
2021-01-27 13:05:00,86.07,86.08,86.0,86.03,79901.0,80.3568,80.3661,80.2914,80.3194,79901.0
2021-01-27 13:10:00,86.04,86.04,85.88,85.92,129682.0,80.3288,80.3288,80.1794,80.2167,129682.0
2021-01-27 13:15:00,85.92,86.0,85.8,85.93,181960.0,80.2167,80.2914,80.1047,80.2261,181960.0
2021-01-27 13:20:00,85.93,85.99,85.93,85.98,53357.0,80.2261,80.2821,80.2261,80.2728,53357.0
2021-01-27 13:25:00,85.99,86.14,85.97,86.05,122597.0,80.2821,80.4221,80.2634,80.3381,122597.0
2021-01-27 13:30:00,86.05,86.1,85.99,86.1,63186.0,80.3381,80.3848,80.2821,80.3848,63186.0
2021-01-27 13:35:00,86.09,86.14,85.92,85.94,607639.0,80.3755,80.4221,80.2167,80.2354,607639.0
2021-01-27 13:40:00,85.94,85.95,85.82,85.82,282509.0,80.2354,80.2448,80.1234,80.1234,282509.0
2021-01-27 13:45:00,85.8,85.87,85.71,85.74,199993.0,80.1047,80.1701,80.0207,80.0487,199993.0
2021-01-27 13:50:00,85.74,85.84,85.73,85.83,131796.0,80.0487,80.1421,80.0394,80.1327,131796.0
2021-01-27 13:55:00,85.83,85.84,85.68,85.74,170832.0,80.1327,80.1421,79.9927,80.0487,170832.0
2021-01-27 14:00:00,85.76,85.88,85.67,85.7,144739.0,80.0674,80.1794,79.9833,80.0113,144739.0
2021-01-27 14:05:00,85.69,85.69,85.56,85.64,86471.0,80.002,80.002,79.8806,79.9553,86471.0
2021-01-27 14:10:00,85.65,85.72,85.61,85.64,60183.0,79.9647,80.03,79.9273,79.9553,60183.0
2021-01-27 14:15:00,85.63,85.65,85.28,85.31,230101.0,79.946,79.9647,79.6192,79.6472,230101.0
2021-01-27 14:20:00,85.31,85.52,85.27,85.49,158006.0,79.6472,79.8433,79.6099,79.8153,158006.0
2021-01-27 14:25:00,85.49,85.53,85.33,85.34,209044.0,79.8153,79.8526,79.6659,79.6752,209044.0
2021-01-27 14:30:00,85.34,85.41,85.18,85.18,526366.0,79.6752,79.7406,79.5259,79.5259,526366.0
2021-01-27 14:35:00,85.17,85.33,85.14,85.26,340794.0,79.5165,79.6659,79.4885,79.6006,340794.0
2021-01-27 14:40:00,85.25,85.46,85.19,85.39,209027.0,79.5912,79.7873,79.5352,79.7219,209027.0
2021-01-27 14:45:00,85.39,85.44,85.15,85.23,222081.0,79.7219,79.7686,79.4979,79.5725,222081.0
2021-01-27 14:50:00,85.22,85.31,85.05,85.19,383131.0,79.5632,79.6472,79.4045,79.5352,383131.0
2021-01-27 14:55:00,85.19,85.28,85.01,85.14,280638.0,79.5352,79.6192,79.3672,79.4885,280638.0
2021-01-27 15:00:00,85.15,85.27,85.08,85.19,284419.0,79.4979,79.6099,79.4325,79.5352,284419.0
2021-01-27 15:05:00,85.19,85.3,85.15,85.22,181614.0,79.5352,79.6379,79.4979,79.5632,181614.0
2021-01-27 15:10:00,85.23,85.51,85.22,85.47,252912.0,79.5725,79.834,79.5632,79.7966,252912.0
2021-01-27 15:15:00,85.47,85.5,85.35,85.37,125760.0,79.7966,79.8246,79.6846,79.7033,125760.0
2021-01-27 15:20:00,85.36,85.41,85.17,85.22,187265.0,79.6939,79.7406,79.5165,79.5632,187265.0
2021-01-27 15:25:00,85.22,85.39,85.13,85.19,343868.0,79.5632,79.7219,79.4792,79.5352,343868.0
2021-01-27 15:30:00,85.18,85.3,85.11,85.14,249770.0,79.5259,79.6379,79.4605,79.4885,249770.0
2021-01-27 15:35:00,85.13,85.19,84.86,84.95,449742.0,79.4792,79.5352,79.2271,79.3111,449742.0
2021-01-27 15:40:00,84.94,85.08,84.86,84.95,207787.0,79.3018,79.4325,79.2271,79.3111,207787.0
2021-01-27 15:45:00,84.94,85.18,84.89,85.17,459286.0,79.3018,79.5259,79.2551,79.5165,459286.0
2021-01-27 15:50:00,85.16,85.34,85.11,85.33,471700.0,79.5072,79.6752,79.4605,79.6659,471700.0
2021-01-27 15:55:00,85.32,85.41,85.24,85.41,734217.0,79.6566,79.7406,79.5819,79.7406,734217.0
2021-01-28 09:30:00,86.22,86.34,86.11,86.23,282910.0,80.4968,80.6089,80.3941,80.5062,282910.0
2021-01-28 09:35:00,86.24,86.34,86.13,86.14,214087.0,80.5155,80.6089,80.4128,80.4221,214087.0
2021-01-28 09:40:00,86.14,86.7,86.14,86.66,272298.0,80.4221,80.945,80.4221,80.9076,272298.0
2021-01-28 09:45:00,86.65,86.72,86.51,86.61,103097.0,80.8983,80.9636,80.7676,80.8609,103097.0
2021-01-28 09:50:00,86.61,86.97,86.56,86.93,195060.0,80.8609,81.197,80.8143,81.1597,195060.0
2021-01-28 09:55:00,86.92,86.94,86.57,86.58,526535.0,81.1504,81.169,80.8236,80.8329,526535.0
2021-01-28 10:00:00,86.58,86.98,86.44,86.96,237809.0,80.8329,81.2064,80.7022,81.1877,237809.0
2021-01-28 10:05:00,86.96,87.16,86.88,86.98,258936.0,81.1877,81.3744,81.113,81.2064,258936.0
2021-01-28 10:10:00,87.0,87.12,86.96,87.05,216570.0,81.2251,81.3371,81.1877,81.2717,216570.0
2021-01-28 10:15:00,87.05,87.14,86.98,87.08,336153.0,81.2717,81.3558,81.2064,81.2997,336153.0
2021-01-28 10:20:00,87.09,87.17,86.9,86.9,278731.0,81.3091,81.3838,81.1317,81.1317,278731.0
2021-01-28 10:25:00,86.9,86.98,86.84,86.84,200319.0,81.1317,81.2064,81.0757,81.0757,200319.0
2021-01-28 10:30:00,86.85,87.03,86.84,86.94,213036.0,81.085,81.2531,81.0757,81.169,213036.0
2021-01-28 10:35:00,86.94,87.04,86.85,87.0,239025.0,81.169,81.2624,81.085,81.2251,239025.0
2021-01-28 10:40:00,87.0,87.09,86.85,86.86,259100.0,81.2251,81.3091,81.085,81.0943,259100.0
2021-01-28 10:45:00,86.87,87.12,86.85,87.07,249140.0,81.1037,81.3371,81.085,81.2904,249140.0
2021-01-28 10:50:00,87.06,87.09,86.86,86.97,397249.0,81.2811,81.3091,81.0943,81.197,397249.0
2021-01-28 10:55:00,86.98,87.16,86.94,87.09,269987.0,81.2064,81.3744,81.169,81.3091,269987.0
2021-01-28 11:00:00,87.1,87.23,87.01,87.2,263719.0,81.3184,81.4398,81.2344,81.4118,263719.0
2021-01-28 11:05:00,87.2,87.34,87.16,87.32,354470.0,81.4118,81.5425,81.3744,81.5238,354470.0
2021-01-28 11:10:00,87.33,87.47,87.27,87.37,313589.0,81.5332,81.6639,81.4771,81.5705,313589.0
2021-01-28 11:15:00,87.37,87.46,87.25,87.27,250042.0,81.5705,81.6545,81.4585,81.4771,250042.0
2021-01-28 11:20:00,87.27,87.27,87.04,87.18,280133.0,81.4771,81.4771,81.2624,81.3931,280133.0
2021-01-28 11:25:00,87.2,87.21,87.06,87.14,299465.0,81.4118,81.4211,81.2811,81.3558,299465.0
2021-01-28 11:30:00,87.18,87.34,87.06,87.21,276303.0,81.3931,81.5425,81.2811,81.4211,276303.0
2021-01-28 11:35:00,87.22,87.31,87.12,87.18,211954.0,81.4305,81.5145,81.3371,81.3931,211954.0
2021-01-28 11:40:00,87.19,87.37,87.15,87.36,152334.0,81.4024,81.5705,81.3651,81.5612,152334.0
2021-01-28 11:45:00,87.38,87.41,87.25,87.37,122810.0,81.5798,81.6078,81.4585,81.5705,122810.0
2021-01-28 11:50:00,87.37,87.42,87.28,87.33,129792.0,81.5705,81.6172,81.4865,81.5332,129792.0
2021-01-28 11:55:00,87.34,87.38,87.28,87.32,183449.0,81.5425,81.5798,81.4865,81.5238,183449.0
2021-01-28 12:00:00,87.33,87.53,87.33,87.5,184213.0,81.5332,81.7199,81.5332,81.6919,184213.0
2021-01-28 12:05:00,87.51,87.6,87.5,87.57,366510.0,81.7012,81.7852,81.6919,81.7572,366510.0
2021-01-28 12:10:00,87.57,87.59,87.44,87.5,239681.0,81.7572,81.7759,81.6358,81.6919,239681.0
2021-01-28 12:15:00,87.51,87.61,87.51,87.56,167064.0,81.7012,81.7946,81.7012,81.7479,167064.0
2021-01-28 12:20:00,87.56,87.58,87.41,87.45,115389.0,81.7479,81.7666,81.6078,81.6452,115389.0
2021-01-28 12:25:00,87.45,87.56,87.44,87.54,633585.0,81.6452,81.7479,81.6358,81.7292,633585.0
2021-01-28 12:30:00,87.55,87.6,87.5,87.59,181226.0,81.7385,81.7852,81.6919,81.7759,181226.0
2021-01-28 12:35:00,87.58,87.65,87.55,87.62,169782.0,81.7666,81.8319,81.7385,81.8039,169782.0
2021-01-28 12:40:00,87.61,87.67,87.6,87.64,120138.0,81.7946,81.8506,81.7852,81.8226,120138.0
2021-01-28 12:45:00,87.64,87.67,87.61,87.65,196090.0,81.8226,81.8506,81.7946,81.8319,196090.0
2021-01-28 12:50:00,87.65,87.66,87.51,87.52,213094.0,81.8319,81.8412,81.7012,81.7105,213094.0
2021-01-28 12:55:00,87.52,87.65,87.51,87.62,466487.0,81.7105,81.8319,81.7012,81.8039,466487.0
2021-01-28 13:00:00,87.62,87.63,87.46,87.48,135991.0,81.8039,81.8132,81.6545,81.6732,135991.0
2021-01-28 13:05:00,87.47,87.47,87.36,87.4,171281.0,81.6639,81.6639,81.5612,81.5985,171281.0
2021-01-28 13:10:00,87.4,87.4,87.23,87.24,256785.0,81.5985,81.5985,81.4398,81.4491,256785.0
2021-01-28 13:15:00,87.24,87.28,87.18,87.22,152629.0,81.4491,81.4865,81.3931,81.4305,152629.0
2021-01-28 13:20:00,87.23,87.38,87.18,87.36,117145.0,81.4398,81.5798,81.3931,81.5612,117145.0
2021-01-28 13:25:00,87.35,87.38,87.29,87.34,72161.0,81.5518,81.5798,81.4958,81.5425,72161.0
2021-01-28 13:30:00,87.35,87.44,87.35,87.43,117520.0,81.5518,81.6358,81.5518,81.6265,117520.0
2021-01-28 13:35:00,87.43,87.58,87.4,87.57,87300.0,81.6265,81.7666,81.5985,81.7572,87300.0
2021-01-28 13:40:00,87.57,87.61,87.55,87.57,78241.0,81.7572,81.7946,81.7385,81.7572,78241.0
2021-01-28 13:45:00,87.57,87.57,87.45,87.48,89489.0,81.7572,81.7572,81.6452,81.6732,89489.0
2021-01-28 13:50:00,87.48,87.52,87.43,87.51,122786.0,81.6732,81.7105,81.6265,81.7012,122786.0
2021-01-28 13:55:00,87.52,87.52,87.46,87.51,45640.0,81.7105,81.7105,81.6545,81.7012,45640.0
2021-01-28 14:00:00,87.52,87.54,87.41,87.42,47550.0,81.7105,81.7292,81.6078,81.6172,47550.0
2021-01-28 14:05:00,87.42,87.51,87.4,87.47,104982.0,81.6172,81.7012,81.5985,81.6639,104982.0
2021-01-28 14:10:00,87.47,87.49,87.35,87.38,48919.0,81.6639,81.6825,81.5518,81.5798,48919.0
2021-01-28 14:15:00,87.38,87.39,87.12,87.14,181084.0,81.5798,81.5892,81.3371,81.3558,181084.0
2021-01-28 14:20:00,87.15,87.31,87.15,87.24,147322.0,81.3651,81.5145,81.3651,81.4491,147322.0
2021-01-28 14:25:00,87.23,87.34,87.23,87.3,116471.0,81.4398,81.5425,81.4398,81.5051,116471.0
2021-01-28 14:30:00,87.31,87.34,87.21,87.23,78903.0,81.5145,81.5425,81.4211,81.4398,78903.0
2021-01-28 14:35:00,87.23,87.32,87.14,87.31,57054.0,81.4398,81.5238,81.3558,81.5145,57054.0
2021-01-28 14:40:00,87.31,87.33,87.17,87.22,108452.0,81.5145,81.5332,81.3838,81.4305,108452.0
2021-01-28 14:45:00,87.23,87.32,87.21,87.32,82816.0,81.4398,81.5238,81.4211,81.5238,82816.0
2021-01-28 14:50:00,87.32,87.36,87.12,87.21,128410.0,81.5238,81.5612,81.3371,81.4211,128410.0
2021-01-28 14:55:00,87.2,87.25,87.11,87.22,92092.0,81.4118,81.4585,81.3278,81.4305,92092.0
2021-01-28 15:00:00,87.22,87.24,87.13,87.2,152798.0,81.4305,81.4491,81.3464,81.4118,152798.0
2021-01-28 15:05:00,87.19,87.26,87.18,87.21,47749.0,81.4024,81.4678,81.3931,81.4211,47749.0
2021-01-28 15:10:00,87.21,87.22,87.12,87.17,157504.0,81.4211,81.4305,81.3371,81.3838,157504.0
2021-01-28 15:15:00,87.17,87.2,87.01,87.06,601202.0,81.3838,81.4118,81.2344,81.2811,601202.0
2021-01-28 15:20:00,87.07,87.1,86.97,87.0,142757.0,81.2904,81.3184,81.197,81.2251,142757.0
2021-01-28 15:25:00,86.99,87.06,86.92,86.92,186586.0,81.2157,81.2811,81.1504,81.1504,186586.0
2021-01-28 15:30:00,86.91,87.03,86.84,86.89,203964.0,81.141,81.2531,81.0757,81.1224,203964.0
2021-01-28 15:35:00,86.89,86.89,86.77,86.83,151768.0,81.1224,81.1224,81.0103,81.0663,151768.0
2021-01-28 15:40:00,86.83,86.88,86.72,86.75,136171.0,81.0663,81.113,80.9636,80.9917,136171.0
2021-01-28 15:45:00,86.76,86.97,86.68,86.96,241974.0,81.001,81.197,80.9263,81.1877,241974.0
2021-01-28 15:50:00,86.96,87.0,86.78,86.93,437885.0,81.1877,81.2251,81.0197,81.1597,437885.0
2021-01-28 15:55:00,86.92,86.92,86.58,86.62,475319.0,81.1504,81.1504,80.8329,80.8703,475319.0
2021-01-29 09:30:00,86.08,86.24,85.71,85.73,512749.0,80.3661,80.5155,80.0207,80.0394,512749.0
2021-01-29 09:35:00,85.72,85.72,85.39,85.47,330532.0,80.03,80.03,79.7219,79.7966,330532.0
2021-01-29 09:40:00,85.48,85.87,85.34,85.87,291929.0,79.806,80.1701,79.6752,80.1701,291929.0
2021-01-29 09:45:00,85.87,86.09,85.76,85.79,299107.0,80.1701,80.3755,80.0674,80.0954,299107.0
2021-01-29 09:50:00,85.8,85.89,85.64,85.86,218711.0,80.1047,80.1887,79.9553,80.1607,218711.0
2021-01-29 09:55:00,85.86,86.28,85.85,86.26,328469.0,80.1607,80.5528,80.1514,80.5342,328469.0
2021-01-29 10:00:00,86.26,86.34,86.19,86.31,240222.0,80.5342,80.6089,80.4688,80.5809,240222.0
2021-01-29 10:05:00,86.3,86.44,86.05,86.44,286316.0,80.5715,80.7022,80.3381,80.7022,286316.0
2021-01-29 10:10:00,86.45,86.51,86.24,86.3,218915.0,80.7116,80.7676,80.5155,80.5715,218915.0
2021-01-29 10:15:00,86.33,86.36,86.11,86.19,261916.0,80.5995,80.6275,80.3941,80.4688,261916.0
2021-01-29 10:20:00,86.18,86.33,86.17,86.27,171955.0,80.4595,80.5995,80.4502,80.5435,171955.0
2021-01-29 10:25:00,86.26,86.28,86.07,86.16,151836.0,80.5342,80.5528,80.3568,80.4408,151836.0
2021-01-29 10:30:00,86.16,86.29,86.11,86.2,216725.0,80.4408,80.5622,80.3941,80.4782,216725.0
2021-01-29 10:35:00,86.2,86.24,86.1,86.12,162284.0,80.4782,80.5155,80.3848,80.4035,162284.0
2021-01-29 10:40:00,86.12,86.14,86.03,86.07,161580.0,80.4035,80.4221,80.3194,80.3568,161580.0
2021-01-29 10:45:00,86.07,86.14,85.94,86.01,497065.0,80.3568,80.4221,80.2354,80.3008,497065.0
2021-01-29 10:50:00,86.0,86.05,85.87,85.88,291976.0,80.2914,80.3381,80.1701,80.1794,291976.0
2021-01-29 10:55:00,85.88,85.98,85.84,85.93,264768.0,80.1794,80.2728,80.1421,80.2261,264768.0
2021-01-29 11:00:00,85.93,85.98,85.64,85.69,765752.0,80.2261,80.2728,79.9553,80.002,765752.0
2021-01-29 11:05:00,85.7,85.84,85.64,85.8,176821.0,80.0113,80.1421,79.9553,80.1047,176821.0
2021-01-29 11:10:00,85.79,85.79,85.58,85.59,541678.0,80.0954,80.0954,79.8993,79.9087,541678.0
2021-01-29 11:15:00,85.59,85.69,85.57,85.66,281553.0,79.9087,80.002,79.89,79.974,281553.0
2021-01-29 11:20:00,85.66,85.73,85.61,85.67,159800.0,79.974,80.0394,79.9273,79.9833,159800.0
2021-01-29 11:25:00,85.67,85.76,85.41,85.42,147917.0,79.9833,80.0674,79.7406,79.7499,147917.0
2021-01-29 11:30:00,85.42,85.5,85.24,85.26,232558.0,79.7499,79.8246,79.5819,79.6006,232558.0
2021-01-29 11:35:00,85.26,85.47,85.22,85.47,310634.0,79.6006,79.7966,79.5632,79.7966,310634.0
2021-01-29 11:40:00,85.47,85.63,85.44,85.56,211699.0,79.7966,79.946,79.7686,79.8806,211699.0
2021-01-29 11:45:00,85.55,85.56,85.41,85.46,136436.0,79.8713,79.8806,79.7406,79.7873,136436.0
2021-01-29 11:50:00,85.46,85.47,85.29,85.38,287001.0,79.7873,79.7966,79.6286,79.7126,287001.0
2021-01-29 11:55:00,85.39,85.55,85.38,85.55,93559.0,79.7219,79.8713,79.7126,79.8713,93559.0
2021-01-29 12:00:00,85.55,85.55,85.44,85.53,81747.0,79.8713,79.8713,79.7686,79.8526,81747.0
2021-01-29 12:05:00,85.54,85.55,85.4,85.5,70207.0,79.862,79.8713,79.7313,79.8246,70207.0
2021-01-29 12:10:00,85.5,85.57,85.33,85.33,107781.0,79.8246,79.89,79.6659,79.6659,107781.0
2021-01-29 12:15:00,85.34,85.34,85.14,85.14,449116.0,79.6752,79.6752,79.4885,79.4885,449116.0
2021-01-29 12:20:00,85.14,85.19,85.02,85.04,145453.0,79.4885,79.5352,79.3765,79.3952,145453.0
2021-01-29 12:25:00,85.04,85.14,85.02,85.08,175209.0,79.3952,79.4885,79.3765,79.4325,175209.0
2021-01-29 12:30:00,85.07,85.15,84.9,84.9,143709.0,79.4232,79.4979,79.2645,79.2645,143709.0
2021-01-29 12:35:00,84.91,85.01,84.81,84.88,177006.0,79.2738,79.3672,79.1804,79.2458,177006.0
2021-01-29 12:40:00,84.87,85.04,84.85,84.89,295619.0,79.2364,79.3952,79.2178,79.2551,295619.0
2021-01-29 12:45:00,84.89,84.92,84.58,84.6,287710.0,79.2551,79.2831,78.9657,78.9844,287710.0
2021-01-29 12:50:00,84.62,84.98,84.61,84.96,240246.0,79.003,79.3391,78.9937,79.3205,240246.0
2021-01-29 12:55:00,84.98,84.99,84.75,84.75,158361.0,79.3391,79.3485,79.1244,79.1244,158361.0
2021-01-29 13:00:00,84.75,84.93,84.65,84.84,190585.0,79.1244,79.2925,79.031,79.2084,190585.0
2021-01-29 13:05:00,84.83,84.85,84.7,84.76,134850.0,79.1991,79.2178,79.0777,79.1337,134850.0
2021-01-29 13:10:00,84.75,84.79,84.59,84.66,284914.0,79.1244,79.1618,78.975,79.0404,284914.0
2021-01-29 13:15:00,84.64,84.64,84.51,84.58,163914.0,79.0217,79.0217,78.9003,78.9657,163914.0
2021-01-29 13:20:00,84.56,84.77,84.54,84.7,152788.0,78.947,79.1431,78.9283,79.0777,152788.0
2021-01-29 13:25:00,84.7,85.09,84.69,85.06,244525.0,79.0777,79.4418,79.0684,79.4138,244525.0
2021-01-29 13:30:00,85.05,85.07,84.93,85.05,124849.0,79.4045,79.4232,79.2925,79.4045,124849.0
2021-01-29 13:35:00,85.05,85.09,84.95,84.99,159017.0,79.4045,79.4418,79.3111,79.3485,159017.0
2021-01-29 13:40:00,84.97,85.07,84.91,85.01,157432.0,79.3298,79.4232,79.2738,79.3672,157432.0
2021-01-29 13:45:00,85.01,85.1,84.84,84.86,193914.0,79.3672,79.4512,79.2084,79.2271,193914.0
2021-01-29 13:50:00,84.86,84.93,84.82,84.88,136746.0,79.2271,79.2925,79.1898,79.2458,136746.0
2021-01-29 13:55:00,84.88,84.91,84.74,84.76,201731.0,79.2458,79.2738,79.1151,79.1337,201731.0
2021-01-29 14:00:00,84.76,85.13,84.72,85.06,164196.0,79.1337,79.4792,79.0964,79.4138,164196.0
2021-01-29 14:05:00,85.07,85.22,85.02,85.21,198414.0,79.4232,79.5632,79.3765,79.5539,198414.0
2021-01-29 14:10:00,85.2,85.22,85.14,85.21,119506.0,79.5445,79.5632,79.4885,79.5539,119506.0
2021-01-29 14:15:00,85.21,85.27,85.16,85.23,95310.0,79.5539,79.6099,79.5072,79.5725,95310.0
2021-01-29 14:20:00,85.24,85.27,85.09,85.17,65664.0,79.5819,79.6099,79.4418,79.5165,65664.0
2021-01-29 14:25:00,85.18,85.18,85.0,85.03,171583.0,79.5259,79.5259,79.3578,79.3858,171583.0
2021-01-29 14:30:00,85.02,85.02,84.79,84.84,165445.0,79.3765,79.3765,79.1618,79.2084,165445.0
2021-01-29 14:35:00,84.85,84.99,84.82,84.9,186352.0,79.2178,79.3485,79.1898,79.2645,186352.0
2021-01-29 14:40:00,84.89,85.04,84.75,84.92,158037.0,79.2551,79.3952,79.1244,79.2831,158037.0
2021-01-29 14:45:00,84.93,85.0,84.89,84.96,96764.0,79.2925,79.3578,79.2551,79.3205,96764.0
2021-01-29 14:50:00,84.95,85.08,84.93,84.93,65478.0,79.3111,79.4325,79.2925,79.2925,65478.0
2021-01-29 14:55:00,84.92,85.07,84.88,84.96,93593.0,79.2831,79.4232,79.2458,79.3205,93593.0
2021-01-29 15:00:00,84.98,85.32,84.98,85.29,237705.0,79.3391,79.6566,79.3391,79.6286,237705.0
2021-01-29 15:05:00,85.28,85.32,85.18,85.29,154941.0,79.6192,79.6566,79.5259,79.6286,154941.0
2021-01-29 15:10:00,85.29,85.37,85.26,85.31,201182.0,79.6286,79.7033,79.6006,79.6472,201182.0
2021-01-29 15:15:00,85.32,85.34,85.21,85.28,256183.0,79.6566,79.6752,79.5539,79.6192,256183.0
2021-01-29 15:20:00,85.28,85.41,85.26,85.32,145337.0,79.6192,79.7406,79.6006,79.6566,145337.0
2021-01-29 15:25:00,85.31,85.4,85.24,85.25,182895.0,79.6472,79.7313,79.5819,79.5912,182895.0
2021-01-29 15:30:00,85.25,85.48,85.24,85.37,219125.0,79.5912,79.806,79.5819,79.7033,219125.0
2021-01-29 15:35:00,85.36,85.37,85.06,85.06,220220.0,79.6939,79.7033,79.4138,79.4138,220220.0
2021-01-29 15:40:00,85.06,85.08,84.89,84.94,190159.0,79.4138,79.4325,79.2551,79.3018,190159.0
2021-01-29 15:45:00,84.92,84.95,84.81,84.91,388130.0,79.2831,79.3111,79.1804,79.2738,388130.0
2021-01-29 15:50:00,84.91,85.24,84.89,85.11,634964.0,79.2738,79.5819,79.2551,79.4605,634964.0
2021-01-29 15:55:00,85.11,85.37,84.75,84.76,1620109.0,79.4605,79.7033,79.1244,79.1337,1620109.0
2021-02-01 09:30:00,85.61,85.86,85.4,85.43,166365.0,79.9273,80.1607,79.7313,79.7593,166365.0
2021-02-01 09:35:00,85.44,85.71,85.34,85.43,254887.0,79.7686,80.0207,79.6752,79.7593,254887.0
2021-02-01 09:40:00,85.43,85.68,85.43,85.54,193702.0,79.7593,79.9927,79.7593,79.862,193702.0
2021-02-01 09:45:00,85.54,85.55,85.31,85.33,235372.0,79.862,79.8713,79.6472,79.6659,235372.0
2021-02-01 09:50:00,85.31,85.43,85.08,85.13,393071.0,79.6472,79.7593,79.4325,79.4792,393071.0
2021-02-01 09:55:00,85.14,85.53,85.14,85.51,241434.0,79.4885,79.8526,79.4885,79.834,241434.0
2021-02-01 10:00:00,85.51,85.51,85.1,85.46,432406.0,79.834,79.834,79.4512,79.7873,432406.0
2021-02-01 10:05:00,85.46,85.54,85.32,85.34,361826.0,79.7873,79.862,79.6566,79.6752,361826.0
2021-02-01 10:10:00,85.34,85.5,85.29,85.38,154063.0,79.6752,79.8246,79.6286,79.7126,154063.0
2021-02-01 10:15:00,85.38,85.58,85.36,85.54,162039.0,79.7126,79.8993,79.6939,79.862,162039.0
2021-02-01 10:20:00,85.56,85.71,85.52,85.7,125292.0,79.8806,80.0207,79.8433,80.0113,125292.0
2021-02-01 10:25:00,85.69,85.69,85.35,85.35,179826.0,80.002,80.002,79.6846,79.6846,179826.0
2021-02-01 10:30:00,85.34,85.59,85.34,85.49,242316.0,79.6752,79.9087,79.6752,79.8153,242316.0
2021-02-01 10:35:00,85.49,85.51,85.16,85.23,234868.0,79.8153,79.834,79.5072,79.5725,234868.0
2021-02-01 10:40:00,85.22,85.28,85.1,85.2,309729.0,79.5632,79.6192,79.4512,79.5445,309729.0
2021-02-01 10:45:00,85.2,85.28,85.16,85.24,189983.0,79.5445,79.6192,79.5072,79.5819,189983.0
2021-02-01 10:50:00,85.24,85.28,85.07,85.08,224007.0,79.5819,79.6192,79.4232,79.4325,224007.0
2021-02-01 10:55:00,85.08,85.11,84.96,85.05,296010.0,79.4325,79.4605,79.3205,79.4045,296010.0
2021-02-01 11:00:00,85.05,85.07,84.93,85.03,212588.0,79.4045,79.4232,79.2925,79.3858,212588.0
2021-02-01 11:05:00,85.02,85.22,85.02,85.14,389026.0,79.3765,79.5632,79.3765,79.4885,389026.0
2021-02-01 11:10:00,85.14,85.21,85.08,85.2,179175.0,79.4885,79.5539,79.4325,79.5445,179175.0
2021-02-01 11:15:00,85.2,85.27,85.19,85.27,143264.0,79.5445,79.6099,79.5352,79.6099,143264.0
2021-02-01 11:20:00,85.27,85.35,85.25,85.32,124175.0,79.6099,79.6846,79.5912,79.6566,124175.0
2021-02-01 11:25:00,85.32,85.42,85.32,85.36,181038.0,79.6566,79.7499,79.6566,79.6939,181038.0
2021-02-01 11:30:00,85.35,85.42,85.32,85.37,240589.0,79.6846,79.7499,79.6566,79.7033,240589.0
2021-02-01 11:35:00,85.36,85.39,85.3,85.39,97691.0,79.6939,79.7219,79.6379,79.7219,97691.0
2021-02-01 11:40:00,85.39,85.58,85.39,85.51,141999.0,79.7219,79.8993,79.7219,79.834,141999.0
2021-02-01 11:45:00,85.52,85.62,85.52,85.6,89595.0,79.8433,79.9367,79.8433,79.918,89595.0
2021-02-01 11:50:00,85.59,85.61,85.52,85.6,118239.0,79.9087,79.9273,79.8433,79.918,118239.0
2021-02-01 11:55:00,85.6,85.63,85.42,85.44,106083.0,79.918,79.946,79.7499,79.7686,106083.0
2021-02-01 12:00:00,85.45,85.58,85.45,85.47,94250.0,79.7779,79.8993,79.7779,79.7966,94250.0
2021-02-01 12:05:00,85.48,85.52,85.4,85.4,38360.0,79.806,79.8433,79.7313,79.7313,38360.0
2021-02-01 12:10:00,85.4,85.51,85.38,85.51,38068.0,79.7313,79.834,79.7126,79.834,38068.0
2021-02-01 12:15:00,85.51,85.6,85.5,85.53,42857.0,79.834,79.918,79.8246,79.8526,42857.0
2021-02-01 12:20:00,85.51,85.53,85.42,85.45,66318.0,79.834,79.8526,79.7499,79.7779,66318.0
2021-02-01 12:25:00,85.46,85.48,85.38,85.47,37940.0,79.7873,79.806,79.7126,79.7966,37940.0
2021-02-01 12:30:00,85.48,85.56,85.47,85.5,51020.0,79.806,79.8806,79.7966,79.8246,51020.0
2021-02-01 12:35:00,85.51,85.53,85.39,85.41,41010.0,79.834,79.8526,79.7219,79.7406,41010.0
2021-02-01 12:40:00,85.42,85.46,85.37,85.38,116944.0,79.7499,79.7873,79.7033,79.7126,116944.0
2021-02-01 12:45:00,85.37,85.45,85.35,85.44,61124.0,79.7033,79.7779,79.6846,79.7686,61124.0
2021-02-01 12:50:00,85.43,85.47,85.41,85.44,178079.0,79.7593,79.7966,79.7406,79.7686,178079.0
2021-02-01 12:55:00,85.45,85.55,85.44,85.53,273073.0,79.7779,79.8713,79.7686,79.8526,273073.0
2021-02-01 13:00:00,85.53,85.56,85.48,85.55,231784.0,79.8526,79.8806,79.806,79.8713,231784.0
2021-02-01 13:05:00,85.55,85.57,85.42,85.49,65505.0,79.8713,79.89,79.7499,79.8153,65505.0
2021-02-01 13:10:00,85.48,85.58,85.48,85.53,23046.0,79.806,79.8993,79.806,79.8526,23046.0
2021-02-01 13:15:00,85.52,85.56,85.49,85.5,32173.0,79.8433,79.8806,79.8153,79.8246,32173.0
2021-02-01 13:20:00,85.5,85.53,85.48,85.49,40312.0,79.8246,79.8526,79.806,79.8153,40312.0
2021-02-01 13:25:00,85.49,85.59,85.48,85.59,27352.0,79.8153,79.9087,79.806,79.9087,27352.0
2021-02-01 13:30:00,85.58,85.66,85.58,85.63,35627.0,79.8993,79.974,79.8993,79.946,35627.0
2021-02-01 13:35:00,85.62,85.64,85.53,85.55,48432.0,79.9367,79.9553,79.8526,79.8713,48432.0
2021-02-01 13:40:00,85.55,85.57,85.46,85.49,21712.0,79.8713,79.89,79.7873,79.8153,21712.0
2021-02-01 13:45:00,85.51,85.52,85.45,85.47,16608.0,79.834,79.8433,79.7779,79.7966,16608.0
2021-02-01 13:50:00,85.46,85.54,85.44,85.52,32584.0,79.7873,79.862,79.7686,79.8433,32584.0
2021-02-01 13:55:00,85.53,85.59,85.51,85.58,39853.0,79.8526,79.9087,79.834,79.8993,39853.0
2021-02-01 14:00:00,85.58,85.62,85.52,85.59,36963.0,79.8993,79.9367,79.8433,79.9087,36963.0
2021-02-01 14:05:00,85.58,85.59,85.52,85.59,43730.0,79.8993,79.9087,79.8433,79.9087,43730.0
2021-02-01 14:10:00,85.59,85.63,85.57,85.63,193151.0,79.9087,79.946,79.89,79.946,193151.0
2021-02-01 14:15:00,85.63,85.72,85.63,85.71,88207.0,79.946,80.03,79.946,80.0207,88207.0
2021-02-01 14:20:00,85.72,85.75,85.68,85.75,91368.0,80.03,80.058,79.9927,80.058,91368.0
2021-02-01 14:25:00,85.75,85.81,85.74,85.8,96593.0,80.058,80.114,80.0487,80.1047,96593.0
2021-02-01 14:30:00,85.8,85.82,85.78,85.79,54950.0,80.1047,80.1234,80.086,80.0954,54950.0
2021-02-01 14:35:00,85.79,85.86,85.78,85.82,52828.0,80.0954,80.1607,80.086,80.1234,52828.0
2021-02-01 14:40:00,85.83,85.89,85.79,85.8,85302.0,80.1327,80.1887,80.0954,80.1047,85302.0
2021-02-01 14:45:00,85.81,85.85,85.77,85.8,43141.0,80.114,80.1514,80.0767,80.1047,43141.0
2021-02-01 14:50:00,85.79,85.84,85.78,85.8,25741.0,80.0954,80.1421,80.086,80.1047,25741.0
2021-02-01 14:55:00,85.79,85.81,85.71,85.74,41689.0,80.0954,80.114,80.0207,80.0487,41689.0
2021-02-01 15:00:00,85.74,85.8,85.74,85.78,88030.0,80.0487,80.1047,80.0487,80.086,88030.0
2021-02-01 15:05:00,85.77,85.8,85.69,85.78,47557.0,80.0767,80.1047,80.002,80.086,47557.0
2021-02-01 15:10:00,85.79,85.8,85.68,85.74,95539.0,80.0954,80.1047,79.9927,80.0487,95539.0
2021-02-01 15:15:00,85.75,85.78,85.7,85.74,59962.0,80.058,80.086,80.0113,80.0487,59962.0
2021-02-01 15:20:00,85.74,85.77,85.62,85.65,81337.0,80.0487,80.0767,79.9367,79.9647,81337.0
2021-02-01 15:25:00,85.66,85.73,85.65,85.67,68741.0,79.974,80.0394,79.9647,79.9833,68741.0
2021-02-01 15:30:00,85.67,85.68,85.56,85.6,124494.0,79.9833,79.9927,79.8806,79.918,124494.0
2021-02-01 15:35:00,85.6,85.66,85.57,85.6,72203.0,79.918,79.974,79.89,79.918,72203.0
2021-02-01 15:40:00,85.59,85.68,85.53,85.64,100206.0,79.9087,79.9927,79.8526,79.9553,100206.0
2021-02-01 15:45:00,85.64,85.65,85.57,85.63,141674.0,79.9553,79.9647,79.89,79.946,141674.0
2021-02-01 15:50:00,85.63,85.79,85.58,85.79,202102.0,79.946,80.0954,79.8993,80.0954,202102.0
2021-02-01 15:55:00,85.79,85.8,85.6,85.63,375935.0,80.0954,80.1047,79.918,79.946,375935.0
2021-02-02 09:30:00,86.63,87.15,86.63,87.15,414583.0,80.8796,81.3651,80.8796,81.3651,414583.0
2021-02-02 09:35:00,87.17,87.2,86.76,86.8,323830.0,81.3838,81.4118,81.001,81.0383,323830.0
2021-02-02 09:40:00,86.81,86.91,86.57,86.78,349256.0,81.0477,81.141,80.8236,81.0197,349256.0
2021-02-02 09:45:00,86.78,86.93,86.63,86.88,213575.0,81.0197,81.1597,80.8796,81.113,213575.0
2021-02-02 09:50:00,86.88,87.06,86.74,87.01,217034.0,81.113,81.2811,80.9823,81.2344,217034.0
2021-02-02 09:55:00,87.02,87.19,86.93,87.14,184264.0,81.2437,81.4024,81.1597,81.3558,184264.0
2021-02-02 10:00:00,87.14,87.37,87.14,87.29,300707.0,81.3558,81.5705,81.3558,81.4958,300707.0
2021-02-02 10:05:00,87.3,87.34,87.19,87.3,191993.0,81.5051,81.5425,81.4024,81.5051,191993.0
2021-02-02 10:10:00,87.31,87.35,87.2,87.29,139701.0,81.5145,81.5518,81.4118,81.4958,139701.0
2021-02-02 10:15:00,87.29,87.53,87.29,87.51,253886.0,81.4958,81.7199,81.4958,81.7012,253886.0
2021-02-02 10:20:00,87.53,87.6,87.45,87.46,155735.0,81.7199,81.7852,81.6452,81.6545,155735.0
2021-02-02 10:25:00,87.47,87.55,87.31,87.31,116544.0,81.6639,81.7385,81.5145,81.5145,116544.0
2021-02-02 10:30:00,87.32,87.36,87.24,87.3,132698.0,81.5238,81.5612,81.4491,81.5051,132698.0
2021-02-02 10:35:00,87.3,87.36,87.24,87.28,109573.0,81.5051,81.5612,81.4491,81.4865,109573.0
2021-02-02 10:40:00,87.28,87.34,87.25,87.32,147538.0,81.4865,81.5425,81.4585,81.5238,147538.0
2021-02-02 10:45:00,87.32,87.35,87.26,87.34,126857.0,81.5238,81.5518,81.4678,81.5425,126857.0
2021-02-02 10:50:00,87.34,87.43,87.31,87.39,88492.0,81.5425,81.6265,81.5145,81.5892,88492.0
2021-02-02 10:55:00,87.38,87.46,87.33,87.44,73041.0,81.5798,81.6545,81.5332,81.6358,73041.0
2021-02-02 11:00:00,87.42,87.55,87.4,87.5,81509.0,81.6172,81.7385,81.5985,81.6919,81509.0
2021-02-02 11:05:00,87.49,87.5,87.36,87.4,160124.0,81.6825,81.6919,81.5612,81.5985,160124.0
2021-02-02 11:10:00,87.4,87.51,87.38,87.44,98064.0,81.5985,81.7012,81.5798,81.6358,98064.0
2021-02-02 11:15:00,87.43,87.59,87.43,87.59,418991.0,81.6265,81.7759,81.6265,81.7759,418991.0
2021-02-02 11:20:00,87.6,87.61,87.5,87.53,251193.0,81.7852,81.7946,81.6919,81.7199,251193.0
2021-02-02 11:25:00,87.53,87.54,87.36,87.5,285321.0,81.7199,81.7292,81.5612,81.6919,285321.0
2021-02-02 11:30:00,87.5,87.66,87.48,87.64,109922.0,81.6919,81.8412,81.6732,81.8226,109922.0
2021-02-02 11:35:00,87.64,87.7,87.63,87.65,84881.0,81.8226,81.8786,81.8132,81.8319,84881.0
2021-02-02 11:40:00,87.65,87.7,87.61,87.65,114374.0,81.8319,81.8786,81.7946,81.8319,114374.0
2021-02-02 11:45:00,87.65,87.71,87.56,87.58,101364.0,81.8319,81.8879,81.7479,81.7666,101364.0
2021-02-02 11:50:00,87.58,87.61,87.48,87.51,101888.0,81.7666,81.7946,81.6732,81.7012,101888.0
2021-02-02 11:55:00,87.52,87.54,87.48,87.51,35770.0,81.7105,81.7292,81.6732,81.7012,35770.0
2021-02-02 12:00:00,87.52,87.6,87.51,87.59,111408.0,81.7105,81.7852,81.7012,81.7759,111408.0
2021-02-02 12:05:00,87.6,87.62,87.53,87.54,75033.0,81.7852,81.8039,81.7199,81.7292,75033.0
2021-02-02 12:10:00,87.55,87.55,87.49,87.52,37577.0,81.7385,81.7385,81.6825,81.7105,37577.0
2021-02-02 12:15:00,87.53,87.55,87.38,87.39,30269.0,81.7199,81.7385,81.5798,81.5892,30269.0
2021-02-02 12:20:00,87.39,87.42,87.25,87.26,55541.0,81.5892,81.6172,81.4585,81.4678,55541.0
2021-02-02 12:25:00,87.25,87.3,87.22,87.23,60126.0,81.4585,81.5051,81.4305,81.4398,60126.0
2021-02-02 12:30:00,87.22,87.32,87.22,87.31,51232.0,81.4305,81.5238,81.4305,81.5145,51232.0
2021-02-02 12:35:00,87.31,87.39,87.27,87.38,57963.0,81.5145,81.5892,81.4771,81.5798,57963.0
2021-02-02 12:40:00,87.37,87.37,87.29,87.34,39754.0,81.5705,81.5705,81.4958,81.5425,39754.0
2021-02-02 12:45:00,87.34,87.36,87.32,87.36,30193.0,81.5425,81.5612,81.5238,81.5612,30193.0
2021-02-02 12:50:00,87.36,87.4,87.32,87.33,47460.0,81.5612,81.5985,81.5238,81.5332,47460.0
2021-02-02 12:55:00,87.33,87.43,87.31,87.42,38430.0,81.5332,81.6265,81.5145,81.6172,38430.0
2021-02-02 13:00:00,87.43,87.46,87.38,87.42,29110.0,81.6265,81.6545,81.5798,81.6172,29110.0
2021-02-02 13:05:00,87.42,87.47,87.39,87.47,33162.0,81.6172,81.6639,81.5892,81.6639,33162.0
2021-02-02 13:10:00,87.47,87.53,87.46,87.5,44905.0,81.6639,81.7199,81.6545,81.6919,44905.0
2021-02-02 13:15:00,87.5,87.51,87.42,87.45,98883.0,81.6919,81.7012,81.6172,81.6452,98883.0
2021-02-02 13:20:00,87.45,87.45,87.36,87.38,131078.0,81.6452,81.6452,81.5612,81.5798,131078.0
2021-02-02 13:25:00,87.38,87.4,87.34,87.35,69618.0,81.5798,81.5985,81.5425,81.5518,69618.0
2021-02-02 13:30:00,87.35,87.37,87.32,87.37,45749.0,81.5518,81.5705,81.5238,81.5705,45749.0
2021-02-02 13:35:00,87.36,87.42,87.33,87.41,32162.0,81.5612,81.6172,81.5332,81.6078,32162.0
2021-02-02 13:40:00,87.41,87.45,87.36,87.38,32500.0,81.6078,81.6452,81.5612,81.5798,32500.0
2021-02-02 13:45:00,87.38,87.46,87.37,87.38,34913.0,81.5798,81.6545,81.5705,81.5798,34913.0
2021-02-02 13:50:00,87.38,87.38,87.29,87.3,67362.0,81.5798,81.5798,81.4958,81.5051,67362.0
2021-02-02 13:55:00,87.31,87.39,87.31,87.36,34646.0,81.5145,81.5892,81.5145,81.5612,34646.0
2021-02-02 14:00:00,87.36,87.42,87.34,87.35,48987.0,81.5612,81.6172,81.5425,81.5518,48987.0
2021-02-02 14:05:00,87.35,87.42,87.34,87.41,34056.0,81.5518,81.6172,81.5425,81.6078,34056.0
2021-02-02 14:10:00,87.41,87.5,87.4,87.49,208341.0,81.6078,81.6919,81.5985,81.6825,208341.0
2021-02-02 14:15:00,87.49,87.49,87.37,87.39,115972.0,81.6825,81.6825,81.5705,81.5892,115972.0
2021-02-02 14:20:00,87.38,87.4,87.32,87.38,87874.0,81.5798,81.5985,81.5238,81.5798,87874.0
2021-02-02 14:25:00,87.38,87.43,87.35,87.39,36464.0,81.5798,81.6265,81.5518,81.5892,36464.0
2021-02-02 14:30:00,87.4,87.51,87.39,87.51,47906.0,81.5985,81.7012,81.5892,81.7012,47906.0
2021-02-02 14:35:00,87.51,87.55,87.51,87.52,42930.0,81.7012,81.7385,81.7012,81.7105,42930.0
2021-02-02 14:40:00,87.52,87.56,87.48,87.49,71575.0,81.7105,81.7479,81.6732,81.6825,71575.0
2021-02-02 14:45:00,87.48,87.56,87.48,87.55,61361.0,81.6732,81.7479,81.6732,81.7385,61361.0
2021-02-02 14:50:00,87.55,87.6,87.51,87.59,65489.0,81.7385,81.7852,81.7012,81.7759,65489.0
2021-02-02 14:55:00,87.6,87.73,87.58,87.69,98664.0,81.7852,81.9066,81.7666,81.8693,98664.0
2021-02-02 15:00:00,87.69,87.74,87.61,87.71,67664.0,81.8693,81.9159,81.7946,81.8879,67664.0
2021-02-02 15:05:00,87.7,87.76,87.67,87.76,48948.0,81.8786,81.9346,81.8506,81.9346,48948.0
2021-02-02 15:10:00,87.77,87.78,87.67,87.68,114300.0,81.9439,81.9533,81.8506,81.8599,114300.0
2021-02-02 15:15:00,87.68,87.79,87.66,87.79,116807.0,81.8599,81.9626,81.8412,81.9626,116807.0
2021-02-02 15:20:00,87.77,87.84,87.76,87.81,54946.0,81.9439,82.0093,81.9346,81.9813,54946.0
2021-02-02 15:25:00,87.81,87.86,87.8,87.84,67446.0,81.9813,82.028,81.972,82.0093,67446.0
2021-02-02 15:30:00,87.83,87.86,87.77,87.78,77424.0,82.0,82.028,81.9439,81.9533,77424.0
2021-02-02 15:35:00,87.78,87.78,87.69,87.72,70378.0,81.9533,81.9533,81.8693,81.8973,70378.0
2021-02-02 15:40:00,87.71,87.76,87.63,87.63,108404.0,81.8879,81.9346,81.8132,81.8132,108404.0
2021-02-02 15:45:00,87.62,87.69,87.6,87.65,119434.0,81.8039,81.8693,81.7852,81.8319,119434.0
2021-02-02 15:50:00,87.64,87.69,87.55,87.58,236610.0,81.8226,81.8693,81.7385,81.7666,236610.0
2021-02-02 15:55:00,87.57,87.63,87.47,87.47,710980.0,81.7572,81.8132,81.6639,81.6639,710980.0
2021-02-03 09:30:00,87.33,87.38,87.14,87.31,186653.0,81.5332,81.5798,81.3558,81.5145,186653.0
2021-02-03 09:35:00,87.31,87.31,87.0,87.26,157636.0,81.5145,81.5145,81.2251,81.4678,157636.0
2021-02-03 09:40:00,87.26,87.4,87.24,87.33,146389.0,81.4678,81.5985,81.4491,81.5332,146389.0
2021-02-03 09:45:00,87.32,87.5,87.3,87.39,103208.0,81.5238,81.6919,81.5051,81.5892,103208.0
2021-02-03 09:50:00,87.39,87.39,87.18,87.21,149579.0,81.5892,81.5892,81.3931,81.4211,149579.0
2021-02-03 09:55:00,87.22,87.34,87.19,87.29,124699.0,81.4305,81.5425,81.4024,81.4958,124699.0
2021-02-03 10:00:00,87.3,87.36,87.19,87.29,211581.0,81.5051,81.5612,81.4024,81.4958,211581.0
2021-02-03 10:05:00,87.29,87.33,87.24,87.3,100227.0,81.4958,81.5332,81.4491,81.5051,100227.0
2021-02-03 10:10:00,87.32,87.36,87.07,87.08,75891.0,81.5238,81.5612,81.2904,81.2997,75891.0
2021-02-03 10:15:00,87.07,87.18,87.04,87.07,95808.0,81.2904,81.3931,81.2624,81.2904,95808.0
2021-02-03 10:20:00,87.08,87.15,87.06,87.14,84477.0,81.2997,81.3651,81.2811,81.3558,84477.0
2021-02-03 10:25:00,87.13,87.13,86.88,86.88,86299.0,81.3464,81.3464,81.113,81.113,86299.0
2021-02-03 10:30:00,86.89,86.96,86.85,86.93,93948.0,81.1224,81.1877,81.085,81.1597,93948.0
2021-02-03 10:35:00,86.93,86.94,86.83,86.86,92424.0,81.1597,81.169,81.0663,81.0943,92424.0
2021-02-03 10:40:00,86.84,86.99,86.79,86.99,63273.0,81.0757,81.2157,81.029,81.2157,63273.0
2021-02-03 10:45:00,86.99,87.2,86.98,87.19,44553.0,81.2157,81.4118,81.2064,81.4024,44553.0
2021-02-03 10:50:00,87.2,87.28,87.11,87.24,91691.0,81.4118,81.4865,81.3278,81.4491,91691.0
2021-02-03 10:55:00,87.23,87.23,87.12,87.19,45253.0,81.4398,81.4398,81.3371,81.4024,45253.0
2021-02-03 11:00:00,87.2,87.29,87.19,87.2,30183.0,81.4118,81.4958,81.4024,81.4118,30183.0
2021-02-03 11:05:00,87.2,87.2,87.06,87.14,46928.0,81.4118,81.4118,81.2811,81.3558,46928.0
2021-02-03 11:10:00,87.15,87.17,87.08,87.12,41491.0,81.3651,81.3838,81.2997,81.3371,41491.0
2021-02-03 11:15:00,87.12,87.15,87.04,87.15,53733.0,81.3371,81.3651,81.2624,81.3651,53733.0
2021-02-03 11:20:00,87.16,87.33,87.15,87.33,37645.0,81.3744,81.5332,81.3651,81.5332,37645.0
2021-02-03 11:25:00,87.33,87.33,87.26,87.31,43170.0,81.5332,81.5332,81.4678,81.5145,43170.0
2021-02-03 11:30:00,87.33,87.35,87.25,87.33,32085.0,81.5332,81.5518,81.4585,81.5332,32085.0
2021-02-03 11:35:00,87.34,87.4,87.29,87.38,23013.0,81.5425,81.5985,81.4958,81.5798,23013.0
2021-02-03 11:40:00,87.38,87.44,87.35,87.44,21364.0,81.5798,81.6358,81.5518,81.6358,21364.0
2021-02-03 11:45:00,87.44,87.56,87.44,87.54,462278.0,81.6358,81.7479,81.6358,81.7292,462278.0
2021-02-03 11:50:00,87.54,87.61,87.54,87.57,44727.0,81.7292,81.7946,81.7292,81.7572,44727.0
2021-02-03 11:55:00,87.57,87.59,87.48,87.49,79373.0,81.7572,81.7759,81.6732,81.6825,79373.0
2021-02-03 12:00:00,87.5,87.5,87.4,87.46,77101.0,81.6919,81.6919,81.5985,81.6545,77101.0
2021-02-03 12:05:00,87.46,87.47,87.42,87.45,29159.0,81.6545,81.6639,81.6172,81.6452,29159.0
2021-02-03 12:10:00,87.45,87.49,87.41,87.42,53144.0,81.6452,81.6825,81.6078,81.6172,53144.0
2021-02-03 12:15:00,87.4,87.42,87.35,87.35,63970.0,81.5985,81.6172,81.5518,81.5518,63970.0
2021-02-03 12:20:00,87.35,87.37,87.33,87.35,38022.0,81.5518,81.5705,81.5332,81.5518,38022.0
2021-02-03 12:25:00,87.34,87.37,87.3,87.37,50245.0,81.5425,81.5705,81.5051,81.5705,50245.0
2021-02-03 12:30:00,87.37,87.37,87.25,87.25,35616.0,81.5705,81.5705,81.4585,81.4585,35616.0
2021-02-03 12:35:00,87.25,87.31,87.22,87.31,25950.0,81.4585,81.5145,81.4305,81.5145,25950.0
2021-02-03 12:40:00,87.32,87.35,87.3,87.35,28279.0,81.5238,81.5518,81.5051,81.5518,28279.0
2021-02-03 12:45:00,87.35,87.37,87.31,87.35,23457.0,81.5518,81.5705,81.5145,81.5518,23457.0
2021-02-03 12:50:00,87.35,87.42,87.35,87.41,24382.0,81.5518,81.6172,81.5518,81.6078,24382.0
2021-02-03 12:55:00,87.42,87.42,87.38,87.41,18810.0,81.6172,81.6172,81.5798,81.6078,18810.0
2021-02-03 13:00:00,87.41,87.42,87.37,87.38,27457.0,81.6078,81.6172,81.5705,81.5798,27457.0
2021-02-03 13:05:00,87.38,87.42,87.35,87.39,29755.0,81.5798,81.6172,81.5518,81.5892,29755.0
2021-02-03 13:10:00,87.39,87.48,87.38,87.47,56688.0,81.5892,81.6732,81.5798,81.6639,56688.0
2021-02-03 13:15:00,87.48,87.52,87.47,87.49,25727.0,81.6732,81.7105,81.6639,81.6825,25727.0
2021-02-03 13:20:00,87.49,87.52,87.46,87.52,28706.0,81.6825,81.7105,81.6545,81.7105,28706.0
2021-02-03 13:25:00,87.51,87.6,87.5,87.55,173382.0,81.7012,81.7852,81.6919,81.7385,173382.0
2021-02-03 13:30:00,87.55,87.55,87.51,87.51,38046.0,81.7385,81.7385,81.7012,81.7012,38046.0
2021-02-03 13:35:00,87.51,87.58,87.47,87.56,87021.0,81.7012,81.7666,81.6639,81.7479,87021.0
2021-02-03 13:40:00,87.56,87.58,87.52,87.57,38568.0,81.7479,81.7666,81.7105,81.7572,38568.0
2021-02-03 13:45:00,87.56,87.56,87.52,87.53,18260.0,81.7479,81.7479,81.7105,81.7199,18260.0
2021-02-03 13:50:00,87.53,87.57,87.5,87.55,19307.0,81.7199,81.7572,81.6919,81.7385,19307.0
2021-02-03 13:55:00,87.56,87.59,87.53,87.56,23821.0,81.7479,81.7759,81.7199,81.7479,23821.0
2021-02-03 14:00:00,87.56,87.62,87.55,87.57,50899.0,81.7479,81.8039,81.7385,81.7572,50899.0
2021-02-03 14:05:00,87.57,87.64,87.56,87.64,26174.0,81.7572,81.8226,81.7479,81.8226,26174.0
2021-02-03 14:10:00,87.64,87.67,87.61,87.63,23783.0,81.8226,81.8506,81.7946,81.8132,23783.0
2021-02-03 14:15:00,87.64,87.68,87.6,87.66,26838.0,81.8226,81.8599,81.7852,81.8412,26838.0
2021-02-03 14:20:00,87.66,87.66,87.6,87.65,40330.0,81.8412,81.8412,81.7852,81.8319,40330.0
2021-02-03 14:25:00,87.66,87.69,87.63,87.63,65111.0,81.8412,81.8693,81.8132,81.8132,65111.0
2021-02-03 14:30:00,87.62,87.65,87.6,87.6,22433.0,81.8039,81.8319,81.7852,81.7852,22433.0
2021-02-03 14:35:00,87.6,87.66,87.58,87.61,47760.0,81.7852,81.8412,81.7666,81.7946,47760.0
2021-02-03 14:40:00,87.62,87.65,87.59,87.6,44994.0,81.8039,81.8319,81.7759,81.7852,44994.0
2021-02-03 14:45:00,87.59,87.63,87.59,87.59,32555.0,81.7759,81.8132,81.7759,81.7759,32555.0
2021-02-03 14:50:00,87.6,87.6,87.49,87.53,40023.0,81.7852,81.7852,81.6825,81.7199,40023.0
2021-02-03 14:55:00,87.54,87.6,87.54,87.55,36570.0,81.7292,81.7852,81.7292,81.7385,36570.0
2021-02-03 15:00:00,87.55,87.58,87.51,87.52,273545.0,81.7385,81.7666,81.7012,81.7105,273545.0
2021-02-03 15:05:00,87.52,87.6,87.5,87.58,358127.0,81.7105,81.7852,81.6919,81.7666,358127.0
2021-02-03 15:10:00,87.59,87.59,87.51,87.55,58184.0,81.7759,81.7759,81.7012,81.7385,58184.0
2021-02-03 15:15:00,87.56,87.6,87.54,87.58,105980.0,81.7479,81.7852,81.7292,81.7666,105980.0
2021-02-03 15:20:00,87.58,87.63,87.56,87.6,64761.0,81.7666,81.8132,81.7479,81.7852,64761.0
2021-02-03 15:25:00,87.59,87.68,87.57,87.6,191017.0,81.7759,81.8599,81.7572,81.7852,191017.0
2021-02-03 15:30:00,87.59,87.64,87.56,87.63,274483.0,81.7759,81.8226,81.7479,81.8132,274483.0
2021-02-03 15:35:00,87.64,87.66,87.55,87.58,185461.0,81.8226,81.8412,81.7385,81.7666,185461.0
2021-02-03 15:40:00,87.58,87.62,87.51,87.54,200725.0,81.7666,81.8039,81.7012,81.7292,200725.0
2021-02-03 15:45:00,87.54,87.59,87.47,87.59,347551.0,81.7292,81.7759,81.6639,81.7759,347551.0
2021-02-03 15:50:00,87.58,87.6,87.49,87.56,400380.0,81.7666,81.7852,81.6825,81.7479,400380.0
2021-02-03 15:55:00,87.57,87.6,87.5,87.5,653939.0,81.7572,81.7852,81.6919,81.6919,653939.0
2021-02-04 09:30:00,87.85,88.06,87.76,87.97,191729.0,82.0186,82.2147,81.9346,82.1307,191729.0
2021-02-04 09:35:00,87.96,87.96,87.7,87.72,226639.0,82.1213,82.1213,81.8786,81.8973,226639.0
2021-02-04 09:40:00,87.72,88.08,87.72,88.04,148856.0,81.8973,82.2334,81.8973,82.196,148856.0
2021-02-04 09:45:00,88.03,88.26,87.93,88.23,128532.0,82.1867,82.4014,82.0933,82.3734,128532.0
2021-02-04 09:50:00,88.23,88.29,88.12,88.13,124543.0,82.3734,82.4294,82.2707,82.28,124543.0
2021-02-04 09:55:00,88.13,88.27,88.11,88.26,118451.0,82.28,82.4108,82.2614,82.4014,118451.0
2021-02-04 10:00:00,88.27,88.4,88.25,88.37,179282.0,82.4108,82.5321,82.3921,82.5041,179282.0
2021-02-04 10:05:00,88.37,88.48,88.36,88.41,67784.0,82.5041,82.6068,82.4948,82.5415,67784.0
2021-02-04 10:10:00,88.41,88.46,88.25,88.28,105385.0,82.5415,82.5881,82.3921,82.4201,105385.0
2021-02-04 10:15:00,88.27,88.42,88.27,88.4,114473.0,82.4108,82.5508,82.4108,82.5321,114473.0
2021-02-04 10:20:00,88.39,88.44,88.33,88.38,100252.0,82.5228,82.5695,82.4668,82.5135,100252.0
2021-02-04 10:25:00,88.37,88.38,88.29,88.3,135038.0,82.5041,82.5135,82.4294,82.4388,135038.0
2021-02-04 10:30:00,88.32,88.39,88.27,88.31,73449.0,82.4574,82.5228,82.4108,82.4481,73449.0
2021-02-04 10:35:00,88.32,88.43,88.29,88.42,134535.0,82.4574,82.5601,82.4294,82.5508,134535.0
2021-02-04 10:40:00,88.43,88.5,88.4,88.46,99152.0,82.5601,82.6255,82.5321,82.5881,99152.0
2021-02-04 10:45:00,88.45,88.46,88.32,88.36,50546.0,82.5788,82.5881,82.4574,82.4948,50546.0
2021-02-04 10:50:00,88.35,88.48,88.35,88.43,62217.0,82.4854,82.6068,82.4854,82.5601,62217.0
2021-02-04 10:55:00,88.42,88.49,88.4,88.45,81790.0,82.5508,82.6162,82.5321,82.5788,81790.0
2021-02-04 11:00:00,88.45,88.6,88.44,88.6,92699.0,82.5788,82.7189,82.5695,82.7189,92699.0
2021-02-04 11:05:00,88.58,88.62,88.53,88.53,41697.0,82.7002,82.7375,82.6535,82.6535,41697.0
2021-02-04 11:10:00,88.54,88.58,88.46,88.52,30115.0,82.6628,82.7002,82.5881,82.6442,30115.0
2021-02-04 11:15:00,88.51,88.57,88.5,88.55,280748.0,82.6348,82.6908,82.6255,82.6722,280748.0
2021-02-04 11:20:00,88.55,88.6,88.51,88.52,55259.0,82.6722,82.7189,82.6348,82.6442,55259.0
2021-02-04 11:25:00,88.52,88.53,88.45,88.48,36764.0,82.6442,82.6535,82.5788,82.6068,36764.0
2021-02-04 11:30:00,88.47,88.6,88.46,88.59,40825.0,82.5975,82.7189,82.5881,82.7095,40825.0
2021-02-04 11:35:00,88.6,88.61,88.51,88.52,39662.0,82.7189,82.7282,82.6348,82.6442,39662.0
2021-02-04 11:40:00,88.52,88.58,88.49,88.49,34524.0,82.6442,82.7002,82.6162,82.6162,34524.0
2021-02-04 11:45:00,88.51,88.61,88.5,88.6,45319.0,82.6348,82.7282,82.6255,82.7189,45319.0
2021-02-04 11:50:00,88.61,88.62,88.42,88.45,44886.0,82.7282,82.7375,82.5508,82.5788,44886.0
2021-02-04 11:55:00,88.44,88.47,88.42,88.45,23948.0,82.5695,82.5975,82.5508,82.5788,23948.0
2021-02-04 12:00:00,88.45,88.55,88.45,88.54,68389.0,82.5788,82.6722,82.5788,82.6628,68389.0
2021-02-04 12:05:00,88.53,88.53,88.44,88.44,25592.0,82.6535,82.6535,82.5695,82.5695,25592.0
2021-02-04 12:10:00,88.44,88.44,88.37,88.44,13395.0,82.5695,82.5695,82.5041,82.5695,13395.0
2021-02-04 12:15:00,88.43,88.45,88.39,88.42,26697.0,82.5601,82.5788,82.5228,82.5508,26697.0
2021-02-04 12:20:00,88.42,88.47,88.41,88.44,30419.0,82.5508,82.5975,82.5415,82.5695,30419.0
2021-02-04 12:25:00,88.44,88.5,88.43,88.5,42546.0,82.5695,82.6255,82.5601,82.6255,42546.0
2021-02-04 12:30:00,88.5,88.52,88.47,88.48,18663.0,82.6255,82.6442,82.5975,82.6068,18663.0
2021-02-04 12:35:00,88.47,88.53,88.44,88.47,61021.0,82.5975,82.6535,82.5695,82.5975,61021.0
2021-02-04 12:40:00,88.46,88.47,88.41,88.44,23624.0,82.5881,82.5975,82.5415,82.5695,23624.0
2021-02-04 12:45:00,88.43,88.46,88.39,88.45,18696.0,82.5601,82.5881,82.5228,82.5788,18696.0
2021-02-04 12:50:00,88.45,88.48,88.41,88.42,30636.0,82.5788,82.6068,82.5415,82.5508,30636.0
2021-02-04 12:55:00,88.42,88.44,88.38,88.4,22873.0,82.5508,82.5695,82.5135,82.5321,22873.0
2021-02-04 13:00:00,88.39,88.44,88.38,88.39,30702.0,82.5228,82.5695,82.5135,82.5228,30702.0
2021-02-04 13:05:00,88.39,88.46,88.39,88.44,20973.0,82.5228,82.5881,82.5228,82.5695,20973.0
2021-02-04 13:10:00,88.45,88.48,88.41,88.48,17077.0,82.5788,82.6068,82.5415,82.6068,17077.0
2021-02-04 13:15:00,88.48,88.49,88.42,88.46,22227.0,82.6068,82.6162,82.5508,82.5881,22227.0
2021-02-04 13:20:00,88.46,88.49,88.44,88.49,22566.0,82.5881,82.6162,82.5695,82.6162,22566.0
2021-02-04 13:25:00,88.5,88.52,88.45,88.48,13971.0,82.6255,82.6442,82.5788,82.6068,13971.0
2021-02-04 13:30:00,88.49,88.52,88.47,88.52,22111.0,82.6162,82.6442,82.5975,82.6442,22111.0
2021-02-04 13:35:00,88.52,88.54,88.5,88.52,42101.0,82.6442,82.6628,82.6255,82.6442,42101.0
2021-02-04 13:40:00,88.52,88.52,88.48,88.5,36022.0,82.6442,82.6442,82.6068,82.6255,36022.0
2021-02-04 13:45:00,88.5,88.51,88.45,88.5,32952.0,82.6255,82.6348,82.5788,82.6255,32952.0
2021-02-04 13:50:00,88.49,88.51,88.45,88.46,26834.0,82.6162,82.6348,82.5788,82.5881,26834.0
2021-02-04 13:55:00,88.46,88.48,88.45,88.46,16895.0,82.5881,82.6068,82.5788,82.5881,16895.0
2021-02-04 14:00:00,88.46,88.51,88.44,88.49,20616.0,82.5881,82.6348,82.5695,82.6162,20616.0
2021-02-04 14:05:00,88.5,88.52,88.46,88.49,25758.0,82.6255,82.6442,82.5881,82.6162,25758.0
2021-02-04 14:10:00,88.48,88.49,88.44,88.47,19400.0,82.6068,82.6162,82.5695,82.5975,19400.0
2021-02-04 14:15:00,88.46,88.55,88.45,88.55,35239.0,82.5881,82.6722,82.5788,82.6722,35239.0
2021-02-04 14:20:00,88.54,88.55,88.48,88.48,55509.0,82.6628,82.6722,82.6068,82.6068,55509.0
2021-02-04 14:25:00,88.49,88.53,88.49,88.52,27078.0,82.6162,82.6535,82.6162,82.6442,27078.0
2021-02-04 14:30:00,88.52,88.56,88.51,88.55,45254.0,82.6442,82.6815,82.6348,82.6722,45254.0
2021-02-04 14:35:00,88.54,88.56,88.53,88.55,36261.0,82.6628,82.6815,82.6535,82.6722,36261.0
2021-02-04 14:40:00,88.55,88.56,88.51,88.54,31771.0,82.6722,82.6815,82.6348,82.6628,31771.0
2021-02-04 14:45:00,88.54,88.54,88.45,88.46,34038.0,82.6628,82.6628,82.5788,82.5881,34038.0
2021-02-04 14:50:00,88.46,88.47,88.4,88.42,41319.0,82.5881,82.5975,82.5321,82.5508,41319.0
2021-02-04 14:55:00,88.42,88.49,88.41,88.45,85888.0,82.5508,82.6162,82.5415,82.5788,85888.0
2021-02-04 15:00:00,88.43,88.43,88.34,88.37,84958.0,82.5601,82.5601,82.4761,82.5041,84958.0
2021-02-04 15:05:00,88.37,88.41,88.33,88.39,122996.0,82.5041,82.5415,82.4668,82.5228,122996.0
2021-02-04 15:10:00,88.4,88.4,88.31,88.32,41871.0,82.5321,82.5321,82.4481,82.4574,41871.0
2021-02-04 15:15:00,88.32,88.33,88.27,88.3,57414.0,82.4574,82.4668,82.4108,82.4388,57414.0
2021-02-04 15:20:00,88.28,88.3,88.24,88.26,85879.0,82.4201,82.4388,82.3827,82.4014,85879.0
2021-02-04 15:25:00,88.26,88.29,88.24,88.27,113066.0,82.4014,82.4294,82.3827,82.4108,113066.0
2021-02-04 15:30:00,88.27,88.29,88.21,88.27,158856.0,82.4108,82.4294,82.3547,82.4108,158856.0
2021-02-04 15:35:00,88.26,88.28,88.24,88.24,139329.0,82.4014,82.4201,82.3827,82.3827,139329.0
2021-02-04 15:40:00,88.24,88.34,88.23,88.33,141738.0,82.3827,82.4761,82.3734,82.4668,141738.0
2021-02-04 15:45:00,88.33,88.34,88.27,88.28,134556.0,82.4668,82.4761,82.4108,82.4201,134556.0
2021-02-04 15:50:00,88.27,88.37,88.27,88.34,260246.0,82.4108,82.5041,82.4108,82.4761,260246.0
2021-02-04 15:55:00,88.34,88.51,88.31,88.48,754553.0,82.4761,82.6348,82.4481,82.6068,754553.0
2021-02-05 09:30:00,89.16,89.38,89.08,89.2,245224.0,83.2417,83.4471,83.167,83.279,245224.0
2021-02-05 09:35:00,89.18,89.23,89.0,89.22,230431.0,83.2604,83.307,83.0923,83.2977,230431.0
2021-02-05 09:40:00,89.22,89.25,89.02,89.12,192232.0,83.2977,83.3257,83.111,83.2043,192232.0
2021-02-05 09:45:00,89.1,89.26,89.1,89.17,119079.0,83.1857,83.335,83.1857,83.251,119079.0
2021-02-05 09:50:00,89.17,89.23,89.02,89.03,144605.0,83.251,83.307,83.111,83.1203,144605.0
2021-02-05 09:55:00,89.04,89.07,88.92,88.96,99517.0,83.1296,83.1577,83.0176,83.055,99517.0
2021-02-05 10:00:00,88.98,89.01,88.85,88.98,102394.0,83.0736,83.1016,82.9523,83.0736,102394.0
2021-02-05 10:05:00,88.98,89.11,88.93,89.0,131720.0,83.0736,83.195,83.0269,83.0923,131720.0
2021-02-05 10:10:00,89.01,89.06,88.76,88.81,109744.0,83.1016,83.1483,82.8682,82.9149,109744.0
2021-02-05 10:15:00,88.82,88.84,88.76,88.82,59870.0,82.9242,82.9429,82.8682,82.9242,59870.0
2021-02-05 10:20:00,88.81,88.92,88.8,88.88,113567.0,82.9149,83.0176,82.9056,82.9803,113567.0
2021-02-05 10:25:00,88.89,89.02,88.88,89.02,109408.0,82.9896,83.111,82.9803,83.111,109408.0
2021-02-05 10:30:00,89.02,89.27,89.01,89.27,621506.0,83.111,83.3444,83.1016,83.3444,621506.0
2021-02-05 10:35:00,89.27,89.29,89.21,89.27,75733.0,83.3444,83.363,83.2884,83.3444,75733.0
2021-02-05 10:40:00,89.27,89.34,89.23,89.33,56985.0,83.3444,83.4097,83.307,83.4004,56985.0
2021-02-05 10:45:00,89.33,89.42,89.3,89.36,91939.0,83.4004,83.4844,83.3724,83.4284,91939.0
2021-02-05 10:50:00,89.36,89.37,89.28,89.33,86178.0,83.4284,83.4377,83.3537,83.4004,86178.0
2021-02-05 10:55:00,89.33,89.38,89.2,89.22,87108.0,83.4004,83.4471,83.279,83.2977,87108.0
2021-02-05 11:00:00,89.22,89.26,89.12,89.13,53482.0,83.2977,83.335,83.2043,83.2137,53482.0
2021-02-05 11:05:00,89.13,89.15,89.05,89.06,66813.0,83.2137,83.2323,83.139,83.1483,66813.0
2021-02-05 11:10:00,89.06,89.12,89.04,89.08,49592.0,83.1483,83.2043,83.1296,83.167,49592.0
2021-02-05 11:15:00,89.08,89.1,89.02,89.08,63082.0,83.167,83.1857,83.111,83.167,63082.0
2021-02-05 11:20:00,89.08,89.18,89.06,89.17,39468.0,83.167,83.2604,83.1483,83.251,39468.0
2021-02-05 11:25:00,89.17,89.27,89.14,89.25,170231.0,83.251,83.3444,83.223,83.3257,170231.0
2021-02-05 11:30:00,89.25,89.29,89.23,89.26,65130.0,83.3257,83.363,83.307,83.335,65130.0
2021-02-05 11:35:00,89.26,89.28,89.18,89.2,35395.0,83.335,83.3537,83.2604,83.279,35395.0
2021-02-05 11:40:00,89.2,89.23,89.14,89.17,180560.0,83.279,83.307,83.223,83.251,180560.0
2021-02-05 11:45:00,89.17,89.24,89.16,89.18,28026.0,83.251,83.3164,83.2417,83.2604,28026.0
2021-02-05 11:50:00,89.18,89.23,89.15,89.15,33635.0,83.2604,83.307,83.2323,83.2323,33635.0
2021-02-05 11:55:00,89.14,89.19,89.12,89.15,27399.0,83.223,83.2697,83.2043,83.2323,27399.0
2021-02-05 12:00:00,89.14,89.18,89.09,89.17,27817.0,83.223,83.2604,83.1763,83.251,27817.0
2021-02-05 12:05:00,89.18,89.25,89.17,89.21,36548.0,83.2604,83.3257,83.251,83.2884,36548.0
2021-02-05 12:10:00,89.2,89.24,89.17,89.18,56825.0,83.279,83.3164,83.251,83.2604,56825.0
2021-02-05 12:15:00,89.19,89.21,89.15,89.2,14615.0,83.2697,83.2884,83.2323,83.279,14615.0
2021-02-05 12:20:00,89.2,89.2,89.11,89.12,34870.0,83.279,83.279,83.195,83.2043,34870.0
2021-02-05 12:25:00,89.11,89.14,89.08,89.12,26368.0,83.195,83.223,83.167,83.2043,26368.0
2021-02-05 12:30:00,89.12,89.19,89.11,89.19,20757.0,83.2043,83.2697,83.195,83.2697,20757.0
2021-02-05 12:35:00,89.18,89.22,89.14,89.22,37153.0,83.2604,83.2977,83.223,83.2977,37153.0
2021-02-05 12:40:00,89.22,89.24,89.18,89.23,40716.0,83.2977,83.3164,83.2604,83.307,40716.0
2021-02-05 12:45:00,89.23,89.25,89.15,89.16,30997.0,83.307,83.3257,83.2323,83.2417,30997.0
2021-02-05 12:50:00,89.16,89.18,89.11,89.14,206673.0,83.2417,83.2604,83.195,83.223,206673.0
2021-02-05 12:55:00,89.13,89.18,89.11,89.17,48631.0,83.2137,83.2604,83.195,83.251,48631.0
2021-02-05 13:00:00,89.17,89.19,89.12,89.15,74461.0,83.251,83.2697,83.2043,83.2323,74461.0
2021-02-05 13:05:00,89.15,89.16,89.09,89.1,23258.0,83.2323,83.2417,83.1763,83.1857,23258.0
2021-02-05 13:10:00,89.1,89.15,89.1,89.15,20950.0,83.1857,83.2323,83.1857,83.2323,20950.0
2021-02-05 13:15:00,89.15,89.21,89.13,89.2,42152.0,83.2323,83.2884,83.2137,83.279,42152.0
2021-02-05 13:20:00,89.2,89.22,89.12,89.14,71534.0,83.279,83.2977,83.2043,83.223,71534.0
2021-02-05 13:25:00,89.14,89.24,89.14,89.22,85909.0,83.223,83.3164,83.223,83.2977,85909.0
2021-02-05 13:30:00,89.21,89.21,89.17,89.19,53731.0,83.2884,83.2884,83.251,83.2697,53731.0
2021-02-05 13:35:00,89.18,89.19,89.12,89.14,42700.0,83.2604,83.2697,83.2043,83.223,42700.0
2021-02-05 13:40:00,89.14,89.14,89.09,89.1,93909.0,83.223,83.223,83.1763,83.1857,93909.0
2021-02-05 13:45:00,89.1,89.12,89.05,89.07,21518.0,83.1857,83.2043,83.139,83.1577,21518.0
2021-02-05 13:50:00,89.08,89.09,89.03,89.07,34238.0,83.167,83.1763,83.1203,83.1577,34238.0
2021-02-05 13:55:00,89.07,89.11,89.05,89.08,33072.0,83.1577,83.195,83.139,83.167,33072.0
2021-02-05 14:00:00,89.08,89.1,89.02,89.07,92048.0,83.167,83.1857,83.111,83.1577,92048.0
2021-02-05 14:05:00,89.06,89.09,89.01,89.01,34051.0,83.1483,83.1763,83.1016,83.1016,34051.0
2021-02-05 14:10:00,89.01,89.06,89.0,89.02,24553.0,83.1016,83.1483,83.0923,83.111,24553.0
2021-02-05 14:15:00,89.02,89.03,88.97,88.98,22589.0,83.111,83.1203,83.0643,83.0736,22589.0
2021-02-05 14:20:00,88.98,89.04,88.98,89.02,69942.0,83.0736,83.1296,83.0736,83.111,69942.0
2021-02-05 14:25:00,89.03,89.1,89.02,89.08,23915.0,83.1203,83.1857,83.111,83.167,23915.0
2021-02-05 14:30:00,89.08,89.09,89.02,89.02,56405.0,83.167,83.1763,83.111,83.111,56405.0
2021-02-05 14:35:00,89.04,89.04,88.99,89.03,38880.0,83.1296,83.1296,83.083,83.1203,38880.0
2021-02-05 14:40:00,89.03,89.04,88.98,88.98,27841.0,83.1203,83.1296,83.0736,83.0736,27841.0
2021-02-05 14:45:00,88.98,89.02,88.95,88.99,25976.0,83.0736,83.111,83.0456,83.083,25976.0
2021-02-05 14:50:00,88.99,88.99,88.91,88.95,39212.0,83.083,83.083,83.0083,83.0456,39212.0
2021-02-05 14:55:00,88.94,88.97,88.91,88.93,31588.0,83.0363,83.0643,83.0083,83.0269,31588.0
2021-02-05 15:00:00,88.93,88.93,88.83,88.85,262587.0,83.0269,83.0269,82.9336,82.9523,262587.0
2021-02-05 15:05:00,88.84,88.87,88.82,88.85,57027.0,82.9429,82.9709,82.9242,82.9523,57027.0
2021-02-05 15:10:00,88.85,88.9,88.84,88.89,57232.0,82.9523,82.9989,82.9429,82.9896,57232.0
2021-02-05 15:15:00,88.89,88.96,88.87,88.88,38734.0,82.9896,83.055,82.9709,82.9803,38734.0
2021-02-05 15:20:00,88.89,88.98,88.88,88.98,53550.0,82.9896,83.0736,82.9803,83.0736,53550.0
2021-02-05 15:25:00,88.98,89.01,88.92,88.93,55508.0,83.0736,83.1016,83.0176,83.0269,55508.0
2021-02-05 15:30:00,88.93,89.0,88.91,88.98,55068.0,83.0269,83.0923,83.0083,83.0736,55068.0
2021-02-05 15:35:00,88.99,89.01,88.93,88.96,75776.0,83.083,83.1016,83.0269,83.055,75776.0
2021-02-05 15:40:00,88.96,88.96,88.91,88.94,75832.0,83.055,83.055,83.0083,83.0363,75832.0
2021-02-05 15:45:00,88.94,89.03,88.9,88.91,132002.0,83.0363,83.1203,82.9989,83.0083,132002.0
2021-02-05 15:50:00,88.91,88.97,88.89,88.91,201409.0,83.0083,83.0643,82.9896,83.0083,201409.0
2021-02-05 15:55:00,88.91,89.0,88.89,88.98,200756.0,83.0083,83.0923,82.9896,83.0736,200756.0
2021-02-08 09:30:00,89.35,89.6,89.31,89.4,187415.0,83.4191,83.6525,83.3817,83.4657,187415.0
2021-02-08 09:35:00,89.38,89.56,89.36,89.51,174324.0,83.4471,83.6151,83.4284,83.5684,174324.0
2021-02-08 09:40:00,89.54,89.62,89.48,89.52,110735.0,83.5965,83.6711,83.5404,83.5778,110735.0
2021-02-08 09:45:00,89.52,89.62,89.49,89.6,127397.0,83.5778,83.6711,83.5498,83.6525,127397.0
2021-02-08 09:50:00,89.61,89.69,89.6,89.66,115676.0,83.6618,83.7365,83.6525,83.7085,115676.0
2021-02-08 09:55:00,89.67,89.68,89.51,89.51,96692.0,83.7178,83.7272,83.5684,83.5684,96692.0
2021-02-08 10:00:00,89.51,89.6,89.44,89.51,72935.0,83.5684,83.6525,83.5031,83.5684,72935.0
2021-02-08 10:05:00,89.51,89.54,89.38,89.45,149429.0,83.5684,83.5965,83.4471,83.5124,149429.0
2021-02-08 10:10:00,89.44,89.45,89.34,89.43,41046.0,83.5031,83.5124,83.4097,83.4938,41046.0
2021-02-08 10:15:00,89.43,89.46,89.38,89.42,217133.0,83.4938,83.5218,83.4471,83.4844,217133.0
2021-02-08 10:20:00,89.41,89.42,89.32,89.32,218100.0,83.4751,83.4844,83.3911,83.3911,218100.0
2021-02-08 10:25:00,89.31,89.42,89.26,89.42,63986.0,83.3817,83.4844,83.335,83.4844,63986.0
2021-02-08 10:30:00,89.42,89.43,89.36,89.38,71763.0,83.4844,83.4938,83.4284,83.4471,71763.0
2021-02-08 10:35:00,89.38,89.46,89.35,89.44,50526.0,83.4471,83.5218,83.4191,83.5031,50526.0
2021-02-08 10:40:00,89.44,89.51,89.42,89.48,43017.0,83.5031,83.5684,83.4844,83.5404,43017.0
2021-02-08 10:45:00,89.48,89.53,89.42,89.45,93485.0,83.5404,83.5871,83.4844,83.5124,93485.0
2021-02-08 10:50:00,89.45,89.46,89.3,89.3,51342.0,83.5124,83.5218,83.3724,83.3724,51342.0
2021-02-08 10:55:00,89.29,89.3,89.15,89.2,59007.0,83.363,83.3724,83.2323,83.279,59007.0
2021-02-08 11:00:00,89.22,89.28,89.17,89.27,65535.0,83.2977,83.3537,83.251,83.3444,65535.0
2021-02-08 11:05:00,89.28,89.35,89.22,89.3,86847.0,83.3537,83.4191,83.2977,83.3724,86847.0
2021-02-08 11:10:00,89.29,89.3,89.22,89.28,47671.0,83.363,83.3724,83.2977,83.3537,47671.0
2021-02-08 11:15:00,89.28,89.3,89.24,89.27,38829.0,83.3537,83.3724,83.3164,83.3444,38829.0
2021-02-08 11:20:00,89.27,89.31,89.26,89.31,47266.0,83.3444,83.3817,83.335,83.3817,47266.0
2021-02-08 11:25:00,89.31,89.41,89.28,89.4,108297.0,83.3817,83.4751,83.3537,83.4657,108297.0
2021-02-08 11:30:00,89.4,89.41,89.34,89.37,64587.0,83.4657,83.4751,83.4097,83.4377,64587.0
2021-02-08 11:35:00,89.37,89.37,89.28,89.33,49449.0,83.4377,83.4377,83.3537,83.4004,49449.0
2021-02-08 11:40:00,89.32,89.35,89.27,89.29,93772.0,83.3911,83.4191,83.3444,83.363,93772.0
2021-02-08 11:45:00,89.29,89.38,89.29,89.36,91317.0,83.363,83.4471,83.363,83.4284,91317.0
2021-02-08 11:50:00,89.37,89.41,89.36,89.38,58908.0,83.4377,83.4751,83.4284,83.4471,58908.0
2021-02-08 11:55:00,89.39,89.43,89.33,89.35,99569.0,83.4564,83.4938,83.4004,83.4191,99569.0
2021-02-08 12:00:00,89.35,89.39,89.34,89.35,60486.0,83.4191,83.4564,83.4097,83.4191,60486.0
2021-02-08 12:05:00,89.35,89.41,89.34,89.4,50650.0,83.4191,83.4751,83.4097,83.4657,50650.0
2021-02-08 12:10:00,89.4,89.48,89.39,89.47,62747.0,83.4657,83.5404,83.4564,83.5311,62747.0
2021-02-08 12:15:00,89.47,89.52,89.46,89.51,50872.0,83.5311,83.5778,83.5218,83.5684,50872.0
2021-02-08 12:20:00,89.52,89.55,89.49,89.53,56312.0,83.5778,83.6058,83.5498,83.5871,56312.0
2021-02-08 12:25:00,89.52,89.55,89.51,89.54,44064.0,83.5778,83.6058,83.5684,83.5965,44064.0
2021-02-08 12:30:00,89.54,89.55,89.51,89.53,49164.0,83.5965,83.6058,83.5684,83.5871,49164.0
2021-02-08 12:35:00,89.53,89.53,89.48,89.48,57917.0,83.5871,83.5871,83.5404,83.5404,57917.0
2021-02-08 12:40:00,89.48,89.5,89.45,89.48,35675.0,83.5404,83.5591,83.5124,83.5404,35675.0
2021-02-08 12:45:00,89.49,89.52,89.48,89.49,53410.0,83.5498,83.5778,83.5404,83.5498,53410.0
2021-02-08 12:50:00,89.5,89.53,89.46,89.51,37806.0,83.5591,83.5871,83.5218,83.5684,37806.0
2021-02-08 12:55:00,89.51,89.51,89.43,89.44,67842.0,83.5684,83.5684,83.4938,83.5031,67842.0
2021-02-08 13:00:00,89.44,89.47,89.41,89.42,49940.0,83.5031,83.5311,83.4751,83.4844,49940.0
2021-02-08 13:05:00,89.42,89.48,89.41,89.47,43647.0,83.4844,83.5404,83.4751,83.5311,43647.0
2021-02-08 13:10:00,89.48,89.51,89.46,89.49,28971.0,83.5404,83.5684,83.5218,83.5498,28971.0
2021-02-08 13:15:00,89.5,89.56,89.5,89.53,46337.0,83.5591,83.6151,83.5591,83.5871,46337.0
2021-02-08 13:20:00,89.53,89.54,89.48,89.49,56477.0,83.5871,83.5965,83.5404,83.5498,56477.0
2021-02-08 13:25:00,89.49,89.5,89.43,89.43,29408.0,83.5498,83.5591,83.4938,83.4938,29408.0
2021-02-08 13:30:00,89.43,89.5,89.42,89.5,19567.0,83.4938,83.5591,83.4844,83.5591,19567.0
2021-02-08 13:35:00,89.5,89.52,89.47,89.51,63076.0,83.5591,83.5778,83.5311,83.5684,63076.0
2021-02-08 13:40:00,89.51,89.52,89.47,89.5,41794.0,83.5684,83.5778,83.5311,83.5591,41794.0
2021-02-08 13:45:00,89.5,89.53,89.43,89.46,41918.0,83.5591,83.5871,83.4938,83.5218,41918.0
2021-02-08 13:50:00,89.45,89.47,89.35,89.38,197724.0,83.5124,83.5311,83.4191,83.4471,197724.0
2021-02-08 13:55:00,89.37,89.44,89.37,89.41,77065.0,83.4377,83.5031,83.4377,83.4751,77065.0
2021-02-08 14:00:00,89.41,89.49,89.4,89.48,65048.0,83.4751,83.5498,83.4657,83.5404,65048.0
2021-02-08 14:05:00,89.47,89.53,89.47,89.49,51933.0,83.5311,83.5871,83.5311,83.5498,51933.0
2021-02-08 14:10:00,89.49,89.5,89.46,89.49,20533.0,83.5498,83.5591,83.5218,83.5498,20533.0
2021-02-08 14:15:00,89.49,89.51,89.47,89.48,114446.0,83.5498,83.5684,83.5311,83.5404,114446.0
2021-02-08 14:20:00,89.49,89.55,89.48,89.51,28232.0,83.5498,83.6058,83.5404,83.5684,28232.0
2021-02-08 14:25:00,89.5,89.56,89.49,89.55,23233.0,83.5591,83.6151,83.5498,83.6058,23233.0
2021-02-08 14:30:00,89.56,89.59,89.53,89.57,28820.0,83.6151,83.6431,83.5871,83.6245,28820.0
2021-02-08 14:35:00,89.56,89.59,89.55,89.57,83647.0,83.6151,83.6431,83.6058,83.6245,83647.0
2021-02-08 14:40:00,89.58,89.59,89.55,89.56,35227.0,83.6338,83.6431,83.6058,83.6151,35227.0
2021-02-08 14:45:00,89.57,89.61,89.56,89.6,38988.0,83.6245,83.6618,83.6151,83.6525,38988.0
2021-02-08 14:50:00,89.6,89.61,89.56,89.6,27626.0,83.6525,83.6618,83.6151,83.6525,27626.0
2021-02-08 14:55:00,89.6,89.64,89.58,89.59,28615.0,83.6525,83.6898,83.6338,83.6431,28615.0
2021-02-08 15:00:00,89.59,89.6,89.54,89.56,159912.0,83.6431,83.6525,83.5965,83.6151,159912.0
2021-02-08 15:05:00,89.56,89.58,89.5,89.5,36804.0,83.6151,83.6338,83.5591,83.5591,36804.0
2021-02-08 15:10:00,89.51,89.57,89.51,89.54,55057.0,83.5684,83.6245,83.5684,83.5965,55057.0
2021-02-08 15:15:00,89.54,89.54,89.49,89.51,36286.0,83.5965,83.5965,83.5498,83.5684,36286.0
2021-02-08 15:20:00,89.5,89.56,89.5,89.54,60292.0,83.5591,83.6151,83.5591,83.5965,60292.0
2021-02-08 15:25:00,89.55,89.57,89.53,89.56,41219.0,83.6058,83.6245,83.5871,83.6151,41219.0
2021-02-08 15:30:00,89.56,89.6,89.53,89.54,94139.0,83.6151,83.6525,83.5871,83.5965,94139.0
2021-02-08 15:35:00,89.54,89.58,89.51,89.57,48891.0,83.5965,83.6338,83.5684,83.6245,48891.0
2021-02-08 15:40:00,89.57,89.6,89.54,89.56,63936.0,83.6245,83.6525,83.5965,83.6151,63936.0
2021-02-08 15:45:00,89.55,89.64,89.55,89.64,217024.0,83.6058,83.6898,83.6058,83.6898,217024.0
2021-02-08 15:50:00,89.64,89.68,89.61,89.66,266081.0,83.6898,83.7272,83.6618,83.7085,266081.0
2021-02-08 15:55:00,89.66,89.79,89.61,89.79,504743.0,83.7085,83.8299,83.6618,83.8299,504743.0
2021-02-09 09:30:00,89.67,89.67,89.35,89.38,173691.0,83.7178,83.7178,83.4191,83.4471,173691.0
2021-02-09 09:35:00,89.38,89.49,89.32,89.38,254255.0,83.4471,83.5498,83.3911,83.4471,254255.0
2021-02-09 09:40:00,89.37,89.39,89.11,89.13,132302.0,83.4377,83.4564,83.195,83.2137,132302.0
2021-02-09 09:45:00,89.14,89.23,89.11,89.22,152174.0,83.223,83.307,83.195,83.2977,152174.0
2021-02-09 09:50:00,89.23,89.24,89.05,89.2,118757.0,83.307,83.3164,83.139,83.279,118757.0
2021-02-09 09:55:00,89.19,89.28,89.12,89.12,99260.0,83.2697,83.3537,83.2043,83.2043,99260.0
2021-02-09 10:00:00,89.12,89.24,89.12,89.18,93558.0,83.2043,83.3164,83.2043,83.2604,93558.0
2021-02-09 10:05:00,89.17,89.31,89.16,89.27,91034.0,83.251,83.3817,83.2417,83.3444,91034.0
2021-02-09 10:10:00,89.28,89.32,89.22,89.27,228340.0,83.3537,83.3911,83.2977,83.3444,228340.0
2021-02-09 10:15:00,89.27,89.3,89.23,89.25,172329.0,83.3444,83.3724,83.307,83.3257,172329.0
2021-02-09 10:20:00,89.26,89.33,89.26,89.31,156382.0,83.335,83.4004,83.335,83.3817,156382.0
2021-02-09 10:25:00,89.31,89.36,89.3,89.35,173261.0,83.3817,83.4284,83.3724,83.4191,173261.0
2021-02-09 10:30:00,89.35,89.36,89.21,89.21,105850.0,83.4191,83.4284,83.2884,83.2884,105850.0
2021-02-09 10:35:00,89.21,89.34,89.2,89.34,50578.0,83.2884,83.4097,83.279,83.4097,50578.0
2021-02-09 10:40:00,89.34,89.43,89.34,89.37,51652.0,83.4097,83.4938,83.4097,83.4377,51652.0
2021-02-09 10:45:00,89.37,89.38,89.29,89.36,105504.0,83.4377,83.4471,83.363,83.4284,105504.0
2021-02-09 10:50:00,89.36,89.37,89.32,89.35,66082.0,83.4284,83.4377,83.3911,83.4191,66082.0
2021-02-09 10:55:00,89.34,89.42,89.29,89.39,138674.0,83.4097,83.4844,83.363,83.4564,138674.0
2021-02-09 11:00:00,89.4,89.42,89.36,89.36,143730.0,83.4657,83.4844,83.4284,83.4284,143730.0
2021-02-09 11:05:00,89.36,89.39,89.32,89.39,87118.0,83.4284,83.4564,83.3911,83.4564,87118.0
2021-02-09 11:10:00,89.38,89.41,89.32,89.41,51239.0,83.4471,83.4751,83.3911,83.4751,51239.0
2021-02-09 11:15:00,89.41,89.46,89.41,89.46,72230.0,83.4751,83.5218,83.4751,83.5218,72230.0
2021-02-09 11:20:00,89.46,89.56,89.46,89.54,67971.0,83.5218,83.6151,83.5218,83.5965,67971.0
2021-02-09 11:25:00,89.54,89.63,89.53,89.62,78433.0,83.5965,83.6805,83.5871,83.6711,78433.0
2021-02-09 11:30:00,89.61,89.71,89.6,89.69,38661.0,83.6618,83.7552,83.6525,83.7365,38661.0
2021-02-09 11:35:00,89.7,89.8,89.7,89.78,93576.0,83.7458,83.8392,83.7458,83.8205,93576.0
2021-02-09 11:40:00,89.79,89.9,89.78,89.9,511595.0,83.8299,83.9326,83.8205,83.9326,511595.0
2021-02-09 11:45:00,89.89,89.92,89.86,89.89,255582.0,83.9232,83.9512,83.8952,83.9232,255582.0
2021-02-09 11:50:00,89.89,89.92,89.85,89.86,188803.0,83.9232,83.9512,83.8859,83.8952,188803.0
2021-02-09 11:55:00,89.86,89.88,89.82,89.83,87002.0,83.8952,83.9139,83.8579,83.8672,87002.0
2021-02-09 12:00:00,89.84,89.89,89.79,89.89,73632.0,83.8765,83.9232,83.8299,83.9232,73632.0
2021-02-09 12:05:00,89.88,89.93,89.88,89.93,31898.0,83.9139,83.9606,83.9139,83.9606,31898.0
2021-02-09 12:10:00,89.94,90.0,89.93,89.98,52021.0,83.9699,84.0259,83.9606,84.0072,52021.0
2021-02-09 12:15:00,89.99,90.02,89.94,89.95,100151.0,84.0166,84.0446,83.9699,83.9792,100151.0
2021-02-09 12:20:00,89.95,90.0,89.91,90.0,34128.0,83.9792,84.0259,83.9419,84.0259,34128.0
2021-02-09 12:25:00,90.0,90.03,89.97,90.01,33261.0,84.0259,84.0539,83.9979,84.0353,33261.0
2021-02-09 12:30:00,90.02,90.08,90.02,90.06,59655.0,84.0446,84.1006,84.0446,84.0819,59655.0
2021-02-09 12:35:00,90.06,90.15,90.05,90.12,72160.0,84.0819,84.166,84.0726,84.138,72160.0
2021-02-09 12:40:00,90.12,90.14,90.09,90.14,138672.0,84.138,84.1566,84.1099,84.1566,138672.0
2021-02-09 12:45:00,90.14,90.16,90.1,90.14,54744.0,84.1566,84.1753,84.1193,84.1566,54744.0
2021-02-09 12:50:00,90.14,90.21,90.13,90.18,112737.0,84.1566,84.222,84.1473,84.194,112737.0
2021-02-09 12:55:00,90.18,90.19,90.14,90.19,81650.0,84.194,84.2033,84.1566,84.2033,81650.0
2021-02-09 13:00:00,90.19,90.21,90.11,90.12,63074.0,84.2033,84.222,84.1286,84.138,63074.0
2021-02-09 13:05:00,90.12,90.16,90.08,90.12,122946.0,84.138,84.1753,84.1006,84.138,122946.0
2021-02-09 13:10:00,90.12,90.17,90.11,90.16,63725.0,84.138,84.1846,84.1286,84.1753,63725.0
2021-02-09 13:15:00,90.17,90.18,90.12,90.14,38208.0,84.1846,84.194,84.138,84.1566,38208.0
2021-02-09 13:20:00,90.14,90.16,90.11,90.14,54409.0,84.1566,84.1753,84.1286,84.1566,54409.0
2021-02-09 13:25:00,90.14,90.14,90.07,90.07,50130.0,84.1566,84.1566,84.0913,84.0913,50130.0
2021-02-09 13:30:00,90.08,90.12,90.05,90.12,192973.0,84.1006,84.138,84.0726,84.138,192973.0
2021-02-09 13:35:00,90.12,90.16,90.11,90.15,35701.0,84.138,84.1753,84.1286,84.166,35701.0
2021-02-09 13:40:00,90.15,90.21,90.13,90.18,33230.0,84.166,84.222,84.1473,84.194,33230.0
2021-02-09 13:45:00,90.18,90.21,90.15,90.16,32029.0,84.194,84.222,84.166,84.1753,32029.0
2021-02-09 13:50:00,90.16,90.17,90.11,90.15,31433.0,84.1753,84.1846,84.1286,84.166,31433.0
2021-02-09 13:55:00,90.15,90.22,90.14,90.2,35816.0,84.166,84.2313,84.1566,84.2126,35816.0
2021-02-09 14:00:00,90.2,90.27,90.2,90.25,63952.0,84.2126,84.278,84.2126,84.2593,63952.0
2021-02-09 14:05:00,90.25,90.27,90.24,90.25,71826.0,84.2593,84.278,84.25,84.2593,71826.0
2021-02-09 14:10:00,90.26,90.28,90.24,90.26,66530.0,84.2687,84.2873,84.25,84.2687,66530.0
2021-02-09 14:15:00,90.27,90.27,90.23,90.25,53986.0,84.278,84.278,84.2407,84.2593,53986.0
2021-02-09 14:20:00,90.25,90.25,90.17,90.18,41724.0,84.2593,84.2593,84.1846,84.194,41724.0
2021-02-09 14:25:00,90.17,90.19,90.13,90.13,51452.0,84.1846,84.2033,84.1473,84.1473,51452.0
2021-02-09 14:30:00,90.14,90.22,90.12,90.18,55762.0,84.1566,84.2313,84.138,84.194,55762.0
2021-02-09 14:35:00,90.18,90.21,90.15,90.17,65715.0,84.194,84.222,84.166,84.1846,65715.0
2021-02-09 14:40:00,90.17,90.17,90.09,90.1,63682.0,84.1846,84.1846,84.1099,84.1193,63682.0
2021-02-09 14:45:00,90.11,90.15,90.08,90.12,62733.0,84.1286,84.166,84.1006,84.138,62733.0
2021-02-09 14:50:00,90.12,90.12,90.06,90.09,61917.0,84.138,84.138,84.0819,84.1099,61917.0
2021-02-09 14:55:00,90.1,90.1,90.05,90.06,45242.0,84.1193,84.1193,84.0726,84.0819,45242.0
2021-02-09 15:00:00,90.06,90.1,90.05,90.07,66050.0,84.0819,84.1193,84.0726,84.0913,66050.0
2021-02-09 15:05:00,90.07,90.1,90.06,90.07,48668.0,84.0913,84.1193,84.0819,84.0913,48668.0
2021-02-09 15:10:00,90.06,90.1,90.03,90.1,64368.0,84.0819,84.1193,84.0539,84.1193,64368.0
2021-02-09 15:15:00,90.1,90.1,90.03,90.06,74326.0,84.1193,84.1193,84.0539,84.0819,74326.0
2021-02-09 15:20:00,90.05,90.07,90.0,90.02,106918.0,84.0726,84.0913,84.0259,84.0446,106918.0
2021-02-09 15:25:00,90.02,90.07,90.01,90.06,70589.0,84.0446,84.0913,84.0353,84.0819,70589.0
2021-02-09 15:30:00,90.06,90.08,90.03,90.06,66919.0,84.0819,84.1006,84.0539,84.0819,66919.0
2021-02-09 15:35:00,90.07,90.16,90.06,90.11,58531.0,84.0913,84.1753,84.0819,84.1286,58531.0
2021-02-09 15:40:00,90.11,90.12,90.05,90.06,51265.0,84.1286,84.138,84.0726,84.0819,51265.0
2021-02-09 15:45:00,90.06,90.09,89.99,89.99,101928.0,84.0819,84.1099,84.0166,84.0166,101928.0
2021-02-09 15:50:00,90.0,90.02,89.92,89.98,220701.0,84.0259,84.0446,83.9512,84.0072,220701.0
2021-02-09 15:55:00,89.98,90.0,89.9,89.96,308314.0,84.0072,84.0259,83.9326,83.9886,308314.0
2021-02-10 09:30:00,90.38,90.41,90.12,90.18,266212.0,84.3807,84.4087,84.138,84.194,266212.0
2021-02-10 09:35:00,90.16,90.29,90.11,90.19,131004.0,84.1753,84.2967,84.1286,84.2033,131004.0
2021-02-10 09:40:00,90.19,90.4,90.19,90.36,153003.0,84.2033,84.3994,84.2033,84.362,153003.0
2021-02-10 09:45:00,90.36,90.39,90.24,90.36,119830.0,84.362,84.39,84.25,84.362,119830.0
2021-02-10 09:50:00,90.36,90.38,90.25,90.26,318197.0,84.362,84.3807,84.2593,84.2687,318197.0
2021-02-10 09:55:00,90.25,90.27,90.17,90.21,91511.0,84.2593,84.278,84.1846,84.222,91511.0
2021-02-10 10:00:00,90.22,90.32,90.14,90.18,125935.0,84.2313,84.3247,84.1566,84.194,125935.0
2021-02-10 10:05:00,90.18,90.27,90.16,90.24,94109.0,84.194,84.278,84.1753,84.25,94109.0
2021-02-10 10:10:00,90.25,90.27,90.1,90.15,110414.0,84.2593,84.278,84.1193,84.166,110414.0
2021-02-10 10:15:00,90.15,90.16,89.99,90.01,224422.0,84.166,84.1753,84.0166,84.0353,224422.0
2021-02-10 10:20:00,90.0,90.03,89.8,89.89,314404.0,84.0259,84.0539,83.8392,83.9232,314404.0
2021-02-10 10:25:00,89.89,90.01,89.83,89.88,201546.0,83.9232,84.0353,83.8672,83.9139,201546.0
2021-02-10 10:30:00,89.88,89.92,89.74,89.79,155255.0,83.9139,83.9512,83.7832,83.8299,155255.0
2021-02-10 10:35:00,89.79,89.91,89.71,89.72,203127.0,83.8299,83.9419,83.7552,83.7645,203127.0
2021-02-10 10:40:00,89.7,89.75,89.48,89.52,120439.0,83.7458,83.7925,83.5404,83.5778,120439.0
2021-02-10 10:45:00,89.52,89.69,89.43,89.69,341588.0,83.5778,83.7365,83.4938,83.7365,341588.0
2021-02-10 10:50:00,89.69,89.9,89.64,89.88,108122.0,83.7365,83.9326,83.6898,83.9139,108122.0
2021-02-10 10:55:00,89.9,89.94,89.77,89.93,102804.0,83.9326,83.9699,83.8112,83.9606,102804.0
2021-02-10 11:00:00,89.93,90.02,89.87,89.87,78026.0,83.9606,84.0446,83.9045,83.9045,78026.0
2021-02-10 11:05:00,89.84,89.93,89.81,89.91,110500.0,83.8765,83.9606,83.8485,83.9419,110500.0
2021-02-10 11:10:00,89.91,90.06,89.88,90.03,60723.0,83.9419,84.0819,83.9139,84.0539,60723.0
2021-02-10 11:15:00,90.03,90.04,89.97,90.0,52359.0,84.0539,84.0633,83.9979,84.0259,52359.0
2021-02-10 11:20:00,90.01,90.04,89.96,89.98,53042.0,84.0353,84.0633,83.9886,84.0072,53042.0
2021-02-10 11:25:00,89.99,90.07,89.85,89.85,139589.0,84.0166,84.0913,83.8859,83.8859,139589.0
2021-02-10 11:30:00,89.85,89.92,89.73,89.9,79273.0,83.8859,83.9512,83.7738,83.9326,79273.0
2021-02-10 11:35:00,89.91,90.0,89.9,89.96,224834.0,83.9419,84.0259,83.9326,83.9886,224834.0
2021-02-10 11:40:00,89.96,89.98,89.87,89.88,59608.0,83.9886,84.0072,83.9045,83.9139,59608.0
2021-02-10 11:45:00,89.89,89.97,89.87,89.96,66102.0,83.9232,83.9979,83.9045,83.9886,66102.0
2021-02-10 11:50:00,89.96,89.99,89.91,89.91,63203.0,83.9886,84.0166,83.9419,83.9419,63203.0
2021-02-10 11:55:00,89.93,90.07,89.92,89.95,285681.0,83.9606,84.0913,83.9512,83.9792,285681.0
2021-02-10 12:00:00,89.96,89.97,89.78,89.82,74092.0,83.9886,83.9979,83.8205,83.8579,74092.0
2021-02-10 12:05:00,89.82,89.83,89.73,89.77,47835.0,83.8579,83.8672,83.7738,83.8112,47835.0
2021-02-10 12:10:00,89.77,89.86,89.75,89.86,30242.0,83.8112,83.8952,83.7925,83.8952,30242.0
2021-02-10 12:15:00,89.84,89.85,89.74,89.82,53583.0,83.8765,83.8859,83.7832,83.8579,53583.0
2021-02-10 12:20:00,89.82,89.83,89.65,89.65,104461.0,83.8579,83.8672,83.6992,83.6992,104461.0
2021-02-10 12:25:00,89.65,89.82,89.64,89.77,60735.0,83.6992,83.8579,83.6898,83.8112,60735.0
2021-02-10 12:30:00,89.77,89.77,89.71,89.76,41483.0,83.8112,83.8112,83.7552,83.8019,41483.0
2021-02-10 12:35:00,89.76,89.77,89.67,89.72,68477.0,83.8019,83.8112,83.7178,83.7645,68477.0
2021-02-10 12:40:00,89.71,89.79,89.7,89.75,48612.0,83.7552,83.8299,83.7458,83.7925,48612.0
2021-02-10 12:45:00,89.75,89.82,89.71,89.82,46577.0,83.7925,83.8579,83.7552,83.8579,46577.0
2021-02-10 12:50:00,89.81,89.94,89.8,89.91,152709.0,83.8485,83.9699,83.8392,83.9419,152709.0
2021-02-10 12:55:00,89.9,89.92,89.85,89.86,26380.0,83.9326,83.9512,83.8859,83.8952,26380.0
2021-02-10 13:00:00,89.86,89.88,89.82,89.87,40791.0,83.8952,83.9139,83.8579,83.9045,40791.0
2021-02-10 13:05:00,89.88,89.92,89.85,89.91,48664.0,83.9139,83.9512,83.8859,83.9419,48664.0
2021-02-10 13:10:00,89.91,89.92,89.86,89.91,28680.0,83.9419,83.9512,83.8952,83.9419,28680.0
2021-02-10 13:15:00,89.91,89.94,89.88,89.9,40464.0,83.9419,83.9699,83.9139,83.9326,40464.0
2021-02-10 13:20:00,89.91,89.93,89.89,89.89,35441.0,83.9419,83.9606,83.9232,83.9232,35441.0
2021-02-10 13:25:00,89.89,89.96,89.89,89.95,28084.0,83.9232,83.9886,83.9232,83.9792,28084.0
2021-02-10 13:30:00,89.95,90.02,89.95,90.02,32601.0,83.9792,84.0446,83.9792,84.0446,32601.0
2021-02-10 13:35:00,90.02,90.04,89.99,90.02,59981.0,84.0446,84.0633,84.0166,84.0446,59981.0
2021-02-10 13:40:00,90.01,90.04,89.98,90.02,39988.0,84.0353,84.0633,84.0072,84.0446,39988.0
2021-02-10 13:45:00,90.01,90.01,89.9,89.9,28387.0,84.0353,84.0353,83.9326,83.9326,28387.0
2021-02-10 13:50:00,89.9,89.95,89.88,89.92,52519.0,83.9326,83.9792,83.9139,83.9512,52519.0
2021-02-10 13:55:00,89.9,89.92,89.86,89.89,41690.0,83.9326,83.9512,83.8952,83.9232,41690.0
2021-02-10 14:00:00,89.88,89.95,89.84,89.91,94624.0,83.9139,83.9792,83.8765,83.9419,94624.0
2021-02-10 14:05:00,89.91,89.97,89.89,89.92,99072.0,83.9419,83.9979,83.9232,83.9512,99072.0
2021-02-10 14:10:00,89.91,89.94,89.88,89.9,67490.0,83.9419,83.9699,83.9139,83.9326,67490.0
2021-02-10 14:15:00,89.89,89.89,89.83,89.86,105170.0,83.9232,83.9232,83.8672,83.8952,105170.0
2021-02-10 14:20:00,89.86,89.88,89.79,89.85,81699.0,83.8952,83.9139,83.8299,83.8859,81699.0
2021-02-10 14:25:00,89.85,89.99,89.83,89.98,98533.0,83.8859,84.0166,83.8672,84.0072,98533.0
2021-02-10 14:30:00,89.98,90.09,89.94,90.07,138859.0,84.0072,84.1099,83.9699,84.0913,138859.0
2021-02-10 14:35:00,90.06,90.07,89.99,90.01,64457.0,84.0819,84.0913,84.0166,84.0353,64457.0
2021-02-10 14:40:00,90.0,90.08,90.0,90.05,42231.0,84.0259,84.1006,84.0259,84.0726,42231.0
2021-02-10 14:45:00,90.05,90.09,90.03,90.07,44942.0,84.0726,84.1099,84.0539,84.0913,44942.0
2021-02-10 14:50:00,90.07,90.09,90.0,90.01,47350.0,84.0913,84.1099,84.0259,84.0353,47350.0
2021-02-10 14:55:00,90.01,90.08,90.0,90.07,61490.0,84.0353,84.1006,84.0259,84.0913,61490.0
2021-02-10 15:00:00,90.07,90.16,90.06,90.15,78175.0,84.0913,84.1753,84.0819,84.166,78175.0
2021-02-10 15:05:00,90.14,90.14,90.09,90.09,41127.0,84.1566,84.1566,84.1099,84.1099,41127.0
2021-02-10 15:10:00,90.1,90.15,90.07,90.13,89207.0,84.1193,84.166,84.0913,84.1473,89207.0
2021-02-10 15:15:00,90.14,90.15,90.08,90.12,48938.0,84.1566,84.166,84.1006,84.138,48938.0
2021-02-10 15:20:00,90.12,90.12,90.03,90.04,57877.0,84.138,84.138,84.0539,84.0633,57877.0
2021-02-10 15:25:00,90.04,90.05,89.9,89.94,165505.0,84.0633,84.0726,83.9326,83.9699,165505.0
2021-02-10 15:30:00,89.94,89.99,89.9,89.92,144461.0,83.9699,84.0166,83.9326,83.9512,144461.0
2021-02-10 15:35:00,89.91,89.93,89.73,89.73,85936.0,83.9419,83.9606,83.7738,83.7738,85936.0
2021-02-10 15:40:00,89.73,89.81,89.65,89.66,161321.0,83.7738,83.8485,83.6992,83.7085,161321.0
2021-02-10 15:45:00,89.66,89.78,89.66,89.74,120723.0,83.7085,83.8205,83.7085,83.7832,120723.0
2021-02-10 15:50:00,89.73,89.83,89.69,89.8,243029.0,83.7738,83.8672,83.7365,83.8392,243029.0
2021-02-10 15:55:00,89.8,89.85,89.71,89.84,822166.0,83.8392,83.8859,83.7552,83.8765,822166.0
2021-02-11 09:30:00,90.07,90.16,89.89,90.12,190827.0,84.0913,84.1753,83.9232,84.138,190827.0
2021-02-11 09:35:00,90.11,90.12,89.86,90.03,167148.0,84.1286,84.138,83.8952,84.0539,167148.0
2021-02-11 09:40:00,90.04,90.08,89.93,90.06,129575.0,84.0633,84.1006,83.9606,84.0819,129575.0
2021-02-11 09:45:00,90.05,90.2,90.01,90.19,155347.0,84.0726,84.2126,84.0353,84.2033,155347.0
2021-02-11 09:50:00,90.19,90.19,89.77,89.8,109288.0,84.2033,84.2033,83.8112,83.8392,109288.0
2021-02-11 09:55:00,89.81,89.9,89.61,89.64,120334.0,83.8485,83.9326,83.6618,83.6898,120334.0
2021-02-11 10:00:00,89.65,89.74,89.63,89.72,166142.0,83.6992,83.7832,83.6805,83.7645,166142.0
2021-02-11 10:05:00,89.73,89.86,89.69,89.84,90175.0,83.7738,83.8952,83.7365,83.8765,90175.0
2021-02-11 10:10:00,89.86,89.9,89.81,89.86,70513.0,83.8952,83.9326,83.8485,83.8952,70513.0
2021-02-11 10:15:00,89.86,89.89,89.83,89.84,43328.0,83.8952,83.9232,83.8672,83.8765,43328.0
2021-02-11 10:20:00,89.84,89.9,89.82,89.9,60075.0,83.8765,83.9326,83.8579,83.9326,60075.0
2021-02-11 10:25:00,89.89,89.89,89.73,89.81,37882.0,83.9232,83.9232,83.7738,83.8485,37882.0
2021-02-11 10:30:00,89.81,89.82,89.68,89.7,56306.0,83.8485,83.8579,83.7272,83.7458,56306.0
2021-02-11 10:35:00,89.69,89.77,89.69,89.69,45454.0,83.7365,83.8112,83.7365,83.7365,45454.0
2021-02-11 10:40:00,89.7,89.82,89.69,89.77,122943.0,83.7458,83.8579,83.7365,83.8112,122943.0
2021-02-11 10:45:00,89.75,89.76,89.66,89.67,30065.0,83.7925,83.8019,83.7085,83.7178,30065.0
2021-02-11 10:50:00,89.68,89.8,89.67,89.8,56842.0,83.7272,83.8392,83.7178,83.8392,56842.0
2021-02-11 10:55:00,89.8,89.81,89.6,89.65,106144.0,83.8392,83.8485,83.6525,83.6992,106144.0
2021-02-11 11:00:00,89.65,89.68,89.58,89.58,54662.0,83.6992,83.7272,83.6338,83.6338,54662.0
2021-02-11 11:05:00,89.58,89.6,89.49,89.5,51177.0,83.6338,83.6525,83.5498,83.5591,51177.0
2021-02-11 11:10:00,89.5,89.51,89.41,89.42,61155.0,83.5591,83.5684,83.4751,83.4844,61155.0
2021-02-11 11:15:00,89.43,89.48,89.42,89.46,36029.0,83.4938,83.5404,83.4844,83.5218,36029.0
2021-02-11 11:20:00,89.45,89.5,89.39,89.5,57290.0,83.5124,83.5591,83.4564,83.5591,57290.0
2021-02-11 11:25:00,89.49,89.52,89.47,89.51,41422.0,83.5498,83.5778,83.5311,83.5684,41422.0
2021-02-11 11:30:00,89.51,89.56,89.49,89.56,52962.0,83.5684,83.6151,83.5498,83.6151,52962.0
2021-02-11 11:35:00,89.56,89.63,89.53,89.56,51521.0,83.6151,83.6805,83.5871,83.6151,51521.0
2021-02-11 11:40:00,89.56,89.62,89.55,89.6,72003.0,83.6151,83.6711,83.6058,83.6525,72003.0
2021-02-11 11:45:00,89.6,89.63,89.57,89.62,28161.0,83.6525,83.6805,83.6245,83.6711,28161.0
2021-02-11 11:50:00,89.62,89.62,89.54,89.57,29881.0,83.6711,83.6711,83.5965,83.6245,29881.0
2021-02-11 11:55:00,89.56,89.56,89.47,89.51,69249.0,83.6151,83.6151,83.5311,83.5684,69249.0
2021-02-11 12:00:00,89.51,89.54,89.47,89.53,60213.0,83.5684,83.5965,83.5311,83.5871,60213.0
2021-02-11 12:05:00,89.52,89.52,89.39,89.4,45425.0,83.5778,83.5778,83.4564,83.4657,45425.0
2021-02-11 12:10:00,89.4,89.43,89.3,89.31,367137.0,83.4657,83.4938,83.3724,83.3817,367137.0
2021-02-11 12:15:00,89.3,89.32,89.04,89.05,273567.0,83.3724,83.3911,83.1296,83.139,273567.0
2021-02-11 12:20:00,89.05,89.11,89.01,89.02,458459.0,83.139,83.195,83.1016,83.111,458459.0
2021-02-11 12:25:00,89.02,89.03,88.88,88.9,143092.0,83.111,83.1203,82.9803,82.9989,143092.0
2021-02-11 12:30:00,88.9,89.04,88.89,89.01,94530.0,82.9989,83.1296,82.9896,83.1016,94530.0
2021-02-11 12:35:00,89.0,89.13,88.99,89.11,39675.0,83.0923,83.2137,83.083,83.195,39675.0
2021-02-11 12:40:00,89.1,89.1,88.86,88.87,77789.0,83.1857,83.1857,82.9616,82.9709,77789.0
2021-02-11 12:45:00,88.88,89.0,88.74,89.0,216117.0,82.9803,83.0923,82.8496,83.0923,216117.0
2021-02-11 12:50:00,89.0,89.04,88.88,88.95,149096.0,83.0923,83.1296,82.9803,83.0456,149096.0
2021-02-11 12:55:00,88.95,89.1,88.95,89.05,50565.0,83.0456,83.1857,83.0456,83.139,50565.0
2021-02-11 13:00:00,89.04,89.08,88.97,89.02,72127.0,83.1296,83.167,83.0643,83.111,72127.0
2021-02-11 13:05:00,89.03,89.08,88.97,89.0,84484.0,83.1203,83.167,83.0643,83.0923,84484.0
2021-02-11 13:10:00,88.98,89.07,88.93,89.06,72711.0,83.0736,83.1577,83.0269,83.1483,72711.0
2021-02-11 13:15:00,89.06,89.12,89.05,89.08,54667.0,83.1483,83.2043,83.139,83.167,54667.0
2021-02-11 13:20:00,89.08,89.26,89.08,89.22,75732.0,83.167,83.335,83.167,83.2977,75732.0
2021-02-11 13:25:00,89.22,89.22,89.14,89.14,65034.0,83.2977,83.2977,83.223,83.223,65034.0
2021-02-11 13:30:00,89.15,89.17,89.09,89.14,69018.0,83.2323,83.251,83.1763,83.223,69018.0
2021-02-11 13:35:00,89.14,89.19,89.13,89.17,100637.0,83.223,83.2697,83.2137,83.251,100637.0
2021-02-11 13:40:00,89.18,89.21,89.12,89.13,94228.0,83.2604,83.2884,83.2043,83.2137,94228.0
2021-02-11 13:45:00,89.13,89.17,89.07,89.12,34627.0,83.2137,83.251,83.1577,83.2043,34627.0
2021-02-11 13:50:00,89.13,89.19,89.12,89.14,31321.0,83.2137,83.2697,83.2043,83.223,31321.0
2021-02-11 13:55:00,89.14,89.16,89.08,89.08,44148.0,83.223,83.2417,83.167,83.167,44148.0
2021-02-11 14:00:00,89.09,89.09,88.97,88.98,143296.0,83.1763,83.1763,83.0643,83.0736,143296.0
2021-02-11 14:05:00,88.97,89.06,88.96,89.02,38008.0,83.0643,83.1483,83.055,83.111,38008.0
2021-02-11 14:10:00,89.02,89.05,88.98,89.02,32126.0,83.111,83.139,83.0736,83.111,32126.0
2021-02-11 14:15:00,89.02,89.14,89.02,89.14,25696.0,83.111,83.223,83.111,83.223,25696.0
2021-02-11 14:20:00,89.14,89.19,89.1,89.17,43458.0,83.223,83.2697,83.1857,83.251,43458.0
2021-02-11 14:25:00,89.18,89.2,89.11,89.18,30344.0,83.2604,83.279,83.195,83.2604,30344.0
2021-02-11 14:30:00,89.18,89.23,89.15,89.22,36076.0,83.2604,83.307,83.2323,83.2977,36076.0
2021-02-11 14:35:00,89.22,89.22,89.13,89.13,29187.0,83.2977,83.2977,83.2137,83.2137,29187.0
2021-02-11 14:40:00,89.13,89.28,89.13,89.27,39634.0,83.2137,83.3537,83.2137,83.3444,39634.0
2021-02-11 14:45:00,89.28,89.31,89.26,89.28,38262.0,83.3537,83.3817,83.335,83.3537,38262.0
2021-02-11 14:50:00,89.29,89.36,89.24,89.36,114072.0,83.363,83.4284,83.3164,83.4284,114072.0
2021-02-11 14:55:00,89.35,89.39,89.33,89.39,57015.0,83.4191,83.4564,83.4004,83.4564,57015.0
2021-02-11 15:00:00,89.38,89.38,89.32,89.37,41063.0,83.4471,83.4471,83.3911,83.4377,41063.0
2021-02-11 15:05:00,89.37,89.46,89.36,89.45,92599.0,83.4377,83.5218,83.4284,83.5124,92599.0
2021-02-11 15:10:00,89.46,89.58,89.43,89.5,87243.0,83.5218,83.6338,83.4938,83.5591,87243.0
2021-02-11 15:15:00,89.5,89.52,89.43,89.48,49131.0,83.5591,83.5778,83.4938,83.5404,49131.0
2021-02-11 15:20:00,89.48,89.6,89.48,89.56,126898.0,83.5404,83.6525,83.5404,83.6151,126898.0
2021-02-11 15:25:00,89.56,89.58,89.45,89.5,458815.0,83.6151,83.6338,83.5124,83.5591,458815.0
2021-02-11 15:30:00,89.5,89.55,89.47,89.52,110392.0,83.5591,83.6058,83.5311,83.5778,110392.0
2021-02-11 15:35:00,89.52,89.53,89.46,89.48,136360.0,83.5778,83.5871,83.5218,83.5404,136360.0
2021-02-11 15:40:00,89.48,89.57,89.47,89.52,117280.0,83.5404,83.6245,83.5311,83.5778,117280.0
2021-02-11 15:45:00,89.53,89.63,89.52,89.59,198018.0,83.5871,83.6805,83.5778,83.6431,198018.0
2021-02-11 15:50:00,89.59,89.64,89.52,89.61,203016.0,83.6431,83.6898,83.5778,83.6618,203016.0
2021-02-11 15:55:00,89.62,89.72,89.57,89.66,411214.0,83.6711,83.7645,83.6245,83.7085,411214.0
2021-02-12 09:30:00,89.45,89.85,89.35,89.78,140839.0,83.5124,83.8859,83.4191,83.8205,140839.0
2021-02-12 09:35:00,89.78,90.07,89.74,89.87,299388.0,83.8205,84.0913,83.7832,83.9045,299388.0
2021-02-12 09:40:00,89.87,89.93,89.75,89.78,435947.0,83.9045,83.9606,83.7925,83.8205,435947.0
2021-02-12 09:45:00,89.79,89.87,89.76,89.83,222659.0,83.8299,83.9045,83.8019,83.8672,222659.0
2021-02-12 09:50:00,89.83,89.87,89.78,89.81,192759.0,83.8672,83.9045,83.8205,83.8485,192759.0
2021-02-12 09:55:00,89.81,89.87,89.76,89.78,111227.0,83.8485,83.9045,83.8019,83.8205,111227.0
2021-02-12 10:00:00,89.77,89.86,89.73,89.85,67351.0,83.8112,83.8952,83.7738,83.8859,67351.0
2021-02-12 10:05:00,89.86,89.9,89.83,89.88,36446.0,83.8952,83.9326,83.8672,83.9139,36446.0
2021-02-12 10:10:00,89.88,89.9,89.79,89.82,48434.0,83.9139,83.9326,83.8299,83.8579,48434.0
2021-02-12 10:15:00,89.82,89.89,89.81,89.84,180726.0,83.8579,83.9232,83.8485,83.8765,180726.0
2021-02-12 10:20:00,89.85,89.98,89.85,89.96,79885.0,83.8859,84.0072,83.8859,83.9886,79885.0
2021-02-12 10:25:00,89.96,89.98,89.9,89.92,147972.0,83.9886,84.0072,83.9326,83.9512,147972.0
2021-02-12 10:30:00,89.93,89.95,89.83,89.93,79347.0,83.9606,83.9792,83.8672,83.9606,79347.0
2021-02-12 10:35:00,89.94,90.16,89.94,90.13,79097.0,83.9699,84.1753,83.9699,84.1473,79097.0
2021-02-12 10:40:00,90.13,90.21,90.12,90.21,59464.0,84.1473,84.222,84.138,84.222,59464.0
2021-02-12 10:45:00,90.21,90.21,90.09,90.12,87870.0,84.222,84.222,84.1099,84.138,87870.0
2021-02-12 10:50:00,90.12,90.12,90.03,90.03,128199.0,84.138,84.138,84.0539,84.0539,128199.0
2021-02-12 10:55:00,90.04,90.08,90.03,90.06,76495.0,84.0633,84.1006,84.0539,84.0819,76495.0
2021-02-12 11:00:00,90.06,90.07,89.97,89.98,39550.0,84.0819,84.0913,83.9979,84.0072,39550.0
2021-02-12 11:05:00,89.99,90.01,89.94,89.95,44755.0,84.0166,84.0353,83.9699,83.9792,44755.0
2021-02-12 11:10:00,89.96,89.96,89.91,89.92,35650.0,83.9886,83.9886,83.9419,83.9512,35650.0
2021-02-12 11:15:00,89.92,90.03,89.92,90.01,85101.0,83.9512,84.0539,83.9512,84.0353,85101.0
2021-02-12 11:20:00,90.01,90.02,89.91,89.92,31232.0,84.0353,84.0446,83.9419,83.9512,31232.0
2021-02-12 11:25:00,89.92,89.95,89.87,89.91,70979.0,83.9512,83.9792,83.9045,83.9419,70979.0
2021-02-12 11:30:00,89.9,89.98,89.9,89.96,35800.0,83.9326,84.0072,83.9326,83.9886,35800.0
2021-02-12 11:35:00,89.96,89.99,89.91,89.93,35777.0,83.9886,84.0166,83.9419,83.9606,35777.0
2021-02-12 11:40:00,89.94,90.02,89.92,89.99,31067.0,83.9699,84.0446,83.9512,84.0166,31067.0
2021-02-12 11:45:00,89.99,90.07,89.98,90.02,26055.0,84.0166,84.0913,84.0072,84.0446,26055.0
2021-02-12 11:50:00,90.01,90.03,89.97,89.98,31721.0,84.0353,84.0539,83.9979,84.0072,31721.0
2021-02-12 11:55:00,89.98,90.0,89.91,89.92,30480.0,84.0072,84.0259,83.9419,83.9512,30480.0
2021-02-12 12:00:00,89.93,90.02,89.92,89.98,26659.0,83.9606,84.0446,83.9512,84.0072,26659.0
2021-02-12 12:05:00,89.98,90.03,89.98,89.99,43873.0,84.0072,84.0539,84.0072,84.0166,43873.0
2021-02-12 12:10:00,89.99,90.02,89.98,90.01,25402.0,84.0166,84.0446,84.0072,84.0353,25402.0
2021-02-12 12:15:00,90.02,90.03,89.99,90.01,45561.0,84.0446,84.0539,84.0166,84.0353,45561.0
2021-02-12 12:20:00,90.01,90.01,89.94,89.95,26978.0,84.0353,84.0353,83.9699,83.9792,26978.0
2021-02-12 12:25:00,89.95,89.97,89.93,89.95,74023.0,83.9792,83.9979,83.9606,83.9792,74023.0
2021-02-12 12:30:00,89.96,89.99,89.94,89.96,16770.0,83.9886,84.0166,83.9699,83.9886,16770.0
2021-02-12 12:35:00,89.96,89.99,89.94,89.98,38438.0,83.9886,84.0166,83.9699,84.0072,38438.0
2021-02-12 12:40:00,89.98,90.01,89.95,90.0,58713.0,84.0072,84.0353,83.9792,84.0259,58713.0
2021-02-12 12:45:00,90.0,90.02,89.98,90.0,25365.0,84.0259,84.0446,84.0072,84.0259,25365.0
2021-02-12 12:50:00,89.99,90.04,89.98,89.99,31830.0,84.0166,84.0633,84.0072,84.0166,31830.0
2021-02-12 12:55:00,89.98,90.02,89.98,90.0,17983.0,84.0072,84.0446,84.0072,84.0259,17983.0
2021-02-12 13:00:00,90.0,90.07,89.99,90.06,21813.0,84.0259,84.0913,84.0166,84.0819,21813.0
2021-02-12 13:05:00,90.07,90.08,90.03,90.05,40738.0,84.0913,84.1006,84.0539,84.0726,40738.0
2021-02-12 13:10:00,90.05,90.07,90.01,90.01,36031.0,84.0726,84.0913,84.0353,84.0353,36031.0
2021-02-12 13:15:00,90.01,90.04,89.91,89.92,145400.0,84.0353,84.0633,83.9419,83.9512,145400.0
2021-02-12 13:20:00,89.92,89.96,89.88,89.92,39856.0,83.9512,83.9886,83.9139,83.9512,39856.0
2021-02-12 13:25:00,89.92,89.95,89.92,89.93,81737.0,83.9512,83.9792,83.9512,83.9606,81737.0
2021-02-12 13:30:00,89.92,89.97,89.89,89.96,91759.0,83.9512,83.9979,83.9232,83.9886,91759.0
2021-02-12 13:35:00,89.96,89.98,89.91,89.95,100385.0,83.9886,84.0072,83.9419,83.9792,100385.0
2021-02-12 13:40:00,89.95,89.98,89.92,89.94,104505.0,83.9792,84.0072,83.9512,83.9699,104505.0
2021-02-12 13:45:00,89.94,90.02,89.91,90.02,128524.0,83.9699,84.0446,83.9419,84.0446,128524.0
2021-02-12 13:50:00,90.03,90.03,89.95,89.97,36310.0,84.0539,84.0539,83.9792,83.9979,36310.0
2021-02-12 13:55:00,89.97,89.98,89.9,89.95,26708.0,83.9979,84.0072,83.9326,83.9792,26708.0
2021-02-12 14:00:00,89.95,89.96,89.89,89.91,27497.0,83.9792,83.9886,83.9232,83.9419,27497.0
2021-02-12 14:05:00,89.92,89.96,89.89,89.94,271943.0,83.9512,83.9886,83.9232,83.9699,271943.0
2021-02-12 14:10:00,89.94,89.95,89.89,89.9,34589.0,83.9699,83.9792,83.9232,83.9326,34589.0
2021-02-12 14:15:00,89.9,89.94,89.89,89.94,53274.0,83.9326,83.9699,83.9232,83.9699,53274.0
2021-02-12 14:20:00,89.94,89.96,89.88,89.89,46439.0,83.9699,83.9886,83.9139,83.9232,46439.0
2021-02-12 14:25:00,89.89,89.97,89.87,89.97,51174.0,83.9232,83.9979,83.9045,83.9979,51174.0
2021-02-12 14:30:00,89.97,89.98,89.91,89.95,59497.0,83.9979,84.0072,83.9419,83.9792,59497.0
2021-02-12 14:35:00,89.95,89.96,89.89,89.94,40304.0,83.9792,83.9886,83.9232,83.9699,40304.0
2021-02-12 14:40:00,89.95,89.96,89.89,89.96,83535.0,83.9792,83.9886,83.9232,83.9886,83535.0
2021-02-12 14:45:00,89.96,90.02,89.95,90.01,41079.0,83.9886,84.0446,83.9792,84.0353,41079.0
2021-02-12 14:50:00,90.01,90.03,89.97,90.01,45726.0,84.0353,84.0539,83.9979,84.0353,45726.0
2021-02-12 14:55:00,90.0,90.03,89.99,90.01,24961.0,84.0259,84.0539,84.0166,84.0353,24961.0
2021-02-12 15:00:00,90.01,90.05,90.0,90.05,49997.0,84.0353,84.0726,84.0259,84.0726,49997.0
2021-02-12 15:05:00,90.05,90.07,90.03,90.06,37186.0,84.0726,84.0913,84.0539,84.0819,37186.0
2021-02-12 15:10:00,90.05,90.07,90.03,90.06,33199.0,84.0726,84.0913,84.0539,84.0819,33199.0
2021-02-12 15:15:00,90.07,90.09,90.05,90.06,35396.0,84.0913,84.1099,84.0726,84.0819,35396.0
2021-02-12 15:20:00,90.07,90.12,90.06,90.08,29010.0,84.0913,84.138,84.0819,84.1006,29010.0
2021-02-12 15:25:00,90.07,90.13,90.04,90.12,44175.0,84.0913,84.1473,84.0633,84.138,44175.0
2021-02-12 15:30:00,90.11,90.19,90.1,90.19,115374.0,84.1286,84.2033,84.1193,84.2033,115374.0
2021-02-12 15:35:00,90.18,90.23,90.16,90.2,441791.0,84.194,84.2407,84.1753,84.2126,441791.0
2021-02-12 15:40:00,90.19,90.23,90.14,90.15,136329.0,84.2033,84.2407,84.1566,84.166,136329.0
2021-02-12 15:45:00,90.14,90.19,90.11,90.19,98959.0,84.1566,84.2033,84.1286,84.2033,98959.0
2021-02-12 15:50:00,90.19,90.33,90.19,90.3,270032.0,84.2033,84.334,84.2033,84.306,270032.0
2021-02-12 15:55:00,90.3,90.37,90.23,90.3,586375.0,84.306,84.3714,84.2407,84.306,586375.0
2021-02-16 09:30:00,90.51,90.88,90.51,90.8,474486.0,84.5021,84.8475,84.5021,84.7728,474486.0
2021-02-16 09:35:00,90.81,90.81,90.44,90.49,182714.0,84.7822,84.7822,84.4367,84.4834,182714.0
2021-02-16 09:40:00,90.49,90.66,90.39,90.64,138007.0,84.4834,84.6421,84.39,84.6234,138007.0
2021-02-16 09:45:00,90.64,90.67,90.48,90.55,157287.0,84.6234,84.6514,84.4741,84.5394,157287.0
2021-02-16 09:50:00,90.55,90.64,90.35,90.64,126687.0,84.5394,84.6234,84.3527,84.6234,126687.0
2021-02-16 09:55:00,90.65,90.65,90.49,90.49,127129.0,84.6328,84.6328,84.4834,84.4834,127129.0
2021-02-16 10:00:00,90.5,90.63,90.47,90.52,104755.0,84.4927,84.6141,84.4647,84.5114,104755.0
2021-02-16 10:05:00,90.51,90.59,90.46,90.57,110444.0,84.5021,84.5768,84.4554,84.5581,110444.0
2021-02-16 10:10:00,90.57,90.57,90.35,90.35,140527.0,84.5581,84.5581,84.3527,84.3527,140527.0
2021-02-16 10:15:00,90.36,90.54,90.3,90.53,105898.0,84.362,84.5301,84.306,84.5207,105898.0
2021-02-16 10:20:00,90.53,90.58,90.5,90.55,92911.0,84.5207,84.5674,84.4927,84.5394,92911.0
2021-02-16 10:25:00,90.55,90.66,90.5,90.66,101020.0,84.5394,84.6421,84.4927,84.6421,101020.0
2021-02-16 10:30:00,90.66,90.68,90.58,90.6,280407.0,84.6421,84.6608,84.5674,84.5861,280407.0
2021-02-16 10:35:00,90.6,90.6,90.48,90.49,80784.0,84.5861,84.5861,84.4741,84.4834,80784.0
2021-02-16 10:40:00,90.49,90.49,90.34,90.36,67988.0,84.4834,84.4834,84.3434,84.362,67988.0
2021-02-16 10:45:00,90.37,90.38,90.07,90.11,141585.0,84.3714,84.3807,84.0913,84.1286,141585.0
2021-02-16 10:50:00,90.11,90.18,90.01,90.07,95577.0,84.1286,84.194,84.0353,84.0913,95577.0
2021-02-16 10:55:00,90.08,90.3,90.04,90.26,83207.0,84.1006,84.306,84.0633,84.2687,83207.0
2021-02-16 11:00:00,90.27,90.32,90.24,90.3,65841.0,84.278,84.3247,84.25,84.306,65841.0
2021-02-16 11:05:00,90.3,90.31,90.23,90.28,65695.0,84.306,84.3153,84.2407,84.2873,65695.0
2021-02-16 11:10:00,90.28,90.36,90.2,90.2,56128.0,84.2873,84.362,84.2126,84.2126,56128.0
2021-02-16 11:15:00,90.21,90.27,90.17,90.26,67446.0,84.222,84.278,84.1846,84.2687,67446.0
2021-02-16 11:20:00,90.26,90.29,90.21,90.23,82928.0,84.2687,84.2967,84.222,84.2407,82928.0
2021-02-16 11:25:00,90.23,90.23,90.13,90.19,103907.0,84.2407,84.2407,84.1473,84.2033,103907.0
2021-02-16 11:30:00,90.17,90.21,90.06,90.18,96586.0,84.1846,84.222,84.0819,84.194,96586.0
2021-02-16 11:35:00,90.17,90.28,90.17,90.25,94229.0,84.1846,84.2873,84.1846,84.2593,94229.0
2021-02-16 11:40:00,90.25,90.28,90.21,90.23,36618.0,84.2593,84.2873,84.222,84.2407,36618.0
2021-02-16 11:45:00,90.23,90.25,90.14,90.14,32664.0,84.2407,84.2593,84.1566,84.1566,32664.0
2021-02-16 11:50:00,90.14,90.28,90.12,90.27,66586.0,84.1566,84.2873,84.138,84.278,66586.0
2021-02-16 11:55:00,90.27,90.29,90.18,90.2,163315.0,84.278,84.2967,84.194,84.2126,163315.0
2021-02-16 12:00:00,90.19,90.36,90.17,90.35,59020.0,84.2033,84.362,84.1846,84.3527,59020.0
2021-02-16 12:05:00,90.34,90.35,90.17,90.17,98255.0,84.3434,84.3527,84.1846,84.1846,98255.0
2021-02-16 12:10:00,90.16,90.42,90.16,90.38,52294.0,84.1753,84.418,84.1753,84.3807,52294.0
2021-02-16 12:15:00,90.38,90.41,90.36,90.41,44135.0,84.3807,84.4087,84.362,84.4087,44135.0
2021-02-16 12:20:00,90.41,90.44,90.38,90.4,24129.0,84.4087,84.4367,84.3807,84.3994,24129.0
2021-02-16 12:25:00,90.39,90.43,90.38,90.4,40300.0,84.39,84.4274,84.3807,84.3994,40300.0
2021-02-16 12:30:00,90.4,90.45,90.36,90.41,27243.0,84.3994,84.4461,84.362,84.4087,27243.0
2021-02-16 12:35:00,90.42,90.48,90.36,90.38,45059.0,84.418,84.4741,84.362,84.3807,45059.0
2021-02-16 12:40:00,90.37,90.41,90.36,90.37,29575.0,84.3714,84.4087,84.362,84.3714,29575.0
2021-02-16 12:45:00,90.37,90.39,90.34,90.37,27998.0,84.3714,84.39,84.3434,84.3714,27998.0
2021-02-16 12:50:00,90.38,90.38,90.34,90.35,26702.0,84.3807,84.3807,84.3434,84.3527,26702.0
2021-02-16 12:55:00,90.35,90.38,90.32,90.32,31530.0,84.3527,84.3807,84.3247,84.3247,31530.0
2021-02-16 13:00:00,90.33,90.37,90.3,90.36,21650.0,84.334,84.3714,84.306,84.362,21650.0
2021-02-16 13:05:00,90.37,90.39,90.35,90.37,16057.0,84.3714,84.39,84.3527,84.3714,16057.0
2021-02-16 13:10:00,90.38,90.42,90.36,90.37,20910.0,84.3807,84.418,84.362,84.3714,20910.0
2021-02-16 13:15:00,90.37,90.41,90.3,90.31,31153.0,84.3714,84.4087,84.306,84.3153,31153.0
2021-02-16 13:20:00,90.31,90.4,90.31,90.4,18301.0,84.3153,84.3994,84.3153,84.3994,18301.0
2021-02-16 13:25:00,90.4,90.41,90.34,90.37,35789.0,84.3994,84.4087,84.3434,84.3714,35789.0
2021-02-16 13:30:00,90.37,90.45,90.36,90.45,36361.0,84.3714,84.4461,84.362,84.4461,36361.0
2021-02-16 13:35:00,90.45,90.51,90.41,90.49,757875.0,84.4461,84.5021,84.4087,84.4834,757875.0
2021-02-16 13:40:00,90.49,90.51,90.4,90.51,158571.0,84.4834,84.5021,84.3994,84.5021,158571.0
2021-02-16 13:45:00,90.51,90.51,90.44,90.48,41658.0,84.5021,84.5021,84.4367,84.4741,41658.0
2021-02-16 13:50:00,90.47,90.48,90.42,90.42,31450.0,84.4647,84.4741,84.418,84.418,31450.0
2021-02-16 13:55:00,90.42,90.45,90.38,90.4,52235.0,84.418,84.4461,84.3807,84.3994,52235.0
2021-02-16 14:00:00,90.4,90.48,90.39,90.48,31137.0,84.3994,84.4741,84.39,84.4741,31137.0
2021-02-16 14:05:00,90.48,90.49,90.42,90.42,56856.0,84.4741,84.4834,84.418,84.418,56856.0
2021-02-16 14:10:00,90.41,90.43,90.37,90.43,27635.0,84.4087,84.4274,84.3714,84.4274,27635.0
2021-02-16 14:15:00,90.43,90.47,90.41,90.44,25082.0,84.4274,84.4647,84.4087,84.4367,25082.0
2021-02-16 14:20:00,90.44,90.51,90.44,90.48,35730.0,84.4367,84.5021,84.4367,84.4741,35730.0
2021-02-16 14:25:00,90.48,90.56,90.44,90.55,34651.0,84.4741,84.5487,84.4367,84.5394,34651.0
2021-02-16 14:30:00,90.55,90.57,90.5,90.52,77320.0,84.5394,84.5581,84.4927,84.5114,77320.0
2021-02-16 14:35:00,90.51,90.51,90.36,90.41,25540.0,84.5021,84.5021,84.362,84.4087,25540.0
2021-02-16 14:40:00,90.41,90.42,90.36,90.4,17904.0,84.4087,84.418,84.362,84.3994,17904.0
2021-02-16 14:45:00,90.4,90.41,90.34,90.36,24622.0,84.3994,84.4087,84.3434,84.362,24622.0
2021-02-16 14:50:00,90.36,90.4,90.31,90.34,38624.0,84.362,84.3994,84.3153,84.3434,38624.0
2021-02-16 14:55:00,90.34,90.43,90.33,90.43,40487.0,84.3434,84.4274,84.334,84.4274,40487.0
2021-02-16 15:00:00,90.42,90.42,90.29,90.36,41672.0,84.418,84.418,84.2967,84.362,41672.0
2021-02-16 15:05:00,90.37,90.4,90.36,90.39,18884.0,84.3714,84.3994,84.362,84.39,18884.0
2021-02-16 15:10:00,90.38,90.38,90.29,90.3,47479.0,84.3807,84.3807,84.2967,84.306,47479.0
2021-02-16 15:15:00,90.3,90.36,90.25,90.26,70746.0,84.306,84.362,84.2593,84.2687,70746.0
2021-02-16 15:20:00,90.26,90.33,90.25,90.3,43756.0,84.2687,84.334,84.2593,84.306,43756.0
2021-02-16 15:25:00,90.3,90.35,90.29,90.34,29051.0,84.306,84.3527,84.2967,84.3434,29051.0
2021-02-16 15:30:00,90.33,90.36,90.3,90.36,47229.0,84.334,84.362,84.306,84.362,47229.0
2021-02-16 15:35:00,90.37,90.39,90.23,90.25,58894.0,84.3714,84.39,84.2407,84.2593,58894.0
2021-02-16 15:40:00,90.25,90.35,90.23,90.31,74608.0,84.2593,84.3527,84.2407,84.3153,74608.0
2021-02-16 15:45:00,90.31,90.34,90.27,90.32,93974.0,84.3153,84.3434,84.278,84.3247,93974.0
2021-02-16 15:50:00,90.32,90.34,90.19,90.3,179989.0,84.3247,84.3434,84.2033,84.306,179989.0
2021-02-16 15:55:00,90.3,90.32,90.21,90.21,299789.0,84.306,84.3247,84.222,84.222,299789.0
2021-02-17 09:30:00,89.82,89.87,89.53,89.53,310189.0,83.8579,83.9045,83.5871,83.5871,310189.0
2021-02-17 09:35:00,89.5,89.59,89.25,89.44,251698.0,83.5591,83.6431,83.3257,83.5031,251698.0
2021-02-17 09:40:00,89.42,89.69,89.36,89.65,220275.0,83.4844,83.7365,83.4284,83.6992,220275.0
2021-02-17 09:45:00,89.63,89.82,89.61,89.73,96323.0,83.6805,83.8579,83.6618,83.7738,96323.0
2021-02-17 09:50:00,89.74,89.95,89.69,89.84,181761.0,83.7832,83.9792,83.7365,83.8765,181761.0
2021-02-17 09:55:00,89.85,89.9,89.78,89.81,81309.0,83.8859,83.9326,83.8205,83.8485,81309.0
2021-02-17 10:00:00,89.81,89.93,89.8,89.83,89036.0,83.8485,83.9606,83.8392,83.8672,89036.0
2021-02-17 10:05:00,89.84,89.95,89.77,89.95,90734.0,83.8765,83.9792,83.8112,83.9792,90734.0
2021-02-17 10:10:00,89.95,89.95,89.73,89.74,80262.0,83.9792,83.9792,83.7738,83.7832,80262.0
2021-02-17 10:15:00,89.74,89.75,89.56,89.75,184952.0,83.7832,83.7925,83.6151,83.7925,184952.0
2021-02-17 10:20:00,89.75,89.83,89.63,89.64,77672.0,83.7925,83.8672,83.6805,83.6898,77672.0
2021-02-17 10:25:00,89.63,89.73,89.6,89.65,66220.0,83.6805,83.7738,83.6525,83.6992,66220.0
2021-02-17 10:30:00,89.64,89.67,89.52,89.58,127322.0,83.6898,83.7178,83.5778,83.6338,127322.0
2021-02-17 10:35:00,89.57,89.7,89.57,89.64,72388.0,83.6245,83.7458,83.6245,83.6898,72388.0
2021-02-17 10:40:00,89.63,89.68,89.49,89.57,117381.0,83.6805,83.7272,83.5498,83.6245,117381.0
2021-02-17 10:45:00,89.58,89.75,89.51,89.75,182015.0,83.6338,83.7925,83.5684,83.7925,182015.0
2021-02-17 10:50:00,89.75,89.79,89.71,89.73,304512.0,83.7925,83.8299,83.7552,83.7738,304512.0
2021-02-17 10:55:00,89.74,89.83,89.74,89.76,116512.0,83.7832,83.8672,83.7832,83.8019,116512.0
2021-02-17 11:00:00,89.74,89.77,89.61,89.62,206185.0,83.7832,83.8112,83.6618,83.6711,206185.0
2021-02-17 11:05:00,89.61,89.7,89.57,89.62,128861.0,83.6618,83.7458,83.6245,83.6711,128861.0
2021-02-17 11:10:00,89.62,89.64,89.55,89.57,53055.0,83.6711,83.6898,83.6058,83.6245,53055.0
2021-02-17 11:15:00,89.56,89.56,89.42,89.43,85181.0,83.6151,83.6151,83.4844,83.4938,85181.0
2021-02-17 11:20:00,89.44,89.55,89.43,89.48,86391.0,83.5031,83.6058,83.4938,83.5404,86391.0
2021-02-17 11:25:00,89.48,89.58,89.45,89.49,74354.0,83.5404,83.6338,83.5124,83.5498,74354.0
2021-02-17 11:30:00,89.49,89.57,89.41,89.49,80076.0,83.5498,83.6245,83.4751,83.5498,80076.0
2021-02-17 11:35:00,89.5,89.53,89.41,89.47,96924.0,83.5591,83.5871,83.4751,83.5311,96924.0
2021-02-17 11:40:00,89.46,89.59,89.42,89.49,202697.0,83.5218,83.6431,83.4844,83.5498,202697.0
2021-02-17 11:45:00,89.49,89.62,89.45,89.62,38277.0,83.5498,83.6711,83.5124,83.6711,38277.0
2021-02-17 11:50:00,89.61,89.69,89.59,89.68,86695.0,83.6618,83.7365,83.6431,83.7272,86695.0
2021-02-17 11:55:00,89.67,89.75,89.63,89.71,22675.0,83.7178,83.7925,83.6805,83.7552,22675.0
2021-02-17 12:00:00,89.71,89.74,89.66,89.72,37598.0,83.7552,83.7832,83.7085,83.7645,37598.0
2021-02-17 12:05:00,89.72,89.73,89.66,89.71,33354.0,83.7645,83.7738,83.7085,83.7552,33354.0
2021-02-17 12:10:00,89.7,89.75,89.67,89.69,44032.0,83.7458,83.7925,83.7178,83.7365,44032.0
2021-02-17 12:15:00,89.7,89.75,89.66,89.67,32306.0,83.7458,83.7925,83.7085,83.7178,32306.0
2021-02-17 12:20:00,89.66,89.71,89.61,89.71,43665.0,83.7085,83.7552,83.6618,83.7552,43665.0
2021-02-17 12:25:00,89.71,89.76,89.67,89.75,52468.0,83.7552,83.8019,83.7178,83.7925,52468.0
2021-02-17 12:30:00,89.75,89.78,89.72,89.76,83116.0,83.7925,83.8205,83.7645,83.8019,83116.0
2021-02-17 12:35:00,89.76,89.77,89.68,89.69,30562.0,83.8019,83.8112,83.7272,83.7365,30562.0
2021-02-17 12:40:00,89.7,89.76,89.69,89.75,52466.0,83.7458,83.8019,83.7365,83.7925,52466.0
2021-02-17 12:45:00,89.74,89.8,89.73,89.78,209601.0,83.7832,83.8392,83.7738,83.8205,209601.0
2021-02-17 12:50:00,89.77,89.78,89.73,89.74,38873.0,83.8112,83.8205,83.7738,83.7832,38873.0
2021-02-17 12:55:00,89.73,89.74,89.68,89.68,19013.0,83.7738,83.7832,83.7272,83.7272,19013.0
2021-02-17 13:00:00,89.67,89.76,89.67,89.75,28474.0,83.7178,83.8019,83.7178,83.7925,28474.0
2021-02-17 13:05:00,89.75,89.79,89.74,89.77,39553.0,83.7925,83.8299,83.7832,83.8112,39553.0
2021-02-17 13:10:00,89.77,89.77,89.71,89.71,22620.0,83.8112,83.8112,83.7552,83.7552,22620.0
2021-02-17 13:15:00,89.71,89.73,89.69,89.72,50869.0,83.7552,83.7738,83.7365,83.7645,50869.0
2021-02-17 13:20:00,89.73,89.73,89.66,89.7,25936.0,83.7738,83.7738,83.7085,83.7458,25936.0
2021-02-17 13:25:00,89.7,89.74,89.63,89.73,41930.0,83.7458,83.7832,83.6805,83.7738,41930.0
2021-02-17 13:30:00,89.72,89.73,89.68,89.72,22551.0,83.7645,83.7738,83.7272,83.7645,22551.0
2021-02-17 13:35:00,89.72,89.74,89.69,89.7,41934.0,83.7645,83.7832,83.7365,83.7458,41934.0
2021-02-17 13:40:00,89.69,89.75,89.69,89.7,60438.0,83.7365,83.7925,83.7365,83.7458,60438.0
2021-02-17 13:45:00,89.7,89.71,89.62,89.63,34657.0,83.7458,83.7552,83.6711,83.6805,34657.0
2021-02-17 13:50:00,89.63,89.74,89.62,89.73,35109.0,83.6805,83.7832,83.6711,83.7738,35109.0
2021-02-17 13:55:00,89.73,89.78,89.72,89.77,81953.0,83.7738,83.8205,83.7645,83.8112,81953.0
2021-02-17 14:00:00,89.77,89.92,89.76,89.9,73807.0,83.8112,83.9512,83.8019,83.9326,73807.0
2021-02-17 14:05:00,89.91,89.96,89.88,89.91,49502.0,83.9419,83.9886,83.9139,83.9419,49502.0
2021-02-17 14:10:00,89.91,89.91,89.88,89.89,25153.0,83.9419,83.9419,83.9139,83.9232,25153.0
2021-02-17 14:15:00,89.89,89.93,89.87,89.89,40468.0,83.9232,83.9606,83.9045,83.9232,40468.0
2021-02-17 14:20:00,89.89,89.89,89.84,89.85,44265.0,83.9232,83.9232,83.8765,83.8859,44265.0
2021-02-17 14:25:00,89.85,89.85,89.8,89.82,89058.0,83.8859,83.8859,83.8392,83.8579,89058.0
2021-02-17 14:30:00,89.82,89.83,89.79,89.82,21030.0,83.8579,83.8672,83.8299,83.8579,21030.0
2021-02-17 14:35:00,89.82,89.87,89.79,89.86,18744.0,83.8579,83.9045,83.8299,83.8952,18744.0
2021-02-17 14:40:00,89.86,89.87,89.81,89.82,22230.0,83.8952,83.9045,83.8485,83.8579,22230.0
2021-02-17 14:45:00,89.83,89.89,89.83,89.87,14531.0,83.8672,83.9232,83.8672,83.9045,14531.0
2021-02-17 14:50:00,89.88,89.91,89.87,89.89,16360.0,83.9139,83.9419,83.9045,83.9232,16360.0
2021-02-17 14:55:00,89.89,89.97,89.89,89.95,24754.0,83.9232,83.9979,83.9232,83.9792,24754.0
2021-02-17 15:00:00,89.95,89.96,89.92,89.95,26193.0,83.9792,83.9886,83.9512,83.9792,26193.0
2021-02-17 15:05:00,89.95,90.01,89.94,90.0,17472.0,83.9792,84.0353,83.9699,84.0259,17472.0
2021-02-17 15:10:00,90.0,90.0,89.95,89.96,105784.0,84.0259,84.0259,83.9792,83.9886,105784.0
2021-02-17 15:15:00,89.97,89.98,89.92,89.95,77661.0,83.9979,84.0072,83.9512,83.9792,77661.0
2021-02-17 15:20:00,89.95,89.98,89.94,89.96,138352.0,83.9792,84.0072,83.9699,83.9886,138352.0
2021-02-17 15:25:00,89.97,89.98,89.89,89.9,44867.0,83.9979,84.0072,83.9232,83.9326,44867.0
2021-02-17 15:30:00,89.9,89.95,89.86,89.93,29354.0,83.9326,83.9792,83.8952,83.9606,29354.0
2021-02-17 15:35:00,89.93,89.98,89.93,89.97,69506.0,83.9606,84.0072,83.9606,83.9979,69506.0
2021-02-17 15:40:00,89.96,89.98,89.91,89.92,52479.0,83.9886,84.0072,83.9419,83.9512,52479.0
2021-02-17 15:45:00,89.91,89.98,89.9,89.96,68706.0,83.9419,84.0072,83.9326,83.9886,68706.0
2021-02-17 15:50:00,89.96,90.01,89.94,89.98,169590.0,83.9886,84.0353,83.9699,84.0072,169590.0
2021-02-17 15:55:00,89.98,90.03,89.92,89.97,383494.0,84.0072,84.0539,83.9512,83.9979,383494.0
2021-02-18 09:30:00,89.5,89.56,89.34,89.49,296638.0,83.5591,83.6151,83.4097,83.5498,296638.0
2021-02-18 09:35:00,89.48,89.67,89.45,89.48,570983.0,83.5404,83.7178,83.5124,83.5404,570983.0
2021-02-18 09:40:00,89.47,89.54,89.3,89.34,248121.0,83.5311,83.5965,83.3724,83.4097,248121.0
2021-02-18 09:45:00,89.31,89.55,89.27,89.45,155857.0,83.3817,83.6058,83.3444,83.5124,155857.0
2021-02-18 09:50:00,89.45,89.49,89.27,89.28,132384.0,83.5124,83.5498,83.3444,83.3537,132384.0
2021-02-18 09:55:00,89.28,89.52,89.28,89.47,105690.0,83.3537,83.5778,83.3537,83.5311,105690.0
2021-02-18 10:00:00,89.46,89.51,89.3,89.3,123473.0,83.5218,83.5684,83.3724,83.3724,123473.0
2021-02-18 10:05:00,89.28,89.28,89.05,89.13,182040.0,83.3537,83.3537,83.139,83.2137,182040.0
2021-02-18 10:10:00,89.14,89.34,89.14,89.16,154215.0,83.223,83.4097,83.223,83.2417,154215.0
2021-02-18 10:15:00,89.15,89.21,89.1,89.1,67723.0,83.2323,83.2884,83.1857,83.1857,67723.0
2021-02-18 10:20:00,89.11,89.16,89.03,89.05,63970.0,83.195,83.2417,83.1203,83.139,63970.0
2021-02-18 10:25:00,89.04,89.1,88.94,89.1,83446.0,83.1296,83.1857,83.0363,83.1857,83446.0
2021-02-18 10:30:00,89.1,89.1,88.84,88.95,67836.0,83.1857,83.1857,82.9429,83.0456,67836.0
2021-02-18 10:35:00,88.94,89.04,88.91,89.02,46814.0,83.0363,83.1296,83.0083,83.111,46814.0
2021-02-18 10:40:00,89.01,89.07,88.93,89.05,42712.0,83.1016,83.1577,83.0269,83.139,42712.0
2021-02-18 10:45:00,89.04,89.04,88.91,88.99,55169.0,83.1296,83.1296,83.0083,83.083,55169.0
2021-02-18 10:50:00,88.98,89.06,88.94,89.04,50341.0,83.0736,83.1483,83.0363,83.1296,50341.0
2021-02-18 10:55:00,89.05,89.07,88.93,88.94,54892.0,83.139,83.1577,83.0269,83.0363,54892.0
2021-02-18 11:00:00,88.95,89.1,88.88,89.08,130068.0,83.0456,83.1857,82.9803,83.167,130068.0
2021-02-18 11:05:00,89.07,89.14,89.04,89.06,90445.0,83.1577,83.223,83.1296,83.1483,90445.0
2021-02-18 11:10:00,89.07,89.1,88.99,89.1,37329.0,83.1577,83.1857,83.083,83.1857,37329.0
2021-02-18 11:15:00,89.1,89.21,89.08,89.13,132447.0,83.1857,83.2884,83.167,83.2137,132447.0
2021-02-18 11:20:00,89.13,89.16,89.09,89.11,35446.0,83.2137,83.2417,83.1763,83.195,35446.0
2021-02-18 11:25:00,89.12,89.14,89.06,89.08,43195.0,83.2043,83.223,83.1483,83.167,43195.0
2021-02-18 11:30:00,89.07,89.14,89.03,89.04,42723.0,83.1577,83.223,83.1203,83.1296,42723.0
2021-02-18 11:35:00,89.04,89.13,89.03,89.06,32791.0,83.1296,83.2137,83.1203,83.1483,32791.0
2021-02-18 11:40:00,89.06,89.1,89.02,89.05,28112.0,83.1483,83.1857,83.111,83.139,28112.0
2021-02-18 11:45:00,89.05,89.09,89.03,89.06,27252.0,83.139,83.1763,83.1203,83.1483,27252.0
2021-02-18 11:50:00,89.05,89.08,89.04,89.07,31946.0,83.139,83.167,83.1296,83.1577,31946.0
2021-02-18 11:55:00,89.06,89.07,88.99,89.03,34379.0,83.1483,83.1577,83.083,83.1203,34379.0
2021-02-18 12:00:00,89.03,89.03,88.95,88.97,52585.0,83.1203,83.1203,83.0456,83.0643,52585.0
2021-02-18 12:05:00,88.97,88.99,88.9,88.94,146201.0,83.0643,83.083,82.9989,83.0363,146201.0
2021-02-18 12:10:00,88.94,88.98,88.89,88.92,72683.0,83.0363,83.0736,82.9896,83.0176,72683.0
2021-02-18 12:15:00,88.91,88.93,88.83,88.86,386423.0,83.0083,83.0269,82.9336,82.9616,386423.0
2021-02-18 12:20:00,88.86,88.92,88.85,88.91,18963.0,82.9616,83.0176,82.9523,83.0083,18963.0
2021-02-18 12:25:00,88.91,88.98,88.89,88.98,16139.0,83.0083,83.0736,82.9896,83.0736,16139.0
2021-02-18 12:30:00,88.98,88.99,88.92,88.97,15348.0,83.0736,83.083,83.0176,83.0643,15348.0
2021-02-18 12:35:00,88.98,88.99,88.95,88.98,13650.0,83.0736,83.083,83.0456,83.0736,13650.0
2021-02-18 12:40:00,88.98,89.02,88.97,88.99,19199.0,83.0736,83.111,83.0643,83.083,19199.0
2021-02-18 12:45:00,88.98,89.0,88.97,88.98,8360.0,83.0736,83.0923,83.0643,83.0736,8360.0
2021-02-18 12:50:00,88.97,88.97,88.91,88.92,29789.0,83.0643,83.0643,83.0083,83.0176,29789.0
2021-02-18 12:55:00,88.93,89.01,88.93,88.98,11400.0,83.0269,83.1016,83.0269,83.0736,11400.0
2021-02-18 13:00:00,88.98,88.99,88.94,88.98,24167.0,83.0736,83.083,83.0363,83.0736,24167.0
2021-02-18 13:05:00,88.97,89.06,88.96,89.03,15290.0,83.0643,83.1483,83.055,83.1203,15290.0
2021-02-18 13:10:00,89.03,89.07,89.01,89.06,12186.0,83.1203,83.1577,83.1016,83.1483,12186.0
2021-02-18 13:15:00,89.08,89.16,89.06,89.15,28174.0,83.167,83.2417,83.1483,83.2323,28174.0
2021-02-18 13:20:00,89.15,89.32,89.13,89.29,131702.0,83.2323,83.3911,83.2137,83.363,131702.0
2021-02-18 13:25:00,89.3,89.38,89.3,89.34,52227.0,83.3724,83.4471,83.3724,83.4097,52227.0
2021-02-18 13:30:00,89.35,89.45,89.34,89.45,42546.0,83.4191,83.5124,83.4097,83.5124,42546.0
2021-02-18 13:35:00,89.45,89.48,89.4,89.45,28547.0,83.5124,83.5404,83.4657,83.5124,28547.0
2021-02-18 13:40:00,89.45,89.49,89.41,89.44,23207.0,83.5124,83.5498,83.4751,83.5031,23207.0
2021-02-18 13:45:00,89.45,89.48,89.41,89.46,27428.0,83.5124,83.5404,83.4751,83.5218,27428.0
2021-02-18 13:50:00,89.46,89.51,89.43,89.48,29039.0,83.5218,83.5684,83.4938,83.5404,29039.0
2021-02-18 13:55:00,89.49,89.54,89.48,89.5,23687.0,83.5498,83.5965,83.5404,83.5591,23687.0
2021-02-18 14:00:00,89.5,89.65,89.49,89.63,54218.0,83.5591,83.6992,83.5498,83.6805,54218.0
2021-02-18 14:05:00,89.62,89.67,89.55,89.57,52205.0,83.6711,83.7178,83.6058,83.6245,52205.0
2021-02-18 14:10:00,89.57,89.61,89.54,89.58,33670.0,83.6245,83.6618,83.5965,83.6338,33670.0
2021-02-18 14:15:00,89.59,89.64,89.57,89.6,28107.0,83.6431,83.6898,83.6245,83.6525,28107.0
2021-02-18 14:20:00,89.6,89.68,89.54,89.67,89406.0,83.6525,83.7272,83.5965,83.7178,89406.0
2021-02-18 14:25:00,89.66,89.7,89.65,89.67,27698.0,83.7085,83.7458,83.6992,83.7178,27698.0
2021-02-18 14:30:00,89.68,89.7,89.65,89.68,29468.0,83.7272,83.7458,83.6992,83.7272,29468.0
2021-02-18 14:35:00,89.68,89.7,89.67,89.68,17629.0,83.7272,83.7458,83.7178,83.7272,17629.0
2021-02-18 14:40:00,89.69,89.71,89.64,89.65,19203.0,83.7365,83.7552,83.6898,83.6992,19203.0
2021-02-18 14:45:00,89.65,89.68,89.64,89.64,30282.0,83.6992,83.7272,83.6898,83.6898,30282.0
2021-02-18 14:50:00,89.65,89.66,89.57,89.59,40828.0,83.6992,83.7085,83.6245,83.6431,40828.0
2021-02-18 14:55:00,89.6,89.7,89.6,89.7,35329.0,83.6525,83.7458,83.6525,83.7458,35329.0
2021-02-18 15:00:00,89.69,89.7,89.64,89.69,42347.0,83.7365,83.7458,83.6898,83.7365,42347.0
2021-02-18 15:05:00,89.69,89.71,89.65,89.68,38169.0,83.7365,83.7552,83.6992,83.7272,38169.0
2021-02-18 15:10:00,89.67,89.72,89.67,89.7,23942.0,83.7178,83.7645,83.7178,83.7458,23942.0
2021-02-18 15:15:00,89.7,89.72,89.64,89.66,33023.0,83.7458,83.7645,83.6898,83.7085,33023.0
2021-02-18 15:20:00,89.66,89.66,89.58,89.58,20305.0,83.7085,83.7085,83.6338,83.6338,20305.0
2021-02-18 15:25:00,89.59,89.64,89.58,89.6,30191.0,83.6431,83.6898,83.6338,83.6525,30191.0
2021-02-18 15:30:00,89.61,89.66,89.59,89.64,33639.0,83.6618,83.7085,83.6431,83.6898,33639.0
2021-02-18 15:35:00,89.64,89.7,89.61,89.61,31855.0,83.6898,83.7458,83.6618,83.6618,31855.0
2021-02-18 15:40:00,89.61,89.64,89.57,89.63,32465.0,83.6618,83.6898,83.6245,83.6805,32465.0
2021-02-18 15:45:00,89.63,89.66,89.52,89.52,84889.0,83.6805,83.7085,83.5778,83.5778,84889.0
2021-02-18 15:50:00,89.52,89.59,89.49,89.58,99311.0,83.5778,83.6431,83.5498,83.6338,99311.0
2021-02-18 15:55:00,89.58,89.58,89.45,89.5,386266.0,83.6338,83.6338,83.5124,83.5591,386266.0
2021-02-19 09:30:00,90.15,90.4,90.08,90.36,448437.0,84.166,84.3994,84.1006,84.362,448437.0
2021-02-19 09:35:00,90.36,90.58,90.33,90.53,319533.0,84.362,84.5674,84.334,84.5207,319533.0
2021-02-19 09:40:00,90.52,90.65,90.45,90.63,405230.0,84.5114,84.6328,84.4461,84.6141,405230.0
2021-02-19 09:45:00,90.62,90.79,90.57,90.7,235948.0,84.6048,84.7635,84.5581,84.6795,235948.0
2021-02-19 09:50:00,90.7,90.88,90.68,90.79,419556.0,84.6795,84.8475,84.6608,84.7635,419556.0
2021-02-19 09:55:00,90.79,91.04,90.76,91.04,219635.0,84.7635,84.9969,84.7355,84.9969,219635.0
2021-02-19 10:00:00,91.04,91.08,90.89,90.93,104756.0,84.9969,85.0342,84.8568,84.8942,104756.0
2021-02-19 10:05:00,90.93,91.03,90.91,91.01,127883.0,84.8942,84.9876,84.8755,84.9689,127883.0
2021-02-19 10:10:00,91.01,91.1,90.98,91.05,117304.0,84.9689,85.0529,84.9409,85.0062,117304.0
2021-02-19 10:15:00,91.06,91.15,90.99,91.14,109952.0,85.0156,85.0996,84.9502,85.0902,109952.0
2021-02-19 10:20:00,91.13,91.13,91.01,91.07,89798.0,85.0809,85.0809,84.9689,85.0249,89798.0
2021-02-19 10:25:00,91.06,91.09,90.99,91.02,70087.0,85.0156,85.0436,84.9502,84.9782,70087.0
2021-02-19 10:30:00,91.02,91.08,90.98,90.99,119803.0,84.9782,85.0342,84.9409,84.9502,119803.0
2021-02-19 10:35:00,90.98,91.06,90.92,91.02,61014.0,84.9409,85.0156,84.8849,84.9782,61014.0
2021-02-19 10:40:00,91.01,91.06,90.93,90.93,120070.0,84.9689,85.0156,84.8942,84.8942,120070.0
2021-02-19 10:45:00,90.92,90.98,90.9,90.91,54002.0,84.8849,84.9409,84.8662,84.8755,54002.0
2021-02-19 10:50:00,90.91,90.95,90.85,90.94,67474.0,84.8755,84.9129,84.8195,84.9035,67474.0
2021-02-19 10:55:00,90.94,91.01,90.92,90.99,45054.0,84.9035,84.9689,84.8849,84.9502,45054.0
2021-02-19 11:00:00,90.99,91.07,90.97,90.99,43204.0,84.9502,85.0249,84.9315,84.9502,43204.0
2021-02-19 11:05:00,90.99,91.08,90.99,91.04,59597.0,84.9502,85.0342,84.9502,84.9969,59597.0
2021-02-19 11:10:00,91.04,91.06,90.94,91.0,33876.0,84.9969,85.0156,84.9035,84.9595,33876.0
2021-02-19 11:15:00,91.0,91.12,91.0,91.12,366323.0,84.9595,85.0716,84.9595,85.0716,366323.0
2021-02-19 11:20:00,91.11,91.18,91.09,91.12,93758.0,85.0622,85.1276,85.0436,85.0716,93758.0
2021-02-19 11:25:00,91.12,91.14,91.06,91.14,64722.0,85.0716,85.0902,85.0156,85.0902,64722.0
2021-02-19 11:30:00,91.13,91.16,91.08,91.11,75204.0,85.0809,85.1089,85.0342,85.0622,75204.0
2021-02-19 11:35:00,91.12,91.14,91.03,91.03,44046.0,85.0716,85.0902,84.9876,84.9876,44046.0
2021-02-19 11:40:00,91.03,91.06,91.01,91.03,27839.0,84.9876,85.0156,84.9689,84.9876,27839.0
2021-02-19 11:45:00,91.03,91.06,90.98,91.05,94654.0,84.9876,85.0156,84.9409,85.0062,94654.0
2021-02-19 11:50:00,91.05,91.07,90.99,91.05,55295.0,85.0062,85.0249,84.9502,85.0062,55295.0
2021-02-19 11:55:00,91.04,91.07,90.99,91.01,25231.0,84.9969,85.0249,84.9502,84.9689,25231.0
2021-02-19 12:00:00,91.02,91.09,90.94,91.06,47057.0,84.9782,85.0436,84.9035,85.0156,47057.0
2021-02-19 12:05:00,91.06,91.1,91.02,91.05,30631.0,85.0156,85.0529,84.9782,85.0062,30631.0
2021-02-19 12:10:00,91.04,91.1,91.04,91.09,58005.0,84.9969,85.0529,84.9969,85.0436,58005.0
2021-02-19 12:15:00,91.11,91.17,91.09,91.15,42302.0,85.0622,85.1183,85.0436,85.0996,42302.0
2021-02-19 12:20:00,91.16,91.17,90.98,91.02,104407.0,85.1089,85.1183,84.9409,84.9782,104407.0
2021-02-19 12:25:00,91.02,91.05,90.98,90.99,66838.0,84.9782,85.0062,84.9409,84.9502,66838.0
2021-02-19 12:30:00,90.99,91.07,90.98,91.04,49755.0,84.9502,85.0249,84.9409,84.9969,49755.0
2021-02-19 12:35:00,91.04,91.1,91.04,91.1,65071.0,84.9969,85.0529,84.9969,85.0529,65071.0
2021-02-19 12:40:00,91.09,91.1,90.99,91.06,53836.0,85.0436,85.0529,84.9502,85.0156,53836.0
2021-02-19 12:45:00,91.05,91.1,91.03,91.06,47457.0,85.0062,85.0529,84.9876,85.0156,47457.0
2021-02-19 12:50:00,91.05,91.06,90.95,90.98,38256.0,85.0062,85.0156,84.9129,84.9409,38256.0
2021-02-19 12:55:00,90.98,91.06,90.95,91.06,43195.0,84.9409,85.0156,84.9129,85.0156,43195.0
2021-02-19 13:00:00,91.05,91.12,91.05,91.09,46052.0,85.0062,85.0716,85.0062,85.0436,46052.0
2021-02-19 13:05:00,91.1,91.11,90.96,90.98,41786.0,85.0529,85.0622,84.9222,84.9409,41786.0
2021-02-19 13:10:00,90.97,91.09,90.96,91.05,24420.0,84.9315,85.0436,84.9222,85.0062,24420.0
2021-02-19 13:15:00,91.05,91.07,91.01,91.03,28313.0,85.0062,85.0249,84.9689,84.9876,28313.0
2021-02-19 13:20:00,91.03,91.04,90.97,91.04,40220.0,84.9876,84.9969,84.9315,84.9969,40220.0
2021-02-19 13:25:00,91.03,91.08,91.03,91.07,18006.0,84.9876,85.0342,84.9876,85.0249,18006.0
2021-02-19 13:30:00,91.07,91.09,91.0,91.02,29726.0,85.0249,85.0436,84.9595,84.9782,29726.0
2021-02-19 13:35:00,91.03,91.08,90.98,91.08,48838.0,84.9876,85.0342,84.9409,85.0342,48838.0
2021-02-19 13:40:00,91.06,91.1,91.04,91.08,33445.0,85.0156,85.0529,84.9969,85.0342,33445.0
2021-02-19 13:45:00,91.09,91.13,91.07,91.12,43764.0,85.0436,85.0809,85.0249,85.0716,43764.0
2021-02-19 13:50:00,91.12,91.16,91.1,91.15,34216.0,85.0716,85.1089,85.0529,85.0996,34216.0
2021-02-19 13:55:00,91.15,91.18,91.13,91.17,30337.0,85.0996,85.1276,85.0809,85.1183,30337.0
2021-02-19 14:00:00,91.17,91.2,91.15,91.17,57692.0,85.1183,85.1463,85.0996,85.1183,57692.0
2021-02-19 14:05:00,91.18,91.19,91.12,91.14,41301.0,85.1276,85.1369,85.0716,85.0902,41301.0
2021-02-19 14:10:00,91.14,91.17,91.11,91.15,46050.0,85.0902,85.1183,85.0622,85.0996,46050.0
2021-02-19 14:15:00,91.15,91.22,91.13,91.14,62180.0,85.0996,85.1649,85.0809,85.0902,62180.0
2021-02-19 14:20:00,91.15,91.15,90.97,91.0,50324.0,85.0996,85.0996,84.9315,84.9595,50324.0
2021-02-19 14:25:00,91.0,91.03,90.85,90.87,120525.0,84.9595,84.9876,84.8195,84.8382,120525.0
2021-02-19 14:30:00,90.88,91.0,90.87,90.96,118827.0,84.8475,84.9595,84.8382,84.9222,118827.0
2021-02-19 14:35:00,90.96,91.01,90.95,90.98,29441.0,84.9222,84.9689,84.9129,84.9409,29441.0
2021-02-19 14:40:00,90.97,91.01,90.92,90.99,47793.0,84.9315,84.9689,84.8849,84.9502,47793.0
2021-02-19 14:45:00,90.99,91.05,90.95,91.03,47849.0,84.9502,85.0062,84.9129,84.9876,47849.0
2021-02-19 14:50:00,91.03,91.06,90.97,91.04,35083.0,84.9876,85.0156,84.9315,84.9969,35083.0
2021-02-19 14:55:00,91.04,91.08,91.02,91.05,22251.0,84.9969,85.0342,84.9782,85.0062,22251.0
2021-02-19 15:00:00,91.05,91.09,91.03,91.07,42603.0,85.0062,85.0436,84.9876,85.0249,42603.0
2021-02-19 15:05:00,91.07,91.07,91.02,91.05,38072.0,85.0249,85.0249,84.9782,85.0062,38072.0
2021-02-19 15:10:00,91.05,91.21,91.05,91.11,252982.0,85.0062,85.1556,85.0062,85.0622,252982.0
2021-02-19 15:15:00,91.12,91.16,91.1,91.14,72403.0,85.0716,85.1089,85.0529,85.0902,72403.0
2021-02-19 15:20:00,91.14,91.14,91.09,91.11,49370.0,85.0902,85.0902,85.0436,85.0622,49370.0
2021-02-19 15:25:00,91.11,91.14,91.06,91.13,116305.0,85.0622,85.0902,85.0156,85.0809,116305.0
2021-02-19 15:30:00,91.12,91.25,91.11,91.16,125313.0,85.0716,85.1929,85.0622,85.1089,125313.0
2021-02-19 15:35:00,91.16,91.22,91.09,91.2,90409.0,85.1089,85.1649,85.0436,85.1463,90409.0
2021-02-19 15:40:00,91.2,91.21,91.05,91.06,113503.0,85.1463,85.1556,85.0062,85.0156,113503.0
2021-02-19 15:45:00,91.06,91.17,91.05,91.09,187755.0,85.0156,85.1183,85.0062,85.0436,187755.0
2021-02-19 15:50:00,91.09,91.11,90.99,91.0,248993.0,85.0436,85.0622,84.9502,84.9595,248993.0
2021-02-19 15:55:00,91.0,91.01,90.92,91.0,826526.0,84.9595,84.9689,84.8849,84.9595,826526.0
2021-02-22 09:30:00,90.53,90.86,90.44,90.55,689318.0,84.5207,84.8288,84.4367,84.5394,689318.0
2021-02-22 09:35:00,90.55,90.87,90.44,90.87,376814.0,84.5394,84.8382,84.4367,84.8382,376814.0
2021-02-22 09:40:00,90.85,90.94,90.66,90.8,241029.0,84.8195,84.9035,84.6421,84.7728,241029.0
2021-02-22 09:45:00,90.81,90.88,90.56,90.63,193838.0,84.7822,84.8475,84.5487,84.6141,193838.0
2021-02-22 09:50:00,90.63,90.75,90.61,90.73,200606.0,84.6141,84.7261,84.5954,84.7075,200606.0
2021-02-22 09:55:00,90.72,90.88,90.69,90.87,254952.0,84.6981,84.8475,84.6701,84.8382,254952.0
2021-02-22 10:00:00,90.87,90.92,90.8,90.83,105979.0,84.8382,84.8849,84.7728,84.8008,105979.0
2021-02-22 10:05:00,90.83,90.98,90.82,90.94,121050.0,84.8008,84.9409,84.7915,84.9035,121050.0
2021-02-22 10:10:00,90.95,91.03,90.88,90.95,101561.0,84.9129,84.9876,84.8475,84.9129,101561.0
2021-02-22 10:15:00,90.94,90.96,90.7,90.72,181127.0,84.9035,84.9222,84.6795,84.6981,181127.0
2021-02-22 10:20:00,90.72,90.92,90.72,90.85,109564.0,84.6981,84.8849,84.6981,84.8195,109564.0
2021-02-22 10:25:00,90.86,90.98,90.85,90.98,74250.0,84.8288,84.9409,84.8195,84.9409,74250.0
2021-02-22 10:30:00,90.97,91.04,90.91,91.02,98389.0,84.9315,84.9969,84.8755,84.9782,98389.0
2021-02-22 10:35:00,91.03,91.16,91.0,91.13,109086.0,84.9876,85.1089,84.9595,85.0809,109086.0
2021-02-22 10:40:00,91.12,91.28,91.11,91.28,75908.0,85.0716,85.221,85.0622,85.221,75908.0
2021-02-22 10:45:00,91.27,91.41,91.27,91.35,260441.0,85.2116,85.3423,85.2116,85.2863,260441.0
2021-02-22 10:50:00,91.34,91.35,91.11,91.13,233020.0,85.277,85.2863,85.0622,85.0809,233020.0
2021-02-22 10:55:00,91.13,91.29,91.09,91.27,123098.0,85.0809,85.2303,85.0436,85.2116,123098.0
2021-02-22 11:00:00,91.26,91.37,91.25,91.36,84021.0,85.2023,85.305,85.1929,85.2956,84021.0
2021-02-22 11:05:00,91.36,91.4,91.31,91.34,81692.0,85.2956,85.333,85.249,85.277,81692.0
2021-02-22 11:10:00,91.34,91.38,91.23,91.35,77683.0,85.277,85.3143,85.1743,85.2863,77683.0
2021-02-22 11:15:00,91.35,91.43,91.31,91.41,87091.0,85.2863,85.361,85.249,85.3423,87091.0
2021-02-22 11:20:00,91.41,91.48,91.4,91.47,83639.0,85.3423,85.4077,85.333,85.3983,83639.0
2021-02-22 11:25:00,91.48,91.53,91.43,91.48,71013.0,85.4077,85.4544,85.361,85.4077,71013.0
2021-02-22 11:30:00,91.48,91.51,91.41,91.47,90783.0,85.4077,85.4357,85.3423,85.3983,90783.0
2021-02-22 11:35:00,91.47,91.59,91.45,91.56,59197.0,85.3983,85.5104,85.3797,85.4824,59197.0
2021-02-22 11:40:00,91.56,91.57,91.51,91.54,50315.0,85.4824,85.4917,85.4357,85.4637,50315.0
2021-02-22 11:45:00,91.53,91.63,91.51,91.59,96467.0,85.4544,85.5477,85.4357,85.5104,96467.0
2021-02-22 11:50:00,91.59,91.62,91.55,91.62,117406.0,85.5104,85.5384,85.473,85.5384,117406.0
2021-02-22 11:55:00,91.62,91.65,91.6,91.65,40926.0,85.5384,85.5664,85.5197,85.5664,40926.0
2021-02-22 12:00:00,91.65,91.65,91.58,91.63,50588.0,85.5664,85.5664,85.501,85.5477,50588.0
2021-02-22 12:05:00,91.63,91.7,91.61,91.66,59983.0,85.5477,85.6131,85.5291,85.5757,59983.0
2021-02-22 12:10:00,91.66,91.71,91.59,91.67,382406.0,85.5757,85.6224,85.5104,85.5851,382406.0
2021-02-22 12:15:00,91.68,91.71,91.59,91.66,55636.0,85.5944,85.6224,85.5104,85.5757,55636.0
2021-02-22 12:20:00,91.66,91.77,91.65,91.75,49190.0,85.5757,85.6784,85.5664,85.6598,49190.0
2021-02-22 12:25:00,91.76,91.85,91.74,91.81,60564.0,85.6691,85.7531,85.6504,85.7158,60564.0
2021-02-22 12:30:00,91.81,91.81,91.75,91.79,61789.0,85.7158,85.7158,85.6598,85.6971,61789.0
2021-02-22 12:35:00,91.79,91.9,91.76,91.87,57035.0,85.6971,85.7998,85.6691,85.7718,57035.0
2021-02-22 12:40:00,91.86,91.88,91.84,91.88,43256.0,85.7625,85.7811,85.7438,85.7811,43256.0
2021-02-22 12:45:00,91.88,91.88,91.8,91.81,45039.0,85.7811,85.7811,85.7064,85.7158,45039.0
2021-02-22 12:50:00,91.81,91.85,91.76,91.84,57529.0,85.7158,85.7531,85.6691,85.7438,57529.0
2021-02-22 12:55:00,91.83,91.88,91.8,91.86,69057.0,85.7344,85.7811,85.7064,85.7625,69057.0
2021-02-22 13:00:00,91.85,91.86,91.78,91.81,43337.0,85.7531,85.7625,85.6878,85.7158,43337.0
2021-02-22 13:05:00,91.81,91.85,91.8,91.84,41395.0,85.7158,85.7531,85.7064,85.7438,41395.0
2021-02-22 13:10:00,91.84,91.85,91.81,91.81,31478.0,85.7438,85.7531,85.7158,85.7158,31478.0
2021-02-22 13:15:00,91.81,91.83,91.78,91.8,46097.0,85.7158,85.7344,85.6878,85.7064,46097.0
2021-02-22 13:20:00,91.8,91.84,91.77,91.79,45093.0,85.7064,85.7438,85.6784,85.6971,45093.0
2021-02-22 13:25:00,91.78,91.82,91.74,91.81,47875.0,85.6878,85.7251,85.6504,85.7158,47875.0
2021-02-22 13:30:00,91.8,91.89,91.79,91.89,37200.0,85.7064,85.7905,85.6971,85.7905,37200.0
2021-02-22 13:35:00,91.9,91.9,91.84,91.87,52671.0,85.7998,85.7998,85.7438,85.7718,52671.0
2021-02-22 13:40:00,91.86,91.91,91.85,91.9,74774.0,85.7625,85.8091,85.7531,85.7998,74774.0
2021-02-22 13:45:00,91.91,91.94,91.9,91.91,172553.0,85.8091,85.8371,85.7998,85.8091,172553.0
2021-02-22 13:50:00,91.91,91.92,91.84,91.86,42823.0,85.8091,85.8185,85.7438,85.7625,42823.0
2021-02-22 13:55:00,91.85,91.87,91.81,91.83,47046.0,85.7531,85.7718,85.7158,85.7344,47046.0
2021-02-22 14:00:00,91.83,91.83,91.75,91.77,56205.0,85.7344,85.7344,85.6598,85.6784,56205.0
2021-02-22 14:05:00,91.76,91.78,91.69,91.7,53419.0,85.6691,85.6878,85.6037,85.6131,53419.0
2021-02-22 14:10:00,91.69,91.73,91.64,91.66,60580.0,85.6037,85.6411,85.5571,85.5757,60580.0
2021-02-22 14:15:00,91.66,91.76,91.64,91.72,80107.0,85.5757,85.6691,85.5571,85.6317,80107.0
2021-02-22 14:20:00,91.71,91.74,91.7,91.73,58149.0,85.6224,85.6504,85.6131,85.6411,58149.0
2021-02-22 14:25:00,91.73,91.79,91.69,91.78,68352.0,85.6411,85.6971,85.6037,85.6878,68352.0
2021-02-22 14:30:00,91.77,91.82,91.74,91.79,96592.0,85.6784,85.7251,85.6504,85.6971,96592.0
2021-02-22 14:35:00,91.79,91.79,91.74,91.76,106127.0,85.6971,85.6971,85.6504,85.6691,106127.0
2021-02-22 14:40:00,91.76,91.82,91.74,91.78,82562.0,85.6691,85.7251,85.6504,85.6878,82562.0
2021-02-22 14:45:00,91.78,91.78,91.66,91.67,166110.0,85.6878,85.6878,85.5757,85.5851,166110.0
2021-02-22 14:50:00,91.66,91.71,91.64,91.65,67642.0,85.5757,85.6224,85.5571,85.5664,67642.0
2021-02-22 14:55:00,91.65,91.69,91.64,91.67,58987.0,85.5664,85.6037,85.5571,85.5851,58987.0
2021-02-22 15:00:00,91.67,91.67,91.62,91.65,74515.0,85.5851,85.5851,85.5384,85.5664,74515.0
2021-02-22 15:05:00,91.66,91.68,91.6,91.62,130500.0,85.5757,85.5944,85.5197,85.5384,130500.0
2021-02-22 15:10:00,91.63,91.65,91.5,91.53,230853.0,85.5477,85.5664,85.4264,85.4544,230853.0
2021-02-22 15:15:00,91.53,91.55,91.47,91.47,108776.0,85.4544,85.473,85.3983,85.3983,108776.0
2021-02-22 15:20:00,91.47,91.51,91.4,91.45,89332.0,85.3983,85.4357,85.333,85.3797,89332.0
2021-02-22 15:25:00,91.44,91.46,91.35,91.37,119049.0,85.3703,85.389,85.2863,85.305,119049.0
2021-02-22 15:30:00,91.37,91.5,91.35,91.48,166498.0,85.305,85.4264,85.2863,85.4077,166498.0
2021-02-22 15:35:00,91.48,91.5,91.39,91.43,127912.0,85.4077,85.4264,85.3237,85.361,127912.0
2021-02-22 15:40:00,91.44,91.45,91.36,91.39,164514.0,85.3703,85.3797,85.2956,85.3237,164514.0
2021-02-22 15:45:00,91.39,91.48,91.39,91.43,269461.0,85.3237,85.4077,85.3237,85.361,269461.0
2021-02-22 15:50:00,91.44,91.44,91.3,91.33,289960.0,85.3703,85.3703,85.2396,85.2676,289960.0
2021-02-22 15:55:00,91.34,91.37,91.22,91.26,670107.0,85.277,85.305,85.1649,85.2023,670107.0
2021-02-23 09:30:00,91.45,91.53,91.01,91.28,441930.0,85.3797,85.4544,84.9689,85.221,441930.0
2021-02-23 09:35:00,91.27,91.46,91.16,91.27,475686.0,85.2116,85.389,85.1089,85.2116,475686.0
2021-02-23 09:40:00,91.27,91.36,90.94,91.06,645712.0,85.2116,85.2956,84.9035,85.0156,645712.0
2021-02-23 09:45:00,91.06,91.06,90.42,90.43,510333.0,85.0156,85.0156,84.418,84.4274,510333.0
2021-02-23 09:50:00,90.44,90.71,90.19,90.61,558215.0,84.4367,84.6888,84.2033,84.5954,558215.0
2021-02-23 09:55:00,90.61,90.71,90.53,90.67,309988.0,84.5954,84.6888,84.5207,84.6514,309988.0
2021-02-23 10:00:00,90.64,90.69,90.45,90.61,306368.0,84.6234,84.6701,84.4461,84.5954,306368.0
2021-02-23 10:05:00,90.62,90.83,90.51,90.78,608821.0,84.6048,84.8008,84.5021,84.7541,608821.0
2021-02-23 10:10:00,90.78,90.85,90.75,90.76,491070.0,84.7541,84.8195,84.7261,84.7355,491070.0
2021-02-23 10:15:00,90.76,90.76,90.51,90.75,194213.0,84.7355,84.7355,84.5021,84.7261,194213.0
2021-02-23 10:20:00,90.74,90.78,90.67,90.78,132079.0,84.7168,84.7541,84.6514,84.7541,132079.0
2021-02-23 10:25:00,90.78,90.84,90.7,90.79,131713.0,84.7541,84.8102,84.6795,84.7635,131713.0
2021-02-23 10:30:00,90.79,90.8,90.55,90.76,180753.0,84.7635,84.7728,84.5394,84.7355,180753.0
2021-02-23 10:35:00,90.76,90.81,90.64,90.79,171481.0,84.7355,84.7822,84.6234,84.7635,171481.0
2021-02-23 10:40:00,90.79,90.87,90.63,90.87,179951.0,84.7635,84.8382,84.6141,84.8382,179951.0
2021-02-23 10:45:00,90.86,91.01,90.83,90.92,402494.0,84.8288,84.9689,84.8008,84.8849,402494.0
2021-02-23 10:50:00,90.93,91.07,90.91,91.06,133282.0,84.8942,85.0249,84.8755,85.0156,133282.0
2021-02-23 10:55:00,91.05,91.05,90.8,90.9,96767.0,85.0062,85.0062,84.7728,84.8662,96767.0
2021-02-23 11:00:00,90.9,91.07,90.84,91.04,139007.0,84.8662,85.0249,84.8102,84.9969,139007.0
2021-02-23 11:05:00,91.04,91.04,90.89,91.03,100962.0,84.9969,84.9969,84.8568,84.9876,100962.0
2021-02-23 11:10:00,91.03,91.03,90.85,90.91,107119.0,84.9876,84.9876,84.8195,84.8755,107119.0
2021-02-23 11:15:00,90.92,90.98,90.73,90.75,126236.0,84.8849,84.9409,84.7075,84.7261,126236.0
2021-02-23 11:20:00,90.76,90.78,90.66,90.73,196795.0,84.7355,84.7541,84.6421,84.7075,196795.0
2021-02-23 11:25:00,90.73,90.76,90.61,90.72,307925.0,84.7075,84.7355,84.5954,84.6981,307925.0
2021-02-23 11:30:00,90.72,90.97,90.67,90.97,201805.0,84.6981,84.9315,84.6514,84.9315,201805.0
2021-02-23 11:35:00,90.98,90.98,90.82,90.84,86810.0,84.9409,84.9409,84.7915,84.8102,86810.0
2021-02-23 11:40:00,90.85,90.86,90.58,90.58,128437.0,84.8195,84.8288,84.5674,84.5674,128437.0
2021-02-23 11:45:00,90.59,90.64,90.51,90.52,151934.0,84.5768,84.6234,84.5021,84.5114,151934.0
2021-02-23 11:50:00,90.52,90.7,90.51,90.64,158503.0,84.5114,84.6795,84.5021,84.6234,158503.0
2021-02-23 11:55:00,90.65,90.66,90.54,90.65,81714.0,84.6328,84.6421,84.5301,84.6328,81714.0
2021-02-23 12:00:00,90.65,90.65,90.5,90.55,97741.0,84.6328,84.6328,84.4927,84.5394,97741.0
2021-02-23 12:05:00,90.54,90.57,90.5,90.53,61185.0,84.5301,84.5581,84.4927,84.5207,61185.0
2021-02-23 12:10:00,90.53,90.61,90.52,90.54,223010.0,84.5207,84.5954,84.5114,84.5301,223010.0
2021-02-23 12:15:00,90.54,90.64,90.45,90.6,226483.0,84.5301,84.6234,84.4461,84.5861,226483.0
2021-02-23 12:20:00,90.6,90.6,90.47,90.5,85375.0,84.5861,84.5861,84.4647,84.4927,85375.0
2021-02-23 12:25:00,90.51,90.66,90.5,90.64,61392.0,84.5021,84.6421,84.4927,84.6234,61392.0
2021-02-23 12:30:00,90.63,90.74,90.58,90.68,102637.0,84.6141,84.7168,84.5674,84.6608,102637.0
2021-02-23 12:35:00,90.68,90.68,90.48,90.56,239515.0,84.6608,84.6608,84.4741,84.5487,239515.0
2021-02-23 12:40:00,90.55,90.62,90.53,90.6,96833.0,84.5394,84.6048,84.5207,84.5861,96833.0
2021-02-23 12:45:00,90.6,90.65,90.55,90.58,74235.0,84.5861,84.6328,84.5394,84.5674,74235.0
2021-02-23 12:50:00,90.57,90.64,90.46,90.61,92200.0,84.5581,84.6234,84.4554,84.5954,92200.0
2021-02-23 12:55:00,90.62,90.64,90.44,90.46,98884.0,84.6048,84.6234,84.4367,84.4554,98884.0
2021-02-23 13:00:00,90.46,90.65,90.41,90.61,108595.0,84.4554,84.6328,84.4087,84.5954,108595.0
2021-02-23 13:05:00,90.61,90.67,90.57,90.64,51729.0,84.5954,84.6514,84.5581,84.6234,51729.0
2021-02-23 13:10:00,90.65,90.74,90.61,90.71,62633.0,84.6328,84.7168,84.5954,84.6888,62633.0
2021-02-23 13:15:00,90.72,90.83,90.71,90.81,92764.0,84.6981,84.8008,84.6888,84.7822,92764.0
2021-02-23 13:20:00,90.81,90.9,90.74,90.84,97279.0,84.7822,84.8662,84.7168,84.8102,97279.0
2021-02-23 13:25:00,90.84,90.92,90.81,90.87,103937.0,84.8102,84.8849,84.7822,84.8382,103937.0
2021-02-23 13:30:00,90.87,90.93,90.85,90.92,50159.0,84.8382,84.8942,84.8195,84.8849,50159.0
2021-02-23 13:35:00,90.92,90.95,90.87,90.93,109103.0,84.8849,84.9129,84.8382,84.8942,109103.0
2021-02-23 13:40:00,90.93,90.95,90.81,90.83,105289.0,84.8942,84.9129,84.7822,84.8008,105289.0
2021-02-23 13:45:00,90.83,90.88,90.78,90.87,57104.0,84.8008,84.8475,84.7541,84.8382,57104.0
2021-02-23 13:50:00,90.86,90.96,90.81,90.89,65730.0,84.8288,84.9222,84.7822,84.8568,65730.0
2021-02-23 13:55:00,90.9,91.06,90.89,91.01,85407.0,84.8662,85.0156,84.8568,84.9689,85407.0
2021-02-23 14:00:00,91.0,91.06,90.96,91.03,145317.0,84.9595,85.0156,84.9222,84.9876,145317.0
2021-02-23 14:05:00,91.03,91.1,91.03,91.06,122671.0,84.9876,85.0529,84.9876,85.0156,122671.0
2021-02-23 14:10:00,91.06,91.14,91.05,91.1,105786.0,85.0156,85.0902,85.0062,85.0529,105786.0
2021-02-23 14:15:00,91.11,91.23,91.1,91.22,156609.0,85.0622,85.1743,85.0529,85.1649,156609.0
2021-02-23 14:20:00,91.22,91.24,91.18,91.23,79658.0,85.1649,85.1836,85.1276,85.1743,79658.0
2021-02-23 14:25:00,91.23,91.29,91.21,91.23,99240.0,85.1743,85.2303,85.1556,85.1743,99240.0
2021-02-23 14:30:00,91.23,91.27,91.01,91.01,81693.0,85.1743,85.2116,84.9689,84.9689,81693.0
2021-02-23 14:35:00,91.0,91.18,90.98,91.15,75180.0,84.9595,85.1276,84.9409,85.0996,75180.0
2021-02-23 14:40:00,91.15,91.28,91.15,91.26,76610.0,85.0996,85.221,85.0996,85.2023,76610.0
2021-02-23 14:45:00,91.28,91.32,91.25,91.29,89811.0,85.221,85.2583,85.1929,85.2303,89811.0
2021-02-23 14:50:00,91.28,91.47,91.28,91.39,346810.0,85.221,85.3983,85.221,85.3237,346810.0
2021-02-23 14:55:00,91.39,91.45,91.34,91.44,211594.0,85.3237,85.3797,85.277,85.3703,211594.0
2021-02-23 15:00:00,91.45,91.52,91.43,91.51,267148.0,85.3797,85.445,85.361,85.4357,267148.0
2021-02-23 15:05:00,91.52,91.55,91.47,91.54,174899.0,85.445,85.473,85.3983,85.4637,174899.0
2021-02-23 15:10:00,91.54,91.63,91.46,91.62,382236.0,85.4637,85.5477,85.389,85.5384,382236.0
2021-02-23 15:15:00,91.62,91.64,91.58,91.63,110210.0,85.5384,85.5571,85.501,85.5477,110210.0
2021-02-23 15:20:00,91.63,91.72,91.6,91.62,228027.0,85.5477,85.6317,85.5197,85.5384,228027.0
2021-02-23 15:25:00,91.63,91.7,91.61,91.67,191999.0,85.5477,85.6131,85.5291,85.5851,191999.0
2021-02-23 15:30:00,91.67,91.74,91.63,91.71,187565.0,85.5851,85.6504,85.5477,85.6224,187565.0
2021-02-23 15:35:00,91.71,91.78,91.66,91.73,144313.0,85.6224,85.6878,85.5757,85.6411,144313.0
2021-02-23 15:40:00,91.73,91.78,91.64,91.65,468063.0,85.6411,85.6878,85.5571,85.5664,468063.0
2021-02-23 15:45:00,91.64,91.71,91.57,91.58,234040.0,85.5571,85.6224,85.4917,85.501,234040.0
2021-02-23 15:50:00,91.59,91.65,91.55,91.56,303595.0,85.5104,85.5664,85.473,85.4824,303595.0
2021-02-23 15:55:00,91.56,91.6,91.49,91.52,635810.0,85.4824,85.5197,85.417,85.445,635810.0
2021-02-24 09:30:00,91.5,92.04,91.36,91.85,623297.0,85.4264,85.9305,85.2956,85.7531,623297.0
2021-02-24 09:35:00,91.86,91.92,91.51,91.71,718826.0,85.7625,85.8185,85.4357,85.6224,718826.0
2021-02-24 09:40:00,91.72,92.04,91.65,91.9,482467.0,85.6317,85.9305,85.5664,85.7998,482467.0
2021-02-24 09:45:00,91.91,92.0,91.82,91.92,402065.0,85.8091,85.8932,85.7251,85.8185,402065.0
2021-02-24 09:50:00,91.92,91.92,91.66,91.74,440017.0,85.8185,85.8185,85.5757,85.6504,440017.0
2021-02-24 09:55:00,91.74,92.01,91.73,91.96,297511.0,85.6504,85.9025,85.6411,85.8558,297511.0
2021-02-24 10:00:00,91.97,92.12,91.92,91.99,327928.0,85.8652,86.0052,85.8185,85.8838,327928.0
2021-02-24 10:05:00,92.0,92.03,91.79,91.88,357508.0,85.8932,85.9212,85.6971,85.7811,357508.0
2021-02-24 10:10:00,91.87,91.91,91.79,91.9,183453.0,85.7718,85.8091,85.6971,85.7998,183453.0
2021-02-24 10:15:00,91.89,92.19,91.88,92.15,790922.0,85.7905,86.0706,85.7811,86.0332,790922.0
2021-02-24 10:20:00,92.14,92.34,92.08,92.34,208242.0,86.0239,86.2106,85.9679,86.2106,208242.0
2021-02-24 10:25:00,92.33,92.36,92.24,92.31,201525.0,86.2013,86.2293,86.1172,86.1826,201525.0
2021-02-24 10:30:00,92.32,92.51,92.25,92.43,216959.0,86.1919,86.3693,86.1266,86.2946,216959.0
2021-02-24 10:35:00,92.42,92.5,92.39,92.48,172032.0,86.2853,86.36,86.2573,86.3413,172032.0
2021-02-24 10:40:00,92.48,92.6,92.43,92.55,126724.0,86.3413,86.4533,86.2946,86.4067,126724.0
2021-02-24 10:45:00,92.54,92.62,92.52,92.58,91513.0,86.3973,86.472,86.3786,86.4347,91513.0
2021-02-24 10:50:00,92.57,92.59,92.51,92.57,84679.0,86.4253,86.444,86.3693,86.4253,84679.0
2021-02-24 10:55:00,92.58,92.8,92.58,92.75,202782.0,86.4347,86.6401,86.4347,86.5934,202782.0
2021-02-24 11:00:00,92.75,92.89,92.74,92.88,211595.0,86.5934,86.7241,86.584,86.7148,211595.0
2021-02-24 11:05:00,92.89,92.94,92.87,92.9,110946.0,86.7241,86.7708,86.7054,86.7334,110946.0
2021-02-24 11:10:00,92.9,92.9,92.8,92.89,234569.0,86.7334,86.7334,86.6401,86.7241,234569.0
2021-02-24 11:15:00,92.88,92.97,92.88,92.95,430325.0,86.7148,86.7988,86.7148,86.7801,430325.0
2021-02-24 11:20:00,92.95,93.01,92.89,93.01,279656.0,86.7801,86.8361,86.7241,86.8361,279656.0
2021-02-24 11:25:00,93.0,93.13,92.97,92.98,161928.0,86.8268,86.9482,86.7988,86.8081,161928.0
2021-02-24 11:30:00,92.98,93.08,92.96,93.08,158405.0,86.8081,86.9015,86.7894,86.9015,158405.0
2021-02-24 11:35:00,93.07,93.17,93.05,93.17,64162.0,86.8921,86.9855,86.8735,86.9855,64162.0
2021-02-24 11:40:00,93.16,93.16,93.01,93.03,122341.0,86.9762,86.9762,86.8361,86.8548,122341.0
2021-02-24 11:45:00,93.03,93.13,92.99,93.09,227507.0,86.8548,86.9482,86.8174,86.9108,227507.0
2021-02-24 11:50:00,93.09,93.14,93.06,93.08,86589.0,86.9108,86.9575,86.8828,86.9015,86589.0
2021-02-24 11:55:00,93.09,93.2,93.06,93.17,96260.0,86.9108,87.0135,86.8828,86.9855,96260.0
2021-02-24 12:00:00,93.18,93.22,93.16,93.18,118962.0,86.9948,87.0322,86.9762,86.9948,118962.0
2021-02-24 12:05:00,93.18,93.21,93.09,93.09,122148.0,86.9948,87.0228,86.9108,86.9108,122148.0
2021-02-24 12:10:00,93.09,93.18,93.09,93.15,124129.0,86.9108,86.9948,86.9108,86.9668,124129.0
2021-02-24 12:15:00,93.15,93.19,93.13,93.14,99264.0,86.9668,87.0042,86.9482,86.9575,99264.0
2021-02-24 12:20:00,93.14,93.25,93.13,93.21,85976.0,86.9575,87.0602,86.9482,87.0228,85976.0
2021-02-24 12:25:00,93.21,93.31,93.19,93.29,151863.0,87.0228,87.1162,87.0042,87.0975,151863.0
2021-02-24 12:30:00,93.3,93.38,93.25,93.36,359300.0,87.1069,87.1816,87.0602,87.1629,359300.0
2021-02-24 12:35:00,93.36,93.37,93.28,93.34,71202.0,87.1629,87.1722,87.0882,87.1442,71202.0
2021-02-24 12:40:00,93.34,93.37,93.25,93.26,265668.0,87.1442,87.1722,87.0602,87.0695,265668.0
2021-02-24 12:45:00,93.27,93.29,93.18,93.23,139144.0,87.0789,87.0975,86.9948,87.0415,139144.0
2021-02-24 12:50:00,93.23,93.29,93.2,93.25,45691.0,87.0415,87.0975,87.0135,87.0602,45691.0
2021-02-24 12:55:00,93.26,93.29,93.17,93.18,48303.0,87.0695,87.0975,86.9855,86.9948,48303.0
2021-02-24 13:00:00,93.17,93.26,93.15,93.25,30791.0,86.9855,87.0695,86.9668,87.0602,30791.0
2021-02-24 13:05:00,93.25,93.35,93.23,93.32,82595.0,87.0602,87.1536,87.0415,87.1255,82595.0
2021-02-24 13:10:00,93.32,93.38,93.31,93.38,47764.0,87.1255,87.1816,87.1162,87.1816,47764.0
2021-02-24 13:15:00,93.38,93.41,93.32,93.4,102486.0,87.1816,87.2096,87.1255,87.2002,102486.0
2021-02-24 13:20:00,93.4,93.46,93.36,93.39,75206.0,87.2002,87.2563,87.1629,87.1909,75206.0
2021-02-24 13:25:00,93.4,93.49,93.39,93.48,80203.0,87.2002,87.2843,87.1909,87.2749,80203.0
2021-02-24 13:30:00,93.48,93.53,93.46,93.53,87091.0,87.2749,87.3216,87.2563,87.3216,87091.0
2021-02-24 13:35:00,93.52,93.59,93.49,93.53,89204.0,87.3123,87.3776,87.2843,87.3216,89204.0
2021-02-24 13:40:00,93.53,93.58,93.49,93.51,140994.0,87.3216,87.3683,87.2843,87.3029,140994.0
2021-02-24 13:45:00,93.51,93.57,93.47,93.51,51339.0,87.3029,87.3589,87.2656,87.3029,51339.0
2021-02-24 13:50:00,93.52,93.55,93.47,93.53,117485.0,87.3123,87.3403,87.2656,87.3216,117485.0
2021-02-24 13:55:00,93.53,93.62,93.49,93.59,140114.0,87.3216,87.4056,87.2843,87.3776,140114.0
2021-02-24 14:00:00,93.6,93.66,93.54,93.55,99876.0,87.387,87.443,87.3309,87.3403,99876.0
2021-02-24 14:05:00,93.54,93.56,93.47,93.5,88349.0,87.3309,87.3496,87.2656,87.2936,88349.0
2021-02-24 14:10:00,93.5,93.55,93.39,93.42,99433.0,87.2936,87.3403,87.1909,87.2189,99433.0
2021-02-24 14:15:00,93.42,93.48,93.42,93.47,108959.0,87.2189,87.2749,87.2189,87.2656,108959.0
2021-02-24 14:20:00,93.47,93.5,93.42,93.48,126749.0,87.2656,87.2936,87.2189,87.2749,126749.0
2021-02-24 14:25:00,93.49,93.53,93.45,93.52,78200.0,87.2843,87.3216,87.2469,87.3123,78200.0
2021-02-24 14:30:00,93.52,93.6,93.48,93.53,119973.0,87.3123,87.387,87.2749,87.3216,119973.0
2021-02-24 14:35:00,93.54,93.55,93.45,93.47,68872.0,87.3309,87.3403,87.2469,87.2656,68872.0
2021-02-24 14:40:00,93.46,93.47,93.37,93.38,101707.0,87.2563,87.2656,87.1722,87.1816,101707.0
2021-02-24 14:45:00,93.37,93.4,93.24,93.25,73184.0,87.1722,87.2002,87.0509,87.0602,73184.0
2021-02-24 14:50:00,93.26,93.28,93.22,93.27,112491.0,87.0695,87.0882,87.0322,87.0789,112491.0
2021-02-24 14:55:00,93.27,93.31,93.21,93.23,131918.0,87.0789,87.1162,87.0228,87.0415,131918.0
2021-02-24 15:00:00,93.23,93.29,93.21,93.26,65951.0,87.0415,87.0975,87.0228,87.0695,65951.0
2021-02-24 15:05:00,93.26,93.35,93.25,93.34,78518.0,87.0695,87.1536,87.0602,87.1442,78518.0
2021-02-24 15:10:00,93.34,93.36,93.24,93.27,101166.0,87.1442,87.1629,87.0509,87.0789,101166.0
2021-02-24 15:15:00,93.27,93.34,93.26,93.27,75126.0,87.0789,87.1442,87.0695,87.0789,75126.0
2021-02-24 15:20:00,93.27,93.35,93.26,93.34,91581.0,87.0789,87.1536,87.0695,87.1442,91581.0
2021-02-24 15:25:00,93.34,93.43,93.32,93.36,95961.0,87.1442,87.2282,87.1255,87.1629,95961.0
2021-02-24 15:30:00,93.36,93.45,93.35,93.43,117500.0,87.1629,87.2469,87.1536,87.2282,117500.0
2021-02-24 15:35:00,93.44,93.44,93.33,93.36,112107.0,87.2376,87.2376,87.1349,87.1629,112107.0
2021-02-24 15:40:00,93.36,93.38,93.23,93.3,262940.0,87.1629,87.1816,87.0415,87.1069,262940.0
2021-02-24 15:45:00,93.3,93.4,93.29,93.32,355794.0,87.1069,87.2002,87.0975,87.1255,355794.0
2021-02-24 15:50:00,93.33,93.38,93.28,93.34,371334.0,87.1349,87.1816,87.0882,87.1442,371334.0
2021-02-24 15:55:00,93.33,93.36,93.26,93.28,913502.0,87.1349,87.1629,87.0695,87.0882,913502.0
2021-02-25 09:30:00,93.19,93.38,93.12,93.2,303249.0,87.0042,87.1816,86.9388,87.0135,303249.0
2021-02-25 09:35:00,93.23,93.24,93.01,93.01,201525.0,87.0415,87.0509,86.8361,86.8361,201525.0
2021-02-25 09:40:00,93.01,93.29,93.0,93.25,157548.0,86.8361,87.0975,86.8268,87.0602,157548.0
2021-02-25 09:45:00,93.24,93.27,93.0,93.02,144690.0,87.0509,87.0789,86.8268,86.8455,144690.0
2021-02-25 09:50:00,93.02,93.14,92.97,93.08,194419.0,86.8455,86.9575,86.7988,86.9015,194419.0
2021-02-25 09:55:00,93.07,93.23,93.07,93.19,406793.0,86.8921,87.0415,86.8921,87.0042,406793.0
2021-02-25 10:00:00,93.19,93.22,93.03,93.19,379405.0,87.0042,87.0322,86.8548,87.0042,379405.0
2021-02-25 10:05:00,93.18,93.2,92.88,92.98,401028.0,86.9948,87.0135,86.7148,86.8081,401028.0
2021-02-25 10:10:00,92.99,93.05,92.89,92.89,306766.0,86.8174,86.8735,86.7241,86.7241,306766.0
2021-02-25 10:15:00,92.88,92.98,92.83,92.96,219185.0,86.7148,86.8081,86.6681,86.7894,219185.0
2021-02-25 10:20:00,92.95,93.19,92.95,93.13,161506.0,86.7801,87.0042,86.7801,86.9482,161506.0
2021-02-25 10:25:00,93.13,93.14,92.85,92.92,357291.0,86.9482,86.9575,86.6867,86.7521,357291.0
2021-02-25 10:30:00,92.91,92.91,92.52,92.56,273729.0,86.7428,86.7428,86.3786,86.416,273729.0
2021-02-25 10:35:00,92.56,92.57,92.36,92.5,454521.0,86.416,86.4253,86.2293,86.36,454521.0
2021-02-25 10:40:00,92.5,92.67,92.44,92.63,160188.0,86.36,86.5187,86.304,86.4813,160188.0
2021-02-25 10:45:00,92.63,92.7,92.46,92.54,308428.0,86.4813,86.5467,86.3226,86.3973,308428.0
2021-02-25 10:50:00,92.53,92.57,92.41,92.55,365980.0,86.388,86.4253,86.2759,86.4067,365980.0
2021-02-25 10:55:00,92.54,92.69,92.53,92.65,149624.0,86.3973,86.5374,86.388,86.5,149624.0
2021-02-25 11:00:00,92.66,92.84,92.64,92.77,229103.0,86.5094,86.6774,86.4907,86.6121,229103.0
2021-02-25 11:05:00,92.78,92.82,92.67,92.78,425063.0,86.6214,86.6587,86.5187,86.6214,425063.0
2021-02-25 11:10:00,92.79,92.84,92.75,92.79,91651.0,86.6307,86.6774,86.5934,86.6307,91651.0
2021-02-25 11:15:00,92.78,92.89,92.69,92.84,82406.0,86.6214,86.7241,86.5374,86.6774,82406.0
2021-02-25 11:20:00,92.84,92.88,92.69,92.78,100319.0,86.6774,86.7148,86.5374,86.6214,100319.0
2021-02-25 11:25:00,92.78,92.8,92.62,92.66,172750.0,86.6214,86.6401,86.472,86.5094,172750.0
2021-02-25 11:30:00,92.66,92.68,92.58,92.62,340764.0,86.5094,86.528,86.4347,86.472,340764.0
2021-02-25 11:35:00,92.62,92.64,92.49,92.59,254057.0,86.472,86.4907,86.3506,86.444,254057.0
2021-02-25 11:40:00,92.59,92.61,92.47,92.5,123480.0,86.444,86.4627,86.332,86.36,123480.0
2021-02-25 11:45:00,92.49,92.49,92.31,92.38,172445.0,86.3506,86.3506,86.1826,86.2479,172445.0
2021-02-25 11:50:00,92.38,92.48,92.27,92.42,235517.0,86.2479,86.3413,86.1452,86.2853,235517.0
2021-02-25 11:55:00,92.41,92.46,92.27,92.38,220927.0,86.2759,86.3226,86.1452,86.2479,220927.0
2021-02-25 12:00:00,92.37,92.43,92.21,92.33,171708.0,86.2386,86.2946,86.0892,86.2013,171708.0
2021-02-25 12:05:00,92.32,92.4,92.26,92.38,207583.0,86.1919,86.2666,86.1359,86.2479,207583.0
2021-02-25 12:10:00,92.39,92.5,92.23,92.46,193029.0,86.2573,86.36,86.1079,86.3226,193029.0
2021-02-25 12:15:00,92.45,92.52,92.38,92.39,321417.0,86.3133,86.3786,86.2479,86.2573,321417.0
2021-02-25 12:20:00,92.39,92.46,92.31,92.41,199517.0,86.2573,86.3226,86.1826,86.2759,199517.0
2021-02-25 12:25:00,92.42,92.42,92.21,92.24,145257.0,86.2853,86.2853,86.0892,86.1172,145257.0
2021-02-25 12:30:00,92.24,92.26,91.96,92.06,163037.0,86.1172,86.1359,85.8558,85.9492,163037.0
2021-02-25 12:35:00,92.05,92.23,91.99,92.22,148828.0,85.9398,86.1079,85.8838,86.0986,148828.0
2021-02-25 12:40:00,92.21,92.23,92.08,92.16,119689.0,86.0892,86.1079,85.9679,86.0425,119689.0
2021-02-25 12:45:00,92.17,92.24,92.03,92.15,162551.0,86.0519,86.1172,85.9212,86.0332,162551.0
2021-02-25 12:50:00,92.13,92.15,91.82,91.83,166643.0,86.0145,86.0332,85.7251,85.7344,166643.0
2021-02-25 12:55:00,91.82,91.91,91.65,91.67,286389.0,85.7251,85.8091,85.5664,85.5851,286389.0
2021-02-25 13:00:00,91.66,91.77,91.38,91.54,283933.0,85.5757,85.6784,85.3143,85.4637,283933.0
2021-02-25 13:05:00,91.55,91.67,91.4,91.63,285093.0,85.473,85.5851,85.333,85.5477,285093.0
2021-02-25 13:10:00,91.64,91.83,91.54,91.82,237739.0,85.5571,85.7344,85.4637,85.7251,237739.0
2021-02-25 13:15:00,91.82,91.95,91.66,91.94,229192.0,85.7251,85.8465,85.5757,85.8371,229192.0
2021-02-25 13:20:00,91.94,92.1,91.92,92.1,165643.0,85.8371,85.9865,85.8185,85.9865,165643.0
2021-02-25 13:25:00,92.09,92.15,91.93,92.1,209133.0,85.9772,86.0332,85.8278,85.9865,209133.0
2021-02-25 13:30:00,92.1,92.17,91.97,92.0,209884.0,85.9865,86.0519,85.8652,85.8932,209884.0
2021-02-25 13:35:00,91.99,92.13,91.88,92.12,207665.0,85.8838,86.0145,85.7811,86.0052,207665.0
2021-02-25 13:40:00,92.13,92.21,92.01,92.21,251245.0,86.0145,86.0892,85.9025,86.0892,251245.0
2021-02-25 13:45:00,92.2,92.21,92.08,92.16,133712.0,86.0799,86.0892,85.9679,86.0425,133712.0
2021-02-25 13:50:00,92.16,92.16,91.9,91.93,119549.0,86.0425,86.0425,85.7998,85.8278,119549.0
2021-02-25 13:55:00,91.93,92.0,91.84,92.0,139275.0,85.8278,85.8932,85.7438,85.8932,139275.0
2021-02-25 14:00:00,91.99,92.15,91.9,92.14,198931.0,85.8838,86.0332,85.7998,86.0239,198931.0
2021-02-25 14:05:00,92.14,92.26,92.11,92.25,105559.0,86.0239,86.1359,85.9959,86.1266,105559.0
2021-02-25 14:10:00,92.25,92.29,92.18,92.19,85385.0,86.1266,86.1639,86.0612,86.0706,85385.0
2021-02-25 14:15:00,92.2,92.37,92.2,92.36,137111.0,86.0799,86.2386,86.0799,86.2293,137111.0
2021-02-25 14:20:00,92.36,92.5,92.34,92.46,182723.0,86.2293,86.36,86.2106,86.3226,182723.0
2021-02-25 14:25:00,92.47,92.47,92.37,92.43,75372.0,86.332,86.332,86.2386,86.2946,75372.0
2021-02-25 14:30:00,92.42,92.42,92.2,92.2,125452.0,86.2853,86.2853,86.0799,86.0799,125452.0
2021-02-25 14:35:00,92.19,92.22,92.06,92.07,101159.0,86.0706,86.0986,85.9492,85.9585,101159.0
2021-02-25 14:40:00,92.07,92.23,92.05,92.16,166511.0,85.9585,86.1079,85.9398,86.0425,166511.0
2021-02-25 14:45:00,92.15,92.2,91.97,92.01,134662.0,86.0332,86.0799,85.8652,85.9025,134662.0
2021-02-25 14:50:00,92.02,92.11,91.93,91.95,118915.0,85.9118,85.9959,85.8278,85.8465,118915.0
2021-02-25 14:55:00,91.95,92.01,91.9,91.94,135002.0,85.8465,85.9025,85.7998,85.8371,135002.0
2021-02-25 15:00:00,91.93,92.05,91.87,91.88,190469.0,85.8278,85.9398,85.7718,85.7811,190469.0
2021-02-25 15:05:00,91.88,91.93,91.57,91.6,211948.0,85.7811,85.8278,85.4917,85.5197,211948.0
2021-02-25 15:10:00,91.61,91.81,91.61,91.7,269655.0,85.5291,85.7158,85.5291,85.6131,269655.0
2021-02-25 15:15:00,91.69,91.69,91.51,91.56,256091.0,85.6037,85.6037,85.4357,85.4824,256091.0
2021-02-25 15:20:00,91.55,91.68,91.46,91.47,258377.0,85.473,85.5944,85.389,85.3983,258377.0
2021-02-25 15:25:00,91.48,91.64,91.44,91.48,287975.0,85.4077,85.5571,85.3703,85.4077,287975.0
2021-02-25 15:30:00,91.48,91.64,91.32,91.32,279238.0,85.4077,85.5571,85.2583,85.2583,279238.0
2021-02-25 15:35:00,91.31,91.39,91.18,91.38,282129.0,85.249,85.3237,85.1276,85.3143,282129.0
2021-02-25 15:40:00,91.38,91.58,91.26,91.53,275513.0,85.3143,85.501,85.2023,85.4544,275513.0
2021-02-25 15:45:00,91.53,91.87,91.5,91.7,593196.0,85.4544,85.7718,85.4264,85.6131,593196.0
2021-02-25 15:50:00,91.7,91.78,91.54,91.69,545269.0,85.6131,85.6878,85.4637,85.6037,545269.0
2021-02-25 15:55:00,91.69,91.69,91.53,91.56,643351.0,85.6037,85.6037,85.4544,85.4824,643351.0
2021-02-26 09:30:00,91.78,91.78,91.38,91.42,557841.0,85.6878,85.6878,85.3143,85.3517,557841.0
2021-02-26 09:35:00,91.39,91.66,91.31,91.47,277250.0,85.3237,85.5757,85.249,85.3983,277250.0
2021-02-26 09:40:00,91.46,91.75,91.41,91.72,255916.0,85.389,85.6598,85.3423,85.6317,255916.0
2021-02-26 09:45:00,91.71,92.05,91.67,91.81,248684.0,85.6224,85.9398,85.5851,85.7158,248684.0
2021-02-26 09:50:00,91.8,91.84,91.58,91.61,307565.0,85.7064,85.7438,85.501,85.5291,307565.0
2021-02-26 09:55:00,91.61,91.63,91.36,91.38,282286.0,85.5291,85.5477,85.2956,85.3143,282286.0
2021-02-26 10:00:00,91.38,91.41,91.14,91.35,335788.0,85.3143,85.3423,85.0902,85.2863,335788.0
2021-02-26 10:05:00,91.37,91.38,91.08,91.13,252488.0,85.305,85.3143,85.0342,85.0809,252488.0
2021-02-26 10:10:00,91.17,91.33,91.14,91.19,251830.0,85.1183,85.2676,85.0902,85.1369,251830.0
2021-02-26 10:15:00,91.19,91.31,91.08,91.14,279604.0,85.1369,85.249,85.0342,85.0902,279604.0
2021-02-26 10:20:00,91.15,91.21,90.85,90.89,316795.0,85.0996,85.1556,84.8195,84.8568,316795.0
2021-02-26 10:25:00,90.9,91.03,90.36,90.43,545749.0,84.8662,84.9876,84.362,84.4274,545749.0
2021-02-26 10:30:00,90.43,90.8,90.43,90.72,355447.0,84.4274,84.7728,84.4274,84.6981,355447.0
2021-02-26 10:35:00,90.74,91.26,90.67,91.21,417342.0,84.7168,85.2023,84.6514,85.1556,417342.0
2021-02-26 10:40:00,91.21,91.25,91.08,91.14,252863.0,85.1556,85.1929,85.0342,85.0902,252863.0
2021-02-26 10:45:00,91.14,91.29,91.08,91.27,203037.0,85.0902,85.2303,85.0342,85.2116,203037.0
2021-02-26 10:50:00,91.25,91.27,91.08,91.16,170232.0,85.1929,85.2116,85.0342,85.1089,170232.0
2021-02-26 10:55:00,91.17,91.21,90.96,91.04,218927.0,85.1183,85.1556,84.9222,84.9969,218927.0
2021-02-26 11:00:00,91.04,91.39,90.99,91.36,207648.0,84.9969,85.3237,84.9502,85.2956,207648.0
2021-02-26 11:05:00,91.36,91.47,91.27,91.29,308302.0,85.2956,85.3983,85.2116,85.2303,308302.0
2021-02-26 11:10:00,91.29,91.33,91.19,91.24,159510.0,85.2303,85.2676,85.1369,85.1836,159510.0
2021-02-26 11:15:00,91.23,91.41,91.1,91.18,166873.0,85.1743,85.3423,85.0529,85.1276,166873.0
2021-02-26 11:20:00,91.18,91.21,91.01,91.07,201728.0,85.1276,85.1556,84.9689,85.0249,201728.0
2021-02-26 11:25:00,91.08,91.19,91.01,91.05,172456.0,85.0342,85.1369,84.9689,85.0062,172456.0
2021-02-26 11:30:00,91.05,91.37,91.03,91.32,196788.0,85.0062,85.305,84.9876,85.2583,196788.0
2021-02-26 11:35:00,91.32,91.51,91.32,91.46,136684.0,85.2583,85.4357,85.2583,85.389,136684.0
2021-02-26 11:40:00,91.46,91.52,91.35,91.36,114262.0,85.389,85.445,85.2863,85.2956,114262.0
2021-02-26 11:45:00,91.36,91.39,91.19,91.26,143906.0,85.2956,85.3237,85.1369,85.2023,143906.0
2021-02-26 11:50:00,91.27,91.28,91.03,91.12,137147.0,85.2116,85.221,84.9876,85.0716,137147.0
2021-02-26 11:55:00,91.1,91.23,91.07,91.22,80136.0,85.0529,85.1743,85.0249,85.1649,80136.0
2021-02-26 12:00:00,91.24,91.35,91.21,91.35,92536.0,85.1836,85.2863,85.1556,85.2863,92536.0
2021-02-26 12:05:00,91.34,91.53,91.19,91.52,140154.0,85.277,85.4544,85.1369,85.445,140154.0
2021-02-26 12:10:00,91.53,91.72,91.51,91.68,219164.0,85.4544,85.6317,85.4357,85.5944,219164.0
2021-02-26 12:15:00,91.69,91.79,91.61,91.73,114935.0,85.6037,85.6971,85.5291,85.6411,114935.0
2021-02-26 12:20:00,91.72,91.76,91.64,91.69,116787.0,85.6317,85.6691,85.5571,85.6037,116787.0
2021-02-26 12:25:00,91.69,91.7,91.58,91.62,81508.0,85.6037,85.6131,85.501,85.5384,81508.0
2021-02-26 12:30:00,91.63,91.75,91.61,91.72,85115.0,85.5477,85.6598,85.5291,85.6317,85115.0
2021-02-26 12:35:00,91.72,91.8,91.67,91.68,138630.0,85.6317,85.7064,85.5851,85.5944,138630.0
2021-02-26 12:40:00,91.69,91.72,91.62,91.66,105198.0,85.6037,85.6317,85.5384,85.5757,105198.0
2021-02-26 12:45:00,91.66,91.69,91.56,91.62,113089.0,85.5757,85.6037,85.4824,85.5384,113089.0
2021-02-26 12:50:00,91.62,91.76,91.55,91.68,88679.0,85.5384,85.6691,85.473,85.5944,88679.0
2021-02-26 12:55:00,91.67,91.67,91.42,91.44,512133.0,85.5851,85.5851,85.3517,85.3703,512133.0
2021-02-26 13:00:00,91.46,91.48,91.24,91.31,106991.0,85.389,85.4077,85.1836,85.249,106991.0
2021-02-26 13:05:00,91.3,91.43,91.2,91.42,223316.0,85.2396,85.361,85.1463,85.3517,223316.0
2021-02-26 13:10:00,91.41,91.44,91.34,91.4,112601.0,85.3423,85.3703,85.277,85.333,112601.0
2021-02-26 13:15:00,91.43,91.49,91.39,91.48,127239.0,85.361,85.417,85.3237,85.4077,127239.0
2021-02-26 13:20:00,91.48,91.6,91.48,91.53,109674.0,85.4077,85.5197,85.4077,85.4544,109674.0
2021-02-26 13:25:00,91.54,91.63,91.54,91.6,212532.0,85.4637,85.5477,85.4637,85.5197,212532.0
2021-02-26 13:30:00,91.61,91.63,91.32,91.41,380616.0,85.5291,85.5477,85.2583,85.3423,380616.0
2021-02-26 13:35:00,91.41,91.42,91.27,91.3,123449.0,85.3423,85.3517,85.2116,85.2396,123449.0
2021-02-26 13:40:00,91.29,91.37,91.27,91.35,76388.0,85.2303,85.305,85.2116,85.2863,76388.0
2021-02-26 13:45:00,91.35,91.46,91.06,91.12,89957.0,85.2863,85.389,85.0156,85.0716,89957.0
2021-02-26 13:50:00,91.13,91.15,90.98,91.05,95165.0,85.0809,85.0996,84.9409,85.0062,95165.0
2021-02-26 13:55:00,91.04,91.18,91.03,91.06,85663.0,84.9969,85.1276,84.9876,85.0156,85663.0
2021-02-26 14:00:00,91.06,91.21,90.98,90.98,186098.0,85.0156,85.1556,84.9409,84.9409,186098.0
2021-02-26 14:05:00,90.99,91.07,90.9,90.98,147414.0,84.9502,85.0249,84.8662,84.9409,147414.0
2021-02-26 14:10:00,90.99,91.04,90.93,90.98,127435.0,84.9502,84.9969,84.8942,84.9409,127435.0
2021-02-26 14:15:00,90.98,91.09,90.76,90.77,162576.0,84.9409,85.0436,84.7355,84.7448,162576.0
2021-02-26 14:20:00,90.78,90.95,90.77,90.84,174086.0,84.7541,84.9129,84.7448,84.8102,174086.0
2021-02-26 14:25:00,90.83,90.96,90.83,90.94,107455.0,84.8008,84.9222,84.8008,84.9035,107455.0
2021-02-26 14:30:00,90.92,91.02,90.88,91.0,177474.0,84.8849,84.9782,84.8475,84.9595,177474.0
2021-02-26 14:35:00,91.0,91.02,90.88,90.91,159451.0,84.9595,84.9782,84.8475,84.8755,159451.0
2021-02-26 14:40:00,90.9,90.94,90.78,90.86,152886.0,84.8662,84.9035,84.7541,84.8288,152886.0
2021-02-26 14:45:00,90.86,91.09,90.86,91.07,363487.0,84.8288,85.0436,84.8288,85.0249,363487.0
2021-02-26 14:50:00,91.07,91.16,90.98,91.1,106073.0,85.0249,85.1089,84.9409,85.0529,106073.0
2021-02-26 14:55:00,91.1,91.19,91.09,91.12,116704.0,85.0529,85.1369,85.0436,85.0716,116704.0
2021-02-26 15:00:00,91.13,91.35,91.13,91.33,195998.0,85.0809,85.2863,85.0809,85.2676,195998.0
2021-02-26 15:05:00,91.33,91.47,91.26,91.44,222870.0,85.2676,85.3983,85.2023,85.3703,222870.0
2021-02-26 15:10:00,91.43,91.45,91.29,91.32,182033.0,85.361,85.3797,85.2303,85.2583,182033.0
2021-02-26 15:15:00,91.33,91.46,91.33,91.43,121959.0,85.2676,85.389,85.2676,85.361,121959.0
2021-02-26 15:20:00,91.42,91.49,91.29,91.3,179999.0,85.3517,85.417,85.2303,85.2396,179999.0
2021-02-26 15:25:00,91.29,91.31,91.16,91.18,163485.0,85.2303,85.249,85.1089,85.1276,163485.0
2021-02-26 15:30:00,91.18,91.21,91.12,91.17,151115.0,85.1276,85.1556,85.0716,85.1183,151115.0
2021-02-26 15:35:00,91.17,91.18,91.03,91.08,166977.0,85.1183,85.1276,84.9876,85.0342,166977.0
2021-02-26 15:40:00,91.07,91.27,91.0,91.21,203996.0,85.0249,85.2116,84.9595,85.1556,203996.0
2021-02-26 15:45:00,91.21,91.52,91.21,91.43,284743.0,85.1556,85.445,85.1556,85.361,284743.0
2021-02-26 15:50:00,91.43,91.43,90.95,90.95,453119.0,85.361,85.361,84.9129,84.9129,453119.0
2021-02-26 15:55:00,90.95,91.09,90.6,90.61,1003485.0,84.9129,85.0436,84.5861,84.5954,1003485.0
2021-03-01 09:30:00,91.93,92.41,91.8,92.4,398595.0,85.8278,86.2759,85.7064,86.2666,398595.0
2021-03-01 09:35:00,92.41,92.49,92.3,92.4,296850.0,86.2759,86.3506,86.1732,86.2666,296850.0
2021-03-01 09:40:00,92.4,92.67,92.4,92.56,220700.0,86.2666,86.5187,86.2666,86.416,220700.0
2021-03-01 09:45:00,92.57,92.76,92.54,92.63,271592.0,86.4253,86.6027,86.3973,86.4813,271592.0
2021-03-01 09:50:00,92.64,92.66,92.52,92.58,243254.0,86.4907,86.5094,86.3786,86.4347,243254.0
2021-03-01 09:55:00,92.58,92.78,92.58,92.71,197155.0,86.4347,86.6214,86.4347,86.556,197155.0
2021-03-01 10:00:00,92.73,92.91,92.54,92.9,395487.0,86.5747,86.7428,86.3973,86.7334,395487.0
2021-03-01 10:05:00,92.9,92.96,92.73,92.79,322233.0,86.7334,86.7894,86.5747,86.6307,322233.0
2021-03-01 10:10:00,92.79,92.87,92.73,92.81,193398.0,86.6307,86.7054,86.5747,86.6494,193398.0
2021-03-01 10:15:00,92.81,93.02,92.8,92.95,211897.0,86.6494,86.8455,86.6401,86.7801,211897.0
2021-03-01 10:20:00,92.96,93.0,92.89,92.93,112857.0,86.7894,86.8268,86.7241,86.7614,112857.0
2021-03-01 10:25:00,92.93,92.95,92.75,92.8,91882.0,86.7614,86.7801,86.5934,86.6401,91882.0
2021-03-01 10:30:00,92.82,92.93,92.76,92.92,116354.0,86.6587,86.7614,86.6027,86.7521,116354.0
2021-03-01 10:35:00,92.92,93.09,92.91,93.08,174489.0,86.7521,86.9108,86.7428,86.9015,174489.0
2021-03-01 10:40:00,93.09,93.14,92.99,93.04,64921.0,86.9108,86.9575,86.8174,86.8641,64921.0
2021-03-01 10:45:00,93.05,93.07,92.92,93.04,65049.0,86.8735,86.8921,86.7521,86.8641,65049.0
2021-03-01 10:50:00,93.04,93.1,92.93,92.96,51259.0,86.8641,86.9201,86.7614,86.7894,51259.0
2021-03-01 10:55:00,92.97,93.04,92.95,93.01,128167.0,86.7988,86.8641,86.7801,86.8361,128167.0
2021-03-01 11:00:00,93.01,93.03,92.86,92.93,226171.0,86.8361,86.8548,86.6961,86.7614,226171.0
2021-03-01 11:05:00,92.93,92.96,92.86,92.95,106326.0,86.7614,86.7894,86.6961,86.7801,106326.0
2021-03-01 11:10:00,92.95,93.1,92.93,93.06,171426.0,86.7801,86.9201,86.7614,86.8828,171426.0
2021-03-01 11:15:00,93.07,93.2,93.04,93.2,113809.0,86.8921,87.0135,86.8641,87.0135,113809.0
2021-03-01 11:20:00,93.2,93.22,93.14,93.15,114522.0,87.0135,87.0322,86.9575,86.9668,114522.0
2021-03-01 11:25:00,93.16,93.16,93.03,93.06,90775.0,86.9762,86.9762,86.8548,86.8828,90775.0
2021-03-01 11:30:00,93.07,93.15,93.04,93.12,110167.0,86.8921,86.9668,86.8641,86.9388,110167.0
2021-03-01 11:35:00,93.13,93.2,93.1,93.15,126744.0,86.9482,87.0135,86.9201,86.9668,126744.0
2021-03-01 11:40:00,93.15,93.28,93.14,93.25,37224.0,86.9668,87.0882,86.9575,87.0602,37224.0
2021-03-01 11:45:00,93.24,93.24,93.16,93.21,46591.0,87.0509,87.0509,86.9762,87.0228,46591.0
2021-03-01 11:50:00,93.2,93.21,93.14,93.2,43539.0,87.0135,87.0228,86.9575,87.0135,43539.0
2021-03-01 11:55:00,93.19,93.24,93.14,93.21,44522.0,87.0042,87.0509,86.9575,87.0228,44522.0
2021-03-01 12:00:00,93.21,93.35,93.21,93.31,68772.0,87.0228,87.1536,87.0228,87.1162,68772.0
2021-03-01 12:05:00,93.3,93.34,93.28,93.29,28898.0,87.1069,87.1442,87.0882,87.0975,28898.0
2021-03-01 12:10:00,93.29,93.37,93.29,93.35,90397.0,87.0975,87.1722,87.0975,87.1536,90397.0
2021-03-01 12:15:00,93.34,93.35,93.23,93.25,129718.0,87.1442,87.1536,87.0415,87.0602,129718.0
2021-03-01 12:20:00,93.24,93.25,93.18,93.23,35043.0,87.0509,87.0602,86.9948,87.0415,35043.0
2021-03-01 12:25:00,93.23,93.26,93.18,93.18,39287.0,87.0415,87.0695,86.9948,86.9948,39287.0
2021-03-01 12:30:00,93.18,93.29,93.18,93.28,35334.0,86.9948,87.0975,86.9948,87.0882,35334.0
2021-03-01 12:35:00,93.28,93.3,93.21,93.22,51054.0,87.0882,87.1069,87.0228,87.0322,51054.0
2021-03-01 12:40:00,93.22,93.23,93.14,93.17,43807.0,87.0322,87.0415,86.9575,86.9855,43807.0
2021-03-01 12:45:00,93.16,93.29,93.15,93.29,61904.0,86.9762,87.0975,86.9668,87.0975,61904.0
2021-03-01 12:50:00,93.29,93.32,93.23,93.25,54747.0,87.0975,87.1255,87.0415,87.0602,54747.0
2021-03-01 12:55:00,93.24,93.24,93.09,93.09,80664.0,87.0509,87.0509,86.9108,86.9108,80664.0
2021-03-01 13:00:00,93.1,93.12,93.01,93.11,75319.0,86.9201,86.9388,86.8361,86.9295,75319.0
2021-03-01 13:05:00,93.11,93.17,93.1,93.11,41175.0,86.9295,86.9855,86.9201,86.9295,41175.0
2021-03-01 13:10:00,93.11,93.13,93.0,93.01,56436.0,86.9295,86.9482,86.8268,86.8361,56436.0
2021-03-01 13:15:00,93.01,93.04,92.95,92.99,113842.0,86.8361,86.8641,86.7801,86.8174,113842.0
2021-03-01 13:20:00,92.99,93.09,92.98,93.08,29720.0,86.8174,86.9108,86.8081,86.9015,29720.0
2021-03-01 13:25:00,93.08,93.19,93.08,93.19,86686.0,86.9015,87.0042,86.9015,87.0042,86686.0
2021-03-01 13:30:00,93.19,93.33,93.19,93.33,101761.0,87.0042,87.1349,87.0042,87.1349,101761.0
2021-03-01 13:35:00,93.33,93.37,93.32,93.36,113207.0,87.1349,87.1722,87.1255,87.1629,113207.0
2021-03-01 13:40:00,93.37,93.42,93.36,93.37,221804.0,87.1722,87.2189,87.1629,87.1722,221804.0
2021-03-01 13:45:00,93.38,93.38,93.28,93.35,63923.0,87.1816,87.1816,87.0882,87.1536,63923.0
2021-03-01 13:50:00,93.34,93.37,93.29,93.32,39940.0,87.1442,87.1722,87.0975,87.1255,39940.0
2021-03-01 13:55:00,93.33,93.35,93.32,93.34,48660.0,87.1349,87.1536,87.1255,87.1442,48660.0
2021-03-01 14:00:00,93.34,93.43,93.31,93.41,54068.0,87.1442,87.2282,87.1162,87.2096,54068.0
2021-03-01 14:05:00,93.41,93.54,93.38,93.46,266570.0,87.2096,87.3309,87.1816,87.2563,266570.0
2021-03-01 14:10:00,93.47,93.56,93.44,93.5,142500.0,87.2656,87.3496,87.2376,87.2936,142500.0
2021-03-01 14:15:00,93.51,93.53,93.47,93.53,48282.0,87.3029,87.3216,87.2656,87.3216,48282.0
2021-03-01 14:20:00,93.52,93.57,93.47,93.52,41854.0,87.3123,87.3589,87.2656,87.3123,41854.0
2021-03-01 14:25:00,93.51,93.53,93.47,93.51,66090.0,87.3029,87.3216,87.2656,87.3029,66090.0
2021-03-01 14:30:00,93.52,93.53,93.47,93.52,47531.0,87.3123,87.3216,87.2656,87.3123,47531.0
2021-03-01 14:35:00,93.53,93.59,93.53,93.57,36292.0,87.3216,87.3776,87.3216,87.3589,36292.0
2021-03-01 14:40:00,93.56,93.62,93.55,93.55,61602.0,87.3496,87.4056,87.3403,87.3403,61602.0
2021-03-01 14:45:00,93.55,93.56,93.49,93.5,77668.0,87.3403,87.3496,87.2843,87.2936,77668.0
2021-03-01 14:50:00,93.5,93.58,93.49,93.57,74918.0,87.2936,87.3683,87.2843,87.3589,74918.0
2021-03-01 14:55:00,93.57,93.57,93.46,93.47,63749.0,87.3589,87.3589,87.2563,87.2656,63749.0
2021-03-01 15:00:00,93.47,93.52,93.46,93.52,92529.0,87.2656,87.3123,87.2563,87.3123,92529.0
2021-03-01 15:05:00,93.52,93.52,93.44,93.48,85930.0,87.3123,87.3123,87.2376,87.2749,85930.0
2021-03-01 15:10:00,93.48,93.49,93.37,93.37,57841.0,87.2749,87.2843,87.1722,87.1722,57841.0
2021-03-01 15:15:00,93.37,93.37,93.26,93.33,94811.0,87.1722,87.1722,87.0695,87.1349,94811.0
2021-03-01 15:20:00,93.34,93.38,93.33,93.34,80949.0,87.1442,87.1816,87.1349,87.1442,80949.0
2021-03-01 15:25:00,93.34,93.38,93.3,93.36,85461.0,87.1442,87.1816,87.1069,87.1629,85461.0
2021-03-01 15:30:00,93.36,93.4,93.27,93.31,112388.0,87.1629,87.2002,87.0789,87.1162,112388.0
2021-03-01 15:35:00,93.32,93.32,93.14,93.16,123789.0,87.1255,87.1255,86.9575,86.9762,123789.0
2021-03-01 15:40:00,93.16,93.21,93.12,93.13,174271.0,86.9762,87.0228,86.9388,86.9482,174271.0
2021-03-01 15:45:00,93.12,93.13,92.96,92.96,210910.0,86.9388,86.9482,86.7894,86.7894,210910.0
2021-03-01 15:50:00,92.97,93.05,92.91,92.95,948883.0,86.7988,86.8735,86.7428,86.7801,948883.0
2021-03-01 15:55:00,92.94,92.97,92.82,92.95,970219.0,86.7708,86.7988,86.6587,86.7801,970219.0
2021-03-02 09:30:00,92.92,93.01,92.57,92.59,332537.0,86.7521,86.8361,86.4253,86.444,332537.0
2021-03-02 09:35:00,92.58,92.78,92.57,92.68,194624.0,86.4347,86.6214,86.4253,86.528,194624.0
2021-03-02 09:40:00,92.68,92.71,92.44,92.63,173799.0,86.528,86.556,86.304,86.4813,173799.0
2021-03-02 09:45:00,92.64,92.73,92.48,92.48,190845.0,86.4907,86.5747,86.3413,86.3413,190845.0
2021-03-02 09:50:00,92.48,92.8,92.44,92.79,248593.0,86.3413,86.6401,86.304,86.6307,248593.0
2021-03-02 09:55:00,92.78,92.98,92.76,92.85,355024.0,86.6214,86.8081,86.6027,86.6867,355024.0
2021-03-02 10:00:00,92.85,92.89,92.72,92.83,142616.0,86.6867,86.7241,86.5654,86.6681,142616.0
2021-03-02 10:05:00,92.83,92.9,92.78,92.87,103544.0,86.6681,86.7334,86.6214,86.7054,103544.0
2021-03-02 10:10:00,92.87,92.91,92.67,92.7,315072.0,86.7054,86.7428,86.5187,86.5467,315072.0
2021-03-02 10:15:00,92.7,92.95,92.69,92.87,137284.0,86.5467,86.7801,86.5374,86.7054,137284.0
2021-03-02 10:20:00,92.86,92.92,92.67,92.67,144103.0,86.6961,86.7521,86.5187,86.5187,144103.0
2021-03-02 10:25:00,92.67,92.84,92.46,92.46,192516.0,86.5187,86.6774,86.3226,86.3226,192516.0
2021-03-02 10:30:00,92.45,92.6,92.43,92.47,179234.0,86.3133,86.4533,86.2946,86.332,179234.0
2021-03-02 10:35:00,92.48,92.53,92.33,92.36,147252.0,86.3413,86.388,86.2013,86.2293,147252.0
2021-03-02 10:40:00,92.35,92.45,92.31,92.43,201442.0,86.2199,86.3133,86.1826,86.2946,201442.0
2021-03-02 10:45:00,92.42,92.56,92.3,92.56,141646.0,86.2853,86.416,86.1732,86.416,141646.0
2021-03-02 10:50:00,92.57,92.61,92.54,92.58,91435.0,86.4253,86.4627,86.3973,86.4347,91435.0
2021-03-02 10:55:00,92.59,92.64,92.56,92.6,96520.0,86.444,86.4907,86.416,86.4533,96520.0
2021-03-02 11:00:00,92.59,92.65,92.37,92.51,111861.0,86.444,86.5,86.2386,86.3693,111861.0
2021-03-02 11:05:00,92.51,92.66,92.5,92.58,97899.0,86.3693,86.5094,86.36,86.4347,97899.0
2021-03-02 11:10:00,92.59,92.63,92.49,92.58,118979.0,86.444,86.4813,86.3506,86.4347,118979.0
2021-03-02 11:15:00,92.58,92.63,92.45,92.58,118395.0,86.4347,86.4813,86.3133,86.4347,118395.0
2021-03-02 11:20:00,92.57,92.65,92.51,92.55,83826.0,86.4253,86.5,86.3693,86.4067,83826.0
2021-03-02 11:25:00,92.54,92.73,92.52,92.73,174385.0,86.3973,86.5747,86.3786,86.5747,174385.0
2021-03-02 11:30:00,92.73,92.73,92.42,92.44,172472.0,86.5747,86.5747,86.2853,86.304,172472.0
2021-03-02 11:35:00,92.44,92.49,92.39,92.44,142331.0,86.304,86.3506,86.2573,86.304,142331.0
2021-03-02 11:40:00,92.44,92.44,92.26,92.37,145886.0,86.304,86.304,86.1359,86.2386,145886.0
2021-03-02 11:45:00,92.37,92.48,92.31,92.43,62653.0,86.2386,86.3413,86.1826,86.2946,62653.0
2021-03-02 11:50:00,92.42,92.48,92.35,92.47,70516.0,86.2853,86.3413,86.2199,86.332,70516.0
2021-03-02 11:55:00,92.46,92.47,92.39,92.4,60418.0,86.3226,86.332,86.2573,86.2666,60418.0
2021-03-02 12:00:00,92.39,92.55,92.33,92.55,156767.0,86.2573,86.4067,86.2013,86.4067,156767.0
2021-03-02 12:05:00,92.56,92.64,92.51,92.56,205025.0,86.416,86.4907,86.3693,86.416,205025.0
2021-03-02 12:10:00,92.56,92.59,92.51,92.58,52920.0,86.416,86.444,86.3693,86.4347,52920.0
2021-03-02 12:15:00,92.58,92.76,92.58,92.75,102089.0,86.4347,86.6027,86.4347,86.5934,102089.0
2021-03-02 12:20:00,92.75,92.77,92.71,92.75,40605.0,86.5934,86.6121,86.556,86.5934,40605.0
2021-03-02 12:25:00,92.75,92.76,92.64,92.68,77046.0,86.5934,86.6027,86.4907,86.528,77046.0
2021-03-02 12:30:00,92.68,92.69,92.64,92.69,33127.0,86.528,86.5374,86.4907,86.5374,33127.0
2021-03-02 12:35:00,92.69,92.84,92.69,92.83,89310.0,86.5374,86.6774,86.5374,86.6681,89310.0
2021-03-02 12:40:00,92.82,92.93,92.82,92.89,87141.0,86.6587,86.7614,86.6587,86.7241,87141.0
2021-03-02 12:45:00,92.89,92.9,92.79,92.83,38784.0,86.7241,86.7334,86.6307,86.6681,38784.0
2021-03-02 12:50:00,92.82,92.86,92.78,92.85,42610.0,86.6587,86.6961,86.6214,86.6867,42610.0
2021-03-02 12:55:00,92.85,92.85,92.76,92.8,30607.0,86.6867,86.6867,86.6027,86.6401,30607.0
2021-03-02 13:00:00,92.81,93.01,92.8,92.97,56729.0,86.6494,86.8361,86.6401,86.7988,56729.0
2021-03-02 13:05:00,92.97,92.99,92.91,92.95,42692.0,86.7988,86.8174,86.7428,86.7801,42692.0
2021-03-02 13:10:00,92.95,93.04,92.94,93.03,38220.0,86.7801,86.8641,86.7708,86.8548,38220.0
2021-03-02 13:15:00,93.03,93.03,92.92,92.93,25145.0,86.8548,86.8548,86.7521,86.7614,25145.0
2021-03-02 13:20:00,92.93,92.93,92.88,92.91,63199.0,86.7614,86.7614,86.7148,86.7428,63199.0
2021-03-02 13:25:00,92.91,92.92,92.82,92.91,82271.0,86.7428,86.7521,86.6587,86.7428,82271.0
2021-03-02 13:30:00,92.91,93.04,92.9,93.0,78507.0,86.7428,86.8641,86.7334,86.8268,78507.0
2021-03-02 13:35:00,93.0,93.11,92.97,93.09,86033.0,86.8268,86.9295,86.7988,86.9108,86033.0
2021-03-02 13:40:00,93.09,93.12,92.97,92.99,217958.0,86.9108,86.9388,86.7988,86.8174,217958.0
2021-03-02 13:45:00,92.97,93.1,92.96,93.08,59294.0,86.7988,86.9201,86.7894,86.9015,59294.0
2021-03-02 13:50:00,93.07,93.07,92.97,92.99,37343.0,86.8921,86.8921,86.7988,86.8174,37343.0
2021-03-02 13:55:00,92.99,93.03,92.93,92.94,35634.0,86.8174,86.8548,86.7614,86.7708,35634.0
2021-03-02 14:00:00,92.95,93.03,92.95,92.98,110716.0,86.7801,86.8548,86.7801,86.8081,110716.0
2021-03-02 14:05:00,92.99,92.99,92.85,92.88,66052.0,86.8174,86.8174,86.6867,86.7148,66052.0
2021-03-02 14:10:00,92.88,92.88,92.79,92.8,69691.0,86.7148,86.7148,86.6307,86.6401,69691.0
2021-03-02 14:15:00,92.78,92.81,92.73,92.79,57464.0,86.6214,86.6494,86.5747,86.6307,57464.0
2021-03-02 14:20:00,92.8,92.91,92.79,92.9,43746.0,86.6401,86.7428,86.6307,86.7334,43746.0
2021-03-02 14:25:00,92.9,92.91,92.81,92.81,48807.0,86.7334,86.7428,86.6494,86.6494,48807.0
2021-03-02 14:30:00,92.82,92.92,92.79,92.92,80913.0,86.6587,86.7521,86.6307,86.7521,80913.0
2021-03-02 14:35:00,92.92,92.96,92.87,92.94,45785.0,86.7521,86.7894,86.7054,86.7708,45785.0
2021-03-02 14:40:00,92.94,93.01,92.94,92.95,77142.0,86.7708,86.8361,86.7708,86.7801,77142.0
2021-03-02 14:45:00,92.95,93.03,92.93,93.02,64122.0,86.7801,86.8548,86.7614,86.8455,64122.0
2021-03-02 14:50:00,93.03,93.06,92.95,93.02,80329.0,86.8548,86.8828,86.7801,86.8455,80329.0
2021-03-02 14:55:00,93.02,93.11,92.99,93.02,36710.0,86.8455,86.9295,86.8174,86.8455,36710.0
2021-03-02 15:00:00,93.02,93.06,93.0,93.03,61918.0,86.8455,86.8828,86.8268,86.8548,61918.0
2021-03-02 15:05:00,93.03,93.12,93.02,93.11,94239.0,86.8548,86.9388,86.8455,86.9295,94239.0
2021-03-02 15:10:00,93.11,93.13,93.04,93.06,233205.0,86.9295,86.9482,86.8641,86.8828,233205.0
2021-03-02 15:15:00,93.06,93.09,92.88,92.88,158334.0,86.8828,86.9108,86.7148,86.7148,158334.0
2021-03-02 15:20:00,92.88,92.94,92.85,92.89,151821.0,86.7148,86.7708,86.6867,86.7241,151821.0
2021-03-02 15:25:00,92.89,92.95,92.84,92.85,118434.0,86.7241,86.7801,86.6774,86.6867,118434.0
2021-03-02 15:30:00,92.85,92.96,92.82,92.89,219425.0,86.6867,86.7894,86.6587,86.7241,219425.0
2021-03-02 15:35:00,92.89,92.92,92.82,92.84,123054.0,86.7241,86.7521,86.6587,86.6774,123054.0
2021-03-02 15:40:00,92.85,92.92,92.81,92.89,164666.0,86.6867,86.7521,86.6494,86.7241,164666.0
2021-03-02 15:45:00,92.89,92.98,92.8,92.84,116094.0,86.7241,86.8081,86.6401,86.6774,116094.0
2021-03-02 15:50:00,92.83,92.87,92.8,92.83,833232.0,86.6681,86.7054,86.6401,86.6681,833232.0
2021-03-02 15:55:00,92.82,92.86,92.63,92.67,782546.0,86.6587,86.6961,86.4813,86.5187,782546.0
2021-03-03 09:30:00,92.71,92.96,92.53,92.84,296402.0,86.556,86.7894,86.388,86.6774,296402.0
2021-03-03 09:35:00,92.86,92.96,92.69,92.79,293556.0,86.6961,86.7894,86.5374,86.6307,293556.0
2021-03-03 09:40:00,92.8,92.97,92.77,92.96,208791.0,86.6401,86.7988,86.6121,86.7894,208791.0
2021-03-03 09:45:00,92.95,92.99,92.68,92.96,222881.0,86.7801,86.8174,86.528,86.7894,222881.0
2021-03-03 09:50:00,92.95,93.16,92.95,93.08,190979.0,86.7801,86.9762,86.7801,86.9015,190979.0
2021-03-03 09:55:00,93.08,93.14,92.84,92.84,230210.0,86.9015,86.9575,86.6774,86.6774,230210.0
2021-03-03 10:00:00,92.84,92.95,92.71,92.75,155118.0,86.6774,86.7801,86.556,86.5934,155118.0
2021-03-03 10:05:00,92.74,93.01,92.7,92.96,133484.0,86.584,86.8361,86.5467,86.7894,133484.0
2021-03-03 10:10:00,92.96,93.01,92.74,92.78,167909.0,86.7894,86.8361,86.584,86.6214,167909.0
2021-03-03 10:15:00,92.77,92.82,92.67,92.71,562733.0,86.6121,86.6587,86.5187,86.556,562733.0
2021-03-03 10:20:00,92.72,92.94,92.69,92.94,205598.0,86.5654,86.7708,86.5374,86.7708,205598.0
2021-03-03 10:25:00,92.94,93.05,92.83,92.89,162548.0,86.7708,86.8735,86.6681,86.7241,162548.0
2021-03-03 10:30:00,92.89,93.0,92.73,92.98,164822.0,86.7241,86.8268,86.5747,86.8081,164822.0
2021-03-03 10:35:00,92.99,93.04,92.93,93.03,103247.0,86.8174,86.8641,86.7614,86.8548,103247.0
2021-03-03 10:40:00,93.02,93.03,92.88,92.89,154997.0,86.8455,86.8548,86.7148,86.7241,154997.0
2021-03-03 10:45:00,92.9,93.13,92.85,92.99,189247.0,86.7334,86.9482,86.6867,86.8174,189247.0
2021-03-03 10:50:00,93.0,93.14,92.98,93.11,240194.0,86.8268,86.9575,86.8081,86.9295,240194.0
2021-03-03 10:55:00,93.1,93.29,93.03,93.12,341373.0,86.9201,87.0975,86.8548,86.9388,341373.0
2021-03-03 11:00:00,93.12,93.24,93.09,93.15,194613.0,86.9388,87.0509,86.9108,86.9668,194613.0
2021-03-03 11:05:00,93.15,93.26,93.15,93.16,77586.0,86.9668,87.0695,86.9668,86.9762,77586.0
2021-03-03 11:10:00,93.16,93.2,93.1,93.1,128770.0,86.9762,87.0135,86.9201,86.9201,128770.0
2021-03-03 11:15:00,93.1,93.34,93.04,93.33,131839.0,86.9201,87.1442,86.8641,87.1349,131839.0
2021-03-03 11:20:00,93.32,93.43,93.29,93.39,97659.0,87.1255,87.2282,87.0975,87.1909,97659.0
2021-03-03 11:25:00,93.39,93.5,93.34,93.45,98081.0,87.1909,87.2936,87.1442,87.2469,98081.0
2021-03-03 11:30:00,93.44,93.49,93.4,93.46,77834.0,87.2376,87.2843,87.2002,87.2563,77834.0
2021-03-03 11:35:00,93.47,93.5,93.36,93.37,108097.0,87.2656,87.2936,87.1629,87.1722,108097.0
2021-03-03 11:40:00,93.37,93.39,93.29,93.37,83986.0,87.1722,87.1909,87.0975,87.1722,83986.0
2021-03-03 11:45:00,93.38,93.43,93.31,93.37,93718.0,87.1816,87.2282,87.1162,87.1722,93718.0
2021-03-03 11:50:00,93.36,93.47,93.35,93.46,86730.0,87.1629,87.2656,87.1536,87.2563,86730.0
2021-03-03 11:55:00,93.46,93.52,93.38,93.4,98317.0,87.2563,87.3123,87.1816,87.2002,98317.0
2021-03-03 12:00:00,93.39,93.43,93.36,93.37,80035.0,87.1909,87.2282,87.1629,87.1722,80035.0
2021-03-03 12:05:00,93.36,93.4,93.33,93.37,88384.0,87.1629,87.2002,87.1349,87.1722,88384.0
2021-03-03 12:10:00,93.36,93.42,93.3,93.42,76080.0,87.1629,87.2189,87.1069,87.2189,76080.0
2021-03-03 12:15:00,93.42,93.43,93.33,93.36,64885.0,87.2189,87.2282,87.1349,87.1629,64885.0
2021-03-03 12:20:00,93.36,93.42,93.32,93.37,78396.0,87.1629,87.2189,87.1255,87.1722,78396.0
2021-03-03 12:25:00,93.37,93.4,93.32,93.4,55095.0,87.1722,87.2002,87.1255,87.2002,55095.0
2021-03-03 12:30:00,93.4,93.44,93.33,93.34,64320.0,87.2002,87.2376,87.1349,87.1442,64320.0
2021-03-03 12:35:00,93.34,93.44,93.34,93.41,63218.0,87.1442,87.2376,87.1442,87.2096,63218.0
2021-03-03 12:40:00,93.41,93.54,93.4,93.51,66249.0,87.2096,87.3309,87.2002,87.3029,66249.0
2021-03-03 12:45:00,93.5,93.66,93.46,93.65,62630.0,87.2936,87.443,87.2563,87.4336,62630.0
2021-03-03 12:50:00,93.65,93.69,93.61,93.63,83098.0,87.4336,87.471,87.3963,87.415,83098.0
2021-03-03 12:55:00,93.63,93.65,93.52,93.54,88355.0,87.415,87.4336,87.3123,87.3309,88355.0
2021-03-03 13:00:00,93.54,93.58,93.51,93.55,43804.0,87.3309,87.3683,87.3029,87.3403,43804.0
2021-03-03 13:05:00,93.55,93.6,93.49,93.51,63340.0,87.3403,87.387,87.2843,87.3029,63340.0
2021-03-03 13:10:00,93.52,93.59,93.49,93.55,91272.0,87.3123,87.3776,87.2843,87.3403,91272.0
2021-03-03 13:15:00,93.56,93.81,93.56,93.81,158871.0,87.3496,87.583,87.3496,87.583,158871.0
2021-03-03 13:20:00,93.81,93.85,93.75,93.77,104060.0,87.583,87.6204,87.527,87.5457,104060.0
2021-03-03 13:25:00,93.77,93.79,93.73,93.74,118648.0,87.5457,87.5643,87.5083,87.5177,118648.0
2021-03-03 13:30:00,93.73,93.73,93.57,93.65,83179.0,87.5083,87.5083,87.3589,87.4336,83179.0
2021-03-03 13:35:00,93.65,93.79,93.64,93.78,83531.0,87.4336,87.5643,87.4243,87.555,83531.0
2021-03-03 13:40:00,93.79,93.79,93.69,93.71,71154.0,87.5643,87.5643,87.471,87.4897,71154.0
2021-03-03 13:45:00,93.71,93.75,93.52,93.54,87962.0,87.4897,87.527,87.3123,87.3309,87962.0
2021-03-03 13:50:00,93.53,93.59,93.48,93.49,89502.0,87.3216,87.3776,87.2749,87.2843,89502.0
2021-03-03 13:55:00,93.48,93.55,93.45,93.55,97733.0,87.2749,87.3403,87.2469,87.3403,97733.0
2021-03-03 14:00:00,93.54,93.6,93.34,93.36,89438.0,87.3309,87.387,87.1442,87.1629,89438.0
2021-03-03 14:05:00,93.36,93.38,93.2,93.27,119383.0,87.1629,87.1816,87.0135,87.0789,119383.0
2021-03-03 14:10:00,93.28,93.52,93.26,93.52,60559.0,87.0882,87.3123,87.0695,87.3123,60559.0
2021-03-03 14:15:00,93.51,93.51,93.39,93.45,132655.0,87.3029,87.3029,87.1909,87.2469,132655.0
2021-03-03 14:20:00,93.46,93.5,93.33,93.42,182681.0,87.2563,87.2936,87.1349,87.2189,182681.0
2021-03-03 14:25:00,93.41,93.46,93.35,93.42,220614.0,87.2096,87.2563,87.1536,87.2189,220614.0
2021-03-03 14:30:00,93.42,93.45,93.15,93.17,313351.0,87.2189,87.2469,86.9668,86.9855,313351.0
2021-03-03 14:35:00,93.17,93.49,93.15,93.44,186003.0,86.9855,87.2843,86.9668,87.2376,186003.0
2021-03-03 14:40:00,93.44,93.53,93.41,93.46,221289.0,87.2376,87.3216,87.2096,87.2563,221289.0
2021-03-03 14:45:00,93.47,93.48,93.27,93.37,191259.0,87.2656,87.2749,87.0789,87.1722,191259.0
2021-03-03 14:50:00,93.38,93.57,93.38,93.56,169463.0,87.1816,87.3589,87.1816,87.3496,169463.0
2021-03-03 14:55:00,93.55,93.58,93.46,93.56,132569.0,87.3403,87.3683,87.2563,87.3496,132569.0
2021-03-03 15:00:00,93.56,93.64,93.48,93.53,170839.0,87.3496,87.4243,87.2749,87.3216,170839.0
2021-03-03 15:05:00,93.54,93.58,93.49,93.55,102022.0,87.3309,87.3683,87.2843,87.3403,102022.0
2021-03-03 15:10:00,93.57,93.7,93.57,93.58,162919.0,87.3589,87.4803,87.3589,87.3683,162919.0
2021-03-03 15:15:00,93.58,93.6,93.34,93.35,511079.0,87.3683,87.387,87.1442,87.1536,511079.0
2021-03-03 15:20:00,93.35,93.36,93.13,93.19,601860.0,87.1536,87.1629,86.9482,87.0042,601860.0
2021-03-03 15:25:00,93.19,93.25,93.13,93.21,207682.0,87.0042,87.0602,86.9482,87.0228,207682.0
2021-03-03 15:30:00,93.21,93.28,93.1,93.13,147816.0,87.0228,87.0882,86.9201,86.9482,147816.0
2021-03-03 15:35:00,93.12,93.2,93.08,93.09,234804.0,86.9388,87.0135,86.9015,86.9108,234804.0
2021-03-03 15:40:00,93.09,93.25,93.09,93.24,176205.0,86.9108,87.0602,86.9108,87.0509,176205.0
2021-03-03 15:45:00,93.23,93.39,93.13,93.13,458988.0,87.0415,87.1909,86.9482,86.9482,458988.0
2021-03-03 15:50:00,93.13,93.14,92.79,92.83,754150.0,86.9482,86.9575,86.6307,86.6681,754150.0
2021-03-03 15:55:00,92.82,92.88,92.72,92.77,1305161.0,86.6587,86.7148,86.5654,86.6121,1305161.0
2021-03-04 09:30:00,92.88,93.06,92.64,92.94,308827.0,86.7148,86.8828,86.4907,86.7708,308827.0
2021-03-04 09:35:00,92.94,93.23,92.89,93.22,327321.0,86.7708,87.0415,86.7241,87.0322,327321.0
2021-03-04 09:40:00,93.21,93.21,92.87,93.0,1262808.0,87.0228,87.0228,86.7054,86.8268,1262808.0
2021-03-04 09:45:00,93.01,93.08,92.54,92.56,428034.0,86.8361,86.9015,86.3973,86.416,428034.0
2021-03-04 09:50:00,92.55,92.74,92.47,92.69,384779.0,86.4067,86.584,86.332,86.5374,384779.0
2021-03-04 09:55:00,92.7,92.8,92.52,92.66,240773.0,86.5467,86.6401,86.3786,86.5094,240773.0
2021-03-04 10:00:00,92.67,92.69,92.39,92.42,321567.0,86.5187,86.5374,86.2573,86.2853,321567.0
2021-03-04 10:05:00,92.42,92.5,92.24,92.24,196833.0,86.2853,86.36,86.1172,86.1172,196833.0
2021-03-04 10:10:00,92.23,92.23,92.04,92.21,332118.0,86.1079,86.1079,85.9305,86.0892,332118.0
2021-03-04 10:15:00,92.19,92.3,92.04,92.05,325882.0,86.0706,86.1732,85.9305,85.9398,325882.0
2021-03-04 10:20:00,92.05,92.36,91.93,92.34,374607.0,85.9398,86.2293,85.8278,86.2106,374607.0
2021-03-04 10:25:00,92.32,92.42,92.19,92.33,144562.0,86.1919,86.2853,86.0706,86.2013,144562.0
2021-03-04 10:30:00,92.33,92.34,92.19,92.23,139001.0,86.2013,86.2106,86.0706,86.1079,139001.0
2021-03-04 10:35:00,92.23,92.51,92.21,92.43,491474.0,86.1079,86.3693,86.0892,86.2946,491474.0
2021-03-04 10:40:00,92.42,92.42,92.26,92.29,257655.0,86.2853,86.2853,86.1359,86.1639,257655.0
2021-03-04 10:45:00,92.29,92.4,92.29,92.36,232319.0,86.1639,86.2666,86.1639,86.2293,232319.0
2021-03-04 10:50:00,92.37,92.39,91.96,91.98,420230.0,86.2386,86.2573,85.8558,85.8745,420230.0
2021-03-04 10:55:00,91.99,92.26,91.92,92.11,362943.0,85.8838,86.1359,85.8185,85.9959,362943.0
2021-03-04 11:00:00,92.13,92.44,92.1,92.43,206661.0,86.0145,86.304,85.9865,86.2946,206661.0
2021-03-04 11:05:00,92.45,92.45,92.22,92.32,280133.0,86.3133,86.3133,86.0986,86.1919,280133.0
2021-03-04 11:10:00,92.33,92.38,92.14,92.17,176028.0,86.2013,86.2479,86.0239,86.0519,176028.0
2021-03-04 11:15:00,92.17,92.3,92.1,92.22,136081.0,86.0519,86.1732,85.9865,86.0986,136081.0
2021-03-04 11:20:00,92.21,92.33,92.16,92.31,124003.0,86.0892,86.2013,86.0425,86.1826,124003.0
2021-03-04 11:25:00,92.31,92.34,92.17,92.29,160073.0,86.1826,86.2106,86.0519,86.1639,160073.0
2021-03-04 11:30:00,92.29,92.52,92.28,92.32,407579.0,86.1639,86.3786,86.1546,86.1919,407579.0
2021-03-04 11:35:00,92.33,92.55,92.33,92.55,104230.0,86.2013,86.4067,86.2013,86.4067,104230.0
2021-03-04 11:40:00,92.54,92.67,92.5,92.64,186617.0,86.3973,86.5187,86.36,86.4907,186617.0
2021-03-04 11:45:00,92.64,92.74,92.59,92.68,127998.0,86.4907,86.584,86.444,86.528,127998.0
2021-03-04 11:50:00,92.69,92.73,92.64,92.7,72534.0,86.5374,86.5747,86.4907,86.5467,72534.0
2021-03-04 11:55:00,92.71,92.73,92.62,92.68,77171.0,86.556,86.5747,86.472,86.528,77171.0
2021-03-04 12:00:00,92.69,92.92,92.69,92.91,109192.0,86.5374,86.7521,86.5374,86.7428,109192.0
2021-03-04 12:05:00,92.91,93.03,92.81,93.03,84078.0,86.7428,86.8548,86.6494,86.8548,84078.0
2021-03-04 12:10:00,93.03,93.03,92.61,92.69,268427.0,86.8548,86.8548,86.4627,86.5374,268427.0
2021-03-04 12:15:00,92.69,93.03,92.65,92.83,204390.0,86.5374,86.8548,86.5,86.6681,204390.0
2021-03-04 12:20:00,92.83,92.95,92.41,92.46,251423.0,86.6681,86.7801,86.2759,86.3226,251423.0
2021-03-04 12:25:00,92.44,92.53,92.27,92.5,253954.0,86.304,86.388,86.1452,86.36,253954.0
2021-03-04 12:30:00,92.5,92.5,92.15,92.19,361346.0,86.36,86.36,86.0332,86.0706,361346.0
2021-03-04 12:35:00,92.19,92.33,92.09,92.33,277451.0,86.0706,86.2013,85.9772,86.2013,277451.0
2021-03-04 12:40:00,92.32,92.41,92.19,92.22,161872.0,86.1919,86.2759,86.0706,86.0986,161872.0
2021-03-04 12:45:00,92.21,92.23,91.99,92.02,222537.0,86.0892,86.1079,85.8838,85.9118,222537.0
2021-03-04 12:50:00,92.0,92.04,91.66,91.71,261620.0,85.8932,85.9305,85.5757,85.6224,261620.0
2021-03-04 12:55:00,91.71,91.74,91.39,91.52,293523.0,85.6224,85.6504,85.3237,85.445,293523.0
2021-03-04 13:00:00,91.5,91.71,91.43,91.71,257361.0,85.4264,85.6224,85.361,85.6224,257361.0
2021-03-04 13:05:00,91.72,91.73,91.33,91.43,288275.0,85.6317,85.6411,85.2676,85.361,288275.0
2021-03-04 13:10:00,91.42,91.44,91.11,91.14,254246.0,85.3517,85.3703,85.0622,85.0902,254246.0
2021-03-04 13:15:00,91.12,91.31,91.0,91.19,314526.0,85.0716,85.249,84.9595,85.1369,314526.0
2021-03-04 13:20:00,91.18,91.18,90.88,91.07,270478.0,85.1276,85.1276,84.8475,85.0249,270478.0
2021-03-04 13:25:00,91.07,91.25,90.88,91.24,292693.0,85.0249,85.1929,84.8475,85.1836,292693.0
2021-03-04 13:30:00,91.24,91.24,90.85,90.9,281636.0,85.1836,85.1836,84.8195,84.8662,281636.0
2021-03-04 13:35:00,90.9,91.19,90.89,91.07,338438.0,84.8662,85.1369,84.8568,85.0249,338438.0
2021-03-04 13:40:00,91.04,91.07,90.74,90.83,358009.0,84.9969,85.0249,84.7168,84.8008,358009.0
2021-03-04 13:45:00,90.84,90.84,90.42,90.43,363493.0,84.8102,84.8102,84.418,84.4274,363493.0
2021-03-04 13:50:00,90.43,90.49,89.92,90.12,495894.0,84.4274,84.4834,83.9512,84.138,495894.0
2021-03-04 13:55:00,90.11,90.25,89.89,89.91,335548.0,84.1286,84.2593,83.9232,83.9419,335548.0
2021-03-04 14:00:00,89.9,90.19,89.85,89.96,433914.0,83.9326,84.2033,83.8859,83.9886,433914.0
2021-03-04 14:05:00,89.96,90.51,89.89,90.45,736493.0,83.9886,84.5021,83.9232,84.4461,736493.0
2021-03-04 14:10:00,90.45,90.52,90.27,90.46,371786.0,84.4461,84.5114,84.278,84.4554,371786.0
2021-03-04 14:15:00,90.44,90.63,90.33,90.59,325653.0,84.4367,84.6141,84.334,84.5768,325653.0
2021-03-04 14:20:00,90.59,90.79,90.58,90.78,264040.0,84.5768,84.7635,84.5674,84.7541,264040.0
2021-03-04 14:25:00,90.77,90.98,90.77,90.97,174787.0,84.7448,84.9409,84.7448,84.9315,174787.0
2021-03-04 14:30:00,90.97,90.97,90.68,90.72,289779.0,84.9315,84.9315,84.6608,84.6981,289779.0
2021-03-04 14:35:00,90.75,90.81,90.54,90.74,169167.0,84.7261,84.7822,84.5301,84.7168,169167.0
2021-03-04 14:40:00,90.74,91.02,90.69,91.02,243199.0,84.7168,84.9782,84.6701,84.9782,243199.0
2021-03-04 14:45:00,91.0,91.25,90.9,91.21,226261.0,84.9595,85.1929,84.8662,85.1556,226261.0
2021-03-04 14:50:00,91.22,91.38,91.1,91.36,200980.0,85.1649,85.3143,85.0529,85.2956,200980.0
2021-03-04 14:55:00,91.38,91.42,91.29,91.34,166540.0,85.3143,85.3517,85.2303,85.277,166540.0
2021-03-04 15:00:00,91.35,91.38,91.14,91.17,289676.0,85.2863,85.3143,85.0902,85.1183,289676.0
2021-03-04 15:05:00,91.18,91.34,91.01,91.01,307741.0,85.1276,85.277,84.9689,84.9689,307741.0
2021-03-04 15:10:00,91.01,91.08,90.83,90.88,360848.0,84.9689,85.0342,84.8008,84.8475,360848.0
2021-03-04 15:15:00,90.88,90.95,90.73,90.89,351316.0,84.8475,84.9129,84.7075,84.8568,351316.0
2021-03-04 15:20:00,90.88,90.89,90.71,90.8,319319.0,84.8475,84.8568,84.6888,84.7728,319319.0
2021-03-04 15:25:00,90.81,91.14,90.77,91.06,411395.0,84.7822,85.0902,84.7448,85.0156,411395.0
2021-03-04 15:30:00,91.05,91.32,91.0,91.3,430719.0,85.0062,85.2583,84.9595,85.2396,430719.0
2021-03-04 15:35:00,91.3,91.39,91.13,91.21,387733.0,85.2396,85.3237,85.0809,85.1556,387733.0
2021-03-04 15:40:00,91.22,91.41,91.15,91.29,396543.0,85.1649,85.3423,85.0996,85.2303,396543.0
2021-03-04 15:45:00,91.29,91.4,91.17,91.27,520406.0,85.2303,85.333,85.1183,85.2116,520406.0
2021-03-04 15:50:00,91.27,91.48,91.19,91.19,893114.0,85.2116,85.4077,85.1369,85.1369,893114.0
2021-03-04 15:55:00,91.18,91.3,91.0,91.27,1453614.0,85.1276,85.2396,84.9595,85.2116,1453614.0
2021-03-05 09:30:00,92.2,92.25,91.98,92.03,375006.0,86.0799,86.1266,85.8745,85.9212,375006.0
2021-03-05 09:35:00,92.0,92.06,91.66,91.67,294209.0,85.8932,85.9492,85.5757,85.5851,294209.0
2021-03-05 09:40:00,91.67,91.87,91.65,91.78,338655.0,85.5851,85.7718,85.5664,85.6878,338655.0
2021-03-05 09:45:00,91.79,91.91,91.55,91.56,438786.0,85.6971,85.8091,85.473,85.4824,438786.0
2021-03-05 09:50:00,91.57,91.64,91.16,91.19,393912.0,85.4917,85.5571,85.1089,85.1369,393912.0
2021-03-05 09:55:00,91.2,91.51,91.02,91.51,999222.0,85.1463,85.4357,84.9782,85.4357,999222.0
2021-03-05 10:00:00,91.51,91.62,91.36,91.5,394028.0,85.4357,85.5384,85.2956,85.4264,394028.0
2021-03-05 10:05:00,91.51,92.09,91.49,91.9,639022.0,85.4357,85.9772,85.417,85.7998,639022.0
2021-03-05 10:10:00,91.9,91.97,91.43,91.49,438917.0,85.7998,85.8652,85.361,85.417,438917.0
2021-03-05 10:15:00,91.52,91.8,91.34,91.68,476959.0,85.445,85.7064,85.277,85.5944,476959.0
2021-03-05 10:20:00,91.68,91.79,91.4,91.41,353239.0,85.5944,85.6971,85.333,85.3423,353239.0
2021-03-05 10:25:00,91.41,91.72,91.32,91.33,409229.0,85.3423,85.6317,85.2583,85.2676,409229.0
2021-03-05 10:30:00,91.33,91.52,91.16,91.24,408379.0,85.2676,85.445,85.1089,85.1836,408379.0
2021-03-05 10:35:00,91.23,91.47,91.02,91.09,344166.0,85.1743,85.3983,84.9782,85.0436,344166.0
2021-03-05 10:40:00,91.07,91.28,91.04,91.07,268162.0,85.0249,85.221,84.9969,85.0249,268162.0
2021-03-05 10:45:00,91.06,91.37,90.94,91.28,224534.0,85.0156,85.305,84.9035,85.221,224534.0
2021-03-05 10:50:00,91.28,91.44,91.2,91.29,230359.0,85.221,85.3703,85.1463,85.2303,230359.0
2021-03-05 10:55:00,91.28,91.35,91.02,91.04,814321.0,85.221,85.2863,84.9782,84.9969,814321.0
2021-03-05 11:00:00,91.04,91.12,90.79,90.85,245452.0,84.9969,85.0716,84.7635,84.8195,245452.0
2021-03-05 11:05:00,90.84,90.9,90.63,90.73,253364.0,84.8102,84.8662,84.6141,84.7075,253364.0
2021-03-05 11:10:00,90.73,90.95,90.63,90.66,337560.0,84.7075,84.9129,84.6141,84.6421,337560.0
2021-03-05 11:15:00,90.66,90.75,90.56,90.66,221938.0,84.6421,84.7261,84.5487,84.6421,221938.0
2021-03-05 11:20:00,90.65,90.8,90.53,90.54,280064.0,84.6328,84.7728,84.5207,84.5301,280064.0
2021-03-05 11:25:00,90.54,90.61,90.27,90.4,249088.0,84.5301,84.5954,84.278,84.3994,249088.0
2021-03-05 11:30:00,90.4,90.78,90.39,90.58,333889.0,84.3994,84.7541,84.39,84.5674,333889.0
2021-03-05 11:35:00,90.58,90.82,90.54,90.75,215743.0,84.5674,84.7915,84.5301,84.7261,215743.0
2021-03-05 11:40:00,90.74,90.84,90.47,90.84,241238.0,84.7168,84.8102,84.4647,84.8102,241238.0
2021-03-05 11:45:00,90.83,90.94,90.72,90.76,323208.0,84.8008,84.9035,84.6981,84.7355,323208.0
2021-03-05 11:50:00,90.77,90.94,90.69,90.76,157355.0,84.7448,84.9035,84.6701,84.7355,157355.0
2021-03-05 11:55:00,90.77,91.27,90.75,91.21,255132.0,84.7448,85.2116,84.7261,85.1556,255132.0
2021-03-05 12:00:00,91.2,91.33,91.1,91.26,227703.0,85.1463,85.2676,85.0529,85.2023,227703.0
2021-03-05 12:05:00,91.26,91.28,91.16,91.17,154869.0,85.2023,85.221,85.1089,85.1183,154869.0
2021-03-05 12:10:00,91.18,91.3,91.15,91.23,145071.0,85.1276,85.2396,85.0996,85.1743,145071.0
2021-03-05 12:15:00,91.23,91.5,91.2,91.47,168752.0,85.1743,85.4264,85.1463,85.3983,168752.0
2021-03-05 12:20:00,91.45,91.73,91.45,91.7,173588.0,85.3797,85.6411,85.3797,85.6131,173588.0
2021-03-05 12:25:00,91.7,91.78,91.65,91.7,132708.0,85.6131,85.6878,85.5664,85.6131,132708.0
2021-03-05 12:30:00,91.7,91.87,91.66,91.87,133254.0,85.6131,85.7718,85.5757,85.7718,133254.0
2021-03-05 12:35:00,91.85,91.93,91.72,91.89,156768.0,85.7531,85.8278,85.6317,85.7905,156768.0
2021-03-05 12:40:00,91.89,91.95,91.82,91.94,94615.0,85.7905,85.8465,85.7251,85.8371,94615.0
2021-03-05 12:45:00,91.93,92.04,91.91,91.95,98780.0,85.8278,85.9305,85.8091,85.8465,98780.0
2021-03-05 12:50:00,91.95,92.01,91.78,91.84,171191.0,85.8465,85.9025,85.6878,85.7438,171191.0
2021-03-05 12:55:00,91.83,92.01,91.8,91.94,196584.0,85.7344,85.9025,85.7064,85.8371,196584.0
2021-03-05 13:00:00,91.93,92.04,91.7,91.72,207136.0,85.8278,85.9305,85.6131,85.6317,207136.0
2021-03-05 13:05:00,91.73,92.03,91.71,92.0,104983.0,85.6411,85.9212,85.6224,85.8932,104983.0
2021-03-05 13:10:00,91.99,92.02,91.83,91.99,116518.0,85.8838,85.9118,85.7344,85.8838,116518.0
2021-03-05 13:15:00,91.99,92.31,91.93,92.28,217200.0,85.8838,86.1826,85.8278,86.1546,217200.0
2021-03-05 13:20:00,92.29,92.4,92.18,92.37,172984.0,86.1639,86.2666,86.0612,86.2386,172984.0
2021-03-05 13:25:00,92.38,92.42,92.23,92.41,198183.0,86.2479,86.2853,86.1079,86.2759,198183.0
2021-03-05 13:30:00,92.42,92.49,92.28,92.47,219762.0,86.2853,86.3506,86.1546,86.332,219762.0
2021-03-05 13:35:00,92.48,92.66,92.47,92.63,122748.0,86.3413,86.5094,86.332,86.4813,122748.0
2021-03-05 13:40:00,92.65,92.79,92.61,92.63,196624.0,86.5,86.6307,86.4627,86.4813,196624.0
2021-03-05 13:45:00,92.62,92.8,92.62,92.76,142601.0,86.472,86.6401,86.472,86.6027,142601.0
2021-03-05 13:50:00,92.75,92.82,92.46,92.5,149953.0,86.5934,86.6587,86.3226,86.36,149953.0
2021-03-05 13:55:00,92.51,92.72,92.48,92.72,117466.0,86.3693,86.5654,86.3413,86.5654,117466.0
2021-03-05 14:00:00,92.74,92.79,92.54,92.61,242205.0,86.584,86.6307,86.3973,86.4627,242205.0
2021-03-05 14:05:00,92.6,92.62,92.36,92.41,174347.0,86.4533,86.472,86.2293,86.2759,174347.0
2021-03-05 14:10:00,92.41,92.6,92.39,92.6,139898.0,86.2759,86.4533,86.2573,86.4533,139898.0
2021-03-05 14:15:00,92.61,92.69,92.42,92.52,190834.0,86.4627,86.5374,86.2853,86.3786,190834.0
2021-03-05 14:20:00,92.54,92.66,92.46,92.66,154531.0,86.3973,86.5094,86.3226,86.5094,154531.0
2021-03-05 14:25:00,92.66,92.8,92.64,92.76,132875.0,86.5094,86.6401,86.4907,86.6027,132875.0
2021-03-05 14:30:00,92.76,92.93,92.76,92.91,266322.0,86.6027,86.7614,86.6027,86.7428,266322.0
2021-03-05 14:35:00,92.9,92.96,92.83,92.86,176931.0,86.7334,86.7894,86.6681,86.6961,176931.0
2021-03-05 14:40:00,92.86,92.9,92.71,92.78,158703.0,86.6961,86.7334,86.556,86.6214,158703.0
2021-03-05 14:45:00,92.78,92.95,92.71,92.93,157827.0,86.6214,86.7801,86.556,86.7614,157827.0
2021-03-05 14:50:00,92.93,93.03,92.86,93.03,193626.0,86.7614,86.8548,86.6961,86.8548,193626.0
2021-03-05 14:55:00,93.02,93.1,92.98,93.0,231859.0,86.8455,86.9201,86.8081,86.8268,231859.0
2021-03-05 15:00:00,93.0,93.14,92.99,93.13,211296.0,86.8268,86.9575,86.8174,86.9482,211296.0
2021-03-05 15:05:00,93.12,93.17,92.97,93.0,116937.0,86.9388,86.9855,86.7988,86.8268,116937.0
2021-03-05 15:10:00,93.0,93.06,92.91,93.05,217630.0,86.8268,86.8828,86.7428,86.8735,217630.0
2021-03-05 15:15:00,93.05,93.19,92.94,93.05,179871.0,86.8735,87.0042,86.7708,86.8735,179871.0
2021-03-05 15:20:00,93.04,93.19,93.02,93.16,176563.0,86.8641,87.0042,86.8455,86.9762,176563.0
2021-03-05 15:25:00,93.15,93.23,93.08,93.17,214883.0,86.9668,87.0415,86.9015,86.9855,214883.0
2021-03-05 15:30:00,93.17,93.23,93.08,93.21,267787.0,86.9855,87.0415,86.9015,87.0228,267787.0
2021-03-05 15:35:00,93.22,93.45,93.21,93.44,293318.0,87.0322,87.2469,87.0228,87.2376,293318.0
2021-03-05 15:40:00,93.44,93.46,93.3,93.44,273423.0,87.2376,87.2563,87.1069,87.2376,273423.0
2021-03-05 15:45:00,93.45,93.61,93.28,93.5,994984.0,87.2469,87.3963,87.0882,87.2936,994984.0
2021-03-05 15:50:00,93.49,93.75,93.49,93.62,541656.0,87.2843,87.527,87.2843,87.4056,541656.0
2021-03-05 15:55:00,93.63,93.65,93.41,93.45,874125.0,87.415,87.4336,87.2096,87.2469,874125.0
2021-03-08 09:30:00,94.1,94.21,93.92,94.02,509171.0,87.8538,87.9565,87.6857,87.7791,509171.0
2021-03-08 09:35:00,94.01,94.34,93.81,94.28,338787.0,87.7697,88.0778,87.583,88.0218,338787.0
2021-03-08 09:40:00,94.27,94.53,94.24,94.44,286064.0,88.0125,88.2552,87.9845,88.1712,286064.0
2021-03-08 09:45:00,94.45,94.49,94.18,94.18,363689.0,88.1805,88.2179,87.9285,87.9285,363689.0
2021-03-08 09:50:00,94.19,94.48,94.19,94.4,353497.0,87.9378,88.2085,87.9378,88.1339,353497.0
2021-03-08 09:55:00,94.4,94.65,94.12,94.26,430014.0,88.1339,88.3673,87.8724,88.0031,430014.0
2021-03-08 10:00:00,94.27,94.45,94.18,94.34,243650.0,88.0125,88.1805,87.9285,88.0778,243650.0
2021-03-08 10:05:00,94.31,94.63,94.28,94.61,193612.0,88.0498,88.3486,88.0218,88.3299,193612.0
2021-03-08 10:10:00,94.62,94.66,94.38,94.55,186049.0,88.3393,88.3766,88.1152,88.2739,186049.0
2021-03-08 10:15:00,94.55,94.69,94.5,94.69,266658.0,88.2739,88.4046,88.2272,88.4046,266658.0
2021-03-08 10:20:00,94.69,94.76,94.47,94.53,213020.0,88.4046,88.47,88.1992,88.2552,213020.0
2021-03-08 10:25:00,94.54,94.9,94.54,94.84,260657.0,88.2646,88.6007,88.2646,88.5446,260657.0
2021-03-08 10:30:00,94.83,94.92,94.82,94.84,948974.0,88.5353,88.6193,88.526,88.5446,948974.0
2021-03-08 10:35:00,94.85,94.87,94.48,94.6,247593.0,88.554,88.5727,88.2085,88.3206,247593.0
2021-03-08 10:40:00,94.58,94.77,94.58,94.72,139120.0,88.3019,88.4793,88.3019,88.4326,139120.0
2021-03-08 10:45:00,94.73,94.8,94.62,94.66,187172.0,88.4419,88.5073,88.3393,88.3766,187172.0
2021-03-08 10:50:00,94.67,94.86,94.66,94.81,233057.0,88.3859,88.5633,88.3766,88.5166,233057.0
2021-03-08 10:55:00,94.81,95.03,94.8,94.97,218107.0,88.5166,88.722,88.5073,88.666,218107.0
2021-03-08 11:00:00,94.96,95.13,94.84,94.86,227483.0,88.6567,88.8154,88.5446,88.5633,227483.0
2021-03-08 11:05:00,94.86,95.05,94.84,95.02,133720.0,88.5633,88.7407,88.5446,88.7127,133720.0
2021-03-08 11:10:00,95.03,95.03,94.83,94.96,241533.0,88.722,88.722,88.5353,88.6567,241533.0
2021-03-08 11:15:00,94.97,95.09,94.89,95.06,139709.0,88.666,88.7781,88.5913,88.75,139709.0
2021-03-08 11:20:00,95.07,95.18,95.07,95.16,165960.0,88.7594,88.8621,88.7594,88.8434,165960.0
2021-03-08 11:25:00,95.15,95.24,95.09,95.22,109231.0,88.8341,88.9181,88.7781,88.8994,109231.0
2021-03-08 11:30:00,95.23,95.23,95.02,95.1,145005.0,88.9088,88.9088,88.7127,88.7874,145005.0
2021-03-08 11:35:00,95.09,95.11,94.99,95.04,120177.0,88.7781,88.7967,88.6847,88.7314,120177.0
2021-03-08 11:40:00,95.06,95.13,94.96,94.96,200651.0,88.75,88.8154,88.6567,88.6567,200651.0
2021-03-08 11:45:00,94.96,95.03,94.91,95.01,113406.0,88.6567,88.722,88.61,88.7034,113406.0
2021-03-08 11:50:00,95.0,95.09,94.94,95.05,127832.0,88.694,88.7781,88.638,88.7407,127832.0
2021-03-08 11:55:00,95.05,95.18,94.99,95.0,159366.0,88.7407,88.8621,88.6847,88.694,159366.0
2021-03-08 12:00:00,94.99,95.11,94.96,95.01,141461.0,88.6847,88.7967,88.6567,88.7034,141461.0
2021-03-08 12:05:00,95.0,95.23,94.96,95.2,144323.0,88.694,88.9088,88.6567,88.8808,144323.0
2021-03-08 12:10:00,95.19,95.28,95.18,95.24,85622.0,88.8714,88.9554,88.8621,88.9181,85622.0
2021-03-08 12:15:00,95.25,95.41,95.18,95.29,145821.0,88.9274,89.0768,88.8621,88.9648,145821.0
2021-03-08 12:20:00,95.29,95.57,95.29,95.56,111126.0,88.9648,89.2262,88.9648,89.2169,111126.0
2021-03-08 12:25:00,95.56,95.61,95.53,95.59,88063.0,89.2169,89.2635,89.1888,89.2449,88063.0
2021-03-08 12:30:00,95.6,95.68,95.54,95.62,134295.0,89.2542,89.3289,89.1982,89.2729,134295.0
2021-03-08 12:35:00,95.63,95.71,95.61,95.62,76536.0,89.2822,89.3569,89.2635,89.2729,76536.0
2021-03-08 12:40:00,95.62,95.74,95.57,95.58,81744.0,89.2729,89.3849,89.2262,89.2355,81744.0
2021-03-08 12:45:00,95.58,95.68,95.56,95.64,130869.0,89.2355,89.3289,89.2169,89.2915,130869.0
2021-03-08 12:50:00,95.65,95.74,95.62,95.63,109999.0,89.3009,89.3849,89.2729,89.2822,109999.0
2021-03-08 12:55:00,95.63,95.71,95.57,95.67,88054.0,89.2822,89.3569,89.2262,89.3196,88054.0
2021-03-08 13:00:00,95.67,95.77,95.66,95.73,106124.0,89.3196,89.4129,89.3102,89.3756,106124.0
2021-03-08 13:05:00,95.74,95.83,95.74,95.8,86476.0,89.3849,89.4689,89.3849,89.4409,86476.0
2021-03-08 13:10:00,95.8,95.82,95.65,95.75,152288.0,89.4409,89.4596,89.3009,89.3942,152288.0
2021-03-08 13:15:00,95.75,95.89,95.73,95.82,86450.0,89.3942,89.525,89.3756,89.4596,86450.0
2021-03-08 13:20:00,95.82,95.84,95.76,95.78,88528.0,89.4596,89.4783,89.4036,89.4223,88528.0
2021-03-08 13:25:00,95.79,95.82,95.72,95.79,89657.0,89.4316,89.4596,89.3662,89.4316,89657.0
2021-03-08 13:30:00,95.79,95.81,95.62,95.62,79743.0,89.4316,89.4503,89.2729,89.2729,79743.0
2021-03-08 13:35:00,95.61,95.67,95.54,95.54,97985.0,89.2635,89.3196,89.1982,89.1982,97985.0
2021-03-08 13:40:00,95.54,95.58,95.5,95.52,98506.0,89.1982,89.2355,89.1608,89.1795,98506.0
2021-03-08 13:45:00,95.51,95.51,95.2,95.25,157615.0,89.1702,89.1702,88.8808,88.9274,157615.0
2021-03-08 13:50:00,95.24,95.25,94.99,95.13,164558.0,88.9181,88.9274,88.6847,88.8154,164558.0
2021-03-08 13:55:00,95.12,95.14,95.02,95.06,157982.0,88.8061,88.8247,88.7127,88.75,157982.0
2021-03-08 14:00:00,95.05,95.23,95.03,95.22,285878.0,88.7407,88.9088,88.722,88.8994,285878.0
2021-03-08 14:05:00,95.21,95.34,95.16,95.31,144787.0,88.8901,89.0115,88.8434,88.9834,144787.0
2021-03-08 14:10:00,95.29,95.32,95.2,95.22,91815.0,88.9648,88.9928,88.8808,88.8994,91815.0
2021-03-08 14:15:00,95.23,95.35,95.15,95.2,93368.0,88.9088,89.0208,88.8341,88.8808,93368.0
2021-03-08 14:20:00,95.18,95.23,95.1,95.2,101292.0,88.8621,88.9088,88.7874,88.8808,101292.0
2021-03-08 14:25:00,95.21,95.35,95.21,95.27,93553.0,88.8901,89.0208,88.8901,88.9461,93553.0
2021-03-08 14:30:00,95.28,95.33,95.17,95.17,88317.0,88.9554,89.0021,88.8527,88.8527,88317.0
2021-03-08 14:35:00,95.17,95.24,95.09,95.1,75567.0,88.8527,88.9181,88.7781,88.7874,75567.0
2021-03-08 14:40:00,95.1,95.12,94.91,94.94,157643.0,88.7874,88.8061,88.61,88.638,157643.0
2021-03-08 14:45:00,94.94,94.95,94.8,94.84,107516.0,88.638,88.6473,88.5073,88.5446,107516.0
2021-03-08 14:50:00,94.83,95.03,94.83,94.99,129929.0,88.5353,88.722,88.5353,88.6847,129929.0
2021-03-08 14:55:00,94.98,95.05,94.97,95.05,85964.0,88.6754,88.7407,88.666,88.7407,85964.0
2021-03-08 15:00:00,95.03,95.04,94.66,94.69,241767.0,88.722,88.7314,88.3766,88.4046,241767.0
2021-03-08 15:05:00,94.68,94.75,94.63,94.67,194601.0,88.3953,88.4606,88.3486,88.3859,194601.0
2021-03-08 15:10:00,94.67,94.79,94.61,94.76,219572.0,88.3859,88.498,88.3299,88.47,219572.0
2021-03-08 15:15:00,94.76,94.81,94.55,94.58,157368.0,88.47,88.5166,88.2739,88.3019,157368.0
2021-03-08 15:20:00,94.58,94.73,94.56,94.67,144854.0,88.3019,88.4419,88.2832,88.3859,144854.0
2021-03-08 15:25:00,94.66,94.74,94.62,94.67,183111.0,88.3766,88.4513,88.3393,88.3859,183111.0
2021-03-08 15:30:00,94.67,94.95,94.67,94.84,248795.0,88.3859,88.6473,88.3859,88.5446,248795.0
2021-03-08 15:35:00,94.85,95.01,94.85,94.96,231613.0,88.554,88.7034,88.554,88.6567,231613.0
2021-03-08 15:40:00,94.95,94.99,94.85,94.88,216239.0,88.6473,88.6847,88.554,88.582,216239.0
2021-03-08 15:45:00,94.88,94.95,94.65,94.75,429157.0,88.582,88.6473,88.3673,88.4606,429157.0
2021-03-08 15:50:00,94.75,94.81,94.64,94.64,404419.0,88.4606,88.5166,88.3579,88.3579,404419.0
2021-03-08 15:55:00,94.63,94.64,94.37,94.42,551298.0,88.3486,88.3579,88.1058,88.1525,551298.0
2021-03-09 09:30:00,94.75,94.9,94.43,94.56,447842.0,88.4606,88.6007,88.1619,88.2832,447842.0
2021-03-09 09:35:00,94.57,94.58,94.31,94.41,428847.0,88.2926,88.3019,88.0498,88.1432,428847.0
2021-03-09 09:40:00,94.41,94.63,94.24,94.57,269331.0,88.1432,88.3486,87.9845,88.2926,269331.0
2021-03-09 09:45:00,94.58,94.84,94.56,94.72,447016.0,88.3019,88.5446,88.2832,88.4326,447016.0
2021-03-09 09:50:00,94.72,94.82,94.56,94.58,279127.0,88.4326,88.526,88.2832,88.3019,279127.0
2021-03-09 09:55:00,94.59,94.71,94.54,94.56,275788.0,88.3112,88.4233,88.2646,88.2832,275788.0
2021-03-09 10:00:00,94.57,94.72,94.44,94.47,193363.0,88.2926,88.4326,88.1712,88.1992,193363.0
2021-03-09 10:05:00,94.48,94.75,94.48,94.61,324125.0,88.2085,88.4606,88.2085,88.3299,324125.0
2021-03-09 10:10:00,94.61,94.66,94.33,94.34,172365.0,88.3299,88.3766,88.0685,88.0778,172365.0
2021-03-09 10:15:00,94.34,94.59,94.34,94.54,194286.0,88.0778,88.3112,88.0778,88.2646,194286.0
2021-03-09 10:20:00,94.55,94.61,94.34,94.39,148633.0,88.2739,88.3299,88.0778,88.1245,148633.0
2021-03-09 10:25:00,94.41,94.58,94.39,94.52,123547.0,88.1432,88.3019,88.1245,88.2459,123547.0
2021-03-09 10:30:00,94.52,94.65,94.52,94.64,146897.0,88.2459,88.3673,88.2459,88.3579,146897.0
2021-03-09 10:35:00,94.62,94.66,94.56,94.6,124357.0,88.3393,88.3766,88.2832,88.3206,124357.0
2021-03-09 10:40:00,94.6,94.69,94.57,94.66,105233.0,88.3206,88.4046,88.2926,88.3766,105233.0
2021-03-09 10:45:00,94.68,94.79,94.66,94.78,96498.0,88.3953,88.498,88.3766,88.4886,96498.0
2021-03-09 10:50:00,94.78,95.07,94.77,94.98,405340.0,88.4886,88.7594,88.4793,88.6754,405340.0
2021-03-09 10:55:00,94.98,95.08,94.98,95.07,173670.0,88.6754,88.7687,88.6754,88.7594,173670.0
2021-03-09 11:00:00,95.06,95.27,95.05,95.18,193742.0,88.75,88.9461,88.7407,88.8621,193742.0
2021-03-09 11:05:00,95.18,95.36,95.18,95.33,119809.0,88.8621,89.0301,88.8621,89.0021,119809.0
2021-03-09 11:10:00,95.32,95.39,95.28,95.29,90639.0,88.9928,89.0581,88.9554,88.9648,90639.0
2021-03-09 11:15:00,95.29,95.31,95.13,95.2,90914.0,88.9648,88.9834,88.8154,88.8808,90914.0
2021-03-09 11:20:00,95.19,95.21,95.04,95.12,97873.0,88.8714,88.8901,88.7314,88.8061,97873.0
2021-03-09 11:25:00,95.12,95.17,94.99,95.03,172099.0,88.8061,88.8527,88.6847,88.722,172099.0
2021-03-09 11:30:00,95.03,95.09,94.99,95.01,122821.0,88.722,88.7781,88.6847,88.7034,122821.0
2021-03-09 11:35:00,95.0,95.05,94.94,94.96,92903.0,88.694,88.7407,88.638,88.6567,92903.0
2021-03-09 11:40:00,94.96,95.04,94.94,95.04,133110.0,88.6567,88.7314,88.638,88.7314,133110.0
2021-03-09 11:45:00,95.03,95.07,94.98,95.04,74372.0,88.722,88.7594,88.6754,88.7314,74372.0
2021-03-09 11:50:00,95.04,95.09,95.01,95.07,82602.0,88.7314,88.7781,88.7034,88.7594,82602.0
2021-03-09 11:55:00,95.06,95.22,95.06,95.15,112075.0,88.75,88.8994,88.75,88.8341,112075.0
2021-03-09 12:00:00,95.15,95.17,95.09,95.09,57079.0,88.8341,88.8527,88.7781,88.7781,57079.0
2021-03-09 12:05:00,95.09,95.17,95.06,95.16,112964.0,88.7781,88.8527,88.75,88.8434,112964.0
2021-03-09 12:10:00,95.17,95.22,95.15,95.17,100935.0,88.8527,88.8994,88.8341,88.8527,100935.0
2021-03-09 12:15:00,95.17,95.29,95.17,95.21,674773.0,88.8527,88.9648,88.8527,88.8901,674773.0
2021-03-09 12:20:00,95.22,95.26,95.17,95.18,66049.0,88.8994,88.9368,88.8527,88.8621,66049.0
2021-03-09 12:25:00,95.18,95.23,95.16,95.2,80359.0,88.8621,88.9088,88.8434,88.8808,80359.0
2021-03-09 12:30:00,95.2,95.28,95.18,95.25,95573.0,88.8808,88.9554,88.8621,88.9274,95573.0
2021-03-09 12:35:00,95.26,95.33,95.25,95.29,61596.0,88.9368,89.0021,88.9274,88.9648,61596.0
2021-03-09 12:40:00,95.28,95.31,95.14,95.15,221863.0,88.9554,88.9834,88.8247,88.8341,221863.0
2021-03-09 12:45:00,95.14,95.17,94.98,94.99,86908.0,88.8247,88.8527,88.6754,88.6847,86908.0
2021-03-09 12:50:00,94.98,95.0,94.91,94.94,64141.0,88.6754,88.694,88.61,88.638,64141.0
2021-03-09 12:55:00,94.93,94.94,94.81,94.87,71877.0,88.6287,88.638,88.5166,88.5727,71877.0
2021-03-09 13:00:00,94.88,94.99,94.85,94.94,38959.0,88.582,88.6847,88.554,88.638,38959.0
2021-03-09 13:05:00,94.93,94.93,94.84,94.86,68124.0,88.6287,88.6287,88.5446,88.5633,68124.0
2021-03-09 13:10:00,94.86,94.88,94.79,94.86,83242.0,88.5633,88.582,88.498,88.5633,83242.0
2021-03-09 13:15:00,94.86,94.87,94.63,94.68,78445.0,88.5633,88.5727,88.3486,88.3953,78445.0
2021-03-09 13:20:00,94.67,94.72,94.65,94.71,106248.0,88.3859,88.4326,88.3673,88.4233,106248.0
2021-03-09 13:25:00,94.7,94.76,94.65,94.73,114703.0,88.4139,88.47,88.3673,88.4419,114703.0
2021-03-09 13:30:00,94.74,94.81,94.7,94.72,89638.0,88.4513,88.5166,88.4139,88.4326,89638.0
2021-03-09 13:35:00,94.72,94.79,94.71,94.79,58666.0,88.4326,88.498,88.4233,88.498,58666.0
2021-03-09 13:40:00,94.78,94.87,94.77,94.86,55202.0,88.4886,88.5727,88.4793,88.5633,55202.0
2021-03-09 13:45:00,94.85,94.88,94.82,94.86,55450.0,88.554,88.582,88.526,88.5633,55450.0
2021-03-09 13:50:00,94.86,94.87,94.8,94.81,31124.0,88.5633,88.5727,88.5073,88.5166,31124.0
2021-03-09 13:55:00,94.81,94.89,94.81,94.84,203034.0,88.5166,88.5913,88.5166,88.5446,203034.0
2021-03-09 14:00:00,94.84,94.92,94.84,94.92,135907.0,88.5446,88.6193,88.5446,88.6193,135907.0
2021-03-09 14:05:00,94.93,94.96,94.86,94.88,57688.0,88.6287,88.6567,88.5633,88.582,57688.0
2021-03-09 14:10:00,94.89,94.97,94.89,94.96,53942.0,88.5913,88.666,88.5913,88.6567,53942.0
2021-03-09 14:15:00,94.96,94.96,94.84,94.85,85445.0,88.6567,88.6567,88.5446,88.554,85445.0
2021-03-09 14:20:00,94.84,94.92,94.84,94.84,43735.0,88.5446,88.6193,88.5446,88.5446,43735.0
2021-03-09 14:25:00,94.84,94.89,94.8,94.85,58868.0,88.5446,88.5913,88.5073,88.554,58868.0
2021-03-09 14:30:00,94.85,95.06,94.85,95.05,88374.0,88.554,88.75,88.554,88.7407,88374.0
2021-03-09 14:35:00,95.05,95.11,95.04,95.09,53165.0,88.7407,88.7967,88.7314,88.7781,53165.0
2021-03-09 14:40:00,95.09,95.1,94.99,94.99,76872.0,88.7781,88.7874,88.6847,88.6847,76872.0
2021-03-09 14:45:00,94.99,95.0,94.85,94.88,46435.0,88.6847,88.694,88.554,88.582,46435.0
2021-03-09 14:50:00,94.87,94.91,94.76,94.79,54880.0,88.5727,88.61,88.47,88.498,54880.0
2021-03-09 14:55:00,94.79,94.81,94.68,94.7,70741.0,88.498,88.5166,88.3953,88.4139,70741.0
2021-03-09 15:00:00,94.7,94.76,94.69,94.74,64427.0,88.4139,88.47,88.4046,88.4513,64427.0
2021-03-09 15:05:00,94.75,94.77,94.71,94.72,79903.0,88.4606,88.4793,88.4233,88.4326,79903.0
2021-03-09 15:10:00,94.72,94.77,94.68,94.69,90035.0,88.4326,88.4793,88.3953,88.4046,90035.0
2021-03-09 15:15:00,94.7,94.73,94.66,94.69,146879.0,88.4139,88.4419,88.3766,88.4046,146879.0
2021-03-09 15:20:00,94.69,94.69,94.59,94.63,137213.0,88.4046,88.4046,88.3112,88.3486,137213.0
2021-03-09 15:25:00,94.63,94.65,94.56,94.56,99333.0,88.3486,88.3673,88.2832,88.2832,99333.0
2021-03-09 15:30:00,94.57,94.58,94.48,94.5,125426.0,88.2926,88.3019,88.2085,88.2272,125426.0
2021-03-09 15:35:00,94.5,94.51,94.33,94.45,160406.0,88.2272,88.2366,88.0685,88.1805,160406.0
2021-03-09 15:40:00,94.45,94.48,94.24,94.25,180026.0,88.1805,88.2085,87.9845,87.9938,180026.0
2021-03-09 15:45:00,94.25,94.3,94.19,94.28,167433.0,87.9938,88.0405,87.9378,88.0218,167433.0
2021-03-09 15:50:00,94.28,94.32,94.09,94.31,342106.0,88.0218,88.0592,87.8444,88.0498,342106.0
2021-03-09 15:55:00,94.31,94.32,94.02,94.03,462559.0,88.0498,88.0592,87.7791,87.7884,462559.0
2021-03-10 09:30:00,94.23,94.46,94.21,94.37,388627.0,87.9751,88.1899,87.9565,88.1058,388627.0
2021-03-10 09:35:00,94.38,94.6,94.16,94.59,660766.0,88.1152,88.3206,87.9098,88.3112,660766.0
2021-03-10 09:40:00,94.59,94.67,94.45,94.6,353300.0,88.3112,88.3859,88.1805,88.3206,353300.0
2021-03-10 09:45:00,94.61,94.69,94.35,94.37,584926.0,88.3299,88.4046,88.0872,88.1058,584926.0
2021-03-10 09:50:00,94.37,94.46,94.27,94.45,263554.0,88.1058,88.1899,88.0125,88.1805,263554.0
2021-03-10 09:55:00,94.46,94.7,94.45,94.7,762643.0,88.1899,88.4139,88.1805,88.4139,762643.0
2021-03-10 10:00:00,94.72,94.84,94.61,94.65,1120995.0,88.4326,88.5446,88.3299,88.3673,1120995.0
2021-03-10 10:05:00,94.65,94.69,94.46,94.62,510936.0,88.3673,88.4046,88.1899,88.3393,510936.0
2021-03-10 10:10:00,94.61,94.63,94.4,94.43,150290.0,88.3299,88.3486,88.1339,88.1619,150290.0
2021-03-10 10:15:00,94.43,94.71,94.42,94.69,106177.0,88.1619,88.4233,88.1525,88.4046,106177.0
2021-03-10 10:20:00,94.69,94.73,94.59,94.64,168565.0,88.4046,88.4419,88.3112,88.3579,168565.0
2021-03-10 10:25:00,94.65,94.68,94.44,94.46,242473.0,88.3673,88.3953,88.1712,88.1899,242473.0
2021-03-10 10:30:00,94.46,94.61,94.4,94.61,165769.0,88.1899,88.3299,88.1339,88.3299,165769.0
2021-03-10 10:35:00,94.62,94.66,94.47,94.48,115665.0,88.3393,88.3766,88.1992,88.2085,115665.0
2021-03-10 10:40:00,94.48,94.5,94.36,94.44,166714.0,88.2085,88.2272,88.0965,88.1712,166714.0
2021-03-10 10:45:00,94.44,94.59,94.42,94.59,308886.0,88.1712,88.3112,88.1525,88.3112,308886.0
2021-03-10 10:50:00,94.58,94.58,94.4,94.52,189645.0,88.3019,88.3019,88.1339,88.2459,189645.0
2021-03-10 10:55:00,94.52,94.61,94.45,94.6,152443.0,88.2459,88.3299,88.1805,88.3206,152443.0
2021-03-10 11:00:00,94.62,94.82,94.61,94.81,171044.0,88.3393,88.526,88.3299,88.5166,171044.0
2021-03-10 11:05:00,94.81,94.83,94.7,94.8,282730.0,88.5166,88.5353,88.4139,88.5073,282730.0
2021-03-10 11:10:00,94.8,94.96,94.78,94.91,110945.0,88.5073,88.6567,88.4886,88.61,110945.0
2021-03-10 11:15:00,94.91,94.98,94.84,94.87,173292.0,88.61,88.6754,88.5446,88.5727,173292.0
2021-03-10 11:20:00,94.87,94.88,94.74,94.8,91895.0,88.5727,88.582,88.4513,88.5073,91895.0
2021-03-10 11:25:00,94.8,94.92,94.79,94.89,138702.0,88.5073,88.6193,88.498,88.5913,138702.0
2021-03-10 11:30:00,94.88,94.97,94.88,94.96,131494.0,88.582,88.666,88.582,88.6567,131494.0
2021-03-10 11:35:00,94.95,95.05,94.93,95.04,64270.0,88.6473,88.7407,88.6287,88.7314,64270.0
2021-03-10 11:40:00,95.04,95.05,94.88,94.94,80907.0,88.7314,88.7407,88.582,88.638,80907.0
2021-03-10 11:45:00,94.95,95.08,94.94,95.07,137218.0,88.6473,88.7687,88.638,88.7594,137218.0
2021-03-10 11:50:00,95.08,95.13,95.07,95.09,91941.0,88.7687,88.8154,88.7594,88.7781,91941.0
2021-03-10 11:55:00,95.09,95.17,95.03,95.06,202875.0,88.7781,88.8527,88.722,88.75,202875.0
2021-03-10 12:00:00,95.06,95.12,95.04,95.09,45845.0,88.75,88.8061,88.7314,88.7781,45845.0
2021-03-10 12:05:00,95.08,95.11,95.05,95.06,44403.0,88.7687,88.7967,88.7407,88.75,44403.0
2021-03-10 12:10:00,95.06,95.15,95.03,95.14,45499.0,88.75,88.8341,88.722,88.8247,45499.0
2021-03-10 12:15:00,95.15,95.19,95.09,95.1,40705.0,88.8341,88.8714,88.7781,88.7874,40705.0
2021-03-10 12:20:00,95.09,95.14,95.05,95.13,80622.0,88.7781,88.8247,88.7407,88.8154,80622.0
2021-03-10 12:25:00,95.12,95.14,95.09,95.13,105785.0,88.8061,88.8247,88.7781,88.8154,105785.0
2021-03-10 12:30:00,95.14,95.18,95.1,95.14,103966.0,88.8247,88.8621,88.7874,88.8247,103966.0
2021-03-10 12:35:00,95.14,95.15,95.01,95.02,124138.0,88.8247,88.8341,88.7034,88.7127,124138.0
2021-03-10 12:40:00,95.03,95.11,94.99,95.09,131914.0,88.722,88.7967,88.6847,88.7781,131914.0
2021-03-10 12:45:00,95.1,95.24,95.1,95.19,109092.0,88.7874,88.9181,88.7874,88.8714,109092.0
2021-03-10 12:50:00,95.2,95.21,95.1,95.16,135130.0,88.8808,88.8901,88.7874,88.8434,135130.0
2021-03-10 12:55:00,95.16,95.2,95.12,95.17,73976.0,88.8434,88.8808,88.8061,88.8527,73976.0
2021-03-10 13:00:00,95.17,95.21,94.98,95.18,490111.0,88.8527,88.8901,88.6754,88.8621,490111.0
2021-03-10 13:05:00,95.18,95.31,95.07,95.29,150218.0,88.8621,88.9834,88.7594,88.9648,150218.0
2021-03-10 13:10:00,95.31,95.36,95.28,95.36,135541.0,88.9834,89.0301,88.9554,89.0301,135541.0
2021-03-10 13:15:00,95.36,95.37,95.2,95.31,116064.0,89.0301,89.0395,88.8808,88.9834,116064.0
2021-03-10 13:20:00,95.31,95.39,95.3,95.39,46011.0,88.9834,89.0581,88.9741,89.0581,46011.0
2021-03-10 13:25:00,95.38,95.46,95.37,95.46,77083.0,89.0488,89.1235,89.0395,89.1235,77083.0
2021-03-10 13:30:00,95.47,95.5,95.35,95.42,129991.0,89.1328,89.1608,89.0208,89.0861,129991.0
2021-03-10 13:35:00,95.42,95.45,95.3,95.41,113333.0,89.0861,89.1142,88.9741,89.0768,113333.0
2021-03-10 13:40:00,95.41,95.45,95.35,95.41,77845.0,89.0768,89.1142,89.0208,89.0768,77845.0
2021-03-10 13:45:00,95.4,95.51,95.36,95.49,150820.0,89.0675,89.1702,89.0301,89.1515,150820.0
2021-03-10 13:50:00,95.49,95.55,95.45,95.55,98106.0,89.1515,89.2075,89.1142,89.2075,98106.0
2021-03-10 13:55:00,95.54,95.6,95.52,95.54,61113.0,89.1982,89.2542,89.1795,89.1982,61113.0
2021-03-10 14:00:00,95.52,95.56,95.45,95.56,146387.0,89.1795,89.2169,89.1142,89.2169,146387.0
2021-03-10 14:05:00,95.56,95.61,95.49,95.5,141373.0,89.2169,89.2635,89.1515,89.1608,141373.0
2021-03-10 14:10:00,95.51,95.66,95.51,95.66,51693.0,89.1702,89.3102,89.1702,89.3102,51693.0
2021-03-10 14:15:00,95.65,95.67,95.61,95.64,67884.0,89.3009,89.3196,89.2635,89.2915,67884.0
2021-03-10 14:20:00,95.65,95.69,95.56,95.61,196431.0,89.3009,89.3382,89.2169,89.2635,196431.0
2021-03-10 14:25:00,95.62,95.76,95.61,95.73,218635.0,89.2729,89.4036,89.2635,89.3756,218635.0
2021-03-10 14:30:00,95.72,95.81,95.69,95.8,130722.0,89.3662,89.4503,89.3382,89.4409,130722.0
2021-03-10 14:35:00,95.81,95.87,95.75,95.87,163695.0,89.4503,89.5063,89.3942,89.5063,163695.0
2021-03-10 14:40:00,95.87,95.88,95.75,95.76,77039.0,89.5063,89.5156,89.3942,89.4036,77039.0
2021-03-10 14:45:00,95.76,95.91,95.7,95.84,146064.0,89.4036,89.5436,89.3476,89.4783,146064.0
2021-03-10 14:50:00,95.84,95.87,95.75,95.76,152249.0,89.4783,89.5063,89.3942,89.4036,152249.0
2021-03-10 14:55:00,95.76,95.78,95.69,95.72,173921.0,89.4036,89.4223,89.3382,89.3662,173921.0
2021-03-10 15:00:00,95.71,95.74,95.55,95.59,139604.0,89.3569,89.3849,89.2075,89.2449,139604.0
2021-03-10 15:05:00,95.59,95.6,95.47,95.54,93274.0,89.2449,89.2542,89.1328,89.1982,93274.0
2021-03-10 15:10:00,95.54,95.56,95.45,95.47,161957.0,89.1982,89.2169,89.1142,89.1328,161957.0
2021-03-10 15:15:00,95.48,95.59,95.48,95.58,127680.0,89.1422,89.2449,89.1422,89.2355,127680.0
2021-03-10 15:20:00,95.58,95.62,95.55,95.58,100793.0,89.2355,89.2729,89.2075,89.2355,100793.0
2021-03-10 15:25:00,95.58,95.59,95.47,95.47,97112.0,89.2355,89.2449,89.1328,89.1328,97112.0
2021-03-10 15:30:00,95.48,95.49,95.34,95.36,222866.0,89.1422,89.1515,89.0115,89.0301,222866.0
2021-03-10 15:35:00,95.37,95.49,95.36,95.47,141867.0,89.0395,89.1515,89.0301,89.1328,141867.0
2021-03-10 15:40:00,95.46,95.47,95.42,95.43,106974.0,89.1235,89.1328,89.0861,89.0955,106974.0
2021-03-10 15:45:00,95.44,95.57,95.41,95.56,149728.0,89.1048,89.2262,89.0768,89.2169,149728.0
2021-03-10 15:50:00,95.55,95.56,95.44,95.46,350259.0,89.2075,89.2169,89.1048,89.1235,350259.0
2021-03-10 15:55:00,95.46,95.5,95.42,95.42,588991.0,89.1235,89.1608,89.0861,89.0861,588991.0
2021-03-11 09:30:00,95.53,95.7,95.05,95.09,366099.0,89.1888,89.3476,88.7407,88.7781,366099.0
2021-03-11 09:35:00,95.09,95.24,94.92,95.23,318784.0,88.7781,88.9181,88.6193,88.9088,318784.0
2021-03-11 09:40:00,95.23,95.44,95.16,95.27,326339.0,88.9088,89.1048,88.8434,88.9461,326339.0
2021-03-11 09:45:00,95.27,95.51,95.25,95.45,186858.0,88.9461,89.1702,88.9274,89.1142,186858.0
2021-03-11 09:50:00,95.44,95.66,95.36,95.64,126291.0,89.1048,89.3102,89.0301,89.2915,126291.0
2021-03-11 09:55:00,95.64,95.9,95.64,95.74,602952.0,89.2915,89.5343,89.2915,89.3849,602952.0
2021-03-11 10:00:00,95.74,95.78,95.54,95.55,217013.0,89.3849,89.4223,89.1982,89.2075,217013.0
2021-03-11 10:05:00,95.55,95.74,95.55,95.7,129651.0,89.2075,89.3849,89.2075,89.3476,129651.0
2021-03-11 10:10:00,95.7,95.71,95.61,95.61,90604.0,89.3476,89.3569,89.2635,89.2635,90604.0
2021-03-11 10:15:00,95.62,95.64,95.37,95.47,184463.0,89.2729,89.2915,89.0395,89.1328,184463.0
2021-03-11 10:20:00,95.47,95.66,95.47,95.64,84556.0,89.1328,89.3102,89.1328,89.2915,84556.0
2021-03-11 10:25:00,95.64,95.75,95.57,95.74,90368.0,89.2915,89.3942,89.2262,89.3849,90368.0
2021-03-11 10:30:00,95.73,95.77,95.66,95.77,64886.0,89.3756,89.4129,89.3102,89.4129,64886.0
2021-03-11 10:35:00,95.77,95.85,95.71,95.72,61050.0,89.4129,89.4876,89.3569,89.3662,61050.0
2021-03-11 10:40:00,95.72,95.84,95.71,95.8,67063.0,89.3662,89.4783,89.3569,89.4409,67063.0
2021-03-11 10:45:00,95.81,95.92,95.79,95.83,103829.0,89.4503,89.553,89.4316,89.4689,103829.0
2021-03-11 10:50:00,95.83,96.05,95.81,96.02,141756.0,89.4689,89.6743,89.4503,89.6463,141756.0
2021-03-11 10:55:00,96.02,96.04,95.87,95.88,57648.0,89.6463,89.665,89.5063,89.5156,57648.0
2021-03-11 11:00:00,95.88,96.05,95.87,96.01,100330.0,89.5156,89.6743,89.5063,89.637,100330.0
2021-03-11 11:05:00,96.01,96.11,96.0,96.11,100904.0,89.637,89.7303,89.6276,89.7303,100904.0
2021-03-11 11:10:00,96.09,96.17,96.09,96.14,42744.0,89.7117,89.7864,89.7117,89.7584,42744.0
2021-03-11 11:15:00,96.13,96.31,96.13,96.31,50201.0,89.749,89.9171,89.749,89.9171,50201.0
2021-03-11 11:20:00,96.3,96.3,96.13,96.19,63963.0,89.9077,89.9077,89.749,89.805,63963.0
2021-03-11 11:25:00,96.18,96.23,96.05,96.06,87359.0,89.7957,89.8424,89.6743,89.6837,87359.0
2021-03-11 11:30:00,96.06,96.16,96.04,96.1,106971.0,89.6837,89.777,89.665,89.721,106971.0
2021-03-11 11:35:00,96.11,96.17,96.07,96.13,62787.0,89.7303,89.7864,89.693,89.749,62787.0
2021-03-11 11:40:00,96.13,96.17,96.09,96.17,205878.0,89.749,89.7864,89.7117,89.7864,205878.0
2021-03-11 11:45:00,96.17,96.19,96.05,96.11,69014.0,89.7864,89.805,89.6743,89.7303,69014.0
2021-03-11 11:50:00,96.11,96.13,96.04,96.09,74568.0,89.7303,89.749,89.665,89.7117,74568.0
2021-03-11 11:55:00,96.08,96.08,95.89,95.9,60932.0,89.7023,89.7023,89.525,89.5343,60932.0
2021-03-11 12:00:00,95.91,95.96,95.89,95.91,76793.0,89.5436,89.5903,89.525,89.5436,76793.0
2021-03-11 12:05:00,95.89,95.94,95.84,95.93,81517.0,89.525,89.5716,89.4783,89.5623,81517.0
2021-03-11 12:10:00,95.93,95.99,95.91,95.96,61952.0,89.5623,89.6183,89.5436,89.5903,61952.0
2021-03-11 12:15:00,95.95,95.98,95.88,95.9,43912.0,89.581,89.609,89.5156,89.5343,43912.0
2021-03-11 12:20:00,95.9,95.95,95.88,95.94,88712.0,89.5343,89.581,89.5156,89.5716,88712.0
2021-03-11 12:25:00,95.95,95.97,95.83,95.85,30206.0,89.581,89.5996,89.4689,89.4876,30206.0
2021-03-11 12:30:00,95.85,95.93,95.85,95.92,37009.0,89.4876,89.5623,89.4876,89.553,37009.0
2021-03-11 12:35:00,95.93,95.95,95.86,95.87,47297.0,89.5623,89.581,89.4969,89.5063,47297.0
2021-03-11 12:40:00,95.87,95.87,95.78,95.79,82485.0,89.5063,89.5063,89.4223,89.4316,82485.0
2021-03-11 12:45:00,95.79,95.83,95.76,95.78,32420.0,89.4316,89.4689,89.4036,89.4223,32420.0
2021-03-11 12:50:00,95.79,95.81,95.73,95.77,64946.0,89.4316,89.4503,89.3756,89.4129,64946.0
2021-03-11 12:55:00,95.77,95.84,95.71,95.84,31945.0,89.4129,89.4783,89.3569,89.4783,31945.0
2021-03-11 13:00:00,95.84,95.89,95.81,95.84,69675.0,89.4783,89.525,89.4503,89.4783,69675.0
2021-03-11 13:05:00,95.84,95.88,95.76,95.77,126032.0,89.4783,89.5156,89.4036,89.4129,126032.0
2021-03-11 13:10:00,95.78,95.8,95.73,95.74,42059.0,89.4223,89.4409,89.3756,89.3849,42059.0
2021-03-11 13:15:00,95.75,95.8,95.73,95.74,33069.0,89.3942,89.4409,89.3756,89.3849,33069.0
2021-03-11 13:20:00,95.74,95.75,95.69,95.73,71369.0,89.3849,89.3942,89.3382,89.3756,71369.0
2021-03-11 13:25:00,95.73,95.75,95.67,95.74,333635.0,89.3756,89.3942,89.3196,89.3849,333635.0
2021-03-11 13:30:00,95.74,95.79,95.71,95.72,195928.0,89.3849,89.4316,89.3569,89.3662,195928.0
2021-03-11 13:35:00,95.73,95.74,95.64,95.65,77250.0,89.3756,89.3849,89.2915,89.3009,77250.0
2021-03-11 13:40:00,95.66,95.69,95.58,95.64,118640.0,89.3102,89.3382,89.2355,89.2915,118640.0
2021-03-11 13:45:00,95.64,95.71,95.62,95.71,109358.0,89.2915,89.3569,89.2729,89.3569,109358.0
2021-03-11 13:50:00,95.71,95.73,95.65,95.71,49805.0,89.3569,89.3756,89.3009,89.3569,49805.0
2021-03-11 13:55:00,95.71,95.73,95.63,95.65,70234.0,89.3569,89.3756,89.2822,89.3009,70234.0
2021-03-11 14:00:00,95.65,95.83,95.65,95.8,33445.0,89.3009,89.4689,89.3009,89.4409,33445.0
2021-03-11 14:05:00,95.79,95.82,95.73,95.78,91542.0,89.4316,89.4596,89.3756,89.4223,91542.0
2021-03-11 14:10:00,95.78,95.82,95.76,95.76,30229.0,89.4223,89.4596,89.4036,89.4036,30229.0
2021-03-11 14:15:00,95.76,95.82,95.72,95.82,169169.0,89.4036,89.4596,89.3662,89.4596,169169.0
2021-03-11 14:20:00,95.82,95.88,95.81,95.88,64488.0,89.4596,89.5156,89.4503,89.5156,64488.0
2021-03-11 14:25:00,95.89,95.89,95.82,95.82,65166.0,89.525,89.525,89.4596,89.4596,65166.0
2021-03-11 14:30:00,95.82,95.86,95.8,95.81,38373.0,89.4596,89.4969,89.4409,89.4503,38373.0
2021-03-11 14:35:00,95.81,95.82,95.73,95.75,64841.0,89.4503,89.4596,89.3756,89.3942,64841.0
2021-03-11 14:40:00,95.74,95.77,95.66,95.68,28365.0,89.3849,89.4129,89.3102,89.3289,28365.0
2021-03-11 14:45:00,95.68,95.7,95.54,95.54,80210.0,89.3289,89.3476,89.1982,89.1982,80210.0
2021-03-11 14:50:00,95.54,95.6,95.52,95.56,91318.0,89.1982,89.2542,89.1795,89.2169,91318.0
2021-03-11 14:55:00,95.56,95.56,95.51,95.52,82955.0,89.2169,89.2169,89.1702,89.1795,82955.0
2021-03-11 15:00:00,95.52,95.55,95.48,95.55,106869.0,89.1795,89.2075,89.1422,89.2075,106869.0
2021-03-11 15:05:00,95.54,95.55,95.45,95.51,90443.0,89.1982,89.2075,89.1142,89.1702,90443.0
2021-03-11 15:10:00,95.51,95.52,95.41,95.43,128120.0,89.1702,89.1795,89.0768,89.0955,128120.0
2021-03-11 15:15:00,95.44,95.49,95.43,95.48,63664.0,89.1048,89.1515,89.0955,89.1422,63664.0
2021-03-11 15:20:00,95.47,95.52,95.45,95.49,71811.0,89.1328,89.1795,89.1142,89.1515,71811.0
2021-03-11 15:25:00,95.48,95.51,95.38,95.43,119577.0,89.1422,89.1702,89.0488,89.0955,119577.0
2021-03-11 15:30:00,95.44,95.45,95.35,95.38,125810.0,89.1048,89.1142,89.0208,89.0488,125810.0
2021-03-11 15:35:00,95.38,95.47,95.37,95.47,136478.0,89.0488,89.1328,89.0395,89.1328,136478.0
2021-03-11 15:40:00,95.47,95.51,95.43,95.45,100498.0,89.1328,89.1702,89.0955,89.1142,100498.0
2021-03-11 15:45:00,95.45,95.55,95.45,95.49,144751.0,89.1142,89.2075,89.1142,89.1515,144751.0
2021-03-11 15:50:00,95.49,95.58,95.44,95.55,521929.0,89.1515,89.2355,89.1048,89.2075,521929.0
2021-03-11 15:55:00,95.55,95.56,95.42,95.49,572331.0,89.2075,89.2169,89.0861,89.1515,572331.0
2021-03-12 09:30:00,95.84,95.99,95.75,95.87,346561.0,89.4783,89.6183,89.3942,89.5063,346561.0
2021-03-12 09:35:00,95.88,96.09,95.85,96.05,232180.0,89.5156,89.7117,89.4876,89.6743,232180.0
2021-03-12 09:40:00,96.05,96.21,96.03,96.18,283852.0,89.6743,89.8237,89.6557,89.7957,283852.0
2021-03-12 09:45:00,96.18,96.21,95.87,95.95,224603.0,89.7957,89.8237,89.5063,89.581,224603.0
2021-03-12 09:50:00,95.94,96.06,95.9,96.05,162612.0,89.5716,89.6837,89.5343,89.6743,162612.0
2021-03-12 09:55:00,96.04,96.22,96.04,96.16,88296.0,89.665,89.833,89.665,89.777,88296.0
2021-03-12 10:00:00,96.14,96.38,96.11,96.29,212694.0,89.7584,89.9824,89.7303,89.8984,212694.0
2021-03-12 10:05:00,96.28,96.4,96.25,96.37,218451.0,89.8891,90.0011,89.8611,89.9731,218451.0
2021-03-12 10:10:00,96.36,96.39,96.25,96.3,195050.0,89.9638,89.9918,89.8611,89.9077,195050.0
2021-03-12 10:15:00,96.3,96.4,96.22,96.37,135494.0,89.9077,90.0011,89.833,89.9731,135494.0
2021-03-12 10:20:00,96.36,96.36,96.16,96.18,222982.0,89.9638,89.9638,89.777,89.7957,222982.0
2021-03-12 10:25:00,96.17,96.23,96.11,96.2,136709.0,89.7864,89.8424,89.7303,89.8144,136709.0
2021-03-12 10:30:00,96.19,96.23,96.1,96.15,143386.0,89.805,89.8424,89.721,89.7677,143386.0
2021-03-12 10:35:00,96.16,96.29,96.08,96.28,112495.0,89.777,89.8984,89.7023,89.8891,112495.0
2021-03-12 10:40:00,96.28,96.33,96.24,96.3,77904.0,89.8891,89.9357,89.8517,89.9077,77904.0
2021-03-12 10:45:00,96.31,96.44,96.27,96.44,95198.0,89.9171,90.0384,89.8797,90.0384,95198.0
2021-03-12 10:50:00,96.43,96.49,96.32,96.41,237612.0,90.0291,90.0851,89.9264,90.0104,237612.0
2021-03-12 10:55:00,96.4,96.48,96.38,96.43,100865.0,90.0011,90.0758,89.9824,90.0291,100865.0
2021-03-12 11:00:00,96.43,96.5,96.3,96.32,188655.0,90.0291,90.0945,89.9077,89.9264,188655.0
2021-03-12 11:05:00,96.31,96.44,96.3,96.41,152689.0,89.9171,90.0384,89.9077,90.0104,152689.0
2021-03-12 11:10:00,96.42,96.46,96.36,96.41,166736.0,90.0198,90.0571,89.9638,90.0104,166736.0
2021-03-12 11:15:00,96.4,96.46,96.29,96.29,163022.0,90.0011,90.0571,89.8984,89.8984,163022.0
2021-03-12 11:20:00,96.28,96.37,96.28,96.31,96014.0,89.8891,89.9731,89.8891,89.9171,96014.0
2021-03-12 11:25:00,96.31,96.31,96.2,96.24,75652.0,89.9171,89.9171,89.8144,89.8517,75652.0
2021-03-12 11:30:00,96.25,96.34,96.23,96.27,124907.0,89.8611,89.9451,89.8424,89.8797,124907.0
2021-03-12 11:35:00,96.28,96.3,96.17,96.21,64771.0,89.8891,89.9077,89.7864,89.8237,64771.0
2021-03-12 11:40:00,96.2,96.25,96.15,96.18,85970.0,89.8144,89.8611,89.7677,89.7957,85970.0
2021-03-12 11:45:00,96.19,96.24,96.13,96.23,103125.0,89.805,89.8517,89.749,89.8424,103125.0
2021-03-12 11:50:00,96.24,96.3,96.2,96.21,61001.0,89.8517,89.9077,89.8144,89.8237,61001.0
2021-03-12 11:55:00,96.22,96.32,96.22,96.31,54758.0,89.833,89.9264,89.833,89.9171,54758.0
2021-03-12 12:00:00,96.31,96.32,96.2,96.23,89345.0,89.9171,89.9264,89.8144,89.8424,89345.0
2021-03-12 12:05:00,96.22,96.27,96.21,96.27,60619.0,89.833,89.8797,89.8237,89.8797,60619.0
2021-03-12 12:10:00,96.26,96.26,96.21,96.26,44150.0,89.8704,89.8704,89.8237,89.8704,44150.0
2021-03-12 12:15:00,96.26,96.38,96.26,96.37,38095.0,89.8704,89.9824,89.8704,89.9731,38095.0
2021-03-12 12:20:00,96.37,96.41,96.34,96.39,57643.0,89.9731,90.0104,89.9451,89.9918,57643.0
2021-03-12 12:25:00,96.4,96.43,96.36,96.41,417799.0,90.0011,90.0291,89.9638,90.0104,417799.0
2021-03-12 12:30:00,96.41,96.43,96.36,96.37,55560.0,90.0104,90.0291,89.9638,89.9731,55560.0
2021-03-12 12:35:00,96.36,96.46,96.35,96.46,85155.0,89.9638,90.0571,89.9544,90.0571,85155.0
2021-03-12 12:40:00,96.46,96.51,96.41,96.5,70517.0,90.0571,90.1038,90.0104,90.0945,70517.0
2021-03-12 12:45:00,96.5,96.58,96.49,96.54,57209.0,90.0945,90.1691,90.0851,90.1318,57209.0
2021-03-12 12:50:00,96.53,96.54,96.45,96.5,105124.0,90.1225,90.1318,90.0478,90.0945,105124.0
2021-03-12 12:55:00,96.5,96.51,96.42,96.42,59599.0,90.0945,90.1038,90.0198,90.0198,59599.0
2021-03-12 13:00:00,96.44,96.48,96.4,96.47,68569.0,90.0384,90.0758,90.0011,90.0665,68569.0
2021-03-12 13:05:00,96.47,96.55,96.46,96.49,38973.0,90.0665,90.1411,90.0571,90.0851,38973.0
2021-03-12 13:10:00,96.5,96.56,96.46,96.52,52780.0,90.0945,90.1505,90.0571,90.1131,52780.0
2021-03-12 13:15:00,96.52,96.55,96.49,96.53,37547.0,90.1131,90.1411,90.0851,90.1225,37547.0
2021-03-12 13:20:00,96.54,96.56,96.5,96.53,58033.0,90.1318,90.1505,90.0945,90.1225,58033.0
2021-03-12 13:25:00,96.52,96.56,96.5,96.51,48281.0,90.1131,90.1505,90.0945,90.1038,48281.0
2021-03-12 13:30:00,96.51,96.53,96.47,96.48,30938.0,90.1038,90.1225,90.0665,90.0758,30938.0
2021-03-12 13:35:00,96.48,96.5,96.43,96.5,50759.0,90.0758,90.0945,90.0291,90.0945,50759.0
2021-03-12 13:40:00,96.5,96.52,96.46,96.52,52939.0,90.0945,90.1131,90.0571,90.1131,52939.0
2021-03-12 13:45:00,96.52,96.53,96.44,96.48,48748.0,90.1131,90.1225,90.0384,90.0758,48748.0
2021-03-12 13:50:00,96.48,96.54,96.46,96.52,59834.0,90.0758,90.1318,90.0571,90.1131,59834.0
2021-03-12 13:55:00,96.53,96.56,96.46,96.47,56329.0,90.1225,90.1505,90.0571,90.0665,56329.0
2021-03-12 14:00:00,96.47,96.55,96.41,96.41,74202.0,90.0665,90.1411,90.0104,90.0104,74202.0
2021-03-12 14:05:00,96.4,96.48,96.4,96.45,61041.0,90.0011,90.0758,90.0011,90.0478,61041.0
2021-03-12 14:10:00,96.44,96.48,96.4,96.45,98643.0,90.0384,90.0758,90.0011,90.0478,98643.0
2021-03-12 14:15:00,96.45,96.47,96.41,96.45,59110.0,90.0478,90.0665,90.0104,90.0478,59110.0
2021-03-12 14:20:00,96.45,96.53,96.43,96.49,48972.0,90.0478,90.1225,90.0291,90.0851,48972.0
2021-03-12 14:25:00,96.49,96.53,96.46,96.51,88953.0,90.0851,90.1225,90.0571,90.1038,88953.0
2021-03-12 14:30:00,96.51,96.58,96.5,96.54,90043.0,90.1038,90.1691,90.0945,90.1318,90043.0
2021-03-12 14:35:00,96.54,96.58,96.53,96.56,58187.0,90.1318,90.1691,90.1225,90.1505,58187.0
2021-03-12 14:40:00,96.56,96.62,96.56,96.62,111819.0,90.1505,90.2065,90.1505,90.2065,111819.0
2021-03-12 14:45:00,96.62,96.69,96.58,96.67,86639.0,90.2065,90.2718,90.1691,90.2532,86639.0
2021-03-12 14:50:00,96.68,96.69,96.6,96.6,41831.0,90.2625,90.2718,90.1878,90.1878,41831.0
2021-03-12 14:55:00,96.61,96.69,96.59,96.69,92410.0,90.1972,90.2718,90.1785,90.2718,92410.0
2021-03-12 15:00:00,96.68,96.75,96.66,96.67,69749.0,90.2625,90.3279,90.2438,90.2532,69749.0
2021-03-12 15:05:00,96.67,96.69,96.63,96.66,45003.0,90.2532,90.2718,90.2158,90.2438,45003.0
2021-03-12 15:10:00,96.65,96.65,96.53,96.54,106757.0,90.2345,90.2345,90.1225,90.1318,106757.0
2021-03-12 15:15:00,96.55,96.65,96.55,96.64,122791.0,90.1411,90.2345,90.1411,90.2252,122791.0
2021-03-12 15:20:00,96.65,96.7,96.62,96.67,56874.0,90.2345,90.2812,90.2065,90.2532,56874.0
2021-03-12 15:25:00,96.68,96.72,96.65,96.68,94649.0,90.2625,90.2999,90.2345,90.2625,94649.0
2021-03-12 15:30:00,96.69,96.73,96.67,96.7,89778.0,90.2718,90.3092,90.2532,90.2812,89778.0
2021-03-12 15:35:00,96.7,96.79,96.69,96.76,78672.0,90.2812,90.3652,90.2718,90.3372,78672.0
2021-03-12 15:40:00,96.76,96.8,96.74,96.8,106806.0,90.3372,90.3745,90.3185,90.3745,106806.0
2021-03-12 15:45:00,96.79,96.85,96.78,96.84,312078.0,90.3652,90.4212,90.3559,90.4119,312078.0
2021-03-12 15:50:00,96.84,96.84,96.7,96.75,140742.0,90.4119,90.4119,90.2812,90.3279,140742.0
2021-03-12 15:55:00,96.75,96.84,96.75,96.77,664180.0,90.3279,90.4119,90.3279,90.3465,664180.0
2021-03-15 09:30:00,97.16,97.34,97.01,97.16,344863.0,90.7106,90.8787,90.5706,90.7106,344863.0
2021-03-15 09:35:00,97.17,97.44,97.14,97.39,295855.0,90.72,90.9721,90.692,90.9254,295855.0
2021-03-15 09:40:00,97.38,97.4,97.16,97.24,185086.0,90.916,90.9347,90.7106,90.7853,185086.0
2021-03-15 09:45:00,97.23,97.29,97.0,97.01,209903.0,90.776,90.832,90.5613,90.5706,209903.0
2021-03-15 09:50:00,97.01,97.06,96.88,96.94,200408.0,90.5706,90.6173,90.4492,90.5053,200408.0
2021-03-15 09:55:00,96.94,97.11,96.93,97.09,265034.0,90.5053,90.664,90.4959,90.6453,265034.0
2021-03-15 10:00:00,97.09,97.12,96.78,96.79,169712.0,90.6453,90.6733,90.3559,90.3652,169712.0
2021-03-15 10:05:00,96.79,96.81,96.56,96.59,240171.0,90.3652,90.3839,90.1505,90.1785,240171.0
2021-03-15 10:10:00,96.58,96.8,96.57,96.78,150434.0,90.1691,90.3745,90.1598,90.3559,150434.0
2021-03-15 10:15:00,96.78,96.78,96.67,96.73,118093.0,90.3559,90.3559,90.2532,90.3092,118093.0
2021-03-15 10:20:00,96.73,96.85,96.69,96.84,112471.0,90.3092,90.4212,90.2718,90.4119,112471.0
2021-03-15 10:25:00,96.84,96.93,96.82,96.87,111491.0,90.4119,90.4959,90.3932,90.4399,111491.0
2021-03-15 10:30:00,96.86,96.97,96.86,96.88,106504.0,90.4306,90.5333,90.4306,90.4492,106504.0
2021-03-15 10:35:00,96.87,96.99,96.83,96.83,98958.0,90.4399,90.5519,90.4026,90.4026,98958.0
2021-03-15 10:40:00,96.83,96.85,96.65,96.68,139023.0,90.4026,90.4212,90.2345,90.2625,139023.0
2021-03-15 10:45:00,96.67,96.67,96.51,96.56,108493.0,90.2532,90.2532,90.1038,90.1505,108493.0
2021-03-15 10:50:00,96.55,96.67,96.53,96.64,94372.0,90.1411,90.2532,90.1225,90.2252,94372.0
2021-03-15 10:55:00,96.65,96.68,96.6,96.61,240141.0,90.2345,90.2625,90.1878,90.1972,240141.0
2021-03-15 11:00:00,96.6,96.7,96.51,96.69,158133.0,90.1878,90.2812,90.1038,90.2718,158133.0
2021-03-15 11:05:00,96.69,96.7,96.57,96.62,65572.0,90.2718,90.2812,90.1598,90.2065,65572.0
2021-03-15 11:10:00,96.62,96.67,96.54,96.63,47731.0,90.2065,90.2532,90.1318,90.2158,47731.0
2021-03-15 11:15:00,96.63,96.76,96.62,96.67,118959.0,90.2158,90.3372,90.2065,90.2532,118959.0
2021-03-15 11:20:00,96.66,96.69,96.62,96.69,113222.0,90.2438,90.2718,90.2065,90.2718,113222.0
2021-03-15 11:25:00,96.68,96.69,96.47,96.5,93504.0,90.2625,90.2718,90.0665,90.0945,93504.0
2021-03-15 11:30:00,96.51,96.53,96.28,96.3,118994.0,90.1038,90.1225,89.8891,89.9077,118994.0
2021-03-15 11:35:00,96.3,96.31,96.19,96.22,78299.0,89.9077,89.9171,89.805,89.833,78299.0
2021-03-15 11:40:00,96.22,96.5,96.21,96.45,132120.0,89.833,90.0945,89.8237,90.0478,132120.0
2021-03-15 11:45:00,96.45,96.48,96.36,96.43,98630.0,90.0478,90.0758,89.9638,90.0291,98630.0
2021-03-15 11:50:00,96.43,96.53,96.41,96.51,95895.0,90.0291,90.1225,90.0104,90.1038,95895.0
2021-03-15 11:55:00,96.52,96.57,96.51,96.56,84087.0,90.1131,90.1598,90.1038,90.1505,84087.0
2021-03-15 12:00:00,96.55,96.61,96.53,96.59,90299.0,90.1411,90.1972,90.1225,90.1785,90299.0
2021-03-15 12:05:00,96.59,96.63,96.53,96.62,68405.0,90.1785,90.2158,90.1225,90.2065,68405.0
2021-03-15 12:10:00,96.63,96.68,96.59,96.6,657832.0,90.2158,90.2625,90.1785,90.1878,657832.0
2021-03-15 12:15:00,96.61,96.66,96.58,96.64,463169.0,90.1972,90.2438,90.1691,90.2252,463169.0
2021-03-15 12:20:00,96.63,96.75,96.63,96.68,80975.0,90.2158,90.3279,90.2158,90.2625,80975.0
2021-03-15 12:25:00,96.67,96.81,96.65,96.8,71694.0,90.2532,90.3839,90.2345,90.3745,71694.0
2021-03-15 12:30:00,96.81,96.83,96.77,96.79,75001.0,90.3839,90.4026,90.3465,90.3652,75001.0
2021-03-15 12:35:00,96.78,96.79,96.68,96.74,37901.0,90.3559,90.3652,90.2625,90.3185,37901.0
2021-03-15 12:40:00,96.74,96.86,96.74,96.85,42285.0,90.3185,90.4306,90.3185,90.4212,42285.0
2021-03-15 12:45:00,96.85,97.03,96.83,97.01,66753.0,90.4212,90.5893,90.4026,90.5706,66753.0
2021-03-15 12:50:00,97.02,97.07,96.95,97.01,73507.0,90.5799,90.6266,90.5146,90.5706,73507.0
2021-03-15 12:55:00,97.01,97.01,96.94,97.0,61591.0,90.5706,90.5706,90.5053,90.5613,61591.0
2021-03-15 13:00:00,97.0,97.04,96.98,96.98,96994.0,90.5613,90.5986,90.5426,90.5426,96994.0
2021-03-15 13:05:00,96.98,97.0,96.95,96.98,144410.0,90.5426,90.5613,90.5146,90.5426,144410.0
2021-03-15 13:10:00,96.99,97.08,96.98,97.05,54031.0,90.5519,90.636,90.5426,90.608,54031.0
2021-03-15 13:15:00,97.06,97.08,97.01,97.08,49272.0,90.6173,90.636,90.5706,90.636,49272.0
2021-03-15 13:20:00,97.08,97.1,97.05,97.1,51837.0,90.636,90.6546,90.608,90.6546,51837.0
2021-03-15 13:25:00,97.09,97.13,97.04,97.11,45933.0,90.6453,90.6826,90.5986,90.664,45933.0
2021-03-15 13:30:00,97.11,97.12,97.08,97.12,66780.0,90.664,90.6733,90.636,90.6733,66780.0
2021-03-15 13:35:00,97.12,97.16,97.09,97.1,136473.0,90.6733,90.7106,90.6453,90.6546,136473.0
2021-03-15 13:40:00,97.09,97.12,97.04,97.06,75126.0,90.6453,90.6733,90.5986,90.6173,75126.0
2021-03-15 13:45:00,97.06,97.08,97.02,97.06,118556.0,90.6173,90.636,90.5799,90.6173,118556.0
2021-03-15 13:50:00,97.06,97.19,97.05,97.18,76952.0,90.6173,90.7387,90.608,90.7293,76952.0
2021-03-15 13:55:00,97.19,97.33,97.18,97.32,50851.0,90.7387,90.8694,90.7293,90.86,50851.0
2021-03-15 14:00:00,97.32,97.34,97.28,97.31,73291.0,90.86,90.8787,90.8227,90.8507,73291.0
2021-03-15 14:05:00,97.31,97.32,97.22,97.26,96121.0,90.8507,90.86,90.7667,90.804,96121.0
2021-03-15 14:10:00,97.26,97.3,97.23,97.29,54649.0,90.804,90.8414,90.776,90.832,54649.0
2021-03-15 14:15:00,97.29,97.29,97.19,97.24,58716.0,90.832,90.832,90.7387,90.7853,58716.0
2021-03-15 14:20:00,97.24,97.28,97.19,97.27,102768.0,90.7853,90.8227,90.7387,90.8133,102768.0
2021-03-15 14:25:00,97.28,97.4,97.27,97.4,198543.0,90.8227,90.9347,90.8133,90.9347,198543.0
2021-03-15 14:30:00,97.39,97.44,97.36,97.38,124132.0,90.9254,90.9721,90.8974,90.916,124132.0
2021-03-15 14:35:00,97.39,97.43,97.36,97.38,50116.0,90.9254,90.9627,90.8974,90.916,50116.0
2021-03-15 14:40:00,97.38,97.38,97.29,97.31,154652.0,90.916,90.916,90.832,90.8507,154652.0
2021-03-15 14:45:00,97.31,97.31,97.23,97.23,81247.0,90.8507,90.8507,90.776,90.776,81247.0
2021-03-15 14:50:00,97.23,97.3,97.22,97.27,39076.0,90.776,90.8414,90.7667,90.8133,39076.0
2021-03-15 14:55:00,97.28,97.35,97.25,97.3,45618.0,90.8227,90.888,90.7947,90.8414,45618.0
2021-03-15 15:00:00,97.3,97.34,97.24,97.25,71948.0,90.8414,90.8787,90.7853,90.7947,71948.0
2021-03-15 15:05:00,97.25,97.26,97.19,97.22,60541.0,90.7947,90.804,90.7387,90.7667,60541.0
2021-03-15 15:10:00,97.22,97.23,97.11,97.14,160821.0,90.7667,90.776,90.664,90.692,160821.0
2021-03-15 15:15:00,97.15,97.19,97.14,97.14,118011.0,90.7013,90.7387,90.692,90.692,118011.0
2021-03-15 15:20:00,97.14,97.16,97.08,97.15,84197.0,90.692,90.7106,90.636,90.7013,84197.0
2021-03-15 15:25:00,97.15,97.17,97.13,97.15,60483.0,90.7013,90.72,90.6826,90.7013,60483.0
2021-03-15 15:30:00,97.15,97.18,97.08,97.12,90110.0,90.7013,90.7293,90.636,90.6733,90110.0
2021-03-15 15:35:00,97.12,97.18,97.1,97.16,63197.0,90.6733,90.7293,90.6546,90.7106,63197.0
2021-03-15 15:40:00,97.16,97.28,97.15,97.27,137130.0,90.7106,90.8227,90.7013,90.8133,137130.0
2021-03-15 15:45:00,97.27,97.4,97.26,97.34,135204.0,90.8133,90.9347,90.804,90.8787,135204.0
2021-03-15 15:50:00,97.34,97.47,97.3,97.46,221568.0,90.8787,91.0001,90.8414,90.9907,221568.0
2021-03-15 15:55:00,97.46,97.61,97.46,97.57,808179.0,90.9907,91.1308,90.9907,91.0934,808179.0
2021-03-16 09:30:00,97.38,97.43,97.02,97.14,338308.0,90.916,90.9627,90.5799,90.692,338308.0
2021-03-16 09:35:00,97.14,97.34,97.09,97.3,215703.0,90.692,90.8787,90.6453,90.8414,215703.0
2021-03-16 09:40:00,97.31,97.32,97.14,97.17,182522.0,90.8507,90.86,90.692,90.72,182522.0
2021-03-16 09:45:00,97.19,97.23,96.99,96.99,569376.0,90.7387,90.776,90.5519,90.5519,569376.0
2021-03-16 09:50:00,96.99,97.09,96.79,96.91,318708.0,90.5519,90.6453,90.3652,90.4772,318708.0
2021-03-16 09:55:00,96.92,97.03,96.86,96.86,141850.0,90.4866,90.5893,90.4306,90.4306,141850.0
2021-03-16 10:00:00,96.86,96.88,96.52,96.54,232062.0,90.4306,90.4492,90.1131,90.1318,232062.0
2021-03-16 10:05:00,96.53,96.68,96.49,96.57,161242.0,90.1225,90.2625,90.0851,90.1598,161242.0
2021-03-16 10:10:00,96.57,96.9,96.54,96.62,226105.0,90.1598,90.4679,90.1318,90.2065,226105.0
2021-03-16 10:15:00,96.62,96.79,96.56,96.74,142862.0,90.2065,90.3652,90.1505,90.3185,142862.0
2021-03-16 10:20:00,96.74,96.76,96.58,96.61,168031.0,90.3185,90.3372,90.1691,90.1972,168031.0
2021-03-16 10:25:00,96.61,96.62,96.51,96.6,95607.0,90.1972,90.2065,90.1038,90.1878,95607.0
2021-03-16 10:30:00,96.6,96.74,96.59,96.65,740886.0,90.1878,90.3185,90.1785,90.2345,740886.0
2021-03-16 10:35:00,96.64,96.7,96.56,96.59,381102.0,90.2252,90.2812,90.1505,90.1785,381102.0
2021-03-16 10:40:00,96.58,96.64,96.51,96.54,172861.0,90.1691,90.2252,90.1038,90.1318,172861.0
2021-03-16 10:45:00,96.53,96.54,96.43,96.49,206060.0,90.1225,90.1318,90.0291,90.0851,206060.0
2021-03-16 10:50:00,96.49,96.51,96.36,96.38,145740.0,90.0851,90.1038,89.9638,89.9824,145740.0
2021-03-16 10:55:00,96.38,96.38,96.14,96.16,114646.0,89.9824,89.9824,89.7584,89.777,114646.0
2021-03-16 11:00:00,96.15,96.18,96.08,96.12,203502.0,89.7677,89.7957,89.7023,89.7397,203502.0
2021-03-16 11:05:00,96.12,96.25,96.11,96.14,112628.0,89.7397,89.8611,89.7303,89.7584,112628.0
2021-03-16 11:10:00,96.15,96.32,96.11,96.32,97889.0,89.7677,89.9264,89.7303,89.9264,97889.0
2021-03-16 11:15:00,96.31,96.39,96.27,96.31,300587.0,89.9171,89.9918,89.8797,89.9171,300587.0
2021-03-16 11:20:00,96.32,96.34,96.25,96.27,86880.0,89.9264,89.9451,89.8611,89.8797,86880.0
2021-03-16 11:25:00,96.27,96.36,96.22,96.23,135754.0,89.8797,89.9638,89.833,89.8424,135754.0
2021-03-16 11:30:00,96.24,96.27,96.2,96.21,239752.0,89.8517,89.8797,89.8144,89.8237,239752.0
2021-03-16 11:35:00,96.22,96.32,96.2,96.25,90803.0,89.833,89.9264,89.8144,89.8611,90803.0
2021-03-16 11:40:00,96.25,96.28,96.19,96.21,77121.0,89.8611,89.8891,89.805,89.8237,77121.0
2021-03-16 11:45:00,96.2,96.26,96.19,96.22,62614.0,89.8144,89.8704,89.805,89.833,62614.0
2021-03-16 11:50:00,96.23,96.28,96.2,96.27,63559.0,89.8424,89.8891,89.8144,89.8797,63559.0
2021-03-16 11:55:00,96.26,96.36,96.26,96.35,150395.0,89.8704,89.9638,89.8704,89.9544,150395.0
2021-03-16 12:00:00,96.34,96.39,96.27,96.29,110587.0,89.9451,89.9918,89.8797,89.8984,110587.0
2021-03-16 12:05:00,96.29,96.36,96.27,96.32,97039.0,89.8984,89.9638,89.8797,89.9264,97039.0
2021-03-16 12:10:00,96.32,96.33,96.25,96.26,35398.0,89.9264,89.9357,89.8611,89.8704,35398.0
2021-03-16 12:15:00,96.27,96.31,96.17,96.18,71100.0,89.8797,89.9171,89.7864,89.7957,71100.0
2021-03-16 12:20:00,96.18,96.28,96.17,96.22,96496.0,89.7957,89.8891,89.7864,89.833,96496.0
2021-03-16 12:25:00,96.23,96.26,96.13,96.21,219614.0,89.8424,89.8704,89.749,89.8237,219614.0
2021-03-16 12:30:00,96.21,96.38,96.19,96.33,115365.0,89.8237,89.9824,89.805,89.9357,115365.0
2021-03-16 12:35:00,96.34,96.42,96.3,96.42,58503.0,89.9451,90.0198,89.9077,90.0198,58503.0
2021-03-16 12:40:00,96.42,96.45,96.36,96.39,103605.0,90.0198,90.0478,89.9638,89.9918,103605.0
2021-03-16 12:45:00,96.39,96.43,96.36,96.39,62541.0,89.9918,90.0291,89.9638,89.9918,62541.0
2021-03-16 12:50:00,96.4,96.41,96.36,96.39,87218.0,90.0011,90.0104,89.9638,89.9918,87218.0
2021-03-16 12:55:00,96.39,96.41,96.35,96.36,77661.0,89.9918,90.0104,89.9544,89.9638,77661.0
2021-03-16 13:00:00,96.37,96.49,96.31,96.41,204108.0,89.9731,90.0851,89.9171,90.0104,204108.0
2021-03-16 13:05:00,96.42,96.49,96.4,96.43,87359.0,90.0198,90.0851,90.0011,90.0291,87359.0
2021-03-16 13:10:00,96.43,96.45,96.36,96.39,41106.0,90.0291,90.0478,89.9638,89.9918,41106.0
2021-03-16 13:15:00,96.38,96.42,96.35,96.41,35399.0,89.9824,90.0198,89.9544,90.0104,35399.0
2021-03-16 13:20:00,96.41,96.42,96.36,96.37,51900.0,90.0104,90.0198,89.9638,89.9731,51900.0
2021-03-16 13:25:00,96.37,96.49,96.37,96.45,77772.0,89.9731,90.0851,89.9731,90.0478,77772.0
2021-03-16 13:30:00,96.46,96.46,96.36,96.4,40469.0,90.0571,90.0571,89.9638,90.0011,40469.0
2021-03-16 13:35:00,96.41,96.41,96.29,96.31,59308.0,90.0104,90.0104,89.8984,89.9171,59308.0
2021-03-16 13:40:00,96.31,96.36,96.3,96.35,44656.0,89.9171,89.9638,89.9077,89.9544,44656.0
2021-03-16 13:45:00,96.35,96.46,96.35,96.45,41714.0,89.9544,90.0571,89.9544,90.0478,41714.0
2021-03-16 13:50:00,96.45,96.48,96.39,96.39,70260.0,90.0478,90.0758,89.9918,89.9918,70260.0
2021-03-16 13:55:00,96.39,96.44,96.35,96.36,56783.0,89.9918,90.0384,89.9544,89.9638,56783.0
2021-03-16 14:00:00,96.36,96.42,96.3,96.41,105985.0,89.9638,90.0198,89.9077,90.0104,105985.0
2021-03-16 14:05:00,96.42,96.46,96.36,96.42,149416.0,90.0198,90.0571,89.9638,90.0198,149416.0
2021-03-16 14:10:00,96.42,96.44,96.36,96.36,171542.0,90.0198,90.0384,89.9638,89.9638,171542.0
2021-03-16 14:15:00,96.36,96.48,96.34,96.37,62744.0,89.9638,90.0758,89.9451,89.9731,62744.0
2021-03-16 14:20:00,96.37,96.39,96.25,96.26,85035.0,89.9731,89.9918,89.8611,89.8704,85035.0
2021-03-16 14:25:00,96.25,96.27,96.18,96.21,185416.0,89.8611,89.8797,89.7957,89.8237,185416.0
2021-03-16 14:30:00,96.21,96.37,96.19,96.34,152616.0,89.8237,89.9731,89.805,89.9451,152616.0
2021-03-16 14:35:00,96.34,96.4,96.29,96.31,72771.0,89.9451,90.0011,89.8984,89.9171,72771.0
2021-03-16 14:40:00,96.31,96.35,96.21,96.22,146134.0,89.9171,89.9544,89.8237,89.833,146134.0
2021-03-16 14:45:00,96.21,96.26,96.19,96.26,91619.0,89.8237,89.8704,89.805,89.8704,91619.0
2021-03-16 14:50:00,96.26,96.45,96.26,96.44,75821.0,89.8704,90.0478,89.8704,90.0384,75821.0
2021-03-16 14:55:00,96.43,96.49,96.38,96.44,75708.0,90.0291,90.0851,89.9824,90.0384,75708.0
2021-03-16 15:00:00,96.43,96.43,96.28,96.41,126575.0,90.0291,90.0291,89.8891,90.0104,126575.0
2021-03-16 15:05:00,96.4,96.47,96.38,96.44,56603.0,90.0011,90.0665,89.9824,90.0384,56603.0
2021-03-16 15:10:00,96.44,96.51,96.43,96.46,108700.0,90.0384,90.1038,90.0291,90.0571,108700.0
2021-03-16 15:15:00,96.46,96.53,96.45,96.53,121269.0,90.0571,90.1225,90.0478,90.1225,121269.0
2021-03-16 15:20:00,96.54,96.54,96.44,96.48,63420.0,90.1318,90.1318,90.0384,90.0758,63420.0
2021-03-16 15:25:00,96.48,96.49,96.35,96.36,80261.0,90.0758,90.0851,89.9544,89.9638,80261.0
2021-03-16 15:30:00,96.35,96.49,96.32,96.46,139845.0,89.9544,90.0851,89.9264,90.0571,139845.0
2021-03-16 15:35:00,96.46,96.49,96.34,96.39,198265.0,90.0571,90.0851,89.9451,89.9918,198265.0
2021-03-16 15:40:00,96.39,96.41,96.24,96.24,139468.0,89.9918,90.0104,89.8517,89.8517,139468.0
2021-03-16 15:45:00,96.24,96.31,96.13,96.14,475519.0,89.8517,89.9171,89.749,89.7584,475519.0
2021-03-16 15:50:00,96.14,96.26,96.14,96.26,253502.0,89.7584,89.8704,89.7584,89.8704,253502.0
2021-03-16 15:55:00,96.27,96.27,96.15,96.19,419461.0,89.8797,89.8797,89.7677,89.805,419461.0
2021-03-17 09:30:00,96.38,96.4,96.21,96.36,322094.0,89.9824,90.0011,89.8237,89.9638,322094.0
2021-03-17 09:35:00,96.36,96.73,96.28,96.73,220009.0,89.9638,90.3092,89.8891,90.3092,220009.0
2021-03-17 09:40:00,96.74,96.74,96.6,96.68,240602.0,90.3185,90.3185,90.1878,90.2625,240602.0
2021-03-17 09:45:00,96.69,96.87,96.67,96.69,464527.0,90.2718,90.4399,90.2532,90.2718,464527.0
2021-03-17 09:50:00,96.68,96.71,96.53,96.7,243284.0,90.2625,90.2905,90.1225,90.2812,243284.0
2021-03-17 09:55:00,96.69,96.7,96.44,96.46,165088.0,90.2718,90.2812,90.0384,90.0571,165088.0
2021-03-17 10:00:00,96.46,96.48,96.32,96.33,126129.0,90.0571,90.0758,89.9264,89.9357,126129.0
2021-03-17 10:05:00,96.34,96.4,96.28,96.38,251304.0,89.9451,90.0011,89.8891,89.9824,251304.0
2021-03-17 10:10:00,96.38,96.49,96.34,96.47,126102.0,89.9824,90.0851,89.9451,90.0665,126102.0
2021-03-17 10:15:00,96.47,96.47,96.34,96.34,131433.0,90.0665,90.0665,89.9451,89.9451,131433.0
2021-03-17 10:20:00,96.33,96.35,96.21,96.34,74407.0,89.9357,89.9544,89.8237,89.9451,74407.0
2021-03-17 10:25:00,96.33,96.56,96.33,96.52,119195.0,89.9357,90.1505,89.9357,90.1131,119195.0
2021-03-17 10:30:00,96.52,96.55,96.36,96.38,129587.0,90.1131,90.1411,89.9638,89.9824,129587.0
2021-03-17 10:35:00,96.39,96.4,96.23,96.26,101175.0,89.9918,90.0011,89.8424,89.8704,101175.0
2021-03-17 10:40:00,96.26,96.27,96.16,96.19,132188.0,89.8704,89.8797,89.777,89.805,132188.0
2021-03-17 10:45:00,96.18,96.28,96.13,96.28,97809.0,89.7957,89.8891,89.749,89.8891,97809.0
2021-03-17 10:50:00,96.27,96.37,96.25,96.29,123456.0,89.8797,89.9731,89.8611,89.8984,123456.0
2021-03-17 10:55:00,96.27,96.3,96.15,96.15,75648.0,89.8797,89.9077,89.7677,89.7677,75648.0
2021-03-17 11:00:00,96.15,96.39,96.15,96.38,103916.0,89.7677,89.9918,89.7677,89.9824,103916.0
2021-03-17 11:05:00,96.39,96.5,96.38,96.5,56743.0,89.9918,90.0945,89.9824,90.0945,56743.0
2021-03-17 11:10:00,96.5,96.61,96.5,96.58,83993.0,90.0945,90.1972,90.0945,90.1691,83993.0
2021-03-17 11:15:00,96.59,96.62,96.49,96.49,60923.0,90.1785,90.2065,90.0851,90.0851,60923.0
2021-03-17 11:20:00,96.5,96.57,96.41,96.55,91706.0,90.0945,90.1598,90.0104,90.1411,91706.0
2021-03-17 11:25:00,96.55,96.68,96.55,96.63,68522.0,90.1411,90.2625,90.1411,90.2158,68522.0
2021-03-17 11:30:00,96.63,96.72,96.63,96.69,62321.0,90.2158,90.2999,90.2158,90.2718,62321.0
2021-03-17 11:35:00,96.69,96.85,96.69,96.81,124734.0,90.2718,90.4212,90.2718,90.3839,124734.0
2021-03-17 11:40:00,96.81,96.83,96.78,96.81,129595.0,90.3839,90.4026,90.3559,90.3839,129595.0
2021-03-17 11:45:00,96.81,96.91,96.8,96.88,107484.0,90.3839,90.4772,90.3745,90.4492,107484.0
2021-03-17 11:50:00,96.88,96.96,96.87,96.9,76404.0,90.4492,90.5239,90.4399,90.4679,76404.0
2021-03-17 11:55:00,96.9,97.05,96.87,97.02,444922.0,90.4679,90.608,90.4399,90.5799,444922.0
2021-03-17 12:00:00,97.01,97.24,97.01,97.23,785366.0,90.5706,90.7853,90.5706,90.776,785366.0
2021-03-17 12:05:00,97.24,97.5,97.22,97.5,1421876.0,90.7853,91.0281,90.7667,91.0281,1421876.0
2021-03-17 12:10:00,97.5,97.5,97.21,97.23,105211.0,91.0281,91.0281,90.7573,90.776,105211.0
2021-03-17 12:15:00,97.24,97.25,97.14,97.15,55632.0,90.7853,90.7947,90.692,90.7013,55632.0
2021-03-17 12:20:00,97.16,97.17,97.04,97.04,42639.0,90.7106,90.72,90.5986,90.5986,42639.0
2021-03-17 12:25:00,97.04,97.12,97.02,97.07,48330.0,90.5986,90.6733,90.5799,90.6266,48330.0
2021-03-17 12:30:00,97.08,97.08,96.93,96.94,35260.0,90.636,90.636,90.4959,90.5053,35260.0
2021-03-17 12:35:00,96.94,96.95,96.89,96.94,44396.0,90.5053,90.5146,90.4586,90.5053,44396.0
2021-03-17 12:40:00,96.92,96.95,96.87,96.89,99419.0,90.4866,90.5146,90.4399,90.4586,99419.0
2021-03-17 12:45:00,96.89,96.94,96.86,96.93,61849.0,90.4586,90.5053,90.4306,90.4959,61849.0
2021-03-17 12:50:00,96.93,96.97,96.89,96.94,73107.0,90.4959,90.5333,90.4586,90.5053,73107.0
2021-03-17 12:55:00,96.94,96.94,96.86,96.91,35945.0,90.5053,90.5053,90.4306,90.4772,35945.0
2021-03-17 13:00:00,96.91,96.98,96.9,96.92,65248.0,90.4772,90.5426,90.4679,90.4866,65248.0
2021-03-17 13:05:00,96.92,96.97,96.88,96.88,44936.0,90.4866,90.5333,90.4492,90.4492,44936.0
2021-03-17 13:10:00,96.89,96.92,96.84,96.88,45119.0,90.4586,90.4866,90.4119,90.4492,45119.0
2021-03-17 13:15:00,96.89,96.89,96.79,96.82,30621.0,90.4586,90.4586,90.3652,90.3932,30621.0
2021-03-17 13:20:00,96.83,96.83,96.74,96.8,74328.0,90.4026,90.4026,90.3185,90.3745,74328.0
2021-03-17 13:25:00,96.8,96.83,96.78,96.78,59856.0,90.3745,90.4026,90.3559,90.3559,59856.0
2021-03-17 13:30:00,96.78,96.86,96.75,96.84,124545.0,90.3559,90.4306,90.3279,90.4119,124545.0
2021-03-17 13:35:00,96.84,96.87,96.83,96.83,83073.0,90.4119,90.4399,90.4026,90.4026,83073.0
2021-03-17 13:40:00,96.82,96.83,96.75,96.77,53445.0,90.3932,90.4026,90.3279,90.3465,53445.0
2021-03-17 13:45:00,96.77,96.83,96.73,96.79,27714.0,90.3465,90.4026,90.3092,90.3652,27714.0
2021-03-17 13:50:00,96.79,96.84,96.76,96.78,45165.0,90.3652,90.4119,90.3372,90.3559,45165.0
2021-03-17 13:55:00,96.77,96.79,96.73,96.75,89958.0,90.3465,90.3652,90.3092,90.3279,89958.0
2021-03-17 14:00:00,96.75,97.25,96.74,97.04,506660.0,90.3279,90.7947,90.3185,90.5986,506660.0
2021-03-17 14:05:00,97.05,97.15,96.99,97.11,171354.0,90.608,90.7013,90.5519,90.664,171354.0
2021-03-17 14:10:00,97.11,97.28,97.11,97.16,229396.0,90.664,90.8227,90.664,90.7106,229396.0
2021-03-17 14:15:00,97.17,97.2,96.96,97.02,162583.0,90.72,90.748,90.5239,90.5799,162583.0
2021-03-17 14:20:00,97.02,97.04,96.97,97.02,104156.0,90.5799,90.5986,90.5333,90.5799,104156.0
2021-03-17 14:25:00,97.01,97.08,96.85,96.86,173401.0,90.5706,90.636,90.4212,90.4306,173401.0
2021-03-17 14:30:00,96.85,96.99,96.81,96.96,274578.0,90.4212,90.5519,90.3839,90.5239,274578.0
2021-03-17 14:35:00,96.96,97.23,96.96,97.2,256412.0,90.5239,90.776,90.5239,90.748,256412.0
2021-03-17 14:40:00,97.2,97.35,97.17,97.31,374932.0,90.748,90.888,90.72,90.8507,374932.0
2021-03-17 14:45:00,97.3,97.34,97.19,97.27,327269.0,90.8414,90.8787,90.7387,90.8133,327269.0
2021-03-17 14:50:00,97.26,97.35,97.17,97.31,197844.0,90.804,90.888,90.72,90.8507,197844.0
2021-03-17 14:55:00,97.31,97.39,97.28,97.3,163452.0,90.8507,90.9254,90.8227,90.8414,163452.0
2021-03-17 15:00:00,97.28,97.32,97.21,97.26,98143.0,90.8227,90.86,90.7573,90.804,98143.0
2021-03-17 15:05:00,97.25,97.28,97.18,97.2,95739.0,90.7947,90.8227,90.7293,90.748,95739.0
2021-03-17 15:10:00,97.2,97.21,97.02,97.06,186843.0,90.748,90.7573,90.5799,90.6173,186843.0
2021-03-17 15:15:00,97.07,97.13,97.01,97.01,117998.0,90.6266,90.6826,90.5706,90.5706,117998.0
2021-03-17 15:20:00,97.01,97.05,96.92,96.95,89351.0,90.5706,90.608,90.4866,90.5146,89351.0
2021-03-17 15:25:00,96.95,97.05,96.93,97.05,138131.0,90.5146,90.608,90.4959,90.608,138131.0
2021-03-17 15:30:00,97.04,97.18,97.04,97.16,120079.0,90.5986,90.7293,90.5986,90.7106,120079.0
2021-03-17 15:35:00,97.17,97.31,97.14,97.29,258919.0,90.72,90.8507,90.692,90.832,258919.0
2021-03-17 15:40:00,97.28,97.33,97.07,97.08,222509.0,90.8227,90.8694,90.6266,90.636,222509.0
2021-03-17 15:45:00,97.09,97.19,97.06,97.18,150466.0,90.6453,90.7387,90.6173,90.7293,150466.0
2021-03-17 15:50:00,97.17,97.2,97.07,97.17,332471.0,90.72,90.748,90.6266,90.72,332471.0
2021-03-17 15:55:00,97.18,97.3,97.15,97.29,381535.0,90.7293,90.8414,90.7013,90.832,381535.0
2021-03-18 09:30:00,97.18,97.5,97.17,97.5,325238.0,90.7293,91.0281,90.72,91.0281,325238.0
2021-03-18 09:35:00,97.5,97.58,97.39,97.58,191039.0,91.0281,91.1028,90.9254,91.1028,191039.0
2021-03-18 09:40:00,97.58,97.58,97.43,97.54,175086.0,91.1028,91.1028,90.9627,91.0654,175086.0
2021-03-18 09:45:00,97.54,97.55,97.36,97.36,231290.0,91.0654,91.0748,90.8974,90.8974,231290.0
2021-03-18 09:50:00,97.35,97.38,97.15,97.32,247948.0,90.888,90.916,90.7013,90.86,247948.0
2021-03-18 09:55:00,97.32,97.41,97.26,97.38,200628.0,90.86,90.9441,90.804,90.916,200628.0
2021-03-18 10:00:00,97.38,97.56,97.36,97.48,161711.0,90.916,91.0841,90.8974,91.0094,161711.0
2021-03-18 10:05:00,97.49,97.71,97.45,97.71,156551.0,91.0187,91.2241,90.9814,91.2241,156551.0
2021-03-18 10:10:00,97.71,97.76,97.56,97.76,115093.0,91.2241,91.2708,91.0841,91.2708,115093.0
2021-03-18 10:15:00,97.75,97.86,97.65,97.86,195514.0,91.2615,91.3642,91.1681,91.3642,195514.0
2021-03-18 10:20:00,97.86,97.96,97.83,97.93,218460.0,91.3642,91.4575,91.3362,91.4295,218460.0
2021-03-18 10:25:00,97.93,98.17,97.92,98.06,194571.0,91.4295,91.6536,91.4202,91.5509,194571.0
2021-03-18 10:30:00,98.05,98.18,98.01,98.17,176584.0,91.5416,91.6629,91.5042,91.6536,176584.0
2021-03-18 10:35:00,98.16,98.24,98.09,98.11,246531.0,91.6443,91.719,91.5789,91.5976,246531.0
2021-03-18 10:40:00,98.09,98.17,98.06,98.14,485403.0,91.5789,91.6536,91.5509,91.6256,485403.0
2021-03-18 10:45:00,98.14,98.26,98.11,98.16,131004.0,91.6256,91.7376,91.5976,91.6443,131004.0
2021-03-18 10:50:00,98.15,98.16,98.03,98.07,130488.0,91.6349,91.6443,91.5229,91.5602,130488.0
2021-03-18 10:55:00,98.07,98.13,97.99,98.05,168205.0,91.5602,91.6163,91.4856,91.5416,168205.0
2021-03-18 11:00:00,98.05,98.22,98.01,98.21,120375.0,91.5416,91.7003,91.5042,91.691,120375.0
2021-03-18 11:05:00,98.22,98.34,98.21,98.34,127352.0,91.7003,91.8123,91.691,91.8123,127352.0
2021-03-18 11:10:00,98.34,98.37,98.26,98.3,352952.0,91.8123,91.8403,91.7376,91.775,352952.0
2021-03-18 11:15:00,98.31,98.4,98.28,98.39,253053.0,91.7843,91.8683,91.7563,91.859,253053.0
2021-03-18 11:20:00,98.39,98.42,98.31,98.36,171404.0,91.859,91.887,91.7843,91.831,171404.0
2021-03-18 11:25:00,98.35,98.37,98.29,98.34,164197.0,91.8217,91.8403,91.7656,91.8123,164197.0
2021-03-18 11:30:00,98.34,98.38,98.24,98.35,112423.0,91.8123,91.8497,91.719,91.8217,112423.0
2021-03-18 11:35:00,98.36,98.37,98.24,98.29,125846.0,91.831,91.8403,91.719,91.7656,125846.0
2021-03-18 11:40:00,98.29,98.3,98.24,98.29,289067.0,91.7656,91.775,91.719,91.7656,289067.0
2021-03-18 11:45:00,98.29,98.41,98.28,98.4,225325.0,91.7656,91.8777,91.7563,91.8683,225325.0
2021-03-18 11:50:00,98.4,98.51,98.35,98.47,154884.0,91.8683,91.971,91.8217,91.9337,154884.0
2021-03-18 11:55:00,98.47,98.5,98.39,98.48,147008.0,91.9337,91.9617,91.859,91.943,147008.0
2021-03-18 12:00:00,98.48,98.52,98.43,98.46,88434.0,91.943,91.9804,91.8963,91.9244,88434.0
2021-03-18 12:05:00,98.47,98.47,98.39,98.41,123651.0,91.9337,91.9337,91.859,91.8777,123651.0
2021-03-18 12:10:00,98.41,98.45,98.29,98.35,175588.0,91.8777,91.915,91.7656,91.8217,175588.0
2021-03-18 12:15:00,98.34,98.35,98.24,98.31,282303.0,91.8123,91.8217,91.719,91.7843,282303.0
2021-03-18 12:20:00,98.31,98.35,98.28,98.32,111330.0,91.7843,91.8217,91.7563,91.7937,111330.0
2021-03-18 12:25:00,98.32,98.37,98.26,98.32,73227.0,91.7937,91.8403,91.7376,91.7937,73227.0
2021-03-18 12:30:00,98.32,98.37,98.29,98.31,94891.0,91.7937,91.8403,91.7656,91.7843,94891.0
2021-03-18 12:35:00,98.32,98.32,98.23,98.3,175579.0,91.7937,91.7937,91.7096,91.775,175579.0
2021-03-18 12:40:00,98.3,98.34,98.21,98.23,150209.0,91.775,91.8123,91.691,91.7096,150209.0
2021-03-18 12:45:00,98.24,98.25,98.17,98.2,179382.0,91.719,91.7283,91.6536,91.6816,179382.0
2021-03-18 12:50:00,98.19,98.24,98.16,98.22,515972.0,91.6723,91.719,91.6443,91.7003,515972.0
2021-03-18 12:55:00,98.22,98.24,98.05,98.09,236401.0,91.7003,91.719,91.5416,91.5789,236401.0
2021-03-18 13:00:00,98.09,98.23,98.07,98.21,99731.0,91.5789,91.7096,91.5602,91.691,99731.0
2021-03-18 13:05:00,98.21,98.24,98.18,98.2,112011.0,91.691,91.719,91.6629,91.6816,112011.0
2021-03-18 13:10:00,98.2,98.21,98.14,98.2,62595.0,91.6816,91.691,91.6256,91.6816,62595.0
2021-03-18 13:15:00,98.2,98.26,98.17,98.25,72608.0,91.6816,91.7376,91.6536,91.7283,72608.0
2021-03-18 13:20:00,98.26,98.34,98.25,98.25,80602.0,91.7376,91.8123,91.7283,91.7283,80602.0
2021-03-18 13:25:00,98.26,98.33,98.23,98.25,83547.0,91.7376,91.803,91.7096,91.7283,83547.0
2021-03-18 13:30:00,98.25,98.29,98.19,98.29,110683.0,91.7283,91.7656,91.6723,91.7656,110683.0
2021-03-18 13:35:00,98.28,98.36,98.28,98.33,90665.0,91.7563,91.831,91.7563,91.803,90665.0
2021-03-18 13:40:00,98.33,98.35,98.26,98.29,93627.0,91.803,91.8217,91.7376,91.7656,93627.0
2021-03-18 13:45:00,98.29,98.32,98.23,98.29,83650.0,91.7656,91.7937,91.7096,91.7656,83650.0
2021-03-18 13:50:00,98.29,98.38,98.28,98.34,74485.0,91.7656,91.8497,91.7563,91.8123,74485.0
2021-03-18 13:55:00,98.34,98.36,98.29,98.32,50680.0,91.8123,91.831,91.7656,91.7937,50680.0
2021-03-18 14:00:00,98.32,98.32,98.12,98.16,116896.0,91.7937,91.7937,91.6069,91.6443,116896.0
2021-03-18 14:05:00,98.16,98.24,98.16,98.17,111836.0,91.6443,91.719,91.6443,91.6536,111836.0
2021-03-18 14:10:00,98.17,98.17,98.03,98.1,79774.0,91.6536,91.6536,91.5229,91.5883,79774.0
2021-03-18 14:15:00,98.09,98.09,97.82,97.82,290845.0,91.5789,91.5789,91.3268,91.3268,290845.0
2021-03-18 14:20:00,97.81,97.91,97.78,97.87,100330.0,91.3175,91.4109,91.2895,91.3735,100330.0
2021-03-18 14:25:00,97.86,97.88,97.76,97.76,143081.0,91.3642,91.3829,91.2708,91.2708,143081.0
2021-03-18 14:30:00,97.76,97.86,97.62,97.64,210241.0,91.2708,91.3642,91.1401,91.1588,210241.0
2021-03-18 14:35:00,97.64,97.64,97.43,97.52,218692.0,91.1588,91.1588,90.9627,91.0468,218692.0
2021-03-18 14:40:00,97.51,97.51,97.23,97.39,262803.0,91.0374,91.0374,90.776,90.9254,262803.0
2021-03-18 14:45:00,97.39,97.73,97.39,97.72,427817.0,90.9254,91.2428,90.9254,91.2335,427817.0
2021-03-18 14:50:00,97.71,97.76,97.64,97.69,146690.0,91.2241,91.2708,91.1588,91.2055,146690.0
2021-03-18 14:55:00,97.69,97.77,97.67,97.73,198265.0,91.2055,91.2802,91.1868,91.2428,198265.0
2021-03-18 15:00:00,97.73,97.75,97.59,97.61,173081.0,91.2428,91.2615,91.1121,91.1308,173081.0
2021-03-18 15:05:00,97.61,97.62,97.44,97.51,157907.0,91.1308,91.1401,90.9721,91.0374,157907.0
2021-03-18 15:10:00,97.52,97.61,97.43,97.56,293577.0,91.0468,91.1308,90.9627,91.0841,293577.0
2021-03-18 15:15:00,97.55,97.57,97.47,97.5,153039.0,91.0748,91.0934,91.0001,91.0281,153039.0
2021-03-18 15:20:00,97.51,97.52,97.28,97.3,195886.0,91.0374,91.0468,90.8227,90.8414,195886.0
2021-03-18 15:25:00,97.29,97.5,97.26,97.48,255441.0,90.832,91.0281,90.804,91.0094,255441.0
2021-03-18 15:30:00,97.48,97.53,97.19,97.19,342847.0,91.0094,91.0561,90.7387,90.7387,342847.0
2021-03-18 15:35:00,97.2,97.31,97.14,97.18,205724.0,90.748,90.8507,90.692,90.7293,205724.0
2021-03-18 15:40:00,97.18,97.23,97.09,97.17,284314.0,90.7293,90.776,90.6453,90.72,284314.0
2021-03-18 15:45:00,97.17,97.21,97.02,97.11,357256.0,90.72,90.7573,90.5799,90.664,357256.0
2021-03-18 15:50:00,97.1,97.29,97.05,97.19,520080.0,90.6546,90.832,90.608,90.7387,520080.0
2021-03-18 15:55:00,97.19,97.29,97.16,97.21,831964.0,90.7387,90.832,90.7106,90.7573,831964.0
2021-03-19 09:30:00,97.28,97.31,96.8,96.86,370429.0,90.8227,90.8507,90.3745,90.4306,370429.0
2021-03-19 09:35:00,96.86,96.96,96.67,96.68,308735.0,90.4306,90.5239,90.2532,90.2625,308735.0
2021-03-19 09:40:00,96.67,96.68,96.26,96.35,454914.0,90.2532,90.2625,89.8704,89.9544,454914.0
2021-03-19 09:45:00,96.34,96.34,95.93,95.97,766888.0,89.9451,89.9451,89.5623,89.5996,766888.0
2021-03-19 09:50:00,95.96,96.63,95.95,96.52,464011.0,89.5903,90.2158,89.581,90.1131,464011.0
2021-03-19 09:55:00,96.5,96.55,96.3,96.43,323907.0,90.0945,90.1411,89.9077,90.0291,323907.0
2021-03-19 10:00:00,96.42,96.54,96.37,96.42,296917.0,90.0198,90.1318,89.9731,90.0198,296917.0
2021-03-19 10:05:00,96.42,96.42,96.2,96.39,298218.0,90.0198,90.0198,89.8144,89.9918,298218.0
2021-03-19 10:10:00,96.4,96.51,96.21,96.46,224383.0,90.0011,90.1038,89.8237,90.0571,224383.0
2021-03-19 10:15:00,96.46,96.66,96.41,96.66,308172.0,90.0571,90.2438,90.0104,90.2438,308172.0
2021-03-19 10:20:00,96.67,96.73,96.59,96.67,207939.0,90.2532,90.3092,90.1785,90.2532,207939.0
2021-03-19 10:25:00,96.68,96.69,96.5,96.53,259162.0,90.2625,90.2718,90.0945,90.1225,259162.0
2021-03-19 10:30:00,96.53,96.6,96.16,96.23,284542.0,90.1225,90.1878,89.777,89.8424,284542.0
2021-03-19 10:35:00,96.22,96.29,96.1,96.27,303698.0,89.833,89.8984,89.721,89.8797,303698.0
2021-03-19 10:40:00,96.27,96.45,96.22,96.43,340136.0,89.8797,90.0478,89.833,90.0291,340136.0
2021-03-19 10:45:00,96.42,96.58,96.37,96.57,238490.0,90.0198,90.1691,89.9731,90.1598,238490.0
2021-03-19 10:50:00,96.57,96.81,96.56,96.76,193424.0,90.1598,90.3839,90.1505,90.3372,193424.0
2021-03-19 10:55:00,96.76,96.78,96.6,96.78,181029.0,90.3372,90.3559,90.1878,90.3559,181029.0
2021-03-19 11:00:00,96.76,96.83,96.71,96.77,89510.0,90.3372,90.4026,90.2905,90.3465,89510.0
2021-03-19 11:05:00,96.76,96.79,96.59,96.59,105518.0,90.3372,90.3652,90.1785,90.1785,105518.0
2021-03-19 11:10:00,96.59,96.62,96.45,96.55,321052.0,90.1785,90.2065,90.0478,90.1411,321052.0
2021-03-19 11:15:00,96.56,96.63,96.53,96.54,151640.0,90.1505,90.2158,90.1225,90.1318,151640.0
2021-03-19 11:20:00,96.54,96.6,96.44,96.48,188444.0,90.1318,90.1878,90.0384,90.0758,188444.0
2021-03-19 11:25:00,96.48,96.51,96.35,96.48,133488.0,90.0758,90.1038,89.9544,90.0758,133488.0
2021-03-19 11:30:00,96.47,96.7,96.44,96.7,104399.0,90.0665,90.2812,90.0384,90.2812,104399.0
2021-03-19 11:35:00,96.7,96.76,96.63,96.76,151404.0,90.2812,90.3372,90.2158,90.3372,151404.0
2021-03-19 11:40:00,96.76,96.8,96.73,96.8,85742.0,90.3372,90.3745,90.3092,90.3745,85742.0
2021-03-19 11:45:00,96.8,96.93,96.79,96.91,360828.0,90.3745,90.4959,90.3652,90.4772,360828.0
2021-03-19 11:50:00,96.91,97.06,96.89,97.06,159427.0,90.4772,90.6173,90.4586,90.6173,159427.0
2021-03-19 11:55:00,97.06,97.11,96.83,96.87,1059855.0,90.6173,90.664,90.4026,90.4399,1059855.0
2021-03-19 12:00:00,96.87,96.96,96.83,96.87,461614.0,90.4399,90.5239,90.4026,90.4399,461614.0
2021-03-19 12:05:00,96.86,96.86,96.73,96.77,457185.0,90.4306,90.4306,90.3092,90.3465,457185.0
2021-03-19 12:10:00,96.77,96.77,96.71,96.76,69780.0,90.3465,90.3465,90.2905,90.3372,69780.0
2021-03-19 12:15:00,96.76,96.92,96.76,96.87,66288.0,90.3372,90.4866,90.3372,90.4399,66288.0
2021-03-19 12:20:00,96.86,97.0,96.82,96.97,65343.0,90.4306,90.5613,90.3932,90.5333,65343.0
2021-03-19 12:25:00,96.98,97.05,96.95,96.97,83425.0,90.5426,90.608,90.5146,90.5333,83425.0
2021-03-19 12:30:00,96.97,97.02,96.85,96.86,71096.0,90.5333,90.5799,90.4212,90.4306,71096.0
2021-03-19 12:35:00,96.86,96.87,96.81,96.83,78194.0,90.4306,90.4399,90.3839,90.4026,78194.0
2021-03-19 12:40:00,96.82,96.97,96.81,96.93,56214.0,90.3932,90.5333,90.3839,90.4959,56214.0
2021-03-19 12:45:00,96.93,97.0,96.93,96.97,85885.0,90.4959,90.5613,90.4959,90.5333,85885.0
2021-03-19 12:50:00,96.97,96.97,96.88,96.94,39793.0,90.5333,90.5333,90.4492,90.5053,39793.0
2021-03-19 12:55:00,96.95,96.95,96.86,96.9,64731.0,90.5146,90.5146,90.4306,90.4679,64731.0
2021-03-19 13:00:00,96.9,96.91,96.73,96.78,376730.0,90.4679,90.4772,90.3092,90.3559,376730.0
2021-03-19 13:05:00,96.77,96.79,96.67,96.74,184951.0,90.3465,90.3652,90.2532,90.3185,184951.0
2021-03-19 13:10:00,96.75,96.76,96.67,96.74,35477.0,90.3279,90.3372,90.2532,90.3185,35477.0
2021-03-19 13:15:00,96.74,96.81,96.72,96.78,118354.0,90.3185,90.3839,90.2999,90.3559,118354.0
2021-03-19 13:20:00,96.78,96.8,96.71,96.75,177482.0,90.3559,90.3745,90.2905,90.3279,177482.0
2021-03-19 13:25:00,96.76,96.8,96.71,96.78,102704.0,90.3372,90.3745,90.2905,90.3559,102704.0
2021-03-19 13:30:00,96.79,96.83,96.7,96.74,106989.0,90.3652,90.4026,90.2812,90.3185,106989.0
2021-03-19 13:35:00,96.75,96.83,96.7,96.78,178140.0,90.3279,90.4026,90.2812,90.3559,178140.0
2021-03-19 13:40:00,96.79,96.84,96.76,96.81,64859.0,90.3652,90.4119,90.3372,90.3839,64859.0
2021-03-19 13:45:00,96.81,96.87,96.8,96.84,75175.0,90.3839,90.4399,90.3745,90.4119,75175.0
2021-03-19 13:50:00,96.84,96.92,96.83,96.91,76001.0,90.4119,90.4866,90.4026,90.4772,76001.0
2021-03-19 13:55:00,96.91,96.93,96.83,96.92,95632.0,90.4772,90.4959,90.4026,90.4866,95632.0
2021-03-19 14:00:00,96.92,97.01,96.87,96.9,78178.0,90.4866,90.5706,90.4399,90.4679,78178.0
2021-03-19 14:05:00,96.89,96.95,96.77,96.78,124126.0,90.4586,90.5146,90.3465,90.3559,124126.0
2021-03-19 14:10:00,96.78,96.82,96.75,96.78,84059.0,90.3559,90.3932,90.3279,90.3559,84059.0
2021-03-19 14:15:00,96.79,96.79,96.69,96.74,86411.0,90.3652,90.3652,90.2718,90.3185,86411.0
2021-03-19 14:20:00,96.75,96.77,96.71,96.76,126901.0,90.3279,90.3465,90.2905,90.3372,126901.0
2021-03-19 14:25:00,96.75,96.82,96.74,96.81,104038.0,90.3279,90.3932,90.3185,90.3839,104038.0
2021-03-19 14:30:00,96.81,96.85,96.8,96.83,47389.0,90.3839,90.4212,90.3745,90.4026,47389.0
2021-03-19 14:35:00,96.82,96.89,96.81,96.83,81825.0,90.3932,90.4586,90.3839,90.4026,81825.0
2021-03-19 14:40:00,96.83,96.92,96.82,96.9,70727.0,90.4026,90.4866,90.3932,90.4679,70727.0
2021-03-19 14:45:00,96.9,96.94,96.84,96.87,91647.0,90.4679,90.5053,90.4119,90.4399,91647.0
2021-03-19 14:50:00,96.87,96.88,96.8,96.81,102238.0,90.4399,90.4492,90.3745,90.3839,102238.0
2021-03-19 14:55:00,96.81,96.99,96.81,96.98,195495.0,90.3839,90.5519,90.3839,90.5426,195495.0
2021-03-19 15:00:00,96.97,97.0,96.87,96.88,110145.0,90.5333,90.5613,90.4399,90.4492,110145.0
2021-03-19 15:05:00,96.88,96.92,96.85,96.86,72606.0,90.4492,90.4866,90.4212,90.4306,72606.0
2021-03-19 15:10:00,96.87,96.97,96.87,96.93,132413.0,90.4399,90.5333,90.4399,90.4959,132413.0
2021-03-19 15:15:00,96.93,96.96,96.9,96.93,125072.0,90.4959,90.5239,90.4679,90.4959,125072.0
2021-03-19 15:20:00,96.93,96.98,96.89,96.91,93659.0,90.4959,90.5426,90.4586,90.4772,93659.0
2021-03-19 15:25:00,96.9,96.97,96.9,96.95,128974.0,90.4679,90.5333,90.4679,90.5146,128974.0
2021-03-19 15:30:00,96.96,97.06,96.88,97.06,165184.0,90.5239,90.6173,90.4492,90.6173,165184.0
2021-03-19 15:35:00,97.06,97.16,97.02,97.04,162619.0,90.6173,90.7106,90.5799,90.5986,162619.0
2021-03-19 15:40:00,97.04,97.19,97.03,97.11,162858.0,90.5986,90.7387,90.5893,90.664,162858.0
2021-03-19 15:45:00,97.11,97.19,96.94,97.07,311231.0,90.664,90.7387,90.5053,90.6266,311231.0
2021-03-19 15:50:00,97.07,97.07,96.79,96.81,519613.0,90.6266,90.6266,90.3652,90.3839,519613.0
2021-03-19 15:55:00,96.81,96.82,96.48,96.5,1098486.0,90.3839,90.3932,90.0758,90.0945,1098486.0
2021-03-22 09:30:00,96.41,96.44,95.82,95.85,340169.0,90.2873,90.3154,89.7348,89.7628,340169.0
2021-03-22 09:35:00,95.86,96.22,95.78,96.18,426954.0,89.7722,90.1094,89.6973,90.0719,426954.0
2021-03-22 09:40:00,96.18,96.2,95.94,96.09,311998.0,90.0719,90.0906,89.8471,89.9876,311998.0
2021-03-22 09:45:00,96.1,96.15,95.92,95.99,819285.0,89.997,90.0438,89.8284,89.894,819285.0
2021-03-22 09:50:00,95.99,96.0,95.8,95.91,442703.0,89.894,89.9033,89.716,89.819,442703.0
2021-03-22 09:55:00,95.9,95.97,95.78,95.87,216814.0,89.8097,89.8752,89.6973,89.7816,216814.0
2021-03-22 10:00:00,95.88,95.98,95.78,95.84,204417.0,89.7909,89.8846,89.6973,89.7535,204417.0
2021-03-22 10:05:00,95.86,95.87,95.7,95.76,243553.0,89.7722,89.7816,89.6224,89.6786,243553.0
2021-03-22 10:10:00,95.76,95.83,95.65,95.81,181761.0,89.6786,89.7441,89.5756,89.7254,181761.0
2021-03-22 10:15:00,95.8,95.9,95.71,95.77,210196.0,89.716,89.8097,89.6317,89.6879,210196.0
2021-03-22 10:20:00,95.78,95.8,95.54,95.58,360227.0,89.6973,89.716,89.4725,89.51,360227.0
2021-03-22 10:25:00,95.57,95.66,95.5,95.64,227733.0,89.5006,89.5849,89.4351,89.5662,227733.0
2021-03-22 10:30:00,95.65,95.75,95.59,95.69,164128.0,89.5756,89.6692,89.5194,89.613,164128.0
2021-03-22 10:35:00,95.68,95.68,95.53,95.63,157105.0,89.6036,89.6036,89.4632,89.5568,157105.0
2021-03-22 10:40:00,95.64,95.76,95.59,95.74,110158.0,89.5662,89.6786,89.5194,89.6598,110158.0
2021-03-22 10:45:00,95.73,95.82,95.68,95.74,191065.0,89.6505,89.7348,89.6036,89.6598,191065.0
2021-03-22 10:50:00,95.75,95.75,95.6,95.61,77828.0,89.6692,89.6692,89.5287,89.5381,77828.0
2021-03-22 10:55:00,95.6,95.66,95.54,95.57,125983.0,89.5287,89.5849,89.4725,89.5006,125983.0
2021-03-22 11:00:00,95.58,95.73,95.54,95.72,106991.0,89.51,89.6505,89.4725,89.6411,106991.0
2021-03-22 11:05:00,95.72,95.77,95.7,95.7,64369.0,89.6411,89.6879,89.6224,89.6224,64369.0
2021-03-22 11:10:00,95.69,95.71,95.47,95.51,105907.0,89.613,89.6317,89.407,89.4444,105907.0
2021-03-22 11:15:00,95.51,95.57,95.45,95.54,111387.0,89.4444,89.5006,89.3883,89.4725,111387.0
2021-03-22 11:20:00,95.54,95.69,95.53,95.58,85933.0,89.4725,89.613,89.4632,89.51,85933.0
2021-03-22 11:25:00,95.56,95.6,95.5,95.58,46474.0,89.4913,89.5287,89.4351,89.51,46474.0
2021-03-22 11:30:00,95.59,95.7,95.53,95.7,65264.0,89.5194,89.6224,89.4632,89.6224,65264.0
2021-03-22 11:35:00,95.7,95.8,95.69,95.78,59696.0,89.6224,89.716,89.613,89.6973,59696.0
2021-03-22 11:40:00,95.78,95.88,95.73,95.88,88029.0,89.6973,89.7909,89.6505,89.7909,88029.0
2021-03-22 11:45:00,95.89,95.89,95.75,95.76,88510.0,89.8003,89.8003,89.6692,89.6786,88510.0
2021-03-22 11:50:00,95.75,95.79,95.71,95.79,33409.0,89.6692,89.7067,89.6317,89.7067,33409.0
2021-03-22 11:55:00,95.79,95.85,95.76,95.84,47242.0,89.7067,89.7628,89.6786,89.7535,47242.0
2021-03-22 12:00:00,95.85,95.95,95.81,95.84,52263.0,89.7628,89.8565,89.7254,89.7535,52263.0
2021-03-22 12:05:00,95.84,95.85,95.68,95.69,89776.0,89.7535,89.7628,89.6036,89.613,89776.0
2021-03-22 12:10:00,95.69,95.78,95.67,95.75,42364.0,89.613,89.6973,89.5943,89.6692,42364.0
2021-03-22 12:15:00,95.75,95.76,95.68,95.71,248826.0,89.6692,89.6786,89.6036,89.6317,248826.0
2021-03-22 12:20:00,95.72,95.74,95.65,95.72,61234.0,89.6411,89.6598,89.5756,89.6411,61234.0
2021-03-22 12:25:00,95.73,95.77,95.7,95.73,31932.0,89.6505,89.6879,89.6224,89.6505,31932.0
2021-03-22 12:30:00,95.74,95.77,95.66,95.71,65469.0,89.6598,89.6879,89.5849,89.6317,65469.0
2021-03-22 12:35:00,95.71,95.79,95.69,95.77,40462.0,89.6317,89.7067,89.613,89.6879,40462.0
2021-03-22 12:40:00,95.77,95.85,95.76,95.85,124166.0,89.6879,89.7628,89.6786,89.7628,124166.0
2021-03-22 12:45:00,95.84,95.87,95.81,95.84,66006.0,89.7535,89.7816,89.7254,89.7535,66006.0
2021-03-22 12:50:00,95.83,95.85,95.78,95.82,36697.0,89.7441,89.7628,89.6973,89.7348,36697.0
2021-03-22 12:55:00,95.82,95.89,95.79,95.89,22198.0,89.7348,89.8003,89.7067,89.8003,22198.0
2021-03-22 13:00:00,95.9,95.93,95.85,95.88,33346.0,89.8097,89.8378,89.7628,89.7909,33346.0
2021-03-22 13:05:00,95.87,95.96,95.86,95.9,40924.0,89.7816,89.8659,89.7722,89.8097,40924.0
2021-03-22 13:10:00,95.89,96.03,95.86,95.99,43448.0,89.8003,89.9314,89.7722,89.894,43448.0
2021-03-22 13:15:00,95.99,96.04,95.95,96.04,98195.0,89.894,89.9408,89.8565,89.9408,98195.0
2021-03-22 13:20:00,96.05,96.12,96.03,96.09,109555.0,89.9501,90.0157,89.9314,89.9876,109555.0
2021-03-22 13:25:00,96.09,96.11,96.02,96.11,27582.0,89.9876,90.0063,89.9221,90.0063,27582.0
2021-03-22 13:30:00,96.11,96.18,96.11,96.17,120603.0,90.0063,90.0719,90.0063,90.0625,120603.0
2021-03-22 13:35:00,96.17,96.2,96.13,96.15,55748.0,90.0625,90.0906,90.0251,90.0438,55748.0
2021-03-22 13:40:00,96.15,96.25,96.14,96.2,69684.0,90.0438,90.1374,90.0344,90.0906,69684.0
2021-03-22 13:45:00,96.2,96.2,96.1,96.12,507633.0,90.0906,90.0906,89.997,90.0157,507633.0
2021-03-22 13:50:00,96.11,96.11,96.03,96.03,199834.0,90.0063,90.0063,89.9314,89.9314,199834.0
2021-03-22 13:55:00,96.03,96.1,96.02,96.07,95601.0,89.9314,89.997,89.9221,89.9689,95601.0
2021-03-22 14:00:00,96.06,96.22,96.04,96.21,102611.0,89.9595,90.1094,89.9408,90.1,102611.0
2021-03-22 14:05:00,96.21,96.29,96.21,96.25,104832.0,90.1,90.1749,90.1,90.1374,104832.0
2021-03-22 14:10:00,96.23,96.24,96.13,96.15,57596.0,90.1187,90.1281,90.0251,90.0438,57596.0
2021-03-22 14:15:00,96.15,96.18,96.12,96.18,56266.0,90.0438,90.0719,90.0157,90.0719,56266.0
2021-03-22 14:20:00,96.18,96.22,96.15,96.15,46552.0,90.0719,90.1094,90.0438,90.0438,46552.0
2021-03-22 14:25:00,96.16,96.28,96.14,96.25,296092.0,90.0532,90.1655,90.0344,90.1374,296092.0
2021-03-22 14:30:00,96.25,96.35,96.24,96.33,30375.0,90.1374,90.2311,90.1281,90.2124,30375.0
2021-03-22 14:35:00,96.32,96.47,96.32,96.44,69191.0,90.203,90.3435,90.203,90.3154,69191.0
2021-03-22 14:40:00,96.43,96.49,96.4,96.43,72086.0,90.306,90.3622,90.2779,90.306,72086.0
2021-03-22 14:45:00,96.43,96.46,96.41,96.45,42797.0,90.306,90.3341,90.2873,90.3247,42797.0
2021-03-22 14:50:00,96.46,96.46,96.38,96.41,48385.0,90.3341,90.3341,90.2592,90.2873,48385.0
2021-03-22 14:55:00,96.41,96.46,96.37,96.37,34379.0,90.2873,90.3341,90.2498,90.2498,34379.0
2021-03-22 15:00:00,96.38,96.48,96.37,96.46,52024.0,90.2592,90.3528,90.2498,90.3341,52024.0
2021-03-22 15:05:00,96.45,96.51,96.45,96.51,83066.0,90.3247,90.3809,90.3247,90.3809,83066.0
2021-03-22 15:10:00,96.51,96.53,96.47,96.48,87660.0,90.3809,90.3997,90.3435,90.3528,87660.0
2021-03-22 15:15:00,96.48,96.49,96.36,96.38,61776.0,90.3528,90.3622,90.2405,90.2592,61776.0
2021-03-22 15:20:00,96.38,96.43,96.33,96.34,65100.0,90.2592,90.306,90.2124,90.2217,65100.0
2021-03-22 15:25:00,96.34,96.34,96.24,96.26,127815.0,90.2217,90.2217,90.1281,90.1468,127815.0
2021-03-22 15:30:00,96.26,96.32,96.24,96.28,165179.0,90.1468,90.203,90.1281,90.1655,165179.0
2021-03-22 15:35:00,96.26,96.33,96.23,96.3,130061.0,90.1468,90.2124,90.1187,90.1843,130061.0
2021-03-22 15:40:00,96.3,96.34,96.16,96.21,126920.0,90.1843,90.2217,90.0532,90.1,126920.0
2021-03-22 15:45:00,96.21,96.23,96.12,96.13,125463.0,90.1,90.1187,90.0157,90.0251,125463.0
2021-03-22 15:50:00,96.14,96.19,96.09,96.13,286538.0,90.0344,90.0813,89.9876,90.0251,286538.0
2021-03-22 15:55:00,96.13,96.15,96.06,96.12,625250.0,90.0251,90.0438,89.9595,90.0157,625250.0
2021-03-23 09:30:00,95.47,95.64,95.22,95.53,313454.0,89.407,89.5662,89.1729,89.4632,313454.0
2021-03-23 09:35:00,95.54,96.16,95.52,96.13,317978.0,89.4725,90.0532,89.4538,90.0251,317978.0
2021-03-23 09:40:00,96.12,96.31,95.97,96.25,234523.0,90.0157,90.1936,89.8752,90.1374,234523.0
2021-03-23 09:45:00,96.24,96.24,96.06,96.07,202169.0,90.1281,90.1281,89.9595,89.9689,202169.0
2021-03-23 09:50:00,96.05,96.11,95.93,96.02,228397.0,89.9501,90.0063,89.8378,89.9221,228397.0
2021-03-23 09:55:00,96.01,96.31,95.98,96.3,785698.0,89.9127,90.1936,89.8846,90.1843,785698.0
2021-03-23 10:00:00,96.3,96.34,96.06,96.06,455369.0,90.1843,90.2217,89.9595,89.9595,455369.0
2021-03-23 10:05:00,96.05,96.08,95.94,95.97,170556.0,89.9501,89.9782,89.8471,89.8752,170556.0
2021-03-23 10:10:00,95.97,96.02,95.89,95.99,139938.0,89.8752,89.9221,89.8003,89.894,139938.0
2021-03-23 10:15:00,95.99,96.07,95.93,96.06,152002.0,89.894,89.9689,89.8378,89.9595,152002.0
2021-03-23 10:20:00,96.06,96.08,95.89,95.91,190165.0,89.9595,89.9782,89.8003,89.819,190165.0
2021-03-23 10:25:00,95.9,95.95,95.84,95.86,97066.0,89.8097,89.8565,89.7535,89.7722,97066.0
2021-03-23 10:30:00,95.87,95.92,95.63,95.64,238806.0,89.7816,89.8284,89.5568,89.5662,238806.0
2021-03-23 10:35:00,95.63,95.63,95.3,95.37,766730.0,89.5568,89.5568,89.2478,89.3133,766730.0
2021-03-23 10:40:00,95.38,95.44,95.3,95.38,169196.0,89.3227,89.3789,89.2478,89.3227,169196.0
2021-03-23 10:45:00,95.38,95.44,95.31,95.36,78661.0,89.3227,89.3789,89.2571,89.304,78661.0
2021-03-23 10:50:00,95.36,95.47,95.31,95.37,96314.0,89.304,89.407,89.2571,89.3133,96314.0
2021-03-23 10:55:00,95.37,95.38,95.17,95.25,113728.0,89.3133,89.3227,89.126,89.201,113728.0
2021-03-23 11:00:00,95.26,95.27,95.18,95.23,88826.0,89.2103,89.2197,89.1354,89.1822,88826.0
2021-03-23 11:05:00,95.23,95.36,95.19,95.21,239661.0,89.1822,89.304,89.1448,89.1635,239661.0
2021-03-23 11:10:00,95.2,95.37,95.16,95.32,109767.0,89.1541,89.3133,89.1167,89.2665,109767.0
2021-03-23 11:15:00,95.32,95.48,95.32,95.43,96389.0,89.2665,89.4163,89.2665,89.3695,96389.0
2021-03-23 11:20:00,95.43,95.62,95.42,95.62,109382.0,89.3695,89.5475,89.3602,89.5475,109382.0
2021-03-23 11:25:00,95.62,95.68,95.57,95.66,68689.0,89.5475,89.6036,89.5006,89.5849,68689.0
2021-03-23 11:30:00,95.67,95.68,95.52,95.58,94774.0,89.5943,89.6036,89.4538,89.51,94774.0
2021-03-23 11:35:00,95.58,95.63,95.46,95.47,98193.0,89.51,89.5568,89.3976,89.407,98193.0
2021-03-23 11:40:00,95.47,95.48,95.33,95.35,60018.0,89.407,89.4163,89.2759,89.2946,60018.0
2021-03-23 11:45:00,95.35,95.43,95.35,95.43,38398.0,89.2946,89.3695,89.2946,89.3695,38398.0
2021-03-23 11:50:00,95.43,95.44,95.35,95.37,90580.0,89.3695,89.3789,89.2946,89.3133,90580.0
2021-03-23 11:55:00,95.37,95.51,95.32,95.44,44264.0,89.3133,89.4444,89.2665,89.3789,44264.0
2021-03-23 12:00:00,95.45,95.55,95.42,95.44,100629.0,89.3883,89.4819,89.3602,89.3789,100629.0
2021-03-23 12:05:00,95.44,95.47,95.27,95.36,214772.0,89.3789,89.407,89.2197,89.304,214772.0
2021-03-23 12:10:00,95.37,95.39,95.29,95.35,54241.0,89.3133,89.3321,89.2384,89.2946,54241.0
2021-03-23 12:15:00,95.36,95.4,95.28,95.32,53940.0,89.304,89.3414,89.229,89.2665,53940.0
2021-03-23 12:20:00,95.33,95.39,95.26,95.35,302060.0,89.2759,89.3321,89.2103,89.2946,302060.0
2021-03-23 12:25:00,95.36,95.39,95.29,95.35,234645.0,89.304,89.3321,89.2384,89.2946,234645.0
2021-03-23 12:30:00,95.35,95.4,95.28,95.28,93990.0,89.2946,89.3414,89.229,89.229,93990.0
2021-03-23 12:35:00,95.28,95.43,95.28,95.41,53101.0,89.229,89.3695,89.229,89.3508,53101.0
2021-03-23 12:40:00,95.41,95.42,95.32,95.34,34674.0,89.3508,89.3602,89.2665,89.2852,34674.0
2021-03-23 12:45:00,95.35,95.35,95.27,95.27,34252.0,89.2946,89.2946,89.2197,89.2197,34252.0
2021-03-23 12:50:00,95.28,95.35,95.26,95.32,122288.0,89.229,89.2946,89.2103,89.2665,122288.0
2021-03-23 12:55:00,95.31,95.35,95.3,95.32,55360.0,89.2571,89.2946,89.2478,89.2665,55360.0
2021-03-23 13:00:00,95.32,95.38,95.29,95.34,87849.0,89.2665,89.3227,89.2384,89.2852,87849.0
2021-03-23 13:05:00,95.34,95.35,95.21,95.22,39124.0,89.2852,89.2946,89.1635,89.1729,39124.0
2021-03-23 13:10:00,95.21,95.23,95.15,95.21,55199.0,89.1635,89.1822,89.1073,89.1635,55199.0
2021-03-23 13:15:00,95.21,95.32,95.2,95.31,104231.0,89.1635,89.2665,89.1541,89.2571,104231.0
2021-03-23 13:20:00,95.31,95.32,95.24,95.26,77847.0,89.2571,89.2665,89.1916,89.2103,77847.0
2021-03-23 13:25:00,95.26,95.27,95.21,95.23,50229.0,89.2103,89.2197,89.1635,89.1822,50229.0
2021-03-23 13:30:00,95.23,95.25,95.09,95.1,61651.0,89.1822,89.201,89.0511,89.0605,61651.0
2021-03-23 13:35:00,95.09,95.16,94.99,95.0,466012.0,89.0511,89.1167,88.9575,88.9668,466012.0
2021-03-23 13:40:00,94.99,95.0,94.86,94.87,108283.0,88.9575,88.9668,88.8357,88.8451,108283.0
2021-03-23 13:45:00,94.88,94.91,94.74,94.84,245919.0,88.8545,88.8825,88.7233,88.817,245919.0
2021-03-23 13:50:00,94.85,94.86,94.78,94.84,182619.0,88.8264,88.8357,88.7608,88.817,182619.0
2021-03-23 13:55:00,94.84,94.87,94.79,94.85,81804.0,88.817,88.8451,88.7702,88.8264,81804.0
2021-03-23 14:00:00,94.85,94.89,94.8,94.87,125900.0,88.8264,88.8638,88.7795,88.8451,125900.0
2021-03-23 14:05:00,94.87,94.92,94.79,94.92,82920.0,88.8451,88.8919,88.7702,88.8919,82920.0
2021-03-23 14:10:00,94.92,95.02,94.86,94.96,140073.0,88.8919,88.9856,88.8357,88.9294,140073.0
2021-03-23 14:15:00,94.95,94.95,94.84,94.85,144880.0,88.92,88.92,88.817,88.8264,144880.0
2021-03-23 14:20:00,94.86,94.87,94.8,94.81,66302.0,88.8357,88.8451,88.7795,88.7889,66302.0
2021-03-23 14:25:00,94.8,94.82,94.73,94.79,236807.0,88.7795,88.7983,88.714,88.7702,236807.0
2021-03-23 14:30:00,94.8,94.81,94.68,94.7,351180.0,88.7795,88.7889,88.6672,88.6859,351180.0
2021-03-23 14:35:00,94.7,94.71,94.61,94.62,87833.0,88.6859,88.6952,88.6016,88.611,87833.0
2021-03-23 14:40:00,94.64,94.65,94.45,94.53,312046.0,88.6297,88.6391,88.4518,88.5267,312046.0
2021-03-23 14:45:00,94.52,94.66,94.46,94.65,195262.0,88.5173,88.6484,88.4611,88.6391,195262.0
2021-03-23 14:50:00,94.63,94.69,94.62,94.62,97915.0,88.6203,88.6765,88.611,88.611,97915.0
2021-03-23 14:55:00,94.62,94.63,94.47,94.48,86558.0,88.611,88.6203,88.4705,88.4799,86558.0
2021-03-23 15:00:00,94.48,94.65,94.38,94.65,279862.0,88.4799,88.6391,88.3862,88.6391,279862.0
2021-03-23 15:05:00,94.65,94.66,94.48,94.5,304006.0,88.6391,88.6484,88.4799,88.4986,304006.0
2021-03-23 15:10:00,94.5,94.51,94.36,94.37,131995.0,88.4986,88.5079,88.3675,88.3768,131995.0
2021-03-23 15:15:00,94.36,94.48,94.32,94.41,128770.0,88.3675,88.4799,88.33,88.4143,128770.0
2021-03-23 15:20:00,94.41,94.41,94.26,94.27,159180.0,88.4143,88.4143,88.2738,88.2832,159180.0
2021-03-23 15:25:00,94.27,94.43,94.22,94.28,416746.0,88.2832,88.433,88.2364,88.2926,416746.0
2021-03-23 15:30:00,94.24,94.27,94.15,94.18,326209.0,88.2551,88.2832,88.1708,88.1989,326209.0
2021-03-23 15:35:00,94.18,94.22,94.09,94.14,438174.0,88.1989,88.2364,88.1146,88.1614,438174.0
2021-03-23 15:40:00,94.13,94.26,94.1,94.21,408193.0,88.1521,88.2738,88.124,88.227,408193.0
2021-03-23 15:45:00,94.21,94.39,94.19,94.26,935110.0,88.227,88.3956,88.2083,88.2738,935110.0
2021-03-23 15:50:00,94.26,94.4,94.14,94.39,380630.0,88.2738,88.4049,88.1614,88.3956,380630.0
2021-03-23 15:55:00,94.39,94.49,94.33,94.41,766834.0,88.3956,88.4892,88.3394,88.4143,766834.0
2021-03-24 09:30:00,95.0,95.47,94.89,95.4,516602.0,88.9668,89.407,88.8638,89.3414,516602.0
2021-03-24 09:35:00,95.4,95.84,95.4,95.81,693061.0,89.3414,89.7535,89.3414,89.7254,693061.0
2021-03-24 09:40:00,95.81,95.96,95.75,95.9,387572.0,89.7254,89.8659,89.6692,89.8097,387572.0
2021-03-24 09:45:00,95.91,96.13,95.88,95.98,271451.0,89.819,90.0251,89.7909,89.8846,271451.0
2021-03-24 09:50:00,95.97,96.01,95.71,95.75,245345.0,89.8752,89.9127,89.6317,89.6692,245345.0
2021-03-24 09:55:00,95.74,95.92,95.74,95.82,205219.0,89.6598,89.8284,89.6598,89.7348,205219.0
2021-03-24 10:00:00,95.8,96.06,95.8,95.93,199192.0,89.716,89.9595,89.716,89.8378,199192.0
2021-03-24 10:05:00,95.93,96.05,95.86,95.87,140537.0,89.8378,89.9501,89.7722,89.7816,140537.0
2021-03-24 10:10:00,95.88,96.17,95.87,96.08,193157.0,89.7909,90.0625,89.7816,89.9782,193157.0
2021-03-24 10:15:00,96.09,96.11,95.89,95.96,252697.0,89.9876,90.0063,89.8003,89.8659,252697.0
2021-03-24 10:20:00,95.95,96.06,95.92,95.97,109969.0,89.8565,89.9595,89.8284,89.8752,109969.0
2021-03-24 10:25:00,95.97,96.0,95.92,95.99,92631.0,89.8752,89.9033,89.8284,89.894,92631.0
2021-03-24 10:30:00,96.0,96.09,95.91,96.02,134679.0,89.9033,89.9876,89.819,89.9221,134679.0
2021-03-24 10:35:00,96.0,96.25,96.0,96.22,145665.0,89.9033,90.1374,89.9033,90.1094,145665.0
2021-03-24 10:40:00,96.22,96.33,96.21,96.29,193694.0,90.1094,90.2124,90.1,90.1749,193694.0
2021-03-24 10:45:00,96.31,96.5,96.3,96.44,202697.0,90.1936,90.3716,90.1843,90.3154,202697.0
2021-03-24 10:50:00,96.44,96.52,96.43,96.5,106638.0,90.3154,90.3903,90.306,90.3716,106638.0
2021-03-24 10:55:00,96.5,96.53,96.4,96.53,180651.0,90.3716,90.3997,90.2779,90.3997,180651.0
2021-03-24 11:00:00,96.54,96.57,96.4,96.44,225058.0,90.409,90.4371,90.2779,90.3154,225058.0
2021-03-24 11:05:00,96.45,96.49,96.36,96.39,228013.0,90.3247,90.3622,90.2405,90.2686,228013.0
2021-03-24 11:10:00,96.4,96.43,96.26,96.26,101656.0,90.2779,90.306,90.1468,90.1468,101656.0
2021-03-24 11:15:00,96.26,96.29,96.12,96.12,68411.0,90.1468,90.1749,90.0157,90.0157,68411.0
2021-03-24 11:20:00,96.11,96.18,96.09,96.18,113766.0,90.0063,90.0719,89.9876,90.0719,113766.0
2021-03-24 11:25:00,96.19,96.27,96.19,96.2,63108.0,90.0813,90.1562,90.0813,90.0906,63108.0
2021-03-24 11:30:00,96.22,96.28,96.17,96.2,115542.0,90.1094,90.1655,90.0625,90.0906,115542.0
2021-03-24 11:35:00,96.2,96.31,96.19,96.26,64135.0,90.0906,90.1936,90.0813,90.1468,64135.0
2021-03-24 11:40:00,96.26,96.26,96.08,96.13,64406.0,90.1468,90.1468,89.9782,90.0251,64406.0
2021-03-24 11:45:00,96.13,96.25,96.11,96.22,54837.0,90.0251,90.1374,90.0063,90.1094,54837.0
2021-03-24 11:50:00,96.23,96.28,96.18,96.23,64932.0,90.1187,90.1655,90.0719,90.1187,64932.0
2021-03-24 11:55:00,96.22,96.29,96.16,96.25,105068.0,90.1094,90.1749,90.0532,90.1374,105068.0
2021-03-24 12:00:00,96.27,96.41,96.26,96.41,119043.0,90.1562,90.2873,90.1468,90.2873,119043.0
2021-03-24 12:05:00,96.4,96.43,96.34,96.42,80621.0,90.2779,90.306,90.2217,90.2966,80621.0
2021-03-24 12:10:00,96.42,96.48,96.37,96.42,71066.0,90.2966,90.3528,90.2498,90.2966,71066.0
2021-03-24 12:15:00,96.41,96.52,96.41,96.45,95245.0,90.2873,90.3903,90.2873,90.3247,95245.0
2021-03-24 12:20:00,96.46,96.51,96.43,96.5,63556.0,90.3341,90.3809,90.306,90.3716,63556.0
2021-03-24 12:25:00,96.51,96.53,96.46,96.52,103454.0,90.3809,90.3997,90.3341,90.3903,103454.0
2021-03-24 12:30:00,96.52,96.54,96.4,96.41,156125.0,90.3903,90.409,90.2779,90.2873,156125.0
2021-03-24 12:35:00,96.41,96.52,96.38,96.52,106184.0,90.2873,90.3903,90.2592,90.3903,106184.0
2021-03-24 12:40:00,96.53,96.62,96.5,96.58,82606.0,90.3997,90.4839,90.3716,90.4465,82606.0
2021-03-24 12:45:00,96.59,96.61,96.37,96.39,106944.0,90.4559,90.4746,90.2498,90.2686,106944.0
2021-03-24 12:50:00,96.39,96.39,96.31,96.33,55085.0,90.2686,90.2686,90.1936,90.2124,55085.0
2021-03-24 12:55:00,96.31,96.43,96.3,96.42,74862.0,90.1936,90.306,90.1843,90.2966,74862.0
2021-03-24 13:00:00,96.42,96.44,96.26,96.28,97334.0,90.2966,90.3154,90.1468,90.1655,97334.0
2021-03-24 13:05:00,96.29,96.32,96.17,96.19,117334.0,90.1749,90.203,90.0625,90.0813,117334.0
2021-03-24 13:10:00,96.2,96.2,96.05,96.06,50483.0,90.0906,90.0906,89.9501,89.9595,50483.0
2021-03-24 13:15:00,96.05,96.05,95.87,95.9,565518.0,89.9501,89.9501,89.7816,89.8097,565518.0
2021-03-24 13:20:00,95.9,96.05,95.87,96.05,59628.0,89.8097,89.9501,89.7816,89.9501,59628.0
2021-03-24 13:25:00,96.06,96.12,95.99,96.09,109886.0,89.9595,90.0157,89.894,89.9876,109886.0
2021-03-24 13:30:00,96.09,96.15,96.08,96.09,162633.0,89.9876,90.0438,89.9782,89.9876,162633.0
2021-03-24 13:35:00,96.09,96.18,96.08,96.14,103233.0,89.9876,90.0719,89.9782,90.0344,103233.0
2021-03-24 13:40:00,96.15,96.18,95.84,95.84,149306.0,90.0438,90.0719,89.7535,89.7535,149306.0
2021-03-24 13:45:00,95.86,96.09,95.83,96.09,202375.0,89.7722,89.9876,89.7441,89.9876,202375.0
2021-03-24 13:50:00,96.09,96.16,96.06,96.06,133333.0,89.9876,90.0532,89.9595,89.9595,133333.0
2021-03-24 13:55:00,96.07,96.11,96.01,96.06,100699.0,89.9689,90.0063,89.9127,89.9595,100699.0
2021-03-24 14:00:00,96.06,96.08,95.91,95.97,157950.0,89.9595,89.9782,89.819,89.8752,157950.0
2021-03-24 14:05:00,95.97,96.05,95.9,96.04,157837.0,89.8752,89.9501,89.8097,89.9408,157837.0
2021-03-24 14:10:00,96.03,96.06,95.97,96.0,136423.0,89.9314,89.9595,89.8752,89.9033,136423.0
2021-03-24 14:15:00,96.01,96.06,95.94,96.02,174534.0,89.9127,89.9595,89.8471,89.9221,174534.0
2021-03-24 14:20:00,96.01,96.09,95.99,96.0,126295.0,89.9127,89.9876,89.894,89.9033,126295.0
2021-03-24 14:25:00,95.99,96.02,95.86,95.88,134552.0,89.894,89.9221,89.7722,89.7909,134552.0
2021-03-24 14:30:00,95.88,95.88,95.66,95.8,194646.0,89.7909,89.7909,89.5849,89.716,194646.0
2021-03-24 14:35:00,95.78,95.82,95.65,95.69,151143.0,89.6973,89.7348,89.5756,89.613,151143.0
2021-03-24 14:40:00,95.68,95.72,95.56,95.6,224380.0,89.6036,89.6411,89.4913,89.5287,224380.0
2021-03-24 14:45:00,95.59,95.86,95.56,95.84,206835.0,89.5194,89.7722,89.4913,89.7535,206835.0
2021-03-24 14:50:00,95.84,95.87,95.63,95.64,168224.0,89.7535,89.7816,89.5568,89.5662,168224.0
2021-03-24 14:55:00,95.63,95.78,95.6,95.61,240627.0,89.5568,89.6973,89.5287,89.5381,240627.0
2021-03-24 15:00:00,95.62,95.79,95.6,95.74,144073.0,89.5475,89.7067,89.5287,89.6598,144073.0
2021-03-24 15:05:00,95.75,95.88,95.73,95.8,93044.0,89.6692,89.7909,89.6505,89.716,93044.0
2021-03-24 15:10:00,95.79,95.83,95.75,95.78,87304.0,89.7067,89.7441,89.6692,89.6973,87304.0
2021-03-24 15:15:00,95.79,95.96,95.76,95.87,99761.0,89.7067,89.8659,89.6786,89.7816,99761.0
2021-03-24 15:20:00,95.87,95.88,95.65,95.74,91780.0,89.7816,89.7909,89.5756,89.6598,91780.0
2021-03-24 15:25:00,95.73,95.74,95.62,95.64,91302.0,89.6505,89.6598,89.5475,89.5662,91302.0
2021-03-24 15:30:00,95.64,95.67,95.48,95.49,228439.0,89.5662,89.5943,89.4163,89.4257,228439.0
2021-03-24 15:35:00,95.49,95.64,95.41,95.49,178391.0,89.4257,89.5662,89.3508,89.4257,178391.0
2021-03-24 15:40:00,95.49,95.58,95.44,95.45,127603.0,89.4257,89.51,89.3789,89.3883,127603.0
2021-03-24 15:45:00,95.45,95.61,95.44,95.52,167161.0,89.3883,89.5381,89.3789,89.4538,167161.0
2021-03-24 15:50:00,95.52,95.52,95.35,95.37,432764.0,89.4538,89.4538,89.2946,89.3133,432764.0
2021-03-24 15:55:00,95.37,95.38,95.11,95.13,575887.0,89.3133,89.3227,89.0698,89.0886,575887.0
2021-03-25 09:30:00,94.82,94.88,94.47,94.47,368385.0,88.7983,88.8545,88.4705,88.4705,368385.0
2021-03-25 09:35:00,94.46,94.65,94.32,94.38,277834.0,88.4611,88.6391,88.33,88.3862,277834.0
2021-03-25 09:40:00,94.39,94.48,94.29,94.46,228641.0,88.3956,88.4799,88.3019,88.4611,228641.0
2021-03-25 09:45:00,94.46,94.64,94.41,94.59,180934.0,88.4611,88.6297,88.4143,88.5829,180934.0
2021-03-25 09:50:00,94.58,94.58,94.31,94.38,200365.0,88.5735,88.5735,88.3206,88.3862,200365.0
2021-03-25 09:55:00,94.37,94.65,94.25,94.45,654335.0,88.3768,88.6391,88.2645,88.4518,654335.0
2021-03-25 10:00:00,94.45,94.61,94.26,94.56,764628.0,88.4518,88.6016,88.2738,88.5548,764628.0
2021-03-25 10:05:00,94.57,94.66,94.5,94.63,153225.0,88.5641,88.6484,88.4986,88.6203,153225.0
2021-03-25 10:10:00,94.63,94.71,94.56,94.61,153142.0,88.6203,88.6952,88.5548,88.6016,153142.0
2021-03-25 10:15:00,94.61,94.61,94.36,94.48,330597.0,88.6016,88.6016,88.3675,88.4799,330597.0
2021-03-25 10:20:00,94.48,94.75,94.48,94.68,162387.0,88.4799,88.7327,88.4799,88.6672,162387.0
2021-03-25 10:25:00,94.7,94.78,94.59,94.66,251813.0,88.6859,88.7608,88.5829,88.6484,251813.0
2021-03-25 10:30:00,94.66,94.78,94.56,94.57,190219.0,88.6484,88.7608,88.5548,88.5641,190219.0
2021-03-25 10:35:00,94.57,94.58,94.46,94.49,148811.0,88.5641,88.5735,88.4611,88.4892,148811.0
2021-03-25 10:40:00,94.49,94.5,94.28,94.33,149839.0,88.4892,88.4986,88.2926,88.3394,149839.0
2021-03-25 10:45:00,94.34,94.39,94.15,94.2,180136.0,88.3487,88.3956,88.1708,88.2176,180136.0
2021-03-25 10:50:00,94.18,94.18,93.97,93.98,250080.0,88.1989,88.1989,88.0022,88.0116,250080.0
2021-03-25 10:55:00,93.98,94.2,93.95,94.18,186501.0,88.0116,88.2176,87.9835,88.1989,186501.0
2021-03-25 11:00:00,94.19,94.19,93.98,94.03,132523.0,88.2083,88.2083,88.0116,88.0584,132523.0
2021-03-25 11:05:00,94.03,94.25,93.97,94.15,134562.0,88.0584,88.2645,88.0022,88.1708,134562.0
2021-03-25 11:10:00,94.16,94.46,94.13,94.44,182180.0,88.1802,88.4611,88.1521,88.4424,182180.0
2021-03-25 11:15:00,94.43,94.56,94.38,94.55,132981.0,88.433,88.5548,88.3862,88.5454,132981.0
2021-03-25 11:20:00,94.54,94.65,94.52,94.59,344422.0,88.536,88.6391,88.5173,88.5829,344422.0
2021-03-25 11:25:00,94.58,94.75,94.52,94.74,181538.0,88.5735,88.7327,88.5173,88.7233,181538.0
2021-03-25 11:30:00,94.74,95.12,94.7,95.1,858054.0,88.7233,89.0792,88.6859,89.0605,858054.0
2021-03-25 11:35:00,95.1,95.17,95.07,95.07,468110.0,89.0605,89.126,89.0324,89.0324,468110.0
2021-03-25 11:40:00,95.06,95.08,94.92,94.95,156826.0,89.023,89.0417,88.8919,88.92,156826.0
2021-03-25 11:45:00,94.94,95.08,94.87,94.97,170309.0,88.9106,89.0417,88.8451,88.9387,170309.0
2021-03-25 11:50:00,94.97,95.34,94.91,95.32,328961.0,88.9387,89.2852,88.8825,89.2665,328961.0
2021-03-25 11:55:00,95.31,95.59,95.27,95.56,153819.0,89.2571,89.5194,89.2197,89.4913,153819.0
2021-03-25 12:00:00,95.55,95.65,95.43,95.47,350030.0,89.4819,89.5756,89.3695,89.407,350030.0
2021-03-25 12:05:00,95.46,95.46,95.31,95.34,325388.0,89.3976,89.3976,89.2571,89.2852,325388.0
2021-03-25 12:10:00,95.36,95.44,95.33,95.36,134166.0,89.304,89.3789,89.2759,89.304,134166.0
2021-03-25 12:15:00,95.37,95.62,95.37,95.61,139229.0,89.3133,89.5475,89.3133,89.5381,139229.0
2021-03-25 12:20:00,95.61,95.67,95.53,95.64,402295.0,89.5381,89.5943,89.4632,89.5662,402295.0
2021-03-25 12:25:00,95.64,95.74,95.6,95.61,445694.0,89.5662,89.6598,89.5287,89.5381,445694.0
2021-03-25 12:30:00,95.61,95.79,95.6,95.75,190093.0,89.5381,89.7067,89.5287,89.6692,190093.0
2021-03-25 12:35:00,95.76,95.81,95.72,95.78,101031.0,89.6786,89.7254,89.6411,89.6973,101031.0
2021-03-25 12:40:00,95.78,95.91,95.72,95.89,103342.0,89.6973,89.819,89.6411,89.8003,103342.0
2021-03-25 12:45:00,95.9,96.06,95.89,96.05,113783.0,89.8097,89.9595,89.8003,89.9501,113783.0
2021-03-25 12:50:00,96.04,96.1,95.98,95.98,130587.0,89.9408,89.997,89.8846,89.8846,130587.0
2021-03-25 12:55:00,95.98,96.02,95.9,95.95,238560.0,89.8846,89.9221,89.8097,89.8565,238560.0
2021-03-25 13:00:00,95.95,95.96,95.78,95.88,368266.0,89.8565,89.8659,89.6973,89.7909,368266.0
2021-03-25 13:05:00,95.87,95.97,95.86,95.9,182666.0,89.7816,89.8752,89.7722,89.8097,182666.0
2021-03-25 13:10:00,95.9,96.02,95.84,96.01,134363.0,89.8097,89.9221,89.7535,89.9127,134363.0
2021-03-25 13:15:00,96.01,96.07,95.96,95.99,141297.0,89.9127,89.9689,89.8659,89.894,141297.0
2021-03-25 13:20:00,96.0,96.04,95.92,95.97,112419.0,89.9033,89.9408,89.8284,89.8752,112419.0
2021-03-25 13:25:00,95.96,96.02,95.84,95.85,129046.0,89.8659,89.9221,89.7535,89.7628,129046.0
2021-03-25 13:30:00,95.86,95.88,95.71,95.74,98694.0,89.7722,89.7909,89.6317,89.6598,98694.0
2021-03-25 13:35:00,95.75,95.84,95.64,95.81,184642.0,89.6692,89.7535,89.5662,89.7254,184642.0
2021-03-25 13:40:00,95.82,96.09,95.82,96.08,114123.0,89.7348,89.9876,89.7348,89.9782,114123.0
2021-03-25 13:45:00,96.07,96.18,95.88,95.98,264166.0,89.9689,90.0719,89.7909,89.8846,264166.0
2021-03-25 13:50:00,95.97,96.02,95.9,96.01,62625.0,89.8752,89.9221,89.8097,89.9127,62625.0
2021-03-25 13:55:00,96.01,96.04,95.8,95.82,148338.0,89.9127,89.9408,89.716,89.7348,148338.0
2021-03-25 14:00:00,95.81,95.85,95.75,95.79,136047.0,89.7254,89.7628,89.6692,89.7067,136047.0
2021-03-25 14:05:00,95.79,95.92,95.77,95.86,95583.0,89.7067,89.8284,89.6879,89.7722,95583.0
2021-03-25 14:10:00,95.85,95.97,95.83,95.96,75596.0,89.7628,89.8752,89.7441,89.8659,75596.0
2021-03-25 14:15:00,95.99,96.13,95.91,96.13,96154.0,89.894,90.0251,89.819,90.0251,96154.0
2021-03-25 14:20:00,96.12,96.12,96.0,96.07,120964.0,90.0157,90.0157,89.9033,89.9689,120964.0
2021-03-25 14:25:00,96.06,96.09,95.77,95.78,165316.0,89.9595,89.9876,89.6879,89.6973,165316.0
2021-03-25 14:30:00,95.79,95.85,95.77,95.84,183469.0,89.7067,89.7628,89.6879,89.7535,183469.0
2021-03-25 14:35:00,95.83,96.13,95.8,96.11,192642.0,89.7441,90.0251,89.716,90.0063,192642.0
2021-03-25 14:40:00,96.11,96.22,96.1,96.2,77769.0,90.0063,90.1094,89.997,90.0906,77769.0
2021-03-25 14:45:00,96.21,96.26,96.16,96.17,100697.0,90.1,90.1468,90.0532,90.0625,100697.0
2021-03-25 14:50:00,96.17,96.32,96.15,96.31,111412.0,90.0625,90.203,90.0438,90.1936,111412.0
2021-03-25 14:55:00,96.31,96.31,96.19,96.25,154045.0,90.1936,90.1936,90.0813,90.1374,154045.0
2021-03-25 15:00:00,96.25,96.33,96.14,96.22,177887.0,90.1374,90.2124,90.0344,90.1094,177887.0
2021-03-25 15:05:00,96.23,96.26,96.14,96.19,109935.0,90.1187,90.1468,90.0344,90.0813,109935.0
2021-03-25 15:10:00,96.19,96.4,96.18,96.34,199746.0,90.0813,90.2779,90.0719,90.2217,199746.0
2021-03-25 15:15:00,96.35,96.55,96.35,96.54,132273.0,90.2311,90.4184,90.2311,90.409,132273.0
2021-03-25 15:20:00,96.53,96.58,96.47,96.53,101348.0,90.3997,90.4465,90.3435,90.3997,101348.0
2021-03-25 15:25:00,96.53,96.61,96.46,96.6,252768.0,90.3997,90.4746,90.3341,90.4652,252768.0
2021-03-25 15:30:00,96.6,96.67,96.54,96.66,177533.0,90.4652,90.5308,90.409,90.5214,177533.0
2021-03-25 15:35:00,96.67,96.68,96.58,96.65,157473.0,90.5308,90.5401,90.4465,90.512,157473.0
2021-03-25 15:40:00,96.65,96.75,96.58,96.63,246071.0,90.512,90.6057,90.4465,90.4933,246071.0
2021-03-25 15:45:00,96.63,96.67,96.55,96.58,221731.0,90.4933,90.5308,90.4184,90.4465,221731.0
2021-03-25 15:50:00,96.58,96.8,96.57,96.65,379756.0,90.4465,90.6525,90.4371,90.512,379756.0
2021-03-25 15:55:00,96.65,96.66,96.57,96.64,600525.0,90.512,90.5214,90.4371,90.5027,600525.0
2021-03-26 09:30:00,97.17,97.36,97.15,97.22,499822.0,90.999,91.177,90.9803,91.0458,499822.0
2021-03-26 09:35:00,97.22,97.26,96.86,97.0,368469.0,91.0458,91.0833,90.7087,90.8398,368469.0
2021-03-26 09:40:00,96.98,97.08,96.83,97.02,334989.0,90.8211,90.9147,90.6806,90.8585,334989.0
2021-03-26 09:45:00,97.05,97.07,96.81,96.89,238619.0,90.8866,90.9054,90.6619,90.7368,238619.0
2021-03-26 09:50:00,96.87,96.97,96.81,96.87,362554.0,90.7181,90.8117,90.6619,90.7181,362554.0
2021-03-26 09:55:00,96.87,97.14,96.87,97.11,227537.0,90.7181,90.9709,90.7181,90.9428,227537.0
2021-03-26 10:00:00,97.12,97.24,97.06,97.17,188933.0,90.9522,91.0646,90.896,90.999,188933.0
2021-03-26 10:05:00,97.16,97.23,97.1,97.19,154283.0,90.9897,91.0552,90.9335,91.0177,154283.0
2021-03-26 10:10:00,97.18,97.38,97.15,97.38,133313.0,91.0084,91.1957,90.9803,91.1957,133313.0
2021-03-26 10:15:00,97.38,97.47,97.31,97.45,133602.0,91.1957,91.28,91.1301,91.2612,133602.0
2021-03-26 10:20:00,97.45,97.59,97.42,97.58,210292.0,91.2612,91.3923,91.2331,91.383,210292.0
2021-03-26 10:25:00,97.58,97.63,97.53,97.61,458333.0,91.383,91.4298,91.3362,91.4111,458333.0
2021-03-26 10:30:00,97.62,97.68,97.51,97.56,384791.0,91.4204,91.4766,91.3174,91.3643,384791.0
2021-03-26 10:35:00,97.56,97.57,97.43,97.5,122842.0,91.3643,91.3736,91.2425,91.3081,122842.0
2021-03-26 10:40:00,97.51,97.57,97.47,97.48,88374.0,91.3174,91.3736,91.28,91.2893,88374.0
2021-03-26 10:45:00,97.47,97.5,97.28,97.32,121921.0,91.28,91.3081,91.102,91.1395,121921.0
2021-03-26 10:50:00,97.31,97.45,97.3,97.35,115833.0,91.1301,91.2612,91.1208,91.1676,115833.0
2021-03-26 10:55:00,97.34,97.36,97.23,97.25,108425.0,91.1582,91.177,91.0552,91.0739,108425.0
2021-03-26 11:00:00,97.26,97.34,97.2,97.3,74307.0,91.0833,91.1582,91.0271,91.1208,74307.0
2021-03-26 11:05:00,97.31,97.36,97.26,97.34,123395.0,91.1301,91.177,91.0833,91.1582,123395.0
2021-03-26 11:10:00,97.35,97.36,97.07,97.08,102105.0,91.1676,91.177,90.9054,90.9147,102105.0
2021-03-26 11:15:00,97.06,97.09,96.99,97.05,100453.0,90.896,90.9241,90.8305,90.8866,100453.0
2021-03-26 11:20:00,97.05,97.13,97.04,97.08,89339.0,90.8866,90.9616,90.8773,90.9147,89339.0
2021-03-26 11:25:00,97.06,97.29,97.06,97.29,140822.0,90.896,91.1114,90.896,91.1114,140822.0
2021-03-26 11:30:00,97.28,97.32,97.2,97.31,69895.0,91.102,91.1395,91.0271,91.1301,69895.0
2021-03-26 11:35:00,97.3,97.31,97.24,97.29,88961.0,91.1208,91.1301,91.0646,91.1114,88961.0
2021-03-26 11:40:00,97.29,97.33,97.23,97.29,89685.0,91.1114,91.1489,91.0552,91.1114,89685.0
2021-03-26 11:45:00,97.29,97.36,97.2,97.33,158746.0,91.1114,91.177,91.0271,91.1489,158746.0
2021-03-26 11:50:00,97.33,97.36,97.19,97.24,73443.0,91.1489,91.177,91.0177,91.0646,73443.0
2021-03-26 11:55:00,97.24,97.31,97.22,97.26,143552.0,91.0646,91.1301,91.0458,91.0833,143552.0
2021-03-26 12:00:00,97.26,97.34,97.23,97.26,114961.0,91.0833,91.1582,91.0552,91.0833,114961.0
2021-03-26 12:05:00,97.26,97.3,97.19,97.27,68979.0,91.0833,91.1208,91.0177,91.0927,68979.0
2021-03-26 12:10:00,97.27,97.35,97.25,97.34,59404.0,91.0927,91.1676,91.0739,91.1582,59404.0
2021-03-26 12:15:00,97.34,97.45,97.32,97.4,79324.0,91.1582,91.2612,91.1395,91.2144,79324.0
2021-03-26 12:20:00,97.42,97.46,97.37,97.4,57754.0,91.2331,91.2706,91.1863,91.2144,57754.0
2021-03-26 12:25:00,97.41,97.42,97.36,97.42,58729.0,91.2238,91.2331,91.177,91.2331,58729.0
2021-03-26 12:30:00,97.42,97.49,97.4,97.47,64187.0,91.2331,91.2987,91.2144,91.28,64187.0
2021-03-26 12:35:00,97.48,97.51,97.43,97.49,83383.0,91.2893,91.3174,91.2425,91.2987,83383.0
2021-03-26 12:40:00,97.49,97.57,97.48,97.56,30661.0,91.2987,91.3736,91.2893,91.3643,30661.0
2021-03-26 12:45:00,97.55,97.6,97.5,97.59,96309.0,91.3549,91.4017,91.3081,91.3923,96309.0
2021-03-26 12:50:00,97.6,97.71,97.58,97.69,55239.0,91.4017,91.5047,91.383,91.486,55239.0
2021-03-26 12:55:00,97.69,97.73,97.56,97.56,47672.0,91.486,91.5235,91.3643,91.3643,47672.0
2021-03-26 13:00:00,97.57,97.68,97.57,97.65,53554.0,91.3736,91.4766,91.3736,91.4485,53554.0
2021-03-26 13:05:00,97.66,97.78,97.66,97.78,73043.0,91.4579,91.5703,91.4579,91.5703,73043.0
2021-03-26 13:10:00,97.78,97.78,97.64,97.67,64336.0,91.5703,91.5703,91.4392,91.4673,64336.0
2021-03-26 13:15:00,97.66,97.69,97.61,97.64,70554.0,91.4579,91.486,91.4111,91.4392,70554.0
2021-03-26 13:20:00,97.63,97.67,97.6,97.66,82135.0,91.4298,91.4673,91.4017,91.4579,82135.0
2021-03-26 13:25:00,97.66,97.71,97.62,97.63,51743.0,91.4579,91.5047,91.4204,91.4298,51743.0
2021-03-26 13:30:00,97.63,97.66,97.58,97.58,49689.0,91.4298,91.4579,91.383,91.383,49689.0
2021-03-26 13:35:00,97.59,97.59,97.39,97.39,126468.0,91.3923,91.3923,91.205,91.205,126468.0
2021-03-26 13:40:00,97.4,97.4,97.29,97.31,40999.0,91.2144,91.2144,91.1114,91.1301,40999.0
2021-03-26 13:45:00,97.3,97.31,97.15,97.17,149652.0,91.1208,91.1301,90.9803,90.999,149652.0
2021-03-26 13:50:00,97.17,97.3,97.16,97.28,117904.0,90.999,91.1208,90.9897,91.102,117904.0
2021-03-26 13:55:00,97.29,97.44,97.29,97.41,126461.0,91.1114,91.2519,91.1114,91.2238,126461.0
2021-03-26 14:00:00,97.42,97.44,97.31,97.34,86206.0,91.2331,91.2519,91.1301,91.1582,86206.0
2021-03-26 14:05:00,97.35,97.37,97.14,97.16,65995.0,91.1676,91.1863,90.9709,90.9897,65995.0
2021-03-26 14:10:00,97.17,97.27,97.1,97.13,123494.0,90.999,91.0927,90.9335,90.9616,123494.0
2021-03-26 14:15:00,97.12,97.14,97.02,97.13,118008.0,90.9522,90.9709,90.8585,90.9616,118008.0
2021-03-26 14:20:00,97.14,97.4,97.11,97.38,110998.0,90.9709,91.2144,90.9428,91.1957,110998.0
2021-03-26 14:25:00,97.37,97.42,97.32,97.37,166769.0,91.1863,91.2331,91.1395,91.1863,166769.0
2021-03-26 14:30:00,97.36,97.52,97.34,97.5,135867.0,91.177,91.3268,91.1582,91.3081,135867.0
2021-03-26 14:35:00,97.5,97.58,97.4,97.44,122659.0,91.3081,91.383,91.2144,91.2519,122659.0
2021-03-26 14:40:00,97.44,97.49,97.39,97.43,76214.0,91.2519,91.2987,91.205,91.2425,76214.0
2021-03-26 14:45:00,97.43,97.43,97.14,97.19,181898.0,91.2425,91.2425,90.9709,91.0177,181898.0
2021-03-26 14:50:00,97.18,97.63,97.16,97.56,208115.0,91.0084,91.4298,90.9897,91.3643,208115.0
2021-03-26 14:55:00,97.57,97.69,97.48,97.68,178334.0,91.3736,91.486,91.2893,91.4766,178334.0
2021-03-26 15:00:00,97.67,97.7,97.62,97.67,112530.0,91.4673,91.4954,91.4204,91.4673,112530.0
2021-03-26 15:05:00,97.67,97.69,97.47,97.49,176952.0,91.4673,91.486,91.28,91.2987,176952.0
2021-03-26 15:10:00,97.5,97.67,97.47,97.58,206200.0,91.3081,91.4673,91.28,91.383,206200.0
2021-03-26 15:15:00,97.58,97.75,97.57,97.75,162769.0,91.383,91.5422,91.3736,91.5422,162769.0
2021-03-26 15:20:00,97.77,97.78,97.65,97.65,74375.0,91.5609,91.5703,91.4485,91.4485,74375.0
2021-03-26 15:25:00,97.66,97.68,97.58,97.62,171381.0,91.4579,91.4766,91.383,91.4204,171381.0
2021-03-26 15:30:00,97.61,97.78,97.61,97.77,213243.0,91.4111,91.5703,91.4111,91.5609,213243.0
2021-03-26 15:35:00,97.77,97.85,97.6,97.69,173148.0,91.5609,91.6358,91.4017,91.486,173148.0
2021-03-26 15:40:00,97.7,97.76,97.66,97.73,186728.0,91.4954,91.5516,91.4579,91.5235,186728.0
2021-03-26 15:45:00,97.74,97.87,97.71,97.85,195476.0,91.5328,91.6546,91.5047,91.6358,195476.0
2021-03-26 15:50:00,97.85,97.96,97.78,97.94,547786.0,91.6358,91.7388,91.5703,91.7201,547786.0
2021-03-26 15:55:00,97.94,98.38,97.93,98.31,1589497.0,91.7201,92.1322,91.7108,92.0666,1589497.0
2021-03-29 09:30:00,98.2,98.69,98.19,98.56,290896.0,91.9636,92.4225,91.9542,92.3007,290896.0
2021-03-29 09:35:00,98.57,98.7,98.52,98.62,316023.0,92.3101,92.4319,92.2633,92.3569,316023.0
2021-03-29 09:40:00,98.62,98.79,98.57,98.71,462278.0,92.3569,92.5161,92.3101,92.4412,462278.0
2021-03-29 09:45:00,98.71,98.79,98.4,98.48,336268.0,92.4412,92.5161,92.1509,92.2258,336268.0
2021-03-29 09:50:00,98.49,98.74,98.48,98.65,211081.0,92.2352,92.4693,92.2258,92.385,211081.0
2021-03-29 09:55:00,98.64,98.87,98.59,98.74,176254.0,92.3757,92.5911,92.3288,92.4693,176254.0
2021-03-29 10:00:00,98.73,98.92,98.64,98.88,251933.0,92.4599,92.6379,92.3757,92.6004,251933.0
2021-03-29 10:05:00,98.88,98.9,98.6,98.63,193657.0,92.6004,92.6192,92.3382,92.3663,193657.0
2021-03-29 10:10:00,98.63,98.72,98.53,98.62,96151.0,92.3663,92.4506,92.2726,92.3569,96151.0
2021-03-29 10:15:00,98.61,98.63,98.51,98.59,158640.0,92.3476,92.3663,92.2539,92.3288,158640.0
2021-03-29 10:20:00,98.58,98.59,98.27,98.3,180254.0,92.3195,92.3288,92.0292,92.0573,180254.0
2021-03-29 10:25:00,98.3,98.39,98.18,98.18,191166.0,92.0573,92.1415,91.9449,91.9449,191166.0
2021-03-29 10:30:00,98.19,98.26,98.03,98.05,149335.0,91.9542,92.0198,91.8044,91.8231,149335.0
2021-03-29 10:35:00,98.05,98.29,98.01,98.17,170902.0,91.8231,92.0479,91.7857,91.9355,170902.0
2021-03-29 10:40:00,98.17,98.17,97.94,97.96,142111.0,91.9355,91.9355,91.7201,91.7388,142111.0
2021-03-29 10:45:00,97.96,98.07,97.84,98.03,136640.0,91.7388,91.8419,91.6265,91.8044,136640.0
2021-03-29 10:50:00,98.03,98.12,97.87,97.88,153429.0,91.8044,91.8887,91.6546,91.6639,153429.0
2021-03-29 10:55:00,97.87,98.13,97.87,98.04,150247.0,91.6546,91.8981,91.6546,91.8138,150247.0
2021-03-29 11:00:00,98.03,98.17,97.91,98.15,475318.0,91.8044,91.9355,91.692,91.9168,475318.0
2021-03-29 11:05:00,98.14,98.18,97.96,98.04,420038.0,91.9074,91.9449,91.7388,91.8138,420038.0
2021-03-29 11:10:00,98.05,98.14,97.94,98.06,266966.0,91.8231,91.9074,91.7201,91.8325,266966.0
2021-03-29 11:15:00,98.06,98.18,97.99,98.03,195736.0,91.8325,91.9449,91.7669,91.8044,195736.0
2021-03-29 11:20:00,98.03,98.18,97.98,98.15,80546.0,91.8044,91.9449,91.7576,91.9168,80546.0
2021-03-29 11:25:00,98.15,98.32,98.15,98.26,237087.0,91.9168,92.076,91.9168,92.0198,237087.0
2021-03-29 11:30:00,98.27,98.37,98.2,98.33,159816.0,92.0292,92.1228,91.9636,92.0854,159816.0
2021-03-29 11:35:00,98.34,98.35,98.26,98.27,75798.0,92.0947,92.1041,92.0198,92.0292,75798.0
2021-03-29 11:40:00,98.26,98.4,98.22,98.4,76721.0,92.0198,92.1509,91.9823,92.1509,76721.0
2021-03-29 11:45:00,98.39,98.42,98.31,98.31,148812.0,92.1415,92.1696,92.0666,92.0666,148812.0
2021-03-29 11:50:00,98.32,98.4,98.28,98.35,121860.0,92.076,92.1509,92.0385,92.1041,121860.0
2021-03-29 11:55:00,98.34,98.48,98.31,98.43,152163.0,92.0947,92.2258,92.0666,92.179,152163.0
2021-03-29 12:00:00,98.43,98.48,98.38,98.39,196049.0,92.179,92.2258,92.1322,92.1415,196049.0
2021-03-29 12:05:00,98.38,98.38,98.18,98.19,103993.0,92.1322,92.1322,91.9449,91.9542,103993.0
2021-03-29 12:10:00,98.2,98.22,98.06,98.16,213958.0,91.9636,91.9823,91.8325,91.9261,213958.0
2021-03-29 12:15:00,98.16,98.19,98.09,98.13,76819.0,91.9261,91.9542,91.8606,91.8981,76819.0
2021-03-29 12:20:00,98.14,98.2,98.11,98.18,60641.0,91.9074,91.9636,91.8793,91.9449,60641.0
2021-03-29 12:25:00,98.17,98.42,98.16,98.39,64015.0,91.9355,92.1696,91.9261,92.1415,64015.0
2021-03-29 12:30:00,98.38,98.45,98.32,98.44,45421.0,92.1322,92.1977,92.076,92.1884,45421.0
2021-03-29 12:35:00,98.45,98.54,98.44,98.49,54151.0,92.1977,92.282,92.1884,92.2352,54151.0
2021-03-29 12:40:00,98.48,98.56,98.42,98.55,92082.0,92.2258,92.3007,92.1696,92.2914,92082.0
2021-03-29 12:45:00,98.55,98.57,98.43,98.44,48599.0,92.2914,92.3101,92.179,92.1884,48599.0
2021-03-29 12:50:00,98.44,98.49,98.32,98.49,83947.0,92.1884,92.2352,92.076,92.2352,83947.0
2021-03-29 12:55:00,98.48,98.54,98.44,98.44,81106.0,92.2258,92.282,92.1884,92.1884,81106.0
2021-03-29 13:00:00,98.44,98.56,98.41,98.5,125338.0,92.1884,92.3007,92.1603,92.2446,125338.0
2021-03-29 13:05:00,98.5,98.56,98.38,98.39,98257.0,92.2446,92.3007,92.1322,92.1415,98257.0
2021-03-29 13:10:00,98.38,98.46,98.33,98.37,54038.0,92.1322,92.2071,92.0854,92.1228,54038.0
2021-03-29 13:15:00,98.38,98.39,98.31,98.31,59382.0,92.1322,92.1415,92.0666,92.0666,59382.0
2021-03-29 13:20:00,98.34,98.36,98.28,98.28,38511.0,92.0947,92.1134,92.0385,92.0385,38511.0
2021-03-29 13:25:00,98.29,98.3,98.22,98.28,110927.0,92.0479,92.0573,91.9823,92.0385,110927.0
2021-03-29 13:30:00,98.27,98.53,98.23,98.52,74142.0,92.0292,92.2726,91.9917,92.2633,74142.0
2021-03-29 13:35:00,98.52,98.52,98.27,98.31,83082.0,92.2633,92.2633,92.0292,92.0666,83082.0
2021-03-29 13:40:00,98.31,98.32,98.21,98.23,95970.0,92.0666,92.076,91.973,91.9917,95970.0
2021-03-29 13:45:00,98.23,98.33,98.17,98.29,54474.0,91.9917,92.0854,91.9355,92.0479,54474.0
2021-03-29 13:50:00,98.3,98.4,98.25,98.29,62428.0,92.0573,92.1509,92.0104,92.0479,62428.0
2021-03-29 13:55:00,98.29,98.3,98.2,98.23,108219.0,92.0479,92.0573,91.9636,91.9917,108219.0
2021-03-29 14:00:00,98.23,98.29,98.12,98.26,82026.0,91.9917,92.0479,91.8887,92.0198,82026.0
2021-03-29 14:05:00,98.25,98.41,98.25,98.41,53873.0,92.0104,92.1603,92.0104,92.1603,53873.0
2021-03-29 14:10:00,98.4,98.47,98.26,98.47,98317.0,92.1509,92.2165,92.0198,92.2165,98317.0
2021-03-29 14:15:00,98.47,98.47,98.31,98.36,53931.0,92.2165,92.2165,92.0666,92.1134,53931.0
2021-03-29 14:20:00,98.38,98.45,98.33,98.45,49902.0,92.1322,92.1977,92.0854,92.1977,49902.0
2021-03-29 14:25:00,98.45,98.47,98.37,98.42,52691.0,92.1977,92.2165,92.1228,92.1696,52691.0
2021-03-29 14:30:00,98.42,98.45,98.26,98.34,99630.0,92.1696,92.1977,92.0198,92.0947,99630.0
2021-03-29 14:35:00,98.34,98.42,98.27,98.35,70474.0,92.0947,92.1696,92.0292,92.1041,70474.0
2021-03-29 14:40:00,98.35,98.5,98.34,98.48,51696.0,92.1041,92.2446,92.0947,92.2258,51696.0
2021-03-29 14:45:00,98.48,98.64,98.45,98.56,98919.0,92.2258,92.3757,92.1977,92.3007,98919.0
2021-03-29 14:50:00,98.56,98.65,98.47,98.58,102115.0,92.3007,92.385,92.2165,92.3195,102115.0
2021-03-29 14:55:00,98.6,98.6,98.41,98.52,82415.0,92.3382,92.3382,92.1603,92.2633,82415.0
2021-03-29 15:00:00,98.52,98.64,98.51,98.62,140785.0,92.2633,92.3757,92.2539,92.3569,140785.0
2021-03-29 15:05:00,98.62,98.68,98.59,98.67,88510.0,92.3569,92.4131,92.3288,92.4038,88510.0
2021-03-29 15:10:00,98.67,98.67,98.61,98.65,105690.0,92.4038,92.4038,92.3476,92.385,105690.0
2021-03-29 15:15:00,98.66,98.74,98.66,98.68,90066.0,92.3944,92.4693,92.3944,92.4131,90066.0
2021-03-29 15:20:00,98.69,98.77,98.64,98.77,74629.0,92.4225,92.4974,92.3757,92.4974,74629.0
2021-03-29 15:25:00,98.78,98.81,98.7,98.77,81934.0,92.5068,92.5349,92.4319,92.4974,81934.0
2021-03-29 15:30:00,98.77,98.77,98.57,98.58,99537.0,92.4974,92.4974,92.3101,92.3195,99537.0
2021-03-29 15:35:00,98.57,98.69,98.56,98.62,115610.0,92.3101,92.4225,92.3007,92.3569,115610.0
2021-03-29 15:40:00,98.63,98.63,98.41,98.45,180035.0,92.3663,92.3663,92.1603,92.1977,180035.0
2021-03-29 15:45:00,98.44,98.54,98.34,98.35,254518.0,92.1884,92.282,92.0947,92.1041,254518.0
2021-03-29 15:50:00,98.36,98.46,98.32,98.35,567119.0,92.1134,92.2071,92.076,92.1041,567119.0
2021-03-29 15:55:00,98.34,98.42,98.23,98.33,492390.0,92.0947,92.1696,91.9917,92.0854,492390.0
2021-03-30 09:30:00,98.34,98.66,98.26,98.6,359431.0,92.0947,92.3944,92.0198,92.3382,359431.0
2021-03-30 09:35:00,98.6,98.72,98.48,98.5,239466.0,92.3382,92.4506,92.2258,92.2446,239466.0
2021-03-30 09:40:00,98.5,98.57,98.4,98.47,221908.0,92.2446,92.3101,92.1509,92.2165,221908.0
2021-03-30 09:45:00,98.46,98.46,98.15,98.23,193569.0,92.2071,92.2071,91.9168,91.9917,193569.0
2021-03-30 09:50:00,98.23,98.37,98.17,98.34,229246.0,91.9917,92.1228,91.9355,92.0947,229246.0
2021-03-30 09:55:00,98.35,98.58,98.35,98.57,175314.0,92.1041,92.3195,92.1041,92.3101,175314.0
2021-03-30 10:00:00,98.57,98.73,98.47,98.51,438992.0,92.3101,92.4599,92.2165,92.2539,438992.0
2021-03-30 10:05:00,98.52,98.64,98.48,98.61,100204.0,92.2633,92.3757,92.2258,92.3476,100204.0
2021-03-30 10:10:00,98.61,98.73,98.56,98.65,128005.0,92.3476,92.4599,92.3007,92.385,128005.0
2021-03-30 10:15:00,98.66,98.69,98.52,98.54,119173.0,92.3944,92.4225,92.2633,92.282,119173.0
2021-03-30 10:20:00,98.53,98.53,98.36,98.49,80738.0,92.2726,92.2726,92.1134,92.2352,80738.0
2021-03-30 10:25:00,98.48,98.72,98.48,98.71,101313.0,92.2258,92.4506,92.2258,92.4412,101313.0
2021-03-30 10:30:00,98.71,98.87,98.69,98.77,50897.0,92.4412,92.5911,92.4225,92.4974,50897.0
2021-03-30 10:35:00,98.76,98.86,98.68,98.84,131689.0,92.488,92.5817,92.4131,92.563,131689.0
2021-03-30 10:40:00,98.85,98.9,98.77,98.78,111542.0,92.5723,92.6192,92.4974,92.5068,111542.0
2021-03-30 10:45:00,98.78,98.89,98.72,98.87,83711.0,92.5068,92.6098,92.4506,92.5911,83711.0
2021-03-30 10:50:00,98.88,98.89,98.71,98.74,142420.0,92.6004,92.6098,92.4412,92.4693,142420.0
2021-03-30 10:55:00,98.75,98.8,98.67,98.67,79269.0,92.4787,92.5255,92.4038,92.4038,79269.0
2021-03-30 11:00:00,98.67,98.75,98.62,98.73,65301.0,92.4038,92.4787,92.3569,92.4599,65301.0
2021-03-30 11:05:00,98.72,98.77,98.68,98.74,75856.0,92.4506,92.4974,92.4131,92.4693,75856.0
2021-03-30 11:10:00,98.73,98.82,98.69,98.81,185238.0,92.4599,92.5442,92.4225,92.5349,185238.0
2021-03-30 11:15:00,98.82,98.85,98.74,98.81,84825.0,92.5442,92.5723,92.4693,92.5349,84825.0
2021-03-30 11:20:00,98.81,98.83,98.74,98.79,100336.0,92.5349,92.5536,92.4693,92.5161,100336.0
2021-03-30 11:25:00,98.78,98.78,98.6,98.69,74070.0,92.5068,92.5068,92.3382,92.4225,74070.0
2021-03-30 11:30:00,98.69,98.69,98.57,98.62,118201.0,92.4225,92.4225,92.3101,92.3569,118201.0
2021-03-30 11:35:00,98.61,98.62,98.56,98.61,54735.0,92.3476,92.3569,92.3007,92.3476,54735.0
2021-03-30 11:40:00,98.61,98.76,98.61,98.76,113512.0,92.3476,92.488,92.3476,92.488,113512.0
2021-03-30 11:45:00,98.76,98.91,98.72,98.73,161276.0,92.488,92.6285,92.4506,92.4599,161276.0
2021-03-30 11:50:00,98.73,98.73,98.61,98.63,52985.0,92.4599,92.4599,92.3476,92.3663,52985.0
2021-03-30 11:55:00,98.62,98.69,98.62,98.65,33591.0,92.3569,92.4225,92.3569,92.385,33591.0
2021-03-30 12:00:00,98.66,98.76,98.65,98.69,69398.0,92.3944,92.488,92.385,92.4225,69398.0
2021-03-30 12:05:00,98.69,98.81,98.68,98.81,100878.0,92.4225,92.5349,92.4131,92.5349,100878.0
2021-03-30 12:10:00,98.81,98.81,98.72,98.75,51555.0,92.5349,92.5349,92.4506,92.4787,51555.0
2021-03-30 12:15:00,98.75,98.77,98.67,98.68,53337.0,92.4787,92.4974,92.4038,92.4131,53337.0
2021-03-30 12:20:00,98.68,98.69,98.6,98.68,74705.0,92.4131,92.4225,92.3382,92.4131,74705.0
2021-03-30 12:25:00,98.67,98.73,98.64,98.68,30394.0,92.4038,92.4599,92.3757,92.4131,30394.0
2021-03-30 12:30:00,98.66,98.7,98.63,98.65,75307.0,92.3944,92.4319,92.3663,92.385,75307.0
2021-03-30 12:35:00,98.66,98.72,98.62,98.72,74825.0,92.3944,92.4506,92.3569,92.4506,74825.0
2021-03-30 12:40:00,98.73,98.74,98.6,98.6,35208.0,92.4599,92.4693,92.3382,92.3382,35208.0
2021-03-30 12:45:00,98.61,98.64,98.57,98.61,43282.0,92.3476,92.3757,92.3101,92.3476,43282.0
2021-03-30 12:50:00,98.6,98.61,98.53,98.6,37053.0,92.3382,92.3476,92.2726,92.3382,37053.0
2021-03-30 12:55:00,98.6,98.68,98.59,98.66,41457.0,92.3382,92.4131,92.3288,92.3944,41457.0
2021-03-30 13:00:00,98.66,98.67,98.58,98.66,67639.0,92.3944,92.4038,92.3195,92.3944,67639.0
2021-03-30 13:05:00,98.65,98.66,98.52,98.56,42917.0,92.385,92.3944,92.2633,92.3007,42917.0
2021-03-30 13:10:00,98.55,98.57,98.52,98.53,47689.0,92.2914,92.3101,92.2633,92.2726,47689.0
2021-03-30 13:15:00,98.53,98.62,98.52,98.61,177838.0,92.2726,92.3569,92.2633,92.3476,177838.0
2021-03-30 13:20:00,98.6,98.67,98.59,98.67,105124.0,92.3382,92.4038,92.3288,92.4038,105124.0
2021-03-30 13:25:00,98.66,98.66,98.55,98.56,78229.0,92.3944,92.3944,92.2914,92.3007,78229.0
2021-03-30 13:30:00,98.56,98.59,98.48,98.52,131123.0,92.3007,92.3288,92.2258,92.2633,131123.0
2021-03-30 13:35:00,98.51,98.61,98.48,98.59,74910.0,92.2539,92.3476,92.2258,92.3288,74910.0
2021-03-30 13:40:00,98.59,98.61,98.52,98.53,74948.0,92.3288,92.3476,92.2633,92.2726,74948.0
2021-03-30 13:45:00,98.52,98.56,98.46,98.48,60235.0,92.2633,92.3007,92.2071,92.2258,60235.0
2021-03-30 13:50:00,98.48,98.55,98.46,98.52,55072.0,92.2258,92.2914,92.2071,92.2633,55072.0
2021-03-30 13:55:00,98.51,98.54,98.46,98.47,47977.0,92.2539,92.282,92.2071,92.2165,47977.0
2021-03-30 14:00:00,98.47,98.47,98.37,98.45,92016.0,92.2165,92.2165,92.1228,92.1977,92016.0
2021-03-30 14:05:00,98.45,98.6,98.45,98.58,86938.0,92.1977,92.3382,92.1977,92.3195,86938.0
2021-03-30 14:10:00,98.57,98.65,98.56,98.65,73257.0,92.3101,92.385,92.3007,92.385,73257.0
2021-03-30 14:15:00,98.64,98.77,98.63,98.76,71276.0,92.3757,92.4974,92.3663,92.488,71276.0
2021-03-30 14:20:00,98.76,98.79,98.7,98.75,84120.0,92.488,92.5161,92.4319,92.4787,84120.0
2021-03-30 14:25:00,98.76,98.82,98.76,98.81,138081.0,92.488,92.5442,92.488,92.5349,138081.0
2021-03-30 14:30:00,98.81,98.82,98.75,98.76,53030.0,92.5349,92.5442,92.4787,92.488,53030.0
2021-03-30 14:35:00,98.76,98.77,98.65,98.65,92530.0,92.488,92.4974,92.385,92.385,92530.0
2021-03-30 14:40:00,98.65,98.7,98.61,98.64,64638.0,92.385,92.4319,92.3476,92.3757,64638.0
2021-03-30 14:45:00,98.65,98.7,98.64,98.68,40830.0,92.385,92.4319,92.3757,92.4131,40830.0
2021-03-30 14:50:00,98.69,98.75,98.64,98.72,57414.0,92.4225,92.4787,92.3757,92.4506,57414.0
2021-03-30 14:55:00,98.73,98.89,98.71,98.87,146244.0,92.4599,92.6098,92.4412,92.5911,146244.0
2021-03-30 15:00:00,98.87,99.01,98.82,98.97,206003.0,92.5911,92.7222,92.5442,92.6847,206003.0
2021-03-30 15:05:00,98.97,98.99,98.95,98.96,74063.0,92.6847,92.7034,92.666,92.6753,74063.0
2021-03-30 15:10:00,98.95,98.96,98.85,98.9,136150.0,92.666,92.6753,92.5723,92.6192,136150.0
2021-03-30 15:15:00,98.9,98.92,98.84,98.88,164048.0,92.6192,92.6379,92.563,92.6004,164048.0
2021-03-30 15:20:00,98.87,98.98,98.87,98.98,95354.0,92.5911,92.6941,92.5911,92.6941,95354.0
2021-03-30 15:25:00,98.98,99.0,98.92,98.94,79226.0,92.6941,92.7128,92.6379,92.6566,79226.0
2021-03-30 15:30:00,98.94,99.0,98.92,98.95,189711.0,92.6566,92.7128,92.6379,92.666,189711.0
2021-03-30 15:35:00,98.96,99.0,98.84,98.87,163848.0,92.6753,92.7128,92.563,92.5911,163848.0
2021-03-30 15:40:00,98.87,98.87,98.77,98.79,199958.0,92.5911,92.5911,92.4974,92.5161,199958.0
2021-03-30 15:45:00,98.8,98.8,98.68,98.7,114036.0,92.5255,92.5255,92.4131,92.4319,114036.0
2021-03-30 15:50:00,98.69,98.7,98.58,98.61,314251.0,92.4225,92.4319,92.3195,92.3476,314251.0
2021-03-30 15:55:00,98.61,98.77,98.51,98.77,401469.0,92.3476,92.4974,92.2539,92.4974,401469.0
2021-03-31 09:30:00,99.0,99.11,98.86,99.04,484651.0,92.7128,92.8158,92.5817,92.7503,484651.0
2021-03-31 09:35:00,99.05,99.21,98.96,99.21,265697.0,92.7596,92.9095,92.6753,92.9095,265697.0
2021-03-31 09:40:00,99.21,99.26,99.03,99.1,431017.0,92.9095,92.9563,92.7409,92.8065,431017.0
2021-03-31 09:45:00,99.1,99.17,98.95,98.95,217026.0,92.8065,92.872,92.666,92.666,217026.0
2021-03-31 09:50:00,98.95,98.97,98.74,98.83,388888.0,92.666,92.6847,92.4693,92.5536,388888.0
2021-03-31 09:55:00,98.82,98.98,98.81,98.83,240031.0,92.5442,92.6941,92.5349,92.5536,240031.0
2021-03-31 10:00:00,98.83,98.87,98.71,98.79,256740.0,92.5536,92.5911,92.4412,92.5161,256740.0
2021-03-31 10:05:00,98.78,98.83,98.67,98.68,132895.0,92.5068,92.5536,92.4038,92.4131,132895.0
2021-03-31 10:10:00,98.68,98.69,98.46,98.48,171721.0,92.4131,92.4225,92.2071,92.2258,171721.0
2021-03-31 10:15:00,98.48,98.55,98.42,98.47,194769.0,92.2258,92.2914,92.1696,92.2165,194769.0
2021-03-31 10:20:00,98.46,98.55,98.38,98.43,213372.0,92.2071,92.2914,92.1322,92.179,213372.0
2021-03-31 10:25:00,98.43,98.45,98.29,98.35,154691.0,92.179,92.1977,92.0479,92.1041,154691.0
2021-03-31 10:30:00,98.36,98.41,98.3,98.36,151380.0,92.1134,92.1603,92.0573,92.1134,151380.0
2021-03-31 10:35:00,98.35,98.38,98.18,98.34,188656.0,92.1041,92.1322,91.9449,92.0947,188656.0
2021-03-31 10:40:00,98.35,98.41,98.22,98.3,157501.0,92.1041,92.1603,91.9823,92.0573,157501.0
2021-03-31 10:45:00,98.3,98.31,98.12,98.17,83695.0,92.0573,92.0666,91.8887,91.9355,83695.0
2021-03-31 10:50:00,98.17,98.31,98.13,98.31,130570.0,91.9355,92.0666,91.8981,92.0666,130570.0
2021-03-31 10:55:00,98.31,98.45,98.31,98.41,126197.0,92.0666,92.1977,92.0666,92.1603,126197.0
2021-03-31 11:00:00,98.4,98.5,98.35,98.48,129957.0,92.1509,92.2446,92.1041,92.2258,129957.0
2021-03-31 11:05:00,98.47,98.55,98.38,98.46,89419.0,92.2165,92.2914,92.1322,92.2071,89419.0
2021-03-31 11:10:00,98.46,98.46,98.31,98.42,81271.0,92.2071,92.2071,92.0666,92.1696,81271.0
2021-03-31 11:15:00,98.42,98.42,98.36,98.41,160015.0,92.1696,92.1696,92.1134,92.1603,160015.0
2021-03-31 11:20:00,98.4,98.45,98.32,98.33,76361.0,92.1509,92.1977,92.076,92.0854,76361.0
2021-03-31 11:25:00,98.32,98.36,98.27,98.28,74093.0,92.076,92.1134,92.0292,92.0385,74093.0
2021-03-31 11:30:00,98.27,98.3,98.17,98.19,98426.0,92.0292,92.0573,91.9355,91.9542,98426.0
2021-03-31 11:35:00,98.19,98.23,98.13,98.14,58875.0,91.9542,91.9917,91.8981,91.9074,58875.0
2021-03-31 11:40:00,98.13,98.25,98.13,98.24,189277.0,91.8981,92.0104,91.8981,92.0011,189277.0
2021-03-31 11:45:00,98.24,98.39,98.24,98.38,83845.0,92.0011,92.1415,92.0011,92.1322,83845.0
2021-03-31 11:50:00,98.37,98.44,98.35,98.44,74122.0,92.1228,92.1884,92.1041,92.1884,74122.0
2021-03-31 11:55:00,98.42,98.47,98.32,98.33,114320.0,92.1696,92.2165,92.076,92.0854,114320.0
2021-03-31 12:00:00,98.34,98.45,98.33,98.45,98397.0,92.0947,92.1977,92.0854,92.1977,98397.0
2021-03-31 12:05:00,98.45,98.55,98.44,98.55,77858.0,92.1977,92.2914,92.1884,92.2914,77858.0
2021-03-31 12:10:00,98.54,98.56,98.5,98.55,70653.0,92.282,92.3007,92.2446,92.2914,70653.0
2021-03-31 12:15:00,98.55,98.59,98.45,98.58,64235.0,92.2914,92.3288,92.1977,92.3195,64235.0
2021-03-31 12:20:00,98.58,98.6,98.55,98.56,48504.0,92.3195,92.3382,92.2914,92.3007,48504.0
2021-03-31 12:25:00,98.56,98.56,98.46,98.49,45963.0,92.3007,92.3007,92.2071,92.2352,45963.0
2021-03-31 12:30:00,98.49,98.56,98.47,98.56,50418.0,92.2352,92.3007,92.2165,92.3007,50418.0
2021-03-31 12:35:00,98.57,98.62,98.5,98.5,35940.0,92.3101,92.3569,92.2446,92.2446,35940.0
2021-03-31 12:40:00,98.5,98.59,98.49,98.59,112593.0,92.2446,92.3288,92.2352,92.3288,112593.0
2021-03-31 12:45:00,98.59,98.69,98.58,98.64,73212.0,92.3288,92.4225,92.3195,92.3757,73212.0
2021-03-31 12:50:00,98.64,98.69,98.63,98.66,64755.0,92.3757,92.4225,92.3663,92.3944,64755.0
2021-03-31 12:55:00,98.67,98.71,98.65,98.7,46182.0,92.4038,92.4412,92.385,92.4319,46182.0
2021-03-31 13:00:00,98.7,98.78,98.69,98.77,98508.0,92.4319,92.5068,92.4225,92.4974,98508.0
2021-03-31 13:05:00,98.78,98.83,98.75,98.8,37830.0,92.5068,92.5536,92.4787,92.5255,37830.0
2021-03-31 13:10:00,98.8,98.84,98.77,98.78,74074.0,92.5255,92.563,92.4974,92.5068,74074.0
2021-03-31 13:15:00,98.78,98.79,98.69,98.73,43957.0,92.5068,92.5161,92.4225,92.4599,43957.0
2021-03-31 13:20:00,98.74,98.74,98.67,98.69,33780.0,92.4693,92.4693,92.4038,92.4225,33780.0
2021-03-31 13:25:00,98.69,98.7,98.66,98.69,44454.0,92.4225,92.4319,92.3944,92.4225,44454.0
2021-03-31 13:30:00,98.7,98.81,98.69,98.81,72989.0,92.4319,92.5349,92.4225,92.5349,72989.0
2021-03-31 13:35:00,98.81,98.83,98.73,98.76,108098.0,92.5349,92.5536,92.4599,92.488,108098.0
2021-03-31 13:40:00,98.76,98.79,98.71,98.73,169130.0,92.488,92.5161,92.4412,92.4599,169130.0
2021-03-31 13:45:00,98.73,98.8,98.69,98.8,68819.0,92.4599,92.5255,92.4225,92.5255,68819.0
2021-03-31 13:50:00,98.79,98.81,98.76,98.8,63888.0,92.5161,92.5349,92.488,92.5255,63888.0
2021-03-31 13:55:00,98.81,98.9,98.8,98.88,63465.0,92.5349,92.6192,92.5255,92.6004,63465.0
2021-03-31 14:00:00,98.88,98.95,98.85,98.92,89346.0,92.6004,92.666,92.5723,92.6379,89346.0
2021-03-31 14:05:00,98.92,98.92,98.82,98.83,57058.0,92.6379,92.6379,92.5442,92.5536,57058.0
2021-03-31 14:10:00,98.83,98.88,98.74,98.85,58620.0,92.5536,92.6004,92.4693,92.5723,58620.0
2021-03-31 14:15:00,98.84,98.86,98.78,98.79,334610.0,92.563,92.5817,92.5068,92.5161,334610.0
2021-03-31 14:20:00,98.78,98.83,98.72,98.81,140587.0,92.5068,92.5536,92.4506,92.5349,140587.0
2021-03-31 14:25:00,98.81,98.86,98.78,98.84,121839.0,92.5349,92.5817,92.5068,92.563,121839.0
2021-03-31 14:30:00,98.85,98.99,98.85,98.96,153522.0,92.5723,92.7034,92.5723,92.6753,153522.0
2021-03-31 14:35:00,98.96,99.03,98.92,98.92,70852.0,92.6753,92.7409,92.6379,92.6379,70852.0
2021-03-31 14:40:00,98.92,99.02,98.89,99.0,199599.0,92.6379,92.7315,92.6098,92.7128,199599.0
2021-03-31 14:45:00,99.0,99.03,98.87,98.88,62377.0,92.7128,92.7409,92.5911,92.6004,62377.0
2021-03-31 14:50:00,98.88,98.92,98.79,98.81,55331.0,92.6004,92.6379,92.5161,92.5349,55331.0
2021-03-31 14:55:00,98.82,98.83,98.7,98.72,91279.0,92.5442,92.5536,92.4319,92.4506,91279.0
2021-03-31 15:00:00,98.72,98.75,98.63,98.67,154752.0,92.4506,92.4787,92.3663,92.4038,154752.0
2021-03-31 15:05:00,98.66,98.71,98.65,98.67,66466.0,92.3944,92.4412,92.385,92.4038,66466.0
2021-03-31 15:10:00,98.67,98.7,98.55,98.59,147381.0,92.4038,92.4319,92.2914,92.3288,147381.0
2021-03-31 15:15:00,98.61,98.72,98.6,98.71,150910.0,92.3476,92.4506,92.3382,92.4412,150910.0
2021-03-31 15:20:00,98.71,98.73,98.63,98.64,89043.0,92.4412,92.4599,92.3663,92.3757,89043.0
2021-03-31 15:25:00,98.64,98.75,98.63,98.7,120869.0,92.3757,92.4787,92.3663,92.4319,120869.0
2021-03-31 15:30:00,98.7,98.78,98.69,98.78,135157.0,92.4319,92.5068,92.4225,92.5068,135157.0
2021-03-31 15:35:00,98.78,98.79,98.55,98.56,180915.0,92.5068,92.5161,92.2914,92.3007,180915.0
2021-03-31 15:40:00,98.55,98.65,98.5,98.59,194232.0,92.2914,92.385,92.2446,92.3288,194232.0
2021-03-31 15:45:00,98.59,98.63,98.51,98.62,219173.0,92.3288,92.3663,92.2539,92.3569,219173.0
2021-03-31 15:50:00,98.63,98.67,98.53,98.62,512073.0,92.3663,92.4038,92.2726,92.3569,512073.0
2021-03-31 15:55:00,98.62,98.65,98.42,98.45,819217.0,92.3569,92.385,92.1696,92.1977,819217.0
2021-04-01 09:30:00,98.62,98.86,98.5,98.67,458721.0,92.3569,92.5817,92.2446,92.4038,458721.0
2021-04-01 09:35:00,98.68,98.73,98.42,98.43,279498.0,92.4131,92.4599,92.1696,92.179,279498.0
2021-04-01 09:40:00,98.43,98.53,98.36,98.47,280364.0,92.179,92.2726,92.1134,92.2165,280364.0
2021-04-01 09:45:00,98.48,98.5,98.18,98.22,161549.0,92.2258,92.2446,91.9449,91.9823,161549.0
2021-04-01 09:50:00,98.21,98.32,98.14,98.27,208402.0,91.973,92.076,91.9074,92.0292,208402.0
2021-04-01 09:55:00,98.26,98.26,98.18,98.19,163642.0,92.0198,92.0198,91.9449,91.9542,163642.0
2021-04-01 10:00:00,98.2,98.42,98.16,98.42,300544.0,91.9636,92.1696,91.9261,92.1696,300544.0
2021-04-01 10:05:00,98.42,98.55,98.26,98.33,251709.0,92.1696,92.2914,92.0198,92.0854,251709.0
2021-04-01 10:10:00,98.33,98.33,98.16,98.22,146033.0,92.0854,92.0854,91.9261,91.9823,146033.0
2021-04-01 10:15:00,98.22,98.29,98.15,98.25,144850.0,91.9823,92.0479,91.9168,92.0104,144850.0
2021-04-01 10:20:00,98.24,98.27,98.16,98.22,117701.0,92.0011,92.0292,91.9261,91.9823,117701.0
2021-04-01 10:25:00,98.23,98.37,98.2,98.31,191942.0,91.9917,92.1228,91.9636,92.0666,191942.0
2021-04-01 10:30:00,98.31,98.32,98.17,98.23,117494.0,92.0666,92.076,91.9355,91.9917,117494.0
2021-04-01 10:35:00,98.24,98.36,98.22,98.34,82468.0,92.0011,92.1134,91.9823,92.0947,82468.0
2021-04-01 10:40:00,98.35,98.41,98.3,98.4,82139.0,92.1041,92.1603,92.0573,92.1509,82139.0
2021-04-01 10:45:00,98.4,98.44,98.38,98.39,213489.0,92.1509,92.1884,92.1322,92.1415,213489.0
2021-04-01 10:50:00,98.38,98.4,98.23,98.24,94978.0,92.1322,92.1509,91.9917,92.0011,94978.0
2021-04-01 10:55:00,98.24,98.41,98.24,98.4,137588.0,92.0011,92.1603,92.0011,92.1509,137588.0
2021-04-01 11:00:00,98.4,98.49,98.38,98.46,147225.0,92.1509,92.2352,92.1322,92.2071,147225.0
2021-04-01 11:05:00,98.46,98.46,98.28,98.3,260897.0,92.2071,92.2071,92.0385,92.0573,260897.0
2021-04-01 11:10:00,98.29,98.38,98.25,98.28,159132.0,92.0479,92.1322,92.0104,92.0385,159132.0
2021-04-01 11:15:00,98.27,98.35,98.23,98.26,91053.0,92.0292,92.1041,91.9917,92.0198,91053.0
2021-04-01 11:20:00,98.26,98.35,98.24,98.32,90220.0,92.0198,92.1041,92.0011,92.076,90220.0
2021-04-01 11:25:00,98.32,98.35,98.27,98.35,82195.0,92.076,92.1041,92.0292,92.1041,82195.0
2021-04-01 11:30:00,98.35,98.44,98.34,98.4,74764.0,92.1041,92.1884,92.0947,92.1509,74764.0
2021-04-01 11:35:00,98.4,98.49,98.39,98.47,139949.0,92.1509,92.2352,92.1415,92.2165,139949.0
2021-04-01 11:40:00,98.48,98.49,98.34,98.37,148021.0,92.2258,92.2352,92.0947,92.1228,148021.0
2021-04-01 11:45:00,98.37,98.4,98.32,98.34,95340.0,92.1228,92.1509,92.076,92.0947,95340.0
2021-04-01 11:50:00,98.35,98.4,98.33,98.38,68707.0,92.1041,92.1509,92.0854,92.1322,68707.0
2021-04-01 11:55:00,98.38,98.42,98.36,98.38,60365.0,92.1322,92.1696,92.1134,92.1322,60365.0
2021-04-01 12:00:00,98.38,98.55,98.38,98.54,52422.0,92.1322,92.2914,92.1322,92.282,52422.0
2021-04-01 12:05:00,98.55,98.63,98.55,98.59,299163.0,92.2914,92.3663,92.2914,92.3288,299163.0
2021-04-01 12:10:00,98.6,98.65,98.56,98.63,152082.0,92.3382,92.385,92.3007,92.3663,152082.0
2021-04-01 12:15:00,98.63,98.64,98.57,98.61,54184.0,92.3663,92.3757,92.3101,92.3476,54184.0
2021-04-01 12:20:00,98.63,98.67,98.61,98.66,73697.0,92.3663,92.4038,92.3476,92.3944,73697.0
2021-04-01 12:25:00,98.66,98.66,98.56,98.56,177601.0,92.3944,92.3944,92.3007,92.3007,177601.0
2021-04-01 12:30:00,98.57,98.61,98.54,98.61,31867.0,92.3101,92.3476,92.282,92.3476,31867.0
2021-04-01 12:35:00,98.61,98.62,98.54,98.59,46124.0,92.3476,92.3569,92.282,92.3288,46124.0
2021-04-01 12:40:00,98.59,98.61,98.46,98.47,99413.0,92.3288,92.3476,92.2071,92.2165,99413.0
2021-04-01 12:45:00,98.47,98.54,98.47,98.53,73851.0,92.2165,92.282,92.2165,92.2726,73851.0
2021-04-01 12:50:00,98.53,98.57,98.53,98.56,46857.0,92.2726,92.3101,92.2726,92.3007,46857.0
2021-04-01 12:55:00,98.56,98.59,98.55,98.56,83889.0,92.3007,92.3288,92.2914,92.3007,83889.0
2021-04-01 13:00:00,98.55,98.57,98.52,98.55,51685.0,92.2914,92.3101,92.2633,92.2914,51685.0
2021-04-01 13:05:00,98.55,98.62,98.55,98.58,64980.0,92.2914,92.3569,92.2914,92.3195,64980.0
2021-04-01 13:10:00,98.58,98.61,98.57,98.58,71275.0,92.3195,92.3476,92.3101,92.3195,71275.0
2021-04-01 13:15:00,98.58,98.6,98.52,98.57,81501.0,92.3195,92.3382,92.2633,92.3101,81501.0
2021-04-01 13:20:00,98.58,98.62,98.57,98.62,70151.0,92.3195,92.3569,92.3101,92.3569,70151.0
2021-04-01 13:25:00,98.62,98.64,98.57,98.57,46061.0,92.3569,92.3757,92.3101,92.3101,46061.0
2021-04-01 13:30:00,98.57,98.74,98.55,98.74,129414.0,92.3101,92.4693,92.2914,92.4693,129414.0
2021-04-01 13:35:00,98.74,98.76,98.69,98.7,83277.0,92.4693,92.488,92.4225,92.4319,83277.0
2021-04-01 13:40:00,98.7,98.72,98.64,98.64,49553.0,92.4319,92.4506,92.3757,92.3757,49553.0
2021-04-01 13:45:00,98.64,98.65,98.57,98.58,75181.0,92.3757,92.385,92.3101,92.3195,75181.0
2021-04-01 13:50:00,98.59,98.61,98.55,98.59,50009.0,92.3288,92.3476,92.2914,92.3288,50009.0
2021-04-01 13:55:00,98.6,98.64,98.57,98.61,60231.0,92.3382,92.3757,92.3101,92.3476,60231.0
2021-04-01 14:00:00,98.62,98.66,98.61,98.62,72746.0,92.3569,92.3944,92.3476,92.3569,72746.0
2021-04-01 14:05:00,98.63,98.66,98.59,98.66,102506.0,92.3663,92.3944,92.3288,92.3944,102506.0
2021-04-01 14:10:00,98.65,98.67,98.6,98.6,40579.0,92.385,92.4038,92.3382,92.3382,40579.0
2021-04-01 14:15:00,98.6,98.6,98.56,98.59,74181.0,92.3382,92.3382,92.3007,92.3288,74181.0
2021-04-01 14:20:00,98.59,98.66,98.58,98.64,52939.0,92.3288,92.3944,92.3195,92.3757,52939.0
2021-04-01 14:25:00,98.63,98.63,98.56,98.58,48938.0,92.3663,92.3663,92.3007,92.3195,48938.0
2021-04-01 14:30:00,98.58,98.63,98.54,98.62,81551.0,92.3195,92.3663,92.282,92.3569,81551.0
2021-04-01 14:35:00,98.61,98.66,98.58,98.64,110035.0,92.3476,92.3944,92.3195,92.3757,110035.0
2021-04-01 14:40:00,98.65,98.82,98.64,98.76,162256.0,92.385,92.5442,92.3757,92.488,162256.0
2021-04-01 14:45:00,98.77,98.83,98.74,98.8,114205.0,92.4974,92.5536,92.4693,92.5255,114205.0
2021-04-01 14:50:00,98.8,98.81,98.71,98.72,99686.0,92.5255,92.5349,92.4412,92.4506,99686.0
2021-04-01 14:55:00,98.71,98.74,98.69,98.71,77472.0,92.4412,92.4693,92.4225,92.4412,77472.0
2021-04-01 15:00:00,98.7,98.72,98.66,98.69,72133.0,92.4319,92.4506,92.3944,92.4225,72133.0
2021-04-01 15:05:00,98.69,98.69,98.64,98.68,48396.0,92.4225,92.4225,92.3757,92.4131,48396.0
2021-04-01 15:10:00,98.68,98.72,98.61,98.64,140509.0,92.4131,92.4506,92.3476,92.3757,140509.0
2021-04-01 15:15:00,98.63,98.63,98.56,98.58,80691.0,92.3663,92.3663,92.3007,92.3195,80691.0
2021-04-01 15:20:00,98.57,98.58,98.47,98.49,143115.0,92.3101,92.3195,92.2165,92.2352,143115.0
2021-04-01 15:25:00,98.49,98.54,98.47,98.53,92699.0,92.2352,92.282,92.2165,92.2726,92699.0
2021-04-01 15:30:00,98.53,98.56,98.5,98.51,162654.0,92.2726,92.3007,92.2446,92.2539,162654.0
2021-04-01 15:35:00,98.5,98.59,98.48,98.53,118351.0,92.2446,92.3288,92.2258,92.2726,118351.0
2021-04-01 15:40:00,98.52,98.55,98.5,98.52,115964.0,92.2633,92.2914,92.2446,92.2633,115964.0
2021-04-01 15:45:00,98.52,98.62,98.51,98.62,126371.0,92.2633,92.3569,92.2539,92.3569,126371.0
2021-04-01 15:50:00,98.62,98.69,98.6,98.69,313353.0,92.3569,92.4225,92.3382,92.4225,313353.0
2021-04-01 15:55:00,98.69,98.82,98.64,98.78,799325.0,92.4225,92.5442,92.3757,92.5068,799325.0
2021-04-05 09:30:00,99.74,100.03,99.6,99.93,433401.0,93.4058,93.6774,93.2747,93.5837,433401.0
2021-04-05 09:35:00,99.93,100.13,99.82,99.84,253939.0,93.5837,93.771,93.4807,93.4995,253939.0
2021-04-05 09:40:00,99.84,99.95,99.77,99.79,232959.0,93.4995,93.6025,93.4339,93.4526,232959.0
2021-04-05 09:45:00,99.8,99.85,99.66,99.68,237848.0,93.462,93.5088,93.3309,93.3496,237848.0
2021-04-05 09:50:00,99.68,99.76,99.58,99.7,202025.0,93.3496,93.4245,93.256,93.3683,202025.0
2021-04-05 09:55:00,99.7,99.86,99.69,99.77,254004.0,93.3683,93.5182,93.359,93.4339,254004.0
2021-04-05 10:00:00,99.77,99.81,99.62,99.72,235681.0,93.4339,93.4714,93.2934,93.3871,235681.0
2021-04-05 10:05:00,99.73,99.81,99.57,99.63,227313.0,93.3964,93.4714,93.2466,93.3028,227313.0
2021-04-05 10:10:00,99.64,99.78,99.56,99.78,196614.0,93.3122,93.4433,93.2372,93.4433,196614.0
2021-04-05 10:15:00,99.77,99.98,99.77,99.97,223160.0,93.4339,93.6306,93.4339,93.6212,223160.0
2021-04-05 10:20:00,99.98,100.05,99.92,100.03,165439.0,93.6306,93.6961,93.5744,93.6774,165439.0
2021-04-05 10:25:00,100.03,100.09,100.0,100.08,135079.0,93.6774,93.7336,93.6493,93.7242,135079.0
2021-04-05 10:30:00,100.08,100.21,100.08,100.2,201820.0,93.7242,93.846,93.7242,93.8366,201820.0
2021-04-05 10:35:00,100.2,100.25,100.13,100.14,159488.0,93.8366,93.8834,93.771,93.7804,159488.0
2021-04-05 10:40:00,100.14,100.27,100.14,100.2,135996.0,93.7804,93.9021,93.7804,93.8366,135996.0
2021-04-05 10:45:00,100.21,100.28,100.16,100.22,117126.0,93.846,93.9115,93.7991,93.8553,117126.0
2021-04-05 10:50:00,100.22,100.23,100.05,100.08,86460.0,93.8553,93.8647,93.6961,93.7242,86460.0
2021-04-05 10:55:00,100.08,100.18,100.05,100.06,132067.0,93.7242,93.8179,93.6961,93.7055,132067.0
2021-04-05 11:00:00,100.05,100.12,99.99,100.1,147708.0,93.6961,93.7617,93.6399,93.7429,147708.0
2021-04-05 11:05:00,100.1,100.18,100.09,100.13,302216.0,93.7429,93.8179,93.7336,93.771,302216.0
2021-04-05 11:10:00,100.14,100.22,100.06,100.06,81490.0,93.7804,93.8553,93.7055,93.7055,81490.0
2021-04-05 11:15:00,100.07,100.11,99.99,99.99,139075.0,93.7148,93.7523,93.6399,93.6399,139075.0
2021-04-05 11:20:00,100.0,100.02,99.92,100.0,96020.0,93.6493,93.668,93.5744,93.6493,96020.0
2021-04-05 11:25:00,99.99,100.02,99.93,100.0,47507.0,93.6399,93.668,93.5837,93.6493,47507.0
2021-04-05 11:30:00,100.0,100.06,99.96,99.97,128128.0,93.6493,93.7055,93.6118,93.6212,128128.0
2021-04-05 11:35:00,99.97,100.12,99.97,100.06,95151.0,93.6212,93.7617,93.6212,93.7055,95151.0
2021-04-05 11:40:00,100.06,100.16,100.05,100.15,76172.0,93.7055,93.7991,93.6961,93.7898,76172.0
2021-04-05 11:45:00,100.16,100.2,100.11,100.2,63790.0,93.7991,93.8366,93.7523,93.8366,63790.0
2021-04-05 11:50:00,100.2,100.2,100.14,100.15,50015.0,93.8366,93.8366,93.7804,93.7898,50015.0
2021-04-05 11:55:00,100.16,100.22,100.15,100.18,83195.0,93.7991,93.8553,93.7898,93.8179,83195.0
2021-04-05 12:00:00,100.18,100.26,100.15,100.23,72126.0,93.8179,93.8928,93.7898,93.8647,72126.0
2021-04-05 12:05:00,100.23,100.25,100.15,100.15,50920.0,93.8647,93.8834,93.7898,93.7898,50920.0
2021-04-05 12:10:00,100.15,100.15,100.08,100.09,49443.0,93.7898,93.7898,93.7242,93.7336,49443.0
2021-04-05 12:15:00,100.09,100.11,100.04,100.05,43487.0,93.7336,93.7523,93.6868,93.6961,43487.0
2021-04-05 12:20:00,100.04,100.08,100.0,100.07,52368.0,93.6868,93.7242,93.6493,93.7148,52368.0
2021-04-05 12:25:00,100.07,100.22,100.05,100.21,175856.0,93.7148,93.8553,93.6961,93.846,175856.0
2021-04-05 12:30:00,100.21,100.29,100.19,100.27,42174.0,93.846,93.9209,93.8272,93.9021,42174.0
2021-04-05 12:35:00,100.27,100.34,100.27,100.29,189817.0,93.9021,93.9677,93.9021,93.9209,189817.0
2021-04-05 12:40:00,100.29,100.29,100.22,100.28,75365.0,93.9209,93.9209,93.8553,93.9115,75365.0
2021-04-05 12:45:00,100.27,100.32,100.24,100.27,60938.0,93.9021,93.949,93.8741,93.9021,60938.0
2021-04-05 12:50:00,100.27,100.28,100.2,100.2,67269.0,93.9021,93.9115,93.8366,93.8366,67269.0
2021-04-05 12:55:00,100.2,100.2,100.13,100.14,73653.0,93.8366,93.8366,93.771,93.7804,73653.0
2021-04-05 13:00:00,100.13,100.15,100.1,100.13,57932.0,93.771,93.7898,93.7429,93.771,57932.0
2021-04-05 13:05:00,100.13,100.15,100.07,100.09,72969.0,93.771,93.7898,93.7148,93.7336,72969.0
2021-04-05 13:10:00,100.09,100.1,99.98,99.98,55855.0,93.7336,93.7429,93.6306,93.6306,55855.0
2021-04-05 13:15:00,99.98,99.98,99.9,99.91,77441.0,93.6306,93.6306,93.5556,93.565,77441.0
2021-04-05 13:20:00,99.9,100.0,99.89,99.97,39942.0,93.5556,93.6493,93.5463,93.6212,39942.0
2021-04-05 13:25:00,99.98,100.0,99.88,99.94,35568.0,93.6306,93.6493,93.5369,93.5931,35568.0
2021-04-05 13:30:00,99.93,100.03,99.92,100.02,35960.0,93.5837,93.6774,93.5744,93.668,35960.0
2021-04-05 13:35:00,100.02,100.05,99.9,99.96,57004.0,93.668,93.6961,93.5556,93.6118,57004.0
2021-04-05 13:40:00,99.95,99.96,99.87,99.92,58148.0,93.6025,93.6118,93.5276,93.5744,58148.0
2021-04-05 13:45:00,99.92,99.98,99.92,99.97,74114.0,93.5744,93.6306,93.5744,93.6212,74114.0
2021-04-05 13:50:00,99.97,99.98,99.91,99.92,41957.0,93.6212,93.6306,93.565,93.5744,41957.0
2021-04-05 13:55:00,99.92,100.01,99.9,100.0,44891.0,93.5744,93.6587,93.5556,93.6493,44891.0
2021-04-05 14:00:00,100.0,100.01,99.9,99.92,59069.0,93.6493,93.6587,93.5556,93.5744,59069.0
2021-04-05 14:05:00,99.93,99.96,99.92,99.94,50801.0,93.5837,93.6118,93.5744,93.5931,50801.0
2021-04-05 14:10:00,99.94,100.0,99.93,100.0,48185.0,93.5931,93.6493,93.5837,93.6493,48185.0
2021-04-05 14:15:00,100.0,100.04,99.98,100.03,86234.0,93.6493,93.6868,93.6306,93.6774,86234.0
2021-04-05 14:20:00,100.03,100.06,100.0,100.03,40257.0,93.6774,93.7055,93.6493,93.6774,40257.0
2021-04-05 14:25:00,100.03,100.07,100.0,100.04,33732.0,93.6774,93.7148,93.6493,93.6868,33732.0
2021-04-05 14:30:00,100.04,100.07,100.01,100.05,90018.0,93.6868,93.7148,93.6587,93.6961,90018.0
2021-04-05 14:35:00,100.04,100.08,100.02,100.06,84682.0,93.6868,93.7242,93.668,93.7055,84682.0
2021-04-05 14:40:00,100.05,100.09,100.01,100.05,85062.0,93.6961,93.7336,93.6587,93.6961,85062.0
2021-04-05 14:45:00,100.05,100.06,99.99,100.02,69337.0,93.6961,93.7055,93.6399,93.668,69337.0
2021-04-05 14:50:00,100.02,100.02,99.92,99.97,85781.0,93.668,93.668,93.5744,93.6212,85781.0
2021-04-05 14:55:00,99.96,100.02,99.91,99.91,33913.0,93.6118,93.668,93.565,93.565,33913.0
2021-04-05 15:00:00,99.9,99.93,99.81,99.82,91193.0,93.5556,93.5837,93.4714,93.4807,91193.0
2021-04-05 15:05:00,99.83,99.95,99.82,99.94,101870.0,93.4901,93.6025,93.4807,93.5931,101870.0
2021-04-05 15:10:00,99.94,99.97,99.92,99.96,108386.0,93.5931,93.6212,93.5744,93.6118,108386.0
2021-04-05 15:15:00,99.95,100.03,99.93,100.03,110672.0,93.6025,93.6774,93.5837,93.6774,110672.0
2021-04-05 15:20:00,100.03,100.03,99.94,99.95,90179.0,93.6774,93.6774,93.5931,93.6025,90179.0
2021-04-05 15:25:00,99.95,99.95,99.88,99.94,103839.0,93.6025,93.6025,93.5369,93.5931,103839.0
2021-04-05 15:30:00,99.94,99.99,99.9,99.9,126016.0,93.5931,93.6399,93.5556,93.5556,126016.0
2021-04-05 15:35:00,99.91,100.03,99.9,99.99,120016.0,93.565,93.6774,93.5556,93.6399,120016.0
2021-04-05 15:40:00,99.98,100.03,99.92,100.02,155535.0,93.6306,93.6774,93.5744,93.668,155535.0
2021-04-05 15:45:00,100.01,100.06,99.98,100.02,196430.0,93.6587,93.7055,93.6306,93.668,196430.0
2021-04-05 15:50:00,100.01,100.05,99.97,100.02,341872.0,93.6587,93.6961,93.6212,93.668,341872.0
2021-04-05 15:55:00,100.01,100.11,99.98,100.0,793692.0,93.6587,93.7523,93.6306,93.6493,793692.0
2021-04-06 09:30:00,99.91,100.12,99.9,100.1,267613.0,93.565,93.7617,93.5556,93.7429,267613.0
2021-04-06 09:35:00,100.09,100.19,99.95,100.1,193860.0,93.7336,93.8272,93.6025,93.7429,193860.0
2021-04-06 09:40:00,100.09,100.13,99.98,100.02,182045.0,93.7336,93.771,93.6306,93.668,182045.0
2021-04-06 09:45:00,100.02,100.19,99.98,100.19,115418.0,93.668,93.8272,93.6306,93.8272,115418.0
2021-04-06 09:50:00,100.19,100.34,100.16,100.25,214714.0,93.8272,93.9677,93.7991,93.8834,214714.0
2021-04-06 09:55:00,100.25,100.32,100.2,100.26,117477.0,93.8834,93.949,93.8366,93.8928,117477.0
2021-04-06 10:00:00,100.26,100.38,100.25,100.34,78836.0,93.8928,94.0052,93.8834,93.9677,78836.0
2021-04-06 10:05:00,100.34,100.34,100.16,100.26,80179.0,93.9677,93.9677,93.7991,93.8928,80179.0
2021-04-06 10:10:00,100.27,100.43,100.26,100.43,137162.0,93.9021,94.052,93.8928,94.052,137162.0
2021-04-06 10:15:00,100.43,100.55,100.41,100.52,92268.0,94.052,94.1644,94.0333,94.1363,92268.0
2021-04-06 10:20:00,100.53,100.57,100.45,100.48,101055.0,94.1456,94.1831,94.0707,94.0988,101055.0
2021-04-06 10:25:00,100.47,100.51,100.37,100.37,103151.0,94.0894,94.1269,93.9958,93.9958,103151.0
2021-04-06 10:30:00,100.38,100.48,100.33,100.46,114867.0,94.0052,94.0988,93.9583,94.0801,114867.0
2021-04-06 10:35:00,100.45,100.48,100.37,100.39,69949.0,94.0707,94.0988,93.9958,94.0145,69949.0
2021-04-06 10:40:00,100.39,100.43,100.23,100.24,114066.0,94.0145,94.052,93.8647,93.8741,114066.0
2021-04-06 10:45:00,100.25,100.28,100.17,100.19,101895.0,93.8834,93.9115,93.8085,93.8272,101895.0
2021-04-06 10:50:00,100.19,100.19,100.04,100.11,93528.0,93.8272,93.8272,93.6868,93.7523,93528.0
2021-04-06 10:55:00,100.12,100.18,100.08,100.11,90681.0,93.7617,93.8179,93.7242,93.7523,90681.0
2021-04-06 11:00:00,100.11,100.12,100.01,100.06,71700.0,93.7523,93.7617,93.6587,93.7055,71700.0
2021-04-06 11:05:00,100.07,100.11,100.01,100.07,93759.0,93.7148,93.7523,93.6587,93.7148,93759.0
2021-04-06 11:10:00,100.07,100.12,100.03,100.11,101107.0,93.7148,93.7617,93.6774,93.7523,101107.0
2021-04-06 11:15:00,100.11,100.12,100.01,100.08,91604.0,93.7523,93.7617,93.6587,93.7242,91604.0
2021-04-06 11:20:00,100.08,100.13,100.03,100.05,73633.0,93.7242,93.771,93.6774,93.6961,73633.0
2021-04-06 11:25:00,100.06,100.16,100.04,100.14,52580.0,93.7055,93.7991,93.6868,93.7804,52580.0
2021-04-06 11:30:00,100.13,100.16,100.08,100.16,65790.0,93.771,93.7991,93.7242,93.7991,65790.0
2021-04-06 11:35:00,100.17,100.24,100.15,100.23,42310.0,93.8085,93.8741,93.7898,93.8647,42310.0
2021-04-06 11:40:00,100.24,100.25,100.13,100.15,26041.0,93.8741,93.8834,93.771,93.7898,26041.0
2021-04-06 11:45:00,100.15,100.23,100.15,100.2,27629.0,93.7898,93.8647,93.7898,93.8366,27629.0
2021-04-06 11:50:00,100.21,100.23,100.16,100.18,27304.0,93.846,93.8647,93.7991,93.8179,27304.0
2021-04-06 11:55:00,100.18,100.18,100.09,100.11,33119.0,93.8179,93.8179,93.7336,93.7523,33119.0
2021-04-06 12:00:00,100.1,100.19,100.09,100.15,62796.0,93.7429,93.8272,93.7336,93.7898,62796.0
2021-04-06 12:05:00,100.15,100.18,100.1,100.11,55061.0,93.7898,93.8179,93.7429,93.7523,55061.0
2021-04-06 12:10:00,100.11,100.18,100.09,100.18,67439.0,93.7523,93.8179,93.7336,93.8179,67439.0
2021-04-06 12:15:00,100.18,100.24,100.18,100.19,161743.0,93.8179,93.8741,93.8179,93.8272,161743.0
2021-04-06 12:20:00,100.19,100.21,100.16,100.2,28928.0,93.8272,93.846,93.7991,93.8366,28928.0
2021-04-06 12:25:00,100.2,100.23,100.17,100.2,46816.0,93.8366,93.8647,93.8085,93.8366,46816.0
2021-04-06 12:30:00,100.2,100.21,100.07,100.07,74088.0,93.8366,93.846,93.7148,93.7148,74088.0
2021-04-06 12:35:00,100.06,100.09,100.03,100.05,54177.0,93.7055,93.7336,93.6774,93.6961,54177.0
2021-04-06 12:40:00,100.04,100.09,100.01,100.03,83727.0,93.6868,93.7336,93.6587,93.6774,83727.0
2021-04-06 12:45:00,100.03,100.06,100.01,100.02,55046.0,93.6774,93.7055,93.6587,93.668,55046.0
2021-04-06 12:50:00,100.03,100.08,100.02,100.06,49029.0,93.6774,93.7242,93.668,93.7055,49029.0
2021-04-06 12:55:00,100.05,100.1,100.05,100.09,74946.0,93.6961,93.7429,93.6961,93.7336,74946.0
2021-04-06 13:00:00,100.09,100.1,100.07,100.09,92279.0,93.7336,93.7429,93.7148,93.7336,92279.0
2021-04-06 13:05:00,100.09,100.13,100.09,100.09,52483.0,93.7336,93.771,93.7336,93.7336,52483.0
2021-04-06 13:10:00,100.08,100.1,100.03,100.05,72352.0,93.7242,93.7429,93.6774,93.6961,72352.0
2021-04-06 13:15:00,100.04,100.14,100.03,100.12,31053.0,93.6868,93.7804,93.6774,93.7617,31053.0
2021-04-06 13:20:00,100.12,100.12,100.08,100.09,44456.0,93.7617,93.7617,93.7242,93.7336,44456.0
2021-04-06 13:25:00,100.09,100.1,100.05,100.06,41619.0,93.7336,93.7429,93.6961,93.7055,41619.0
2021-04-06 13:30:00,100.06,100.09,100.02,100.07,62721.0,93.7055,93.7336,93.668,93.7148,62721.0
2021-04-06 13:35:00,100.08,100.11,100.06,100.07,20983.0,93.7242,93.7523,93.7055,93.7148,20983.0
2021-04-06 13:40:00,100.08,100.12,100.06,100.09,59403.0,93.7242,93.7617,93.7055,93.7336,59403.0
2021-04-06 13:45:00,100.1,100.14,100.09,100.1,24806.0,93.7429,93.7804,93.7336,93.7429,24806.0
2021-04-06 13:50:00,100.1,100.12,100.07,100.12,47323.0,93.7429,93.7617,93.7148,93.7617,47323.0
2021-04-06 13:55:00,100.12,100.13,100.08,100.09,43912.0,93.7617,93.771,93.7242,93.7336,43912.0
2021-04-06 14:00:00,100.09,100.14,100.08,100.14,44691.0,93.7336,93.7804,93.7242,93.7804,44691.0
2021-04-06 14:05:00,100.14,100.14,100.08,100.08,64064.0,93.7804,93.7804,93.7242,93.7242,64064.0
2021-04-06 14:10:00,100.08,100.11,100.06,100.08,46602.0,93.7242,93.7523,93.7055,93.7242,46602.0
2021-04-06 14:15:00,100.09,100.12,100.07,100.08,37836.0,93.7336,93.7617,93.7148,93.7242,37836.0
2021-04-06 14:20:00,100.08,100.08,100.02,100.06,58039.0,93.7242,93.7242,93.668,93.7055,58039.0
2021-04-06 14:25:00,100.06,100.06,100.02,100.05,37532.0,93.7055,93.7055,93.668,93.6961,37532.0
2021-04-06 14:30:00,100.04,100.1,100.02,100.06,52617.0,93.6868,93.7429,93.668,93.7055,52617.0
2021-04-06 14:35:00,100.05,100.05,100.0,100.01,35731.0,93.6961,93.6961,93.6493,93.6587,35731.0
2021-04-06 14:40:00,100.0,100.02,99.98,100.01,63993.0,93.6493,93.668,93.6306,93.6587,63993.0
2021-04-06 14:45:00,100.02,100.06,99.99,100.06,59753.0,93.668,93.7055,93.6399,93.7055,59753.0
2021-04-06 14:50:00,100.05,100.06,99.94,99.97,68360.0,93.6961,93.7055,93.5931,93.6212,68360.0
2021-04-06 14:55:00,99.97,100.04,99.97,99.98,44631.0,93.6212,93.6868,93.6212,93.6306,44631.0
2021-04-06 15:00:00,99.98,100.0,99.82,99.83,95217.0,93.6306,93.6493,93.4807,93.4901,95217.0
2021-04-06 15:05:00,99.83,99.87,99.8,99.82,74578.0,93.4901,93.5276,93.462,93.4807,74578.0
2021-04-06 15:10:00,99.81,99.87,99.78,99.85,63807.0,93.4714,93.5276,93.4433,93.5088,63807.0
2021-04-06 15:15:00,99.85,99.86,99.81,99.83,72559.0,93.5088,93.5182,93.4714,93.4901,72559.0
2021-04-06 15:20:00,99.83,99.83,99.75,99.77,78323.0,93.4901,93.4901,93.4152,93.4339,78323.0
2021-04-06 15:25:00,99.76,99.78,99.72,99.77,143759.0,93.4245,93.4433,93.3871,93.4339,143759.0
2021-04-06 15:30:00,99.77,99.81,99.75,99.8,85190.0,93.4339,93.4714,93.4152,93.462,85190.0
2021-04-06 15:35:00,99.8,99.83,99.75,99.76,185691.0,93.462,93.4901,93.4152,93.4245,185691.0
2021-04-06 15:40:00,99.75,99.83,99.73,99.74,137855.0,93.4152,93.4901,93.3964,93.4058,137855.0
2021-04-06 15:45:00,99.75,99.79,99.72,99.76,172672.0,93.4152,93.4526,93.3871,93.4245,172672.0
2021-04-06 15:50:00,99.75,99.77,99.66,99.67,324069.0,93.4152,93.4339,93.3309,93.3403,324069.0
2021-04-06 15:55:00,99.67,99.78,99.66,99.74,399365.0,93.3403,93.4433,93.3309,93.4058,399365.0
2021-04-07 09:30:00,99.66,100.03,99.66,99.93,234456.0,93.3309,93.6774,93.3309,93.5837,234456.0
2021-04-07 09:35:00,99.96,99.98,99.83,99.89,192205.0,93.6118,93.6306,93.4901,93.5463,192205.0
2021-04-07 09:40:00,99.89,99.9,99.59,99.62,238551.0,93.5463,93.5556,93.2653,93.2934,238551.0
2021-04-07 09:45:00,99.62,99.68,99.49,99.59,257996.0,93.2934,93.3496,93.1717,93.2653,257996.0
2021-04-07 09:50:00,99.6,99.6,99.48,99.48,103803.0,93.2747,93.2747,93.1623,93.1623,103803.0
2021-04-07 09:55:00,99.48,99.5,99.36,99.4,101997.0,93.1623,93.181,93.0499,93.0874,101997.0
2021-04-07 10:00:00,99.41,99.45,99.23,99.42,171130.0,93.0968,93.1342,92.9282,93.1061,171130.0
2021-04-07 10:05:00,99.42,99.43,99.26,99.35,188389.0,93.1061,93.1155,92.9563,93.0406,188389.0
2021-04-07 10:10:00,99.36,99.37,99.25,99.3,124851.0,93.0499,93.0593,92.9469,92.9937,124851.0
2021-04-07 10:15:00,99.3,99.34,99.27,99.32,72396.0,92.9937,93.0312,92.9657,93.0125,72396.0
2021-04-07 10:20:00,99.32,99.42,99.29,99.41,63293.0,93.0125,93.1061,92.9844,93.0968,63293.0
2021-04-07 10:25:00,99.42,99.47,99.35,99.47,56449.0,93.1061,93.153,93.0406,93.153,56449.0
2021-04-07 10:30:00,99.48,99.53,99.43,99.52,65478.0,93.1623,93.2091,93.1155,93.1998,65478.0
2021-04-07 10:35:00,99.52,99.55,99.45,99.52,64680.0,93.1998,93.2279,93.1342,93.1998,64680.0
2021-04-07 10:40:00,99.52,99.57,99.5,99.51,140614.0,93.1998,93.2466,93.181,93.1904,140614.0
2021-04-07 10:45:00,99.5,99.6,99.49,99.55,64518.0,93.181,93.2747,93.1717,93.2279,64518.0
2021-04-07 10:50:00,99.54,99.6,99.51,99.56,43898.0,93.2185,93.2747,93.1904,93.2372,43898.0
2021-04-07 10:55:00,99.55,99.55,99.43,99.47,80896.0,93.2279,93.2279,93.1155,93.153,80896.0
2021-04-07 11:00:00,99.45,99.46,99.36,99.42,68906.0,93.1342,93.1436,93.0499,93.1061,68906.0
2021-04-07 11:05:00,99.41,99.42,99.27,99.3,88936.0,93.0968,93.1061,92.9657,92.9937,88936.0
2021-04-07 11:10:00,99.31,99.38,99.28,99.38,46671.0,93.0031,93.0687,92.975,93.0687,46671.0
2021-04-07 11:15:00,99.37,99.38,99.25,99.26,57990.0,93.0593,93.0687,92.9469,92.9563,57990.0
2021-04-07 11:20:00,99.25,99.25,99.18,99.22,182950.0,92.9469,92.9469,92.8814,92.9188,182950.0
2021-04-07 11:25:00,99.22,99.29,99.2,99.26,61467.0,92.9188,92.9844,92.9001,92.9563,61467.0
2021-04-07 11:30:00,99.26,99.27,99.12,99.19,102574.0,92.9563,92.9657,92.8252,92.8907,102574.0
2021-04-07 11:35:00,99.19,99.19,99.08,99.09,113364.0,92.8907,92.8907,92.7877,92.7971,113364.0
2021-04-07 11:40:00,99.09,99.1,99.02,99.06,85811.0,92.7971,92.8065,92.7315,92.769,85811.0
2021-04-07 11:45:00,99.05,99.13,99.03,99.12,141814.0,92.7596,92.8345,92.7409,92.8252,141814.0
2021-04-07 11:50:00,99.12,99.13,99.02,99.1,222198.0,92.8252,92.8345,92.7315,92.8065,222198.0
2021-04-07 11:55:00,99.1,99.1,99.03,99.09,80029.0,92.8065,92.8065,92.7409,92.7971,80029.0
2021-04-07 12:00:00,99.09,99.16,99.07,99.16,65337.0,92.7971,92.8626,92.7784,92.8626,65337.0
2021-04-07 12:05:00,99.15,99.18,99.14,99.16,36342.0,92.8533,92.8814,92.8439,92.8626,36342.0
2021-04-07 12:10:00,99.16,99.17,99.1,99.13,33570.0,92.8626,92.872,92.8065,92.8345,33570.0
2021-04-07 12:15:00,99.12,99.13,98.98,99.01,167034.0,92.8252,92.8345,92.6941,92.7222,167034.0
2021-04-07 12:20:00,99.02,99.08,99.01,99.07,63464.0,92.7315,92.7877,92.7222,92.7784,63464.0
2021-04-07 12:25:00,99.08,99.09,99.0,99.0,74896.0,92.7877,92.7971,92.7128,92.7128,74896.0
2021-04-07 12:30:00,99.0,99.09,98.99,99.07,41457.0,92.7128,92.7971,92.7034,92.7784,41457.0
2021-04-07 12:35:00,99.07,99.12,99.05,99.12,60178.0,92.7784,92.8252,92.7596,92.8252,60178.0
2021-04-07 12:40:00,99.12,99.18,99.11,99.17,39795.0,92.8252,92.8814,92.8158,92.872,39795.0
2021-04-07 12:45:00,99.18,99.2,99.14,99.17,35421.0,92.8814,92.9001,92.8439,92.872,35421.0
2021-04-07 12:50:00,99.18,99.26,99.16,99.26,61309.0,92.8814,92.9563,92.8626,92.9563,61309.0
2021-04-07 12:55:00,99.27,99.28,99.23,99.24,71634.0,92.9657,92.975,92.9282,92.9376,71634.0
2021-04-07 13:00:00,99.24,99.33,99.24,99.28,99679.0,92.9376,93.0218,92.9376,92.975,99679.0
2021-04-07 13:05:00,99.28,99.33,99.23,99.23,69254.0,92.975,93.0218,92.9282,92.9282,69254.0
2021-04-07 13:10:00,99.24,99.32,99.24,99.3,20978.0,92.9376,93.0125,92.9376,92.9937,20978.0
2021-04-07 13:15:00,99.31,99.33,99.22,99.23,26091.0,93.0031,93.0218,92.9188,92.9282,26091.0
2021-04-07 13:20:00,99.24,99.25,99.19,99.2,28590.0,92.9376,92.9469,92.8907,92.9001,28590.0
2021-04-07 13:25:00,99.21,99.3,99.21,99.28,27209.0,92.9095,92.9937,92.9095,92.975,27209.0
2021-04-07 13:30:00,99.28,99.28,99.22,99.26,31511.0,92.975,92.975,92.9188,92.9563,31511.0
2021-04-07 13:35:00,99.26,99.3,99.21,99.25,126201.0,92.9563,92.9937,92.9095,92.9469,126201.0
2021-04-07 13:40:00,99.25,99.29,99.25,99.27,17125.0,92.9469,92.9844,92.9469,92.9657,17125.0
2021-04-07 13:45:00,99.28,99.31,99.26,99.28,41462.0,92.975,93.0031,92.9563,92.975,41462.0
2021-04-07 13:50:00,99.28,99.28,99.22,99.25,50592.0,92.975,92.975,92.9188,92.9469,50592.0
2021-04-07 13:55:00,99.25,99.29,99.24,99.28,71051.0,92.9469,92.9844,92.9376,92.975,71051.0
2021-04-07 14:00:00,99.27,99.37,99.24,99.31,80060.0,92.9657,93.0593,92.9376,93.0031,80060.0
2021-04-07 14:05:00,99.3,99.37,99.27,99.32,80525.0,92.9937,93.0593,92.9657,93.0125,80525.0
2021-04-07 14:10:00,99.33,99.37,99.3,99.3,431181.0,93.0218,93.0593,92.9937,92.9937,431181.0
2021-04-07 14:15:00,99.3,99.3,99.2,99.22,200488.0,92.9937,92.9937,92.9001,92.9188,200488.0
2021-04-07 14:20:00,99.21,99.25,99.18,99.23,75708.0,92.9095,92.9469,92.8814,92.9282,75708.0
2021-04-07 14:25:00,99.22,99.23,99.15,99.16,71215.0,92.9188,92.9282,92.8533,92.8626,71215.0
2021-04-07 14:30:00,99.16,99.23,99.14,99.21,50797.0,92.8626,92.9282,92.8439,92.9095,50797.0
2021-04-07 14:35:00,99.2,99.22,99.18,99.22,51728.0,92.9001,92.9188,92.8814,92.9188,51728.0
2021-04-07 14:40:00,99.22,99.23,99.19,99.2,55030.0,92.9188,92.9282,92.8907,92.9001,55030.0
2021-04-07 14:45:00,99.19,99.24,99.18,99.23,47125.0,92.8907,92.9376,92.8814,92.9282,47125.0
2021-04-07 14:50:00,99.23,99.27,99.2,99.22,47177.0,92.9282,92.9657,92.9001,92.9188,47177.0
2021-04-07 14:55:00,99.22,99.23,99.17,99.18,45739.0,92.9188,92.9282,92.872,92.8814,45739.0
2021-04-07 15:00:00,99.18,99.25,99.18,99.25,62643.0,92.8814,92.9469,92.8814,92.9469,62643.0
2021-04-07 15:05:00,99.25,99.25,99.19,99.21,72905.0,92.9469,92.9469,92.8907,92.9095,72905.0
2021-04-07 15:10:00,99.21,99.25,99.17,99.21,174758.0,92.9095,92.9469,92.872,92.9095,174758.0
2021-04-07 15:15:00,99.21,99.22,99.17,99.22,75887.0,92.9095,92.9188,92.872,92.9188,75887.0
2021-04-07 15:20:00,99.21,99.24,99.18,99.19,67436.0,92.9095,92.9376,92.8814,92.8907,67436.0
2021-04-07 15:25:00,99.19,99.21,99.14,99.15,97097.0,92.8907,92.9095,92.8439,92.8533,97097.0
2021-04-07 15:30:00,99.15,99.18,99.12,99.13,63158.0,92.8533,92.8814,92.8252,92.8345,63158.0
2021-04-07 15:35:00,99.13,99.24,99.1,99.22,159722.0,92.8345,92.9376,92.8065,92.9188,159722.0
2021-04-07 15:40:00,99.22,99.28,99.2,99.28,102383.0,92.9188,92.975,92.9001,92.975,102383.0
2021-04-07 15:45:00,99.27,99.31,99.27,99.3,123498.0,92.9657,93.0031,92.9657,92.9937,123498.0
2021-04-07 15:50:00,99.3,99.32,99.21,99.27,282190.0,92.9937,93.0125,92.9095,92.9657,282190.0
2021-04-07 15:55:00,99.26,99.33,99.22,99.31,317663.0,92.9563,93.0218,92.9188,93.0031,317663.0
2021-04-08 09:30:00,99.3,99.3,99.07,99.1,310123.0,92.9937,92.9937,92.7784,92.8065,310123.0
2021-04-08 09:35:00,99.11,99.15,98.88,99.01,272907.0,92.8158,92.8533,92.6004,92.7222,272907.0
2021-04-08 09:40:00,99.0,99.0,98.85,98.87,236075.0,92.7128,92.7128,92.5723,92.5911,236075.0
2021-04-08 09:45:00,98.86,98.91,98.73,98.79,297319.0,92.5817,92.6285,92.4599,92.5161,297319.0
2021-04-08 09:50:00,98.79,98.81,98.67,98.7,285791.0,92.5161,92.5349,92.4038,92.4319,285791.0
2021-04-08 09:55:00,98.7,98.73,98.62,98.67,145095.0,92.4319,92.4599,92.3569,92.4038,145095.0
2021-04-08 10:00:00,98.67,98.79,98.64,98.66,184382.0,92.4038,92.5161,92.3757,92.3944,184382.0
2021-04-08 10:05:00,98.66,98.73,98.61,98.72,149568.0,92.3944,92.4599,92.3476,92.4506,149568.0
2021-04-08 10:10:00,98.71,98.81,98.66,98.8,125621.0,92.4412,92.5349,92.3944,92.5255,125621.0
2021-04-08 10:15:00,98.78,98.92,98.77,98.91,144876.0,92.5068,92.6379,92.4974,92.6285,144876.0
2021-04-08 10:20:00,98.91,98.93,98.84,98.85,155248.0,92.6285,92.6472,92.563,92.5723,155248.0
2021-04-08 10:25:00,98.84,99.01,98.83,99.01,144221.0,92.563,92.7222,92.5536,92.7222,144221.0
2021-04-08 10:30:00,99.0,99.01,98.92,98.99,147667.0,92.7128,92.7222,92.6379,92.7034,147667.0
2021-04-08 10:35:00,99.0,99.13,98.97,99.11,118088.0,92.7128,92.8345,92.6847,92.8158,118088.0
2021-04-08 10:40:00,99.1,99.13,99.06,99.1,150945.0,92.8065,92.8345,92.769,92.8065,150945.0
2021-04-08 10:45:00,99.1,99.13,99.02,99.1,194562.0,92.8065,92.8345,92.7315,92.8065,194562.0
2021-04-08 10:50:00,99.11,99.19,99.08,99.12,107756.0,92.8158,92.8907,92.7877,92.8252,107756.0
2021-04-08 10:55:00,99.12,99.16,99.08,99.12,76870.0,92.8252,92.8626,92.7877,92.8252,76870.0
2021-04-08 11:00:00,99.13,99.21,99.13,99.21,70250.0,92.8345,92.9095,92.8345,92.9095,70250.0
2021-04-08 11:05:00,99.22,99.25,99.17,99.25,71674.0,92.9188,92.9469,92.872,92.9469,71674.0
2021-04-08 11:10:00,99.25,99.3,99.23,99.29,101324.0,92.9469,92.9937,92.9282,92.9844,101324.0
2021-04-08 11:15:00,99.29,99.33,99.23,99.24,116788.0,92.9844,93.0218,92.9282,92.9376,116788.0
2021-04-08 11:20:00,99.24,99.26,99.16,99.19,81952.0,92.9376,92.9563,92.8626,92.8907,81952.0
2021-04-08 11:25:00,99.19,99.25,99.18,99.22,83551.0,92.8907,92.9469,92.8814,92.9188,83551.0
2021-04-08 11:30:00,99.23,99.3,99.23,99.25,103937.0,92.9282,92.9937,92.9282,92.9469,103937.0
2021-04-08 11:35:00,99.25,99.3,99.23,99.3,73251.0,92.9469,92.9937,92.9282,92.9937,73251.0
2021-04-08 11:40:00,99.3,99.37,99.29,99.36,261063.0,92.9937,93.0593,92.9844,93.0499,261063.0
2021-04-08 11:45:00,99.36,99.38,99.29,99.31,131461.0,93.0499,93.0687,92.9844,93.0031,131461.0
2021-04-08 11:50:00,99.3,99.4,99.3,99.39,43205.0,92.9937,93.0874,92.9937,93.078,43205.0
2021-04-08 11:55:00,99.39,99.41,99.25,99.26,50403.0,93.078,93.0968,92.9469,92.9563,50403.0
2021-04-08 12:00:00,99.25,99.33,99.24,99.32,54259.0,92.9469,93.0218,92.9376,93.0125,54259.0
2021-04-08 12:05:00,99.31,99.35,99.31,99.33,39398.0,93.0031,93.0406,93.0031,93.0218,39398.0
2021-04-08 12:10:00,99.32,99.43,99.31,99.42,30542.0,93.0125,93.1155,93.0031,93.1061,30542.0
2021-04-08 12:15:00,99.43,99.49,99.42,99.45,96747.0,93.1155,93.1717,93.1061,93.1342,96747.0
2021-04-08 12:20:00,99.45,99.5,99.44,99.49,187219.0,93.1342,93.181,93.1249,93.1717,187219.0
2021-04-08 12:25:00,99.49,99.51,99.43,99.48,84138.0,93.1717,93.1904,93.1155,93.1623,84138.0
2021-04-08 12:30:00,99.49,99.51,99.46,99.51,48997.0,93.1717,93.1904,93.1436,93.1904,48997.0
2021-04-08 12:35:00,99.51,99.53,99.49,99.51,47966.0,93.1904,93.2091,93.1717,93.1904,47966.0
2021-04-08 12:40:00,99.51,99.52,99.47,99.5,40577.0,93.1904,93.1998,93.153,93.181,40577.0
2021-04-08 12:45:00,99.51,99.54,99.5,99.51,39187.0,93.1904,93.2185,93.181,93.1904,39187.0
2021-04-08 12:50:00,99.51,99.53,99.48,99.5,36074.0,93.1904,93.2091,93.1623,93.181,36074.0
2021-04-08 12:55:00,99.49,99.49,99.44,99.47,193717.0,93.1717,93.1717,93.1249,93.153,193717.0
2021-04-08 13:00:00,99.47,99.51,99.47,99.48,85495.0,93.153,93.1904,93.153,93.1623,85495.0
2021-04-08 13:05:00,99.47,99.49,99.45,99.48,51103.0,93.153,93.1717,93.1342,93.1623,51103.0
2021-04-08 13:10:00,99.48,99.49,99.43,99.45,31371.0,93.1623,93.1717,93.1155,93.1342,31371.0
2021-04-08 13:15:00,99.45,99.49,99.44,99.49,57255.0,93.1342,93.1717,93.1249,93.1717,57255.0
2021-04-08 13:20:00,99.49,99.51,99.47,99.48,41327.0,93.1717,93.1904,93.153,93.1623,41327.0
2021-04-08 13:25:00,99.48,99.5,99.47,99.48,36493.0,93.1623,93.181,93.153,93.1623,36493.0
2021-04-08 13:30:00,99.48,99.49,99.43,99.45,80975.0,93.1623,93.1717,93.1155,93.1342,80975.0
2021-04-08 13:35:00,99.45,99.45,99.32,99.35,74409.0,93.1342,93.1342,93.0125,93.0406,74409.0
2021-04-08 13:40:00,99.35,99.4,99.32,99.37,48517.0,93.0406,93.0874,93.0125,93.0593,48517.0
2021-04-08 13:45:00,99.37,99.4,99.36,99.37,48411.0,93.0593,93.0874,93.0499,93.0593,48411.0
2021-04-08 13:50:00,99.38,99.39,99.34,99.36,30347.0,93.0687,93.078,93.0312,93.0499,30347.0
2021-04-08 13:55:00,99.35,99.41,99.35,99.38,35395.0,93.0406,93.0968,93.0406,93.0687,35395.0
2021-04-08 14:00:00,99.37,99.41,99.34,99.41,55779.0,93.0593,93.0968,93.0312,93.0968,55779.0
2021-04-08 14:05:00,99.41,99.42,99.38,99.4,41160.0,93.0968,93.1061,93.0687,93.0874,41160.0
2021-04-08 14:10:00,99.4,99.42,99.37,99.4,56189.0,93.0874,93.1061,93.0593,93.0874,56189.0
2021-04-08 14:15:00,99.4,99.43,99.38,99.38,43007.0,93.0874,93.1155,93.0687,93.0687,43007.0
2021-04-08 14:20:00,99.38,99.4,99.36,99.38,51553.0,93.0687,93.0874,93.0499,93.0687,51553.0
2021-04-08 14:25:00,99.39,99.4,99.37,99.39,60895.0,93.078,93.0874,93.0593,93.078,60895.0
2021-04-08 14:30:00,99.38,99.45,99.36,99.44,47782.0,93.0687,93.1342,93.0499,93.1249,47782.0
2021-04-08 14:35:00,99.43,99.47,99.43,99.45,60573.0,93.1155,93.153,93.1155,93.1342,60573.0
2021-04-08 14:40:00,99.43,99.5,99.43,99.48,41679.0,93.1155,93.181,93.1155,93.1623,41679.0
2021-04-08 14:45:00,99.47,99.48,99.44,99.45,51811.0,93.153,93.1623,93.1249,93.1342,51811.0
2021-04-08 14:50:00,99.45,99.49,99.43,99.48,54962.0,93.1342,93.1717,93.1155,93.1623,54962.0
2021-04-08 14:55:00,99.48,99.54,99.48,99.53,116995.0,93.1623,93.2185,93.1623,93.2091,116995.0
2021-04-08 15:00:00,99.52,99.55,99.51,99.51,51033.0,93.1998,93.2279,93.1904,93.1904,51033.0
2021-04-08 15:05:00,99.52,99.53,99.48,99.52,50276.0,93.1998,93.2091,93.1623,93.1998,50276.0
2021-04-08 15:10:00,99.51,99.52,99.46,99.48,66473.0,93.1904,93.1998,93.1436,93.1623,66473.0
2021-04-08 15:15:00,99.47,99.52,99.45,99.51,89772.0,93.153,93.1998,93.1342,93.1904,89772.0
2021-04-08 15:20:00,99.52,99.52,99.46,99.51,104543.0,93.1998,93.1998,93.1436,93.1904,104543.0
2021-04-08 15:25:00,99.51,99.53,99.47,99.5,85632.0,93.1904,93.2091,93.153,93.181,85632.0
2021-04-08 15:30:00,99.5,99.53,99.48,99.5,127199.0,93.181,93.2091,93.1623,93.181,127199.0
2021-04-08 15:35:00,99.49,99.52,99.46,99.52,78159.0,93.1717,93.1998,93.1436,93.1998,78159.0
2021-04-08 15:40:00,99.51,99.54,99.49,99.52,66755.0,93.1904,93.2185,93.1717,93.1998,66755.0
2021-04-08 15:45:00,99.51,99.52,99.47,99.5,190685.0,93.1904,93.1998,93.153,93.181,190685.0
2021-04-08 15:50:00,99.5,99.57,99.48,99.56,210461.0,93.181,93.2466,93.1623,93.2372,210461.0
2021-04-08 15:55:00,99.57,99.58,99.51,99.55,342540.0,93.2466,93.256,93.1904,93.2279,342540.0
2021-04-09 09:30:00,99.72,100.17,99.72,100.15,247514.0,93.3871,93.8085,93.3871,93.7898,247514.0
2021-04-09 09:35:00,100.15,100.22,100.0,100.2,227003.0,93.7898,93.8553,93.6493,93.8366,227003.0
2021-04-09 09:40:00,100.2,100.27,99.94,99.95,284717.0,93.8366,93.9021,93.5931,93.6025,284717.0
2021-04-09 09:45:00,99.95,99.95,99.73,99.75,241584.0,93.6025,93.6025,93.3964,93.4152,241584.0
2021-04-09 09:50:00,99.75,99.99,99.73,99.92,175223.0,93.4152,93.6399,93.3964,93.5744,175223.0
2021-04-09 09:55:00,99.91,99.95,99.83,99.86,103827.0,93.565,93.6025,93.4901,93.5182,103827.0
2021-04-09 10:00:00,99.85,99.86,99.75,99.8,156649.0,93.5088,93.5182,93.4152,93.462,156649.0
2021-04-09 10:05:00,99.81,99.83,99.76,99.78,85842.0,93.4714,93.4901,93.4245,93.4433,85842.0
2021-04-09 10:10:00,99.78,99.79,99.71,99.73,78508.0,93.4433,93.4526,93.3777,93.3964,78508.0
2021-04-09 10:15:00,99.73,99.77,99.65,99.65,98981.0,93.3964,93.4339,93.3215,93.3215,98981.0
2021-04-09 10:20:00,99.65,99.73,99.59,99.7,86574.0,93.3215,93.3964,93.2653,93.3683,86574.0
2021-04-09 10:25:00,99.68,99.77,99.61,99.74,76648.0,93.3496,93.4339,93.2841,93.4058,76648.0
2021-04-09 10:30:00,99.75,99.76,99.67,99.68,79066.0,93.4152,93.4245,93.3403,93.3496,79066.0
2021-04-09 10:35:00,99.69,99.77,99.65,99.71,106764.0,93.359,93.4339,93.3215,93.3777,106764.0
2021-04-09 10:40:00,99.7,99.7,99.59,99.61,78025.0,93.3683,93.3683,93.2653,93.2841,78025.0
2021-04-09 10:45:00,99.6,99.81,99.58,99.79,129686.0,93.2747,93.4714,93.256,93.4526,129686.0
2021-04-09 10:50:00,99.78,99.85,99.76,99.8,87656.0,93.4433,93.5088,93.4245,93.462,87656.0
2021-04-09 10:55:00,99.81,99.84,99.79,99.83,102028.0,93.4714,93.4995,93.4526,93.4901,102028.0
2021-04-09 11:00:00,99.82,99.94,99.82,99.92,83603.0,93.4807,93.5931,93.4807,93.5744,83603.0
2021-04-09 11:05:00,99.93,100.01,99.91,99.94,80533.0,93.5837,93.6587,93.565,93.5931,80533.0
2021-04-09 11:10:00,99.94,99.95,99.91,99.93,57843.0,93.5931,93.6025,93.565,93.5837,57843.0
2021-04-09 11:15:00,99.93,99.95,99.76,99.77,159191.0,93.5837,93.6025,93.4245,93.4339,159191.0
2021-04-09 11:20:00,99.78,99.78,99.72,99.76,96440.0,93.4433,93.4433,93.3871,93.4245,96440.0
2021-04-09 11:25:00,99.75,99.78,99.69,99.76,159079.0,93.4152,93.4433,93.359,93.4245,159079.0
2021-04-09 11:30:00,99.76,99.78,99.7,99.7,114020.0,93.4245,93.4433,93.3683,93.3683,114020.0
2021-04-09 11:35:00,99.7,99.77,99.69,99.75,50511.0,93.3683,93.4339,93.359,93.4152,50511.0
2021-04-09 11:40:00,99.75,99.76,99.73,99.74,41995.0,93.4152,93.4245,93.3964,93.4058,41995.0
2021-04-09 11:45:00,99.75,99.81,99.74,99.8,127350.0,93.4152,93.4714,93.4058,93.462,127350.0
2021-04-09 11:50:00,99.8,99.81,99.75,99.77,79168.0,93.462,93.4714,93.4152,93.4339,79168.0
2021-04-09 11:55:00,99.76,99.78,99.73,99.75,57605.0,93.4245,93.4433,93.3964,93.4152,57605.0
2021-04-09 12:00:00,99.73,99.77,99.66,99.66,46971.0,93.3964,93.4339,93.3309,93.3309,46971.0
2021-04-09 12:05:00,99.65,99.71,99.65,99.67,93395.0,93.3215,93.3777,93.3215,93.3403,93395.0
2021-04-09 12:10:00,99.68,99.77,99.68,99.77,75143.0,93.3496,93.4339,93.3496,93.4339,75143.0
2021-04-09 12:15:00,99.77,99.82,99.76,99.8,77289.0,93.4339,93.4807,93.4245,93.462,77289.0
2021-04-09 12:20:00,99.8,99.86,99.78,99.84,104630.0,93.462,93.5182,93.4433,93.4995,104630.0
2021-04-09 12:25:00,99.84,99.85,99.79,99.8,98316.0,93.4995,93.5088,93.4526,93.462,98316.0
2021-04-09 12:30:00,99.81,99.9,99.8,99.88,69631.0,93.4714,93.5556,93.462,93.5369,69631.0
2021-04-09 12:35:00,99.89,99.97,99.89,99.95,362092.0,93.5463,93.6212,93.5463,93.6025,362092.0
2021-04-09 12:40:00,99.95,99.99,99.94,99.98,143834.0,93.6025,93.6399,93.5931,93.6306,143834.0
2021-04-09 12:45:00,99.97,100.01,99.96,99.98,58077.0,93.6212,93.6587,93.6118,93.6306,58077.0
2021-04-09 12:50:00,99.98,99.98,99.9,99.91,79950.0,93.6306,93.6306,93.5556,93.565,79950.0
2021-04-09 12:55:00,99.92,99.99,99.91,99.95,50935.0,93.5744,93.6399,93.565,93.6025,50935.0
2021-04-09 13:00:00,99.94,99.97,99.91,99.92,58388.0,93.5931,93.6212,93.565,93.5744,58388.0
2021-04-09 13:05:00,99.92,99.92,99.85,99.9,140363.0,93.5744,93.5744,93.5088,93.5556,140363.0
2021-04-09 13:10:00,99.9,99.93,99.88,99.89,45682.0,93.5556,93.5837,93.5369,93.5463,45682.0
2021-04-09 13:15:00,99.9,99.9,99.85,99.88,61404.0,93.5556,93.5556,93.5088,93.5369,61404.0
2021-04-09 13:20:00,99.88,99.9,99.86,99.89,72960.0,93.5369,93.5556,93.5182,93.5463,72960.0
2021-04-09 13:25:00,99.89,99.93,99.88,99.9,63307.0,93.5463,93.5837,93.5369,93.5556,63307.0
2021-04-09 13:30:00,99.9,99.91,99.86,99.88,78962.0,93.5556,93.565,93.5182,93.5369,78962.0
2021-04-09 13:35:00,99.87,99.95,99.87,99.93,54050.0,93.5276,93.6025,93.5276,93.5837,54050.0
2021-04-09 13:40:00,99.94,99.97,99.93,99.96,46324.0,93.5931,93.6212,93.5837,93.6118,46324.0
2021-04-09 13:45:00,99.95,100.02,99.95,100.01,33421.0,93.6025,93.668,93.6025,93.6587,33421.0
2021-04-09 13:50:00,100.01,100.01,99.95,99.98,87924.0,93.6587,93.6587,93.6025,93.6306,87924.0
2021-04-09 13:55:00,99.98,100.01,99.96,99.99,69546.0,93.6306,93.6587,93.6118,93.6399,69546.0
2021-04-09 14:00:00,99.99,100.03,99.98,100.01,38785.0,93.6399,93.6774,93.6306,93.6587,38785.0
2021-04-09 14:05:00,100.0,100.02,99.96,100.01,42234.0,93.6493,93.668,93.6118,93.6587,42234.0
2021-04-09 14:10:00,100.01,100.09,100.0,100.09,47855.0,93.6587,93.7336,93.6493,93.7336,47855.0
2021-04-09 14:15:00,100.09,100.11,100.06,100.08,32987.0,93.7336,93.7523,93.7055,93.7242,32987.0
2021-04-09 14:20:00,100.08,100.09,100.03,100.05,30568.0,93.7242,93.7336,93.6774,93.6961,30568.0
2021-04-09 14:25:00,100.04,100.06,100.0,100.03,34115.0,93.6868,93.7055,93.6493,93.6774,34115.0
2021-04-09 14:30:00,100.02,100.05,100.0,100.05,162269.0,93.668,93.6961,93.6493,93.6961,162269.0
2021-04-09 14:35:00,100.05,100.07,100.01,100.07,104859.0,93.6961,93.7148,93.6587,93.7148,104859.0
2021-04-09 14:40:00,100.07,100.11,100.06,100.11,82407.0,93.7148,93.7523,93.7055,93.7523,82407.0
2021-04-09 14:45:00,100.11,100.15,100.08,100.13,114692.0,93.7523,93.7898,93.7242,93.771,114692.0
2021-04-09 14:50:00,100.13,100.15,100.1,100.13,102697.0,93.771,93.7898,93.7429,93.771,102697.0
2021-04-09 14:55:00,100.13,100.14,100.05,100.06,94915.0,93.771,93.7804,93.6961,93.7055,94915.0
2021-04-09 15:00:00,100.06,100.11,100.04,100.09,67768.0,93.7055,93.7523,93.6868,93.7336,67768.0
2021-04-09 15:05:00,100.08,100.09,100.04,100.06,75711.0,93.7242,93.7336,93.6868,93.7055,75711.0
2021-04-09 15:10:00,100.07,100.07,100.01,100.03,102617.0,93.7148,93.7148,93.6587,93.6774,102617.0
2021-04-09 15:15:00,100.02,100.11,100.01,100.09,150321.0,93.668,93.7523,93.6587,93.7336,150321.0
2021-04-09 15:20:00,100.09,100.16,100.07,100.14,162431.0,93.7336,93.7991,93.7148,93.7804,162431.0
2021-04-09 15:25:00,100.15,100.25,100.14,100.25,149744.0,93.7898,93.8834,93.7804,93.8834,149744.0
2021-04-09 15:30:00,100.25,100.36,100.25,100.31,129297.0,93.8834,93.9864,93.8834,93.9396,129297.0
2021-04-09 15:35:00,100.31,100.37,100.29,100.29,104983.0,93.9396,93.9958,93.9209,93.9209,104983.0
2021-04-09 15:40:00,100.3,100.34,100.28,100.28,108416.0,93.9302,93.9677,93.9115,93.9115,108416.0
2021-04-09 15:45:00,100.28,100.36,100.27,100.34,149173.0,93.9115,93.9864,93.9021,93.9677,149173.0
2021-04-09 15:50:00,100.35,100.48,100.35,100.46,252200.0,93.9771,94.0988,93.9771,94.0801,252200.0
2021-04-09 15:55:00,100.46,100.56,100.43,100.48,377448.0,94.0801,94.1737,94.052,94.0988,377448.0
2021-04-12 09:30:00,100.33,100.61,100.33,100.52,269860.0,93.9583,94.2206,93.9583,94.1363,269860.0
2021-04-12 09:35:00,100.52,100.62,100.42,100.47,201509.0,94.1363,94.2299,94.0426,94.0894,201509.0
2021-04-12 09:40:00,100.47,100.63,100.41,100.6,185653.0,94.0894,94.2393,94.0333,94.2112,185653.0
2021-04-12 09:45:00,100.59,100.69,100.5,100.52,140072.0,94.2018,94.2955,94.1175,94.1363,140072.0
2021-04-12 09:50:00,100.53,100.53,100.41,100.47,125824.0,94.1456,94.1456,94.0333,94.0894,125824.0
2021-04-12 09:55:00,100.47,100.48,100.35,100.41,340358.0,94.0894,94.0988,93.9771,94.0333,340358.0
2021-04-12 10:00:00,100.4,100.49,100.37,100.38,275294.0,94.0239,94.1082,93.9958,94.0052,275294.0
2021-04-12 10:05:00,100.38,100.5,100.31,100.49,195635.0,94.0052,94.1175,93.9396,94.1082,195635.0
2021-04-12 10:10:00,100.48,100.49,100.33,100.39,93980.0,94.0988,94.1082,93.9583,94.0145,93980.0
2021-04-12 10:15:00,100.38,100.44,100.34,100.43,66274.0,94.0052,94.0614,93.9677,94.052,66274.0
2021-04-12 10:20:00,100.42,100.5,100.4,100.45,45489.0,94.0426,94.1175,94.0239,94.0707,45489.0
2021-04-12 10:25:00,100.46,100.48,100.42,100.45,56590.0,94.0801,94.0988,94.0426,94.0707,56590.0
2021-04-12 10:30:00,100.46,100.47,100.36,100.4,151669.0,94.0801,94.0894,93.9864,94.0239,151669.0
2021-04-12 10:35:00,100.4,100.45,100.38,100.44,121290.0,94.0239,94.0707,94.0052,94.0614,121290.0
2021-04-12 10:40:00,100.44,100.54,100.43,100.47,173325.0,94.0614,94.155,94.052,94.0894,173325.0
2021-04-12 10:45:00,100.47,100.52,100.43,100.52,119515.0,94.0894,94.1363,94.052,94.1363,119515.0
2021-04-12 10:50:00,100.51,100.52,100.45,100.45,87744.0,94.1269,94.1363,94.0707,94.0707,87744.0
2021-04-12 10:55:00,100.45,100.54,100.43,100.54,86528.0,94.0707,94.155,94.052,94.155,86528.0
2021-04-12 11:00:00,100.54,100.55,100.47,100.48,82534.0,94.155,94.1644,94.0894,94.0988,82534.0
2021-04-12 11:05:00,100.47,100.47,100.38,100.38,50909.0,94.0894,94.0894,94.0052,94.0052,50909.0
2021-04-12 11:10:00,100.38,100.48,100.37,100.43,96696.0,94.0052,94.0988,93.9958,94.052,96696.0
2021-04-12 11:15:00,100.45,100.59,100.45,100.55,65229.0,94.0707,94.2018,94.0707,94.1644,65229.0
2021-04-12 11:20:00,100.56,100.66,100.56,100.65,58103.0,94.1737,94.2674,94.1737,94.258,58103.0
2021-04-12 11:25:00,100.64,100.65,100.6,100.62,52534.0,94.2486,94.258,94.2112,94.2299,52534.0
2021-04-12 11:30:00,100.62,100.66,100.58,100.58,55106.0,94.2299,94.2674,94.1925,94.1925,55106.0
2021-04-12 11:35:00,100.57,100.7,100.57,100.7,44288.0,94.1831,94.3048,94.1831,94.3048,44288.0
2021-04-12 11:40:00,100.7,100.74,100.66,100.72,48573.0,94.3048,94.3423,94.2674,94.3236,48573.0
2021-04-12 11:45:00,100.72,100.75,100.72,100.75,39441.0,94.3236,94.3517,94.3236,94.3517,39441.0
2021-04-12 11:50:00,100.75,100.78,100.72,100.77,25218.0,94.3517,94.3798,94.3236,94.3704,25218.0
2021-04-12 11:55:00,100.77,100.8,100.71,100.72,27759.0,94.3704,94.3985,94.3142,94.3236,27759.0
2021-04-12 12:00:00,100.72,100.73,100.68,100.68,49932.0,94.3236,94.3329,94.2861,94.2861,49932.0
2021-04-12 12:05:00,100.69,100.7,100.65,100.67,38331.0,94.2955,94.3048,94.258,94.2767,38331.0
2021-04-12 12:10:00,100.67,100.75,100.67,100.7,46601.0,94.2767,94.3517,94.2767,94.3048,46601.0
2021-04-12 12:15:00,100.7,100.73,100.67,100.73,145385.0,94.3048,94.3329,94.2767,94.3329,145385.0
2021-04-12 12:20:00,100.74,100.78,100.69,100.78,66474.0,94.3423,94.3798,94.2955,94.3798,66474.0
2021-04-12 12:25:00,100.78,100.79,100.7,100.78,71716.0,94.3798,94.3891,94.3048,94.3798,71716.0
2021-04-12 12:30:00,100.78,100.85,100.76,100.83,98204.0,94.3798,94.4453,94.361,94.4266,98204.0
2021-04-12 12:35:00,100.82,100.83,100.79,100.81,61176.0,94.4172,94.4266,94.3891,94.4079,61176.0
2021-04-12 12:40:00,100.81,100.89,100.8,100.88,77135.0,94.4079,94.4828,94.3985,94.4734,77135.0
2021-04-12 12:45:00,100.88,100.89,100.84,100.85,36075.0,94.4734,94.4828,94.4359,94.4453,36075.0
2021-04-12 12:50:00,100.84,100.84,100.79,100.82,47611.0,94.4359,94.4359,94.3891,94.4172,47611.0
2021-04-12 12:55:00,100.82,100.85,100.77,100.78,38935.0,94.4172,94.4453,94.3704,94.3798,38935.0
2021-04-12 13:00:00,100.79,100.8,100.71,100.73,51619.0,94.3891,94.3985,94.3142,94.3329,51619.0
2021-04-12 13:05:00,100.73,100.76,100.66,100.66,83443.0,94.3329,94.361,94.2674,94.2674,83443.0
2021-04-12 13:10:00,100.66,100.67,100.6,100.65,96467.0,94.2674,94.2767,94.2112,94.258,96467.0
2021-04-12 13:15:00,100.65,100.65,100.57,100.61,127242.0,94.258,94.258,94.1831,94.2206,127242.0
2021-04-12 13:20:00,100.62,100.63,100.59,100.59,56648.0,94.2299,94.2393,94.2018,94.2018,56648.0
2021-04-12 13:25:00,100.59,100.6,100.55,100.55,53865.0,94.2018,94.2112,94.1644,94.1644,53865.0
2021-04-12 13:30:00,100.55,100.58,100.51,100.56,45164.0,94.1644,94.1925,94.1269,94.1737,45164.0
2021-04-12 13:35:00,100.57,100.57,100.5,100.53,46613.0,94.1831,94.1831,94.1175,94.1456,46613.0
2021-04-12 13:40:00,100.53,100.57,100.51,100.52,57137.0,94.1456,94.1831,94.1269,94.1363,57137.0
2021-04-12 13:45:00,100.52,100.56,100.51,100.56,57825.0,94.1363,94.1737,94.1269,94.1737,57825.0
2021-04-12 13:50:00,100.56,100.57,100.49,100.52,39645.0,94.1737,94.1831,94.1082,94.1363,39645.0
2021-04-12 13:55:00,100.51,100.54,100.49,100.52,28367.0,94.1269,94.155,94.1082,94.1363,28367.0
2021-04-12 14:00:00,100.52,100.59,100.49,100.51,106494.0,94.1363,94.2018,94.1082,94.1269,106494.0
2021-04-12 14:05:00,100.5,100.55,100.48,100.54,32943.0,94.1175,94.1644,94.0988,94.155,32943.0
2021-04-12 14:10:00,100.54,100.56,100.52,100.56,25711.0,94.155,94.1737,94.1363,94.1737,25711.0
2021-04-12 14:15:00,100.55,100.61,100.54,100.6,24472.0,94.1644,94.2206,94.155,94.2112,24472.0
2021-04-12 14:20:00,100.59,100.61,100.58,100.59,38633.0,94.2018,94.2206,94.1925,94.2018,38633.0
2021-04-12 14:25:00,100.59,100.67,100.58,100.67,26573.0,94.2018,94.2767,94.1925,94.2767,26573.0
2021-04-12 14:30:00,100.67,100.68,100.62,100.64,49564.0,94.2767,94.2861,94.2299,94.2486,49564.0
2021-04-12 14:35:00,100.64,100.69,100.63,100.67,19025.0,94.2486,94.2955,94.2393,94.2767,19025.0
2021-04-12 14:40:00,100.67,100.7,100.63,100.67,25484.0,94.2767,94.3048,94.2393,94.2767,25484.0
2021-04-12 14:45:00,100.66,100.68,100.63,100.66,23194.0,94.2674,94.2861,94.2393,94.2674,23194.0
2021-04-12 14:50:00,100.66,100.67,100.61,100.66,34554.0,94.2674,94.2767,94.2206,94.2674,34554.0
2021-04-12 14:55:00,100.66,100.69,100.63,100.65,36439.0,94.2674,94.2955,94.2393,94.258,36439.0
2021-04-12 15:00:00,100.65,100.67,100.62,100.63,55924.0,94.258,94.2767,94.2299,94.2393,55924.0
2021-04-12 15:05:00,100.63,100.67,100.63,100.64,32695.0,94.2393,94.2767,94.2393,94.2486,32695.0
2021-04-12 15:10:00,100.64,100.66,100.61,100.61,40480.0,94.2486,94.2674,94.2206,94.2206,40480.0
2021-04-12 15:15:00,100.62,100.63,100.6,100.62,38549.0,94.2299,94.2393,94.2112,94.2299,38549.0
2021-04-12 15:20:00,100.63,100.74,100.62,100.73,147198.0,94.2393,94.3423,94.2299,94.3329,147198.0
2021-04-12 15:25:00,100.73,100.75,100.71,100.73,25664.0,94.3329,94.3517,94.3142,94.3329,25664.0
2021-04-12 15:30:00,100.74,100.76,100.73,100.74,64142.0,94.3423,94.361,94.3329,94.3423,64142.0
2021-04-12 15:35:00,100.75,100.83,100.73,100.81,121303.0,94.3517,94.4266,94.3329,94.4079,121303.0
2021-04-12 15:40:00,100.81,100.86,100.8,100.85,73991.0,94.4079,94.4547,94.3985,94.4453,73991.0
2021-04-12 15:45:00,100.84,100.92,100.84,100.89,89064.0,94.4359,94.5109,94.4359,94.4828,89064.0
2021-04-12 15:50:00,100.88,100.94,100.86,100.91,266774.0,94.4734,94.5296,94.4547,94.5015,266774.0
2021-04-12 15:55:00,100.9,100.91,100.78,100.88,456344.0,94.4921,94.5015,94.3798,94.4734,456344.0
2021-04-13 09:30:00,100.41,100.58,100.24,100.26,548540.0,94.0333,94.1925,93.8741,93.8928,548540.0
2021-04-13 09:35:00,100.26,100.31,99.97,99.99,458298.0,93.8928,93.9396,93.6212,93.6399,458298.0
2021-04-13 09:40:00,99.99,100.02,99.79,99.8,404965.0,93.6399,93.668,93.4526,93.462,404965.0
2021-04-13 09:45:00,99.79,99.81,99.68,99.8,361765.0,93.4526,93.4714,93.3496,93.462,361765.0
2021-04-13 09:50:00,99.8,99.86,99.7,99.72,232445.0,93.462,93.5182,93.3683,93.3871,232445.0
2021-04-13 09:55:00,99.72,99.83,99.7,99.76,146090.0,93.3871,93.4901,93.3683,93.4245,146090.0
2021-04-13 10:00:00,99.76,99.92,99.76,99.89,289673.0,93.4245,93.5744,93.4245,93.5463,289673.0
2021-04-13 10:05:00,99.88,99.93,99.85,99.88,101967.0,93.5369,93.5837,93.5088,93.5369,101967.0
2021-04-13 10:10:00,99.88,99.91,99.81,99.84,191757.0,93.5369,93.565,93.4714,93.4995,191757.0
2021-04-13 10:15:00,99.84,99.99,99.82,99.98,281755.0,93.4995,93.6399,93.4807,93.6306,281755.0
2021-04-13 10:20:00,99.98,100.09,99.98,100.06,173761.0,93.6306,93.7336,93.6306,93.7055,173761.0
2021-04-13 10:25:00,100.05,100.07,99.94,99.98,157196.0,93.6961,93.7148,93.5931,93.6306,157196.0
2021-04-13 10:30:00,99.98,100.03,99.93,99.98,106124.0,93.6306,93.6774,93.5837,93.6306,106124.0
2021-04-13 10:35:00,99.98,100.06,99.94,99.95,131682.0,93.6306,93.7055,93.5931,93.6025,131682.0
2021-04-13 10:40:00,99.95,100.02,99.93,100.0,136109.0,93.6025,93.668,93.5837,93.6493,136109.0
2021-04-13 10:45:00,100.0,100.06,99.99,100.02,165728.0,93.6493,93.7055,93.6399,93.668,165728.0
2021-04-13 10:50:00,100.02,100.11,99.93,100.11,121529.0,93.668,93.7523,93.5837,93.7523,121529.0
2021-04-13 10:55:00,100.11,100.12,99.99,100.06,83632.0,93.7523,93.7617,93.6399,93.7055,83632.0
2021-04-13 11:00:00,100.07,100.21,100.07,100.21,69206.0,93.7148,93.846,93.7148,93.846,69206.0
2021-04-13 11:05:00,100.22,100.27,100.16,100.18,64603.0,93.8553,93.9021,93.7991,93.8179,64603.0
2021-04-13 11:10:00,100.18,100.21,100.15,100.17,42685.0,93.8179,93.846,93.7898,93.8085,42685.0
2021-04-13 11:15:00,100.18,100.25,100.17,100.22,65181.0,93.8179,93.8834,93.8085,93.8553,65181.0
2021-04-13 11:20:00,100.21,100.28,100.19,100.24,60043.0,93.846,93.9115,93.8272,93.8741,60043.0
2021-04-13 11:25:00,100.24,100.3,100.21,100.26,60541.0,93.8741,93.9302,93.846,93.8928,60541.0
2021-04-13 11:30:00,100.27,100.33,100.25,100.27,49412.0,93.9021,93.9583,93.8834,93.9021,49412.0
2021-04-13 11:35:00,100.27,100.27,100.14,100.14,69400.0,93.9021,93.9021,93.7804,93.7804,69400.0
2021-04-13 11:40:00,100.14,100.16,100.1,100.11,254333.0,93.7804,93.7991,93.7429,93.7523,254333.0
2021-04-13 11:45:00,100.12,100.19,100.1,100.19,105854.0,93.7617,93.8272,93.7429,93.8272,105854.0
2021-04-13 11:50:00,100.19,100.23,100.19,100.22,44278.0,93.8272,93.8647,93.8272,93.8553,44278.0
2021-04-13 11:55:00,100.21,100.21,100.14,100.16,40332.0,93.846,93.846,93.7804,93.7991,40332.0
2021-04-13 12:00:00,100.16,100.16,100.09,100.09,51224.0,93.7991,93.7991,93.7336,93.7336,51224.0
2021-04-13 12:05:00,100.09,100.12,100.06,100.09,28332.0,93.7336,93.7617,93.7055,93.7336,28332.0
2021-04-13 12:10:00,100.09,100.09,100.01,100.03,34187.0,93.7336,93.7336,93.6587,93.6774,34187.0
2021-04-13 12:15:00,100.03,100.12,100.02,100.12,132791.0,93.6774,93.7617,93.668,93.7617,132791.0
2021-04-13 12:20:00,100.11,100.14,100.1,100.11,22494.0,93.7523,93.7804,93.7429,93.7523,22494.0
2021-04-13 12:25:00,100.11,100.11,100.0,100.01,16944.0,93.7523,93.7523,93.6493,93.6587,16944.0
2021-04-13 12:30:00,100.01,100.02,99.93,99.94,162953.0,93.6587,93.668,93.5837,93.5931,162953.0
2021-04-13 12:35:00,99.93,100.0,99.93,99.98,45983.0,93.5837,93.6493,93.5837,93.6306,45983.0
2021-04-13 12:40:00,99.98,99.99,99.89,99.89,100926.0,93.6306,93.6399,93.5463,93.5463,100926.0
2021-04-13 12:45:00,99.89,99.97,99.88,99.97,77498.0,93.5463,93.6212,93.5369,93.6212,77498.0
2021-04-13 12:50:00,99.97,100.05,99.96,100.05,20360.0,93.6212,93.6961,93.6118,93.6961,20360.0
2021-04-13 12:55:00,100.06,100.07,99.98,99.99,31676.0,93.7055,93.7148,93.6306,93.6399,31676.0
2021-04-13 13:00:00,99.98,99.99,99.94,99.98,52823.0,93.6306,93.6399,93.5931,93.6306,52823.0
2021-04-13 13:05:00,99.98,100.01,99.95,99.98,109119.0,93.6306,93.6587,93.6025,93.6306,109119.0
2021-04-13 13:10:00,99.98,100.04,99.97,100.04,66058.0,93.6306,93.6868,93.6212,93.6868,66058.0
2021-04-13 13:15:00,100.04,100.04,100.0,100.02,55549.0,93.6868,93.6868,93.6493,93.668,55549.0
2021-04-13 13:20:00,100.03,100.05,100.01,100.03,46801.0,93.6774,93.6961,93.6587,93.6774,46801.0
2021-04-13 13:25:00,100.04,100.08,100.03,100.06,38817.0,93.6868,93.7242,93.6774,93.7055,38817.0
2021-04-13 13:30:00,100.07,100.13,100.07,100.13,36021.0,93.7148,93.771,93.7148,93.771,36021.0
2021-04-13 13:35:00,100.12,100.17,100.1,100.16,41034.0,93.7617,93.8085,93.7429,93.7991,41034.0
2021-04-13 13:40:00,100.15,100.2,100.11,100.15,311552.0,93.7898,93.8366,93.7523,93.7898,311552.0
2021-04-13 13:45:00,100.15,100.18,100.12,100.14,75561.0,93.7898,93.8179,93.7617,93.7804,75561.0
2021-04-13 13:50:00,100.14,100.16,100.12,100.14,301091.0,93.7804,93.7991,93.7617,93.7804,301091.0
2021-04-13 13:55:00,100.15,100.24,100.14,100.23,29422.0,93.7898,93.8741,93.7804,93.8647,29422.0
2021-04-13 14:00:00,100.23,100.34,100.22,100.34,92343.0,93.8647,93.9677,93.8553,93.9677,92343.0
2021-04-13 14:05:00,100.34,100.35,100.29,100.3,50545.0,93.9677,93.9771,93.9209,93.9302,50545.0
2021-04-13 14:10:00,100.31,100.4,100.31,100.37,63163.0,93.9396,94.0239,93.9396,93.9958,63163.0
2021-04-13 14:15:00,100.38,100.42,100.37,100.4,28338.0,94.0052,94.0426,93.9958,94.0239,28338.0
2021-04-13 14:20:00,100.4,100.46,100.38,100.45,40409.0,94.0239,94.0801,94.0052,94.0707,40409.0
2021-04-13 14:25:00,100.46,100.5,100.46,100.47,26756.0,94.0801,94.1175,94.0801,94.0894,26756.0
2021-04-13 14:30:00,100.47,100.5,100.44,100.49,47524.0,94.0894,94.1175,94.0614,94.1082,47524.0
2021-04-13 14:35:00,100.48,100.48,100.39,100.41,73549.0,94.0988,94.0988,94.0145,94.0333,73549.0
2021-04-13 14:40:00,100.41,100.51,100.4,100.46,292305.0,94.0333,94.1269,94.0239,94.0801,292305.0
2021-04-13 14:45:00,100.46,100.47,100.44,100.47,40655.0,94.0801,94.0894,94.0614,94.0894,40655.0
2021-04-13 14:50:00,100.46,100.47,100.41,100.43,83389.0,94.0801,94.0894,94.0333,94.052,83389.0
2021-04-13 14:55:00,100.43,100.53,100.41,100.51,39873.0,94.052,94.1456,94.0333,94.1269,39873.0
2021-04-13 15:00:00,100.5,100.65,100.5,100.62,183128.0,94.1175,94.258,94.1175,94.2299,183128.0
2021-04-13 15:05:00,100.62,100.68,100.6,100.66,87975.0,94.2299,94.2861,94.2112,94.2674,87975.0
2021-04-13 15:10:00,100.66,100.7,100.64,100.65,114933.0,94.2674,94.3048,94.2486,94.258,114933.0
2021-04-13 15:15:00,100.65,100.66,100.56,100.59,150307.0,94.258,94.2674,94.1737,94.2018,150307.0
2021-04-13 15:20:00,100.59,100.63,100.53,100.54,66050.0,94.2018,94.2393,94.1456,94.155,66050.0
2021-04-13 15:25:00,100.54,100.57,100.52,100.55,119852.0,94.155,94.1831,94.1363,94.1644,119852.0
2021-04-13 15:30:00,100.55,100.6,100.54,100.55,101948.0,94.1644,94.2112,94.155,94.1644,101948.0
2021-04-13 15:35:00,100.56,100.57,100.48,100.5,124375.0,94.1737,94.1831,94.0988,94.1175,124375.0
2021-04-13 15:40:00,100.49,100.51,100.44,100.48,129595.0,94.1082,94.1269,94.0614,94.0988,129595.0
2021-04-13 15:45:00,100.47,100.49,100.43,100.44,125353.0,94.0894,94.1082,94.052,94.0614,125353.0
2021-04-13 15:50:00,100.44,100.47,100.39,100.46,419470.0,94.0614,94.0894,94.0145,94.0801,419470.0
2021-04-13 15:55:00,100.45,100.47,100.38,100.39,386150.0,94.0707,94.0894,94.0052,94.0145,386150.0
2021-04-14 09:30:00,100.46,100.75,100.4,100.73,250166.0,94.0801,94.3517,94.0239,94.3329,250166.0
2021-04-14 09:35:00,100.73,100.92,100.71,100.88,274587.0,94.3329,94.5109,94.3142,94.4734,274587.0
2021-04-14 09:40:00,100.86,100.97,100.81,100.86,211924.0,94.4547,94.5577,94.4079,94.4547,211924.0
2021-04-14 09:45:00,100.85,101.01,100.82,101.0,294023.0,94.4453,94.5952,94.4172,94.5858,294023.0
2021-04-14 09:50:00,100.99,101.2,100.99,101.08,218566.0,94.5764,94.7731,94.5764,94.6607,218566.0
2021-04-14 09:55:00,101.08,101.13,101.01,101.08,166417.0,94.6607,94.7075,94.5952,94.6607,166417.0
2021-04-14 10:00:00,101.08,101.12,101.01,101.04,170725.0,94.6607,94.6982,94.5952,94.6232,170725.0
2021-04-14 10:05:00,101.04,101.18,101.03,101.03,125605.0,94.6232,94.7544,94.6139,94.6139,125605.0
2021-04-14 10:10:00,101.03,101.07,100.95,100.98,100784.0,94.6139,94.6513,94.539,94.5671,100784.0
2021-04-14 10:15:00,100.97,100.98,100.88,100.95,143850.0,94.5577,94.5671,94.4734,94.539,143850.0
2021-04-14 10:20:00,100.95,100.96,100.8,100.87,111200.0,94.539,94.5483,94.3985,94.464,111200.0
2021-04-14 10:25:00,100.88,100.92,100.83,100.86,147332.0,94.4734,94.5109,94.4266,94.4547,147332.0
2021-04-14 10:30:00,100.86,100.9,100.82,100.84,164413.0,94.4547,94.4921,94.4172,94.4359,164413.0
2021-04-14 10:35:00,100.84,100.85,100.78,100.8,87264.0,94.4359,94.4453,94.3798,94.3985,87264.0
2021-04-14 10:40:00,100.8,100.93,100.79,100.92,71435.0,94.3985,94.5202,94.3891,94.5109,71435.0
2021-04-14 10:45:00,100.93,100.93,100.82,100.87,153288.0,94.5202,94.5202,94.4172,94.464,153288.0
2021-04-14 10:50:00,100.87,100.95,100.83,100.87,77308.0,94.464,94.539,94.4266,94.464,77308.0
2021-04-14 10:55:00,100.87,100.91,100.84,100.89,73564.0,94.464,94.5015,94.4359,94.4828,73564.0
2021-04-14 11:00:00,100.88,100.94,100.84,100.88,161003.0,94.4734,94.5296,94.4359,94.4734,161003.0
2021-04-14 11:05:00,100.89,101.02,100.86,101.0,86367.0,94.4828,94.6045,94.4547,94.5858,86367.0
2021-04-14 11:10:00,101.0,101.01,100.95,101.0,93069.0,94.5858,94.5952,94.539,94.5858,93069.0
2021-04-14 11:15:00,101.0,101.02,100.95,100.97,46659.0,94.5858,94.6045,94.539,94.5577,46659.0
2021-04-14 11:20:00,100.96,101.02,100.94,100.95,107566.0,94.5483,94.6045,94.5296,94.539,107566.0
2021-04-14 11:25:00,100.95,101.0,100.91,100.97,88175.0,94.539,94.5858,94.5015,94.5577,88175.0
2021-04-14 11:30:00,100.97,100.99,100.92,100.93,39451.0,94.5577,94.5764,94.5109,94.5202,39451.0
2021-04-14 11:35:00,100.94,100.99,100.94,100.94,66166.0,94.5296,94.5764,94.5296,94.5296,66166.0
2021-04-14 11:40:00,100.94,100.97,100.89,100.89,35061.0,94.5296,94.5577,94.4828,94.4828,35061.0
2021-04-14 11:45:00,100.89,100.93,100.88,100.91,38772.0,94.4828,94.5202,94.4734,94.5015,38772.0
2021-04-14 11:50:00,100.91,100.92,100.8,100.81,95254.0,94.5015,94.5109,94.3985,94.4079,95254.0
2021-04-14 11:55:00,100.81,100.87,100.79,100.86,58578.0,94.4079,94.464,94.3891,94.4547,58578.0
2021-04-14 12:00:00,100.86,100.9,100.82,100.87,36764.0,94.4547,94.4921,94.4172,94.464,36764.0
2021-04-14 12:05:00,100.86,100.91,100.84,100.91,38588.0,94.4547,94.5015,94.4359,94.5015,38588.0
2021-04-14 12:10:00,100.9,100.92,100.81,100.81,36942.0,94.4921,94.5109,94.4079,94.4079,36942.0
2021-04-14 12:15:00,100.81,100.93,100.78,100.93,34903.0,94.4079,94.5202,94.3798,94.5202,34903.0
2021-04-14 12:20:00,100.92,100.96,100.92,100.94,51859.0,94.5109,94.5483,94.5109,94.5296,51859.0
2021-04-14 12:25:00,100.94,100.99,100.9,100.91,48553.0,94.5296,94.5764,94.4921,94.5015,48553.0
2021-04-14 12:30:00,100.91,100.94,100.89,100.92,47385.0,94.5015,94.5296,94.4828,94.5109,47385.0
2021-04-14 12:35:00,100.92,100.98,100.91,100.98,36805.0,94.5109,94.5671,94.5015,94.5671,36805.0
2021-04-14 12:40:00,100.98,101.01,100.97,100.99,34439.0,94.5671,94.5952,94.5577,94.5764,34439.0
2021-04-14 12:45:00,100.99,101.01,100.96,100.98,56837.0,94.5764,94.5952,94.5483,94.5671,56837.0
2021-04-14 12:50:00,100.98,100.99,100.94,100.98,36634.0,94.5671,94.5764,94.5296,94.5671,36634.0
2021-04-14 12:55:00,100.98,100.99,100.93,100.94,39881.0,94.5671,94.5764,94.5202,94.5296,39881.0
2021-04-14 13:00:00,100.94,100.94,100.85,100.88,47084.0,94.5296,94.5296,94.4453,94.4734,47084.0
2021-04-14 13:05:00,100.88,100.96,100.87,100.93,15921.0,94.4734,94.5483,94.464,94.5202,15921.0
2021-04-14 13:10:00,100.93,100.94,100.88,100.89,20452.0,94.5202,94.5296,94.4734,94.4828,20452.0
2021-04-14 13:15:00,100.89,100.95,100.88,100.95,53450.0,94.4828,94.539,94.4734,94.539,53450.0
2021-04-14 13:20:00,100.95,101.03,100.94,101.01,49617.0,94.539,94.6139,94.5296,94.5952,49617.0
2021-04-14 13:25:00,101.01,101.02,100.99,101.0,23185.0,94.5952,94.6045,94.5764,94.5858,23185.0
2021-04-14 13:30:00,101.0,101.01,100.94,100.95,70764.0,94.5858,94.5952,94.5296,94.539,70764.0
2021-04-14 13:35:00,100.95,100.95,100.89,100.89,57957.0,94.539,94.539,94.4828,94.4828,57957.0
2021-04-14 13:40:00,100.89,100.96,100.88,100.94,77039.0,94.4828,94.5483,94.4734,94.5296,77039.0
2021-04-14 13:45:00,100.94,101.02,100.94,101.0,61748.0,94.5296,94.6045,94.5296,94.5858,61748.0
2021-04-14 13:50:00,100.98,101.02,100.96,100.99,98225.0,94.5671,94.6045,94.5483,94.5764,98225.0
2021-04-14 13:55:00,101.0,101.03,100.76,100.82,243091.0,94.5858,94.6139,94.361,94.4172,243091.0
2021-04-14 14:00:00,100.81,100.92,100.79,100.91,127609.0,94.4079,94.5109,94.3891,94.5015,127609.0
2021-04-14 14:05:00,100.9,100.9,100.65,100.66,102442.0,94.4921,94.4921,94.258,94.2674,102442.0
2021-04-14 14:10:00,100.65,100.82,100.65,100.81,102050.0,94.258,94.4172,94.258,94.4079,102050.0
2021-04-14 14:15:00,100.81,100.83,100.67,100.74,181137.0,94.4079,94.4266,94.2767,94.3423,181137.0
2021-04-14 14:20:00,100.74,100.85,100.73,100.85,89491.0,94.3423,94.4453,94.3329,94.4453,89491.0
2021-04-14 14:25:00,100.85,100.87,100.77,100.78,168020.0,94.4453,94.464,94.3704,94.3798,168020.0
2021-04-14 14:30:00,100.78,100.81,100.64,100.65,63941.0,94.3798,94.4079,94.2486,94.258,63941.0
2021-04-14 14:35:00,100.64,100.73,100.64,100.69,53821.0,94.2486,94.3329,94.2486,94.2955,53821.0
2021-04-14 14:40:00,100.69,100.78,100.68,100.74,55215.0,94.2955,94.3798,94.2861,94.3423,55215.0
2021-04-14 14:45:00,100.73,100.74,100.63,100.63,87510.0,94.3329,94.3423,94.2393,94.2393,87510.0
2021-04-14 14:50:00,100.64,100.64,100.57,100.59,101262.0,94.2486,94.2486,94.1831,94.2018,101262.0
2021-04-14 14:55:00,100.58,100.65,100.53,100.55,124333.0,94.1925,94.258,94.1456,94.1644,124333.0
2021-04-14 15:00:00,100.54,100.56,100.43,100.54,129071.0,94.155,94.1737,94.052,94.155,129071.0
2021-04-14 15:05:00,100.53,100.57,100.48,100.5,155371.0,94.1456,94.1831,94.0988,94.1175,155371.0
2021-04-14 15:10:00,100.51,100.58,100.48,100.57,58868.0,94.1269,94.1925,94.0988,94.1831,58868.0
2021-04-14 15:15:00,100.57,100.65,100.55,100.62,110257.0,94.1831,94.258,94.1644,94.2299,110257.0
2021-04-14 15:20:00,100.61,100.66,100.54,100.65,114617.0,94.2206,94.2674,94.155,94.258,114617.0
2021-04-14 15:25:00,100.66,100.7,100.63,100.69,57901.0,94.2674,94.3048,94.2393,94.2955,57901.0
2021-04-14 15:30:00,100.68,100.75,100.66,100.69,196641.0,94.2861,94.3517,94.2674,94.2955,196641.0
2021-04-14 15:35:00,100.67,100.69,100.53,100.56,124182.0,94.2767,94.2955,94.1456,94.1737,124182.0
2021-04-14 15:40:00,100.56,100.6,100.52,100.59,149087.0,94.1737,94.2112,94.1363,94.2018,149087.0
2021-04-14 15:45:00,100.59,100.61,100.51,100.54,145381.0,94.2018,94.2206,94.1269,94.155,145381.0
2021-04-14 15:50:00,100.54,100.58,100.44,100.48,233074.0,94.155,94.1925,94.0614,94.0988,233074.0
2021-04-14 15:55:00,100.48,100.54,100.41,100.53,762630.0,94.0988,94.155,94.0333,94.1456,762630.0
2021-04-15 09:30:00,100.86,101.06,100.74,100.83,341852.0,94.4547,94.642,94.3423,94.4266,341852.0
2021-04-15 09:35:00,100.83,100.89,100.76,100.77,172579.0,94.4266,94.4828,94.361,94.3704,172579.0
2021-04-15 09:40:00,100.75,100.78,100.58,100.58,159337.0,94.3517,94.3798,94.1925,94.1925,159337.0
2021-04-15 09:45:00,100.56,100.57,100.32,100.32,366712.0,94.1737,94.1831,93.949,93.949,366712.0
2021-04-15 09:50:00,100.33,100.38,100.19,100.33,447939.0,93.9583,94.0052,93.8272,93.9583,447939.0
2021-04-15 09:55:00,100.33,100.47,100.28,100.45,516177.0,93.9583,94.0894,93.9115,94.0707,516177.0
2021-04-15 10:00:00,100.45,100.52,100.36,100.37,542714.0,94.0707,94.1363,93.9864,93.9958,542714.0
2021-04-15 10:05:00,100.38,100.44,100.32,100.35,356257.0,94.0052,94.0614,93.949,93.9771,356257.0
2021-04-15 10:10:00,100.35,100.4,100.28,100.35,372039.0,93.9771,94.0239,93.9115,93.9771,372039.0
2021-04-15 10:15:00,100.35,100.36,100.21,100.26,606596.0,93.9771,93.9864,93.846,93.8928,606596.0
2021-04-15 10:20:00,100.26,100.44,100.26,100.4,140322.0,93.8928,94.0614,93.8928,94.0239,140322.0
2021-04-15 10:25:00,100.4,100.42,100.28,100.34,230905.0,94.0239,94.0426,93.9115,93.9677,230905.0
2021-04-15 10:30:00,100.35,100.56,100.35,100.52,301032.0,93.9771,94.1737,93.9771,94.1363,301032.0
2021-04-15 10:35:00,100.52,100.53,100.42,100.5,322431.0,94.1363,94.1456,94.0426,94.1175,322431.0
2021-04-15 10:40:00,100.5,100.66,100.47,100.64,106564.0,94.1175,94.2674,94.0894,94.2486,106564.0
2021-04-15 10:45:00,100.64,100.67,100.57,100.57,60547.0,94.2486,94.2767,94.1831,94.1831,60547.0
2021-04-15 10:50:00,100.56,100.58,100.5,100.52,94036.0,94.1737,94.1925,94.1175,94.1363,94036.0
2021-04-15 10:55:00,100.52,100.62,100.52,100.6,75500.0,94.1363,94.2299,94.1363,94.2112,75500.0
2021-04-15 11:00:00,100.6,100.68,100.59,100.66,81086.0,94.2112,94.2861,94.2018,94.2674,81086.0
2021-04-15 11:05:00,100.64,100.72,100.64,100.67,54618.0,94.2486,94.3236,94.2486,94.2767,54618.0
2021-04-15 11:10:00,100.67,100.68,100.6,100.61,93207.0,94.2767,94.2861,94.2112,94.2206,93207.0
2021-04-15 11:15:00,100.61,100.62,100.51,100.52,103378.0,94.2206,94.2299,94.1269,94.1363,103378.0
2021-04-15 11:20:00,100.52,100.6,100.51,100.59,36937.0,94.1363,94.2112,94.1269,94.2018,36937.0
2021-04-15 11:25:00,100.59,100.59,100.54,100.56,46844.0,94.2018,94.2018,94.155,94.1737,46844.0
2021-04-15 11:30:00,100.56,100.66,100.54,100.66,143572.0,94.1737,94.2674,94.155,94.2674,143572.0
2021-04-15 11:35:00,100.66,100.72,100.65,100.67,109061.0,94.2674,94.3236,94.258,94.2767,109061.0
2021-04-15 11:40:00,100.67,100.77,100.66,100.74,87907.0,94.2767,94.3704,94.2674,94.3423,87907.0
2021-04-15 11:45:00,100.74,100.78,100.72,100.75,71334.0,94.3423,94.3798,94.3236,94.3517,71334.0
2021-04-15 11:50:00,100.75,100.83,100.74,100.82,58163.0,94.3517,94.4266,94.3423,94.4172,58163.0
2021-04-15 11:55:00,100.82,100.86,100.8,100.85,55613.0,94.4172,94.4547,94.3985,94.4453,55613.0
2021-04-15 12:00:00,100.85,100.87,100.8,100.83,41218.0,94.4453,94.464,94.3985,94.4266,41218.0
2021-04-15 12:05:00,100.84,100.92,100.83,100.9,82051.0,94.4359,94.5109,94.4266,94.4921,82051.0
2021-04-15 12:10:00,100.9,100.9,100.83,100.85,66007.0,94.4921,94.4921,94.4266,94.4453,66007.0
2021-04-15 12:15:00,100.85,100.88,100.84,100.85,75693.0,94.4453,94.4734,94.4359,94.4453,75693.0
2021-04-15 12:20:00,100.85,100.86,100.79,100.8,62691.0,94.4453,94.4547,94.3891,94.3985,62691.0
2021-04-15 12:25:00,100.8,100.81,100.77,100.8,56680.0,94.3985,94.4079,94.3704,94.3985,56680.0
2021-04-15 12:30:00,100.8,100.83,100.76,100.76,55768.0,94.3985,94.4266,94.361,94.361,55768.0
2021-04-15 12:35:00,100.76,100.79,100.72,100.76,87966.0,94.361,94.3891,94.3236,94.361,87966.0
2021-04-15 12:40:00,100.75,100.78,100.75,100.76,39471.0,94.3517,94.3798,94.3517,94.361,39471.0
2021-04-15 12:45:00,100.76,100.78,100.75,100.78,40414.0,94.361,94.3798,94.3517,94.3798,40414.0
2021-04-15 12:50:00,100.78,100.82,100.76,100.81,43221.0,94.3798,94.4172,94.361,94.4079,43221.0
2021-04-15 12:55:00,100.8,100.82,100.74,100.74,36364.0,94.3985,94.4172,94.3423,94.3423,36364.0
2021-04-15 13:00:00,100.75,100.78,100.7,100.74,75605.0,94.3517,94.3798,94.3048,94.3423,75605.0
2021-04-15 13:05:00,100.74,100.75,100.64,100.66,59839.0,94.3423,94.3517,94.2486,94.2674,59839.0
2021-04-15 13:10:00,100.66,100.67,100.59,100.61,137224.0,94.2674,94.2767,94.2018,94.2206,137224.0
2021-04-15 13:15:00,100.61,100.63,100.58,100.61,96182.0,94.2206,94.2393,94.1925,94.2206,96182.0
2021-04-15 13:20:00,100.62,100.7,100.61,100.68,54423.0,94.2299,94.3048,94.2206,94.2861,54423.0
2021-04-15 13:25:00,100.67,100.69,100.65,100.65,30540.0,94.2767,94.2955,94.258,94.258,30540.0
2021-04-15 13:30:00,100.65,100.66,100.61,100.65,30583.0,94.258,94.2674,94.2206,94.258,30583.0
2021-04-15 13:35:00,100.64,100.7,100.62,100.69,54028.0,94.2486,94.3048,94.2299,94.2955,54028.0
2021-04-15 13:40:00,100.69,100.73,100.67,100.7,32492.0,94.2955,94.3329,94.2767,94.3048,32492.0
2021-04-15 13:45:00,100.7,100.71,100.66,100.68,22431.0,94.3048,94.3142,94.2674,94.2861,22431.0
2021-04-15 13:50:00,100.68,100.73,100.63,100.72,43766.0,94.2861,94.3329,94.2393,94.3236,43766.0
2021-04-15 13:55:00,100.73,100.76,100.69,100.73,79658.0,94.3329,94.361,94.2955,94.3329,79658.0
2021-04-15 14:00:00,100.73,100.78,100.71,100.78,40780.0,94.3329,94.3798,94.3142,94.3798,40780.0
2021-04-15 14:05:00,100.77,100.79,100.66,100.68,134757.0,94.3704,94.3891,94.2674,94.2861,134757.0
2021-04-15 14:10:00,100.68,100.73,100.67,100.68,67946.0,94.2861,94.3329,94.2767,94.2861,67946.0
2021-04-15 14:15:00,100.68,100.76,100.68,100.75,132803.0,94.2861,94.361,94.2861,94.3517,132803.0
2021-04-15 14:20:00,100.75,100.84,100.75,100.83,46248.0,94.3517,94.4359,94.3517,94.4266,46248.0
2021-04-15 14:25:00,100.83,100.9,100.82,100.85,57329.0,94.4266,94.4921,94.4172,94.4453,57329.0
2021-04-15 14:30:00,100.86,100.93,100.85,100.9,63390.0,94.4547,94.5202,94.4453,94.4921,63390.0
2021-04-15 14:35:00,100.9,100.92,100.87,100.89,80670.0,94.4921,94.5109,94.464,94.4828,80670.0
2021-04-15 14:40:00,100.88,100.9,100.87,100.87,108890.0,94.4734,94.4921,94.464,94.464,108890.0
2021-04-15 14:45:00,100.87,100.89,100.84,100.86,67857.0,94.464,94.4828,94.4359,94.4547,67857.0
2021-04-15 14:50:00,100.86,100.93,100.86,100.87,60584.0,94.4547,94.5202,94.4547,94.464,60584.0
2021-04-15 14:55:00,100.87,100.88,100.81,100.83,175327.0,94.464,94.4734,94.4079,94.4266,175327.0
2021-04-15 15:00:00,100.83,100.9,100.81,100.9,170393.0,94.4266,94.4921,94.4079,94.4921,170393.0
2021-04-15 15:05:00,100.9,100.91,100.83,100.83,55663.0,94.4921,94.5015,94.4266,94.4266,55663.0
2021-04-15 15:10:00,100.82,100.83,100.72,100.76,123961.0,94.4172,94.4266,94.3236,94.361,123961.0
2021-04-15 15:15:00,100.76,100.82,100.74,100.82,137044.0,94.361,94.4172,94.3423,94.4172,137044.0
2021-04-15 15:20:00,100.82,100.82,100.69,100.72,324605.0,94.4172,94.4172,94.2955,94.3236,324605.0
2021-04-15 15:25:00,100.73,100.76,100.7,100.74,615698.0,94.3329,94.361,94.3048,94.3423,615698.0
2021-04-15 15:30:00,100.74,100.88,100.74,100.85,381774.0,94.3423,94.4734,94.3423,94.4453,381774.0
2021-04-15 15:35:00,100.85,100.87,100.81,100.85,103468.0,94.4453,94.464,94.4079,94.4453,103468.0
2021-04-15 15:40:00,100.86,100.92,100.84,100.91,112216.0,94.4547,94.5109,94.4359,94.5015,112216.0
2021-04-15 15:45:00,100.91,101.02,100.88,100.88,222150.0,94.5015,94.6045,94.4734,94.4734,222150.0
2021-04-15 15:50:00,100.88,100.96,100.83,100.84,454270.0,94.4734,94.5483,94.4266,94.4359,454270.0
2021-04-15 15:55:00,100.84,100.93,100.84,100.91,412802.0,94.4359,94.5202,94.4359,94.5015,412802.0
2021-04-16 09:30:00,101.52,101.66,101.41,101.6,288545.0,95.0728,95.2039,94.9697,95.1477,288545.0
2021-04-16 09:35:00,101.61,101.8,101.53,101.58,296536.0,95.157,95.335,95.0821,95.129,296536.0
2021-04-16 09:40:00,101.58,101.62,101.34,101.38,310381.0,95.129,95.1664,94.9042,94.9417,310381.0
2021-04-16 09:45:00,101.37,101.45,101.31,101.38,124216.0,94.9323,95.0072,94.8761,94.9417,124216.0
2021-04-16 09:50:00,101.38,101.39,101.11,101.12,125220.0,94.9417,94.951,94.6888,94.6982,125220.0
2021-04-16 09:55:00,101.12,101.2,101.07,101.11,152413.0,94.6982,94.7731,94.6513,94.6888,152413.0
2021-04-16 10:00:00,101.12,101.12,100.88,100.98,187586.0,94.6982,94.6982,94.4734,94.5671,187586.0
2021-04-16 10:05:00,100.99,101.13,100.98,101.04,120870.0,94.5764,94.7075,94.5671,94.6232,120870.0
2021-04-16 10:10:00,101.03,101.05,100.9,100.97,220438.0,94.6139,94.6326,94.4921,94.5577,220438.0
2021-04-16 10:15:00,100.97,101.12,100.94,101.09,95350.0,94.5577,94.6982,94.5296,94.6701,95350.0
2021-04-16 10:20:00,101.09,101.13,101.02,101.12,106227.0,94.6701,94.7075,94.6045,94.6982,106227.0
2021-04-16 10:25:00,101.11,101.12,101.03,101.04,107452.0,94.6888,94.6982,94.6139,94.6232,107452.0
2021-04-16 10:30:00,101.03,101.15,101.0,101.12,101945.0,94.6139,94.7263,94.5858,94.6982,101945.0
2021-04-16 10:35:00,101.12,101.21,101.05,101.21,136595.0,94.6982,94.7825,94.6326,94.7825,136595.0
2021-04-16 10:40:00,101.21,101.28,101.16,101.18,120486.0,94.7825,94.848,94.7356,94.7544,120486.0
2021-04-16 10:45:00,101.18,101.2,101.15,101.16,120044.0,94.7544,94.7731,94.7263,94.7356,120044.0
2021-04-16 10:50:00,101.16,101.16,101.07,101.08,94518.0,94.7356,94.7356,94.6513,94.6607,94518.0
2021-04-16 10:55:00,101.08,101.17,101.06,101.11,84450.0,94.6607,94.745,94.642,94.6888,84450.0
2021-04-16 11:00:00,101.1,101.2,101.1,101.2,71665.0,94.6794,94.7731,94.6794,94.7731,71665.0
2021-04-16 11:05:00,101.21,101.32,101.2,101.26,81410.0,94.7825,94.8855,94.7731,94.8293,81410.0
2021-04-16 11:10:00,101.25,101.25,101.09,101.09,84882.0,94.8199,94.8199,94.6701,94.6701,84882.0
2021-04-16 11:15:00,101.08,101.19,101.06,101.14,113435.0,94.6607,94.7637,94.642,94.7169,113435.0
2021-04-16 11:20:00,101.15,101.19,101.13,101.13,46938.0,94.7263,94.7637,94.7075,94.7075,46938.0
2021-04-16 11:25:00,101.14,101.16,101.09,101.11,67636.0,94.7169,94.7356,94.6701,94.6888,67636.0
2021-04-16 11:30:00,101.12,101.16,101.05,101.15,197611.0,94.6982,94.7356,94.6326,94.7263,197611.0
2021-04-16 11:35:00,101.14,101.16,101.07,101.07,103053.0,94.7169,94.7356,94.6513,94.6513,103053.0
2021-04-16 11:40:00,101.08,101.09,100.97,101.01,62152.0,94.6607,94.6701,94.5577,94.5952,62152.0
2021-04-16 11:45:00,101.02,101.07,100.98,101.04,70324.0,94.6045,94.6513,94.5671,94.6232,70324.0
2021-04-16 11:50:00,101.05,101.13,101.04,101.11,72483.0,94.6326,94.7075,94.6232,94.6888,72483.0
2021-04-16 11:55:00,101.11,101.11,100.97,100.97,66614.0,94.6888,94.6888,94.5577,94.5577,66614.0
2021-04-16 12:00:00,100.97,101.09,100.97,101.08,79044.0,94.5577,94.6701,94.5577,94.6607,79044.0
2021-04-16 12:05:00,101.08,101.1,100.99,101.0,67458.0,94.6607,94.6794,94.5764,94.5858,67458.0
2021-04-16 12:10:00,100.99,101.01,100.95,100.97,91933.0,94.5764,94.5952,94.539,94.5577,91933.0
2021-04-16 12:15:00,100.96,101.0,100.94,100.94,37134.0,94.5483,94.5858,94.5296,94.5296,37134.0
2021-04-16 12:20:00,100.93,100.94,100.89,100.93,57615.0,94.5202,94.5296,94.4828,94.5202,57615.0
2021-04-16 12:25:00,100.93,100.93,100.85,100.85,35494.0,94.5202,94.5202,94.4453,94.4453,35494.0
2021-04-16 12:30:00,100.84,100.88,100.81,100.88,79938.0,94.4359,94.4734,94.4079,94.4734,79938.0
2021-04-16 12:35:00,100.88,100.9,100.85,100.87,102897.0,94.4734,94.4921,94.4453,94.464,102897.0
2021-04-16 12:40:00,100.87,100.89,100.83,100.85,55499.0,94.464,94.4828,94.4266,94.4453,55499.0
2021-04-16 12:45:00,100.85,100.87,100.8,100.8,48729.0,94.4453,94.464,94.3985,94.3985,48729.0
2021-04-16 12:50:00,100.81,100.81,100.74,100.78,82592.0,94.4079,94.4079,94.3423,94.3798,82592.0
2021-04-16 12:55:00,100.79,100.82,100.78,100.82,43628.0,94.3891,94.4172,94.3798,94.4172,43628.0
2021-04-16 13:00:00,100.83,100.83,100.71,100.73,59639.0,94.4266,94.4266,94.3142,94.3329,59639.0
2021-04-16 13:05:00,100.73,100.75,100.7,100.72,163588.0,94.3329,94.3517,94.3048,94.3236,163588.0
2021-04-16 13:10:00,100.72,100.79,100.72,100.78,249829.0,94.3236,94.3891,94.3236,94.3798,249829.0
2021-04-16 13:15:00,100.77,100.81,100.74,100.78,59777.0,94.3704,94.4079,94.3423,94.3798,59777.0
2021-04-16 13:20:00,100.79,100.81,100.78,100.81,56472.0,94.3891,94.4079,94.3798,94.4079,56472.0
2021-04-16 13:25:00,100.8,100.83,100.74,100.76,101608.0,94.3985,94.4266,94.3423,94.361,101608.0
2021-04-16 13:30:00,100.77,100.78,100.73,100.78,74833.0,94.3704,94.3798,94.3329,94.3798,74833.0
2021-04-16 13:35:00,100.77,100.78,100.72,100.73,99353.0,94.3704,94.3798,94.3236,94.3329,99353.0
2021-04-16 13:40:00,100.73,100.79,100.73,100.78,57399.0,94.3329,94.3891,94.3329,94.3798,57399.0
2021-04-16 13:45:00,100.78,100.8,100.77,100.8,67558.0,94.3798,94.3985,94.3704,94.3985,67558.0
2021-04-16 13:50:00,100.8,100.84,100.79,100.82,55700.0,94.3985,94.4359,94.3891,94.4172,55700.0
2021-04-16 13:55:00,100.82,100.85,100.79,100.8,37430.0,94.4172,94.4453,94.3891,94.3985,37430.0
2021-04-16 14:00:00,100.8,100.9,100.78,100.9,80543.0,94.3985,94.4921,94.3798,94.4921,80543.0
2021-04-16 14:05:00,100.89,100.93,100.89,100.91,28181.0,94.4828,94.5202,94.4828,94.5015,28181.0
2021-04-16 14:10:00,100.92,100.98,100.91,100.96,87009.0,94.5109,94.5671,94.5015,94.5483,87009.0
2021-04-16 14:15:00,100.97,101.06,100.97,101.04,106600.0,94.5577,94.642,94.5577,94.6232,106600.0
2021-04-16 14:20:00,101.03,101.07,101.02,101.05,38046.0,94.6139,94.6513,94.6045,94.6326,38046.0
2021-04-16 14:25:00,101.04,101.08,101.03,101.05,48078.0,94.6232,94.6607,94.6139,94.6326,48078.0
2021-04-16 14:30:00,101.05,101.08,101.03,101.07,42797.0,94.6326,94.6607,94.6139,94.6513,42797.0
2021-04-16 14:35:00,101.08,101.09,101.03,101.07,33801.0,94.6607,94.6701,94.6139,94.6513,33801.0
2021-04-16 14:40:00,101.07,101.12,101.05,101.1,44333.0,94.6513,94.6982,94.6326,94.6794,44333.0
2021-04-16 14:45:00,101.11,101.15,101.08,101.15,39918.0,94.6888,94.7263,94.6607,94.7263,39918.0
2021-04-16 14:50:00,101.15,101.23,101.14,101.2,44018.0,94.7263,94.8012,94.7169,94.7731,44018.0
2021-04-16 14:55:00,101.2,101.23,101.19,101.2,38355.0,94.7731,94.8012,94.7637,94.7731,38355.0
2021-04-16 15:00:00,101.2,101.26,101.18,101.19,74211.0,94.7731,94.8293,94.7544,94.7637,74211.0
2021-04-16 15:05:00,101.19,101.23,101.17,101.21,136038.0,94.7637,94.8012,94.745,94.7825,136038.0
2021-04-16 15:10:00,101.21,101.24,101.17,101.22,168878.0,94.7825,94.8105,94.745,94.7918,168878.0
2021-04-16 15:15:00,101.22,101.24,101.18,101.19,145313.0,94.7918,94.8105,94.7544,94.7637,145313.0
2021-04-16 15:20:00,101.19,101.26,101.17,101.26,195576.0,94.7637,94.8293,94.745,94.8293,195576.0
2021-04-16 15:25:00,101.26,101.31,101.25,101.3,167440.0,94.8293,94.8761,94.8199,94.8667,167440.0
2021-04-16 15:30:00,101.3,101.31,101.25,101.27,240140.0,94.8667,94.8761,94.8199,94.8386,240140.0
2021-04-16 15:35:00,101.27,101.34,101.23,101.32,249354.0,94.8386,94.9042,94.8012,94.8855,249354.0
2021-04-16 15:40:00,101.32,101.34,101.22,101.28,216677.0,94.8855,94.9042,94.7918,94.848,216677.0
2021-04-16 15:45:00,101.27,101.3,101.19,101.25,274339.0,94.8386,94.8667,94.7637,94.8199,274339.0
2021-04-16 15:50:00,101.25,101.35,101.16,101.17,414811.0,94.8199,94.9136,94.7356,94.745,414811.0
2021-04-16 15:55:00,101.17,101.18,101.08,101.13,761928.0,94.745,94.7544,94.6607,94.7075,761928.0
2021-04-19 09:30:00,100.98,101.0,100.42,100.49,292839.0,94.5671,94.5858,94.0426,94.1082,292839.0
2021-04-19 09:35:00,100.49,100.67,100.39,100.62,234311.0,94.1082,94.2767,94.0145,94.2299,234311.0
2021-04-19 09:40:00,100.61,100.73,100.54,100.63,233930.0,94.2206,94.3329,94.155,94.2393,233930.0
2021-04-19 09:45:00,100.63,100.81,100.61,100.73,200192.0,94.2393,94.4079,94.2206,94.3329,200192.0
2021-04-19 09:50:00,100.74,100.74,100.51,100.52,130620.0,94.3423,94.3423,94.1269,94.1363,130620.0
2021-04-19 09:55:00,100.52,100.59,100.41,100.44,203608.0,94.1363,94.2018,94.0333,94.0614,203608.0
2021-04-19 10:00:00,100.43,100.43,100.23,100.29,212495.0,94.052,94.052,93.8647,93.9209,212495.0
2021-04-19 10:05:00,100.27,100.43,100.24,100.4,201231.0,93.9021,94.052,93.8741,94.0239,201231.0
2021-04-19 10:10:00,100.4,100.52,100.31,100.52,175546.0,94.0239,94.1363,93.9396,94.1363,175546.0
2021-04-19 10:15:00,100.52,100.62,100.5,100.58,142595.0,94.1363,94.2299,94.1175,94.1925,142595.0
2021-04-19 10:20:00,100.58,100.71,100.54,100.69,142251.0,94.1925,94.3142,94.155,94.2955,142251.0
2021-04-19 10:25:00,100.67,100.8,100.65,100.73,139366.0,94.2767,94.3985,94.258,94.3329,139366.0
2021-04-19 10:30:00,100.73,100.78,100.66,100.67,142606.0,94.3329,94.3798,94.2674,94.2767,142606.0
2021-04-19 10:35:00,100.67,100.77,100.65,100.72,78402.0,94.2767,94.3704,94.258,94.3236,78402.0
2021-04-19 10:40:00,100.71,100.71,100.51,100.55,89496.0,94.3142,94.3142,94.1269,94.1644,89496.0
2021-04-19 10:45:00,100.55,100.55,100.39,100.42,88684.0,94.1644,94.1644,94.0145,94.0426,88684.0
2021-04-19 10:50:00,100.42,100.55,100.37,100.51,119526.0,94.0426,94.1644,93.9958,94.1269,119526.0
2021-04-19 10:55:00,100.51,100.56,100.33,100.34,111778.0,94.1269,94.1737,93.9583,93.9677,111778.0
2021-04-19 11:00:00,100.34,100.4,100.3,100.3,52655.0,93.9677,94.0239,93.9302,93.9302,52655.0
2021-04-19 11:05:00,100.31,100.34,100.22,100.24,89814.0,93.9396,93.9677,93.8553,93.8741,89814.0
2021-04-19 11:10:00,100.24,100.32,100.22,100.31,71451.0,93.8741,93.949,93.8553,93.9396,71451.0
2021-04-19 11:15:00,100.32,100.44,100.31,100.42,108385.0,93.949,94.0614,93.9396,94.0426,108385.0
2021-04-19 11:20:00,100.42,100.43,100.33,100.35,37479.0,94.0426,94.052,93.9583,93.9771,37479.0
2021-04-19 11:25:00,100.34,100.5,100.31,100.48,48238.0,93.9677,94.1175,93.9396,94.0988,48238.0
2021-04-19 11:30:00,100.48,100.59,100.48,100.55,77692.0,94.0988,94.2018,94.0988,94.1644,77692.0
2021-04-19 11:35:00,100.55,100.57,100.47,100.5,62992.0,94.1644,94.1831,94.0894,94.1175,62992.0
2021-04-19 11:40:00,100.49,100.55,100.37,100.37,58424.0,94.1082,94.1644,93.9958,93.9958,58424.0
2021-04-19 11:45:00,100.37,100.53,100.32,100.5,109968.0,93.9958,94.1456,93.949,94.1175,109968.0
2021-04-19 11:50:00,100.5,100.59,100.49,100.58,68455.0,94.1175,94.2018,94.1082,94.1925,68455.0
2021-04-19 11:55:00,100.57,100.57,100.49,100.53,56863.0,94.1831,94.1831,94.1082,94.1456,56863.0
2021-04-19 12:00:00,100.53,100.59,100.49,100.51,62967.0,94.1456,94.2018,94.1082,94.1269,62967.0
2021-04-19 12:05:00,100.51,100.68,100.49,100.67,98684.0,94.1269,94.2861,94.1082,94.2767,98684.0
2021-04-19 12:10:00,100.67,100.71,100.6,100.61,74743.0,94.2767,94.3142,94.2112,94.2206,74743.0
2021-04-19 12:15:00,100.61,100.7,100.61,100.65,56418.0,94.2206,94.3048,94.2206,94.258,56418.0
2021-04-19 12:20:00,100.65,100.7,100.65,100.66,31161.0,94.258,94.3048,94.258,94.2674,31161.0
2021-04-19 12:25:00,100.65,100.66,100.51,100.57,89658.0,94.258,94.2674,94.1269,94.1831,89658.0
2021-04-19 12:30:00,100.57,100.58,100.5,100.56,78599.0,94.1831,94.1925,94.1175,94.1737,78599.0
2021-04-19 12:35:00,100.56,100.6,100.47,100.48,24003.0,94.1737,94.2112,94.0894,94.0988,24003.0
2021-04-19 12:40:00,100.47,100.47,100.39,100.43,45492.0,94.0894,94.0894,94.0145,94.052,45492.0
2021-04-19 12:45:00,100.43,100.48,100.36,100.46,48762.0,94.052,94.0988,93.9864,94.0801,48762.0
2021-04-19 12:50:00,100.45,100.49,100.41,100.47,39040.0,94.0707,94.1082,94.0333,94.0894,39040.0
2021-04-19 12:55:00,100.47,100.47,100.36,100.38,37036.0,94.0894,94.0894,93.9864,94.0052,37036.0
2021-04-19 13:00:00,100.37,100.46,100.36,100.43,60092.0,93.9958,94.0801,93.9864,94.052,60092.0
2021-04-19 13:05:00,100.44,100.5,100.4,100.4,45755.0,94.0614,94.1175,94.0239,94.0239,45755.0
2021-04-19 13:10:00,100.4,100.5,100.4,100.49,27602.0,94.0239,94.1175,94.0239,94.1082,27602.0
2021-04-19 13:15:00,100.5,100.55,100.5,100.51,33496.0,94.1175,94.1644,94.1175,94.1269,33496.0
2021-04-19 13:20:00,100.52,100.55,100.47,100.51,42501.0,94.1363,94.1644,94.0894,94.1269,42501.0
2021-04-19 13:25:00,100.51,100.53,100.46,100.47,31444.0,94.1269,94.1456,94.0801,94.0894,31444.0
2021-04-19 13:30:00,100.47,100.47,100.39,100.44,18813.0,94.0894,94.0894,94.0145,94.0614,18813.0
2021-04-19 13:35:00,100.44,100.5,100.43,100.46,39245.0,94.0614,94.1175,94.052,94.0801,39245.0
2021-04-19 13:40:00,100.45,100.47,100.42,100.44,29022.0,94.0707,94.0894,94.0426,94.0614,29022.0
2021-04-19 13:45:00,100.44,100.51,100.4,100.45,59734.0,94.0614,94.1269,94.0239,94.0707,59734.0
2021-04-19 13:50:00,100.45,100.47,100.41,100.47,34881.0,94.0707,94.0894,94.0333,94.0894,34881.0
2021-04-19 13:55:00,100.47,100.52,100.45,100.46,47768.0,94.0894,94.1363,94.0707,94.0801,47768.0
2021-04-19 14:00:00,100.45,100.47,100.41,100.47,38434.0,94.0707,94.0894,94.0333,94.0894,38434.0
2021-04-19 14:05:00,100.48,100.51,100.42,100.44,32196.0,94.0988,94.1269,94.0426,94.0614,32196.0
2021-04-19 14:10:00,100.45,100.55,100.44,100.54,56753.0,94.0707,94.1644,94.0614,94.155,56753.0
2021-04-19 14:15:00,100.54,100.56,100.51,100.55,109782.0,94.155,94.1737,94.1269,94.1644,109782.0
2021-04-19 14:20:00,100.55,100.59,100.5,100.58,62443.0,94.1644,94.2018,94.1175,94.1925,62443.0
2021-04-19 14:25:00,100.58,100.61,100.57,100.59,39211.0,94.1925,94.2206,94.1831,94.2018,39211.0
2021-04-19 14:30:00,100.59,100.61,100.54,100.57,67862.0,94.2018,94.2206,94.155,94.1831,67862.0
2021-04-19 14:35:00,100.57,100.57,100.43,100.48,49309.0,94.1831,94.1831,94.052,94.0988,49309.0
2021-04-19 14:40:00,100.48,100.54,100.46,100.5,200020.0,94.0988,94.155,94.0801,94.1175,200020.0
2021-04-19 14:45:00,100.5,100.61,100.45,100.59,68026.0,94.1175,94.2206,94.0707,94.2018,68026.0
2021-04-19 14:50:00,100.6,100.62,100.55,100.62,23033.0,94.2112,94.2299,94.1644,94.2299,23033.0
2021-04-19 14:55:00,100.62,100.63,100.58,100.59,57829.0,94.2299,94.2393,94.1925,94.2018,57829.0
2021-04-19 15:00:00,100.58,100.62,100.56,100.59,35943.0,94.1925,94.2299,94.1737,94.2018,35943.0
2021-04-19 15:05:00,100.59,100.67,100.59,100.64,71240.0,94.2018,94.2767,94.2018,94.2486,71240.0
2021-04-19 15:10:00,100.63,100.66,100.51,100.53,63594.0,94.2393,94.2674,94.1269,94.1456,63594.0
2021-04-19 15:15:00,100.53,100.57,100.47,100.48,84178.0,94.1456,94.1831,94.0894,94.0988,84178.0
2021-04-19 15:20:00,100.49,100.49,100.42,100.47,175179.0,94.1082,94.1082,94.0426,94.0894,175179.0
2021-04-19 15:25:00,100.47,100.5,100.45,100.46,91210.0,94.0894,94.1175,94.0707,94.0801,91210.0
2021-04-19 15:30:00,100.45,100.5,100.43,100.49,148811.0,94.0707,94.1175,94.052,94.1082,148811.0
2021-04-19 15:35:00,100.49,100.56,100.48,100.56,67552.0,94.1082,94.1737,94.0988,94.1737,67552.0
2021-04-19 15:40:00,100.55,100.61,100.52,100.6,72930.0,94.1644,94.2206,94.1363,94.2112,72930.0
2021-04-19 15:45:00,100.61,100.63,100.51,100.53,100593.0,94.2206,94.2393,94.1269,94.1456,100593.0
2021-04-19 15:50:00,100.53,100.61,100.51,100.59,282141.0,94.1456,94.2206,94.1269,94.2018,282141.0
2021-04-19 15:55:00,100.59,100.74,100.58,100.73,520737.0,94.2018,94.3423,94.1925,94.3329,520737.0
2021-04-20 09:30:00,100.5,100.63,100.29,100.57,257785.0,94.1175,94.2393,93.9209,94.1831,257785.0
2021-04-20 09:35:00,100.57,100.67,100.46,100.54,284862.0,94.1831,94.2767,94.0801,94.155,284862.0
2021-04-20 09:40:00,100.53,100.68,100.43,100.47,251844.0,94.1456,94.2861,94.052,94.0894,251844.0
2021-04-20 09:45:00,100.47,100.48,100.26,100.37,181057.0,94.0894,94.0988,93.8928,93.9958,181057.0
2021-04-20 09:50:00,100.37,100.44,100.24,100.32,224815.0,93.9958,94.0614,93.8741,93.949,224815.0
2021-04-20 09:55:00,100.33,100.36,100.19,100.25,156695.0,93.9583,93.9864,93.8272,93.8834,156695.0
2021-04-20 10:00:00,100.23,100.27,100.05,100.11,418251.0,93.8647,93.9021,93.6961,93.7523,418251.0
2021-04-20 10:05:00,100.1,100.23,100.05,100.17,127465.0,93.7429,93.8647,93.6961,93.8085,127465.0
2021-04-20 10:10:00,100.16,100.28,100.12,100.2,106884.0,93.7991,93.9115,93.7617,93.8366,106884.0
2021-04-20 10:15:00,100.2,100.25,100.13,100.18,60484.0,93.8366,93.8834,93.771,93.8179,60484.0
2021-04-20 10:20:00,100.18,100.19,100.09,100.1,152480.0,93.8179,93.8272,93.7336,93.7429,152480.0
2021-04-20 10:25:00,100.1,100.18,100.03,100.04,130645.0,93.7429,93.8179,93.6774,93.6868,130645.0
2021-04-20 10:30:00,100.05,100.05,99.79,99.85,147459.0,93.6961,93.6961,93.4526,93.5088,147459.0
2021-04-20 10:35:00,99.84,99.86,99.75,99.8,214192.0,93.4995,93.5182,93.4152,93.462,214192.0
2021-04-20 10:40:00,99.8,99.81,99.6,99.7,268342.0,93.462,93.4714,93.2747,93.3683,268342.0
2021-04-20 10:45:00,99.69,99.69,99.52,99.52,193995.0,93.359,93.359,93.1998,93.1998,193995.0
2021-04-20 10:50:00,99.51,99.51,99.4,99.41,537085.0,93.1904,93.1904,93.0874,93.0968,537085.0
2021-04-20 10:55:00,99.42,99.69,99.41,99.67,301076.0,93.1061,93.359,93.0968,93.3403,301076.0
2021-04-20 11:00:00,99.67,99.69,99.48,99.56,230606.0,93.3403,93.359,93.1623,93.2372,230606.0
2021-04-20 11:05:00,99.45,99.57,99.42,99.49,445552.0,93.1342,93.2466,93.1061,93.1717,445552.0
2021-04-20 11:10:00,99.49,99.5,99.39,99.41,83696.0,93.1717,93.181,93.078,93.0968,83696.0
2021-04-20 11:15:00,99.4,99.44,99.29,99.4,296300.0,93.0874,93.1249,92.9844,93.0874,296300.0
2021-04-20 11:20:00,99.4,99.46,99.26,99.31,160264.0,93.0874,93.1436,92.9563,93.0031,160264.0
2021-04-20 11:25:00,99.32,99.4,99.28,99.36,151619.0,93.0125,93.0874,92.975,93.0499,151619.0
2021-04-20 11:30:00,99.36,99.39,99.25,99.33,104388.0,93.0499,93.078,92.9469,93.0218,104388.0
2021-04-20 11:35:00,99.33,99.34,99.0,99.12,345457.0,93.0218,93.0312,92.7128,92.8252,345457.0
2021-04-20 11:40:00,99.13,99.25,99.09,99.24,153995.0,92.8345,92.9469,92.7971,92.9376,153995.0
2021-04-20 11:45:00,99.23,99.27,99.16,99.2,100802.0,92.9282,92.9657,92.8626,92.9001,100802.0
2021-04-20 11:50:00,99.2,99.25,99.08,99.24,139320.0,92.9001,92.9469,92.7877,92.9376,139320.0
2021-04-20 11:55:00,99.23,99.29,99.22,99.27,64106.0,92.9282,92.9844,92.9188,92.9657,64106.0
2021-04-20 12:00:00,99.28,99.3,99.2,99.23,75064.0,92.975,92.9937,92.9001,92.9282,75064.0
2021-04-20 12:05:00,99.22,99.26,99.15,99.19,83529.0,92.9188,92.9563,92.8533,92.8907,83529.0
2021-04-20 12:10:00,99.19,99.28,99.18,99.27,63393.0,92.8907,92.975,92.8814,92.9657,63393.0
2021-04-20 12:15:00,99.27,99.36,99.27,99.33,67400.0,92.9657,93.0499,92.9657,93.0218,67400.0
2021-04-20 12:20:00,99.33,99.36,99.29,99.36,64008.0,93.0218,93.0499,92.9844,93.0499,64008.0
2021-04-20 12:25:00,99.36,99.39,99.3,99.33,49674.0,93.0499,93.078,92.9937,93.0218,49674.0
2021-04-20 12:30:00,99.33,99.36,99.25,99.26,123149.0,93.0218,93.0499,92.9469,92.9563,123149.0
2021-04-20 12:35:00,99.26,99.27,99.11,99.12,113468.0,92.9563,92.9657,92.8158,92.8252,113468.0
2021-04-20 12:40:00,99.13,99.13,99.07,99.11,74414.0,92.8345,92.8345,92.7784,92.8158,74414.0
2021-04-20 12:45:00,99.12,99.13,99.08,99.1,79368.0,92.8252,92.8345,92.7877,92.8065,79368.0
2021-04-20 12:50:00,99.09,99.17,99.08,99.11,66135.0,92.7971,92.872,92.7877,92.8158,66135.0
2021-04-20 12:55:00,99.11,99.29,99.11,99.28,52143.0,92.8158,92.9844,92.8158,92.975,52143.0
2021-04-20 13:00:00,99.27,99.28,99.17,99.17,61490.0,92.9657,92.975,92.872,92.872,61490.0
2021-04-20 13:05:00,99.16,99.21,99.16,99.16,39683.0,92.8626,92.9095,92.8626,92.8626,39683.0
2021-04-20 13:10:00,99.17,99.22,99.14,99.2,59586.0,92.872,92.9188,92.8439,92.9001,59586.0
2021-04-20 13:15:00,99.2,99.35,99.19,99.32,40509.0,92.9001,93.0406,92.8907,93.0125,40509.0
2021-04-20 13:20:00,99.33,99.35,99.21,99.23,143835.0,93.0218,93.0406,92.9095,92.9282,143835.0
2021-04-20 13:25:00,99.23,99.24,99.17,99.18,144810.0,92.9282,92.9376,92.872,92.8814,144810.0
2021-04-20 13:30:00,99.19,99.19,99.03,99.04,404648.0,92.8907,92.8907,92.7409,92.7503,404648.0
2021-04-20 13:35:00,99.03,99.07,99.01,99.07,164618.0,92.7409,92.7784,92.7222,92.7784,164618.0
2021-04-20 13:40:00,99.06,99.1,99.02,99.07,116787.0,92.769,92.8065,92.7315,92.7784,116787.0
2021-04-20 13:45:00,99.07,99.13,99.04,99.07,105971.0,92.7784,92.8345,92.7503,92.7784,105971.0
2021-04-20 13:50:00,99.06,99.14,99.05,99.14,297934.0,92.769,92.8439,92.7596,92.8439,297934.0
2021-04-20 13:55:00,99.14,99.17,99.07,99.15,102301.0,92.8439,92.872,92.7784,92.8533,102301.0
2021-04-20 14:00:00,99.15,99.18,99.11,99.17,127968.0,92.8533,92.8814,92.8158,92.872,127968.0
2021-04-20 14:05:00,99.17,99.24,99.13,99.24,183304.0,92.872,92.9376,92.8345,92.9376,183304.0
2021-04-20 14:10:00,99.25,99.26,99.2,99.23,62406.0,92.9469,92.9563,92.9001,92.9282,62406.0
2021-04-20 14:15:00,99.23,99.29,99.2,99.27,78825.0,92.9282,92.9844,92.9001,92.9657,78825.0
2021-04-20 14:20:00,99.28,99.32,99.22,99.23,58089.0,92.975,93.0125,92.9188,92.9282,58089.0
2021-04-20 14:25:00,99.23,99.25,99.16,99.2,56524.0,92.9282,92.9469,92.8626,92.9001,56524.0
2021-04-20 14:30:00,99.2,99.2,99.1,99.13,103126.0,92.9001,92.9001,92.8065,92.8345,103126.0
2021-04-20 14:35:00,99.12,99.18,99.1,99.14,124283.0,92.8252,92.8814,92.8065,92.8439,124283.0
2021-04-20 14:40:00,99.15,99.18,99.1,99.18,32624.0,92.8533,92.8814,92.8065,92.8814,32624.0
2021-04-20 14:45:00,99.17,99.22,99.15,99.21,37179.0,92.872,92.9188,92.8533,92.9095,37179.0
2021-04-20 14:50:00,99.2,99.26,99.2,99.2,30526.0,92.9001,92.9563,92.9001,92.9001,30526.0
2021-04-20 14:55:00,99.2,99.23,99.13,99.19,163509.0,92.9001,92.9282,92.8345,92.8907,163509.0
2021-04-20 15:00:00,99.2,99.25,99.18,99.23,130591.0,92.9001,92.9469,92.8814,92.9282,130591.0
2021-04-20 15:05:00,99.23,99.3,99.22,99.3,81321.0,92.9282,92.9937,92.9188,92.9937,81321.0
2021-04-20 15:10:00,99.29,99.38,99.29,99.38,137787.0,92.9844,93.0687,92.9844,93.0687,137787.0
2021-04-20 15:15:00,99.38,99.46,99.37,99.41,158876.0,93.0687,93.1436,93.0593,93.0968,158876.0
2021-04-20 15:20:00,99.42,99.44,99.39,99.42,75138.0,93.1061,93.1249,93.078,93.1061,75138.0
2021-04-20 15:25:00,99.42,99.43,99.36,99.4,81569.0,93.1061,93.1155,93.0499,93.0874,81569.0
2021-04-20 15:30:00,99.4,99.51,99.37,99.51,139868.0,93.0874,93.1904,93.0593,93.1904,139868.0
2021-04-20 15:35:00,99.5,99.54,99.43,99.5,98463.0,93.181,93.2185,93.1155,93.181,98463.0
2021-04-20 15:40:00,99.5,99.63,99.49,99.59,178713.0,93.181,93.3028,93.1717,93.2653,178713.0
2021-04-20 15:45:00,99.59,99.66,99.57,99.63,296185.0,93.2653,93.3309,93.2466,93.3028,296185.0
2021-04-20 15:50:00,99.63,99.66,99.58,99.63,181626.0,93.3028,93.3309,93.256,93.3028,181626.0
2021-04-20 15:55:00,99.63,99.63,99.52,99.6,835579.0,93.3028,93.3028,93.1998,93.2747,835579.0
2021-04-21 09:30:00,99.48,99.62,99.28,99.47,282198.0,93.1623,93.2934,92.975,93.153,282198.0
2021-04-21 09:35:00,99.47,99.8,99.43,99.8,506257.0,93.153,93.462,93.1155,93.462,506257.0
2021-04-21 09:40:00,99.8,100.0,99.68,99.98,412421.0,93.462,93.6493,93.3496,93.6306,412421.0
2021-04-21 09:45:00,99.98,100.14,99.95,100.13,189053.0,93.6306,93.7804,93.6025,93.771,189053.0
2021-04-21 09:50:00,100.14,100.27,100.08,100.14,340143.0,93.7804,93.9021,93.7242,93.7804,340143.0
2021-04-21 09:55:00,100.14,100.25,100.09,100.18,117337.0,93.7804,93.8834,93.7336,93.8179,117337.0
2021-04-21 10:00:00,100.18,100.35,100.18,100.25,296930.0,93.8179,93.9771,93.8179,93.8834,296930.0
2021-04-21 10:05:00,100.26,100.38,100.25,100.32,197917.0,93.8928,94.0052,93.8834,93.949,197917.0
2021-04-21 10:10:00,100.33,100.44,100.25,100.38,212737.0,93.9583,94.0614,93.8834,94.0052,212737.0
2021-04-21 10:15:00,100.37,100.51,100.34,100.47,297041.0,93.9958,94.1269,93.9677,94.0894,297041.0
2021-04-21 10:20:00,100.47,100.56,100.45,100.56,184780.0,94.0894,94.1737,94.0707,94.1737,184780.0
2021-04-21 10:25:00,100.56,100.6,100.45,100.56,276846.0,94.1737,94.2112,94.0707,94.1737,276846.0
2021-04-21 10:30:00,100.55,100.61,100.54,100.56,463453.0,94.1644,94.2206,94.155,94.1737,463453.0
2021-04-21 10:35:00,100.57,100.65,100.57,100.6,125275.0,94.1831,94.258,94.1831,94.2112,125275.0
2021-04-21 10:40:00,100.6,100.75,100.6,100.73,218604.0,94.2112,94.3517,94.2112,94.3329,218604.0
2021-04-21 10:45:00,100.73,100.77,100.66,100.72,195147.0,94.3329,94.3704,94.2674,94.3236,195147.0
2021-04-21 10:50:00,100.72,100.83,100.72,100.74,211795.0,94.3236,94.4266,94.3236,94.3423,211795.0
2021-04-21 10:55:00,100.73,100.79,100.7,100.79,197360.0,94.3329,94.3891,94.3048,94.3891,197360.0
2021-04-21 11:00:00,100.78,100.92,100.72,100.9,405576.0,94.3798,94.5109,94.3236,94.4921,405576.0
2021-04-21 11:05:00,100.89,100.91,100.71,100.72,286510.0,94.4828,94.5015,94.3142,94.3236,286510.0
2021-04-21 11:10:00,100.73,100.75,100.65,100.66,70563.0,94.3329,94.3517,94.258,94.2674,70563.0
2021-04-21 11:15:00,100.66,100.67,100.55,100.59,71464.0,94.2674,94.2767,94.1644,94.2018,71464.0
2021-04-21 11:20:00,100.58,100.59,100.42,100.44,82439.0,94.1925,94.2018,94.0426,94.0614,82439.0
2021-04-21 11:25:00,100.44,100.49,100.35,100.43,76508.0,94.0614,94.1082,93.9771,94.052,76508.0
2021-04-21 11:30:00,100.43,100.51,100.41,100.42,109284.0,94.052,94.1269,94.0333,94.0426,109284.0
2021-04-21 11:35:00,100.41,100.45,100.37,100.4,77153.0,94.0333,94.0707,93.9958,94.0239,77153.0
2021-04-21 11:40:00,100.41,100.48,100.39,100.46,63587.0,94.0333,94.0988,94.0145,94.0801,63587.0
2021-04-21 11:45:00,100.47,100.51,100.45,100.48,75701.0,94.0894,94.1269,94.0707,94.0988,75701.0
2021-04-21 11:50:00,100.48,100.53,100.46,100.52,49366.0,94.0988,94.1456,94.0801,94.1363,49366.0
2021-04-21 11:55:00,100.51,100.58,100.51,100.56,99359.0,94.1269,94.1925,94.1269,94.1737,99359.0
2021-04-21 12:00:00,100.57,100.6,100.5,100.58,59897.0,94.1831,94.2112,94.1175,94.1925,59897.0
2021-04-21 12:05:00,100.59,100.59,100.52,100.58,52112.0,94.2018,94.2018,94.1363,94.1925,52112.0
2021-04-21 12:10:00,100.57,100.66,100.56,100.64,47843.0,94.1831,94.2674,94.1737,94.2486,47843.0
2021-04-21 12:15:00,100.63,100.69,100.62,100.67,70172.0,94.2393,94.2955,94.2299,94.2767,70172.0
2021-04-21 12:20:00,100.67,100.68,100.63,100.67,52082.0,94.2767,94.2861,94.2393,94.2767,52082.0
2021-04-21 12:25:00,100.67,100.68,100.61,100.61,51037.0,94.2767,94.2861,94.2206,94.2206,51037.0
2021-04-21 12:30:00,100.62,100.68,100.61,100.66,33900.0,94.2299,94.2861,94.2206,94.2674,33900.0
2021-04-21 12:35:00,100.66,100.68,100.64,100.64,39600.0,94.2674,94.2861,94.2486,94.2486,39600.0
2021-04-21 12:40:00,100.64,100.69,100.64,100.68,46512.0,94.2486,94.2955,94.2486,94.2861,46512.0
2021-04-21 12:45:00,100.67,100.71,100.66,100.67,86147.0,94.2767,94.3142,94.2674,94.2767,86147.0
2021-04-21 12:50:00,100.66,100.68,100.61,100.63,68597.0,94.2674,94.2861,94.2206,94.2393,68597.0
2021-04-21 12:55:00,100.62,100.65,100.6,100.65,80025.0,94.2299,94.258,94.2112,94.258,80025.0
2021-04-21 13:00:00,100.65,100.71,100.63,100.64,55599.0,94.258,94.3142,94.2393,94.2486,55599.0
2021-04-21 13:05:00,100.65,100.67,100.61,100.66,36578.0,94.258,94.2767,94.2206,94.2674,36578.0
2021-04-21 13:10:00,100.66,100.74,100.65,100.71,59149.0,94.2674,94.3423,94.258,94.3142,59149.0
2021-04-21 13:15:00,100.7,100.7,100.65,100.69,49524.0,94.3048,94.3048,94.258,94.2955,49524.0
2021-04-21 13:20:00,100.69,100.73,100.66,100.67,65580.0,94.2955,94.3329,94.2674,94.2767,65580.0
2021-04-21 13:25:00,100.67,100.68,100.61,100.67,57851.0,94.2767,94.2861,94.2206,94.2767,57851.0
2021-04-21 13:30:00,100.66,100.7,100.66,100.68,38540.0,94.2674,94.3048,94.2674,94.2861,38540.0
2021-04-21 13:35:00,100.68,100.71,100.66,100.68,32522.0,94.2861,94.3142,94.2674,94.2861,32522.0
2021-04-21 13:40:00,100.66,100.74,100.65,100.7,34037.0,94.2674,94.3423,94.258,94.3048,34037.0
2021-04-21 13:45:00,100.7,100.75,100.7,100.74,45073.0,94.3048,94.3517,94.3048,94.3423,45073.0
2021-04-21 13:50:00,100.74,100.87,100.73,100.85,33967.0,94.3423,94.464,94.3329,94.4453,33967.0
2021-04-21 13:55:00,100.85,100.86,100.82,100.84,44280.0,94.4453,94.4547,94.4172,94.4359,44280.0
2021-04-21 14:00:00,100.84,100.9,100.84,100.86,42031.0,94.4359,94.4921,94.4359,94.4547,42031.0
2021-04-21 14:05:00,100.86,100.91,100.81,100.81,32216.0,94.4547,94.5015,94.4079,94.4079,32216.0
2021-04-21 14:10:00,100.81,100.86,100.8,100.84,55788.0,94.4079,94.4547,94.3985,94.4359,55788.0
2021-04-21 14:15:00,100.84,100.93,100.83,100.88,64096.0,94.4359,94.5202,94.4266,94.4734,64096.0
2021-04-21 14:20:00,100.88,100.91,100.86,100.87,63453.0,94.4734,94.5015,94.4547,94.464,63453.0
2021-04-21 14:25:00,100.87,100.9,100.77,100.77,26705.0,94.464,94.4921,94.3704,94.3704,26705.0
2021-04-21 14:30:00,100.77,100.84,100.77,100.83,48438.0,94.3704,94.4359,94.3704,94.4266,48438.0
2021-04-21 14:35:00,100.83,100.86,100.81,100.85,61834.0,94.4266,94.4547,94.4079,94.4453,61834.0
2021-04-21 14:40:00,100.86,100.9,100.83,100.85,46136.0,94.4547,94.4921,94.4266,94.4453,46136.0
2021-04-21 14:45:00,100.84,100.85,100.78,100.8,40443.0,94.4359,94.4453,94.3798,94.3985,40443.0
2021-04-21 14:50:00,100.8,100.86,100.79,100.85,39714.0,94.3985,94.4547,94.3891,94.4453,39714.0
2021-04-21 14:55:00,100.85,100.87,100.83,100.84,48212.0,94.4453,94.464,94.4266,94.4359,48212.0
2021-04-21 15:00:00,100.84,100.86,100.82,100.84,45617.0,94.4359,94.4547,94.4172,94.4359,45617.0
2021-04-21 15:05:00,100.85,100.86,100.83,100.85,46239.0,94.4453,94.4547,94.4266,94.4453,46239.0
2021-04-21 15:10:00,100.85,100.92,100.85,100.89,147257.0,94.4453,94.5109,94.4453,94.4828,147257.0
2021-04-21 15:15:00,100.9,100.91,100.84,100.87,37433.0,94.4921,94.5015,94.4359,94.464,37433.0
2021-04-21 15:20:00,100.87,100.93,100.85,100.92,328101.0,94.464,94.5202,94.4453,94.5109,328101.0
2021-04-21 15:25:00,100.92,100.92,100.79,100.8,91028.0,94.5109,94.5109,94.3891,94.3985,91028.0
2021-04-21 15:30:00,100.8,100.96,100.79,100.95,138932.0,94.3985,94.5483,94.3891,94.539,138932.0
2021-04-21 15:35:00,100.95,101.01,100.91,100.91,231543.0,94.539,94.5952,94.5015,94.5015,231543.0
2021-04-21 15:40:00,100.92,100.95,100.88,100.91,205664.0,94.5109,94.539,94.4734,94.5015,205664.0
2021-04-21 15:45:00,100.91,101.0,100.9,100.98,281235.0,94.5015,94.5858,94.4921,94.5671,281235.0
2021-04-21 15:50:00,100.98,101.01,100.88,100.95,508230.0,94.5671,94.5952,94.4734,94.539,508230.0
2021-04-21 15:55:00,100.95,100.98,100.89,100.96,522653.0,94.539,94.5671,94.4828,94.5483,522653.0
2021-04-22 09:30:00,101.06,101.15,100.82,100.89,246923.0,94.642,94.7263,94.4172,94.4828,246923.0
2021-04-22 09:35:00,100.88,100.99,100.79,100.84,234677.0,94.4734,94.5764,94.3891,94.4359,234677.0
2021-04-22 09:40:00,100.84,101.03,100.84,101.0,244366.0,94.4359,94.6139,94.4359,94.5858,244366.0
2021-04-22 09:45:00,101.0,101.12,100.89,101.12,191539.0,94.5858,94.6982,94.4828,94.6982,191539.0
2021-04-22 09:50:00,101.15,101.26,101.05,101.24,199845.0,94.7263,94.8293,94.6326,94.8105,199845.0
2021-04-22 09:55:00,101.24,101.33,101.16,101.23,208261.0,94.8105,94.8948,94.7356,94.8012,208261.0
2021-04-22 10:00:00,101.24,101.24,101.05,101.11,142796.0,94.8105,94.8105,94.6326,94.6888,142796.0
2021-04-22 10:05:00,101.12,101.26,101.11,101.26,137767.0,94.6982,94.8293,94.6888,94.8293,137767.0
2021-04-22 10:10:00,101.26,101.29,101.12,101.15,131910.0,94.8293,94.8574,94.6982,94.7263,131910.0
2021-04-22 10:15:00,101.15,101.16,100.98,101.02,110151.0,94.7263,94.7356,94.5671,94.6045,110151.0
2021-04-22 10:20:00,101.02,101.04,100.87,100.96,347889.0,94.6045,94.6232,94.464,94.5483,347889.0
2021-04-22 10:25:00,100.95,101.01,100.88,100.9,119271.0,94.539,94.5952,94.4734,94.4921,119271.0
2021-04-22 10:30:00,100.89,101.1,100.86,101.06,69539.0,94.4828,94.6794,94.4547,94.642,69539.0
2021-04-22 10:35:00,101.07,101.12,101.04,101.08,190086.0,94.6513,94.6982,94.6232,94.6607,190086.0
2021-04-22 10:40:00,101.07,101.19,101.06,101.12,67990.0,94.6513,94.7637,94.642,94.6982,67990.0
2021-04-22 10:45:00,101.12,101.13,101.03,101.04,36195.0,94.6982,94.7075,94.6139,94.6232,36195.0
2021-04-22 10:50:00,101.05,101.14,101.0,101.14,104435.0,94.6326,94.7169,94.5858,94.7169,104435.0
2021-04-22 10:55:00,101.14,101.17,101.11,101.17,66774.0,94.7169,94.745,94.6888,94.745,66774.0
2021-04-22 11:00:00,101.17,101.26,101.17,101.26,102667.0,94.745,94.8293,94.745,94.8293,102667.0
2021-04-22 11:05:00,101.25,101.35,101.22,101.33,66410.0,94.8199,94.9136,94.7918,94.8948,66410.0
2021-04-22 11:10:00,101.32,101.41,101.29,101.4,80313.0,94.8855,94.9697,94.8574,94.9604,80313.0
2021-04-22 11:15:00,101.39,101.48,101.38,101.43,109344.0,94.951,95.0353,94.9417,94.9885,109344.0
2021-04-22 11:20:00,101.44,101.48,101.39,101.42,92319.0,94.9978,95.0353,94.951,94.9791,92319.0
2021-04-22 11:25:00,101.43,101.46,101.41,101.43,55692.0,94.9885,95.0166,94.9697,94.9885,55692.0
2021-04-22 11:30:00,101.42,101.52,101.4,101.51,137962.0,94.9791,95.0728,94.9604,95.0634,137962.0
2021-04-22 11:35:00,101.52,101.54,101.46,101.46,64280.0,95.0728,95.0915,95.0166,95.0166,64280.0
2021-04-22 11:40:00,101.46,101.5,101.42,101.5,127587.0,95.0166,95.054,94.9791,95.054,127587.0
2021-04-22 11:45:00,101.5,101.5,101.46,101.48,80689.0,95.054,95.054,95.0166,95.0353,80689.0
2021-04-22 11:50:00,101.49,101.58,101.46,101.56,113631.0,95.0447,95.129,95.0166,95.1102,113631.0
2021-04-22 11:55:00,101.56,101.59,101.51,101.52,171146.0,95.1102,95.1383,95.0634,95.0728,171146.0
2021-04-22 12:00:00,101.51,101.55,101.45,101.45,60162.0,95.0634,95.1009,95.0072,95.0072,60162.0
2021-04-22 12:05:00,101.45,101.51,101.44,101.47,55156.0,95.0072,95.0634,94.9978,95.0259,55156.0
2021-04-22 12:10:00,101.47,101.5,101.44,101.46,58506.0,95.0259,95.054,94.9978,95.0166,58506.0
2021-04-22 12:15:00,101.46,101.53,101.44,101.52,43938.0,95.0166,95.0821,94.9978,95.0728,43938.0
2021-04-22 12:20:00,101.51,101.52,101.47,101.51,32860.0,95.0634,95.0728,95.0259,95.0634,32860.0
2021-04-22 12:25:00,101.52,101.55,101.48,101.5,38817.0,95.0728,95.1009,95.0353,95.054,38817.0
2021-04-22 12:30:00,101.5,101.59,101.47,101.59,50027.0,95.054,95.1383,95.0259,95.1383,50027.0
2021-04-22 12:35:00,101.58,101.64,101.57,101.61,98337.0,95.129,95.1851,95.1196,95.157,98337.0
2021-04-22 12:40:00,101.61,101.66,101.57,101.63,105023.0,95.157,95.2039,95.1196,95.1758,105023.0
2021-04-22 12:45:00,101.62,101.63,101.57,101.62,66687.0,95.1664,95.1758,95.1196,95.1664,66687.0
2021-04-22 12:50:00,101.62,101.66,101.59,101.65,34392.0,95.1664,95.2039,95.1383,95.1945,34392.0
2021-04-22 12:55:00,101.66,101.7,101.65,101.69,56542.0,95.2039,95.2413,95.1945,95.232,56542.0
2021-04-22 13:00:00,101.69,101.69,101.65,101.66,38350.0,95.232,95.232,95.1945,95.2039,38350.0
2021-04-22 13:05:00,101.66,101.68,101.09,101.21,407090.0,95.2039,95.2226,94.6701,94.7825,407090.0
2021-04-22 13:10:00,101.2,101.2,100.89,101.17,337270.0,94.7731,94.7731,94.4828,94.745,337270.0
2021-04-22 13:15:00,101.17,101.18,100.83,100.85,160496.0,94.745,94.7544,94.4266,94.4453,160496.0
2021-04-22 13:20:00,100.86,101.19,100.85,101.14,219179.0,94.4547,94.7637,94.4453,94.7169,219179.0
2021-04-22 13:25:00,101.13,101.3,101.05,101.24,69252.0,94.7075,94.8667,94.6326,94.8105,69252.0
2021-04-22 13:30:00,101.24,101.25,101.09,101.25,65993.0,94.8105,94.8199,94.6701,94.8199,65993.0
2021-04-22 13:35:00,101.24,101.24,101.06,101.14,88474.0,94.8105,94.8105,94.642,94.7169,88474.0
2021-04-22 13:40:00,101.16,101.16,100.73,100.73,145067.0,94.7356,94.7356,94.3329,94.3329,145067.0
2021-04-22 13:45:00,100.74,100.87,100.67,100.72,266292.0,94.3423,94.464,94.2767,94.3236,266292.0
2021-04-22 13:50:00,100.72,100.75,100.49,100.5,217145.0,94.3236,94.3517,94.1082,94.1175,217145.0
2021-04-22 13:55:00,100.48,100.64,100.43,100.52,133074.0,94.0988,94.2486,94.052,94.1363,133074.0
2021-04-22 14:00:00,100.51,100.51,100.39,100.47,170697.0,94.1269,94.1269,94.0145,94.0894,170697.0
2021-04-22 14:05:00,100.49,100.7,100.42,100.68,217741.0,94.1082,94.3048,94.0426,94.2861,217741.0
2021-04-22 14:10:00,100.67,100.73,100.59,100.73,120538.0,94.2767,94.3329,94.2018,94.3329,120538.0
2021-04-22 14:15:00,100.73,100.74,100.63,100.73,132852.0,94.3329,94.3423,94.2393,94.3329,132852.0
2021-04-22 14:20:00,100.74,100.75,100.61,100.65,77327.0,94.3423,94.3517,94.2206,94.258,77327.0
2021-04-22 14:25:00,100.65,100.78,100.57,100.77,159749.0,94.258,94.3798,94.1831,94.3704,159749.0
2021-04-22 14:30:00,100.78,100.78,100.66,100.7,57245.0,94.3798,94.3798,94.2674,94.3048,57245.0
2021-04-22 14:35:00,100.7,100.79,100.7,100.71,57947.0,94.3048,94.3891,94.3048,94.3142,57947.0
2021-04-22 14:40:00,100.7,100.77,100.65,100.76,89213.0,94.3048,94.3704,94.258,94.361,89213.0
2021-04-22 14:45:00,100.77,100.83,100.73,100.78,82905.0,94.3704,94.4266,94.3329,94.3798,82905.0
2021-04-22 14:50:00,100.78,100.81,100.67,100.74,161281.0,94.3798,94.4079,94.2767,94.3423,161281.0
2021-04-22 14:55:00,100.74,100.84,100.72,100.72,277811.0,94.3423,94.4359,94.3236,94.3236,277811.0
2021-04-22 15:00:00,100.73,100.81,100.7,100.75,108301.0,94.3329,94.4079,94.3048,94.3517,108301.0
2021-04-22 15:05:00,100.73,100.76,100.49,100.51,102360.0,94.3329,94.361,94.1082,94.1269,102360.0
2021-04-22 15:10:00,100.51,100.58,100.48,100.49,197420.0,94.1269,94.1925,94.0988,94.1082,197420.0
2021-04-22 15:15:00,100.49,100.5,100.35,100.43,178630.0,94.1082,94.1175,93.9771,94.052,178630.0
2021-04-22 15:20:00,100.43,100.47,100.35,100.37,142381.0,94.052,94.0894,93.9771,93.9958,142381.0
2021-04-22 15:25:00,100.37,100.48,100.36,100.48,159860.0,93.9958,94.0988,93.9864,94.0988,159860.0
2021-04-22 15:30:00,100.47,100.6,100.46,100.53,143515.0,94.0894,94.2112,94.0801,94.1456,143515.0
2021-04-22 15:35:00,100.52,100.57,100.44,100.48,93085.0,94.1363,94.1831,94.0614,94.0988,93085.0
2021-04-22 15:40:00,100.49,100.56,100.46,100.48,183798.0,94.1082,94.1737,94.0801,94.0988,183798.0
2021-04-22 15:45:00,100.48,100.66,100.47,100.51,264338.0,94.0988,94.2674,94.0894,94.1269,264338.0
2021-04-22 15:50:00,100.51,100.54,100.44,100.48,316302.0,94.1269,94.155,94.0614,94.0988,316302.0
2021-04-22 15:55:00,100.49,100.57,100.42,100.45,434093.0,94.1082,94.1831,94.0426,94.0707,434093.0
2021-04-23 09:30:00,100.58,100.69,100.4,100.64,287225.0,94.1925,94.2955,94.0239,94.2486,287225.0
2021-04-23 09:35:00,100.65,100.86,100.63,100.67,182394.0,94.258,94.4547,94.2393,94.2767,182394.0
2021-04-23 09:40:00,100.66,100.78,100.52,100.76,175585.0,94.2674,94.3798,94.1363,94.361,175585.0
2021-04-23 09:45:00,100.74,100.87,100.68,100.87,124457.0,94.3423,94.464,94.2861,94.464,124457.0
2021-04-23 09:50:00,100.89,100.93,100.8,100.91,132623.0,94.4828,94.5202,94.3985,94.5015,132623.0
2021-04-23 09:55:00,100.92,101.05,100.85,101.05,91014.0,94.5109,94.6326,94.4453,94.6326,91014.0
2021-04-23 10:00:00,101.05,101.13,101.04,101.1,109158.0,94.6326,94.7075,94.6232,94.6794,109158.0
2021-04-23 10:05:00,101.1,101.12,101.04,101.05,62434.0,94.6794,94.6982,94.6232,94.6326,62434.0
2021-04-23 10:10:00,101.05,101.1,101.01,101.04,105762.0,94.6326,94.6794,94.5952,94.6232,105762.0
2021-04-23 10:15:00,101.03,101.05,100.95,100.97,203052.0,94.6139,94.6326,94.539,94.5577,203052.0
2021-04-23 10:20:00,100.97,101.05,100.91,101.01,97324.0,94.5577,94.6326,94.5015,94.5952,97324.0
2021-04-23 10:25:00,101.02,101.12,100.98,101.11,89581.0,94.6045,94.6982,94.5671,94.6888,89581.0
2021-04-23 10:30:00,101.11,101.29,101.08,101.19,109218.0,94.6888,94.8574,94.6607,94.7637,109218.0
2021-04-23 10:35:00,101.19,101.33,101.17,101.28,147948.0,94.7637,94.8948,94.745,94.848,147948.0
2021-04-23 10:40:00,101.28,101.28,101.19,101.2,100031.0,94.848,94.848,94.7637,94.7731,100031.0
2021-04-23 10:45:00,101.19,101.29,101.18,101.28,69680.0,94.7637,94.8574,94.7544,94.848,69680.0
2021-04-23 10:50:00,101.27,101.3,101.2,101.23,93452.0,94.8386,94.8667,94.7731,94.8012,93452.0
2021-04-23 10:55:00,101.23,101.41,101.22,101.41,92003.0,94.8012,94.9697,94.7918,94.9697,92003.0
2021-04-23 11:00:00,101.39,101.47,101.37,101.44,227753.0,94.951,95.0259,94.9323,94.9978,227753.0
2021-04-23 11:05:00,101.44,101.5,101.37,101.39,80520.0,94.9978,95.054,94.9323,94.951,80520.0
2021-04-23 11:10:00,101.39,101.45,101.38,101.44,41144.0,94.951,95.0072,94.9417,94.9978,41144.0
2021-04-23 11:15:00,101.44,101.51,101.42,101.45,64844.0,94.9978,95.0634,94.9791,95.0072,64844.0
2021-04-23 11:20:00,101.45,101.46,101.34,101.34,129809.0,95.0072,95.0166,94.9042,94.9042,129809.0
2021-04-23 11:25:00,101.33,101.35,101.27,101.3,57389.0,94.8948,94.9136,94.8386,94.8667,57389.0
2021-04-23 11:30:00,101.3,101.37,101.29,101.34,45663.0,94.8667,94.9323,94.8574,94.9042,45663.0
2021-04-23 11:35:00,101.34,101.35,101.24,101.26,88358.0,94.9042,94.9136,94.8105,94.8293,88358.0
2021-04-23 11:40:00,101.25,101.28,101.18,101.24,89288.0,94.8199,94.848,94.7544,94.8105,89288.0
2021-04-23 11:45:00,101.24,101.26,101.22,101.23,55497.0,94.8105,94.8293,94.7918,94.8012,55497.0
2021-04-23 11:50:00,101.23,101.27,101.17,101.26,45826.0,94.8012,94.8386,94.745,94.8293,45826.0
2021-04-23 11:55:00,101.25,101.29,101.2,101.21,55667.0,94.8199,94.8574,94.7731,94.7825,55667.0
2021-04-23 12:00:00,101.22,101.24,101.21,101.24,28604.0,94.7918,94.8105,94.7825,94.8105,28604.0
2021-04-23 12:05:00,101.23,101.25,101.2,101.23,41023.0,94.8012,94.8199,94.7731,94.8012,41023.0
2021-04-23 12:10:00,101.23,101.25,101.19,101.2,36733.0,94.8012,94.8199,94.7637,94.7731,36733.0
2021-04-23 12:15:00,101.2,101.29,101.2,101.26,99524.0,94.7731,94.8574,94.7731,94.8293,99524.0
2021-04-23 12:20:00,101.26,101.3,101.25,101.28,35754.0,94.8293,94.8667,94.8199,94.848,35754.0
2021-04-23 12:25:00,101.28,101.3,101.26,101.27,49578.0,94.848,94.8667,94.8293,94.8386,49578.0
2021-04-23 12:30:00,101.27,101.34,101.27,101.33,69274.0,94.8386,94.9042,94.8386,94.8948,69274.0
2021-04-23 12:35:00,101.34,101.35,101.31,101.35,31151.0,94.9042,94.9136,94.8761,94.9136,31151.0
2021-04-23 12:40:00,101.35,101.41,101.34,101.4,64356.0,94.9136,94.9697,94.9042,94.9604,64356.0
2021-04-23 12:45:00,101.4,101.47,101.37,101.47,77619.0,94.9604,95.0259,94.9323,95.0259,77619.0
2021-04-23 12:50:00,101.47,101.48,101.44,101.48,28271.0,95.0259,95.0353,94.9978,95.0353,28271.0
2021-04-23 12:55:00,101.48,101.5,101.41,101.43,45162.0,95.0353,95.054,94.9697,94.9885,45162.0
2021-04-23 13:00:00,101.43,101.44,101.32,101.36,50033.0,94.9885,94.9978,94.8855,94.9229,50033.0
2021-04-23 13:05:00,101.35,101.43,101.34,101.42,32371.0,94.9136,94.9885,94.9042,94.9791,32371.0
2021-04-23 13:10:00,101.42,101.44,101.39,101.41,80853.0,94.9791,94.9978,94.951,94.9697,80853.0
2021-04-23 13:15:00,101.39,101.42,101.38,101.41,33021.0,94.951,94.9791,94.9417,94.9697,33021.0
2021-04-23 13:20:00,101.4,101.41,101.38,101.4,31173.0,94.9604,94.9697,94.9417,94.9604,31173.0
2021-04-23 13:25:00,101.4,101.46,101.38,101.45,22574.0,94.9604,95.0166,94.9417,95.0072,22574.0
2021-04-23 13:30:00,101.45,101.5,101.44,101.47,30680.0,95.0072,95.054,94.9978,95.0259,30680.0
2021-04-23 13:35:00,101.47,101.48,101.45,101.46,44866.0,95.0259,95.0353,95.0072,95.0166,44866.0
2021-04-23 13:40:00,101.46,101.5,101.45,101.5,70905.0,95.0166,95.054,95.0072,95.054,70905.0
2021-04-23 13:45:00,101.51,101.51,101.41,101.43,48426.0,95.0634,95.0634,94.9697,94.9885,48426.0
2021-04-23 13:50:00,101.43,101.44,101.41,101.42,32213.0,94.9885,94.9978,94.9697,94.9791,32213.0
2021-04-23 13:55:00,101.42,101.45,101.39,101.42,52052.0,94.9791,95.0072,94.951,94.9791,52052.0
2021-04-23 14:00:00,101.42,101.47,101.42,101.45,81454.0,94.9791,95.0259,94.9791,95.0072,81454.0
2021-04-23 14:05:00,101.45,101.54,101.45,101.52,70992.0,95.0072,95.0915,95.0072,95.0728,70992.0
2021-04-23 14:10:00,101.52,101.55,101.49,101.5,31990.0,95.0728,95.1009,95.0447,95.054,31990.0
2021-04-23 14:15:00,101.51,101.53,101.47,101.5,46463.0,95.0634,95.0821,95.0259,95.054,46463.0
2021-04-23 14:20:00,101.5,101.53,101.49,101.51,53550.0,95.054,95.0821,95.0447,95.0634,53550.0
2021-04-23 14:25:00,101.51,101.54,101.45,101.52,64829.0,95.0634,95.0915,95.0072,95.0728,64829.0
2021-04-23 14:30:00,101.54,101.54,101.5,101.53,31178.0,95.0915,95.0915,95.054,95.0821,31178.0
2021-04-23 14:35:00,101.53,101.55,101.5,101.53,49484.0,95.0821,95.1009,95.054,95.0821,49484.0
2021-04-23 14:40:00,101.53,101.65,101.53,101.62,89521.0,95.0821,95.1945,95.0821,95.1664,89521.0
2021-04-23 14:45:00,101.62,101.64,101.59,101.63,77055.0,95.1664,95.1851,95.1383,95.1758,77055.0
2021-04-23 14:50:00,101.62,101.68,101.6,101.65,61277.0,95.1664,95.2226,95.1477,95.1945,61277.0
2021-04-23 14:55:00,101.65,101.7,101.62,101.65,127655.0,95.1945,95.2413,95.1664,95.1945,127655.0
2021-04-23 15:00:00,101.66,101.69,101.61,101.62,70336.0,95.2039,95.232,95.157,95.1664,70336.0
2021-04-23 15:05:00,101.63,101.66,101.6,101.64,68331.0,95.1758,95.2039,95.1477,95.1851,68331.0
2021-04-23 15:10:00,101.64,101.67,101.62,101.66,98743.0,95.1851,95.2132,95.1664,95.2039,98743.0
2021-04-23 15:15:00,101.67,101.68,101.64,101.67,65839.0,95.2132,95.2226,95.1851,95.2132,65839.0
2021-04-23 15:20:00,101.68,101.72,101.65,101.7,118134.0,95.2226,95.2601,95.1945,95.2413,118134.0
2021-04-23 15:25:00,101.7,101.78,101.68,101.73,202830.0,95.2413,95.3163,95.2226,95.2694,202830.0
2021-04-23 15:30:00,101.74,101.81,101.73,101.81,121854.0,95.2788,95.3443,95.2694,95.3443,121854.0
2021-04-23 15:35:00,101.8,101.82,101.72,101.72,124432.0,95.335,95.3537,95.2601,95.2601,124432.0
2021-04-23 15:40:00,101.73,101.75,101.68,101.7,116085.0,95.2694,95.2882,95.2226,95.2413,116085.0
2021-04-23 15:45:00,101.7,101.7,101.61,101.63,199218.0,95.2413,95.2413,95.157,95.1758,199218.0
2021-04-23 15:50:00,101.63,101.65,101.54,101.58,395819.0,95.1758,95.1945,95.0915,95.129,395819.0
2021-04-23 15:55:00,101.58,101.63,101.53,101.56,644820.0,95.129,95.1758,95.0821,95.1102,644820.0
2021-04-26 09:30:00,101.86,102.28,101.86,102.25,313189.0,95.3912,95.7845,95.3912,95.7564,313189.0
2021-04-26 09:35:00,102.24,102.42,102.24,102.31,247240.0,95.747,95.9156,95.747,95.8126,247240.0
2021-04-26 09:40:00,102.31,102.38,102.24,102.29,174626.0,95.8126,95.8781,95.747,95.7939,174626.0
2021-04-26 09:45:00,102.28,102.34,102.27,102.31,193618.0,95.7845,95.8407,95.7751,95.8126,193618.0
2021-04-26 09:50:00,102.31,102.31,102.01,102.07,175614.0,95.8126,95.8126,95.5316,95.5878,175614.0
2021-04-26 09:55:00,102.08,102.15,102.06,102.11,122545.0,95.5972,95.6628,95.5785,95.6253,122545.0
2021-04-26 10:00:00,102.12,102.17,101.98,102.17,140201.0,95.6347,95.6815,95.5036,95.6815,140201.0
2021-04-26 10:05:00,102.17,102.32,102.17,102.3,106751.0,95.6815,95.822,95.6815,95.8032,106751.0
2021-04-26 10:10:00,102.29,102.32,102.17,102.24,139243.0,95.7939,95.822,95.6815,95.747,139243.0
2021-04-26 10:15:00,102.24,102.28,101.95,102.04,179074.0,95.747,95.7845,95.4755,95.5597,179074.0
2021-04-26 10:20:00,102.05,102.08,101.97,102.07,120293.0,95.5691,95.5972,95.4942,95.5878,120293.0
2021-04-26 10:25:00,102.07,102.1,102.0,102.04,78450.0,95.5878,95.6159,95.5223,95.5597,78450.0
2021-04-26 10:30:00,102.05,102.08,102.0,102.07,75893.0,95.5691,95.5972,95.5223,95.5878,75893.0
2021-04-26 10:35:00,102.08,102.1,101.96,101.98,70947.0,95.5972,95.6159,95.4848,95.5036,70947.0
2021-04-26 10:40:00,101.97,102.0,101.9,101.91,81053.0,95.4942,95.5223,95.4286,95.438,81053.0
2021-04-26 10:45:00,101.91,101.91,101.8,101.81,75034.0,95.438,95.438,95.335,95.3443,75034.0
2021-04-26 10:50:00,101.8,101.85,101.77,101.8,65405.0,95.335,95.3818,95.3069,95.335,65405.0
2021-04-26 10:55:00,101.8,101.85,101.79,101.82,73185.0,95.335,95.3818,95.3256,95.3537,73185.0
2021-04-26 11:00:00,101.83,101.89,101.77,101.89,70882.0,95.3631,95.4193,95.3069,95.4193,70882.0
2021-04-26 11:05:00,101.9,101.91,101.84,101.88,64313.0,95.4286,95.438,95.3724,95.4099,64313.0
2021-04-26 11:10:00,101.88,101.91,101.81,101.9,96947.0,95.4099,95.438,95.3443,95.4286,96947.0
2021-04-26 11:15:00,101.9,101.9,101.76,101.84,93447.0,95.4286,95.4286,95.2975,95.3724,93447.0
2021-04-26 11:20:00,101.84,101.88,101.8,101.81,59479.0,95.3724,95.4099,95.335,95.3443,59479.0
2021-04-26 11:25:00,101.81,101.83,101.78,101.82,79102.0,95.3443,95.3631,95.3163,95.3537,79102.0
2021-04-26 11:30:00,101.83,101.85,101.75,101.75,58929.0,95.3631,95.3818,95.2882,95.2882,58929.0
2021-04-26 11:35:00,101.76,101.77,101.69,101.7,133931.0,95.2975,95.3069,95.232,95.2413,133931.0
2021-04-26 11:40:00,101.7,101.7,101.61,101.62,74297.0,95.2413,95.2413,95.157,95.1664,74297.0
2021-04-26 11:45:00,101.63,101.67,101.6,101.62,71508.0,95.1758,95.2132,95.1477,95.1664,71508.0
2021-04-26 11:50:00,101.62,101.71,101.6,101.71,57414.0,95.1664,95.2507,95.1477,95.2507,57414.0
2021-04-26 11:55:00,101.71,101.76,101.7,101.75,49889.0,95.2507,95.2975,95.2413,95.2882,49889.0
2021-04-26 12:00:00,101.75,101.77,101.7,101.71,117428.0,95.2882,95.3069,95.2413,95.2507,117428.0
2021-04-26 12:05:00,101.71,101.71,101.57,101.57,52707.0,95.2507,95.2507,95.1196,95.1196,52707.0
2021-04-26 12:10:00,101.57,101.64,101.57,101.62,66716.0,95.1196,95.1851,95.1196,95.1664,66716.0
2021-04-26 12:15:00,101.62,101.64,101.57,101.59,59634.0,95.1664,95.1851,95.1196,95.1383,59634.0
2021-04-26 12:20:00,101.58,101.6,101.53,101.54,61658.0,95.129,95.1477,95.0821,95.0915,61658.0
2021-04-26 12:25:00,101.55,101.58,101.5,101.54,52993.0,95.1009,95.129,95.054,95.0915,52993.0
2021-04-26 12:30:00,101.54,101.58,101.52,101.58,21772.0,95.0915,95.129,95.0728,95.129,21772.0
2021-04-26 12:35:00,101.57,101.6,101.56,101.59,30619.0,95.1196,95.1477,95.1102,95.1383,30619.0
2021-04-26 12:40:00,101.6,101.67,101.6,101.64,23112.0,95.1477,95.2132,95.1477,95.1851,23112.0
2021-04-26 12:45:00,101.63,101.63,101.53,101.56,26307.0,95.1758,95.1758,95.0821,95.1102,26307.0
2021-04-26 12:50:00,101.55,101.6,101.54,101.59,69644.0,95.1009,95.1477,95.0915,95.1383,69644.0
2021-04-26 12:55:00,101.59,101.59,101.49,101.5,27104.0,95.1383,95.1383,95.0447,95.054,27104.0
2021-04-26 13:00:00,101.5,101.53,101.5,101.5,23841.0,95.054,95.0821,95.054,95.054,23841.0
2021-04-26 13:05:00,101.5,101.51,101.44,101.45,28887.0,95.054,95.0634,94.9978,95.0072,28887.0
2021-04-26 13:10:00,101.43,101.46,101.42,101.45,26031.0,94.9885,95.0166,94.9791,95.0072,26031.0
2021-04-26 13:15:00,101.45,101.46,101.42,101.46,26438.0,95.0072,95.0166,94.9791,95.0166,26438.0
2021-04-26 13:20:00,101.47,101.48,101.4,101.41,22500.0,95.0259,95.0353,94.9604,94.9697,22500.0
2021-04-26 13:25:00,101.42,101.45,101.4,101.43,34047.0,94.9791,95.0072,94.9604,94.9885,34047.0
2021-04-26 13:30:00,101.42,101.44,101.37,101.38,47957.0,94.9791,94.9978,94.9323,94.9417,47957.0
2021-04-26 13:35:00,101.38,101.39,101.32,101.33,55769.0,94.9417,94.951,94.8855,94.8948,55769.0
2021-04-26 13:40:00,101.33,101.38,101.31,101.36,32853.0,94.8948,94.9417,94.8761,94.9229,32853.0
2021-04-26 13:45:00,101.35,101.38,101.33,101.36,30506.0,94.9136,94.9417,94.8948,94.9229,30506.0
2021-04-26 13:50:00,101.36,101.4,101.34,101.4,341822.0,94.9229,94.9604,94.9042,94.9604,341822.0
2021-04-26 13:55:00,101.4,101.42,101.38,101.41,142777.0,94.9604,94.9791,94.9417,94.9697,142777.0
2021-04-26 14:00:00,101.4,101.44,101.38,101.41,65359.0,94.9604,94.9978,94.9417,94.9697,65359.0
2021-04-26 14:05:00,101.4,101.41,101.36,101.37,32840.0,94.9604,94.9697,94.9229,94.9323,32840.0
2021-04-26 14:10:00,101.36,101.36,101.33,101.34,23847.0,94.9229,94.9229,94.8948,94.9042,23847.0
2021-04-26 14:15:00,101.34,101.38,101.33,101.37,23324.0,94.9042,94.9417,94.8948,94.9323,23324.0
2021-04-26 14:20:00,101.36,101.39,101.35,101.38,24207.0,94.9229,94.951,94.9136,94.9417,24207.0
2021-04-26 14:25:00,101.38,101.46,101.36,101.44,45305.0,94.9417,95.0166,94.9229,94.9978,45305.0
2021-04-26 14:30:00,101.44,101.45,101.36,101.39,46571.0,94.9978,95.0072,94.9229,94.951,46571.0
2021-04-26 14:35:00,101.4,101.4,101.33,101.36,23786.0,94.9604,94.9604,94.8948,94.9229,23786.0
2021-04-26 14:40:00,101.36,101.42,101.35,101.39,30897.0,94.9229,94.9791,94.9136,94.951,30897.0
2021-04-26 14:45:00,101.39,101.43,101.35,101.42,46726.0,94.951,94.9885,94.9136,94.9791,46726.0
2021-04-26 14:50:00,101.43,101.47,101.41,101.45,102048.0,94.9885,95.0259,94.9697,95.0072,102048.0
2021-04-26 14:55:00,101.44,101.46,101.42,101.45,25006.0,94.9978,95.0166,94.9791,95.0072,25006.0
2021-04-26 15:00:00,101.45,101.47,101.39,101.43,68908.0,95.0072,95.0259,94.951,94.9885,68908.0
2021-04-26 15:05:00,101.42,101.49,101.42,101.49,34693.0,94.9791,95.0447,94.9791,95.0447,34693.0
2021-04-26 15:10:00,101.48,101.49,101.44,101.45,46581.0,95.0353,95.0447,94.9978,95.0072,46581.0
2021-04-26 15:15:00,101.45,101.48,101.43,101.48,55897.0,95.0072,95.0353,94.9885,95.0353,55897.0
2021-04-26 15:20:00,101.48,101.52,101.47,101.51,74087.0,95.0353,95.0728,95.0259,95.0634,74087.0
2021-04-26 15:25:00,101.51,101.52,101.25,101.28,171921.0,95.0634,95.0728,94.8199,94.848,171921.0
2021-04-26 15:30:00,101.28,101.33,101.2,101.32,318922.0,94.848,94.8948,94.7731,94.8855,318922.0
2021-04-26 15:35:00,101.33,101.44,101.32,101.42,141645.0,94.8948,94.9978,94.8855,94.9791,141645.0
2021-04-26 15:40:00,101.43,101.48,101.41,101.41,69030.0,94.9885,95.0353,94.9697,94.9697,69030.0
2021-04-26 15:45:00,101.41,101.44,101.27,101.28,186221.0,94.9697,94.9978,94.8386,94.848,186221.0
2021-04-26 15:50:00,101.27,101.36,101.25,101.33,269379.0,94.8386,94.9229,94.8199,94.8948,269379.0
2021-04-26 15:55:00,101.33,101.34,101.22,101.29,480980.0,94.8948,94.9042,94.7918,94.8574,480980.0
2021-04-27 09:30:00,101.66,101.76,101.55,101.59,335881.0,95.2039,95.2975,95.1009,95.1383,335881.0
2021-04-27 09:35:00,101.59,101.71,101.41,101.5,395758.0,95.1383,95.2507,94.9697,95.054,395758.0
2021-04-27 09:40:00,101.5,101.54,101.33,101.37,247837.0,95.054,95.0915,94.8948,94.9323,247837.0
2021-04-27 09:45:00,101.38,101.61,101.31,101.61,273326.0,94.9417,95.157,94.8761,95.157,273326.0
2021-04-27 09:50:00,101.6,101.84,101.58,101.79,285357.0,95.1477,95.3724,95.129,95.3256,285357.0
2021-04-27 09:55:00,101.8,101.86,101.7,101.71,199620.0,95.335,95.3912,95.2413,95.2507,199620.0
2021-04-27 10:00:00,101.71,101.94,101.67,101.84,172418.0,95.2507,95.4661,95.2132,95.3724,172418.0
2021-04-27 10:05:00,101.83,101.87,101.69,101.75,107441.0,95.3631,95.4005,95.232,95.2882,107441.0
2021-04-27 10:10:00,101.76,101.85,101.66,101.81,89381.0,95.2975,95.3818,95.2039,95.3443,89381.0
2021-04-27 10:15:00,101.79,101.8,101.67,101.76,130025.0,95.3256,95.335,95.2132,95.2975,130025.0
2021-04-27 10:20:00,101.77,101.81,101.71,101.78,112348.0,95.3069,95.3443,95.2507,95.3163,112348.0
2021-04-27 10:25:00,101.78,101.88,101.77,101.81,90362.0,95.3163,95.4099,95.3069,95.3443,90362.0
2021-04-27 10:30:00,101.81,101.86,101.79,101.82,76388.0,95.3443,95.3912,95.3256,95.3537,76388.0
2021-04-27 10:35:00,101.83,101.87,101.74,101.78,98315.0,95.3631,95.4005,95.2788,95.3163,98315.0
2021-04-27 10:40:00,101.77,101.88,101.76,101.87,81891.0,95.3069,95.4099,95.2975,95.4005,81891.0
2021-04-27 10:45:00,101.88,101.99,101.87,101.97,73115.0,95.4099,95.5129,95.4005,95.4942,73115.0
2021-04-27 10:50:00,101.96,101.99,101.9,101.93,150927.0,95.4848,95.5129,95.4286,95.4567,150927.0
2021-04-27 10:55:00,101.93,102.02,101.9,101.97,438953.0,95.4567,95.541,95.4286,95.4942,438953.0
2021-04-27 11:00:00,101.98,102.02,101.91,101.93,271287.0,95.5036,95.541,95.438,95.4567,271287.0
2021-04-27 11:05:00,101.93,102.04,101.93,101.97,135989.0,95.4567,95.5597,95.4567,95.4942,135989.0
2021-04-27 11:10:00,101.98,102.0,101.9,101.94,135547.0,95.5036,95.5223,95.4286,95.4661,135547.0
2021-04-27 11:15:00,101.94,101.97,101.87,101.87,62465.0,95.4661,95.4942,95.4005,95.4005,62465.0
2021-04-27 11:20:00,101.88,101.95,101.83,101.94,51448.0,95.4099,95.4755,95.3631,95.4661,51448.0
2021-04-27 11:25:00,101.93,101.93,101.83,101.86,30062.0,95.4567,95.4567,95.3631,95.3912,30062.0
2021-04-27 11:30:00,101.87,101.91,101.84,101.86,36904.0,95.4005,95.438,95.3724,95.3912,36904.0
2021-04-27 11:35:00,101.87,101.92,101.85,101.91,25983.0,95.4005,95.4474,95.3818,95.438,25983.0
2021-04-27 11:40:00,101.91,101.93,101.88,101.92,29740.0,95.438,95.4567,95.4099,95.4474,29740.0
2021-04-27 11:45:00,101.92,101.96,101.87,101.87,36693.0,95.4474,95.4848,95.4005,95.4005,36693.0
2021-04-27 11:50:00,101.88,101.95,101.86,101.94,34508.0,95.4099,95.4755,95.3912,95.4661,34508.0
2021-04-27 11:55:00,101.95,102.01,101.95,101.95,40472.0,95.4755,95.5316,95.4755,95.4755,40472.0
2021-04-27 12:00:00,101.96,102.03,101.94,101.95,51415.0,95.4848,95.5504,95.4661,95.4755,51415.0
2021-04-27 12:05:00,101.94,101.96,101.91,101.95,28171.0,95.4661,95.4848,95.438,95.4755,28171.0
2021-04-27 12:10:00,101.96,101.98,101.92,101.96,76506.0,95.4848,95.5036,95.4474,95.4848,76506.0
2021-04-27 12:15:00,101.97,102.0,101.95,101.98,25035.0,95.4942,95.5223,95.4755,95.5036,25035.0
2021-04-27 12:20:00,101.98,102.01,101.92,102.0,120842.0,95.5036,95.5316,95.4474,95.5223,120842.0
2021-04-27 12:25:00,102.0,102.04,101.98,102.03,61499.0,95.5223,95.5597,95.5036,95.5504,61499.0
2021-04-27 12:30:00,102.03,102.04,101.95,101.96,201684.0,95.5504,95.5597,95.4755,95.4848,201684.0
2021-04-27 12:35:00,101.96,101.97,101.88,101.88,55070.0,95.4848,95.4942,95.4099,95.4099,55070.0
2021-04-27 12:40:00,101.89,101.89,101.75,101.77,123956.0,95.4193,95.4193,95.2882,95.3069,123956.0
2021-04-27 12:45:00,101.77,101.79,101.74,101.77,107889.0,95.3069,95.3256,95.2788,95.3069,107889.0
2021-04-27 12:50:00,101.77,101.78,101.63,101.7,140144.0,95.3069,95.3163,95.1758,95.2413,140144.0
2021-04-27 12:55:00,101.7,101.71,101.66,101.69,68471.0,95.2413,95.2507,95.2039,95.232,68471.0
2021-04-27 13:00:00,101.69,101.74,101.61,101.74,200089.0,95.232,95.2788,95.157,95.2788,200089.0
2021-04-27 13:05:00,101.75,101.81,101.71,101.8,74681.0,95.2882,95.3443,95.2507,95.335,74681.0
2021-04-27 13:10:00,101.79,101.81,101.76,101.8,57563.0,95.3256,95.3443,95.2975,95.335,57563.0
2021-04-27 13:15:00,101.8,101.84,101.79,101.82,47795.0,95.335,95.3724,95.3256,95.3537,47795.0
2021-04-27 13:20:00,101.82,101.85,101.78,101.81,66159.0,95.3537,95.3818,95.3163,95.3443,66159.0
2021-04-27 13:25:00,101.81,101.85,101.8,101.85,61857.0,95.3443,95.3818,95.335,95.3818,61857.0
2021-04-27 13:30:00,101.85,101.89,101.83,101.84,57918.0,95.3818,95.4193,95.3631,95.3724,57918.0
2021-04-27 13:35:00,101.84,101.96,101.84,101.95,61399.0,95.3724,95.4848,95.3724,95.4755,61399.0
2021-04-27 13:40:00,101.94,101.99,101.92,101.93,51795.0,95.4661,95.5129,95.4474,95.4567,51795.0
2021-04-27 13:45:00,101.93,101.93,101.83,101.91,88079.0,95.4567,95.4567,95.3631,95.438,88079.0
2021-04-27 13:50:00,101.91,101.97,101.88,101.95,48747.0,95.438,95.4942,95.4099,95.4755,48747.0
2021-04-27 13:55:00,101.96,102.0,101.95,101.99,47314.0,95.4848,95.5223,95.4755,95.5129,47314.0
2021-04-27 14:00:00,102.0,102.02,101.9,101.95,114730.0,95.5223,95.541,95.4286,95.4755,114730.0
2021-04-27 14:05:00,101.95,102.01,101.94,101.99,26650.0,95.4755,95.5316,95.4661,95.5129,26650.0
2021-04-27 14:10:00,101.99,102.05,101.98,102.03,34351.0,95.5129,95.5691,95.5036,95.5504,34351.0
2021-04-27 14:15:00,102.03,102.06,101.99,102.03,35657.0,95.5504,95.5785,95.5129,95.5504,35657.0
2021-04-27 14:20:00,102.03,102.04,101.98,102.02,163192.0,95.5504,95.5597,95.5036,95.541,163192.0
2021-04-27 14:25:00,102.02,102.05,101.97,102.05,69888.0,95.541,95.5691,95.4942,95.5691,69888.0
2021-04-27 14:30:00,102.05,102.1,102.04,102.1,41589.0,95.5691,95.6159,95.5597,95.6159,41589.0
2021-04-27 14:35:00,102.1,102.14,102.09,102.13,40473.0,95.6159,95.6534,95.6066,95.644,40473.0
2021-04-27 14:40:00,102.13,102.14,102.09,102.12,50097.0,95.644,95.6534,95.6066,95.6347,50097.0
2021-04-27 14:45:00,102.12,102.18,102.1,102.15,73256.0,95.6347,95.6908,95.6159,95.6628,73256.0
2021-04-27 14:50:00,102.15,102.15,102.07,102.09,81024.0,95.6628,95.6628,95.5878,95.6066,81024.0
2021-04-27 14:55:00,102.1,102.14,102.05,102.07,57333.0,95.6159,95.6534,95.5691,95.5878,57333.0
2021-04-27 15:00:00,102.07,102.12,102.03,102.06,46791.0,95.5878,95.6347,95.5504,95.5785,46791.0
2021-04-27 15:05:00,102.06,102.07,102.02,102.06,66981.0,95.5785,95.5878,95.541,95.5785,66981.0
2021-04-27 15:10:00,102.07,102.2,102.06,102.2,65559.0,95.5878,95.7096,95.5785,95.7096,65559.0
2021-04-27 15:15:00,102.2,102.24,102.16,102.24,112045.0,95.7096,95.747,95.6721,95.747,112045.0
2021-04-27 15:20:00,102.23,102.26,102.18,102.21,150405.0,95.7377,95.7658,95.6908,95.7189,150405.0
2021-04-27 15:25:00,102.2,102.2,102.15,102.2,93605.0,95.7096,95.7096,95.6628,95.7096,93605.0
2021-04-27 15:30:00,102.2,102.2,102.15,102.2,106992.0,95.7096,95.7096,95.6628,95.7096,106992.0
2021-04-27 15:35:00,102.2,102.24,102.18,102.19,243650.0,95.7096,95.747,95.6908,95.7002,243650.0
2021-04-27 15:40:00,102.18,102.21,102.12,102.21,190713.0,95.6908,95.7189,95.6347,95.7189,190713.0
2021-04-27 15:45:00,102.2,102.23,102.14,102.22,293946.0,95.7096,95.7377,95.6534,95.7283,293946.0
2021-04-27 15:50:00,102.22,102.26,102.16,102.19,518955.0,95.7283,95.7658,95.6721,95.7002,518955.0
2021-04-27 15:55:00,102.2,102.24,102.1,102.15,1322601.0,95.7096,95.747,95.6159,95.6628,1322601.0
2021-04-28 09:30:00,102.06,102.1,101.78,101.97,334445.0,95.5785,95.6159,95.3163,95.4942,334445.0
2021-04-28 09:35:00,101.97,102.1,101.91,102.1,260586.0,95.4942,95.6159,95.438,95.6159,260586.0
2021-04-28 09:40:00,102.1,102.16,101.9,101.92,189598.0,95.6159,95.6721,95.4286,95.4474,189598.0
2021-04-28 09:45:00,101.92,101.97,101.86,101.93,131945.0,95.4474,95.4942,95.3912,95.4567,131945.0
2021-04-28 09:50:00,101.92,102.04,101.89,101.9,98760.0,95.4474,95.5597,95.4193,95.4286,98760.0
2021-04-28 09:55:00,101.91,102.04,101.86,101.98,90646.0,95.438,95.5597,95.3912,95.5036,90646.0
2021-04-28 10:00:00,101.99,102.02,101.88,101.95,130459.0,95.5129,95.541,95.4099,95.4755,130459.0
2021-04-28 10:05:00,101.95,102.06,101.92,102.03,77500.0,95.4755,95.5785,95.4474,95.5504,77500.0
2021-04-28 10:10:00,102.03,102.08,102.0,102.06,140250.0,95.5504,95.5972,95.5223,95.5785,140250.0
2021-04-28 10:15:00,102.05,102.09,101.98,102.06,72826.0,95.5691,95.6066,95.5036,95.5785,72826.0
2021-04-28 10:20:00,102.06,102.1,102.03,102.07,53997.0,95.5785,95.6159,95.5504,95.5878,53997.0
2021-04-28 10:25:00,102.06,102.18,102.04,102.17,70331.0,95.5785,95.6908,95.5597,95.6815,70331.0
2021-04-28 10:30:00,102.19,102.3,102.18,102.27,83765.0,95.7002,95.8032,95.6908,95.7751,83765.0
2021-04-28 10:35:00,102.27,102.28,102.19,102.21,73947.0,95.7751,95.7845,95.7002,95.7189,73947.0
2021-04-28 10:40:00,102.22,102.31,102.19,102.31,103996.0,95.7283,95.8126,95.7002,95.8126,103996.0
2021-04-28 10:45:00,102.31,102.41,102.31,102.35,60042.0,95.8126,95.9062,95.8126,95.8501,60042.0
2021-04-28 10:50:00,102.34,102.36,102.25,102.26,50421.0,95.8407,95.8594,95.7564,95.7658,50421.0
2021-04-28 10:55:00,102.26,102.34,102.26,102.29,63070.0,95.7658,95.8407,95.7658,95.7939,63070.0
2021-04-28 11:00:00,102.29,102.33,102.23,102.31,58826.0,95.7939,95.8313,95.7377,95.8126,58826.0
2021-04-28 11:05:00,102.3,102.34,102.26,102.27,58946.0,95.8032,95.8407,95.7658,95.7751,58946.0
2021-04-28 11:10:00,102.27,102.29,102.2,102.22,53791.0,95.7751,95.7939,95.7096,95.7283,53791.0
2021-04-28 11:15:00,102.21,102.26,102.17,102.26,53839.0,95.7189,95.7658,95.6815,95.7658,53839.0
2021-04-28 11:20:00,102.26,102.27,102.1,102.12,53615.0,95.7658,95.7751,95.6159,95.6347,53615.0
2021-04-28 11:25:00,102.12,102.19,102.1,102.18,49867.0,95.6347,95.7002,95.6159,95.6908,49867.0
2021-04-28 11:30:00,102.19,102.2,102.13,102.15,36444.0,95.7002,95.7096,95.644,95.6628,36444.0
2021-04-28 11:35:00,102.15,102.15,102.1,102.12,34854.0,95.6628,95.6628,95.6159,95.6347,34854.0
2021-04-28 11:40:00,102.12,102.13,102.08,102.08,41807.0,95.6347,95.644,95.5972,95.5972,41807.0
2021-04-28 11:45:00,102.09,102.12,102.04,102.05,57310.0,95.6066,95.6347,95.5597,95.5691,57310.0
2021-04-28 11:50:00,102.05,102.07,102.02,102.04,32312.0,95.5691,95.5878,95.541,95.5597,32312.0
2021-04-28 11:55:00,102.03,102.09,102.03,102.06,23987.0,95.5504,95.6066,95.5504,95.5785,23987.0
2021-04-28 12:00:00,102.07,102.11,102.02,102.09,34335.0,95.5878,95.6253,95.541,95.6066,34335.0
2021-04-28 12:05:00,102.1,102.15,102.1,102.12,29472.0,95.6159,95.6628,95.6159,95.6347,29472.0
2021-04-28 12:10:00,102.12,102.14,102.1,102.12,20183.0,95.6347,95.6534,95.6159,95.6347,20183.0
2021-04-28 12:15:00,102.11,102.13,102.08,102.12,43532.0,95.6253,95.644,95.5972,95.6347,43532.0
2021-04-28 12:20:00,102.1,102.13,102.08,102.12,21150.0,95.6159,95.644,95.5972,95.6347,21150.0
2021-04-28 12:25:00,102.11,102.13,102.1,102.12,22526.0,95.6253,95.644,95.6159,95.6347,22526.0
2021-04-28 12:30:00,102.12,102.13,102.09,102.11,53724.0,95.6347,95.644,95.6066,95.6253,53724.0
2021-04-28 12:35:00,102.1,102.11,102.07,102.08,39680.0,95.6159,95.6253,95.5878,95.5972,39680.0
2021-04-28 12:40:00,102.07,102.08,102.03,102.04,34211.0,95.5878,95.5972,95.5504,95.5597,34211.0
2021-04-28 12:45:00,102.04,102.11,102.03,102.1,40099.0,95.5597,95.6253,95.5504,95.6159,40099.0
2021-04-28 12:50:00,102.11,102.12,102.05,102.07,47477.0,95.6253,95.6347,95.5691,95.5878,47477.0
2021-04-28 12:55:00,102.07,102.08,102.03,102.05,36808.0,95.5878,95.5972,95.5504,95.5691,36808.0
2021-04-28 13:00:00,102.05,102.08,102.02,102.04,33603.0,95.5691,95.5972,95.541,95.5597,33603.0
2021-04-28 13:05:00,102.04,102.04,101.99,102.03,36375.0,95.5597,95.5597,95.5129,95.5504,36375.0
2021-04-28 13:10:00,102.02,102.06,102.02,102.04,34329.0,95.541,95.5785,95.541,95.5597,34329.0
2021-04-28 13:15:00,102.03,102.12,102.02,102.12,31065.0,95.5504,95.6347,95.541,95.6347,31065.0
2021-04-28 13:20:00,102.12,102.12,102.05,102.06,31615.0,95.6347,95.6347,95.5691,95.5785,31615.0
2021-04-28 13:25:00,102.06,102.12,102.06,102.12,32468.0,95.5785,95.6347,95.5785,95.6347,32468.0
2021-04-28 13:30:00,102.12,102.14,102.09,102.13,30934.0,95.6347,95.6534,95.6066,95.644,30934.0
2021-04-28 13:35:00,102.13,102.14,102.09,102.11,57820.0,95.644,95.6534,95.6066,95.6253,57820.0
2021-04-28 13:40:00,102.11,102.12,102.04,102.04,33905.0,95.6253,95.6347,95.5597,95.5597,33905.0
2021-04-28 13:45:00,102.04,102.05,101.96,101.98,105371.0,95.5597,95.5691,95.4848,95.5036,105371.0
2021-04-28 13:50:00,101.98,101.98,101.9,101.94,89149.0,95.5036,95.5036,95.4286,95.4661,89149.0
2021-04-28 13:55:00,101.93,102.01,101.9,101.94,94383.0,95.4567,95.5316,95.4286,95.4661,94383.0
2021-04-28 14:00:00,101.93,102.11,101.87,101.95,220028.0,95.4567,95.6253,95.4005,95.4755,220028.0
2021-04-28 14:05:00,101.96,101.98,101.88,101.9,86273.0,95.4848,95.5036,95.4099,95.4286,86273.0
2021-04-28 14:10:00,101.89,101.97,101.88,101.96,51942.0,95.4193,95.4942,95.4099,95.4848,51942.0
2021-04-28 14:15:00,101.96,101.98,101.91,101.93,74547.0,95.4848,95.5036,95.438,95.4567,74547.0
2021-04-28 14:20:00,101.93,102.02,101.91,101.99,62648.0,95.4567,95.541,95.438,95.5129,62648.0
2021-04-28 14:25:00,101.99,102.0,101.94,101.96,59425.0,95.5129,95.5223,95.4661,95.4848,59425.0
2021-04-28 14:30:00,101.96,101.97,101.86,101.97,53588.0,95.4848,95.4942,95.3912,95.4942,53588.0
2021-04-28 14:35:00,101.96,102.15,101.95,102.14,89643.0,95.4848,95.6628,95.4755,95.6534,89643.0
2021-04-28 14:40:00,102.14,102.15,102.09,102.14,82792.0,95.6534,95.6628,95.6066,95.6534,82792.0
2021-04-28 14:45:00,102.14,102.2,102.05,102.07,113991.0,95.6534,95.7096,95.5691,95.5878,113991.0
2021-04-28 14:50:00,102.07,102.12,102.05,102.09,35016.0,95.5878,95.6347,95.5691,95.6066,35016.0
2021-04-28 14:55:00,102.09,102.09,101.99,102.04,64500.0,95.6066,95.6066,95.5129,95.5597,64500.0
2021-04-28 15:00:00,102.03,102.09,102.02,102.04,60997.0,95.5504,95.6066,95.541,95.5597,60997.0
2021-04-28 15:05:00,102.06,102.08,101.97,102.03,81500.0,95.5785,95.5972,95.4942,95.5504,81500.0
2021-04-28 15:10:00,102.02,102.04,101.76,101.88,241101.0,95.541,95.5597,95.2975,95.4099,241101.0
2021-04-28 15:15:00,101.88,101.94,101.86,101.9,108054.0,95.4099,95.4661,95.3912,95.4286,108054.0
2021-04-28 15:20:00,101.89,101.91,101.86,101.89,72204.0,95.4193,95.438,95.3912,95.4193,72204.0
2021-04-28 15:25:00,101.87,101.98,101.87,101.97,75806.0,95.4005,95.5036,95.4005,95.4942,75806.0
2021-04-28 15:30:00,101.96,101.97,101.88,101.89,102927.0,95.4848,95.4942,95.4099,95.4193,102927.0
2021-04-28 15:35:00,101.9,102.08,101.9,102.03,176754.0,95.4286,95.5972,95.4286,95.5504,176754.0
2021-04-28 15:40:00,102.04,102.08,102.0,102.01,109405.0,95.5597,95.5972,95.5223,95.5316,109405.0
2021-04-28 15:45:00,102.01,102.03,101.96,101.98,115902.0,95.5316,95.5504,95.4848,95.5036,115902.0
2021-04-28 15:50:00,101.97,101.99,101.89,101.95,342840.0,95.4942,95.5129,95.4193,95.4755,342840.0
2021-04-28 15:55:00,101.95,101.99,101.86,101.89,555164.0,95.4755,95.5129,95.3912,95.4193,555164.0
2021-04-29 09:30:00,102.57,102.57,102.16,102.22,305055.0,96.0561,96.0561,95.6721,95.7283,305055.0
2021-04-29 09:35:00,102.22,102.35,102.16,102.3,184609.0,95.7283,95.8501,95.6721,95.8032,184609.0
2021-04-29 09:40:00,102.31,102.32,102.16,102.21,232658.0,95.8126,95.822,95.6721,95.7189,232658.0
2021-04-29 09:45:00,102.21,102.33,102.2,102.22,408336.0,95.7189,95.8313,95.7096,95.7283,408336.0
2021-04-29 09:50:00,102.23,102.36,102.23,102.34,210338.0,95.7377,95.8594,95.7377,95.8407,210338.0
2021-04-29 09:55:00,102.34,102.42,102.31,102.31,222589.0,95.8407,95.9156,95.8126,95.8126,222589.0
2021-04-29 10:00:00,102.32,102.37,102.27,102.32,163366.0,95.822,95.8688,95.7751,95.822,163366.0
2021-04-29 10:05:00,102.31,102.35,102.26,102.29,197116.0,95.8126,95.8501,95.7658,95.7939,197116.0
2021-04-29 10:10:00,102.28,102.42,102.27,102.37,189897.0,95.7845,95.9156,95.7751,95.8688,189897.0
2021-04-29 10:15:00,102.37,102.4,102.21,102.25,308054.0,95.8688,95.8969,95.7189,95.7564,308054.0
2021-04-29 10:20:00,102.26,102.26,102.17,102.24,152504.0,95.7658,95.7658,95.6815,95.747,152504.0
2021-04-29 10:25:00,102.24,102.25,102.14,102.17,112557.0,95.747,95.7564,95.6534,95.6815,112557.0
2021-04-29 10:30:00,102.17,102.24,102.07,102.11,125829.0,95.6815,95.747,95.5878,95.6253,125829.0
2021-04-29 10:35:00,102.11,102.14,102.01,102.02,93942.0,95.6253,95.6534,95.5316,95.541,93942.0
2021-04-29 10:40:00,102.01,102.14,102.01,102.14,113485.0,95.5316,95.6534,95.5316,95.6534,113485.0
2021-04-29 10:45:00,102.13,102.16,101.98,102.04,165638.0,95.644,95.6721,95.5036,95.5597,165638.0
2021-04-29 10:50:00,102.04,102.11,101.96,101.96,155243.0,95.5597,95.6253,95.4848,95.4848,155243.0
2021-04-29 10:55:00,101.96,102.08,101.95,102.02,98302.0,95.4848,95.5972,95.4755,95.541,98302.0
2021-04-29 11:00:00,102.03,102.12,102.0,102.07,79336.0,95.5504,95.6347,95.5223,95.5878,79336.0
2021-04-29 11:05:00,102.07,102.22,102.07,102.21,136890.0,95.5878,95.7283,95.5878,95.7189,136890.0
2021-04-29 11:10:00,102.21,102.27,102.19,102.25,76280.0,95.7189,95.7751,95.7002,95.7564,76280.0
2021-04-29 11:15:00,102.25,102.26,102.15,102.17,79986.0,95.7564,95.7658,95.6628,95.6815,79986.0
2021-04-29 11:20:00,102.16,102.33,102.14,102.33,204675.0,95.6721,95.8313,95.6534,95.8313,204675.0
2021-04-29 11:25:00,102.33,102.44,102.31,102.4,698251.0,95.8313,95.9343,95.8126,95.8969,698251.0
2021-04-29 11:30:00,102.4,102.4,102.31,102.33,178293.0,95.8969,95.8969,95.8126,95.8313,178293.0
2021-04-29 11:35:00,102.34,102.36,102.23,102.26,58823.0,95.8407,95.8594,95.7377,95.7658,58823.0
2021-04-29 11:40:00,102.27,102.32,102.24,102.24,34865.0,95.7751,95.822,95.747,95.747,34865.0
2021-04-29 11:45:00,102.24,102.24,102.18,102.2,31035.0,95.747,95.747,95.6908,95.7096,31035.0
2021-04-29 11:50:00,102.18,102.2,102.13,102.15,43517.0,95.6908,95.7096,95.644,95.6628,43517.0
2021-04-29 11:55:00,102.15,102.26,102.14,102.18,87251.0,95.6628,95.7658,95.6534,95.6908,87251.0
2021-04-29 12:00:00,102.17,102.19,101.99,102.02,71652.0,95.6815,95.7002,95.5129,95.541,71652.0
2021-04-29 12:05:00,102.02,102.02,101.86,101.96,162441.0,95.541,95.541,95.3912,95.4848,162441.0
2021-04-29 12:10:00,101.97,102.03,101.93,102.02,79632.0,95.4942,95.5504,95.4567,95.541,79632.0
2021-04-29 12:15:00,102.03,102.04,101.94,102.03,57987.0,95.5504,95.5597,95.4661,95.5504,57987.0
2021-04-29 12:20:00,102.01,102.05,101.97,101.98,23688.0,95.5316,95.5691,95.4942,95.5036,23688.0
2021-04-29 12:25:00,101.98,102.01,101.85,101.92,69762.0,95.5036,95.5316,95.3818,95.4474,69762.0
2021-04-29 12:30:00,101.91,102.06,101.88,102.02,40118.0,95.438,95.5785,95.4099,95.541,40118.0
2021-04-29 12:35:00,102.02,102.07,101.96,101.99,24586.0,95.541,95.5878,95.4848,95.5129,24586.0
2021-04-29 12:40:00,101.99,102.03,101.97,102.03,14751.0,95.5129,95.5504,95.4942,95.5504,14751.0
2021-04-29 12:45:00,102.02,102.14,102.01,102.12,32238.0,95.541,95.6534,95.5316,95.6347,32238.0
2021-04-29 12:50:00,102.12,102.16,102.08,102.16,71709.0,95.6347,95.6721,95.5972,95.6721,71709.0
2021-04-29 12:55:00,102.16,102.16,102.09,102.13,36545.0,95.6721,95.6721,95.6066,95.644,36545.0
2021-04-29 13:00:00,102.12,102.12,102.03,102.03,46008.0,95.6347,95.6347,95.5504,95.5504,46008.0
2021-04-29 13:05:00,102.02,102.15,102.02,102.13,45425.0,95.541,95.6628,95.541,95.644,45425.0
2021-04-29 13:10:00,102.13,102.16,102.09,102.15,48174.0,95.644,95.6721,95.6066,95.6628,48174.0
2021-04-29 13:15:00,102.14,102.17,102.11,102.15,24292.0,95.6534,95.6815,95.6253,95.6628,24292.0
2021-04-29 13:20:00,102.16,102.19,102.13,102.19,27037.0,95.6721,95.7002,95.644,95.7002,27037.0
2021-04-29 13:25:00,102.19,102.2,102.09,102.14,116614.0,95.7002,95.7096,95.6066,95.6534,116614.0
2021-04-29 13:30:00,102.15,102.18,102.09,102.12,75224.0,95.6628,95.6908,95.6066,95.6347,75224.0
2021-04-29 13:35:00,102.12,102.15,102.08,102.09,66687.0,95.6347,95.6628,95.5972,95.6066,66687.0
2021-04-29 13:40:00,102.1,102.21,102.09,102.2,50448.0,95.6159,95.7189,95.6066,95.7096,50448.0
2021-04-29 13:45:00,102.21,102.25,102.16,102.23,36417.0,95.7189,95.7564,95.6721,95.7377,36417.0
2021-04-29 13:50:00,102.23,102.27,102.22,102.26,25578.0,95.7377,95.7751,95.7283,95.7658,25578.0
2021-04-29 13:55:00,102.27,102.27,102.16,102.19,105678.0,95.7751,95.7751,95.6721,95.7002,105678.0
2021-04-29 14:00:00,102.19,102.28,102.18,102.25,25323.0,95.7002,95.7845,95.6908,95.7564,25323.0
2021-04-29 14:05:00,102.26,102.3,102.25,102.3,29923.0,95.7658,95.8032,95.7564,95.8032,29923.0
2021-04-29 14:10:00,102.31,102.35,102.28,102.32,53847.0,95.8126,95.8501,95.7845,95.822,53847.0
2021-04-29 14:15:00,102.33,102.47,102.32,102.46,82709.0,95.8313,95.9624,95.822,95.9531,82709.0
2021-04-29 14:20:00,102.47,102.51,102.45,102.48,39011.0,95.9624,95.9999,95.9437,95.9718,39011.0
2021-04-29 14:25:00,102.48,102.5,102.44,102.49,32786.0,95.9718,95.9905,95.9343,95.9812,32786.0
2021-04-29 14:30:00,102.5,102.55,102.49,102.54,87561.0,95.9905,96.0374,95.9812,96.028,87561.0
2021-04-29 14:35:00,102.55,102.57,102.53,102.55,24148.0,96.0374,96.0561,96.0186,96.0374,24148.0
2021-04-29 14:40:00,102.54,102.63,102.52,102.63,133313.0,96.028,96.1123,96.0093,96.1123,133313.0
2021-04-29 14:45:00,102.63,102.74,102.57,102.61,205361.0,96.1123,96.2153,96.0561,96.0935,205361.0
2021-04-29 14:50:00,102.63,102.65,102.57,102.59,49959.0,96.1123,96.131,96.0561,96.0748,49959.0
2021-04-29 14:55:00,102.59,102.59,102.51,102.55,51550.0,96.0748,96.0748,95.9999,96.0374,51550.0
2021-04-29 15:00:00,102.55,102.67,102.55,102.63,62234.0,96.0374,96.1497,96.0374,96.1123,62234.0
2021-04-29 15:05:00,102.62,102.7,102.62,102.68,144969.0,96.1029,96.1778,96.1029,96.1591,144969.0
2021-04-29 15:10:00,102.68,102.71,102.64,102.66,43461.0,96.1591,96.1872,96.1216,96.1404,43461.0
2021-04-29 15:15:00,102.67,102.68,102.59,102.62,100479.0,96.1497,96.1591,96.0748,96.1029,100479.0
2021-04-29 15:20:00,102.62,102.66,102.52,102.54,139320.0,96.1029,96.1404,96.0093,96.028,139320.0
2021-04-29 15:25:00,102.54,102.56,102.45,102.45,88467.0,96.028,96.0467,95.9437,95.9437,88467.0
2021-04-29 15:30:00,102.45,102.53,102.44,102.5,106687.0,95.9437,96.0186,95.9343,95.9905,106687.0
2021-04-29 15:35:00,102.5,102.5,102.42,102.48,152582.0,95.9905,95.9905,95.9156,95.9718,152582.0
2021-04-29 15:40:00,102.48,102.54,102.46,102.5,142455.0,95.9718,96.028,95.9531,95.9905,142455.0
2021-04-29 15:45:00,102.5,102.67,102.49,102.6,286878.0,95.9905,96.1497,95.9812,96.0842,286878.0
2021-04-29 15:50:00,102.59,102.61,102.54,102.59,330350.0,96.0748,96.0935,96.028,96.0748,330350.0
2021-04-29 15:55:00,102.59,102.64,102.52,102.6,694167.0,96.0748,96.1216,96.0093,96.0842,694167.0
2021-04-30 09:30:00,102.01,102.2,101.99,102.19,219431.0,95.5316,95.7096,95.5129,95.7002,219431.0
2021-04-30 09:35:00,102.19,102.29,102.05,102.15,139900.0,95.7002,95.7939,95.5691,95.6628,139900.0
2021-04-30 09:40:00,102.14,102.19,102.04,102.05,100202.0,95.6534,95.7002,95.5597,95.5691,100202.0
2021-04-30 09:45:00,102.06,102.2,102.02,102.19,105168.0,95.5785,95.7096,95.541,95.7002,105168.0
2021-04-30 09:50:00,102.21,102.33,102.17,102.28,168177.0,95.7189,95.8313,95.6815,95.7845,168177.0
2021-04-30 09:55:00,102.29,102.32,102.23,102.27,102035.0,95.7939,95.822,95.7377,95.7751,102035.0
2021-04-30 10:00:00,102.27,102.33,102.18,102.29,90521.0,95.7751,95.8313,95.6908,95.7939,90521.0
2021-04-30 10:05:00,102.28,102.3,102.08,102.11,470056.0,95.7845,95.8032,95.5972,95.6253,470056.0
2021-04-30 10:10:00,102.09,102.14,102.03,102.08,68646.0,95.6066,95.6534,95.5504,95.5972,68646.0
2021-04-30 10:15:00,102.07,102.1,101.97,102.1,75597.0,95.5878,95.6159,95.4942,95.6159,75597.0
2021-04-30 10:20:00,102.11,102.13,101.94,101.99,45637.0,95.6253,95.644,95.4661,95.5129,45637.0
2021-04-30 10:25:00,101.99,102.1,101.91,102.05,81669.0,95.5129,95.6159,95.438,95.5691,81669.0
2021-04-30 10:30:00,102.04,102.08,101.91,101.93,89615.0,95.5597,95.5972,95.438,95.4567,89615.0
2021-04-30 10:35:00,101.93,101.94,101.64,101.74,129669.0,95.4567,95.4661,95.1851,95.2788,129669.0
2021-04-30 10:40:00,101.73,101.83,101.68,101.79,96724.0,95.2694,95.3631,95.2226,95.3256,96724.0
2021-04-30 10:45:00,101.79,101.85,101.68,101.69,40119.0,95.3256,95.3818,95.2226,95.232,40119.0
2021-04-30 10:50:00,101.67,101.8,101.65,101.71,63563.0,95.2132,95.335,95.1945,95.2507,63563.0
2021-04-30 10:55:00,101.72,101.81,101.64,101.73,80772.0,95.2601,95.3443,95.1851,95.2694,80772.0
2021-04-30 11:00:00,101.73,101.74,101.6,101.68,213785.0,95.2694,95.2788,95.1477,95.2226,213785.0
2021-04-30 11:05:00,101.66,101.71,101.57,101.63,178359.0,95.2039,95.2507,95.1196,95.1758,178359.0
2021-04-30 11:10:00,101.62,101.69,101.58,101.68,165676.0,95.1664,95.232,95.129,95.2226,165676.0
2021-04-30 11:15:00,101.67,101.68,101.58,101.63,73858.0,95.2132,95.2226,95.129,95.1758,73858.0
2021-04-30 11:20:00,101.63,101.77,101.61,101.72,67117.0,95.1758,95.3069,95.157,95.2601,67117.0
2021-04-30 11:25:00,101.72,101.76,101.62,101.7,60581.0,95.2601,95.2975,95.1664,95.2413,60581.0
2021-04-30 11:30:00,101.7,101.71,101.62,101.66,543052.0,95.2413,95.2507,95.1664,95.2039,543052.0
2021-04-30 11:35:00,101.66,101.71,101.6,101.63,198320.0,95.2039,95.2507,95.1477,95.1758,198320.0
2021-04-30 11:40:00,101.63,101.65,101.59,101.63,75560.0,95.1758,95.1945,95.1383,95.1758,75560.0
2021-04-30 11:45:00,101.62,101.74,101.61,101.74,74135.0,95.1664,95.2788,95.157,95.2788,74135.0
2021-04-30 11:50:00,101.74,101.75,101.63,101.67,259765.0,95.2788,95.2882,95.1758,95.2132,259765.0
2021-04-30 11:55:00,101.68,101.71,101.65,101.68,300419.0,95.2226,95.2507,95.1945,95.2226,300419.0
2021-04-30 12:00:00,101.69,101.7,101.65,101.69,47973.0,95.232,95.2413,95.1945,95.232,47973.0
2021-04-30 12:05:00,101.69,101.75,101.67,101.72,45744.0,95.232,95.2882,95.2132,95.2601,45744.0
2021-04-30 12:10:00,101.72,101.8,101.71,101.8,110309.0,95.2601,95.335,95.2507,95.335,110309.0
2021-04-30 12:15:00,101.79,101.81,101.71,101.76,44092.0,95.3256,95.3443,95.2507,95.2975,44092.0
2021-04-30 12:20:00,101.77,101.83,101.74,101.81,31491.0,95.3069,95.3631,95.2788,95.3443,31491.0
2021-04-30 12:25:00,101.81,101.87,101.78,101.84,32184.0,95.3443,95.4005,95.3163,95.3724,32184.0
2021-04-30 12:30:00,101.85,101.91,101.84,101.9,42296.0,95.3818,95.438,95.3724,95.4286,42296.0
2021-04-30 12:35:00,101.91,101.91,101.85,101.85,39662.0,95.438,95.438,95.3818,95.3818,39662.0
2021-04-30 12:40:00,101.85,101.86,101.81,101.84,65709.0,95.3818,95.3912,95.3443,95.3724,65709.0
2021-04-30 12:45:00,101.83,101.84,101.78,101.8,238501.0,95.3631,95.3724,95.3163,95.335,238501.0
2021-04-30 12:50:00,101.8,101.8,101.7,101.7,80488.0,95.335,95.335,95.2413,95.2413,80488.0
2021-04-30 12:55:00,101.71,101.81,101.67,101.78,49419.0,95.2507,95.3443,95.2132,95.3163,49419.0
2021-04-30 13:00:00,101.77,101.77,101.73,101.76,29774.0,95.3069,95.3069,95.2694,95.2975,29774.0
2021-04-30 13:05:00,101.76,101.82,101.75,101.79,26926.0,95.2975,95.3537,95.2882,95.3256,26926.0
2021-04-30 13:10:00,101.79,101.83,101.77,101.81,35669.0,95.3256,95.3631,95.3069,95.3443,35669.0
2021-04-30 13:15:00,101.82,101.82,101.77,101.79,38943.0,95.3537,95.3537,95.3069,95.3256,38943.0
2021-04-30 13:20:00,101.79,101.87,101.78,101.87,67930.0,95.3256,95.4005,95.3163,95.4005,67930.0
2021-04-30 13:25:00,101.87,101.91,101.85,101.91,31051.0,95.4005,95.438,95.3818,95.438,31051.0
2021-04-30 13:30:00,101.92,101.96,101.9,101.93,32131.0,95.4474,95.4848,95.4286,95.4567,32131.0
2021-04-30 13:35:00,101.93,101.97,101.92,101.93,33853.0,95.4567,95.4942,95.4474,95.4567,33853.0
2021-04-30 13:40:00,101.93,101.97,101.9,101.92,54390.0,95.4567,95.4942,95.4286,95.4474,54390.0
2021-04-30 13:45:00,101.93,101.93,101.81,101.87,72217.0,95.4567,95.4567,95.3443,95.4005,72217.0
2021-04-30 13:50:00,101.85,101.86,101.7,101.73,95677.0,95.3818,95.3912,95.2413,95.2694,95677.0
2021-04-30 13:55:00,101.73,101.74,101.63,101.69,98831.0,95.2694,95.2788,95.1758,95.232,98831.0
2021-04-30 14:00:00,101.68,101.73,101.63,101.65,92749.0,95.2226,95.2694,95.1758,95.1945,92749.0
2021-04-30 14:05:00,101.65,101.72,101.65,101.69,36136.0,95.1945,95.2601,95.1945,95.232,36136.0
2021-04-30 14:10:00,101.69,101.76,101.66,101.75,67999.0,95.232,95.2975,95.2039,95.2882,67999.0
2021-04-30 14:15:00,101.75,101.83,101.73,101.83,64840.0,95.2882,95.3631,95.2694,95.3631,64840.0
2021-04-30 14:20:00,101.83,101.84,101.77,101.79,139339.0,95.3631,95.3724,95.3069,95.3256,139339.0
2021-04-30 14:25:00,101.79,101.83,101.75,101.8,85086.0,95.3256,95.3631,95.2882,95.335,85086.0
2021-04-30 14:30:00,101.8,101.81,101.76,101.79,48809.0,95.335,95.3443,95.2975,95.3256,48809.0
2021-04-30 14:35:00,101.79,101.8,101.73,101.77,57119.0,95.3256,95.335,95.2694,95.3069,57119.0
2021-04-30 14:40:00,101.76,101.85,101.75,101.84,42076.0,95.2975,95.3818,95.2882,95.3724,42076.0
2021-04-30 14:45:00,101.84,101.84,101.76,101.77,68516.0,95.3724,95.3724,95.2975,95.3069,68516.0
2021-04-30 14:50:00,101.76,101.83,101.71,101.83,54545.0,95.2975,95.3631,95.2507,95.3631,54545.0
2021-04-30 14:55:00,101.82,101.85,101.76,101.77,83491.0,95.3537,95.3818,95.2975,95.3069,83491.0
2021-04-30 15:00:00,101.77,101.87,101.75,101.78,105506.0,95.3069,95.4005,95.2882,95.3163,105506.0
2021-04-30 15:05:00,101.77,101.8,101.71,101.74,68043.0,95.3069,95.335,95.2507,95.2788,68043.0
2021-04-30 15:10:00,101.75,101.83,101.72,101.78,74626.0,95.2882,95.3631,95.2601,95.3163,74626.0
2021-04-30 15:15:00,101.79,101.79,101.7,101.73,183065.0,95.3256,95.3256,95.2413,95.2694,183065.0
2021-04-30 15:20:00,101.73,101.92,101.73,101.9,95521.0,95.2694,95.4474,95.2694,95.4286,95521.0
2021-04-30 15:25:00,101.9,101.98,101.89,101.96,103234.0,95.4286,95.5036,95.4193,95.4848,103234.0
2021-04-30 15:30:00,101.97,101.99,101.87,101.89,98092.0,95.4942,95.5129,95.4005,95.4193,98092.0
2021-04-30 15:35:00,101.88,102.0,101.87,101.89,93155.0,95.4099,95.5223,95.4005,95.4193,93155.0
2021-04-30 15:40:00,101.89,101.89,101.76,101.77,150938.0,95.4193,95.4193,95.2975,95.3069,150938.0
2021-04-30 15:45:00,101.76,101.95,101.67,101.95,257626.0,95.2975,95.4755,95.2132,95.4755,257626.0
2021-04-30 15:50:00,101.94,101.95,101.85,101.92,306076.0,95.4661,95.4755,95.3818,95.4474,306076.0
2021-04-30 15:55:00,101.93,102.02,101.84,101.9,797992.0,95.4567,95.541,95.3724,95.4286,797992.0
2021-05-03 09:30:00,102.67,102.84,102.6,102.84,243142.0,96.1497,96.3089,96.0842,96.3089,243142.0
2021-05-03 09:35:00,102.84,102.97,102.82,102.9,207269.0,96.3089,96.4307,96.2902,96.3651,207269.0
2021-05-03 09:40:00,102.9,103.13,102.9,103.08,193016.0,96.3651,96.5805,96.3651,96.5337,193016.0
2021-05-03 09:45:00,103.09,103.11,102.89,103.1,143013.0,96.5431,96.5618,96.3558,96.5524,143013.0
2021-05-03 09:50:00,103.1,103.16,102.99,103.03,332472.0,96.5524,96.6086,96.4494,96.4869,332472.0
2021-05-03 09:55:00,103.03,103.07,102.91,102.94,103063.0,96.4869,96.5243,96.3745,96.4026,103063.0
2021-05-03 10:00:00,102.93,102.93,102.58,102.64,396747.0,96.3932,96.3932,96.0654,96.1216,396747.0
2021-05-03 10:05:00,102.63,102.65,102.43,102.47,555660.0,96.1123,96.131,95.925,95.9624,555660.0
2021-05-03 10:10:00,102.48,102.5,102.38,102.4,226801.0,95.9718,95.9905,95.8781,95.8969,226801.0
2021-05-03 10:15:00,102.4,102.49,102.32,102.36,99161.0,95.8969,95.9812,95.822,95.8594,99161.0
2021-05-03 10:20:00,102.37,102.5,102.32,102.48,163270.0,95.8688,95.9905,95.822,95.9718,163270.0
2021-05-03 10:25:00,102.48,102.62,102.42,102.44,158736.0,95.9718,96.1029,95.9156,95.9343,158736.0
2021-05-03 10:30:00,102.46,102.61,102.42,102.5,119203.0,95.9531,96.0935,95.9156,95.9905,119203.0
2021-05-03 10:35:00,102.51,102.61,102.5,102.52,117500.0,95.9999,96.0935,95.9905,96.0093,117500.0
2021-05-03 10:40:00,102.52,102.62,102.51,102.57,229591.0,96.0093,96.1029,95.9999,96.0561,229591.0
2021-05-03 10:45:00,102.57,102.67,102.54,102.61,102991.0,96.0561,96.1497,96.028,96.0935,102991.0
2021-05-03 10:50:00,102.61,102.63,102.48,102.62,82534.0,96.0935,96.1123,95.9718,96.1029,82534.0
2021-05-03 10:55:00,102.62,102.68,102.54,102.68,72038.0,96.1029,96.1591,96.028,96.1591,72038.0
2021-05-03 11:00:00,102.68,102.69,102.56,102.6,80681.0,96.1591,96.1685,96.0467,96.0842,80681.0
2021-05-03 11:05:00,102.6,102.75,102.59,102.74,165955.0,96.0842,96.2247,96.0748,96.2153,165955.0
2021-05-03 11:10:00,102.75,102.86,102.71,102.86,161478.0,96.2247,96.3277,96.1872,96.3277,161478.0
2021-05-03 11:15:00,102.86,102.88,102.81,102.82,78198.0,96.3277,96.3464,96.2808,96.2902,78198.0
2021-05-03 11:20:00,102.83,102.87,102.8,102.85,110295.0,96.2996,96.337,96.2715,96.3183,110295.0
2021-05-03 11:25:00,102.86,102.87,102.76,102.77,69586.0,96.3277,96.337,96.234,96.2434,69586.0
2021-05-03 11:30:00,102.77,102.88,102.76,102.85,82715.0,96.2434,96.3464,96.234,96.3183,82715.0
2021-05-03 11:35:00,102.85,102.93,102.84,102.92,53878.0,96.3183,96.3932,96.3089,96.3839,53878.0
2021-05-03 11:40:00,102.92,102.92,102.84,102.89,78759.0,96.3839,96.3839,96.3089,96.3558,78759.0
2021-05-03 11:45:00,102.9,102.99,102.89,102.94,129457.0,96.3651,96.4494,96.3558,96.4026,129457.0
2021-05-03 11:50:00,102.95,102.99,102.9,102.91,37572.0,96.4119,96.4494,96.3651,96.3745,37572.0
2021-05-03 11:55:00,102.9,102.94,102.87,102.91,36658.0,96.3651,96.4026,96.337,96.3745,36658.0
2021-05-03 12:00:00,102.91,102.93,102.88,102.93,97144.0,96.3745,96.3932,96.3464,96.3932,97144.0
2021-05-03 12:05:00,102.92,102.93,102.84,102.85,45303.0,96.3839,96.3932,96.3089,96.3183,45303.0
2021-05-03 12:10:00,102.85,102.87,102.82,102.84,44017.0,96.3183,96.337,96.2902,96.3089,44017.0
2021-05-03 12:15:00,102.84,102.87,102.82,102.83,31556.0,96.3089,96.337,96.2902,96.2996,31556.0
2021-05-03 12:20:00,102.82,102.86,102.78,102.84,26767.0,96.2902,96.3277,96.2527,96.3089,26767.0
2021-05-03 12:25:00,102.84,102.93,102.82,102.92,27115.0,96.3089,96.3932,96.2902,96.3839,27115.0
2021-05-03 12:30:00,102.92,102.94,102.88,102.89,42040.0,96.3839,96.4026,96.3464,96.3558,42040.0
2021-05-03 12:35:00,102.89,102.94,102.86,102.94,36886.0,96.3558,96.4026,96.3277,96.4026,36886.0
2021-05-03 12:40:00,102.94,103.02,102.94,103.0,61857.0,96.4026,96.4775,96.4026,96.4588,61857.0
2021-05-03 12:45:00,103.0,103.06,102.99,103.05,33676.0,96.4588,96.515,96.4494,96.5056,33676.0
2021-05-03 12:50:00,103.05,103.06,102.99,103.05,81623.0,96.5056,96.515,96.4494,96.5056,81623.0
2021-05-03 12:55:00,103.06,103.08,103.02,103.06,72533.0,96.515,96.5337,96.4775,96.515,72533.0
2021-05-03 13:00:00,103.06,103.08,102.99,102.99,68952.0,96.515,96.5337,96.4494,96.4494,68952.0
2021-05-03 13:05:00,102.99,103.02,102.95,103.01,46187.0,96.4494,96.4775,96.4119,96.4681,46187.0
2021-05-03 13:10:00,103.02,103.04,103.0,103.03,24705.0,96.4775,96.4962,96.4588,96.4869,24705.0
2021-05-03 13:15:00,103.02,103.06,103.01,103.04,31474.0,96.4775,96.515,96.4681,96.4962,31474.0
2021-05-03 13:20:00,103.05,103.1,103.01,103.02,170242.0,96.5056,96.5524,96.4681,96.4775,170242.0
2021-05-03 13:25:00,103.02,103.09,103.01,103.09,82342.0,96.4775,96.5431,96.4681,96.5431,82342.0
2021-05-03 13:30:00,103.08,103.11,103.06,103.11,139418.0,96.5337,96.5618,96.515,96.5618,139418.0
2021-05-03 13:35:00,103.11,103.13,103.06,103.13,35410.0,96.5618,96.5805,96.515,96.5805,35410.0
2021-05-03 13:40:00,103.13,103.13,103.07,103.08,59067.0,96.5805,96.5805,96.5243,96.5337,59067.0
2021-05-03 13:45:00,103.09,103.11,103.05,103.07,26453.0,96.5431,96.5618,96.5056,96.5243,26453.0
2021-05-03 13:50:00,103.06,103.14,103.06,103.12,37965.0,96.515,96.5899,96.515,96.5712,37965.0
2021-05-03 13:55:00,103.12,103.12,103.09,103.1,26834.0,96.5712,96.5712,96.5431,96.5524,26834.0
2021-05-03 14:00:00,103.11,103.13,103.08,103.11,34470.0,96.5618,96.5805,96.5337,96.5618,34470.0
2021-05-03 14:05:00,103.1,103.12,103.05,103.11,116778.0,96.5524,96.5712,96.5056,96.5618,116778.0
2021-05-03 14:10:00,103.11,103.12,103.07,103.09,35273.0,96.5618,96.5712,96.5243,96.5431,35273.0
2021-05-03 14:15:00,103.09,103.1,103.05,103.09,48827.0,96.5431,96.5524,96.5056,96.5431,48827.0
2021-05-03 14:20:00,103.1,103.15,103.08,103.12,34400.0,96.5524,96.5992,96.5337,96.5712,34400.0
2021-05-03 14:25:00,103.13,103.22,103.13,103.15,103518.0,96.5805,96.6648,96.5805,96.5992,103518.0
2021-05-03 14:30:00,103.15,103.21,103.14,103.2,57523.0,96.5992,96.6554,96.5899,96.6461,57523.0
2021-05-03 14:35:00,103.2,103.23,103.17,103.2,44749.0,96.6461,96.6742,96.618,96.6461,44749.0
2021-05-03 14:40:00,103.2,103.25,103.18,103.23,35132.0,96.6461,96.6929,96.6273,96.6742,35132.0
2021-05-03 14:45:00,103.23,103.26,103.21,103.22,32778.0,96.6742,96.7023,96.6554,96.6648,32778.0
2021-05-03 14:50:00,103.23,103.26,103.21,103.23,74495.0,96.6742,96.7023,96.6554,96.6742,74495.0
2021-05-03 14:55:00,103.24,103.26,103.21,103.21,69114.0,96.6835,96.7023,96.6554,96.6554,69114.0
2021-05-03 15:00:00,103.21,103.22,103.08,103.09,66462.0,96.6554,96.6648,96.5337,96.5431,66462.0
2021-05-03 15:05:00,103.09,103.13,103.08,103.11,64972.0,96.5431,96.5805,96.5337,96.5618,64972.0
2021-05-03 15:10:00,103.11,103.11,103.06,103.07,62162.0,96.5618,96.5618,96.515,96.5243,62162.0
2021-05-03 15:15:00,103.07,103.08,103.01,103.02,83287.0,96.5243,96.5337,96.4681,96.4775,83287.0
2021-05-03 15:20:00,103.03,103.07,103.01,103.04,43995.0,96.4869,96.5243,96.4681,96.4962,43995.0
2021-05-03 15:25:00,103.04,103.1,103.02,103.09,167702.0,96.4962,96.5524,96.4775,96.5431,167702.0
2021-05-03 15:30:00,103.09,103.1,103.0,103.02,79263.0,96.5431,96.5524,96.4588,96.4775,79263.0
2021-05-03 15:35:00,103.03,103.08,103.02,103.03,83232.0,96.4869,96.5337,96.4775,96.4869,83232.0
2021-05-03 15:40:00,103.04,103.09,103.01,103.02,160343.0,96.4962,96.5431,96.4681,96.4775,160343.0
2021-05-03 15:45:00,103.03,103.03,102.98,103.02,98487.0,96.4869,96.4869,96.44,96.4775,98487.0
2021-05-03 15:50:00,103.01,103.03,102.92,102.93,191693.0,96.4681,96.4869,96.3839,96.3932,191693.0
2021-05-03 15:55:00,102.93,102.98,102.84,102.97,741983.0,96.3932,96.44,96.3089,96.4307,741983.0
2021-05-04 09:30:00,102.65,102.96,102.64,102.95,284034.0,96.131,96.4213,96.1216,96.4119,284034.0
2021-05-04 09:35:00,102.94,103.0,102.76,102.86,80787.0,96.4026,96.4588,96.234,96.3277,80787.0
2021-05-04 09:40:00,102.83,102.85,102.55,102.66,78129.0,96.2996,96.3183,96.0374,96.1404,78129.0
2021-05-04 09:45:00,102.64,102.64,102.32,102.39,191079.0,96.1216,96.1216,95.822,95.8875,191079.0
2021-05-04 09:50:00,102.37,102.37,102.22,102.34,116852.0,95.8688,95.8688,95.7283,95.8407,116852.0
2021-05-04 09:55:00,102.34,102.45,102.26,102.37,88793.0,95.8407,95.9437,95.7658,95.8688,88793.0
2021-05-04 10:00:00,102.38,102.39,102.18,102.32,119542.0,95.8781,95.8875,95.6908,95.822,119542.0
2021-05-04 10:05:00,102.27,102.54,102.24,102.48,606366.0,95.7751,96.028,95.747,95.9718,606366.0
2021-05-04 10:10:00,102.47,102.67,102.4,102.66,115186.0,95.9624,96.1497,95.8969,96.1404,115186.0
2021-05-04 10:15:00,102.65,102.67,102.44,102.66,107928.0,96.131,96.1497,95.9343,96.1404,107928.0
2021-05-04 10:20:00,102.65,102.69,102.58,102.59,124025.0,96.131,96.1685,96.0654,96.0748,124025.0
2021-05-04 10:25:00,102.59,102.69,102.57,102.63,191700.0,96.0748,96.1685,96.0561,96.1123,191700.0
2021-05-04 10:30:00,102.63,102.69,102.53,102.54,157382.0,96.1123,96.1685,96.0186,96.028,157382.0
2021-05-04 10:35:00,102.55,102.8,102.53,102.8,183719.0,96.0374,96.2715,96.0186,96.2715,183719.0
2021-05-04 10:40:00,102.8,102.81,102.65,102.72,216909.0,96.2715,96.2808,96.131,96.1966,216909.0
2021-05-04 10:45:00,102.71,102.74,102.65,102.69,159184.0,96.1872,96.2153,96.131,96.1685,159184.0
2021-05-04 10:50:00,102.69,102.69,102.48,102.64,274029.0,96.1685,96.1685,95.9718,96.1216,274029.0
2021-05-04 10:55:00,102.63,102.72,102.52,102.52,124716.0,96.1123,96.1966,96.0093,96.0093,124716.0
2021-05-04 11:00:00,102.53,102.61,102.42,102.55,135147.0,96.0186,96.0935,95.9156,96.0374,135147.0
2021-05-04 11:05:00,102.55,102.68,102.44,102.67,90663.0,96.0374,96.1591,95.9343,96.1497,90663.0
2021-05-04 11:10:00,102.67,102.68,102.36,102.37,157444.0,96.1497,96.1591,95.8594,95.8688,157444.0
2021-05-04 11:15:00,102.37,102.41,102.29,102.39,133139.0,95.8688,95.9062,95.7939,95.8875,133139.0
2021-05-04 11:20:00,102.38,102.47,102.35,102.39,136450.0,95.8781,95.9624,95.8501,95.8875,136450.0
2021-05-04 11:25:00,102.39,102.6,102.38,102.59,168466.0,95.8875,96.0842,95.8781,96.0748,168466.0
2021-05-04 11:30:00,102.6,102.66,102.58,102.64,108007.0,96.0842,96.1404,96.0654,96.1216,108007.0
2021-05-04 11:35:00,102.64,102.76,102.63,102.75,82810.0,96.1216,96.234,96.1123,96.2247,82810.0
2021-05-04 11:40:00,102.74,102.75,102.64,102.73,89623.0,96.2153,96.2247,96.1216,96.2059,89623.0
2021-05-04 11:45:00,102.73,102.74,102.55,102.61,147174.0,96.2059,96.2153,96.0374,96.0935,147174.0
2021-05-04 11:50:00,102.62,102.62,102.45,102.48,73748.0,96.1029,96.1029,95.9437,95.9718,73748.0
2021-05-04 11:55:00,102.47,102.49,102.41,102.48,76231.0,95.9624,95.9812,95.9062,95.9718,76231.0
2021-05-04 12:00:00,102.48,102.67,102.47,102.65,77557.0,95.9718,96.1497,95.9624,96.131,77557.0
2021-05-04 12:05:00,102.66,102.75,102.6,102.74,56547.0,96.1404,96.2247,96.0842,96.2153,56547.0
2021-05-04 12:10:00,102.74,102.92,102.74,102.92,213530.0,96.2153,96.3839,96.2153,96.3839,213530.0
2021-05-04 12:15:00,102.92,102.98,102.87,102.97,65998.0,96.3839,96.44,96.337,96.4307,65998.0
2021-05-04 12:20:00,102.97,103.0,102.93,102.94,83895.0,96.4307,96.4588,96.3932,96.4026,83895.0
2021-05-04 12:25:00,102.94,103.06,102.93,103.04,92696.0,96.4026,96.515,96.3932,96.4962,92696.0
2021-05-04 12:30:00,103.03,103.04,102.92,102.94,71313.0,96.4869,96.4962,96.3839,96.4026,71313.0
2021-05-04 12:35:00,102.95,103.05,102.95,102.98,80667.0,96.4119,96.5056,96.4119,96.44,80667.0
2021-05-04 12:40:00,102.97,103.0,102.91,102.95,41611.0,96.4307,96.4588,96.3745,96.4119,41611.0
2021-05-04 12:45:00,102.95,102.99,102.88,102.94,46254.0,96.4119,96.4494,96.3464,96.4026,46254.0
2021-05-04 12:50:00,102.94,103.03,102.93,102.93,50820.0,96.4026,96.4869,96.3932,96.3932,50820.0
2021-05-04 12:55:00,102.93,102.97,102.92,102.93,52538.0,96.3932,96.4307,96.3839,96.3932,52538.0
2021-05-04 13:00:00,102.93,103.06,102.89,103.03,96543.0,96.3932,96.515,96.3558,96.4869,96543.0
2021-05-04 13:05:00,103.03,103.09,102.95,103.07,72818.0,96.4869,96.5431,96.4119,96.5243,72818.0
2021-05-04 13:10:00,103.07,103.12,103.01,103.12,164594.0,96.5243,96.5712,96.4681,96.5712,164594.0
2021-05-04 13:15:00,103.12,103.15,103.05,103.1,97544.0,96.5712,96.5992,96.5056,96.5524,97544.0
2021-05-04 13:20:00,103.11,103.18,103.1,103.15,49361.0,96.5618,96.6273,96.5524,96.5992,49361.0
2021-05-04 13:25:00,103.15,103.22,103.14,103.14,86317.0,96.5992,96.6648,96.5899,96.5899,86317.0
2021-05-04 13:30:00,103.15,103.16,103.08,103.15,83157.0,96.5992,96.6086,96.5337,96.5992,83157.0
2021-05-04 13:35:00,103.16,103.18,103.11,103.14,39908.0,96.6086,96.6273,96.5618,96.5899,39908.0
2021-05-04 13:40:00,103.13,103.14,103.02,103.06,67100.0,96.5805,96.5899,96.4775,96.515,67100.0
2021-05-04 13:45:00,103.05,103.12,103.01,103.11,173335.0,96.5056,96.5712,96.4681,96.5618,173335.0
2021-05-04 13:50:00,103.11,103.11,103.05,103.09,39383.0,96.5618,96.5618,96.5056,96.5431,39383.0
2021-05-04 13:55:00,103.09,103.23,103.07,103.17,72315.0,96.5431,96.6742,96.5243,96.618,72315.0
2021-05-04 14:00:00,103.17,103.19,103.11,103.19,52096.0,96.618,96.6367,96.5618,96.6367,52096.0
2021-05-04 14:05:00,103.2,103.25,103.14,103.21,53296.0,96.6461,96.6929,96.5899,96.6554,53296.0
2021-05-04 14:10:00,103.21,103.32,103.21,103.32,115330.0,96.6554,96.7585,96.6554,96.7585,115330.0
2021-05-04 14:15:00,103.32,103.33,103.22,103.23,48616.0,96.7585,96.7678,96.6648,96.6742,48616.0
2021-05-04 14:20:00,103.22,103.24,103.09,103.19,136513.0,96.6648,96.6835,96.5431,96.6367,136513.0
2021-05-04 14:25:00,103.19,103.21,103.14,103.21,41280.0,96.6367,96.6554,96.5899,96.6554,41280.0
2021-05-04 14:30:00,103.2,103.22,103.16,103.18,67615.0,96.6461,96.6648,96.6086,96.6273,67615.0
2021-05-04 14:35:00,103.19,103.23,103.17,103.19,41883.0,96.6367,96.6742,96.618,96.6367,41883.0
2021-05-04 14:40:00,103.19,103.27,103.17,103.26,38818.0,96.6367,96.7116,96.618,96.7023,38818.0
2021-05-04 14:45:00,103.26,103.29,103.2,103.21,89512.0,96.7023,96.7304,96.6461,96.6554,89512.0
2021-05-04 14:50:00,103.21,103.24,103.19,103.19,77473.0,96.6554,96.6835,96.6367,96.6367,77473.0
2021-05-04 14:55:00,103.19,103.25,103.18,103.18,121535.0,96.6367,96.6929,96.6273,96.6273,121535.0
2021-05-04 15:00:00,103.18,103.24,103.09,103.19,146691.0,96.6273,96.6835,96.5431,96.6367,146691.0
2021-05-04 15:05:00,103.19,103.2,103.08,103.12,88456.0,96.6367,96.6461,96.5337,96.5712,88456.0
2021-05-04 15:10:00,103.13,103.19,103.08,103.11,164594.0,96.5805,96.6367,96.5337,96.5618,164594.0
2021-05-04 15:15:00,103.1,103.15,103.06,103.11,113263.0,96.5524,96.5992,96.515,96.5618,113263.0
2021-05-04 15:20:00,103.11,103.13,103.07,103.09,135706.0,96.5618,96.5805,96.5243,96.5431,135706.0
2021-05-04 15:25:00,103.09,103.21,103.09,103.19,126291.0,96.5431,96.6554,96.5431,96.6367,126291.0
2021-05-04 15:30:00,103.18,103.28,103.12,103.27,108294.0,96.6273,96.721,96.5712,96.7116,108294.0
2021-05-04 15:35:00,103.27,103.32,103.22,103.26,141457.0,96.7116,96.7585,96.6648,96.7023,141457.0
2021-05-04 15:40:00,103.26,103.27,103.19,103.19,110086.0,96.7023,96.7116,96.6367,96.6367,110086.0
2021-05-04 15:45:00,103.19,103.24,103.16,103.19,115364.0,96.6367,96.6835,96.6086,96.6367,115364.0
2021-05-04 15:50:00,103.19,103.31,103.19,103.28,284980.0,96.6367,96.7491,96.6367,96.721,284980.0
2021-05-04 15:55:00,103.29,103.45,103.28,103.45,805498.0,96.7304,96.8802,96.721,96.8802,805498.0
2021-05-05 09:30:00,103.69,103.69,103.23,103.3,291276.0,97.105,97.105,96.6742,96.7397,291276.0
2021-05-05 09:35:00,103.29,103.49,103.23,103.44,200050.0,96.7304,96.9177,96.6742,96.8708,200050.0
2021-05-05 09:40:00,103.44,103.56,103.27,103.27,212118.0,96.8708,96.9832,96.7116,96.7116,212118.0
2021-05-05 09:45:00,103.28,103.4,103.27,103.38,128416.0,96.721,96.8334,96.7116,96.8146,128416.0
2021-05-05 09:50:00,103.39,103.45,103.32,103.32,167480.0,96.824,96.8802,96.7585,96.7585,167480.0
2021-05-05 09:55:00,103.33,103.34,103.18,103.19,284171.0,96.7678,96.7772,96.6273,96.6367,284171.0
2021-05-05 10:00:00,103.19,103.22,102.84,102.88,262926.0,96.6367,96.6648,96.3089,96.3464,262926.0
2021-05-05 10:05:00,102.87,102.92,102.76,102.91,175398.0,96.337,96.3839,96.234,96.3745,175398.0
2021-05-05 10:10:00,102.9,102.97,102.86,102.93,164677.0,96.3651,96.4307,96.3277,96.3932,164677.0
2021-05-05 10:15:00,102.93,102.94,102.77,102.78,171221.0,96.3932,96.4026,96.2434,96.2527,171221.0
2021-05-05 10:20:00,102.78,102.85,102.67,102.7,166841.0,96.2527,96.3183,96.1497,96.1778,166841.0
2021-05-05 10:25:00,102.71,102.84,102.67,102.83,133377.0,96.1872,96.3089,96.1497,96.2996,133377.0
2021-05-05 10:30:00,102.84,102.84,102.69,102.8,162550.0,96.3089,96.3089,96.1685,96.2715,162550.0
2021-05-05 10:35:00,102.79,102.96,102.79,102.95,99525.0,96.2621,96.4213,96.2621,96.4119,99525.0
2021-05-05 10:40:00,102.95,102.95,102.84,102.92,126774.0,96.4119,96.4119,96.3089,96.3839,126774.0
2021-05-05 10:45:00,102.92,103.09,102.92,103.08,116763.0,96.3839,96.5431,96.3839,96.5337,116763.0
2021-05-05 10:50:00,103.08,103.12,103.04,103.12,123639.0,96.5337,96.5712,96.4962,96.5712,123639.0
2021-05-05 10:55:00,103.12,103.19,103.11,103.18,73936.0,96.5712,96.6367,96.5618,96.6273,73936.0
2021-05-05 11:00:00,103.18,103.24,103.15,103.23,90163.0,96.6273,96.6835,96.5992,96.6742,90163.0
2021-05-05 11:05:00,103.23,103.38,103.23,103.38,136677.0,96.6742,96.8146,96.6742,96.8146,136677.0
2021-05-05 11:10:00,103.39,103.49,103.38,103.44,91601.0,96.824,96.9177,96.8146,96.8708,91601.0
2021-05-05 11:15:00,103.44,103.51,103.42,103.48,91624.0,96.8708,96.9364,96.8521,96.9083,91624.0
2021-05-05 11:20:00,103.48,103.58,103.47,103.55,218647.0,96.9083,97.0019,96.8989,96.9738,218647.0
2021-05-05 11:25:00,103.55,103.56,103.5,103.52,28579.0,96.9738,96.9832,96.927,96.9457,28579.0
2021-05-05 11:30:00,103.54,103.57,103.48,103.55,51934.0,96.9645,96.9926,96.9083,96.9738,51934.0
2021-05-05 11:35:00,103.55,103.65,103.55,103.63,87243.0,96.9738,97.0675,96.9738,97.0488,87243.0
2021-05-05 11:40:00,103.63,103.71,103.6,103.69,68158.0,97.0488,97.1237,97.0207,97.105,68158.0
2021-05-05 11:45:00,103.69,103.77,103.67,103.74,86370.0,97.105,97.1799,97.0862,97.1518,86370.0
2021-05-05 11:50:00,103.75,103.76,103.7,103.71,67685.0,97.1611,97.1705,97.1143,97.1237,67685.0
2021-05-05 11:55:00,103.71,103.8,103.69,103.8,55091.0,97.1237,97.208,97.105,97.208,55091.0
2021-05-05 12:00:00,103.8,103.84,103.78,103.83,67294.0,97.208,97.2454,97.1892,97.2361,67294.0
2021-05-05 12:05:00,103.84,103.87,103.8,103.87,80760.0,97.2454,97.2735,97.208,97.2735,80760.0
2021-05-05 12:10:00,103.86,103.87,103.76,103.77,42821.0,97.2642,97.2735,97.1705,97.1799,42821.0
2021-05-05 12:15:00,103.77,103.84,103.74,103.75,43068.0,97.1799,97.2454,97.1518,97.1611,43068.0
2021-05-05 12:20:00,103.75,103.77,103.7,103.73,72295.0,97.1611,97.1799,97.1143,97.1424,72295.0
2021-05-05 12:25:00,103.74,103.79,103.74,103.77,32509.0,97.1518,97.1986,97.1518,97.1799,32509.0
2021-05-05 12:30:00,103.77,103.83,103.75,103.8,61351.0,97.1799,97.2361,97.1611,97.208,61351.0
2021-05-05 12:35:00,103.79,103.8,103.73,103.75,57944.0,97.1986,97.208,97.1424,97.1611,57944.0
2021-05-05 12:40:00,103.76,103.78,103.71,103.74,74424.0,97.1705,97.1892,97.1237,97.1518,74424.0
2021-05-05 12:45:00,103.73,103.79,103.71,103.75,121199.0,97.1424,97.1986,97.1237,97.1611,121199.0
2021-05-05 12:50:00,103.75,103.76,103.67,103.69,68134.0,97.1611,97.1705,97.0862,97.105,68134.0
2021-05-05 12:55:00,103.69,103.73,103.68,103.69,101208.0,97.105,97.1424,97.0956,97.105,101208.0
2021-05-05 13:00:00,103.69,103.76,103.67,103.69,128817.0,97.105,97.1705,97.0862,97.105,128817.0
2021-05-05 13:05:00,103.7,103.79,103.7,103.78,67640.0,97.1143,97.1986,97.1143,97.1892,67640.0
2021-05-05 13:10:00,103.78,103.81,103.76,103.78,87646.0,97.1892,97.2173,97.1705,97.1892,87646.0
2021-05-05 13:15:00,103.77,103.79,103.75,103.78,43153.0,97.1799,97.1986,97.1611,97.1892,43153.0
2021-05-05 13:20:00,103.78,103.81,103.75,103.8,41228.0,97.1892,97.2173,97.1611,97.208,41228.0
2021-05-05 13:25:00,103.8,103.81,103.68,103.7,75040.0,97.208,97.2173,97.0956,97.1143,75040.0
2021-05-05 13:30:00,103.71,103.79,103.7,103.76,49082.0,97.1237,97.1986,97.1143,97.1705,49082.0
2021-05-05 13:35:00,103.76,103.81,103.75,103.77,26582.0,97.1705,97.2173,97.1611,97.1799,26582.0
2021-05-05 13:40:00,103.76,103.78,103.69,103.7,113357.0,97.1705,97.1892,97.105,97.1143,113357.0
2021-05-05 13:45:00,103.7,103.8,103.69,103.78,29594.0,97.1143,97.208,97.105,97.1892,29594.0
2021-05-05 13:50:00,103.79,103.83,103.78,103.82,48217.0,97.1986,97.2361,97.1892,97.2267,48217.0
2021-05-05 13:55:00,103.83,103.85,103.79,103.82,48741.0,97.2361,97.2548,97.1986,97.2267,48741.0
2021-05-05 14:00:00,103.83,103.85,103.78,103.84,30845.0,97.2361,97.2548,97.1892,97.2454,30845.0
2021-05-05 14:05:00,103.84,103.86,103.76,103.77,49080.0,97.2454,97.2642,97.1705,97.1799,49080.0
2021-05-05 14:10:00,103.77,103.89,103.76,103.89,66676.0,97.1799,97.2923,97.1705,97.2923,66676.0
2021-05-05 14:15:00,103.89,103.93,103.82,103.89,143688.0,97.2923,97.3297,97.2267,97.2923,143688.0
2021-05-05 14:20:00,103.89,103.9,103.84,103.89,58366.0,97.2923,97.3016,97.2454,97.2923,58366.0
2021-05-05 14:25:00,103.89,103.96,103.88,103.94,58507.0,97.2923,97.3578,97.2829,97.3391,58507.0
2021-05-05 14:30:00,103.94,103.99,103.94,103.97,85952.0,97.3391,97.3859,97.3391,97.3672,85952.0
2021-05-05 14:35:00,103.97,103.98,103.91,103.92,62138.0,97.3672,97.3765,97.311,97.3203,62138.0
2021-05-05 14:40:00,103.92,103.96,103.9,103.93,61081.0,97.3203,97.3578,97.3016,97.3297,61081.0
2021-05-05 14:45:00,103.92,104.02,103.92,104.01,39217.0,97.3203,97.414,97.3203,97.4046,39217.0
2021-05-05 14:50:00,104.01,104.01,103.91,103.91,48353.0,97.4046,97.4046,97.311,97.311,48353.0
2021-05-05 14:55:00,103.91,103.97,103.89,103.93,64342.0,97.311,97.3672,97.2923,97.3297,64342.0
2021-05-05 15:00:00,103.94,103.95,103.78,103.86,94246.0,97.3391,97.3484,97.1892,97.2642,94246.0
2021-05-05 15:05:00,103.85,103.94,103.73,103.73,132837.0,97.2548,97.3391,97.1424,97.1424,132837.0
2021-05-05 15:10:00,103.74,103.81,103.73,103.75,75724.0,97.1518,97.2173,97.1424,97.1611,75724.0
2021-05-05 15:15:00,103.74,103.74,103.65,103.7,169347.0,97.1518,97.1518,97.0675,97.1143,169347.0
2021-05-05 15:20:00,103.7,103.7,103.59,103.62,76658.0,97.1143,97.1143,97.0113,97.0394,76658.0
2021-05-05 15:25:00,103.61,103.7,103.56,103.69,73411.0,97.03,97.1143,96.9832,97.105,73411.0
2021-05-05 15:30:00,103.69,103.69,103.58,103.59,85865.0,97.105,97.105,97.0019,97.0113,85865.0
2021-05-05 15:35:00,103.59,103.65,103.56,103.56,76967.0,97.0113,97.0675,96.9832,96.9832,76967.0
2021-05-05 15:40:00,103.57,103.57,103.52,103.55,83478.0,96.9926,96.9926,96.9457,96.9738,83478.0
2021-05-05 15:45:00,103.55,103.63,103.47,103.49,343423.0,96.9738,97.0488,96.8989,96.9177,343423.0
2021-05-05 15:50:00,103.48,103.54,103.43,103.53,381073.0,96.9083,96.9645,96.8615,96.9551,381073.0
2021-05-05 15:55:00,103.53,103.56,103.42,103.54,431055.0,96.9551,96.9832,96.8521,96.9645,431055.0
2021-05-06 09:30:00,103.8,103.86,103.66,103.74,194662.0,97.208,97.2642,97.0769,97.1518,194662.0
2021-05-06 09:35:00,103.73,103.98,103.72,103.94,353632.0,97.1424,97.3765,97.133,97.3391,353632.0
2021-05-06 09:40:00,103.94,103.97,103.61,103.66,201134.0,97.3391,97.3672,97.03,97.0769,201134.0
2021-05-06 09:45:00,103.66,103.73,103.58,103.59,184830.0,97.0769,97.1424,97.0019,97.0113,184830.0
2021-05-06 09:50:00,103.58,103.76,103.52,103.74,146853.0,97.0019,97.1705,96.9457,97.1518,146853.0
2021-05-06 09:55:00,103.74,103.77,103.55,103.56,152101.0,97.1518,97.1799,96.9738,96.9832,152101.0
2021-05-06 10:00:00,103.55,103.55,103.42,103.47,149601.0,96.9738,96.9738,96.8521,96.8989,149601.0
2021-05-06 10:05:00,103.46,103.5,103.4,103.41,115814.0,96.8896,96.927,96.8334,96.8427,115814.0
2021-05-06 10:10:00,103.41,103.52,103.37,103.51,125112.0,96.8427,96.9457,96.8053,96.9364,125112.0
2021-05-06 10:15:00,103.5,103.53,103.39,103.45,171843.0,96.927,96.9551,96.824,96.8802,171843.0
2021-05-06 10:20:00,103.44,103.47,103.34,103.47,221767.0,96.8708,96.8989,96.7772,96.8989,221767.0
2021-05-06 10:25:00,103.48,103.54,103.41,103.53,111638.0,96.9083,96.9645,96.8427,96.9551,111638.0
2021-05-06 10:30:00,103.53,103.64,103.47,103.64,114876.0,96.9551,97.0581,96.8989,97.0581,114876.0
2021-05-06 10:35:00,103.64,103.72,103.62,103.63,200857.0,97.0581,97.133,97.0394,97.0488,200857.0
2021-05-06 10:40:00,103.63,103.64,103.56,103.6,258352.0,97.0488,97.0581,96.9832,97.0207,258352.0
2021-05-06 10:45:00,103.6,103.69,103.6,103.65,133380.0,97.0207,97.105,97.0207,97.0675,133380.0
2021-05-06 10:50:00,103.64,103.72,103.64,103.72,97795.0,97.0581,97.133,97.0581,97.133,97795.0
2021-05-06 10:55:00,103.72,103.8,103.7,103.8,82129.0,97.133,97.208,97.1143,97.208,82129.0
2021-05-06 11:00:00,103.8,103.83,103.7,103.72,104664.0,97.208,97.2361,97.1143,97.133,104664.0
2021-05-06 11:05:00,103.72,103.74,103.57,103.59,113239.0,97.133,97.1518,96.9926,97.0113,113239.0
2021-05-06 11:10:00,103.59,103.64,103.58,103.63,71715.0,97.0113,97.0581,97.0019,97.0488,71715.0
2021-05-06 11:15:00,103.63,103.71,103.59,103.71,111904.0,97.0488,97.1237,97.0113,97.1237,111904.0
2021-05-06 11:20:00,103.7,103.75,103.68,103.74,369686.0,97.1143,97.1611,97.0956,97.1518,369686.0
2021-05-06 11:25:00,103.75,103.82,103.74,103.79,460187.0,97.1611,97.2267,97.1518,97.1986,460187.0
2021-05-06 11:30:00,103.8,103.88,103.78,103.87,217959.0,97.208,97.2829,97.1892,97.2735,217959.0
2021-05-06 11:35:00,103.88,103.95,103.84,103.91,195946.0,97.2829,97.3484,97.2454,97.311,195946.0
2021-05-06 11:40:00,103.92,104.02,103.89,103.98,312506.0,97.3203,97.414,97.2923,97.3765,312506.0
2021-05-06 11:45:00,103.98,104.02,103.94,103.98,96253.0,97.3765,97.414,97.3391,97.3765,96253.0
2021-05-06 11:50:00,103.99,104.03,103.88,103.89,120883.0,97.3859,97.4234,97.2829,97.2923,120883.0
2021-05-06 11:55:00,103.89,103.94,103.87,103.89,104712.0,97.2923,97.3391,97.2735,97.2923,104712.0
2021-05-06 12:00:00,103.89,103.91,103.83,103.88,68435.0,97.2923,97.311,97.2361,97.2829,68435.0
2021-05-06 12:05:00,103.88,103.89,103.81,103.83,31731.0,97.2829,97.2923,97.2173,97.2361,31731.0
2021-05-06 12:10:00,103.83,103.85,103.77,103.79,49662.0,97.2361,97.2548,97.1799,97.1986,49662.0
2021-05-06 12:15:00,103.79,103.81,103.75,103.79,53030.0,97.1986,97.2173,97.1611,97.1986,53030.0
2021-05-06 12:20:00,103.79,103.84,103.77,103.84,62414.0,97.1986,97.2454,97.1799,97.2454,62414.0
2021-05-06 12:25:00,103.83,103.87,103.81,103.84,221323.0,97.2361,97.2735,97.2173,97.2454,221323.0
2021-05-06 12:30:00,103.84,103.84,103.74,103.75,89042.0,97.2454,97.2454,97.1518,97.1611,89042.0
2021-05-06 12:35:00,103.75,103.76,103.65,103.72,163579.0,97.1611,97.1705,97.0675,97.133,163579.0
2021-05-06 12:40:00,103.73,103.81,103.68,103.81,1730015.0,97.1424,97.2173,97.0956,97.2173,1730015.0
2021-05-06 12:45:00,103.8,103.83,103.76,103.78,60928.0,97.208,97.2361,97.1705,97.1892,60928.0
2021-05-06 12:50:00,103.78,103.81,103.74,103.75,135112.0,97.1892,97.2173,97.1518,97.1611,135112.0
2021-05-06 12:55:00,103.74,103.75,103.68,103.7,184866.0,97.1518,97.1611,97.0956,97.1143,184866.0
2021-05-06 13:00:00,103.7,103.77,103.69,103.75,170055.0,97.1143,97.1799,97.105,97.1611,170055.0
2021-05-06 13:05:00,103.74,103.8,103.7,103.8,187435.0,97.1518,97.208,97.1143,97.208,187435.0
2021-05-06 13:10:00,103.8,103.84,103.76,103.77,190287.0,97.208,97.2454,97.1705,97.1799,190287.0
2021-05-06 13:15:00,103.78,103.8,103.68,103.7,223917.0,97.1892,97.208,97.0956,97.1143,223917.0
2021-05-06 13:20:00,103.71,103.75,103.69,103.73,101602.0,97.1237,97.1611,97.105,97.1424,101602.0
2021-05-06 13:25:00,103.72,103.76,103.71,103.72,114294.0,97.133,97.1705,97.1237,97.133,114294.0
2021-05-06 13:30:00,103.72,103.77,103.68,103.7,143667.0,97.133,97.1799,97.0956,97.1143,143667.0
2021-05-06 13:35:00,103.7,103.76,103.7,103.73,117895.0,97.1143,97.1705,97.1143,97.1424,117895.0
2021-05-06 13:40:00,103.72,103.77,103.66,103.73,153182.0,97.133,97.1799,97.0769,97.1424,153182.0
2021-05-06 13:45:00,103.74,103.77,103.7,103.75,142537.0,97.1518,97.1799,97.1143,97.1611,142537.0
2021-05-06 13:50:00,103.75,103.76,103.65,103.65,115461.0,97.1611,97.1705,97.0675,97.0675,115461.0
2021-05-06 13:55:00,103.66,103.69,103.58,103.61,130677.0,97.0769,97.105,97.0019,97.03,130677.0
2021-05-06 14:00:00,103.61,103.62,103.56,103.57,159508.0,97.03,97.0394,96.9832,96.9926,159508.0
2021-05-06 14:05:00,103.58,103.63,103.56,103.62,110266.0,97.0019,97.0488,96.9832,97.0394,110266.0
2021-05-06 14:10:00,103.62,103.69,103.46,103.66,240562.0,97.0394,97.105,96.8896,97.0769,240562.0
2021-05-06 14:15:00,103.65,103.7,103.55,103.58,600005.0,97.0675,97.1143,96.9738,97.0019,600005.0
2021-05-06 14:20:00,103.58,103.66,103.5,103.66,624234.0,97.0019,97.0769,96.927,97.0769,624234.0
2021-05-06 14:25:00,103.66,103.66,103.56,103.58,633578.0,97.0769,97.0769,96.9832,97.0019,633578.0
2021-05-06 14:30:00,103.58,103.62,103.54,103.58,131946.0,97.0019,97.0394,96.9645,97.0019,131946.0
2021-05-06 14:35:00,103.58,103.58,103.52,103.55,172409.0,97.0019,97.0019,96.9457,96.9738,172409.0
2021-05-06 14:40:00,103.55,103.57,103.47,103.5,150327.0,96.9738,96.9926,96.8989,96.927,150327.0
2021-05-06 14:45:00,103.5,103.61,103.5,103.56,132106.0,96.927,97.03,96.927,96.9832,132106.0
2021-05-06 14:50:00,103.56,103.61,103.52,103.57,150417.0,96.9832,97.03,96.9457,96.9926,150417.0
2021-05-06 14:55:00,103.58,103.65,103.57,103.58,164835.0,97.0019,97.0675,96.9926,97.0019,164835.0
2021-05-06 15:00:00,103.58,103.63,103.53,103.58,135199.0,97.0019,97.0488,96.9551,97.0019,135199.0
2021-05-06 15:05:00,103.58,103.61,103.56,103.57,123504.0,97.0019,97.03,96.9832,96.9926,123504.0
2021-05-06 15:10:00,103.57,103.68,103.55,103.59,503746.0,96.9926,97.0956,96.9738,97.0113,503746.0
2021-05-06 15:15:00,103.59,103.63,103.51,103.58,165355.0,97.0113,97.0488,96.9364,97.0019,165355.0
2021-05-06 15:20:00,103.58,103.66,103.56,103.65,191190.0,97.0019,97.0769,96.9832,97.0675,191190.0
2021-05-06 15:25:00,103.65,103.77,103.63,103.73,229522.0,97.0675,97.1799,97.0488,97.1424,229522.0
2021-05-06 15:30:00,103.73,103.8,103.72,103.76,106376.0,97.1424,97.208,97.133,97.1705,106376.0
2021-05-06 15:35:00,103.77,103.89,103.76,103.88,91618.0,97.1799,97.2923,97.1705,97.2829,91618.0
2021-05-06 15:40:00,103.88,103.99,103.88,103.94,226171.0,97.2829,97.3859,97.2829,97.3391,226171.0
2021-05-06 15:45:00,103.94,104.02,103.94,104.02,321368.0,97.3391,97.414,97.3391,97.414,321368.0
2021-05-06 15:50:00,104.02,104.23,104.02,104.16,791076.0,97.414,97.6107,97.414,97.5451,791076.0
2021-05-06 15:55:00,104.15,104.28,104.14,104.24,848870.0,97.5357,97.6575,97.5264,97.62,848870.0
2021-05-07 09:30:00,104.02,104.09,103.62,103.76,539645.0,97.414,97.4796,97.0394,97.1705,539645.0
2021-05-07 09:35:00,103.77,103.94,103.75,103.94,311148.0,97.1799,97.3391,97.1611,97.3391,311148.0
2021-05-07 09:40:00,103.94,104.29,103.94,104.23,322843.0,97.3391,97.6668,97.3391,97.6107,322843.0
2021-05-07 09:45:00,104.25,104.31,104.18,104.28,352665.0,97.6294,97.6856,97.5638,97.6575,352665.0
2021-05-07 09:50:00,104.27,104.32,104.11,104.29,249097.0,97.6481,97.6949,97.4983,97.6668,249097.0
2021-05-07 09:55:00,104.29,104.31,104.15,104.21,171133.0,97.6668,97.6856,97.5357,97.5919,171133.0
2021-05-07 10:00:00,104.22,104.42,104.22,104.38,155877.0,97.6013,97.7886,97.6013,97.7511,155877.0
2021-05-07 10:05:00,104.38,104.58,104.35,104.57,177131.0,97.7511,97.9384,97.723,97.9291,177131.0
2021-05-07 10:10:00,104.57,104.65,104.53,104.59,265587.0,97.9291,98.004,97.8916,97.9478,265587.0
2021-05-07 10:15:00,104.59,104.67,104.56,104.61,121932.0,97.9478,98.0227,97.9197,97.9665,121932.0
2021-05-07 10:20:00,104.6,104.67,104.57,104.62,125686.0,97.9572,98.0227,97.9291,97.9759,125686.0
2021-05-07 10:25:00,104.62,104.66,104.57,104.64,246300.0,97.9759,98.0134,97.9291,97.9946,246300.0
2021-05-07 10:30:00,104.64,104.72,104.6,104.67,143515.0,97.9946,98.0695,97.9572,98.0227,143515.0
2021-05-07 10:35:00,104.68,104.74,104.6,104.71,131633.0,98.0321,98.0883,97.9572,98.0602,131633.0
2021-05-07 10:40:00,104.71,104.82,104.71,104.82,134070.0,98.0602,98.1632,98.0602,98.1632,134070.0
2021-05-07 10:45:00,104.83,104.84,104.77,104.84,90359.0,98.1726,98.1819,98.1164,98.1819,90359.0
2021-05-07 10:50:00,104.84,104.92,104.81,104.89,88375.0,98.1819,98.2568,98.1538,98.2287,88375.0
2021-05-07 10:55:00,104.89,104.89,104.76,104.79,81499.0,98.2287,98.2287,98.107,98.1351,81499.0
2021-05-07 11:00:00,104.79,104.85,104.79,104.83,70922.0,98.1351,98.1913,98.1351,98.1726,70922.0
2021-05-07 11:05:00,104.84,104.88,104.81,104.84,49567.0,98.1819,98.2194,98.1538,98.1819,49567.0
2021-05-07 11:10:00,104.84,104.89,104.78,104.88,69950.0,98.1819,98.2287,98.1257,98.2194,69950.0
2021-05-07 11:15:00,104.87,104.88,104.8,104.81,48552.0,98.21,98.2194,98.1445,98.1538,48552.0
2021-05-07 11:20:00,104.8,104.82,104.76,104.81,66238.0,98.1445,98.1632,98.107,98.1538,66238.0
2021-05-07 11:25:00,104.81,104.81,104.76,104.78,71553.0,98.1538,98.1538,98.107,98.1257,71553.0
2021-05-07 11:30:00,104.78,104.87,104.74,104.87,48492.0,98.1257,98.21,98.0883,98.21,48492.0
2021-05-07 11:35:00,104.87,104.9,104.78,104.86,1186314.0,98.21,98.2381,98.1257,98.2007,1186314.0
2021-05-07 11:40:00,104.86,104.96,104.85,104.92,188697.0,98.2007,98.2943,98.1913,98.2568,188697.0
2021-05-07 11:45:00,104.93,104.93,104.76,104.81,124975.0,98.2662,98.2662,98.107,98.1538,124975.0
2021-05-07 11:50:00,104.82,104.87,104.8,104.86,66641.0,98.1632,98.21,98.1445,98.2007,66641.0
2021-05-07 11:55:00,104.86,104.86,104.78,104.82,84411.0,98.2007,98.2007,98.1257,98.1632,84411.0
2021-05-07 12:00:00,104.82,104.87,104.79,104.86,69819.0,98.1632,98.21,98.1351,98.2007,69819.0
2021-05-07 12:05:00,104.86,104.92,104.81,104.91,111423.0,98.2007,98.2568,98.1538,98.2475,111423.0
2021-05-07 12:10:00,104.91,104.93,104.86,104.88,95349.0,98.2475,98.2662,98.2007,98.2194,95349.0
2021-05-07 12:15:00,104.87,104.87,104.82,104.84,61917.0,98.21,98.21,98.1632,98.1819,61917.0
2021-05-07 12:20:00,104.84,104.97,104.84,104.96,49225.0,98.1819,98.3037,98.1819,98.2943,49225.0
2021-05-07 12:25:00,104.95,105.03,104.93,105.03,101058.0,98.2849,98.3599,98.2662,98.3599,101058.0
2021-05-07 12:30:00,105.03,105.03,104.95,104.98,73531.0,98.3599,98.3599,98.2849,98.313,73531.0
2021-05-07 12:35:00,104.98,105.02,104.97,105.01,58297.0,98.313,98.3505,98.3037,98.3411,58297.0
2021-05-07 12:40:00,105.02,105.11,104.99,105.11,83386.0,98.3505,98.4348,98.3224,98.4348,83386.0
2021-05-07 12:45:00,105.11,105.13,105.09,105.11,108096.0,98.4348,98.4535,98.416,98.4348,108096.0
2021-05-07 12:50:00,105.12,105.18,105.1,105.17,61106.0,98.4441,98.5003,98.4254,98.491,61106.0
2021-05-07 12:55:00,105.18,105.24,105.17,105.21,59007.0,98.5003,98.5565,98.491,98.5284,59007.0
2021-05-07 13:00:00,105.22,105.29,105.21,105.26,51341.0,98.5378,98.6033,98.5284,98.5752,51341.0
2021-05-07 13:05:00,105.27,105.28,105.22,105.25,49544.0,98.5846,98.594,98.5378,98.5659,49544.0
2021-05-07 13:10:00,105.26,105.29,105.21,105.22,115659.0,98.5752,98.6033,98.5284,98.5378,115659.0
2021-05-07 13:15:00,105.22,105.24,105.19,105.21,99582.0,98.5378,98.5565,98.5097,98.5284,99582.0
2021-05-07 13:20:00,105.21,105.3,105.19,105.29,92231.0,98.5284,98.6127,98.5097,98.6033,92231.0
2021-05-07 13:25:00,105.28,105.29,105.2,105.22,59465.0,98.594,98.6033,98.5191,98.5378,59465.0
2021-05-07 13:30:00,105.23,105.33,105.22,105.32,89045.0,98.5472,98.6408,98.5378,98.6314,89045.0
2021-05-07 13:35:00,105.32,105.33,105.27,105.32,59372.0,98.6314,98.6408,98.5846,98.6314,59372.0
2021-05-07 13:40:00,105.31,105.35,105.28,105.34,58613.0,98.6221,98.6595,98.594,98.6502,58613.0
2021-05-07 13:45:00,105.35,105.36,105.31,105.32,45031.0,98.6595,98.6689,98.6221,98.6314,45031.0
2021-05-07 13:50:00,105.32,105.41,105.32,105.38,56187.0,98.6314,98.7157,98.6314,98.6876,56187.0
2021-05-07 13:55:00,105.39,105.42,105.35,105.41,83302.0,98.697,98.7251,98.6595,98.7157,83302.0
2021-05-07 14:00:00,105.42,105.47,105.31,105.43,118308.0,98.7251,98.7719,98.6221,98.7345,118308.0
2021-05-07 14:05:00,105.43,105.5,105.41,105.48,52771.0,98.7345,98.8,98.7157,98.7813,52771.0
2021-05-07 14:10:00,105.48,105.52,105.45,105.45,53638.0,98.7813,98.8187,98.7532,98.7532,53638.0
2021-05-07 14:15:00,105.46,105.52,105.45,105.52,57902.0,98.7625,98.8187,98.7532,98.8187,57902.0
2021-05-07 14:20:00,105.51,105.56,105.48,105.54,60971.0,98.8094,98.8562,98.7813,98.8375,60971.0
2021-05-07 14:25:00,105.54,105.6,105.53,105.58,107546.0,98.8375,98.8937,98.8281,98.8749,107546.0
2021-05-07 14:30:00,105.58,105.6,105.56,105.56,49898.0,98.8749,98.8937,98.8562,98.8562,49898.0
2021-05-07 14:35:00,105.55,105.57,105.48,105.52,65153.0,98.8468,98.8656,98.7813,98.8187,65153.0
2021-05-07 14:40:00,105.51,105.51,105.39,105.4,184509.0,98.8094,98.8094,98.697,98.7064,184509.0
2021-05-07 14:45:00,105.41,105.42,105.29,105.32,2233779.0,98.7157,98.7251,98.6033,98.6314,2233779.0
2021-05-07 14:50:00,105.31,105.37,105.31,105.34,51817.0,98.6221,98.6783,98.6221,98.6502,51817.0
2021-05-07 14:55:00,105.33,105.37,105.28,105.3,66981.0,98.6408,98.6783,98.594,98.6127,66981.0
2021-05-07 15:00:00,105.3,105.34,105.24,105.33,235247.0,98.6127,98.6502,98.5565,98.6408,235247.0
2021-05-07 15:05:00,105.33,105.38,105.33,105.34,137287.0,98.6408,98.6876,98.6408,98.6502,137287.0
2021-05-07 15:10:00,105.34,105.34,105.27,105.32,227493.0,98.6502,98.6502,98.5846,98.6314,227493.0
2021-05-07 15:15:00,105.33,105.38,105.31,105.32,228869.0,98.6408,98.6876,98.6221,98.6314,228869.0
2021-05-07 15:20:00,105.32,105.34,105.27,105.3,393571.0,98.6314,98.6502,98.5846,98.6127,393571.0
2021-05-07 15:25:00,105.3,105.32,105.24,105.31,236150.0,98.6127,98.6314,98.5565,98.6221,236150.0
2021-05-07 15:30:00,105.31,105.35,105.28,105.29,380524.0,98.6221,98.6595,98.594,98.6033,380524.0
2021-05-07 15:35:00,105.3,105.34,105.24,105.28,396474.0,98.6127,98.6502,98.5565,98.594,396474.0
2021-05-07 15:40:00,105.28,105.31,105.23,105.26,319840.0,98.594,98.6221,98.5472,98.5752,319840.0
2021-05-07 15:45:00,105.26,105.31,105.18,105.3,646377.0,98.5752,98.6221,98.5003,98.6127,646377.0
2021-05-07 15:50:00,105.3,105.39,105.26,105.34,2441649.0,98.6127,98.697,98.5752,98.6502,2441649.0
2021-05-07 15:55:00,105.34,105.38,105.28,105.35,2081813.0,98.6502,98.6876,98.594,98.6595,2081813.0
2021-05-10 09:30:00,105.85,106.12,105.78,106.03,397501.0,99.1278,99.3806,99.0622,99.2963,397501.0
2021-05-10 09:35:00,106.04,106.09,105.95,106.06,330892.0,99.3057,99.3525,99.2214,99.3244,330892.0
2021-05-10 09:40:00,106.06,106.08,105.89,106.02,195066.0,99.3244,99.3432,99.1652,99.287,195066.0
2021-05-10 09:45:00,106.02,106.16,105.92,106.1,277282.0,99.287,99.4181,99.1933,99.3619,277282.0
2021-05-10 09:50:00,106.1,106.26,106.06,106.18,289477.0,99.3619,99.5117,99.3244,99.4368,289477.0
2021-05-10 09:55:00,106.19,106.3,106.12,106.3,286814.0,99.4462,99.5492,99.3806,99.5492,286814.0
2021-05-10 10:00:00,106.3,106.46,106.27,106.42,207817.0,99.5492,99.699,99.5211,99.6616,207817.0
2021-05-10 10:05:00,106.42,106.5,106.37,106.5,155447.0,99.6616,99.7365,99.6148,99.7365,155447.0
2021-05-10 10:10:00,106.5,106.66,106.49,106.6,202563.0,99.7365,99.8863,99.7271,99.8301,202563.0
2021-05-10 10:15:00,106.6,106.61,106.46,106.56,249403.0,99.8301,99.8395,99.699,99.7927,249403.0
2021-05-10 10:20:00,106.55,106.61,106.51,106.61,623317.0,99.7833,99.8395,99.7459,99.8395,623317.0
2021-05-10 10:25:00,106.61,106.64,106.53,106.54,347271.0,99.8395,99.8676,99.7646,99.774,347271.0
2021-05-10 10:30:00,106.53,106.54,106.37,106.4,171390.0,99.7646,99.774,99.6148,99.6428,171390.0
2021-05-10 10:35:00,106.41,106.43,106.35,106.38,274567.0,99.6522,99.6709,99.596,99.6241,274567.0
2021-05-10 10:40:00,106.38,106.39,106.21,106.25,86013.0,99.6241,99.6335,99.4649,99.5024,86013.0
2021-05-10 10:45:00,106.26,106.26,106.18,106.21,93995.0,99.5117,99.5117,99.4368,99.4649,93995.0
2021-05-10 10:50:00,106.22,106.36,106.21,106.3,103665.0,99.4743,99.6054,99.4649,99.5492,103665.0
2021-05-10 10:55:00,106.3,106.48,106.3,106.45,104815.0,99.5492,99.7178,99.5492,99.6897,104815.0
2021-05-10 11:00:00,106.46,106.51,106.42,106.5,106244.0,99.699,99.7459,99.6616,99.7365,106244.0
2021-05-10 11:05:00,106.5,106.57,106.48,106.57,190860.0,99.7365,99.8021,99.7178,99.8021,190860.0
2021-05-10 11:10:00,106.56,106.61,106.54,106.58,100383.0,99.7927,99.8395,99.774,99.8114,100383.0
2021-05-10 11:15:00,106.58,106.66,106.49,106.66,107675.0,99.8114,99.8863,99.7271,99.8863,107675.0
2021-05-10 11:20:00,106.66,106.74,106.65,106.72,139656.0,99.8863,99.9613,99.877,99.9425,139656.0
2021-05-10 11:25:00,106.71,106.75,106.7,106.74,117578.0,99.9332,99.9706,99.9238,99.9613,117578.0
2021-05-10 11:30:00,106.76,106.81,106.74,106.78,153934.0,99.98,100.0268,99.9613,99.9987,153934.0
2021-05-10 11:35:00,106.78,106.8,106.67,106.7,174830.0,99.9987,100.0174,99.8957,99.9238,174830.0
2021-05-10 11:40:00,106.7,106.74,106.65,106.65,122594.0,99.9238,99.9613,99.877,99.877,122594.0
2021-05-10 11:45:00,106.66,106.67,106.49,106.56,168700.0,99.8863,99.8957,99.7271,99.7927,168700.0
2021-05-10 11:50:00,106.56,106.6,106.52,106.59,119025.0,99.7927,99.8301,99.7552,99.8208,119025.0
2021-05-10 11:55:00,106.6,106.64,106.55,106.56,206485.0,99.8301,99.8676,99.7833,99.7927,206485.0
2021-05-10 12:00:00,106.56,106.58,106.52,106.57,43210.0,99.7927,99.8114,99.7552,99.8021,43210.0
2021-05-10 12:05:00,106.56,106.56,106.45,106.47,53676.0,99.7927,99.7927,99.6897,99.7084,53676.0
2021-05-10 12:10:00,106.46,106.5,106.44,106.48,102238.0,99.699,99.7365,99.6803,99.7178,102238.0
2021-05-10 12:15:00,106.49,106.57,106.48,106.55,68106.0,99.7271,99.8021,99.7178,99.7833,68106.0
2021-05-10 12:20:00,106.54,106.63,106.52,106.61,62530.0,99.774,99.8582,99.7552,99.8395,62530.0
2021-05-10 12:25:00,106.6,106.6,106.43,106.44,171621.0,99.8301,99.8301,99.6709,99.6803,171621.0
2021-05-10 12:30:00,106.44,106.51,106.41,106.5,72194.0,99.6803,99.7459,99.6522,99.7365,72194.0
2021-05-10 12:35:00,106.51,106.53,106.47,106.48,54506.0,99.7459,99.7646,99.7084,99.7178,54506.0
2021-05-10 12:40:00,106.48,106.49,106.4,106.41,134957.0,99.7178,99.7271,99.6428,99.6522,134957.0
2021-05-10 12:45:00,106.41,106.43,106.36,106.39,53717.0,99.6522,99.6709,99.6054,99.6335,53717.0
2021-05-10 12:50:00,106.39,106.43,106.38,106.4,31353.0,99.6335,99.6709,99.6241,99.6428,31353.0
2021-05-10 12:55:00,106.4,106.42,106.35,106.4,36662.0,99.6428,99.6616,99.596,99.6428,36662.0
2021-05-10 13:00:00,106.4,106.42,106.36,106.39,64078.0,99.6428,99.6616,99.6054,99.6335,64078.0
2021-05-10 13:05:00,106.38,106.41,106.35,106.4,47733.0,99.6241,99.6522,99.596,99.6428,47733.0
2021-05-10 13:10:00,106.39,106.46,106.37,106.42,30005.0,99.6335,99.699,99.6148,99.6616,30005.0
2021-05-10 13:15:00,106.41,106.41,106.32,106.36,146603.0,99.6522,99.6522,99.5679,99.6054,146603.0
2021-05-10 13:20:00,106.36,106.44,106.36,106.4,55845.0,99.6054,99.6803,99.6054,99.6428,55845.0
2021-05-10 13:25:00,106.4,106.42,106.38,106.4,82921.0,99.6428,99.6616,99.6241,99.6428,82921.0
2021-05-10 13:30:00,106.4,106.47,106.36,106.47,113477.0,99.6428,99.7084,99.6054,99.7084,113477.0
2021-05-10 13:35:00,106.46,106.48,106.42,106.44,59125.0,99.699,99.7178,99.6616,99.6803,59125.0
2021-05-10 13:40:00,106.43,106.45,106.38,106.45,64546.0,99.6709,99.6897,99.6241,99.6897,64546.0
2021-05-10 13:45:00,106.45,106.52,106.43,106.51,76252.0,99.6897,99.7552,99.6709,99.7459,76252.0
2021-05-10 13:50:00,106.52,106.55,106.49,106.5,90700.0,99.7552,99.7833,99.7271,99.7365,90700.0
2021-05-10 13:55:00,106.5,106.53,106.44,106.45,105425.0,99.7365,99.7646,99.6803,99.6897,105425.0
2021-05-10 14:00:00,106.45,106.5,106.44,106.49,130321.0,99.6897,99.7365,99.6803,99.7271,130321.0
2021-05-10 14:05:00,106.49,106.5,106.42,106.48,84686.0,99.7271,99.7365,99.6616,99.7178,84686.0
2021-05-10 14:10:00,106.48,106.55,106.45,106.45,515986.0,99.7178,99.7833,99.6897,99.6897,515986.0
2021-05-10 14:15:00,106.45,106.45,106.18,106.21,320084.0,99.6897,99.6897,99.4368,99.4649,320084.0
2021-05-10 14:20:00,106.21,106.23,106.04,106.2,247917.0,99.4649,99.4836,99.3057,99.4556,247917.0
2021-05-10 14:25:00,106.2,106.22,106.08,106.14,159755.0,99.4556,99.4743,99.3432,99.3994,159755.0
2021-05-10 14:30:00,106.12,106.12,105.99,106.09,352219.0,99.3806,99.3806,99.2589,99.3525,352219.0
2021-05-10 14:35:00,106.09,106.1,105.93,105.95,236630.0,99.3525,99.3619,99.2027,99.2214,236630.0
2021-05-10 14:40:00,105.95,105.98,105.87,105.91,229282.0,99.2214,99.2495,99.1465,99.184,229282.0
2021-05-10 14:45:00,105.9,105.92,105.83,105.84,82364.0,99.1746,99.1933,99.109,99.1184,82364.0
2021-05-10 14:50:00,105.84,105.85,105.71,105.77,157084.0,99.1184,99.1278,98.9967,99.0529,157084.0
2021-05-10 14:55:00,105.77,105.88,105.71,105.87,98851.0,99.0529,99.1559,98.9967,99.1465,98851.0
2021-05-10 15:00:00,105.86,105.92,105.8,105.86,168447.0,99.1371,99.1933,99.081,99.1371,168447.0
2021-05-10 15:05:00,105.84,105.87,105.72,105.81,101165.0,99.1184,99.1465,99.006,99.0903,101165.0
2021-05-10 15:10:00,105.82,105.98,105.81,105.91,176843.0,99.0997,99.2495,99.0903,99.184,176843.0
2021-05-10 15:15:00,105.9,105.91,105.78,105.82,162878.0,99.1746,99.184,99.0622,99.0997,162878.0
2021-05-10 15:20:00,105.81,105.84,105.73,105.78,190594.0,99.0903,99.1184,99.0154,99.0622,190594.0
2021-05-10 15:25:00,105.79,105.87,105.75,105.83,197352.0,99.0716,99.1465,99.0341,99.109,197352.0
2021-05-10 15:30:00,105.84,105.84,105.74,105.84,148961.0,99.1184,99.1184,99.0248,99.1184,148961.0
2021-05-10 15:35:00,105.84,105.85,105.71,105.76,226968.0,99.1184,99.1278,98.9967,99.0435,226968.0
2021-05-10 15:40:00,105.76,105.8,105.74,105.79,158405.0,99.0435,99.081,99.0248,99.0716,158405.0
2021-05-10 15:45:00,105.79,105.85,105.55,105.6,288635.0,99.0716,99.1278,98.8468,98.8937,288635.0
2021-05-10 15:50:00,105.6,105.62,105.49,105.51,543719.0,98.8937,98.9124,98.7906,98.8094,543719.0
2021-05-10 15:55:00,105.52,105.59,105.4,105.45,948809.0,98.8187,98.8843,98.7064,98.7532,948809.0
2021-05-11 09:30:00,104.4,104.48,104.24,104.25,675994.0,97.7699,97.8448,97.62,97.6294,675994.0
2021-05-11 09:35:00,104.25,104.25,103.93,104.05,448435.0,97.6294,97.6294,97.3297,97.4421,448435.0
2021-05-11 09:40:00,104.04,104.38,103.91,104.3,633214.0,97.4327,97.7511,97.311,97.6762,633214.0
2021-05-11 09:45:00,104.3,104.32,104.13,104.29,275930.0,97.6762,97.6949,97.517,97.6668,275930.0
2021-05-11 09:50:00,104.3,104.5,104.29,104.46,498062.0,97.6762,97.8635,97.6668,97.8261,498062.0
2021-05-11 09:55:00,104.45,104.56,104.43,104.53,218762.0,97.8167,97.9197,97.798,97.8916,218762.0
2021-05-11 10:00:00,104.53,104.67,104.52,104.62,366900.0,97.8916,98.0227,97.8822,97.9759,366900.0
2021-05-11 10:05:00,104.61,104.62,104.17,104.19,335859.0,97.9665,97.9759,97.5545,97.5732,335859.0
2021-05-11 10:10:00,104.18,104.24,103.94,104.0,296350.0,97.5638,97.62,97.3391,97.3953,296350.0
2021-05-11 10:15:00,104.0,104.03,103.76,103.76,803993.0,97.3953,97.4234,97.1705,97.1705,803993.0
2021-05-11 10:20:00,103.77,103.97,103.59,103.59,1311092.0,97.1799,97.3672,97.0113,97.0113,1311092.0
2021-05-11 10:25:00,103.59,103.59,103.36,103.4,702698.0,97.0113,97.0113,96.7959,96.8334,702698.0
2021-05-11 10:30:00,103.4,103.42,103.22,103.3,802815.0,96.8334,96.8521,96.6648,96.7397,802815.0
2021-05-11 10:35:00,103.31,103.31,102.94,103.06,753551.0,96.7491,96.7491,96.4026,96.515,753551.0
2021-05-11 10:40:00,103.05,103.24,103.0,103.04,572069.0,96.5056,96.6835,96.4588,96.4962,572069.0
2021-05-11 10:45:00,103.02,103.21,102.84,103.17,555080.0,96.4775,96.6554,96.3089,96.618,555080.0
2021-05-11 10:50:00,103.18,103.28,103.12,103.23,723639.0,96.6273,96.721,96.5712,96.6742,723639.0
2021-05-11 10:55:00,103.23,103.39,103.17,103.25,450521.0,96.6742,96.824,96.618,96.6929,450521.0
2021-05-11 11:00:00,103.26,103.35,103.05,103.07,597069.0,96.7023,96.7865,96.5056,96.5243,597069.0
2021-05-11 11:05:00,103.07,103.17,102.99,103.09,385051.0,96.5243,96.618,96.4494,96.5431,385051.0
2021-05-11 11:10:00,103.08,103.17,102.97,103.17,352243.0,96.5337,96.618,96.4307,96.618,352243.0
2021-05-11 11:15:00,103.17,103.49,103.06,103.49,292582.0,96.618,96.9177,96.515,96.9177,292582.0
2021-05-11 11:20:00,103.49,103.58,103.46,103.55,180656.0,96.9177,97.0019,96.8896,96.9738,180656.0
2021-05-11 11:25:00,103.55,103.75,103.52,103.74,174917.0,96.9738,97.1611,96.9457,97.1518,174917.0
2021-05-11 11:30:00,103.73,103.8,103.67,103.79,207775.0,97.1424,97.208,97.0862,97.1986,207775.0
2021-05-11 11:35:00,103.79,103.88,103.75,103.77,511938.0,97.1986,97.2829,97.1611,97.1799,511938.0
2021-05-11 11:40:00,103.77,103.79,103.54,103.54,418290.0,97.1799,97.1986,96.9645,96.9645,418290.0
2021-05-11 11:45:00,103.55,103.78,103.54,103.76,149511.0,96.9738,97.1892,96.9645,97.1705,149511.0
2021-05-11 11:50:00,103.76,103.84,103.66,103.82,127605.0,97.1705,97.2454,97.0769,97.2267,127605.0
2021-05-11 11:55:00,103.83,103.87,103.75,103.76,124919.0,97.2361,97.2735,97.1611,97.1705,124919.0
2021-05-11 12:00:00,103.77,103.77,103.61,103.67,156360.0,97.1799,97.1799,97.03,97.0862,156360.0
2021-05-11 12:05:00,103.66,103.68,103.55,103.58,165165.0,97.0769,97.0956,96.9738,97.0019,165165.0
2021-05-11 12:10:00,103.58,103.63,103.53,103.6,105060.0,97.0019,97.0488,96.9551,97.0207,105060.0
2021-05-11 12:15:00,103.6,103.69,103.57,103.67,264738.0,97.0207,97.105,96.9926,97.0862,264738.0
2021-05-11 12:20:00,103.67,103.72,103.62,103.7,256219.0,97.0862,97.133,97.0394,97.1143,256219.0
2021-05-11 12:25:00,103.7,103.7,103.51,103.53,134302.0,97.1143,97.1143,96.9364,96.9551,134302.0
2021-05-11 12:30:00,103.53,103.56,103.34,103.41,761960.0,96.9551,96.9832,96.7772,96.8427,761960.0
2021-05-11 12:35:00,103.41,103.61,103.4,103.61,399106.0,96.8427,97.03,96.8334,97.03,399106.0
2021-05-11 12:40:00,103.61,103.64,103.39,103.4,138821.0,97.03,97.0581,96.824,96.8334,138821.0
2021-05-11 12:45:00,103.41,103.44,103.37,103.43,82292.0,96.8427,96.8708,96.8053,96.8615,82292.0
2021-05-11 12:50:00,103.44,103.45,103.27,103.31,171323.0,96.8708,96.8802,96.7116,96.7491,171323.0
2021-05-11 12:55:00,103.3,103.38,103.28,103.38,149991.0,96.7397,96.8146,96.721,96.8146,149991.0
2021-05-11 13:00:00,103.37,103.54,103.29,103.53,76140.0,96.8053,96.9645,96.7304,96.9551,76140.0
2021-05-11 13:05:00,103.54,103.55,103.38,103.5,137770.0,96.9645,96.9738,96.8146,96.927,137770.0
2021-05-11 13:10:00,103.5,103.57,103.45,103.48,129644.0,96.927,96.9926,96.8802,96.9083,129644.0
2021-05-11 13:15:00,103.49,103.6,103.4,103.56,71538.0,96.9177,97.0207,96.8334,96.9832,71538.0
2021-05-11 13:20:00,103.55,103.6,103.49,103.58,60547.0,96.9738,97.0207,96.9177,97.0019,60547.0
2021-05-11 13:25:00,103.59,103.7,103.56,103.69,156741.0,97.0113,97.1143,96.9832,97.105,156741.0
2021-05-11 13:30:00,103.7,103.71,103.65,103.7,124563.0,97.1143,97.1237,97.0675,97.1143,124563.0
2021-05-11 13:35:00,103.7,103.76,103.66,103.75,100323.0,97.1143,97.1705,97.0769,97.1611,100323.0
2021-05-11 13:40:00,103.74,103.81,103.73,103.8,68081.0,97.1518,97.2173,97.1424,97.208,68081.0
2021-05-11 13:45:00,103.81,103.86,103.77,103.84,52906.0,97.2173,97.2642,97.1799,97.2454,52906.0
2021-05-11 13:50:00,103.85,103.85,103.65,103.65,129681.0,97.2548,97.2548,97.0675,97.0675,129681.0
2021-05-11 13:55:00,103.66,103.92,103.65,103.91,74231.0,97.0769,97.3203,97.0675,97.311,74231.0
2021-05-11 14:00:00,103.94,104.03,103.91,103.97,169658.0,97.3391,97.4234,97.311,97.3672,169658.0
2021-05-11 14:05:00,103.99,104.01,103.79,103.82,102125.0,97.3859,97.4046,97.1986,97.2267,102125.0
2021-05-11 14:10:00,103.82,103.85,103.67,103.68,88191.0,97.2267,97.2548,97.0862,97.0956,88191.0
2021-05-11 14:15:00,103.68,103.74,103.61,103.69,70722.0,97.0956,97.1518,97.03,97.105,70722.0
2021-05-11 14:20:00,103.72,103.81,103.67,103.79,110278.0,97.133,97.2173,97.0862,97.1986,110278.0
2021-05-11 14:25:00,103.79,103.95,103.73,103.93,120906.0,97.1986,97.3484,97.1424,97.3297,120906.0
2021-05-11 14:30:00,103.92,103.92,103.63,103.73,174364.0,97.3203,97.3203,97.0488,97.1424,174364.0
2021-05-11 14:35:00,103.74,103.82,103.64,103.69,75377.0,97.1518,97.2267,97.0581,97.105,75377.0
2021-05-11 14:40:00,103.68,103.7,103.58,103.69,75940.0,97.0956,97.1143,97.0019,97.105,75940.0
2021-05-11 14:45:00,103.69,103.86,103.65,103.86,86943.0,97.105,97.2642,97.0675,97.2642,86943.0
2021-05-11 14:50:00,103.85,103.94,103.77,103.88,108790.0,97.2548,97.3391,97.1799,97.2829,108790.0
2021-05-11 14:55:00,103.88,103.91,103.78,103.88,80239.0,97.2829,97.311,97.1892,97.2829,80239.0
2021-05-11 15:00:00,103.86,103.93,103.81,103.87,77838.0,97.2642,97.3297,97.2173,97.2735,77838.0
2021-05-11 15:05:00,103.86,103.89,103.77,103.78,87883.0,97.2642,97.2923,97.1799,97.1892,87883.0
2021-05-11 15:10:00,103.79,103.83,103.66,103.67,148580.0,97.1986,97.2361,97.0769,97.0862,148580.0
2021-05-11 15:15:00,103.67,103.89,103.63,103.89,194638.0,97.0862,97.2923,97.0488,97.2923,194638.0
2021-05-11 15:20:00,103.9,103.93,103.86,103.91,126395.0,97.3016,97.3297,97.2642,97.311,126395.0
2021-05-11 15:25:00,103.91,104.04,103.9,103.92,206166.0,97.311,97.4327,97.3016,97.3203,206166.0
2021-05-11 15:30:00,103.92,103.95,103.64,103.65,426516.0,97.3203,97.3484,97.0581,97.0675,426516.0
2021-05-11 15:35:00,103.64,103.68,103.48,103.57,554468.0,97.0581,97.0956,96.9083,96.9926,554468.0
2021-05-11 15:40:00,103.56,103.66,103.53,103.59,329629.0,96.9832,97.0769,96.9551,97.0113,329629.0
2021-05-11 15:45:00,103.59,103.82,103.57,103.82,615447.0,97.0113,97.2267,96.9926,97.2267,615447.0
2021-05-11 15:50:00,103.83,103.9,103.72,103.77,513573.0,97.2361,97.3016,97.133,97.1799,513573.0
2021-05-11 15:55:00,103.78,103.92,103.66,103.89,708381.0,97.1892,97.3203,97.0769,97.2923,708381.0
2021-05-12 09:30:00,103.58,103.9,103.56,103.88,349229.0,97.0019,97.3016,96.9832,97.2829,349229.0
2021-05-12 09:35:00,103.89,103.96,103.55,103.6,339786.0,97.2923,97.3578,96.9738,97.0207,339786.0
2021-05-12 09:40:00,103.62,103.69,103.3,103.39,341212.0,97.0394,97.105,96.7397,96.824,341212.0
2021-05-12 09:45:00,103.39,103.52,103.21,103.25,241296.0,96.824,96.9457,96.6554,96.6929,241296.0
2021-05-12 09:50:00,103.26,103.4,103.17,103.26,265926.0,96.7023,96.8334,96.618,96.7023,265926.0
2021-05-12 09:55:00,103.28,103.41,103.23,103.33,180672.0,96.721,96.8427,96.6742,96.7678,180672.0
2021-05-12 10:00:00,103.33,103.43,103.16,103.29,309063.0,96.7678,96.8615,96.6086,96.7304,309063.0
2021-05-12 10:05:00,103.29,103.49,103.29,103.47,300078.0,96.7304,96.9177,96.7304,96.8989,300078.0
2021-05-12 10:10:00,103.47,103.52,103.32,103.39,231830.0,96.8989,96.9457,96.7585,96.824,231830.0
2021-05-12 10:15:00,103.39,103.52,103.38,103.45,148283.0,96.824,96.9457,96.8146,96.8802,148283.0
2021-05-12 10:20:00,103.44,103.55,103.4,103.5,195060.0,96.8708,96.9738,96.8334,96.927,195060.0
2021-05-12 10:25:00,103.51,103.52,103.16,103.16,126438.0,96.9364,96.9457,96.6086,96.6086,126438.0
2021-05-12 10:30:00,103.16,103.26,103.02,103.11,289273.0,96.6086,96.7023,96.4775,96.5618,289273.0
2021-05-12 10:35:00,103.12,103.29,103.1,103.14,150144.0,96.5712,96.7304,96.5524,96.5899,150144.0
2021-05-12 10:40:00,103.12,103.14,102.99,103.1,250203.0,96.5712,96.5899,96.4494,96.5524,250203.0
2021-05-12 10:45:00,103.09,103.15,102.95,102.99,219610.0,96.5431,96.5992,96.4119,96.4494,219610.0
2021-05-12 10:50:00,102.98,103.06,102.9,102.91,149770.0,96.44,96.515,96.3651,96.3745,149770.0
2021-05-12 10:55:00,102.92,103.08,102.84,103.06,216255.0,96.3839,96.5337,96.3089,96.515,216255.0
2021-05-12 11:00:00,103.06,103.16,103.0,103.16,117908.0,96.515,96.6086,96.4588,96.6086,117908.0
2021-05-12 11:05:00,103.16,103.17,102.97,103.08,154172.0,96.6086,96.618,96.4307,96.5337,154172.0
2021-05-12 11:10:00,103.08,103.14,102.98,103.11,84266.0,96.5337,96.5899,96.44,96.5618,84266.0
2021-05-12 11:15:00,103.12,103.12,103.0,103.05,100582.0,96.5712,96.5712,96.4588,96.5056,100582.0
2021-05-12 11:20:00,103.05,103.05,102.85,102.86,86070.0,96.5056,96.5056,96.3183,96.3277,86070.0
2021-05-12 11:25:00,102.86,102.93,102.76,102.9,76244.0,96.3277,96.3932,96.234,96.3651,76244.0
2021-05-12 11:30:00,102.9,102.92,102.73,102.73,130967.0,96.3651,96.3839,96.2059,96.2059,130967.0
2021-05-12 11:35:00,102.73,102.74,102.62,102.67,196832.0,96.2059,96.2153,96.1029,96.1497,196832.0
2021-05-12 11:40:00,102.66,102.89,102.59,102.89,314155.0,96.1404,96.3558,96.0748,96.3558,314155.0
2021-05-12 11:45:00,102.89,102.89,102.71,102.72,111237.0,96.3558,96.3558,96.1872,96.1966,111237.0
2021-05-12 11:50:00,102.71,102.71,102.45,102.45,134348.0,96.1872,96.1872,95.9437,95.9437,134348.0
2021-05-12 11:55:00,102.43,102.45,102.21,102.27,157314.0,95.925,95.9437,95.7189,95.7751,157314.0
2021-05-12 12:00:00,102.27,102.3,102.19,102.2,144899.0,95.7751,95.8032,95.7002,95.7096,144899.0
2021-05-12 12:05:00,102.19,102.29,102.16,102.18,180657.0,95.7002,95.7939,95.6721,95.6908,180657.0
2021-05-12 12:10:00,102.17,102.18,102.0,102.0,261820.0,95.6815,95.6908,95.5223,95.5223,261820.0
2021-05-12 12:15:00,102.01,102.08,101.9,102.07,448733.0,95.5316,95.5972,95.4286,95.5878,448733.0
2021-05-12 12:20:00,102.06,102.22,101.97,102.17,601554.0,95.5785,95.7283,95.4942,95.6815,601554.0
2021-05-12 12:25:00,102.16,102.18,102.06,102.15,178361.0,95.6721,95.6908,95.5785,95.6628,178361.0
2021-05-12 12:30:00,102.15,102.2,102.08,102.16,114481.0,95.6628,95.7096,95.5972,95.6721,114481.0
2021-05-12 12:35:00,102.15,102.19,102.01,102.03,73429.0,95.6628,95.7002,95.5316,95.5504,73429.0
2021-05-12 12:40:00,102.03,102.09,101.97,102.06,184550.0,95.5504,95.6066,95.4942,95.5785,184550.0
2021-05-12 12:45:00,102.05,102.11,101.96,102.05,195822.0,95.5691,95.6253,95.4848,95.5691,195822.0
2021-05-12 12:50:00,102.06,102.15,102.04,102.1,238915.0,95.5785,95.6628,95.5597,95.6159,238915.0
2021-05-12 12:55:00,102.09,102.11,101.94,102.04,138821.0,95.6066,95.6253,95.4661,95.5597,138821.0
2021-05-12 13:00:00,102.02,102.2,101.94,102.19,277436.0,95.541,95.7096,95.4661,95.7002,277436.0
2021-05-12 13:05:00,102.2,102.3,102.16,102.19,105106.0,95.7096,95.8032,95.6721,95.7002,105106.0
2021-05-12 13:10:00,102.18,102.33,102.16,102.31,117408.0,95.6908,95.8313,95.6721,95.8126,117408.0
2021-05-12 13:15:00,102.3,102.33,102.23,102.26,95374.0,95.8032,95.8313,95.7377,95.7658,95374.0
2021-05-12 13:20:00,102.23,102.25,102.17,102.19,119300.0,95.7377,95.7564,95.6815,95.7002,119300.0
2021-05-12 13:25:00,102.19,102.21,102.1,102.14,103291.0,95.7002,95.7189,95.6159,95.6534,103291.0
2021-05-12 13:30:00,102.13,102.15,102.02,102.02,49264.0,95.644,95.6628,95.541,95.541,49264.0
2021-05-12 13:35:00,102.03,102.27,102.03,102.23,98730.0,95.5504,95.7751,95.5504,95.7377,98730.0
2021-05-12 13:40:00,102.21,102.22,102.11,102.18,81027.0,95.7189,95.7283,95.6253,95.6908,81027.0
2021-05-12 13:45:00,102.17,102.2,102.07,102.1,105064.0,95.6815,95.7096,95.5878,95.6159,105064.0
2021-05-12 13:50:00,102.11,102.22,102.02,102.18,95988.0,95.6253,95.7283,95.541,95.6908,95988.0
2021-05-12 13:55:00,102.17,102.25,102.15,102.21,112820.0,95.6815,95.7564,95.6628,95.7189,112820.0
2021-05-12 14:00:00,102.2,102.28,102.13,102.15,145807.0,95.7096,95.7845,95.644,95.6628,145807.0
2021-05-12 14:05:00,102.14,102.17,102.09,102.09,50947.0,95.6534,95.6815,95.6066,95.6066,50947.0
2021-05-12 14:10:00,102.1,102.11,101.98,102.04,69268.0,95.6159,95.6253,95.5036,95.5597,69268.0
2021-05-12 14:15:00,102.03,102.09,101.99,102.06,116131.0,95.5504,95.6066,95.5129,95.5785,116131.0
2021-05-12 14:20:00,102.06,102.12,101.95,101.97,125890.0,95.5785,95.6347,95.4755,95.4942,125890.0
2021-05-12 14:25:00,101.98,102.01,101.91,101.92,116931.0,95.5036,95.5316,95.438,95.4474,116931.0
2021-05-12 14:30:00,101.9,102.05,101.76,102.0,130606.0,95.4286,95.5691,95.2975,95.5223,130606.0
2021-05-12 14:35:00,102.0,102.08,101.88,102.04,146881.0,95.5223,95.5972,95.4099,95.5597,146881.0
2021-05-12 14:40:00,102.02,102.16,101.97,102.13,103516.0,95.541,95.6721,95.4942,95.644,103516.0
2021-05-12 14:45:00,102.12,102.26,102.08,102.23,233652.0,95.6347,95.7658,95.5972,95.7377,233652.0
2021-05-12 14:50:00,102.23,102.35,102.21,102.25,158511.0,95.7377,95.8501,95.7189,95.7564,158511.0
2021-05-12 14:55:00,102.25,102.27,102.16,102.18,73182.0,95.7564,95.7751,95.6721,95.6908,73182.0
2021-05-12 15:00:00,102.17,102.2,102.05,102.08,260784.0,95.6815,95.7096,95.5691,95.5972,260784.0
2021-05-12 15:05:00,102.08,102.12,102.01,102.1,99764.0,95.5972,95.6347,95.5316,95.6159,99764.0
2021-05-12 15:10:00,102.09,102.11,101.86,101.89,138553.0,95.6066,95.6253,95.3912,95.4193,138553.0
2021-05-12 15:15:00,101.89,101.94,101.77,101.78,284648.0,95.4193,95.4661,95.3069,95.3163,284648.0
2021-05-12 15:20:00,101.79,101.83,101.51,101.53,486439.0,95.3256,95.3631,95.0634,95.0821,486439.0
2021-05-12 15:25:00,101.54,101.63,101.48,101.54,355404.0,95.0915,95.1758,95.0353,95.0915,355404.0
2021-05-12 15:30:00,101.54,101.6,101.42,101.57,381868.0,95.0915,95.1477,94.9791,95.1196,381868.0
2021-05-12 15:35:00,101.55,101.55,101.36,101.48,294659.0,95.1009,95.1009,94.9229,95.0353,294659.0
2021-05-12 15:40:00,101.48,101.67,101.43,101.63,307540.0,95.0353,95.2132,94.9885,95.1758,307540.0
2021-05-12 15:45:00,101.61,101.71,101.49,101.57,310920.0,95.157,95.2507,95.0447,95.1196,310920.0
2021-05-12 15:50:00,101.56,101.56,101.35,101.39,816804.0,95.1102,95.1102,94.9136,94.951,816804.0
2021-05-12 15:55:00,101.39,101.52,101.32,101.41,978886.0,94.951,95.0728,94.8855,94.9697,978886.0
2021-05-13 09:30:00,101.46,102.11,101.4,102.08,607767.0,95.0166,95.6253,94.9604,95.5972,607767.0
2021-05-13 09:35:00,102.09,102.38,102.08,102.21,413576.0,95.6066,95.8781,95.5972,95.7189,413576.0
2021-05-13 09:40:00,102.2,102.45,102.2,102.43,483878.0,95.7096,95.9437,95.7096,95.925,483878.0
2021-05-13 09:45:00,102.44,102.72,102.44,102.55,322665.0,95.9343,96.1966,95.9343,96.0374,322665.0
2021-05-13 09:50:00,102.55,102.86,102.54,102.82,232215.0,96.0374,96.3277,96.028,96.2902,232215.0
2021-05-13 09:55:00,102.82,102.91,102.74,102.83,391213.0,96.2902,96.3745,96.2153,96.2996,391213.0
2021-05-13 10:00:00,102.84,103.09,102.84,103.03,246321.0,96.3089,96.5431,96.3089,96.4869,246321.0
2021-05-13 10:05:00,103.06,103.11,102.82,102.84,209285.0,96.515,96.5618,96.2902,96.3089,209285.0
2021-05-13 10:10:00,102.84,103.09,102.82,102.93,208090.0,96.3089,96.5431,96.2902,96.3932,208090.0
2021-05-13 10:15:00,102.95,103.1,102.95,102.97,159010.0,96.4119,96.5524,96.4119,96.4307,159010.0
2021-05-13 10:20:00,102.96,103.14,102.94,103.11,159760.0,96.4213,96.5899,96.4026,96.5618,159760.0
2021-05-13 10:25:00,103.1,103.12,102.97,103.11,161498.0,96.5524,96.5712,96.4307,96.5618,161498.0
2021-05-13 10:30:00,103.11,103.15,103.05,103.07,199166.0,96.5618,96.5992,96.5056,96.5243,199166.0
2021-05-13 10:35:00,103.04,103.08,102.94,103.05,87854.0,96.4962,96.5337,96.4026,96.5056,87854.0
2021-05-13 10:40:00,103.05,103.1,102.9,102.92,116203.0,96.5056,96.5524,96.3651,96.3839,116203.0
2021-05-13 10:45:00,102.93,103.06,102.91,102.97,162871.0,96.3932,96.515,96.3745,96.4307,162871.0
2021-05-13 10:50:00,102.97,103.12,102.89,103.11,86754.0,96.4307,96.5712,96.3558,96.5618,86754.0
2021-05-13 10:55:00,103.11,103.17,103.03,103.16,193155.0,96.5618,96.618,96.4869,96.6086,193155.0
2021-05-13 11:00:00,103.16,103.17,103.03,103.09,131491.0,96.6086,96.618,96.4869,96.5431,131491.0
2021-05-13 11:05:00,103.07,103.11,102.94,103.0,133148.0,96.5243,96.5618,96.4026,96.4588,133148.0
2021-05-13 11:10:00,102.99,102.99,102.89,102.89,123965.0,96.4494,96.4494,96.3558,96.3558,123965.0
2021-05-13 11:15:00,102.89,103.07,102.82,103.05,123960.0,96.3558,96.5243,96.2902,96.5056,123960.0
2021-05-13 11:20:00,103.03,103.08,102.96,103.03,94239.0,96.4869,96.5337,96.4213,96.4869,94239.0
2021-05-13 11:25:00,103.04,103.05,102.77,102.82,310932.0,96.4962,96.5056,96.2434,96.2902,310932.0
2021-05-13 11:30:00,102.82,102.92,102.75,102.9,171365.0,96.2902,96.3839,96.2247,96.3651,171365.0
2021-05-13 11:35:00,102.9,103.06,102.81,103.04,94792.0,96.3651,96.515,96.2808,96.4962,94792.0
2021-05-13 11:40:00,103.04,103.06,102.77,102.8,146148.0,96.4962,96.515,96.2434,96.2715,146148.0
2021-05-13 11:45:00,102.8,102.98,102.78,102.97,143596.0,96.2715,96.44,96.2527,96.4307,143596.0
2021-05-13 11:50:00,102.96,103.03,102.92,103.0,99059.0,96.4213,96.4869,96.3839,96.4588,99059.0
2021-05-13 11:55:00,103.0,103.03,102.82,102.86,156958.0,96.4588,96.4869,96.2902,96.3277,156958.0
2021-05-13 12:00:00,102.87,103.02,102.81,102.91,87880.0,96.337,96.4775,96.2808,96.3745,87880.0
2021-05-13 12:05:00,102.91,103.03,102.86,103.01,76315.0,96.3745,96.4869,96.3277,96.4681,76315.0
2021-05-13 12:10:00,103.02,103.1,103.02,103.06,108176.0,96.4775,96.5524,96.4775,96.515,108176.0
2021-05-13 12:15:00,103.07,103.12,103.04,103.05,87573.0,96.5243,96.5712,96.4962,96.5056,87573.0
2021-05-13 12:20:00,103.05,103.06,102.94,102.95,56462.0,96.5056,96.515,96.4026,96.4119,56462.0
2021-05-13 12:25:00,102.95,103.12,102.95,103.09,62379.0,96.4119,96.5712,96.4119,96.5431,62379.0
2021-05-13 12:30:00,103.09,103.17,103.09,103.17,96423.0,96.5431,96.618,96.5431,96.618,96423.0
2021-05-13 12:35:00,103.17,103.2,103.1,103.1,64529.0,96.618,96.6461,96.5524,96.5524,64529.0
2021-05-13 12:40:00,103.1,103.13,103.0,103.07,82693.0,96.5524,96.5805,96.4588,96.5243,82693.0
2021-05-13 12:45:00,103.08,103.19,103.05,103.18,80785.0,96.5337,96.6367,96.5056,96.6273,80785.0
2021-05-13 12:50:00,103.19,103.23,103.08,103.16,105701.0,96.6367,96.6742,96.5337,96.6086,105701.0
2021-05-13 12:55:00,103.16,103.17,102.93,103.07,127426.0,96.6086,96.618,96.3932,96.5243,127426.0
2021-05-13 13:00:00,103.08,103.08,102.88,103.04,167493.0,96.5337,96.5337,96.3464,96.4962,167493.0
2021-05-13 13:05:00,103.06,103.11,102.91,103.1,62588.0,96.515,96.5618,96.3745,96.5524,62588.0
2021-05-13 13:10:00,103.09,103.2,103.07,103.2,167338.0,96.5431,96.6461,96.5243,96.6461,167338.0
2021-05-13 13:15:00,103.2,103.25,103.03,103.05,128687.0,96.6461,96.6929,96.4869,96.5056,128687.0
2021-05-13 13:20:00,103.06,103.08,102.86,102.87,117728.0,96.515,96.5337,96.3277,96.337,117728.0
2021-05-13 13:25:00,102.87,102.97,102.8,102.92,177095.0,96.337,96.4307,96.2715,96.3839,177095.0
2021-05-13 13:30:00,102.9,102.97,102.67,102.69,169992.0,96.3651,96.4307,96.1497,96.1685,169992.0
2021-05-13 13:35:00,102.69,102.73,102.6,102.67,236164.0,96.1685,96.2059,96.0842,96.1497,236164.0
2021-05-13 13:40:00,102.69,102.78,102.66,102.77,95391.0,96.1685,96.2527,96.1404,96.2434,95391.0
2021-05-13 13:45:00,102.76,102.81,102.58,102.61,220916.0,96.234,96.2808,96.0654,96.0935,220916.0
2021-05-13 13:50:00,102.61,102.86,102.61,102.84,122231.0,96.0935,96.3277,96.0935,96.3089,122231.0
2021-05-13 13:55:00,102.84,102.91,102.8,102.81,119441.0,96.3089,96.3745,96.2715,96.2808,119441.0
2021-05-13 14:00:00,102.81,103.11,102.8,103.06,171375.0,96.2808,96.5618,96.2715,96.515,171375.0
2021-05-13 14:05:00,103.08,103.23,103.06,103.11,212286.0,96.5337,96.6742,96.515,96.5618,212286.0
2021-05-13 14:10:00,103.12,103.2,103.11,103.11,92503.0,96.5712,96.6461,96.5618,96.5618,92503.0
2021-05-13 14:15:00,103.11,103.16,103.02,103.06,126896.0,96.5618,96.6086,96.4775,96.515,126896.0
2021-05-13 14:20:00,103.06,103.27,103.06,103.27,187566.0,96.515,96.7116,96.515,96.7116,187566.0
2021-05-13 14:25:00,103.26,103.4,103.24,103.39,93719.0,96.7023,96.8334,96.6835,96.824,93719.0
2021-05-13 14:30:00,103.39,103.49,103.35,103.47,153896.0,96.824,96.9177,96.7865,96.8989,153896.0
2021-05-13 14:35:00,103.47,103.56,103.47,103.49,239432.0,96.8989,96.9832,96.8989,96.9177,239432.0
2021-05-13 14:40:00,103.49,103.56,103.46,103.5,129774.0,96.9177,96.9832,96.8896,96.927,129774.0
2021-05-13 14:45:00,103.49,103.52,103.38,103.45,107307.0,96.9177,96.9457,96.8146,96.8802,107307.0
2021-05-13 14:50:00,103.45,103.49,103.35,103.47,99281.0,96.8802,96.9177,96.7865,96.8989,99281.0
2021-05-13 14:55:00,103.47,103.49,103.41,103.41,296859.0,96.8989,96.9177,96.8427,96.8427,296859.0
2021-05-13 15:00:00,103.41,103.64,103.4,103.53,183386.0,96.8427,97.0581,96.8334,96.9551,183386.0
2021-05-13 15:05:00,103.53,103.6,103.47,103.59,132454.0,96.9551,97.0207,96.8989,97.0113,132454.0
2021-05-13 15:10:00,103.6,103.6,103.4,103.47,128629.0,97.0207,97.0207,96.8334,96.8989,128629.0
2021-05-13 15:15:00,103.47,103.53,103.42,103.44,187417.0,96.8989,96.9551,96.8521,96.8708,187417.0
2021-05-13 15:20:00,103.45,103.54,103.42,103.52,148689.0,96.8802,96.9645,96.8521,96.9457,148689.0
2021-05-13 15:25:00,103.53,103.61,103.52,103.59,244017.0,96.9551,97.03,96.9457,97.0113,244017.0
2021-05-13 15:30:00,103.59,103.74,103.58,103.65,262694.0,97.0113,97.1518,97.0019,97.0675,262694.0
2021-05-13 15:35:00,103.65,103.72,103.58,103.7,285681.0,97.0675,97.133,97.0019,97.1143,285681.0
2021-05-13 15:40:00,103.69,103.78,103.64,103.77,373332.0,97.105,97.1892,97.0581,97.1799,373332.0
2021-05-13 15:45:00,103.76,103.79,103.7,103.71,410969.0,97.1705,97.1986,97.1143,97.1237,410969.0
2021-05-13 15:50:00,103.71,103.72,103.46,103.47,637983.0,97.1237,97.133,96.8896,96.8989,637983.0
2021-05-13 15:55:00,103.47,103.48,103.29,103.35,728963.0,96.8989,96.9083,96.7304,96.7865,728963.0
2021-05-14 09:30:00,103.96,104.18,103.74,103.89,335182.0,97.3578,97.5638,97.1518,97.2923,335182.0
2021-05-14 09:35:00,103.89,104.04,103.85,103.96,324073.0,97.2923,97.4327,97.2548,97.3578,324073.0
2021-05-14 09:40:00,103.96,104.34,103.94,104.34,1044902.0,97.3578,97.7137,97.3391,97.7137,1044902.0
2021-05-14 09:45:00,104.35,104.45,104.27,104.39,209061.0,97.723,97.8167,97.6481,97.7605,209061.0
2021-05-14 09:50:00,104.39,104.49,104.32,104.49,171944.0,97.7605,97.8541,97.6949,97.8541,171944.0
2021-05-14 09:55:00,104.49,104.58,104.44,104.57,263043.0,97.8541,97.9384,97.8073,97.9291,263043.0
2021-05-14 10:00:00,104.56,104.58,104.34,104.41,236803.0,97.9197,97.9384,97.7137,97.7792,236803.0
2021-05-14 10:05:00,104.42,104.43,104.23,104.23,176074.0,97.7886,97.798,97.6107,97.6107,176074.0
2021-05-14 10:10:00,104.24,104.35,104.24,104.31,235578.0,97.62,97.723,97.62,97.6856,235578.0
2021-05-14 10:15:00,104.32,104.39,104.14,104.16,269344.0,97.6949,97.7605,97.5264,97.5451,269344.0
2021-05-14 10:20:00,104.17,104.4,104.15,104.36,222034.0,97.5545,97.7699,97.5357,97.7324,222034.0
2021-05-14 10:25:00,104.36,104.41,104.2,104.2,209653.0,97.7324,97.7792,97.5826,97.5826,209653.0
2021-05-14 10:30:00,104.22,104.33,104.22,104.29,247958.0,97.6013,97.7043,97.6013,97.6668,247958.0
2021-05-14 10:35:00,104.28,104.29,104.04,104.07,346438.0,97.6575,97.6668,97.4327,97.4608,346438.0
2021-05-14 10:40:00,104.08,104.19,104.03,104.06,154790.0,97.4702,97.5732,97.4234,97.4515,154790.0
2021-05-14 10:45:00,104.08,104.35,104.08,104.34,97136.0,97.4702,97.723,97.4702,97.7137,97136.0
2021-05-14 10:50:00,104.33,104.36,104.28,104.32,252036.0,97.7043,97.7324,97.6575,97.6949,252036.0
2021-05-14 10:55:00,104.32,104.38,104.22,104.35,129974.0,97.6949,97.7511,97.6013,97.723,129974.0
2021-05-14 11:00:00,104.34,104.38,104.18,104.2,112448.0,97.7137,97.7511,97.5638,97.5826,112448.0
2021-05-14 11:05:00,104.21,104.36,104.2,104.27,76203.0,97.5919,97.7324,97.5826,97.6481,76203.0
2021-05-14 11:10:00,104.27,104.32,104.24,104.29,88634.0,97.6481,97.6949,97.62,97.6668,88634.0
2021-05-14 11:15:00,104.29,104.4,104.28,104.4,80316.0,97.6668,97.7699,97.6575,97.7699,80316.0
2021-05-14 11:20:00,104.4,104.42,104.36,104.38,40515.0,97.7699,97.7886,97.7324,97.7511,40515.0
2021-05-14 11:25:00,104.38,104.43,104.37,104.4,51704.0,97.7511,97.798,97.7418,97.7699,51704.0
2021-05-14 11:30:00,104.4,104.45,104.35,104.43,81713.0,97.7699,97.8167,97.723,97.798,81713.0
2021-05-14 11:35:00,104.43,104.46,104.41,104.42,45438.0,97.798,97.8261,97.7792,97.7886,45438.0
2021-05-14 11:40:00,104.43,104.49,104.41,104.43,48138.0,97.798,97.8541,97.7792,97.798,48138.0
2021-05-14 11:45:00,104.44,104.48,104.41,104.48,70134.0,97.8073,97.8448,97.7792,97.8448,70134.0
2021-05-14 11:50:00,104.47,104.49,104.37,104.44,33037.0,97.8354,97.8541,97.7418,97.8073,33037.0
2021-05-14 11:55:00,104.45,104.48,104.44,104.48,47368.0,97.8167,97.8448,97.8073,97.8448,47368.0
2021-05-14 12:00:00,104.47,104.54,104.46,104.52,48006.0,97.8354,97.901,97.8261,97.8822,48006.0
2021-05-14 12:05:00,104.52,104.54,104.47,104.48,73472.0,97.8822,97.901,97.8354,97.8448,73472.0
2021-05-14 12:10:00,104.5,104.57,104.49,104.57,39468.0,97.8635,97.9291,97.8541,97.9291,39468.0
2021-05-14 12:15:00,104.57,104.62,104.53,104.62,55679.0,97.9291,97.9759,97.8916,97.9759,55679.0
2021-05-14 12:20:00,104.61,104.65,104.58,104.64,78616.0,97.9665,98.004,97.9384,97.9946,78616.0
2021-05-14 12:25:00,104.64,104.69,104.64,104.68,73389.0,97.9946,98.0414,97.9946,98.0321,73389.0
2021-05-14 12:30:00,104.68,104.72,104.65,104.68,81132.0,98.0321,98.0695,98.004,98.0321,81132.0
2021-05-14 12:35:00,104.68,104.69,104.61,104.64,61760.0,98.0321,98.0414,97.9665,97.9946,61760.0
2021-05-14 12:40:00,104.64,104.71,104.64,104.67,50954.0,97.9946,98.0602,97.9946,98.0227,50954.0
2021-05-14 12:45:00,104.67,104.71,104.64,104.7,63647.0,98.0227,98.0602,97.9946,98.0508,63647.0
2021-05-14 12:50:00,104.71,104.74,104.68,104.72,48791.0,98.0602,98.0883,98.0321,98.0695,48791.0
2021-05-14 12:55:00,104.72,104.77,104.7,104.76,42960.0,98.0695,98.1164,98.0508,98.107,42960.0
2021-05-14 13:00:00,104.76,104.8,104.75,104.77,99677.0,98.107,98.1445,98.0976,98.1164,99677.0
2021-05-14 13:05:00,104.77,104.77,104.7,104.72,61773.0,98.1164,98.1164,98.0508,98.0695,61773.0
2021-05-14 13:10:00,104.72,104.73,104.68,104.72,35650.0,98.0695,98.0789,98.0321,98.0695,35650.0
2021-05-14 13:15:00,104.72,104.73,104.66,104.66,29739.0,98.0695,98.0789,98.0134,98.0134,29739.0
2021-05-14 13:20:00,104.66,104.73,104.65,104.72,71560.0,98.0134,98.0789,98.004,98.0695,71560.0
2021-05-14 13:25:00,104.73,104.74,104.69,104.69,40868.0,98.0789,98.0883,98.0414,98.0414,40868.0
2021-05-14 13:30:00,104.69,104.73,104.66,104.68,66744.0,98.0414,98.0789,98.0134,98.0321,66744.0
2021-05-14 13:35:00,104.68,104.71,104.66,104.7,46911.0,98.0321,98.0602,98.0134,98.0508,46911.0
2021-05-14 13:40:00,104.69,104.74,104.67,104.72,40575.0,98.0414,98.0883,98.0227,98.0695,40575.0
2021-05-14 13:45:00,104.71,104.72,104.67,104.71,37467.0,98.0602,98.0695,98.0227,98.0602,37467.0
2021-05-14 13:50:00,104.71,104.73,104.68,104.7,42561.0,98.0602,98.0789,98.0321,98.0508,42561.0
2021-05-14 13:55:00,104.7,104.74,104.69,104.71,46520.0,98.0508,98.0883,98.0414,98.0602,46520.0
2021-05-14 14:00:00,104.72,104.76,104.68,104.76,84685.0,98.0695,98.107,98.0321,98.107,84685.0
2021-05-14 14:05:00,104.76,104.8,104.75,104.8,67943.0,98.107,98.1445,98.0976,98.1445,67943.0
2021-05-14 14:10:00,104.81,104.89,104.79,104.86,96232.0,98.1538,98.2287,98.1351,98.2007,96232.0
2021-05-14 14:15:00,104.86,104.89,104.84,104.89,44790.0,98.2007,98.2287,98.1819,98.2287,44790.0
2021-05-14 14:20:00,104.88,104.89,104.79,104.82,50279.0,98.2194,98.2287,98.1351,98.1632,50279.0
2021-05-14 14:25:00,104.83,104.89,104.82,104.88,32390.0,98.1726,98.2287,98.1632,98.2194,32390.0
2021-05-14 14:30:00,104.88,105.0,104.87,104.97,56779.0,98.2194,98.3318,98.21,98.3037,56779.0
2021-05-14 14:35:00,104.97,104.97,104.93,104.94,55768.0,98.3037,98.3037,98.2662,98.2756,55768.0
2021-05-14 14:40:00,104.94,104.95,104.88,104.89,68704.0,98.2756,98.2849,98.2194,98.2287,68704.0
2021-05-14 14:45:00,104.89,104.94,104.88,104.92,62950.0,98.2287,98.2756,98.2194,98.2568,62950.0
2021-05-14 14:50:00,104.93,104.99,104.9,104.96,90403.0,98.2662,98.3224,98.2381,98.2943,90403.0
2021-05-14 14:55:00,104.97,104.99,104.86,104.92,75069.0,98.3037,98.3224,98.2007,98.2568,75069.0
2021-05-14 15:00:00,104.92,104.92,104.79,104.86,93169.0,98.2568,98.2568,98.1351,98.2007,93169.0
2021-05-14 15:05:00,104.85,104.92,104.85,104.92,101896.0,98.1913,98.2568,98.1913,98.2568,101896.0
2021-05-14 15:10:00,104.92,104.95,104.87,104.92,47418.0,98.2568,98.2849,98.21,98.2568,47418.0
2021-05-14 15:15:00,104.91,104.96,104.91,104.92,90005.0,98.2475,98.2943,98.2475,98.2568,90005.0
2021-05-14 15:20:00,104.92,104.97,104.86,104.87,80151.0,98.2568,98.3037,98.2007,98.21,80151.0
2021-05-14 15:25:00,104.87,104.89,104.79,104.83,227292.0,98.21,98.2287,98.1351,98.1726,227292.0
2021-05-14 15:30:00,104.83,104.86,104.7,104.75,277346.0,98.1726,98.2007,98.0508,98.0976,277346.0
2021-05-14 15:35:00,104.75,104.78,104.68,104.71,184488.0,98.0976,98.1257,98.0321,98.0602,184488.0
2021-05-14 15:40:00,104.71,104.75,104.59,104.67,125653.0,98.0602,98.0976,97.9478,98.0227,125653.0
2021-05-14 15:45:00,104.66,104.77,104.64,104.76,211092.0,98.0134,98.1164,97.9946,98.107,211092.0
2021-05-14 15:50:00,104.76,104.87,104.71,104.84,260851.0,98.107,98.21,98.0602,98.1819,260851.0
2021-05-14 15:55:00,104.84,104.9,104.69,104.69,714032.0,98.1819,98.2381,98.0414,98.0414,714032.0
2021-05-17 09:30:00,104.42,104.72,104.36,104.71,404874.0,97.7886,98.0695,97.7324,98.0602,404874.0
2021-05-17 09:35:00,104.71,104.78,104.6,104.67,195270.0,98.0602,98.1257,97.9572,98.0227,195270.0
2021-05-17 09:40:00,104.66,104.66,104.24,104.29,170099.0,98.0134,98.0134,97.62,97.6668,170099.0
2021-05-17 09:45:00,104.29,104.34,103.93,103.95,167331.0,97.6668,97.7137,97.3297,97.3484,167331.0
2021-05-17 09:50:00,103.93,104.0,103.84,103.99,258393.0,97.3297,97.3953,97.2454,97.3859,258393.0
2021-05-17 09:55:00,103.98,104.12,103.92,104.02,155978.0,97.3765,97.5076,97.3203,97.414,155978.0
2021-05-17 10:00:00,104.01,104.18,103.82,104.16,267679.0,97.4046,97.5638,97.2267,97.5451,267679.0
2021-05-17 10:05:00,104.18,104.34,104.15,104.23,184493.0,97.5638,97.7137,97.5357,97.6107,184493.0
2021-05-17 10:10:00,104.23,104.29,104.06,104.27,150999.0,97.6107,97.6668,97.4515,97.6481,150999.0
2021-05-17 10:15:00,104.28,104.45,104.18,104.38,162734.0,97.6575,97.8167,97.5638,97.7511,162734.0
2021-05-17 10:20:00,104.38,104.39,104.14,104.16,163795.0,97.7511,97.7605,97.5264,97.5451,163795.0
2021-05-17 10:25:00,104.16,104.26,103.81,103.82,335821.0,97.5451,97.6388,97.2173,97.2267,335821.0
2021-05-17 10:30:00,103.82,103.88,103.67,103.7,606902.0,97.2267,97.2829,97.0862,97.1143,606902.0
2021-05-17 10:35:00,103.7,104.11,103.65,104.06,230548.0,97.1143,97.4983,97.0675,97.4515,230548.0
2021-05-17 10:40:00,104.07,104.12,104.01,104.07,138359.0,97.4608,97.5076,97.4046,97.4608,138359.0
2021-05-17 10:45:00,104.07,104.15,104.01,104.14,98544.0,97.4608,97.5357,97.4046,97.5264,98544.0
2021-05-17 10:50:00,104.15,104.19,103.98,104.04,71298.0,97.5357,97.5732,97.3765,97.4327,71298.0
2021-05-17 10:55:00,104.03,104.09,103.93,103.99,85866.0,97.4234,97.4796,97.3297,97.3859,85866.0
2021-05-17 11:00:00,103.96,104.03,103.81,104.02,260150.0,97.3578,97.4234,97.2173,97.414,260150.0
2021-05-17 11:05:00,104.02,104.12,103.95,103.97,89629.0,97.414,97.5076,97.3484,97.3672,89629.0
2021-05-17 11:10:00,103.96,104.16,103.88,104.16,70400.0,97.3578,97.5451,97.2829,97.5451,70400.0
2021-05-17 11:15:00,104.14,104.18,104.06,104.07,68756.0,97.5264,97.5638,97.4515,97.4608,68756.0
2021-05-17 11:20:00,104.08,104.2,104.08,104.12,52129.0,97.4702,97.5826,97.4702,97.5076,52129.0
2021-05-17 11:25:00,104.11,104.11,103.98,103.98,66033.0,97.4983,97.4983,97.3765,97.3765,66033.0
2021-05-17 11:30:00,103.98,104.06,103.93,104.06,65688.0,97.3765,97.4515,97.3297,97.4515,65688.0
2021-05-17 11:35:00,104.06,104.17,104.06,104.09,57391.0,97.4515,97.5545,97.4515,97.4796,57391.0
2021-05-17 11:40:00,104.08,104.12,104.02,104.09,49691.0,97.4702,97.5076,97.414,97.4796,49691.0
2021-05-17 11:45:00,104.08,104.16,104.07,104.12,33837.0,97.4702,97.5451,97.4608,97.5076,33837.0
2021-05-17 11:50:00,104.11,104.12,103.97,104.03,56568.0,97.4983,97.5076,97.3672,97.4234,56568.0
2021-05-17 11:55:00,104.03,104.06,103.96,104.05,66600.0,97.4234,97.4515,97.3578,97.4421,66600.0
2021-05-17 12:00:00,104.03,104.06,103.95,104.05,35864.0,97.4234,97.4515,97.3484,97.4421,35864.0
2021-05-17 12:05:00,104.05,104.06,104.0,104.02,54238.0,97.4421,97.4515,97.3953,97.414,54238.0
2021-05-17 12:10:00,104.03,104.17,104.03,104.11,291008.0,97.4234,97.5545,97.4234,97.4983,291008.0
2021-05-17 12:15:00,104.11,104.21,104.05,104.17,76218.0,97.4983,97.5919,97.4421,97.5545,76218.0
2021-05-17 12:20:00,104.16,104.23,104.15,104.22,34568.0,97.5451,97.6107,97.5357,97.6013,34568.0
2021-05-17 12:25:00,104.22,104.28,104.19,104.27,38797.0,97.6013,97.6575,97.5732,97.6481,38797.0
2021-05-17 12:30:00,104.27,104.27,104.18,104.26,41138.0,97.6481,97.6481,97.5638,97.6388,41138.0
2021-05-17 12:35:00,104.27,104.33,104.26,104.29,40183.0,97.6481,97.7043,97.6388,97.6668,40183.0
2021-05-17 12:40:00,104.29,104.34,104.28,104.3,31938.0,97.6668,97.7137,97.6575,97.6762,31938.0
2021-05-17 12:45:00,104.31,104.31,104.23,104.24,46843.0,97.6856,97.6856,97.6107,97.62,46843.0
2021-05-17 12:50:00,104.24,104.3,104.21,104.25,69529.0,97.62,97.6762,97.5919,97.6294,69529.0
2021-05-17 12:55:00,104.24,104.28,104.18,104.26,53052.0,97.62,97.6575,97.5638,97.6388,53052.0
2021-05-17 13:00:00,104.25,104.34,104.25,104.3,37238.0,97.6294,97.7137,97.6294,97.6762,37238.0
2021-05-17 13:05:00,104.29,104.31,104.22,104.22,60104.0,97.6668,97.6856,97.6013,97.6013,60104.0
2021-05-17 13:10:00,104.21,104.25,104.18,104.22,35070.0,97.5919,97.6294,97.5638,97.6013,35070.0
2021-05-17 13:15:00,104.23,104.24,104.11,104.13,46004.0,97.6107,97.62,97.4983,97.517,46004.0
2021-05-17 13:20:00,104.13,104.15,104.07,104.15,59014.0,97.517,97.5357,97.4608,97.5357,59014.0
2021-05-17 13:25:00,104.15,104.23,104.13,104.19,167848.0,97.5357,97.6107,97.517,97.5732,167848.0
2021-05-17 13:30:00,104.19,104.22,104.14,104.17,61983.0,97.5732,97.6013,97.5264,97.5545,61983.0
2021-05-17 13:35:00,104.17,104.28,104.17,104.25,61384.0,97.5545,97.6575,97.5545,97.6294,61384.0
2021-05-17 13:40:00,104.26,104.26,104.11,104.17,64036.0,97.6388,97.6388,97.4983,97.5545,64036.0
2021-05-17 13:45:00,104.18,104.3,104.16,104.28,50549.0,97.5638,97.6762,97.5451,97.6575,50549.0
2021-05-17 13:50:00,104.28,104.3,104.24,104.26,35462.0,97.6575,97.6762,97.62,97.6388,35462.0
2021-05-17 13:55:00,104.25,104.31,104.23,104.28,62628.0,97.6294,97.6856,97.6107,97.6575,62628.0
2021-05-17 14:00:00,104.28,104.35,104.25,104.34,60564.0,97.6575,97.723,97.6294,97.7137,60564.0
2021-05-17 14:05:00,104.34,104.38,104.33,104.34,59618.0,97.7137,97.7511,97.7043,97.7137,59618.0
2021-05-17 14:10:00,104.35,104.38,104.19,104.29,65691.0,97.723,97.7511,97.5732,97.6668,65691.0
2021-05-17 14:15:00,104.29,104.34,104.26,104.32,37519.0,97.6668,97.7137,97.6388,97.6949,37519.0
2021-05-17 14:20:00,104.31,104.36,104.28,104.31,103178.0,97.6856,97.7324,97.6575,97.6856,103178.0
2021-05-17 14:25:00,104.31,104.41,104.31,104.41,411745.0,97.6856,97.7792,97.6856,97.7792,411745.0
2021-05-17 14:30:00,104.41,104.45,104.34,104.34,64474.0,97.7792,97.8167,97.7137,97.7137,64474.0
2021-05-17 14:35:00,104.34,104.35,104.2,104.21,42261.0,97.7137,97.723,97.5826,97.5919,42261.0
2021-05-17 14:40:00,104.21,104.29,104.21,104.28,26311.0,97.5919,97.6668,97.5919,97.6575,26311.0
2021-05-17 14:45:00,104.27,104.28,104.22,104.27,43898.0,97.6481,97.6575,97.6013,97.6481,43898.0
2021-05-17 14:50:00,104.27,104.41,104.26,104.39,61114.0,97.6481,97.7792,97.6388,97.7605,61114.0
2021-05-17 14:55:00,104.39,104.49,104.37,104.47,350422.0,97.7605,97.8541,97.7418,97.8354,350422.0
2021-05-17 15:00:00,104.47,104.47,104.39,104.46,183274.0,97.8354,97.8354,97.7605,97.8261,183274.0
2021-05-17 15:05:00,104.45,104.53,104.42,104.48,54119.0,97.8167,97.8916,97.7886,97.8448,54119.0
2021-05-17 15:10:00,104.49,104.51,104.43,104.44,180581.0,97.8541,97.8729,97.798,97.8073,180581.0
2021-05-17 15:15:00,104.44,104.51,104.38,104.48,698106.0,97.8073,97.8729,97.7511,97.8448,698106.0
2021-05-17 15:20:00,104.48,104.56,104.48,104.53,268750.0,97.8448,97.9197,97.8448,97.8916,268750.0
2021-05-17 15:25:00,104.53,104.57,104.45,104.48,147985.0,97.8916,97.9291,97.8167,97.8448,147985.0
2021-05-17 15:30:00,104.48,104.51,104.41,104.49,126806.0,97.8448,97.8729,97.7792,97.8541,126806.0
2021-05-17 15:35:00,104.49,104.49,104.36,104.37,166430.0,97.8541,97.8541,97.7324,97.7418,166430.0
2021-05-17 15:40:00,104.37,104.44,104.32,104.41,140253.0,97.7418,97.8073,97.6949,97.7792,140253.0
2021-05-17 15:45:00,104.4,104.5,104.39,104.42,176377.0,97.7699,97.8635,97.7605,97.7886,176377.0
2021-05-17 15:50:00,104.42,104.5,104.39,104.45,289046.0,97.7886,97.8635,97.7605,97.8167,289046.0
2021-05-17 15:55:00,104.44,104.49,104.39,104.4,542031.0,97.8073,97.8541,97.7605,97.7699,542031.0
2021-05-18 09:30:00,104.39,104.56,103.98,103.98,348481.0,97.7605,97.9197,97.3765,97.3765,348481.0
2021-05-18 09:35:00,103.97,104.21,103.92,104.21,220697.0,97.3672,97.5919,97.3203,97.5919,220697.0
2021-05-18 09:40:00,104.22,104.33,104.11,104.29,337312.0,97.6013,97.7043,97.4983,97.6668,337312.0
2021-05-18 09:45:00,104.29,104.35,104.11,104.16,206116.0,97.6668,97.723,97.4983,97.5451,206116.0
2021-05-18 09:50:00,104.16,104.27,104.08,104.25,165916.0,97.5451,97.6481,97.4702,97.6294,165916.0
2021-05-18 09:55:00,104.26,104.3,103.97,104.05,200527.0,97.6388,97.6762,97.3672,97.4421,200527.0
2021-05-18 10:00:00,104.05,104.06,103.71,103.87,301082.0,97.4421,97.4515,97.1237,97.2735,301082.0
2021-05-18 10:05:00,103.86,103.95,103.83,103.95,177108.0,97.2642,97.3484,97.2361,97.3484,177108.0
2021-05-18 10:10:00,103.95,103.95,103.76,103.77,127352.0,97.3484,97.3484,97.1705,97.1799,127352.0
2021-05-18 10:15:00,103.77,103.88,103.67,103.7,191734.0,97.1799,97.2829,97.0862,97.1143,191734.0
2021-05-18 10:20:00,103.7,103.92,103.68,103.87,123884.0,97.1143,97.3203,97.0956,97.2735,123884.0
2021-05-18 10:25:00,103.86,103.91,103.82,103.87,114694.0,97.2642,97.311,97.2267,97.2735,114694.0
2021-05-18 10:30:00,103.85,103.9,103.78,103.79,97346.0,97.2548,97.3016,97.1892,97.1986,97346.0
2021-05-18 10:35:00,103.79,103.81,103.7,103.71,99789.0,97.1986,97.2173,97.1143,97.1237,99789.0
2021-05-18 10:40:00,103.71,103.79,103.63,103.63,107754.0,97.1237,97.1986,97.0488,97.0488,107754.0
2021-05-18 10:45:00,103.63,103.86,103.61,103.83,118701.0,97.0488,97.2642,97.03,97.2361,118701.0
2021-05-18 10:50:00,103.83,103.95,103.8,103.81,241159.0,97.2361,97.3484,97.208,97.2173,241159.0
2021-05-18 10:55:00,103.81,103.83,103.72,103.83,303926.0,97.2173,97.2361,97.133,97.2361,303926.0
2021-05-18 11:00:00,103.83,103.88,103.76,103.81,75125.0,97.2361,97.2829,97.1705,97.2173,75125.0
2021-05-18 11:05:00,103.8,103.83,103.76,103.78,72033.0,97.208,97.2361,97.1705,97.1892,72033.0
2021-05-18 11:10:00,103.78,103.9,103.77,103.78,82812.0,97.1892,97.3016,97.1799,97.1892,82812.0
2021-05-18 11:15:00,103.78,103.84,103.78,103.8,47900.0,97.1892,97.2454,97.1892,97.208,47900.0
2021-05-18 11:20:00,103.79,103.84,103.76,103.79,314037.0,97.1986,97.2454,97.1705,97.1986,314037.0
2021-05-18 11:25:00,103.78,103.81,103.74,103.74,102842.0,97.1892,97.2173,97.1518,97.1518,102842.0
2021-05-18 11:30:00,103.74,103.77,103.66,103.7,97606.0,97.1518,97.1799,97.0769,97.1143,97606.0
2021-05-18 11:35:00,103.7,103.76,103.68,103.73,45183.0,97.1143,97.1705,97.0956,97.1424,45183.0
2021-05-18 11:40:00,103.73,103.74,103.61,103.65,195061.0,97.1424,97.1518,97.03,97.0675,195061.0
2021-05-18 11:45:00,103.67,103.76,103.65,103.76,45932.0,97.0862,97.1705,97.0675,97.1705,45932.0
2021-05-18 11:50:00,103.75,103.75,103.63,103.64,62533.0,97.1611,97.1611,97.0488,97.0581,62533.0
2021-05-18 11:55:00,103.64,103.68,103.62,103.64,54656.0,97.0581,97.0956,97.0394,97.0581,54656.0
2021-05-18 12:00:00,103.63,103.63,103.57,103.6,65624.0,97.0488,97.0488,96.9926,97.0207,65624.0
2021-05-18 12:05:00,103.58,103.61,103.54,103.58,67613.0,97.0019,97.03,96.9645,97.0019,67613.0
2021-05-18 12:10:00,103.57,103.65,103.57,103.6,55941.0,96.9926,97.0675,96.9926,97.0207,55941.0
2021-05-18 12:15:00,103.59,103.63,103.57,103.61,73485.0,97.0113,97.0488,96.9926,97.03,73485.0
2021-05-18 12:20:00,103.62,103.69,103.6,103.68,72534.0,97.0394,97.105,97.0207,97.0956,72534.0
2021-05-18 12:25:00,103.68,103.69,103.61,103.63,205118.0,97.0956,97.105,97.03,97.0488,205118.0
2021-05-18 12:30:00,103.62,103.7,103.6,103.69,85769.0,97.0394,97.1143,97.0207,97.105,85769.0
2021-05-18 12:35:00,103.69,103.7,103.66,103.69,42194.0,97.105,97.1143,97.0769,97.105,42194.0
2021-05-18 12:40:00,103.68,103.72,103.67,103.68,41437.0,97.0956,97.133,97.0862,97.0956,41437.0
2021-05-18 12:45:00,103.68,103.73,103.65,103.72,40797.0,97.0956,97.1424,97.0675,97.133,40797.0
2021-05-18 12:50:00,103.72,103.75,103.7,103.74,47493.0,97.133,97.1611,97.1143,97.1518,47493.0
2021-05-18 12:55:00,103.75,103.76,103.67,103.69,75493.0,97.1611,97.1705,97.0862,97.105,75493.0
2021-05-18 13:00:00,103.7,103.75,103.68,103.73,45487.0,97.1143,97.1611,97.0956,97.1424,45487.0
2021-05-18 13:05:00,103.73,103.73,103.64,103.68,38647.0,97.1424,97.1424,97.0581,97.0956,38647.0
2021-05-18 13:10:00,103.69,103.71,103.64,103.64,34251.0,97.105,97.1237,97.0581,97.0581,34251.0
2021-05-18 13:15:00,103.64,103.7,103.62,103.69,23465.0,97.0581,97.1143,97.0394,97.105,23465.0
2021-05-18 13:20:00,103.69,103.72,103.67,103.69,39451.0,97.105,97.133,97.0862,97.105,39451.0
2021-05-18 13:25:00,103.69,103.74,103.68,103.71,50097.0,97.105,97.1518,97.0956,97.1237,50097.0
2021-05-18 13:30:00,103.71,103.73,103.66,103.69,53568.0,97.1237,97.1424,97.0769,97.105,53568.0
2021-05-18 13:35:00,103.69,103.72,103.64,103.68,64850.0,97.105,97.133,97.0581,97.0956,64850.0
2021-05-18 13:40:00,103.68,103.7,103.61,103.64,203683.0,97.0956,97.1143,97.03,97.0581,203683.0
2021-05-18 13:45:00,103.64,103.71,103.64,103.66,48969.0,97.0581,97.1237,97.0581,97.0769,48969.0
2021-05-18 13:50:00,103.66,103.71,103.66,103.69,30522.0,97.0769,97.1237,97.0769,97.105,30522.0
2021-05-18 13:55:00,103.69,103.72,103.63,103.63,47306.0,97.105,97.133,97.0488,97.0488,47306.0
2021-05-18 14:00:00,103.63,103.63,103.56,103.59,69005.0,97.0488,97.0488,96.9832,97.0113,69005.0
2021-05-18 14:05:00,103.58,103.65,103.58,103.62,42894.0,97.0019,97.0675,97.0019,97.0394,42894.0
2021-05-18 14:10:00,103.61,103.65,103.61,103.64,41687.0,97.03,97.0675,97.03,97.0581,41687.0
2021-05-18 14:15:00,103.63,103.64,103.58,103.58,194620.0,97.0488,97.0581,97.0019,97.0019,194620.0
2021-05-18 14:20:00,103.59,103.6,103.46,103.48,60338.0,97.0113,97.0207,96.8896,96.9083,60338.0
2021-05-18 14:25:00,103.48,103.51,103.43,103.48,58691.0,96.9083,96.9364,96.8615,96.9083,58691.0
2021-05-18 14:30:00,103.48,103.51,103.39,103.39,66664.0,96.9083,96.9364,96.824,96.824,66664.0
2021-05-18 14:35:00,103.4,103.43,103.33,103.35,168072.0,96.8334,96.8615,96.7678,96.7865,168072.0
2021-05-18 14:40:00,103.35,103.39,103.21,103.25,191604.0,96.7865,96.824,96.6554,96.6929,191604.0
2021-05-18 14:45:00,103.25,103.25,103.16,103.21,155863.0,96.6929,96.6929,96.6086,96.6554,155863.0
2021-05-18 14:50:00,103.21,103.35,103.19,103.34,92406.0,96.6554,96.7865,96.6367,96.7772,92406.0
2021-05-18 14:55:00,103.34,103.44,103.31,103.43,181132.0,96.7772,96.8708,96.7491,96.8615,181132.0
2021-05-18 15:00:00,103.42,103.47,103.37,103.47,81749.0,96.8521,96.8989,96.8053,96.8989,81749.0
2021-05-18 15:05:00,103.46,103.51,103.44,103.51,76877.0,96.8896,96.9364,96.8708,96.9364,76877.0
2021-05-18 15:10:00,103.51,103.54,103.36,103.39,108075.0,96.9364,96.9645,96.7959,96.824,108075.0
2021-05-18 15:15:00,103.39,103.47,103.36,103.46,93081.0,96.824,96.8989,96.7959,96.8896,93081.0
2021-05-18 15:20:00,103.46,103.47,103.42,103.44,73318.0,96.8896,96.8989,96.8521,96.8708,73318.0
2021-05-18 15:25:00,103.44,103.46,103.4,103.42,99815.0,96.8708,96.8896,96.8334,96.8521,99815.0
2021-05-18 15:30:00,103.43,103.52,103.39,103.5,224242.0,96.8615,96.9457,96.824,96.927,224242.0
2021-05-18 15:35:00,103.49,103.51,103.41,103.45,183746.0,96.9177,96.9364,96.8427,96.8802,183746.0
2021-05-18 15:40:00,103.45,103.52,103.44,103.48,184925.0,96.8802,96.9457,96.8708,96.9083,184925.0
2021-05-18 15:45:00,103.48,103.5,103.23,103.28,271781.0,96.9083,96.927,96.6742,96.721,271781.0
2021-05-18 15:50:00,103.27,103.28,103.03,103.06,444189.0,96.7116,96.721,96.4869,96.515,444189.0
2021-05-18 15:55:00,103.06,103.14,102.85,102.89,649179.0,96.515,96.5899,96.3183,96.3558,649179.0
2021-05-19 09:30:00,101.75,101.76,101.26,101.63,1042153.0,95.2882,95.2975,94.8293,95.1758,1042153.0
2021-05-19 09:35:00,101.63,101.69,100.91,101.09,791436.0,95.1758,95.232,94.5015,94.6701,791436.0
2021-05-19 09:40:00,101.09,101.35,100.95,101.25,697316.0,94.6701,94.9136,94.539,94.8199,697316.0
2021-05-19 09:45:00,101.24,101.29,101.05,101.09,412699.0,94.8105,94.8574,94.6326,94.6701,412699.0
2021-05-19 09:50:00,101.08,101.28,101.0,101.23,295492.0,94.6607,94.848,94.5858,94.8012,295492.0
2021-05-19 09:55:00,101.21,101.56,101.16,101.45,293683.0,94.7825,95.1102,94.7356,95.0072,293683.0
2021-05-19 10:00:00,101.44,101.51,101.04,101.08,324571.0,94.9978,95.0634,94.6232,94.6607,324571.0
2021-05-19 10:05:00,101.07,101.18,100.83,100.85,428125.0,94.6513,94.7544,94.4266,94.4453,428125.0
2021-05-19 10:10:00,100.84,100.94,100.71,100.9,287872.0,94.4359,94.5296,94.3142,94.4921,287872.0
2021-05-19 10:15:00,100.9,100.99,100.7,100.98,273853.0,94.4921,94.5764,94.3048,94.5671,273853.0
2021-05-19 10:20:00,100.99,101.03,100.73,100.73,169026.0,94.5764,94.6139,94.3329,94.3329,169026.0
2021-05-19 10:25:00,100.74,101.16,100.67,101.12,266626.0,94.3423,94.7356,94.2767,94.6982,266626.0
2021-05-19 10:30:00,101.11,101.13,100.92,101.07,147206.0,94.6888,94.7075,94.5109,94.6513,147206.0
2021-05-19 10:35:00,101.06,101.23,100.85,100.85,180813.0,94.642,94.8012,94.4453,94.4453,180813.0
2021-05-19 10:40:00,100.84,100.93,100.67,100.93,206372.0,94.4359,94.5202,94.2767,94.5202,206372.0
2021-05-19 10:45:00,100.93,100.99,100.77,100.92,252291.0,94.5202,94.5764,94.3704,94.5109,252291.0
2021-05-19 10:50:00,100.92,101.24,100.88,101.2,270383.0,94.5109,94.8105,94.4734,94.7731,270383.0
2021-05-19 10:55:00,101.2,101.29,101.1,101.22,457487.0,94.7731,94.8574,94.6794,94.7918,457487.0
2021-05-19 11:00:00,101.21,101.23,101.04,101.06,146331.0,94.7825,94.8012,94.6232,94.642,146331.0
2021-05-19 11:05:00,101.07,101.34,101.06,101.33,201555.0,94.6513,94.9042,94.642,94.8948,201555.0
2021-05-19 11:10:00,101.32,101.44,101.26,101.34,342568.0,94.8855,94.9978,94.8293,94.9042,342568.0
2021-05-19 11:15:00,101.35,101.38,101.19,101.2,166187.0,94.9136,94.9417,94.7637,94.7731,166187.0
2021-05-19 11:20:00,101.2,101.44,101.19,101.41,134651.0,94.7731,94.9978,94.7637,94.9697,134651.0
2021-05-19 11:25:00,101.42,101.49,101.37,101.47,139747.0,94.9791,95.0447,94.9323,95.0259,139747.0
2021-05-19 11:30:00,101.47,101.54,101.29,101.3,145526.0,95.0259,95.0915,94.8574,94.8667,145526.0
2021-05-19 11:35:00,101.31,101.33,101.23,101.29,55015.0,94.8761,94.8948,94.8012,94.8574,55015.0
2021-05-19 11:40:00,101.28,101.31,101.2,101.27,69855.0,94.848,94.8761,94.7731,94.8386,69855.0
2021-05-19 11:45:00,101.26,101.43,101.24,101.42,61050.0,94.8293,94.9885,94.8105,94.9791,61050.0
2021-05-19 11:50:00,101.42,101.47,101.37,101.45,62030.0,94.9791,95.0259,94.9323,95.0072,62030.0
2021-05-19 11:55:00,101.45,101.61,101.43,101.58,65372.0,95.0072,95.157,94.9885,95.129,65372.0
2021-05-19 12:00:00,101.58,101.58,101.5,101.56,92365.0,95.129,95.129,95.054,95.1102,92365.0
2021-05-19 12:05:00,101.57,101.72,101.55,101.68,72208.0,95.1196,95.2601,95.1009,95.2226,72208.0
2021-05-19 12:10:00,101.68,101.72,101.66,101.7,65511.0,95.2226,95.2601,95.2039,95.2413,65511.0
2021-05-19 12:15:00,101.7,101.87,101.7,101.86,41563.0,95.2413,95.4005,95.2413,95.3912,41563.0
2021-05-19 12:20:00,101.86,101.88,101.79,101.87,53320.0,95.3912,95.4099,95.3256,95.4005,53320.0
2021-05-19 12:25:00,101.87,101.87,101.75,101.78,98088.0,95.4005,95.4005,95.2882,95.3163,98088.0
2021-05-19 12:30:00,101.78,101.81,101.73,101.78,56266.0,95.3163,95.3443,95.2694,95.3163,56266.0
2021-05-19 12:35:00,101.78,101.89,101.72,101.84,95461.0,95.3163,95.4193,95.2601,95.3724,95461.0
2021-05-19 12:40:00,101.84,101.95,101.8,101.87,129438.0,95.3724,95.4755,95.335,95.4005,129438.0
2021-05-19 12:45:00,101.87,101.94,101.83,101.93,49740.0,95.4005,95.4661,95.3631,95.4567,49740.0
2021-05-19 12:50:00,101.94,102.0,101.88,101.98,75336.0,95.4661,95.5223,95.4099,95.5036,75336.0
2021-05-19 12:55:00,101.97,102.02,101.96,101.98,68672.0,95.4942,95.541,95.4848,95.5036,68672.0
2021-05-19 13:00:00,101.98,102.06,101.96,102.03,93453.0,95.5036,95.5785,95.4848,95.5504,93453.0
2021-05-19 13:05:00,102.02,102.17,102.0,102.07,103174.0,95.541,95.6815,95.5223,95.5878,103174.0
2021-05-19 13:10:00,102.08,102.18,102.08,102.15,37431.0,95.5972,95.6908,95.5972,95.6628,37431.0
2021-05-19 13:15:00,102.15,102.22,102.14,102.18,127716.0,95.6628,95.7283,95.6534,95.6908,127716.0
2021-05-19 13:20:00,102.18,102.22,102.06,102.06,56623.0,95.6908,95.7283,95.5785,95.5785,56623.0
2021-05-19 13:25:00,102.05,102.08,101.97,102.07,167895.0,95.5691,95.5972,95.4942,95.5878,167895.0
2021-05-19 13:30:00,102.07,102.07,101.97,101.98,42116.0,95.5878,95.5878,95.4942,95.5036,42116.0
2021-05-19 13:35:00,101.98,102.0,101.84,101.95,90923.0,95.5036,95.5223,95.3724,95.4755,90923.0
2021-05-19 13:40:00,101.95,101.96,101.89,101.91,54450.0,95.4755,95.4848,95.4193,95.438,54450.0
2021-05-19 13:45:00,101.91,102.05,101.9,102.04,52750.0,95.438,95.5691,95.4286,95.5597,52750.0
2021-05-19 13:50:00,102.04,102.1,101.98,102.09,49890.0,95.5597,95.6159,95.5036,95.6066,49890.0
2021-05-19 13:55:00,102.08,102.1,102.0,102.01,52994.0,95.5972,95.6159,95.5223,95.5316,52994.0
2021-05-19 14:00:00,102.01,102.16,101.7,101.74,150304.0,95.5316,95.6721,95.2413,95.2788,150304.0
2021-05-19 14:05:00,101.75,101.8,101.53,101.73,198956.0,95.2882,95.335,95.0821,95.2694,198956.0
2021-05-19 14:10:00,101.72,101.76,101.54,101.61,81716.0,95.2601,95.2975,95.0915,95.157,81716.0
2021-05-19 14:15:00,101.6,101.6,101.39,101.51,278740.0,95.1477,95.1477,94.951,95.0634,278740.0
2021-05-19 14:20:00,101.52,102.1,101.51,102.02,319880.0,95.0728,95.6159,95.0634,95.541,319880.0
2021-05-19 14:25:00,102.0,102.03,101.82,101.91,120418.0,95.5223,95.5504,95.3537,95.438,120418.0
2021-05-19 14:30:00,101.91,102.06,101.76,101.77,204591.0,95.438,95.5785,95.2975,95.3069,204591.0
2021-05-19 14:35:00,101.78,101.88,101.58,101.65,93331.0,95.3163,95.4099,95.129,95.1945,93331.0
2021-05-19 14:40:00,101.64,101.69,101.57,101.61,109045.0,95.1851,95.232,95.1196,95.157,109045.0
2021-05-19 14:45:00,101.62,101.7,101.55,101.62,121805.0,95.1664,95.2413,95.1009,95.1664,121805.0
2021-05-19 14:50:00,101.63,101.67,101.57,101.64,65272.0,95.1758,95.2132,95.1196,95.1851,65272.0
2021-05-19 14:55:00,101.64,101.82,101.58,101.61,198092.0,95.1851,95.3537,95.129,95.157,198092.0
2021-05-19 15:00:00,101.61,101.62,101.48,101.57,236007.0,95.157,95.1664,95.0353,95.1196,236007.0
2021-05-19 15:05:00,101.58,101.77,101.55,101.75,74252.0,95.129,95.3069,95.1009,95.2882,74252.0
2021-05-19 15:10:00,101.74,101.92,101.72,101.81,128378.0,95.2788,95.4474,95.2601,95.3443,128378.0
2021-05-19 15:15:00,101.78,101.91,101.78,101.87,173626.0,95.3163,95.438,95.3163,95.4005,173626.0
2021-05-19 15:20:00,101.87,102.09,101.8,102.02,194731.0,95.4005,95.6066,95.335,95.541,194731.0
2021-05-19 15:25:00,102.03,102.14,101.97,102.09,134678.0,95.5504,95.6534,95.4942,95.6066,134678.0
2021-05-19 15:30:00,102.09,102.1,101.87,101.95,184014.0,95.6066,95.6159,95.4005,95.4755,184014.0
2021-05-19 15:35:00,101.95,102.03,101.91,102.03,136306.0,95.4755,95.5504,95.438,95.5504,136306.0
2021-05-19 15:40:00,102.03,102.08,101.97,102.02,165007.0,95.5504,95.5972,95.4942,95.541,165007.0
2021-05-19 15:45:00,102.01,102.03,101.85,101.97,159977.0,95.5316,95.5504,95.3818,95.4942,159977.0
2021-05-19 15:50:00,101.98,102.18,101.95,102.15,362926.0,95.5036,95.6908,95.4755,95.6628,362926.0
2021-05-19 15:55:00,102.14,102.32,102.12,102.3,703675.0,95.6534,95.822,95.6347,95.8032,703675.0
2021-05-20 09:30:00,102.48,102.56,102.34,102.34,203679.0,95.9718,96.0467,95.8407,95.8407,203679.0
2021-05-20 09:35:00,102.33,102.52,102.17,102.18,463848.0,95.8313,96.0093,95.6815,95.6908,463848.0
2021-05-20 09:40:00,102.19,102.19,101.92,102.01,495206.0,95.7002,95.7002,95.4474,95.5316,495206.0
2021-05-20 09:45:00,102.02,102.34,101.99,102.32,337767.0,95.541,95.8407,95.5129,95.822,337767.0
2021-05-20 09:50:00,102.32,102.4,102.12,102.3,254293.0,95.822,95.8969,95.6347,95.8032,254293.0
2021-05-20 09:55:00,102.31,102.39,102.25,102.27,177282.0,95.8126,95.8875,95.7564,95.7751,177282.0
2021-05-20 10:00:00,102.28,102.43,102.17,102.4,212454.0,95.7845,95.925,95.6815,95.8969,212454.0
2021-05-20 10:05:00,102.39,102.45,102.14,102.19,111508.0,95.8875,95.9437,95.6534,95.7002,111508.0
2021-05-20 10:10:00,102.18,102.26,102.12,102.13,146755.0,95.6908,95.7658,95.6347,95.644,146755.0
2021-05-20 10:15:00,102.14,102.18,102.09,102.17,170334.0,95.6534,95.6908,95.6066,95.6815,170334.0
2021-05-20 10:20:00,102.18,102.19,102.06,102.1,89999.0,95.6908,95.7002,95.5785,95.6159,89999.0
2021-05-20 10:25:00,102.11,102.22,102.07,102.1,114567.0,95.6253,95.7283,95.5878,95.6159,114567.0
2021-05-20 10:30:00,102.1,102.19,102.07,102.15,102536.0,95.6159,95.7002,95.5878,95.6628,102536.0
2021-05-20 10:35:00,102.14,102.2,102.03,102.18,86862.0,95.6534,95.7096,95.5504,95.6908,86862.0
2021-05-20 10:40:00,102.19,102.22,102.08,102.15,73800.0,95.7002,95.7283,95.5972,95.6628,73800.0
2021-05-20 10:45:00,102.15,102.26,102.15,102.2,83611.0,95.6628,95.7658,95.6628,95.7096,83611.0
2021-05-20 10:50:00,102.19,102.27,102.17,102.25,96312.0,95.7002,95.7751,95.6815,95.7564,96312.0
2021-05-20 10:55:00,102.26,102.27,102.18,102.19,57045.0,95.7658,95.7751,95.6908,95.7002,57045.0
2021-05-20 11:00:00,102.19,102.42,102.19,102.4,67322.0,95.7002,95.9156,95.7002,95.8969,67322.0
2021-05-20 11:05:00,102.39,102.43,102.35,102.4,61290.0,95.8875,95.925,95.8501,95.8969,61290.0
2021-05-20 11:10:00,102.41,102.46,102.35,102.35,60389.0,95.9062,95.9531,95.8501,95.8501,60389.0
2021-05-20 11:15:00,102.35,102.4,102.29,102.31,68600.0,95.8501,95.8969,95.7939,95.8126,68600.0
2021-05-20 11:20:00,102.32,102.36,102.28,102.31,37375.0,95.822,95.8594,95.7845,95.8126,37375.0
2021-05-20 11:25:00,102.31,102.36,102.3,102.32,260983.0,95.8126,95.8594,95.8032,95.822,260983.0
2021-05-20 11:30:00,102.32,102.53,102.31,102.51,95075.0,95.822,96.0186,95.8126,95.9999,95075.0
2021-05-20 11:35:00,102.51,102.59,102.5,102.57,68874.0,95.9999,96.0748,95.9905,96.0561,68874.0
2021-05-20 11:40:00,102.58,102.59,102.48,102.57,60729.0,96.0654,96.0748,95.9718,96.0561,60729.0
2021-05-20 11:45:00,102.57,102.64,102.56,102.64,45576.0,96.0561,96.1216,96.0467,96.1216,45576.0
2021-05-20 11:50:00,102.64,102.67,102.55,102.57,70028.0,96.1216,96.1497,96.0374,96.0561,70028.0
2021-05-20 11:55:00,102.58,102.64,102.49,102.49,74704.0,96.0654,96.1216,95.9812,95.9812,74704.0
2021-05-20 12:00:00,102.5,102.5,102.37,102.39,148910.0,95.9905,95.9905,95.8688,95.8875,148910.0
2021-05-20 12:05:00,102.39,102.45,102.36,102.42,105069.0,95.8875,95.9437,95.8594,95.9156,105069.0
2021-05-20 12:10:00,102.43,102.52,102.42,102.44,67165.0,95.925,96.0093,95.9156,95.9343,67165.0
2021-05-20 12:15:00,102.44,102.49,102.36,102.36,70531.0,95.9343,95.9812,95.8594,95.8594,70531.0
2021-05-20 12:20:00,102.37,102.43,102.28,102.31,76507.0,95.8688,95.925,95.7845,95.8126,76507.0
2021-05-20 12:25:00,102.31,102.33,102.2,102.22,70031.0,95.8126,95.8313,95.7096,95.7283,70031.0
2021-05-20 12:30:00,102.22,102.32,102.2,102.27,77655.0,95.7283,95.822,95.7096,95.7751,77655.0
2021-05-20 12:35:00,102.26,102.26,102.1,102.15,149600.0,95.7658,95.7658,95.6159,95.6628,149600.0
2021-05-20 12:40:00,102.16,102.2,102.06,102.09,90047.0,95.6721,95.7096,95.5785,95.6066,90047.0
2021-05-20 12:45:00,102.08,102.24,102.08,102.22,59428.0,95.5972,95.747,95.5972,95.7283,59428.0
2021-05-20 12:50:00,102.22,102.28,102.21,102.26,76170.0,95.7283,95.7845,95.7189,95.7658,76170.0
2021-05-20 12:55:00,102.25,102.32,102.22,102.31,37213.0,95.7564,95.822,95.7283,95.8126,37213.0
2021-05-20 13:00:00,102.3,102.3,102.25,102.27,36642.0,95.8032,95.8032,95.7564,95.7751,36642.0
2021-05-20 13:05:00,102.27,102.35,102.26,102.35,50954.0,95.7751,95.8501,95.7658,95.8501,50954.0
2021-05-20 13:10:00,102.35,102.44,102.34,102.42,70586.0,95.8501,95.9343,95.8407,95.9156,70586.0
2021-05-20 13:15:00,102.42,102.48,102.42,102.46,35530.0,95.9156,95.9718,95.9156,95.9531,35530.0
2021-05-20 13:20:00,102.47,102.47,102.42,102.42,30973.0,95.9624,95.9624,95.9156,95.9156,30973.0
2021-05-20 13:25:00,102.43,102.47,102.39,102.43,35465.0,95.925,95.9624,95.8875,95.925,35465.0
2021-05-20 13:30:00,102.43,102.47,102.41,102.43,61849.0,95.925,95.9624,95.9062,95.925,61849.0
2021-05-20 13:35:00,102.43,102.48,102.41,102.47,58444.0,95.925,95.9718,95.9062,95.9624,58444.0
2021-05-20 13:40:00,102.47,102.51,102.46,102.48,80938.0,95.9624,95.9999,95.9531,95.9718,80938.0
2021-05-20 13:45:00,102.49,102.5,102.45,102.5,27071.0,95.9812,95.9905,95.9437,95.9905,27071.0
2021-05-20 13:50:00,102.5,102.51,102.28,102.37,117001.0,95.9905,95.9999,95.7845,95.8688,117001.0
2021-05-20 13:55:00,102.36,102.4,102.3,102.38,31265.0,95.8594,95.8969,95.8032,95.8781,31265.0
2021-05-20 14:00:00,102.39,102.46,102.37,102.38,74389.0,95.8875,95.9531,95.8688,95.8781,74389.0
2021-05-20 14:05:00,102.38,102.42,102.36,102.41,64347.0,95.8781,95.9156,95.8594,95.9062,64347.0
2021-05-20 14:10:00,102.41,102.44,102.35,102.39,28392.0,95.9062,95.9343,95.8501,95.8875,28392.0
2021-05-20 14:15:00,102.39,102.44,102.34,102.43,28308.0,95.8875,95.9343,95.8407,95.925,28308.0
2021-05-20 14:20:00,102.42,102.44,102.38,102.4,40733.0,95.9156,95.9343,95.8781,95.8969,40733.0
2021-05-20 14:25:00,102.4,102.5,102.38,102.5,61955.0,95.8969,95.9905,95.8781,95.9905,61955.0
2021-05-20 14:30:00,102.51,102.53,102.43,102.45,64514.0,95.9999,96.0186,95.925,95.9437,64514.0
2021-05-20 14:35:00,102.45,102.53,102.45,102.52,34443.0,95.9437,96.0186,95.9437,96.0093,34443.0
2021-05-20 14:40:00,102.51,102.6,102.49,102.57,34719.0,95.9999,96.0842,95.9812,96.0561,34719.0
2021-05-20 14:45:00,102.57,102.6,102.53,102.59,273229.0,96.0561,96.0842,96.0186,96.0748,273229.0
2021-05-20 14:50:00,102.58,102.63,102.55,102.62,130699.0,96.0654,96.1123,96.0374,96.1029,130699.0
2021-05-20 14:55:00,102.61,102.64,102.53,102.56,295969.0,96.0935,96.1216,96.0186,96.0467,295969.0
2021-05-20 15:00:00,102.56,102.64,102.49,102.57,232241.0,96.0467,96.1216,95.9812,96.0561,232241.0
2021-05-20 15:05:00,102.58,102.59,102.54,102.59,64375.0,96.0654,96.0748,96.028,96.0748,64375.0
2021-05-20 15:10:00,102.59,102.71,102.57,102.68,312228.0,96.0748,96.1872,96.0561,96.1591,312228.0
2021-05-20 15:15:00,102.68,102.76,102.67,102.73,160380.0,96.1591,96.234,96.1497,96.2059,160380.0
2021-05-20 15:20:00,102.73,102.81,102.71,102.8,270377.0,96.2059,96.2808,96.1872,96.2715,270377.0
2021-05-20 15:25:00,102.81,102.9,102.8,102.88,245519.0,96.2808,96.3651,96.2715,96.3464,245519.0
2021-05-20 15:30:00,102.88,102.88,102.7,102.71,385003.0,96.3464,96.3464,96.1778,96.1872,385003.0
2021-05-20 15:35:00,102.71,102.74,102.62,102.63,164691.0,96.1872,96.2153,96.1029,96.1123,164691.0
2021-05-20 15:40:00,102.63,102.69,102.58,102.64,376404.0,96.1123,96.1685,96.0654,96.1216,376404.0
2021-05-20 15:45:00,102.64,102.7,102.54,102.55,330480.0,96.1216,96.1778,96.028,96.0374,330480.0
2021-05-20 15:50:00,102.55,102.66,102.5,102.65,475220.0,96.0374,96.1404,95.9905,96.131,475220.0
2021-05-20 15:55:00,102.65,102.65,102.45,102.55,657675.0,96.131,96.131,95.9437,96.0374,657675.0
2021-05-21 09:30:00,103.12,103.39,103.08,103.29,342806.0,96.5712,96.824,96.5337,96.7304,342806.0
2021-05-21 09:35:00,103.28,103.72,103.26,103.67,360027.0,96.721,97.133,96.7023,97.0862,360027.0
2021-05-21 09:40:00,103.67,103.85,103.59,103.81,372838.0,97.0862,97.2548,97.0113,97.2173,372838.0
2021-05-21 09:45:00,103.81,103.88,103.61,103.69,368193.0,97.2173,97.2829,97.03,97.105,368193.0
2021-05-21 09:50:00,103.69,103.86,103.52,103.75,334190.0,97.105,97.2642,96.9457,97.1611,334190.0
2021-05-21 09:55:00,103.74,103.85,103.71,103.74,598874.0,97.1518,97.2548,97.1237,97.1518,598874.0
2021-05-21 10:00:00,103.75,103.76,103.52,103.59,397389.0,97.1611,97.1705,96.9457,97.0113,397389.0
2021-05-21 10:05:00,103.59,103.79,103.56,103.78,258393.0,97.0113,97.1986,96.9832,97.1892,258393.0
2021-05-21 10:10:00,103.78,103.83,103.59,103.62,303723.0,97.1892,97.2361,97.0113,97.0394,303723.0
2021-05-21 10:15:00,103.62,103.72,103.57,103.64,233084.0,97.0394,97.133,96.9926,97.0581,233084.0
2021-05-21 10:20:00,103.64,103.66,103.44,103.44,127943.0,97.0581,97.0769,96.8708,96.8708,127943.0
2021-05-21 10:25:00,103.45,103.56,103.37,103.46,227077.0,96.8802,96.9832,96.8053,96.8896,227077.0
2021-05-21 10:30:00,103.47,103.61,103.45,103.59,190174.0,96.8989,97.03,96.8802,97.0113,190174.0
2021-05-21 10:35:00,103.59,103.63,103.38,103.44,160250.0,97.0113,97.0488,96.8146,96.8708,160250.0
2021-05-21 10:40:00,103.43,103.5,103.38,103.44,152168.0,96.8615,96.927,96.8146,96.8708,152168.0
2021-05-21 10:45:00,103.44,103.53,103.38,103.52,112768.0,96.8708,96.9551,96.8146,96.9457,112768.0
2021-05-21 10:50:00,103.52,103.6,103.5,103.57,151246.0,96.9457,97.0207,96.927,96.9926,151246.0
2021-05-21 10:55:00,103.58,103.67,103.57,103.64,120670.0,97.0019,97.0862,96.9926,97.0581,120670.0
2021-05-21 11:00:00,103.65,103.67,103.6,103.64,120800.0,97.0675,97.0862,97.0207,97.0581,120800.0
2021-05-21 11:05:00,103.65,103.7,103.65,103.66,215562.0,97.0675,97.1143,97.0675,97.0769,215562.0
2021-05-21 11:10:00,103.66,103.7,103.57,103.62,383953.0,97.0769,97.1143,96.9926,97.0394,383953.0
2021-05-21 11:15:00,103.62,103.64,103.52,103.55,384624.0,97.0394,97.0581,96.9457,96.9738,384624.0
2021-05-21 11:20:00,103.55,103.69,103.55,103.58,120701.0,96.9738,97.105,96.9738,97.0019,120701.0
2021-05-21 11:25:00,103.59,103.61,103.47,103.49,121538.0,97.0113,97.03,96.8989,96.9177,121538.0
2021-05-21 11:30:00,103.49,103.55,103.45,103.52,87262.0,96.9177,96.9738,96.8802,96.9457,87262.0
2021-05-21 11:35:00,103.52,103.54,103.45,103.47,72293.0,96.9457,96.9645,96.8802,96.8989,72293.0
2021-05-21 11:40:00,103.47,103.51,103.44,103.44,73633.0,96.8989,96.9364,96.8708,96.8708,73633.0
2021-05-21 11:45:00,103.45,103.5,103.41,103.45,98800.0,96.8802,96.927,96.8427,96.8802,98800.0
2021-05-21 11:50:00,103.46,103.47,103.32,103.34,151705.0,96.8896,96.8989,96.7585,96.7772,151705.0
2021-05-21 11:55:00,103.33,103.37,103.28,103.32,84928.0,96.7678,96.8053,96.721,96.7585,84928.0
2021-05-21 12:00:00,103.32,103.34,103.26,103.32,140429.0,96.7585,96.7772,96.7023,96.7585,140429.0
2021-05-21 12:05:00,103.32,103.34,103.0,103.0,235857.0,96.7585,96.7772,96.4588,96.4588,235857.0
2021-05-21 12:10:00,103.01,103.18,102.99,103.15,75686.0,96.4681,96.6273,96.4494,96.5992,75686.0
2021-05-21 12:15:00,103.14,103.14,103.04,103.09,132539.0,96.5899,96.5899,96.4962,96.5431,132539.0
2021-05-21 12:20:00,103.08,103.12,103.04,103.05,52143.0,96.5337,96.5712,96.4962,96.5056,52143.0
2021-05-21 12:25:00,103.05,103.09,103.0,103.04,74683.0,96.5056,96.5431,96.4588,96.4962,74683.0
2021-05-21 12:30:00,103.04,103.08,102.97,102.98,53306.0,96.4962,96.5337,96.4307,96.44,53306.0
2021-05-21 12:35:00,102.98,103.0,102.93,102.99,73256.0,96.44,96.4588,96.3932,96.4494,73256.0
2021-05-21 12:40:00,102.99,103.1,102.99,103.09,65253.0,96.4494,96.5524,96.4494,96.5431,65253.0
2021-05-21 12:45:00,103.08,103.08,102.94,102.96,95049.0,96.5337,96.5337,96.4026,96.4213,95049.0
2021-05-21 12:50:00,102.95,102.96,102.83,102.83,61982.0,96.4119,96.4213,96.2996,96.2996,61982.0
2021-05-21 12:55:00,102.83,102.84,102.68,102.79,95975.0,96.2996,96.3089,96.1591,96.2621,95975.0
2021-05-21 13:00:00,102.79,102.89,102.76,102.89,63627.0,96.2621,96.3558,96.234,96.3558,63627.0
2021-05-21 13:05:00,102.89,102.93,102.88,102.89,37877.0,96.3558,96.3932,96.3464,96.3558,37877.0
2021-05-21 13:10:00,102.9,102.92,102.85,102.85,30978.0,96.3651,96.3839,96.3183,96.3183,30978.0
2021-05-21 13:15:00,102.84,102.91,102.84,102.89,43284.0,96.3089,96.3745,96.3089,96.3558,43284.0
2021-05-21 13:20:00,102.89,103.01,102.87,102.97,56559.0,96.3558,96.4681,96.337,96.4307,56559.0
2021-05-21 13:25:00,102.96,103.05,102.94,103.03,71930.0,96.4213,96.5056,96.4026,96.4869,71930.0
2021-05-21 13:30:00,103.03,103.14,103.02,103.14,79202.0,96.4869,96.5899,96.4775,96.5899,79202.0
2021-05-21 13:35:00,103.14,103.21,103.12,103.2,75690.0,96.5899,96.6554,96.5712,96.6461,75690.0
2021-05-21 13:40:00,103.19,103.19,103.08,103.11,70569.0,96.6367,96.6367,96.5337,96.5618,70569.0
2021-05-21 13:45:00,103.11,103.15,103.1,103.14,47189.0,96.5618,96.5992,96.5524,96.5899,47189.0
2021-05-21 13:50:00,103.14,103.17,103.12,103.15,39917.0,96.5899,96.618,96.5712,96.5992,39917.0
2021-05-21 13:55:00,103.16,103.17,103.12,103.15,47822.0,96.6086,96.618,96.5712,96.5992,47822.0
2021-05-21 14:00:00,103.16,103.19,103.12,103.19,52514.0,96.6086,96.6367,96.5712,96.6367,52514.0
2021-05-21 14:05:00,103.19,103.27,103.17,103.23,94054.0,96.6367,96.7116,96.618,96.6742,94054.0
2021-05-21 14:10:00,103.22,103.3,103.2,103.26,210763.0,96.6648,96.7397,96.6461,96.7023,210763.0
2021-05-21 14:15:00,103.25,103.28,103.24,103.27,77721.0,96.6929,96.721,96.6835,96.7116,77721.0
2021-05-21 14:20:00,103.27,103.28,103.2,103.25,64489.0,96.7116,96.721,96.6461,96.6929,64489.0
2021-05-21 14:25:00,103.24,103.26,103.15,103.17,68469.0,96.6835,96.7023,96.5992,96.618,68469.0
2021-05-21 14:30:00,103.19,103.24,103.18,103.19,53678.0,96.6367,96.6835,96.6273,96.6367,53678.0
2021-05-21 14:35:00,103.19,103.22,103.05,103.09,170701.0,96.6367,96.6648,96.5056,96.5431,170701.0
2021-05-21 14:40:00,103.1,103.11,103.02,103.06,54390.0,96.5524,96.5618,96.4775,96.515,54390.0
2021-05-21 14:45:00,103.07,103.15,103.07,103.13,37786.0,96.5243,96.5992,96.5243,96.5805,37786.0
2021-05-21 14:50:00,103.13,103.21,103.13,103.2,56752.0,96.5805,96.6554,96.5805,96.6461,56752.0
2021-05-21 14:55:00,103.21,103.24,103.17,103.2,89964.0,96.6554,96.6835,96.618,96.6461,89964.0
2021-05-21 15:00:00,103.2,103.2,103.12,103.17,60862.0,96.6461,96.6461,96.5712,96.618,60862.0
2021-05-21 15:05:00,103.17,103.22,103.16,103.2,44821.0,96.618,96.6648,96.6086,96.6461,44821.0
2021-05-21 15:10:00,103.19,103.3,103.18,103.26,170671.0,96.6367,96.7397,96.6273,96.7023,170671.0
2021-05-21 15:15:00,103.26,103.35,103.24,103.3,211266.0,96.7023,96.7865,96.6835,96.7397,211266.0
2021-05-21 15:20:00,103.3,103.35,103.29,103.33,196335.0,96.7397,96.7865,96.7304,96.7678,196335.0
2021-05-21 15:25:00,103.32,103.33,103.26,103.29,168533.0,96.7585,96.7678,96.7023,96.7304,168533.0
2021-05-21 15:30:00,103.29,103.3,103.18,103.19,106655.0,96.7304,96.7397,96.6273,96.6367,106655.0
2021-05-21 15:35:00,103.2,103.27,103.18,103.2,185120.0,96.6461,96.7116,96.6273,96.6461,185120.0
2021-05-21 15:40:00,103.2,103.21,103.07,103.07,171153.0,96.6461,96.6554,96.5243,96.5243,171153.0
2021-05-21 15:45:00,103.08,103.21,103.0,103.19,229881.0,96.5337,96.6554,96.4588,96.6367,229881.0
2021-05-21 15:50:00,103.19,103.22,103.11,103.16,400070.0,96.6367,96.6648,96.5618,96.6086,400070.0
2021-05-21 15:55:00,103.16,103.18,103.01,103.05,831277.0,96.6086,96.6273,96.4681,96.5056,831277.0
2021-05-24 09:30:00,103.67,103.67,103.38,103.5,224385.0,97.0862,97.0862,96.8146,96.927,224385.0
2021-05-24 09:35:00,103.53,103.61,103.26,103.28,136879.0,96.9551,97.03,96.7023,96.721,136879.0
2021-05-24 09:40:00,103.28,103.33,103.12,103.22,240331.0,96.721,96.7678,96.5712,96.6648,240331.0
2021-05-24 09:45:00,103.21,103.36,103.2,103.28,206700.0,96.6554,96.7959,96.6461,96.721,206700.0
2021-05-24 09:50:00,103.28,103.32,103.16,103.3,137001.0,96.721,96.7585,96.6086,96.7397,137001.0
2021-05-24 09:55:00,103.29,103.44,103.29,103.43,100790.0,96.7304,96.8708,96.7304,96.8615,100790.0
2021-05-24 10:00:00,103.44,103.55,103.41,103.52,130123.0,96.8708,96.9738,96.8427,96.9457,130123.0
2021-05-24 10:05:00,103.53,103.59,103.44,103.56,74839.0,96.9551,97.0113,96.8708,96.9832,74839.0
2021-05-24 10:10:00,103.56,103.57,103.36,103.44,60362.0,96.9832,96.9926,96.7959,96.8708,60362.0
2021-05-24 10:15:00,103.43,103.48,103.29,103.31,124143.0,96.8615,96.9083,96.7304,96.7491,124143.0
2021-05-24 10:20:00,103.32,103.44,103.27,103.3,91527.0,96.7585,96.8708,96.7116,96.7397,91527.0
2021-05-24 10:25:00,103.29,103.36,103.25,103.28,116613.0,96.7304,96.7959,96.6929,96.721,116613.0
2021-05-24 10:30:00,103.29,103.46,103.28,103.45,89434.0,96.7304,96.8896,96.721,96.8802,89434.0
2021-05-24 10:35:00,103.45,103.49,103.4,103.44,53665.0,96.8802,96.9177,96.8334,96.8708,53665.0
2021-05-24 10:40:00,103.43,103.52,103.39,103.4,57087.0,96.8615,96.9457,96.824,96.8334,57087.0
2021-05-24 10:45:00,103.4,103.42,103.34,103.41,62754.0,96.8334,96.8521,96.7772,96.8427,62754.0
2021-05-24 10:50:00,103.42,103.52,103.4,103.47,48681.0,96.8521,96.9457,96.8334,96.8989,48681.0
2021-05-24 10:55:00,103.47,103.47,103.37,103.38,80005.0,96.8989,96.8989,96.8053,96.8146,80005.0
2021-05-24 11:00:00,103.4,103.44,103.34,103.35,67216.0,96.8334,96.8708,96.7772,96.7865,67216.0
2021-05-24 11:05:00,103.35,103.39,103.33,103.35,49550.0,96.7865,96.824,96.7678,96.7865,49550.0
2021-05-24 11:10:00,103.35,103.37,103.28,103.29,66924.0,96.7865,96.8053,96.721,96.7304,66924.0
2021-05-24 11:15:00,103.29,103.42,103.29,103.42,41682.0,96.7304,96.8521,96.7304,96.8521,41682.0
2021-05-24 11:20:00,103.41,103.43,103.37,103.43,52730.0,96.8427,96.8615,96.8053,96.8615,52730.0
2021-05-24 11:25:00,103.43,103.53,103.42,103.52,67720.0,96.8615,96.9551,96.8521,96.9457,67720.0
2021-05-24 11:30:00,103.52,103.55,103.5,103.52,56019.0,96.9457,96.9738,96.927,96.9457,56019.0
2021-05-24 11:35:00,103.52,103.54,103.44,103.47,142579.0,96.9457,96.9645,96.8708,96.8989,142579.0
2021-05-24 11:40:00,103.48,103.54,103.48,103.51,46381.0,96.9083,96.9645,96.9083,96.9364,46381.0
2021-05-24 11:45:00,103.5,103.53,103.44,103.45,57255.0,96.927,96.9551,96.8708,96.8802,57255.0
2021-05-24 11:50:00,103.45,103.46,103.39,103.4,49027.0,96.8802,96.8896,96.824,96.8334,49027.0
2021-05-24 11:55:00,103.4,103.44,103.37,103.4,81517.0,96.8334,96.8708,96.8053,96.8334,81517.0
2021-05-24 12:00:00,103.4,103.43,103.36,103.36,53838.0,96.8334,96.8615,96.7959,96.7959,53838.0
2021-05-24 12:05:00,103.36,103.38,103.34,103.36,45344.0,96.7959,96.8146,96.7772,96.7959,45344.0
2021-05-24 12:10:00,103.36,103.4,103.33,103.37,68314.0,96.7959,96.8334,96.7678,96.8053,68314.0
2021-05-24 12:15:00,103.37,103.42,103.36,103.37,32862.0,96.8053,96.8521,96.7959,96.8053,32862.0
2021-05-24 12:20:00,103.37,103.42,103.36,103.41,52990.0,96.8053,96.8521,96.7959,96.8427,52990.0
2021-05-24 12:25:00,103.4,103.44,103.36,103.38,45313.0,96.8334,96.8708,96.7959,96.8146,45313.0
2021-05-24 12:30:00,103.38,103.46,103.38,103.46,36341.0,96.8146,96.8896,96.8146,96.8896,36341.0
2021-05-24 12:35:00,103.45,103.55,103.45,103.51,112270.0,96.8802,96.9738,96.8802,96.9364,112270.0
2021-05-24 12:40:00,103.51,103.52,103.47,103.52,416253.0,96.9364,96.9457,96.8989,96.9457,416253.0
2021-05-24 12:45:00,103.52,103.52,103.48,103.5,71597.0,96.9457,96.9457,96.9083,96.927,71597.0
2021-05-24 12:50:00,103.49,103.55,103.45,103.48,88008.0,96.9177,96.9738,96.8802,96.9083,88008.0
2021-05-24 12:55:00,103.48,103.54,103.47,103.5,24896.0,96.9083,96.9645,96.8989,96.927,24896.0
2021-05-24 13:00:00,103.5,103.56,103.5,103.56,18092.0,96.927,96.9832,96.927,96.9832,18092.0
2021-05-24 13:05:00,103.56,103.57,103.46,103.49,100494.0,96.9832,96.9926,96.8896,96.9177,100494.0
2021-05-24 13:10:00,103.49,103.55,103.47,103.53,217385.0,96.9177,96.9738,96.8989,96.9551,217385.0
2021-05-24 13:15:00,103.53,103.55,103.49,103.5,39284.0,96.9551,96.9738,96.9177,96.927,39284.0
2021-05-24 13:20:00,103.49,103.51,103.48,103.51,28483.0,96.9177,96.9364,96.9083,96.9364,28483.0
2021-05-24 13:25:00,103.51,103.59,103.51,103.59,25206.0,96.9364,97.0113,96.9364,97.0113,25206.0
2021-05-24 13:30:00,103.58,103.66,103.58,103.61,48182.0,97.0019,97.0769,97.0019,97.03,48182.0
2021-05-24 13:35:00,103.61,103.61,103.56,103.6,24973.0,97.03,97.03,96.9832,97.0207,24973.0
2021-05-24 13:40:00,103.59,103.62,103.57,103.61,30306.0,97.0113,97.0394,96.9926,97.03,30306.0
2021-05-24 13:45:00,103.6,103.64,103.59,103.62,22530.0,97.0207,97.0581,97.0113,97.0394,22530.0
2021-05-24 13:50:00,103.62,103.64,103.59,103.6,23748.0,97.0394,97.0581,97.0113,97.0207,23748.0
2021-05-24 13:55:00,103.6,103.65,103.59,103.64,28360.0,97.0207,97.0675,97.0113,97.0581,28360.0
2021-05-24 14:00:00,103.64,103.68,103.63,103.65,34632.0,97.0581,97.0956,97.0488,97.0675,34632.0
2021-05-24 14:05:00,103.64,103.67,103.62,103.65,24649.0,97.0581,97.0862,97.0394,97.0675,24649.0
2021-05-24 14:10:00,103.65,103.72,103.65,103.72,39568.0,97.0675,97.133,97.0675,97.133,39568.0
2021-05-24 14:15:00,103.72,103.79,103.71,103.77,85757.0,97.133,97.1986,97.1237,97.1799,85757.0
2021-05-24 14:20:00,103.77,103.78,103.75,103.77,42355.0,97.1799,97.1892,97.1611,97.1799,42355.0
2021-05-24 14:25:00,103.77,103.79,103.75,103.77,54965.0,97.1799,97.1986,97.1611,97.1799,54965.0
2021-05-24 14:30:00,103.78,103.83,103.77,103.79,55945.0,97.1892,97.2361,97.1799,97.1986,55945.0
2021-05-24 14:35:00,103.79,103.8,103.74,103.8,49820.0,97.1986,97.208,97.1518,97.208,49820.0
2021-05-24 14:40:00,103.8,103.84,103.8,103.83,32966.0,97.208,97.2454,97.208,97.2361,32966.0
2021-05-24 14:45:00,103.83,103.85,103.78,103.8,65704.0,97.2361,97.2548,97.1892,97.208,65704.0
2021-05-24 14:50:00,103.8,103.81,103.73,103.73,53714.0,97.208,97.2173,97.1424,97.1424,53714.0
2021-05-24 14:55:00,103.74,103.8,103.74,103.77,41288.0,97.1518,97.208,97.1518,97.1799,41288.0
2021-05-24 15:00:00,103.77,103.82,103.74,103.81,110063.0,97.1799,97.2267,97.1518,97.2173,110063.0
2021-05-24 15:05:00,103.81,103.88,103.81,103.87,57117.0,97.2173,97.2829,97.2173,97.2735,57117.0
2021-05-24 15:10:00,103.87,103.9,103.84,103.86,54407.0,97.2735,97.3016,97.2454,97.2642,54407.0
2021-05-24 15:15:00,103.86,103.87,103.8,103.81,71905.0,97.2642,97.2735,97.208,97.2173,71905.0
2021-05-24 15:20:00,103.8,103.83,103.78,103.8,90680.0,97.208,97.2361,97.1892,97.208,90680.0
2021-05-24 15:25:00,103.8,103.86,103.8,103.84,97440.0,97.208,97.2642,97.208,97.2454,97440.0
2021-05-24 15:30:00,103.84,103.87,103.79,103.81,81511.0,97.2454,97.2735,97.1986,97.2173,81511.0
2021-05-24 15:35:00,103.81,103.83,103.76,103.79,74378.0,97.2173,97.2361,97.1705,97.1986,74378.0
2021-05-24 15:40:00,103.79,103.82,103.75,103.79,122151.0,97.1986,97.2267,97.1611,97.1986,122151.0
2021-05-24 15:45:00,103.79,103.8,103.74,103.77,118261.0,97.1986,97.208,97.1518,97.1799,118261.0
2021-05-24 15:50:00,103.77,103.78,103.7,103.75,175852.0,97.1799,97.1892,97.1143,97.1611,175852.0
2021-05-24 15:55:00,103.74,103.77,103.64,103.66,408857.0,97.1518,97.1799,97.0581,97.0769,408857.0
2021-05-25 09:30:00,103.91,104.25,103.86,104.25,276613.0,97.311,97.6294,97.2642,97.6294,276613.0
2021-05-25 09:35:00,104.24,104.42,104.22,104.35,299454.0,97.62,97.7886,97.6013,97.723,299454.0
2021-05-25 09:40:00,104.36,104.45,104.25,104.38,414020.0,97.7324,97.8167,97.6294,97.7511,414020.0
2021-05-25 09:45:00,104.37,104.39,104.23,104.23,206944.0,97.7418,97.7605,97.6107,97.6107,206944.0
2021-05-25 09:50:00,104.23,104.25,104.03,104.11,166981.0,97.6107,97.6294,97.4234,97.4983,166981.0
2021-05-25 09:55:00,104.1,104.21,104.0,104.02,267945.0,97.4889,97.5919,97.3953,97.414,267945.0
2021-05-25 10:00:00,104.02,104.14,104.0,104.06,129641.0,97.414,97.5264,97.3953,97.4515,129641.0
2021-05-25 10:05:00,104.07,104.28,104.02,104.27,117187.0,97.4608,97.6575,97.414,97.6481,117187.0
2021-05-25 10:10:00,104.27,104.28,104.09,104.16,90906.0,97.6481,97.6575,97.4796,97.5451,90906.0
2021-05-25 10:15:00,104.16,104.23,104.09,104.15,89103.0,97.5451,97.6107,97.4796,97.5357,89103.0
2021-05-25 10:20:00,104.15,104.19,104.03,104.07,94295.0,97.5357,97.5732,97.4234,97.4608,94295.0
2021-05-25 10:25:00,104.07,104.08,103.98,103.99,91950.0,97.4608,97.4702,97.3765,97.3859,91950.0
2021-05-25 10:30:00,103.99,104.05,103.93,103.94,196140.0,97.3859,97.4421,97.3297,97.3391,196140.0
2021-05-25 10:35:00,103.94,103.96,103.85,103.92,195046.0,97.3391,97.3578,97.2548,97.3203,195046.0
2021-05-25 10:40:00,103.93,103.98,103.88,103.98,82706.0,97.3297,97.3765,97.2829,97.3765,82706.0
2021-05-25 10:45:00,103.99,104.01,103.94,103.98,88410.0,97.3859,97.4046,97.3391,97.3765,88410.0
2021-05-25 10:50:00,103.97,104.02,103.95,104.0,219213.0,97.3672,97.414,97.3484,97.3953,219213.0
2021-05-25 10:55:00,104.0,104.04,103.93,103.95,93156.0,97.3953,97.4327,97.3297,97.3484,93156.0
2021-05-25 11:00:00,103.95,103.96,103.75,103.77,114990.0,97.3484,97.3578,97.1611,97.1799,114990.0
2021-05-25 11:05:00,103.77,103.83,103.71,103.81,201119.0,97.1799,97.2361,97.1237,97.2173,201119.0
2021-05-25 11:10:00,103.8,103.92,103.79,103.91,114071.0,97.208,97.3203,97.1986,97.311,114071.0
2021-05-25 11:15:00,103.91,103.91,103.75,103.8,109675.0,97.311,97.311,97.1611,97.208,109675.0
2021-05-25 11:20:00,103.8,103.81,103.74,103.77,184900.0,97.208,97.2173,97.1518,97.1799,184900.0
2021-05-25 11:25:00,103.76,103.77,103.64,103.69,118053.0,97.1705,97.1799,97.0581,97.105,118053.0
2021-05-25 11:30:00,103.68,103.71,103.56,103.61,92162.0,97.0956,97.1237,96.9832,97.03,92162.0
2021-05-25 11:35:00,103.61,103.7,103.6,103.7,76413.0,97.03,97.1143,97.0207,97.1143,76413.0
2021-05-25 11:40:00,103.7,103.82,103.68,103.8,99799.0,97.1143,97.2267,97.0956,97.208,99799.0
2021-05-25 11:45:00,103.8,103.83,103.75,103.77,69697.0,97.208,97.2361,97.1611,97.1799,69697.0
2021-05-25 11:50:00,103.77,103.81,103.76,103.79,67265.0,97.1799,97.2173,97.1705,97.1986,67265.0
2021-05-25 11:55:00,103.78,103.91,103.75,103.9,87850.0,97.1892,97.311,97.1611,97.3016,87850.0
2021-05-25 12:00:00,103.91,103.94,103.89,103.93,43704.0,97.311,97.3391,97.2923,97.3297,43704.0
2021-05-25 12:05:00,103.93,104.01,103.9,104.0,88214.0,97.3297,97.4046,97.3016,97.3953,88214.0
2021-05-25 12:10:00,104.0,104.04,103.99,104.03,40935.0,97.3953,97.4327,97.3859,97.4234,40935.0
2021-05-25 12:15:00,104.03,104.07,104.01,104.07,31157.0,97.4234,97.4608,97.4046,97.4608,31157.0
2021-05-25 12:20:00,104.07,104.13,104.05,104.05,27373.0,97.4608,97.517,97.4421,97.4421,27373.0
2021-05-25 12:25:00,104.05,104.09,104.03,104.08,31986.0,97.4421,97.4796,97.4234,97.4702,31986.0
2021-05-25 12:30:00,104.07,104.1,104.02,104.04,31306.0,97.4608,97.4889,97.414,97.4327,31306.0
2021-05-25 12:35:00,104.04,104.04,104.0,104.03,41907.0,97.4327,97.4327,97.3953,97.4234,41907.0
2021-05-25 12:40:00,104.03,104.06,104.0,104.03,28345.0,97.4234,97.4515,97.3953,97.4234,28345.0
2021-05-25 12:45:00,104.03,104.06,103.99,103.99,36570.0,97.4234,97.4515,97.3859,97.3859,36570.0
2021-05-25 12:50:00,103.99,104.03,103.97,103.98,27661.0,97.3859,97.4234,97.3672,97.3765,27661.0
2021-05-25 12:55:00,103.97,103.97,103.93,103.95,26576.0,97.3672,97.3672,97.3297,97.3484,26576.0
2021-05-25 13:00:00,103.94,103.95,103.82,103.83,119039.0,97.3391,97.3484,97.2267,97.2361,119039.0
2021-05-25 13:05:00,103.83,103.87,103.77,103.85,45756.0,97.2361,97.2735,97.1799,97.2548,45756.0
2021-05-25 13:10:00,103.85,103.89,103.84,103.85,65943.0,97.2548,97.2923,97.2454,97.2548,65943.0
2021-05-25 13:15:00,103.85,103.86,103.78,103.78,39399.0,97.2548,97.2642,97.1892,97.1892,39399.0
2021-05-25 13:20:00,103.78,103.85,103.77,103.82,27857.0,97.1892,97.2548,97.1799,97.2267,27857.0
2021-05-25 13:25:00,103.83,103.86,103.78,103.86,27779.0,97.2361,97.2642,97.1892,97.2642,27779.0
2021-05-25 13:30:00,103.86,103.87,103.81,103.84,21161.0,97.2642,97.2735,97.2173,97.2454,21161.0
2021-05-25 13:35:00,103.84,103.89,103.8,103.88,53520.0,97.2454,97.2923,97.208,97.2829,53520.0
2021-05-25 13:40:00,103.88,103.88,103.77,103.8,66472.0,97.2829,97.2829,97.1799,97.208,66472.0
2021-05-25 13:45:00,103.8,103.82,103.77,103.79,28808.0,97.208,97.2267,97.1799,97.1986,28808.0
2021-05-25 13:50:00,103.78,103.82,103.77,103.81,30921.0,97.1892,97.2267,97.1799,97.2173,30921.0
2021-05-25 13:55:00,103.81,103.82,103.76,103.78,25237.0,97.2173,97.2267,97.1705,97.1892,25237.0
2021-05-25 14:00:00,103.78,103.79,103.68,103.7,58160.0,97.1892,97.1986,97.0956,97.1143,58160.0
2021-05-25 14:05:00,103.71,103.77,103.71,103.73,47537.0,97.1237,97.1799,97.1237,97.1424,47537.0
2021-05-25 14:10:00,103.72,103.76,103.67,103.73,78221.0,97.133,97.1705,97.0862,97.1424,78221.0
2021-05-25 14:15:00,103.72,103.73,103.63,103.64,40090.0,97.133,97.1424,97.0488,97.0581,40090.0
2021-05-25 14:20:00,103.64,103.65,103.58,103.6,40340.0,97.0581,97.0675,97.0019,97.0207,40340.0
2021-05-25 14:25:00,103.6,103.61,103.57,103.58,34895.0,97.0207,97.03,96.9926,97.0019,34895.0
2021-05-25 14:30:00,103.57,103.61,103.55,103.6,67401.0,96.9926,97.03,96.9738,97.0207,67401.0
2021-05-25 14:35:00,103.59,103.65,103.54,103.65,38451.0,97.0113,97.0675,96.9645,97.0675,38451.0
2021-05-25 14:40:00,103.65,103.68,103.62,103.65,47690.0,97.0675,97.0956,97.0394,97.0675,47690.0
2021-05-25 14:45:00,103.65,103.66,103.57,103.58,27244.0,97.0675,97.0769,96.9926,97.0019,27244.0
2021-05-25 14:50:00,103.57,103.6,103.52,103.53,38872.0,96.9926,97.0207,96.9457,96.9551,38872.0
2021-05-25 14:55:00,103.53,103.57,103.46,103.48,48677.0,96.9551,96.9926,96.8896,96.9083,48677.0
2021-05-25 15:00:00,103.47,103.47,103.39,103.41,123590.0,96.8989,96.8989,96.824,96.8427,123590.0
2021-05-25 15:05:00,103.4,103.48,103.4,103.43,68590.0,96.8334,96.9083,96.8334,96.8615,68590.0
2021-05-25 15:10:00,103.42,103.44,103.39,103.4,71946.0,96.8521,96.8708,96.824,96.8334,71946.0
2021-05-25 15:15:00,103.39,103.46,103.38,103.46,134341.0,96.824,96.8896,96.8146,96.8896,134341.0
2021-05-25 15:20:00,103.45,103.53,103.43,103.48,102623.0,96.8802,96.9551,96.8615,96.9083,102623.0
2021-05-25 15:25:00,103.48,103.52,103.43,103.44,94744.0,96.9083,96.9457,96.8615,96.8708,94744.0
2021-05-25 15:30:00,103.43,103.44,103.35,103.38,115067.0,96.8615,96.8708,96.7865,96.8146,115067.0
2021-05-25 15:35:00,103.39,103.46,103.36,103.43,108829.0,96.824,96.8896,96.7959,96.8615,108829.0
2021-05-25 15:40:00,103.42,103.49,103.41,103.45,69701.0,96.8521,96.9177,96.8427,96.8802,69701.0
2021-05-25 15:45:00,103.44,103.47,103.33,103.35,104024.0,96.8708,96.8989,96.7678,96.7865,104024.0
2021-05-25 15:50:00,103.34,103.37,103.23,103.29,339704.0,96.7772,96.8053,96.6742,96.7304,339704.0
2021-05-25 15:55:00,103.29,103.4,103.28,103.36,336917.0,96.7304,96.8334,96.721,96.7959,336917.0
2021-05-26 09:30:00,103.52,103.84,103.32,103.75,340661.0,96.9457,97.2454,96.7585,97.1611,340661.0
2021-05-26 09:35:00,103.75,103.79,103.53,103.63,266807.0,97.1611,97.1986,96.9551,97.0488,266807.0
2021-05-26 09:40:00,103.63,103.75,103.53,103.6,228729.0,97.0488,97.1611,96.9551,97.0207,228729.0
2021-05-26 09:45:00,103.61,103.61,103.36,103.38,111413.0,97.03,97.03,96.7959,96.8146,111413.0
2021-05-26 09:50:00,103.38,103.52,103.31,103.48,101564.0,96.8146,96.9457,96.7491,96.9083,101564.0
2021-05-26 09:55:00,103.45,103.48,103.29,103.31,134860.0,96.8802,96.9083,96.7304,96.7491,134860.0
2021-05-26 10:00:00,103.32,103.39,103.3,103.39,78146.0,96.7585,96.824,96.7397,96.824,78146.0
2021-05-26 10:05:00,103.38,103.44,103.2,103.29,110628.0,96.8146,96.8708,96.6461,96.7304,110628.0
2021-05-26 10:10:00,103.29,103.44,103.26,103.44,124986.0,96.7304,96.8708,96.7023,96.8708,124986.0
2021-05-26 10:15:00,103.45,103.48,103.41,103.47,54880.0,96.8802,96.9083,96.8427,96.8989,54880.0
2021-05-26 10:20:00,103.46,103.49,103.39,103.49,82961.0,96.8896,96.9177,96.824,96.9177,82961.0
2021-05-26 10:25:00,103.49,103.5,103.33,103.37,110924.0,96.9177,96.927,96.7678,96.8053,110924.0
2021-05-26 10:30:00,103.37,103.39,103.28,103.28,63410.0,96.8053,96.824,96.721,96.721,63410.0
2021-05-26 10:35:00,103.27,103.31,103.24,103.26,71419.0,96.7116,96.7491,96.6835,96.7023,71419.0
2021-05-26 10:40:00,103.26,103.33,103.23,103.28,182965.0,96.7023,96.7678,96.6742,96.721,182965.0
2021-05-26 10:45:00,103.27,103.35,103.27,103.35,174982.0,96.7116,96.7865,96.7116,96.7865,174982.0
2021-05-26 10:50:00,103.34,103.37,103.13,103.14,222637.0,96.7772,96.8053,96.5805,96.5899,222637.0
2021-05-26 10:55:00,103.14,103.23,103.12,103.22,171442.0,96.5899,96.6742,96.5712,96.6648,171442.0
2021-05-26 11:00:00,103.22,103.29,103.22,103.27,149013.0,96.6648,96.7304,96.6648,96.7116,149013.0
2021-05-26 11:05:00,103.27,103.37,103.25,103.35,152562.0,96.7116,96.8053,96.6929,96.7865,152562.0
2021-05-26 11:10:00,103.35,103.35,103.24,103.26,139550.0,96.7865,96.7865,96.6835,96.7023,139550.0
2021-05-26 11:15:00,103.25,103.28,103.17,103.22,64706.0,96.6929,96.721,96.618,96.6648,64706.0
2021-05-26 11:20:00,103.23,103.27,103.15,103.2,82979.0,96.6742,96.7116,96.5992,96.6461,82979.0
2021-05-26 11:25:00,103.2,103.28,103.17,103.28,81714.0,96.6461,96.721,96.618,96.721,81714.0
2021-05-26 11:30:00,103.28,103.3,103.22,103.3,100174.0,96.721,96.7397,96.6648,96.7397,100174.0
2021-05-26 11:35:00,103.3,103.31,103.25,103.27,48703.0,96.7397,96.7491,96.6929,96.7116,48703.0
2021-05-26 11:40:00,103.26,103.26,103.2,103.23,48449.0,96.7023,96.7023,96.6461,96.6742,48449.0
2021-05-26 11:45:00,103.23,103.35,103.23,103.35,33014.0,96.6742,96.7865,96.6742,96.7865,33014.0
2021-05-26 11:50:00,103.35,103.41,103.35,103.37,42250.0,96.7865,96.8427,96.7865,96.8053,42250.0
2021-05-26 11:55:00,103.36,103.42,103.36,103.37,29001.0,96.7959,96.8521,96.7959,96.8053,29001.0
2021-05-26 12:00:00,103.38,103.43,103.36,103.4,39894.0,96.8146,96.8615,96.7959,96.8334,39894.0
2021-05-26 12:05:00,103.4,103.47,103.39,103.45,46386.0,96.8334,96.8989,96.824,96.8802,46386.0
2021-05-26 12:10:00,103.44,103.49,103.43,103.46,30871.0,96.8708,96.9177,96.8615,96.8896,30871.0
2021-05-26 12:15:00,103.46,103.5,103.43,103.47,44347.0,96.8896,96.927,96.8615,96.8989,44347.0
2021-05-26 12:20:00,103.47,103.49,103.45,103.47,31276.0,96.8989,96.9177,96.8802,96.8989,31276.0
2021-05-26 12:25:00,103.47,103.48,103.44,103.45,27846.0,96.8989,96.9083,96.8708,96.8802,27846.0
2021-05-26 12:30:00,103.46,103.52,103.45,103.49,32634.0,96.8896,96.9457,96.8802,96.9177,32634.0
2021-05-26 12:35:00,103.5,103.5,103.45,103.48,37982.0,96.927,96.927,96.8802,96.9083,37982.0
2021-05-26 12:40:00,103.48,103.51,103.44,103.5,26063.0,96.9083,96.9364,96.8708,96.927,26063.0
2021-05-26 12:45:00,103.5,103.53,103.48,103.53,44938.0,96.927,96.9551,96.9083,96.9551,44938.0
2021-05-26 12:50:00,103.52,103.55,103.51,103.54,111746.0,96.9457,96.9738,96.9364,96.9645,111746.0
2021-05-26 12:55:00,103.53,103.53,103.48,103.5,20367.0,96.9551,96.9551,96.9083,96.927,20367.0
2021-05-26 13:00:00,103.51,103.56,103.48,103.55,19170.0,96.9364,96.9832,96.9083,96.9738,19170.0
2021-05-26 13:05:00,103.56,103.58,103.46,103.5,60350.0,96.9832,97.0019,96.8896,96.927,60350.0
2021-05-26 13:10:00,103.51,103.54,103.49,103.52,31681.0,96.9364,96.9645,96.9177,96.9457,31681.0
2021-05-26 13:15:00,103.52,103.56,103.49,103.54,30709.0,96.9457,96.9832,96.9177,96.9645,30709.0
2021-05-26 13:20:00,103.55,103.59,103.53,103.55,60630.0,96.9738,97.0113,96.9551,96.9738,60630.0
2021-05-26 13:25:00,103.55,103.57,103.54,103.55,20252.0,96.9738,96.9926,96.9645,96.9738,20252.0
2021-05-26 13:30:00,103.54,103.57,103.54,103.56,25451.0,96.9645,96.9926,96.9645,96.9832,25451.0
2021-05-26 13:35:00,103.56,103.56,103.52,103.56,27690.0,96.9832,96.9832,96.9457,96.9832,27690.0
2021-05-26 13:40:00,103.56,103.56,103.45,103.47,55478.0,96.9832,96.9832,96.8802,96.8989,55478.0
2021-05-26 13:45:00,103.47,103.51,103.43,103.47,35517.0,96.8989,96.9364,96.8615,96.8989,35517.0
2021-05-26 13:50:00,103.47,103.47,103.39,103.43,51931.0,96.8989,96.8989,96.824,96.8615,51931.0
2021-05-26 13:55:00,103.43,103.49,103.43,103.44,45656.0,96.8615,96.9177,96.8615,96.8708,45656.0
2021-05-26 14:00:00,103.45,103.5,103.44,103.47,66371.0,96.8802,96.927,96.8708,96.8989,66371.0
2021-05-26 14:05:00,103.49,103.55,103.48,103.54,26897.0,96.9177,96.9738,96.9083,96.9645,26897.0
2021-05-26 14:10:00,103.54,103.56,103.51,103.55,45857.0,96.9645,96.9832,96.9364,96.9738,45857.0
2021-05-26 14:15:00,103.54,103.57,103.5,103.56,37867.0,96.9645,96.9926,96.927,96.9832,37867.0
2021-05-26 14:20:00,103.56,103.58,103.54,103.56,26815.0,96.9832,97.0019,96.9645,96.9832,26815.0
2021-05-26 14:25:00,103.56,103.57,103.53,103.56,27267.0,96.9832,96.9926,96.9551,96.9832,27267.0
2021-05-26 14:30:00,103.56,103.58,103.5,103.54,37193.0,96.9832,97.0019,96.927,96.9645,37193.0
2021-05-26 14:35:00,103.53,103.57,103.52,103.54,29327.0,96.9551,96.9926,96.9457,96.9645,29327.0
2021-05-26 14:40:00,103.54,103.55,103.52,103.52,21962.0,96.9645,96.9738,96.9457,96.9457,21962.0
2021-05-26 14:45:00,103.53,103.54,103.5,103.51,40926.0,96.9551,96.9645,96.927,96.9364,40926.0
2021-05-26 14:50:00,103.51,103.51,103.42,103.44,47533.0,96.9364,96.9364,96.8521,96.8708,47533.0
2021-05-26 14:55:00,103.44,103.44,103.4,103.42,28618.0,96.8708,96.8708,96.8334,96.8521,28618.0
2021-05-26 15:00:00,103.42,103.46,103.39,103.44,61328.0,96.8521,96.8896,96.824,96.8708,61328.0
2021-05-26 15:05:00,103.44,103.5,103.44,103.45,45793.0,96.8708,96.927,96.8708,96.8802,45793.0
2021-05-26 15:10:00,103.45,103.52,103.42,103.51,57906.0,96.8802,96.9457,96.8521,96.9364,57906.0
2021-05-26 15:15:00,103.51,103.52,103.47,103.49,86209.0,96.9364,96.9457,96.8989,96.9177,86209.0
2021-05-26 15:20:00,103.49,103.54,103.47,103.5,125888.0,96.9177,96.9645,96.8989,96.927,125888.0
2021-05-26 15:25:00,103.51,103.58,103.49,103.56,218567.0,96.9364,97.0019,96.9177,96.9832,218567.0
2021-05-26 15:30:00,103.56,103.61,103.55,103.6,209620.0,96.9832,97.03,96.9738,97.0207,209620.0
2021-05-26 15:35:00,103.6,103.65,103.59,103.62,141064.0,97.0207,97.0675,97.0113,97.0394,141064.0
2021-05-26 15:40:00,103.62,103.71,103.62,103.66,144987.0,97.0394,97.1237,97.0394,97.0769,144987.0
2021-05-26 15:45:00,103.66,103.69,103.62,103.66,214720.0,97.0769,97.105,97.0394,97.0769,214720.0
2021-05-26 15:50:00,103.66,103.67,103.58,103.64,241707.0,97.0769,97.0862,97.0019,97.0581,241707.0
2021-05-26 15:55:00,103.64,103.72,103.61,103.71,380563.0,97.0581,97.133,97.03,97.1237,380563.0
2021-05-27 09:30:00,104.69,105.08,104.54,105.0,495952.0,98.0414,98.4067,97.901,98.3318,495952.0
2021-05-27 09:35:00,105.01,105.03,104.86,104.89,342979.0,98.3411,98.3599,98.2007,98.2287,342979.0
2021-05-27 09:40:00,104.9,105.03,104.89,104.97,257973.0,98.2381,98.3599,98.2287,98.3037,257973.0
2021-05-27 09:45:00,104.97,105.01,104.85,104.96,329337.0,98.3037,98.3411,98.1913,98.2943,329337.0
2021-05-27 09:50:00,104.95,105.06,104.87,105.04,183918.0,98.2849,98.3879,98.21,98.3692,183918.0
2021-05-27 09:55:00,105.04,105.15,104.99,105.07,196187.0,98.3692,98.4722,98.3224,98.3973,196187.0
2021-05-27 10:00:00,105.07,105.1,104.83,104.93,154569.0,98.3973,98.4254,98.1726,98.2662,154569.0
2021-05-27 10:05:00,104.94,105.03,104.79,104.85,108019.0,98.2756,98.3599,98.1351,98.1913,108019.0
2021-05-27 10:10:00,104.87,104.88,104.76,104.84,90360.0,98.21,98.2194,98.107,98.1819,90360.0
2021-05-27 10:15:00,104.85,104.91,104.8,104.85,105038.0,98.1913,98.2475,98.1445,98.1913,105038.0
2021-05-27 10:20:00,104.84,104.85,104.72,104.74,98592.0,98.1819,98.1913,98.0695,98.0883,98592.0
2021-05-27 10:25:00,104.74,104.85,104.73,104.84,78040.0,98.0883,98.1913,98.0789,98.1819,78040.0
2021-05-27 10:30:00,104.84,104.88,104.78,104.88,144167.0,98.1819,98.2194,98.1257,98.2194,144167.0
2021-05-27 10:35:00,104.88,104.93,104.87,104.9,112727.0,98.2194,98.2662,98.21,98.2381,112727.0
2021-05-27 10:40:00,104.89,105.02,104.88,105.01,120400.0,98.2287,98.3505,98.2194,98.3411,120400.0
2021-05-27 10:45:00,105.01,105.05,104.97,105.05,65340.0,98.3411,98.3786,98.3037,98.3786,65340.0
2021-05-27 10:50:00,105.05,105.06,104.83,105.04,306656.0,98.3786,98.3879,98.1726,98.3692,306656.0
2021-05-27 10:55:00,105.04,105.05,104.96,105.01,86446.0,98.3692,98.3786,98.2943,98.3411,86446.0
2021-05-27 11:00:00,105.02,105.05,104.9,104.91,53746.0,98.3505,98.3786,98.2381,98.2475,53746.0
2021-05-27 11:05:00,104.92,104.98,104.9,104.92,179040.0,98.2568,98.313,98.2381,98.2568,179040.0
2021-05-27 11:10:00,104.92,104.93,104.87,104.9,44638.0,98.2568,98.2662,98.21,98.2381,44638.0
2021-05-27 11:15:00,104.9,104.94,104.86,104.89,169073.0,98.2381,98.2756,98.2007,98.2287,169073.0
2021-05-27 11:20:00,104.88,104.95,104.84,104.95,70743.0,98.2194,98.2849,98.1819,98.2849,70743.0
2021-05-27 11:25:00,104.95,104.98,104.84,104.84,51096.0,98.2849,98.313,98.1819,98.1819,51096.0
2021-05-27 11:30:00,104.84,104.9,104.74,104.86,68495.0,98.1819,98.2381,98.0883,98.2007,68495.0
2021-05-27 11:35:00,104.85,104.92,104.85,104.91,68146.0,98.1913,98.2568,98.1913,98.2475,68146.0
2021-05-27 11:40:00,104.9,104.98,104.89,104.94,31401.0,98.2381,98.313,98.2287,98.2756,31401.0
2021-05-27 11:45:00,104.94,104.98,104.92,104.98,58689.0,98.2756,98.313,98.2568,98.313,58689.0
2021-05-27 11:50:00,104.98,105.01,104.94,104.98,65812.0,98.313,98.3411,98.2756,98.313,65812.0
2021-05-27 11:55:00,104.98,105.04,104.97,104.99,41482.0,98.313,98.3692,98.3037,98.3224,41482.0
2021-05-27 12:00:00,104.98,105.06,104.97,105.06,76074.0,98.313,98.3879,98.3037,98.3879,76074.0
2021-05-27 12:05:00,105.06,105.12,105.05,105.11,126832.0,98.3879,98.4441,98.3786,98.4348,126832.0
2021-05-27 12:10:00,105.12,105.12,105.04,105.05,149287.0,98.4441,98.4441,98.3692,98.3786,149287.0
2021-05-27 12:15:00,105.05,105.08,105.04,105.08,51158.0,98.3786,98.4067,98.3692,98.4067,51158.0
2021-05-27 12:20:00,105.07,105.15,105.05,105.13,33355.0,98.3973,98.4722,98.3786,98.4535,33355.0
2021-05-27 12:25:00,105.14,105.14,105.05,105.09,51295.0,98.4629,98.4629,98.3786,98.416,51295.0
2021-05-27 12:30:00,105.09,105.16,105.08,105.14,72993.0,98.416,98.4816,98.4067,98.4629,72993.0
2021-05-27 12:35:00,105.13,105.15,105.09,105.12,42421.0,98.4535,98.4722,98.416,98.4441,42421.0
2021-05-27 12:40:00,105.13,105.14,105.1,105.12,28595.0,98.4535,98.4629,98.4254,98.4441,28595.0
2021-05-27 12:45:00,105.12,105.12,105.07,105.09,45426.0,98.4441,98.4441,98.3973,98.416,45426.0
2021-05-27 12:50:00,105.09,105.1,105.05,105.07,45045.0,98.416,98.4254,98.3786,98.3973,45045.0
2021-05-27 12:55:00,105.07,105.08,105.0,105.0,77667.0,98.3973,98.4067,98.3318,98.3318,77667.0
2021-05-27 13:00:00,105.01,105.05,105.0,105.0,37068.0,98.3411,98.3786,98.3318,98.3318,37068.0
2021-05-27 13:05:00,105.01,105.05,105.0,105.03,25816.0,98.3411,98.3786,98.3318,98.3599,25816.0
2021-05-27 13:10:00,105.04,105.04,104.97,105.01,43211.0,98.3692,98.3692,98.3037,98.3411,43211.0
2021-05-27 13:15:00,105.0,105.01,104.94,104.97,38382.0,98.3318,98.3411,98.2756,98.3037,38382.0
2021-05-27 13:20:00,104.97,104.98,104.94,104.95,31368.0,98.3037,98.313,98.2756,98.2849,31368.0
2021-05-27 13:25:00,104.94,105.0,104.93,104.98,57253.0,98.2756,98.3318,98.2662,98.313,57253.0
2021-05-27 13:30:00,104.98,105.02,104.96,104.98,44322.0,98.313,98.3505,98.2943,98.313,44322.0
2021-05-27 13:35:00,104.97,104.99,104.87,104.94,136606.0,98.3037,98.3224,98.21,98.2756,136606.0
2021-05-27 13:40:00,104.94,104.97,104.91,104.92,39586.0,98.2756,98.3037,98.2475,98.2568,39586.0
2021-05-27 13:45:00,104.93,104.98,104.91,104.98,44172.0,98.2662,98.313,98.2475,98.313,44172.0
2021-05-27 13:50:00,104.98,105.01,104.96,105.0,31115.0,98.313,98.3411,98.2943,98.3318,31115.0
2021-05-27 13:55:00,105.0,105.06,104.99,105.06,53617.0,98.3318,98.3879,98.3224,98.3879,53617.0
2021-05-27 14:00:00,105.05,105.08,105.01,105.06,50567.0,98.3786,98.4067,98.3411,98.3879,50567.0
2021-05-27 14:05:00,105.06,105.08,105.02,105.06,54257.0,98.3879,98.4067,98.3505,98.3879,54257.0
2021-05-27 14:10:00,105.06,105.06,105.0,105.01,78404.0,98.3879,98.3879,98.3318,98.3411,78404.0
2021-05-27 14:15:00,105.02,105.1,105.02,105.09,63885.0,98.3505,98.4254,98.3505,98.416,63885.0
2021-05-27 14:20:00,105.09,105.13,105.08,105.1,49366.0,98.416,98.4535,98.4067,98.4254,49366.0
2021-05-27 14:25:00,105.1,105.19,105.09,105.19,94257.0,98.4254,98.5097,98.416,98.5097,94257.0
2021-05-27 14:30:00,105.19,105.21,105.16,105.21,57079.0,98.5097,98.5284,98.4816,98.5284,57079.0
2021-05-27 14:35:00,105.21,105.21,105.14,105.14,63199.0,98.5284,98.5284,98.4629,98.4629,63199.0
2021-05-27 14:40:00,105.14,105.17,105.11,105.15,45664.0,98.4629,98.491,98.4348,98.4722,45664.0
2021-05-27 14:45:00,105.14,105.17,105.12,105.16,56553.0,98.4629,98.491,98.4441,98.4816,56553.0
2021-05-27 14:50:00,105.16,105.21,105.14,105.2,54479.0,98.4816,98.5284,98.4629,98.5191,54479.0
2021-05-27 14:55:00,105.2,105.28,105.2,105.27,121766.0,98.5191,98.594,98.5191,98.5846,121766.0
2021-05-27 15:00:00,105.26,105.26,105.16,105.19,82220.0,98.5752,98.5752,98.4816,98.5097,82220.0
2021-05-27 15:05:00,105.2,105.2,105.1,105.18,113077.0,98.5191,98.5191,98.4254,98.5003,113077.0
2021-05-27 15:10:00,105.19,105.23,105.16,105.21,72121.0,98.5097,98.5472,98.4816,98.5284,72121.0
2021-05-27 15:15:00,105.21,105.27,105.2,105.23,144543.0,98.5284,98.5846,98.5191,98.5472,144543.0
2021-05-27 15:20:00,105.23,105.23,105.17,105.2,103336.0,98.5472,98.5472,98.491,98.5191,103336.0
2021-05-27 15:25:00,105.2,105.25,105.19,105.2,87048.0,98.5191,98.5659,98.5097,98.5191,87048.0
2021-05-27 15:30:00,105.21,105.26,105.18,105.25,105369.0,98.5284,98.5752,98.5003,98.5659,105369.0
2021-05-27 15:35:00,105.25,105.3,105.21,105.22,191997.0,98.5659,98.6127,98.5284,98.5378,191997.0
2021-05-27 15:40:00,105.22,105.25,105.16,105.17,170000.0,98.5378,98.5659,98.4816,98.491,170000.0
2021-05-27 15:45:00,105.17,105.27,105.17,105.21,267476.0,98.491,98.5846,98.491,98.5284,267476.0
2021-05-27 15:50:00,105.2,105.28,105.14,105.23,1412665.0,98.5191,98.594,98.4629,98.5472,1412665.0
2021-05-27 15:55:00,105.23,105.3,105.12,105.12,979425.0,98.5472,98.6127,98.4441,98.4441,979425.0
2021-05-28 09:30:00,105.44,105.45,104.97,105.25,387886.0,98.7438,98.7532,98.3037,98.5659,387886.0
2021-05-28 09:35:00,105.27,105.27,104.96,105.1,201157.0,98.5846,98.5846,98.2943,98.4254,201157.0
2021-05-28 09:40:00,105.1,105.11,104.86,104.95,221700.0,98.4254,98.4348,98.2007,98.2849,221700.0
2021-05-28 09:45:00,104.96,105.12,104.94,105.03,235672.0,98.2943,98.4441,98.2756,98.3599,235672.0
2021-05-28 09:50:00,105.03,105.2,104.95,105.18,230371.0,98.3599,98.5191,98.2849,98.5003,230371.0
2021-05-28 09:55:00,105.19,105.28,105.12,105.26,151885.0,98.5097,98.594,98.4441,98.5752,151885.0
2021-05-28 10:00:00,105.26,105.35,105.18,105.23,129072.0,98.5752,98.6595,98.5003,98.5472,129072.0
2021-05-28 10:05:00,105.23,105.24,105.02,105.06,240332.0,98.5472,98.5565,98.3505,98.3879,240332.0
2021-05-28 10:10:00,105.06,105.06,104.85,104.89,110230.0,98.3879,98.3879,98.1913,98.2287,110230.0
2021-05-28 10:15:00,104.88,104.94,104.79,104.84,130207.0,98.2194,98.2756,98.1351,98.1819,130207.0
2021-05-28 10:20:00,104.83,104.9,104.8,104.83,109742.0,98.1726,98.2381,98.1445,98.1726,109742.0
2021-05-28 10:25:00,104.82,104.87,104.76,104.84,99717.0,98.1632,98.21,98.107,98.1819,99717.0
2021-05-28 10:30:00,104.84,104.96,104.84,104.94,159478.0,98.1819,98.2943,98.1819,98.2756,159478.0
2021-05-28 10:35:00,104.93,104.96,104.84,104.84,81846.0,98.2662,98.2943,98.1819,98.1819,81846.0
2021-05-28 10:40:00,104.84,104.93,104.83,104.92,85031.0,98.1819,98.2662,98.1726,98.2568,85031.0
2021-05-28 10:45:00,104.93,104.95,104.86,104.87,102206.0,98.2662,98.2849,98.2007,98.21,102206.0
2021-05-28 10:50:00,104.88,104.95,104.85,104.92,73824.0,98.2194,98.2849,98.1913,98.2568,73824.0
2021-05-28 10:55:00,104.93,105.01,104.91,104.96,84065.0,98.2662,98.3411,98.2475,98.2943,84065.0
2021-05-28 11:00:00,104.97,104.97,104.9,104.93,94158.0,98.3037,98.3037,98.2381,98.2662,94158.0
2021-05-28 11:05:00,104.94,105.02,104.94,105.0,160026.0,98.2756,98.3505,98.2756,98.3318,160026.0
2021-05-28 11:10:00,105.0,105.04,104.98,105.03,64203.0,98.3318,98.3692,98.313,98.3599,64203.0
2021-05-28 11:15:00,105.03,105.07,105.02,105.07,55485.0,98.3599,98.3973,98.3505,98.3973,55485.0
2021-05-28 11:20:00,105.07,105.11,105.06,105.09,49341.0,98.3973,98.4348,98.3879,98.416,49341.0
2021-05-28 11:25:00,105.09,105.09,105.0,105.01,124968.0,98.416,98.416,98.3318,98.3411,124968.0
2021-05-28 11:30:00,105.02,105.03,104.97,105.0,46022.0,98.3505,98.3599,98.3037,98.3318,46022.0
2021-05-28 11:35:00,105.01,105.1,105.01,105.08,86749.0,98.3411,98.4254,98.3411,98.4067,86749.0
2021-05-28 11:40:00,105.09,105.09,105.01,105.03,59581.0,98.416,98.416,98.3411,98.3599,59581.0
2021-05-28 11:45:00,105.03,105.07,105.0,105.06,78416.0,98.3599,98.3973,98.3318,98.3879,78416.0
2021-05-28 11:50:00,105.05,105.07,105.02,105.04,27315.0,98.3786,98.3973,98.3505,98.3692,27315.0
2021-05-28 11:55:00,105.04,105.07,105.03,105.05,35797.0,98.3692,98.3973,98.3599,98.3786,35797.0
2021-05-28 12:00:00,105.05,105.07,105.02,105.05,56079.0,98.3786,98.3973,98.3505,98.3786,56079.0
2021-05-28 12:05:00,105.05,105.1,105.05,105.08,42019.0,98.3786,98.4254,98.3786,98.4067,42019.0
2021-05-28 12:10:00,105.08,105.12,105.07,105.12,27615.0,98.4067,98.4441,98.3973,98.4441,27615.0
2021-05-28 12:15:00,105.12,105.13,105.09,105.11,37687.0,98.4441,98.4535,98.416,98.4348,37687.0
2021-05-28 12:20:00,105.13,105.15,105.11,105.12,59895.0,98.4535,98.4722,98.4348,98.4441,59895.0
2021-05-28 12:25:00,105.12,105.12,105.06,105.1,25955.0,98.4441,98.4441,98.3879,98.4254,25955.0
2021-05-28 12:30:00,105.09,105.12,105.08,105.1,23792.0,98.416,98.4441,98.4067,98.4254,23792.0
2021-05-28 12:35:00,105.11,105.11,105.07,105.1,31222.0,98.4348,98.4348,98.3973,98.4254,31222.0
2021-05-28 12:40:00,105.11,105.12,105.09,105.09,19163.0,98.4348,98.4441,98.416,98.416,19163.0
2021-05-28 12:45:00,105.1,105.12,105.0,105.03,109822.0,98.4254,98.4441,98.3318,98.3599,109822.0
2021-05-28 12:50:00,105.02,105.03,104.97,104.99,37344.0,98.3505,98.3599,98.3037,98.3224,37344.0
2021-05-28 12:55:00,104.99,105.0,104.97,104.99,26878.0,98.3224,98.3318,98.3037,98.3224,26878.0
2021-05-28 13:00:00,105.0,105.02,104.99,105.02,83289.0,98.3318,98.3505,98.3224,98.3505,83289.0
2021-05-28 13:05:00,105.02,105.03,105.0,105.01,74190.0,98.3505,98.3599,98.3318,98.3411,74190.0
2021-05-28 13:10:00,105.0,105.02,104.97,104.99,53718.0,98.3318,98.3505,98.3037,98.3224,53718.0
2021-05-28 13:15:00,104.98,105.09,104.97,105.09,24566.0,98.313,98.416,98.3037,98.416,24566.0
2021-05-28 13:20:00,105.08,105.12,105.06,105.12,42292.0,98.4067,98.4441,98.3879,98.4441,42292.0
2021-05-28 13:25:00,105.11,105.17,105.1,105.17,23630.0,98.4348,98.491,98.4254,98.491,23630.0
2021-05-28 13:30:00,105.17,105.19,105.14,105.14,28646.0,98.491,98.5097,98.4629,98.4629,28646.0
2021-05-28 13:35:00,105.14,105.19,105.12,105.19,21001.0,98.4629,98.5097,98.4441,98.5097,21001.0
2021-05-28 13:40:00,105.19,105.2,105.16,105.2,23489.0,98.5097,98.5191,98.4816,98.5191,23489.0
2021-05-28 13:45:00,105.2,105.28,105.2,105.26,116784.0,98.5191,98.594,98.5191,98.5752,116784.0
2021-05-28 13:50:00,105.27,105.27,105.24,105.25,60500.0,98.5846,98.5846,98.5565,98.5659,60500.0
2021-05-28 13:55:00,105.26,105.28,105.23,105.24,70743.0,98.5752,98.594,98.5472,98.5565,70743.0
2021-05-28 14:00:00,105.25,105.28,105.22,105.23,57936.0,98.5659,98.594,98.5378,98.5472,57936.0
2021-05-28 14:05:00,105.22,105.23,105.13,105.14,57203.0,98.5378,98.5472,98.4535,98.4629,57203.0
2021-05-28 14:10:00,105.14,105.14,105.08,105.09,92087.0,98.4629,98.4629,98.4067,98.416,92087.0
2021-05-28 14:15:00,105.09,105.13,105.08,105.11,58817.0,98.416,98.4535,98.4067,98.4348,58817.0
2021-05-28 14:20:00,105.11,105.14,105.1,105.13,53709.0,98.4348,98.4629,98.4254,98.4535,53709.0
2021-05-28 14:25:00,105.13,105.16,105.11,105.15,38275.0,98.4535,98.4816,98.4348,98.4722,38275.0
2021-05-28 14:30:00,105.15,105.16,105.12,105.16,40369.0,98.4722,98.4816,98.4441,98.4816,40369.0
2021-05-28 14:35:00,105.16,105.18,105.14,105.17,43157.0,98.4816,98.5003,98.4629,98.491,43157.0
2021-05-28 14:40:00,105.17,105.2,105.16,105.2,44527.0,98.491,98.5191,98.4816,98.5191,44527.0
2021-05-28 14:45:00,105.2,105.2,105.16,105.18,59051.0,98.5191,98.5191,98.4816,98.5003,59051.0
2021-05-28 14:50:00,105.17,105.19,105.15,105.18,70067.0,98.491,98.5097,98.4722,98.5003,70067.0
2021-05-28 14:55:00,105.19,105.22,105.15,105.15,39481.0,98.5097,98.5378,98.4722,98.4722,39481.0
2021-05-28 15:00:00,105.15,105.19,105.14,105.19,58349.0,98.4722,98.5097,98.4629,98.5097,58349.0
2021-05-28 15:05:00,105.19,105.19,105.15,105.18,50207.0,98.5097,98.5097,98.4722,98.5003,50207.0
2021-05-28 15:10:00,105.18,105.19,105.11,105.14,68707.0,98.5003,98.5097,98.4348,98.4629,68707.0
2021-05-28 15:15:00,105.15,105.18,105.13,105.16,64086.0,98.4722,98.5003,98.4535,98.4816,64086.0
2021-05-28 15:20:00,105.16,105.2,105.15,105.19,62975.0,98.4816,98.5191,98.4722,98.5097,62975.0
2021-05-28 15:25:00,105.19,105.2,105.15,105.16,140631.0,98.5097,98.5191,98.4722,98.4816,140631.0
2021-05-28 15:30:00,105.16,105.22,105.13,105.18,94575.0,98.4816,98.5378,98.4535,98.5003,94575.0
2021-05-28 15:35:00,105.18,105.25,105.17,105.22,66349.0,98.5003,98.5659,98.491,98.5378,66349.0
2021-05-28 15:40:00,105.21,105.21,105.16,105.17,73351.0,98.5284,98.5284,98.4816,98.491,73351.0
2021-05-28 15:45:00,105.17,105.26,105.16,105.22,128668.0,98.491,98.5752,98.4816,98.5378,128668.0
2021-05-28 15:50:00,105.22,105.27,105.13,105.18,234339.0,98.5378,98.5846,98.4535,98.5003,234339.0
2021-05-28 15:55:00,105.18,105.19,105.09,105.13,300511.0,98.5003,98.5097,98.416,98.4535,300511.0
2021-06-01 09:30:00,106.14,106.31,106.1,106.18,272706.0,99.3994,99.5586,99.3619,99.4368,272706.0
2021-06-01 09:35:00,106.19,106.2,105.87,105.91,374000.0,99.4462,99.4556,99.1465,99.184,374000.0
2021-06-01 09:40:00,105.91,105.97,105.81,105.94,211758.0,99.184,99.2402,99.0903,99.2121,211758.0
2021-06-01 09:45:00,105.94,106.0,105.85,105.89,227836.0,99.2121,99.2683,99.1278,99.1652,227836.0
2021-06-01 09:50:00,105.89,106.05,105.89,106.04,131299.0,99.1652,99.3151,99.1652,99.3057,131299.0
2021-06-01 09:55:00,106.05,106.11,105.91,105.93,115748.0,99.3151,99.3713,99.184,99.2027,115748.0
2021-06-01 10:00:00,105.92,106.15,105.92,106.08,216958.0,99.1933,99.4087,99.1933,99.3432,216958.0
2021-06-01 10:05:00,106.08,106.13,106.02,106.04,129235.0,99.3432,99.39,99.287,99.3057,129235.0
2021-06-01 10:10:00,106.05,106.05,105.93,106.03,149339.0,99.3151,99.3151,99.2027,99.2963,149339.0
2021-06-01 10:15:00,106.02,106.03,105.88,106.03,158706.0,99.287,99.2963,99.1559,99.2963,158706.0
2021-06-01 10:20:00,106.03,106.04,105.91,105.97,301465.0,99.2963,99.3057,99.184,99.2402,301465.0
2021-06-01 10:25:00,105.97,105.99,105.81,105.92,156059.0,99.2402,99.2589,99.0903,99.1933,156059.0
2021-06-01 10:30:00,105.92,106.03,105.87,105.93,230346.0,99.1933,99.2963,99.1465,99.2027,230346.0
2021-06-01 10:35:00,105.94,105.95,105.78,105.79,104351.0,99.2121,99.2214,99.0622,99.0716,104351.0
2021-06-01 10:40:00,105.79,105.92,105.78,105.89,164405.0,99.0716,99.1933,99.0622,99.1652,164405.0
2021-06-01 10:45:00,105.88,105.88,105.75,105.78,161863.0,99.1559,99.1559,99.0341,99.0622,161863.0
2021-06-01 10:50:00,105.79,105.88,105.76,105.8,157216.0,99.0716,99.1559,99.0435,99.081,157216.0
2021-06-01 10:55:00,105.8,105.84,105.76,105.83,168379.0,99.081,99.1184,99.0435,99.109,168379.0
2021-06-01 11:00:00,105.82,105.89,105.8,105.83,156780.0,99.0997,99.1652,99.081,99.109,156780.0
2021-06-01 11:05:00,105.84,105.89,105.82,105.85,103541.0,99.1184,99.1652,99.0997,99.1278,103541.0
2021-06-01 11:10:00,105.85,105.94,105.83,105.93,133620.0,99.1278,99.2121,99.109,99.2027,133620.0
2021-06-01 11:15:00,105.92,105.93,105.89,105.9,95127.0,99.1933,99.2027,99.1652,99.1746,95127.0
2021-06-01 11:20:00,105.89,105.95,105.87,105.87,87392.0,99.1652,99.2214,99.1465,99.1465,87392.0
2021-06-01 11:25:00,105.87,105.94,105.87,105.89,245193.0,99.1465,99.2121,99.1465,99.1652,245193.0
2021-06-01 11:30:00,105.88,105.89,105.77,105.85,116763.0,99.1559,99.1652,99.0529,99.1278,116763.0
2021-06-01 11:35:00,105.86,105.94,105.86,105.91,128734.0,99.1371,99.2121,99.1371,99.184,128734.0
2021-06-01 11:40:00,105.91,105.92,105.88,105.9,76230.0,99.184,99.1933,99.1559,99.1746,76230.0
2021-06-01 11:45:00,105.91,105.92,105.81,105.86,76355.0,99.184,99.1933,99.0903,99.1371,76355.0
2021-06-01 11:50:00,105.86,105.89,105.83,105.84,71049.0,99.1371,99.1652,99.109,99.1184,71049.0
2021-06-01 11:55:00,105.85,105.92,105.85,105.88,50659.0,99.1278,99.1933,99.1278,99.1559,50659.0
2021-06-01 12:00:00,105.88,105.89,105.8,105.85,40926.0,99.1559,99.1652,99.081,99.1278,40926.0
2021-06-01 12:05:00,105.84,105.88,105.77,105.82,108661.0,99.1184,99.1559,99.0529,99.0997,108661.0
2021-06-01 12:10:00,105.82,105.85,105.8,105.81,54918.0,99.0997,99.1278,99.081,99.0903,54918.0
2021-06-01 12:15:00,105.8,105.83,105.73,105.74,36045.0,99.081,99.109,99.0154,99.0248,36045.0
2021-06-01 12:20:00,105.74,105.83,105.73,105.82,36362.0,99.0248,99.109,99.0154,99.0997,36362.0
2021-06-01 12:25:00,105.82,105.86,105.79,105.81,34190.0,99.0997,99.1371,99.0716,99.0903,34190.0
2021-06-01 12:30:00,105.81,105.81,105.79,105.8,32101.0,99.0903,99.0903,99.0716,99.081,32101.0
2021-06-01 12:35:00,105.8,105.86,105.77,105.84,30386.0,99.081,99.1371,99.0529,99.1184,30386.0
2021-06-01 12:40:00,105.83,105.84,105.76,105.77,54678.0,99.109,99.1184,99.0435,99.0529,54678.0
2021-06-01 12:45:00,105.76,105.8,105.75,105.78,36929.0,99.0435,99.081,99.0341,99.0622,36929.0
2021-06-01 12:50:00,105.78,105.79,105.65,105.67,52758.0,99.0622,99.0716,98.9405,98.9592,52758.0
2021-06-01 12:55:00,105.66,105.66,105.62,105.65,50292.0,98.9498,98.9498,98.9124,98.9405,50292.0
2021-06-01 13:00:00,105.64,105.65,105.58,105.58,58638.0,98.9311,98.9405,98.8749,98.8749,58638.0
2021-06-01 13:05:00,105.59,105.59,105.5,105.55,102371.0,98.8843,98.8843,98.8,98.8468,102371.0
2021-06-01 13:10:00,105.55,105.56,105.5,105.52,40237.0,98.8468,98.8562,98.8,98.8187,40237.0
2021-06-01 13:15:00,105.52,105.53,105.44,105.45,45784.0,98.8187,98.8281,98.7438,98.7532,45784.0
2021-06-01 13:20:00,105.46,105.47,105.41,105.42,59182.0,98.7625,98.7719,98.7157,98.7251,59182.0
2021-06-01 13:25:00,105.41,105.45,105.37,105.38,62346.0,98.7157,98.7532,98.6783,98.6876,62346.0
2021-06-01 13:30:00,105.37,105.41,105.34,105.4,35505.0,98.6783,98.7157,98.6502,98.7064,35505.0
2021-06-01 13:35:00,105.41,105.44,105.37,105.41,48636.0,98.7157,98.7438,98.6783,98.7157,48636.0
2021-06-01 13:40:00,105.4,105.4,105.32,105.36,31228.0,98.7064,98.7064,98.6314,98.6689,31228.0
2021-06-01 13:45:00,105.37,105.38,105.32,105.36,36093.0,98.6783,98.6876,98.6314,98.6689,36093.0
2021-06-01 13:50:00,105.36,105.39,105.33,105.34,59759.0,98.6689,98.697,98.6408,98.6502,59759.0
2021-06-01 13:55:00,105.34,105.4,105.33,105.39,60195.0,98.6502,98.7064,98.6408,98.697,60195.0
2021-06-01 14:00:00,105.38,105.47,105.35,105.46,56299.0,98.6876,98.7719,98.6595,98.7625,56299.0
2021-06-01 14:05:00,105.46,105.51,105.43,105.44,43859.0,98.7625,98.8094,98.7345,98.7438,43859.0
2021-06-01 14:10:00,105.43,105.49,105.42,105.47,60280.0,98.7345,98.7906,98.7251,98.7719,60280.0
2021-06-01 14:15:00,105.48,105.51,105.46,105.51,30640.0,98.7813,98.8094,98.7625,98.8094,30640.0
2021-06-01 14:20:00,105.5,105.55,105.49,105.54,38931.0,98.8,98.8468,98.7906,98.8375,38931.0
2021-06-01 14:25:00,105.54,105.59,105.52,105.59,48067.0,98.8375,98.8843,98.8187,98.8843,48067.0
2021-06-01 14:30:00,105.59,105.59,105.53,105.55,55393.0,98.8843,98.8843,98.8281,98.8468,55393.0
2021-06-01 14:35:00,105.55,105.61,105.55,105.57,78218.0,98.8468,98.903,98.8468,98.8656,78218.0
2021-06-01 14:40:00,105.57,105.62,105.56,105.58,139451.0,98.8656,98.9124,98.8562,98.8749,139451.0
2021-06-01 14:45:00,105.58,105.6,105.55,105.58,52089.0,98.8749,98.8937,98.8468,98.8749,52089.0
2021-06-01 14:50:00,105.58,105.62,105.56,105.62,50771.0,98.8749,98.9124,98.8562,98.9124,50771.0
2021-06-01 14:55:00,105.62,105.65,105.61,105.63,63929.0,98.9124,98.9405,98.903,98.9217,63929.0
2021-06-01 15:00:00,105.63,105.64,105.6,105.62,135717.0,98.9217,98.9311,98.8937,98.9124,135717.0
2021-06-01 15:05:00,105.62,105.62,105.54,105.57,119870.0,98.9124,98.9124,98.8375,98.8656,119870.0
2021-06-01 15:10:00,105.57,105.57,105.49,105.52,60538.0,98.8656,98.8656,98.7906,98.8187,60538.0
2021-06-01 15:15:00,105.51,105.54,105.5,105.51,176230.0,98.8094,98.8375,98.8,98.8094,176230.0
2021-06-01 15:20:00,105.52,105.61,105.51,105.59,100361.0,98.8187,98.903,98.8094,98.8843,100361.0
2021-06-01 15:25:00,105.59,105.61,105.54,105.54,102108.0,98.8843,98.903,98.8375,98.8375,102108.0
2021-06-01 15:30:00,105.54,105.55,105.45,105.51,126040.0,98.8375,98.8468,98.7532,98.8094,126040.0
2021-06-01 15:35:00,105.51,105.54,105.49,105.53,68729.0,98.8094,98.8375,98.7906,98.8281,68729.0
2021-06-01 15:40:00,105.53,105.56,105.51,105.54,111523.0,98.8281,98.8562,98.8094,98.8375,111523.0
2021-06-01 15:45:00,105.54,105.64,105.53,105.64,149665.0,98.8375,98.9311,98.8281,98.9311,149665.0
2021-06-01 15:50:00,105.64,105.64,105.53,105.59,266136.0,98.9311,98.9311,98.8281,98.8843,266136.0
2021-06-01 15:55:00,105.59,105.59,105.48,105.54,405426.0,98.8843,98.8843,98.7813,98.8375,405426.0
2021-06-02 09:30:00,105.62,105.73,105.16,105.3,328622.0,98.9124,99.0154,98.4816,98.6127,328622.0
2021-06-02 09:35:00,105.3,105.3,105.13,105.17,259853.0,98.6127,98.6127,98.4535,98.491,259853.0
2021-06-02 09:40:00,105.17,105.28,105.1,105.25,166780.0,98.491,98.594,98.4254,98.5659,166780.0
2021-06-02 09:45:00,105.25,105.53,105.22,105.51,190762.0,98.5659,98.8281,98.5378,98.8094,190762.0
2021-06-02 09:50:00,105.5,105.54,105.39,105.39,92601.0,98.8,98.8375,98.697,98.697,92601.0
2021-06-02 09:55:00,105.37,105.45,105.29,105.38,118532.0,98.6783,98.7532,98.6033,98.6876,118532.0
2021-06-02 10:00:00,105.39,105.54,105.38,105.48,119663.0,98.697,98.8375,98.6876,98.7813,119663.0
2021-06-02 10:05:00,105.49,105.52,105.39,105.45,113305.0,98.7906,98.8187,98.697,98.7532,113305.0
2021-06-02 10:10:00,105.46,105.64,105.44,105.61,152131.0,98.7625,98.9311,98.7438,98.903,152131.0
2021-06-02 10:15:00,105.62,105.65,105.49,105.6,103479.0,98.9124,98.9405,98.7906,98.8937,103479.0
2021-06-02 10:20:00,105.6,105.64,105.52,105.58,64810.0,98.8937,98.9311,98.8187,98.8749,64810.0
2021-06-02 10:25:00,105.57,105.6,105.51,105.53,82132.0,98.8656,98.8937,98.8094,98.8281,82132.0
2021-06-02 10:30:00,105.53,105.61,105.5,105.55,50356.0,98.8281,98.903,98.8,98.8468,50356.0
2021-06-02 10:35:00,105.55,105.55,105.45,105.46,49345.0,98.8468,98.8468,98.7532,98.7625,49345.0
2021-06-02 10:40:00,105.47,105.54,105.44,105.54,56894.0,98.7719,98.8375,98.7438,98.8375,56894.0
2021-06-02 10:45:00,105.53,105.59,105.49,105.52,58922.0,98.8281,98.8843,98.7906,98.8187,58922.0
2021-06-02 10:50:00,105.52,105.59,105.48,105.58,94147.0,98.8187,98.8843,98.7813,98.8749,94147.0
2021-06-02 10:55:00,105.57,105.61,105.57,105.59,31851.0,98.8656,98.903,98.8656,98.8843,31851.0
2021-06-02 11:00:00,105.59,105.66,105.55,105.58,165979.0,98.8843,98.9498,98.8468,98.8749,165979.0
2021-06-02 11:05:00,105.59,105.66,105.58,105.64,82541.0,98.8843,98.9498,98.8749,98.9311,82541.0
2021-06-02 11:10:00,105.63,105.67,105.62,105.67,90367.0,98.9217,98.9592,98.9124,98.9592,90367.0
2021-06-02 11:15:00,105.67,105.7,105.6,105.64,79023.0,98.9592,98.9873,98.8937,98.9311,79023.0
2021-06-02 11:20:00,105.63,105.64,105.59,105.63,58541.0,98.9217,98.9311,98.8843,98.9217,58541.0
2021-06-02 11:25:00,105.63,105.66,105.57,105.59,38811.0,98.9217,98.9498,98.8656,98.8843,38811.0
2021-06-02 11:30:00,105.59,105.65,105.56,105.63,98226.0,98.8843,98.9405,98.8562,98.9217,98226.0
2021-06-02 11:35:00,105.64,105.65,105.55,105.56,32220.0,98.9311,98.9405,98.8468,98.8562,32220.0
2021-06-02 11:40:00,105.56,105.56,105.51,105.54,19390.0,98.8562,98.8562,98.8094,98.8375,19390.0
2021-06-02 11:45:00,105.54,105.55,105.47,105.49,31076.0,98.8375,98.8468,98.7719,98.7906,31076.0
2021-06-02 11:50:00,105.49,105.5,105.43,105.43,18429.0,98.7906,98.8,98.7345,98.7345,18429.0
2021-06-02 11:55:00,105.43,105.45,105.34,105.36,41045.0,98.7345,98.7532,98.6502,98.6689,41045.0
2021-06-02 12:00:00,105.36,105.37,105.3,105.34,32030.0,98.6689,98.6783,98.6127,98.6502,32030.0
2021-06-02 12:05:00,105.33,105.34,105.28,105.28,26469.0,98.6408,98.6502,98.594,98.594,26469.0
2021-06-02 12:10:00,105.28,105.29,105.23,105.24,30540.0,98.594,98.6033,98.5472,98.5565,30540.0
2021-06-02 12:15:00,105.26,105.26,105.18,105.22,74178.0,98.5752,98.5752,98.5003,98.5378,74178.0
2021-06-02 12:20:00,105.21,105.24,105.19,105.22,49301.0,98.5284,98.5565,98.5097,98.5378,49301.0
2021-06-02 12:25:00,105.21,105.21,105.13,105.16,154283.0,98.5284,98.5284,98.4535,98.4816,154283.0
2021-06-02 12:30:00,105.17,105.2,105.08,105.13,150699.0,98.491,98.5191,98.4067,98.4535,150699.0
2021-06-02 12:35:00,105.13,105.2,105.11,105.19,25125.0,98.4535,98.5191,98.4348,98.5097,25125.0
2021-06-02 12:40:00,105.19,105.19,105.09,105.12,51583.0,98.5097,98.5097,98.416,98.4441,51583.0
2021-06-02 12:45:00,105.11,105.17,105.11,105.16,40464.0,98.4348,98.491,98.4348,98.4816,40464.0
2021-06-02 12:50:00,105.16,105.19,105.15,105.19,43543.0,98.4816,98.5097,98.4722,98.5097,43543.0
2021-06-02 12:55:00,105.19,105.2,105.16,105.17,30264.0,98.5097,98.5191,98.4816,98.491,30264.0
2021-06-02 13:00:00,105.18,105.23,105.17,105.2,52726.0,98.5003,98.5472,98.491,98.5191,52726.0
2021-06-02 13:05:00,105.2,105.22,105.17,105.21,36531.0,98.5191,98.5378,98.491,98.5284,36531.0
2021-06-02 13:10:00,105.2,105.21,105.16,105.19,33243.0,98.5191,98.5284,98.4816,98.5097,33243.0
2021-06-02 13:15:00,105.19,105.21,105.13,105.18,41322.0,98.5097,98.5284,98.4535,98.5003,41322.0
2021-06-02 13:20:00,105.18,105.2,105.09,105.09,121267.0,98.5003,98.5191,98.416,98.416,121267.0
2021-06-02 13:25:00,105.08,105.19,105.07,105.16,54235.0,98.4067,98.5097,98.3973,98.4816,54235.0
2021-06-02 13:30:00,105.16,105.2,105.13,105.19,28070.0,98.4816,98.5191,98.4535,98.5097,28070.0
2021-06-02 13:35:00,105.2,105.26,105.18,105.23,44850.0,98.5191,98.5752,98.5003,98.5472,44850.0
2021-06-02 13:40:00,105.23,105.23,105.18,105.2,32009.0,98.5472,98.5472,98.5003,98.5191,32009.0
2021-06-02 13:45:00,105.21,105.26,105.2,105.25,93423.0,98.5284,98.5752,98.5191,98.5659,93423.0
2021-06-02 13:50:00,105.25,105.3,105.24,105.26,78195.0,98.5659,98.6127,98.5565,98.5752,78195.0
2021-06-02 13:55:00,105.25,105.28,105.24,105.27,43342.0,98.5659,98.594,98.5565,98.5846,43342.0
2021-06-02 14:00:00,105.28,105.35,105.27,105.34,164098.0,98.594,98.6595,98.5846,98.6502,164098.0
2021-06-02 14:05:00,105.34,105.35,105.19,105.19,122364.0,98.6502,98.6595,98.5097,98.5097,122364.0
2021-06-02 14:10:00,105.2,105.23,105.14,105.21,54828.0,98.5191,98.5472,98.4629,98.5284,54828.0
2021-06-02 14:15:00,105.2,105.27,105.19,105.23,62464.0,98.5191,98.5846,98.5097,98.5472,62464.0
2021-06-02 14:20:00,105.23,105.27,105.23,105.26,31431.0,98.5472,98.5846,98.5472,98.5752,31431.0
2021-06-02 14:25:00,105.26,105.3,105.22,105.23,42566.0,98.5752,98.6127,98.5378,98.5472,42566.0
2021-06-02 14:30:00,105.23,105.26,105.2,105.23,35848.0,98.5472,98.5752,98.5191,98.5472,35848.0
2021-06-02 14:35:00,105.23,105.25,105.21,105.23,27869.0,98.5472,98.5659,98.5284,98.5472,27869.0
2021-06-02 14:40:00,105.23,105.25,105.21,105.22,38950.0,98.5472,98.5659,98.5284,98.5378,38950.0
2021-06-02 14:45:00,105.22,105.25,105.2,105.25,41381.0,98.5378,98.5659,98.5191,98.5659,41381.0
2021-06-02 14:50:00,105.24,105.26,105.2,105.21,24516.0,98.5565,98.5752,98.5191,98.5284,24516.0
2021-06-02 14:55:00,105.21,105.23,105.2,105.22,42181.0,98.5284,98.5472,98.5191,98.5378,42181.0
2021-06-02 15:00:00,105.21,105.26,105.2,105.21,63432.0,98.5284,98.5752,98.5191,98.5284,63432.0
2021-06-02 15:05:00,105.22,105.26,105.2,105.23,63466.0,98.5378,98.5752,98.5191,98.5472,63466.0
2021-06-02 15:10:00,105.23,105.25,105.22,105.23,34286.0,98.5472,98.5659,98.5378,98.5472,34286.0
2021-06-02 15:15:00,105.23,105.25,105.22,105.22,101181.0,98.5472,98.5659,98.5378,98.5378,101181.0
2021-06-02 15:20:00,105.23,105.24,105.17,105.17,133348.0,98.5472,98.5565,98.491,98.491,133348.0
2021-06-02 15:25:00,105.18,105.2,105.15,105.17,62646.0,98.5003,98.5191,98.4722,98.491,62646.0
2021-06-02 15:30:00,105.17,105.17,105.1,105.11,219144.0,98.491,98.491,98.4254,98.4348,219144.0
2021-06-02 15:35:00,105.11,105.16,105.1,105.12,75423.0,98.4348,98.4816,98.4254,98.4441,75423.0
2021-06-02 15:40:00,105.12,105.14,105.09,105.09,107535.0,98.4441,98.4629,98.416,98.416,107535.0
2021-06-02 15:45:00,105.09,105.16,105.07,105.14,163898.0,98.416,98.4816,98.3973,98.4629,163898.0
2021-06-02 15:50:00,105.14,105.25,105.13,105.2,278541.0,98.4629,98.5659,98.4535,98.5191,278541.0
2021-06-02 15:55:00,105.2,105.27,105.19,105.23,407153.0,98.5191,98.5846,98.5097,98.5472,407153.0
2021-06-03 09:30:00,104.68,104.84,104.47,104.57,275356.0,98.0321,98.1819,97.8354,97.9291,275356.0
2021-06-03 09:35:00,104.59,104.65,104.48,104.53,203661.0,97.9478,98.004,97.8448,97.8916,203661.0
2021-06-03 09:40:00,104.53,104.58,104.32,104.32,220762.0,97.8916,97.9384,97.6949,97.6949,220762.0
2021-06-03 09:45:00,104.33,104.44,104.29,104.34,162163.0,97.7043,97.8073,97.6668,97.7137,162163.0
2021-06-03 09:50:00,104.34,104.45,104.25,104.38,195267.0,97.7137,97.8167,97.6294,97.7511,195267.0
2021-06-03 09:55:00,104.37,104.52,104.35,104.39,114418.0,97.7418,97.8822,97.723,97.7605,114418.0
2021-06-03 10:00:00,104.37,104.47,104.34,104.41,189592.0,97.7418,97.8354,97.7137,97.7792,189592.0
2021-06-03 10:05:00,104.41,104.53,104.35,104.44,208402.0,97.7792,97.8916,97.723,97.8073,208402.0
2021-06-03 10:10:00,104.44,104.47,104.4,104.45,655351.0,97.8073,97.8354,97.7699,97.8167,655351.0
2021-06-03 10:15:00,104.45,104.54,104.42,104.53,138635.0,97.8167,97.901,97.7886,97.8916,138635.0
2021-06-03 10:20:00,104.53,104.63,104.53,104.6,297500.0,97.8916,97.9853,97.8916,97.9572,297500.0
2021-06-03 10:25:00,104.59,104.62,104.49,104.54,79240.0,97.9478,97.9759,97.8541,97.901,79240.0
2021-06-03 10:30:00,104.54,104.67,104.52,104.66,133044.0,97.901,98.0227,97.8822,98.0134,133044.0
2021-06-03 10:35:00,104.66,104.78,104.64,104.73,171669.0,98.0134,98.1257,97.9946,98.0789,171669.0
2021-06-03 10:40:00,104.73,104.8,104.68,104.68,97023.0,98.0789,98.1445,98.0321,98.0321,97023.0
2021-06-03 10:45:00,104.69,104.96,104.66,104.94,112753.0,98.0414,98.2943,98.0134,98.2756,112753.0
2021-06-03 10:50:00,104.95,105.02,104.89,104.99,166936.0,98.2849,98.3505,98.2287,98.3224,166936.0
2021-06-03 10:55:00,104.98,105.11,104.98,105.08,113519.0,98.313,98.4348,98.313,98.4067,113519.0
2021-06-03 11:00:00,105.08,105.2,104.99,105.19,102213.0,98.4067,98.5191,98.3224,98.5097,102213.0
2021-06-03 11:05:00,105.17,105.22,105.13,105.2,77690.0,98.491,98.5378,98.4535,98.5191,77690.0
2021-06-03 11:10:00,105.2,105.21,105.11,105.16,115117.0,98.5191,98.5284,98.4348,98.4816,115117.0
2021-06-03 11:15:00,105.16,105.24,105.14,105.23,280045.0,98.4816,98.5565,98.4629,98.5472,280045.0
2021-06-03 11:20:00,105.23,105.42,105.22,105.42,227941.0,98.5472,98.7251,98.5378,98.7251,227941.0
2021-06-03 11:25:00,105.43,105.51,105.42,105.46,165052.0,98.7345,98.8094,98.7251,98.7625,165052.0
2021-06-03 11:30:00,105.45,105.49,105.41,105.41,107853.0,98.7532,98.7906,98.7157,98.7157,107853.0
2021-06-03 11:35:00,105.41,105.5,105.4,105.43,97661.0,98.7157,98.8,98.7064,98.7345,97661.0
2021-06-03 11:40:00,105.44,105.57,105.43,105.57,81274.0,98.7438,98.8656,98.7345,98.8656,81274.0
2021-06-03 11:45:00,105.57,105.59,105.51,105.54,101179.0,98.8656,98.8843,98.8094,98.8375,101179.0
2021-06-03 11:50:00,105.54,105.56,105.49,105.55,77472.0,98.8375,98.8562,98.7906,98.8468,77472.0
2021-06-03 11:55:00,105.55,105.55,105.48,105.53,74252.0,98.8468,98.8468,98.7813,98.8281,74252.0
2021-06-03 12:00:00,105.53,105.56,105.44,105.44,66772.0,98.8281,98.8562,98.7438,98.7438,66772.0
2021-06-03 12:05:00,105.44,105.49,105.41,105.41,61352.0,98.7438,98.7906,98.7157,98.7157,61352.0
2021-06-03 12:10:00,105.41,105.47,105.39,105.42,100824.0,98.7157,98.7719,98.697,98.7251,100824.0
2021-06-03 12:15:00,105.42,105.46,105.41,105.43,93088.0,98.7251,98.7625,98.7157,98.7345,93088.0
2021-06-03 12:20:00,105.43,105.43,105.3,105.32,82367.0,98.7345,98.7345,98.6127,98.6314,82367.0
2021-06-03 12:25:00,105.31,105.32,105.28,105.32,84192.0,98.6221,98.6314,98.594,98.6314,84192.0
2021-06-03 12:30:00,105.32,105.35,105.27,105.27,84021.0,98.6314,98.6595,98.5846,98.5846,84021.0
2021-06-03 12:35:00,105.28,105.37,105.28,105.36,95538.0,98.594,98.6783,98.594,98.6689,95538.0
2021-06-03 12:40:00,105.36,105.39,105.32,105.33,73369.0,98.6689,98.697,98.6314,98.6408,73369.0
2021-06-03 12:45:00,105.32,105.34,105.23,105.23,142985.0,98.6314,98.6502,98.5472,98.5472,142985.0
2021-06-03 12:50:00,105.24,105.24,105.12,105.13,188991.0,98.5565,98.5565,98.4441,98.4535,188991.0
2021-06-03 12:55:00,105.13,105.19,105.1,105.18,66306.0,98.4535,98.5097,98.4254,98.5003,66306.0
2021-06-03 13:00:00,105.18,105.2,105.13,105.16,65970.0,98.5003,98.5191,98.4535,98.4816,65970.0
2021-06-03 13:05:00,105.16,105.17,104.99,105.1,159002.0,98.4816,98.491,98.3224,98.4254,159002.0
2021-06-03 13:10:00,105.1,105.15,105.06,105.08,86068.0,98.4254,98.4722,98.3879,98.4067,86068.0
2021-06-03 13:15:00,105.08,105.13,105.05,105.09,52444.0,98.4067,98.4535,98.3786,98.416,52444.0
2021-06-03 13:20:00,105.1,105.18,105.09,105.18,43416.0,98.4254,98.5003,98.416,98.5003,43416.0
2021-06-03 13:25:00,105.17,105.23,105.17,105.21,58368.0,98.491,98.5472,98.491,98.5284,58368.0
2021-06-03 13:30:00,105.2,105.23,105.17,105.22,89032.0,98.5191,98.5472,98.491,98.5378,89032.0
2021-06-03 13:35:00,105.21,105.26,105.2,105.26,43684.0,98.5284,98.5752,98.5191,98.5752,43684.0
2021-06-03 13:40:00,105.25,105.27,105.18,105.2,52760.0,98.5659,98.5846,98.5003,98.5191,52760.0
2021-06-03 13:45:00,105.2,105.23,105.16,105.2,72331.0,98.5191,98.5472,98.4816,98.5191,72331.0
2021-06-03 13:50:00,105.2,105.21,105.17,105.18,31284.0,98.5191,98.5284,98.491,98.5003,31284.0
2021-06-03 13:55:00,105.18,105.21,105.16,105.17,31095.0,98.5003,98.5284,98.4816,98.491,31095.0
2021-06-03 14:00:00,105.18,105.19,105.14,105.18,42737.0,98.5003,98.5097,98.4629,98.5003,42737.0
2021-06-03 14:05:00,105.18,105.18,105.09,105.11,55020.0,98.5003,98.5003,98.416,98.4348,55020.0
2021-06-03 14:10:00,105.11,105.12,105.05,105.06,28866.0,98.4348,98.4441,98.3786,98.3879,28866.0
2021-06-03 14:15:00,105.05,105.07,105.0,105.02,35151.0,98.3786,98.3973,98.3318,98.3505,35151.0
2021-06-03 14:20:00,105.02,105.04,104.99,105.0,37178.0,98.3505,98.3692,98.3224,98.3318,37178.0
2021-06-03 14:25:00,104.98,105.04,104.96,105.02,42995.0,98.313,98.3692,98.2943,98.3505,42995.0
2021-06-03 14:30:00,105.01,105.06,105.01,105.02,35975.0,98.3411,98.3879,98.3411,98.3505,35975.0
2021-06-03 14:35:00,105.03,105.07,104.98,105.01,36231.0,98.3599,98.3973,98.313,98.3411,36231.0
2021-06-03 14:40:00,105.01,105.03,104.97,105.02,35737.0,98.3411,98.3599,98.3037,98.3505,35737.0
2021-06-03 14:45:00,105.02,105.04,104.98,105.04,29105.0,98.3505,98.3692,98.313,98.3692,29105.0
2021-06-03 14:50:00,105.04,105.04,105.0,105.02,47845.0,98.3692,98.3692,98.3318,98.3505,47845.0
2021-06-03 14:55:00,105.02,105.05,104.97,104.98,46370.0,98.3505,98.3786,98.3037,98.313,46370.0
2021-06-03 15:00:00,104.98,105.01,104.95,104.98,37417.0,98.313,98.3411,98.2849,98.313,37417.0
2021-06-03 15:05:00,104.97,104.98,104.95,104.97,27837.0,98.3037,98.313,98.2849,98.3037,27837.0
2021-06-03 15:10:00,104.97,105.0,104.94,105.0,54590.0,98.3037,98.3318,98.2756,98.3318,54590.0
2021-06-03 15:15:00,104.99,105.04,104.98,104.99,142570.0,98.3224,98.3692,98.313,98.3224,142570.0
2021-06-03 15:20:00,104.98,105.01,104.95,104.97,68254.0,98.313,98.3411,98.2849,98.3037,68254.0
2021-06-03 15:25:00,104.97,105.0,104.93,105.0,114995.0,98.3037,98.3318,98.2662,98.3318,114995.0
2021-06-03 15:30:00,105.0,105.04,104.95,105.02,98942.0,98.3318,98.3692,98.2849,98.3505,98942.0
2021-06-03 15:35:00,105.03,105.09,105.01,105.08,76205.0,98.3599,98.416,98.3411,98.4067,76205.0
2021-06-03 15:40:00,105.08,105.09,104.99,105.01,92476.0,98.4067,98.416,98.3224,98.3411,92476.0
2021-06-03 15:45:00,105.0,105.01,104.93,104.96,147718.0,98.3318,98.3411,98.2662,98.2943,147718.0
2021-06-03 15:50:00,104.97,105.02,104.92,104.92,265346.0,98.3037,98.3505,98.2568,98.2568,265346.0
2021-06-03 15:55:00,104.92,105.01,104.91,105.0,442305.0,98.2568,98.3411,98.2475,98.3318,442305.0
2021-06-04 09:30:00,105.39,105.5,105.29,105.43,243767.0,98.697,98.8,98.6033,98.7345,243767.0
2021-06-04 09:35:00,105.43,105.53,105.39,105.52,213043.0,98.7345,98.8281,98.697,98.8187,213043.0
2021-06-04 09:40:00,105.53,105.57,105.39,105.48,222672.0,98.8281,98.8656,98.697,98.7813,222672.0
2021-06-04 09:45:00,105.48,105.5,105.25,105.25,165656.0,98.7813,98.8,98.5659,98.5659,165656.0
2021-06-04 09:50:00,105.27,105.31,105.08,105.09,131469.0,98.5846,98.6221,98.4067,98.416,131469.0
2021-06-04 09:55:00,105.09,105.28,105.05,105.28,98145.0,98.416,98.594,98.3786,98.594,98145.0
2021-06-04 10:00:00,105.28,105.28,105.0,105.07,163383.0,98.594,98.594,98.3318,98.3973,163383.0
2021-06-04 10:05:00,105.07,105.14,105.04,105.09,88621.0,98.3973,98.4629,98.3692,98.416,88621.0
2021-06-04 10:10:00,105.08,105.16,105.07,105.14,83671.0,98.4067,98.4816,98.3973,98.4629,83671.0
2021-06-04 10:15:00,105.14,105.14,105.02,105.06,82321.0,98.4629,98.4629,98.3505,98.3879,82321.0
2021-06-04 10:20:00,105.07,105.07,104.95,104.95,140884.0,98.3973,98.3973,98.2849,98.2849,140884.0
2021-06-04 10:25:00,104.95,105.03,104.89,104.96,126342.0,98.2849,98.3599,98.2287,98.2943,126342.0
2021-06-04 10:30:00,104.97,105.03,104.96,105.03,73026.0,98.3037,98.3599,98.2943,98.3599,73026.0
2021-06-04 10:35:00,105.02,105.04,104.97,105.01,75658.0,98.3505,98.3692,98.3037,98.3411,75658.0
2021-06-04 10:40:00,105.02,105.08,104.87,104.91,141573.0,98.3505,98.4067,98.21,98.2475,141573.0
2021-06-04 10:45:00,104.91,105.07,104.9,105.05,106860.0,98.2475,98.3973,98.2381,98.3786,106860.0
2021-06-04 10:50:00,105.04,105.13,105.04,105.09,45446.0,98.3692,98.4535,98.3692,98.416,45446.0
2021-06-04 10:55:00,105.09,105.17,105.09,105.16,51771.0,98.416,98.491,98.416,98.4816,51771.0
2021-06-04 11:00:00,105.17,105.2,105.12,105.13,49097.0,98.491,98.5191,98.4441,98.4535,49097.0
2021-06-04 11:05:00,105.14,105.18,105.07,105.08,86994.0,98.4629,98.5003,98.3973,98.4067,86994.0
2021-06-04 11:10:00,105.09,105.12,105.07,105.09,41691.0,98.416,98.4441,98.3973,98.416,41691.0
2021-06-04 11:15:00,105.09,105.13,105.0,105.0,58263.0,98.416,98.4535,98.3318,98.3318,58263.0
2021-06-04 11:20:00,105.01,105.03,104.95,104.99,63032.0,98.3411,98.3599,98.2849,98.3224,63032.0
2021-06-04 11:25:00,105.0,105.06,104.92,104.95,83053.0,98.3318,98.3879,98.2568,98.2849,83053.0
2021-06-04 11:30:00,104.96,105.03,104.95,105.01,99558.0,98.2943,98.3599,98.2849,98.3411,99558.0
2021-06-04 11:35:00,105.01,105.04,104.93,104.94,76011.0,98.3411,98.3692,98.2662,98.2756,76011.0
2021-06-04 11:40:00,104.94,104.96,104.91,104.91,102876.0,98.2756,98.2943,98.2475,98.2475,102876.0
2021-06-04 11:45:00,104.92,104.93,104.85,104.9,52770.0,98.2568,98.2662,98.1913,98.2381,52770.0
2021-06-04 11:50:00,104.89,104.9,104.8,104.82,47020.0,98.2287,98.2381,98.1445,98.1632,47020.0
2021-06-04 11:55:00,104.82,104.91,104.81,104.9,78065.0,98.1632,98.2475,98.1538,98.2381,78065.0
2021-06-04 12:00:00,104.9,104.97,104.89,104.93,40486.0,98.2381,98.3037,98.2287,98.2662,40486.0
2021-06-04 12:05:00,104.93,104.95,104.89,104.9,45956.0,98.2662,98.2849,98.2287,98.2381,45956.0
2021-06-04 12:10:00,104.89,104.95,104.89,104.95,37407.0,98.2287,98.2849,98.2287,98.2849,37407.0
2021-06-04 12:15:00,104.95,104.97,104.92,104.94,21187.0,98.2849,98.3037,98.2568,98.2756,21187.0
2021-06-04 12:20:00,104.95,105.0,104.92,105.0,49395.0,98.2849,98.3318,98.2568,98.3318,49395.0
2021-06-04 12:25:00,105.0,105.02,104.98,105.01,81746.0,98.3318,98.3505,98.313,98.3411,81746.0
2021-06-04 12:30:00,105.01,105.05,105.01,105.04,19634.0,98.3411,98.3786,98.3411,98.3692,19634.0
2021-06-04 12:35:00,105.05,105.07,105.02,105.03,20707.0,98.3786,98.3973,98.3505,98.3599,20707.0
2021-06-04 12:40:00,105.03,105.08,105.03,105.05,29243.0,98.3599,98.4067,98.3599,98.3786,29243.0
2021-06-04 12:45:00,105.04,105.06,105.03,105.06,40290.0,98.3692,98.3879,98.3599,98.3879,40290.0
2021-06-04 12:50:00,105.05,105.12,105.05,105.12,53369.0,98.3786,98.4441,98.3786,98.4441,53369.0
2021-06-04 12:55:00,105.11,105.13,105.07,105.13,33556.0,98.4348,98.4535,98.3973,98.4535,33556.0
2021-06-04 13:00:00,105.12,105.16,105.11,105.15,24440.0,98.4441,98.4816,98.4348,98.4722,24440.0
2021-06-04 13:05:00,105.14,105.19,105.14,105.18,29633.0,98.4629,98.5097,98.4629,98.5003,29633.0
2021-06-04 13:10:00,105.18,105.2,105.16,105.18,22497.0,98.5003,98.5191,98.4816,98.5003,22497.0
2021-06-04 13:15:00,105.18,105.19,105.13,105.13,27230.0,98.5003,98.5097,98.4535,98.4535,27230.0
2021-06-04 13:20:00,105.14,105.14,105.08,105.11,30784.0,98.4629,98.4629,98.4067,98.4348,30784.0
2021-06-04 13:25:00,105.11,105.14,105.1,105.13,24355.0,98.4348,98.4629,98.4254,98.4535,24355.0
2021-06-04 13:30:00,105.13,105.15,105.08,105.14,35770.0,98.4535,98.4722,98.4067,98.4629,35770.0
2021-06-04 13:35:00,105.13,105.19,105.13,105.16,18732.0,98.4535,98.5097,98.4535,98.4816,18732.0
2021-06-04 13:40:00,105.15,105.19,105.14,105.17,52760.0,98.4722,98.5097,98.4629,98.491,52760.0
2021-06-04 13:45:00,105.17,105.19,105.16,105.19,31260.0,98.491,98.5097,98.4816,98.5097,31260.0
2021-06-04 13:50:00,105.18,105.19,105.12,105.16,29358.0,98.5003,98.5097,98.4441,98.4816,29358.0
2021-06-04 13:55:00,105.16,105.21,105.15,105.2,32404.0,98.4816,98.5284,98.4722,98.5191,32404.0
2021-06-04 14:00:00,105.21,105.25,105.2,105.25,44588.0,98.5284,98.5659,98.5191,98.5659,44588.0
2021-06-04 14:05:00,105.24,105.27,105.21,105.23,28182.0,98.5565,98.5846,98.5284,98.5472,28182.0
2021-06-04 14:10:00,105.24,105.27,105.23,105.27,42743.0,98.5565,98.5846,98.5472,98.5846,42743.0
2021-06-04 14:15:00,105.28,105.28,105.22,105.24,38742.0,98.594,98.594,98.5378,98.5565,38742.0
2021-06-04 14:20:00,105.24,105.3,105.24,105.27,38126.0,98.5565,98.6127,98.5565,98.5846,38126.0
2021-06-04 14:25:00,105.27,105.31,105.26,105.31,79235.0,98.5846,98.6221,98.5752,98.6221,79235.0
2021-06-04 14:30:00,105.3,105.34,105.28,105.33,62603.0,98.6127,98.6502,98.594,98.6408,62603.0
2021-06-04 14:35:00,105.33,105.37,105.3,105.36,39746.0,98.6408,98.6783,98.6127,98.6689,39746.0
2021-06-04 14:40:00,105.35,105.36,105.34,105.36,30713.0,98.6595,98.6689,98.6502,98.6689,30713.0
2021-06-04 14:45:00,105.35,105.35,105.31,105.32,34337.0,98.6595,98.6595,98.6221,98.6314,34337.0
2021-06-04 14:50:00,105.32,105.32,105.28,105.29,40314.0,98.6314,98.6314,98.594,98.6033,40314.0
2021-06-04 14:55:00,105.29,105.3,105.27,105.29,53634.0,98.6033,98.6127,98.5846,98.6033,53634.0
2021-06-04 15:00:00,105.29,105.3,105.26,105.26,55836.0,98.6033,98.6127,98.5752,98.5752,55836.0
2021-06-04 15:05:00,105.26,105.27,105.21,105.23,39239.0,98.5752,98.5846,98.5284,98.5472,39239.0
2021-06-04 15:10:00,105.23,105.26,105.2,105.23,83636.0,98.5472,98.5752,98.5191,98.5472,83636.0
2021-06-04 15:15:00,105.22,105.27,105.2,105.27,104818.0,98.5378,98.5846,98.5191,98.5846,104818.0
2021-06-04 15:20:00,105.26,105.29,105.25,105.28,35788.0,98.5752,98.6033,98.5659,98.594,35788.0
2021-06-04 15:25:00,105.28,105.28,105.25,105.28,66091.0,98.594,98.594,98.5659,98.594,66091.0
2021-06-04 15:30:00,105.27,105.32,105.27,105.3,57114.0,98.5846,98.6314,98.5846,98.6127,57114.0
2021-06-04 15:35:00,105.3,105.32,105.26,105.27,201508.0,98.6127,98.6314,98.5752,98.5846,201508.0
2021-06-04 15:40:00,105.28,105.34,105.27,105.34,144456.0,98.594,98.6502,98.5846,98.6502,144456.0
2021-06-04 15:45:00,105.33,105.39,105.33,105.38,115847.0,98.6408,98.697,98.6408,98.6876,115847.0
2021-06-04 15:50:00,105.38,105.42,105.36,105.42,243731.0,98.6876,98.7251,98.6689,98.7251,243731.0
2021-06-04 15:55:00,105.41,105.41,105.33,105.34,679705.0,98.7157,98.7157,98.6408,98.6502,679705.0
2021-06-07 09:30:00,105.54,105.56,105.36,105.41,189909.0,98.8375,98.8562,98.6689,98.7157,189909.0
2021-06-07 09:35:00,105.4,105.44,105.25,105.41,194612.0,98.7064,98.7438,98.5659,98.7157,194612.0
2021-06-07 09:40:00,105.41,105.48,105.35,105.39,251381.0,98.7157,98.7813,98.6595,98.697,251381.0
2021-06-07 09:45:00,105.39,105.42,105.25,105.33,619839.0,98.697,98.7251,98.5659,98.6408,619839.0
2021-06-07 09:50:00,105.32,105.34,105.1,105.14,122818.0,98.6314,98.6502,98.4254,98.4629,122818.0
2021-06-07 09:55:00,105.14,105.19,105.12,105.14,98234.0,98.4629,98.5097,98.4441,98.4629,98234.0
2021-06-07 10:00:00,105.13,105.15,104.98,104.98,105792.0,98.4535,98.4722,98.313,98.313,105792.0
2021-06-07 10:05:00,104.98,105.0,104.9,104.95,89320.0,98.313,98.3318,98.2381,98.2849,89320.0
2021-06-07 10:10:00,104.95,104.99,104.9,104.92,113352.0,98.2849,98.3224,98.2381,98.2568,113352.0
2021-06-07 10:15:00,104.92,104.96,104.88,104.89,65847.0,98.2568,98.2943,98.2194,98.2287,65847.0
2021-06-07 10:20:00,104.89,104.97,104.88,104.93,40586.0,98.2287,98.3037,98.2194,98.2662,40586.0
2021-06-07 10:25:00,104.92,104.94,104.82,104.82,71150.0,98.2568,98.2756,98.1632,98.1632,71150.0
2021-06-07 10:30:00,104.83,104.84,104.76,104.76,99520.0,98.1726,98.1819,98.107,98.107,99520.0
2021-06-07 10:35:00,104.76,104.83,104.73,104.79,146181.0,98.107,98.1726,98.0789,98.1351,146181.0
2021-06-07 10:40:00,104.8,104.85,104.75,104.77,70759.0,98.1445,98.1913,98.0976,98.1164,70759.0
2021-06-07 10:45:00,104.77,104.81,104.7,104.7,129381.0,98.1164,98.1538,98.0508,98.0508,129381.0
2021-06-07 10:50:00,104.7,104.74,104.6,104.74,126099.0,98.0508,98.0883,97.9572,98.0883,126099.0
2021-06-07 10:55:00,104.75,104.79,104.62,104.68,118914.0,98.0976,98.1351,97.9759,98.0321,118914.0
2021-06-07 11:00:00,104.68,104.78,104.68,104.75,153430.0,98.0321,98.1257,98.0321,98.0976,153430.0
2021-06-07 11:05:00,104.74,104.77,104.61,104.63,99372.0,98.0883,98.1164,97.9665,97.9853,99372.0
2021-06-07 11:10:00,104.64,104.72,104.61,104.67,109783.0,97.9946,98.0695,97.9665,98.0227,109783.0
2021-06-07 11:15:00,104.68,104.71,104.66,104.7,123869.0,98.0321,98.0602,98.0134,98.0508,123869.0
2021-06-07 11:20:00,104.7,104.7,104.58,104.58,163358.0,98.0508,98.0508,97.9384,97.9384,163358.0
2021-06-07 11:25:00,104.59,104.61,104.55,104.6,99855.0,97.9478,97.9665,97.9103,97.9572,99855.0
2021-06-07 11:30:00,104.61,104.63,104.52,104.53,166815.0,97.9665,97.9853,97.8822,97.8916,166815.0
2021-06-07 11:35:00,104.52,104.54,104.49,104.5,73827.0,97.8822,97.901,97.8541,97.8635,73827.0
2021-06-07 11:40:00,104.5,104.51,104.38,104.41,221460.0,97.8635,97.8729,97.7511,97.7792,221460.0
2021-06-07 11:45:00,104.41,104.43,104.37,104.38,118549.0,97.7792,97.798,97.7418,97.7511,118549.0
2021-06-07 11:50:00,104.38,104.39,104.33,104.39,75511.0,97.7511,97.7605,97.7043,97.7605,75511.0
2021-06-07 11:55:00,104.4,104.52,104.38,104.51,113242.0,97.7699,97.8822,97.7511,97.8729,113242.0
2021-06-07 12:00:00,104.51,104.52,104.46,104.47,77345.0,97.8729,97.8822,97.8261,97.8354,77345.0
2021-06-07 12:05:00,104.46,104.51,104.45,104.46,54867.0,97.8261,97.8729,97.8167,97.8261,54867.0
2021-06-07 12:10:00,104.46,104.54,104.46,104.52,80782.0,97.8261,97.901,97.8261,97.8822,80782.0
2021-06-07 12:15:00,104.51,104.51,104.45,104.5,99504.0,97.8729,97.8729,97.8167,97.8635,99504.0
2021-06-07 12:20:00,104.5,104.52,104.46,104.46,39962.0,97.8635,97.8822,97.8261,97.8261,39962.0
2021-06-07 12:25:00,104.46,104.47,104.42,104.44,54373.0,97.8261,97.8354,97.7886,97.8073,54373.0
2021-06-07 12:30:00,104.44,104.48,104.42,104.48,63617.0,97.8073,97.8448,97.7886,97.8448,63617.0
2021-06-07 12:35:00,104.48,104.5,104.46,104.47,59879.0,97.8448,97.8635,97.8261,97.8354,59879.0
2021-06-07 12:40:00,104.47,104.48,104.43,104.43,56115.0,97.8354,97.8448,97.798,97.798,56115.0
2021-06-07 12:45:00,104.43,104.45,104.4,104.45,43037.0,97.798,97.8167,97.7699,97.8167,43037.0
2021-06-07 12:50:00,104.45,104.54,104.44,104.53,27732.0,97.8167,97.901,97.8073,97.8916,27732.0
2021-06-07 12:55:00,104.53,104.54,104.51,104.53,46643.0,97.8916,97.901,97.8729,97.8916,46643.0
2021-06-07 13:00:00,104.53,104.54,104.48,104.52,35970.0,97.8916,97.901,97.8448,97.8822,35970.0
2021-06-07 13:05:00,104.52,104.54,104.49,104.52,20921.0,97.8822,97.901,97.8541,97.8822,20921.0
2021-06-07 13:10:00,104.52,104.54,104.5,104.52,60912.0,97.8822,97.901,97.8635,97.8822,60912.0
2021-06-07 13:15:00,104.52,104.56,104.5,104.54,33020.0,97.8822,97.9197,97.8635,97.901,33020.0
2021-06-07 13:20:00,104.54,104.58,104.54,104.58,20917.0,97.901,97.9384,97.901,97.9384,20917.0
2021-06-07 13:25:00,104.58,104.6,104.57,104.6,50800.0,97.9384,97.9572,97.9291,97.9572,50800.0
2021-06-07 13:30:00,104.6,104.62,104.56,104.59,80833.0,97.9572,97.9759,97.9197,97.9478,80833.0
2021-06-07 13:35:00,104.59,104.64,104.58,104.62,36702.0,97.9478,97.9946,97.9384,97.9759,36702.0
2021-06-07 13:40:00,104.62,104.62,104.55,104.56,29829.0,97.9759,97.9759,97.9103,97.9197,29829.0
2021-06-07 13:45:00,104.56,104.58,104.54,104.55,40126.0,97.9197,97.9384,97.901,97.9103,40126.0
2021-06-07 13:50:00,104.55,104.59,104.54,104.59,62887.0,97.9103,97.9478,97.901,97.9478,62887.0
2021-06-07 13:55:00,104.58,104.59,104.54,104.56,33156.0,97.9384,97.9478,97.901,97.9197,33156.0
2021-06-07 14:00:00,104.55,104.56,104.51,104.55,41321.0,97.9103,97.9197,97.8729,97.9103,41321.0
2021-06-07 14:05:00,104.54,104.6,104.53,104.58,29755.0,97.901,97.9572,97.8916,97.9384,29755.0
2021-06-07 14:10:00,104.58,104.58,104.53,104.53,35789.0,97.9384,97.9384,97.8916,97.8916,35789.0
2021-06-07 14:15:00,104.53,104.55,104.5,104.51,41586.0,97.8916,97.9103,97.8635,97.8729,41586.0
2021-06-07 14:20:00,104.51,104.51,104.43,104.44,40483.0,97.8729,97.8729,97.798,97.8073,40483.0
2021-06-07 14:25:00,104.44,104.49,104.41,104.48,38063.0,97.8073,97.8541,97.7792,97.8448,38063.0
2021-06-07 14:30:00,104.48,104.5,104.45,104.48,41379.0,97.8448,97.8635,97.8167,97.8448,41379.0
2021-06-07 14:35:00,104.47,104.54,104.46,104.51,40381.0,97.8354,97.901,97.8261,97.8729,40381.0
2021-06-07 14:40:00,104.51,104.54,104.5,104.54,43486.0,97.8729,97.901,97.8635,97.901,43486.0
2021-06-07 14:45:00,104.54,104.56,104.53,104.56,86337.0,97.901,97.9197,97.8916,97.9197,86337.0
2021-06-07 14:50:00,104.55,104.6,104.54,104.6,45430.0,97.9103,97.9572,97.901,97.9572,45430.0
2021-06-07 14:55:00,104.59,104.64,104.57,104.59,95577.0,97.9478,97.9946,97.9291,97.9478,95577.0
2021-06-07 15:00:00,104.59,104.66,104.59,104.65,77028.0,97.9478,98.0134,97.9478,98.004,77028.0
2021-06-07 15:05:00,104.64,104.66,104.61,104.64,41467.0,97.9946,98.0134,97.9665,97.9946,41467.0
2021-06-07 15:10:00,104.64,104.64,104.58,104.6,44154.0,97.9946,97.9946,97.9384,97.9572,44154.0
2021-06-07 15:15:00,104.6,104.63,104.57,104.63,110789.0,97.9572,97.9853,97.9291,97.9853,110789.0
2021-06-07 15:20:00,104.62,104.66,104.6,104.62,58669.0,97.9759,98.0134,97.9572,97.9759,58669.0
2021-06-07 15:25:00,104.61,104.66,104.6,104.66,58370.0,97.9665,98.0134,97.9572,98.0134,58370.0
2021-06-07 15:30:00,104.66,104.67,104.62,104.63,72311.0,98.0134,98.0227,97.9759,97.9853,72311.0
2021-06-07 15:35:00,104.63,104.66,104.58,104.59,112649.0,97.9853,98.0134,97.9384,97.9478,112649.0
2021-06-07 15:40:00,104.59,104.63,104.56,104.59,104206.0,97.9478,97.9853,97.9197,97.9478,104206.0
2021-06-07 15:45:00,104.6,104.62,104.56,104.59,138483.0,97.9572,97.9759,97.9197,97.9478,138483.0
2021-06-07 15:50:00,104.59,104.67,104.59,104.67,231881.0,97.9478,98.0227,97.9478,98.0227,231881.0
2021-06-07 15:55:00,104.68,104.68,104.6,104.6,424178.0,98.0321,98.0321,97.9572,97.9572,424178.0
2021-06-08 09:30:00,104.75,104.83,104.48,104.48,453258.0,98.0976,98.1726,97.8448,97.8448,453258.0
2021-06-08 09:35:00,104.48,104.48,104.31,104.32,431541.0,97.8448,97.8448,97.6856,97.6949,431541.0
2021-06-08 09:40:00,104.32,104.33,104.16,104.27,227735.0,97.6949,97.7043,97.5451,97.6481,227735.0
2021-06-08 09:45:00,104.27,104.32,104.2,104.24,250335.0,97.6481,97.6949,97.5826,97.62,250335.0
2021-06-08 09:50:00,104.24,104.3,104.18,104.23,423272.0,97.62,97.6762,97.5638,97.6107,423272.0
2021-06-08 09:55:00,104.22,104.28,104.17,104.28,110079.0,97.6013,97.6575,97.5545,97.6575,110079.0
2021-06-08 10:00:00,104.28,104.34,104.23,104.27,48650.0,97.6575,97.7137,97.6107,97.6481,48650.0
2021-06-08 10:05:00,104.28,104.31,104.23,104.3,54033.0,97.6575,97.6856,97.6107,97.6762,54033.0
2021-06-08 10:10:00,104.3,104.41,104.29,104.39,46943.0,97.6762,97.7792,97.6668,97.7605,46943.0
2021-06-08 10:15:00,104.37,104.38,104.32,104.35,64208.0,97.7418,97.7511,97.6949,97.723,64208.0
2021-06-08 10:20:00,104.36,104.44,104.35,104.36,78602.0,97.7324,97.8073,97.723,97.7324,78602.0
2021-06-08 10:25:00,104.37,104.45,104.32,104.43,68145.0,97.7418,97.8167,97.6949,97.798,68145.0
2021-06-08 10:30:00,104.43,104.49,104.42,104.46,58749.0,97.798,97.8541,97.7886,97.8261,58749.0
2021-06-08 10:35:00,104.46,104.57,104.41,104.57,49355.0,97.8261,97.9291,97.7792,97.9291,49355.0
2021-06-08 10:40:00,104.58,104.61,104.55,104.57,176098.0,97.9384,97.9665,97.9103,97.9291,176098.0
2021-06-08 10:45:00,104.57,104.61,104.51,104.52,64376.0,97.9291,97.9665,97.8729,97.8822,64376.0
2021-06-08 10:50:00,104.52,104.6,104.52,104.59,51380.0,97.8822,97.9572,97.8822,97.9478,51380.0
2021-06-08 10:55:00,104.6,104.63,104.57,104.58,89912.0,97.9572,97.9853,97.9291,97.9384,89912.0
2021-06-08 11:00:00,104.58,104.69,104.58,104.65,316859.0,97.9384,98.0414,97.9384,98.004,316859.0
2021-06-08 11:05:00,104.67,104.7,104.61,104.62,89379.0,98.0227,98.0508,97.9665,97.9759,89379.0
2021-06-08 11:10:00,104.61,104.63,104.4,104.4,108560.0,97.9665,97.9853,97.7699,97.7699,108560.0
2021-06-08 11:15:00,104.4,104.48,104.35,104.35,114366.0,97.7699,97.8448,97.723,97.723,114366.0
2021-06-08 11:20:00,104.36,104.37,104.17,104.26,154590.0,97.7324,97.7418,97.5545,97.6388,154590.0
2021-06-08 11:25:00,104.27,104.36,104.23,104.34,116034.0,97.6481,97.7324,97.6107,97.7137,116034.0
2021-06-08 11:30:00,104.34,104.47,104.32,104.41,74492.0,97.7137,97.8354,97.6949,97.7792,74492.0
2021-06-08 11:35:00,104.41,104.52,104.38,104.51,65934.0,97.7792,97.8822,97.7511,97.8729,65934.0
2021-06-08 11:40:00,104.51,104.7,104.5,104.69,188207.0,97.8729,98.0508,97.8635,98.0414,188207.0
2021-06-08 11:45:00,104.71,104.75,104.68,104.74,37197.0,98.0602,98.0976,98.0321,98.0883,37197.0
2021-06-08 11:50:00,104.74,104.86,104.72,104.79,69478.0,98.0883,98.2007,98.0695,98.1351,69478.0
2021-06-08 11:55:00,104.79,104.85,104.79,104.84,25544.0,98.1351,98.1913,98.1351,98.1819,25544.0
2021-06-08 12:00:00,104.84,104.88,104.81,104.87,112391.0,98.1819,98.2194,98.1538,98.21,112391.0
2021-06-08 12:05:00,104.86,104.95,104.86,104.95,33758.0,98.2007,98.2849,98.2007,98.2849,33758.0
2021-06-08 12:10:00,104.95,105.0,104.92,104.99,24902.0,98.2849,98.3318,98.2568,98.3224,24902.0
2021-06-08 12:15:00,104.99,105.03,104.96,104.96,116929.0,98.3224,98.3599,98.2943,98.2943,116929.0
2021-06-08 12:20:00,104.97,105.01,104.94,104.99,42454.0,98.3037,98.3411,98.2756,98.3224,42454.0
2021-06-08 12:25:00,104.99,105.06,104.96,105.0,57454.0,98.3224,98.3879,98.2943,98.3318,57454.0
2021-06-08 12:30:00,105.0,105.02,104.96,104.99,30215.0,98.3318,98.3505,98.2943,98.3224,30215.0
2021-06-08 12:35:00,104.99,104.99,104.91,104.91,23632.0,98.3224,98.3224,98.2475,98.2475,23632.0
2021-06-08 12:40:00,104.93,104.95,104.86,104.92,51494.0,98.2662,98.2849,98.2007,98.2568,51494.0
2021-06-08 12:45:00,104.93,104.94,104.85,104.94,56944.0,98.2662,98.2756,98.1913,98.2756,56944.0
2021-06-08 12:50:00,104.94,104.97,104.89,104.89,22055.0,98.2756,98.3037,98.2287,98.2287,22055.0
2021-06-08 12:55:00,104.89,104.9,104.83,104.89,16250.0,98.2287,98.2381,98.1726,98.2287,16250.0
2021-06-08 13:00:00,104.89,104.96,104.88,104.96,17052.0,98.2287,98.2943,98.2194,98.2943,17052.0
2021-06-08 13:05:00,104.97,104.97,104.92,104.96,122560.0,98.3037,98.3037,98.2568,98.2943,122560.0
2021-06-08 13:10:00,104.97,105.04,104.96,104.99,96595.0,98.3037,98.3692,98.2943,98.3224,96595.0
2021-06-08 13:15:00,104.98,105.0,104.94,104.96,95470.0,98.313,98.3318,98.2756,98.2943,95470.0
2021-06-08 13:20:00,104.97,104.99,104.95,104.97,38291.0,98.3037,98.3224,98.2849,98.3037,38291.0
2021-06-08 13:25:00,104.97,105.02,104.95,104.95,39494.0,98.3037,98.3505,98.2849,98.2849,39494.0
2021-06-08 13:30:00,104.96,105.05,104.95,105.04,30465.0,98.2943,98.3786,98.2849,98.3692,30465.0
2021-06-08 13:35:00,105.04,105.08,105.02,105.06,173708.0,98.3692,98.4067,98.3505,98.3879,173708.0
2021-06-08 13:40:00,105.05,105.11,105.05,105.06,61946.0,98.3786,98.4348,98.3786,98.3879,61946.0
2021-06-08 13:45:00,105.06,105.07,105.01,105.05,67768.0,98.3879,98.3973,98.3411,98.3786,67768.0
2021-06-08 13:50:00,105.06,105.06,104.97,104.97,65470.0,98.3879,98.3879,98.3037,98.3037,65470.0
2021-06-08 13:55:00,104.98,105.0,104.95,104.98,170248.0,98.313,98.3318,98.2849,98.313,170248.0
2021-06-08 14:00:00,104.98,105.0,104.94,105.0,75648.0,98.313,98.3318,98.2756,98.3318,75648.0
2021-06-08 14:05:00,104.99,105.03,104.99,105.02,45788.0,98.3224,98.3599,98.3224,98.3505,45788.0
2021-06-08 14:10:00,105.02,105.05,105.0,105.03,47403.0,98.3505,98.3786,98.3318,98.3599,47403.0
2021-06-08 14:15:00,105.03,105.03,104.97,104.98,89552.0,98.3599,98.3599,98.3037,98.313,89552.0
2021-06-08 14:20:00,104.98,105.07,104.97,105.06,61644.0,98.313,98.3973,98.3037,98.3879,61644.0
2021-06-08 14:25:00,105.06,105.08,105.04,105.06,49593.0,98.3879,98.4067,98.3692,98.3879,49593.0
2021-06-08 14:30:00,105.06,105.07,104.97,104.98,65096.0,98.3879,98.3973,98.3037,98.313,65096.0
2021-06-08 14:35:00,104.99,104.99,104.96,104.98,28527.0,98.3224,98.3224,98.2943,98.313,28527.0
2021-06-08 14:40:00,104.97,104.98,104.94,104.95,29227.0,98.3037,98.313,98.2756,98.2849,29227.0
2021-06-08 14:45:00,104.96,104.97,104.91,104.96,39916.0,98.2943,98.3037,98.2475,98.2943,39916.0
2021-06-08 14:50:00,104.95,104.97,104.91,104.96,40909.0,98.2849,98.3037,98.2475,98.2943,40909.0
2021-06-08 14:55:00,104.97,105.0,104.95,104.99,50449.0,98.3037,98.3318,98.2849,98.3224,50449.0
2021-06-08 15:00:00,104.99,105.02,104.96,104.98,45795.0,98.3224,98.3505,98.2943,98.313,45795.0
2021-06-08 15:05:00,104.98,104.98,104.92,104.95,35176.0,98.313,98.313,98.2568,98.2849,35176.0
2021-06-08 15:10:00,104.96,104.99,104.95,104.98,45700.0,98.2943,98.3224,98.2849,98.313,45700.0
2021-06-08 15:15:00,104.98,104.98,104.94,104.97,60187.0,98.313,98.313,98.2756,98.3037,60187.0
2021-06-08 15:20:00,104.97,104.99,104.95,104.98,93225.0,98.3037,98.3224,98.2849,98.313,93225.0
2021-06-08 15:25:00,104.98,105.02,104.96,105.01,102261.0,98.313,98.3505,98.2943,98.3411,102261.0
2021-06-08 15:30:00,105.01,105.03,104.95,105.02,99865.0,98.3411,98.3599,98.2849,98.3505,99865.0
2021-06-08 15:35:00,105.02,105.02,104.98,105.0,100755.0,98.3505,98.3505,98.313,98.3318,100755.0
2021-06-08 15:40:00,105.01,105.01,104.91,104.95,110988.0,98.3411,98.3411,98.2475,98.2849,110988.0
2021-06-08 15:45:00,104.95,104.96,104.89,104.92,189201.0,98.2849,98.2943,98.2287,98.2568,189201.0
2021-06-08 15:50:00,104.95,105.0,104.93,104.96,278656.0,98.2849,98.3318,98.2662,98.2943,278656.0
2021-06-08 15:55:00,104.96,104.97,104.86,104.87,407734.0,98.2943,98.3037,98.2007,98.21,407734.0
2021-06-09 09:30:00,104.81,104.81,104.35,104.39,274895.0,98.1538,98.1538,97.723,97.7605,274895.0
2021-06-09 09:35:00,104.38,104.41,104.18,104.2,193263.0,97.7511,97.7792,97.5638,97.5826,193263.0
2021-06-09 09:40:00,104.2,104.21,104.05,104.14,205920.0,97.5826,97.5919,97.4421,97.5264,205920.0
2021-06-09 09:45:00,104.14,104.17,104.0,104.11,704072.0,97.5264,97.5545,97.3953,97.4983,704072.0
2021-06-09 09:50:00,104.11,104.23,104.11,104.21,302620.0,97.4983,97.6107,97.4983,97.5919,302620.0
2021-06-09 09:55:00,104.2,104.25,104.14,104.18,187505.0,97.5826,97.6294,97.5264,97.5638,187505.0
2021-06-09 10:00:00,104.19,104.32,104.19,104.22,177373.0,97.5732,97.6949,97.5732,97.6013,177373.0
2021-06-09 10:05:00,104.22,104.26,104.2,104.21,209695.0,97.6013,97.6388,97.5826,97.5919,209695.0
2021-06-09 10:10:00,104.22,104.39,104.21,104.36,94038.0,97.6013,97.7605,97.5919,97.7324,94038.0
2021-06-09 10:15:00,104.35,104.43,104.33,104.39,158462.0,97.723,97.798,97.7043,97.7605,158462.0
2021-06-09 10:20:00,104.39,104.39,104.27,104.28,92566.0,97.7605,97.7605,97.6481,97.6575,92566.0
2021-06-09 10:25:00,104.28,104.4,104.28,104.4,106534.0,97.6575,97.7699,97.6575,97.7699,106534.0
2021-06-09 10:30:00,104.4,104.45,104.36,104.4,111974.0,97.7699,97.8167,97.7324,97.7699,111974.0
2021-06-09 10:35:00,104.41,104.46,104.3,104.32,63068.0,97.7792,97.8261,97.6762,97.6949,63068.0
2021-06-09 10:40:00,104.32,104.37,104.17,104.18,90324.0,97.6949,97.7418,97.5545,97.5638,90324.0
2021-06-09 10:45:00,104.18,104.33,104.18,104.29,103526.0,97.5638,97.7043,97.5638,97.6668,103526.0
2021-06-09 10:50:00,104.29,104.3,104.17,104.17,101469.0,97.6668,97.6762,97.5545,97.5545,101469.0
2021-06-09 10:55:00,104.15,104.23,104.15,104.15,103319.0,97.5357,97.6107,97.5357,97.5357,103319.0
2021-06-09 11:00:00,104.15,104.2,104.08,104.09,72275.0,97.5357,97.5826,97.4702,97.4796,72275.0
2021-06-09 11:05:00,104.08,104.15,104.02,104.13,62534.0,97.4702,97.5357,97.414,97.517,62534.0
2021-06-09 11:10:00,104.13,104.22,104.12,104.19,49115.0,97.517,97.6013,97.5076,97.5732,49115.0
2021-06-09 11:15:00,104.18,104.22,104.14,104.19,55338.0,97.5638,97.6013,97.5264,97.5732,55338.0
2021-06-09 11:20:00,104.19,104.2,104.12,104.13,160542.0,97.5732,97.5826,97.5076,97.517,160542.0
2021-06-09 11:25:00,104.13,104.24,104.11,104.22,52281.0,97.517,97.62,97.4983,97.6013,52281.0
2021-06-09 11:30:00,104.22,104.22,104.13,104.19,26573.0,97.6013,97.6013,97.517,97.5732,26573.0
2021-06-09 11:35:00,104.19,104.23,104.17,104.2,69115.0,97.5732,97.6107,97.5545,97.5826,69115.0
2021-06-09 11:40:00,104.22,104.22,104.15,104.16,143304.0,97.6013,97.6013,97.5357,97.5451,143304.0
2021-06-09 11:45:00,104.16,104.2,104.15,104.15,50592.0,97.5451,97.5826,97.5357,97.5357,50592.0
2021-06-09 11:50:00,104.16,104.16,104.1,104.11,120236.0,97.5451,97.5451,97.4889,97.4983,120236.0
2021-06-09 11:55:00,104.11,104.12,104.02,104.1,67658.0,97.4983,97.5076,97.414,97.4889,67658.0
2021-06-09 12:00:00,104.1,104.11,104.03,104.05,75935.0,97.4889,97.4983,97.4234,97.4421,75935.0
2021-06-09 12:05:00,104.04,104.07,104.03,104.06,33109.0,97.4327,97.4608,97.4234,97.4515,33109.0
2021-06-09 12:10:00,104.05,104.06,103.96,103.98,74533.0,97.4421,97.4515,97.3578,97.3765,74533.0
2021-06-09 12:15:00,103.98,103.98,103.91,103.94,44234.0,97.3765,97.3765,97.311,97.3391,44234.0
2021-06-09 12:20:00,103.95,104.02,103.94,104.02,58947.0,97.3484,97.414,97.3391,97.414,58947.0
2021-06-09 12:25:00,104.02,104.02,103.97,103.98,48352.0,97.414,97.414,97.3672,97.3765,48352.0
2021-06-09 12:30:00,103.98,103.99,103.88,103.91,55412.0,97.3765,97.3859,97.2829,97.311,55412.0
2021-06-09 12:35:00,103.9,103.96,103.89,103.9,81602.0,97.3016,97.3578,97.2923,97.3016,81602.0
2021-06-09 12:40:00,103.89,103.96,103.89,103.95,55735.0,97.2923,97.3578,97.2923,97.3484,55735.0
2021-06-09 12:45:00,103.95,103.98,103.91,103.92,83718.0,97.3484,97.3765,97.311,97.3203,83718.0
2021-06-09 12:50:00,103.93,103.98,103.92,103.95,102443.0,97.3297,97.3765,97.3203,97.3484,102443.0
2021-06-09 12:55:00,103.94,103.95,103.89,103.92,59829.0,97.3391,97.3484,97.2923,97.3203,59829.0
2021-06-09 13:00:00,103.93,103.98,103.91,103.98,182258.0,97.3297,97.3765,97.311,97.3765,182258.0
2021-06-09 13:05:00,103.98,103.98,103.94,103.98,56331.0,97.3765,97.3765,97.3391,97.3765,56331.0
2021-06-09 13:10:00,103.97,103.98,103.94,103.94,36576.0,97.3672,97.3765,97.3391,97.3391,36576.0
2021-06-09 13:15:00,103.94,104.02,103.93,104.0,140148.0,97.3391,97.414,97.3297,97.3953,140148.0
2021-06-09 13:20:00,104.0,104.05,103.99,103.99,73810.0,97.3953,97.4421,97.3859,97.3859,73810.0
2021-06-09 13:25:00,103.99,104.0,103.9,103.95,510580.0,97.3859,97.3953,97.3016,97.3484,510580.0
2021-06-09 13:30:00,103.94,103.94,103.89,103.9,65724.0,97.3391,97.3391,97.2923,97.3016,65724.0
2021-06-09 13:35:00,103.91,103.92,103.84,103.85,67642.0,97.311,97.3203,97.2454,97.2548,67642.0
2021-06-09 13:40:00,103.86,103.9,103.83,103.89,67744.0,97.2642,97.3016,97.2361,97.2923,67744.0
2021-06-09 13:45:00,103.89,103.93,103.88,103.9,50090.0,97.2923,97.3297,97.2829,97.3016,50090.0
2021-06-09 13:50:00,103.9,103.94,103.89,103.91,40104.0,97.3016,97.3391,97.2923,97.311,40104.0
2021-06-09 13:55:00,103.91,103.93,103.88,103.9,96589.0,97.311,97.3297,97.2829,97.3016,96589.0
2021-06-09 14:00:00,103.9,103.96,103.89,103.92,47835.0,97.3016,97.3578,97.2923,97.3203,47835.0
2021-06-09 14:05:00,103.91,103.93,103.85,103.85,60274.0,97.311,97.3297,97.2548,97.2548,60274.0
2021-06-09 14:10:00,103.86,103.91,103.85,103.91,66486.0,97.2642,97.311,97.2548,97.311,66486.0
2021-06-09 14:15:00,103.9,103.9,103.85,103.88,104403.0,97.3016,97.3016,97.2548,97.2829,104403.0
2021-06-09 14:20:00,103.88,103.94,103.87,103.94,311456.0,97.2829,97.3391,97.2735,97.3391,311456.0
2021-06-09 14:25:00,103.93,103.97,103.92,103.95,49376.0,97.3297,97.3672,97.3203,97.3484,49376.0
2021-06-09 14:30:00,103.95,104.01,103.93,104.01,46258.0,97.3484,97.4046,97.3297,97.4046,46258.0
2021-06-09 14:35:00,104.01,104.02,103.95,103.98,37903.0,97.4046,97.414,97.3484,97.3765,37903.0
2021-06-09 14:40:00,103.98,103.99,103.93,103.97,39040.0,97.3765,97.3859,97.3297,97.3672,39040.0
2021-06-09 14:45:00,103.97,104.0,103.97,103.98,72044.0,97.3672,97.3953,97.3672,97.3765,72044.0
2021-06-09 14:50:00,103.98,104.01,103.96,103.99,32429.0,97.3765,97.4046,97.3578,97.3859,32429.0
2021-06-09 14:55:00,103.98,104.03,103.97,104.01,36590.0,97.3765,97.4234,97.3672,97.4046,36590.0
2021-06-09 15:00:00,104.0,104.03,103.97,104.03,45584.0,97.3953,97.4234,97.3672,97.4234,45584.0
2021-06-09 15:05:00,104.03,104.05,104.01,104.02,106861.0,97.4234,97.4421,97.4046,97.414,106861.0
2021-06-09 15:10:00,104.03,104.06,103.99,104.01,161382.0,97.4234,97.4515,97.3859,97.4046,161382.0
2021-06-09 15:15:00,104.01,104.03,104.0,104.01,91529.0,97.4046,97.4234,97.3953,97.4046,91529.0
2021-06-09 15:20:00,104.01,104.03,103.96,103.98,87783.0,97.4046,97.4234,97.3578,97.3765,87783.0
2021-06-09 15:25:00,103.99,103.99,103.89,103.89,199668.0,97.3859,97.3859,97.2923,97.2923,199668.0
2021-06-09 15:30:00,103.88,103.94,103.84,103.94,199204.0,97.2829,97.3391,97.2454,97.3391,199204.0
2021-06-09 15:35:00,103.94,103.96,103.9,103.91,154597.0,97.3391,97.3578,97.3016,97.311,154597.0
2021-06-09 15:40:00,103.91,103.93,103.86,103.88,119052.0,97.311,97.3297,97.2642,97.2829,119052.0
2021-06-09 15:45:00,103.87,103.94,103.85,103.91,208057.0,97.2735,97.3391,97.2548,97.311,208057.0
2021-06-09 15:50:00,103.91,103.95,103.84,103.88,448422.0,97.311,97.3484,97.2454,97.2829,448422.0
2021-06-09 15:55:00,103.88,103.91,103.77,103.79,856717.0,97.2829,97.311,97.1799,97.1986,856717.0
2021-06-10 09:30:00,104.49,104.61,104.4,104.56,318264.0,97.8541,97.9665,97.7699,97.9197,318264.0
2021-06-10 09:35:00,104.55,104.68,104.44,104.5,265150.0,97.9103,98.0321,97.8073,97.8635,265150.0
2021-06-10 09:40:00,104.51,104.56,104.23,104.24,293506.0,97.8729,97.9197,97.6107,97.62,293506.0
2021-06-10 09:45:00,104.25,104.31,104.17,104.23,163577.0,97.6294,97.6856,97.5545,97.6107,163577.0
2021-06-10 09:50:00,104.23,104.24,104.14,104.16,130883.0,97.6107,97.62,97.5264,97.5451,130883.0
2021-06-10 09:55:00,104.15,104.16,104.04,104.15,229060.0,97.5357,97.5451,97.4327,97.5357,229060.0
2021-06-10 10:00:00,104.15,104.24,104.15,104.21,124469.0,97.5357,97.62,97.5357,97.5919,124469.0
2021-06-10 10:05:00,104.22,104.24,104.02,104.04,83671.0,97.6013,97.62,97.414,97.4327,83671.0
2021-06-10 10:10:00,104.04,104.05,103.88,103.91,100248.0,97.4327,97.4421,97.2829,97.311,100248.0
2021-06-10 10:15:00,103.92,103.99,103.89,103.92,113752.0,97.3203,97.3859,97.2923,97.3203,113752.0
2021-06-10 10:20:00,103.91,103.96,103.78,103.82,199310.0,97.311,97.3578,97.1892,97.2267,199310.0
2021-06-10 10:25:00,103.83,103.96,103.83,103.89,59593.0,97.2361,97.3578,97.2361,97.2923,59593.0
2021-06-10 10:30:00,103.89,103.92,103.81,103.85,102609.0,97.2923,97.3203,97.2173,97.2548,102609.0
2021-06-10 10:35:00,103.86,103.89,103.7,103.71,178280.0,97.2642,97.2923,97.1143,97.1237,178280.0
2021-06-10 10:40:00,103.7,103.72,103.63,103.66,160020.0,97.1143,97.133,97.0488,97.0769,160020.0
2021-06-10 10:45:00,103.66,103.68,103.57,103.57,125821.0,97.0769,97.0956,96.9926,96.9926,125821.0
2021-06-10 10:50:00,103.57,103.63,103.45,103.45,178040.0,96.9926,97.0488,96.8802,96.8802,178040.0
2021-06-10 10:55:00,103.44,103.55,103.4,103.52,220847.0,96.8708,96.9738,96.8334,96.9457,220847.0
2021-06-10 11:00:00,103.52,103.61,103.51,103.61,81562.0,96.9457,97.03,96.9364,97.03,81562.0
2021-06-10 11:05:00,103.6,103.63,103.5,103.62,124489.0,97.0207,97.0488,96.927,97.0394,124489.0
2021-06-10 11:10:00,103.63,103.63,103.51,103.55,111963.0,97.0488,97.0488,96.9364,96.9738,111963.0
2021-06-10 11:15:00,103.56,103.61,103.53,103.61,79195.0,96.9832,97.03,96.9551,97.03,79195.0
2021-06-10 11:20:00,103.61,103.61,103.56,103.61,27302.0,97.03,97.03,96.9832,97.03,27302.0
2021-06-10 11:25:00,103.62,103.65,103.59,103.62,30886.0,97.0394,97.0675,97.0113,97.0394,30886.0
2021-06-10 11:30:00,103.63,103.64,103.55,103.57,37585.0,97.0488,97.0581,96.9738,96.9926,37585.0
2021-06-10 11:35:00,103.57,103.63,103.57,103.59,82276.0,96.9926,97.0488,96.9926,97.0113,82276.0
2021-06-10 11:40:00,103.59,103.6,103.44,103.52,111683.0,97.0113,97.0207,96.8708,96.9457,111683.0
2021-06-10 11:45:00,103.52,103.61,103.51,103.61,60576.0,96.9457,97.03,96.9364,97.03,60576.0
2021-06-10 11:50:00,103.61,103.64,103.58,103.6,103286.0,97.03,97.0581,97.0019,97.0207,103286.0
2021-06-10 11:55:00,103.6,103.63,103.59,103.62,52040.0,97.0207,97.0488,97.0113,97.0394,52040.0
2021-06-10 12:00:00,103.62,103.66,103.61,103.62,33423.0,97.0394,97.0769,97.03,97.0394,33423.0
2021-06-10 12:05:00,103.63,103.65,103.54,103.58,63673.0,97.0488,97.0675,96.9645,97.0019,63673.0
2021-06-10 12:10:00,103.58,103.6,103.49,103.51,76505.0,97.0019,97.0207,96.9177,96.9364,76505.0
2021-06-10 12:15:00,103.51,103.59,103.51,103.57,126499.0,96.9364,97.0113,96.9364,96.9926,126499.0
2021-06-10 12:20:00,103.56,103.58,103.53,103.56,40478.0,96.9832,97.0019,96.9551,96.9832,40478.0
2021-06-10 12:25:00,103.56,103.59,103.56,103.57,28356.0,96.9832,97.0113,96.9832,96.9926,28356.0
2021-06-10 12:30:00,103.58,103.69,103.57,103.69,50251.0,97.0019,97.105,96.9926,97.105,50251.0
2021-06-10 12:35:00,103.69,103.78,103.67,103.76,41592.0,97.105,97.1892,97.0862,97.1705,41592.0
2021-06-10 12:40:00,103.76,103.76,103.7,103.74,25194.0,97.1705,97.1705,97.1143,97.1518,25194.0
2021-06-10 12:45:00,103.74,103.75,103.67,103.72,171544.0,97.1518,97.1611,97.0862,97.133,171544.0
2021-06-10 12:50:00,103.71,103.72,103.68,103.7,16787.0,97.1237,97.133,97.0956,97.1143,16787.0
2021-06-10 12:55:00,103.7,103.75,103.7,103.75,20256.0,97.1143,97.1611,97.1143,97.1611,20256.0
2021-06-10 13:00:00,103.75,103.78,103.71,103.77,147165.0,97.1611,97.1892,97.1237,97.1799,147165.0
2021-06-10 13:05:00,103.77,103.8,103.74,103.77,30443.0,97.1799,97.208,97.1518,97.1799,30443.0
2021-06-10 13:10:00,103.77,103.8,103.76,103.77,26039.0,97.1799,97.208,97.1705,97.1799,26039.0
2021-06-10 13:15:00,103.77,103.8,103.73,103.76,26851.0,97.1799,97.208,97.1424,97.1705,26851.0
2021-06-10 13:20:00,103.76,103.79,103.73,103.75,40433.0,97.1705,97.1986,97.1424,97.1611,40433.0
2021-06-10 13:25:00,103.75,103.76,103.67,103.7,24125.0,97.1611,97.1705,97.0862,97.1143,24125.0
2021-06-10 13:30:00,103.69,103.69,103.64,103.66,55166.0,97.105,97.105,97.0581,97.0769,55166.0
2021-06-10 13:35:00,103.67,103.67,103.64,103.67,39883.0,97.0862,97.0862,97.0581,97.0862,39883.0
2021-06-10 13:40:00,103.68,103.69,103.63,103.65,49022.0,97.0956,97.105,97.0488,97.0675,49022.0
2021-06-10 13:45:00,103.66,103.67,103.63,103.64,80617.0,97.0769,97.0862,97.0488,97.0581,80617.0
2021-06-10 13:50:00,103.64,103.66,103.62,103.65,43048.0,97.0581,97.0769,97.0394,97.0675,43048.0
2021-06-10 13:55:00,103.66,103.67,103.62,103.65,80549.0,97.0769,97.0862,97.0394,97.0675,80549.0
2021-06-10 14:00:00,103.65,103.66,103.61,103.63,45212.0,97.0675,97.0769,97.03,97.0488,45212.0
2021-06-10 14:05:00,103.62,103.64,103.57,103.59,26731.0,97.0394,97.0581,96.9926,97.0113,26731.0
2021-06-10 14:10:00,103.59,103.6,103.54,103.55,39797.0,97.0113,97.0207,96.9645,96.9738,39797.0
2021-06-10 14:15:00,103.55,103.57,103.52,103.55,44415.0,96.9738,96.9926,96.9457,96.9738,44415.0
2021-06-10 14:20:00,103.54,103.55,103.47,103.47,45385.0,96.9645,96.9738,96.8989,96.8989,45385.0
2021-06-10 14:25:00,103.47,103.5,103.43,103.46,50363.0,96.8989,96.927,96.8615,96.8896,50363.0
2021-06-10 14:30:00,103.46,103.5,103.44,103.46,62798.0,96.8896,96.927,96.8708,96.8896,62798.0
2021-06-10 14:35:00,103.46,103.47,103.41,103.41,46923.0,96.8896,96.8989,96.8427,96.8427,46923.0
2021-06-10 14:40:00,103.42,103.47,103.41,103.44,45650.0,96.8521,96.8989,96.8427,96.8708,45650.0
2021-06-10 14:45:00,103.43,103.45,103.38,103.44,34870.0,96.8615,96.8802,96.8146,96.8708,34870.0
2021-06-10 14:50:00,103.44,103.5,103.43,103.46,28582.0,96.8708,96.927,96.8615,96.8896,28582.0
2021-06-10 14:55:00,103.47,103.47,103.41,103.42,34159.0,96.8989,96.8989,96.8427,96.8521,34159.0
2021-06-10 15:00:00,103.41,103.45,103.39,103.4,44243.0,96.8427,96.8802,96.824,96.8334,44243.0
2021-06-10 15:05:00,103.4,103.42,103.35,103.4,67762.0,96.8334,96.8521,96.7865,96.8334,67762.0
2021-06-10 15:10:00,103.39,103.42,103.37,103.41,150741.0,96.824,96.8521,96.8053,96.8427,150741.0
2021-06-10 15:15:00,103.41,103.45,103.39,103.41,142195.0,96.8427,96.8802,96.824,96.8427,142195.0
2021-06-10 15:20:00,103.4,103.43,103.34,103.36,143020.0,96.8334,96.8615,96.7772,96.7959,143020.0
2021-06-10 15:25:00,103.36,103.36,103.32,103.35,80946.0,96.7959,96.7959,96.7585,96.7865,80946.0
2021-06-10 15:30:00,103.34,103.41,103.32,103.41,197291.0,96.7772,96.8427,96.7585,96.8427,197291.0
2021-06-10 15:35:00,103.41,103.43,103.35,103.37,88818.0,96.8427,96.8615,96.7865,96.8053,88818.0
2021-06-10 15:40:00,103.37,103.39,103.32,103.34,117505.0,96.8053,96.824,96.7585,96.7772,117505.0
2021-06-10 15:45:00,103.33,103.34,103.3,103.31,109782.0,96.7678,96.7772,96.7397,96.7491,109782.0
2021-06-10 15:50:00,103.31,103.42,103.29,103.29,313835.0,96.7491,96.8521,96.7304,96.7304,313835.0
2021-06-10 15:55:00,103.29,103.33,103.25,103.3,984090.0,96.7304,96.7678,96.6929,96.7397,984090.0
2021-06-11 09:30:00,103.7,104.02,103.68,103.94,421015.0,97.1143,97.414,97.0956,97.3391,421015.0
2021-06-11 09:35:00,103.95,104.02,103.84,103.91,315899.0,97.3484,97.414,97.2454,97.311,315899.0
2021-06-11 09:40:00,103.92,103.97,103.73,103.76,188100.0,97.3203,97.3672,97.1424,97.1705,188100.0
2021-06-11 09:45:00,103.76,103.78,103.62,103.63,258117.0,97.1705,97.1892,97.0394,97.0488,258117.0
2021-06-11 09:50:00,103.62,103.67,103.58,103.61,129793.0,97.0394,97.0862,97.0019,97.03,129793.0
2021-06-11 09:55:00,103.6,103.7,103.56,103.6,129266.0,97.0207,97.1143,96.9832,97.0207,129266.0
2021-06-11 10:00:00,103.59,103.67,103.52,103.62,151638.0,97.0113,97.0862,96.9457,97.0394,151638.0
2021-06-11 10:05:00,103.62,103.66,103.51,103.55,112160.0,97.0394,97.0769,96.9364,96.9738,112160.0
2021-06-11 10:10:00,103.54,103.56,103.42,103.45,82197.0,96.9645,96.9832,96.8521,96.8802,82197.0
2021-06-11 10:15:00,103.44,103.44,103.37,103.37,225360.0,96.8708,96.8708,96.8053,96.8053,225360.0
2021-06-11 10:20:00,103.37,103.37,103.26,103.32,99528.0,96.8053,96.8053,96.7023,96.7585,99528.0
2021-06-11 10:25:00,103.33,103.36,103.29,103.31,419445.0,96.7678,96.7959,96.7304,96.7491,419445.0
2021-06-11 10:30:00,103.32,103.35,103.25,103.27,232647.0,96.7585,96.7865,96.6929,96.7116,232647.0
2021-06-11 10:35:00,103.28,103.33,103.2,103.22,266774.0,96.721,96.7678,96.6461,96.6648,266774.0
2021-06-11 10:40:00,103.22,103.32,103.2,103.26,182524.0,96.6648,96.7585,96.6461,96.7023,182524.0
2021-06-11 10:45:00,103.26,103.36,103.23,103.28,185593.0,96.7023,96.7959,96.6742,96.721,185593.0
2021-06-11 10:50:00,103.28,103.28,103.19,103.24,180626.0,96.721,96.721,96.6367,96.6835,180626.0
2021-06-11 10:55:00,103.24,103.26,103.18,103.19,95259.0,96.6835,96.7023,96.6273,96.6367,95259.0
2021-06-11 11:00:00,103.19,103.2,103.14,103.17,117857.0,96.6367,96.6461,96.5899,96.618,117857.0
2021-06-11 11:05:00,103.17,103.23,103.14,103.23,87036.0,96.618,96.6742,96.5899,96.6742,87036.0
2021-06-11 11:10:00,103.23,103.24,103.16,103.21,53039.0,96.6742,96.6835,96.6086,96.6554,53039.0
2021-06-11 11:15:00,103.22,103.25,103.16,103.16,83788.0,96.6648,96.6929,96.6086,96.6086,83788.0
2021-06-11 11:20:00,103.15,103.18,103.14,103.15,57607.0,96.5992,96.6273,96.5899,96.5992,57607.0
2021-06-11 11:25:00,103.16,103.2,103.12,103.2,127344.0,96.6086,96.6461,96.5712,96.6461,127344.0
2021-06-11 11:30:00,103.19,103.26,103.19,103.24,50459.0,96.6367,96.7023,96.6367,96.6835,50459.0
2021-06-11 11:35:00,103.24,103.29,103.23,103.28,189765.0,96.6835,96.7304,96.6742,96.721,189765.0
2021-06-11 11:40:00,103.27,103.28,103.24,103.26,54271.0,96.7116,96.721,96.6835,96.7023,54271.0
2021-06-11 11:45:00,103.27,103.32,103.26,103.29,45520.0,96.7116,96.7585,96.7023,96.7304,45520.0
2021-06-11 11:50:00,103.29,103.31,103.26,103.28,25382.0,96.7304,96.7491,96.7023,96.721,25382.0
2021-06-11 11:55:00,103.28,103.3,103.25,103.29,26279.0,96.721,96.7397,96.6929,96.7304,26279.0
2021-06-11 12:00:00,103.29,103.32,103.27,103.3,27126.0,96.7304,96.7585,96.7116,96.7397,27126.0
2021-06-11 12:05:00,103.3,103.32,103.19,103.2,35832.0,96.7397,96.7585,96.6367,96.6461,35832.0
2021-06-11 12:10:00,103.2,103.21,103.14,103.17,33402.0,96.6461,96.6554,96.5899,96.618,33402.0
2021-06-11 12:15:00,103.18,103.19,103.11,103.14,65249.0,96.6273,96.6367,96.5618,96.5899,65249.0
2021-06-11 12:20:00,103.14,103.14,103.05,103.06,229284.0,96.5899,96.5899,96.5056,96.515,229284.0
2021-06-11 12:25:00,103.07,103.09,103.0,103.01,170329.0,96.5243,96.5431,96.4588,96.4681,170329.0
2021-06-11 12:30:00,103.01,103.05,102.97,103.04,176768.0,96.4681,96.5056,96.4307,96.4962,176768.0
2021-06-11 12:35:00,103.05,103.05,102.99,103.03,44974.0,96.5056,96.5056,96.4494,96.4869,44974.0
2021-06-11 12:40:00,103.03,103.09,103.0,103.09,62253.0,96.4869,96.5431,96.4588,96.5431,62253.0
2021-06-11 12:45:00,103.09,103.15,103.08,103.14,42929.0,96.5431,96.5992,96.5337,96.5899,42929.0
2021-06-11 12:50:00,103.15,103.22,103.13,103.21,26740.0,96.5992,96.6648,96.5805,96.6554,26740.0
2021-06-11 12:55:00,103.21,103.25,103.2,103.23,33244.0,96.6554,96.6929,96.6461,96.6742,33244.0
2021-06-11 13:00:00,103.24,103.29,103.24,103.27,97946.0,96.6835,96.7304,96.6835,96.7116,97946.0
2021-06-11 13:05:00,103.27,103.3,103.23,103.29,27957.0,96.7116,96.7397,96.6742,96.7304,27957.0
2021-06-11 13:10:00,103.28,103.29,103.24,103.26,69899.0,96.721,96.7304,96.6835,96.7023,69899.0
2021-06-11 13:15:00,103.26,103.27,103.23,103.26,57274.0,96.7023,96.7116,96.6742,96.7023,57274.0
2021-06-11 13:20:00,103.26,103.28,103.25,103.27,33464.0,96.7023,96.721,96.6929,96.7116,33464.0
2021-06-11 13:25:00,103.28,103.28,103.23,103.25,26579.0,96.721,96.721,96.6742,96.6929,26579.0
2021-06-11 13:30:00,103.24,103.25,103.21,103.23,47478.0,96.6835,96.6929,96.6554,96.6742,47478.0
2021-06-11 13:35:00,103.23,103.26,103.22,103.24,24360.0,96.6742,96.7023,96.6648,96.6835,24360.0
2021-06-11 13:40:00,103.24,103.27,103.23,103.27,187511.0,96.6835,96.7116,96.6742,96.7116,187511.0
2021-06-11 13:45:00,103.27,103.33,103.26,103.33,74875.0,96.7116,96.7678,96.7023,96.7678,74875.0
2021-06-11 13:50:00,103.32,103.34,103.3,103.34,28885.0,96.7585,96.7772,96.7397,96.7772,28885.0
2021-06-11 13:55:00,103.34,103.35,103.32,103.34,57680.0,96.7772,96.7865,96.7585,96.7772,57680.0
2021-06-11 14:00:00,103.33,103.35,103.29,103.3,36954.0,96.7678,96.7865,96.7304,96.7397,36954.0
2021-06-11 14:05:00,103.3,103.38,103.3,103.38,38619.0,96.7397,96.8146,96.7397,96.8146,38619.0
2021-06-11 14:10:00,103.38,103.39,103.35,103.37,27749.0,96.8146,96.824,96.7865,96.8053,27749.0
2021-06-11 14:15:00,103.37,103.37,103.29,103.3,41563.0,96.8053,96.8053,96.7304,96.7397,41563.0
2021-06-11 14:20:00,103.3,103.36,103.29,103.36,62253.0,96.7397,96.7959,96.7304,96.7959,62253.0
2021-06-11 14:25:00,103.35,103.38,103.35,103.37,44989.0,96.7865,96.8146,96.7865,96.8053,44989.0
2021-06-11 14:30:00,103.37,103.4,103.36,103.4,24878.0,96.8053,96.8334,96.7959,96.8334,24878.0
2021-06-11 14:35:00,103.39,103.4,103.35,103.35,33853.0,96.824,96.8334,96.7865,96.7865,33853.0
2021-06-11 14:40:00,103.35,103.36,103.31,103.33,167967.0,96.7865,96.7959,96.7491,96.7678,167967.0
2021-06-11 14:45:00,103.32,103.37,103.32,103.35,58325.0,96.7585,96.8053,96.7585,96.7865,58325.0
2021-06-11 14:50:00,103.35,103.35,103.32,103.34,29222.0,96.7865,96.7865,96.7585,96.7772,29222.0
2021-06-11 14:55:00,103.34,103.39,103.33,103.38,44799.0,96.7772,96.824,96.7678,96.8146,44799.0
2021-06-11 15:00:00,103.38,103.4,103.36,103.39,37644.0,96.8146,96.8334,96.7959,96.824,37644.0
2021-06-11 15:05:00,103.39,103.4,103.35,103.4,46017.0,96.824,96.8334,96.7865,96.8334,46017.0
2021-06-11 15:10:00,103.39,103.42,103.39,103.4,135700.0,96.824,96.8521,96.824,96.8334,135700.0
2021-06-11 15:15:00,103.4,103.44,103.4,103.41,260691.0,96.8334,96.8708,96.8334,96.8427,260691.0
2021-06-11 15:20:00,103.4,103.41,103.35,103.35,53602.0,96.8334,96.8427,96.7865,96.7865,53602.0
2021-06-11 15:25:00,103.35,103.36,103.33,103.35,86371.0,96.7865,96.7959,96.7678,96.7865,86371.0
2021-06-11 15:30:00,103.35,103.37,103.33,103.37,73385.0,96.7865,96.8053,96.7678,96.8053,73385.0
2021-06-11 15:35:00,103.37,103.41,103.36,103.37,87994.0,96.8053,96.8427,96.7959,96.8053,87994.0
2021-06-11 15:40:00,103.37,103.38,103.29,103.36,274629.0,96.8053,96.8146,96.7304,96.7959,274629.0
2021-06-11 15:45:00,103.37,103.39,103.35,103.37,322419.0,96.8053,96.824,96.7865,96.8053,322419.0
2021-06-11 15:50:00,103.37,103.45,103.37,103.43,300656.0,96.8053,96.8802,96.8053,96.8615,300656.0
2021-06-11 15:55:00,103.43,103.52,103.41,103.51,594179.0,96.8615,96.9457,96.8427,96.9364,594179.0
2021-06-14 09:30:00,103.38,103.55,103.28,103.37,214631.0,96.8146,96.9738,96.721,96.8053,214631.0
2021-06-14 09:35:00,103.37,103.48,103.17,103.2,181093.0,96.8053,96.9083,96.618,96.6461,181093.0
2021-06-14 09:40:00,103.21,103.3,103.18,103.21,128331.0,96.6554,96.7397,96.6273,96.6554,128331.0
2021-06-14 09:45:00,103.21,103.21,103.06,103.06,153380.0,96.6554,96.6554,96.515,96.515,153380.0
2021-06-14 09:50:00,103.05,103.06,102.92,103.01,178403.0,96.5056,96.515,96.3839,96.4681,178403.0
2021-06-14 09:55:00,103.01,103.02,102.85,102.91,410561.0,96.4681,96.4775,96.3183,96.3745,410561.0
2021-06-14 10:00:00,102.92,103.06,102.86,103.03,270812.0,96.3839,96.515,96.3277,96.4869,270812.0
2021-06-14 10:05:00,103.03,103.07,102.98,103.04,193101.0,96.4869,96.5243,96.44,96.4962,193101.0
2021-06-14 10:10:00,103.04,103.04,102.95,103.01,199472.0,96.4962,96.4962,96.4119,96.4681,199472.0
2021-06-14 10:15:00,103.0,103.06,102.95,103.03,258837.0,96.4588,96.515,96.4119,96.4869,258837.0
2021-06-14 10:20:00,103.03,103.09,102.99,102.99,205552.0,96.4869,96.5431,96.4494,96.4494,205552.0
2021-06-14 10:25:00,102.99,103.02,102.94,102.96,119269.0,96.4494,96.4775,96.4026,96.4213,119269.0
2021-06-14 10:30:00,102.96,102.99,102.92,102.97,130018.0,96.4213,96.4494,96.3839,96.4307,130018.0
2021-06-14 10:35:00,102.97,103.1,102.87,103.1,82808.0,96.4307,96.5524,96.337,96.5524,82808.0
2021-06-14 10:40:00,103.09,103.1,102.97,103.02,66319.0,96.5431,96.5524,96.4307,96.4775,66319.0
2021-06-14 10:45:00,103.02,103.04,102.93,102.95,88751.0,96.4775,96.4962,96.3932,96.4119,88751.0
2021-06-14 10:50:00,102.94,103.06,102.94,103.05,53859.0,96.4026,96.515,96.4026,96.5056,53859.0
2021-06-14 10:55:00,103.04,103.1,103.0,103.02,43411.0,96.4962,96.5524,96.4588,96.4775,43411.0
2021-06-14 11:00:00,103.02,103.07,103.0,103.04,104414.0,96.4775,96.5243,96.4588,96.4962,104414.0
2021-06-14 11:05:00,103.05,103.06,102.95,103.01,75935.0,96.5056,96.515,96.4119,96.4681,75935.0
2021-06-14 11:10:00,103.01,103.01,102.89,102.9,124588.0,96.4681,96.4681,96.3558,96.3651,124588.0
2021-06-14 11:15:00,102.89,102.91,102.83,102.89,62154.0,96.3558,96.3745,96.2996,96.3558,62154.0
2021-06-14 11:20:00,102.89,102.9,102.81,102.84,95200.0,96.3558,96.3651,96.2808,96.3089,95200.0
2021-06-14 11:25:00,102.84,102.87,102.79,102.8,43519.0,96.3089,96.337,96.2621,96.2715,43519.0
2021-06-14 11:30:00,102.81,102.83,102.67,102.71,132586.0,96.2808,96.2996,96.1497,96.1872,132586.0
2021-06-14 11:35:00,102.7,102.8,102.7,102.74,122551.0,96.1778,96.2715,96.1778,96.2153,122551.0
2021-06-14 11:40:00,102.74,102.8,102.73,102.76,171938.0,96.2153,96.2715,96.2059,96.234,171938.0
2021-06-14 11:45:00,102.76,102.82,102.76,102.8,163106.0,96.234,96.2902,96.234,96.2715,163106.0
2021-06-14 11:50:00,102.81,102.83,102.77,102.77,136660.0,96.2808,96.2996,96.2434,96.2434,136660.0
2021-06-14 11:55:00,102.78,102.8,102.75,102.79,143984.0,96.2527,96.2715,96.2247,96.2621,143984.0
2021-06-14 12:00:00,102.78,102.82,102.77,102.78,105560.0,96.2527,96.2902,96.2434,96.2527,105560.0
2021-06-14 12:05:00,102.78,102.83,102.75,102.82,113026.0,96.2527,96.2996,96.2247,96.2902,113026.0
2021-06-14 12:10:00,102.83,102.85,102.81,102.84,41464.0,96.2996,96.3183,96.2808,96.3089,41464.0
2021-06-14 12:15:00,102.84,102.87,102.81,102.86,68177.0,96.3089,96.337,96.2808,96.3277,68177.0
2021-06-14 12:20:00,102.87,102.87,102.81,102.82,43878.0,96.337,96.337,96.2808,96.2902,43878.0
2021-06-14 12:25:00,102.82,102.82,102.77,102.79,52641.0,96.2902,96.2902,96.2434,96.2621,52641.0
2021-06-14 12:30:00,102.78,102.81,102.73,102.76,85702.0,96.2527,96.2808,96.2059,96.234,85702.0
2021-06-14 12:35:00,102.76,102.78,102.71,102.73,32769.0,96.234,96.2527,96.1872,96.2059,32769.0
2021-06-14 12:40:00,102.73,102.74,102.68,102.69,34915.0,96.2059,96.2153,96.1591,96.1685,34915.0
2021-06-14 12:45:00,102.68,102.72,102.67,102.69,41826.0,96.1591,96.1966,96.1497,96.1685,41826.0
2021-06-14 12:50:00,102.69,102.71,102.61,102.62,49008.0,96.1685,96.1872,96.0935,96.1029,49008.0
2021-06-14 12:55:00,102.62,102.66,102.6,102.62,51475.0,96.1029,96.1404,96.0842,96.1029,51475.0
2021-06-14 13:00:00,102.62,102.62,102.58,102.59,55056.0,96.1029,96.1029,96.0654,96.0748,55056.0
2021-06-14 13:05:00,102.59,102.6,102.55,102.55,54464.0,96.0748,96.0842,96.0374,96.0374,54464.0
2021-06-14 13:10:00,102.55,102.59,102.54,102.56,102429.0,96.0374,96.0748,96.028,96.0467,102429.0
2021-06-14 13:15:00,102.56,102.57,102.53,102.57,227204.0,96.0467,96.0561,96.0186,96.0561,227204.0
2021-06-14 13:20:00,102.57,102.59,102.53,102.59,49379.0,96.0561,96.0748,96.0186,96.0748,49379.0
2021-06-14 13:25:00,102.59,102.62,102.56,102.61,34369.0,96.0748,96.1029,96.0467,96.0935,34369.0
2021-06-14 13:30:00,102.62,102.64,102.6,102.62,96680.0,96.1029,96.1216,96.0842,96.1029,96680.0
2021-06-14 13:35:00,102.63,102.64,102.6,102.62,47160.0,96.1123,96.1216,96.0842,96.1029,47160.0
2021-06-14 13:40:00,102.62,102.63,102.57,102.59,81687.0,96.1029,96.1123,96.0561,96.0748,81687.0
2021-06-14 13:45:00,102.59,102.6,102.57,102.58,113877.0,96.0748,96.0842,96.0561,96.0654,113877.0
2021-06-14 13:50:00,102.59,102.61,102.57,102.59,51085.0,96.0748,96.0935,96.0561,96.0748,51085.0
2021-06-14 13:55:00,102.58,102.58,102.47,102.5,126314.0,96.0654,96.0654,95.9624,95.9905,126314.0
2021-06-14 14:00:00,102.51,102.54,102.49,102.53,78387.0,95.9999,96.028,95.9812,96.0186,78387.0
2021-06-14 14:05:00,102.53,102.55,102.5,102.55,56674.0,96.0186,96.0374,95.9905,96.0374,56674.0
2021-06-14 14:10:00,102.55,102.57,102.53,102.54,67691.0,96.0374,96.0561,96.0186,96.028,67691.0
2021-06-14 14:15:00,102.55,102.56,102.51,102.53,65248.0,96.0374,96.0467,95.9999,96.0186,65248.0
2021-06-14 14:20:00,102.54,102.59,102.51,102.58,75330.0,96.028,96.0748,95.9999,96.0654,75330.0
2021-06-14 14:25:00,102.58,102.6,102.55,102.59,135403.0,96.0654,96.0842,96.0374,96.0748,135403.0
2021-06-14 14:30:00,102.58,102.61,102.56,102.58,70946.0,96.0654,96.0935,96.0467,96.0654,70946.0
2021-06-14 14:35:00,102.58,102.59,102.56,102.58,68703.0,96.0654,96.0748,96.0467,96.0654,68703.0
2021-06-14 14:40:00,102.59,102.62,102.56,102.59,89553.0,96.0748,96.1029,96.0467,96.0748,89553.0
2021-06-14 14:45:00,102.59,102.68,102.59,102.67,64788.0,96.0748,96.1591,96.0748,96.1497,64788.0
2021-06-14 14:50:00,102.67,102.68,102.64,102.66,77688.0,96.1497,96.1591,96.1216,96.1404,77688.0
2021-06-14 14:55:00,102.65,102.68,102.65,102.66,52401.0,96.131,96.1591,96.131,96.1404,52401.0
2021-06-14 15:00:00,102.67,102.68,102.65,102.67,74898.0,96.1497,96.1591,96.131,96.1497,74898.0
2021-06-14 15:05:00,102.67,102.68,102.63,102.64,72489.0,96.1497,96.1591,96.1123,96.1216,72489.0
2021-06-14 15:10:00,102.64,102.69,102.61,102.68,116785.0,96.1216,96.1685,96.0935,96.1591,116785.0
2021-06-14 15:15:00,102.68,102.69,102.6,102.66,426619.0,96.1591,96.1685,96.0842,96.1404,426619.0
2021-06-14 15:20:00,102.65,102.71,102.64,102.7,164871.0,96.131,96.1872,96.1216,96.1778,164871.0
2021-06-14 15:25:00,102.7,102.7,102.64,102.69,160990.0,96.1778,96.1778,96.1216,96.1685,160990.0
2021-06-14 15:30:00,102.69,102.74,102.68,102.73,98842.0,96.1685,96.2153,96.1591,96.2059,98842.0
2021-06-14 15:35:00,102.74,102.82,102.73,102.82,85418.0,96.2153,96.2902,96.2059,96.2902,85418.0
2021-06-14 15:40:00,102.82,102.88,102.81,102.86,208930.0,96.2902,96.3464,96.2808,96.3277,208930.0
2021-06-14 15:45:00,102.86,102.88,102.82,102.87,246147.0,96.3277,96.3464,96.2902,96.337,246147.0
2021-06-14 15:50:00,102.88,102.94,102.86,102.91,356251.0,96.3464,96.4026,96.3277,96.3745,356251.0
2021-06-14 15:55:00,102.91,103.03,102.9,103.03,520394.0,96.3745,96.4869,96.3651,96.4869,520394.0
2021-06-15 09:30:00,103.2,103.39,103.16,103.34,271398.0,96.6461,96.824,96.6086,96.7772,271398.0
2021-06-15 09:35:00,103.33,103.38,103.09,103.13,166083.0,96.7678,96.8146,96.5431,96.5805,166083.0
2021-06-15 09:40:00,103.14,103.19,102.92,102.93,179837.0,96.5899,96.6367,96.3839,96.3932,179837.0
2021-06-15 09:45:00,102.94,103.02,102.85,102.85,187907.0,96.4026,96.4775,96.3183,96.3183,187907.0
2021-06-15 09:50:00,102.85,102.89,102.78,102.81,189286.0,96.3183,96.3558,96.2527,96.2808,189286.0
2021-06-15 09:55:00,102.81,103.03,102.77,103.02,243551.0,96.2808,96.4869,96.2434,96.4775,243551.0
2021-06-15 10:00:00,103.03,103.11,103.02,103.04,134005.0,96.4869,96.5618,96.4775,96.4962,134005.0
2021-06-15 10:05:00,103.04,103.08,102.99,103.03,132995.0,96.4962,96.5337,96.4494,96.4869,132995.0
2021-06-15 10:10:00,103.04,103.09,102.98,103.04,106161.0,96.4962,96.5431,96.44,96.4962,106161.0
2021-06-15 10:15:00,103.03,103.17,103.0,103.08,66029.0,96.4869,96.618,96.4588,96.5337,66029.0
2021-06-15 10:20:00,103.08,103.18,103.06,103.14,64425.0,96.5337,96.6273,96.515,96.5899,64425.0
2021-06-15 10:25:00,103.14,103.18,103.08,103.17,93805.0,96.5899,96.6273,96.5337,96.618,93805.0
2021-06-15 10:30:00,103.17,103.17,103.05,103.07,117466.0,96.618,96.618,96.5056,96.5243,117466.0
2021-06-15 10:35:00,103.07,103.08,103.0,103.03,91232.0,96.5243,96.5337,96.4588,96.4869,91232.0
2021-06-15 10:40:00,103.02,103.09,103.0,103.08,97738.0,96.4775,96.5431,96.4588,96.5337,97738.0
2021-06-15 10:45:00,103.07,103.07,102.94,103.01,86548.0,96.5243,96.5243,96.4026,96.4681,86548.0
2021-06-15 10:50:00,103.0,103.08,102.99,103.0,77442.0,96.4588,96.5337,96.4494,96.4588,77442.0
2021-06-15 10:55:00,103.01,103.06,103.0,103.04,144797.0,96.4681,96.515,96.4588,96.4962,144797.0
2021-06-15 11:00:00,103.04,103.04,102.87,102.96,150502.0,96.4962,96.4962,96.337,96.4213,150502.0
2021-06-15 11:05:00,102.97,103.04,102.96,103.04,71117.0,96.4307,96.4962,96.4213,96.4962,71117.0
2021-06-15 11:10:00,103.04,103.06,103.01,103.05,141498.0,96.4962,96.515,96.4681,96.5056,141498.0
2021-06-15 11:15:00,103.05,103.13,103.02,103.1,100743.0,96.5056,96.5805,96.4775,96.5524,100743.0
2021-06-15 11:20:00,103.1,103.15,103.09,103.12,62046.0,96.5524,96.5992,96.5431,96.5712,62046.0
2021-06-15 11:25:00,103.13,103.13,103.07,103.11,64255.0,96.5805,96.5805,96.5243,96.5618,64255.0
2021-06-15 11:30:00,103.11,103.11,103.0,103.05,60845.0,96.5618,96.5618,96.4588,96.5056,60845.0
2021-06-15 11:35:00,103.05,103.08,103.04,103.05,109127.0,96.5056,96.5337,96.4962,96.5056,109127.0
2021-06-15 11:40:00,103.06,103.12,103.05,103.1,31737.0,96.515,96.5712,96.5056,96.5524,31737.0
2021-06-15 11:45:00,103.1,103.16,103.09,103.13,43984.0,96.5524,96.6086,96.5431,96.5805,43984.0
2021-06-15 11:50:00,103.12,103.15,103.07,103.08,34336.0,96.5712,96.5992,96.5243,96.5337,34336.0
2021-06-15 11:55:00,103.08,103.15,103.08,103.15,47829.0,96.5337,96.5992,96.5337,96.5992,47829.0
2021-06-15 12:00:00,103.15,103.23,103.15,103.2,70953.0,96.5992,96.6742,96.5992,96.6461,70953.0
2021-06-15 12:05:00,103.2,103.3,103.2,103.29,60803.0,96.6461,96.7397,96.6461,96.7304,60803.0
2021-06-15 12:10:00,103.28,103.33,103.28,103.31,213587.0,96.721,96.7678,96.721,96.7491,213587.0
2021-06-15 12:15:00,103.31,103.37,103.31,103.37,96602.0,96.7491,96.8053,96.7491,96.8053,96602.0
2021-06-15 12:20:00,103.37,103.41,103.35,103.4,69081.0,96.8053,96.8427,96.7865,96.8334,69081.0
2021-06-15 12:25:00,103.4,103.46,103.37,103.45,40141.0,96.8334,96.8896,96.8053,96.8802,40141.0
2021-06-15 12:30:00,103.45,103.48,103.43,103.45,54293.0,96.8802,96.9083,96.8615,96.8802,54293.0
2021-06-15 12:35:00,103.45,103.46,103.39,103.41,51647.0,96.8802,96.8896,96.824,96.8427,51647.0
2021-06-15 12:40:00,103.41,103.43,103.37,103.39,206342.0,96.8427,96.8615,96.8053,96.824,206342.0
2021-06-15 12:45:00,103.39,103.44,103.38,103.42,83854.0,96.824,96.8708,96.8146,96.8521,83854.0
2021-06-15 12:50:00,103.42,103.42,103.37,103.39,46644.0,96.8521,96.8521,96.8053,96.824,46644.0
2021-06-15 12:55:00,103.39,103.43,103.39,103.42,55672.0,96.824,96.8615,96.824,96.8521,55672.0
2021-06-15 13:00:00,103.42,103.42,103.36,103.37,70905.0,96.8521,96.8521,96.7959,96.8053,70905.0
2021-06-15 13:05:00,103.37,103.46,103.36,103.41,67679.0,96.8053,96.8896,96.7959,96.8427,67679.0
2021-06-15 13:10:00,103.41,103.42,103.36,103.41,59192.0,96.8427,96.8521,96.7959,96.8427,59192.0
2021-06-15 13:15:00,103.41,103.41,103.35,103.37,56448.0,96.8427,96.8427,96.7865,96.8053,56448.0
2021-06-15 13:20:00,103.37,103.42,103.35,103.37,51980.0,96.8053,96.8521,96.7865,96.8053,51980.0
2021-06-15 13:25:00,103.37,103.37,103.32,103.35,71138.0,96.8053,96.8053,96.7585,96.7865,71138.0
2021-06-15 13:30:00,103.35,103.37,103.34,103.37,40178.0,96.7865,96.8053,96.7772,96.8053,40178.0
2021-06-15 13:35:00,103.37,103.39,103.35,103.38,50544.0,96.8053,96.824,96.7865,96.8146,50544.0
2021-06-15 13:40:00,103.39,103.44,103.38,103.42,49992.0,96.824,96.8708,96.8146,96.8521,49992.0
2021-06-15 13:45:00,103.42,103.45,103.39,103.44,53506.0,96.8521,96.8802,96.824,96.8708,53506.0
2021-06-15 13:50:00,103.44,103.52,103.44,103.52,64522.0,96.8708,96.9457,96.8708,96.9457,64522.0
2021-06-15 13:55:00,103.53,103.57,103.51,103.52,50403.0,96.9551,96.9926,96.9364,96.9457,50403.0
2021-06-15 14:00:00,103.52,103.61,103.51,103.59,67822.0,96.9457,97.03,96.9364,97.0113,67822.0
2021-06-15 14:05:00,103.58,103.61,103.56,103.58,60559.0,97.0019,97.03,96.9832,97.0019,60559.0
2021-06-15 14:10:00,103.58,103.59,103.52,103.53,204235.0,97.0019,97.0113,96.9457,96.9551,204235.0
2021-06-15 14:15:00,103.53,103.59,103.53,103.57,111759.0,96.9551,97.0113,96.9551,96.9926,111759.0
2021-06-15 14:20:00,103.57,103.57,103.53,103.56,90070.0,96.9926,96.9926,96.9551,96.9832,90070.0
2021-06-15 14:25:00,103.56,103.58,103.51,103.55,66472.0,96.9832,97.0019,96.9364,96.9738,66472.0
2021-06-15 14:30:00,103.55,103.55,103.5,103.52,56258.0,96.9738,96.9738,96.927,96.9457,56258.0
2021-06-15 14:35:00,103.52,103.57,103.5,103.56,52357.0,96.9457,96.9926,96.927,96.9832,52357.0
2021-06-15 14:40:00,103.56,103.6,103.55,103.58,74273.0,96.9832,97.0207,96.9738,97.0019,74273.0
2021-06-15 14:45:00,103.58,103.66,103.56,103.64,35516.0,97.0019,97.0769,96.9832,97.0581,35516.0
2021-06-15 14:50:00,103.63,103.68,103.62,103.67,59156.0,97.0488,97.0956,97.0394,97.0862,59156.0
2021-06-15 14:55:00,103.66,103.7,103.62,103.62,49976.0,97.0769,97.1143,97.0394,97.0394,49976.0
2021-06-15 15:00:00,103.61,103.61,103.51,103.53,97559.0,97.03,97.03,96.9364,96.9551,97559.0
2021-06-15 15:05:00,103.52,103.6,103.52,103.58,43590.0,96.9457,97.0207,96.9457,97.0019,43590.0
2021-06-15 15:10:00,103.58,103.61,103.54,103.56,110812.0,97.0019,97.03,96.9645,96.9832,110812.0
2021-06-15 15:15:00,103.56,103.58,103.54,103.56,222637.0,96.9832,97.0019,96.9645,96.9832,222637.0
2021-06-15 15:20:00,103.56,103.58,103.54,103.55,49551.0,96.9832,97.0019,96.9645,96.9738,49551.0
2021-06-15 15:25:00,103.55,103.59,103.47,103.52,56038.0,96.9738,97.0113,96.8989,96.9457,56038.0
2021-06-15 15:30:00,103.51,103.52,103.38,103.41,125271.0,96.9364,96.9457,96.8146,96.8427,125271.0
2021-06-15 15:35:00,103.42,103.46,103.38,103.46,124653.0,96.8521,96.8896,96.8146,96.8896,124653.0
2021-06-15 15:40:00,103.47,103.5,103.43,103.49,145649.0,96.8989,96.927,96.8615,96.9177,145649.0
2021-06-15 15:45:00,103.49,103.56,103.48,103.55,178187.0,96.9177,96.9832,96.9083,96.9738,178187.0
2021-06-15 15:50:00,103.55,103.56,103.45,103.51,380130.0,96.9738,96.9832,96.8802,96.9364,380130.0
2021-06-15 15:55:00,103.51,103.55,103.45,103.5,499199.0,96.9364,96.9738,96.8802,96.927,499199.0
2021-06-16 09:30:00,103.38,103.5,103.08,103.18,195151.0,96.8146,96.927,96.5337,96.6273,195151.0
2021-06-16 09:35:00,103.2,103.35,103.2,103.22,174811.0,96.6461,96.7865,96.6461,96.6648,174811.0
2021-06-16 09:40:00,103.22,103.25,102.98,103.03,151885.0,96.6648,96.6929,96.44,96.4869,151885.0
2021-06-16 09:45:00,103.02,103.02,102.84,102.89,252163.0,96.4775,96.4775,96.3089,96.3558,252163.0
2021-06-16 09:50:00,102.9,102.98,102.83,102.95,214455.0,96.3651,96.44,96.2996,96.4119,214455.0
2021-06-16 09:55:00,102.95,103.04,102.91,102.99,118084.0,96.4119,96.4962,96.3745,96.4494,118084.0
2021-06-16 10:00:00,102.98,103.15,102.97,103.12,131822.0,96.44,96.5992,96.4307,96.5712,131822.0
2021-06-16 10:05:00,103.12,103.16,102.98,102.99,83361.0,96.5712,96.6086,96.44,96.4494,83361.0
2021-06-16 10:10:00,102.99,103.07,102.98,102.99,152388.0,96.4494,96.5243,96.44,96.4494,152388.0
2021-06-16 10:15:00,102.99,103.0,102.89,102.92,116794.0,96.4494,96.4588,96.3558,96.3839,116794.0
2021-06-16 10:20:00,102.92,102.97,102.9,102.95,58866.0,96.3839,96.4307,96.3651,96.4119,58866.0
2021-06-16 10:25:00,102.95,103.01,102.92,102.99,169761.0,96.4119,96.4681,96.3839,96.4494,169761.0
2021-06-16 10:30:00,103.0,103.1,102.99,103.07,148076.0,96.4588,96.5524,96.4494,96.5243,148076.0
2021-06-16 10:35:00,103.07,103.15,103.06,103.14,139821.0,96.5243,96.5992,96.515,96.5899,139821.0
2021-06-16 10:40:00,103.14,103.19,103.11,103.18,95973.0,96.5899,96.6367,96.5618,96.6273,95973.0
2021-06-16 10:45:00,103.17,103.23,103.1,103.12,44714.0,96.618,96.6742,96.5524,96.5712,44714.0
2021-06-16 10:50:00,103.11,103.17,103.08,103.14,97683.0,96.5618,96.618,96.5337,96.5899,97683.0
2021-06-16 10:55:00,103.13,103.17,103.11,103.15,43557.0,96.5805,96.618,96.5618,96.5992,43557.0
2021-06-16 11:00:00,103.15,103.21,103.13,103.16,39489.0,96.5992,96.6554,96.5805,96.6086,39489.0
2021-06-16 11:05:00,103.17,103.23,103.12,103.17,71731.0,96.618,96.6742,96.5712,96.618,71731.0
2021-06-16 11:10:00,103.17,103.24,103.15,103.24,79439.0,96.618,96.6835,96.5992,96.6835,79439.0
2021-06-16 11:15:00,103.24,103.31,103.21,103.3,61110.0,96.6835,96.7491,96.6554,96.7397,61110.0
2021-06-16 11:20:00,103.3,103.33,103.26,103.29,69114.0,96.7397,96.7678,96.7023,96.7304,69114.0
2021-06-16 11:25:00,103.3,103.33,103.25,103.33,61865.0,96.7397,96.7678,96.6929,96.7678,61865.0
2021-06-16 11:30:00,103.33,103.38,103.29,103.33,133531.0,96.7678,96.8146,96.7304,96.7678,133531.0
2021-06-16 11:35:00,103.32,103.38,103.31,103.34,102712.0,96.7585,96.8146,96.7491,96.7772,102712.0
2021-06-16 11:40:00,103.33,103.4,103.32,103.35,90389.0,96.7678,96.8334,96.7585,96.7865,90389.0
2021-06-16 11:45:00,103.35,103.37,103.33,103.37,46064.0,96.7865,96.8053,96.7678,96.8053,46064.0
2021-06-16 11:50:00,103.37,103.42,103.34,103.35,67586.0,96.8053,96.8521,96.7772,96.7865,67586.0
2021-06-16 11:55:00,103.35,103.44,103.35,103.4,58915.0,96.7865,96.8708,96.7865,96.8334,58915.0
2021-06-16 12:00:00,103.4,103.44,103.35,103.36,69267.0,96.8334,96.8708,96.7865,96.7959,69267.0
2021-06-16 12:05:00,103.36,103.42,103.33,103.34,118913.0,96.7959,96.8521,96.7678,96.7772,118913.0
2021-06-16 12:10:00,103.34,103.36,103.26,103.27,144648.0,96.7772,96.7959,96.7023,96.7116,144648.0
2021-06-16 12:15:00,103.27,103.29,103.22,103.24,67612.0,96.7116,96.7304,96.6648,96.6835,67612.0
2021-06-16 12:20:00,103.25,103.28,103.21,103.24,129498.0,96.6929,96.721,96.6554,96.6835,129498.0
2021-06-16 12:25:00,103.24,103.25,103.18,103.19,58105.0,96.6835,96.6929,96.6273,96.6367,58105.0
2021-06-16 12:30:00,103.19,103.22,103.17,103.18,63448.0,96.6367,96.6648,96.618,96.6273,63448.0
2021-06-16 12:35:00,103.18,103.19,103.04,103.04,89703.0,96.6273,96.6367,96.4962,96.4962,89703.0
2021-06-16 12:40:00,103.04,103.13,103.03,103.11,53482.0,96.4962,96.5805,96.4869,96.5618,53482.0
2021-06-16 12:45:00,103.11,103.11,103.01,103.04,68861.0,96.5618,96.5618,96.4681,96.4962,68861.0
2021-06-16 12:50:00,103.04,103.05,102.95,102.97,70295.0,96.4962,96.5056,96.4119,96.4307,70295.0
2021-06-16 12:55:00,102.98,103.07,102.98,103.07,101650.0,96.44,96.5243,96.44,96.5243,101650.0
2021-06-16 13:00:00,103.06,103.07,102.96,102.97,92189.0,96.515,96.5243,96.4213,96.4307,92189.0
2021-06-16 13:05:00,102.97,102.97,102.9,102.91,116748.0,96.4307,96.4307,96.3651,96.3745,116748.0
2021-06-16 13:10:00,102.91,102.98,102.9,102.98,105920.0,96.3745,96.44,96.3651,96.44,105920.0
2021-06-16 13:15:00,102.97,102.98,102.86,102.88,158802.0,96.4307,96.44,96.3277,96.3464,158802.0
2021-06-16 13:20:00,102.88,102.89,102.82,102.83,72623.0,96.3464,96.3558,96.2902,96.2996,72623.0
2021-06-16 13:25:00,102.83,102.86,102.79,102.81,71284.0,96.2996,96.3277,96.2621,96.2808,71284.0
2021-06-16 13:30:00,102.8,102.88,102.78,102.87,69351.0,96.2715,96.3464,96.2527,96.337,69351.0
2021-06-16 13:35:00,102.87,102.9,102.81,102.9,77449.0,96.337,96.3651,96.2808,96.3651,77449.0
2021-06-16 13:40:00,102.9,102.91,102.79,102.8,136738.0,96.3651,96.3745,96.2621,96.2715,136738.0
2021-06-16 13:45:00,102.79,102.82,102.7,102.72,91954.0,96.2621,96.2902,96.1778,96.1966,91954.0
2021-06-16 13:50:00,102.72,102.83,102.64,102.83,184872.0,96.1966,96.2996,96.1216,96.2996,184872.0
2021-06-16 13:55:00,102.82,102.86,102.77,102.82,146751.0,96.2902,96.3277,96.2434,96.2902,146751.0
2021-06-16 14:00:00,102.81,102.82,102.18,102.45,895286.0,96.2808,96.2902,95.6908,95.9437,895286.0
2021-06-16 14:05:00,102.48,102.89,102.44,102.77,439027.0,95.9718,96.3558,95.9343,96.2434,439027.0
2021-06-16 14:10:00,102.77,102.85,102.58,102.6,249806.0,96.2434,96.3183,96.0654,96.0842,249806.0
2021-06-16 14:15:00,102.59,102.59,102.33,102.39,284920.0,96.0748,96.0748,95.8313,95.8875,284920.0
2021-06-16 14:20:00,102.39,102.59,102.33,102.48,141796.0,95.8875,96.0748,95.8313,95.9718,141796.0
2021-06-16 14:25:00,102.47,102.62,102.46,102.59,187483.0,95.9624,96.1029,95.9531,96.0748,187483.0
2021-06-16 14:30:00,102.58,102.64,102.38,102.47,185420.0,96.0654,96.1216,95.8781,95.9624,185420.0
2021-06-16 14:35:00,102.48,102.74,102.39,102.59,350845.0,95.9718,96.2153,95.8875,96.0748,350845.0
2021-06-16 14:40:00,102.59,102.61,102.38,102.39,245330.0,96.0748,96.0935,95.8781,95.8875,245330.0
2021-06-16 14:45:00,102.38,102.57,102.36,102.39,240317.0,95.8781,96.0561,95.8594,95.8875,240317.0
2021-06-16 14:50:00,102.38,102.61,102.35,102.57,145688.0,95.8781,96.0935,95.8501,96.0561,145688.0
2021-06-16 14:55:00,102.57,102.68,102.5,102.61,142637.0,96.0561,96.1591,95.9905,96.0935,142637.0
2021-06-16 15:00:00,102.6,102.65,102.53,102.63,183843.0,96.0842,96.131,96.0186,96.1123,183843.0
2021-06-16 15:05:00,102.64,102.72,102.61,102.67,168236.0,96.1216,96.1966,96.0935,96.1497,168236.0
2021-06-16 15:10:00,102.68,102.72,102.65,102.7,177577.0,96.1591,96.1966,96.131,96.1778,177577.0
2021-06-16 15:15:00,102.71,102.81,102.7,102.81,144245.0,96.1872,96.2808,96.1778,96.2808,144245.0
2021-06-16 15:20:00,102.81,102.86,102.73,102.83,365751.0,96.2808,96.3277,96.2059,96.2996,365751.0
2021-06-16 15:25:00,102.83,102.84,102.67,102.69,312471.0,96.2996,96.3089,96.1497,96.1685,312471.0
2021-06-16 15:30:00,102.69,102.73,102.59,102.63,139764.0,96.1685,96.2059,96.0748,96.1123,139764.0
2021-06-16 15:35:00,102.62,102.68,102.52,102.68,209490.0,96.1029,96.1591,96.0093,96.1591,209490.0
2021-06-16 15:40:00,102.67,102.76,102.56,102.62,309259.0,96.1497,96.234,96.0467,96.1029,309259.0
2021-06-16 15:45:00,102.63,102.64,102.55,102.56,215055.0,96.1123,96.1216,96.0374,96.0467,215055.0
2021-06-16 15:50:00,102.55,102.55,102.49,102.51,391707.0,96.0374,96.0374,95.9812,95.9999,391707.0
2021-06-16 15:55:00,102.5,102.53,102.45,102.49,547604.0,95.9905,96.0186,95.9437,95.9812,547604.0
2021-06-17 09:30:00,102.44,102.7,102.37,102.67,258625.0,95.9343,96.1778,95.8688,96.1497,258625.0
2021-06-17 09:35:00,102.68,102.7,102.54,102.65,248775.0,96.1591,96.1778,96.028,96.131,248775.0
2021-06-17 09:40:00,102.65,102.65,102.18,102.19,354362.0,96.131,96.131,95.6908,95.7002,354362.0
2021-06-17 09:45:00,102.2,102.22,101.96,101.96,200458.0,95.7096,95.7283,95.4848,95.4848,200458.0
2021-06-17 09:50:00,101.95,102.01,101.87,101.93,212542.0,95.4755,95.5316,95.4005,95.4567,212542.0
2021-06-17 09:55:00,101.94,101.94,101.75,101.76,146256.0,95.4661,95.4661,95.2882,95.2975,146256.0
2021-06-17 10:00:00,101.77,101.91,101.71,101.82,188958.0,95.3069,95.438,95.2507,95.3537,188958.0
2021-06-17 10:05:00,101.82,101.86,101.54,101.59,256217.0,95.3537,95.3912,95.0915,95.1383,256217.0
2021-06-17 10:10:00,101.58,101.6,101.39,101.41,148337.0,95.129,95.1477,94.951,94.9697,148337.0
2021-06-17 10:15:00,101.4,101.52,101.37,101.52,243538.0,94.9604,95.0728,94.9323,95.0728,243538.0
2021-06-17 10:20:00,101.52,101.55,101.37,101.39,346234.0,95.0728,95.1009,94.9323,94.951,346234.0
2021-06-17 10:25:00,101.39,101.43,101.28,101.3,103999.0,94.951,94.9885,94.848,94.8667,103999.0
2021-06-17 10:30:00,101.31,101.45,101.28,101.45,151803.0,94.8761,95.0072,94.848,95.0072,151803.0
2021-06-17 10:35:00,101.44,101.53,101.38,101.4,217124.0,94.9978,95.0821,94.9417,94.9604,217124.0
2021-06-17 10:40:00,101.41,101.5,101.39,101.42,151433.0,94.9697,95.054,94.951,94.9791,151433.0
2021-06-17 10:45:00,101.42,101.44,101.28,101.33,147596.0,94.9791,94.9978,94.848,94.8948,147596.0
2021-06-17 10:50:00,101.33,101.38,101.22,101.22,134141.0,94.8948,94.9417,94.7918,94.7918,134141.0
2021-06-17 10:55:00,101.22,101.24,101.04,101.09,215611.0,94.7918,94.8105,94.6232,94.6701,215611.0
2021-06-17 11:00:00,101.09,101.12,101.02,101.06,222467.0,94.6701,94.6982,94.6045,94.642,222467.0
2021-06-17 11:05:00,101.06,101.06,100.89,100.89,137847.0,94.642,94.642,94.4828,94.4828,137847.0
2021-06-17 11:10:00,100.89,100.91,100.77,100.8,207147.0,94.4828,94.5015,94.3704,94.3985,207147.0
2021-06-17 11:15:00,100.81,100.93,100.78,100.93,268467.0,94.4079,94.5202,94.3798,94.5202,268467.0
2021-06-17 11:20:00,100.93,100.95,100.8,100.83,82378.0,94.5202,94.539,94.3985,94.4266,82378.0
2021-06-17 11:25:00,100.83,100.98,100.78,100.95,155866.0,94.4266,94.5671,94.3798,94.539,155866.0
2021-06-17 11:30:00,100.96,101.0,100.91,100.92,130588.0,94.5483,94.5858,94.5015,94.5109,130588.0
2021-06-17 11:35:00,100.93,101.0,100.87,100.98,132401.0,94.5202,94.5858,94.464,94.5671,132401.0
2021-06-17 11:40:00,100.97,100.98,100.84,100.85,217975.0,94.5577,94.5671,94.4359,94.4453,217975.0
2021-06-17 11:45:00,100.86,100.91,100.81,100.84,123896.0,94.4547,94.5015,94.4079,94.4359,123896.0
2021-06-17 11:50:00,100.84,100.85,100.57,100.62,191472.0,94.4359,94.4453,94.1831,94.2299,191472.0
2021-06-17 11:55:00,100.63,100.64,100.51,100.54,179123.0,94.2393,94.2486,94.1269,94.155,179123.0
2021-06-17 12:00:00,100.54,100.54,100.43,100.46,185902.0,94.155,94.155,94.052,94.0801,185902.0
2021-06-17 12:05:00,100.46,100.46,100.32,100.39,115747.0,94.0801,94.0801,93.949,94.0145,115747.0
2021-06-17 12:10:00,100.39,100.47,100.33,100.43,433753.0,94.0145,94.0894,93.9583,94.052,433753.0
2021-06-17 12:15:00,100.42,100.42,100.15,100.16,555665.0,94.0426,94.0426,93.7898,93.7991,555665.0
2021-06-17 12:20:00,100.16,100.16,99.98,100.0,208873.0,93.7991,93.7991,93.6306,93.6493,208873.0
2021-06-17 12:25:00,100.01,100.14,99.97,100.07,165703.0,93.6587,93.7804,93.6212,93.7148,165703.0
2021-06-17 12:30:00,100.07,100.25,99.98,100.25,125592.0,93.7148,93.8834,93.6306,93.8834,125592.0
2021-06-17 12:35:00,100.24,100.33,100.22,100.23,163116.0,93.8741,93.9583,93.8553,93.8647,163116.0
2021-06-17 12:40:00,100.24,100.32,100.21,100.27,235802.0,93.8741,93.949,93.846,93.9021,235802.0
2021-06-17 12:45:00,100.27,100.44,100.27,100.43,192069.0,93.9021,94.0614,93.9021,94.052,192069.0
2021-06-17 12:50:00,100.43,100.53,100.38,100.53,160588.0,94.052,94.1456,94.0052,94.1456,160588.0
2021-06-17 12:55:00,100.53,100.68,100.5,100.68,175111.0,94.1456,94.2861,94.1175,94.2861,175111.0
2021-06-17 13:00:00,100.68,100.84,100.67,100.78,133806.0,94.2861,94.4359,94.2767,94.3798,133806.0
2021-06-17 13:05:00,100.77,100.88,100.71,100.87,137293.0,94.3704,94.4734,94.3142,94.464,137293.0
2021-06-17 13:10:00,100.87,100.88,100.81,100.87,210833.0,94.464,94.4734,94.4079,94.464,210833.0
2021-06-17 13:15:00,100.87,100.94,100.84,100.9,186614.0,94.464,94.5296,94.4359,94.4921,186614.0
2021-06-17 13:20:00,100.91,100.96,100.85,100.92,218622.0,94.5015,94.5483,94.4453,94.5109,218622.0
2021-06-17 13:25:00,100.92,100.99,100.88,100.95,59801.0,94.5109,94.5764,94.4734,94.539,59801.0
2021-06-17 13:30:00,100.95,100.98,100.87,100.96,108590.0,94.539,94.5671,94.464,94.5483,108590.0
2021-06-17 13:35:00,100.97,101.0,100.94,100.95,86044.0,94.5577,94.5858,94.5296,94.539,86044.0
2021-06-17 13:40:00,100.95,100.98,100.89,100.96,210415.0,94.539,94.5671,94.4828,94.5483,210415.0
2021-06-17 13:45:00,100.97,100.98,100.91,100.93,162703.0,94.5577,94.5671,94.5015,94.5202,162703.0
2021-06-17 13:50:00,100.94,100.96,100.87,100.87,95042.0,94.5296,94.5483,94.464,94.464,95042.0
2021-06-17 13:55:00,100.87,100.9,100.8,100.87,197241.0,94.464,94.4921,94.3985,94.464,197241.0
2021-06-17 14:00:00,100.88,100.92,100.82,100.9,171658.0,94.4734,94.5109,94.4172,94.4921,171658.0
2021-06-17 14:05:00,100.89,100.96,100.75,100.77,274021.0,94.4828,94.5483,94.3517,94.3704,274021.0
2021-06-17 14:10:00,100.77,100.89,100.76,100.81,291637.0,94.3704,94.4828,94.361,94.4079,291637.0
2021-06-17 14:15:00,100.81,100.84,100.75,100.77,233812.0,94.4079,94.4359,94.3517,94.3704,233812.0
2021-06-17 14:20:00,100.77,100.78,100.71,100.75,263697.0,94.3704,94.3798,94.3142,94.3517,263697.0
2021-06-17 14:25:00,100.74,100.82,100.72,100.76,152992.0,94.3423,94.4172,94.3236,94.361,152992.0
2021-06-17 14:30:00,100.76,100.77,100.67,100.73,170562.0,94.361,94.3704,94.2767,94.3329,170562.0
2021-06-17 14:35:00,100.73,100.73,100.65,100.66,87688.0,94.3329,94.3329,94.258,94.2674,87688.0
2021-06-17 14:40:00,100.66,100.73,100.65,100.69,150330.0,94.2674,94.3329,94.258,94.2955,150330.0
2021-06-17 14:45:00,100.68,100.69,100.62,100.63,191037.0,94.2861,94.2955,94.2299,94.2393,191037.0
2021-06-17 14:50:00,100.63,100.64,100.58,100.61,80473.0,94.2393,94.2486,94.1925,94.2206,80473.0
2021-06-17 14:55:00,100.61,100.72,100.6,100.69,106273.0,94.2206,94.3236,94.2112,94.2955,106273.0
2021-06-17 15:00:00,100.68,100.82,100.64,100.8,217182.0,94.2861,94.4172,94.2486,94.3985,217182.0
2021-06-17 15:05:00,100.8,100.85,100.78,100.83,163709.0,94.3985,94.4453,94.3798,94.4266,163709.0
2021-06-17 15:10:00,100.83,100.99,100.82,100.98,759327.0,94.4266,94.5764,94.4172,94.5671,759327.0
2021-06-17 15:15:00,100.98,100.98,100.91,100.95,162842.0,94.5671,94.5671,94.5015,94.539,162842.0
2021-06-17 15:20:00,100.95,101.0,100.93,100.93,254265.0,94.539,94.5858,94.5202,94.5202,254265.0
2021-06-17 15:25:00,100.94,101.06,100.93,101.03,282996.0,94.5296,94.642,94.5202,94.6139,282996.0
2021-06-17 15:30:00,101.03,101.11,101.02,101.07,256183.0,94.6139,94.6888,94.6045,94.6513,256183.0
2021-06-17 15:35:00,101.07,101.18,101.05,101.17,243089.0,94.6513,94.7544,94.6326,94.745,243089.0
2021-06-17 15:40:00,101.17,101.17,101.05,101.07,285976.0,94.745,94.745,94.6326,94.6513,285976.0
2021-06-17 15:45:00,101.07,101.13,100.97,101.09,544176.0,94.6513,94.7075,94.5577,94.6701,544176.0
2021-06-17 15:50:00,101.08,101.12,100.91,100.98,484972.0,94.6607,94.6982,94.5015,94.5671,484972.0
2021-06-17 15:55:00,100.98,101.01,100.87,100.9,861706.0,94.5671,94.5952,94.464,94.4921,861706.0
2021-06-18 09:30:00,99.73,100.11,99.49,99.75,766585.0,93.3964,93.7523,93.1717,93.4152,766585.0
2021-06-18 09:35:00,99.75,100.16,99.63,100.02,641714.0,93.4152,93.7991,93.3028,93.668,641714.0
2021-06-18 09:40:00,100.01,100.24,99.98,100.18,476913.0,93.6587,93.8741,93.6306,93.8179,476913.0
2021-06-18 09:45:00,100.18,100.33,100.0,100.22,488672.0,93.8179,93.9583,93.6493,93.8553,488672.0
2021-06-18 09:50:00,100.21,100.24,99.89,99.95,430299.0,93.846,93.8741,93.5463,93.6025,430299.0
2021-06-18 09:55:00,99.96,100.08,99.87,100.06,354541.0,93.6118,93.7242,93.5276,93.7055,354541.0
2021-06-18 10:00:00,100.05,100.1,99.52,99.53,434467.0,93.6961,93.7429,93.1998,93.2091,434467.0
2021-06-18 10:05:00,99.54,99.78,99.53,99.77,356268.0,93.2185,93.4433,93.2091,93.4339,356268.0
2021-06-18 10:10:00,99.77,99.95,99.7,99.94,274660.0,93.4339,93.6025,93.3683,93.5931,274660.0
2021-06-18 10:15:00,99.93,99.94,99.76,99.78,646891.0,93.5837,93.5931,93.4245,93.4433,646891.0
2021-06-18 10:20:00,99.79,99.96,99.71,99.8,415854.0,93.4526,93.6118,93.3777,93.462,415854.0
2021-06-18 10:25:00,99.79,99.92,99.77,99.88,308554.0,93.4526,93.5744,93.4339,93.5369,308554.0
2021-06-18 10:30:00,99.87,99.95,99.69,99.94,289729.0,93.5276,93.6025,93.359,93.5931,289729.0
2021-06-18 10:35:00,99.93,100.08,99.92,100.04,205015.0,93.5837,93.7242,93.5744,93.6868,205015.0
2021-06-18 10:40:00,100.03,100.03,99.87,99.91,175957.0,93.6774,93.6774,93.5276,93.565,175957.0
2021-06-18 10:45:00,99.91,99.95,99.86,99.9,388470.0,93.565,93.6025,93.5182,93.5556,388470.0
2021-06-18 10:50:00,99.9,99.98,99.8,99.82,239243.0,93.5556,93.6306,93.462,93.4807,239243.0
2021-06-18 10:55:00,99.81,99.92,99.79,99.82,109304.0,93.4714,93.5744,93.4526,93.4807,109304.0
2021-06-18 11:00:00,99.82,99.82,99.66,99.74,410199.0,93.4807,93.4807,93.3309,93.4058,410199.0
2021-06-18 11:05:00,99.75,99.79,99.7,99.74,101936.0,93.4152,93.4526,93.3683,93.4058,101936.0
2021-06-18 11:10:00,99.74,99.95,99.72,99.86,217794.0,93.4058,93.6025,93.3871,93.5182,217794.0
2021-06-18 11:15:00,99.86,100.01,99.84,99.97,176713.0,93.5182,93.6587,93.4995,93.6212,176713.0
2021-06-18 11:20:00,99.96,100.13,99.96,100.13,140142.0,93.6118,93.771,93.6118,93.771,140142.0
2021-06-18 11:25:00,100.13,100.15,99.94,100.0,214239.0,93.771,93.7898,93.5931,93.6493,214239.0
2021-06-18 11:30:00,100.0,100.29,99.98,100.27,337897.0,93.6493,93.9209,93.6306,93.9021,337897.0
2021-06-18 11:35:00,100.26,100.38,100.24,100.34,226064.0,93.8928,94.0052,93.8741,93.9677,226064.0
2021-06-18 11:40:00,100.34,100.39,100.28,100.37,148106.0,93.9677,94.0145,93.9115,93.9958,148106.0
2021-06-18 11:45:00,100.37,100.46,100.34,100.43,285634.0,93.9958,94.0801,93.9677,94.052,285634.0
2021-06-18 11:50:00,100.43,100.44,100.34,100.42,310411.0,94.052,94.0614,93.9677,94.0426,310411.0
2021-06-18 11:55:00,100.42,100.46,100.38,100.43,161165.0,94.0426,94.0801,94.0052,94.052,161165.0
2021-06-18 12:00:00,100.43,100.44,100.25,100.29,201428.0,94.052,94.0614,93.8834,93.9209,201428.0
2021-06-18 12:05:00,100.3,100.46,100.28,100.45,104887.0,93.9302,94.0801,93.9115,94.0707,104887.0
2021-06-18 12:10:00,100.45,100.46,100.35,100.4,126968.0,94.0707,94.0801,93.9771,94.0239,126968.0
2021-06-18 12:15:00,100.4,100.44,100.33,100.37,155513.0,94.0239,94.0614,93.9583,93.9958,155513.0
2021-06-18 12:20:00,100.36,100.42,100.31,100.31,97359.0,93.9864,94.0426,93.9396,93.9396,97359.0
2021-06-18 12:25:00,100.32,100.33,100.27,100.31,67990.0,93.949,93.9583,93.9021,93.9396,67990.0
2021-06-18 12:30:00,100.32,100.32,100.22,100.23,48971.0,93.949,93.949,93.8553,93.8647,48971.0
2021-06-18 12:35:00,100.22,100.22,100.13,100.13,62599.0,93.8553,93.8553,93.771,93.771,62599.0
2021-06-18 12:40:00,100.14,100.15,100.05,100.08,240552.0,93.7804,93.7898,93.6961,93.7242,240552.0
2021-06-18 12:45:00,100.07,100.08,99.97,100.05,236030.0,93.7148,93.7242,93.6212,93.6961,236030.0
2021-06-18 12:50:00,100.05,100.1,100.03,100.06,122594.0,93.6961,93.7429,93.6774,93.7055,122594.0
2021-06-18 12:55:00,100.06,100.06,99.97,100.01,61128.0,93.7055,93.7055,93.6212,93.6587,61128.0
2021-06-18 13:00:00,100.0,100.07,99.97,100.05,149392.0,93.6493,93.7148,93.6212,93.6961,149392.0
2021-06-18 13:05:00,100.05,100.07,100.0,100.06,92790.0,93.6961,93.7148,93.6493,93.7055,92790.0
2021-06-18 13:10:00,100.05,100.18,100.04,100.18,66687.0,93.6961,93.8179,93.6868,93.8179,66687.0
2021-06-18 13:15:00,100.18,100.21,100.15,100.15,129370.0,93.8179,93.846,93.7898,93.7898,129370.0
2021-06-18 13:20:00,100.15,100.19,100.1,100.11,103478.0,93.7898,93.8272,93.7429,93.7523,103478.0
2021-06-18 13:25:00,100.12,100.12,100.02,100.07,71154.0,93.7617,93.7617,93.668,93.7148,71154.0
2021-06-18 13:30:00,100.06,100.18,100.06,100.18,90323.0,93.7055,93.8179,93.7055,93.8179,90323.0
2021-06-18 13:35:00,100.18,100.21,100.14,100.15,144405.0,93.8179,93.846,93.7804,93.7898,144405.0
2021-06-18 13:40:00,100.15,100.21,100.12,100.13,123019.0,93.7898,93.846,93.7617,93.771,123019.0
2021-06-18 13:45:00,100.13,100.14,100.02,100.03,139882.0,93.771,93.7804,93.668,93.6774,139882.0
2021-06-18 13:50:00,100.03,100.07,99.98,100.06,55617.0,93.6774,93.7148,93.6306,93.7055,55617.0
2021-06-18 13:55:00,100.06,100.13,100.05,100.12,44331.0,93.7055,93.771,93.6961,93.7617,44331.0
2021-06-18 14:00:00,100.12,100.21,100.04,100.14,359001.0,93.7617,93.846,93.6868,93.7804,359001.0
2021-06-18 14:05:00,100.13,100.17,100.08,100.08,54937.0,93.771,93.8085,93.7242,93.7242,54937.0
2021-06-18 14:10:00,100.09,100.16,100.05,100.12,74960.0,93.7336,93.7991,93.6961,93.7617,74960.0
2021-06-18 14:15:00,100.12,100.14,100.07,100.12,63771.0,93.7617,93.7804,93.7148,93.7617,63771.0
2021-06-18 14:20:00,100.11,100.21,100.11,100.2,68655.0,93.7523,93.846,93.7523,93.8366,68655.0
2021-06-18 14:25:00,100.2,100.21,100.13,100.18,67753.0,93.8366,93.846,93.771,93.8179,67753.0
2021-06-18 14:30:00,100.18,100.2,100.12,100.15,74000.0,93.8179,93.8366,93.7617,93.7898,74000.0
2021-06-18 14:35:00,100.15,100.16,100.06,100.09,72227.0,93.7898,93.7991,93.7055,93.7336,72227.0
2021-06-18 14:40:00,100.09,100.11,100.01,100.04,74391.0,93.7336,93.7523,93.6587,93.6868,74391.0
2021-06-18 14:45:00,100.04,100.06,100.0,100.01,66733.0,93.6868,93.7055,93.6493,93.6587,66733.0
2021-06-18 14:50:00,100.02,100.09,100.01,100.04,85336.0,93.668,93.7336,93.6587,93.6868,85336.0
2021-06-18 14:55:00,100.04,100.05,99.93,100.0,238670.0,93.6868,93.6961,93.5837,93.6493,238670.0
2021-06-18 15:00:00,100.0,100.08,99.95,100.0,132063.0,93.6493,93.7242,93.6025,93.6493,132063.0
2021-06-18 15:05:00,100.0,100.02,99.92,99.93,149010.0,93.6493,93.668,93.5744,93.5837,149010.0
2021-06-18 15:10:00,99.93,100.01,99.87,100.0,114621.0,93.5837,93.6587,93.5276,93.6493,114621.0
2021-06-18 15:15:00,99.99,100.07,99.97,100.07,113544.0,93.6399,93.7148,93.6212,93.7148,113544.0
2021-06-18 15:20:00,100.06,100.18,100.04,100.17,360145.0,93.7055,93.8179,93.6868,93.8085,360145.0
2021-06-18 15:25:00,100.16,100.17,100.04,100.06,123323.0,93.7991,93.8085,93.6868,93.7055,123323.0
2021-06-18 15:30:00,100.06,100.1,99.99,100.04,192858.0,93.7055,93.7429,93.6399,93.6868,192858.0
2021-06-18 15:35:00,100.03,100.13,99.96,100.11,222810.0,93.6774,93.771,93.6118,93.7523,222810.0
2021-06-18 15:40:00,100.1,100.15,100.02,100.13,299154.0,93.7429,93.7898,93.668,93.771,299154.0
2021-06-18 15:45:00,100.14,100.14,99.93,99.95,631692.0,93.7804,93.7804,93.5837,93.6025,631692.0
2021-06-18 15:50:00,99.94,100.01,99.85,99.87,783774.0,93.5931,93.6587,93.5088,93.5276,783774.0
2021-06-18 15:55:00,99.88,99.88,99.58,99.59,1860186.0,93.5369,93.5369,93.256,93.2653,1860186.0
2021-06-21 09:30:00,100.13,100.46,100.01,100.34,1064920.0,94.0615,94.3715,93.9488,94.2588,1064920.0
2021-06-21 09:35:00,100.33,100.88,100.32,100.76,488750.0,94.2494,94.766,94.24,94.6533,488750.0
2021-06-21 09:40:00,100.77,100.82,100.47,100.48,613636.0,94.6627,94.7097,94.3809,94.3903,613636.0
2021-06-21 09:45:00,100.47,100.86,100.44,100.83,435278.0,94.3809,94.7472,94.3527,94.7191,435278.0
2021-06-21 09:50:00,100.83,100.99,100.75,100.94,758985.0,94.7191,94.8694,94.6439,94.8224,758985.0
2021-06-21 09:55:00,100.94,101.01,100.8,100.81,442531.0,94.8224,94.8882,94.6909,94.7003,442531.0
2021-06-21 10:00:00,100.81,101.02,100.79,101.01,339867.0,94.7003,94.8975,94.6815,94.8882,339867.0
2021-06-21 10:05:00,101.01,101.2,101.01,101.19,342075.0,94.8882,95.0666,94.8882,95.0572,342075.0
2021-06-21 10:10:00,101.19,101.25,101.13,101.17,313467.0,95.0572,95.1136,95.0009,95.0385,313467.0
2021-06-21 10:15:00,101.18,101.31,101.18,101.24,267711.0,95.0479,95.17,95.0479,95.1042,267711.0
2021-06-21 10:20:00,101.23,101.36,101.23,101.3,140375.0,95.0948,95.2169,95.0948,95.1606,140375.0
2021-06-21 10:25:00,101.3,101.49,101.26,101.45,212486.0,95.1606,95.3391,95.123,95.3015,212486.0
2021-06-21 10:30:00,101.45,101.5,101.37,101.37,210445.0,95.3015,95.3485,95.2263,95.2263,210445.0
2021-06-21 10:35:00,101.38,101.53,101.33,101.46,384863.0,95.2357,95.3766,95.1888,95.3109,384863.0
2021-06-21 10:40:00,101.46,101.57,101.43,101.47,140773.0,95.3109,95.4142,95.2827,95.3203,140773.0
2021-06-21 10:45:00,101.48,101.59,101.47,101.48,192488.0,95.3297,95.433,95.3203,95.3297,192488.0
2021-06-21 10:50:00,101.48,101.54,101.46,101.46,124539.0,95.3297,95.386,95.3109,95.3109,124539.0
2021-06-21 10:55:00,101.47,101.53,101.45,101.5,171161.0,95.3203,95.3766,95.3015,95.3485,171161.0
2021-06-21 11:00:00,101.5,101.52,101.12,101.13,144729.0,95.3485,95.3672,94.9915,95.0009,144729.0
2021-06-21 11:05:00,101.14,101.21,101.07,101.21,159057.0,95.0103,95.076,94.9445,95.076,159057.0
2021-06-21 11:10:00,101.21,101.26,101.12,101.25,187475.0,95.076,95.123,94.9915,95.1136,187475.0
2021-06-21 11:15:00,101.25,101.35,101.23,101.33,127076.0,95.1136,95.2075,95.0948,95.1888,127076.0
2021-06-21 11:20:00,101.33,101.41,101.32,101.36,123524.0,95.1888,95.2639,95.1794,95.2169,123524.0
2021-06-21 11:25:00,101.35,101.4,101.27,101.29,257268.0,95.2075,95.2545,95.1324,95.1512,257268.0
2021-06-21 11:30:00,101.29,101.4,101.28,101.34,138611.0,95.1512,95.2545,95.1418,95.1982,138611.0
2021-06-21 11:35:00,101.35,101.42,101.34,101.4,85572.0,95.2075,95.2733,95.1982,95.2545,85572.0
2021-06-21 11:40:00,101.4,101.44,101.37,101.42,95007.0,95.2545,95.2921,95.2263,95.2733,95007.0
2021-06-21 11:45:00,101.42,101.46,101.4,101.43,92530.0,95.2733,95.3109,95.2545,95.2827,92530.0
2021-06-21 11:50:00,101.43,101.47,101.37,101.37,129997.0,95.2827,95.3203,95.2263,95.2263,129997.0
2021-06-21 11:55:00,101.37,101.4,101.33,101.34,111126.0,95.2263,95.2545,95.1888,95.1982,111126.0
2021-06-21 12:00:00,101.33,101.35,101.28,101.32,80741.0,95.1888,95.2075,95.1418,95.1794,80741.0
2021-06-21 12:05:00,101.31,101.32,101.24,101.26,68714.0,95.17,95.1794,95.1042,95.123,68714.0
2021-06-21 12:10:00,101.25,101.32,101.22,101.29,59867.0,95.1136,95.1794,95.0854,95.1512,59867.0
2021-06-21 12:15:00,101.3,101.33,101.23,101.23,87437.0,95.1606,95.1888,95.0948,95.0948,87437.0
2021-06-21 12:20:00,101.23,101.24,101.14,101.18,102349.0,95.0948,95.1042,95.0103,95.0479,102349.0
2021-06-21 12:25:00,101.18,101.21,101.15,101.16,87041.0,95.0479,95.076,95.0197,95.0291,87041.0
2021-06-21 12:30:00,101.16,101.24,101.15,101.18,107661.0,95.0291,95.1042,95.0197,95.0479,107661.0
2021-06-21 12:35:00,101.19,101.21,101.16,101.17,103865.0,95.0572,95.076,95.0291,95.0385,103865.0
2021-06-21 12:40:00,101.17,101.19,101.13,101.14,68020.0,95.0385,95.0572,95.0009,95.0103,68020.0
2021-06-21 12:45:00,101.13,101.21,101.12,101.18,91948.0,95.0009,95.076,94.9915,95.0479,91948.0
2021-06-21 12:50:00,101.17,101.21,101.12,101.14,64480.0,95.0385,95.076,94.9915,95.0103,64480.0
2021-06-21 12:55:00,101.14,101.15,101.1,101.14,109425.0,95.0103,95.0197,94.9727,95.0103,109425.0
2021-06-21 13:00:00,101.14,101.18,101.13,101.17,54298.0,95.0103,95.0479,95.0009,95.0385,54298.0
2021-06-21 13:05:00,101.17,101.24,101.16,101.2,61576.0,95.0385,95.1042,95.0291,95.0666,61576.0
2021-06-21 13:10:00,101.2,101.3,101.19,101.29,67808.0,95.0666,95.1606,95.0572,95.1512,67808.0
2021-06-21 13:15:00,101.3,101.35,101.27,101.33,76571.0,95.1606,95.2075,95.1324,95.1888,76571.0
2021-06-21 13:20:00,101.33,101.36,101.28,101.28,63107.0,95.1888,95.2169,95.1418,95.1418,63107.0
2021-06-21 13:25:00,101.28,101.35,101.27,101.34,68772.0,95.1418,95.2075,95.1324,95.1982,68772.0
2021-06-21 13:30:00,101.34,101.43,101.34,101.4,251572.0,95.1982,95.2827,95.1982,95.2545,251572.0
2021-06-21 13:35:00,101.4,101.42,101.36,101.41,36778.0,95.2545,95.2733,95.2169,95.2639,36778.0
2021-06-21 13:40:00,101.41,101.54,101.41,101.52,128994.0,95.2639,95.386,95.2639,95.3672,128994.0
2021-06-21 13:45:00,101.52,101.58,101.51,101.57,46111.0,95.3672,95.4236,95.3579,95.4142,46111.0
2021-06-21 13:50:00,101.56,101.57,101.51,101.52,186141.0,95.4048,95.4142,95.3579,95.3672,186141.0
2021-06-21 13:55:00,101.52,101.55,101.52,101.54,61101.0,95.3672,95.3954,95.3672,95.386,61101.0
2021-06-21 14:00:00,101.54,101.61,101.51,101.52,91288.0,95.386,95.4518,95.3579,95.3672,91288.0
2021-06-21 14:05:00,101.52,101.57,101.45,101.49,88062.0,95.3672,95.4142,95.3015,95.3391,88062.0
2021-06-21 14:10:00,101.48,101.49,101.45,101.47,43474.0,95.3297,95.3391,95.3015,95.3203,43474.0
2021-06-21 14:15:00,101.46,101.5,101.43,101.45,84113.0,95.3109,95.3485,95.2827,95.3015,84113.0
2021-06-21 14:20:00,101.43,101.44,101.33,101.34,80793.0,95.2827,95.2921,95.1888,95.1982,80793.0
2021-06-21 14:25:00,101.34,101.36,101.31,101.32,48672.0,95.1982,95.2169,95.17,95.1794,48672.0
2021-06-21 14:30:00,101.32,101.34,101.27,101.3,49216.0,95.1794,95.1982,95.1324,95.1606,49216.0
2021-06-21 14:35:00,101.3,101.39,101.29,101.37,61239.0,95.1606,95.2451,95.1512,95.2263,61239.0
2021-06-21 14:40:00,101.38,101.39,101.34,101.35,53249.0,95.2357,95.2451,95.1982,95.2075,53249.0
2021-06-21 14:45:00,101.35,101.35,101.29,101.32,62538.0,95.2075,95.2075,95.1512,95.1794,62538.0
2021-06-21 14:50:00,101.31,101.35,101.27,101.34,201184.0,95.17,95.2075,95.1324,95.1982,201184.0
2021-06-21 14:55:00,101.34,101.39,101.32,101.37,49588.0,95.1982,95.2451,95.1794,95.2263,49588.0
2021-06-21 15:00:00,101.37,101.4,101.34,101.39,95379.0,95.2263,95.2545,95.1982,95.2451,95379.0
2021-06-21 15:05:00,101.39,101.51,101.38,101.5,80223.0,95.2451,95.3579,95.2357,95.3485,80223.0
2021-06-21 15:10:00,101.5,101.51,101.42,101.43,53035.0,95.3485,95.3579,95.2733,95.2827,53035.0
2021-06-21 15:15:00,101.43,101.49,101.4,101.47,97600.0,95.2827,95.3391,95.2545,95.3203,97600.0
2021-06-21 15:20:00,101.48,101.48,101.39,101.41,106591.0,95.3297,95.3297,95.2451,95.2639,106591.0
2021-06-21 15:25:00,101.41,101.5,101.4,101.5,72547.0,95.2639,95.3485,95.2545,95.3485,72547.0
2021-06-21 15:30:00,101.5,101.56,101.44,101.54,401163.0,95.3485,95.4048,95.2921,95.386,401163.0
2021-06-21 15:35:00,101.54,101.55,101.48,101.51,152212.0,95.386,95.3954,95.3297,95.3579,152212.0
2021-06-21 15:40:00,101.51,101.52,101.4,101.41,146169.0,95.3579,95.3672,95.2545,95.2639,146169.0
2021-06-21 15:45:00,101.41,101.47,101.37,101.45,261922.0,95.2639,95.3203,95.2263,95.3015,261922.0
2021-06-21 15:50:00,101.46,101.54,101.44,101.53,490396.0,95.3109,95.386,95.2921,95.3766,490396.0
2021-06-21 15:55:00,101.53,101.54,101.44,101.48,918084.0,95.3766,95.386,95.2921,95.3297,918084.0
2021-06-22 09:30:00,101.52,101.52,101.15,101.31,335253.0,95.3672,95.3672,95.0197,95.17,335253.0
2021-06-22 09:35:00,101.32,101.32,100.89,100.99,322973.0,95.1794,95.1794,94.7754,94.8694,322973.0
2021-06-22 09:40:00,101.01,101.33,101.01,101.29,320616.0,94.8882,95.1888,94.8882,95.1512,320616.0
2021-06-22 09:45:00,101.29,101.37,101.18,101.27,254561.0,95.1512,95.2263,95.0479,95.1324,254561.0
2021-06-22 09:50:00,101.27,101.35,101.02,101.05,268902.0,95.1324,95.2075,94.8975,94.9257,268902.0
2021-06-22 09:55:00,101.06,101.15,101.01,101.12,184785.0,94.9351,95.0197,94.8882,94.9915,184785.0
2021-06-22 10:00:00,101.13,101.23,101.1,101.2,199574.0,95.0009,95.0948,94.9727,95.0666,199574.0
2021-06-22 10:05:00,101.2,101.37,101.19,101.32,226543.0,95.0666,95.2263,95.0572,95.1794,226543.0
2021-06-22 10:10:00,101.32,101.34,101.16,101.21,183683.0,95.1794,95.1982,95.0291,95.076,183683.0
2021-06-22 10:15:00,101.21,101.41,101.21,101.34,146390.0,95.076,95.2639,95.076,95.1982,146390.0
2021-06-22 10:20:00,101.34,101.37,101.26,101.35,103836.0,95.1982,95.2263,95.123,95.2075,103836.0
2021-06-22 10:25:00,101.34,101.41,101.27,101.38,152248.0,95.1982,95.2639,95.1324,95.2357,152248.0
2021-06-22 10:30:00,101.37,101.42,101.33,101.38,146164.0,95.2263,95.2733,95.1888,95.2357,146164.0
2021-06-22 10:35:00,101.38,101.47,101.3,101.46,83511.0,95.2357,95.3203,95.1606,95.3109,83511.0
2021-06-22 10:40:00,101.46,101.57,101.46,101.55,164070.0,95.3109,95.4142,95.3109,95.3954,164070.0
2021-06-22 10:45:00,101.56,101.59,101.53,101.58,72100.0,95.4048,95.433,95.3766,95.4236,72100.0
2021-06-22 10:50:00,101.58,101.65,101.55,101.62,73704.0,95.4236,95.4894,95.3954,95.4612,73704.0
2021-06-22 10:55:00,101.61,101.68,101.61,101.67,54618.0,95.4518,95.5175,95.4518,95.5082,54618.0
2021-06-22 11:00:00,101.68,101.68,101.55,101.63,45346.0,95.5175,95.5175,95.3954,95.4706,45346.0
2021-06-22 11:05:00,101.62,101.68,101.61,101.63,84161.0,95.4612,95.5175,95.4518,95.4706,84161.0
2021-06-22 11:10:00,101.64,101.78,101.64,101.78,78608.0,95.48,95.6115,95.48,95.6115,78608.0
2021-06-22 11:15:00,101.78,101.83,101.71,101.72,56004.0,95.6115,95.6585,95.5457,95.5551,56004.0
2021-06-22 11:20:00,101.72,101.75,101.66,101.68,277859.0,95.5551,95.5833,95.4988,95.5175,277859.0
2021-06-22 11:25:00,101.68,101.75,101.66,101.71,167457.0,95.5175,95.5833,95.4988,95.5457,167457.0
2021-06-22 11:30:00,101.7,101.72,101.67,101.67,40658.0,95.5363,95.5551,95.5082,95.5082,40658.0
2021-06-22 11:35:00,101.68,101.69,101.51,101.57,111081.0,95.5175,95.5269,95.3579,95.4142,111081.0
2021-06-22 11:40:00,101.57,101.63,101.54,101.57,40610.0,95.4142,95.4706,95.386,95.4142,40610.0
2021-06-22 11:45:00,101.58,101.61,101.54,101.55,32493.0,95.4236,95.4518,95.386,95.3954,32493.0
2021-06-22 11:50:00,101.54,101.56,101.52,101.53,28468.0,95.386,95.4048,95.3672,95.3766,28468.0
2021-06-22 11:55:00,101.53,101.57,101.51,101.53,51772.0,95.3766,95.4142,95.3579,95.3766,51772.0
2021-06-22 12:00:00,101.53,101.64,101.52,101.64,44573.0,95.3766,95.48,95.3672,95.48,44573.0
2021-06-22 12:05:00,101.64,101.64,101.55,101.56,43468.0,95.48,95.48,95.3954,95.4048,43468.0
2021-06-22 12:10:00,101.56,101.59,101.54,101.56,50610.0,95.4048,95.433,95.386,95.4048,50610.0
2021-06-22 12:15:00,101.56,101.56,101.5,101.51,27997.0,95.4048,95.4048,95.3485,95.3579,27997.0
2021-06-22 12:20:00,101.51,101.51,101.45,101.49,30728.0,95.3579,95.3579,95.3015,95.3391,30728.0
2021-06-22 12:25:00,101.48,101.52,101.47,101.51,30016.0,95.3297,95.3672,95.3203,95.3579,30016.0
2021-06-22 12:30:00,101.5,101.52,101.42,101.43,50802.0,95.3485,95.3672,95.2733,95.2827,50802.0
2021-06-22 12:35:00,101.44,101.44,101.4,101.42,170750.0,95.2921,95.2921,95.2545,95.2733,170750.0
2021-06-22 12:40:00,101.42,101.5,101.4,101.48,72454.0,95.2733,95.3485,95.2545,95.3297,72454.0
2021-06-22 12:45:00,101.49,101.54,101.46,101.53,47465.0,95.3391,95.386,95.3109,95.3766,47465.0
2021-06-22 12:50:00,101.53,101.53,101.49,101.5,26621.0,95.3766,95.3766,95.3391,95.3485,26621.0
2021-06-22 12:55:00,101.5,101.54,101.48,101.5,24837.0,95.3485,95.386,95.3297,95.3485,24837.0
2021-06-22 13:00:00,101.49,101.55,101.49,101.54,21162.0,95.3391,95.3954,95.3391,95.386,21162.0
2021-06-22 13:05:00,101.54,101.57,101.5,101.57,23690.0,95.386,95.4142,95.3485,95.4142,23690.0
2021-06-22 13:10:00,101.56,101.61,101.56,101.6,30343.0,95.4048,95.4518,95.4048,95.4424,30343.0
2021-06-22 13:15:00,101.6,101.61,101.46,101.5,44388.0,95.4424,95.4518,95.3109,95.3485,44388.0
2021-06-22 13:20:00,101.5,101.55,101.49,101.54,23585.0,95.3485,95.3954,95.3391,95.386,23585.0
2021-06-22 13:25:00,101.53,101.57,101.52,101.56,24772.0,95.3766,95.4142,95.3672,95.4048,24772.0
2021-06-22 13:30:00,101.57,101.59,101.54,101.57,18880.0,95.4142,95.433,95.386,95.4142,18880.0
2021-06-22 13:35:00,101.57,101.58,101.52,101.55,18122.0,95.4142,95.4236,95.3672,95.3954,18122.0
2021-06-22 13:40:00,101.55,101.58,101.53,101.57,32193.0,95.3954,95.4236,95.3766,95.4142,32193.0
2021-06-22 13:45:00,101.56,101.62,101.54,101.61,49970.0,95.4048,95.4612,95.386,95.4518,49970.0
2021-06-22 13:50:00,101.61,101.61,101.54,101.59,18275.0,95.4518,95.4518,95.386,95.433,18275.0
2021-06-22 13:55:00,101.59,101.6,101.57,101.59,45003.0,95.433,95.4424,95.4142,95.433,45003.0
2021-06-22 14:00:00,101.59,101.6,101.54,101.57,37018.0,95.433,95.4424,95.386,95.4142,37018.0
2021-06-22 14:05:00,101.57,101.59,101.52,101.55,25972.0,95.4142,95.433,95.3672,95.3954,25972.0
2021-06-22 14:10:00,101.56,101.58,101.52,101.58,38067.0,95.4048,95.4236,95.3672,95.4236,38067.0
2021-06-22 14:15:00,101.58,101.58,101.53,101.55,178525.0,95.4236,95.4236,95.3766,95.3954,178525.0
2021-06-22 14:20:00,101.55,101.6,101.54,101.59,52282.0,95.3954,95.4424,95.386,95.433,52282.0
2021-06-22 14:25:00,101.59,101.62,101.52,101.56,68926.0,95.433,95.4612,95.3672,95.4048,68926.0
2021-06-22 14:30:00,101.57,101.64,101.56,101.63,168828.0,95.4142,95.48,95.4048,95.4706,168828.0
2021-06-22 14:35:00,101.64,101.71,101.58,101.7,118646.0,95.48,95.5457,95.4236,95.5363,118646.0
2021-06-22 14:40:00,101.7,101.7,101.62,101.63,50500.0,95.5363,95.5363,95.4612,95.4706,50500.0
2021-06-22 14:45:00,101.63,101.65,101.59,101.59,38528.0,95.4706,95.4894,95.433,95.433,38528.0
2021-06-22 14:50:00,101.59,101.65,101.57,101.64,79682.0,95.433,95.4894,95.4142,95.48,79682.0
2021-06-22 14:55:00,101.64,101.67,101.61,101.62,105669.0,95.48,95.5082,95.4518,95.4612,105669.0
2021-06-22 15:00:00,101.62,101.7,101.61,101.69,57795.0,95.4612,95.5363,95.4518,95.5269,57795.0
2021-06-22 15:05:00,101.69,101.73,101.63,101.72,65024.0,95.5269,95.5645,95.4706,95.5551,65024.0
2021-06-22 15:10:00,101.71,101.8,101.7,101.79,100697.0,95.5457,95.6303,95.5363,95.6209,100697.0
2021-06-22 15:15:00,101.79,101.82,101.73,101.8,227903.0,95.6209,95.6491,95.5645,95.6303,227903.0
2021-06-22 15:20:00,101.8,101.88,101.8,101.86,172605.0,95.6303,95.7054,95.6303,95.6866,172605.0
2021-06-22 15:25:00,101.86,101.94,101.85,101.92,406785.0,95.6866,95.7618,95.6772,95.743,406785.0
2021-06-22 15:30:00,101.92,101.97,101.84,101.86,134206.0,95.743,95.79,95.6679,95.6866,134206.0
2021-06-22 15:35:00,101.86,101.89,101.77,101.79,114413.0,95.6866,95.7148,95.6021,95.6209,114413.0
2021-06-22 15:40:00,101.8,101.83,101.74,101.75,161217.0,95.6303,95.6585,95.5739,95.5833,161217.0
2021-06-22 15:45:00,101.75,101.79,101.71,101.73,157527.0,95.5833,95.6209,95.5457,95.5645,157527.0
2021-06-22 15:50:00,101.73,101.77,101.63,101.76,311001.0,95.5645,95.6021,95.4706,95.5927,311001.0
2021-06-22 15:55:00,101.76,101.79,101.61,101.62,868956.0,95.5927,95.6209,95.4518,95.4612,868956.0
2021-06-23 09:30:00,101.79,101.97,101.61,101.61,318012.0,95.6209,95.79,95.4518,95.4518,318012.0
2021-06-23 09:35:00,101.62,101.63,101.4,101.41,223775.0,95.4612,95.4706,95.2545,95.2639,223775.0
2021-06-23 09:40:00,101.42,101.53,101.35,101.53,170781.0,95.2733,95.3766,95.2075,95.3766,170781.0
2021-06-23 09:45:00,101.53,101.59,101.38,101.41,151316.0,95.3766,95.433,95.2357,95.2639,151316.0
2021-06-23 09:50:00,101.4,101.49,101.33,101.44,141033.0,95.2545,95.3391,95.1888,95.2921,141033.0
2021-06-23 09:55:00,101.44,101.56,101.43,101.53,139461.0,95.2921,95.4048,95.2827,95.3766,139461.0
2021-06-23 10:00:00,101.54,101.62,101.46,101.62,215763.0,95.386,95.4612,95.3109,95.4612,215763.0
2021-06-23 10:05:00,101.62,101.76,101.6,101.75,214605.0,95.4612,95.5927,95.4424,95.5833,214605.0
2021-06-23 10:10:00,101.75,101.96,101.71,101.95,232530.0,95.5833,95.7806,95.5457,95.7712,232530.0
2021-06-23 10:15:00,101.95,102.03,101.91,102.0,209578.0,95.7712,95.8463,95.7336,95.8182,209578.0
2021-06-23 10:20:00,102.0,102.07,101.95,102.04,214962.0,95.8182,95.8839,95.7712,95.8557,214962.0
2021-06-23 10:25:00,102.03,102.06,101.89,101.91,81867.0,95.8463,95.8745,95.7148,95.7336,81867.0
2021-06-23 10:30:00,101.91,101.95,101.81,101.82,109533.0,95.7336,95.7712,95.6397,95.6491,109533.0
2021-06-23 10:35:00,101.83,101.85,101.75,101.83,87843.0,95.6585,95.6772,95.5833,95.6585,87843.0
2021-06-23 10:40:00,101.82,101.84,101.77,101.82,59046.0,95.6491,95.6679,95.6021,95.6491,59046.0
2021-06-23 10:45:00,101.82,101.83,101.75,101.78,118514.0,95.6491,95.6585,95.5833,95.6115,118514.0
2021-06-23 10:50:00,101.78,101.91,101.75,101.87,82233.0,95.6115,95.7336,95.5833,95.696,82233.0
2021-06-23 10:55:00,101.88,102.03,101.87,101.97,63820.0,95.7054,95.8463,95.696,95.79,63820.0
2021-06-23 11:00:00,101.97,102.0,101.85,101.86,159853.0,95.79,95.8182,95.6772,95.6866,159853.0
2021-06-23 11:05:00,101.86,101.9,101.83,101.85,112813.0,95.6866,95.7242,95.6585,95.6772,112813.0
2021-06-23 11:10:00,101.85,101.86,101.79,101.83,42013.0,95.6772,95.6866,95.6209,95.6585,42013.0
2021-06-23 11:15:00,101.83,101.86,101.74,101.74,58526.0,95.6585,95.6866,95.5739,95.5739,58526.0
2021-06-23 11:20:00,101.74,101.83,101.72,101.83,52242.0,95.5739,95.6585,95.5551,95.6585,52242.0
2021-06-23 11:25:00,101.83,101.88,101.81,101.81,51956.0,95.6585,95.7054,95.6397,95.6397,51956.0
2021-06-23 11:30:00,101.82,101.84,101.76,101.77,67744.0,95.6491,95.6679,95.5927,95.6021,67744.0
2021-06-23 11:35:00,101.76,101.76,101.7,101.71,57428.0,95.5927,95.5927,95.5363,95.5457,57428.0
2021-06-23 11:40:00,101.71,101.76,101.7,101.71,63021.0,95.5457,95.5927,95.5363,95.5457,63021.0
2021-06-23 11:45:00,101.72,101.76,101.71,101.75,64465.0,95.5551,95.5927,95.5457,95.5833,64465.0
2021-06-23 11:50:00,101.76,101.77,101.71,101.71,51720.0,95.5927,95.6021,95.5457,95.5457,51720.0
2021-06-23 11:55:00,101.72,101.75,101.69,101.74,68958.0,95.5551,95.5833,95.5269,95.5739,68958.0
2021-06-23 12:00:00,101.74,101.81,101.72,101.8,40068.0,95.5739,95.6397,95.5551,95.6303,40068.0
2021-06-23 12:05:00,101.8,101.82,101.74,101.77,45604.0,95.6303,95.6491,95.5739,95.6021,45604.0
2021-06-23 12:10:00,101.78,101.86,101.76,101.85,68973.0,95.6115,95.6866,95.5927,95.6772,68973.0
2021-06-23 12:15:00,101.85,101.85,101.79,101.8,39531.0,95.6772,95.6772,95.6209,95.6303,39531.0
2021-06-23 12:20:00,101.8,101.86,101.79,101.83,39402.0,95.6303,95.6866,95.6209,95.6585,39402.0
2021-06-23 12:25:00,101.83,101.84,101.79,101.8,79940.0,95.6585,95.6679,95.6209,95.6303,79940.0
2021-06-23 12:30:00,101.8,101.89,101.78,101.88,40065.0,95.6303,95.7148,95.6115,95.7054,40065.0
2021-06-23 12:35:00,101.88,101.92,101.78,101.79,63141.0,95.7054,95.743,95.6115,95.6209,63141.0
2021-06-23 12:40:00,101.79,101.83,101.75,101.83,69164.0,95.6209,95.6585,95.5833,95.6585,69164.0
2021-06-23 12:45:00,101.83,101.83,101.77,101.78,54499.0,95.6585,95.6585,95.6021,95.6115,54499.0
2021-06-23 12:50:00,101.77,101.8,101.75,101.76,50409.0,95.6021,95.6303,95.5833,95.5927,50409.0
2021-06-23 12:55:00,101.75,101.77,101.71,101.77,37142.0,95.5833,95.6021,95.5457,95.6021,37142.0
2021-06-23 13:00:00,101.78,101.82,101.74,101.75,55563.0,95.6115,95.6491,95.5739,95.5833,55563.0
2021-06-23 13:05:00,101.76,101.82,101.75,101.8,81594.0,95.5927,95.6491,95.5833,95.6303,81594.0
2021-06-23 13:10:00,101.8,101.83,101.79,101.82,48616.0,95.6303,95.6585,95.6209,95.6491,48616.0
2021-06-23 13:15:00,101.82,101.85,101.8,101.82,94261.0,95.6491,95.6772,95.6303,95.6491,94261.0
2021-06-23 13:20:00,101.82,101.84,101.79,101.8,41957.0,95.6491,95.6679,95.6209,95.6303,41957.0
2021-06-23 13:25:00,101.8,101.83,101.78,101.81,54918.0,95.6303,95.6585,95.6115,95.6397,54918.0
2021-06-23 13:30:00,101.8,101.83,101.78,101.83,69849.0,95.6303,95.6585,95.6115,95.6585,69849.0
2021-06-23 13:35:00,101.83,101.83,101.76,101.77,50030.0,95.6585,95.6585,95.5927,95.6021,50030.0
2021-06-23 13:40:00,101.78,101.82,101.77,101.82,58024.0,95.6115,95.6491,95.6021,95.6491,58024.0
2021-06-23 13:45:00,101.82,101.82,101.78,101.8,61212.0,95.6491,95.6491,95.6115,95.6303,61212.0
2021-06-23 13:50:00,101.8,101.81,101.77,101.8,37590.0,95.6303,95.6397,95.6021,95.6303,37590.0
2021-06-23 13:55:00,101.8,101.81,101.76,101.79,43370.0,95.6303,95.6397,95.5927,95.6209,43370.0
2021-06-23 14:00:00,101.78,101.79,101.7,101.73,86887.0,95.6115,95.6209,95.5363,95.5645,86887.0
2021-06-23 14:05:00,101.73,101.74,101.71,101.72,29644.0,95.5645,95.5739,95.5457,95.5551,29644.0
2021-06-23 14:10:00,101.73,101.77,101.71,101.76,88832.0,95.5645,95.6021,95.5457,95.5927,88832.0
2021-06-23 14:15:00,101.76,101.77,101.73,101.75,107188.0,95.5927,95.6021,95.5645,95.5833,107188.0
2021-06-23 14:20:00,101.75,101.75,101.7,101.72,80510.0,95.5833,95.5833,95.5363,95.5551,80510.0
2021-06-23 14:25:00,101.73,101.75,101.69,101.7,55352.0,95.5645,95.5833,95.5269,95.5363,55352.0
2021-06-23 14:30:00,101.69,101.7,101.66,101.68,45973.0,95.5269,95.5363,95.4988,95.5175,45973.0
2021-06-23 14:35:00,101.68,101.69,101.64,101.65,51839.0,95.5175,95.5269,95.48,95.4894,51839.0
2021-06-23 14:40:00,101.65,101.66,101.59,101.61,103953.0,95.4894,95.4988,95.433,95.4518,103953.0
2021-06-23 14:45:00,101.6,101.64,101.6,101.62,89554.0,95.4424,95.48,95.4424,95.4612,89554.0
2021-06-23 14:50:00,101.62,101.67,101.62,101.67,56507.0,95.4612,95.5082,95.4612,95.5082,56507.0
2021-06-23 14:55:00,101.66,101.7,101.66,101.66,36612.0,95.4988,95.5363,95.4988,95.4988,36612.0
2021-06-23 15:00:00,101.66,101.68,101.62,101.63,46717.0,95.4988,95.5175,95.4612,95.4706,46717.0
2021-06-23 15:05:00,101.63,101.68,101.62,101.66,32451.0,95.4706,95.5175,95.4612,95.4988,32451.0
2021-06-23 15:10:00,101.66,101.69,101.65,101.68,76234.0,95.4988,95.5269,95.4894,95.5175,76234.0
2021-06-23 15:15:00,101.67,101.68,101.62,101.64,73266.0,95.5082,95.5175,95.4612,95.48,73266.0
2021-06-23 15:20:00,101.64,101.67,101.61,101.66,105035.0,95.48,95.5082,95.4518,95.4988,105035.0
2021-06-23 15:25:00,101.66,101.76,101.64,101.73,130770.0,95.4988,95.5927,95.48,95.5645,130770.0
2021-06-23 15:30:00,101.72,101.72,101.68,101.69,119147.0,95.5551,95.5551,95.5175,95.5269,119147.0
2021-06-23 15:35:00,101.69,101.72,101.64,101.65,77411.0,95.5269,95.5551,95.48,95.4894,77411.0
2021-06-23 15:40:00,101.64,101.68,101.59,101.6,117639.0,95.48,95.5175,95.433,95.4424,117639.0
2021-06-23 15:45:00,101.59,101.61,101.49,101.5,254416.0,95.433,95.4518,95.3391,95.3485,254416.0
2021-06-23 15:50:00,101.5,101.5,101.36,101.44,409216.0,95.3485,95.3485,95.2169,95.2921,409216.0
2021-06-23 15:55:00,101.44,101.45,101.33,101.37,427369.0,95.2921,95.3015,95.1888,95.2263,427369.0
2021-06-24 09:30:00,101.96,102.0,101.69,101.7,197347.0,95.7806,95.8182,95.5269,95.5363,197347.0
2021-06-24 09:35:00,101.69,101.69,101.49,101.55,215820.0,95.5269,95.5269,95.3391,95.3954,215820.0
2021-06-24 09:40:00,101.55,101.72,101.55,101.6,191327.0,95.3954,95.5551,95.3954,95.4424,191327.0
2021-06-24 09:45:00,101.6,101.75,101.59,101.7,164049.0,95.4424,95.5833,95.433,95.5363,164049.0
2021-06-24 09:50:00,101.71,101.76,101.61,101.73,112599.0,95.5457,95.5927,95.4518,95.5645,112599.0
2021-06-24 09:55:00,101.74,101.77,101.54,101.56,194338.0,95.5739,95.6021,95.386,95.4048,194338.0
2021-06-24 10:00:00,101.56,101.61,101.42,101.61,149496.0,95.4048,95.4518,95.2733,95.4518,149496.0
2021-06-24 10:05:00,101.61,101.62,101.45,101.48,180549.0,95.4518,95.4612,95.3015,95.3297,180549.0
2021-06-24 10:10:00,101.48,101.54,101.47,101.54,91381.0,95.3297,95.386,95.3203,95.386,91381.0
2021-06-24 10:15:00,101.53,101.59,101.51,101.55,247981.0,95.3766,95.433,95.3579,95.3954,247981.0
2021-06-24 10:20:00,101.55,101.65,101.55,101.63,45178.0,95.3954,95.4894,95.3954,95.4706,45178.0
2021-06-24 10:25:00,101.64,101.71,101.63,101.64,51133.0,95.48,95.5457,95.4706,95.48,51133.0
2021-06-24 10:30:00,101.66,101.7,101.61,101.7,43927.0,95.4988,95.5363,95.4518,95.5363,43927.0
2021-06-24 10:35:00,101.69,101.74,101.68,101.69,33487.0,95.5269,95.5739,95.5175,95.5269,33487.0
2021-06-24 10:40:00,101.69,101.77,101.67,101.76,131454.0,95.5269,95.6021,95.5082,95.5927,131454.0
2021-06-24 10:45:00,101.75,101.76,101.69,101.7,43896.0,95.5833,95.5927,95.5269,95.5363,43896.0
2021-06-24 10:50:00,101.7,101.73,101.52,101.52,175608.0,95.5363,95.5645,95.3672,95.3672,175608.0
2021-06-24 10:55:00,101.52,101.6,101.5,101.59,88881.0,95.3672,95.4424,95.3485,95.433,88881.0
2021-06-24 11:00:00,101.6,101.66,101.6,101.62,80780.0,95.4424,95.4988,95.4424,95.4612,80780.0
2021-06-24 11:05:00,101.61,101.65,101.6,101.64,61978.0,95.4518,95.4894,95.4424,95.48,61978.0
2021-06-24 11:10:00,101.64,101.67,101.6,101.61,47108.0,95.48,95.5082,95.4424,95.4518,47108.0
2021-06-24 11:15:00,101.61,101.61,101.51,101.54,61663.0,95.4518,95.4518,95.3579,95.386,61663.0
2021-06-24 11:20:00,101.54,101.61,101.51,101.53,49580.0,95.386,95.4518,95.3579,95.3766,49580.0
2021-06-24 11:25:00,101.52,101.57,101.47,101.56,39712.0,95.3672,95.4142,95.3203,95.4048,39712.0
2021-06-24 11:30:00,101.55,101.61,101.53,101.61,33493.0,95.3954,95.4518,95.3766,95.4518,33493.0
2021-06-24 11:35:00,101.62,101.62,101.52,101.58,29861.0,95.4612,95.4612,95.3672,95.4236,29861.0
2021-06-24 11:40:00,101.58,101.61,101.52,101.61,60940.0,95.4236,95.4518,95.3672,95.4518,60940.0
2021-06-24 11:45:00,101.61,101.63,101.59,101.62,25152.0,95.4518,95.4706,95.433,95.4612,25152.0
2021-06-24 11:50:00,101.62,101.66,101.6,101.61,45500.0,95.4612,95.4988,95.4424,95.4518,45500.0
2021-06-24 11:55:00,101.61,101.63,101.54,101.54,32498.0,95.4518,95.4706,95.386,95.386,32498.0
2021-06-24 12:00:00,101.55,101.58,101.53,101.54,22609.0,95.3954,95.4236,95.3766,95.386,22609.0
2021-06-24 12:05:00,101.54,101.57,101.51,101.52,36651.0,95.386,95.4142,95.3579,95.3672,36651.0
2021-06-24 12:10:00,101.52,101.53,101.44,101.45,71455.0,95.3672,95.3766,95.2921,95.3015,71455.0
2021-06-24 12:15:00,101.46,101.51,101.45,101.5,179109.0,95.3109,95.3579,95.3015,95.3485,179109.0
2021-06-24 12:20:00,101.5,101.56,101.5,101.55,36049.0,95.3485,95.4048,95.3485,95.3954,36049.0
2021-06-24 12:25:00,101.55,101.56,101.52,101.54,27725.0,95.3954,95.4048,95.3672,95.386,27725.0
2021-06-24 12:30:00,101.54,101.6,101.51,101.58,35768.0,95.386,95.4424,95.3579,95.4236,35768.0
2021-06-24 12:35:00,101.59,101.7,101.58,101.7,63174.0,95.433,95.5363,95.4236,95.5363,63174.0
2021-06-24 12:40:00,101.69,101.84,101.68,101.82,439995.0,95.5269,95.6679,95.5175,95.6491,439995.0
2021-06-24 12:45:00,101.81,102.0,101.81,102.0,238134.0,95.6397,95.8182,95.6397,95.8182,238134.0
2021-06-24 12:50:00,102.0,102.12,101.98,102.12,271544.0,95.8182,95.9309,95.7994,95.9309,271544.0
2021-06-24 12:55:00,102.12,102.18,102.09,102.17,224487.0,95.9309,95.9872,95.9027,95.9779,224487.0
2021-06-24 13:00:00,102.18,102.18,102.08,102.1,209120.0,95.9872,95.9872,95.8933,95.9121,209120.0
2021-06-24 13:05:00,102.11,102.17,102.09,102.16,175180.0,95.9215,95.9779,95.9027,95.9685,175180.0
2021-06-24 13:10:00,102.17,102.27,102.14,102.25,171757.0,95.9779,96.0718,95.9497,96.053,171757.0
2021-06-24 13:15:00,102.25,102.26,102.17,102.2,231743.0,96.053,96.0624,95.9779,96.006,231743.0
2021-06-24 13:20:00,102.19,102.19,102.12,102.16,365380.0,95.9966,95.9966,95.9309,95.9685,365380.0
2021-06-24 13:25:00,102.16,102.16,102.05,102.09,160494.0,95.9685,95.9685,95.8651,95.9027,160494.0
2021-06-24 13:30:00,102.09,102.17,102.08,102.16,155351.0,95.9027,95.9779,95.8933,95.9685,155351.0
2021-06-24 13:35:00,102.16,102.19,102.15,102.19,74589.0,95.9685,95.9966,95.9591,95.9966,74589.0
2021-06-24 13:40:00,102.19,102.27,102.15,102.25,63988.0,95.9966,96.0718,95.9591,96.053,63988.0
2021-06-24 13:45:00,102.25,102.26,102.21,102.25,85285.0,96.053,96.0624,96.0154,96.053,85285.0
2021-06-24 13:50:00,102.25,102.28,102.22,102.27,62244.0,96.053,96.0812,96.0248,96.0718,62244.0
2021-06-24 13:55:00,102.27,102.29,102.25,102.25,99706.0,96.0718,96.0906,96.053,96.053,99706.0
2021-06-24 14:00:00,102.26,102.3,102.22,102.26,41826.0,96.0624,96.1,96.0248,96.0624,41826.0
2021-06-24 14:05:00,102.27,102.31,102.27,102.27,56003.0,96.0718,96.1094,96.0718,96.0718,56003.0
2021-06-24 14:10:00,102.27,102.28,102.19,102.2,336027.0,96.0718,96.0812,95.9966,96.006,336027.0
2021-06-24 14:15:00,102.19,102.23,102.16,102.19,39351.0,95.9966,96.0342,95.9685,95.9966,39351.0
2021-06-24 14:20:00,102.19,102.26,102.18,102.22,50347.0,95.9966,96.0624,95.9872,96.0248,50347.0
2021-06-24 14:25:00,102.22,102.26,102.2,102.26,50926.0,96.0248,96.0624,96.006,96.0624,50926.0
2021-06-24 14:30:00,102.26,102.27,102.21,102.26,42901.0,96.0624,96.0718,96.0154,96.0624,42901.0
2021-06-24 14:35:00,102.25,102.28,102.23,102.28,49841.0,96.053,96.0812,96.0342,96.0812,49841.0
2021-06-24 14:40:00,102.28,102.28,102.2,102.26,72178.0,96.0812,96.0812,96.006,96.0624,72178.0
2021-06-24 14:45:00,102.25,102.26,102.19,102.19,100448.0,96.053,96.0624,95.9966,95.9966,100448.0
2021-06-24 14:50:00,102.2,102.23,102.18,102.2,39711.0,96.006,96.0342,95.9872,96.006,39711.0
2021-06-24 14:55:00,102.2,102.25,102.19,102.25,32503.0,96.006,96.053,95.9966,96.053,32503.0
2021-06-24 15:00:00,102.25,102.28,102.22,102.23,49567.0,96.053,96.0812,96.0248,96.0342,49567.0
2021-06-24 15:05:00,102.24,102.26,102.22,102.22,50592.0,96.0436,96.0624,96.0248,96.0248,50592.0
2021-06-24 15:10:00,102.22,102.22,102.13,102.17,931898.0,96.0248,96.0248,95.9403,95.9779,931898.0
2021-06-24 15:15:00,102.16,102.19,102.13,102.15,164345.0,95.9685,95.9966,95.9403,95.9591,164345.0
2021-06-24 15:20:00,102.15,102.18,102.09,102.12,276432.0,95.9591,95.9872,95.9027,95.9309,276432.0
2021-06-24 15:25:00,102.13,102.18,102.11,102.18,117440.0,95.9403,95.9872,95.9215,95.9872,117440.0
2021-06-24 15:30:00,102.18,102.28,102.14,102.27,166754.0,95.9872,96.0812,95.9497,96.0718,166754.0
2021-06-24 15:35:00,102.27,102.3,102.16,102.18,226580.0,96.0718,96.1,95.9685,95.9872,226580.0
2021-06-24 15:40:00,102.18,102.21,102.14,102.18,211382.0,95.9872,96.0154,95.9497,95.9872,211382.0
2021-06-24 15:45:00,102.18,102.22,102.17,102.18,204602.0,95.9872,96.0248,95.9779,95.9872,204602.0
2021-06-24 15:50:00,102.17,102.25,102.15,102.19,347002.0,95.9779,96.053,95.9591,95.9966,347002.0
2021-06-24 15:55:00,102.18,102.19,102.12,102.13,497715.0,95.9872,95.9966,95.9309,95.9403,497715.0
2021-06-25 09:30:00,102.23,102.35,102.12,102.13,286952.0,96.0342,96.1469,95.9309,95.9403,286952.0
2021-06-25 09:35:00,102.11,102.26,102.07,102.17,173465.0,95.9215,96.0624,95.8839,95.9779,173465.0
2021-06-25 09:40:00,102.18,102.33,102.16,102.19,156645.0,95.9872,96.1282,95.9685,95.9966,156645.0
2021-06-25 09:45:00,102.19,102.34,102.17,102.34,206448.0,95.9966,96.1375,95.9779,96.1375,206448.0
2021-06-25 09:50:00,102.34,102.45,102.28,102.33,308244.0,96.1375,96.2409,96.0812,96.1282,308244.0
2021-06-25 09:55:00,102.33,102.5,102.32,102.39,422474.0,96.1282,96.2879,96.1188,96.1845,422474.0
2021-06-25 10:00:00,102.39,102.41,102.29,102.39,369559.0,96.1845,96.2033,96.0906,96.1845,369559.0
2021-06-25 10:05:00,102.39,102.5,102.39,102.46,152068.0,96.1845,96.2879,96.1845,96.2503,152068.0
2021-06-25 10:10:00,102.45,102.65,102.45,102.55,187546.0,96.2409,96.4288,96.2409,96.3348,187546.0
2021-06-25 10:15:00,102.55,102.63,102.52,102.6,137114.0,96.3348,96.41,96.3066,96.3818,137114.0
2021-06-25 10:20:00,102.61,102.72,102.58,102.68,126245.0,96.3912,96.4945,96.363,96.4569,126245.0
2021-06-25 10:25:00,102.68,102.72,102.55,102.55,205796.0,96.4569,96.4945,96.3348,96.3348,205796.0
2021-06-25 10:30:00,102.56,102.62,102.49,102.51,124300.0,96.3442,96.4006,96.2785,96.2972,124300.0
2021-06-25 10:35:00,102.51,102.52,102.45,102.49,131018.0,96.2972,96.3066,96.2409,96.2785,131018.0
2021-06-25 10:40:00,102.5,102.51,102.37,102.38,120307.0,96.2879,96.2972,96.1657,96.1751,120307.0
2021-06-25 10:45:00,102.38,102.5,102.35,102.5,55591.0,96.1751,96.2879,96.1469,96.2879,55591.0
2021-06-25 10:50:00,102.5,102.53,102.43,102.46,76921.0,96.2879,96.316,96.2221,96.2503,76921.0
2021-06-25 10:55:00,102.46,102.47,102.39,102.39,74306.0,96.2503,96.2597,96.1845,96.1845,74306.0
2021-06-25 11:00:00,102.39,102.48,102.38,102.47,74372.0,96.1845,96.2691,96.1751,96.2597,74372.0
2021-06-25 11:05:00,102.47,102.48,102.42,102.44,123092.0,96.2597,96.2691,96.2127,96.2315,123092.0
2021-06-25 11:10:00,102.44,102.5,102.42,102.48,48921.0,96.2315,96.2879,96.2127,96.2691,48921.0
2021-06-25 11:15:00,102.47,102.52,102.46,102.48,96724.0,96.2597,96.3066,96.2503,96.2691,96724.0
2021-06-25 11:20:00,102.48,102.54,102.47,102.52,202179.0,96.2691,96.3254,96.2597,96.3066,202179.0
2021-06-25 11:25:00,102.52,102.57,102.5,102.55,91081.0,96.3066,96.3536,96.2879,96.3348,91081.0
2021-06-25 11:30:00,102.56,102.56,102.44,102.49,115169.0,96.3442,96.3442,96.2315,96.2785,115169.0
2021-06-25 11:35:00,102.49,102.52,102.48,102.48,54476.0,96.2785,96.3066,96.2691,96.2691,54476.0
2021-06-25 11:40:00,102.48,102.48,102.44,102.46,59060.0,96.2691,96.2691,96.2315,96.2503,59060.0
2021-06-25 11:45:00,102.45,102.49,102.43,102.48,40465.0,96.2409,96.2785,96.2221,96.2691,40465.0
2021-06-25 11:50:00,102.47,102.47,102.42,102.43,98290.0,96.2597,96.2597,96.2127,96.2221,98290.0
2021-06-25 11:55:00,102.44,102.46,102.4,102.43,40812.0,96.2315,96.2503,96.1939,96.2221,40812.0
2021-06-25 12:00:00,102.43,102.52,102.43,102.52,61014.0,96.2221,96.3066,96.2221,96.3066,61014.0
2021-06-25 12:05:00,102.52,102.52,102.48,102.5,31521.0,96.3066,96.3066,96.2691,96.2879,31521.0
2021-06-25 12:10:00,102.5,102.53,102.49,102.53,31150.0,96.2879,96.316,96.2785,96.316,31150.0
2021-06-25 12:15:00,102.54,102.6,102.54,102.58,49778.0,96.3254,96.3818,96.3254,96.363,49778.0
2021-06-25 12:20:00,102.59,102.61,102.55,102.57,45203.0,96.3724,96.3912,96.3348,96.3536,45203.0
2021-06-25 12:25:00,102.56,102.57,102.5,102.53,74966.0,96.3442,96.3536,96.2879,96.316,74966.0
2021-06-25 12:30:00,102.53,102.61,102.53,102.6,83213.0,96.316,96.3912,96.316,96.3818,83213.0
2021-06-25 12:35:00,102.59,102.6,102.53,102.56,43000.0,96.3724,96.3818,96.316,96.3442,43000.0
2021-06-25 12:40:00,102.56,102.57,102.53,102.53,55064.0,96.3442,96.3536,96.316,96.316,55064.0
2021-06-25 12:45:00,102.53,102.55,102.48,102.49,89046.0,96.316,96.3348,96.2691,96.2785,89046.0
2021-06-25 12:50:00,102.49,102.5,102.46,102.48,99591.0,96.2785,96.2879,96.2503,96.2691,99591.0
2021-06-25 12:55:00,102.47,102.48,102.44,102.48,138331.0,96.2597,96.2691,96.2315,96.2691,138331.0
2021-06-25 13:00:00,102.48,102.48,102.42,102.44,60465.0,96.2691,96.2691,96.2127,96.2315,60465.0
2021-06-25 13:05:00,102.44,102.5,102.43,102.48,154775.0,96.2315,96.2879,96.2221,96.2691,154775.0
2021-06-25 13:10:00,102.48,102.49,102.46,102.47,164614.0,96.2691,96.2785,96.2503,96.2597,164614.0
2021-06-25 13:15:00,102.46,102.5,102.45,102.49,62889.0,96.2503,96.2879,96.2409,96.2785,62889.0
2021-06-25 13:20:00,102.49,102.5,102.47,102.48,118678.0,96.2785,96.2879,96.2597,96.2691,118678.0
2021-06-25 13:25:00,102.48,102.52,102.45,102.5,105489.0,96.2691,96.3066,96.2409,96.2879,105489.0
2021-06-25 13:30:00,102.49,102.51,102.44,102.48,118498.0,96.2785,96.2972,96.2315,96.2691,118498.0
2021-06-25 13:35:00,102.47,102.52,102.46,102.51,89752.0,96.2597,96.3066,96.2503,96.2972,89752.0
2021-06-25 13:40:00,102.51,102.55,102.49,102.55,49096.0,96.2972,96.3348,96.2785,96.3348,49096.0
2021-06-25 13:45:00,102.55,102.58,102.53,102.53,55380.0,96.3348,96.363,96.316,96.316,55380.0
2021-06-25 13:50:00,102.54,102.56,102.52,102.55,42035.0,96.3254,96.3442,96.3066,96.3348,42035.0
2021-06-25 13:55:00,102.55,102.59,102.55,102.56,92545.0,96.3348,96.3724,96.3348,96.3442,92545.0
2021-06-25 14:00:00,102.56,102.58,102.53,102.58,83177.0,96.3442,96.363,96.316,96.363,83177.0
2021-06-25 14:05:00,102.58,102.58,102.48,102.49,130450.0,96.363,96.363,96.2691,96.2785,130450.0
2021-06-25 14:10:00,102.5,102.5,102.46,102.48,65821.0,96.2879,96.2879,96.2503,96.2691,65821.0
2021-06-25 14:15:00,102.48,102.49,102.44,102.47,68353.0,96.2691,96.2785,96.2315,96.2597,68353.0
2021-06-25 14:20:00,102.46,102.53,102.45,102.51,41338.0,96.2503,96.316,96.2409,96.2972,41338.0
2021-06-25 14:25:00,102.51,102.52,102.48,102.52,150406.0,96.2972,96.3066,96.2691,96.3066,150406.0
2021-06-25 14:30:00,102.52,102.55,102.49,102.53,45376.0,96.3066,96.3348,96.2785,96.316,45376.0
2021-06-25 14:35:00,102.52,102.53,102.47,102.48,99486.0,96.3066,96.316,96.2597,96.2691,99486.0
2021-06-25 14:40:00,102.49,102.54,102.47,102.5,60822.0,96.2785,96.3254,96.2597,96.2879,60822.0
2021-06-25 14:45:00,102.51,102.52,102.48,102.5,166095.0,96.2972,96.3066,96.2691,96.2879,166095.0
2021-06-25 14:50:00,102.5,102.52,102.43,102.47,61168.0,96.2879,96.3066,96.2221,96.2597,61168.0
2021-06-25 14:55:00,102.47,102.5,102.44,102.47,121448.0,96.2597,96.2879,96.2315,96.2597,121448.0
2021-06-25 15:00:00,102.47,102.53,102.45,102.51,71386.0,96.2597,96.316,96.2409,96.2972,71386.0
2021-06-25 15:05:00,102.5,102.59,102.49,102.58,65263.0,96.2879,96.3724,96.2785,96.363,65263.0
2021-06-25 15:10:00,102.58,102.59,102.53,102.57,162961.0,96.363,96.3724,96.316,96.3536,162961.0
2021-06-25 15:15:00,102.57,102.62,102.56,102.57,127484.0,96.3536,96.4006,96.3442,96.3536,127484.0
2021-06-25 15:20:00,102.57,102.58,102.51,102.52,159995.0,96.3536,96.363,96.2972,96.3066,159995.0
2021-06-25 15:25:00,102.51,102.55,102.48,102.48,95323.0,96.2972,96.3348,96.2691,96.2691,95323.0
2021-06-25 15:30:00,102.49,102.5,102.45,102.46,128212.0,96.2785,96.2879,96.2409,96.2503,128212.0
2021-06-25 15:35:00,102.46,102.48,102.4,102.46,152175.0,96.2503,96.2691,96.1939,96.2503,152175.0
2021-06-25 15:40:00,102.46,102.47,102.38,102.38,175742.0,96.2503,96.2597,96.1751,96.1751,175742.0
2021-06-25 15:45:00,102.37,102.44,102.36,102.37,216098.0,96.1657,96.2315,96.1563,96.1657,216098.0
2021-06-25 15:50:00,102.37,102.49,102.27,102.29,632942.0,96.1657,96.2785,96.0718,96.0906,632942.0
2021-06-25 15:55:00,102.29,102.39,102.26,102.36,1363923.0,96.0906,96.1845,96.0624,96.1563,1363923.0
2021-06-28 09:30:00,102.31,102.39,101.83,101.93,351450.0,96.1094,96.1845,95.6585,95.7524,351450.0
2021-06-28 09:35:00,101.94,101.96,101.54,101.58,296288.0,95.7618,95.7806,95.386,95.4236,296288.0
2021-06-28 09:40:00,101.58,101.58,101.34,101.55,485382.0,95.4236,95.4236,95.1982,95.3954,485382.0
2021-06-28 09:45:00,101.55,101.55,101.38,101.45,225926.0,95.3954,95.3954,95.2357,95.3015,225926.0
2021-06-28 09:50:00,101.45,101.7,101.42,101.63,220729.0,95.3015,95.5363,95.2733,95.4706,220729.0
2021-06-28 09:55:00,101.63,101.75,101.62,101.7,548450.0,95.4706,95.5833,95.4612,95.5363,548450.0
2021-06-28 10:00:00,101.7,101.71,101.48,101.57,520778.0,95.5363,95.5457,95.3297,95.4142,520778.0
2021-06-28 10:05:00,101.57,101.59,101.46,101.53,190070.0,95.4142,95.433,95.3109,95.3766,190070.0
2021-06-28 10:10:00,101.53,101.55,101.43,101.51,152201.0,95.3766,95.3954,95.2827,95.3579,152201.0
2021-06-28 10:15:00,101.5,101.68,101.44,101.63,135409.0,95.3485,95.5175,95.2921,95.4706,135409.0
2021-06-28 10:20:00,101.63,101.69,101.53,101.66,118418.0,95.4706,95.5269,95.3766,95.4988,118418.0
2021-06-28 10:25:00,101.66,101.77,101.64,101.67,116478.0,95.4988,95.6021,95.48,95.5082,116478.0
2021-06-28 10:30:00,101.67,101.7,101.59,101.6,104638.0,95.5082,95.5363,95.433,95.4424,104638.0
2021-06-28 10:35:00,101.6,101.62,101.43,101.49,226744.0,95.4424,95.4612,95.2827,95.3391,226744.0
2021-06-28 10:40:00,101.49,101.57,101.46,101.54,401205.0,95.3391,95.4142,95.3109,95.386,401205.0
2021-06-28 10:45:00,101.54,101.54,101.44,101.49,93959.0,95.386,95.386,95.2921,95.3391,93959.0
2021-06-28 10:50:00,101.5,101.6,101.5,101.58,403002.0,95.3485,95.4424,95.3485,95.4236,403002.0
2021-06-28 10:55:00,101.57,101.66,101.57,101.63,154454.0,95.4142,95.4988,95.4142,95.4706,154454.0
2021-06-28 11:00:00,101.63,101.64,101.48,101.64,168446.0,95.4706,95.48,95.3297,95.48,168446.0
2021-06-28 11:05:00,101.63,101.69,101.61,101.61,71149.0,95.4706,95.5269,95.4518,95.4518,71149.0
2021-06-28 11:10:00,101.6,101.62,101.52,101.58,213325.0,95.4424,95.4612,95.3672,95.4236,213325.0
2021-06-28 11:15:00,101.58,101.59,101.51,101.55,40326.0,95.4236,95.433,95.3579,95.3954,40326.0
2021-06-28 11:20:00,101.54,101.58,101.52,101.53,54894.0,95.386,95.4236,95.3672,95.3766,54894.0
2021-06-28 11:25:00,101.53,101.57,101.43,101.49,82958.0,95.3766,95.4142,95.2827,95.3391,82958.0
2021-06-28 11:30:00,101.48,101.51,101.43,101.48,164829.0,95.3297,95.3579,95.2827,95.3297,164829.0
2021-06-28 11:35:00,101.48,101.52,101.44,101.5,157960.0,95.3297,95.3672,95.2921,95.3485,157960.0
2021-06-28 11:40:00,101.51,101.54,101.46,101.52,78344.0,95.3579,95.386,95.3109,95.3672,78344.0
2021-06-28 11:45:00,101.52,101.57,101.48,101.56,78918.0,95.3672,95.4142,95.3297,95.4048,78918.0
2021-06-28 11:50:00,101.55,101.56,101.52,101.53,144947.0,95.3954,95.4048,95.3672,95.3766,144947.0
2021-06-28 11:55:00,101.52,101.67,101.52,101.67,43700.0,95.3672,95.5082,95.3672,95.5082,43700.0
2021-06-28 12:00:00,101.67,101.71,101.64,101.71,24983.0,95.5082,95.5457,95.48,95.5457,24983.0
2021-06-28 12:05:00,101.71,101.71,101.63,101.71,29627.0,95.5457,95.5457,95.4706,95.5457,29627.0
2021-06-28 12:10:00,101.71,101.74,101.69,101.72,45951.0,95.5457,95.5739,95.5269,95.5551,45951.0
2021-06-28 12:15:00,101.71,101.77,101.68,101.7,36694.0,95.5457,95.6021,95.5175,95.5363,36694.0
2021-06-28 12:20:00,101.7,101.7,101.57,101.63,194910.0,95.5363,95.5363,95.4142,95.4706,194910.0
2021-06-28 12:25:00,101.62,101.63,101.53,101.57,25962.0,95.4612,95.4706,95.3766,95.4142,25962.0
2021-06-28 12:30:00,101.57,101.61,101.54,101.6,41628.0,95.4142,95.4518,95.386,95.4424,41628.0
2021-06-28 12:35:00,101.61,101.61,101.52,101.57,53030.0,95.4518,95.4518,95.3672,95.4142,53030.0
2021-06-28 12:40:00,101.57,101.59,101.55,101.58,39683.0,95.4142,95.433,95.3954,95.4236,39683.0
2021-06-28 12:45:00,101.58,101.63,101.55,101.63,56792.0,95.4236,95.4706,95.3954,95.4706,56792.0
2021-06-28 12:50:00,101.63,101.66,101.62,101.63,45061.0,95.4706,95.4988,95.4612,95.4706,45061.0
2021-06-28 12:55:00,101.62,101.66,101.58,101.62,62541.0,95.4612,95.4988,95.4236,95.4612,62541.0
2021-06-28 13:00:00,101.61,101.64,101.53,101.55,110401.0,95.4518,95.48,95.3766,95.3954,110401.0
2021-06-28 13:05:00,101.55,101.6,101.52,101.54,344117.0,95.3954,95.4424,95.3672,95.386,344117.0
2021-06-28 13:10:00,101.54,101.54,101.43,101.46,42456.0,95.386,95.386,95.2827,95.3109,42456.0
2021-06-28 13:15:00,101.45,101.52,101.43,101.51,51920.0,95.3015,95.3672,95.2827,95.3579,51920.0
2021-06-28 13:20:00,101.51,101.57,101.5,101.52,22410.0,95.3579,95.4142,95.3485,95.3672,22410.0
2021-06-28 13:25:00,101.52,101.53,101.45,101.51,109292.0,95.3672,95.3766,95.3015,95.3579,109292.0
2021-06-28 13:30:00,101.51,101.56,101.48,101.54,56825.0,95.3579,95.4048,95.3297,95.386,56825.0
2021-06-28 13:35:00,101.54,101.57,101.52,101.54,55216.0,95.386,95.4142,95.3672,95.386,55216.0
2021-06-28 13:40:00,101.55,101.61,101.54,101.6,59557.0,95.3954,95.4518,95.386,95.4424,59557.0
2021-06-28 13:45:00,101.6,101.68,101.58,101.68,36012.0,95.4424,95.5175,95.4236,95.5175,36012.0
2021-06-28 13:50:00,101.69,101.72,101.66,101.72,40070.0,95.5269,95.5551,95.4988,95.5551,40070.0
2021-06-28 13:55:00,101.71,101.77,101.7,101.76,47390.0,95.5457,95.6021,95.5363,95.5927,47390.0
2021-06-28 14:00:00,101.76,101.82,101.73,101.8,52417.0,95.5927,95.6491,95.5645,95.6303,52417.0
2021-06-28 14:05:00,101.79,101.81,101.76,101.77,41422.0,95.6209,95.6397,95.5927,95.6021,41422.0
2021-06-28 14:10:00,101.77,101.8,101.75,101.8,69100.0,95.6021,95.6303,95.5833,95.6303,69100.0
2021-06-28 14:15:00,101.8,101.83,101.77,101.82,42043.0,95.6303,95.6585,95.6021,95.6491,42043.0
2021-06-28 14:20:00,101.82,101.88,101.81,101.88,27999.0,95.6491,95.7054,95.6397,95.7054,27999.0
2021-06-28 14:25:00,101.88,101.91,101.86,101.9,35866.0,95.7054,95.7336,95.6866,95.7242,35866.0
2021-06-28 14:30:00,101.9,101.91,101.86,101.89,42635.0,95.7242,95.7336,95.6866,95.7148,42635.0
2021-06-28 14:35:00,101.89,101.9,101.86,101.89,72890.0,95.7148,95.7242,95.6866,95.7148,72890.0
2021-06-28 14:40:00,101.9,101.95,101.87,101.87,147298.0,95.7242,95.7712,95.696,95.696,147298.0
2021-06-28 14:45:00,101.88,101.9,101.86,101.88,53475.0,95.7054,95.7242,95.6866,95.7054,53475.0
2021-06-28 14:50:00,101.88,101.91,101.79,101.8,180810.0,95.7054,95.7336,95.6209,95.6303,180810.0
2021-06-28 14:55:00,101.8,101.82,101.74,101.75,57719.0,95.6303,95.6491,95.5739,95.5833,57719.0
2021-06-28 15:00:00,101.75,101.81,101.74,101.76,132584.0,95.5833,95.6397,95.5739,95.5927,132584.0
2021-06-28 15:05:00,101.76,101.77,101.7,101.74,55165.0,95.5927,95.6021,95.5363,95.5739,55165.0
2021-06-28 15:10:00,101.74,101.79,101.65,101.77,183421.0,95.5739,95.6209,95.4894,95.6021,183421.0
2021-06-28 15:15:00,101.77,101.81,101.73,101.77,210609.0,95.6021,95.6397,95.5645,95.6021,210609.0
2021-06-28 15:20:00,101.77,101.85,101.77,101.85,94881.0,95.6021,95.6772,95.6021,95.6772,94881.0
2021-06-28 15:25:00,101.85,101.86,101.8,101.81,149037.0,95.6772,95.6866,95.6303,95.6397,149037.0
2021-06-28 15:30:00,101.81,101.85,101.79,101.81,141294.0,95.6397,95.6772,95.6209,95.6397,141294.0
2021-06-28 15:35:00,101.81,101.84,101.79,101.81,184442.0,95.6397,95.6679,95.6209,95.6397,184442.0
2021-06-28 15:40:00,101.81,101.85,101.77,101.79,190941.0,95.6397,95.6772,95.6021,95.6209,190941.0
2021-06-28 15:45:00,101.8,101.8,101.74,101.8,206096.0,95.6303,95.6303,95.5739,95.6303,206096.0
2021-06-28 15:50:00,101.8,101.84,101.78,101.81,341984.0,95.6303,95.6679,95.6115,95.6397,341984.0
2021-06-28 15:55:00,101.81,101.83,101.76,101.81,640672.0,95.6397,95.6585,95.5927,95.6397,640672.0
2021-06-29 09:30:00,102.14,102.57,102.04,102.23,386350.0,95.9497,96.3536,95.8557,96.0342,386350.0
2021-06-29 09:35:00,102.24,102.35,102.2,102.25,371580.0,96.0436,96.1469,96.006,96.053,371580.0
2021-06-29 09:40:00,102.25,102.31,101.89,101.98,282807.0,96.053,96.1094,95.7148,95.7994,282807.0
2021-06-29 09:45:00,101.97,102.2,101.97,102.13,264438.0,95.79,96.006,95.79,95.9403,264438.0
2021-06-29 09:50:00,102.13,102.19,102.06,102.1,188819.0,95.9403,95.9966,95.8745,95.9121,188819.0
2021-06-29 09:55:00,102.11,102.16,102.05,102.15,148975.0,95.9215,95.9685,95.8651,95.9591,148975.0
2021-06-29 10:00:00,102.16,102.21,102.0,102.2,219039.0,95.9685,96.0154,95.8182,96.006,219039.0
2021-06-29 10:05:00,102.2,102.24,102.12,102.16,170107.0,96.006,96.0436,95.9309,95.9685,170107.0
2021-06-29 10:10:00,102.16,102.23,102.14,102.17,166965.0,95.9685,96.0342,95.9497,95.9779,166965.0
2021-06-29 10:15:00,102.16,102.2,102.08,102.13,128869.0,95.9685,96.006,95.8933,95.9403,128869.0
2021-06-29 10:20:00,102.13,102.14,102.06,102.12,108898.0,95.9403,95.9497,95.8745,95.9309,108898.0
2021-06-29 10:25:00,102.11,102.2,102.1,102.16,94545.0,95.9215,96.006,95.9121,95.9685,94545.0
2021-06-29 10:30:00,102.16,102.25,102.16,102.19,155312.0,95.9685,96.053,95.9685,95.9966,155312.0
2021-06-29 10:35:00,102.19,102.21,101.99,102.07,174007.0,95.9966,96.0154,95.8088,95.8839,174007.0
2021-06-29 10:40:00,102.06,102.1,102.01,102.04,97960.0,95.8745,95.9121,95.8275,95.8557,97960.0
2021-06-29 10:45:00,102.04,102.06,101.96,102.02,106774.0,95.8557,95.8745,95.7806,95.8369,106774.0
2021-06-29 10:50:00,102.01,102.09,101.98,102.09,55463.0,95.8275,95.9027,95.7994,95.9027,55463.0
2021-06-29 10:55:00,102.09,102.13,102.05,102.08,77680.0,95.9027,95.9403,95.8651,95.8933,77680.0
2021-06-29 11:00:00,102.08,102.13,102.0,102.1,74462.0,95.8933,95.9403,95.8182,95.9121,74462.0
2021-06-29 11:05:00,102.09,102.09,102.02,102.05,58064.0,95.9027,95.9027,95.8369,95.8651,58064.0
2021-06-29 11:10:00,102.04,102.11,102.04,102.08,52564.0,95.8557,95.9215,95.8557,95.8933,52564.0
2021-06-29 11:15:00,102.08,102.18,102.06,102.16,78559.0,95.8933,95.9872,95.8745,95.9685,78559.0
2021-06-29 11:20:00,102.16,102.21,102.15,102.16,42299.0,95.9685,96.0154,95.9591,95.9685,42299.0
2021-06-29 11:25:00,102.17,102.18,102.1,102.12,63636.0,95.9779,95.9872,95.9121,95.9309,63636.0
2021-06-29 11:30:00,102.12,102.13,102.0,102.01,60130.0,95.9309,95.9403,95.8182,95.8275,60130.0
2021-06-29 11:35:00,102.0,102.02,101.92,101.92,111906.0,95.8182,95.8369,95.743,95.743,111906.0
2021-06-29 11:40:00,101.93,101.98,101.89,101.92,58950.0,95.7524,95.7994,95.7148,95.743,58950.0
2021-06-29 11:45:00,101.92,101.99,101.87,101.88,60477.0,95.743,95.8088,95.696,95.7054,60477.0
2021-06-29 11:50:00,101.88,101.95,101.87,101.93,104286.0,95.7054,95.7712,95.696,95.7524,104286.0
2021-06-29 11:55:00,101.93,101.95,101.9,101.92,41561.0,95.7524,95.7712,95.7242,95.743,41561.0
2021-06-29 12:00:00,101.93,102.03,101.91,102.03,60240.0,95.7524,95.8463,95.7336,95.8463,60240.0
2021-06-29 12:05:00,102.02,102.03,101.98,102.01,42441.0,95.8369,95.8463,95.7994,95.8275,42441.0
2021-06-29 12:10:00,102.02,102.06,102.0,102.03,57090.0,95.8369,95.8745,95.8182,95.8463,57090.0
2021-06-29 12:15:00,102.04,102.05,101.99,102.05,62911.0,95.8557,95.8651,95.8088,95.8651,62911.0
2021-06-29 12:20:00,102.04,102.07,101.98,101.99,56600.0,95.8557,95.8839,95.7994,95.8088,56600.0
2021-06-29 12:25:00,101.98,102.01,101.92,101.96,72674.0,95.7994,95.8275,95.743,95.7806,72674.0
2021-06-29 12:30:00,101.95,101.95,101.89,101.91,80367.0,95.7712,95.7712,95.7148,95.7336,80367.0
2021-06-29 12:35:00,101.91,101.97,101.9,101.95,76778.0,95.7336,95.79,95.7242,95.7712,76778.0
2021-06-29 12:40:00,101.96,101.98,101.89,101.89,50254.0,95.7806,95.7994,95.7148,95.7148,50254.0
2021-06-29 12:45:00,101.9,101.96,101.87,101.96,48278.0,95.7242,95.7806,95.696,95.7806,48278.0
2021-06-29 12:50:00,101.96,101.96,101.89,101.89,43092.0,95.7806,95.7806,95.7148,95.7148,43092.0
2021-06-29 12:55:00,101.89,101.93,101.87,101.91,59480.0,95.7148,95.7524,95.696,95.7336,59480.0
2021-06-29 13:00:00,101.91,101.94,101.86,101.9,126209.0,95.7336,95.7618,95.6866,95.7242,126209.0
2021-06-29 13:05:00,101.9,101.91,101.85,101.86,57729.0,95.7242,95.7336,95.6772,95.6866,57729.0
2021-06-29 13:10:00,101.87,101.9,101.83,101.87,77643.0,95.696,95.7242,95.6585,95.696,77643.0
2021-06-29 13:15:00,101.88,101.88,101.84,101.88,112359.0,95.7054,95.7054,95.6679,95.7054,112359.0
2021-06-29 13:20:00,101.87,101.88,101.84,101.85,69093.0,95.696,95.7054,95.6679,95.6772,69093.0
2021-06-29 13:25:00,101.85,101.92,101.84,101.84,75759.0,95.6772,95.743,95.6679,95.6679,75759.0
2021-06-29 13:30:00,101.84,101.89,101.8,101.82,54850.0,95.6679,95.7148,95.6303,95.6491,54850.0
2021-06-29 13:35:00,101.83,101.87,101.8,101.82,55810.0,95.6585,95.696,95.6303,95.6491,55810.0
2021-06-29 13:40:00,101.81,101.85,101.8,101.85,88770.0,95.6397,95.6772,95.6303,95.6772,88770.0
2021-06-29 13:45:00,101.84,101.87,101.83,101.84,63798.0,95.6679,95.696,95.6585,95.6679,63798.0
2021-06-29 13:50:00,101.85,101.89,101.84,101.89,66815.0,95.6772,95.7148,95.6679,95.7148,66815.0
2021-06-29 13:55:00,101.88,101.93,101.88,101.9,52281.0,95.7054,95.7524,95.7054,95.7242,52281.0
2021-06-29 14:00:00,101.9,101.9,101.82,101.88,84834.0,95.7242,95.7242,95.6491,95.7054,84834.0
2021-06-29 14:05:00,101.88,101.94,101.86,101.94,65896.0,95.7054,95.7618,95.6866,95.7618,65896.0
2021-06-29 14:10:00,101.93,101.95,101.87,101.88,58105.0,95.7524,95.7712,95.696,95.7054,58105.0
2021-06-29 14:15:00,101.88,101.9,101.83,101.84,102231.0,95.7054,95.7242,95.6585,95.6679,102231.0
2021-06-29 14:20:00,101.84,101.88,101.79,101.79,214188.0,95.6679,95.7054,95.6209,95.6209,214188.0
2021-06-29 14:25:00,101.79,101.82,101.74,101.76,400943.0,95.6209,95.6491,95.5739,95.5927,400943.0
2021-06-29 14:30:00,101.75,101.78,101.68,101.68,86940.0,95.5833,95.6115,95.5175,95.5175,86940.0
2021-06-29 14:35:00,101.68,101.71,101.63,101.63,89583.0,95.5175,95.5457,95.4706,95.4706,89583.0
2021-06-29 14:40:00,101.63,101.63,101.56,101.58,378170.0,95.4706,95.4706,95.4048,95.4236,378170.0
2021-06-29 14:45:00,101.58,101.62,101.56,101.59,211327.0,95.4236,95.4612,95.4048,95.433,211327.0
2021-06-29 14:50:00,101.59,101.59,101.55,101.58,67962.0,95.433,95.433,95.3954,95.4236,67962.0
2021-06-29 14:55:00,101.58,101.62,101.55,101.59,81328.0,95.4236,95.4612,95.3954,95.433,81328.0
2021-06-29 15:00:00,101.59,101.6,101.53,101.53,293388.0,95.433,95.4424,95.3766,95.3766,293388.0
2021-06-29 15:05:00,101.53,101.59,101.51,101.54,125344.0,95.3766,95.433,95.3579,95.386,125344.0
2021-06-29 15:10:00,101.53,101.66,101.53,101.64,229808.0,95.3766,95.4988,95.3766,95.48,229808.0
2021-06-29 15:15:00,101.64,101.68,101.62,101.64,105630.0,95.48,95.5175,95.4612,95.48,105630.0
2021-06-29 15:20:00,101.64,101.66,101.62,101.66,105546.0,95.48,95.4988,95.4612,95.4988,105546.0
2021-06-29 15:25:00,101.66,101.72,101.65,101.69,143639.0,95.4988,95.5551,95.4894,95.5269,143639.0
2021-06-29 15:30:00,101.69,101.69,101.61,101.64,123756.0,95.5269,95.5269,95.4518,95.48,123756.0
2021-06-29 15:35:00,101.64,101.65,101.59,101.64,148211.0,95.48,95.4894,95.433,95.48,148211.0
2021-06-29 15:40:00,101.64,101.65,101.59,101.6,181299.0,95.48,95.4894,95.433,95.4424,181299.0
2021-06-29 15:45:00,101.6,101.63,101.54,101.55,247477.0,95.4424,95.4706,95.386,95.3954,247477.0
2021-06-29 15:50:00,101.55,101.64,101.55,101.63,375923.0,95.3954,95.48,95.3954,95.4706,375923.0
2021-06-29 15:55:00,101.63,101.65,101.57,101.6,435772.0,95.4706,95.4894,95.4142,95.4424,435772.0
2021-06-30 09:30:00,101.53,101.72,101.51,101.64,271474.0,95.3766,95.5551,95.3579,95.48,271474.0
2021-06-30 09:35:00,101.65,101.81,101.64,101.75,230164.0,95.4894,95.6397,95.48,95.5833,230164.0
2021-06-30 09:40:00,101.75,101.88,101.75,101.79,186086.0,95.5833,95.7054,95.5833,95.6209,186086.0
2021-06-30 09:45:00,101.79,101.8,101.55,101.66,152379.0,95.6209,95.6303,95.3954,95.4988,152379.0
2021-06-30 09:50:00,101.66,101.83,101.65,101.76,219324.0,95.4988,95.6585,95.4894,95.5927,219324.0
2021-06-30 09:55:00,101.76,101.84,101.72,101.81,313841.0,95.5927,95.6679,95.5551,95.6397,313841.0
2021-06-30 10:00:00,101.82,101.94,101.8,101.9,289051.0,95.6491,95.7618,95.6303,95.7242,289051.0
2021-06-30 10:05:00,101.9,101.98,101.85,101.94,260701.0,95.7242,95.7994,95.6772,95.7618,260701.0
2021-06-30 10:10:00,101.94,102.09,101.94,102.05,255143.0,95.7618,95.9027,95.7618,95.8651,255143.0
2021-06-30 10:15:00,102.04,102.11,102.01,102.08,137302.0,95.8557,95.9215,95.8275,95.8933,137302.0
2021-06-30 10:20:00,102.08,102.17,102.06,102.12,175778.0,95.8933,95.9779,95.8745,95.9309,175778.0
2021-06-30 10:25:00,102.11,102.16,102.03,102.08,179248.0,95.9215,95.9685,95.8463,95.8933,179248.0
2021-06-30 10:30:00,102.08,102.21,102.03,102.18,158938.0,95.8933,96.0154,95.8463,95.9872,158938.0
2021-06-30 10:35:00,102.17,102.24,102.13,102.17,155010.0,95.9779,96.0436,95.9403,95.9779,155010.0
2021-06-30 10:40:00,102.18,102.21,102.14,102.18,164200.0,95.9872,96.0154,95.9497,95.9872,164200.0
2021-06-30 10:45:00,102.19,102.37,102.19,102.36,143135.0,95.9966,96.1657,95.9966,96.1563,143135.0
2021-06-30 10:50:00,102.36,102.36,102.14,102.14,95178.0,96.1563,96.1563,95.9497,95.9497,95178.0
2021-06-30 10:55:00,102.15,102.23,102.13,102.2,129225.0,95.9591,96.0342,95.9403,96.006,129225.0
2021-06-30 11:00:00,102.19,102.24,102.08,102.12,62535.0,95.9966,96.0436,95.8933,95.9309,62535.0
2021-06-30 11:05:00,102.13,102.16,102.07,102.14,151320.0,95.9403,95.9685,95.8839,95.9497,151320.0
2021-06-30 11:10:00,102.13,102.16,102.07,102.09,133256.0,95.9403,95.9685,95.8839,95.9027,133256.0
2021-06-30 11:15:00,102.09,102.14,102.06,102.11,87413.0,95.9027,95.9497,95.8745,95.9215,87413.0
2021-06-30 11:20:00,102.11,102.21,102.09,102.19,37342.0,95.9215,96.0154,95.9027,95.9966,37342.0
2021-06-30 11:25:00,102.18,102.2,102.1,102.13,54621.0,95.9872,96.006,95.9121,95.9403,54621.0
2021-06-30 11:30:00,102.13,102.19,102.11,102.12,81124.0,95.9403,95.9966,95.9215,95.9309,81124.0
2021-06-30 11:35:00,102.13,102.21,102.12,102.2,58218.0,95.9403,96.0154,95.9309,96.006,58218.0
2021-06-30 11:40:00,102.19,102.22,102.13,102.22,507784.0,95.9966,96.0248,95.9403,96.0248,507784.0
2021-06-30 11:45:00,102.22,102.22,102.1,102.11,42698.0,96.0248,96.0248,95.9121,95.9215,42698.0
2021-06-30 11:50:00,102.11,102.16,102.11,102.15,35576.0,95.9215,95.9685,95.9215,95.9591,35576.0
2021-06-30 11:55:00,102.14,102.17,102.11,102.11,40237.0,95.9497,95.9779,95.9215,95.9215,40237.0
2021-06-30 12:00:00,102.11,102.19,102.1,102.18,59946.0,95.9215,95.9966,95.9121,95.9872,59946.0
2021-06-30 12:05:00,102.18,102.18,102.12,102.13,55501.0,95.9872,95.9872,95.9309,95.9403,55501.0
2021-06-30 12:10:00,102.13,102.2,102.09,102.1,284919.0,95.9403,96.006,95.9027,95.9121,284919.0
2021-06-30 12:15:00,102.1,102.18,102.06,102.17,345196.0,95.9121,95.9872,95.8745,95.9779,345196.0
2021-06-30 12:20:00,102.18,102.26,102.14,102.26,80605.0,95.9872,96.0624,95.9497,96.0624,80605.0
2021-06-30 12:25:00,102.26,102.37,102.24,102.35,150286.0,96.0624,96.1657,96.0436,96.1469,150286.0
2021-06-30 12:30:00,102.35,102.4,102.35,102.4,122161.0,96.1469,96.1939,96.1469,96.1939,122161.0
2021-06-30 12:35:00,102.4,102.42,102.38,102.41,88594.0,96.1939,96.2127,96.1751,96.2033,88594.0
2021-06-30 12:40:00,102.41,102.45,102.39,102.42,43975.0,96.2033,96.2409,96.1845,96.2127,43975.0
2021-06-30 12:45:00,102.42,102.43,102.38,102.39,41839.0,96.2127,96.2221,96.1751,96.1845,41839.0
2021-06-30 12:50:00,102.39,102.42,102.35,102.41,190519.0,96.1845,96.2127,96.1469,96.2033,190519.0
2021-06-30 12:55:00,102.41,102.41,102.34,102.36,75279.0,96.2033,96.2033,96.1375,96.1563,75279.0
2021-06-30 13:00:00,102.36,102.36,102.3,102.32,66511.0,96.1563,96.1563,96.1,96.1188,66511.0
2021-06-30 13:05:00,102.3,102.35,102.28,102.34,32822.0,96.1,96.1469,96.0812,96.1375,32822.0
2021-06-30 13:10:00,102.33,102.34,102.23,102.24,64646.0,96.1282,96.1375,96.0342,96.0436,64646.0
2021-06-30 13:15:00,102.24,102.25,102.2,102.22,39804.0,96.0436,96.053,96.006,96.0248,39804.0
2021-06-30 13:20:00,102.21,102.26,102.18,102.24,95421.0,96.0154,96.0624,95.9872,96.0436,95421.0
2021-06-30 13:25:00,102.24,102.26,102.21,102.25,58106.0,96.0436,96.0624,96.0154,96.053,58106.0
2021-06-30 13:30:00,102.25,102.26,102.2,102.22,85763.0,96.053,96.0624,96.006,96.0248,85763.0
2021-06-30 13:35:00,102.22,102.24,102.2,102.24,59982.0,96.0248,96.0436,96.006,96.0436,59982.0
2021-06-30 13:40:00,102.23,102.26,102.17,102.23,58338.0,96.0342,96.0624,95.9779,96.0342,58338.0
2021-06-30 13:45:00,102.22,102.25,102.2,102.23,42680.0,96.0248,96.053,96.006,96.0342,42680.0
2021-06-30 13:50:00,102.22,102.24,102.19,102.23,58675.0,96.0248,96.0436,95.9966,96.0342,58675.0
2021-06-30 13:55:00,102.23,102.25,102.2,102.25,55880.0,96.0342,96.053,96.006,96.053,55880.0
2021-06-30 14:00:00,102.25,102.3,102.22,102.3,80838.0,96.053,96.1,96.0248,96.1,80838.0
2021-06-30 14:05:00,102.3,102.31,102.25,102.28,53010.0,96.1,96.1094,96.053,96.0812,53010.0
2021-06-30 14:10:00,102.28,102.34,102.25,102.33,36337.0,96.0812,96.1375,96.053,96.1282,36337.0
2021-06-30 14:15:00,102.34,102.39,102.31,102.36,64964.0,96.1375,96.1845,96.1094,96.1563,64964.0
2021-06-30 14:20:00,102.35,102.39,102.34,102.36,113733.0,96.1469,96.1845,96.1375,96.1563,113733.0
2021-06-30 14:25:00,102.36,102.42,102.36,102.4,120687.0,96.1563,96.2127,96.1563,96.1939,120687.0
2021-06-30 14:30:00,102.4,102.41,102.34,102.37,68256.0,96.1939,96.2033,96.1375,96.1657,68256.0
2021-06-30 14:35:00,102.36,102.38,102.34,102.35,66872.0,96.1563,96.1751,96.1375,96.1469,66872.0
2021-06-30 14:40:00,102.36,102.37,102.33,102.34,70645.0,96.1563,96.1657,96.1282,96.1375,70645.0
2021-06-30 14:45:00,102.34,102.4,102.33,102.39,144339.0,96.1375,96.1939,96.1282,96.1845,144339.0
2021-06-30 14:50:00,102.38,102.38,102.3,102.32,80735.0,96.1751,96.1751,96.1,96.1188,80735.0
2021-06-30 14:55:00,102.32,102.39,102.31,102.38,99110.0,96.1188,96.1845,96.1094,96.1751,99110.0
2021-06-30 15:00:00,102.38,102.38,102.34,102.36,142888.0,96.1751,96.1751,96.1375,96.1563,142888.0
2021-06-30 15:05:00,102.36,102.38,102.32,102.35,67374.0,96.1563,96.1751,96.1188,96.1469,67374.0
2021-06-30 15:10:00,102.35,102.39,102.34,102.38,75955.0,96.1469,96.1845,96.1375,96.1751,75955.0
2021-06-30 15:15:00,102.38,102.41,102.35,102.36,108292.0,96.1751,96.2033,96.1469,96.1563,108292.0
2021-06-30 15:20:00,102.36,102.45,102.36,102.44,94512.0,96.1563,96.2409,96.1563,96.2315,94512.0
2021-06-30 15:25:00,102.44,102.47,102.42,102.45,157243.0,96.2315,96.2597,96.2127,96.2409,157243.0
2021-06-30 15:30:00,102.45,102.45,102.38,102.42,157155.0,96.2409,96.2409,96.1751,96.2127,157155.0
2021-06-30 15:35:00,102.42,102.5,102.41,102.47,105559.0,96.2127,96.2879,96.2033,96.2597,105559.0
2021-06-30 15:40:00,102.47,102.48,102.41,102.45,135937.0,96.2597,96.2691,96.2033,96.2409,135937.0
2021-06-30 15:45:00,102.45,102.5,102.43,102.43,193361.0,96.2409,96.2879,96.2221,96.2221,193361.0
2021-06-30 15:50:00,102.44,102.53,102.39,102.52,556845.0,96.2315,96.316,96.1845,96.3066,556845.0
2021-06-30 15:55:00,102.52,102.59,102.42,102.42,1787855.0,96.3066,96.3724,96.2127,96.2127,1787855.0
2021-07-01 09:30:00,103.0,103.19,102.78,102.87,515994.0,96.7575,96.936,96.5509,96.6354,515994.0
2021-07-01 09:35:00,102.86,102.86,102.65,102.76,438134.0,96.626,96.626,96.4288,96.5321,438134.0
2021-07-01 09:40:00,102.76,102.89,102.7,102.87,259625.0,96.5321,96.6542,96.4757,96.6354,259625.0
2021-07-01 09:45:00,102.87,102.91,102.74,102.77,496806.0,96.6354,96.673,96.5133,96.5415,496806.0
2021-07-01 09:50:00,102.77,102.81,102.59,102.8,304774.0,96.5415,96.5791,96.3724,96.5697,304774.0
2021-07-01 09:55:00,102.8,102.85,102.7,102.73,263824.0,96.5697,96.6166,96.4757,96.5039,263824.0
2021-07-01 10:00:00,102.73,102.77,102.63,102.66,193663.0,96.5039,96.5415,96.41,96.4382,193663.0
2021-07-01 10:05:00,102.67,102.9,102.65,102.89,156463.0,96.4475,96.6636,96.4288,96.6542,156463.0
2021-07-01 10:10:00,102.9,102.9,102.8,102.87,132177.0,96.6636,96.6636,96.5697,96.6354,132177.0
2021-07-01 10:15:00,102.87,103.02,102.85,103.02,319114.0,96.6354,96.7763,96.6166,96.7763,319114.0
2021-07-01 10:20:00,103.01,103.02,102.88,102.89,110981.0,96.7669,96.7763,96.6448,96.6542,110981.0
2021-07-01 10:25:00,102.88,102.93,102.77,102.82,121096.0,96.6448,96.6918,96.5415,96.5885,121096.0
2021-07-01 10:30:00,102.82,102.88,102.82,102.86,82644.0,96.5885,96.6448,96.5885,96.626,82644.0
2021-07-01 10:35:00,102.86,102.9,102.79,102.89,103165.0,96.626,96.6636,96.5603,96.6542,103165.0
2021-07-01 10:40:00,102.88,102.99,102.85,102.98,135755.0,96.6448,96.7482,96.6166,96.7388,135755.0
2021-07-01 10:45:00,102.99,103.02,102.96,103.0,78231.0,96.7482,96.7763,96.72,96.7575,78231.0
2021-07-01 10:50:00,103.01,103.09,102.98,103.02,151347.0,96.7669,96.8421,96.7388,96.7763,151347.0
2021-07-01 10:55:00,103.02,103.05,102.94,102.95,91163.0,96.7763,96.8045,96.7012,96.7106,91163.0
2021-07-01 11:00:00,102.95,103.07,102.93,103.06,67475.0,96.7106,96.8233,96.6918,96.8139,67475.0
2021-07-01 11:05:00,103.06,103.14,103.05,103.09,182246.0,96.8139,96.8891,96.8045,96.8421,182246.0
2021-07-01 11:10:00,103.09,103.09,103.0,103.02,71620.0,96.8421,96.8421,96.7575,96.7763,71620.0
2021-07-01 11:15:00,103.01,103.05,102.94,102.95,91768.0,96.7669,96.8045,96.7012,96.7106,91768.0
2021-07-01 11:20:00,102.95,103.01,102.91,102.98,124374.0,96.7106,96.7669,96.673,96.7388,124374.0
2021-07-01 11:25:00,102.98,103.09,102.96,103.09,57114.0,96.7388,96.8421,96.72,96.8421,57114.0
2021-07-01 11:30:00,103.08,103.1,103.0,103.05,118174.0,96.8327,96.8515,96.7575,96.8045,118174.0
2021-07-01 11:35:00,103.05,103.11,103.04,103.09,114553.0,96.8045,96.8609,96.7951,96.8421,114553.0
2021-07-01 11:40:00,103.09,103.09,103.0,103.04,99649.0,96.8421,96.8421,96.7575,96.7951,99649.0
2021-07-01 11:45:00,103.04,103.04,102.96,102.98,57954.0,96.7951,96.7951,96.72,96.7388,57954.0
2021-07-01 11:50:00,102.99,103.03,102.99,102.99,72993.0,96.7482,96.7857,96.7482,96.7482,72993.0
2021-07-01 11:55:00,102.98,103.0,102.89,102.89,83568.0,96.7388,96.7575,96.6542,96.6542,83568.0
2021-07-01 12:00:00,102.89,103.0,102.89,102.99,106132.0,96.6542,96.7575,96.6542,96.7482,106132.0
2021-07-01 12:05:00,102.98,103.0,102.92,102.95,74037.0,96.7388,96.7575,96.6824,96.7106,74037.0
2021-07-01 12:10:00,102.95,102.99,102.9,102.9,68980.0,96.7106,96.7482,96.6636,96.6636,68980.0
2021-07-01 12:15:00,102.91,102.95,102.9,102.94,73427.0,96.673,96.7106,96.6636,96.7012,73427.0
2021-07-01 12:20:00,102.95,102.95,102.87,102.91,73064.0,96.7106,96.7106,96.6354,96.673,73064.0
2021-07-01 12:25:00,102.91,102.94,102.89,102.93,43731.0,96.673,96.7012,96.6542,96.6918,43731.0
2021-07-01 12:30:00,102.92,102.99,102.9,102.98,48676.0,96.6824,96.7482,96.6636,96.7388,48676.0
2021-07-01 12:35:00,102.98,103.02,102.97,102.98,78747.0,96.7388,96.7763,96.7294,96.7388,78747.0
2021-07-01 12:40:00,102.98,103.02,102.98,103.0,66321.0,96.7388,96.7763,96.7388,96.7575,66321.0
2021-07-01 12:45:00,103.0,103.02,102.98,103.0,85086.0,96.7575,96.7763,96.7388,96.7575,85086.0
2021-07-01 12:50:00,102.99,103.04,102.98,102.98,86370.0,96.7482,96.7951,96.7388,96.7388,86370.0
2021-07-01 12:55:00,102.98,103.03,102.98,103.02,77904.0,96.7388,96.7857,96.7388,96.7763,77904.0
2021-07-01 13:00:00,103.01,103.02,102.99,103.02,32027.0,96.7669,96.7763,96.7482,96.7763,32027.0
2021-07-01 13:05:00,103.02,103.04,103.0,103.04,46572.0,96.7763,96.7951,96.7575,96.7951,46572.0
2021-07-01 13:10:00,103.04,103.07,103.02,103.03,51810.0,96.7951,96.8233,96.7763,96.7857,51810.0
2021-07-01 13:15:00,103.02,103.08,103.02,103.07,54248.0,96.7763,96.8327,96.7763,96.8233,54248.0
2021-07-01 13:20:00,103.06,103.06,102.99,103.0,141666.0,96.8139,96.8139,96.7482,96.7575,141666.0
2021-07-01 13:25:00,103.01,103.04,102.99,103.01,54740.0,96.7669,96.7951,96.7482,96.7669,54740.0
2021-07-01 13:30:00,103.01,103.04,102.97,103.04,55997.0,96.7669,96.7951,96.7294,96.7951,55997.0
2021-07-01 13:35:00,103.04,103.06,103.01,103.04,76602.0,96.7951,96.8139,96.7669,96.7951,76602.0
2021-07-01 13:40:00,103.04,103.06,103.0,103.01,42367.0,96.7951,96.8139,96.7575,96.7669,42367.0
2021-07-01 13:45:00,103.01,103.04,103.0,103.02,38919.0,96.7669,96.7951,96.7575,96.7763,38919.0
2021-07-01 13:50:00,103.02,103.05,102.98,103.02,64322.0,96.7763,96.8045,96.7388,96.7763,64322.0
2021-07-01 13:55:00,103.01,103.03,102.98,103.0,36081.0,96.7669,96.7857,96.7388,96.7575,36081.0
2021-07-01 14:00:00,102.99,103.0,102.93,102.94,70209.0,96.7482,96.7575,96.6918,96.7012,70209.0
2021-07-01 14:05:00,102.93,102.93,102.88,102.88,42181.0,96.6918,96.6918,96.6448,96.6448,42181.0
2021-07-01 14:10:00,102.87,102.89,102.86,102.88,40991.0,96.6354,96.6542,96.626,96.6448,40991.0
2021-07-01 14:15:00,102.87,102.9,102.85,102.88,172632.0,96.6354,96.6636,96.6166,96.6448,172632.0
2021-07-01 14:20:00,102.89,102.91,102.84,102.89,80454.0,96.6542,96.673,96.6072,96.6542,80454.0
2021-07-01 14:25:00,102.89,102.95,102.87,102.94,60026.0,96.6542,96.7106,96.6354,96.7012,60026.0
2021-07-01 14:30:00,102.95,102.98,102.91,102.97,93930.0,96.7106,96.7388,96.673,96.7294,93930.0
2021-07-01 14:35:00,102.97,102.99,102.92,102.94,98608.0,96.7294,96.7482,96.6824,96.7012,98608.0
2021-07-01 14:40:00,102.95,102.99,102.94,102.96,120380.0,96.7106,96.7482,96.7012,96.72,120380.0
2021-07-01 14:45:00,102.96,103.0,102.94,102.99,44832.0,96.72,96.7575,96.7012,96.7482,44832.0
2021-07-01 14:50:00,102.98,103.01,102.94,102.98,305257.0,96.7388,96.7669,96.7012,96.7388,305257.0
2021-07-01 14:55:00,102.98,103.03,102.97,103.02,48704.0,96.7388,96.7857,96.7294,96.7763,48704.0
2021-07-01 15:00:00,103.02,103.04,103.0,103.02,58458.0,96.7763,96.7951,96.7575,96.7763,58458.0
2021-07-01 15:05:00,103.03,103.04,102.97,103.03,142248.0,96.7857,96.7951,96.7294,96.7857,142248.0
2021-07-01 15:10:00,103.03,103.09,103.01,103.08,231137.0,96.7857,96.8421,96.7669,96.8327,231137.0
2021-07-01 15:15:00,103.08,103.14,103.07,103.11,214670.0,96.8327,96.8891,96.8233,96.8609,214670.0
2021-07-01 15:20:00,103.11,103.11,103.07,103.1,96890.0,96.8609,96.8609,96.8233,96.8515,96890.0
2021-07-01 15:25:00,103.1,103.12,103.08,103.1,143777.0,96.8515,96.8703,96.8327,96.8515,143777.0
2021-07-01 15:30:00,103.1,103.13,103.05,103.07,202381.0,96.8515,96.8797,96.8045,96.8233,202381.0
2021-07-01 15:35:00,103.07,103.08,103.04,103.06,155707.0,96.8233,96.8327,96.7951,96.8139,155707.0
2021-07-01 15:40:00,103.06,103.09,103.04,103.07,245126.0,96.8139,96.8421,96.7951,96.8233,245126.0
2021-07-01 15:45:00,103.06,103.06,102.99,103.03,248848.0,96.8139,96.8139,96.7482,96.7857,248848.0
2021-07-01 15:50:00,103.03,103.08,103.0,103.03,532383.0,96.7857,96.8327,96.7575,96.7857,532383.0
2021-07-01 15:55:00,103.03,103.11,103.0,103.11,1191866.0,96.7857,96.8609,96.7575,96.8609,1191866.0
2021-07-02 09:30:00,103.15,103.24,102.93,102.93,350006.0,96.8985,96.983,96.6918,96.6918,350006.0
2021-07-02 09:35:00,102.92,102.96,102.7,102.8,255274.0,96.6824,96.72,96.4757,96.5697,255274.0
2021-07-02 09:40:00,102.79,102.87,102.75,102.84,503854.0,96.5603,96.6354,96.5227,96.6072,503854.0
2021-07-02 09:45:00,102.84,102.95,102.81,102.91,186220.0,96.6072,96.7106,96.5791,96.673,186220.0
2021-07-02 09:50:00,102.91,102.98,102.89,102.89,133594.0,96.673,96.7388,96.6542,96.6542,133594.0
2021-07-02 09:55:00,102.89,102.97,102.85,102.96,137199.0,96.6542,96.7294,96.6166,96.72,137199.0
2021-07-02 10:00:00,102.95,103.06,102.88,103.05,105122.0,96.7106,96.8139,96.6448,96.8045,105122.0
2021-07-02 10:05:00,103.06,103.07,102.98,103.01,144307.0,96.8139,96.8233,96.7388,96.7669,144307.0
2021-07-02 10:10:00,103.02,103.02,102.95,102.97,86328.0,96.7763,96.7763,96.7106,96.7294,86328.0
2021-07-02 10:15:00,102.97,103.13,102.97,103.06,81926.0,96.7294,96.8797,96.7294,96.8139,81926.0
2021-07-02 10:20:00,103.06,103.12,102.99,103.09,89712.0,96.8139,96.8703,96.7482,96.8421,89712.0
2021-07-02 10:25:00,103.1,103.14,103.08,103.13,67341.0,96.8515,96.8891,96.8327,96.8797,67341.0
2021-07-02 10:30:00,103.14,103.22,103.13,103.16,111673.0,96.8891,96.9642,96.8797,96.9079,111673.0
2021-07-02 10:35:00,103.17,103.2,103.11,103.14,101243.0,96.9172,96.9454,96.8609,96.8891,101243.0
2021-07-02 10:40:00,103.15,103.23,103.14,103.17,54630.0,96.8985,96.9736,96.8891,96.9172,54630.0
2021-07-02 10:45:00,103.17,103.24,103.17,103.21,64198.0,96.9172,96.983,96.9172,96.9548,64198.0
2021-07-02 10:50:00,103.22,103.25,103.17,103.24,65775.0,96.9642,96.9924,96.9172,96.983,65775.0
2021-07-02 10:55:00,103.23,103.27,103.2,103.27,84704.0,96.9736,97.0112,96.9454,97.0112,84704.0
2021-07-02 11:00:00,103.28,103.28,103.15,103.16,79914.0,97.0206,97.0206,96.8985,96.9079,79914.0
2021-07-02 11:05:00,103.16,103.21,103.16,103.2,72654.0,96.9079,96.9548,96.9079,96.9454,72654.0
2021-07-02 11:10:00,103.2,103.26,103.2,103.25,83412.0,96.9454,97.0018,96.9454,96.9924,83412.0
2021-07-02 11:15:00,103.25,103.26,103.2,103.22,57540.0,96.9924,97.0018,96.9454,96.9642,57540.0
2021-07-02 11:20:00,103.22,103.31,103.22,103.3,36533.0,96.9642,97.0488,96.9642,97.0394,36533.0
2021-07-02 11:25:00,103.31,103.35,103.28,103.34,53307.0,97.0488,97.0863,97.0206,97.0769,53307.0
2021-07-02 11:30:00,103.34,103.35,103.31,103.33,41665.0,97.0769,97.0863,97.0488,97.0675,41665.0
2021-07-02 11:35:00,103.32,103.33,103.24,103.25,75065.0,97.0582,97.0675,96.983,96.9924,75065.0
2021-07-02 11:40:00,103.25,103.28,103.23,103.25,44967.0,96.9924,97.0206,96.9736,96.9924,44967.0
2021-07-02 11:45:00,103.25,103.32,103.24,103.32,57727.0,96.9924,97.0582,96.983,97.0582,57727.0
2021-07-02 11:50:00,103.31,103.31,103.25,103.25,48589.0,97.0488,97.0488,96.9924,96.9924,48589.0
2021-07-02 11:55:00,103.25,103.33,103.25,103.31,86858.0,96.9924,97.0675,96.9924,97.0488,86858.0
2021-07-02 12:00:00,103.31,103.34,103.27,103.33,92735.0,97.0488,97.0769,97.0112,97.0675,92735.0
2021-07-02 12:05:00,103.33,103.36,103.32,103.34,28586.0,97.0675,97.0957,97.0582,97.0769,28586.0
2021-07-02 12:10:00,103.34,103.36,103.24,103.24,39600.0,97.0769,97.0957,96.983,96.983,39600.0
2021-07-02 12:15:00,103.25,103.27,103.22,103.25,46691.0,96.9924,97.0112,96.9642,96.9924,46691.0
2021-07-02 12:20:00,103.24,103.25,103.19,103.2,43987.0,96.983,96.9924,96.936,96.9454,43987.0
2021-07-02 12:25:00,103.21,103.24,103.2,103.22,30601.0,96.9548,96.983,96.9454,96.9642,30601.0
2021-07-02 12:30:00,103.22,103.28,103.18,103.27,109431.0,96.9642,97.0206,96.9266,97.0112,109431.0
2021-07-02 12:35:00,103.28,103.32,103.27,103.32,40529.0,97.0206,97.0582,97.0112,97.0582,40529.0
2021-07-02 12:40:00,103.32,103.41,103.32,103.41,49205.0,97.0582,97.1427,97.0582,97.1427,49205.0
2021-07-02 12:45:00,103.4,103.41,103.36,103.4,90875.0,97.1333,97.1427,97.0957,97.1333,90875.0
2021-07-02 12:50:00,103.4,103.44,103.38,103.42,53476.0,97.1333,97.1709,97.1145,97.1521,53476.0
2021-07-02 12:55:00,103.41,103.42,103.37,103.38,68773.0,97.1427,97.1521,97.1051,97.1145,68773.0
2021-07-02 13:00:00,103.38,103.46,103.36,103.45,80850.0,97.1145,97.1897,97.0957,97.1803,80850.0
2021-07-02 13:05:00,103.45,103.47,103.39,103.4,78485.0,97.1803,97.1991,97.1239,97.1333,78485.0
2021-07-02 13:10:00,103.41,103.41,103.37,103.39,62396.0,97.1427,97.1427,97.1051,97.1239,62396.0
2021-07-02 13:15:00,103.39,103.44,103.39,103.41,81449.0,97.1239,97.1709,97.1239,97.1427,81449.0
2021-07-02 13:20:00,103.41,103.46,103.4,103.42,94292.0,97.1427,97.1897,97.1333,97.1521,94292.0
2021-07-02 13:25:00,103.42,103.45,103.41,103.45,106670.0,97.1521,97.1803,97.1427,97.1803,106670.0
2021-07-02 13:30:00,103.44,103.45,103.34,103.35,133057.0,97.1709,97.1803,97.0769,97.0863,133057.0
2021-07-02 13:35:00,103.35,103.43,103.35,103.41,119956.0,97.0863,97.1615,97.0863,97.1427,119956.0
2021-07-02 13:40:00,103.4,103.46,103.4,103.43,288509.0,97.1333,97.1897,97.1333,97.1615,288509.0
2021-07-02 13:45:00,103.42,103.42,103.37,103.38,54794.0,97.1521,97.1521,97.1051,97.1145,54794.0
2021-07-02 13:50:00,103.39,103.41,103.34,103.35,66611.0,97.1239,97.1427,97.0769,97.0863,66611.0
2021-07-02 13:55:00,103.35,103.38,103.34,103.38,79159.0,97.0863,97.1145,97.0769,97.1145,79159.0
2021-07-02 14:00:00,103.37,103.42,103.36,103.42,54189.0,97.1051,97.1521,97.0957,97.1521,54189.0
2021-07-02 14:05:00,103.43,103.47,103.42,103.44,172704.0,97.1615,97.1991,97.1521,97.1709,172704.0
2021-07-02 14:10:00,103.44,103.45,103.42,103.44,104995.0,97.1709,97.1803,97.1521,97.1709,104995.0
2021-07-02 14:15:00,103.44,103.45,103.4,103.44,142928.0,97.1709,97.1803,97.1333,97.1709,142928.0
2021-07-02 14:20:00,103.43,103.46,103.43,103.45,79873.0,97.1615,97.1897,97.1615,97.1803,79873.0
2021-07-02 14:25:00,103.45,103.46,103.41,103.45,117234.0,97.1803,97.1897,97.1427,97.1803,117234.0
2021-07-02 14:30:00,103.45,103.45,103.4,103.45,87954.0,97.1803,97.1803,97.1333,97.1803,87954.0
2021-07-02 14:35:00,103.44,103.46,103.41,103.42,94251.0,97.1709,97.1897,97.1427,97.1521,94251.0
2021-07-02 14:40:00,103.43,103.46,103.39,103.42,134050.0,97.1615,97.1897,97.1239,97.1521,134050.0
2021-07-02 14:45:00,103.42,103.42,103.35,103.36,80874.0,97.1521,97.1521,97.0863,97.0957,80874.0
2021-07-02 14:50:00,103.36,103.39,103.35,103.36,113943.0,97.0957,97.1239,97.0863,97.0957,113943.0
2021-07-02 14:55:00,103.36,103.38,103.3,103.3,111906.0,97.0957,97.1145,97.0394,97.0394,111906.0
2021-07-02 15:00:00,103.31,103.38,103.3,103.36,77280.0,97.0488,97.1145,97.0394,97.0957,77280.0
2021-07-02 15:05:00,103.37,103.42,103.36,103.39,78538.0,97.1051,97.1521,97.0957,97.1239,78538.0
2021-07-02 15:10:00,103.39,103.43,103.34,103.38,119408.0,97.1239,97.1615,97.0769,97.1145,119408.0
2021-07-02 15:15:00,103.37,103.39,103.34,103.34,94182.0,97.1051,97.1239,97.0769,97.0769,94182.0
2021-07-02 15:20:00,103.35,103.36,103.33,103.34,80784.0,97.0863,97.0957,97.0675,97.0769,80784.0
2021-07-02 15:25:00,103.33,103.36,103.32,103.34,87010.0,97.0675,97.0957,97.0582,97.0769,87010.0
2021-07-02 15:30:00,103.34,103.34,103.3,103.3,107467.0,97.0769,97.0769,97.0394,97.0394,107467.0
2021-07-02 15:35:00,103.31,103.31,103.26,103.31,274449.0,97.0488,97.0488,97.0018,97.0488,274449.0
2021-07-02 15:40:00,103.3,103.32,103.26,103.3,171091.0,97.0394,97.0582,97.0018,97.0394,171091.0
2021-07-02 15:45:00,103.3,103.33,103.29,103.3,262378.0,97.0394,97.0675,97.03,97.0394,262378.0
2021-07-02 15:50:00,103.31,103.41,103.3,103.34,351332.0,97.0488,97.1427,97.0394,97.0769,351332.0
2021-07-02 15:55:00,103.33,103.34,103.23,103.29,422574.0,97.0675,97.0769,96.9736,97.03,422574.0
2021-07-06 09:30:00,103.03,103.19,102.73,102.75,257839.0,96.7857,96.936,96.5039,96.5227,257839.0
2021-07-06 09:35:00,102.74,102.78,102.63,102.71,160775.0,96.5133,96.5509,96.41,96.4851,160775.0
2021-07-06 09:40:00,102.71,102.71,102.56,102.57,169688.0,96.4851,96.4851,96.3442,96.3536,169688.0
2021-07-06 09:45:00,102.58,102.72,102.54,102.65,249105.0,96.363,96.4945,96.3254,96.4288,249105.0
2021-07-06 09:50:00,102.64,102.64,102.47,102.47,184971.0,96.4194,96.4194,96.2597,96.2597,184971.0
2021-07-06 09:55:00,102.46,102.49,102.39,102.4,144065.0,96.2503,96.2785,96.1845,96.1939,144065.0
2021-07-06 10:00:00,102.4,102.41,101.97,102.04,507677.0,96.1939,96.2033,95.79,95.8557,507677.0
2021-07-06 10:05:00,102.03,102.04,101.85,101.88,293988.0,95.8463,95.8557,95.6772,95.7054,293988.0
2021-07-06 10:10:00,101.88,101.93,101.81,101.82,162888.0,95.7054,95.7524,95.6397,95.6491,162888.0
2021-07-06 10:15:00,101.81,101.86,101.68,101.8,324122.0,95.6397,95.6866,95.5175,95.6303,324122.0
2021-07-06 10:20:00,101.81,101.81,101.63,101.71,197238.0,95.6397,95.6397,95.4706,95.5457,197238.0
2021-07-06 10:25:00,101.7,101.79,101.66,101.73,188156.0,95.5363,95.6209,95.4988,95.5645,188156.0
2021-07-06 10:30:00,101.72,101.72,101.54,101.57,177337.0,95.5551,95.5551,95.386,95.4142,177337.0
2021-07-06 10:35:00,101.57,101.73,101.53,101.68,287988.0,95.4142,95.5645,95.3766,95.5175,287988.0
2021-07-06 10:40:00,101.68,101.69,101.51,101.59,161072.0,95.5175,95.5269,95.3579,95.433,161072.0
2021-07-06 10:45:00,101.59,101.59,101.46,101.48,161188.0,95.433,95.433,95.3109,95.3297,161188.0
2021-07-06 10:50:00,101.49,101.5,101.4,101.48,104273.0,95.3391,95.3485,95.2545,95.3297,104273.0
2021-07-06 10:55:00,101.47,101.47,101.34,101.37,128064.0,95.3203,95.3203,95.1982,95.2263,128064.0
2021-07-06 11:00:00,101.37,101.43,101.21,101.21,335372.0,95.2263,95.2827,95.076,95.076,335372.0
2021-07-06 11:05:00,101.21,101.35,101.18,101.33,150352.0,95.076,95.2075,95.0479,95.1888,150352.0
2021-07-06 11:10:00,101.33,101.38,101.26,101.37,93881.0,95.1888,95.2357,95.123,95.2263,93881.0
2021-07-06 11:15:00,101.37,101.44,101.29,101.35,229091.0,95.2263,95.2921,95.1512,95.2075,229091.0
2021-07-06 11:20:00,101.35,101.37,101.25,101.27,216853.0,95.2075,95.2263,95.1136,95.1324,216853.0
2021-07-06 11:25:00,101.27,101.46,101.22,101.46,182710.0,95.1324,95.3109,95.0854,95.3109,182710.0
2021-07-06 11:30:00,101.45,101.55,101.42,101.54,106161.0,95.3015,95.3954,95.2733,95.386,106161.0
2021-07-06 11:35:00,101.55,101.62,101.53,101.61,93369.0,95.3954,95.4612,95.3766,95.4518,93369.0
2021-07-06 11:40:00,101.61,101.71,101.61,101.68,86463.0,95.4518,95.5457,95.4518,95.5175,86463.0
2021-07-06 11:45:00,101.69,101.74,101.62,101.73,128968.0,95.5269,95.5739,95.4612,95.5645,128968.0
2021-07-06 11:50:00,101.73,101.73,101.61,101.65,122232.0,95.5645,95.5645,95.4518,95.4894,122232.0
2021-07-06 11:55:00,101.65,101.7,101.63,101.69,133578.0,95.4894,95.5363,95.4706,95.5269,133578.0
2021-07-06 12:00:00,101.68,101.68,101.55,101.6,91780.0,95.5175,95.5175,95.3954,95.4424,91780.0
2021-07-06 12:05:00,101.6,101.65,101.58,101.59,119186.0,95.4424,95.4894,95.4236,95.433,119186.0
2021-07-06 12:10:00,101.59,101.76,101.59,101.75,129584.0,95.433,95.5927,95.433,95.5833,129584.0
2021-07-06 12:15:00,101.75,101.87,101.74,101.87,160720.0,95.5833,95.696,95.5739,95.696,160720.0
2021-07-06 12:20:00,101.86,101.88,101.79,101.83,260374.0,95.6866,95.7054,95.6209,95.6585,260374.0
2021-07-06 12:25:00,101.83,101.83,101.71,101.8,71896.0,95.6585,95.6585,95.5457,95.6303,71896.0
2021-07-06 12:30:00,101.8,101.8,101.69,101.73,83933.0,95.6303,95.6303,95.5269,95.5645,83933.0
2021-07-06 12:35:00,101.73,101.8,101.72,101.78,52098.0,95.5645,95.6303,95.5551,95.6115,52098.0
2021-07-06 12:40:00,101.77,101.78,101.71,101.72,57925.0,95.6021,95.6115,95.5457,95.5551,57925.0
2021-07-06 12:45:00,101.73,101.76,101.66,101.74,60080.0,95.5645,95.5927,95.4988,95.5739,60080.0
2021-07-06 12:50:00,101.75,101.79,101.73,101.78,56951.0,95.5833,95.6209,95.5645,95.6115,56951.0
2021-07-06 12:55:00,101.78,101.81,101.73,101.81,161829.0,95.6115,95.6397,95.5645,95.6397,161829.0
2021-07-06 13:00:00,101.81,101.87,101.8,101.85,55372.0,95.6397,95.696,95.6303,95.6772,55372.0
2021-07-06 13:05:00,101.85,101.88,101.81,101.88,63950.0,95.6772,95.7054,95.6397,95.7054,63950.0
2021-07-06 13:10:00,101.88,101.88,101.82,101.88,27779.0,95.7054,95.7054,95.6491,95.7054,27779.0
2021-07-06 13:15:00,101.87,101.95,101.86,101.91,51536.0,95.696,95.7712,95.6866,95.7336,51536.0
2021-07-06 13:20:00,101.91,101.96,101.9,101.94,38572.0,95.7336,95.7806,95.7242,95.7618,38572.0
2021-07-06 13:25:00,101.94,101.96,101.87,101.9,43438.0,95.7618,95.7806,95.696,95.7242,43438.0
2021-07-06 13:30:00,101.9,101.93,101.87,101.92,40056.0,95.7242,95.7524,95.696,95.743,40056.0
2021-07-06 13:35:00,101.92,101.96,101.9,101.94,83627.0,95.743,95.7806,95.7242,95.7618,83627.0
2021-07-06 13:40:00,101.94,102.0,101.92,101.98,78122.0,95.7618,95.8182,95.743,95.7994,78122.0
2021-07-06 13:45:00,101.98,102.0,101.94,101.99,68367.0,95.7994,95.8182,95.7618,95.8088,68367.0
2021-07-06 13:50:00,101.98,102.08,101.98,102.06,44934.0,95.7994,95.8933,95.7994,95.8745,44934.0
2021-07-06 13:55:00,102.07,102.11,102.05,102.08,49868.0,95.8839,95.9215,95.8651,95.8933,49868.0
2021-07-06 14:00:00,102.08,102.15,102.08,102.14,35137.0,95.8933,95.9591,95.8933,95.9497,35137.0
2021-07-06 14:05:00,102.13,102.15,102.1,102.15,44320.0,95.9403,95.9591,95.9121,95.9591,44320.0
2021-07-06 14:10:00,102.15,102.15,102.04,102.05,50997.0,95.9591,95.9591,95.8557,95.8651,50997.0
2021-07-06 14:15:00,102.06,102.12,102.05,102.12,128651.0,95.8745,95.9309,95.8651,95.9309,128651.0
2021-07-06 14:20:00,102.13,102.16,102.11,102.14,57322.0,95.9403,95.9685,95.9215,95.9497,57322.0
2021-07-06 14:25:00,102.14,102.19,102.13,102.18,71840.0,95.9497,95.9966,95.9403,95.9872,71840.0
2021-07-06 14:30:00,102.18,102.22,102.16,102.22,43880.0,95.9872,96.0248,95.9685,96.0248,43880.0
2021-07-06 14:35:00,102.21,102.22,102.16,102.19,79596.0,96.0154,96.0248,95.9685,95.9966,79596.0
2021-07-06 14:40:00,102.18,102.2,102.15,102.17,56078.0,95.9872,96.006,95.9591,95.9779,56078.0
2021-07-06 14:45:00,102.17,102.21,102.16,102.19,35944.0,95.9779,96.0154,95.9685,95.9966,35944.0
2021-07-06 14:50:00,102.19,102.21,102.11,102.14,37393.0,95.9966,96.0154,95.9215,95.9497,37393.0
2021-07-06 14:55:00,102.14,102.17,102.12,102.14,61320.0,95.9497,95.9779,95.9309,95.9497,61320.0
2021-07-06 15:00:00,102.14,102.19,102.13,102.18,25196.0,95.9497,95.9966,95.9403,95.9872,25196.0
2021-07-06 15:05:00,102.17,102.25,102.14,102.25,83148.0,95.9779,96.053,95.9497,96.053,83148.0
2021-07-06 15:10:00,102.24,102.3,102.24,102.24,179029.0,96.0436,96.1,96.0436,96.0436,179029.0
2021-07-06 15:15:00,102.25,102.26,102.21,102.22,204913.0,96.053,96.0624,96.0154,96.0248,204913.0
2021-07-06 15:20:00,102.22,102.23,102.17,102.23,198872.0,96.0248,96.0342,95.9779,96.0342,198872.0
2021-07-06 15:25:00,102.23,102.28,102.22,102.25,125181.0,96.0342,96.0812,96.0248,96.053,125181.0
2021-07-06 15:30:00,102.25,102.28,102.18,102.2,114885.0,96.053,96.0812,95.9872,96.006,114885.0
2021-07-06 15:35:00,102.2,102.32,102.19,102.31,101468.0,96.006,96.1188,95.9966,96.1094,101468.0
2021-07-06 15:40:00,102.31,102.33,102.26,102.31,104773.0,96.1094,96.1282,96.0624,96.1094,104773.0
2021-07-06 15:45:00,102.31,102.41,102.28,102.4,185102.0,96.1094,96.2033,96.0812,96.1939,185102.0
2021-07-06 15:50:00,102.4,102.45,102.31,102.32,337343.0,96.1939,96.2409,96.1094,96.1188,337343.0
2021-07-06 15:55:00,102.32,102.33,102.28,102.3,565342.0,96.1188,96.1282,96.0812,96.1,565342.0
2021-07-07 09:30:00,102.07,102.63,101.97,102.62,316793.0,95.8839,96.41,95.79,96.4006,316793.0
2021-07-07 09:35:00,102.62,102.81,102.62,102.7,222814.0,96.4006,96.5791,96.4006,96.4757,222814.0
2021-07-07 09:40:00,102.69,102.76,102.47,102.57,323845.0,96.4663,96.5321,96.2597,96.3536,323845.0
2021-07-07 09:45:00,102.58,102.8,102.58,102.68,253960.0,96.363,96.5697,96.363,96.4569,253960.0
2021-07-07 09:50:00,102.68,102.69,102.53,102.53,163748.0,96.4569,96.4663,96.316,96.316,163748.0
2021-07-07 09:55:00,102.56,102.66,102.49,102.63,158432.0,96.3442,96.4382,96.2785,96.41,158432.0
2021-07-07 10:00:00,102.63,102.65,102.42,102.42,147951.0,96.41,96.4288,96.2127,96.2127,147951.0
2021-07-07 10:05:00,102.42,102.58,102.42,102.53,195094.0,96.2127,96.363,96.2127,96.316,195094.0
2021-07-07 10:10:00,102.54,102.6,102.48,102.53,307199.0,96.3254,96.3818,96.2691,96.316,307199.0
2021-07-07 10:15:00,102.54,102.57,102.45,102.5,294063.0,96.3254,96.3536,96.2409,96.2879,294063.0
2021-07-07 10:20:00,102.49,102.53,102.37,102.47,218810.0,96.2785,96.316,96.1657,96.2597,218810.0
2021-07-07 10:25:00,102.48,102.51,102.29,102.32,178138.0,96.2691,96.2972,96.0906,96.1188,178138.0
2021-07-07 10:30:00,102.32,102.37,102.27,102.3,193196.0,96.1188,96.1657,96.0718,96.1,193196.0
2021-07-07 10:35:00,102.3,102.48,102.29,102.39,119417.0,96.1,96.2691,96.0906,96.1845,119417.0
2021-07-07 10:40:00,102.37,102.47,102.32,102.37,117159.0,96.1657,96.2597,96.1188,96.1657,117159.0
2021-07-07 10:45:00,102.36,102.64,102.31,102.59,248327.0,96.1563,96.4194,96.1094,96.3724,248327.0
2021-07-07 10:50:00,102.59,102.6,102.51,102.57,156244.0,96.3724,96.3818,96.2972,96.3536,156244.0
2021-07-07 10:55:00,102.57,102.63,102.53,102.57,127303.0,96.3536,96.41,96.316,96.3536,127303.0
2021-07-07 11:00:00,102.57,102.73,102.57,102.71,165180.0,96.3536,96.5039,96.3536,96.4851,165180.0
2021-07-07 11:05:00,102.7,102.88,102.7,102.81,260024.0,96.4757,96.6448,96.4757,96.5791,260024.0
2021-07-07 11:10:00,102.81,102.96,102.79,102.94,188349.0,96.5791,96.72,96.5603,96.7012,188349.0
2021-07-07 11:15:00,102.94,103.04,102.92,103.0,164072.0,96.7012,96.7951,96.6824,96.7575,164072.0
2021-07-07 11:20:00,103.0,103.19,103.0,103.13,193447.0,96.7575,96.936,96.7575,96.8797,193447.0
2021-07-07 11:25:00,103.14,103.23,103.13,103.22,158034.0,96.8891,96.9736,96.8797,96.9642,158034.0
2021-07-07 11:30:00,103.23,103.32,103.23,103.3,99281.0,96.9736,97.0582,96.9736,97.0394,99281.0
2021-07-07 11:35:00,103.3,103.41,103.28,103.36,87187.0,97.0394,97.1427,97.0206,97.0957,87187.0
2021-07-07 11:40:00,103.36,103.42,103.27,103.27,99440.0,97.0957,97.1521,97.0112,97.0112,99440.0
2021-07-07 11:45:00,103.28,103.3,103.15,103.21,158774.0,97.0206,97.0394,96.8985,96.9548,158774.0
2021-07-07 11:50:00,103.21,103.23,103.07,103.1,91145.0,96.9548,96.9736,96.8233,96.8515,91145.0
2021-07-07 11:55:00,103.1,103.11,102.95,103.08,172982.0,96.8515,96.8609,96.7106,96.8327,172982.0
2021-07-07 12:00:00,103.08,103.15,103.06,103.15,72869.0,96.8327,96.8985,96.8139,96.8985,72869.0
2021-07-07 12:05:00,103.15,103.17,103.09,103.16,72181.0,96.8985,96.9172,96.8421,96.9079,72181.0
2021-07-07 12:10:00,103.15,103.22,103.11,103.21,53407.0,96.8985,96.9642,96.8609,96.9548,53407.0
2021-07-07 12:15:00,103.22,103.22,103.13,103.2,42262.0,96.9642,96.9642,96.8797,96.9454,42262.0
2021-07-07 12:20:00,103.22,103.26,103.12,103.17,180272.0,96.9642,97.0018,96.8703,96.9172,180272.0
2021-07-07 12:25:00,103.18,103.19,103.12,103.14,190700.0,96.9266,96.936,96.8703,96.8891,190700.0
2021-07-07 12:30:00,103.15,103.25,103.14,103.24,73403.0,96.8985,96.9924,96.8891,96.983,73403.0
2021-07-07 12:35:00,103.24,103.24,103.13,103.15,62929.0,96.983,96.983,96.8797,96.8985,62929.0
2021-07-07 12:40:00,103.15,103.16,103.01,103.01,72325.0,96.8985,96.9079,96.7669,96.7669,72325.0
2021-07-07 12:45:00,103.01,103.04,102.94,103.04,107261.0,96.7669,96.7951,96.7012,96.7951,107261.0
2021-07-07 12:50:00,103.04,103.09,103.03,103.07,123485.0,96.7951,96.8421,96.7857,96.8233,123485.0
2021-07-07 12:55:00,103.07,103.09,103.0,103.06,92742.0,96.8233,96.8421,96.7575,96.8139,92742.0
2021-07-07 13:00:00,103.06,103.1,103.03,103.07,120786.0,96.8139,96.8515,96.7857,96.8233,120786.0
2021-07-07 13:05:00,103.07,103.1,103.04,103.06,68317.0,96.8233,96.8515,96.7951,96.8139,68317.0
2021-07-07 13:10:00,103.05,103.09,103.0,103.07,72539.0,96.8045,96.8421,96.7575,96.8233,72539.0
2021-07-07 13:15:00,103.07,103.08,103.02,103.07,44970.0,96.8233,96.8327,96.7763,96.8233,44970.0
2021-07-07 13:20:00,103.06,103.06,102.97,102.99,43020.0,96.8139,96.8139,96.7294,96.7482,43020.0
2021-07-07 13:25:00,103.0,103.03,102.97,103.01,53004.0,96.7575,96.7857,96.7294,96.7669,53004.0
2021-07-07 13:30:00,103.02,103.04,102.99,103.02,56898.0,96.7763,96.7951,96.7482,96.7763,56898.0
2021-07-07 13:35:00,103.02,103.08,102.99,103.08,41572.0,96.7763,96.8327,96.7482,96.8327,41572.0
2021-07-07 13:40:00,103.08,103.11,103.05,103.09,101052.0,96.8327,96.8609,96.8045,96.8421,101052.0
2021-07-07 13:45:00,103.09,103.18,103.07,103.18,61331.0,96.8421,96.9266,96.8233,96.9266,61331.0
2021-07-07 13:50:00,103.18,103.19,103.13,103.15,39552.0,96.9266,96.936,96.8797,96.8985,39552.0
2021-07-07 13:55:00,103.15,103.18,103.04,103.05,84834.0,96.8985,96.9266,96.7951,96.8045,84834.0
2021-07-07 14:00:00,103.05,103.24,103.04,103.21,187350.0,96.8045,96.983,96.7951,96.9548,187350.0
2021-07-07 14:05:00,103.22,103.22,103.13,103.22,60179.0,96.9642,96.9642,96.8797,96.9642,60179.0
2021-07-07 14:10:00,103.21,103.22,103.15,103.16,113222.0,96.9548,96.9642,96.8985,96.9079,113222.0
2021-07-07 14:15:00,103.16,103.21,103.08,103.21,140186.0,96.9079,96.9548,96.8327,96.9548,140186.0
2021-07-07 14:20:00,103.2,103.21,103.06,103.1,148021.0,96.9454,96.9548,96.8139,96.8515,148021.0
2021-07-07 14:25:00,103.1,103.15,103.07,103.09,113884.0,96.8515,96.8985,96.8233,96.8421,113884.0
2021-07-07 14:30:00,103.09,103.12,103.06,103.09,46053.0,96.8421,96.8703,96.8139,96.8421,46053.0
2021-07-07 14:35:00,103.09,103.11,103.03,103.05,146728.0,96.8421,96.8609,96.7857,96.8045,146728.0
2021-07-07 14:40:00,103.05,103.1,103.03,103.09,201260.0,96.8045,96.8515,96.7857,96.8421,201260.0
2021-07-07 14:45:00,103.09,103.17,103.05,103.17,61019.0,96.8421,96.9172,96.8045,96.9172,61019.0
2021-07-07 14:50:00,103.15,103.18,103.12,103.13,84474.0,96.8985,96.9266,96.8703,96.8797,84474.0
2021-07-07 14:55:00,103.14,103.2,103.13,103.18,52182.0,96.8891,96.9454,96.8797,96.9266,52182.0
2021-07-07 15:00:00,103.19,103.25,103.18,103.25,51390.0,96.936,96.9924,96.9266,96.9924,51390.0
2021-07-07 15:05:00,103.24,103.28,103.22,103.27,90768.0,96.983,97.0206,96.9642,97.0112,90768.0
2021-07-07 15:10:00,103.28,103.34,103.27,103.34,127049.0,97.0206,97.0769,97.0112,97.0769,127049.0
2021-07-07 15:15:00,103.34,103.36,103.29,103.31,153696.0,97.0769,97.0957,97.03,97.0488,153696.0
2021-07-07 15:20:00,103.31,103.37,103.29,103.33,112455.0,97.0488,97.1051,97.03,97.0675,112455.0
2021-07-07 15:25:00,103.33,103.36,103.3,103.35,79646.0,97.0675,97.0957,97.0394,97.0863,79646.0
2021-07-07 15:30:00,103.35,103.42,103.3,103.42,174606.0,97.0863,97.1521,97.0394,97.1521,174606.0
2021-07-07 15:35:00,103.42,103.42,103.3,103.37,172320.0,97.1521,97.1521,97.0394,97.1051,172320.0
2021-07-07 15:40:00,103.37,103.4,103.31,103.38,136815.0,97.1051,97.1333,97.0488,97.1145,136815.0
2021-07-07 15:45:00,103.38,103.41,103.33,103.35,356482.0,97.1145,97.1427,97.0675,97.0863,356482.0
2021-07-07 15:50:00,103.36,103.47,103.36,103.45,861024.0,97.0957,97.1991,97.0957,97.1803,861024.0
2021-07-07 15:55:00,103.45,103.45,103.31,103.36,1328740.0,97.1803,97.1803,97.0488,97.0957,1328740.0
2021-07-08 09:30:00,101.57,101.95,101.57,101.86,1054746.0,95.4142,95.7712,95.4142,95.6866,1054746.0
2021-07-08 09:35:00,101.86,101.87,101.46,101.65,507628.0,95.6866,95.696,95.3109,95.4894,507628.0
2021-07-08 09:40:00,101.66,101.68,101.33,101.43,447859.0,95.4988,95.5175,95.1888,95.2827,447859.0
2021-07-08 09:45:00,101.43,101.66,101.27,101.64,503315.0,95.2827,95.4988,95.1324,95.48,503315.0
2021-07-08 09:50:00,101.65,101.69,101.49,101.68,713704.0,95.4894,95.5269,95.3391,95.5175,713704.0
2021-07-08 09:55:00,101.68,101.73,101.54,101.63,266405.0,95.5175,95.5645,95.386,95.4706,266405.0
2021-07-08 10:00:00,101.63,101.63,101.26,101.39,373394.0,95.4706,95.4706,95.123,95.2451,373394.0
2021-07-08 10:05:00,101.38,101.54,101.28,101.39,218858.0,95.2357,95.386,95.1418,95.2451,218858.0
2021-07-08 10:10:00,101.37,101.5,101.33,101.35,198336.0,95.2263,95.3485,95.1888,95.2075,198336.0
2021-07-08 10:15:00,101.35,101.39,101.16,101.21,272839.0,95.2075,95.2451,95.0291,95.076,272839.0
2021-07-08 10:20:00,101.21,101.23,101.1,101.19,203619.0,95.076,95.0948,94.9727,95.0572,203619.0
2021-07-08 10:25:00,101.2,101.4,101.03,101.4,257430.0,95.0666,95.2545,94.9069,95.2545,257430.0
2021-07-08 10:30:00,101.39,101.44,101.22,101.29,202753.0,95.2451,95.2921,95.0854,95.1512,202753.0
2021-07-08 10:35:00,101.29,101.43,101.27,101.4,180394.0,95.1512,95.2827,95.1324,95.2545,180394.0
2021-07-08 10:40:00,101.4,101.63,101.3,101.62,146940.0,95.2545,95.4706,95.1606,95.4612,146940.0
2021-07-08 10:45:00,101.61,101.62,101.41,101.44,116960.0,95.4518,95.4612,95.2639,95.2921,116960.0
2021-07-08 10:50:00,101.45,101.64,101.39,101.59,117291.0,95.3015,95.48,95.2451,95.433,117291.0
2021-07-08 10:55:00,101.58,101.58,101.3,101.32,263851.0,95.4236,95.4236,95.1606,95.1794,263851.0
2021-07-08 11:00:00,101.33,101.53,101.31,101.48,287672.0,95.1888,95.3766,95.17,95.3297,287672.0
2021-07-08 11:05:00,101.49,101.76,101.49,101.73,309852.0,95.3391,95.5927,95.3391,95.5645,309852.0
2021-07-08 11:10:00,101.73,101.82,101.73,101.8,70352.0,95.5645,95.6491,95.5645,95.6303,70352.0
2021-07-08 11:15:00,101.79,101.97,101.71,101.95,340987.0,95.6209,95.79,95.5457,95.7712,340987.0
2021-07-08 11:20:00,101.96,102.06,101.95,101.98,86404.0,95.7806,95.8745,95.7712,95.7994,86404.0
2021-07-08 11:25:00,101.98,102.1,101.95,102.07,157697.0,95.7994,95.9121,95.7712,95.8839,157697.0
2021-07-08 11:30:00,102.06,102.14,102.02,102.14,164689.0,95.8745,95.9497,95.8369,95.9497,164689.0
2021-07-08 11:35:00,102.15,102.21,102.06,102.21,256451.0,95.9591,96.0154,95.8745,96.0154,256451.0
2021-07-08 11:40:00,102.21,102.29,102.18,102.2,52175.0,96.0154,96.0906,95.9872,96.006,52175.0
2021-07-08 11:45:00,102.19,102.33,102.19,102.31,57371.0,95.9966,96.1282,95.9966,96.1094,57371.0
2021-07-08 11:50:00,102.3,102.36,102.23,102.28,164108.0,96.1,96.1563,96.0342,96.0812,164108.0
2021-07-08 11:55:00,102.28,102.29,102.22,102.27,112788.0,96.0812,96.0906,96.0248,96.0718,112788.0
2021-07-08 12:00:00,102.27,102.38,102.26,102.38,89353.0,96.0718,96.1751,96.0624,96.1751,89353.0
2021-07-08 12:05:00,102.37,102.44,102.33,102.42,65143.0,96.1657,96.2315,96.1282,96.2127,65143.0
2021-07-08 12:10:00,102.42,102.43,102.29,102.32,52602.0,96.2127,96.2221,96.0906,96.1188,52602.0
2021-07-08 12:15:00,102.32,102.39,102.28,102.33,91382.0,96.1188,96.1845,96.0812,96.1282,91382.0
2021-07-08 12:20:00,102.33,102.33,102.16,102.17,126583.0,96.1282,96.1282,95.9685,95.9779,126583.0
2021-07-08 12:25:00,102.17,102.34,102.16,102.31,65236.0,95.9779,96.1375,95.9685,96.1094,65236.0
2021-07-08 12:30:00,102.31,102.42,102.28,102.34,98733.0,96.1094,96.2127,96.0812,96.1375,98733.0
2021-07-08 12:35:00,102.33,102.41,102.32,102.4,67890.0,96.1282,96.2033,96.1188,96.1939,67890.0
2021-07-08 12:40:00,102.39,102.47,102.37,102.45,112523.0,96.1845,96.2597,96.1657,96.2409,112523.0
2021-07-08 12:45:00,102.45,102.53,102.44,102.52,384604.0,96.2409,96.316,96.2315,96.3066,384604.0
2021-07-08 12:50:00,102.51,102.52,102.45,102.46,71840.0,96.2972,96.3066,96.2409,96.2503,71840.0
2021-07-08 12:55:00,102.47,102.52,102.44,102.47,55734.0,96.2597,96.3066,96.2315,96.2597,55734.0
2021-07-08 13:00:00,102.46,102.47,102.29,102.29,36879.0,96.2503,96.2597,96.0906,96.0906,36879.0
2021-07-08 13:05:00,102.3,102.33,102.24,102.27,205951.0,96.1,96.1282,96.0436,96.0718,205951.0
2021-07-08 13:10:00,102.27,102.27,102.1,102.12,138433.0,96.0718,96.0718,95.9121,95.9309,138433.0
2021-07-08 13:15:00,102.13,102.22,102.11,102.2,69472.0,95.9403,96.0248,95.9215,96.006,69472.0
2021-07-08 13:20:00,102.19,102.19,102.0,102.02,107035.0,95.9966,95.9966,95.8182,95.8369,107035.0
2021-07-08 13:25:00,102.02,102.13,102.01,102.13,94893.0,95.8369,95.9403,95.8275,95.9403,94893.0
2021-07-08 13:30:00,102.13,102.13,101.98,102.02,48764.0,95.9403,95.9403,95.7994,95.8369,48764.0
2021-07-08 13:35:00,102.03,102.08,101.98,102.06,79924.0,95.8463,95.8933,95.7994,95.8745,79924.0
2021-07-08 13:40:00,102.06,102.08,102.01,102.05,84792.0,95.8745,95.8933,95.8275,95.8651,84792.0
2021-07-08 13:45:00,102.04,102.05,101.91,101.91,55942.0,95.8557,95.8651,95.7336,95.7336,55942.0
2021-07-08 13:50:00,101.92,101.93,101.84,101.87,267272.0,95.743,95.7524,95.6679,95.696,267272.0
2021-07-08 13:55:00,101.86,101.87,101.78,101.81,106364.0,95.6866,95.696,95.6115,95.6397,106364.0
2021-07-08 14:00:00,101.81,101.82,101.7,101.72,97071.0,95.6397,95.6491,95.5363,95.5551,97071.0
2021-07-08 14:05:00,101.72,101.74,101.62,101.64,57595.0,95.5551,95.5739,95.4612,95.48,57595.0
2021-07-08 14:10:00,101.64,101.75,101.63,101.74,221165.0,95.48,95.5833,95.4706,95.5739,221165.0
2021-07-08 14:15:00,101.74,101.79,101.57,101.58,69533.0,95.5739,95.6209,95.4142,95.4236,69533.0
2021-07-08 14:20:00,101.58,101.64,101.54,101.58,77722.0,95.4236,95.48,95.386,95.4236,77722.0
2021-07-08 14:25:00,101.58,101.59,101.48,101.52,145743.0,95.4236,95.433,95.3297,95.3672,145743.0
2021-07-08 14:30:00,101.52,101.56,101.45,101.56,120587.0,95.3672,95.4048,95.3015,95.4048,120587.0
2021-07-08 14:35:00,101.55,101.58,101.51,101.52,75624.0,95.3954,95.4236,95.3579,95.3672,75624.0
2021-07-08 14:40:00,101.52,101.54,101.48,101.49,113534.0,95.3672,95.386,95.3297,95.3391,113534.0
2021-07-08 14:45:00,101.5,101.52,101.44,101.48,142135.0,95.3485,95.3672,95.2921,95.3297,142135.0
2021-07-08 14:50:00,101.49,101.57,101.48,101.52,66341.0,95.3391,95.4142,95.3297,95.3672,66341.0
2021-07-08 14:55:00,101.52,101.63,101.51,101.57,85449.0,95.3672,95.4706,95.3579,95.4142,85449.0
2021-07-08 15:00:00,101.56,101.65,101.55,101.61,63051.0,95.4048,95.4894,95.3954,95.4518,63051.0
2021-07-08 15:05:00,101.61,101.65,101.54,101.55,87167.0,95.4518,95.4894,95.386,95.3954,87167.0
2021-07-08 15:10:00,101.55,101.58,101.49,101.5,756914.0,95.3954,95.4236,95.3391,95.3485,756914.0
2021-07-08 15:15:00,101.5,101.54,101.44,101.54,114509.0,95.3485,95.386,95.2921,95.386,114509.0
2021-07-08 15:20:00,101.54,101.66,101.51,101.63,188621.0,95.386,95.4988,95.3579,95.4706,188621.0
2021-07-08 15:25:00,101.63,101.65,101.57,101.62,77466.0,95.4706,95.4894,95.4142,95.4612,77466.0
2021-07-08 15:30:00,101.62,101.92,101.61,101.82,435932.0,95.4612,95.743,95.4518,95.6491,435932.0
2021-07-08 15:35:00,101.83,101.89,101.75,101.77,212392.0,95.6585,95.7148,95.5833,95.6021,212392.0
2021-07-08 15:40:00,101.78,101.79,101.61,101.66,360060.0,95.6115,95.6209,95.4518,95.4988,360060.0
2021-07-08 15:45:00,101.66,101.68,101.55,101.6,456372.0,95.4988,95.5175,95.3954,95.4424,456372.0
2021-07-08 15:50:00,101.59,101.78,101.52,101.72,444388.0,95.433,95.6115,95.3672,95.5551,444388.0
2021-07-08 15:55:00,101.72,101.89,101.7,101.88,879590.0,95.5551,95.7148,95.5363,95.7054,879590.0
2021-07-09 09:30:00,103.06,103.11,102.87,102.94,722947.0,96.8139,96.8609,96.6354,96.7012,722947.0
2021-07-09 09:35:00,102.93,103.21,102.89,103.14,431261.0,96.6918,96.9548,96.6542,96.8891,431261.0
2021-07-09 09:40:00,103.15,103.3,103.12,103.25,377039.0,96.8985,97.0394,96.8703,96.9924,377039.0
2021-07-09 09:45:00,103.26,103.29,103.06,103.13,364945.0,97.0018,97.03,96.8139,96.8797,364945.0
2021-07-09 09:50:00,103.14,103.29,103.14,103.27,247685.0,96.8891,97.03,96.8891,97.0112,247685.0
2021-07-09 09:55:00,103.27,103.46,103.27,103.35,365458.0,97.0112,97.1897,97.0112,97.0863,365458.0
2021-07-09 10:00:00,103.35,103.58,103.34,103.52,329683.0,97.0863,97.3024,97.0769,97.246,329683.0
2021-07-09 10:05:00,103.52,103.59,103.46,103.46,178650.0,97.246,97.3118,97.1897,97.1897,178650.0
2021-07-09 10:10:00,103.47,103.58,103.41,103.56,204222.0,97.1991,97.3024,97.1427,97.2836,204222.0
2021-07-09 10:15:00,103.55,103.64,103.53,103.6,259749.0,97.2742,97.3588,97.2554,97.3212,259749.0
2021-07-09 10:20:00,103.59,103.65,103.54,103.55,136371.0,97.3118,97.3682,97.2648,97.2742,136371.0
2021-07-09 10:25:00,103.54,103.55,103.41,103.54,146363.0,97.2648,97.2742,97.1427,97.2648,146363.0
2021-07-09 10:30:00,103.54,103.62,103.33,103.33,164031.0,97.2648,97.34,97.0675,97.0675,164031.0
2021-07-09 10:35:00,103.33,103.51,103.33,103.42,235673.0,97.0675,97.2366,97.0675,97.1521,235673.0
2021-07-09 10:40:00,103.42,103.46,103.28,103.32,91812.0,97.1521,97.1897,97.0206,97.0582,91812.0
2021-07-09 10:45:00,103.33,103.41,103.31,103.38,73957.0,97.0675,97.1427,97.0488,97.1145,73957.0
2021-07-09 10:50:00,103.38,103.41,103.23,103.28,166641.0,97.1145,97.1427,96.9736,97.0206,166641.0
2021-07-09 10:55:00,103.27,103.27,103.02,103.06,92729.0,97.0112,97.0112,96.7763,96.8139,92729.0
2021-07-09 11:00:00,103.06,103.22,103.06,103.21,138533.0,96.8139,96.9642,96.8139,96.9548,138533.0
2021-07-09 11:05:00,103.22,103.33,103.21,103.27,103865.0,96.9642,97.0675,96.9548,97.0112,103865.0
2021-07-09 11:10:00,103.28,103.3,103.21,103.27,106111.0,97.0206,97.0394,96.9548,97.0112,106111.0
2021-07-09 11:15:00,103.26,103.29,103.23,103.27,76374.0,97.0018,97.03,96.9736,97.0112,76374.0
2021-07-09 11:20:00,103.27,103.34,103.25,103.27,144942.0,97.0112,97.0769,96.9924,97.0112,144942.0
2021-07-09 11:25:00,103.28,103.39,103.27,103.34,86762.0,97.0206,97.1239,97.0112,97.0769,86762.0
2021-07-09 11:30:00,103.34,103.4,103.34,103.39,91978.0,97.0769,97.1333,97.0769,97.1239,91978.0
2021-07-09 11:35:00,103.38,103.46,103.36,103.44,69918.0,97.1145,97.1897,97.0957,97.1709,69918.0
2021-07-09 11:40:00,103.44,103.55,103.44,103.54,142910.0,97.1709,97.2742,97.1709,97.2648,142910.0
2021-07-09 11:45:00,103.54,103.55,103.4,103.4,75588.0,97.2648,97.2742,97.1333,97.1333,75588.0
2021-07-09 11:50:00,103.4,103.48,103.4,103.46,69887.0,97.1333,97.2085,97.1333,97.1897,69887.0
2021-07-09 11:55:00,103.46,103.48,103.32,103.34,145632.0,97.1897,97.2085,97.0582,97.0769,145632.0
2021-07-09 12:00:00,103.35,103.41,103.29,103.29,101602.0,97.0863,97.1427,97.03,97.03,101602.0
2021-07-09 12:05:00,103.3,103.37,103.3,103.34,41582.0,97.0394,97.1051,97.0394,97.0769,41582.0
2021-07-09 12:10:00,103.34,103.34,103.27,103.3,54851.0,97.0769,97.0769,97.0112,97.0394,54851.0
2021-07-09 12:15:00,103.3,103.33,103.25,103.29,163663.0,97.0394,97.0675,96.9924,97.03,163663.0
2021-07-09 12:20:00,103.28,103.3,103.23,103.23,175734.0,97.0206,97.0394,96.9736,96.9736,175734.0
2021-07-09 12:25:00,103.23,103.25,103.15,103.16,112666.0,96.9736,96.9924,96.8985,96.9079,112666.0
2021-07-09 12:30:00,103.15,103.19,103.12,103.19,97290.0,96.8985,96.936,96.8703,96.936,97290.0
2021-07-09 12:35:00,103.19,103.25,103.18,103.25,73505.0,96.936,96.9924,96.9266,96.9924,73505.0
2021-07-09 12:40:00,103.24,103.31,103.23,103.3,47468.0,96.983,97.0488,96.9736,97.0394,47468.0
2021-07-09 12:45:00,103.3,103.33,103.26,103.26,95495.0,97.0394,97.0675,97.0018,97.0018,95495.0
2021-07-09 12:50:00,103.27,103.32,103.25,103.31,57797.0,97.0112,97.0582,96.9924,97.0488,57797.0
2021-07-09 12:55:00,103.31,103.33,103.26,103.29,77046.0,97.0488,97.0675,97.0018,97.03,77046.0
2021-07-09 13:00:00,103.29,103.32,103.27,103.31,84825.0,97.03,97.0582,97.0112,97.0488,84825.0
2021-07-09 13:05:00,103.31,103.34,103.26,103.26,82244.0,97.0488,97.0769,97.0018,97.0018,82244.0
2021-07-09 13:10:00,103.26,103.3,103.25,103.29,42965.0,97.0018,97.0394,96.9924,97.03,42965.0
2021-07-09 13:15:00,103.29,103.36,103.27,103.33,70228.0,97.03,97.0957,97.0112,97.0675,70228.0
2021-07-09 13:20:00,103.33,103.36,103.31,103.35,66165.0,97.0675,97.0957,97.0488,97.0863,66165.0
2021-07-09 13:25:00,103.36,103.37,103.33,103.35,47403.0,97.0957,97.1051,97.0675,97.0863,47403.0
2021-07-09 13:30:00,103.36,103.39,103.29,103.29,86117.0,97.0957,97.1239,97.03,97.03,86117.0
2021-07-09 13:35:00,103.29,103.34,103.27,103.33,50363.0,97.03,97.0769,97.0112,97.0675,50363.0
2021-07-09 13:40:00,103.33,103.4,103.33,103.4,52309.0,97.0675,97.1333,97.0675,97.1333,52309.0
2021-07-09 13:45:00,103.39,103.39,103.36,103.38,30086.0,97.1239,97.1239,97.0957,97.1145,30086.0
2021-07-09 13:50:00,103.38,103.41,103.37,103.41,30383.0,97.1145,97.1427,97.1051,97.1427,30383.0
2021-07-09 13:55:00,103.41,103.41,103.35,103.36,50827.0,97.1427,97.1427,97.0863,97.0957,50827.0
2021-07-09 14:00:00,103.36,103.39,103.34,103.36,61514.0,97.0957,97.1239,97.0769,97.0957,61514.0
2021-07-09 14:05:00,103.36,103.38,103.34,103.36,37589.0,97.0957,97.1145,97.0769,97.0957,37589.0
2021-07-09 14:10:00,103.36,103.38,103.33,103.35,115395.0,97.0957,97.1145,97.0675,97.0863,115395.0
2021-07-09 14:15:00,103.36,103.43,103.35,103.42,49796.0,97.0957,97.1615,97.0863,97.1521,49796.0
2021-07-09 14:20:00,103.43,103.46,103.4,103.45,29654.0,97.1615,97.1897,97.1333,97.1803,29654.0
2021-07-09 14:25:00,103.45,103.47,103.44,103.45,36016.0,97.1803,97.1991,97.1709,97.1803,36016.0
2021-07-09 14:30:00,103.45,103.47,103.44,103.45,47775.0,97.1803,97.1991,97.1709,97.1803,47775.0
2021-07-09 14:35:00,103.45,103.51,103.45,103.49,60212.0,97.1803,97.2366,97.1803,97.2179,60212.0
2021-07-09 14:40:00,103.48,103.49,103.44,103.47,366915.0,97.2085,97.2179,97.1709,97.1991,366915.0
2021-07-09 14:45:00,103.46,103.51,103.45,103.5,76194.0,97.1897,97.2366,97.1803,97.2272,76194.0
2021-07-09 14:50:00,103.5,103.52,103.48,103.5,73511.0,97.2272,97.246,97.2085,97.2272,73511.0
2021-07-09 14:55:00,103.5,103.55,103.48,103.52,60783.0,97.2272,97.2742,97.2085,97.246,60783.0
2021-07-09 15:00:00,103.51,103.56,103.48,103.48,62053.0,97.2366,97.2836,97.2085,97.2085,62053.0
2021-07-09 15:05:00,103.49,103.55,103.48,103.53,75624.0,97.2179,97.2742,97.2085,97.2554,75624.0
2021-07-09 15:10:00,103.52,103.57,103.52,103.56,105187.0,97.246,97.293,97.246,97.2836,105187.0
2021-07-09 15:15:00,103.56,103.61,103.54,103.6,196700.0,97.2836,97.3306,97.2648,97.3212,196700.0
2021-07-09 15:20:00,103.6,103.61,103.5,103.52,244558.0,97.3212,97.3306,97.2272,97.246,244558.0
2021-07-09 15:25:00,103.52,103.59,103.51,103.58,136917.0,97.246,97.3118,97.2366,97.3024,136917.0
2021-07-09 15:30:00,103.57,103.59,103.54,103.59,200440.0,97.293,97.3118,97.2648,97.3118,200440.0
2021-07-09 15:35:00,103.58,103.6,103.52,103.55,164398.0,97.3024,97.3212,97.246,97.2742,164398.0
2021-07-09 15:40:00,103.55,103.57,103.45,103.47,196016.0,97.2742,97.293,97.1803,97.1991,196016.0
2021-07-09 15:45:00,103.47,103.52,103.44,103.5,251187.0,97.1991,97.246,97.1709,97.2272,251187.0
2021-07-09 15:50:00,103.5,103.56,103.49,103.55,626983.0,97.2272,97.2836,97.2179,97.2742,626983.0
2021-07-09 15:55:00,103.54,103.55,103.46,103.51,1167620.0,97.2648,97.2742,97.1897,97.2366,1167620.0
2021-07-12 09:30:00,102.97,103.11,102.6,102.89,559861.0,96.7294,96.8609,96.3818,96.6542,559861.0
2021-07-12 09:35:00,102.89,103.3,102.85,103.16,172505.0,96.6542,97.0394,96.6166,96.9079,172505.0
2021-07-12 09:40:00,103.16,103.26,102.92,103.06,370152.0,96.9079,97.0018,96.6824,96.8139,370152.0
2021-07-12 09:45:00,103.05,103.22,102.96,103.21,343486.0,96.8045,96.9642,96.72,96.9548,343486.0
2021-07-12 09:50:00,103.22,103.38,103.13,103.31,249420.0,96.9642,97.1145,96.8797,97.0488,249420.0
2021-07-12 09:55:00,103.31,103.36,103.26,103.34,247941.0,97.0488,97.0957,97.0018,97.0769,247941.0
2021-07-12 10:00:00,103.34,103.46,103.32,103.44,196010.0,97.0769,97.1897,97.0582,97.1709,196010.0
2021-07-12 10:05:00,103.44,103.55,103.43,103.45,94265.0,97.1709,97.2742,97.1615,97.1803,94265.0
2021-07-12 10:10:00,103.44,103.52,103.35,103.39,118958.0,97.1709,97.246,97.0863,97.1239,118958.0
2021-07-12 10:15:00,103.37,103.56,103.37,103.55,136359.0,97.1051,97.2836,97.1051,97.2742,136359.0
2021-07-12 10:20:00,103.54,103.66,103.49,103.58,258657.0,97.2648,97.3775,97.2179,97.3024,258657.0
2021-07-12 10:25:00,103.58,103.65,103.55,103.64,107535.0,97.3024,97.3682,97.2742,97.3588,107535.0
2021-07-12 10:30:00,103.64,103.75,103.63,103.68,73594.0,97.3588,97.4621,97.3494,97.3963,73594.0
2021-07-12 10:35:00,103.68,103.71,103.54,103.65,129591.0,97.3963,97.4245,97.2648,97.3682,129591.0
2021-07-12 10:40:00,103.66,103.67,103.56,103.59,90863.0,97.3775,97.3869,97.2836,97.3118,90863.0
2021-07-12 10:45:00,103.59,103.63,103.45,103.46,121826.0,97.3118,97.3494,97.1803,97.1897,121826.0
2021-07-12 10:50:00,103.47,103.49,103.37,103.43,47383.0,97.1991,97.2179,97.1051,97.1615,47383.0
2021-07-12 10:55:00,103.43,103.49,103.38,103.48,47911.0,97.1615,97.2179,97.1145,97.2085,47911.0
2021-07-12 11:00:00,103.49,103.5,103.3,103.37,66830.0,97.2179,97.2272,97.0394,97.1051,66830.0
2021-07-12 11:05:00,103.36,103.41,103.31,103.32,51595.0,97.0957,97.1427,97.0488,97.0582,51595.0
2021-07-12 11:10:00,103.3,103.34,103.25,103.34,84125.0,97.0394,97.0769,96.9924,97.0769,84125.0
2021-07-12 11:15:00,103.34,103.41,103.3,103.37,71360.0,97.0769,97.1427,97.0394,97.1051,71360.0
2021-07-12 11:20:00,103.37,103.41,103.31,103.4,69096.0,97.1051,97.1427,97.0488,97.1333,69096.0
2021-07-12 11:25:00,103.4,103.42,103.32,103.38,42255.0,97.1333,97.1521,97.0582,97.1145,42255.0
2021-07-12 11:30:00,103.39,103.39,103.29,103.3,35818.0,97.1239,97.1239,97.03,97.0394,35818.0
2021-07-12 11:35:00,103.31,103.36,103.25,103.31,51621.0,97.0488,97.0957,96.9924,97.0488,51621.0
2021-07-12 11:40:00,103.31,103.33,103.28,103.33,45336.0,97.0488,97.0675,97.0206,97.0675,45336.0
2021-07-12 11:45:00,103.33,103.34,103.28,103.34,47382.0,97.0675,97.0769,97.0206,97.0769,47382.0
2021-07-12 11:50:00,103.34,103.39,103.31,103.38,77056.0,97.0769,97.1239,97.0488,97.1145,77056.0
2021-07-12 11:55:00,103.38,103.44,103.35,103.43,97337.0,97.1145,97.1709,97.0863,97.1615,97337.0
2021-07-12 12:00:00,103.43,103.48,103.39,103.47,117816.0,97.1615,97.2085,97.1239,97.1991,117816.0
2021-07-12 12:05:00,103.46,103.49,103.4,103.42,78073.0,97.1897,97.2179,97.1333,97.1521,78073.0
2021-07-12 12:10:00,103.42,103.42,103.35,103.36,65133.0,97.1521,97.1521,97.0863,97.0957,65133.0
2021-07-12 12:15:00,103.36,103.43,103.36,103.4,54905.0,97.0957,97.1615,97.0957,97.1333,54905.0
2021-07-12 12:20:00,103.4,103.4,103.29,103.3,50518.0,97.1333,97.1333,97.03,97.0394,50518.0
2021-07-12 12:25:00,103.3,103.32,103.25,103.31,244080.0,97.0394,97.0582,96.9924,97.0488,244080.0
2021-07-12 12:30:00,103.31,103.36,103.24,103.35,1423475.0,97.0488,97.0957,96.983,97.0863,1423475.0
2021-07-12 12:35:00,103.35,103.36,103.27,103.29,182088.0,97.0863,97.0957,97.0112,97.03,182088.0
2021-07-12 12:40:00,103.3,103.34,103.27,103.28,60422.0,97.0394,97.0769,97.0112,97.0206,60422.0
2021-07-12 12:45:00,103.28,103.3,103.22,103.22,57571.0,97.0206,97.0394,96.9642,96.9642,57571.0
2021-07-12 12:50:00,103.22,103.23,103.18,103.22,68636.0,96.9642,96.9736,96.9266,96.9642,68636.0
2021-07-12 12:55:00,103.23,103.25,103.2,103.25,51414.0,96.9736,96.9924,96.9454,96.9924,51414.0
2021-07-12 13:00:00,103.25,103.3,103.24,103.3,56964.0,96.9924,97.0394,96.983,97.0394,56964.0
2021-07-12 13:05:00,103.29,103.32,103.28,103.3,41535.0,97.03,97.0582,97.0206,97.0394,41535.0
2021-07-12 13:10:00,103.29,103.35,103.28,103.31,52073.0,97.03,97.0863,97.0206,97.0488,52073.0
2021-07-12 13:15:00,103.31,103.36,103.3,103.35,99274.0,97.0488,97.0957,97.0394,97.0863,99274.0
2021-07-12 13:20:00,103.35,103.41,103.33,103.38,66140.0,97.0863,97.1427,97.0675,97.1145,66140.0
2021-07-12 13:25:00,103.38,103.45,103.37,103.44,46308.0,97.1145,97.1803,97.1051,97.1709,46308.0
2021-07-12 13:30:00,103.43,103.45,103.41,103.44,84849.0,97.1615,97.1803,97.1427,97.1709,84849.0
2021-07-12 13:35:00,103.44,103.48,103.43,103.47,80975.0,97.1709,97.2085,97.1615,97.1991,80975.0
2021-07-12 13:40:00,103.47,103.5,103.45,103.46,64731.0,97.1991,97.2272,97.1803,97.1897,64731.0
2021-07-12 13:45:00,103.46,103.49,103.44,103.47,130695.0,97.1897,97.2179,97.1709,97.1991,130695.0
2021-07-12 13:50:00,103.46,103.49,103.44,103.48,51475.0,97.1897,97.2179,97.1709,97.2085,51475.0
2021-07-12 13:55:00,103.48,103.49,103.45,103.47,58569.0,97.2085,97.2179,97.1803,97.1991,58569.0
2021-07-12 14:00:00,103.46,103.5,103.44,103.45,82028.0,97.1897,97.2272,97.1709,97.1803,82028.0
2021-07-12 14:05:00,103.45,103.46,103.41,103.42,58702.0,97.1803,97.1897,97.1427,97.1521,58702.0
2021-07-12 14:10:00,103.42,103.43,103.37,103.38,48418.0,97.1521,97.1615,97.1051,97.1145,48418.0
2021-07-12 14:15:00,103.39,103.48,103.39,103.48,33440.0,97.1239,97.2085,97.1239,97.2085,33440.0
2021-07-12 14:20:00,103.48,103.51,103.46,103.48,48717.0,97.2085,97.2366,97.1897,97.2085,48717.0
2021-07-12 14:25:00,103.48,103.54,103.47,103.53,35658.0,97.2085,97.2648,97.1991,97.2554,35658.0
2021-07-12 14:30:00,103.53,103.56,103.49,103.5,74845.0,97.2554,97.2836,97.2179,97.2272,74845.0
2021-07-12 14:35:00,103.49,103.55,103.49,103.53,45552.0,97.2179,97.2742,97.2179,97.2554,45552.0
2021-07-12 14:40:00,103.53,103.57,103.52,103.54,45106.0,97.2554,97.293,97.246,97.2648,45106.0
2021-07-12 14:45:00,103.54,103.55,103.5,103.51,57158.0,97.2648,97.2742,97.2272,97.2366,57158.0
2021-07-12 14:50:00,103.51,103.51,103.48,103.5,52364.0,97.2366,97.2366,97.2085,97.2272,52364.0
2021-07-12 14:55:00,103.5,103.55,103.47,103.49,52485.0,97.2272,97.2742,97.1991,97.2179,52485.0
2021-07-12 15:00:00,103.5,103.51,103.46,103.48,41512.0,97.2272,97.2366,97.1897,97.2085,41512.0
2021-07-12 15:05:00,103.47,103.52,103.47,103.5,38892.0,97.1991,97.246,97.1991,97.2272,38892.0
2021-07-12 15:10:00,103.5,103.55,103.5,103.52,52756.0,97.2272,97.2742,97.2272,97.246,52756.0
2021-07-12 15:15:00,103.52,103.58,103.5,103.57,155397.0,97.246,97.3024,97.2272,97.293,155397.0
2021-07-12 15:20:00,103.57,103.59,103.54,103.58,79343.0,97.293,97.3118,97.2648,97.3024,79343.0
2021-07-12 15:25:00,103.58,103.63,103.56,103.62,103308.0,97.3024,97.3494,97.2836,97.34,103308.0
2021-07-12 15:30:00,103.62,103.66,103.6,103.61,136909.0,97.34,97.3775,97.3212,97.3306,136909.0
2021-07-12 15:35:00,103.62,103.65,103.56,103.57,98610.0,97.34,97.3682,97.2836,97.293,98610.0
2021-07-12 15:40:00,103.57,103.62,103.57,103.6,170279.0,97.293,97.34,97.293,97.3212,170279.0
2021-07-12 15:45:00,103.59,103.63,103.56,103.61,169544.0,97.3118,97.3494,97.2836,97.3306,169544.0
2021-07-12 15:50:00,103.62,103.71,103.61,103.68,453424.0,97.34,97.4245,97.3306,97.3963,453424.0
2021-07-12 15:55:00,103.68,103.68,103.56,103.62,505403.0,97.3963,97.3963,97.2836,97.34,505403.0
2021-07-13 09:30:00,103.41,103.47,103.26,103.44,423411.0,97.1427,97.1991,97.0018,97.1709,423411.0
2021-07-13 09:35:00,103.43,103.5,103.33,103.44,400329.0,97.1615,97.2272,97.0675,97.1709,400329.0
2021-07-13 09:40:00,103.44,103.5,103.29,103.39,196905.0,97.1709,97.2272,97.03,97.1239,196905.0
2021-07-13 09:45:00,103.38,103.4,103.19,103.25,306706.0,97.1145,97.1333,96.936,96.9924,306706.0
2021-07-13 09:50:00,103.25,103.26,103.16,103.23,133720.0,96.9924,97.0018,96.9079,96.9736,133720.0
2021-07-13 09:55:00,103.23,103.29,103.16,103.17,186290.0,96.9736,97.03,96.9079,96.9172,186290.0
2021-07-13 10:00:00,103.18,103.19,103.03,103.14,210810.0,96.9266,96.936,96.7857,96.8891,210810.0
2021-07-13 10:05:00,103.14,103.31,103.14,103.3,1326541.0,96.8891,97.0488,96.8891,97.0394,1326541.0
2021-07-13 10:10:00,103.29,103.42,103.29,103.32,172109.0,97.03,97.1521,97.03,97.0582,172109.0
2021-07-13 10:15:00,103.31,103.35,103.22,103.28,175519.0,97.0488,97.0863,96.9642,97.0206,175519.0
2021-07-13 10:20:00,103.28,103.34,103.25,103.25,113690.0,97.0206,97.0769,96.9924,96.9924,113690.0
2021-07-13 10:25:00,103.25,103.27,103.15,103.19,106092.0,96.9924,97.0112,96.8985,96.936,106092.0
2021-07-13 10:30:00,103.2,103.27,103.16,103.23,140346.0,96.9454,97.0112,96.9079,96.9736,140346.0
2021-07-13 10:35:00,103.23,103.24,103.1,103.16,113661.0,96.9736,96.983,96.8515,96.9079,113661.0
2021-07-13 10:40:00,103.17,103.17,103.08,103.09,87608.0,96.9172,96.9172,96.8327,96.8421,87608.0
2021-07-13 10:45:00,103.1,103.11,103.05,103.05,147656.0,96.8515,96.8609,96.8045,96.8045,147656.0
2021-07-13 10:50:00,103.05,103.14,103.03,103.04,146293.0,96.8045,96.8891,96.7857,96.7951,146293.0
2021-07-13 10:55:00,103.04,103.1,103.02,103.04,127178.0,96.7951,96.8515,96.7763,96.7951,127178.0
2021-07-13 11:00:00,103.05,103.07,103.0,103.03,132143.0,96.8045,96.8233,96.7575,96.7857,132143.0
2021-07-13 11:05:00,103.03,103.1,103.0,103.04,64142.0,96.7857,96.8515,96.7575,96.7951,64142.0
2021-07-13 11:10:00,103.04,103.09,103.02,103.03,83797.0,96.7951,96.8421,96.7763,96.7857,83797.0
2021-07-13 11:15:00,103.02,103.07,102.98,103.03,73386.0,96.7763,96.8233,96.7388,96.7857,73386.0
2021-07-13 11:20:00,103.02,103.1,102.97,103.09,70657.0,96.7763,96.8515,96.7294,96.8421,70657.0
2021-07-13 11:25:00,103.09,103.13,103.04,103.05,41947.0,96.8421,96.8797,96.7951,96.8045,41947.0
2021-07-13 11:30:00,103.04,103.04,102.99,103.02,61630.0,96.7951,96.7951,96.7482,96.7763,61630.0
2021-07-13 11:35:00,103.02,103.02,102.93,102.98,153980.0,96.7763,96.7763,96.6918,96.7388,153980.0
2021-07-13 11:40:00,102.98,103.01,102.92,102.92,82067.0,96.7388,96.7669,96.6824,96.6824,82067.0
2021-07-13 11:45:00,102.92,103.04,102.92,103.04,50669.0,96.6824,96.7951,96.6824,96.7951,50669.0
2021-07-13 11:50:00,103.04,103.05,102.98,103.05,107151.0,96.7951,96.8045,96.7388,96.8045,107151.0
2021-07-13 11:55:00,103.05,103.05,103.0,103.02,36562.0,96.8045,96.8045,96.7575,96.7763,36562.0
2021-07-13 12:00:00,103.02,103.08,103.01,103.03,56123.0,96.7763,96.8327,96.7669,96.7857,56123.0
2021-07-13 12:05:00,103.02,103.03,102.99,103.0,49315.0,96.7763,96.7857,96.7482,96.7575,49315.0
2021-07-13 12:10:00,103.01,103.06,103.0,103.02,58914.0,96.7669,96.8139,96.7575,96.7763,58914.0
2021-07-13 12:15:00,103.02,103.04,102.98,102.98,57904.0,96.7763,96.7951,96.7388,96.7388,57904.0
2021-07-13 12:20:00,102.98,102.99,102.91,102.92,31678.0,96.7388,96.7482,96.673,96.6824,31678.0
2021-07-13 12:25:00,102.93,102.95,102.9,102.94,35706.0,96.6918,96.7106,96.6636,96.7012,35706.0
2021-07-13 12:30:00,102.94,102.95,102.89,102.94,136161.0,96.7012,96.7106,96.6542,96.7012,136161.0
2021-07-13 12:35:00,102.94,102.94,102.89,102.91,71803.0,96.7012,96.7012,96.6542,96.673,71803.0
2021-07-13 12:40:00,102.91,102.94,102.87,102.88,76658.0,96.673,96.7012,96.6354,96.6448,76658.0
2021-07-13 12:45:00,102.89,102.89,102.83,102.88,45884.0,96.6542,96.6542,96.5979,96.6448,45884.0
2021-07-13 12:50:00,102.87,102.9,102.86,102.9,36785.0,96.6354,96.6636,96.626,96.6636,36785.0
2021-07-13 12:55:00,102.9,102.93,102.87,102.91,55550.0,96.6636,96.6918,96.6354,96.673,55550.0
2021-07-13 13:00:00,102.9,102.93,102.87,102.88,110090.0,96.6636,96.6918,96.6354,96.6448,110090.0
2021-07-13 13:05:00,102.88,102.91,102.87,102.89,62125.0,96.6448,96.673,96.6354,96.6542,62125.0
2021-07-13 13:10:00,102.89,102.91,102.83,102.84,69498.0,96.6542,96.673,96.5979,96.6072,69498.0
2021-07-13 13:15:00,102.84,102.87,102.76,102.78,153146.0,96.6072,96.6354,96.5321,96.5509,153146.0
2021-07-13 13:20:00,102.78,102.92,102.77,102.87,116199.0,96.5509,96.6824,96.5415,96.6354,116199.0
2021-07-13 13:25:00,102.87,102.89,102.82,102.88,94096.0,96.6354,96.6542,96.5885,96.6448,94096.0
2021-07-13 13:30:00,102.88,102.9,102.79,102.8,84838.0,96.6448,96.6636,96.5603,96.5697,84838.0
2021-07-13 13:35:00,102.8,102.86,102.78,102.85,111935.0,96.5697,96.626,96.5509,96.6166,111935.0
2021-07-13 13:40:00,102.85,102.89,102.81,102.87,76176.0,96.6166,96.6542,96.5791,96.6354,76176.0
2021-07-13 13:45:00,102.87,102.93,102.85,102.92,77767.0,96.6354,96.6918,96.6166,96.6824,77767.0
2021-07-13 13:50:00,102.91,102.95,102.9,102.94,91156.0,96.673,96.7106,96.6636,96.7012,91156.0
2021-07-13 13:55:00,102.94,103.01,102.94,102.99,82361.0,96.7012,96.7669,96.7012,96.7482,82361.0
2021-07-13 14:00:00,102.99,102.99,102.88,102.9,247123.0,96.7482,96.7482,96.6448,96.6636,247123.0
2021-07-13 14:05:00,102.9,102.95,102.87,102.92,300251.0,96.6636,96.7106,96.6354,96.6824,300251.0
2021-07-13 14:10:00,102.91,103.02,102.91,103.02,68878.0,96.673,96.7763,96.673,96.7763,68878.0
2021-07-13 14:15:00,103.01,103.02,102.97,103.01,172533.0,96.7669,96.7763,96.7294,96.7669,172533.0
2021-07-13 14:20:00,103.02,103.03,102.9,102.94,61964.0,96.7763,96.7857,96.6636,96.7012,61964.0
2021-07-13 14:25:00,102.94,102.96,102.89,102.91,80572.0,96.7012,96.72,96.6542,96.673,80572.0
2021-07-13 14:30:00,102.91,102.91,102.85,102.87,49421.0,96.673,96.673,96.6166,96.6354,49421.0
2021-07-13 14:35:00,102.88,102.89,102.83,102.83,66998.0,96.6448,96.6542,96.5979,96.5979,66998.0
2021-07-13 14:40:00,102.84,102.87,102.76,102.77,100514.0,96.6072,96.6354,96.5321,96.5415,100514.0
2021-07-13 14:45:00,102.78,102.84,102.76,102.83,77673.0,96.5509,96.6072,96.5321,96.5979,77673.0
2021-07-13 14:50:00,102.83,102.86,102.81,102.82,48945.0,96.5979,96.626,96.5791,96.5885,48945.0
2021-07-13 14:55:00,102.82,102.82,102.79,102.81,101070.0,96.5885,96.5885,96.5603,96.5791,101070.0
2021-07-13 15:00:00,102.8,102.87,102.78,102.83,202918.0,96.5697,96.6354,96.5509,96.5979,202918.0
2021-07-13 15:05:00,102.83,102.86,102.74,102.76,147464.0,96.5979,96.626,96.5133,96.5321,147464.0
2021-07-13 15:10:00,102.76,102.77,102.64,102.65,137116.0,96.5321,96.5415,96.4194,96.4288,137116.0
2021-07-13 15:15:00,102.65,102.7,102.62,102.69,141895.0,96.4288,96.4757,96.4006,96.4663,141895.0
2021-07-13 15:20:00,102.69,102.72,102.6,102.61,208643.0,96.4663,96.4945,96.3818,96.3912,208643.0
2021-07-13 15:25:00,102.6,102.66,102.59,102.62,238622.0,96.3818,96.4382,96.3724,96.4006,238622.0
2021-07-13 15:30:00,102.63,102.72,102.61,102.72,393975.0,96.41,96.4945,96.3912,96.4945,393975.0
2021-07-13 15:35:00,102.71,102.72,102.64,102.71,180280.0,96.4851,96.4945,96.4194,96.4851,180280.0
2021-07-13 15:40:00,102.71,102.8,102.67,102.79,324459.0,96.4851,96.5697,96.4475,96.5603,324459.0
2021-07-13 15:45:00,102.8,102.8,102.69,102.7,241821.0,96.5697,96.5697,96.4663,96.4757,241821.0
2021-07-13 15:50:00,102.7,102.71,102.62,102.69,580595.0,96.4757,96.4851,96.4006,96.4663,580595.0
2021-07-13 15:55:00,102.7,102.71,102.58,102.63,681326.0,96.4757,96.4851,96.363,96.41,681326.0
2021-07-14 09:30:00,102.89,102.97,102.75,102.84,253485.0,96.6542,96.7294,96.5227,96.6072,253485.0
2021-07-14 09:35:00,102.84,103.12,102.84,103.11,183093.0,96.6072,96.8703,96.6072,96.8609,183093.0
2021-07-14 09:40:00,103.12,103.29,103.12,103.14,284621.0,96.8703,97.03,96.8703,96.8891,284621.0
2021-07-14 09:45:00,103.13,103.22,103.07,103.22,340047.0,96.8797,96.9642,96.8233,96.9642,340047.0
2021-07-14 09:50:00,103.21,103.22,103.02,103.07,187001.0,96.9548,96.9642,96.7763,96.8233,187001.0
2021-07-14 09:55:00,103.07,103.16,102.93,102.95,179772.0,96.8233,96.9079,96.6918,96.7106,179772.0
2021-07-14 10:00:00,102.96,103.02,102.71,102.73,120406.0,96.72,96.7763,96.4851,96.5039,120406.0
2021-07-14 10:05:00,102.74,102.8,102.59,102.62,154313.0,96.5133,96.5697,96.3724,96.4006,154313.0
2021-07-14 10:10:00,102.61,102.72,102.58,102.69,163638.0,96.3912,96.4945,96.363,96.4663,163638.0
2021-07-14 10:15:00,102.69,102.98,102.68,102.96,108836.0,96.4663,96.7388,96.4569,96.72,108836.0
2021-07-14 10:20:00,102.96,102.98,102.89,102.93,85254.0,96.72,96.7388,96.6542,96.6918,85254.0
2021-07-14 10:25:00,102.92,102.93,102.65,102.67,161818.0,96.6824,96.6918,96.4288,96.4475,161818.0
2021-07-14 10:30:00,102.67,102.76,102.63,102.72,124533.0,96.4475,96.5321,96.41,96.4945,124533.0
2021-07-14 10:35:00,102.73,102.78,102.61,102.64,93292.0,96.5039,96.5509,96.3912,96.4194,93292.0
2021-07-14 10:40:00,102.63,102.71,102.59,102.65,90556.0,96.41,96.4851,96.3724,96.4288,90556.0
2021-07-14 10:45:00,102.65,102.68,102.56,102.68,66465.0,96.4288,96.4569,96.3442,96.4569,66465.0
2021-07-14 10:50:00,102.68,102.73,102.58,102.59,84133.0,96.4569,96.5039,96.363,96.3724,84133.0
2021-07-14 10:55:00,102.58,102.63,102.55,102.55,63944.0,96.363,96.41,96.3348,96.3348,63944.0
2021-07-14 11:00:00,102.55,102.55,102.42,102.48,85268.0,96.3348,96.3348,96.2127,96.2691,85268.0
2021-07-14 11:05:00,102.47,102.47,102.37,102.38,167940.0,96.2597,96.2597,96.1657,96.1751,167940.0
2021-07-14 11:10:00,102.37,102.55,102.35,102.53,104691.0,96.1657,96.3348,96.1469,96.316,104691.0
2021-07-14 11:15:00,102.53,102.53,102.44,102.51,77740.0,96.316,96.316,96.2315,96.2972,77740.0
2021-07-14 11:20:00,102.51,102.59,102.46,102.47,83125.0,96.2972,96.3724,96.2503,96.2597,83125.0
2021-07-14 11:25:00,102.47,102.48,102.33,102.35,68609.0,96.2597,96.2691,96.1282,96.1469,68609.0
2021-07-14 11:30:00,102.35,102.47,102.33,102.34,122995.0,96.1469,96.2597,96.1282,96.1375,122995.0
2021-07-14 11:35:00,102.35,102.45,102.35,102.37,97660.0,96.1469,96.2409,96.1469,96.1657,97660.0
2021-07-14 11:40:00,102.37,102.37,102.26,102.33,111979.0,96.1657,96.1657,96.0624,96.1282,111979.0
2021-07-14 11:45:00,102.33,102.36,102.27,102.31,87687.0,96.1282,96.1563,96.0718,96.1094,87687.0
2021-07-14 11:50:00,102.31,102.36,102.25,102.36,106590.0,96.1094,96.1563,96.053,96.1563,106590.0
2021-07-14 11:55:00,102.36,102.38,102.31,102.35,145633.0,96.1563,96.1751,96.1094,96.1469,145633.0
2021-07-14 12:00:00,102.35,102.55,102.35,102.54,132493.0,96.1469,96.3348,96.1469,96.3254,132493.0
2021-07-14 12:05:00,102.55,102.63,102.54,102.58,110967.0,96.3348,96.41,96.3254,96.363,110967.0
2021-07-14 12:10:00,102.57,102.61,102.52,102.53,78946.0,96.3536,96.3912,96.3066,96.316,78946.0
2021-07-14 12:15:00,102.53,102.57,102.48,102.54,53641.0,96.316,96.3536,96.2691,96.3254,53641.0
2021-07-14 12:20:00,102.54,102.57,102.5,102.54,78234.0,96.3254,96.3536,96.2879,96.3254,78234.0
2021-07-14 12:25:00,102.54,102.62,102.5,102.61,117490.0,96.3254,96.4006,96.2879,96.3912,117490.0
2021-07-14 12:30:00,102.61,102.67,102.56,102.65,56120.0,96.3912,96.4475,96.3442,96.4288,56120.0
2021-07-14 12:35:00,102.65,102.69,102.61,102.64,55869.0,96.4288,96.4663,96.3912,96.4194,55869.0
2021-07-14 12:40:00,102.63,102.69,102.61,102.68,70619.0,96.41,96.4663,96.3912,96.4569,70619.0
2021-07-14 12:45:00,102.68,102.68,102.6,102.66,63611.0,96.4569,96.4569,96.3818,96.4382,63611.0
2021-07-14 12:50:00,102.65,102.66,102.6,102.65,45593.0,96.4288,96.4382,96.3818,96.4288,45593.0
2021-07-14 12:55:00,102.64,102.67,102.63,102.65,47280.0,96.4194,96.4475,96.41,96.4288,47280.0
2021-07-14 13:00:00,102.65,102.68,102.58,102.59,157392.0,96.4288,96.4569,96.363,96.3724,157392.0
2021-07-14 13:05:00,102.58,102.58,102.36,102.37,160440.0,96.363,96.363,96.1563,96.1657,160440.0
2021-07-14 13:10:00,102.38,102.49,102.36,102.46,56527.0,96.1751,96.2785,96.1563,96.2503,56527.0
2021-07-14 13:15:00,102.46,102.46,102.36,102.39,82314.0,96.2503,96.2503,96.1563,96.1845,82314.0
2021-07-14 13:20:00,102.38,102.51,102.36,102.5,48142.0,96.1751,96.2972,96.1563,96.2879,48142.0
2021-07-14 13:25:00,102.5,102.56,102.47,102.52,106526.0,96.2879,96.3442,96.2597,96.3066,106526.0
2021-07-14 13:30:00,102.53,102.66,102.51,102.65,87197.0,96.316,96.4382,96.2972,96.4288,87197.0
2021-07-14 13:35:00,102.65,102.76,102.65,102.74,72141.0,96.4288,96.5321,96.4288,96.5133,72141.0
2021-07-14 13:40:00,102.75,102.79,102.68,102.73,48283.0,96.5227,96.5603,96.4569,96.5039,48283.0
2021-07-14 13:45:00,102.74,102.75,102.68,102.71,101403.0,96.5133,96.5227,96.4569,96.4851,101403.0
2021-07-14 13:50:00,102.72,102.73,102.67,102.73,73277.0,96.4945,96.5039,96.4475,96.5039,73277.0
2021-07-14 13:55:00,102.72,102.75,102.68,102.73,36660.0,96.4945,96.5227,96.4569,96.5039,36660.0
2021-07-14 14:00:00,102.73,102.78,102.72,102.73,93306.0,96.5039,96.5509,96.4945,96.5039,93306.0
2021-07-14 14:05:00,102.73,102.73,102.67,102.71,30976.0,96.5039,96.5039,96.4475,96.4851,30976.0
2021-07-14 14:10:00,102.72,102.74,102.69,102.73,72497.0,96.4945,96.5133,96.4663,96.5039,72497.0
2021-07-14 14:15:00,102.73,102.75,102.71,102.72,64301.0,96.5039,96.5227,96.4851,96.4945,64301.0
2021-07-14 14:20:00,102.72,102.78,102.71,102.74,38737.0,96.4945,96.5509,96.4851,96.5133,38737.0
2021-07-14 14:25:00,102.73,102.79,102.71,102.72,63371.0,96.5039,96.5603,96.4851,96.4945,63371.0
2021-07-14 14:30:00,102.72,102.77,102.63,102.65,102234.0,96.4945,96.5415,96.41,96.4288,102234.0
2021-07-14 14:35:00,102.64,102.66,102.61,102.61,72282.0,96.4194,96.4382,96.3912,96.3912,72282.0
2021-07-14 14:40:00,102.61,102.7,102.58,102.66,139767.0,96.3912,96.4757,96.363,96.4382,139767.0
2021-07-14 14:45:00,102.65,102.67,102.6,102.61,46337.0,96.4288,96.4475,96.3818,96.3912,46337.0
2021-07-14 14:50:00,102.61,102.67,102.59,102.6,30652.0,96.3912,96.4475,96.3724,96.3818,30652.0
2021-07-14 14:55:00,102.61,102.64,102.59,102.61,26729.0,96.3912,96.4194,96.3724,96.3912,26729.0
2021-07-14 15:00:00,102.61,102.69,102.6,102.66,30256.0,96.3912,96.4663,96.3818,96.4382,30256.0
2021-07-14 15:05:00,102.66,102.73,102.66,102.71,76183.0,96.4382,96.5039,96.4382,96.4851,76183.0
2021-07-14 15:10:00,102.71,102.72,102.63,102.64,83088.0,96.4851,96.4945,96.41,96.4194,83088.0
2021-07-14 15:15:00,102.63,102.7,102.57,102.63,148489.0,96.41,96.4757,96.3536,96.41,148489.0
2021-07-14 15:20:00,102.63,102.68,102.61,102.65,49785.0,96.41,96.4569,96.3912,96.4288,49785.0
2021-07-14 15:25:00,102.65,102.68,102.59,102.6,67034.0,96.4288,96.4569,96.3724,96.3818,67034.0
2021-07-14 15:30:00,102.59,102.61,102.54,102.61,104599.0,96.3724,96.3912,96.3254,96.3912,104599.0
2021-07-14 15:35:00,102.61,102.65,102.57,102.59,201734.0,96.3912,96.4288,96.3536,96.3724,201734.0
2021-07-14 15:40:00,102.59,102.61,102.53,102.55,170522.0,96.3724,96.3912,96.316,96.3348,170522.0
2021-07-14 15:45:00,102.55,102.67,102.53,102.63,417542.0,96.3348,96.4475,96.316,96.41,417542.0
2021-07-14 15:50:00,102.62,102.63,102.55,102.6,469251.0,96.4006,96.41,96.3348,96.3818,469251.0
2021-07-14 15:55:00,102.59,102.66,102.54,102.61,832838.0,96.3724,96.4382,96.3254,96.3912,832838.0
2021-07-15 09:30:00,102.04,102.5,101.99,102.42,233496.0,95.8557,96.2879,95.8088,96.2127,233496.0
2021-07-15 09:35:00,102.39,102.74,102.36,102.66,251672.0,96.1845,96.5133,96.1563,96.4382,251672.0
2021-07-15 09:40:00,102.66,102.66,102.27,102.34,341931.0,96.4382,96.4382,96.0718,96.1375,341931.0
2021-07-15 09:45:00,102.34,102.56,102.32,102.48,219401.0,96.1375,96.3442,96.1188,96.2691,219401.0
2021-07-15 09:50:00,102.49,102.59,102.45,102.53,189109.0,96.2785,96.3724,96.2409,96.316,189109.0
2021-07-15 09:55:00,102.52,102.66,102.46,102.64,216940.0,96.3066,96.4382,96.2503,96.4194,216940.0
2021-07-15 10:00:00,102.62,102.83,102.61,102.81,165085.0,96.4006,96.5979,96.3912,96.5791,165085.0
2021-07-15 10:05:00,102.81,102.86,102.69,102.71,325051.0,96.5791,96.626,96.4663,96.4851,325051.0
2021-07-15 10:10:00,102.7,102.81,102.7,102.77,214666.0,96.4757,96.5791,96.4757,96.5415,214666.0
2021-07-15 10:15:00,102.76,102.83,102.7,102.79,134196.0,96.5321,96.5979,96.4757,96.5603,134196.0
2021-07-15 10:20:00,102.79,102.9,102.71,102.88,255791.0,96.5603,96.6636,96.4851,96.6448,255791.0
2021-07-15 10:25:00,102.87,102.9,102.78,102.86,205231.0,96.6354,96.6636,96.5509,96.626,205231.0
2021-07-15 10:30:00,102.87,102.99,102.84,102.95,129468.0,96.6354,96.7482,96.6072,96.7106,129468.0
2021-07-15 10:35:00,102.96,103.05,102.89,103.03,101094.0,96.72,96.8045,96.6542,96.7857,101094.0
2021-07-15 10:40:00,103.03,103.09,102.94,102.96,124998.0,96.7857,96.8421,96.7012,96.72,124998.0
2021-07-15 10:45:00,102.97,103.11,102.92,103.1,104809.0,96.7294,96.8609,96.6824,96.8515,104809.0
2021-07-15 10:50:00,103.1,103.2,103.02,103.2,231718.0,96.8515,96.9454,96.7763,96.9454,231718.0
2021-07-15 10:55:00,103.2,103.24,103.13,103.2,136287.0,96.9454,96.983,96.8797,96.9454,136287.0
2021-07-15 11:00:00,103.2,103.2,102.97,103.01,129727.0,96.9454,96.9454,96.7294,96.7669,129727.0
2021-07-15 11:05:00,103.01,103.1,102.99,103.02,170314.0,96.7669,96.8515,96.7482,96.7763,170314.0
2021-07-15 11:10:00,103.01,103.02,102.93,102.97,132143.0,96.7669,96.7763,96.6918,96.7294,132143.0
2021-07-15 11:15:00,102.97,103.0,102.9,102.91,68870.0,96.7294,96.7575,96.6636,96.673,68870.0
2021-07-15 11:20:00,102.91,102.92,102.85,102.91,82543.0,96.673,96.6824,96.6166,96.673,82543.0
2021-07-15 11:25:00,102.91,102.93,102.83,102.92,64376.0,96.673,96.6918,96.5979,96.6824,64376.0
2021-07-15 11:30:00,102.92,102.96,102.88,102.95,48989.0,96.6824,96.72,96.6448,96.7106,48989.0
2021-07-15 11:35:00,102.95,103.05,102.93,103.02,57285.0,96.7106,96.8045,96.6918,96.7763,57285.0
2021-07-15 11:40:00,103.02,103.09,103.0,103.04,95883.0,96.7763,96.8421,96.7575,96.7951,95883.0
2021-07-15 11:45:00,103.03,103.1,103.01,103.09,100082.0,96.7857,96.8515,96.7669,96.8421,100082.0
2021-07-15 11:50:00,103.1,103.15,103.07,103.15,63071.0,96.8515,96.8985,96.8233,96.8985,63071.0
2021-07-15 11:55:00,103.14,103.17,103.08,103.09,55887.0,96.8891,96.9172,96.8327,96.8421,55887.0
2021-07-15 12:00:00,103.1,103.15,102.99,102.99,116825.0,96.8515,96.8985,96.7482,96.7482,116825.0
2021-07-15 12:05:00,102.98,103.0,102.81,102.84,164781.0,96.7388,96.7575,96.5791,96.6072,164781.0
2021-07-15 12:10:00,102.83,102.99,102.83,102.94,214844.0,96.5979,96.7482,96.5979,96.7012,214844.0
2021-07-15 12:15:00,102.94,102.94,102.71,102.72,128694.0,96.7012,96.7012,96.4851,96.4945,128694.0
2021-07-15 12:20:00,102.72,102.75,102.66,102.74,73642.0,96.4945,96.5227,96.4382,96.5133,73642.0
2021-07-15 12:25:00,102.74,102.74,102.68,102.7,92424.0,96.5133,96.5133,96.4569,96.4757,92424.0
2021-07-15 12:30:00,102.7,102.81,102.7,102.78,63513.0,96.4757,96.5791,96.4757,96.5509,63513.0
2021-07-15 12:35:00,102.79,102.79,102.73,102.79,48691.0,96.5603,96.5603,96.5039,96.5603,48691.0
2021-07-15 12:40:00,102.78,102.82,102.74,102.82,73768.0,96.5509,96.5885,96.5133,96.5885,73768.0
2021-07-15 12:45:00,102.82,102.82,102.76,102.79,75417.0,96.5885,96.5885,96.5321,96.5603,75417.0
2021-07-15 12:50:00,102.79,102.83,102.78,102.82,37356.0,96.5603,96.5979,96.5509,96.5885,37356.0
2021-07-15 12:55:00,102.81,102.82,102.69,102.7,70294.0,96.5791,96.5885,96.4663,96.4757,70294.0
2021-07-15 13:00:00,102.7,102.74,102.66,102.73,87588.0,96.4757,96.5133,96.4382,96.5039,87588.0
2021-07-15 13:05:00,102.73,102.76,102.7,102.73,53103.0,96.5039,96.5321,96.4757,96.5039,53103.0
2021-07-15 13:10:00,102.73,102.74,102.56,102.57,71564.0,96.5039,96.5133,96.3442,96.3536,71564.0
2021-07-15 13:15:00,102.58,102.61,102.48,102.5,137235.0,96.363,96.3912,96.2691,96.2879,137235.0
2021-07-15 13:20:00,102.5,102.56,102.48,102.5,99449.0,96.2879,96.3442,96.2691,96.2879,99449.0
2021-07-15 13:25:00,102.49,102.56,102.48,102.54,94615.0,96.2785,96.3442,96.2691,96.3254,94615.0
2021-07-15 13:30:00,102.53,102.54,102.41,102.42,102694.0,96.316,96.3254,96.2033,96.2127,102694.0
2021-07-15 13:35:00,102.41,102.48,102.37,102.43,184379.0,96.2033,96.2691,96.1657,96.2221,184379.0
2021-07-15 13:40:00,102.43,102.49,102.35,102.37,83205.0,96.2221,96.2785,96.1469,96.1657,83205.0
2021-07-15 13:45:00,102.36,102.44,102.34,102.4,103849.0,96.1563,96.2315,96.1375,96.1939,103849.0
2021-07-15 13:50:00,102.39,102.42,102.3,102.31,128064.0,96.1845,96.2127,96.1,96.1094,128064.0
2021-07-15 13:55:00,102.3,102.32,102.22,102.25,143478.0,96.1,96.1188,96.0248,96.053,143478.0
2021-07-15 14:00:00,102.22,102.34,102.21,102.23,168567.0,96.0248,96.1375,96.0154,96.0342,168567.0
2021-07-15 14:05:00,102.23,102.37,102.22,102.36,67280.0,96.0342,96.1657,96.0248,96.1563,67280.0
2021-07-15 14:10:00,102.36,102.39,102.32,102.39,69665.0,96.1563,96.1845,96.1188,96.1845,69665.0
2021-07-15 14:15:00,102.38,102.48,102.37,102.48,75659.0,96.1751,96.2691,96.1657,96.2691,75659.0
2021-07-15 14:20:00,102.48,102.58,102.46,102.57,54445.0,96.2691,96.363,96.2503,96.3536,54445.0
2021-07-15 14:25:00,102.57,102.66,102.55,102.66,77665.0,96.3536,96.4382,96.3348,96.4382,77665.0
2021-07-15 14:30:00,102.66,102.66,102.56,102.59,97405.0,96.4382,96.4382,96.3442,96.3724,97405.0
2021-07-15 14:35:00,102.59,102.62,102.57,102.58,86773.0,96.3724,96.4006,96.3536,96.363,86773.0
2021-07-15 14:40:00,102.57,102.63,102.55,102.61,100238.0,96.3536,96.41,96.3348,96.3912,100238.0
2021-07-15 14:45:00,102.61,102.66,102.51,102.64,60665.0,96.3912,96.4382,96.2972,96.4194,60665.0
2021-07-15 14:50:00,102.64,102.64,102.57,102.63,61232.0,96.4194,96.4194,96.3536,96.41,61232.0
2021-07-15 14:55:00,102.62,102.7,102.61,102.69,76433.0,96.4006,96.4757,96.3912,96.4663,76433.0
2021-07-15 15:00:00,102.68,102.73,102.66,102.7,69312.0,96.4569,96.5039,96.4382,96.4757,69312.0
2021-07-15 15:05:00,102.71,102.76,102.7,102.75,81774.0,96.4851,96.5321,96.4757,96.5227,81774.0
2021-07-15 15:10:00,102.76,102.76,102.68,102.69,136905.0,96.5321,96.5321,96.4569,96.4663,136905.0
2021-07-15 15:15:00,102.69,102.81,102.68,102.8,115662.0,96.4663,96.5791,96.4569,96.5697,115662.0
2021-07-15 15:20:00,102.79,102.82,102.74,102.8,102837.0,96.5603,96.5885,96.5133,96.5697,102837.0
2021-07-15 15:25:00,102.8,102.83,102.78,102.81,90294.0,96.5697,96.5979,96.5509,96.5791,90294.0
2021-07-15 15:30:00,102.82,102.83,102.78,102.82,147659.0,96.5885,96.5979,96.5509,96.5885,147659.0
2021-07-15 15:35:00,102.82,102.87,102.76,102.79,156088.0,96.5885,96.6354,96.5321,96.5603,156088.0
2021-07-15 15:40:00,102.79,102.79,102.7,102.73,115733.0,96.5603,96.5603,96.4757,96.5039,115733.0
2021-07-15 15:45:00,102.73,102.79,102.71,102.72,184954.0,96.5039,96.5603,96.4851,96.4945,184954.0
2021-07-15 15:50:00,102.72,102.86,102.71,102.81,338117.0,96.4945,96.626,96.4851,96.5791,338117.0
2021-07-15 15:55:00,102.8,102.83,102.75,102.82,560387.0,96.5697,96.5979,96.5227,96.5885,560387.0
2021-07-16 09:30:00,103.19,103.19,102.99,103.01,277856.0,96.936,96.936,96.7482,96.7669,277856.0
2021-07-16 09:35:00,103.01,103.08,102.93,103.03,252067.0,96.7669,96.8327,96.6918,96.7857,252067.0
2021-07-16 09:40:00,103.03,103.04,102.76,102.85,256514.0,96.7857,96.7951,96.5321,96.6166,256514.0
2021-07-16 09:45:00,102.85,103.03,102.82,102.87,231161.0,96.6166,96.7857,96.5885,96.6354,231161.0
2021-07-16 09:50:00,102.86,102.9,102.74,102.83,440457.0,96.626,96.6636,96.5133,96.5979,440457.0
2021-07-16 09:55:00,102.83,103.0,102.8,102.97,223954.0,96.5979,96.7575,96.5697,96.7294,223954.0
2021-07-16 10:00:00,102.97,102.99,102.76,102.84,398580.0,96.7294,96.7482,96.5321,96.6072,398580.0
2021-07-16 10:05:00,102.84,102.85,102.73,102.76,265009.0,96.6072,96.6166,96.5039,96.5321,265009.0
2021-07-16 10:10:00,102.76,102.77,102.53,102.57,374102.0,96.5321,96.5415,96.316,96.3536,374102.0
2021-07-16 10:15:00,102.57,102.57,102.46,102.55,419581.0,96.3536,96.3536,96.2503,96.3348,419581.0
2021-07-16 10:20:00,102.55,102.59,102.36,102.38,420535.0,96.3348,96.3724,96.1563,96.1751,420535.0
2021-07-16 10:25:00,102.38,102.4,102.28,102.3,272040.0,96.1751,96.1939,96.0812,96.1,272040.0
2021-07-16 10:30:00,102.29,102.4,102.26,102.34,381706.0,96.0906,96.1939,96.0624,96.1375,381706.0
2021-07-16 10:35:00,102.33,102.34,102.2,102.29,377325.0,96.1282,96.1375,96.006,96.0906,377325.0
2021-07-16 10:40:00,102.29,102.3,102.19,102.27,185697.0,96.0906,96.1,95.9966,96.0718,185697.0
2021-07-16 10:45:00,102.28,102.35,102.22,102.25,210925.0,96.0812,96.1469,96.0248,96.053,210925.0
2021-07-16 10:50:00,102.26,102.53,102.25,102.52,130689.0,96.0624,96.316,96.053,96.3066,130689.0
2021-07-16 10:55:00,102.51,102.53,102.45,102.53,127680.0,96.2972,96.316,96.2409,96.316,127680.0
2021-07-16 11:00:00,102.53,102.62,102.47,102.47,210331.0,96.316,96.4006,96.2597,96.2597,210331.0
2021-07-16 11:05:00,102.46,102.56,102.39,102.53,116846.0,96.2503,96.3442,96.1845,96.316,116846.0
2021-07-16 11:10:00,102.53,102.61,102.51,102.58,134557.0,96.316,96.3912,96.2972,96.363,134557.0
2021-07-16 11:15:00,102.58,102.58,102.45,102.56,95628.0,96.363,96.363,96.2409,96.3442,95628.0
2021-07-16 11:20:00,102.55,102.62,102.51,102.58,110190.0,96.3348,96.4006,96.2972,96.363,110190.0
2021-07-16 11:25:00,102.58,102.59,102.48,102.52,76391.0,96.363,96.3724,96.2691,96.3066,76391.0
2021-07-16 11:30:00,102.51,102.66,102.51,102.65,127336.0,96.2972,96.4382,96.2972,96.4288,127336.0
2021-07-16 11:35:00,102.64,102.7,102.6,102.65,114777.0,96.4194,96.4757,96.3818,96.4288,114777.0
2021-07-16 11:40:00,102.66,102.72,102.65,102.68,70872.0,96.4382,96.4945,96.4288,96.4569,70872.0
2021-07-16 11:45:00,102.68,102.71,102.65,102.67,78820.0,96.4569,96.4851,96.4288,96.4475,78820.0
2021-07-16 11:50:00,102.67,102.75,102.65,102.75,68572.0,96.4475,96.5227,96.4288,96.5227,68572.0
2021-07-16 11:55:00,102.75,102.8,102.72,102.79,83214.0,96.5227,96.5697,96.4945,96.5603,83214.0
2021-07-16 12:00:00,102.79,102.79,102.73,102.79,74347.0,96.5603,96.5603,96.5039,96.5603,74347.0
2021-07-16 12:05:00,102.79,102.82,102.77,102.82,77934.0,96.5603,96.5885,96.5415,96.5885,77934.0
2021-07-16 12:10:00,102.82,102.84,102.8,102.83,87573.0,96.5885,96.6072,96.5697,96.5979,87573.0
2021-07-16 12:15:00,102.83,102.83,102.77,102.8,85877.0,96.5979,96.5979,96.5415,96.5697,85877.0
2021-07-16 12:20:00,102.8,102.83,102.75,102.75,72925.0,96.5697,96.5979,96.5227,96.5227,72925.0
2021-07-16 12:25:00,102.74,102.76,102.69,102.72,83479.0,96.5133,96.5321,96.4663,96.4945,83479.0
2021-07-16 12:30:00,102.72,102.73,102.64,102.7,60603.0,96.4945,96.5039,96.4194,96.4757,60603.0
2021-07-16 12:35:00,102.7,102.75,102.68,102.69,36237.0,96.4757,96.5227,96.4569,96.4663,36237.0
2021-07-16 12:40:00,102.69,102.74,102.69,102.7,39407.0,96.4663,96.5133,96.4663,96.4757,39407.0
2021-07-16 12:45:00,102.69,102.69,102.62,102.64,90918.0,96.4663,96.4663,96.4006,96.4194,90918.0
2021-07-16 12:50:00,102.64,102.67,102.61,102.64,37555.0,96.4194,96.4475,96.3912,96.4194,37555.0
2021-07-16 12:55:00,102.64,102.67,102.61,102.63,32481.0,96.4194,96.4475,96.3912,96.41,32481.0
2021-07-16 13:00:00,102.63,102.66,102.57,102.66,68159.0,96.41,96.4382,96.3536,96.4382,68159.0
2021-07-16 13:05:00,102.66,102.66,102.6,102.63,41746.0,96.4382,96.4382,96.3818,96.41,41746.0
2021-07-16 13:10:00,102.63,102.64,102.58,102.63,31100.0,96.41,96.4194,96.363,96.41,31100.0
2021-07-16 13:15:00,102.62,102.65,102.6,102.64,38340.0,96.4006,96.4288,96.3818,96.4194,38340.0
2021-07-16 13:20:00,102.64,102.67,102.61,102.65,27616.0,96.4194,96.4475,96.3912,96.4288,27616.0
2021-07-16 13:25:00,102.65,102.66,102.57,102.58,65769.0,96.4288,96.4382,96.3536,96.363,65769.0
2021-07-16 13:30:00,102.57,102.59,102.49,102.5,58495.0,96.3536,96.3724,96.2785,96.2879,58495.0
2021-07-16 13:35:00,102.5,102.56,102.48,102.56,54099.0,96.2879,96.3442,96.2691,96.3442,54099.0
2021-07-16 13:40:00,102.55,102.56,102.46,102.46,48705.0,96.3348,96.3442,96.2503,96.2503,48705.0
2021-07-16 13:45:00,102.47,102.5,102.44,102.44,76743.0,96.2597,96.2879,96.2315,96.2315,76743.0
2021-07-16 13:50:00,102.44,102.49,102.44,102.48,36390.0,96.2315,96.2785,96.2315,96.2691,36390.0
2021-07-16 13:55:00,102.47,102.53,102.46,102.48,109780.0,96.2597,96.316,96.2503,96.2691,109780.0
2021-07-16 14:00:00,102.47,102.48,102.35,102.43,174376.0,96.2597,96.2691,96.1469,96.2221,174376.0
2021-07-16 14:05:00,102.42,102.43,102.36,102.42,109714.0,96.2127,96.2221,96.1563,96.2127,109714.0
2021-07-16 14:10:00,102.43,102.44,102.37,102.41,88327.0,96.2221,96.2315,96.1657,96.2033,88327.0
2021-07-16 14:15:00,102.41,102.46,102.39,102.42,72993.0,96.2033,96.2503,96.1845,96.2127,72993.0
2021-07-16 14:20:00,102.42,102.42,102.34,102.37,109447.0,96.2127,96.2127,96.1375,96.1657,109447.0
2021-07-16 14:25:00,102.37,102.39,102.24,102.25,85349.0,96.1657,96.1845,96.0436,96.053,85349.0
2021-07-16 14:30:00,102.25,102.29,102.18,102.19,130986.0,96.053,96.0906,95.9872,95.9966,130986.0
2021-07-16 14:35:00,102.2,102.22,102.14,102.16,99145.0,96.006,96.0248,95.9497,95.9685,99145.0
2021-07-16 14:40:00,102.16,102.22,102.14,102.16,82309.0,95.9685,96.0248,95.9497,95.9685,82309.0
2021-07-16 14:45:00,102.17,102.2,102.14,102.19,103920.0,95.9779,96.006,95.9497,95.9966,103920.0
2021-07-16 14:50:00,102.19,102.24,102.18,102.2,112362.0,95.9966,96.0436,95.9872,96.006,112362.0
2021-07-16 14:55:00,102.21,102.25,102.19,102.24,174982.0,96.0154,96.053,95.9966,96.0436,174982.0
2021-07-16 15:00:00,102.24,102.25,102.1,102.11,101762.0,96.0436,96.053,95.9121,95.9215,101762.0
2021-07-16 15:05:00,102.1,102.15,102.03,102.06,206470.0,95.9121,95.9591,95.8463,95.8745,206470.0
2021-07-16 15:10:00,102.06,102.11,102.0,102.08,187180.0,95.8745,95.9215,95.8182,95.8933,187180.0
2021-07-16 15:15:00,102.08,102.19,102.03,102.19,161517.0,95.8933,95.9966,95.8463,95.9966,161517.0
2021-07-16 15:20:00,102.19,102.19,102.1,102.11,295703.0,95.9966,95.9966,95.9121,95.9215,295703.0
2021-07-16 15:25:00,102.12,102.12,102.01,102.05,254086.0,95.9309,95.9309,95.8275,95.8651,254086.0
2021-07-16 15:30:00,102.04,102.09,101.98,102.05,293377.0,95.8557,95.9027,95.7994,95.8651,293377.0
2021-07-16 15:35:00,102.05,102.05,101.94,101.96,406986.0,95.8651,95.8651,95.7618,95.7806,406986.0
2021-07-16 15:40:00,101.97,102.06,101.92,101.94,440567.0,95.79,95.8745,95.743,95.7618,440567.0
2021-07-16 15:45:00,101.94,101.95,101.8,101.82,487669.0,95.7618,95.7712,95.6303,95.6491,487669.0
2021-07-16 15:50:00,101.83,101.91,101.78,101.89,1008959.0,95.6585,95.7336,95.6115,95.7148,1008959.0
2021-07-16 15:55:00,101.89,101.93,101.83,101.9,1272151.0,95.7148,95.7524,95.6585,95.7242,1272151.0
2021-07-19 09:30:00,100.27,100.49,100.11,100.22,910695.0,94.193,94.3997,94.0427,94.146,910695.0
2021-07-19 09:35:00,100.22,100.33,100.12,100.25,647215.0,94.146,94.2494,94.0521,94.1742,647215.0
2021-07-19 09:40:00,100.25,100.27,99.92,100.04,633000.0,94.1742,94.193,93.8642,93.9769,633000.0
2021-07-19 09:45:00,100.04,100.07,99.78,99.79,486510.0,93.9769,94.0051,93.7327,93.7421,486510.0
2021-07-19 09:50:00,99.79,99.79,99.37,99.39,831791.0,93.7421,93.7421,93.3476,93.3663,831791.0
2021-07-19 09:55:00,99.4,99.61,99.34,99.47,601760.0,93.3757,93.573,93.3194,93.4415,601760.0
2021-07-19 10:00:00,99.48,99.51,99.17,99.23,457721.0,93.4509,93.4791,93.1597,93.216,457721.0
2021-07-19 10:05:00,99.24,99.43,99.14,99.39,392601.0,93.2254,93.4039,93.1315,93.3663,392601.0
2021-07-19 10:10:00,99.38,99.48,99.33,99.34,351026.0,93.3569,93.4509,93.31,93.3194,351026.0
2021-07-19 10:15:00,99.35,99.35,98.86,98.92,505123.0,93.3288,93.3288,92.8685,92.9248,505123.0
2021-07-19 10:20:00,98.91,99.11,98.77,99.06,371502.0,92.9154,93.1033,92.7839,93.0563,371502.0
2021-07-19 10:25:00,99.06,99.16,98.97,99.15,293991.0,93.0563,93.1503,92.9718,93.1409,293991.0
2021-07-19 10:30:00,99.15,99.26,99.04,99.25,316172.0,93.1409,93.2442,93.0376,93.2348,316172.0
2021-07-19 10:35:00,99.25,99.5,99.19,99.48,307268.0,93.2348,93.4697,93.1785,93.4509,307268.0
2021-07-19 10:40:00,99.48,99.57,99.31,99.56,230119.0,93.4509,93.5354,93.2912,93.526,230119.0
2021-07-19 10:45:00,99.55,99.67,99.52,99.64,255499.0,93.5166,93.6294,93.4885,93.6012,255499.0
2021-07-19 10:50:00,99.64,99.66,99.33,99.36,228079.0,93.6012,93.62,93.31,93.3382,228079.0
2021-07-19 10:55:00,99.36,99.45,99.29,99.36,277755.0,93.3382,93.4227,93.2724,93.3382,277755.0
2021-07-19 11:00:00,99.36,99.5,99.12,99.42,264843.0,93.3382,93.4697,93.1127,93.3945,264843.0
2021-07-19 11:05:00,99.42,99.53,99.35,99.52,181875.0,93.3945,93.4979,93.3288,93.4885,181875.0
2021-07-19 11:10:00,99.52,99.53,99.42,99.46,384813.0,93.4885,93.4979,93.3945,93.4321,384813.0
2021-07-19 11:15:00,99.47,99.63,99.46,99.6,106672.0,93.4415,93.5918,93.4321,93.5636,106672.0
2021-07-19 11:20:00,99.59,99.62,99.35,99.4,161186.0,93.5542,93.5824,93.3288,93.3757,161186.0
2021-07-19 11:25:00,99.39,99.47,99.35,99.4,171900.0,93.3663,93.4415,93.3288,93.3757,171900.0
2021-07-19 11:30:00,99.4,99.62,99.34,99.57,381676.0,93.3757,93.5824,93.3194,93.5354,381676.0
2021-07-19 11:35:00,99.57,99.58,99.42,99.57,375614.0,93.5354,93.5448,93.3945,93.5354,375614.0
2021-07-19 11:40:00,99.57,99.75,99.53,99.74,106972.0,93.5354,93.7045,93.4979,93.6951,106972.0
2021-07-19 11:45:00,99.74,99.89,99.74,99.83,162403.0,93.6951,93.836,93.6951,93.7797,162403.0
2021-07-19 11:50:00,99.83,99.93,99.75,99.79,135249.0,93.7797,93.8736,93.7045,93.7421,135249.0
2021-07-19 11:55:00,99.8,99.94,99.77,99.9,118959.0,93.7515,93.883,93.7233,93.8454,118959.0
2021-07-19 12:00:00,99.89,99.89,99.59,99.6,291639.0,93.836,93.836,93.5542,93.5636,291639.0
2021-07-19 12:05:00,99.59,99.65,99.53,99.56,169383.0,93.5542,93.6106,93.4979,93.526,169383.0
2021-07-19 12:10:00,99.57,99.58,99.46,99.52,188400.0,93.5354,93.5448,93.4321,93.4885,188400.0
2021-07-19 12:15:00,99.51,99.61,99.46,99.49,180111.0,93.4791,93.573,93.4321,93.4603,180111.0
2021-07-19 12:20:00,99.48,99.55,99.41,99.52,174631.0,93.4509,93.5166,93.3851,93.4885,174631.0
2021-07-19 12:25:00,99.53,99.58,99.38,99.38,131908.0,93.4979,93.5448,93.3569,93.3569,131908.0
2021-07-19 12:30:00,99.38,99.43,99.31,99.4,302948.0,93.3569,93.4039,93.2912,93.3757,302948.0
2021-07-19 12:35:00,99.39,99.41,99.35,99.35,121354.0,93.3663,93.3851,93.3288,93.3288,121354.0
2021-07-19 12:40:00,99.35,99.37,99.2,99.24,203278.0,93.3288,93.3476,93.1879,93.2254,203278.0
2021-07-19 12:45:00,99.23,99.37,99.22,99.32,108009.0,93.216,93.3476,93.2066,93.3006,108009.0
2021-07-19 12:50:00,99.32,99.5,99.28,99.45,125990.0,93.3006,93.4697,93.263,93.4227,125990.0
2021-07-19 12:55:00,99.45,99.54,99.37,99.52,138011.0,93.4227,93.5072,93.3476,93.4885,138011.0
2021-07-19 13:00:00,99.52,99.73,99.48,99.67,229914.0,93.4885,93.6857,93.4509,93.6294,229914.0
2021-07-19 13:05:00,99.67,99.75,99.58,99.74,139969.0,93.6294,93.7045,93.5448,93.6951,139969.0
2021-07-19 13:10:00,99.74,99.74,99.59,99.61,132940.0,93.6951,93.6951,93.5542,93.573,132940.0
2021-07-19 13:15:00,99.62,99.75,99.6,99.64,113073.0,93.5824,93.7045,93.5636,93.6012,113073.0
2021-07-19 13:20:00,99.64,99.69,99.52,99.61,160561.0,93.6012,93.6482,93.4885,93.573,160561.0
2021-07-19 13:25:00,99.6,99.61,99.45,99.52,218019.0,93.5636,93.573,93.4227,93.4885,218019.0
2021-07-19 13:30:00,99.5,99.5,99.33,99.35,203019.0,93.4697,93.4697,93.31,93.3288,203019.0
2021-07-19 13:35:00,99.35,99.49,99.34,99.4,223536.0,93.3288,93.4603,93.3194,93.3757,223536.0
2021-07-19 13:40:00,99.4,99.47,99.22,99.27,185980.0,93.3757,93.4415,93.2066,93.2536,185980.0
2021-07-19 13:45:00,99.27,99.38,99.14,99.14,145170.0,93.2536,93.3569,93.1315,93.1315,145170.0
2021-07-19 13:50:00,99.14,99.25,99.09,99.24,138563.0,93.1315,93.2348,93.0845,93.2254,138563.0
2021-07-19 13:55:00,99.25,99.27,99.09,99.13,200449.0,93.2348,93.2536,93.0845,93.1221,200449.0
2021-07-19 14:00:00,99.12,99.42,99.12,99.35,177232.0,93.1127,93.3945,93.1127,93.3288,177232.0
2021-07-19 14:05:00,99.36,99.37,99.17,99.18,120145.0,93.3382,93.3476,93.1597,93.1691,120145.0
2021-07-19 14:10:00,99.18,99.4,99.18,99.29,142703.0,93.1691,93.3757,93.1691,93.2724,142703.0
2021-07-19 14:15:00,99.3,99.4,99.25,99.4,153837.0,93.2818,93.3757,93.2348,93.3757,153837.0
2021-07-19 14:20:00,99.4,99.42,99.35,99.35,69924.0,93.3757,93.3945,93.3288,93.3288,69924.0
2021-07-19 14:25:00,99.35,99.37,99.28,99.37,179403.0,93.3288,93.3476,93.263,93.3476,179403.0
2021-07-19 14:30:00,99.37,99.38,99.19,99.28,199220.0,93.3476,93.3569,93.1785,93.263,199220.0
2021-07-19 14:35:00,99.28,99.3,99.04,99.08,132018.0,93.263,93.2818,93.0376,93.0751,132018.0
2021-07-19 14:40:00,99.08,99.15,99.05,99.14,98360.0,93.0751,93.1409,93.0469,93.1315,98360.0
2021-07-19 14:45:00,99.15,99.23,99.1,99.21,153519.0,93.1409,93.216,93.0939,93.1972,153519.0
2021-07-19 14:50:00,99.21,99.29,99.12,99.17,132788.0,93.1972,93.2724,93.1127,93.1597,132788.0
2021-07-19 14:55:00,99.17,99.3,99.14,99.18,205519.0,93.1597,93.2818,93.1315,93.1691,205519.0
2021-07-19 15:00:00,99.18,99.29,99.1,99.28,292427.0,93.1691,93.2724,93.0939,93.263,292427.0
2021-07-19 15:05:00,99.28,99.35,99.17,99.32,237822.0,93.263,93.3288,93.1597,93.3006,237822.0
2021-07-19 15:10:00,99.32,99.44,99.28,99.31,215806.0,93.3006,93.4133,93.263,93.2912,215806.0
2021-07-19 15:15:00,99.31,99.36,99.22,99.25,308747.0,93.2912,93.3382,93.2066,93.2348,308747.0
2021-07-19 15:20:00,99.24,99.33,99.23,99.31,214709.0,93.2254,93.31,93.216,93.2912,214709.0
2021-07-19 15:25:00,99.31,99.41,99.3,99.34,226559.0,93.2912,93.3851,93.2818,93.3194,226559.0
2021-07-19 15:30:00,99.34,99.45,99.32,99.42,479966.0,93.3194,93.4227,93.3006,93.3945,479966.0
2021-07-19 15:35:00,99.43,99.54,99.36,99.54,346925.0,93.4039,93.5072,93.3382,93.5072,346925.0
2021-07-19 15:40:00,99.53,99.57,99.43,99.47,418183.0,93.4979,93.5354,93.4039,93.4415,418183.0
2021-07-19 15:45:00,99.47,99.56,99.41,99.54,724898.0,93.4415,93.526,93.3851,93.5072,724898.0
2021-07-19 15:50:00,99.54,99.7,99.48,99.65,831422.0,93.5072,93.6576,93.4509,93.6106,831422.0
2021-07-19 15:55:00,99.65,99.8,99.58,99.8,852950.0,93.6106,93.7515,93.5448,93.7515,852950.0
2021-07-20 09:30:00,100.08,100.32,99.94,100.32,278618.0,94.0145,94.24,93.883,94.24,278618.0
2021-07-20 09:35:00,100.32,100.5,100.21,100.4,323992.0,94.24,94.4091,94.1366,94.3151,323992.0
2021-07-20 09:40:00,100.38,100.64,100.14,100.57,484217.0,94.2963,94.5406,94.0709,94.4748,484217.0
2021-07-20 09:45:00,100.58,100.92,100.53,100.9,296707.0,94.4842,94.8036,94.4372,94.7848,296707.0
2021-07-20 09:50:00,100.9,101.14,100.84,101.13,207695.0,94.7848,95.0103,94.7285,95.0009,207695.0
2021-07-20 09:55:00,101.13,101.34,101.11,101.25,257562.0,95.0009,95.1982,94.9821,95.1136,257562.0
2021-07-20 10:00:00,101.26,101.61,101.25,101.55,449019.0,95.123,95.4518,95.1136,95.3954,449019.0
2021-07-20 10:05:00,101.56,101.62,101.44,101.53,379287.0,95.4048,95.4612,95.2921,95.3766,379287.0
2021-07-20 10:10:00,101.52,101.58,101.43,101.48,283771.0,95.3672,95.4236,95.2827,95.3297,283771.0
2021-07-20 10:15:00,101.48,101.84,101.47,101.83,192843.0,95.3297,95.6679,95.3203,95.6585,192843.0
2021-07-20 10:20:00,101.83,101.95,101.79,101.92,255794.0,95.6585,95.7712,95.6209,95.743,255794.0
2021-07-20 10:25:00,101.92,102.0,101.81,101.86,210580.0,95.743,95.8182,95.6397,95.6866,210580.0
2021-07-20 10:30:00,101.86,101.91,101.7,101.77,226168.0,95.6866,95.7336,95.5363,95.6021,226168.0
2021-07-20 10:35:00,101.76,101.87,101.63,101.71,218203.0,95.5927,95.696,95.4706,95.5457,218203.0
2021-07-20 10:40:00,101.71,101.82,101.7,101.78,181582.0,95.5457,95.6491,95.5363,95.6115,181582.0
2021-07-20 10:45:00,101.78,101.88,101.73,101.88,426786.0,95.6115,95.7054,95.5645,95.7054,426786.0
2021-07-20 10:50:00,101.89,101.92,101.83,101.84,267462.0,95.7148,95.743,95.6585,95.6679,267462.0
2021-07-20 10:55:00,101.84,102.02,101.83,102.02,206654.0,95.6679,95.8369,95.6585,95.8369,206654.0
2021-07-20 11:00:00,102.02,102.14,101.98,102.1,226690.0,95.8369,95.9497,95.7994,95.9121,226690.0
2021-07-20 11:05:00,102.1,102.13,101.94,102.05,223687.0,95.9121,95.9403,95.7618,95.8651,223687.0
2021-07-20 11:10:00,102.05,102.09,101.92,101.92,59684.0,95.8651,95.9027,95.743,95.743,59684.0
2021-07-20 11:15:00,101.93,101.95,101.82,101.87,163894.0,95.7524,95.7712,95.6491,95.696,163894.0
2021-07-20 11:20:00,101.88,101.99,101.88,101.96,223794.0,95.7054,95.8088,95.7054,95.7806,223794.0
2021-07-20 11:25:00,101.96,101.97,101.77,101.78,213268.0,95.7806,95.79,95.6021,95.6115,213268.0
2021-07-20 11:30:00,101.78,101.82,101.71,101.8,214813.0,95.6115,95.6491,95.5457,95.6303,214813.0
2021-07-20 11:35:00,101.8,101.81,101.68,101.72,305519.0,95.6303,95.6397,95.5175,95.5551,305519.0
2021-07-20 11:40:00,101.71,101.89,101.7,101.88,209760.0,95.5457,95.7148,95.5363,95.7054,209760.0
2021-07-20 11:45:00,101.88,102.02,101.88,101.99,256686.0,95.7054,95.8369,95.7054,95.8088,256686.0
2021-07-20 11:50:00,101.99,102.13,101.99,102.09,175631.0,95.8088,95.9403,95.8088,95.9027,175631.0
2021-07-20 11:55:00,102.08,102.18,102.08,102.17,108266.0,95.8933,95.9872,95.8933,95.9779,108266.0
2021-07-20 12:00:00,102.18,102.24,102.14,102.15,252612.0,95.9872,96.0436,95.9497,95.9591,252612.0
2021-07-20 12:05:00,102.15,102.16,102.01,102.09,189764.0,95.9591,95.9685,95.8275,95.9027,189764.0
2021-07-20 12:10:00,102.1,102.18,102.07,102.17,87947.0,95.9121,95.9872,95.8839,95.9779,87947.0
2021-07-20 12:15:00,102.17,102.3,102.16,102.27,93528.0,95.9779,96.1,95.9685,96.0718,93528.0
2021-07-20 12:20:00,102.27,102.35,102.26,102.33,233446.0,96.0718,96.1469,96.0624,96.1282,233446.0
2021-07-20 12:25:00,102.33,102.35,102.26,102.31,298078.0,96.1282,96.1469,96.0624,96.1094,298078.0
2021-07-20 12:30:00,102.31,102.49,102.3,102.48,220748.0,96.1094,96.2785,96.1,96.2691,220748.0
2021-07-20 12:35:00,102.49,102.5,102.36,102.39,218154.0,96.2785,96.2879,96.1563,96.1845,218154.0
2021-07-20 12:40:00,102.39,102.44,102.33,102.33,145833.0,96.1845,96.2315,96.1282,96.1282,145833.0
2021-07-20 12:45:00,102.34,102.47,102.32,102.47,219724.0,96.1375,96.2597,96.1188,96.2597,219724.0
2021-07-20 12:50:00,102.47,102.5,102.42,102.48,138469.0,96.2597,96.2879,96.2127,96.2691,138469.0
2021-07-20 12:55:00,102.48,102.51,102.43,102.47,119453.0,96.2691,96.2972,96.2221,96.2597,119453.0
2021-07-20 13:00:00,102.47,102.53,102.21,102.21,284492.0,96.2597,96.316,96.0154,96.0154,284492.0
2021-07-20 13:05:00,102.21,102.29,102.19,102.25,123395.0,96.0154,96.0906,95.9966,96.053,123395.0
2021-07-20 13:10:00,102.24,102.25,102.19,102.25,119370.0,96.0436,96.053,95.9966,96.053,119370.0
2021-07-20 13:15:00,102.24,102.25,102.15,102.17,119030.0,96.0436,96.053,95.9591,95.9779,119030.0
2021-07-20 13:20:00,102.17,102.23,102.11,102.13,154690.0,95.9779,96.0342,95.9215,95.9403,154690.0
2021-07-20 13:25:00,102.12,102.17,102.07,102.16,103105.0,95.9309,95.9779,95.8839,95.9685,103105.0
2021-07-20 13:30:00,102.15,102.27,102.15,102.27,185351.0,95.9591,96.0718,95.9591,96.0718,185351.0
2021-07-20 13:35:00,102.27,102.29,102.22,102.26,125144.0,96.0718,96.0906,96.0248,96.0624,125144.0
2021-07-20 13:40:00,102.25,102.3,102.22,102.23,118835.0,96.053,96.1,96.0248,96.0342,118835.0
2021-07-20 13:45:00,102.23,102.26,102.17,102.18,167146.0,96.0342,96.0624,95.9779,95.9872,167146.0
2021-07-20 13:50:00,102.18,102.23,102.16,102.22,64182.0,95.9872,96.0342,95.9685,96.0248,64182.0
2021-07-20 13:55:00,102.22,102.35,102.22,102.31,108795.0,96.0248,96.1469,96.0248,96.1094,108795.0
2021-07-20 14:00:00,102.31,102.49,102.31,102.48,246272.0,96.1094,96.2785,96.1094,96.2691,246272.0
2021-07-20 14:05:00,102.48,102.54,102.45,102.47,155066.0,96.2691,96.3254,96.2409,96.2597,155066.0
2021-07-20 14:10:00,102.47,102.5,102.45,102.45,119080.0,96.2597,96.2879,96.2409,96.2409,119080.0
2021-07-20 14:15:00,102.45,102.55,102.45,102.51,135549.0,96.2409,96.3348,96.2409,96.2972,135549.0
2021-07-20 14:20:00,102.5,102.51,102.39,102.44,85698.0,96.2879,96.2972,96.1845,96.2315,85698.0
2021-07-20 14:25:00,102.43,102.47,102.42,102.46,109603.0,96.2221,96.2597,96.2127,96.2503,109603.0
2021-07-20 14:30:00,102.47,102.51,102.45,102.46,150483.0,96.2597,96.2972,96.2409,96.2503,150483.0
2021-07-20 14:35:00,102.46,102.52,102.46,102.46,69035.0,96.2503,96.3066,96.2503,96.2503,69035.0
2021-07-20 14:40:00,102.46,102.56,102.46,102.51,108639.0,96.2503,96.3442,96.2503,96.2972,108639.0
2021-07-20 14:45:00,102.51,102.53,102.41,102.44,156827.0,96.2972,96.316,96.2033,96.2315,156827.0
2021-07-20 14:50:00,102.44,102.53,102.43,102.48,114921.0,96.2315,96.316,96.2221,96.2691,114921.0
2021-07-20 14:55:00,102.48,102.5,102.41,102.45,137842.0,96.2691,96.2879,96.2033,96.2409,137842.0
2021-07-20 15:00:00,102.45,102.5,102.43,102.47,91944.0,96.2409,96.2879,96.2221,96.2597,91944.0
2021-07-20 15:05:00,102.48,102.55,102.47,102.52,207820.0,96.2691,96.3348,96.2597,96.3066,207820.0
2021-07-20 15:10:00,102.51,102.64,102.51,102.6,295986.0,96.2972,96.4194,96.2972,96.3818,295986.0
2021-07-20 15:15:00,102.6,102.66,102.56,102.64,562428.0,96.3818,96.4382,96.3442,96.4194,562428.0
2021-07-20 15:20:00,102.64,102.7,102.64,102.66,363660.0,96.4194,96.4757,96.4194,96.4382,363660.0
2021-07-20 15:25:00,102.66,102.68,102.55,102.58,285604.0,96.4382,96.4569,96.3348,96.363,285604.0
2021-07-20 15:30:00,102.58,102.58,102.45,102.48,188820.0,96.363,96.363,96.2409,96.2691,188820.0
2021-07-20 15:35:00,102.47,102.55,102.47,102.53,220175.0,96.2597,96.3348,96.2597,96.316,220175.0
2021-07-20 15:40:00,102.52,102.57,102.46,102.47,181370.0,96.3066,96.3536,96.2503,96.2597,181370.0
2021-07-20 15:45:00,102.47,102.59,102.47,102.59,578790.0,96.2597,96.3724,96.2597,96.3724,578790.0
2021-07-20 15:50:00,102.6,102.67,102.48,102.64,850849.0,96.3818,96.4475,96.2691,96.4194,850849.0
2021-07-20 15:55:00,102.64,102.64,102.51,102.54,1878255.0,96.4194,96.4194,96.2972,96.3254,1878255.0
2021-07-21 09:30:00,102.94,103.26,102.9,103.24,407318.0,96.7012,97.0018,96.6636,96.983,407318.0
2021-07-21 09:35:00,103.24,103.46,103.17,103.45,475572.0,96.983,97.1897,96.9172,97.1803,475572.0
2021-07-21 09:40:00,103.45,103.65,103.4,103.6,458281.0,97.1803,97.3682,97.1333,97.3212,458281.0
2021-07-21 09:45:00,103.6,103.8,103.6,103.78,418838.0,97.3212,97.5091,97.3212,97.4903,418838.0
2021-07-21 09:50:00,103.78,103.88,103.71,103.72,173104.0,97.4903,97.5842,97.4245,97.4339,173104.0
2021-07-21 09:55:00,103.71,103.81,103.69,103.78,214758.0,97.4245,97.5185,97.4057,97.4903,214758.0
2021-07-21 10:00:00,103.79,103.9,103.66,103.66,248046.0,97.4997,97.603,97.3775,97.3775,248046.0
2021-07-21 10:05:00,103.66,103.79,103.63,103.74,326859.0,97.3775,97.4997,97.3494,97.4527,326859.0
2021-07-21 10:10:00,103.75,103.82,103.69,103.8,349703.0,97.4621,97.5279,97.4057,97.5091,349703.0
2021-07-21 10:15:00,103.81,103.85,103.62,103.64,376888.0,97.5185,97.556,97.34,97.3588,376888.0
2021-07-21 10:20:00,103.64,103.71,103.45,103.47,209390.0,97.3588,97.4245,97.1803,97.1991,209390.0
2021-07-21 10:25:00,103.47,103.52,103.3,103.31,150611.0,97.1991,97.246,97.0394,97.0488,150611.0
2021-07-21 10:30:00,103.3,103.33,103.18,103.23,149221.0,97.0394,97.0675,96.9266,96.9736,149221.0
2021-07-21 10:35:00,103.22,103.36,103.2,103.31,165958.0,96.9642,97.0957,96.9454,97.0488,165958.0
2021-07-21 10:40:00,103.31,103.36,103.27,103.33,201040.0,97.0488,97.0957,97.0112,97.0675,201040.0
2021-07-21 10:45:00,103.33,103.38,103.22,103.3,284337.0,97.0675,97.1145,96.9642,97.0394,284337.0
2021-07-21 10:50:00,103.3,103.38,103.27,103.28,158245.0,97.0394,97.1145,97.0112,97.0206,158245.0
2021-07-21 10:55:00,103.28,103.35,103.21,103.21,358536.0,97.0206,97.0863,96.9548,96.9548,358536.0
2021-07-21 11:00:00,103.22,103.33,103.21,103.26,204369.0,96.9642,97.0675,96.9548,97.0018,204369.0
2021-07-21 11:05:00,103.26,103.28,103.1,103.1,467068.0,97.0018,97.0206,96.8515,96.8515,467068.0
2021-07-21 11:10:00,103.1,103.18,103.09,103.17,99496.0,96.8515,96.9266,96.8421,96.9172,99496.0
2021-07-21 11:15:00,103.17,103.31,103.17,103.31,177423.0,96.9172,97.0488,96.9172,97.0488,177423.0
2021-07-21 11:20:00,103.31,103.37,103.29,103.3,127078.0,97.0488,97.1051,97.03,97.0394,127078.0
2021-07-21 11:25:00,103.3,103.32,103.09,103.1,138458.0,97.0394,97.0582,96.8421,96.8515,138458.0
2021-07-21 11:30:00,103.11,103.26,103.07,103.25,106627.0,96.8609,97.0018,96.8233,96.9924,106627.0
2021-07-21 11:35:00,103.24,103.28,103.2,103.23,91368.0,96.983,97.0206,96.9454,96.9736,91368.0
2021-07-21 11:40:00,103.23,103.41,103.22,103.38,210308.0,96.9736,97.1427,96.9642,97.1145,210308.0
2021-07-21 11:45:00,103.38,103.51,103.37,103.5,207740.0,97.1145,97.2366,97.1051,97.2272,207740.0
2021-07-21 11:50:00,103.51,103.61,103.5,103.53,256160.0,97.2366,97.3306,97.2272,97.2554,256160.0
2021-07-21 11:55:00,103.53,103.59,103.53,103.56,109021.0,97.2554,97.3118,97.2554,97.2836,109021.0
2021-07-21 12:00:00,103.56,103.58,103.49,103.5,113232.0,97.2836,97.3024,97.2179,97.2272,113232.0
2021-07-21 12:05:00,103.5,103.55,103.48,103.48,55543.0,97.2272,97.2742,97.2085,97.2085,55543.0
2021-07-21 12:10:00,103.49,103.51,103.45,103.46,50029.0,97.2179,97.2366,97.1803,97.1897,50029.0
2021-07-21 12:15:00,103.46,103.47,103.4,103.44,56717.0,97.1897,97.1991,97.1333,97.1709,56717.0
2021-07-21 12:20:00,103.44,103.48,103.38,103.41,71695.0,97.1709,97.2085,97.1145,97.1427,71695.0
2021-07-21 12:25:00,103.4,103.42,103.33,103.38,144344.0,97.1333,97.1521,97.0675,97.1145,144344.0
2021-07-21 12:30:00,103.38,103.41,103.34,103.35,178528.0,97.1145,97.1427,97.0769,97.0863,178528.0
2021-07-21 12:35:00,103.35,103.41,103.32,103.39,99995.0,97.0863,97.1427,97.0582,97.1239,99995.0
2021-07-21 12:40:00,103.4,103.4,103.34,103.39,139673.0,97.1333,97.1333,97.0769,97.1239,139673.0
2021-07-21 12:45:00,103.39,103.39,103.23,103.26,204459.0,97.1239,97.1239,96.9736,97.0018,204459.0
2021-07-21 12:50:00,103.27,103.29,103.23,103.29,119031.0,97.0112,97.03,96.9736,97.03,119031.0
2021-07-21 12:55:00,103.29,103.32,103.26,103.31,89077.0,97.03,97.0582,97.0018,97.0488,89077.0
2021-07-21 13:00:00,103.3,103.43,103.3,103.42,144182.0,97.0394,97.1615,97.0394,97.1521,144182.0
2021-07-21 13:05:00,103.42,103.44,103.37,103.38,94184.0,97.1521,97.1709,97.1051,97.1145,94184.0
2021-07-21 13:10:00,103.38,103.42,103.32,103.33,121723.0,97.1145,97.1521,97.0582,97.0675,121723.0
2021-07-21 13:15:00,103.32,103.37,103.32,103.34,48828.0,97.0582,97.1051,97.0582,97.0769,48828.0
2021-07-21 13:20:00,103.34,103.39,103.33,103.36,42081.0,97.0769,97.1239,97.0675,97.0957,42081.0
2021-07-21 13:25:00,103.36,103.4,103.36,103.4,35853.0,97.0957,97.1333,97.0957,97.1333,35853.0
2021-07-21 13:30:00,103.4,103.45,103.38,103.42,68586.0,97.1333,97.1803,97.1145,97.1521,68586.0
2021-07-21 13:35:00,103.41,103.42,103.33,103.36,110103.0,97.1427,97.1521,97.0675,97.0957,110103.0
2021-07-21 13:40:00,103.36,103.41,103.35,103.39,90493.0,97.0957,97.1427,97.0863,97.1239,90493.0
2021-07-21 13:45:00,103.39,103.4,103.32,103.33,31895.0,97.1239,97.1333,97.0582,97.0675,31895.0
2021-07-21 13:50:00,103.33,103.41,103.33,103.4,37003.0,97.0675,97.1427,97.0675,97.1333,37003.0
2021-07-21 13:55:00,103.4,103.4,103.32,103.34,43583.0,97.1333,97.1333,97.0582,97.0769,43583.0
2021-07-21 14:00:00,103.35,103.38,103.31,103.36,99338.0,97.0863,97.1145,97.0488,97.0957,99338.0
2021-07-21 14:05:00,103.37,103.4,103.36,103.38,59011.0,97.1051,97.1333,97.0957,97.1145,59011.0
2021-07-21 14:10:00,103.38,103.39,103.3,103.31,128181.0,97.1145,97.1239,97.0394,97.0488,128181.0
2021-07-21 14:15:00,103.31,103.34,103.3,103.34,45674.0,97.0488,97.0769,97.0394,97.0769,45674.0
2021-07-21 14:20:00,103.34,103.34,103.3,103.31,59295.0,97.0769,97.0769,97.0394,97.0488,59295.0
2021-07-21 14:25:00,103.31,103.36,103.3,103.35,50416.0,97.0488,97.0957,97.0394,97.0863,50416.0
2021-07-21 14:30:00,103.36,103.38,103.31,103.34,71205.0,97.0957,97.1145,97.0488,97.0769,71205.0
2021-07-21 14:35:00,103.33,103.38,103.32,103.38,75724.0,97.0675,97.1145,97.0582,97.1145,75724.0
2021-07-21 14:40:00,103.37,103.39,103.34,103.35,68906.0,97.1051,97.1239,97.0769,97.0863,68906.0
2021-07-21 14:45:00,103.35,103.39,103.34,103.36,82624.0,97.0863,97.1239,97.0769,97.0957,82624.0
2021-07-21 14:50:00,103.36,103.39,103.35,103.37,48895.0,97.0957,97.1239,97.0863,97.1051,48895.0
2021-07-21 14:55:00,103.37,103.42,103.36,103.42,101737.0,97.1051,97.1521,97.0957,97.1521,101737.0
2021-07-21 15:00:00,103.42,103.43,103.39,103.42,56935.0,97.1521,97.1615,97.1239,97.1521,56935.0
2021-07-21 15:05:00,103.42,103.46,103.42,103.44,131659.0,97.1521,97.1897,97.1521,97.1709,131659.0
2021-07-21 15:10:00,103.44,103.45,103.35,103.36,124795.0,97.1709,97.1803,97.0863,97.0957,124795.0
2021-07-21 15:15:00,103.36,103.41,103.36,103.38,91272.0,97.0957,97.1427,97.0957,97.1145,91272.0
2021-07-21 15:20:00,103.38,103.45,103.37,103.41,113833.0,97.1145,97.1803,97.1051,97.1427,113833.0
2021-07-21 15:25:00,103.42,103.42,103.31,103.35,126684.0,97.1521,97.1521,97.0488,97.0863,126684.0
2021-07-21 15:30:00,103.34,103.41,103.34,103.4,131968.0,97.0769,97.1427,97.0769,97.1333,131968.0
2021-07-21 15:35:00,103.4,103.43,103.34,103.34,279683.0,97.1333,97.1615,97.0769,97.0769,279683.0
2021-07-21 15:40:00,103.34,103.43,103.34,103.41,163487.0,97.0769,97.1615,97.0769,97.1427,163487.0
2021-07-21 15:45:00,103.41,103.43,103.36,103.37,192407.0,97.1427,97.1615,97.0957,97.1051,192407.0
2021-07-21 15:50:00,103.37,103.51,103.3,103.5,475195.0,97.1051,97.2366,97.0394,97.2272,475195.0
2021-07-21 15:55:00,103.5,103.61,103.49,103.54,1047344.0,97.2272,97.3306,97.2179,97.2648,1047344.0
2021-07-22 09:30:00,103.6,103.75,103.37,103.4,188734.0,97.3212,97.4621,97.1051,97.1333,188734.0
2021-07-22 09:35:00,103.4,103.4,103.01,103.29,161646.0,97.1333,97.1333,96.7669,97.03,161646.0
2021-07-22 09:40:00,103.31,103.53,103.25,103.45,163650.0,97.0488,97.2554,96.9924,97.1803,163650.0
2021-07-22 09:45:00,103.46,103.65,103.28,103.29,209289.0,97.1897,97.3682,97.0206,97.03,209289.0
2021-07-22 09:50:00,103.3,103.39,103.24,103.33,134139.0,97.0394,97.1239,96.983,97.0675,134139.0
2021-07-22 09:55:00,103.32,103.32,103.09,103.17,253499.0,97.0582,97.0582,96.8421,96.9172,253499.0
2021-07-22 10:00:00,103.18,103.31,103.04,103.11,183222.0,96.9266,97.0488,96.7951,96.8609,183222.0
2021-07-22 10:05:00,103.1,103.27,103.06,103.27,113111.0,96.8515,97.0112,96.8139,97.0112,113111.0
2021-07-22 10:10:00,103.27,103.51,103.27,103.46,215402.0,97.0112,97.2366,97.0112,97.1897,215402.0
2021-07-22 10:15:00,103.45,103.49,103.38,103.4,92052.0,97.1803,97.2179,97.1145,97.1333,92052.0
2021-07-22 10:20:00,103.41,103.47,103.31,103.32,109937.0,97.1427,97.1991,97.0488,97.0582,109937.0
2021-07-22 10:25:00,103.32,103.36,103.24,103.28,64984.0,97.0582,97.0957,96.983,97.0206,64984.0
2021-07-22 10:30:00,103.28,103.39,103.25,103.32,83528.0,97.0206,97.1239,96.9924,97.0582,83528.0
2021-07-22 10:35:00,103.33,103.36,103.25,103.33,73659.0,97.0675,97.0957,96.9924,97.0675,73659.0
2021-07-22 10:40:00,103.33,103.42,103.31,103.36,59237.0,97.0675,97.1521,97.0488,97.0957,59237.0
2021-07-22 10:45:00,103.37,103.38,103.28,103.3,89244.0,97.1051,97.1145,97.0206,97.0394,89244.0
2021-07-22 10:50:00,103.3,103.4,103.26,103.39,40149.0,97.0394,97.1333,97.0018,97.1239,40149.0
2021-07-22 10:55:00,103.39,103.4,103.33,103.35,39677.0,97.1239,97.1333,97.0675,97.0863,39677.0
2021-07-22 11:00:00,103.35,103.36,103.17,103.19,73429.0,97.0863,97.0957,96.9172,96.936,73429.0
2021-07-22 11:05:00,103.19,103.25,103.14,103.23,50649.0,96.936,96.9924,96.8891,96.9736,50649.0
2021-07-22 11:10:00,103.23,103.25,103.13,103.17,100490.0,96.9736,96.9924,96.8797,96.9172,100490.0
2021-07-22 11:15:00,103.17,103.26,103.14,103.24,77623.0,96.9172,97.0018,96.8891,96.983,77623.0
2021-07-22 11:20:00,103.24,103.26,103.18,103.26,35883.0,96.983,97.0018,96.9266,97.0018,35883.0
2021-07-22 11:25:00,103.26,103.27,103.13,103.21,65899.0,97.0018,97.0112,96.8797,96.9548,65899.0
2021-07-22 11:30:00,103.22,103.27,103.11,103.12,43571.0,96.9642,97.0112,96.8609,96.8703,43571.0
2021-07-22 11:35:00,103.11,103.22,103.11,103.19,51622.0,96.8609,96.9642,96.8609,96.936,51622.0
2021-07-22 11:40:00,103.19,103.19,103.08,103.09,31916.0,96.936,96.936,96.8327,96.8421,31916.0
2021-07-22 11:45:00,103.09,103.16,103.08,103.13,26128.0,96.8421,96.9079,96.8327,96.8797,26128.0
2021-07-22 11:50:00,103.14,103.14,103.04,103.09,60690.0,96.8891,96.8891,96.7951,96.8421,60690.0
2021-07-22 11:55:00,103.09,103.12,103.07,103.08,29650.0,96.8421,96.8703,96.8233,96.8327,29650.0
2021-07-22 12:00:00,103.08,103.12,103.02,103.09,29655.0,96.8327,96.8703,96.7763,96.8421,29655.0
2021-07-22 12:05:00,103.09,103.15,103.03,103.03,40397.0,96.8421,96.8985,96.7857,96.7857,40397.0
2021-07-22 12:10:00,103.03,103.05,103.01,103.04,45660.0,96.7857,96.8045,96.7669,96.7951,45660.0
2021-07-22 12:15:00,103.04,103.09,103.02,103.04,20314.0,96.7951,96.8421,96.7763,96.7951,20314.0
2021-07-22 12:20:00,103.04,103.09,103.04,103.07,22084.0,96.7951,96.8421,96.7951,96.8233,22084.0
2021-07-22 12:25:00,103.08,103.2,103.07,103.2,32248.0,96.8327,96.9454,96.8233,96.9454,32248.0
2021-07-22 12:30:00,103.19,103.21,103.16,103.17,34271.0,96.936,96.9548,96.9079,96.9172,34271.0
2021-07-22 12:35:00,103.18,103.27,103.18,103.27,24885.0,96.9266,97.0112,96.9266,97.0112,24885.0
2021-07-22 12:40:00,103.25,103.3,103.23,103.29,68823.0,96.9924,97.0394,96.9736,97.03,68823.0
2021-07-22 12:45:00,103.29,103.29,103.24,103.24,37904.0,97.03,97.03,96.983,96.983,37904.0
2021-07-22 12:50:00,103.24,103.34,103.24,103.33,28701.0,96.983,97.0769,96.983,97.0675,28701.0
2021-07-22 12:55:00,103.33,103.38,103.31,103.36,26554.0,97.0675,97.1145,97.0488,97.0957,26554.0
2021-07-22 13:00:00,103.35,103.35,103.32,103.32,33351.0,97.0863,97.0863,97.0582,97.0582,33351.0
2021-07-22 13:05:00,103.33,103.36,103.32,103.34,36282.0,97.0675,97.0957,97.0582,97.0769,36282.0
2021-07-22 13:10:00,103.33,103.39,103.32,103.36,51409.0,97.0675,97.1239,97.0582,97.0957,51409.0
2021-07-22 13:15:00,103.36,103.36,103.27,103.28,64707.0,97.0957,97.0957,97.0112,97.0206,64707.0
2021-07-22 13:20:00,103.27,103.33,103.25,103.33,43405.0,97.0112,97.0675,96.9924,97.0675,43405.0
2021-07-22 13:25:00,103.33,103.35,103.27,103.3,42293.0,97.0675,97.0863,97.0112,97.0394,42293.0
2021-07-22 13:30:00,103.31,103.35,103.28,103.34,35209.0,97.0488,97.0863,97.0206,97.0769,35209.0
2021-07-22 13:35:00,103.34,103.35,103.31,103.33,61197.0,97.0769,97.0863,97.0488,97.0675,61197.0
2021-07-22 13:40:00,103.33,103.34,103.31,103.33,51414.0,97.0675,97.0769,97.0488,97.0675,51414.0
2021-07-22 13:45:00,103.32,103.32,103.29,103.32,32804.0,97.0582,97.0582,97.03,97.0582,32804.0
2021-07-22 13:50:00,103.32,103.34,103.28,103.31,22595.0,97.0582,97.0769,97.0206,97.0488,22595.0
2021-07-22 13:55:00,103.32,103.39,103.31,103.38,40840.0,97.0582,97.1239,97.0488,97.1145,40840.0
2021-07-22 14:00:00,103.37,103.4,103.35,103.37,44520.0,97.1051,97.1333,97.0863,97.1051,44520.0
2021-07-22 14:05:00,103.37,103.44,103.36,103.38,73078.0,97.1051,97.1709,97.0957,97.1145,73078.0
2021-07-22 14:10:00,103.39,103.43,103.39,103.43,16534.0,97.1239,97.1615,97.1239,97.1615,16534.0
2021-07-22 14:15:00,103.43,103.44,103.39,103.39,34365.0,97.1615,97.1709,97.1239,97.1239,34365.0
2021-07-22 14:20:00,103.39,103.4,103.34,103.34,26372.0,97.1239,97.1333,97.0769,97.0769,26372.0
2021-07-22 14:25:00,103.34,103.37,103.33,103.36,33138.0,97.0769,97.1051,97.0675,97.0957,33138.0
2021-07-22 14:30:00,103.37,103.4,103.33,103.39,21357.0,97.1051,97.1333,97.0675,97.1239,21357.0
2021-07-22 14:35:00,103.38,103.38,103.34,103.35,46057.0,97.1145,97.1145,97.0769,97.0863,46057.0
2021-07-22 14:40:00,103.35,103.36,103.3,103.32,38813.0,97.0863,97.0957,97.0394,97.0582,38813.0
2021-07-22 14:45:00,103.31,103.37,103.31,103.34,25564.0,97.0488,97.1051,97.0488,97.0769,25564.0
2021-07-22 14:50:00,103.34,103.35,103.31,103.34,24198.0,97.0769,97.0863,97.0488,97.0769,24198.0
2021-07-22 14:55:00,103.34,103.39,103.33,103.38,30656.0,97.0769,97.1239,97.0675,97.1145,30656.0
2021-07-22 15:00:00,103.37,103.39,103.34,103.36,24201.0,97.1051,97.1239,97.0769,97.0957,24201.0
2021-07-22 15:05:00,103.36,103.37,103.33,103.34,25628.0,97.0957,97.1051,97.0675,97.0769,25628.0
2021-07-22 15:10:00,103.34,103.35,103.24,103.25,37765.0,97.0769,97.0863,96.983,96.9924,37765.0
2021-07-22 15:15:00,103.24,103.28,103.22,103.27,94827.0,96.983,97.0206,96.9642,97.0112,94827.0
2021-07-22 15:20:00,103.27,103.29,103.23,103.24,48181.0,97.0112,97.03,96.9736,96.983,48181.0
2021-07-22 15:25:00,103.24,103.27,103.19,103.2,35122.0,96.983,97.0112,96.936,96.9454,35122.0
2021-07-22 15:30:00,103.2,103.21,103.12,103.14,72076.0,96.9454,96.9548,96.8703,96.8891,72076.0
2021-07-22 15:35:00,103.14,103.16,103.09,103.14,100327.0,96.8891,96.9079,96.8421,96.8891,100327.0
2021-07-22 15:40:00,103.14,103.23,103.1,103.22,91700.0,96.8891,96.9736,96.8515,96.9642,91700.0
2021-07-22 15:45:00,103.22,103.25,103.19,103.2,127218.0,96.9642,96.9924,96.936,96.9454,127218.0
2021-07-22 15:50:00,103.21,103.23,103.17,103.22,267254.0,96.9548,96.9736,96.9172,96.9642,267254.0
2021-07-22 15:55:00,103.22,103.25,103.14,103.16,475260.0,96.9642,96.9924,96.8891,96.9079,475260.0
2021-07-23 09:30:00,103.54,103.73,103.42,103.71,253483.0,97.2648,97.4433,97.1521,97.4245,253483.0
2021-07-23 09:35:00,103.72,103.81,103.54,103.55,299155.0,97.4339,97.5185,97.2648,97.2742,299155.0
2021-07-23 09:40:00,103.54,103.68,103.48,103.57,232411.0,97.2648,97.3963,97.2085,97.293,232411.0
2021-07-23 09:45:00,103.57,103.6,103.28,103.4,241931.0,97.293,97.3212,97.0206,97.1333,241931.0
2021-07-23 09:50:00,103.39,103.39,103.11,103.17,196947.0,97.1239,97.1239,96.8609,96.9172,196947.0
2021-07-23 09:55:00,103.18,103.24,103.1,103.18,245409.0,96.9266,96.983,96.8515,96.9266,245409.0
2021-07-23 10:00:00,103.19,103.29,103.16,103.23,164206.0,96.936,97.03,96.9079,96.9736,164206.0
2021-07-23 10:05:00,103.23,103.49,103.2,103.47,135034.0,96.9736,97.2179,96.9454,97.1991,135034.0
2021-07-23 10:10:00,103.46,103.51,103.32,103.37,138541.0,97.1897,97.2366,97.0582,97.1051,138541.0
2021-07-23 10:15:00,103.37,103.41,103.23,103.24,176443.0,97.1051,97.1427,96.9736,96.983,176443.0
2021-07-23 10:20:00,103.22,103.34,103.15,103.29,157949.0,96.9642,97.0769,96.8985,97.03,157949.0
2021-07-23 10:25:00,103.29,103.44,103.27,103.43,101424.0,97.03,97.1709,97.0112,97.1615,101424.0
2021-07-23 10:30:00,103.43,103.48,103.36,103.4,136809.0,97.1615,97.2085,97.0957,97.1333,136809.0
2021-07-23 10:35:00,103.4,103.52,103.39,103.44,208337.0,97.1333,97.246,97.1239,97.1709,208337.0
2021-07-23 10:40:00,103.43,103.59,103.42,103.57,105955.0,97.1615,97.3118,97.1521,97.293,105955.0
2021-07-23 10:45:00,103.57,103.62,103.5,103.61,102471.0,97.293,97.34,97.2272,97.3306,102471.0
2021-07-23 10:50:00,103.62,103.66,103.57,103.58,91140.0,97.34,97.3775,97.293,97.3024,91140.0
2021-07-23 10:55:00,103.59,103.65,103.58,103.6,36724.0,97.3118,97.3682,97.3024,97.3212,36724.0
2021-07-23 11:00:00,103.61,103.73,103.59,103.7,132166.0,97.3306,97.4433,97.3118,97.4151,132166.0
2021-07-23 11:05:00,103.7,103.72,103.67,103.7,28316.0,97.4151,97.4339,97.3869,97.4151,28316.0
2021-07-23 11:10:00,103.71,103.72,103.62,103.62,31260.0,97.4245,97.4339,97.34,97.34,31260.0
2021-07-23 11:15:00,103.62,103.66,103.58,103.62,52468.0,97.34,97.3775,97.3024,97.34,52468.0
2021-07-23 11:20:00,103.62,103.7,103.6,103.67,104681.0,97.34,97.4151,97.3212,97.3869,104681.0
2021-07-23 11:25:00,103.67,103.72,103.65,103.7,95104.0,97.3869,97.4339,97.3682,97.4151,95104.0
2021-07-23 11:30:00,103.71,103.79,103.68,103.68,159590.0,97.4245,97.4997,97.3963,97.3963,159590.0
2021-07-23 11:35:00,103.69,103.76,103.68,103.73,66628.0,97.4057,97.4715,97.3963,97.4433,66628.0
2021-07-23 11:40:00,103.73,103.74,103.56,103.57,137235.0,97.4433,97.4527,97.2836,97.293,137235.0
2021-07-23 11:45:00,103.56,103.57,103.51,103.52,56660.0,97.2836,97.293,97.2366,97.246,56660.0
2021-07-23 11:50:00,103.52,103.53,103.43,103.45,132845.0,97.246,97.2554,97.1615,97.1803,132845.0
2021-07-23 11:55:00,103.45,103.45,103.32,103.33,37551.0,97.1803,97.1803,97.0582,97.0675,37551.0
2021-07-23 12:00:00,103.33,103.44,103.33,103.4,61292.0,97.0675,97.1709,97.0675,97.1333,61292.0
2021-07-23 12:05:00,103.41,103.44,103.37,103.38,64318.0,97.1427,97.1709,97.1051,97.1145,64318.0
2021-07-23 12:10:00,103.38,103.49,103.36,103.46,30083.0,97.1145,97.2179,97.0957,97.1897,30083.0
2021-07-23 12:15:00,103.47,103.5,103.42,103.42,31577.0,97.1991,97.2272,97.1521,97.1521,31577.0
2021-07-23 12:20:00,103.42,103.45,103.38,103.4,36287.0,97.1521,97.1803,97.1145,97.1333,36287.0
2021-07-23 12:25:00,103.41,103.47,103.36,103.45,50721.0,97.1427,97.1991,97.0957,97.1803,50721.0
2021-07-23 12:30:00,103.46,103.5,103.4,103.41,25351.0,97.1897,97.2272,97.1333,97.1427,25351.0
2021-07-23 12:35:00,103.41,103.43,103.38,103.42,24370.0,97.1427,97.1615,97.1145,97.1521,24370.0
2021-07-23 12:40:00,103.4,103.43,103.35,103.39,28411.0,97.1333,97.1615,97.0863,97.1239,28411.0
2021-07-23 12:45:00,103.39,103.4,103.35,103.35,24383.0,97.1239,97.1333,97.0863,97.0863,24383.0
2021-07-23 12:50:00,103.35,103.4,103.34,103.35,23614.0,97.0863,97.1333,97.0769,97.0863,23614.0
2021-07-23 12:55:00,103.35,103.43,103.34,103.42,26345.0,97.0863,97.1615,97.0769,97.1521,26345.0
2021-07-23 13:00:00,103.42,103.52,103.42,103.52,108877.0,97.1521,97.246,97.1521,97.246,108877.0
2021-07-23 13:05:00,103.51,103.56,103.5,103.52,61256.0,97.2366,97.2836,97.2272,97.246,61256.0
2021-07-23 13:10:00,103.53,103.58,103.5,103.57,40684.0,97.2554,97.3024,97.2272,97.293,40684.0
2021-07-23 13:15:00,103.57,103.62,103.53,103.61,141903.0,97.293,97.34,97.2554,97.3306,141903.0
2021-07-23 13:20:00,103.6,103.6,103.56,103.58,32786.0,97.3212,97.3212,97.2836,97.3024,32786.0
2021-07-23 13:25:00,103.59,103.62,103.55,103.56,48606.0,97.3118,97.34,97.2742,97.2836,48606.0
2021-07-23 13:30:00,103.57,103.57,103.51,103.53,72840.0,97.293,97.293,97.2366,97.2554,72840.0
2021-07-23 13:35:00,103.53,103.57,103.52,103.57,52783.0,97.2554,97.293,97.246,97.293,52783.0
2021-07-23 13:40:00,103.57,103.57,103.52,103.56,30604.0,97.293,97.293,97.246,97.2836,30604.0
2021-07-23 13:45:00,103.56,103.63,103.54,103.62,35947.0,97.2836,97.3494,97.2648,97.34,35947.0
2021-07-23 13:50:00,103.62,103.63,103.53,103.55,42138.0,97.34,97.3494,97.2554,97.2742,42138.0
2021-07-23 13:55:00,103.55,103.59,103.54,103.55,23682.0,97.2742,97.3118,97.2648,97.2742,23682.0
2021-07-23 14:00:00,103.55,103.56,103.47,103.5,38753.0,97.2742,97.2836,97.1991,97.2272,38753.0
2021-07-23 14:05:00,103.5,103.54,103.49,103.52,39538.0,97.2272,97.2648,97.2179,97.246,39538.0
2021-07-23 14:10:00,103.52,103.58,103.51,103.51,45683.0,97.246,97.3024,97.2366,97.2366,45683.0
2021-07-23 14:15:00,103.5,103.52,103.48,103.48,22181.0,97.2272,97.246,97.2085,97.2085,22181.0
2021-07-23 14:20:00,103.48,103.51,103.45,103.45,27906.0,97.2085,97.2366,97.1803,97.1803,27906.0
2021-07-23 14:25:00,103.45,103.49,103.44,103.49,26008.0,97.1803,97.2179,97.1709,97.2179,26008.0
2021-07-23 14:30:00,103.48,103.53,103.47,103.48,45748.0,97.2085,97.2554,97.1991,97.2085,45748.0
2021-07-23 14:35:00,103.48,103.54,103.45,103.52,39331.0,97.2085,97.2648,97.1803,97.246,39331.0
2021-07-23 14:40:00,103.53,103.54,103.48,103.53,56204.0,97.2554,97.2648,97.2085,97.2554,56204.0
2021-07-23 14:45:00,103.52,103.54,103.49,103.51,45126.0,97.246,97.2648,97.2179,97.2366,45126.0
2021-07-23 14:50:00,103.51,103.54,103.49,103.52,27840.0,97.2366,97.2648,97.2179,97.246,27840.0
2021-07-23 14:55:00,103.52,103.52,103.49,103.52,70965.0,97.246,97.246,97.2179,97.246,70965.0
2021-07-23 15:00:00,103.52,103.52,103.47,103.51,113087.0,97.246,97.246,97.1991,97.2366,113087.0
2021-07-23 15:05:00,103.51,103.52,103.44,103.45,102866.0,97.2366,97.246,97.1709,97.1803,102866.0
2021-07-23 15:10:00,103.45,103.47,103.34,103.36,56070.0,97.1803,97.1991,97.0769,97.0957,56070.0
2021-07-23 15:15:00,103.35,103.42,103.33,103.42,164839.0,97.0863,97.1521,97.0675,97.1521,164839.0
2021-07-23 15:20:00,103.42,103.45,103.38,103.41,95440.0,97.1521,97.1803,97.1145,97.1427,95440.0
2021-07-23 15:25:00,103.41,103.48,103.39,103.48,81733.0,97.1427,97.2085,97.1239,97.2085,81733.0
2021-07-23 15:30:00,103.48,103.59,103.48,103.59,121604.0,97.2085,97.3118,97.2085,97.3118,121604.0
2021-07-23 15:35:00,103.59,103.7,103.57,103.68,120129.0,97.3118,97.4151,97.293,97.3963,120129.0
2021-07-23 15:40:00,103.68,103.69,103.62,103.67,130180.0,97.3963,97.4057,97.34,97.3869,130180.0
2021-07-23 15:45:00,103.67,103.7,103.64,103.67,112592.0,97.3869,97.4151,97.3588,97.3869,112592.0
2021-07-23 15:50:00,103.67,103.72,103.63,103.66,284939.0,97.3869,97.4339,97.3494,97.3775,284939.0
2021-07-23 15:55:00,103.66,103.66,103.57,103.6,346270.0,97.3775,97.3775,97.293,97.3212,346270.0
2021-07-26 09:30:00,103.33,103.88,103.33,103.78,226114.0,97.0675,97.5842,97.0675,97.4903,226114.0
2021-07-26 09:35:00,103.76,103.91,103.47,103.54,324251.0,97.4715,97.6124,97.1991,97.2648,324251.0
2021-07-26 09:40:00,103.54,103.58,103.16,103.17,296416.0,97.2648,97.3024,96.9079,96.9172,296416.0
2021-07-26 09:45:00,103.19,103.37,103.18,103.28,162417.0,96.936,97.1051,96.9266,97.0206,162417.0
2021-07-26 09:50:00,103.28,103.39,103.22,103.34,228428.0,97.0206,97.1239,96.9642,97.0769,228428.0
2021-07-26 09:55:00,103.35,103.4,103.31,103.34,162327.0,97.0863,97.1333,97.0488,97.0769,162327.0
2021-07-26 10:00:00,103.33,103.35,103.18,103.23,166033.0,97.0675,97.0863,96.9266,96.9736,166033.0
2021-07-26 10:05:00,103.22,103.27,103.13,103.13,178163.0,96.9642,97.0112,96.8797,96.8797,178163.0
2021-07-26 10:10:00,103.13,103.18,103.04,103.05,217327.0,96.8797,96.9266,96.7951,96.8045,217327.0
2021-07-26 10:15:00,103.07,103.23,103.03,103.19,140905.0,96.8233,96.9736,96.7857,96.936,140905.0
2021-07-26 10:20:00,103.19,103.22,103.13,103.18,183140.0,96.936,96.9642,96.8797,96.9266,183140.0
2021-07-26 10:25:00,103.17,103.19,103.08,103.17,139533.0,96.9172,96.936,96.8327,96.9172,139533.0
2021-07-26 10:30:00,103.17,103.2,102.9,102.98,216727.0,96.9172,96.9454,96.6636,96.7388,216727.0
2021-07-26 10:35:00,102.98,102.99,102.9,102.93,121479.0,96.7388,96.7482,96.6636,96.6918,121479.0
2021-07-26 10:40:00,102.93,103.05,102.89,102.95,164748.0,96.6918,96.8045,96.6542,96.7106,164748.0
2021-07-26 10:45:00,102.95,103.21,102.94,103.21,69804.0,96.7106,96.9548,96.7012,96.9548,69804.0
2021-07-26 10:50:00,103.2,103.25,103.12,103.25,59690.0,96.9454,96.9924,96.8703,96.9924,59690.0
2021-07-26 10:55:00,103.25,103.33,103.18,103.21,142062.0,96.9924,97.0675,96.9266,96.9548,142062.0
2021-07-26 11:00:00,103.2,103.23,103.1,103.2,85896.0,96.9454,96.9736,96.8515,96.9454,85896.0
2021-07-26 11:05:00,103.2,103.31,103.19,103.28,66086.0,96.9454,97.0488,96.936,97.0206,66086.0
2021-07-26 11:10:00,103.28,103.34,103.28,103.29,45864.0,97.0206,97.0769,97.0206,97.03,45864.0
2021-07-26 11:15:00,103.3,103.44,103.28,103.4,74100.0,97.0394,97.1709,97.0206,97.1333,74100.0
2021-07-26 11:20:00,103.4,103.43,103.39,103.42,42510.0,97.1333,97.1615,97.1239,97.1521,42510.0
2021-07-26 11:25:00,103.42,103.49,103.38,103.44,64773.0,97.1521,97.2179,97.1145,97.1709,64773.0
2021-07-26 11:30:00,103.43,103.52,103.39,103.49,61734.0,97.1615,97.246,97.1239,97.2179,61734.0
2021-07-26 11:35:00,103.49,103.56,103.47,103.48,31085.0,97.2179,97.2836,97.1991,97.2085,31085.0
2021-07-26 11:40:00,103.49,103.5,103.39,103.39,64027.0,97.2179,97.2272,97.1239,97.1239,64027.0
2021-07-26 11:45:00,103.4,103.48,103.39,103.42,39046.0,97.1333,97.2085,97.1239,97.1521,39046.0
2021-07-26 11:50:00,103.43,103.47,103.42,103.43,38603.0,97.1615,97.1991,97.1521,97.1615,38603.0
2021-07-26 11:55:00,103.42,103.44,103.37,103.41,45468.0,97.1521,97.1709,97.1051,97.1427,45468.0
2021-07-26 12:00:00,103.41,103.42,103.35,103.38,48773.0,97.1427,97.1521,97.0863,97.1145,48773.0
2021-07-26 12:05:00,103.38,103.4,103.31,103.34,33866.0,97.1145,97.1333,97.0488,97.0769,33866.0
2021-07-26 12:10:00,103.34,103.39,103.32,103.37,40643.0,97.0769,97.1239,97.0582,97.1051,40643.0
2021-07-26 12:15:00,103.38,103.39,103.33,103.37,46499.0,97.1145,97.1239,97.0675,97.1051,46499.0
2021-07-26 12:20:00,103.37,103.44,103.36,103.37,30117.0,97.1051,97.1709,97.0957,97.1051,30117.0
2021-07-26 12:25:00,103.37,103.44,103.37,103.43,47422.0,97.1051,97.1709,97.1051,97.1615,47422.0
2021-07-26 12:30:00,103.43,103.47,103.43,103.46,38802.0,97.1615,97.1991,97.1615,97.1897,38802.0
2021-07-26 12:35:00,103.47,103.56,103.46,103.5,40071.0,97.1991,97.2836,97.1897,97.2272,40071.0
2021-07-26 12:40:00,103.5,103.5,103.41,103.42,73210.0,97.2272,97.2272,97.1427,97.1521,73210.0
2021-07-26 12:45:00,103.42,103.49,103.42,103.45,24049.0,97.1521,97.2179,97.1521,97.1803,24049.0
2021-07-26 12:50:00,103.44,103.46,103.38,103.4,46380.0,97.1709,97.1897,97.1145,97.1333,46380.0
2021-07-26 12:55:00,103.39,103.42,103.35,103.38,66911.0,97.1239,97.1521,97.0863,97.1145,66911.0
2021-07-26 13:00:00,103.37,103.41,103.35,103.35,35406.0,97.1051,97.1427,97.0863,97.0863,35406.0
2021-07-26 13:05:00,103.35,103.45,103.34,103.41,27478.0,97.0863,97.1803,97.0769,97.1427,27478.0
2021-07-26 13:10:00,103.41,103.42,103.34,103.38,20321.0,97.1427,97.1521,97.0769,97.1145,20321.0
2021-07-26 13:15:00,103.38,103.41,103.37,103.41,19902.0,97.1145,97.1427,97.1051,97.1427,19902.0
2021-07-26 13:20:00,103.42,103.43,103.33,103.35,40610.0,97.1521,97.1615,97.0675,97.0863,40610.0
2021-07-26 13:25:00,103.34,103.36,103.29,103.31,18682.0,97.0769,97.0957,97.03,97.0488,18682.0
2021-07-26 13:30:00,103.31,103.32,103.24,103.25,58666.0,97.0488,97.0582,96.983,96.9924,58666.0
2021-07-26 13:35:00,103.25,103.3,103.22,103.29,16661.0,96.9924,97.0394,96.9642,97.03,16661.0
2021-07-26 13:40:00,103.3,103.33,103.29,103.32,51045.0,97.0394,97.0675,97.03,97.0582,51045.0
2021-07-26 13:45:00,103.31,103.32,103.27,103.31,18754.0,97.0488,97.0582,97.0112,97.0488,18754.0
2021-07-26 13:50:00,103.31,103.38,103.31,103.37,26785.0,97.0488,97.1145,97.0488,97.1051,26785.0
2021-07-26 13:55:00,103.36,103.4,103.35,103.4,38488.0,97.0957,97.1333,97.0863,97.1333,38488.0
2021-07-26 14:00:00,103.41,103.46,103.39,103.42,48787.0,97.1427,97.1897,97.1239,97.1521,48787.0
2021-07-26 14:05:00,103.42,103.48,103.41,103.46,16898.0,97.1521,97.2085,97.1427,97.1897,16898.0
2021-07-26 14:10:00,103.46,103.48,103.42,103.45,32659.0,97.1897,97.2085,97.1521,97.1803,32659.0
2021-07-26 14:15:00,103.44,103.52,103.43,103.52,29435.0,97.1709,97.246,97.1615,97.246,29435.0
2021-07-26 14:20:00,103.52,103.52,103.47,103.48,21701.0,97.246,97.246,97.1991,97.2085,21701.0
2021-07-26 14:25:00,103.48,103.51,103.44,103.51,30554.0,97.2085,97.2366,97.1709,97.2366,30554.0
2021-07-26 14:30:00,103.51,103.55,103.5,103.55,17535.0,97.2366,97.2742,97.2272,97.2742,17535.0
2021-07-26 14:35:00,103.55,103.55,103.49,103.51,28753.0,97.2742,97.2742,97.2179,97.2366,28753.0
2021-07-26 14:40:00,103.52,103.54,103.48,103.49,41234.0,97.246,97.2648,97.2085,97.2179,41234.0
2021-07-26 14:45:00,103.49,103.54,103.49,103.53,28943.0,97.2179,97.2648,97.2179,97.2554,28943.0
2021-07-26 14:50:00,103.52,103.52,103.47,103.49,131915.0,97.246,97.246,97.1991,97.2179,131915.0
2021-07-26 14:55:00,103.48,103.5,103.46,103.49,35072.0,97.2085,97.2272,97.1897,97.2179,35072.0
2021-07-26 15:00:00,103.49,103.53,103.48,103.48,79631.0,97.2179,97.2554,97.2085,97.2085,79631.0
2021-07-26 15:05:00,103.48,103.51,103.46,103.51,43012.0,97.2085,97.2366,97.1897,97.2366,43012.0
2021-07-26 15:10:00,103.51,103.51,103.46,103.49,32428.0,97.2366,97.2366,97.1897,97.2179,32428.0
2021-07-26 15:15:00,103.49,103.54,103.48,103.51,31731.0,97.2179,97.2648,97.2085,97.2366,31731.0
2021-07-26 15:20:00,103.51,103.58,103.51,103.57,157692.0,97.2366,97.3024,97.2366,97.293,157692.0
2021-07-26 15:25:00,103.57,103.58,103.54,103.56,101520.0,97.293,97.3024,97.2648,97.2836,101520.0
2021-07-26 15:30:00,103.56,103.56,103.5,103.52,61428.0,97.2836,97.2836,97.2272,97.246,61428.0
2021-07-26 15:35:00,103.52,103.56,103.48,103.52,63464.0,97.246,97.2836,97.2085,97.246,63464.0
2021-07-26 15:40:00,103.52,103.55,103.5,103.51,60374.0,97.246,97.2742,97.2272,97.2366,60374.0
2021-07-26 15:45:00,103.5,103.52,103.45,103.5,273477.0,97.2272,97.246,97.1803,97.2272,273477.0
2021-07-26 15:50:00,103.51,103.59,103.48,103.58,317101.0,97.2366,97.3118,97.2085,97.3024,317101.0
2021-07-26 15:55:00,103.59,103.6,103.53,103.58,348793.0,97.3118,97.3212,97.2554,97.3024,348793.0
2021-07-27 09:30:00,102.9,102.99,102.68,102.9,757559.0,96.6636,96.7482,96.4569,96.6636,757559.0
2021-07-27 09:35:00,102.91,102.93,102.51,102.54,338311.0,96.673,96.6918,96.2972,96.3254,338311.0
2021-07-27 09:40:00,102.53,102.64,102.4,102.54,321214.0,96.316,96.4194,96.1939,96.3254,321214.0
2021-07-27 09:45:00,102.54,102.85,102.47,102.8,302623.0,96.3254,96.6166,96.2597,96.5697,302623.0
2021-07-27 09:50:00,102.81,102.97,102.75,102.97,179517.0,96.5791,96.7294,96.5227,96.7294,179517.0
2021-07-27 09:55:00,102.97,103.1,102.89,103.09,363328.0,96.7294,96.8515,96.6542,96.8421,363328.0
2021-07-27 10:00:00,103.1,103.16,103.03,103.06,292074.0,96.8515,96.9079,96.7857,96.8139,292074.0
2021-07-27 10:05:00,103.07,103.13,102.93,103.01,195305.0,96.8233,96.8797,96.6918,96.7669,195305.0
2021-07-27 10:10:00,103.0,103.0,102.87,102.91,214764.0,96.7575,96.7575,96.6354,96.673,214764.0
2021-07-27 10:15:00,102.91,102.99,102.87,102.99,189221.0,96.673,96.7482,96.6354,96.7482,189221.0
2021-07-27 10:20:00,103.0,103.17,102.99,103.16,127503.0,96.7575,96.9172,96.7482,96.9079,127503.0
2021-07-27 10:25:00,103.17,103.22,103.07,103.19,84453.0,96.9172,96.9642,96.8233,96.936,84453.0
2021-07-27 10:30:00,103.19,103.26,103.12,103.21,114136.0,96.936,97.0018,96.8703,96.9548,114136.0
2021-07-27 10:35:00,103.21,103.34,103.21,103.3,135405.0,96.9548,97.0769,96.9548,97.0394,135405.0
2021-07-27 10:40:00,103.3,103.42,103.21,103.23,144039.0,97.0394,97.1521,96.9548,96.9736,144039.0
2021-07-27 10:45:00,103.21,103.25,103.09,103.23,100435.0,96.9548,96.9924,96.8421,96.9736,100435.0
2021-07-27 10:50:00,103.22,103.39,103.16,103.34,156359.0,96.9642,97.1239,96.9079,97.0769,156359.0
2021-07-27 10:55:00,103.36,103.51,103.34,103.42,108849.0,97.0957,97.2366,97.0769,97.1521,108849.0
2021-07-27 11:00:00,103.43,103.54,103.39,103.47,136007.0,97.1615,97.2648,97.1239,97.1991,136007.0
2021-07-27 11:05:00,103.47,103.47,103.29,103.36,95214.0,97.1991,97.1991,97.03,97.0957,95214.0
2021-07-27 11:10:00,103.36,103.41,103.34,103.38,66390.0,97.0957,97.1427,97.0769,97.1145,66390.0
2021-07-27 11:15:00,103.38,103.39,103.17,103.17,85214.0,97.1145,97.1239,96.9172,96.9172,85214.0
2021-07-27 11:20:00,103.17,103.21,103.08,103.12,80988.0,96.9172,96.9548,96.8327,96.8703,80988.0
2021-07-27 11:25:00,103.12,103.13,102.98,103.07,102268.0,96.8703,96.8797,96.7388,96.8233,102268.0
2021-07-27 11:30:00,103.07,103.07,102.85,102.92,156493.0,96.8233,96.8233,96.6166,96.6824,156493.0
2021-07-27 11:35:00,102.92,102.94,102.8,102.82,249557.0,96.6824,96.7012,96.5697,96.5885,249557.0
2021-07-27 11:40:00,102.83,102.98,102.78,102.96,189111.0,96.5979,96.7388,96.5509,96.72,189111.0
2021-07-27 11:45:00,102.95,103.01,102.91,102.99,109819.0,96.7106,96.7669,96.673,96.7482,109819.0
2021-07-27 11:50:00,102.99,103.13,102.95,103.08,80181.0,96.7482,96.8797,96.7106,96.8327,80181.0
2021-07-27 11:55:00,103.08,103.08,102.91,102.92,73103.0,96.8327,96.8327,96.673,96.6824,73103.0
2021-07-27 12:00:00,102.91,102.91,102.73,102.76,190309.0,96.673,96.673,96.5039,96.5321,190309.0
2021-07-27 12:05:00,102.76,102.78,102.65,102.66,107928.0,96.5321,96.5509,96.4288,96.4382,107928.0
2021-07-27 12:10:00,102.66,102.66,102.43,102.45,139519.0,96.4382,96.4382,96.2221,96.2409,139519.0
2021-07-27 12:15:00,102.46,102.55,102.43,102.53,166875.0,96.2503,96.3348,96.2221,96.316,166875.0
2021-07-27 12:20:00,102.52,102.6,102.52,102.54,61933.0,96.3066,96.3818,96.3066,96.3254,61933.0
2021-07-27 12:25:00,102.55,102.72,102.55,102.72,55346.0,96.3348,96.4945,96.3348,96.4945,55346.0
2021-07-27 12:30:00,102.71,102.71,102.63,102.66,67866.0,96.4851,96.4851,96.41,96.4382,67866.0
2021-07-27 12:35:00,102.66,102.77,102.66,102.76,67539.0,96.4382,96.5415,96.4382,96.5321,67539.0
2021-07-27 12:40:00,102.76,102.84,102.74,102.84,77991.0,96.5321,96.6072,96.5133,96.6072,77991.0
2021-07-27 12:45:00,102.83,102.84,102.78,102.8,54056.0,96.5979,96.6072,96.5509,96.5697,54056.0
2021-07-27 12:50:00,102.79,102.86,102.79,102.83,69457.0,96.5603,96.626,96.5603,96.5979,69457.0
2021-07-27 12:55:00,102.82,102.91,102.77,102.83,50186.0,96.5885,96.673,96.5415,96.5979,50186.0
2021-07-27 13:00:00,102.83,102.88,102.83,102.83,37223.0,96.5979,96.6448,96.5979,96.5979,37223.0
2021-07-27 13:05:00,102.85,102.97,102.85,102.91,61177.0,96.6166,96.7294,96.6166,96.673,61177.0
2021-07-27 13:10:00,102.9,102.94,102.88,102.88,46139.0,96.6636,96.7012,96.6448,96.6448,46139.0
2021-07-27 13:15:00,102.88,102.9,102.85,102.9,53878.0,96.6448,96.6636,96.6166,96.6636,53878.0
2021-07-27 13:20:00,102.91,102.92,102.82,102.82,81827.0,96.673,96.6824,96.5885,96.5885,81827.0
2021-07-27 13:25:00,102.82,102.83,102.76,102.79,175810.0,96.5885,96.5979,96.5321,96.5603,175810.0
2021-07-27 13:30:00,102.79,102.79,102.66,102.71,96598.0,96.5603,96.5603,96.4382,96.4851,96598.0
2021-07-27 13:35:00,102.7,102.86,102.69,102.85,64637.0,96.4757,96.626,96.4663,96.6166,64637.0
2021-07-27 13:40:00,102.85,102.88,102.8,102.87,108453.0,96.6166,96.6448,96.5697,96.6354,108453.0
2021-07-27 13:45:00,102.87,102.96,102.83,102.94,61575.0,96.6354,96.72,96.5979,96.7012,61575.0
2021-07-27 13:50:00,102.94,102.94,102.82,102.82,41110.0,96.7012,96.7012,96.5885,96.5885,41110.0
2021-07-27 13:55:00,102.82,102.83,102.74,102.76,57561.0,96.5885,96.5979,96.5133,96.5321,57561.0
2021-07-27 14:00:00,102.74,102.81,102.71,102.77,115271.0,96.5133,96.5791,96.4851,96.5415,115271.0
2021-07-27 14:05:00,102.76,102.77,102.71,102.77,66355.0,96.5321,96.5415,96.4851,96.5415,66355.0
2021-07-27 14:10:00,102.76,102.86,102.75,102.86,69534.0,96.5321,96.626,96.5227,96.626,69534.0
2021-07-27 14:15:00,102.86,102.93,102.86,102.9,115909.0,96.626,96.6918,96.626,96.6636,115909.0
2021-07-27 14:20:00,102.9,102.92,102.86,102.91,80138.0,96.6636,96.6824,96.626,96.673,80138.0
2021-07-27 14:25:00,102.91,102.94,102.89,102.92,62731.0,96.673,96.7012,96.6542,96.6824,62731.0
2021-07-27 14:30:00,102.91,102.93,102.85,102.87,78943.0,96.673,96.6918,96.6166,96.6354,78943.0
2021-07-27 14:35:00,102.87,102.95,102.85,102.92,67364.0,96.6354,96.7106,96.6166,96.6824,67364.0
2021-07-27 14:40:00,102.91,102.93,102.83,102.83,55387.0,96.673,96.6918,96.5979,96.5979,55387.0
2021-07-27 14:45:00,102.84,102.96,102.83,102.93,61985.0,96.6072,96.72,96.5979,96.6918,61985.0
2021-07-27 14:50:00,102.92,102.97,102.83,102.84,65331.0,96.6824,96.7294,96.5979,96.6072,65331.0
2021-07-27 14:55:00,102.84,102.89,102.81,102.87,80538.0,96.6072,96.6542,96.5791,96.6354,80538.0
2021-07-27 15:00:00,102.87,102.97,102.87,102.92,101135.0,96.6354,96.7294,96.6354,96.6824,101135.0
2021-07-27 15:05:00,102.92,103.0,102.91,102.96,68307.0,96.6824,96.7575,96.673,96.72,68307.0
2021-07-27 15:10:00,102.95,102.95,102.87,102.88,76948.0,96.7106,96.7106,96.6354,96.6448,76948.0
2021-07-27 15:15:00,102.89,102.92,102.85,102.88,98193.0,96.6542,96.6824,96.6166,96.6448,98193.0
2021-07-27 15:20:00,102.88,102.91,102.85,102.91,222070.0,96.6448,96.673,96.6166,96.673,222070.0
2021-07-27 15:25:00,102.91,102.93,102.88,102.92,140897.0,96.673,96.6918,96.6448,96.6824,140897.0
2021-07-27 15:30:00,102.93,102.94,102.85,102.87,157156.0,96.6918,96.7012,96.6166,96.6354,157156.0
2021-07-27 15:35:00,102.87,102.89,102.81,102.85,160891.0,96.6354,96.6542,96.5791,96.6166,160891.0
2021-07-27 15:40:00,102.85,102.89,102.8,102.89,137650.0,96.6166,96.6542,96.5697,96.6542,137650.0
2021-07-27 15:45:00,102.89,102.93,102.86,102.91,311101.0,96.6542,96.6918,96.626,96.673,311101.0
2021-07-27 15:50:00,102.91,103.01,102.91,102.94,478230.0,96.673,96.7669,96.673,96.7012,478230.0
2021-07-27 15:55:00,102.95,103.06,102.94,103.04,593300.0,96.7106,96.8139,96.7012,96.7951,593300.0
2021-07-28 09:30:00,103.32,103.42,103.1,103.31,465217.0,97.0582,97.1521,96.8515,97.0488,465217.0
2021-07-28 09:35:00,103.3,103.55,103.18,103.55,431017.0,97.0394,97.2742,96.9266,97.2742,431017.0
2021-07-28 09:40:00,103.55,103.55,103.3,103.3,211802.0,97.2742,97.2742,97.0394,97.0394,211802.0
2021-07-28 09:45:00,103.3,103.3,103.08,103.15,196021.0,97.0394,97.0394,96.8327,96.8985,196021.0
2021-07-28 09:50:00,103.15,103.16,102.9,102.93,154076.0,96.8985,96.9079,96.6636,96.6918,154076.0
2021-07-28 09:55:00,102.92,103.01,102.8,102.89,207218.0,96.6824,96.7669,96.5697,96.6542,207218.0
2021-07-28 10:00:00,102.91,102.91,102.63,102.64,139918.0,96.673,96.673,96.41,96.4194,139918.0
2021-07-28 10:05:00,102.63,102.71,102.51,102.52,173188.0,96.41,96.4851,96.2972,96.3066,173188.0
2021-07-28 10:10:00,102.53,102.56,102.3,102.31,273760.0,96.316,96.3442,96.1,96.1094,273760.0
2021-07-28 10:15:00,102.3,102.36,102.21,102.21,193823.0,96.1,96.1563,96.0154,96.0154,193823.0
2021-07-28 10:20:00,102.22,102.33,102.22,102.29,228139.0,96.0248,96.1282,96.0248,96.0906,228139.0
2021-07-28 10:25:00,102.28,102.41,102.27,102.36,169811.0,96.0812,96.2033,96.0718,96.1563,169811.0
2021-07-28 10:30:00,102.37,102.62,102.37,102.61,296581.0,96.1657,96.4006,96.1657,96.3912,296581.0
2021-07-28 10:35:00,102.61,102.63,102.46,102.46,264993.0,96.3912,96.41,96.2503,96.2503,264993.0
2021-07-28 10:40:00,102.45,102.5,102.4,102.42,210839.0,96.2409,96.2879,96.1939,96.2127,210839.0
2021-07-28 10:45:00,102.42,102.61,102.42,102.57,138917.0,96.2127,96.3912,96.2127,96.3536,138917.0
2021-07-28 10:50:00,102.57,102.63,102.56,102.62,74995.0,96.3536,96.41,96.3442,96.4006,74995.0
2021-07-28 10:55:00,102.62,102.77,102.58,102.77,94709.0,96.4006,96.5415,96.363,96.5415,94709.0
2021-07-28 11:00:00,102.77,102.79,102.65,102.72,98143.0,96.5415,96.5603,96.4288,96.4945,98143.0
2021-07-28 11:05:00,102.72,102.75,102.67,102.74,92440.0,96.4945,96.5227,96.4475,96.5133,92440.0
2021-07-28 11:10:00,102.74,102.78,102.69,102.77,113608.0,96.5133,96.5509,96.4663,96.5415,113608.0
2021-07-28 11:15:00,102.76,102.83,102.72,102.75,111246.0,96.5321,96.5979,96.4945,96.5227,111246.0
2021-07-28 11:20:00,102.75,102.79,102.74,102.78,192606.0,96.5227,96.5603,96.5133,96.5509,192606.0
2021-07-28 11:25:00,102.77,102.82,102.75,102.8,62619.0,96.5415,96.5885,96.5227,96.5697,62619.0
2021-07-28 11:30:00,102.79,102.81,102.72,102.73,73049.0,96.5603,96.5791,96.4945,96.5039,73049.0
2021-07-28 11:35:00,102.72,102.92,102.7,102.9,177721.0,96.4945,96.6824,96.4757,96.6636,177721.0
2021-07-28 11:40:00,102.9,103.03,102.9,103.01,152109.0,96.6636,96.7857,96.6636,96.7669,152109.0
2021-07-28 11:45:00,103.01,103.08,102.99,103.06,72557.0,96.7669,96.8327,96.7482,96.8139,72557.0
2021-07-28 11:50:00,103.06,103.2,103.06,103.18,116289.0,96.8139,96.9454,96.8139,96.9266,116289.0
2021-07-28 11:55:00,103.18,103.19,103.1,103.15,155349.0,96.9266,96.936,96.8515,96.8985,155349.0
2021-07-28 12:00:00,103.15,103.17,103.1,103.14,92108.0,96.8985,96.9172,96.8515,96.8891,92108.0
2021-07-28 12:05:00,103.15,103.16,103.07,103.07,114021.0,96.8985,96.9079,96.8233,96.8233,114021.0
2021-07-28 12:10:00,103.08,103.1,102.98,102.98,71285.0,96.8327,96.8515,96.7388,96.7388,71285.0
2021-07-28 12:15:00,102.99,103.0,102.89,102.95,146952.0,96.7482,96.7575,96.6542,96.7106,146952.0
2021-07-28 12:20:00,102.95,102.96,102.79,102.82,106424.0,96.7106,96.72,96.5603,96.5885,106424.0
2021-07-28 12:25:00,102.82,102.82,102.71,102.71,50642.0,96.5885,96.5885,96.4851,96.4851,50642.0
2021-07-28 12:30:00,102.71,102.79,102.7,102.72,54054.0,96.4851,96.5603,96.4757,96.4945,54054.0
2021-07-28 12:35:00,102.71,102.76,102.68,102.72,60749.0,96.4851,96.5321,96.4569,96.4945,60749.0
2021-07-28 12:40:00,102.72,102.73,102.59,102.59,88256.0,96.4945,96.5039,96.3724,96.3724,88256.0
2021-07-28 12:45:00,102.6,102.74,102.59,102.74,108621.0,96.3818,96.5133,96.3724,96.5133,108621.0
2021-07-28 12:50:00,102.74,102.81,102.73,102.73,73413.0,96.5133,96.5791,96.5039,96.5039,73413.0
2021-07-28 12:55:00,102.73,102.74,102.64,102.69,39083.0,96.5039,96.5133,96.4194,96.4663,39083.0
2021-07-28 13:00:00,102.7,102.73,102.66,102.68,40578.0,96.4757,96.5039,96.4382,96.4569,40578.0
2021-07-28 13:05:00,102.67,102.71,102.65,102.71,115008.0,96.4475,96.4851,96.4288,96.4851,115008.0
2021-07-28 13:10:00,102.71,102.78,102.71,102.75,65041.0,96.4851,96.5509,96.4851,96.5227,65041.0
2021-07-28 13:15:00,102.76,102.77,102.69,102.75,104111.0,96.5321,96.5415,96.4663,96.5227,104111.0
2021-07-28 13:20:00,102.75,102.79,102.75,102.76,87548.0,96.5227,96.5603,96.5227,96.5321,87548.0
2021-07-28 13:25:00,102.76,102.78,102.71,102.73,38452.0,96.5321,96.5509,96.4851,96.5039,38452.0
2021-07-28 13:30:00,102.73,102.82,102.72,102.75,36512.0,96.5039,96.5885,96.4945,96.5227,36512.0
2021-07-28 13:35:00,102.75,102.79,102.72,102.73,34478.0,96.5227,96.5603,96.4945,96.5039,34478.0
2021-07-28 13:40:00,102.73,102.75,102.68,102.69,78573.0,96.5039,96.5227,96.4569,96.4663,78573.0
2021-07-28 13:45:00,102.68,102.78,102.67,102.77,47985.0,96.4569,96.5509,96.4475,96.5415,47985.0
2021-07-28 13:50:00,102.78,102.79,102.71,102.72,36759.0,96.5509,96.5603,96.4851,96.4945,36759.0
2021-07-28 13:55:00,102.72,102.74,102.68,102.72,62700.0,96.4945,96.5133,96.4569,96.4945,62700.0
2021-07-28 14:00:00,102.71,102.83,102.55,102.8,323324.0,96.4851,96.5979,96.3348,96.5697,323324.0
2021-07-28 14:05:00,102.79,102.8,102.61,102.69,82095.0,96.5603,96.5697,96.3912,96.4663,82095.0
2021-07-28 14:10:00,102.69,102.79,102.69,102.78,94427.0,96.4663,96.5603,96.4663,96.5509,94427.0
2021-07-28 14:15:00,102.78,102.9,102.76,102.88,126344.0,96.5509,96.6636,96.5321,96.6448,126344.0
2021-07-28 14:20:00,102.88,102.91,102.85,102.9,70361.0,96.6448,96.673,96.6166,96.6636,70361.0
2021-07-28 14:25:00,102.89,102.96,102.89,102.94,45935.0,96.6542,96.72,96.6542,96.7012,45935.0
2021-07-28 14:30:00,102.95,102.99,102.89,102.99,80976.0,96.7106,96.7482,96.6542,96.7482,80976.0
2021-07-28 14:35:00,102.99,103.03,102.86,102.98,181135.0,96.7482,96.7857,96.626,96.7388,181135.0
2021-07-28 14:40:00,103.0,103.08,102.95,103.06,93230.0,96.7575,96.8327,96.7106,96.8139,93230.0
2021-07-28 14:45:00,103.07,103.19,103.06,103.17,97879.0,96.8233,96.936,96.8139,96.9172,97879.0
2021-07-28 14:50:00,103.18,103.27,103.05,103.1,203319.0,96.9266,97.0112,96.8045,96.8515,203319.0
2021-07-28 14:55:00,103.1,103.19,103.1,103.12,87696.0,96.8515,96.936,96.8515,96.8703,87696.0
2021-07-28 15:00:00,103.12,103.19,103.04,103.08,253471.0,96.8703,96.936,96.7951,96.8327,253471.0
2021-07-28 15:05:00,103.09,103.13,102.95,102.99,342299.0,96.8421,96.8797,96.7106,96.7482,342299.0
2021-07-28 15:10:00,102.99,103.03,102.97,103.01,67233.0,96.7482,96.7857,96.7294,96.7669,67233.0
2021-07-28 15:15:00,103.02,103.04,102.9,102.91,243504.0,96.7763,96.7951,96.6636,96.673,243504.0
2021-07-28 15:20:00,102.91,102.92,102.8,102.84,128568.0,96.673,96.6824,96.5697,96.6072,128568.0
2021-07-28 15:25:00,102.84,102.93,102.83,102.9,100900.0,96.6072,96.6918,96.5979,96.6636,100900.0
2021-07-28 15:30:00,102.91,102.99,102.9,102.97,116670.0,96.673,96.7482,96.6636,96.7294,116670.0
2021-07-28 15:35:00,102.97,103.0,102.86,102.86,103705.0,96.7294,96.7575,96.626,96.626,103705.0
2021-07-28 15:40:00,102.87,102.92,102.85,102.91,124650.0,96.6354,96.6824,96.6166,96.673,124650.0
2021-07-28 15:45:00,102.91,102.93,102.85,102.87,175271.0,96.673,96.6918,96.6166,96.6354,175271.0
2021-07-28 15:50:00,102.87,102.9,102.81,102.87,274031.0,96.6354,96.6636,96.5791,96.6354,274031.0
2021-07-28 15:55:00,102.87,102.87,102.73,102.74,420873.0,96.6354,96.6354,96.5039,96.5133,420873.0
2021-07-29 09:30:00,103.55,103.83,103.47,103.62,467394.0,97.2742,97.5372,97.1991,97.34,467394.0
2021-07-29 09:35:00,103.63,103.63,103.28,103.33,305758.0,97.3494,97.3494,97.0206,97.0675,305758.0
2021-07-29 09:40:00,103.33,103.42,103.05,103.08,319801.0,97.0675,97.1521,96.8045,96.8327,319801.0
2021-07-29 09:45:00,103.08,103.21,102.97,103.19,288260.0,96.8327,96.9548,96.7294,96.936,288260.0
2021-07-29 09:50:00,103.19,103.27,103.11,103.13,184739.0,96.936,97.0112,96.8609,96.8797,184739.0
2021-07-29 09:55:00,103.13,103.4,103.12,103.29,190678.0,96.8797,97.1333,96.8703,97.03,190678.0
2021-07-29 10:00:00,103.29,103.37,103.2,103.35,164892.0,97.03,97.1051,96.9454,97.0863,164892.0
2021-07-29 10:05:00,103.35,103.53,103.3,103.51,176171.0,97.0863,97.2554,97.0394,97.2366,176171.0
2021-07-29 10:10:00,103.51,103.6,103.49,103.6,140656.0,97.2366,97.3212,97.2179,97.3212,140656.0
2021-07-29 10:15:00,103.6,103.76,103.59,103.75,155500.0,97.3212,97.4715,97.3118,97.4621,155500.0
2021-07-29 10:20:00,103.75,103.76,103.62,103.66,128419.0,97.4621,97.4715,97.34,97.3775,128419.0
2021-07-29 10:25:00,103.66,103.7,103.57,103.59,138326.0,97.3775,97.4151,97.293,97.3118,138326.0
2021-07-29 10:30:00,103.59,103.7,103.54,103.69,137684.0,97.3118,97.4151,97.2648,97.4057,137684.0
2021-07-29 10:35:00,103.7,103.72,103.62,103.72,141634.0,97.4151,97.4339,97.34,97.4339,141634.0
2021-07-29 10:40:00,103.71,103.82,103.71,103.77,225445.0,97.4245,97.5279,97.4245,97.4809,225445.0
2021-07-29 10:45:00,103.76,103.81,103.66,103.67,129528.0,97.4715,97.5185,97.3775,97.3869,129528.0
2021-07-29 10:50:00,103.67,103.77,103.62,103.73,95427.0,97.3869,97.4809,97.34,97.4433,95427.0
2021-07-29 10:55:00,103.73,103.83,103.65,103.77,146472.0,97.4433,97.5372,97.3682,97.4809,146472.0
2021-07-29 11:00:00,103.77,103.79,103.73,103.79,66721.0,97.4809,97.4997,97.4433,97.4997,66721.0
2021-07-29 11:05:00,103.79,103.82,103.69,103.8,78182.0,97.4997,97.5279,97.4057,97.5091,78182.0
2021-07-29 11:10:00,103.79,103.79,103.64,103.7,134670.0,97.4997,97.4997,97.3588,97.4151,134670.0
2021-07-29 11:15:00,103.7,103.77,103.7,103.73,139946.0,97.4151,97.4809,97.4151,97.4433,139946.0
2021-07-29 11:20:00,103.73,103.76,103.68,103.7,62401.0,97.4433,97.4715,97.3963,97.4151,62401.0
2021-07-29 11:25:00,103.69,103.72,103.6,103.61,101304.0,97.4057,97.4339,97.3212,97.3306,101304.0
2021-07-29 11:30:00,103.61,103.78,103.6,103.76,117467.0,97.3306,97.4903,97.3212,97.4715,117467.0
2021-07-29 11:35:00,103.75,103.81,103.73,103.79,153001.0,97.4621,97.5185,97.4433,97.4997,153001.0
2021-07-29 11:40:00,103.8,103.82,103.76,103.79,69462.0,97.5091,97.5279,97.4715,97.4997,69462.0
2021-07-29 11:45:00,103.78,103.79,103.68,103.7,92216.0,97.4903,97.4997,97.3963,97.4151,92216.0
2021-07-29 11:50:00,103.7,103.75,103.64,103.73,121050.0,97.4151,97.4621,97.3588,97.4433,121050.0
2021-07-29 11:55:00,103.73,103.73,103.65,103.69,76135.0,97.4433,97.4433,97.3682,97.4057,76135.0
2021-07-29 12:00:00,103.69,103.72,103.67,103.72,56078.0,97.4057,97.4339,97.3869,97.4339,56078.0
2021-07-29 12:05:00,103.72,103.72,103.66,103.68,74515.0,97.4339,97.4339,97.3775,97.3963,74515.0
2021-07-29 12:10:00,103.68,103.77,103.63,103.75,69416.0,97.3963,97.4809,97.3494,97.4621,69416.0
2021-07-29 12:15:00,103.75,103.77,103.72,103.77,38065.0,97.4621,97.4809,97.4339,97.4809,38065.0
2021-07-29 12:20:00,103.77,103.81,103.76,103.78,67211.0,97.4809,97.5185,97.4715,97.4903,67211.0
2021-07-29 12:25:00,103.78,103.85,103.78,103.79,64210.0,97.4903,97.556,97.4903,97.4997,64210.0
2021-07-29 12:30:00,103.78,103.83,103.77,103.8,47381.0,97.4903,97.5372,97.4809,97.5091,47381.0
2021-07-29 12:35:00,103.79,103.8,103.76,103.78,36395.0,97.4997,97.5091,97.4715,97.4903,36395.0
2021-07-29 12:40:00,103.78,103.79,103.73,103.73,36769.0,97.4903,97.4997,97.4433,97.4433,36769.0
2021-07-29 12:45:00,103.74,103.74,103.68,103.7,30583.0,97.4527,97.4527,97.3963,97.4151,30583.0
2021-07-29 12:50:00,103.7,103.74,103.68,103.73,61728.0,97.4151,97.4527,97.3963,97.4433,61728.0
2021-07-29 12:55:00,103.73,103.74,103.69,103.73,45784.0,97.4433,97.4527,97.4057,97.4433,45784.0
2021-07-29 13:00:00,103.72,103.74,103.71,103.73,20032.0,97.4339,97.4527,97.4245,97.4433,20032.0
2021-07-29 13:05:00,103.73,103.76,103.69,103.7,48825.0,97.4433,97.4715,97.4057,97.4151,48825.0
2021-07-29 13:10:00,103.71,103.78,103.7,103.78,30297.0,97.4245,97.4903,97.4151,97.4903,30297.0
2021-07-29 13:15:00,103.79,103.81,103.7,103.77,113491.0,97.4997,97.5185,97.4151,97.4809,113491.0
2021-07-29 13:20:00,103.77,103.8,103.71,103.8,32569.0,97.4809,97.5091,97.4245,97.5091,32569.0
2021-07-29 13:25:00,103.8,103.86,103.79,103.85,87215.0,97.5091,97.5654,97.4997,97.556,87215.0
2021-07-29 13:30:00,103.85,103.85,103.81,103.82,32266.0,97.556,97.556,97.5185,97.5279,32266.0
2021-07-29 13:35:00,103.82,103.82,103.75,103.81,200126.0,97.5279,97.5279,97.4621,97.5185,200126.0
2021-07-29 13:40:00,103.81,103.83,103.79,103.82,56723.0,97.5185,97.5372,97.4997,97.5279,56723.0
2021-07-29 13:45:00,103.83,103.85,103.78,103.81,47101.0,97.5372,97.556,97.4903,97.5185,47101.0
2021-07-29 13:50:00,103.82,103.85,103.78,103.82,35544.0,97.5279,97.556,97.4903,97.5279,35544.0
2021-07-29 13:55:00,103.82,103.83,103.79,103.8,31217.0,97.5279,97.5372,97.4997,97.5091,31217.0
2021-07-29 14:00:00,103.82,103.83,103.77,103.78,37546.0,97.5279,97.5372,97.4809,97.4903,37546.0
2021-07-29 14:05:00,103.78,103.81,103.77,103.78,62782.0,97.4903,97.5185,97.4809,97.4903,62782.0
2021-07-29 14:10:00,103.78,103.85,103.77,103.83,59780.0,97.4903,97.556,97.4809,97.5372,59780.0
2021-07-29 14:15:00,103.83,103.83,103.75,103.78,67542.0,97.5372,97.5372,97.4621,97.4903,67542.0
2021-07-29 14:20:00,103.79,103.79,103.68,103.69,85089.0,97.4997,97.4997,97.3963,97.4057,85089.0
2021-07-29 14:25:00,103.69,103.73,103.67,103.7,55134.0,97.4057,97.4433,97.3869,97.4151,55134.0
2021-07-29 14:30:00,103.7,103.72,103.67,103.67,28763.0,97.4151,97.4339,97.3869,97.3869,28763.0
2021-07-29 14:35:00,103.67,103.7,103.63,103.63,42029.0,97.3869,97.4151,97.3494,97.3494,42029.0
2021-07-29 14:40:00,103.63,103.69,103.62,103.66,38853.0,97.3494,97.4057,97.34,97.3775,38853.0
2021-07-29 14:45:00,103.67,103.69,103.64,103.69,30435.0,97.3869,97.4057,97.3588,97.4057,30435.0
2021-07-29 14:50:00,103.7,103.71,103.64,103.66,37865.0,97.4151,97.4245,97.3588,97.3775,37865.0
2021-07-29 14:55:00,103.66,103.7,103.66,103.7,30555.0,97.3775,97.4151,97.3775,97.4151,30555.0
2021-07-29 15:00:00,103.7,103.7,103.65,103.65,44244.0,97.4151,97.4151,97.3682,97.3682,44244.0
2021-07-29 15:05:00,103.65,103.67,103.61,103.67,115406.0,97.3682,97.3869,97.3306,97.3869,115406.0
2021-07-29 15:10:00,103.67,103.69,103.65,103.66,312464.0,97.3869,97.4057,97.3682,97.3775,312464.0
2021-07-29 15:15:00,103.65,103.69,103.63,103.67,52497.0,97.3682,97.4057,97.3494,97.3869,52497.0
2021-07-29 15:20:00,103.66,103.76,103.65,103.75,180033.0,97.3775,97.4715,97.3682,97.4621,180033.0
2021-07-29 15:25:00,103.76,103.81,103.74,103.77,72945.0,97.4715,97.5185,97.4527,97.4809,72945.0
2021-07-29 15:30:00,103.76,103.77,103.7,103.7,91856.0,97.4715,97.4809,97.4151,97.4151,91856.0
2021-07-29 15:35:00,103.7,103.74,103.68,103.72,57440.0,97.4151,97.4527,97.3963,97.4339,57440.0
2021-07-29 15:40:00,103.72,103.73,103.63,103.69,115234.0,97.4339,97.4433,97.3494,97.4057,115234.0
2021-07-29 15:45:00,103.69,103.72,103.63,103.66,144792.0,97.4057,97.4339,97.3494,97.3775,144792.0
2021-07-29 15:50:00,103.66,103.67,103.58,103.64,268109.0,97.3775,97.3869,97.3024,97.3588,268109.0
2021-07-29 15:55:00,103.63,103.64,103.54,103.55,494728.0,97.3494,97.3588,97.2648,97.2742,494728.0
2021-07-30 09:30:00,103.04,103.22,102.86,103.17,422672.0,96.7951,96.9642,96.626,96.9172,422672.0
2021-07-30 09:35:00,103.16,103.33,103.15,103.25,272928.0,96.9079,97.0675,96.8985,96.9924,272928.0
2021-07-30 09:40:00,103.25,103.36,103.18,103.28,266965.0,96.9924,97.0957,96.9266,97.0206,266965.0
2021-07-30 09:45:00,103.28,103.4,103.17,103.32,178318.0,97.0206,97.1333,96.9172,97.0582,178318.0
2021-07-30 09:50:00,103.33,103.36,103.01,103.35,317854.0,97.0675,97.0957,96.7669,97.0863,317854.0
2021-07-30 09:55:00,103.35,103.43,103.29,103.3,239777.0,97.0863,97.1615,97.03,97.0394,239777.0
2021-07-30 10:00:00,103.29,103.29,103.17,103.28,176245.0,97.03,97.03,96.9172,97.0206,176245.0
2021-07-30 10:05:00,103.27,103.46,103.25,103.45,194100.0,97.0112,97.1897,96.9924,97.1803,194100.0
2021-07-30 10:10:00,103.44,103.58,103.39,103.52,182310.0,97.1709,97.3024,97.1239,97.246,182310.0
2021-07-30 10:15:00,103.52,103.52,103.26,103.26,159475.0,97.246,97.246,97.0018,97.0018,159475.0
2021-07-30 10:20:00,103.26,103.38,103.25,103.33,134382.0,97.0018,97.1145,96.9924,97.0675,134382.0
2021-07-30 10:25:00,103.32,103.34,103.15,103.17,147872.0,97.0582,97.0769,96.8985,96.9172,147872.0
2021-07-30 10:30:00,103.18,103.26,103.13,103.22,120153.0,96.9266,97.0018,96.8797,96.9642,120153.0
2021-07-30 10:35:00,103.2,103.34,103.19,103.34,126987.0,96.9454,97.0769,96.936,97.0769,126987.0
2021-07-30 10:40:00,103.34,103.39,103.13,103.16,205970.0,97.0769,97.1239,96.8797,96.9079,205970.0
2021-07-30 10:45:00,103.16,103.28,103.13,103.19,128150.0,96.9079,97.0206,96.8797,96.936,128150.0
2021-07-30 10:50:00,103.2,103.24,103.15,103.18,130214.0,96.9454,96.983,96.8985,96.9266,130214.0
2021-07-30 10:55:00,103.18,103.18,103.02,103.04,220459.0,96.9266,96.9266,96.7763,96.7951,220459.0
2021-07-30 11:00:00,103.04,103.07,102.94,103.01,150651.0,96.7951,96.8233,96.7012,96.7669,150651.0
2021-07-30 11:05:00,103.01,103.18,102.97,103.18,66878.0,96.7669,96.9266,96.7294,96.9266,66878.0
2021-07-30 11:10:00,103.17,103.29,103.13,103.26,56540.0,96.9172,97.03,96.8797,97.0018,56540.0
2021-07-30 11:15:00,103.27,103.35,103.26,103.34,72737.0,97.0112,97.0863,97.0018,97.0769,72737.0
2021-07-30 11:20:00,103.34,103.39,103.26,103.32,68901.0,97.0769,97.1239,97.0018,97.0582,68901.0
2021-07-30 11:25:00,103.32,103.34,103.21,103.24,65977.0,97.0582,97.0769,96.9548,96.983,65977.0
2021-07-30 11:30:00,103.23,103.31,103.1,103.11,92511.0,96.9736,97.0488,96.8515,96.8609,92511.0
2021-07-30 11:35:00,103.12,103.2,103.11,103.17,71117.0,96.8703,96.9454,96.8609,96.9172,71117.0
2021-07-30 11:40:00,103.16,103.22,103.15,103.18,92192.0,96.9079,96.9642,96.8985,96.9266,92192.0
2021-07-30 11:45:00,103.18,103.21,103.06,103.07,107805.0,96.9266,96.9548,96.8139,96.8233,107805.0
2021-07-30 11:50:00,103.08,103.12,103.0,103.06,57153.0,96.8327,96.8703,96.7575,96.8139,57153.0
2021-07-30 11:55:00,103.07,103.13,103.04,103.11,74550.0,96.8233,96.8797,96.7951,96.8609,74550.0
2021-07-30 12:00:00,103.11,103.11,103.02,103.05,59661.0,96.8609,96.8609,96.7763,96.8045,59661.0
2021-07-30 12:05:00,103.06,103.14,103.02,103.13,94110.0,96.8139,96.8891,96.7763,96.8797,94110.0
2021-07-30 12:10:00,103.13,103.21,103.13,103.2,93189.0,96.8797,96.9548,96.8797,96.9454,93189.0
2021-07-30 12:15:00,103.2,103.2,103.1,103.16,142706.0,96.9454,96.9454,96.8515,96.9079,142706.0
2021-07-30 12:20:00,103.16,103.2,103.16,103.17,71337.0,96.9079,96.9454,96.9079,96.9172,71337.0
2021-07-30 12:25:00,103.18,103.19,103.14,103.15,55540.0,96.9266,96.936,96.8891,96.8985,55540.0
2021-07-30 12:30:00,103.15,103.22,103.14,103.22,70295.0,96.8985,96.9642,96.8891,96.9642,70295.0
2021-07-30 12:35:00,103.22,103.27,103.2,103.22,58367.0,96.9642,97.0112,96.9454,96.9642,58367.0
2021-07-30 12:40:00,103.22,103.29,103.21,103.25,48312.0,96.9642,97.03,96.9548,96.9924,48312.0
2021-07-30 12:45:00,103.25,103.27,103.22,103.25,30237.0,96.9924,97.0112,96.9642,96.9924,30237.0
2021-07-30 12:50:00,103.24,103.29,103.23,103.25,42175.0,96.983,97.03,96.9736,96.9924,42175.0
2021-07-30 12:55:00,103.26,103.26,103.17,103.19,95084.0,97.0018,97.0018,96.9172,96.936,95084.0
2021-07-30 13:00:00,103.19,103.21,103.08,103.11,77611.0,96.936,96.9548,96.8327,96.8609,77611.0
2021-07-30 13:05:00,103.11,103.16,103.1,103.14,31600.0,96.8609,96.9079,96.8515,96.8891,31600.0
2021-07-30 13:10:00,103.13,103.18,103.12,103.16,67778.0,96.8797,96.9266,96.8703,96.9079,67778.0
2021-07-30 13:15:00,103.17,103.22,103.16,103.2,68042.0,96.9172,96.9642,96.9079,96.9454,68042.0
2021-07-30 13:20:00,103.21,103.23,103.13,103.17,102136.0,96.9548,96.9736,96.8797,96.9172,102136.0
2021-07-30 13:25:00,103.17,103.26,103.16,103.26,97961.0,96.9172,97.0018,96.9079,97.0018,97961.0
2021-07-30 13:30:00,103.26,103.31,103.24,103.3,38689.0,97.0018,97.0488,96.983,97.0394,38689.0
2021-07-30 13:35:00,103.31,103.4,103.31,103.39,64943.0,97.0488,97.1333,97.0488,97.1239,64943.0
2021-07-30 13:40:00,103.39,103.42,103.35,103.39,88679.0,97.1239,97.1521,97.0863,97.1239,88679.0
2021-07-30 13:45:00,103.39,103.44,103.36,103.43,65993.0,97.1239,97.1709,97.0957,97.1615,65993.0
2021-07-30 13:50:00,103.43,103.43,103.34,103.37,82551.0,97.1615,97.1615,97.0769,97.1051,82551.0
2021-07-30 13:55:00,103.38,103.38,103.35,103.38,73723.0,97.1145,97.1145,97.0863,97.1145,73723.0
2021-07-30 14:00:00,103.38,103.4,103.31,103.34,31186.0,97.1145,97.1333,97.0488,97.0769,31186.0
2021-07-30 14:05:00,103.35,103.35,103.29,103.34,58175.0,97.0863,97.0863,97.03,97.0769,58175.0
2021-07-30 14:10:00,103.34,103.35,103.31,103.34,30278.0,97.0769,97.0863,97.0488,97.0769,30278.0
2021-07-30 14:15:00,103.34,103.37,103.31,103.32,94333.0,97.0769,97.1051,97.0488,97.0582,94333.0
2021-07-30 14:20:00,103.32,103.39,103.26,103.29,52668.0,97.0582,97.1239,97.0018,97.03,52668.0
2021-07-30 14:25:00,103.28,103.28,103.18,103.19,84801.0,97.0206,97.0206,96.9266,96.936,84801.0
2021-07-30 14:30:00,103.18,103.2,103.12,103.14,67383.0,96.9266,96.9454,96.8703,96.8891,67383.0
2021-07-30 14:35:00,103.15,103.17,103.07,103.08,96019.0,96.8985,96.9172,96.8233,96.8327,96019.0
2021-07-30 14:40:00,103.08,103.18,103.08,103.15,59297.0,96.8327,96.9266,96.8327,96.8985,59297.0
2021-07-30 14:45:00,103.15,103.21,103.14,103.2,63179.0,96.8985,96.9548,96.8891,96.9454,63179.0
2021-07-30 14:50:00,103.2,103.27,103.2,103.27,94256.0,96.9454,97.0112,96.9454,97.0112,94256.0
2021-07-30 14:55:00,103.27,103.29,103.2,103.27,90132.0,97.0112,97.03,96.9454,97.0112,90132.0
2021-07-30 15:00:00,103.27,103.36,103.26,103.36,140885.0,97.0112,97.0957,97.0018,97.0957,140885.0
2021-07-30 15:05:00,103.36,103.38,103.32,103.37,69454.0,97.0957,97.1145,97.0582,97.1051,69454.0
2021-07-30 15:10:00,103.38,103.45,103.38,103.43,120204.0,97.1145,97.1803,97.1145,97.1615,120204.0
2021-07-30 15:15:00,103.43,103.44,103.35,103.36,232074.0,97.1615,97.1709,97.0863,97.0957,232074.0
2021-07-30 15:20:00,103.36,103.38,103.27,103.28,197698.0,97.0957,97.1145,97.0112,97.0206,197698.0
2021-07-30 15:25:00,103.29,103.39,103.28,103.36,120012.0,97.03,97.1239,97.0206,97.0957,120012.0
2021-07-30 15:30:00,103.36,103.4,103.32,103.4,199376.0,97.0957,97.1333,97.0582,97.1333,199376.0
2021-07-30 15:35:00,103.39,103.41,103.31,103.32,156205.0,97.1239,97.1427,97.0488,97.0582,156205.0
2021-07-30 15:40:00,103.33,103.36,103.22,103.22,213067.0,97.0675,97.0957,96.9642,96.9642,213067.0
2021-07-30 15:45:00,103.23,103.3,103.22,103.29,456686.0,96.9736,97.0394,96.9642,97.03,456686.0
2021-07-30 15:50:00,103.3,103.4,103.25,103.33,508422.0,97.0394,97.1333,96.9924,97.0675,508422.0
2021-07-30 15:55:00,103.32,103.39,103.3,103.34,1287834.0,97.0582,97.1239,97.0394,97.0769,1287834.0
2021-08-02 09:30:00,103.76,104.03,103.65,103.91,464729.0,97.4715,97.7251,97.3682,97.6124,464729.0
2021-08-02 09:35:00,103.92,104.24,103.92,104.16,473239.0,97.6218,97.9224,97.6218,97.8472,473239.0
2021-08-02 09:40:00,104.17,104.48,104.17,104.43,316442.0,97.8566,98.1479,97.8566,98.1009,316442.0
2021-08-02 09:45:00,104.43,104.6,104.42,104.56,270145.0,98.1009,98.2606,98.0915,98.223,270145.0
2021-08-02 09:50:00,104.56,104.63,104.12,104.12,420295.0,98.223,98.2888,97.8097,97.8097,420295.0
2021-08-02 09:55:00,104.13,104.18,103.99,104.06,251752.0,97.8191,97.866,97.6875,97.7533,251752.0
2021-08-02 10:00:00,104.06,104.12,103.92,104.01,643375.0,97.7533,97.8097,97.6218,97.7063,643375.0
2021-08-02 10:05:00,104.02,104.14,103.9,104.14,338818.0,97.7157,97.8285,97.603,97.8285,338818.0
2021-08-02 10:10:00,104.14,104.18,103.93,104.01,201466.0,97.8285,97.866,97.6312,97.7063,201466.0
2021-08-02 10:15:00,104.02,104.05,103.92,103.93,314557.0,97.7157,97.7439,97.6218,97.6312,314557.0
2021-08-02 10:20:00,103.93,103.98,103.84,103.94,282310.0,97.6312,97.6782,97.5466,97.6406,282310.0
2021-08-02 10:25:00,103.95,104.12,103.87,103.88,306316.0,97.65,97.8097,97.5748,97.5842,306316.0
2021-08-02 10:30:00,103.89,104.02,103.87,103.97,150169.0,97.5936,97.7157,97.5748,97.6688,150169.0
2021-08-02 10:35:00,103.98,104.0,103.86,103.87,515069.0,97.6782,97.6969,97.5654,97.5748,515069.0
2021-08-02 10:40:00,103.87,103.87,103.72,103.72,147593.0,97.5748,97.5748,97.4339,97.4339,147593.0
2021-08-02 10:45:00,103.73,103.79,103.71,103.72,113247.0,97.4433,97.4997,97.4245,97.4339,113247.0
2021-08-02 10:50:00,103.72,103.77,103.66,103.7,84551.0,97.4339,97.4809,97.3775,97.4151,84551.0
2021-08-02 10:55:00,103.7,103.7,103.59,103.59,120930.0,97.4151,97.4151,97.3118,97.3118,120930.0
2021-08-02 11:00:00,103.59,103.61,103.51,103.54,109654.0,97.3118,97.3306,97.2366,97.2648,109654.0
2021-08-02 11:05:00,103.55,103.67,103.49,103.66,116173.0,97.2742,97.3869,97.2179,97.3775,116173.0
2021-08-02 11:10:00,103.65,103.65,103.54,103.55,99721.0,97.3682,97.3682,97.2648,97.2742,99721.0
2021-08-02 11:15:00,103.55,103.55,103.45,103.47,97036.0,97.2742,97.2742,97.1803,97.1991,97036.0
2021-08-02 11:20:00,103.48,103.55,103.42,103.53,84359.0,97.2085,97.2742,97.1521,97.2554,84359.0
2021-08-02 11:25:00,103.53,103.62,103.5,103.55,110205.0,97.2554,97.34,97.2272,97.2742,110205.0
2021-08-02 11:30:00,103.56,103.57,103.44,103.51,81501.0,97.2836,97.293,97.1709,97.2366,81501.0
2021-08-02 11:35:00,103.51,103.53,103.34,103.38,285268.0,97.2366,97.2554,97.0769,97.1145,285268.0
2021-08-02 11:40:00,103.38,103.42,103.32,103.34,115315.0,97.1145,97.1521,97.0582,97.0769,115315.0
2021-08-02 11:45:00,103.35,103.41,103.3,103.3,60602.0,97.0863,97.1427,97.0394,97.0394,60602.0
2021-08-02 11:50:00,103.3,103.31,103.2,103.25,94635.0,97.0394,97.0488,96.9454,96.9924,94635.0
2021-08-02 11:55:00,103.25,103.27,103.09,103.11,134088.0,96.9924,97.0112,96.8421,96.8609,134088.0
2021-08-02 12:00:00,103.11,103.12,103.03,103.11,120618.0,96.8609,96.8703,96.7857,96.8609,120618.0
2021-08-02 12:05:00,103.11,103.16,103.06,103.09,99815.0,96.8609,96.9079,96.8139,96.8421,99815.0
2021-08-02 12:10:00,103.09,103.17,103.06,103.06,484929.0,96.8421,96.9172,96.8139,96.8139,484929.0
2021-08-02 12:15:00,103.06,103.1,103.02,103.09,230663.0,96.8139,96.8515,96.7763,96.8421,230663.0
2021-08-02 12:20:00,103.09,103.1,102.95,102.96,378743.0,96.8421,96.8515,96.7106,96.72,378743.0
2021-08-02 12:25:00,102.96,103.07,102.94,103.06,118989.0,96.72,96.8233,96.7012,96.8139,118989.0
2021-08-02 12:30:00,103.07,103.22,103.04,103.21,100493.0,96.8233,96.9642,96.7951,96.9548,100493.0
2021-08-02 12:35:00,103.21,103.24,103.17,103.22,119299.0,96.9548,96.983,96.9172,96.9642,119299.0
2021-08-02 12:40:00,103.23,103.23,103.16,103.18,88991.0,96.9736,96.9736,96.9079,96.9266,88991.0
2021-08-02 12:45:00,103.18,103.18,103.13,103.18,183771.0,96.9266,96.9266,96.8797,96.9266,183771.0
2021-08-02 12:50:00,103.17,103.17,103.1,103.11,212501.0,96.9172,96.9172,96.8515,96.8609,212501.0
2021-08-02 12:55:00,103.11,103.17,103.06,103.16,101901.0,96.8609,96.9172,96.8139,96.9079,101901.0
2021-08-02 13:00:00,103.16,103.22,103.09,103.12,61837.0,96.9079,96.9642,96.8421,96.8703,61837.0
2021-08-02 13:05:00,103.12,103.15,103.08,103.12,78559.0,96.8703,96.8985,96.8327,96.8703,78559.0
2021-08-02 13:10:00,103.11,103.18,103.09,103.14,74080.0,96.8609,96.9266,96.8421,96.8891,74080.0
2021-08-02 13:15:00,103.13,103.14,103.06,103.11,108061.0,96.8797,96.8891,96.8139,96.8609,108061.0
2021-08-02 13:20:00,103.12,103.17,103.1,103.16,122859.0,96.8703,96.9172,96.8515,96.9079,122859.0
2021-08-02 13:25:00,103.15,103.16,103.09,103.13,56222.0,96.8985,96.9079,96.8421,96.8797,56222.0
2021-08-02 13:30:00,103.14,103.14,103.02,103.09,112391.0,96.8891,96.8891,96.7763,96.8421,112391.0
2021-08-02 13:35:00,103.1,103.12,103.06,103.07,62620.0,96.8515,96.8703,96.8139,96.8233,62620.0
2021-08-02 13:40:00,103.06,103.11,103.06,103.09,56479.0,96.8139,96.8609,96.8139,96.8421,56479.0
2021-08-02 13:45:00,103.08,103.09,103.04,103.07,103006.0,96.8327,96.8421,96.7951,96.8233,103006.0
2021-08-02 13:50:00,103.06,103.07,102.97,103.05,319128.0,96.8139,96.8233,96.7294,96.8045,319128.0
2021-08-02 13:55:00,103.05,103.12,103.04,103.1,62295.0,96.8045,96.8703,96.7951,96.8515,62295.0
2021-08-02 14:00:00,103.1,103.12,103.04,103.08,64731.0,96.8515,96.8703,96.7951,96.8327,64731.0
2021-08-02 14:05:00,103.08,103.19,103.08,103.14,72998.0,96.8327,96.936,96.8327,96.8891,72998.0
2021-08-02 14:10:00,103.14,103.26,103.13,103.25,104979.0,96.8891,97.0018,96.8797,96.9924,104979.0
2021-08-02 14:15:00,103.26,103.28,103.24,103.25,79804.0,97.0018,97.0206,96.983,96.9924,79804.0
2021-08-02 14:20:00,103.25,103.25,103.14,103.14,82252.0,96.9924,96.9924,96.8891,96.8891,82252.0
2021-08-02 14:25:00,103.14,103.14,103.08,103.12,208067.0,96.8891,96.8891,96.8327,96.8703,208067.0
2021-08-02 14:30:00,103.11,103.15,103.09,103.1,153942.0,96.8609,96.8985,96.8421,96.8515,153942.0
2021-08-02 14:35:00,103.11,103.16,103.09,103.13,96579.0,96.8609,96.9079,96.8421,96.8797,96579.0
2021-08-02 14:40:00,103.14,103.15,103.06,103.09,82780.0,96.8891,96.8985,96.8139,96.8421,82780.0
2021-08-02 14:45:00,103.09,103.13,103.06,103.11,54876.0,96.8421,96.8797,96.8139,96.8609,54876.0
2021-08-02 14:50:00,103.11,103.15,103.08,103.11,48447.0,96.8609,96.8985,96.8327,96.8609,48447.0
2021-08-02 14:55:00,103.11,103.14,103.07,103.09,87610.0,96.8609,96.8891,96.8233,96.8421,87610.0
2021-08-02 15:00:00,103.07,103.08,103.01,103.04,95194.0,96.8233,96.8327,96.7669,96.7951,95194.0
2021-08-02 15:05:00,103.05,103.12,102.95,102.95,206701.0,96.8045,96.8703,96.7106,96.7106,206701.0
2021-08-02 15:10:00,102.95,102.98,102.91,102.92,120505.0,96.7106,96.7388,96.673,96.6824,120505.0
2021-08-02 15:15:00,102.91,102.94,102.89,102.92,272947.0,96.673,96.7012,96.6542,96.6824,272947.0
2021-08-02 15:20:00,102.91,102.92,102.84,102.86,167766.0,96.673,96.6824,96.6072,96.626,167766.0
2021-08-02 15:25:00,102.85,102.87,102.82,102.86,131775.0,96.6166,96.6354,96.5885,96.626,131775.0
2021-08-02 15:30:00,102.86,102.86,102.75,102.83,258691.0,96.626,96.626,96.5227,96.5979,258691.0
2021-08-02 15:35:00,102.83,102.84,102.73,102.74,231992.0,96.5979,96.6072,96.5039,96.5133,231992.0
2021-08-02 15:40:00,102.74,102.78,102.7,102.7,244603.0,96.5133,96.5509,96.4757,96.4757,244603.0
2021-08-02 15:45:00,102.7,102.72,102.65,102.65,251910.0,96.4757,96.4945,96.4288,96.4288,251910.0
2021-08-02 15:50:00,102.66,102.74,102.59,102.62,474231.0,96.4382,96.5133,96.3724,96.4006,474231.0
2021-08-02 15:55:00,102.61,102.62,102.55,102.62,551019.0,96.3912,96.4006,96.3348,96.4006,551019.0
2021-08-03 09:30:00,102.82,102.98,102.66,102.7,402487.0,96.5885,96.7388,96.4382,96.4757,402487.0
2021-08-03 09:35:00,102.7,102.72,102.49,102.5,294211.0,96.4757,96.4945,96.2785,96.2879,294211.0
2021-08-03 09:40:00,102.5,102.5,102.23,102.29,439362.0,96.2879,96.2879,96.0342,96.0906,439362.0
2021-08-03 09:45:00,102.28,102.28,101.99,102.01,292995.0,96.0812,96.0812,95.8088,95.8275,292995.0
2021-08-03 09:50:00,102.01,102.29,101.97,102.24,197596.0,95.8275,96.0906,95.79,96.0436,197596.0
2021-08-03 09:55:00,102.24,102.37,102.13,102.25,375418.0,96.0436,96.1657,95.9403,96.053,375418.0
2021-08-03 10:00:00,102.26,102.53,102.24,102.47,198887.0,96.0624,96.316,96.0436,96.2597,198887.0
2021-08-03 10:05:00,102.47,102.55,102.37,102.5,212690.0,96.2597,96.3348,96.1657,96.2879,212690.0
2021-08-03 10:10:00,102.5,102.56,102.35,102.46,157240.0,96.2879,96.3442,96.1469,96.2503,157240.0
2021-08-03 10:15:00,102.45,102.83,102.44,102.8,185774.0,96.2409,96.5979,96.2315,96.5697,185774.0
2021-08-03 10:20:00,102.8,102.96,102.74,102.93,258309.0,96.5697,96.72,96.5133,96.6918,258309.0
2021-08-03 10:25:00,102.93,103.06,102.88,103.0,171264.0,96.6918,96.8139,96.6448,96.7575,171264.0
2021-08-03 10:30:00,103.0,103.1,102.94,103.01,147908.0,96.7575,96.8515,96.7012,96.7669,147908.0
2021-08-03 10:35:00,103.02,103.19,103.0,103.17,113370.0,96.7763,96.936,96.7575,96.9172,113370.0
2021-08-03 10:40:00,103.17,103.25,103.14,103.23,123625.0,96.9172,96.9924,96.8891,96.9736,123625.0
2021-08-03 10:45:00,103.23,103.29,103.17,103.25,120087.0,96.9736,97.03,96.9172,96.9924,120087.0
2021-08-03 10:50:00,103.26,103.31,103.17,103.19,138332.0,97.0018,97.0488,96.9172,96.936,138332.0
2021-08-03 10:55:00,103.19,103.26,103.03,103.06,99970.0,96.936,97.0018,96.7857,96.8139,99970.0
2021-08-03 11:00:00,103.04,103.19,103.03,103.07,95623.0,96.7951,96.936,96.7857,96.8233,95623.0
2021-08-03 11:05:00,103.08,103.22,103.01,103.21,105696.0,96.8327,96.9642,96.7669,96.9548,105696.0
2021-08-03 11:10:00,103.2,103.33,103.13,103.3,143668.0,96.9454,97.0675,96.8797,97.0394,143668.0
2021-08-03 11:15:00,103.3,103.3,103.14,103.17,341801.0,97.0394,97.0394,96.8891,96.9172,341801.0
2021-08-03 11:20:00,103.17,103.24,103.08,103.23,98333.0,96.9172,96.983,96.8327,96.9736,98333.0
2021-08-03 11:25:00,103.23,103.37,103.2,103.36,187075.0,96.9736,97.1051,96.9454,97.0957,187075.0
2021-08-03 11:30:00,103.36,103.47,103.34,103.43,171426.0,97.0957,97.1991,97.0769,97.1615,171426.0
2021-08-03 11:35:00,103.42,103.53,103.42,103.49,135892.0,97.1521,97.2554,97.1521,97.2179,135892.0
2021-08-03 11:40:00,103.5,103.81,103.48,103.76,304864.0,97.2272,97.5185,97.2085,97.4715,304864.0
2021-08-03 11:45:00,103.76,103.76,103.57,103.59,315461.0,97.4715,97.4715,97.293,97.3118,315461.0
2021-08-03 11:50:00,103.59,103.62,103.56,103.6,144812.0,97.3118,97.34,97.2836,97.3212,144812.0
2021-08-03 11:55:00,103.6,103.66,103.56,103.6,99123.0,97.3212,97.3775,97.2836,97.3212,99123.0
2021-08-03 12:00:00,103.6,103.62,103.53,103.58,153597.0,97.3212,97.34,97.2554,97.3024,153597.0
2021-08-03 12:05:00,103.57,103.6,103.52,103.52,61387.0,97.293,97.3212,97.246,97.246,61387.0
2021-08-03 12:10:00,103.52,103.54,103.47,103.5,47046.0,97.246,97.2648,97.1991,97.2272,47046.0
2021-08-03 12:15:00,103.49,103.53,103.45,103.46,47073.0,97.2179,97.2554,97.1803,97.1897,47073.0
2021-08-03 12:20:00,103.46,103.5,103.42,103.47,55198.0,97.1897,97.2272,97.1521,97.1991,55198.0
2021-08-03 12:25:00,103.46,103.52,103.46,103.52,32089.0,97.1897,97.246,97.1897,97.246,32089.0
2021-08-03 12:30:00,103.52,103.58,103.43,103.56,62468.0,97.246,97.3024,97.1615,97.2836,62468.0
2021-08-03 12:35:00,103.57,103.6,103.52,103.6,49368.0,97.293,97.3212,97.246,97.3212,49368.0
2021-08-03 12:40:00,103.59,103.67,103.58,103.65,66104.0,97.3118,97.3869,97.3024,97.3682,66104.0
2021-08-03 12:45:00,103.65,103.69,103.61,103.67,112166.0,97.3682,97.4057,97.3306,97.3869,112166.0
2021-08-03 12:50:00,103.67,103.68,103.6,103.6,37388.0,97.3869,97.3963,97.3212,97.3212,37388.0
2021-08-03 12:55:00,103.61,103.67,103.59,103.6,54935.0,97.3306,97.3869,97.3118,97.3212,54935.0
2021-08-03 13:00:00,103.61,103.74,103.61,103.71,76514.0,97.3306,97.4527,97.3306,97.4245,76514.0
2021-08-03 13:05:00,103.72,103.75,103.69,103.72,64324.0,97.4339,97.4621,97.4057,97.4339,64324.0
2021-08-03 13:10:00,103.72,103.73,103.66,103.73,71023.0,97.4339,97.4433,97.3775,97.4433,71023.0
2021-08-03 13:15:00,103.72,103.74,103.69,103.73,58837.0,97.4339,97.4527,97.4057,97.4433,58837.0
2021-08-03 13:20:00,103.73,103.75,103.69,103.73,74743.0,97.4433,97.4621,97.4057,97.4433,74743.0
2021-08-03 13:25:00,103.73,103.81,103.71,103.8,192178.0,97.4433,97.5185,97.4245,97.5091,192178.0
2021-08-03 13:30:00,103.79,103.84,103.75,103.82,120050.0,97.4997,97.5466,97.4621,97.5279,120050.0
2021-08-03 13:35:00,103.82,103.83,103.79,103.81,106317.0,97.5279,97.5372,97.4997,97.5185,106317.0
2021-08-03 13:40:00,103.81,103.84,103.77,103.77,96708.0,97.5185,97.5466,97.4809,97.4809,96708.0
2021-08-03 13:45:00,103.78,103.83,103.75,103.78,62279.0,97.4903,97.5372,97.4621,97.4903,62279.0
2021-08-03 13:50:00,103.79,103.85,103.78,103.82,47592.0,97.4997,97.556,97.4903,97.5279,47592.0
2021-08-03 13:55:00,103.83,103.85,103.81,103.83,40681.0,97.5372,97.556,97.5185,97.5372,40681.0
2021-08-03 14:00:00,103.83,103.85,103.78,103.78,132394.0,97.5372,97.556,97.4903,97.4903,132394.0
2021-08-03 14:05:00,103.79,103.84,103.76,103.8,93234.0,97.4997,97.5466,97.4715,97.5091,93234.0
2021-08-03 14:10:00,103.8,103.89,103.8,103.81,190292.0,97.5091,97.5936,97.5091,97.5185,190292.0
2021-08-03 14:15:00,103.81,103.87,103.78,103.84,128769.0,97.5185,97.5748,97.4903,97.5466,128769.0
2021-08-03 14:20:00,103.83,103.86,103.8,103.81,134921.0,97.5372,97.5654,97.5091,97.5185,134921.0
2021-08-03 14:25:00,103.81,103.84,103.78,103.83,129985.0,97.5185,97.5466,97.4903,97.5372,129985.0
2021-08-03 14:30:00,103.83,103.9,103.82,103.88,111510.0,97.5372,97.603,97.5279,97.5842,111510.0
2021-08-03 14:35:00,103.87,103.92,103.84,103.92,108837.0,97.5748,97.6218,97.5466,97.6218,108837.0
2021-08-03 14:40:00,103.92,103.93,103.87,103.89,104128.0,97.6218,97.6312,97.5748,97.5936,104128.0
2021-08-03 14:45:00,103.88,103.88,103.79,103.82,127951.0,97.5842,97.5842,97.4997,97.5279,127951.0
2021-08-03 14:50:00,103.82,103.86,103.8,103.83,94148.0,97.5279,97.5654,97.5091,97.5372,94148.0
2021-08-03 14:55:00,103.84,103.86,103.83,103.84,80281.0,97.5466,97.5654,97.5372,97.5466,80281.0
2021-08-03 15:00:00,103.85,103.9,103.84,103.9,277156.0,97.556,97.603,97.5466,97.603,277156.0
2021-08-03 15:05:00,103.89,103.95,103.88,103.91,106138.0,97.5936,97.65,97.5842,97.6124,106138.0
2021-08-03 15:10:00,103.92,103.94,103.87,103.91,179305.0,97.6218,97.6406,97.5748,97.6124,179305.0
2021-08-03 15:15:00,103.91,103.96,103.91,103.93,127146.0,97.6124,97.6594,97.6124,97.6312,127146.0
2021-08-03 15:20:00,103.94,104.03,103.92,104.02,178555.0,97.6406,97.7251,97.6218,97.7157,178555.0
2021-08-03 15:25:00,104.02,104.02,103.96,104.0,143233.0,97.7157,97.7157,97.6594,97.6969,143233.0
2021-08-03 15:30:00,103.99,104.02,103.95,103.98,244594.0,97.6875,97.7157,97.65,97.6782,244594.0
2021-08-03 15:35:00,103.98,104.01,103.94,103.96,238082.0,97.6782,97.7063,97.6406,97.6594,238082.0
2021-08-03 15:40:00,103.96,104.0,103.91,103.91,251183.0,97.6594,97.6969,97.6124,97.6124,251183.0
2021-08-03 15:45:00,103.91,103.97,103.9,103.95,268686.0,97.6124,97.6688,97.603,97.65,268686.0
2021-08-03 15:50:00,103.96,104.0,103.89,103.95,525653.0,97.6594,97.6969,97.5936,97.65,525653.0
2021-08-03 15:55:00,103.95,104.04,103.92,104.01,790563.0,97.65,97.7345,97.6218,97.7063,790563.0
2021-08-04 09:30:00,103.28,103.49,103.11,103.44,669923.0,97.0206,97.2179,96.8609,97.1709,669923.0
2021-08-04 09:35:00,103.44,103.53,103.17,103.38,583812.0,97.1709,97.2554,96.9172,97.1145,583812.0
2021-08-04 09:40:00,103.37,103.37,103.1,103.18,570530.0,97.1051,97.1051,96.8515,96.9266,570530.0
2021-08-04 09:45:00,103.18,103.44,103.07,103.41,795307.0,96.9266,97.1709,96.8233,97.1427,795307.0
2021-08-04 09:50:00,103.41,103.57,103.28,103.33,575424.0,97.1427,97.293,97.0206,97.0675,575424.0
2021-08-04 09:55:00,103.33,103.38,103.22,103.37,359370.0,97.0675,97.1145,96.9642,97.1051,359370.0
2021-08-04 10:00:00,103.38,103.79,103.38,103.79,431001.0,97.1145,97.4997,97.1145,97.4997,431001.0
2021-08-04 10:05:00,103.79,103.81,103.65,103.67,276228.0,97.4997,97.5185,97.3682,97.3869,276228.0
2021-08-04 10:10:00,103.66,103.67,103.45,103.52,319098.0,97.3775,97.3869,97.1803,97.246,319098.0
2021-08-04 10:15:00,103.52,103.55,103.46,103.53,224300.0,97.246,97.2742,97.1897,97.2554,224300.0
2021-08-04 10:20:00,103.52,103.57,103.38,103.39,319194.0,97.246,97.293,97.1145,97.1239,319194.0
2021-08-04 10:25:00,103.38,103.42,103.25,103.32,359576.0,97.1145,97.1521,96.9924,97.0582,359576.0
2021-08-04 10:30:00,103.32,103.32,102.92,103.18,423788.0,97.0582,97.0582,96.6824,96.9266,423788.0
2021-08-04 10:35:00,103.19,103.36,103.1,103.35,325503.0,96.936,97.0957,96.8515,97.0863,325503.0
2021-08-04 10:40:00,103.36,103.39,103.25,103.3,144950.0,97.0957,97.1239,96.9924,97.0394,144950.0
2021-08-04 10:45:00,103.3,103.35,103.21,103.26,210192.0,97.0394,97.0863,96.9548,97.0018,210192.0
2021-08-04 10:50:00,103.27,103.27,103.15,103.18,126574.0,97.0112,97.0112,96.8985,96.9266,126574.0
2021-08-04 10:55:00,103.19,103.19,103.04,103.06,166179.0,96.936,96.936,96.7951,96.8139,166179.0
2021-08-04 11:00:00,103.06,103.07,102.84,103.01,191938.0,96.8139,96.8233,96.6072,96.7669,191938.0
2021-08-04 11:05:00,103.02,103.21,103.0,103.2,145722.0,96.7763,96.9548,96.7575,96.9454,145722.0
2021-08-04 11:10:00,103.2,103.22,103.1,103.14,90296.0,96.9454,96.9642,96.8515,96.8891,90296.0
2021-08-04 11:15:00,103.14,103.25,103.14,103.16,205026.0,96.8891,96.9924,96.8891,96.9079,205026.0
2021-08-04 11:20:00,103.16,103.16,102.89,102.9,568700.0,96.9079,96.9079,96.6542,96.6636,568700.0
2021-08-04 11:25:00,102.9,102.92,102.84,102.87,160561.0,96.6636,96.6824,96.6072,96.6354,160561.0
2021-08-04 11:30:00,102.88,102.9,102.78,102.89,151033.0,96.6448,96.6636,96.5509,96.6542,151033.0
2021-08-04 11:35:00,102.89,102.9,102.79,102.84,157536.0,96.6542,96.6636,96.5603,96.6072,157536.0
2021-08-04 11:40:00,102.84,102.85,102.66,102.78,189558.0,96.6072,96.6166,96.4382,96.5509,189558.0
2021-08-04 11:45:00,102.78,102.84,102.68,102.69,158847.0,96.5509,96.6072,96.4569,96.4663,158847.0
2021-08-04 11:50:00,102.68,102.7,102.61,102.64,202266.0,96.4569,96.4757,96.3912,96.4194,202266.0
2021-08-04 11:55:00,102.65,102.72,102.62,102.65,162418.0,96.4288,96.4945,96.4006,96.4288,162418.0
2021-08-04 12:00:00,102.64,102.76,102.61,102.76,149616.0,96.4194,96.5321,96.3912,96.5321,149616.0
2021-08-04 12:05:00,102.76,102.83,102.74,102.82,89986.0,96.5321,96.5979,96.5133,96.5885,89986.0
2021-08-04 12:10:00,102.82,102.83,102.72,102.81,112401.0,96.5885,96.5979,96.4945,96.5791,112401.0
2021-08-04 12:15:00,102.8,102.88,102.78,102.8,137304.0,96.5697,96.6448,96.5509,96.5697,137304.0
2021-08-04 12:20:00,102.81,102.81,102.71,102.74,111596.0,96.5791,96.5791,96.4851,96.5133,111596.0
2021-08-04 12:25:00,102.74,102.74,102.59,102.65,142564.0,96.5133,96.5133,96.3724,96.4288,142564.0
2021-08-04 12:30:00,102.65,102.69,102.61,102.65,154505.0,96.4288,96.4663,96.3912,96.4288,154505.0
2021-08-04 12:35:00,102.65,102.77,102.65,102.75,76155.0,96.4288,96.5415,96.4288,96.5227,76155.0
2021-08-04 12:40:00,102.75,102.76,102.66,102.73,104206.0,96.5227,96.5321,96.4382,96.5039,104206.0
2021-08-04 12:45:00,102.73,102.79,102.7,102.77,142965.0,96.5039,96.5603,96.4757,96.5415,142965.0
2021-08-04 12:50:00,102.77,102.78,102.73,102.75,80062.0,96.5415,96.5509,96.5039,96.5227,80062.0
2021-08-04 12:55:00,102.75,102.81,102.75,102.76,76876.0,96.5227,96.5791,96.5227,96.5321,76876.0
2021-08-04 13:00:00,102.75,102.86,102.73,102.8,88383.0,96.5227,96.626,96.5039,96.5697,88383.0
2021-08-04 13:05:00,102.8,102.89,102.79,102.84,63795.0,96.5697,96.6542,96.5603,96.6072,63795.0
2021-08-04 13:10:00,102.85,102.94,102.84,102.89,164910.0,96.6166,96.7012,96.6072,96.6542,164910.0
2021-08-04 13:15:00,102.89,102.9,102.82,102.84,96193.0,96.6542,96.6636,96.5885,96.6072,96193.0
2021-08-04 13:20:00,102.85,102.92,102.83,102.88,82841.0,96.6166,96.6824,96.5979,96.6448,82841.0
2021-08-04 13:25:00,102.88,102.89,102.8,102.81,81918.0,96.6448,96.6542,96.5697,96.5791,81918.0
2021-08-04 13:30:00,102.81,102.84,102.76,102.83,111739.0,96.5791,96.6072,96.5321,96.5979,111739.0
2021-08-04 13:35:00,102.83,102.86,102.81,102.84,73240.0,96.5979,96.626,96.5791,96.6072,73240.0
2021-08-04 13:40:00,102.84,102.88,102.81,102.81,65696.0,96.6072,96.6448,96.5791,96.5791,65696.0
2021-08-04 13:45:00,102.81,102.85,102.78,102.85,82750.0,96.5791,96.6166,96.5509,96.6166,82750.0
2021-08-04 13:50:00,102.85,102.89,102.83,102.86,67220.0,96.6166,96.6542,96.5979,96.626,67220.0
2021-08-04 13:55:00,102.86,102.88,102.82,102.86,58972.0,96.626,96.6448,96.5885,96.626,58972.0
2021-08-04 14:00:00,102.87,102.92,102.84,102.88,92057.0,96.6354,96.6824,96.6072,96.6448,92057.0
2021-08-04 14:05:00,102.88,102.89,102.79,102.89,75533.0,96.6448,96.6542,96.5603,96.6542,75533.0
2021-08-04 14:10:00,102.88,102.93,102.87,102.87,45544.0,96.6448,96.6918,96.6354,96.6354,45544.0
2021-08-04 14:15:00,102.88,102.9,102.84,102.85,76903.0,96.6448,96.6636,96.6072,96.6166,76903.0
2021-08-04 14:20:00,102.85,102.88,102.82,102.84,106284.0,96.6166,96.6448,96.5885,96.6072,106284.0
2021-08-04 14:25:00,102.83,102.85,102.79,102.83,107241.0,96.5979,96.6166,96.5603,96.5979,107241.0
2021-08-04 14:30:00,102.83,102.87,102.78,102.85,117806.0,96.5979,96.6354,96.5509,96.6166,117806.0
2021-08-04 14:35:00,102.86,102.87,102.81,102.83,60422.0,96.626,96.6354,96.5791,96.5979,60422.0
2021-08-04 14:40:00,102.83,102.88,102.8,102.83,60995.0,96.5979,96.6448,96.5697,96.5979,60995.0
2021-08-04 14:45:00,102.83,102.84,102.7,102.73,86836.0,96.5979,96.6072,96.4757,96.5039,86836.0
2021-08-04 14:50:00,102.73,102.75,102.66,102.73,62673.0,96.5039,96.5227,96.4382,96.5039,62673.0
2021-08-04 14:55:00,102.73,102.79,102.69,102.76,93679.0,96.5039,96.5603,96.4663,96.5321,93679.0
2021-08-04 15:00:00,102.76,102.8,102.73,102.78,57272.0,96.5321,96.5697,96.5039,96.5509,57272.0
2021-08-04 15:05:00,102.78,102.82,102.77,102.79,66554.0,96.5509,96.5885,96.5415,96.5603,66554.0
2021-08-04 15:10:00,102.79,102.81,102.76,102.79,120986.0,96.5603,96.5791,96.5321,96.5603,120986.0
2021-08-04 15:15:00,102.79,102.83,102.73,102.81,182672.0,96.5603,96.5979,96.5039,96.5791,182672.0
2021-08-04 15:20:00,102.81,102.84,102.79,102.82,145815.0,96.5791,96.6072,96.5603,96.5885,145815.0
2021-08-04 15:25:00,102.83,102.86,102.8,102.86,87088.0,96.5979,96.626,96.5697,96.626,87088.0
2021-08-04 15:30:00,102.85,102.86,102.8,102.86,159955.0,96.6166,96.626,96.5697,96.626,159955.0
2021-08-04 15:35:00,102.85,102.87,102.74,102.78,114377.0,96.6166,96.6354,96.5133,96.5509,114377.0
2021-08-04 15:40:00,102.78,102.8,102.72,102.79,146194.0,96.5509,96.5697,96.4945,96.5603,146194.0
2021-08-04 15:45:00,102.79,102.8,102.74,102.75,161168.0,96.5603,96.5697,96.5133,96.5227,161168.0
2021-08-04 15:50:00,102.74,102.81,102.68,102.7,466093.0,96.5133,96.5791,96.4569,96.4757,466093.0
2021-08-04 15:55:00,102.7,102.71,102.56,102.57,566106.0,96.4757,96.4851,96.3442,96.3536,566106.0
2021-08-05 09:30:00,103.0,103.35,102.81,103.23,395421.0,96.7575,97.0863,96.5791,96.9736,395421.0
2021-08-05 09:35:00,103.22,103.41,103.16,103.31,273377.0,96.9642,97.1427,96.9079,97.0488,273377.0
2021-08-05 09:40:00,103.31,103.41,103.17,103.2,227203.0,97.0488,97.1427,96.9172,96.9454,227203.0
2021-08-05 09:45:00,103.21,103.31,103.06,103.16,204805.0,96.9548,97.0488,96.8139,96.9079,204805.0
2021-08-05 09:50:00,103.16,103.3,103.08,103.11,197571.0,96.9079,97.0394,96.8327,96.8609,197571.0
2021-08-05 09:55:00,103.1,103.29,103.1,103.28,146854.0,96.8515,97.03,96.8515,97.0206,146854.0
2021-08-05 10:00:00,103.29,103.36,103.25,103.36,179773.0,97.03,97.0957,96.9924,97.0957,179773.0
2021-08-05 10:05:00,103.36,103.39,103.09,103.09,169687.0,97.0957,97.1239,96.8421,96.8421,169687.0
2021-08-05 10:10:00,103.1,103.14,102.99,103.02,225995.0,96.8515,96.8891,96.7482,96.7763,225995.0
2021-08-05 10:15:00,103.03,103.04,102.79,102.79,129095.0,96.7857,96.7951,96.5603,96.5603,129095.0
2021-08-05 10:20:00,102.79,102.88,102.79,102.8,95280.0,96.5603,96.6448,96.5603,96.5697,95280.0
2021-08-05 10:25:00,102.81,102.89,102.71,102.73,180328.0,96.5791,96.6542,96.4851,96.5039,180328.0
2021-08-05 10:30:00,102.73,102.82,102.67,102.81,124833.0,96.5039,96.5885,96.4475,96.5791,124833.0
2021-08-05 10:35:00,102.82,102.87,102.74,102.84,151791.0,96.5885,96.6354,96.5133,96.6072,151791.0
2021-08-05 10:40:00,102.81,102.95,102.81,102.93,115158.0,96.5791,96.7106,96.5791,96.6918,115158.0
2021-08-05 10:45:00,102.93,102.97,102.88,102.95,87488.0,96.6918,96.7294,96.6448,96.7106,87488.0
2021-08-05 10:50:00,102.95,103.01,102.93,103.0,95106.0,96.7106,96.7669,96.6918,96.7575,95106.0
2021-08-05 10:55:00,103.0,103.11,103.0,103.11,231491.0,96.7575,96.8609,96.7575,96.8609,231491.0
2021-08-05 11:00:00,103.11,103.12,103.02,103.08,474110.0,96.8609,96.8703,96.7763,96.8327,474110.0
2021-08-05 11:05:00,103.08,103.14,103.03,103.09,237894.0,96.8327,96.8891,96.7857,96.8421,237894.0
2021-08-05 11:10:00,103.09,103.25,103.09,103.2,123499.0,96.8421,96.9924,96.8421,96.9454,123499.0
2021-08-05 11:15:00,103.21,103.28,103.18,103.23,300826.0,96.9548,97.0206,96.9266,96.9736,300826.0
2021-08-05 11:20:00,103.23,103.31,103.23,103.29,123651.0,96.9736,97.0488,96.9736,97.03,123651.0
2021-08-05 11:25:00,103.29,103.39,103.28,103.38,371093.0,97.03,97.1239,97.0206,97.1145,371093.0
2021-08-05 11:30:00,103.36,103.39,103.3,103.35,262161.0,97.0957,97.1239,97.0394,97.0863,262161.0
2021-08-05 11:35:00,103.36,103.37,103.24,103.28,208805.0,97.0957,97.1051,96.983,97.0206,208805.0
2021-08-05 11:40:00,103.29,103.29,103.17,103.18,65209.0,97.03,97.03,96.9172,96.9266,65209.0
2021-08-05 11:45:00,103.17,103.18,103.11,103.13,38576.0,96.9172,96.9266,96.8609,96.8797,38576.0
2021-08-05 11:50:00,103.12,103.2,103.12,103.15,68944.0,96.8703,96.9454,96.8703,96.8985,68944.0
2021-08-05 11:55:00,103.16,103.16,103.06,103.09,48393.0,96.9079,96.9079,96.8139,96.8421,48393.0
2021-08-05 12:00:00,103.1,103.15,103.07,103.1,88560.0,96.8515,96.8985,96.8233,96.8515,88560.0
2021-08-05 12:05:00,103.11,103.18,103.1,103.17,62714.0,96.8609,96.9266,96.8515,96.9172,62714.0
2021-08-05 12:10:00,103.17,103.21,103.16,103.2,37561.0,96.9172,96.9548,96.9079,96.9454,37561.0
2021-08-05 12:15:00,103.21,103.24,103.18,103.19,87906.0,96.9548,96.983,96.9266,96.936,87906.0
2021-08-05 12:20:00,103.19,103.22,103.15,103.15,92152.0,96.936,96.9642,96.8985,96.8985,92152.0
2021-08-05 12:25:00,103.14,103.18,103.12,103.17,57073.0,96.8891,96.9266,96.8703,96.9172,57073.0
2021-08-05 12:30:00,103.17,103.21,103.13,103.14,33980.0,96.9172,96.9548,96.8797,96.8891,33980.0
2021-08-05 12:35:00,103.13,103.13,103.01,103.05,54599.0,96.8797,96.8797,96.7669,96.8045,54599.0
2021-08-05 12:40:00,103.05,103.05,102.97,103.02,57876.0,96.8045,96.8045,96.7294,96.7763,57876.0
2021-08-05 12:45:00,103.03,103.05,102.99,103.02,75164.0,96.7857,96.8045,96.7482,96.7763,75164.0
2021-08-05 12:50:00,103.02,103.03,102.98,103.0,43385.0,96.7763,96.7857,96.7388,96.7575,43385.0
2021-08-05 12:55:00,103.0,103.03,102.92,102.92,70780.0,96.7575,96.7857,96.6824,96.6824,70780.0
2021-08-05 13:00:00,102.93,102.98,102.92,102.97,55864.0,96.6918,96.7388,96.6824,96.7294,55864.0
2021-08-05 13:05:00,102.97,102.98,102.9,102.92,71673.0,96.7294,96.7388,96.6636,96.6824,71673.0
2021-08-05 13:10:00,102.92,102.98,102.9,102.96,54001.0,96.6824,96.7388,96.6636,96.72,54001.0
2021-08-05 13:15:00,102.96,102.99,102.93,102.98,31284.0,96.72,96.7482,96.6918,96.7388,31284.0
2021-08-05 13:20:00,102.99,103.0,102.97,102.98,30026.0,96.7482,96.7575,96.7294,96.7388,30026.0
2021-08-05 13:25:00,102.98,103.04,102.97,103.0,28904.0,96.7388,96.7951,96.7294,96.7575,28904.0
2021-08-05 13:30:00,103.0,103.03,102.96,102.97,39096.0,96.7575,96.7857,96.72,96.7294,39096.0
2021-08-05 13:35:00,102.97,102.98,102.93,102.98,41199.0,96.7294,96.7388,96.6918,96.7388,41199.0
2021-08-05 13:40:00,102.98,103.02,102.97,103.02,66443.0,96.7388,96.7763,96.7294,96.7763,66443.0
2021-08-05 13:45:00,103.01,103.09,103.0,103.08,53207.0,96.7669,96.8421,96.7575,96.8327,53207.0
2021-08-05 13:50:00,103.08,103.1,103.04,103.08,42429.0,96.8327,96.8515,96.7951,96.8327,42429.0
2021-08-05 13:55:00,103.08,103.11,103.07,103.09,47870.0,96.8327,96.8609,96.8233,96.8421,47870.0
2021-08-05 14:00:00,103.1,103.12,103.06,103.07,67037.0,96.8515,96.8703,96.8139,96.8233,67037.0
2021-08-05 14:05:00,103.07,103.09,103.01,103.02,48822.0,96.8233,96.8421,96.7669,96.7763,48822.0
2021-08-05 14:10:00,103.02,103.03,102.97,102.98,36261.0,96.7763,96.7857,96.7294,96.7388,36261.0
2021-08-05 14:15:00,102.98,103.03,102.97,102.98,81717.0,96.7388,96.7857,96.7294,96.7388,81717.0
2021-08-05 14:20:00,102.98,103.0,102.94,102.96,83643.0,96.7388,96.7575,96.7012,96.72,83643.0
2021-08-05 14:25:00,102.97,103.02,102.95,102.96,67282.0,96.7294,96.7763,96.7106,96.72,67282.0
2021-08-05 14:30:00,102.95,102.98,102.94,102.96,184776.0,96.7106,96.7388,96.7012,96.72,184776.0
2021-08-05 14:35:00,102.96,102.98,102.93,102.97,117633.0,96.72,96.7388,96.6918,96.7294,117633.0
2021-08-05 14:40:00,102.97,103.0,102.95,102.95,84577.0,96.7294,96.7575,96.7106,96.7106,84577.0
2021-08-05 14:45:00,102.95,102.95,102.91,102.93,132100.0,96.7106,96.7106,96.673,96.6918,132100.0
2021-08-05 14:50:00,102.93,102.98,102.89,102.89,137379.0,96.6918,96.7388,96.6542,96.6542,137379.0
2021-08-05 14:55:00,102.89,102.93,102.88,102.9,69754.0,96.6542,96.6918,96.6448,96.6636,69754.0
2021-08-05 15:00:00,102.9,102.96,102.88,102.96,138650.0,96.6636,96.72,96.6448,96.72,138650.0
2021-08-05 15:05:00,102.96,102.99,102.94,102.97,74068.0,96.72,96.7482,96.7012,96.7294,74068.0
2021-08-05 15:10:00,102.96,102.99,102.94,102.95,144660.0,96.72,96.7482,96.7012,96.7106,144660.0
2021-08-05 15:15:00,102.95,102.95,102.89,102.91,196774.0,96.7106,96.7106,96.6542,96.673,196774.0
2021-08-05 15:20:00,102.91,102.96,102.9,102.94,152012.0,96.673,96.72,96.6636,96.7012,152012.0
2021-08-05 15:25:00,102.93,102.99,102.92,102.99,139082.0,96.6918,96.7482,96.6824,96.7482,139082.0
2021-08-05 15:30:00,102.98,103.07,102.97,103.07,107494.0,96.7388,96.8233,96.7294,96.8233,107494.0
2021-08-05 15:35:00,103.08,103.13,103.06,103.07,167317.0,96.8327,96.8797,96.8139,96.8233,167317.0
2021-08-05 15:40:00,103.07,103.11,103.04,103.08,193198.0,96.8233,96.8609,96.7951,96.8327,193198.0
2021-08-05 15:45:00,103.08,103.08,103.04,103.07,136803.0,96.8327,96.8327,96.7951,96.8233,136803.0
2021-08-05 15:50:00,103.07,103.1,102.99,103.05,357765.0,96.8233,96.8515,96.7482,96.8045,357765.0
2021-08-05 15:55:00,103.05,103.11,103.03,103.07,820349.0,96.8045,96.8609,96.7857,96.8233,820349.0
2021-08-06 09:30:00,103.6,103.98,103.48,103.71,373541.0,97.3212,97.6782,97.2085,97.4245,373541.0
2021-08-06 09:35:00,103.71,103.74,103.44,103.61,352579.0,97.4245,97.4527,97.1709,97.3306,352579.0
2021-08-06 09:40:00,103.62,103.85,103.62,103.75,199346.0,97.34,97.556,97.34,97.4621,199346.0
2021-08-06 09:45:00,103.75,103.83,103.6,103.64,201019.0,97.4621,97.5372,97.3212,97.3588,201019.0
2021-08-06 09:50:00,103.64,103.7,103.46,103.48,186763.0,97.3588,97.4151,97.1897,97.2085,186763.0
2021-08-06 09:55:00,103.48,103.54,103.38,103.51,217226.0,97.2085,97.2648,97.1145,97.2366,217226.0
2021-08-06 10:00:00,103.51,103.74,103.44,103.74,254842.0,97.2366,97.4527,97.1709,97.4527,254842.0
2021-08-06 10:05:00,103.75,103.82,103.64,103.66,121619.0,97.4621,97.5279,97.3588,97.3775,121619.0
2021-08-06 10:10:00,103.65,103.69,103.54,103.69,89908.0,97.3682,97.4057,97.2648,97.4057,89908.0
2021-08-06 10:15:00,103.69,103.73,103.58,103.71,95009.0,97.4057,97.4433,97.3024,97.4245,95009.0
2021-08-06 10:20:00,103.71,103.78,103.64,103.76,115723.0,97.4245,97.4903,97.3588,97.4715,115723.0
2021-08-06 10:25:00,103.77,103.79,103.73,103.76,97661.0,97.4809,97.4997,97.4433,97.4715,97661.0
2021-08-06 10:30:00,103.76,103.87,103.72,103.82,72257.0,97.4715,97.5748,97.4339,97.5279,72257.0
2021-08-06 10:35:00,103.82,103.82,103.68,103.7,69931.0,97.5279,97.5279,97.3963,97.4151,69931.0
2021-08-06 10:40:00,103.7,103.71,103.57,103.59,73864.0,97.4151,97.4245,97.293,97.3118,73864.0
2021-08-06 10:45:00,103.59,103.71,103.59,103.67,226345.0,97.3118,97.4245,97.3118,97.3869,226345.0
2021-08-06 10:50:00,103.66,103.75,103.64,103.74,80694.0,97.3775,97.4621,97.3588,97.4527,80694.0
2021-08-06 10:55:00,103.73,103.76,103.69,103.76,79467.0,97.4433,97.4715,97.4057,97.4715,79467.0
2021-08-06 11:00:00,103.76,103.81,103.71,103.81,138393.0,97.4715,97.5185,97.4245,97.5185,138393.0
2021-08-06 11:05:00,103.8,103.9,103.76,103.87,146140.0,97.5091,97.603,97.4715,97.5748,146140.0
2021-08-06 11:10:00,103.87,103.88,103.69,103.72,123928.0,97.5748,97.5842,97.4057,97.4339,123928.0
2021-08-06 11:15:00,103.72,103.74,103.62,103.68,85562.0,97.4339,97.4527,97.34,97.3963,85562.0
2021-08-06 11:20:00,103.68,103.82,103.68,103.78,81851.0,97.3963,97.5279,97.3963,97.4903,81851.0
2021-08-06 11:25:00,103.78,103.8,103.65,103.72,115934.0,97.4903,97.5091,97.3682,97.4339,115934.0
2021-08-06 11:30:00,103.71,103.72,103.56,103.6,76177.0,97.4245,97.4339,97.2836,97.3212,76177.0
2021-08-06 11:35:00,103.6,103.62,103.54,103.56,54049.0,97.3212,97.34,97.2648,97.2836,54049.0
2021-08-06 11:40:00,103.57,103.61,103.55,103.57,60559.0,97.293,97.3306,97.2742,97.293,60559.0
2021-08-06 11:45:00,103.56,103.58,103.53,103.56,71615.0,97.2836,97.3024,97.2554,97.2836,71615.0
2021-08-06 11:50:00,103.56,103.61,103.53,103.59,72102.0,97.2836,97.3306,97.2554,97.3118,72102.0
2021-08-06 11:55:00,103.61,103.66,103.59,103.62,39659.0,97.3306,97.3775,97.3118,97.34,39659.0
2021-08-06 12:00:00,103.62,103.63,103.57,103.58,44975.0,97.34,97.3494,97.293,97.3024,44975.0
2021-08-06 12:05:00,103.58,103.61,103.57,103.59,25737.0,97.3024,97.3306,97.293,97.3118,25737.0
2021-08-06 12:10:00,103.58,103.59,103.55,103.56,42682.0,97.3024,97.3118,97.2742,97.2836,42682.0
2021-08-06 12:15:00,103.57,103.6,103.52,103.55,27066.0,97.293,97.3212,97.246,97.2742,27066.0
2021-08-06 12:20:00,103.55,103.61,103.55,103.61,23634.0,97.2742,97.3306,97.2742,97.3306,23634.0
2021-08-06 12:25:00,103.61,103.62,103.54,103.55,44399.0,97.3306,97.34,97.2648,97.2742,44399.0
2021-08-06 12:30:00,103.55,103.59,103.51,103.57,36661.0,97.2742,97.3118,97.2366,97.293,36661.0
2021-08-06 12:35:00,103.56,103.63,103.55,103.57,36913.0,97.2836,97.3494,97.2742,97.293,36913.0
2021-08-06 12:40:00,103.58,103.59,103.55,103.58,24931.0,97.3024,97.3118,97.2742,97.3024,24931.0
2021-08-06 12:45:00,103.58,103.63,103.55,103.62,49257.0,97.3024,97.3494,97.2742,97.34,49257.0
2021-08-06 12:50:00,103.62,103.69,103.61,103.69,48311.0,97.34,97.4057,97.3306,97.4057,48311.0
2021-08-06 12:55:00,103.69,103.74,103.69,103.72,38820.0,97.4057,97.4527,97.4057,97.4339,38820.0
2021-08-06 13:00:00,103.72,103.72,103.64,103.66,28547.0,97.4339,97.4339,97.3588,97.3775,28547.0
2021-08-06 13:05:00,103.66,103.66,103.63,103.63,16281.0,97.3775,97.3775,97.3494,97.3494,16281.0
2021-08-06 13:10:00,103.63,103.66,103.61,103.64,45030.0,97.3494,97.3775,97.3306,97.3588,45030.0
2021-08-06 13:15:00,103.64,103.69,103.64,103.68,25182.0,97.3588,97.4057,97.3588,97.3963,25182.0
2021-08-06 13:20:00,103.67,103.68,103.64,103.68,14671.0,97.3869,97.3963,97.3588,97.3963,14671.0
2021-08-06 13:25:00,103.67,103.68,103.64,103.66,97666.0,97.3869,97.3963,97.3588,97.3775,97666.0
2021-08-06 13:30:00,103.66,103.68,103.61,103.62,83654.0,97.3775,97.3963,97.3306,97.34,83654.0
2021-08-06 13:35:00,103.62,103.63,103.55,103.56,22697.0,97.34,97.3494,97.2742,97.2836,22697.0
2021-08-06 13:40:00,103.56,103.56,103.52,103.53,39537.0,97.2836,97.2836,97.246,97.2554,39537.0
2021-08-06 13:45:00,103.54,103.59,103.53,103.56,31882.0,97.2648,97.3118,97.2554,97.2836,31882.0
2021-08-06 13:50:00,103.57,103.58,103.53,103.55,33554.0,97.293,97.3024,97.2554,97.2742,33554.0
2021-08-06 13:55:00,103.56,103.6,103.54,103.6,28378.0,97.2836,97.3212,97.2648,97.3212,28378.0
2021-08-06 14:00:00,103.6,103.62,103.56,103.57,47680.0,97.3212,97.34,97.2836,97.293,47680.0
2021-08-06 14:05:00,103.57,103.6,103.54,103.56,41879.0,97.293,97.3212,97.2648,97.2836,41879.0
2021-08-06 14:10:00,103.57,103.57,103.53,103.56,101546.0,97.293,97.293,97.2554,97.2836,101546.0
2021-08-06 14:15:00,103.56,103.63,103.55,103.62,115521.0,97.2836,97.3494,97.2742,97.34,115521.0
2021-08-06 14:20:00,103.62,103.62,103.57,103.58,184584.0,97.34,97.34,97.293,97.3024,184584.0
2021-08-06 14:25:00,103.58,103.59,103.53,103.55,74935.0,97.3024,97.3118,97.2554,97.2742,74935.0
2021-08-06 14:30:00,103.55,103.56,103.47,103.48,76636.0,97.2742,97.2836,97.1991,97.2085,76636.0
2021-08-06 14:35:00,103.48,103.49,103.35,103.47,425229.0,97.2085,97.2179,97.0863,97.1991,425229.0
2021-08-06 14:40:00,103.46,103.48,103.38,103.39,502526.0,97.1897,97.2085,97.1145,97.1239,502526.0
2021-08-06 14:45:00,103.39,103.45,103.39,103.4,51289.0,97.1239,97.1803,97.1239,97.1333,51289.0
2021-08-06 14:50:00,103.4,103.46,103.4,103.44,34532.0,97.1333,97.1897,97.1333,97.1709,34532.0
2021-08-06 14:55:00,103.43,103.43,103.37,103.38,40653.0,97.1615,97.1615,97.1051,97.1145,40653.0
2021-08-06 15:00:00,103.38,103.4,103.35,103.35,47765.0,97.1145,97.1333,97.0863,97.0863,47765.0
2021-08-06 15:05:00,103.36,103.41,103.36,103.4,29714.0,97.0957,97.1427,97.0957,97.1333,29714.0
2021-08-06 15:10:00,103.41,103.43,103.4,103.42,55088.0,97.1427,97.1615,97.1333,97.1521,55088.0
2021-08-06 15:15:00,103.42,103.44,103.4,103.44,97972.0,97.1521,97.1709,97.1333,97.1709,97972.0
2021-08-06 15:20:00,103.44,103.48,103.43,103.48,78561.0,97.1709,97.2085,97.1615,97.2085,78561.0
2021-08-06 15:25:00,103.48,103.49,103.45,103.48,131975.0,97.2085,97.2179,97.1803,97.2085,131975.0
2021-08-06 15:30:00,103.47,103.5,103.45,103.48,92472.0,97.1991,97.2272,97.1803,97.2085,92472.0
2021-08-06 15:35:00,103.48,103.52,103.45,103.46,171548.0,97.2085,97.246,97.1803,97.1897,171548.0
2021-08-06 15:40:00,103.47,103.5,103.42,103.43,94243.0,97.1991,97.2272,97.1521,97.1615,94243.0
2021-08-06 15:45:00,103.44,103.49,103.4,103.49,100035.0,97.1709,97.2179,97.1333,97.2179,100035.0
2021-08-06 15:50:00,103.49,103.49,103.4,103.48,191290.0,97.2179,97.2179,97.1333,97.2085,191290.0
2021-08-06 15:55:00,103.47,103.56,103.46,103.55,342674.0,97.1991,97.2836,97.1897,97.2742,342674.0
2021-08-09 09:30:00,103.08,103.19,102.73,102.75,577472.0,96.8327,96.936,96.5039,96.5227,577472.0
2021-08-09 09:35:00,102.75,102.89,102.66,102.86,340350.0,96.5227,96.6542,96.4382,96.626,340350.0
2021-08-09 09:40:00,102.86,102.92,102.63,102.91,233794.0,96.626,96.6824,96.41,96.673,233794.0
2021-08-09 09:45:00,102.92,103.08,102.89,103.01,302952.0,96.6824,96.8327,96.6542,96.7669,302952.0
2021-08-09 09:50:00,103.01,103.04,102.85,102.86,260601.0,96.7669,96.7951,96.6166,96.626,260601.0
2021-08-09 09:55:00,102.85,103.02,102.84,102.97,185239.0,96.6166,96.7763,96.6072,96.7294,185239.0
2021-08-09 10:00:00,102.97,103.14,102.93,103.06,185299.0,96.7294,96.8891,96.6918,96.8139,185299.0
2021-08-09 10:05:00,103.07,103.11,102.97,102.97,157069.0,96.8233,96.8609,96.7294,96.7294,157069.0
2021-08-09 10:10:00,102.96,102.97,102.65,102.73,193832.0,96.72,96.7294,96.4288,96.5039,193832.0
2021-08-09 10:15:00,102.73,102.85,102.7,102.81,99141.0,96.5039,96.6166,96.4757,96.5791,99141.0
2021-08-09 10:20:00,102.81,102.98,102.81,102.96,125172.0,96.5791,96.7388,96.5791,96.72,125172.0
2021-08-09 10:25:00,102.95,102.98,102.86,102.88,101300.0,96.7106,96.7388,96.626,96.6448,101300.0
2021-08-09 10:30:00,102.87,102.88,102.76,102.81,117733.0,96.6354,96.6448,96.5321,96.5791,117733.0
2021-08-09 10:35:00,102.8,102.94,102.78,102.88,88292.0,96.5697,96.7012,96.5509,96.6448,88292.0
2021-08-09 10:40:00,102.88,102.99,102.87,102.94,66610.0,96.6448,96.7482,96.6354,96.7012,66610.0
2021-08-09 10:45:00,102.94,103.07,102.94,103.04,75967.0,96.7012,96.8233,96.7012,96.7951,75967.0
2021-08-09 10:50:00,103.03,103.1,102.97,102.97,105808.0,96.7857,96.8515,96.7294,96.7294,105808.0
2021-08-09 10:55:00,102.97,103.01,102.92,102.98,58468.0,96.7294,96.7669,96.6824,96.7388,58468.0
2021-08-09 11:00:00,102.97,102.98,102.87,102.91,68393.0,96.7294,96.7388,96.6354,96.673,68393.0
2021-08-09 11:05:00,102.91,103.01,102.91,102.98,70521.0,96.673,96.7669,96.673,96.7388,70521.0
2021-08-09 11:10:00,102.98,103.09,102.98,103.09,49169.0,96.7388,96.8421,96.7388,96.8421,49169.0
2021-08-09 11:15:00,103.08,103.14,103.06,103.08,55486.0,96.8327,96.8891,96.8139,96.8327,55486.0
2021-08-09 11:20:00,103.07,103.07,102.98,103.0,111166.0,96.8233,96.8233,96.7388,96.7575,111166.0
2021-08-09 11:25:00,103.0,103.06,102.99,103.03,44277.0,96.7575,96.8139,96.7482,96.7857,44277.0
2021-08-09 11:30:00,103.03,103.13,103.03,103.11,41820.0,96.7857,96.8797,96.7857,96.8609,41820.0
2021-08-09 11:35:00,103.11,103.19,103.11,103.19,41705.0,96.8609,96.936,96.8609,96.936,41705.0
2021-08-09 11:40:00,103.18,103.26,103.18,103.23,58921.0,96.9266,97.0018,96.9266,96.9736,58921.0
2021-08-09 11:45:00,103.23,103.28,103.21,103.28,74426.0,96.9736,97.0206,96.9548,97.0206,74426.0
2021-08-09 11:50:00,103.29,103.33,103.24,103.33,45499.0,97.03,97.0675,96.983,97.0675,45499.0
2021-08-09 11:55:00,103.33,103.35,103.3,103.35,55278.0,97.0675,97.0863,97.0394,97.0863,55278.0
2021-08-09 12:00:00,103.34,103.35,103.17,103.17,49666.0,97.0769,97.0863,96.9172,96.9172,49666.0
2021-08-09 12:05:00,103.18,103.24,103.17,103.24,25872.0,96.9266,96.983,96.9172,96.983,25872.0
2021-08-09 12:10:00,103.24,103.29,103.23,103.29,23291.0,96.983,97.03,96.9736,97.03,23291.0
2021-08-09 12:15:00,103.29,103.34,103.29,103.31,25210.0,97.03,97.0769,97.03,97.0488,25210.0
2021-08-09 12:20:00,103.31,103.33,103.25,103.26,43855.0,97.0488,97.0675,96.9924,97.0018,43855.0
2021-08-09 12:25:00,103.27,103.28,103.22,103.23,32940.0,97.0112,97.0206,96.9642,96.9736,32940.0
2021-08-09 12:30:00,103.23,103.27,103.21,103.21,32299.0,96.9736,97.0112,96.9548,96.9548,32299.0
2021-08-09 12:35:00,103.21,103.23,103.17,103.23,43123.0,96.9548,96.9736,96.9172,96.9736,43123.0
2021-08-09 12:40:00,103.23,103.25,103.21,103.22,22924.0,96.9736,96.9924,96.9548,96.9642,22924.0
2021-08-09 12:45:00,103.22,103.25,103.18,103.21,29782.0,96.9642,96.9924,96.9266,96.9548,29782.0
2021-08-09 12:50:00,103.21,103.26,103.21,103.25,69889.0,96.9548,97.0018,96.9548,96.9924,69889.0
2021-08-09 12:55:00,103.25,103.27,103.22,103.24,23300.0,96.9924,97.0112,96.9642,96.983,23300.0
2021-08-09 13:00:00,103.23,103.29,103.23,103.27,41015.0,96.9736,97.03,96.9736,97.0112,41015.0
2021-08-09 13:05:00,103.27,103.29,103.23,103.26,36659.0,97.0112,97.03,96.9736,97.0018,36659.0
2021-08-09 13:10:00,103.25,103.26,103.2,103.22,27759.0,96.9924,97.0018,96.9454,96.9642,27759.0
2021-08-09 13:15:00,103.23,103.24,103.17,103.18,19525.0,96.9736,96.983,96.9172,96.9266,19525.0
2021-08-09 13:20:00,103.18,103.21,103.17,103.19,17428.0,96.9266,96.9548,96.9172,96.936,17428.0
2021-08-09 13:25:00,103.21,103.23,103.18,103.19,19607.0,96.9548,96.9736,96.9266,96.936,19607.0
2021-08-09 13:30:00,103.18,103.21,103.15,103.16,32879.0,96.9266,96.9548,96.8985,96.9079,32879.0
2021-08-09 13:35:00,103.16,103.2,103.16,103.18,38441.0,96.9079,96.9454,96.9079,96.9266,38441.0
2021-08-09 13:40:00,103.19,103.21,103.18,103.2,44245.0,96.936,96.9548,96.9266,96.9454,44245.0
2021-08-09 13:45:00,103.2,103.2,103.15,103.19,41172.0,96.9454,96.9454,96.8985,96.936,41172.0
2021-08-09 13:50:00,103.19,103.22,103.18,103.22,66038.0,96.936,96.9642,96.9266,96.9642,66038.0
2021-08-09 13:55:00,103.22,103.23,103.18,103.19,42574.0,96.9642,96.9736,96.9266,96.936,42574.0
2021-08-09 14:00:00,103.2,103.26,103.19,103.26,28920.0,96.9454,97.0018,96.936,97.0018,28920.0
2021-08-09 14:05:00,103.26,103.27,103.24,103.27,36652.0,97.0018,97.0112,96.983,97.0112,36652.0
2021-08-09 14:10:00,103.28,103.31,103.26,103.31,14678.0,97.0206,97.0488,97.0018,97.0488,14678.0
2021-08-09 14:15:00,103.31,103.34,103.31,103.33,27623.0,97.0488,97.0769,97.0488,97.0675,27623.0
2021-08-09 14:20:00,103.33,103.34,103.3,103.33,24099.0,97.0675,97.0769,97.0394,97.0675,24099.0
2021-08-09 14:25:00,103.33,103.36,103.29,103.35,36006.0,97.0675,97.0957,97.03,97.0863,36006.0
2021-08-09 14:30:00,103.36,103.38,103.32,103.37,64230.0,97.0957,97.1145,97.0582,97.1051,64230.0
2021-08-09 14:35:00,103.37,103.38,103.33,103.33,49780.0,97.1051,97.1145,97.0675,97.0675,49780.0
2021-08-09 14:40:00,103.33,103.33,103.26,103.29,111024.0,97.0675,97.0675,97.0018,97.03,111024.0
2021-08-09 14:45:00,103.3,103.31,103.27,103.28,22986.0,97.0394,97.0488,97.0112,97.0206,22986.0
2021-08-09 14:50:00,103.28,103.3,103.24,103.28,30289.0,97.0206,97.0394,96.983,97.0206,30289.0
2021-08-09 14:55:00,103.28,103.28,103.25,103.26,30481.0,97.0206,97.0206,96.9924,97.0018,30481.0
2021-08-09 15:00:00,103.25,103.28,103.24,103.25,36060.0,96.9924,97.0206,96.983,96.9924,36060.0
2021-08-09 15:05:00,103.24,103.25,103.2,103.21,44781.0,96.983,96.9924,96.9454,96.9548,44781.0
2021-08-09 15:10:00,103.21,103.27,103.21,103.26,33158.0,96.9548,97.0112,96.9548,97.0018,33158.0
2021-08-09 15:15:00,103.26,103.31,103.25,103.26,58804.0,97.0018,97.0488,96.9924,97.0018,58804.0
2021-08-09 15:20:00,103.26,103.27,103.19,103.2,52871.0,97.0018,97.0112,96.936,96.9454,52871.0
2021-08-09 15:25:00,103.2,103.23,103.18,103.22,54235.0,96.9454,96.9736,96.9266,96.9642,54235.0
2021-08-09 15:30:00,103.23,103.26,103.22,103.26,72762.0,96.9736,97.0018,96.9642,97.0018,72762.0
2021-08-09 15:35:00,103.26,103.33,103.25,103.32,86735.0,97.0018,97.0675,96.9924,97.0582,86735.0
2021-08-09 15:40:00,103.31,103.32,103.17,103.18,85587.0,97.0488,97.0582,96.9172,96.9266,85587.0
2021-08-09 15:45:00,103.18,103.18,103.1,103.1,155430.0,96.9266,96.9266,96.8515,96.8515,155430.0
2021-08-09 15:50:00,103.1,103.11,103.05,103.09,307873.0,96.8515,96.8609,96.8045,96.8421,307873.0
2021-08-09 15:55:00,103.08,103.13,103.06,103.13,328819.0,96.8327,96.8797,96.8139,96.8797,328819.0
2021-08-10 09:30:00,103.32,103.43,103.19,103.35,328542.0,97.0582,97.1615,96.936,97.0863,328542.0
2021-08-10 09:35:00,103.35,103.45,103.21,103.33,255416.0,97.0863,97.1803,96.9548,97.0675,255416.0
2021-08-10 09:40:00,103.34,103.48,103.3,103.38,196121.0,97.0769,97.2085,97.0394,97.1145,196121.0
2021-08-10 09:45:00,103.39,103.45,103.27,103.33,225551.0,97.1239,97.1803,97.0112,97.0675,225551.0
2021-08-10 09:50:00,103.32,103.44,103.22,103.43,130415.0,97.0582,97.1709,96.9642,97.1615,130415.0
2021-08-10 09:55:00,103.43,103.55,103.43,103.45,556392.0,97.1615,97.2742,97.1615,97.1803,556392.0
2021-08-10 10:00:00,103.46,103.53,103.37,103.5,427346.0,97.1897,97.2554,97.1051,97.2272,427346.0
2021-08-10 10:05:00,103.5,103.66,103.45,103.65,199833.0,97.2272,97.3775,97.1803,97.3682,199833.0
2021-08-10 10:10:00,103.64,103.77,103.58,103.77,231666.0,97.3588,97.4809,97.3024,97.4809,231666.0
2021-08-10 10:15:00,103.77,103.87,103.76,103.8,208455.0,97.4809,97.5748,97.4715,97.5091,208455.0
2021-08-10 10:20:00,103.8,103.84,103.74,103.81,248990.0,97.5091,97.5466,97.4527,97.5185,248990.0
2021-08-10 10:25:00,103.81,103.92,103.81,103.9,294063.0,97.5185,97.6218,97.5185,97.603,294063.0
2021-08-10 10:30:00,103.91,103.95,103.75,103.81,583389.0,97.6124,97.65,97.4621,97.5185,583389.0
2021-08-10 10:35:00,103.81,103.95,103.78,103.94,244009.0,97.5185,97.65,97.4903,97.6406,244009.0
2021-08-10 10:40:00,103.94,104.06,103.92,104.01,273925.0,97.6406,97.7533,97.6218,97.7063,273925.0
2021-08-10 10:45:00,104.02,104.18,104.01,104.16,172970.0,97.7157,97.866,97.7063,97.8472,172970.0
2021-08-10 10:50:00,104.16,104.19,104.02,104.03,297470.0,97.8472,97.8754,97.7157,97.7251,297470.0
2021-08-10 10:55:00,104.03,104.11,104.02,104.11,207149.0,97.7251,97.8003,97.7157,97.8003,207149.0
2021-08-10 11:00:00,104.11,104.2,104.09,104.15,144024.0,97.8003,97.8848,97.7815,97.8379,144024.0
2021-08-10 11:05:00,104.14,104.25,104.13,104.24,181041.0,97.8285,97.9318,97.8191,97.9224,181041.0
2021-08-10 11:10:00,104.23,104.29,104.17,104.27,231740.0,97.913,97.9694,97.8566,97.9506,231740.0
2021-08-10 11:15:00,104.27,104.31,104.22,104.29,213599.0,97.9506,97.9882,97.9036,97.9694,213599.0
2021-08-10 11:20:00,104.29,104.38,104.27,104.37,184908.0,97.9694,98.0539,97.9506,98.0445,184908.0
2021-08-10 11:25:00,104.37,104.47,104.37,104.46,179952.0,98.0445,98.1385,98.0445,98.1291,179952.0
2021-08-10 11:30:00,104.46,104.47,104.35,104.35,236054.0,98.1291,98.1385,98.0257,98.0257,236054.0
2021-08-10 11:35:00,104.35,104.41,104.33,104.38,206976.0,98.0257,98.0821,98.0069,98.0539,206976.0
2021-08-10 11:40:00,104.37,104.39,104.33,104.39,98967.0,98.0445,98.0633,98.0069,98.0633,98967.0
2021-08-10 11:45:00,104.39,104.4,104.33,104.34,90000.0,98.0633,98.0727,98.0069,98.0163,90000.0
2021-08-10 11:50:00,104.33,104.34,104.27,104.31,166414.0,98.0069,98.0163,97.9506,97.9882,166414.0
2021-08-10 11:55:00,104.31,104.37,104.29,104.37,136446.0,97.9882,98.0445,97.9694,98.0445,136446.0
2021-08-10 12:00:00,104.36,104.37,104.16,104.16,118828.0,98.0351,98.0445,97.8472,97.8472,118828.0
2021-08-10 12:05:00,104.16,104.2,104.16,104.18,45723.0,97.8472,97.8848,97.8472,97.866,45723.0
2021-08-10 12:10:00,104.17,104.18,104.06,104.07,94597.0,97.8566,97.866,97.7533,97.7627,94597.0
2021-08-10 12:15:00,104.08,104.14,104.07,104.13,93057.0,97.7721,97.8285,97.7627,97.8191,93057.0
2021-08-10 12:20:00,104.12,104.18,104.12,104.15,98963.0,97.8097,97.866,97.8097,97.8379,98963.0
2021-08-10 12:25:00,104.15,104.2,104.12,104.15,48366.0,97.8379,97.8848,97.8097,97.8379,48366.0
2021-08-10 12:30:00,104.15,104.18,104.09,104.1,35820.0,97.8379,97.866,97.7815,97.7909,35820.0
2021-08-10 12:35:00,104.1,104.17,104.1,104.13,23250.0,97.7909,97.8566,97.7909,97.8191,23250.0
2021-08-10 12:40:00,104.14,104.17,104.11,104.14,54426.0,97.8285,97.8566,97.8003,97.8285,54426.0
2021-08-10 12:45:00,104.15,104.18,104.11,104.16,93470.0,97.8379,97.866,97.8003,97.8472,93470.0
2021-08-10 12:50:00,104.15,104.2,104.11,104.17,70087.0,97.8379,97.8848,97.8003,97.8566,70087.0
2021-08-10 12:55:00,104.18,104.22,104.16,104.21,29327.0,97.866,97.9036,97.8472,97.8942,29327.0
2021-08-10 13:00:00,104.21,104.21,104.17,104.18,57360.0,97.8942,97.8942,97.8566,97.866,57360.0
2021-08-10 13:05:00,104.18,104.25,104.18,104.22,40027.0,97.866,97.9318,97.866,97.9036,40027.0
2021-08-10 13:10:00,104.22,104.26,104.21,104.23,30005.0,97.9036,97.9412,97.8942,97.913,30005.0
2021-08-10 13:15:00,104.23,104.3,104.21,104.3,44266.0,97.913,97.9788,97.8942,97.9788,44266.0
2021-08-10 13:20:00,104.3,104.32,104.26,104.3,53305.0,97.9788,97.9975,97.9412,97.9788,53305.0
2021-08-10 13:25:00,104.29,104.35,104.27,104.34,63487.0,97.9694,98.0257,97.9506,98.0163,63487.0
2021-08-10 13:30:00,104.34,104.38,104.3,104.37,64439.0,98.0163,98.0539,97.9788,98.0445,64439.0
2021-08-10 13:35:00,104.37,104.4,104.34,104.37,70851.0,98.0445,98.0727,98.0163,98.0445,70851.0
2021-08-10 13:40:00,104.37,104.39,104.35,104.35,79341.0,98.0445,98.0633,98.0257,98.0257,79341.0
2021-08-10 13:45:00,104.34,104.35,104.16,104.24,189811.0,98.0163,98.0257,97.8472,97.9224,189811.0
2021-08-10 13:50:00,104.24,104.3,104.21,104.28,41533.0,97.9224,97.9788,97.8942,97.96,41533.0
2021-08-10 13:55:00,104.27,104.37,104.24,104.37,349050.0,97.9506,98.0445,97.9224,98.0445,349050.0
2021-08-10 14:00:00,104.36,104.38,104.31,104.32,116069.0,98.0351,98.0539,97.9882,97.9975,116069.0
2021-08-10 14:05:00,104.32,104.33,104.27,104.29,61059.0,97.9975,98.0069,97.9506,97.9694,61059.0
2021-08-10 14:10:00,104.28,104.33,104.26,104.26,146614.0,97.96,98.0069,97.9412,97.9412,146614.0
2021-08-10 14:15:00,104.26,104.29,104.21,104.28,71273.0,97.9412,97.9694,97.8942,97.96,71273.0
2021-08-10 14:20:00,104.28,104.31,104.26,104.3,70286.0,97.96,97.9882,97.9412,97.9788,70286.0
2021-08-10 14:25:00,104.3,104.3,104.27,104.27,71529.0,97.9788,97.9788,97.9506,97.9506,71529.0
2021-08-10 14:30:00,104.27,104.32,104.25,104.31,43817.0,97.9506,97.9975,97.9318,97.9882,43817.0
2021-08-10 14:35:00,104.3,104.31,104.27,104.29,90245.0,97.9788,97.9882,97.9506,97.9694,90245.0
2021-08-10 14:40:00,104.28,104.31,104.25,104.3,72562.0,97.96,97.9882,97.9318,97.9788,72562.0
2021-08-10 14:45:00,104.3,104.31,104.27,104.31,199246.0,97.9788,97.9882,97.9506,97.9882,199246.0
2021-08-10 14:50:00,104.31,104.31,104.28,104.3,47932.0,97.9882,97.9882,97.96,97.9788,47932.0
2021-08-10 14:55:00,104.3,104.31,104.26,104.26,72264.0,97.9788,97.9882,97.9412,97.9412,72264.0
2021-08-10 15:00:00,104.26,104.28,104.2,104.2,60813.0,97.9412,97.96,97.8848,97.8848,60813.0
2021-08-10 15:05:00,104.21,104.23,104.18,104.21,57428.0,97.8942,97.913,97.866,97.8942,57428.0
2021-08-10 15:10:00,104.22,104.22,104.17,104.19,33445.0,97.9036,97.9036,97.8566,97.8754,33445.0
2021-08-10 15:15:00,104.19,104.21,104.14,104.18,83831.0,97.8754,97.8942,97.8285,97.866,83831.0
2021-08-10 15:20:00,104.18,104.22,104.17,104.21,101238.0,97.866,97.9036,97.8566,97.8942,101238.0
2021-08-10 15:25:00,104.2,104.23,104.18,104.21,102874.0,97.8848,97.913,97.866,97.8942,102874.0
2021-08-10 15:30:00,104.22,104.23,104.14,104.2,105608.0,97.9036,97.913,97.8285,97.8848,105608.0
2021-08-10 15:35:00,104.19,104.19,104.1,104.11,101126.0,97.8754,97.8754,97.7909,97.8003,101126.0
2021-08-10 15:40:00,104.12,104.14,104.1,104.11,111614.0,97.8097,97.8285,97.7909,97.8003,111614.0
2021-08-10 15:45:00,104.11,104.14,104.1,104.13,421154.0,97.8003,97.8285,97.7909,97.8191,421154.0
2021-08-10 15:50:00,104.12,104.15,104.09,104.13,264197.0,97.8097,97.8379,97.7815,97.8191,264197.0
2021-08-10 15:55:00,104.14,104.19,104.08,104.17,392789.0,97.8285,97.8754,97.7721,97.8566,392789.0
2021-08-11 09:30:00,104.41,104.48,104.02,104.02,298865.0,98.0821,98.1479,97.7157,97.7157,298865.0
2021-08-11 09:35:00,104.01,104.47,104.01,104.44,291210.0,97.7063,98.1385,97.7063,98.1103,291210.0
2021-08-11 09:40:00,104.45,104.7,104.3,104.7,240048.0,98.1197,98.3545,97.9788,98.3545,240048.0
2021-08-11 09:45:00,104.7,104.9,104.68,104.82,168023.0,98.3545,98.5424,98.3357,98.4672,168023.0
2021-08-11 09:50:00,104.83,104.86,104.6,104.75,237367.0,98.4766,98.5048,98.2606,98.4015,237367.0
2021-08-11 09:55:00,104.75,104.91,104.69,104.85,149021.0,98.4015,98.5518,98.3451,98.4954,149021.0
2021-08-11 10:00:00,104.85,104.89,104.71,104.72,253287.0,98.4954,98.533,98.3639,98.3733,253287.0
2021-08-11 10:05:00,104.73,104.84,104.63,104.82,200700.0,98.3827,98.486,98.2888,98.4672,200700.0
2021-08-11 10:10:00,104.83,104.97,104.79,104.93,203267.0,98.4766,98.6082,98.4391,98.5706,203267.0
2021-08-11 10:15:00,104.93,104.93,104.79,104.91,126661.0,98.5706,98.5706,98.4391,98.5518,126661.0
2021-08-11 10:20:00,104.92,104.96,104.76,104.8,89496.0,98.5612,98.5988,98.4109,98.4485,89496.0
2021-08-11 10:25:00,104.81,104.83,104.7,104.82,136581.0,98.4579,98.4766,98.3545,98.4672,136581.0
2021-08-11 10:30:00,104.81,104.82,104.67,104.7,270978.0,98.4579,98.4672,98.3263,98.3545,270978.0
2021-08-11 10:35:00,104.7,104.81,104.65,104.81,167383.0,98.3545,98.4579,98.3075,98.4579,167383.0
2021-08-11 10:40:00,104.81,104.98,104.81,104.97,193216.0,98.4579,98.6175,98.4579,98.6082,193216.0
2021-08-11 10:45:00,104.97,105.08,104.96,105.05,282244.0,98.6082,98.7115,98.5988,98.6833,282244.0
2021-08-11 10:50:00,105.04,105.09,104.97,105.06,250585.0,98.6739,98.7209,98.6082,98.6927,250585.0
2021-08-11 10:55:00,105.06,105.08,105.01,105.07,108526.0,98.6927,98.7115,98.6457,98.7021,108526.0
2021-08-11 11:00:00,105.07,105.1,105.03,105.06,201242.0,98.7021,98.7303,98.6645,98.6927,201242.0
2021-08-11 11:05:00,105.06,105.07,104.98,105.0,94454.0,98.6927,98.7021,98.6175,98.6363,94454.0
2021-08-11 11:10:00,105.0,105.11,104.96,105.09,474582.0,98.6363,98.7397,98.5988,98.7209,474582.0
2021-08-11 11:15:00,105.09,105.16,105.05,105.16,557527.0,98.7209,98.7866,98.6833,98.7866,557527.0
2021-08-11 11:20:00,105.16,105.2,105.13,105.16,157440.0,98.7866,98.8242,98.7585,98.7866,157440.0
2021-08-11 11:25:00,105.15,105.17,104.98,104.98,170013.0,98.7772,98.796,98.6175,98.6175,170013.0
2021-08-11 11:30:00,104.98,105.05,104.95,105.04,124781.0,98.6175,98.6833,98.5894,98.6739,124781.0
2021-08-11 11:35:00,105.04,105.05,104.94,104.94,104023.0,98.6739,98.6833,98.58,98.58,104023.0
2021-08-11 11:40:00,104.95,104.98,104.87,104.9,119181.0,98.5894,98.6175,98.5142,98.5424,119181.0
2021-08-11 11:45:00,104.9,104.97,104.83,104.96,80074.0,98.5424,98.6082,98.4766,98.5988,80074.0
2021-08-11 11:50:00,104.96,104.96,104.86,104.88,90360.0,98.5988,98.5988,98.5048,98.5236,90360.0
2021-08-11 11:55:00,104.88,104.95,104.87,104.88,51767.0,98.5236,98.5894,98.5142,98.5236,51767.0
2021-08-11 12:00:00,104.89,104.92,104.86,104.91,74849.0,98.533,98.5612,98.5048,98.5518,74849.0
2021-08-11 12:05:00,104.9,104.96,104.89,104.95,86632.0,98.5424,98.5988,98.533,98.5894,86632.0
2021-08-11 12:10:00,104.94,104.98,104.92,104.95,72621.0,98.58,98.6175,98.5612,98.5894,72621.0
2021-08-11 12:15:00,104.94,104.99,104.92,104.95,115930.0,98.58,98.6269,98.5612,98.5894,115930.0
2021-08-11 12:20:00,104.95,105.01,104.91,104.96,101519.0,98.5894,98.6457,98.5518,98.5988,101519.0
2021-08-11 12:25:00,104.95,105.0,104.93,104.94,53862.0,98.5894,98.6363,98.5706,98.58,53862.0
2021-08-11 12:30:00,104.94,104.98,104.91,104.95,66831.0,98.58,98.6175,98.5518,98.5894,66831.0
2021-08-11 12:35:00,104.95,105.0,104.94,104.99,33128.0,98.5894,98.6363,98.58,98.6269,33128.0
2021-08-11 12:40:00,104.98,105.0,104.95,104.95,36384.0,98.6175,98.6363,98.5894,98.5894,36384.0
2021-08-11 12:45:00,104.95,104.98,104.92,104.98,51363.0,98.5894,98.6175,98.5612,98.6175,51363.0
2021-08-11 12:50:00,104.98,105.06,104.98,105.05,101877.0,98.6175,98.6927,98.6175,98.6833,101877.0
2021-08-11 12:55:00,105.05,105.1,105.04,105.06,83242.0,98.6833,98.7303,98.6739,98.6927,83242.0
2021-08-11 13:00:00,105.07,105.1,104.93,104.98,125195.0,98.7021,98.7303,98.5706,98.6175,125195.0
2021-08-11 13:05:00,104.99,105.04,104.99,105.04,85158.0,98.6269,98.6739,98.6269,98.6739,85158.0
2021-08-11 13:10:00,105.04,105.07,104.99,105.04,50033.0,98.6739,98.7021,98.6269,98.6739,50033.0
2021-08-11 13:15:00,105.03,105.05,105.01,105.02,68627.0,98.6645,98.6833,98.6457,98.6551,68627.0
2021-08-11 13:20:00,105.02,105.09,105.02,105.07,49785.0,98.6551,98.7209,98.6551,98.7021,49785.0
2021-08-11 13:25:00,105.07,105.12,105.05,105.07,43607.0,98.7021,98.7491,98.6833,98.7021,43607.0
2021-08-11 13:30:00,105.07,105.1,105.07,105.08,33774.0,98.7021,98.7303,98.7021,98.7115,33774.0
2021-08-11 13:35:00,105.07,105.15,105.07,105.12,107359.0,98.7021,98.7772,98.7021,98.7491,107359.0
2021-08-11 13:40:00,105.12,105.25,105.12,105.23,94026.0,98.7491,98.8712,98.7491,98.8524,94026.0
2021-08-11 13:45:00,105.23,105.28,105.23,105.27,52208.0,98.8524,98.8994,98.8524,98.89,52208.0
2021-08-11 13:50:00,105.28,105.3,105.24,105.26,39123.0,98.8994,98.9182,98.8618,98.8806,39123.0
2021-08-11 13:55:00,105.25,105.26,105.16,105.17,70993.0,98.8712,98.8806,98.7866,98.796,70993.0
2021-08-11 14:00:00,105.18,105.19,105.12,105.13,63880.0,98.8054,98.8148,98.7491,98.7585,63880.0
2021-08-11 14:05:00,105.12,105.17,105.09,105.17,56078.0,98.7491,98.796,98.7209,98.796,56078.0
2021-08-11 14:10:00,105.16,105.22,105.14,105.19,101082.0,98.7866,98.843,98.7679,98.8148,101082.0
2021-08-11 14:15:00,105.18,105.19,105.12,105.15,81926.0,98.8054,98.8148,98.7491,98.7772,81926.0
2021-08-11 14:20:00,105.15,105.2,105.14,105.15,216228.0,98.7772,98.8242,98.7679,98.7772,216228.0
2021-08-11 14:25:00,105.15,105.21,105.15,105.17,52886.0,98.7772,98.8336,98.7772,98.796,52886.0
2021-08-11 14:30:00,105.17,105.19,105.14,105.15,68031.0,98.796,98.8148,98.7679,98.7772,68031.0
2021-08-11 14:35:00,105.16,105.18,105.15,105.17,47659.0,98.7866,98.8054,98.7772,98.796,47659.0
2021-08-11 14:40:00,105.17,105.19,105.13,105.14,100497.0,98.796,98.8148,98.7585,98.7679,100497.0
2021-08-11 14:45:00,105.14,105.19,105.13,105.19,86932.0,98.7679,98.8148,98.7585,98.8148,86932.0
2021-08-11 14:50:00,105.19,105.2,105.14,105.16,55774.0,98.8148,98.8242,98.7679,98.7866,55774.0
2021-08-11 14:55:00,105.16,105.18,105.14,105.18,51436.0,98.7866,98.8054,98.7679,98.8054,51436.0
2021-08-11 15:00:00,105.17,105.25,105.15,105.24,104387.0,98.796,98.8712,98.7772,98.8618,104387.0
2021-08-11 15:05:00,105.25,105.32,105.25,105.29,374177.0,98.8712,98.9369,98.8712,98.9088,374177.0
2021-08-11 15:10:00,105.29,105.33,105.27,105.33,131285.0,98.9088,98.9463,98.89,98.9463,131285.0
2021-08-11 15:15:00,105.33,105.34,105.29,105.32,118843.0,98.9463,98.9557,98.9088,98.9369,118843.0
2021-08-11 15:20:00,105.32,105.34,105.29,105.29,88490.0,98.9369,98.9557,98.9088,98.9088,88490.0
2021-08-11 15:25:00,105.3,105.37,105.3,105.34,227613.0,98.9182,98.9839,98.9182,98.9557,227613.0
2021-08-11 15:30:00,105.34,105.39,105.31,105.38,224648.0,98.9557,99.0027,98.9275,98.9933,224648.0
2021-08-11 15:35:00,105.38,105.38,105.32,105.33,177200.0,98.9933,98.9933,98.9369,98.9463,177200.0
2021-08-11 15:40:00,105.33,105.35,105.29,105.31,294509.0,98.9463,98.9651,98.9088,98.9275,294509.0
2021-08-11 15:45:00,105.31,105.36,105.29,105.34,271873.0,98.9275,98.9745,98.9088,98.9557,271873.0
2021-08-11 15:50:00,105.35,105.36,105.29,105.36,267781.0,98.9651,98.9745,98.9088,98.9745,267781.0
2021-08-11 15:55:00,105.36,105.54,105.35,105.53,676018.0,98.9745,99.1436,98.9651,99.1342,676018.0
2021-08-12 09:30:00,105.47,105.62,105.2,105.41,371915.0,99.0779,99.2188,98.8242,99.0215,371915.0
2021-08-12 09:35:00,105.41,105.67,105.4,105.49,289737.0,99.0215,99.2657,99.0121,99.0966,289737.0
2021-08-12 09:40:00,105.49,105.61,105.49,105.54,155847.0,99.0966,99.2094,99.0966,99.1436,155847.0
2021-08-12 09:45:00,105.54,105.73,105.45,105.52,288186.0,99.1436,99.3221,99.0591,99.1248,288186.0
2021-08-12 09:50:00,105.52,105.53,105.29,105.38,104180.0,99.1248,99.1342,98.9088,98.9933,104180.0
2021-08-12 09:55:00,105.38,105.5,105.26,105.5,177654.0,98.9933,99.106,98.8806,99.106,177654.0
2021-08-12 10:00:00,105.5,105.51,105.36,105.4,170289.0,99.106,99.1154,98.9745,99.0121,170289.0
2021-08-12 10:05:00,105.39,105.41,105.19,105.19,152291.0,99.0027,99.0215,98.8148,98.8148,152291.0
2021-08-12 10:10:00,105.2,105.28,105.18,105.2,98762.0,98.8242,98.8994,98.8054,98.8242,98762.0
2021-08-12 10:15:00,105.19,105.27,105.02,105.04,111396.0,98.8148,98.89,98.6551,98.6739,111396.0
2021-08-12 10:20:00,105.05,105.17,105.02,105.17,129784.0,98.6833,98.796,98.6551,98.796,129784.0
2021-08-12 10:25:00,105.18,105.23,105.16,105.22,111473.0,98.8054,98.8524,98.7866,98.843,111473.0
2021-08-12 10:30:00,105.22,105.25,105.14,105.2,132695.0,98.843,98.8712,98.7679,98.8242,132695.0
2021-08-12 10:35:00,105.2,105.2,105.13,105.16,84727.0,98.8242,98.8242,98.7585,98.7866,84727.0
2021-08-12 10:40:00,105.17,105.17,104.99,105.01,99230.0,98.796,98.796,98.6269,98.6457,99230.0
2021-08-12 10:45:00,105.0,105.11,104.97,105.08,93419.0,98.6363,98.7397,98.6082,98.7115,93419.0
2021-08-12 10:50:00,105.09,105.1,105.01,105.03,73173.0,98.7209,98.7303,98.6457,98.6645,73173.0
2021-08-12 10:55:00,105.03,105.16,105.0,105.05,500742.0,98.6645,98.7866,98.6363,98.6833,500742.0
2021-08-12 11:00:00,105.04,105.04,104.87,104.93,79123.0,98.6739,98.6739,98.5142,98.5706,79123.0
2021-08-12 11:05:00,104.94,104.96,104.78,104.87,93282.0,98.58,98.5988,98.4297,98.5142,93282.0
2021-08-12 11:10:00,104.86,104.92,104.84,104.89,37723.0,98.5048,98.5612,98.486,98.533,37723.0
2021-08-12 11:15:00,104.89,104.96,104.88,104.95,74345.0,98.533,98.5988,98.5236,98.5894,74345.0
2021-08-12 11:20:00,104.94,105.01,104.93,104.98,195400.0,98.58,98.6457,98.5706,98.6175,195400.0
2021-08-12 11:25:00,104.98,105.08,104.98,105.04,96997.0,98.6175,98.7115,98.6175,98.6739,96997.0
2021-08-12 11:30:00,105.05,105.05,104.96,104.98,82805.0,98.6833,98.6833,98.5988,98.6175,82805.0
2021-08-12 11:35:00,104.98,105.01,104.96,105.0,38555.0,98.6175,98.6457,98.5988,98.6363,38555.0
2021-08-12 11:40:00,105.0,105.02,104.92,104.96,38427.0,98.6363,98.6551,98.5612,98.5988,38427.0
2021-08-12 11:45:00,104.96,104.97,104.88,104.92,38301.0,98.5988,98.6082,98.5236,98.5612,38301.0
2021-08-12 11:50:00,104.93,104.96,104.87,104.94,42271.0,98.5706,98.5988,98.5142,98.58,42271.0
2021-08-12 11:55:00,104.93,104.99,104.93,104.94,89935.0,98.5706,98.6269,98.5706,98.58,89935.0
2021-08-12 12:00:00,104.95,105.08,104.94,105.08,84269.0,98.5894,98.7115,98.58,98.7115,84269.0
2021-08-12 12:05:00,105.08,105.2,105.08,105.17,70643.0,98.7115,98.8242,98.7115,98.796,70643.0
2021-08-12 12:10:00,105.18,105.22,105.15,105.21,194078.0,98.8054,98.843,98.7772,98.8336,194078.0
2021-08-12 12:15:00,105.2,105.22,105.14,105.2,211524.0,98.8242,98.843,98.7679,98.8242,211524.0
2021-08-12 12:20:00,105.19,105.2,105.13,105.16,51774.0,98.8148,98.8242,98.7585,98.7866,51774.0
2021-08-12 12:25:00,105.16,105.26,105.16,105.23,49987.0,98.7866,98.8806,98.7866,98.8524,49987.0
2021-08-12 12:30:00,105.24,105.27,105.23,105.26,34490.0,98.8618,98.89,98.8524,98.8806,34490.0
2021-08-12 12:35:00,105.24,105.32,105.24,105.31,36828.0,98.8618,98.9369,98.8618,98.9275,36828.0
2021-08-12 12:40:00,105.3,105.34,105.29,105.33,44542.0,98.9182,98.9557,98.9088,98.9463,44542.0
2021-08-12 12:45:00,105.32,105.33,105.26,105.27,44017.0,98.9369,98.9463,98.8806,98.89,44017.0
2021-08-12 12:50:00,105.28,105.32,105.26,105.27,31116.0,98.8994,98.9369,98.8806,98.89,31116.0
2021-08-12 12:55:00,105.27,105.31,105.24,105.3,30979.0,98.89,98.9275,98.8618,98.9182,30979.0
2021-08-12 13:00:00,105.29,105.31,105.2,105.23,88034.0,98.9088,98.9275,98.8242,98.8524,88034.0
2021-08-12 13:05:00,105.24,105.24,105.17,105.18,62938.0,98.8618,98.8618,98.796,98.8054,62938.0
2021-08-12 13:10:00,105.18,105.19,105.14,105.16,18348.0,98.8054,98.8148,98.7679,98.7866,18348.0
2021-08-12 13:15:00,105.15,105.19,105.13,105.16,40620.0,98.7772,98.8148,98.7585,98.7866,40620.0
2021-08-12 13:20:00,105.16,105.19,105.12,105.17,38767.0,98.7866,98.8148,98.7491,98.796,38767.0
2021-08-12 13:25:00,105.17,105.18,105.13,105.15,28291.0,98.796,98.8054,98.7585,98.7772,28291.0
2021-08-12 13:30:00,105.14,105.14,105.08,105.11,41703.0,98.7679,98.7679,98.7115,98.7397,41703.0
2021-08-12 13:35:00,105.11,105.14,105.11,105.13,28136.0,98.7397,98.7679,98.7397,98.7585,28136.0
2021-08-12 13:40:00,105.12,105.18,105.11,105.16,51998.0,98.7491,98.8054,98.7397,98.7866,51998.0
2021-08-12 13:45:00,105.16,105.16,105.1,105.13,51425.0,98.7866,98.7866,98.7303,98.7585,51425.0
2021-08-12 13:50:00,105.13,105.15,105.11,105.13,42694.0,98.7585,98.7772,98.7397,98.7585,42694.0
2021-08-12 13:55:00,105.13,105.17,105.1,105.1,90068.0,98.7585,98.796,98.7303,98.7303,90068.0
2021-08-12 14:00:00,105.11,105.15,105.09,105.15,75131.0,98.7397,98.7772,98.7209,98.7772,75131.0
2021-08-12 14:05:00,105.16,105.18,105.14,105.16,118594.0,98.7866,98.8054,98.7679,98.7866,118594.0
2021-08-12 14:10:00,105.16,105.18,105.15,105.15,71158.0,98.7866,98.8054,98.7772,98.7772,71158.0
2021-08-12 14:15:00,105.16,105.21,105.15,105.21,66871.0,98.7866,98.8336,98.7772,98.8336,66871.0
2021-08-12 14:20:00,105.21,105.23,105.18,105.19,53715.0,98.8336,98.8524,98.8054,98.8148,53715.0
2021-08-12 14:25:00,105.19,105.19,105.16,105.18,40938.0,98.8148,98.8148,98.7866,98.8054,40938.0
2021-08-12 14:30:00,105.18,105.19,105.15,105.18,48761.0,98.8054,98.8148,98.7772,98.8054,48761.0
2021-08-12 14:35:00,105.18,105.23,105.17,105.22,43064.0,98.8054,98.8524,98.796,98.843,43064.0
2021-08-12 14:40:00,105.22,105.24,105.18,105.19,54145.0,98.843,98.8618,98.8054,98.8148,54145.0
2021-08-12 14:45:00,105.19,105.25,105.18,105.23,53738.0,98.8148,98.8712,98.8054,98.8524,53738.0
2021-08-12 14:50:00,105.24,105.24,105.19,105.22,43209.0,98.8618,98.8618,98.8148,98.843,43209.0
2021-08-12 14:55:00,105.22,105.24,105.2,105.2,72905.0,98.843,98.8618,98.8242,98.8242,72905.0
2021-08-12 15:00:00,105.2,105.23,105.19,105.22,95192.0,98.8242,98.8524,98.8148,98.843,95192.0
2021-08-12 15:05:00,105.21,105.26,105.2,105.22,57873.0,98.8336,98.8806,98.8242,98.843,57873.0
2021-08-12 15:10:00,105.22,105.28,105.22,105.27,148104.0,98.843,98.8994,98.843,98.89,148104.0
2021-08-12 15:15:00,105.26,105.29,105.24,105.28,133134.0,98.8806,98.9088,98.8618,98.8994,133134.0
2021-08-12 15:20:00,105.29,105.31,105.26,105.27,64179.0,98.9088,98.9275,98.8806,98.89,64179.0
2021-08-12 15:25:00,105.27,105.28,105.23,105.26,71149.0,98.89,98.8994,98.8524,98.8806,71149.0
2021-08-12 15:30:00,105.26,105.32,105.24,105.32,81691.0,98.8806,98.9369,98.8618,98.9369,81691.0
2021-08-12 15:35:00,105.31,105.34,105.26,105.32,133547.0,98.9275,98.9557,98.8806,98.9369,133547.0
2021-08-12 15:40:00,105.33,105.34,105.27,105.29,130844.0,98.9463,98.9557,98.89,98.9088,130844.0
2021-08-12 15:45:00,105.28,105.33,105.27,105.31,180863.0,98.8994,98.9463,98.89,98.9275,180863.0
2021-08-12 15:50:00,105.31,105.37,105.29,105.34,302894.0,98.9275,98.9839,98.9088,98.9557,302894.0
2021-08-12 15:55:00,105.34,105.35,105.29,105.32,445552.0,98.9557,98.9651,98.9088,98.9369,445552.0
2021-08-13 09:30:00,105.35,105.43,105.15,105.24,387646.0,98.9651,99.0403,98.7772,98.8618,387646.0
2021-08-13 09:35:00,105.24,105.32,105.12,105.32,221935.0,98.8618,98.9369,98.7491,98.9369,221935.0
2021-08-13 09:40:00,105.32,105.5,105.28,105.32,216464.0,98.9369,99.106,98.8994,98.9369,216464.0
2021-08-13 09:45:00,105.33,105.36,105.25,105.29,175102.0,98.9463,98.9745,98.8712,98.9088,175102.0
2021-08-13 09:50:00,105.28,105.29,105.08,105.1,275386.0,98.8994,98.9088,98.7115,98.7303,275386.0
2021-08-13 09:55:00,105.1,105.29,105.07,105.12,242957.0,98.7303,98.9088,98.7021,98.7491,242957.0
2021-08-13 10:00:00,105.12,105.15,105.0,105.01,300518.0,98.7491,98.7772,98.6363,98.6457,300518.0
2021-08-13 10:05:00,105.0,105.02,104.91,105.01,178287.0,98.6363,98.6551,98.5518,98.6457,178287.0
2021-08-13 10:10:00,105.0,105.06,104.88,104.91,290121.0,98.6363,98.6927,98.5236,98.5518,290121.0
2021-08-13 10:15:00,104.91,105.03,104.86,104.98,260232.0,98.5518,98.6645,98.5048,98.6175,260232.0
2021-08-13 10:20:00,104.97,105.09,104.95,104.99,134491.0,98.6082,98.7209,98.5894,98.6269,134491.0
2021-08-13 10:25:00,104.99,105.03,104.91,105.02,161210.0,98.6269,98.6645,98.5518,98.6551,161210.0
2021-08-13 10:30:00,105.02,105.06,104.98,104.99,106327.0,98.6551,98.6927,98.6175,98.6269,106327.0
2021-08-13 10:35:00,104.99,105.03,104.91,104.96,118448.0,98.6269,98.6645,98.5518,98.5988,118448.0
2021-08-13 10:40:00,104.97,105.02,104.95,104.99,75233.0,98.6082,98.6551,98.5894,98.6269,75233.0
2021-08-13 10:45:00,105.0,105.08,104.99,105.06,50189.0,98.6363,98.7115,98.6269,98.6927,50189.0
2021-08-13 10:50:00,105.07,105.11,105.01,105.01,53427.0,98.7021,98.7397,98.6457,98.6457,53427.0
2021-08-13 10:55:00,104.99,105.1,104.98,105.06,71518.0,98.6269,98.7303,98.6175,98.6927,71518.0
2021-08-13 11:00:00,105.06,105.12,105.04,105.06,100245.0,98.6927,98.7491,98.6739,98.6927,100245.0
2021-08-13 11:05:00,105.06,105.14,105.04,105.13,44770.0,98.6927,98.7679,98.6739,98.7585,44770.0
2021-08-13 11:10:00,105.13,105.24,105.11,105.19,155196.0,98.7585,98.8618,98.7397,98.8148,155196.0
2021-08-13 11:15:00,105.2,105.25,105.19,105.24,68773.0,98.8242,98.8712,98.8148,98.8618,68773.0
2021-08-13 11:20:00,105.25,105.25,105.19,105.21,36547.0,98.8712,98.8712,98.8148,98.8336,36547.0
2021-08-13 11:25:00,105.2,105.24,105.15,105.22,55679.0,98.8242,98.8618,98.7772,98.843,55679.0
2021-08-13 11:30:00,105.22,105.27,105.21,105.24,47717.0,98.843,98.89,98.8336,98.8618,47717.0
2021-08-13 11:35:00,105.25,105.27,105.19,105.25,118191.0,98.8712,98.89,98.8148,98.8712,118191.0
2021-08-13 11:40:00,105.25,105.31,105.25,105.3,87760.0,98.8712,98.9275,98.8712,98.9182,87760.0
2021-08-13 11:45:00,105.3,105.35,105.28,105.31,91339.0,98.9182,98.9651,98.8994,98.9275,91339.0
2021-08-13 11:50:00,105.31,105.32,105.26,105.29,46491.0,98.9275,98.9369,98.8806,98.9088,46491.0
2021-08-13 11:55:00,105.29,105.3,105.25,105.27,41304.0,98.9088,98.9182,98.8712,98.89,41304.0
2021-08-13 12:00:00,105.28,105.31,105.26,105.26,56217.0,98.8994,98.9275,98.8806,98.8806,56217.0
2021-08-13 12:05:00,105.27,105.27,105.2,105.2,34269.0,98.89,98.89,98.8242,98.8242,34269.0
2021-08-13 12:10:00,105.2,105.24,105.19,105.22,71999.0,98.8242,98.8618,98.8148,98.843,71999.0
2021-08-13 12:15:00,105.21,105.21,105.18,105.2,26462.0,98.8336,98.8336,98.8054,98.8242,26462.0
2021-08-13 12:20:00,105.2,105.25,105.19,105.21,36334.0,98.8242,98.8712,98.8148,98.8336,36334.0
2021-08-13 12:25:00,105.22,105.24,105.19,105.21,29185.0,98.843,98.8618,98.8148,98.8336,29185.0
2021-08-13 12:30:00,105.21,105.25,105.19,105.22,25261.0,98.8336,98.8712,98.8148,98.843,25261.0
2021-08-13 12:35:00,105.22,105.26,105.21,105.23,44043.0,98.843,98.8806,98.8336,98.8524,44043.0
2021-08-13 12:40:00,105.23,105.25,105.2,105.2,59343.0,98.8524,98.8712,98.8242,98.8242,59343.0
2021-08-13 12:45:00,105.2,105.23,105.19,105.2,41547.0,98.8242,98.8524,98.8148,98.8242,41547.0
2021-08-13 12:50:00,105.19,105.2,105.15,105.19,23414.0,98.8148,98.8242,98.7772,98.8148,23414.0
2021-08-13 12:55:00,105.19,105.19,105.13,105.13,40679.0,98.8148,98.8148,98.7585,98.7585,40679.0
2021-08-13 13:00:00,105.13,105.15,105.1,105.1,25592.0,98.7585,98.7772,98.7303,98.7303,25592.0
2021-08-13 13:05:00,105.1,105.11,105.07,105.09,26478.0,98.7303,98.7397,98.7021,98.7209,26478.0
2021-08-13 13:10:00,105.08,105.11,105.03,105.03,21975.0,98.7115,98.7397,98.6645,98.6645,21975.0
2021-08-13 13:15:00,105.04,105.07,104.98,104.99,117915.0,98.6739,98.7021,98.6175,98.6269,117915.0
2021-08-13 13:20:00,104.99,105.04,104.99,105.04,22359.0,98.6269,98.6739,98.6269,98.6739,22359.0
2021-08-13 13:25:00,105.04,105.09,105.03,105.08,141121.0,98.6739,98.7209,98.6645,98.7115,141121.0
2021-08-13 13:30:00,105.08,105.08,105.06,105.07,16595.0,98.7115,98.7115,98.6927,98.7021,16595.0
2021-08-13 13:35:00,105.07,105.13,105.06,105.09,29077.0,98.7021,98.7585,98.6927,98.7209,29077.0
2021-08-13 13:40:00,105.1,105.18,105.1,105.17,52723.0,98.7303,98.8054,98.7303,98.796,52723.0
2021-08-13 13:45:00,105.18,105.21,105.15,105.19,87781.0,98.8054,98.8336,98.7772,98.8148,87781.0
2021-08-13 13:50:00,105.19,105.25,105.18,105.25,73383.0,98.8148,98.8712,98.8054,98.8712,73383.0
2021-08-13 13:55:00,105.24,105.24,105.2,105.21,33464.0,98.8618,98.8618,98.8242,98.8336,33464.0
2021-08-13 14:00:00,105.21,105.23,105.17,105.21,38156.0,98.8336,98.8524,98.796,98.8336,38156.0
2021-08-13 14:05:00,105.21,105.23,105.17,105.2,17319.0,98.8336,98.8524,98.796,98.8242,17319.0
2021-08-13 14:10:00,105.2,105.21,105.18,105.18,43259.0,98.8242,98.8336,98.8054,98.8054,43259.0
2021-08-13 14:15:00,105.18,105.19,105.14,105.16,21300.0,98.8054,98.8148,98.7679,98.7866,21300.0
2021-08-13 14:20:00,105.16,105.16,105.1,105.11,128765.0,98.7866,98.7866,98.7303,98.7397,128765.0
2021-08-13 14:25:00,105.11,105.13,105.1,105.11,22187.0,98.7397,98.7585,98.7303,98.7397,22187.0
2021-08-13 14:30:00,105.11,105.12,105.08,105.08,24665.0,98.7397,98.7491,98.7115,98.7115,24665.0
2021-08-13 14:35:00,105.08,105.09,105.03,105.04,44490.0,98.7115,98.7209,98.6645,98.6739,44490.0
2021-08-13 14:40:00,105.05,105.05,104.92,104.95,61786.0,98.6833,98.6833,98.5612,98.5894,61786.0
2021-08-13 14:45:00,104.96,104.97,104.93,104.94,76296.0,98.5988,98.6082,98.5706,98.58,76296.0
2021-08-13 14:50:00,104.93,104.97,104.92,104.95,47767.0,98.5706,98.6082,98.5612,98.5894,47767.0
2021-08-13 14:55:00,104.95,104.98,104.95,104.95,29599.0,98.5894,98.6175,98.5894,98.5894,29599.0
2021-08-13 15:00:00,104.96,105.04,104.96,105.02,97759.0,98.5988,98.6739,98.5988,98.6551,97759.0
2021-08-13 15:05:00,105.01,105.07,105.01,105.05,30325.0,98.6457,98.7021,98.6457,98.6833,30325.0
2021-08-13 15:10:00,105.05,105.06,105.02,105.06,39302.0,98.6833,98.6927,98.6551,98.6927,39302.0
2021-08-13 15:15:00,105.06,105.07,105.03,105.04,88377.0,98.6927,98.7021,98.6645,98.6739,88377.0
2021-08-13 15:20:00,105.03,105.06,105.01,105.02,33521.0,98.6645,98.6927,98.6457,98.6551,33521.0
2021-08-13 15:25:00,105.02,105.03,104.96,104.98,139746.0,98.6551,98.6645,98.5988,98.6175,139746.0
2021-08-13 15:30:00,104.98,104.99,104.95,104.98,86663.0,98.6175,98.6269,98.5894,98.6175,86663.0
2021-08-13 15:35:00,104.98,105.08,104.98,105.07,183690.0,98.6175,98.7115,98.6175,98.7021,183690.0
2021-08-13 15:40:00,105.07,105.07,105.02,105.04,110711.0,98.7021,98.7021,98.6551,98.6739,110711.0
2021-08-13 15:45:00,105.04,105.06,105.01,105.02,136959.0,98.6739,98.6927,98.6457,98.6551,136959.0
2021-08-13 15:50:00,105.02,105.06,104.9,104.9,509849.0,98.6551,98.6927,98.5424,98.5424,509849.0
2021-08-13 15:55:00,104.91,105.01,104.86,105.0,631252.0,98.5518,98.6457,98.5048,98.6363,631252.0
2021-08-16 09:30:00,104.69,104.72,104.11,104.15,444606.0,98.3451,98.3733,97.8003,97.8379,444606.0
2021-08-16 09:35:00,104.15,104.27,104.0,104.27,236691.0,97.8379,97.9506,97.6969,97.9506,236691.0
2021-08-16 09:40:00,104.27,104.34,104.01,104.3,228767.0,97.9506,98.0163,97.7063,97.9788,228767.0
2021-08-16 09:45:00,104.31,104.32,104.11,104.3,250702.0,97.9882,97.9975,97.8003,97.9788,250702.0
2021-08-16 09:50:00,104.3,104.43,104.18,104.42,334302.0,97.9788,98.1009,97.866,98.0915,334302.0
2021-08-16 09:55:00,104.41,104.41,104.27,104.34,200953.0,98.0821,98.0821,97.9506,98.0163,200953.0
2021-08-16 10:00:00,104.33,104.45,104.18,104.4,354221.0,98.0069,98.1197,97.866,98.0727,354221.0
2021-08-16 10:05:00,104.39,104.84,104.39,104.82,219499.0,98.0633,98.486,98.0633,98.4672,219499.0
2021-08-16 10:10:00,104.83,105.23,104.83,105.18,252637.0,98.4766,98.8524,98.4766,98.8054,252637.0
2021-08-16 10:15:00,105.18,105.25,105.06,105.06,236150.0,98.8054,98.8712,98.6927,98.6927,236150.0
2021-08-16 10:20:00,105.06,105.13,104.94,104.99,222656.0,98.6927,98.7585,98.58,98.6269,222656.0
2021-08-16 10:25:00,104.99,105.07,104.89,105.05,288140.0,98.6269,98.7021,98.533,98.6833,288140.0
2021-08-16 10:30:00,105.05,105.28,104.9,104.9,345307.0,98.6833,98.8994,98.5424,98.5424,345307.0
2021-08-16 10:35:00,104.91,105.14,104.88,105.13,140058.0,98.5518,98.7679,98.5236,98.7585,140058.0
2021-08-16 10:40:00,105.13,105.24,105.1,105.17,159335.0,98.7585,98.8618,98.7303,98.796,159335.0
2021-08-16 10:45:00,105.17,105.25,105.11,105.13,112815.0,98.796,98.8712,98.7397,98.7585,112815.0
2021-08-16 10:50:00,105.12,105.16,104.99,105.09,102270.0,98.7491,98.7866,98.6269,98.7209,102270.0
2021-08-16 10:55:00,105.09,105.1,104.99,105.08,127053.0,98.7209,98.7303,98.6269,98.7115,127053.0
2021-08-16 11:00:00,105.08,105.19,105.02,105.02,157008.0,98.7115,98.8148,98.6551,98.6551,157008.0
2021-08-16 11:05:00,105.02,105.07,105.0,105.03,54620.0,98.6551,98.7021,98.6363,98.6645,54620.0
2021-08-16 11:10:00,105.04,105.13,105.02,105.09,80569.0,98.6739,98.7585,98.6551,98.7209,80569.0
2021-08-16 11:15:00,105.09,105.15,105.05,105.14,72841.0,98.7209,98.7772,98.6833,98.7679,72841.0
2021-08-16 11:20:00,105.13,105.22,105.12,105.17,119102.0,98.7585,98.843,98.7491,98.796,119102.0
2021-08-16 11:25:00,105.17,105.19,105.1,105.17,249827.0,98.796,98.8148,98.7303,98.796,249827.0
2021-08-16 11:30:00,105.17,105.26,105.15,105.24,125824.0,98.796,98.8806,98.7772,98.8618,125824.0
2021-08-16 11:35:00,105.23,105.28,105.19,105.2,79570.0,98.8524,98.8994,98.8148,98.8242,79570.0
2021-08-16 11:40:00,105.2,105.22,105.13,105.18,94341.0,98.8242,98.843,98.7585,98.8054,94341.0
2021-08-16 11:45:00,105.18,105.24,105.14,105.15,74062.0,98.8054,98.8618,98.7679,98.7772,74062.0
2021-08-16 11:50:00,105.15,105.22,105.13,105.16,46367.0,98.7772,98.843,98.7585,98.7866,46367.0
2021-08-16 11:55:00,105.17,105.2,105.15,105.18,56203.0,98.796,98.8242,98.7772,98.8054,56203.0
2021-08-16 12:00:00,105.17,105.2,105.14,105.15,37563.0,98.796,98.8242,98.7679,98.7772,37563.0
2021-08-16 12:05:00,105.15,105.17,105.09,105.11,77766.0,98.7772,98.796,98.7209,98.7397,77766.0
2021-08-16 12:10:00,105.12,105.12,105.05,105.12,80910.0,98.7491,98.7491,98.6833,98.7491,80910.0
2021-08-16 12:15:00,105.12,105.15,105.1,105.13,35466.0,98.7491,98.7772,98.7303,98.7585,35466.0
2021-08-16 12:20:00,105.14,105.23,105.13,105.22,67702.0,98.7679,98.8524,98.7585,98.843,67702.0
2021-08-16 12:25:00,105.23,105.23,105.15,105.17,30538.0,98.8524,98.8524,98.7772,98.796,30538.0
2021-08-16 12:30:00,105.18,105.2,105.11,105.11,36595.0,98.8054,98.8242,98.7397,98.7397,36595.0
2021-08-16 12:35:00,105.1,105.2,105.09,105.19,157425.0,98.7303,98.8242,98.7209,98.8148,157425.0
2021-08-16 12:40:00,105.2,105.24,105.17,105.23,35658.0,98.8242,98.8618,98.796,98.8524,35658.0
2021-08-16 12:45:00,105.23,105.24,105.2,105.21,44818.0,98.8524,98.8618,98.8242,98.8336,44818.0
2021-08-16 12:50:00,105.21,105.29,105.21,105.25,199874.0,98.8336,98.9088,98.8336,98.8712,199874.0
2021-08-16 12:55:00,105.24,105.29,105.22,105.27,26652.0,98.8618,98.9088,98.843,98.89,26652.0
2021-08-16 13:00:00,105.27,105.27,105.21,105.25,63745.0,98.89,98.89,98.8336,98.8712,63745.0
2021-08-16 13:05:00,105.25,105.3,105.24,105.29,26830.0,98.8712,98.9182,98.8618,98.9088,26830.0
2021-08-16 13:10:00,105.29,105.29,105.26,105.29,42836.0,98.9088,98.9088,98.8806,98.9088,42836.0
2021-08-16 13:15:00,105.29,105.32,105.26,105.3,57831.0,98.9088,98.9369,98.8806,98.9182,57831.0
2021-08-16 13:20:00,105.29,105.29,105.23,105.24,34384.0,98.9088,98.9088,98.8524,98.8618,34384.0
2021-08-16 13:25:00,105.24,105.29,105.24,105.26,34791.0,98.8618,98.9088,98.8618,98.8806,34791.0
2021-08-16 13:30:00,105.26,105.28,105.21,105.25,38882.0,98.8806,98.8994,98.8336,98.8712,38882.0
2021-08-16 13:35:00,105.25,105.26,105.18,105.18,40034.0,98.8712,98.8806,98.8054,98.8054,40034.0
2021-08-16 13:40:00,105.19,105.23,105.14,105.16,57514.0,98.8148,98.8524,98.7679,98.7866,57514.0
2021-08-16 13:45:00,105.16,105.17,105.06,105.1,89057.0,98.7866,98.796,98.6927,98.7303,89057.0
2021-08-16 13:50:00,105.1,105.12,105.06,105.09,53975.0,98.7303,98.7491,98.6927,98.7209,53975.0
2021-08-16 13:55:00,105.09,105.13,105.08,105.12,18831.0,98.7209,98.7585,98.7115,98.7491,18831.0
2021-08-16 14:00:00,105.13,105.15,105.09,105.13,32108.0,98.7585,98.7772,98.7209,98.7585,32108.0
2021-08-16 14:05:00,105.13,105.18,105.11,105.17,66021.0,98.7585,98.8054,98.7397,98.796,66021.0
2021-08-16 14:10:00,105.16,105.17,105.14,105.16,37177.0,98.7866,98.796,98.7679,98.7866,37177.0
2021-08-16 14:15:00,105.15,105.17,105.1,105.11,41916.0,98.7772,98.796,98.7303,98.7397,41916.0
2021-08-16 14:20:00,105.1,105.1,105.04,105.07,33065.0,98.7303,98.7303,98.6739,98.7021,33065.0
2021-08-16 14:25:00,105.07,105.08,105.03,105.04,43905.0,98.7021,98.7115,98.6645,98.6739,43905.0
2021-08-16 14:30:00,105.04,105.06,105.02,105.05,37852.0,98.6739,98.6927,98.6551,98.6833,37852.0
2021-08-16 14:35:00,105.05,105.05,105.02,105.03,40688.0,98.6833,98.6833,98.6551,98.6645,40688.0
2021-08-16 14:40:00,105.03,105.1,105.01,105.08,55597.0,98.6645,98.7303,98.6457,98.7115,55597.0
2021-08-16 14:45:00,105.08,105.17,105.08,105.17,44398.0,98.7115,98.796,98.7115,98.796,44398.0
2021-08-16 14:50:00,105.17,105.26,105.17,105.23,86523.0,98.796,98.8806,98.796,98.8524,86523.0
2021-08-16 14:55:00,105.22,105.26,105.18,105.19,71880.0,98.843,98.8806,98.8054,98.8148,71880.0
2021-08-16 15:00:00,105.19,105.2,105.16,105.19,42410.0,98.8148,98.8242,98.7866,98.8148,42410.0
2021-08-16 15:05:00,105.18,105.19,105.13,105.16,61640.0,98.8054,98.8148,98.7585,98.7866,61640.0
2021-08-16 15:10:00,105.16,105.22,105.15,105.21,67291.0,98.7866,98.843,98.7772,98.8336,67291.0
2021-08-16 15:15:00,105.2,105.22,105.16,105.2,69342.0,98.8242,98.843,98.7866,98.8242,69342.0
2021-08-16 15:20:00,105.2,105.26,105.19,105.21,109881.0,98.8242,98.8806,98.8148,98.8336,109881.0
2021-08-16 15:25:00,105.21,105.22,105.14,105.17,106213.0,98.8336,98.843,98.7679,98.796,106213.0
2021-08-16 15:30:00,105.17,105.24,105.12,105.23,113106.0,98.796,98.8618,98.7491,98.8524,113106.0
2021-08-16 15:35:00,105.23,105.25,105.17,105.18,90022.0,98.8524,98.8712,98.796,98.8054,90022.0
2021-08-16 15:40:00,105.18,105.21,105.15,105.2,168513.0,98.8054,98.8336,98.7772,98.8242,168513.0
2021-08-16 15:45:00,105.2,105.25,105.17,105.17,185199.0,98.8242,98.8712,98.796,98.796,185199.0
2021-08-16 15:50:00,105.18,105.32,105.17,105.28,319386.0,98.8054,98.9369,98.796,98.8994,319386.0
2021-08-16 15:55:00,105.29,105.37,105.28,105.36,397521.0,98.9088,98.9839,98.8994,98.9745,397521.0
2021-08-17 09:30:00,104.77,104.78,104.42,104.58,624512.0,98.4203,98.4297,98.0915,98.2418,624512.0
2021-08-17 09:35:00,104.58,104.71,104.45,104.59,263808.0,98.2418,98.3639,98.1197,98.2512,263808.0
2021-08-17 09:40:00,104.58,104.69,104.42,104.66,359855.0,98.2418,98.3451,98.0915,98.3169,359855.0
2021-08-17 09:45:00,104.67,104.69,104.44,104.51,227106.0,98.3263,98.3451,98.1103,98.176,227106.0
2021-08-17 09:50:00,104.5,104.58,104.38,104.4,336286.0,98.1666,98.2418,98.0539,98.0727,336286.0
2021-08-17 09:55:00,104.38,104.39,104.18,104.22,198961.0,98.0539,98.0633,97.866,97.9036,198961.0
2021-08-17 10:00:00,104.22,104.25,103.94,103.99,370364.0,97.9036,97.9318,97.6406,97.6875,370364.0
2021-08-17 10:05:00,103.99,104.19,103.95,104.15,267996.0,97.6875,97.8754,97.65,97.8379,267996.0
2021-08-17 10:10:00,104.14,104.45,104.14,104.39,321601.0,97.8285,98.1197,97.8285,98.0633,321601.0
2021-08-17 10:15:00,104.39,104.41,104.22,104.31,199309.0,98.0633,98.0821,97.9036,97.9882,199309.0
2021-08-17 10:20:00,104.31,104.39,104.26,104.3,156225.0,97.9882,98.0633,97.9412,97.9788,156225.0
2021-08-17 10:25:00,104.29,104.49,104.28,104.47,166516.0,97.9694,98.1572,97.96,98.1385,166516.0
2021-08-17 10:30:00,104.48,104.49,104.17,104.19,273353.0,98.1479,98.1572,97.8566,97.8754,273353.0
2021-08-17 10:35:00,104.19,104.25,104.03,104.03,214243.0,97.8754,97.9318,97.7251,97.7251,214243.0
2021-08-17 10:40:00,104.02,104.19,104.01,104.16,115464.0,97.7157,97.8754,97.7063,97.8472,115464.0
2021-08-17 10:45:00,104.16,104.21,104.03,104.2,148423.0,97.8472,97.8942,97.7251,97.8848,148423.0
2021-08-17 10:50:00,104.21,104.3,104.12,104.27,153001.0,97.8942,97.9788,97.8097,97.9506,153001.0
2021-08-17 10:55:00,104.27,104.27,104.13,104.14,167277.0,97.9506,97.9506,97.8191,97.8285,167277.0
2021-08-17 11:00:00,104.13,104.18,104.09,104.14,104758.0,97.8191,97.866,97.7815,97.8285,104758.0
2021-08-17 11:05:00,104.14,104.17,104.05,104.14,92949.0,97.8285,97.8566,97.7439,97.8285,92949.0
2021-08-17 11:10:00,104.14,104.16,104.0,104.07,152512.0,97.8285,97.8472,97.6969,97.7627,152512.0
2021-08-17 11:15:00,104.07,104.19,104.06,104.19,109824.0,97.7627,97.8754,97.7533,97.8754,109824.0
2021-08-17 11:20:00,104.18,104.23,104.1,104.1,499054.0,97.866,97.913,97.7909,97.7909,499054.0
2021-08-17 11:25:00,104.09,104.13,104.0,104.11,98033.0,97.7815,97.8191,97.6969,97.8003,98033.0
2021-08-17 11:30:00,104.1,104.3,104.05,104.25,142696.0,97.7909,97.9788,97.7439,97.9318,142696.0
2021-08-17 11:35:00,104.26,104.29,104.17,104.23,118208.0,97.9412,97.9694,97.8566,97.913,118208.0
2021-08-17 11:40:00,104.24,104.25,104.12,104.23,102863.0,97.9224,97.9318,97.8097,97.913,102863.0
2021-08-17 11:45:00,104.24,104.26,104.14,104.21,62618.0,97.9224,97.9412,97.8285,97.8942,62618.0
2021-08-17 11:50:00,104.2,104.21,104.16,104.16,49339.0,97.8848,97.8942,97.8472,97.8472,49339.0
2021-08-17 11:55:00,104.16,104.19,104.08,104.15,131814.0,97.8472,97.8754,97.7721,97.8379,131814.0
2021-08-17 12:00:00,104.15,104.15,104.05,104.1,95615.0,97.8379,97.8379,97.7439,97.7909,95615.0
2021-08-17 12:05:00,104.1,104.16,104.02,104.04,50686.0,97.7909,97.8472,97.7157,97.7345,50686.0
2021-08-17 12:10:00,104.03,104.07,103.99,104.02,68883.0,97.7251,97.7627,97.6875,97.7157,68883.0
2021-08-17 12:15:00,104.01,104.03,103.86,103.97,126020.0,97.7063,97.7251,97.5654,97.6688,126020.0
2021-08-17 12:20:00,103.97,104.05,103.96,104.02,88455.0,97.6688,97.7439,97.6594,97.7157,88455.0
2021-08-17 12:25:00,104.01,104.02,103.97,103.99,57606.0,97.7063,97.7157,97.6688,97.6875,57606.0
2021-08-17 12:30:00,103.99,103.99,103.81,103.82,69989.0,97.6875,97.6875,97.5185,97.5279,69989.0
2021-08-17 12:35:00,103.81,103.83,103.64,103.66,101694.0,97.5185,97.5372,97.3588,97.3775,101694.0
2021-08-17 12:40:00,103.67,103.67,103.59,103.63,157323.0,97.3869,97.3869,97.3118,97.3494,157323.0
2021-08-17 12:45:00,103.63,103.63,103.39,103.43,106939.0,97.3494,97.3494,97.1239,97.1615,106939.0
2021-08-17 12:50:00,103.44,103.44,103.29,103.31,329739.0,97.1709,97.1709,97.03,97.0488,329739.0
2021-08-17 12:55:00,103.3,103.34,103.23,103.29,270537.0,97.0394,97.0769,96.9736,97.03,270537.0
2021-08-17 13:00:00,103.28,103.43,103.26,103.4,98183.0,97.0206,97.1615,97.0018,97.1333,98183.0
2021-08-17 13:05:00,103.4,103.48,103.34,103.48,94973.0,97.1333,97.2085,97.0769,97.2085,94973.0
2021-08-17 13:10:00,103.48,103.58,103.46,103.58,130981.0,97.2085,97.3024,97.1897,97.3024,130981.0
2021-08-17 13:15:00,103.57,103.57,103.44,103.48,293958.0,97.293,97.293,97.1709,97.2085,293958.0
2021-08-17 13:20:00,103.48,103.51,103.38,103.44,102504.0,97.2085,97.2366,97.1145,97.1709,102504.0
2021-08-17 13:25:00,103.44,103.59,103.43,103.57,106599.0,97.1709,97.3118,97.1615,97.293,106599.0
2021-08-17 13:30:00,103.57,103.57,103.5,103.53,43981.0,97.293,97.293,97.2272,97.2554,43981.0
2021-08-17 13:35:00,103.52,103.53,103.42,103.42,100516.0,97.246,97.2554,97.1521,97.1521,100516.0
2021-08-17 13:40:00,103.43,103.43,103.36,103.41,97753.0,97.1615,97.1615,97.0957,97.1427,97753.0
2021-08-17 13:45:00,103.4,103.43,103.34,103.43,67112.0,97.1333,97.1615,97.0769,97.1615,67112.0
2021-08-17 13:50:00,103.44,103.55,103.41,103.5,69065.0,97.1709,97.2742,97.1427,97.2272,69065.0
2021-08-17 13:55:00,103.5,103.65,103.5,103.64,84072.0,97.2272,97.3682,97.2272,97.3588,84072.0
2021-08-17 14:00:00,103.63,103.76,103.63,103.73,100436.0,97.3494,97.4715,97.3494,97.4433,100436.0
2021-08-17 14:05:00,103.74,103.8,103.73,103.76,77507.0,97.4527,97.5091,97.4433,97.4715,77507.0
2021-08-17 14:10:00,103.77,103.82,103.75,103.79,78243.0,97.4809,97.5279,97.4621,97.4997,78243.0
2021-08-17 14:15:00,103.8,103.86,103.8,103.8,69143.0,97.5091,97.5654,97.5091,97.5091,69143.0
2021-08-17 14:20:00,103.8,103.82,103.73,103.79,106209.0,97.5091,97.5279,97.4433,97.4997,106209.0
2021-08-17 14:25:00,103.79,103.82,103.67,103.69,77737.0,97.4997,97.5279,97.3869,97.4057,77737.0
2021-08-17 14:30:00,103.69,103.71,103.63,103.63,104377.0,97.4057,97.4245,97.3494,97.3494,104377.0
2021-08-17 14:35:00,103.63,103.63,103.57,103.62,82699.0,97.3494,97.3494,97.293,97.34,82699.0
2021-08-17 14:40:00,103.62,103.68,103.6,103.68,100523.0,97.34,97.3963,97.3212,97.3963,100523.0
2021-08-17 14:45:00,103.68,103.81,103.66,103.79,176782.0,97.3963,97.5185,97.3775,97.4997,176782.0
2021-08-17 14:50:00,103.79,103.85,103.75,103.76,118625.0,97.4997,97.556,97.4621,97.4715,118625.0
2021-08-17 14:55:00,103.76,103.96,103.76,103.93,145527.0,97.4715,97.6594,97.4715,97.6312,145527.0
2021-08-17 15:00:00,103.93,104.02,103.91,103.98,169746.0,97.6312,97.7157,97.6124,97.6782,169746.0
2021-08-17 15:05:00,103.97,104.05,103.94,104.05,176177.0,97.6688,97.7439,97.6406,97.7439,176177.0
2021-08-17 15:10:00,104.05,104.06,103.97,103.97,127197.0,97.7439,97.7533,97.6688,97.6688,127197.0
2021-08-17 15:15:00,103.97,104.02,103.93,103.97,198137.0,97.6688,97.7157,97.6312,97.6688,198137.0
2021-08-17 15:20:00,103.98,104.01,103.92,103.94,109819.0,97.6782,97.7063,97.6218,97.6406,109819.0
2021-08-17 15:25:00,103.94,104.03,103.9,104.03,128451.0,97.6406,97.7251,97.603,97.7251,128451.0
2021-08-17 15:30:00,104.02,104.1,104.01,104.09,235448.0,97.7157,97.7909,97.7063,97.7815,235448.0
2021-08-17 15:35:00,104.09,104.15,104.05,104.08,179247.0,97.7815,97.8379,97.7439,97.7721,179247.0
2021-08-17 15:40:00,104.07,104.08,103.95,104.02,212041.0,97.7627,97.7721,97.65,97.7157,212041.0
2021-08-17 15:45:00,104.02,104.09,103.96,104.03,270552.0,97.7157,97.7815,97.6594,97.7251,270552.0
2021-08-17 15:50:00,104.03,104.22,104.03,104.14,406221.0,97.7251,97.9036,97.7251,97.8285,406221.0
2021-08-17 15:55:00,104.15,104.27,104.14,104.24,968136.0,97.8379,97.9506,97.8285,97.9224,968136.0
2021-08-18 09:30:00,103.82,103.82,103.62,103.71,523748.0,97.5279,97.5279,97.34,97.4245,523748.0
2021-08-18 09:35:00,103.7,103.91,103.66,103.68,381687.0,97.4151,97.6124,97.3775,97.3963,381687.0
2021-08-18 09:40:00,103.68,104.08,103.61,104.08,383152.0,97.3963,97.7721,97.3306,97.7721,383152.0
2021-08-18 09:45:00,104.07,104.07,103.89,103.92,228086.0,97.7627,97.7627,97.5936,97.6218,228086.0
2021-08-18 09:50:00,103.92,104.08,103.79,104.07,209861.0,97.6218,97.7721,97.4997,97.7627,209861.0
2021-08-18 09:55:00,104.07,104.2,104.04,104.19,235438.0,97.7627,97.8848,97.7345,97.8754,235438.0
2021-08-18 10:00:00,104.19,104.39,104.14,104.34,173891.0,97.8754,98.0633,97.8285,98.0163,173891.0
2021-08-18 10:05:00,104.33,104.34,104.19,104.2,142912.0,98.0069,98.0163,97.8754,97.8848,142912.0
2021-08-18 10:10:00,104.21,104.38,104.19,104.37,325405.0,97.8942,98.0539,97.8754,98.0445,325405.0
2021-08-18 10:15:00,104.37,104.39,104.22,104.35,136670.0,98.0445,98.0633,97.9036,98.0257,136670.0
2021-08-18 10:20:00,104.35,104.4,104.31,104.36,93147.0,98.0257,98.0727,97.9882,98.0351,93147.0
2021-08-18 10:25:00,104.35,104.36,104.21,104.21,133847.0,98.0257,98.0351,97.8942,97.8942,133847.0
2021-08-18 10:30:00,104.22,104.33,104.18,104.26,112592.0,97.9036,98.0069,97.866,97.9412,112592.0
2021-08-18 10:35:00,104.26,104.33,104.17,104.21,101756.0,97.9412,98.0069,97.8566,97.8942,101756.0
2021-08-18 10:40:00,104.2,104.22,104.12,104.19,112408.0,97.8848,97.9036,97.8097,97.8754,112408.0
2021-08-18 10:45:00,104.18,104.28,104.15,104.21,120245.0,97.866,97.96,97.8379,97.8942,120245.0
2021-08-18 10:50:00,104.2,104.34,104.17,104.17,86729.0,97.8848,98.0163,97.8566,97.8566,86729.0
2021-08-18 10:55:00,104.16,104.17,104.1,104.14,108282.0,97.8472,97.8566,97.7909,97.8285,108282.0
2021-08-18 11:00:00,104.14,104.16,104.07,104.11,75298.0,97.8285,97.8472,97.7627,97.8003,75298.0
2021-08-18 11:05:00,104.11,104.13,104.06,104.07,73037.0,97.8003,97.8191,97.7533,97.7627,73037.0
2021-08-18 11:10:00,104.07,104.13,104.0,104.04,80400.0,97.7627,97.8191,97.6969,97.7345,80400.0
2021-08-18 11:15:00,104.02,104.03,103.92,104.03,92784.0,97.7157,97.7251,97.6218,97.7251,92784.0
2021-08-18 11:20:00,104.03,104.08,103.98,104.08,86658.0,97.7251,97.7721,97.6782,97.7721,86658.0
2021-08-18 11:25:00,104.08,104.14,104.06,104.09,81451.0,97.7721,97.8285,97.7533,97.7815,81451.0
2021-08-18 11:30:00,104.08,104.12,104.05,104.09,76239.0,97.7721,97.8097,97.7439,97.7815,76239.0
2021-08-18 11:35:00,104.08,104.17,104.06,104.14,76189.0,97.7721,97.8566,97.7533,97.8285,76189.0
2021-08-18 11:40:00,104.14,104.14,104.08,104.08,53010.0,97.8285,97.8285,97.7721,97.7721,53010.0
2021-08-18 11:45:00,104.08,104.16,104.0,104.0,46668.0,97.7721,97.8472,97.6969,97.6969,46668.0
2021-08-18 11:50:00,104.01,104.1,104.0,104.04,54247.0,97.7063,97.7909,97.6969,97.7345,54247.0
2021-08-18 11:55:00,104.03,104.06,103.96,103.97,42416.0,97.7251,97.7533,97.6594,97.6688,42416.0
2021-08-18 12:00:00,103.98,104.02,103.96,104.0,64279.0,97.6782,97.7157,97.6594,97.6969,64279.0
2021-08-18 12:05:00,104.0,104.02,103.98,103.98,26023.0,97.6969,97.7157,97.6782,97.6782,26023.0
2021-08-18 12:10:00,103.98,103.99,103.94,103.95,54264.0,97.6782,97.6875,97.6406,97.65,54264.0
2021-08-18 12:15:00,103.95,103.98,103.9,103.91,51916.0,97.65,97.6782,97.603,97.6124,51916.0
2021-08-18 12:20:00,103.91,103.91,103.8,103.81,41717.0,97.6124,97.6124,97.5091,97.5185,41717.0
2021-08-18 12:25:00,103.8,103.84,103.73,103.75,122542.0,97.5091,97.5466,97.4433,97.4621,122542.0
2021-08-18 12:30:00,103.73,103.76,103.69,103.76,83874.0,97.4433,97.4715,97.4057,97.4715,83874.0
2021-08-18 12:35:00,103.75,103.76,103.7,103.73,51805.0,97.4621,97.4715,97.4151,97.4433,51805.0
2021-08-18 12:40:00,103.73,103.78,103.7,103.76,66402.0,97.4433,97.4903,97.4151,97.4715,66402.0
2021-08-18 12:45:00,103.75,103.79,103.74,103.79,59746.0,97.4621,97.4997,97.4527,97.4997,59746.0
2021-08-18 12:50:00,103.79,103.81,103.74,103.79,76588.0,97.4997,97.5185,97.4527,97.4997,76588.0
2021-08-18 12:55:00,103.78,103.83,103.76,103.83,47756.0,97.4903,97.5372,97.4715,97.5372,47756.0
2021-08-18 13:00:00,103.83,103.83,103.73,103.78,69163.0,97.5372,97.5372,97.4433,97.4903,69163.0
2021-08-18 13:05:00,103.78,103.86,103.77,103.86,85671.0,97.4903,97.5654,97.4809,97.5654,85671.0
2021-08-18 13:10:00,103.85,103.87,103.81,103.84,63930.0,97.556,97.5748,97.5185,97.5466,63930.0
2021-08-18 13:15:00,103.84,103.85,103.78,103.84,77996.0,97.5466,97.556,97.4903,97.5466,77996.0
2021-08-18 13:20:00,103.83,103.88,103.8,103.81,57678.0,97.5372,97.5842,97.5091,97.5185,57678.0
2021-08-18 13:25:00,103.81,103.81,103.74,103.81,118429.0,97.5185,97.5185,97.4527,97.5185,118429.0
2021-08-18 13:30:00,103.81,103.85,103.8,103.81,89916.0,97.5185,97.556,97.5091,97.5185,89916.0
2021-08-18 13:35:00,103.81,103.87,103.8,103.87,41362.0,97.5185,97.5748,97.5091,97.5748,41362.0
2021-08-18 13:40:00,103.87,103.91,103.85,103.91,31082.0,97.5748,97.6124,97.556,97.6124,31082.0
2021-08-18 13:45:00,103.91,103.95,103.9,103.95,26207.0,97.6124,97.65,97.603,97.65,26207.0
2021-08-18 13:50:00,103.95,103.98,103.93,103.98,57856.0,97.65,97.6782,97.6312,97.6782,57856.0
2021-08-18 13:55:00,103.98,104.0,103.97,104.0,116100.0,97.6782,97.6969,97.6688,97.6969,116100.0
2021-08-18 14:00:00,103.99,104.16,103.98,104.16,315743.0,97.6875,97.8472,97.6782,97.8472,315743.0
2021-08-18 14:05:00,104.16,104.18,104.07,104.07,155148.0,97.8472,97.866,97.7627,97.7627,155148.0
2021-08-18 14:10:00,104.07,104.13,103.76,103.8,315603.0,97.7627,97.8191,97.4715,97.5091,315603.0
2021-08-18 14:15:00,103.79,103.85,103.6,103.71,193496.0,97.4997,97.556,97.3212,97.4245,193496.0
2021-08-18 14:20:00,103.71,103.85,103.67,103.84,184730.0,97.4245,97.556,97.3869,97.5466,184730.0
2021-08-18 14:25:00,103.85,103.99,103.79,103.98,76813.0,97.556,97.6875,97.4997,97.6782,76813.0
2021-08-18 14:30:00,103.99,104.03,103.96,104.03,91198.0,97.6875,97.7251,97.6594,97.7251,91198.0
2021-08-18 14:35:00,104.03,104.03,103.94,103.95,44657.0,97.7251,97.7251,97.6406,97.65,44657.0
2021-08-18 14:40:00,103.95,103.96,103.86,103.87,74962.0,97.65,97.6594,97.5654,97.5748,74962.0
2021-08-18 14:45:00,103.88,103.88,103.8,103.83,82938.0,97.5842,97.5842,97.5091,97.5372,82938.0
2021-08-18 14:50:00,103.82,103.86,103.79,103.84,84210.0,97.5279,97.5654,97.4997,97.5466,84210.0
2021-08-18 14:55:00,103.83,103.94,103.83,103.92,73698.0,97.5372,97.6406,97.5372,97.6218,73698.0
2021-08-18 15:00:00,103.91,103.91,103.79,103.8,93224.0,97.6124,97.6124,97.4997,97.5091,93224.0
2021-08-18 15:05:00,103.8,103.85,103.77,103.8,47246.0,97.5091,97.556,97.4809,97.5091,47246.0
2021-08-18 15:10:00,103.79,103.85,103.76,103.79,104055.0,97.4997,97.556,97.4715,97.4997,104055.0
2021-08-18 15:15:00,103.79,103.84,103.77,103.81,102012.0,97.4997,97.5466,97.4809,97.5185,102012.0
2021-08-18 15:20:00,103.82,103.82,103.71,103.71,135020.0,97.5279,97.5279,97.4245,97.4245,135020.0
2021-08-18 15:25:00,103.71,103.72,103.53,103.54,373241.0,97.4245,97.4339,97.2554,97.2648,373241.0
2021-08-18 15:30:00,103.53,103.54,103.4,103.43,325604.0,97.2554,97.2648,97.1333,97.1615,325604.0
2021-08-18 15:35:00,103.43,103.45,103.37,103.43,261005.0,97.1615,97.1803,97.1051,97.1615,261005.0
2021-08-18 15:40:00,103.43,103.57,103.42,103.56,276783.0,97.1615,97.293,97.1521,97.2836,276783.0
2021-08-18 15:45:00,103.56,103.6,103.28,103.29,329837.0,97.2836,97.3212,97.0206,97.03,329837.0
2021-08-18 15:50:00,103.29,103.36,103.19,103.32,409710.0,97.03,97.0957,96.936,97.0582,409710.0
2021-08-18 15:55:00,103.32,103.33,103.04,103.09,501976.0,97.0582,97.0675,96.7951,96.8421,501976.0
2021-08-19 09:30:00,102.31,102.67,102.08,102.63,513969.0,96.1094,96.4475,95.8933,96.41,513969.0
2021-08-19 09:35:00,102.62,102.71,102.46,102.6,490283.0,96.4006,96.4851,96.2503,96.3818,490283.0
2021-08-19 09:40:00,102.59,102.77,102.36,102.66,424427.0,96.3724,96.5415,96.1563,96.4382,424427.0
2021-08-19 09:45:00,102.66,102.97,102.59,102.71,374633.0,96.4382,96.7294,96.3724,96.4851,374633.0
2021-08-19 09:50:00,102.72,102.99,102.71,102.97,168290.0,96.4945,96.7482,96.4851,96.7294,168290.0
2021-08-19 09:55:00,102.98,103.0,102.82,102.92,186893.0,96.7388,96.7575,96.5885,96.6824,186893.0
2021-08-19 10:00:00,102.92,103.04,102.83,103.02,377453.0,96.6824,96.7951,96.5979,96.7763,377453.0
2021-08-19 10:05:00,103.01,103.02,102.85,102.9,141342.0,96.7669,96.7763,96.6166,96.6636,141342.0
2021-08-19 10:10:00,102.9,102.96,102.75,102.92,200904.0,96.6636,96.72,96.5227,96.6824,200904.0
2021-08-19 10:15:00,102.93,103.06,102.78,102.97,311519.0,96.6918,96.8139,96.5509,96.7294,311519.0
2021-08-19 10:20:00,102.96,102.99,102.71,102.71,194344.0,96.72,96.7482,96.4851,96.4851,194344.0
2021-08-19 10:25:00,102.72,102.75,102.61,102.63,146273.0,96.4945,96.5227,96.3912,96.41,146273.0
2021-08-19 10:30:00,102.63,102.63,102.39,102.4,307566.0,96.41,96.41,96.1845,96.1939,307566.0
2021-08-19 10:35:00,102.4,102.4,102.14,102.16,148178.0,96.1939,96.1939,95.9497,95.9685,148178.0
2021-08-19 10:40:00,102.16,102.19,102.02,102.05,147876.0,95.9685,95.9966,95.8369,95.8651,147876.0
2021-08-19 10:45:00,102.06,102.15,102.0,102.03,114752.0,95.8745,95.9591,95.8182,95.8463,114752.0
2021-08-19 10:50:00,102.03,102.27,102.01,102.26,240824.0,95.8463,96.0718,95.8275,96.0624,240824.0
2021-08-19 10:55:00,102.27,102.53,102.26,102.51,262703.0,96.0718,96.316,96.0624,96.2972,262703.0
2021-08-19 11:00:00,102.51,102.52,102.3,102.41,210871.0,96.2972,96.3066,96.1,96.2033,210871.0
2021-08-19 11:05:00,102.42,102.45,102.2,102.23,135333.0,96.2127,96.2409,96.006,96.0342,135333.0
2021-08-19 11:10:00,102.24,102.29,102.13,102.24,123471.0,96.0436,96.0906,95.9403,96.0436,123471.0
2021-08-19 11:15:00,102.25,102.27,102.09,102.2,141991.0,96.053,96.0718,95.9027,96.006,141991.0
2021-08-19 11:20:00,102.22,102.24,102.13,102.16,103448.0,96.0248,96.0436,95.9403,95.9685,103448.0
2021-08-19 11:25:00,102.16,102.16,101.97,102.01,172680.0,95.9685,95.9685,95.79,95.8275,172680.0
2021-08-19 11:30:00,102.02,102.3,101.99,102.2,256118.0,95.8369,96.1,95.8088,96.006,256118.0
2021-08-19 11:35:00,102.2,102.2,102.05,102.14,180144.0,96.006,96.006,95.8651,95.9497,180144.0
2021-08-19 11:40:00,102.15,102.4,102.13,102.39,165527.0,95.9591,96.1939,95.9403,96.1845,165527.0
2021-08-19 11:45:00,102.39,102.59,102.39,102.58,256976.0,96.1845,96.3724,96.1845,96.363,256976.0
2021-08-19 11:50:00,102.59,102.64,102.56,102.62,96654.0,96.3724,96.4194,96.3442,96.4006,96654.0
2021-08-19 11:55:00,102.63,102.71,102.61,102.63,96864.0,96.41,96.4851,96.3912,96.41,96864.0
2021-08-19 12:00:00,102.63,102.71,102.59,102.61,152484.0,96.41,96.4851,96.3724,96.3912,152484.0
2021-08-19 12:05:00,102.6,102.63,102.41,102.42,94514.0,96.3818,96.41,96.2033,96.2127,94514.0
2021-08-19 12:10:00,102.42,102.63,102.41,102.53,184903.0,96.2127,96.41,96.2033,96.316,184903.0
2021-08-19 12:15:00,102.53,102.53,102.47,102.5,59984.0,96.316,96.316,96.2597,96.2879,59984.0
2021-08-19 12:20:00,102.5,102.58,102.45,102.54,90123.0,96.2879,96.363,96.2409,96.3254,90123.0
2021-08-19 12:25:00,102.54,102.61,102.54,102.58,62901.0,96.3254,96.3912,96.3254,96.363,62901.0
2021-08-19 12:30:00,102.59,102.64,102.51,102.55,81720.0,96.3724,96.4194,96.2972,96.3348,81720.0
2021-08-19 12:35:00,102.55,102.63,102.51,102.63,127239.0,96.3348,96.41,96.2972,96.41,127239.0
2021-08-19 12:40:00,102.63,102.64,102.53,102.53,58976.0,96.41,96.4194,96.316,96.316,58976.0
2021-08-19 12:45:00,102.54,102.57,102.5,102.53,52798.0,96.3254,96.3536,96.2879,96.316,52798.0
2021-08-19 12:50:00,102.54,102.65,102.49,102.63,254399.0,96.3254,96.4288,96.2785,96.41,254399.0
2021-08-19 12:55:00,102.63,102.67,102.58,102.66,157520.0,96.41,96.4475,96.363,96.4382,157520.0
2021-08-19 13:00:00,102.67,102.67,102.51,102.51,54572.0,96.4475,96.4475,96.2972,96.2972,54572.0
2021-08-19 13:05:00,102.52,102.52,102.37,102.41,147324.0,96.3066,96.3066,96.1657,96.2033,147324.0
2021-08-19 13:10:00,102.41,102.54,102.4,102.48,82113.0,96.2033,96.3254,96.1939,96.2691,82113.0
2021-08-19 13:15:00,102.48,102.5,102.42,102.45,62364.0,96.2691,96.2879,96.2127,96.2409,62364.0
2021-08-19 13:20:00,102.45,102.49,102.37,102.38,48487.0,96.2409,96.2785,96.1657,96.1751,48487.0
2021-08-19 13:25:00,102.37,102.39,102.2,102.2,128336.0,96.1657,96.1845,96.006,96.006,128336.0
2021-08-19 13:30:00,102.21,102.24,102.09,102.16,95059.0,96.0154,96.0436,95.9027,95.9685,95059.0
2021-08-19 13:35:00,102.16,102.22,102.11,102.22,106724.0,95.9685,96.0248,95.9215,96.0248,106724.0
2021-08-19 13:40:00,102.21,102.34,102.19,102.26,102052.0,96.0154,96.1375,95.9966,96.0624,102052.0
2021-08-19 13:45:00,102.26,102.26,102.14,102.24,132918.0,96.0624,96.0624,95.9497,96.0436,132918.0
2021-08-19 13:50:00,102.24,102.26,102.14,102.15,65623.0,96.0436,96.0624,95.9497,95.9591,65623.0
2021-08-19 13:55:00,102.16,102.16,102.03,102.04,64139.0,95.9685,95.9685,95.8463,95.8557,64139.0
2021-08-19 14:00:00,102.04,102.16,101.99,102.0,112736.0,95.8557,95.9685,95.8088,95.8182,112736.0
2021-08-19 14:05:00,102.01,102.1,101.96,102.08,143308.0,95.8275,95.9121,95.7806,95.8933,143308.0
2021-08-19 14:10:00,102.08,102.18,102.02,102.13,271866.0,95.8933,95.9872,95.8369,95.9403,271866.0
2021-08-19 14:15:00,102.12,102.17,102.07,102.17,89546.0,95.9309,95.9779,95.8839,95.9779,89546.0
2021-08-19 14:20:00,102.16,102.19,102.08,102.18,107560.0,95.9685,95.9966,95.8933,95.9872,107560.0
2021-08-19 14:25:00,102.18,102.24,101.96,101.97,146763.0,95.9872,96.0436,95.7806,95.79,146763.0
2021-08-19 14:30:00,101.97,102.02,101.78,102.01,221451.0,95.79,95.8369,95.6115,95.8275,221451.0
2021-08-19 14:35:00,102.0,102.13,101.99,102.05,138770.0,95.8182,95.9403,95.8088,95.8651,138770.0
2021-08-19 14:40:00,102.04,102.11,101.94,102.07,147609.0,95.8557,95.9215,95.7618,95.8839,147609.0
2021-08-19 14:45:00,102.07,102.11,101.98,102.08,130767.0,95.8839,95.9215,95.7994,95.8933,130767.0
2021-08-19 14:50:00,102.07,102.24,101.95,102.22,193201.0,95.8839,96.0436,95.7712,96.0248,193201.0
2021-08-19 14:55:00,102.22,102.29,102.18,102.25,81547.0,96.0248,96.0906,95.9872,96.053,81547.0
2021-08-19 15:00:00,102.25,102.41,102.24,102.39,110837.0,96.053,96.2033,96.0436,96.1845,110837.0
2021-08-19 15:05:00,102.38,102.4,102.33,102.36,125650.0,96.1751,96.1939,96.1282,96.1563,125650.0
2021-08-19 15:10:00,102.37,102.39,102.28,102.31,235397.0,96.1657,96.1845,96.0812,96.1094,235397.0
2021-08-19 15:15:00,102.31,102.46,102.3,102.43,344923.0,96.1094,96.2503,96.1,96.2221,344923.0
2021-08-19 15:20:00,102.45,102.55,102.42,102.54,155549.0,96.2409,96.3348,96.2127,96.3254,155549.0
2021-08-19 15:25:00,102.54,102.66,102.53,102.64,304419.0,96.3254,96.4382,96.316,96.4194,304419.0
2021-08-19 15:30:00,102.64,102.67,102.53,102.66,303081.0,96.4194,96.4475,96.316,96.4382,303081.0
2021-08-19 15:35:00,102.66,102.7,102.53,102.54,591566.0,96.4382,96.4757,96.316,96.3254,591566.0
2021-08-19 15:40:00,102.54,102.54,102.37,102.45,316950.0,96.3254,96.3254,96.1657,96.2409,316950.0
2021-08-19 15:45:00,102.44,102.45,102.3,102.37,350715.0,96.2315,96.2409,96.1,96.1657,350715.0
2021-08-19 15:50:00,102.37,102.48,102.3,102.34,532846.0,96.1657,96.2691,96.1,96.1375,532846.0
2021-08-19 15:55:00,102.33,102.36,102.23,102.36,934855.0,96.1282,96.1563,96.0342,96.1563,934855.0
2021-08-20 09:30:00,102.41,102.65,102.27,102.63,397291.0,96.2033,96.4288,96.0718,96.41,397291.0
2021-08-20 09:35:00,102.64,102.81,102.56,102.6,313260.0,96.4194,96.5791,96.3442,96.3818,313260.0
2021-08-20 09:40:00,102.61,102.67,102.38,102.59,296425.0,96.3912,96.4475,96.1751,96.3724,296425.0
2021-08-20 09:45:00,102.59,102.82,102.59,102.71,216483.0,96.3724,96.5885,96.3724,96.4851,216483.0
2021-08-20 09:50:00,102.7,102.71,102.38,102.39,196947.0,96.4757,96.4851,96.1751,96.1845,196947.0
2021-08-20 09:55:00,102.39,102.61,102.36,102.41,248059.0,96.1845,96.3912,96.1563,96.2033,248059.0
2021-08-20 10:00:00,102.41,102.64,102.29,102.59,201705.0,96.2033,96.4194,96.0906,96.3724,201705.0
2021-08-20 10:05:00,102.6,102.6,102.46,102.49,179328.0,96.3818,96.3818,96.2503,96.2785,179328.0
2021-08-20 10:10:00,102.5,102.53,102.26,102.29,147381.0,96.2879,96.316,96.0624,96.0906,147381.0
2021-08-20 10:15:00,102.29,102.36,102.13,102.35,214995.0,96.0906,96.1563,95.9403,96.1469,214995.0
2021-08-20 10:20:00,102.35,102.47,102.32,102.34,203155.0,96.1469,96.2597,96.1188,96.1375,203155.0
2021-08-20 10:25:00,102.34,102.38,102.24,102.34,83904.0,96.1375,96.1751,96.0436,96.1375,83904.0
2021-08-20 10:30:00,102.35,102.45,102.31,102.38,137182.0,96.1469,96.2409,96.1094,96.1751,137182.0
2021-08-20 10:35:00,102.38,102.46,102.29,102.32,208261.0,96.1751,96.2503,96.0906,96.1188,208261.0
2021-08-20 10:40:00,102.32,102.34,102.25,102.29,139009.0,96.1188,96.1375,96.053,96.0906,139009.0
2021-08-20 10:45:00,102.29,102.38,102.27,102.35,85968.0,96.0906,96.1751,96.0718,96.1469,85968.0
2021-08-20 10:50:00,102.35,102.39,102.3,102.38,326548.0,96.1469,96.1845,96.1,96.1751,326548.0
2021-08-20 10:55:00,102.39,102.4,102.25,102.26,114214.0,96.1845,96.1939,96.053,96.0624,114214.0
2021-08-20 11:00:00,102.26,102.39,102.25,102.31,138886.0,96.0624,96.1845,96.053,96.1094,138886.0
2021-08-20 11:05:00,102.32,102.46,102.3,102.45,124539.0,96.1188,96.2503,96.1,96.2409,124539.0
2021-08-20 11:10:00,102.45,102.51,102.42,102.45,262687.0,96.2409,96.2972,96.2127,96.2409,262687.0
2021-08-20 11:15:00,102.45,102.53,102.45,102.52,77402.0,96.2409,96.316,96.2409,96.3066,77402.0
2021-08-20 11:20:00,102.52,102.54,102.49,102.52,73592.0,96.3066,96.3254,96.2785,96.3066,73592.0
2021-08-20 11:25:00,102.52,102.54,102.4,102.42,227621.0,96.3066,96.3254,96.1939,96.2127,227621.0
2021-08-20 11:30:00,102.41,102.55,102.41,102.53,92277.0,96.2033,96.3348,96.2033,96.316,92277.0
2021-08-20 11:35:00,102.52,102.57,102.5,102.52,73255.0,96.3066,96.3536,96.2879,96.3066,73255.0
2021-08-20 11:40:00,102.53,102.64,102.53,102.62,150935.0,96.316,96.4194,96.316,96.4006,150935.0
2021-08-20 11:45:00,102.63,102.66,102.58,102.63,101476.0,96.41,96.4382,96.363,96.41,101476.0
2021-08-20 11:50:00,102.62,102.68,102.59,102.66,68512.0,96.4006,96.4569,96.3724,96.4382,68512.0
2021-08-20 11:55:00,102.66,102.72,102.59,102.72,73513.0,96.4382,96.4945,96.3724,96.4945,73513.0
2021-08-20 12:00:00,102.73,102.85,102.7,102.84,53274.0,96.5039,96.6166,96.4757,96.6072,53274.0
2021-08-20 12:05:00,102.84,102.86,102.73,102.75,74369.0,96.6072,96.626,96.5039,96.5227,74369.0
2021-08-20 12:10:00,102.74,102.77,102.67,102.7,57922.0,96.5133,96.5415,96.4475,96.4757,57922.0
2021-08-20 12:15:00,102.7,102.71,102.64,102.68,67642.0,96.4757,96.4851,96.4194,96.4569,67642.0
2021-08-20 12:20:00,102.69,102.74,102.66,102.73,43668.0,96.4663,96.5133,96.4382,96.5039,43668.0
2021-08-20 12:25:00,102.73,102.85,102.69,102.84,91387.0,96.5039,96.6166,96.4663,96.6072,91387.0
2021-08-20 12:30:00,102.84,102.87,102.76,102.77,57803.0,96.6072,96.6354,96.5321,96.5415,57803.0
2021-08-20 12:35:00,102.77,102.81,102.74,102.75,40951.0,96.5415,96.5791,96.5133,96.5227,40951.0
2021-08-20 12:40:00,102.75,102.85,102.75,102.83,42548.0,96.5227,96.6166,96.5227,96.5979,42548.0
2021-08-20 12:45:00,102.83,102.87,102.82,102.87,47950.0,96.5979,96.6354,96.5885,96.6354,47950.0
2021-08-20 12:50:00,102.86,102.89,102.84,102.87,65710.0,96.626,96.6542,96.6072,96.6354,65710.0
2021-08-20 12:55:00,102.88,102.9,102.77,102.78,58912.0,96.6448,96.6636,96.5415,96.5509,58912.0
2021-08-20 13:00:00,102.78,102.87,102.78,102.84,76909.0,96.5509,96.6354,96.5509,96.6072,76909.0
2021-08-20 13:05:00,102.85,102.9,102.84,102.87,75834.0,96.6166,96.6636,96.6072,96.6354,75834.0
2021-08-20 13:10:00,102.89,102.9,102.85,102.89,36892.0,96.6542,96.6636,96.6166,96.6542,36892.0
2021-08-20 13:15:00,102.88,102.89,102.85,102.88,50331.0,96.6448,96.6542,96.6166,96.6448,50331.0
2021-08-20 13:20:00,102.88,102.9,102.81,102.83,43214.0,96.6448,96.6636,96.5791,96.5979,43214.0
2021-08-20 13:25:00,102.81,102.81,102.75,102.76,48632.0,96.5791,96.5791,96.5227,96.5321,48632.0
2021-08-20 13:30:00,102.76,102.79,102.72,102.74,57488.0,96.5321,96.5603,96.4945,96.5133,57488.0
2021-08-20 13:35:00,102.74,102.75,102.69,102.7,56690.0,96.5133,96.5227,96.4663,96.4757,56690.0
2021-08-20 13:40:00,102.69,102.72,102.65,102.7,80810.0,96.4663,96.4945,96.4288,96.4757,80810.0
2021-08-20 13:45:00,102.7,102.73,102.65,102.67,43412.0,96.4757,96.5039,96.4288,96.4475,43412.0
2021-08-20 13:50:00,102.67,102.72,102.64,102.68,82323.0,96.4475,96.4945,96.4194,96.4569,82323.0
2021-08-20 13:55:00,102.68,102.69,102.62,102.63,75980.0,96.4569,96.4663,96.4006,96.41,75980.0
2021-08-20 14:00:00,102.64,102.7,102.63,102.68,78996.0,96.4194,96.4757,96.41,96.4569,78996.0
2021-08-20 14:05:00,102.68,102.73,102.68,102.71,70667.0,96.4569,96.5039,96.4569,96.4851,70667.0
2021-08-20 14:10:00,102.71,102.77,102.71,102.74,51494.0,96.4851,96.5415,96.4851,96.5133,51494.0
2021-08-20 14:15:00,102.73,102.76,102.7,102.71,43423.0,96.5039,96.5321,96.4757,96.4851,43423.0
2021-08-20 14:20:00,102.7,102.7,102.51,102.53,74292.0,96.4757,96.4757,96.2972,96.316,74292.0
2021-08-20 14:25:00,102.54,102.6,102.52,102.53,62533.0,96.3254,96.3818,96.3066,96.316,62533.0
2021-08-20 14:30:00,102.53,102.57,102.5,102.52,47592.0,96.316,96.3536,96.2879,96.3066,47592.0
2021-08-20 14:35:00,102.51,102.55,102.48,102.51,71296.0,96.2972,96.3348,96.2691,96.2972,71296.0
2021-08-20 14:40:00,102.51,102.56,102.5,102.51,72268.0,96.2972,96.3442,96.2879,96.2972,72268.0
2021-08-20 14:45:00,102.5,102.52,102.43,102.45,90315.0,96.2879,96.3066,96.2221,96.2409,90315.0
2021-08-20 14:50:00,102.45,102.49,102.44,102.46,68391.0,96.2409,96.2785,96.2315,96.2503,68391.0
2021-08-20 14:55:00,102.46,102.49,102.45,102.48,63776.0,96.2503,96.2785,96.2409,96.2691,63776.0
2021-08-20 15:00:00,102.48,102.54,102.45,102.5,100641.0,96.2691,96.3254,96.2409,96.2879,100641.0
2021-08-20 15:05:00,102.5,102.53,102.47,102.52,82324.0,96.2879,96.316,96.2597,96.3066,82324.0
2021-08-20 15:10:00,102.53,102.59,102.51,102.58,135647.0,96.316,96.3724,96.2972,96.363,135647.0
2021-08-20 15:15:00,102.59,102.62,102.58,102.59,129725.0,96.3724,96.4006,96.363,96.3724,129725.0
2021-08-20 15:20:00,102.59,102.65,102.58,102.64,144039.0,96.3724,96.4288,96.363,96.4194,144039.0
2021-08-20 15:25:00,102.64,102.69,102.6,102.68,127399.0,96.4194,96.4663,96.3818,96.4569,127399.0
2021-08-20 15:30:00,102.68,102.7,102.62,102.69,137386.0,96.4569,96.4757,96.4006,96.4663,137386.0
2021-08-20 15:35:00,102.69,102.7,102.64,102.66,146518.0,96.4663,96.4757,96.4194,96.4382,146518.0
2021-08-20 15:40:00,102.66,102.7,102.61,102.69,144594.0,96.4382,96.4757,96.3912,96.4663,144594.0
2021-08-20 15:45:00,102.69,102.82,102.68,102.72,574207.0,96.4663,96.5885,96.4569,96.4945,574207.0
2021-08-20 15:50:00,102.73,102.76,102.65,102.68,305202.0,96.5039,96.5321,96.4288,96.4569,305202.0
2021-08-20 15:55:00,102.68,102.69,102.61,102.64,576356.0,96.4569,96.4663,96.3912,96.4194,576356.0
2021-08-23 09:30:00,103.15,103.46,103.11,103.41,326836.0,96.8985,97.1897,96.8609,97.1427,326836.0
2021-08-23 09:35:00,103.42,103.46,103.15,103.23,223131.0,97.1521,97.1897,96.8985,96.9736,223131.0
2021-08-23 09:40:00,103.24,103.37,103.16,103.22,190446.0,96.983,97.1051,96.9079,96.9642,190446.0
2021-08-23 09:45:00,103.22,103.22,103.06,103.19,162368.0,96.9642,96.9642,96.8139,96.936,162368.0
2021-08-23 09:50:00,103.18,103.4,103.15,103.34,200760.0,96.9266,97.1333,96.8985,97.0769,200760.0
2021-08-23 09:55:00,103.35,103.42,103.2,103.3,127501.0,97.0863,97.1521,96.9454,97.0394,127501.0
2021-08-23 10:00:00,103.31,103.43,103.27,103.28,221717.0,97.0488,97.1615,97.0112,97.0206,221717.0
2021-08-23 10:05:00,103.28,103.36,103.21,103.36,128495.0,97.0206,97.0957,96.9548,97.0957,128495.0
2021-08-23 10:10:00,103.37,103.58,103.36,103.55,99919.0,97.1051,97.3024,97.0957,97.2742,99919.0
2021-08-23 10:15:00,103.57,103.65,103.55,103.6,80650.0,97.293,97.3682,97.2742,97.3212,80650.0
2021-08-23 10:20:00,103.6,103.6,103.44,103.51,126212.0,97.3212,97.3212,97.1709,97.2366,126212.0
2021-08-23 10:25:00,103.52,103.6,103.51,103.56,160984.0,97.246,97.3212,97.2366,97.2836,160984.0
2021-08-23 10:30:00,103.56,103.6,103.46,103.55,172716.0,97.2836,97.3212,97.1897,97.2742,172716.0
2021-08-23 10:35:00,103.55,103.68,103.5,103.67,224337.0,97.2742,97.3963,97.2272,97.3869,224337.0
2021-08-23 10:40:00,103.67,103.71,103.62,103.65,183702.0,97.3869,97.4245,97.34,97.3682,183702.0
2021-08-23 10:45:00,103.64,103.68,103.6,103.64,209159.0,97.3588,97.3963,97.3212,97.3588,209159.0
2021-08-23 10:50:00,103.64,103.72,103.64,103.69,142846.0,97.3588,97.4339,97.3588,97.4057,142846.0
2021-08-23 10:55:00,103.69,103.74,103.66,103.67,131503.0,97.4057,97.4527,97.3775,97.3869,131503.0
2021-08-23 11:00:00,103.66,103.82,103.62,103.82,177635.0,97.3775,97.5279,97.34,97.5279,177635.0
2021-08-23 11:05:00,103.82,103.9,103.82,103.89,144760.0,97.5279,97.603,97.5279,97.5936,144760.0
2021-08-23 11:10:00,103.88,103.92,103.83,103.85,155659.0,97.5842,97.6218,97.5372,97.556,155659.0
2021-08-23 11:15:00,103.85,103.89,103.78,103.82,120342.0,97.556,97.5936,97.4903,97.5279,120342.0
2021-08-23 11:20:00,103.83,103.85,103.78,103.79,76329.0,97.5372,97.556,97.4903,97.4997,76329.0
2021-08-23 11:25:00,103.8,103.81,103.7,103.72,112723.0,97.5091,97.5185,97.4151,97.4339,112723.0
2021-08-23 11:30:00,103.72,103.78,103.71,103.72,37325.0,97.4339,97.4903,97.4245,97.4339,37325.0
2021-08-23 11:35:00,103.72,103.79,103.71,103.72,53859.0,97.4339,97.4997,97.4245,97.4339,53859.0
2021-08-23 11:40:00,103.73,103.76,103.7,103.72,40238.0,97.4433,97.4715,97.4151,97.4339,40238.0
2021-08-23 11:45:00,103.72,103.73,103.67,103.68,47599.0,97.4339,97.4433,97.3869,97.3963,47599.0
2021-08-23 11:50:00,103.68,103.72,103.66,103.69,45127.0,97.3963,97.4339,97.3775,97.4057,45127.0
2021-08-23 11:55:00,103.68,103.74,103.68,103.73,36573.0,97.3963,97.4527,97.3963,97.4433,36573.0
2021-08-23 12:00:00,103.74,103.79,103.71,103.75,57200.0,97.4527,97.4997,97.4245,97.4621,57200.0
2021-08-23 12:05:00,103.75,103.81,103.73,103.79,54541.0,97.4621,97.5185,97.4433,97.4997,54541.0
2021-08-23 12:10:00,103.8,103.82,103.79,103.79,32585.0,97.5091,97.5279,97.4997,97.4997,32585.0
2021-08-23 12:15:00,103.79,103.83,103.76,103.83,22620.0,97.4997,97.5372,97.4715,97.5372,22620.0
2021-08-23 12:20:00,103.83,103.84,103.79,103.81,27935.0,97.5372,97.5466,97.4997,97.5185,27935.0
2021-08-23 12:25:00,103.82,103.83,103.77,103.8,34640.0,97.5279,97.5372,97.4809,97.5091,34640.0
2021-08-23 12:30:00,103.81,103.86,103.79,103.83,48537.0,97.5185,97.5654,97.4997,97.5372,48537.0
2021-08-23 12:35:00,103.83,103.84,103.77,103.79,34816.0,97.5372,97.5466,97.4809,97.4997,34816.0
2021-08-23 12:40:00,103.79,103.8,103.74,103.76,43908.0,97.4997,97.5091,97.4527,97.4715,43908.0
2021-08-23 12:45:00,103.76,103.76,103.64,103.64,40891.0,97.4715,97.4715,97.3588,97.3588,40891.0
2021-08-23 12:50:00,103.65,103.74,103.64,103.72,34053.0,97.3682,97.4527,97.3588,97.4339,34053.0
2021-08-23 12:55:00,103.72,103.78,103.71,103.77,39291.0,97.4339,97.4903,97.4245,97.4809,39291.0
2021-08-23 13:00:00,103.78,103.8,103.75,103.77,57176.0,97.4903,97.5091,97.4621,97.4809,57176.0
2021-08-23 13:05:00,103.77,103.81,103.76,103.81,37412.0,97.4809,97.5185,97.4715,97.5185,37412.0
2021-08-23 13:10:00,103.81,103.82,103.77,103.81,23215.0,97.5185,97.5279,97.4809,97.5185,23215.0
2021-08-23 13:15:00,103.8,103.81,103.71,103.72,29550.0,97.5091,97.5185,97.4245,97.4339,29550.0
2021-08-23 13:20:00,103.71,103.77,103.69,103.75,41529.0,97.4245,97.4809,97.4057,97.4621,41529.0
2021-08-23 13:25:00,103.76,103.76,103.67,103.72,88787.0,97.4715,97.4715,97.3869,97.4339,88787.0
2021-08-23 13:30:00,103.73,103.74,103.69,103.73,100120.0,97.4433,97.4527,97.4057,97.4433,100120.0
2021-08-23 13:35:00,103.74,103.74,103.6,103.61,93449.0,97.4527,97.4527,97.3212,97.3306,93449.0
2021-08-23 13:40:00,103.61,103.64,103.6,103.62,30025.0,97.3306,97.3588,97.3212,97.34,30025.0
2021-08-23 13:45:00,103.62,103.63,103.58,103.63,28124.0,97.34,97.3494,97.3024,97.3494,28124.0
2021-08-23 13:50:00,103.63,103.64,103.59,103.64,27486.0,97.3494,97.3588,97.3118,97.3588,27486.0
2021-08-23 13:55:00,103.64,103.7,103.64,103.69,41744.0,97.3588,97.4151,97.3588,97.4057,41744.0
2021-08-23 14:00:00,103.69,103.75,103.68,103.75,34846.0,97.4057,97.4621,97.3963,97.4621,34846.0
2021-08-23 14:05:00,103.75,103.77,103.74,103.76,18365.0,97.4621,97.4809,97.4527,97.4715,18365.0
2021-08-23 14:10:00,103.76,103.78,103.68,103.69,53970.0,97.4715,97.4903,97.3963,97.4057,53970.0
2021-08-23 14:15:00,103.68,103.7,103.61,103.69,35787.0,97.3963,97.4151,97.3306,97.4057,35787.0
2021-08-23 14:20:00,103.69,103.7,103.64,103.69,39780.0,97.4057,97.4151,97.3588,97.4057,39780.0
2021-08-23 14:25:00,103.69,103.7,103.67,103.68,30694.0,97.4057,97.4151,97.3869,97.3963,30694.0
2021-08-23 14:30:00,103.68,103.71,103.67,103.67,25356.0,97.3963,97.4245,97.3869,97.3869,25356.0
2021-08-23 14:35:00,103.68,103.71,103.67,103.68,29994.0,97.3963,97.4245,97.3869,97.3963,29994.0
2021-08-23 14:40:00,103.68,103.69,103.64,103.67,30150.0,97.3963,97.4057,97.3588,97.3869,30150.0
2021-08-23 14:45:00,103.67,103.7,103.66,103.7,33653.0,97.3869,97.4151,97.3775,97.4151,33653.0
2021-08-23 14:50:00,103.7,103.75,103.69,103.74,31989.0,97.4151,97.4621,97.4057,97.4527,31989.0
2021-08-23 14:55:00,103.74,103.74,103.69,103.7,36422.0,97.4527,97.4527,97.4057,97.4151,36422.0
2021-08-23 15:00:00,103.69,103.71,103.67,103.69,43355.0,97.4057,97.4245,97.3869,97.4057,43355.0
2021-08-23 15:05:00,103.69,103.72,103.68,103.7,35846.0,97.4057,97.4339,97.3963,97.4151,35846.0
2021-08-23 15:10:00,103.69,103.7,103.65,103.66,101463.0,97.4057,97.4151,97.3682,97.3775,101463.0
2021-08-23 15:15:00,103.66,103.68,103.63,103.65,158378.0,97.3775,97.3963,97.3494,97.3682,158378.0
2021-08-23 15:20:00,103.65,103.7,103.64,103.68,65654.0,97.3682,97.4151,97.3588,97.3963,65654.0
2021-08-23 15:25:00,103.68,103.71,103.67,103.7,55650.0,97.3963,97.4245,97.3869,97.4151,55650.0
2021-08-23 15:30:00,103.7,103.72,103.67,103.69,123970.0,97.4151,97.4339,97.3869,97.4057,123970.0
2021-08-23 15:35:00,103.69,103.71,103.6,103.61,107255.0,97.4057,97.4245,97.3212,97.3306,107255.0
2021-08-23 15:40:00,103.62,103.63,103.59,103.62,109375.0,97.34,97.3494,97.3118,97.34,109375.0
2021-08-23 15:45:00,103.62,103.64,103.58,103.61,168995.0,97.34,97.3588,97.3024,97.3306,168995.0
2021-08-23 15:50:00,103.61,103.61,103.53,103.54,340587.0,97.3306,97.3306,97.2554,97.2648,340587.0
2021-08-23 15:55:00,103.53,103.54,103.44,103.47,427420.0,97.2554,97.2648,97.1709,97.1991,427420.0
2021-08-24 09:30:00,103.67,103.98,103.65,103.93,323348.0,97.3869,97.6782,97.3682,97.6312,323348.0
2021-08-24 09:35:00,103.93,104.16,103.88,104.08,293016.0,97.6312,97.8472,97.5842,97.7721,293016.0
2021-08-24 09:40:00,104.09,104.16,104.02,104.09,188532.0,97.7815,97.8472,97.7157,97.7815,188532.0
2021-08-24 09:45:00,104.08,104.15,104.02,104.14,172645.0,97.7721,97.8379,97.7157,97.8285,172645.0
2021-08-24 09:50:00,104.15,104.24,104.08,104.17,127085.0,97.8379,97.9224,97.7721,97.8566,127085.0
2021-08-24 09:55:00,104.17,104.43,104.16,104.41,542247.0,97.8566,98.1009,97.8472,98.0821,542247.0
2021-08-24 10:00:00,104.4,104.45,104.22,104.24,281327.0,98.0727,98.1197,97.9036,97.9224,281327.0
2021-08-24 10:05:00,104.23,104.23,103.98,104.01,247231.0,97.913,97.913,97.6782,97.7063,247231.0
2021-08-24 10:10:00,104.01,104.13,103.97,104.04,60633.0,97.7063,97.8191,97.6688,97.7345,60633.0
2021-08-24 10:15:00,104.05,104.16,104.03,104.15,64515.0,97.7439,97.8472,97.7251,97.8379,64515.0
2021-08-24 10:20:00,104.14,104.15,103.98,104.0,76632.0,97.8285,97.8379,97.6782,97.6969,76632.0
2021-08-24 10:25:00,104.0,104.07,103.95,104.07,81450.0,97.6969,97.7627,97.65,97.7627,81450.0
2021-08-24 10:30:00,104.06,104.07,103.96,103.96,53532.0,97.7533,97.7627,97.6594,97.6594,53532.0
2021-08-24 10:35:00,103.97,104.01,103.91,103.97,65227.0,97.6688,97.7063,97.6124,97.6688,65227.0
2021-08-24 10:40:00,103.97,104.02,103.94,103.97,38840.0,97.6688,97.7157,97.6406,97.6688,38840.0
2021-08-24 10:45:00,103.97,104.03,103.97,104.02,94838.0,97.6688,97.7251,97.6688,97.7157,94838.0
2021-08-24 10:50:00,104.03,104.07,104.0,104.01,47483.0,97.7251,97.7627,97.6969,97.7063,47483.0
2021-08-24 10:55:00,104.01,104.08,104.0,104.07,38995.0,97.7063,97.7721,97.6969,97.7627,38995.0
2021-08-24 11:00:00,104.08,104.09,104.02,104.06,33264.0,97.7721,97.7815,97.7157,97.7533,33264.0
2021-08-24 11:05:00,104.06,104.07,104.0,104.05,37389.0,97.7533,97.7627,97.6969,97.7439,37389.0
2021-08-24 11:10:00,104.05,104.1,104.03,104.08,42089.0,97.7439,97.7909,97.7251,97.7721,42089.0
2021-08-24 11:15:00,104.09,104.12,104.05,104.05,55008.0,97.7815,97.8097,97.7439,97.7439,55008.0
2021-08-24 11:20:00,104.05,104.1,104.04,104.07,44329.0,97.7439,97.7909,97.7345,97.7627,44329.0
2021-08-24 11:25:00,104.07,104.09,104.03,104.08,50718.0,97.7627,97.7815,97.7251,97.7721,50718.0
2021-08-24 11:30:00,104.07,104.07,103.98,104.01,46741.0,97.7627,97.7627,97.6782,97.7063,46741.0
2021-08-24 11:35:00,104.01,104.08,104.0,104.0,37753.0,97.7063,97.7721,97.6969,97.6969,37753.0
2021-08-24 11:40:00,103.99,104.01,103.94,104.0,45012.0,97.6875,97.7063,97.6406,97.6969,45012.0
2021-08-24 11:45:00,104.0,104.03,103.99,104.03,28409.0,97.6969,97.7251,97.6875,97.7251,28409.0
2021-08-24 11:50:00,104.02,104.05,103.99,104.04,33283.0,97.7157,97.7439,97.6875,97.7345,33283.0
2021-08-24 11:55:00,104.05,104.05,103.96,103.99,32782.0,97.7439,97.7439,97.6594,97.6875,32782.0
2021-08-24 12:00:00,103.98,103.99,103.91,103.96,42993.0,97.6782,97.6875,97.6124,97.6594,42993.0
2021-08-24 12:05:00,103.95,103.98,103.94,103.96,44484.0,97.65,97.6782,97.6406,97.6594,44484.0
2021-08-24 12:10:00,103.96,103.98,103.93,103.93,66105.0,97.6594,97.6782,97.6312,97.6312,66105.0
2021-08-24 12:15:00,103.93,103.96,103.9,103.94,25924.0,97.6312,97.6594,97.603,97.6406,25924.0
2021-08-24 12:20:00,103.94,103.95,103.9,103.93,29797.0,97.6406,97.65,97.603,97.6312,29797.0
2021-08-24 12:25:00,103.94,103.97,103.92,103.94,32404.0,97.6406,97.6688,97.6218,97.6406,32404.0
2021-08-24 12:30:00,103.95,104.0,103.94,104.0,73007.0,97.65,97.6969,97.6406,97.6969,73007.0
2021-08-24 12:35:00,104.0,104.04,103.99,104.04,31757.0,97.6969,97.7345,97.6875,97.7345,31757.0
2021-08-24 12:40:00,104.04,104.07,104.02,104.06,36076.0,97.7345,97.7627,97.7157,97.7533,36076.0
2021-08-24 12:45:00,104.06,104.08,104.04,104.07,54912.0,97.7533,97.7721,97.7345,97.7627,54912.0
2021-08-24 12:50:00,104.06,104.06,104.02,104.04,36341.0,97.7533,97.7533,97.7157,97.7345,36341.0
2021-08-24 12:55:00,104.04,104.06,104.02,104.03,120028.0,97.7345,97.7533,97.7157,97.7251,120028.0
2021-08-24 13:00:00,104.03,104.04,104.02,104.04,45022.0,97.7251,97.7345,97.7157,97.7345,45022.0
2021-08-24 13:05:00,104.04,104.05,104.02,104.04,33171.0,97.7345,97.7439,97.7157,97.7345,33171.0
2021-08-24 13:10:00,104.05,104.11,104.05,104.1,29591.0,97.7439,97.8003,97.7439,97.7909,29591.0
2021-08-24 13:15:00,104.1,104.14,104.1,104.14,16858.0,97.7909,97.8285,97.7909,97.8285,16858.0
2021-08-24 13:20:00,104.13,104.16,104.12,104.15,16288.0,97.8191,97.8472,97.8097,97.8379,16288.0
2021-08-24 13:25:00,104.15,104.15,104.09,104.09,35891.0,97.8379,97.8379,97.7815,97.7815,35891.0
2021-08-24 13:30:00,104.1,104.15,104.1,104.14,24687.0,97.7909,97.8379,97.7909,97.8285,24687.0
2021-08-24 13:35:00,104.13,104.15,104.11,104.12,25991.0,97.8191,97.8379,97.8003,97.8097,25991.0
2021-08-24 13:40:00,104.11,104.15,104.11,104.14,39021.0,97.8003,97.8379,97.8003,97.8285,39021.0
2021-08-24 13:45:00,104.13,104.16,104.11,104.16,34124.0,97.8191,97.8472,97.8003,97.8472,34124.0
2021-08-24 13:50:00,104.15,104.17,104.13,104.15,34416.0,97.8379,97.8566,97.8191,97.8379,34416.0
2021-08-24 13:55:00,104.15,104.18,104.14,104.17,28771.0,97.8379,97.866,97.8285,97.8566,28771.0
2021-08-24 14:00:00,104.18,104.21,104.18,104.19,46432.0,97.866,97.8942,97.866,97.8754,46432.0
2021-08-24 14:05:00,104.2,104.22,104.17,104.2,47004.0,97.8848,97.9036,97.8566,97.8848,47004.0
2021-08-24 14:10:00,104.2,104.22,104.19,104.2,62012.0,97.8848,97.9036,97.8754,97.8848,62012.0
2021-08-24 14:15:00,104.2,104.22,104.16,104.16,43506.0,97.8848,97.9036,97.8472,97.8472,43506.0
2021-08-24 14:20:00,104.17,104.18,104.13,104.16,29660.0,97.8566,97.866,97.8191,97.8472,29660.0
2021-08-24 14:25:00,104.16,104.18,104.13,104.15,33471.0,97.8472,97.866,97.8191,97.8379,33471.0
2021-08-24 14:30:00,104.15,104.17,104.14,104.16,23796.0,97.8379,97.8566,97.8285,97.8472,23796.0
2021-08-24 14:35:00,104.16,104.19,104.15,104.16,30714.0,97.8472,97.8754,97.8379,97.8472,30714.0
2021-08-24 14:40:00,104.17,104.17,104.14,104.15,31086.0,97.8566,97.8566,97.8285,97.8379,31086.0
2021-08-24 14:45:00,104.15,104.19,104.14,104.18,45764.0,97.8379,97.8754,97.8285,97.866,45764.0
2021-08-24 14:50:00,104.18,104.2,104.16,104.17,37847.0,97.866,97.8848,97.8472,97.8566,37847.0
2021-08-24 14:55:00,104.18,104.19,104.12,104.14,66594.0,97.866,97.8754,97.8097,97.8285,66594.0
2021-08-24 15:00:00,104.14,104.16,104.1,104.11,38107.0,97.8285,97.8472,97.7909,97.8003,38107.0
2021-08-24 15:05:00,104.11,104.12,104.07,104.08,60871.0,97.8003,97.8097,97.7627,97.7721,60871.0
2021-08-24 15:10:00,104.08,104.11,104.07,104.1,79689.0,97.7721,97.8003,97.7627,97.7909,79689.0
2021-08-24 15:15:00,104.1,104.12,104.07,104.08,186651.0,97.7909,97.8097,97.7627,97.7721,186651.0
2021-08-24 15:20:00,104.09,104.09,104.0,104.01,50169.0,97.7815,97.7815,97.6969,97.7063,50169.0
2021-08-24 15:25:00,104.01,104.07,104.0,104.04,87867.0,97.7063,97.7627,97.6969,97.7345,87867.0
2021-08-24 15:30:00,104.04,104.05,103.98,104.04,97573.0,97.7345,97.7439,97.6782,97.7345,97573.0
2021-08-24 15:35:00,104.03,104.04,103.95,103.96,183235.0,97.7251,97.7345,97.65,97.6594,183235.0
2021-08-24 15:40:00,103.96,103.99,103.94,103.98,228145.0,97.6594,97.6875,97.6406,97.6782,228145.0
2021-08-24 15:45:00,103.98,104.0,103.97,103.99,194883.0,97.6782,97.6969,97.6688,97.6875,194883.0
2021-08-24 15:50:00,103.99,104.0,103.94,103.97,215040.0,97.6875,97.6969,97.6406,97.6688,215040.0
2021-08-24 15:55:00,103.97,104.01,103.95,104.0,408255.0,97.6688,97.7063,97.65,97.6969,408255.0
2021-08-25 09:30:00,104.07,104.12,103.74,103.91,199220.0,97.7627,97.8097,97.4527,97.6124,199220.0
2021-08-25 09:35:00,103.93,103.98,103.81,103.98,185039.0,97.6312,97.6782,97.5185,97.6782,185039.0
2021-08-25 09:40:00,103.96,104.02,103.9,104.02,204136.0,97.6594,97.7157,97.603,97.7157,204136.0
2021-08-25 09:45:00,104.02,104.14,103.99,104.09,150075.0,97.7157,97.8285,97.6875,97.7815,150075.0
2021-08-25 09:50:00,104.09,104.2,104.09,104.15,172351.0,97.7815,97.8848,97.7815,97.8379,172351.0
2021-08-25 09:55:00,104.15,104.19,104.07,104.16,97765.0,97.8379,97.8754,97.7627,97.8472,97765.0
2021-08-25 10:00:00,104.16,104.28,104.15,104.2,157322.0,97.8472,97.96,97.8379,97.8848,157322.0
2021-08-25 10:05:00,104.2,104.34,104.17,104.3,183210.0,97.8848,98.0163,97.8566,97.9788,183210.0
2021-08-25 10:10:00,104.31,104.35,104.27,104.33,92062.0,97.9882,98.0257,97.9506,98.0069,92062.0
2021-08-25 10:15:00,104.33,104.36,104.26,104.3,114718.0,98.0069,98.0351,97.9412,97.9788,114718.0
2021-08-25 10:20:00,104.3,104.36,104.25,104.3,148590.0,97.9788,98.0351,97.9318,97.9788,148590.0
2021-08-25 10:25:00,104.31,104.4,104.3,104.39,130119.0,97.9882,98.0727,97.9788,98.0633,130119.0
2021-08-25 10:30:00,104.38,104.42,104.34,104.41,141489.0,98.0539,98.0915,98.0163,98.0821,141489.0
2021-08-25 10:35:00,104.41,104.56,104.41,104.55,135441.0,98.0821,98.223,98.0821,98.2136,135441.0
2021-08-25 10:40:00,104.56,104.67,104.56,104.62,134677.0,98.223,98.3263,98.223,98.2794,134677.0
2021-08-25 10:45:00,104.62,104.67,104.6,104.62,200912.0,98.2794,98.3263,98.2606,98.2794,200912.0
2021-08-25 10:50:00,104.62,104.65,104.58,104.58,117968.0,98.2794,98.3075,98.2418,98.2418,117968.0
2021-08-25 10:55:00,104.58,104.59,104.51,104.52,96995.0,98.2418,98.2512,98.176,98.1854,96995.0
2021-08-25 11:00:00,104.53,104.54,104.47,104.49,81058.0,98.1948,98.2042,98.1385,98.1572,81058.0
2021-08-25 11:05:00,104.5,104.5,104.44,104.46,95520.0,98.1666,98.1666,98.1103,98.1291,95520.0
2021-08-25 11:10:00,104.46,104.52,104.46,104.49,132397.0,98.1291,98.1854,98.1291,98.1572,132397.0
2021-08-25 11:15:00,104.48,104.49,104.39,104.47,71668.0,98.1479,98.1572,98.0633,98.1385,71668.0
2021-08-25 11:20:00,104.47,104.53,104.46,104.51,81284.0,98.1385,98.1948,98.1291,98.176,81284.0
2021-08-25 11:25:00,104.52,104.56,104.51,104.56,103031.0,98.1854,98.223,98.176,98.223,103031.0
2021-08-25 11:30:00,104.56,104.58,104.53,104.57,98038.0,98.223,98.2418,98.1948,98.2324,98038.0
2021-08-25 11:35:00,104.58,104.6,104.56,104.59,98565.0,98.2418,98.2606,98.223,98.2512,98565.0
2021-08-25 11:40:00,104.6,104.66,104.59,104.65,90412.0,98.2606,98.3169,98.2512,98.3075,90412.0
2021-08-25 11:45:00,104.65,104.72,104.63,104.7,152077.0,98.3075,98.3733,98.2888,98.3545,152077.0
2021-08-25 11:50:00,104.71,104.74,104.69,104.72,79365.0,98.3639,98.3921,98.3451,98.3733,79365.0
2021-08-25 11:55:00,104.72,104.81,104.72,104.8,71109.0,98.3733,98.4579,98.3733,98.4485,71109.0
2021-08-25 12:00:00,104.81,104.87,104.8,104.86,99483.0,98.4579,98.5142,98.4485,98.5048,99483.0
2021-08-25 12:05:00,104.86,104.91,104.81,104.9,106640.0,98.5048,98.5518,98.4579,98.5424,106640.0
2021-08-25 12:10:00,104.89,104.94,104.89,104.92,136111.0,98.533,98.58,98.533,98.5612,136111.0
2021-08-25 12:15:00,104.92,104.96,104.9,104.95,170127.0,98.5612,98.5988,98.5424,98.5894,170127.0
2021-08-25 12:20:00,104.95,105.0,104.94,104.96,83862.0,98.5894,98.6363,98.58,98.5988,83862.0
2021-08-25 12:25:00,104.96,104.98,104.94,104.95,85126.0,98.5988,98.6175,98.58,98.5894,85126.0
2021-08-25 12:30:00,104.95,104.97,104.85,104.86,61942.0,98.5894,98.6082,98.4954,98.5048,61942.0
2021-08-25 12:35:00,104.86,104.91,104.84,104.86,36342.0,98.5048,98.5518,98.486,98.5048,36342.0
2021-08-25 12:40:00,104.87,104.89,104.81,104.82,27825.0,98.5142,98.533,98.4579,98.4672,27825.0
2021-08-25 12:45:00,104.82,104.84,104.79,104.8,53398.0,98.4672,98.486,98.4391,98.4485,53398.0
2021-08-25 12:50:00,104.81,104.87,104.8,104.83,29498.0,98.4579,98.5142,98.4485,98.4766,29498.0
2021-08-25 12:55:00,104.83,104.84,104.77,104.79,62327.0,98.4766,98.486,98.4203,98.4391,62327.0
2021-08-25 13:00:00,104.79,104.81,104.75,104.76,30440.0,98.4391,98.4579,98.4015,98.4109,30440.0
2021-08-25 13:05:00,104.76,104.86,104.76,104.86,31296.0,98.4109,98.5048,98.4109,98.5048,31296.0
2021-08-25 13:10:00,104.86,104.88,104.82,104.83,43666.0,98.5048,98.5236,98.4672,98.4766,43666.0
2021-08-25 13:15:00,104.84,104.87,104.82,104.85,37946.0,98.486,98.5142,98.4672,98.4954,37946.0
2021-08-25 13:20:00,104.85,104.87,104.84,104.87,20175.0,98.4954,98.5142,98.486,98.5142,20175.0
2021-08-25 13:25:00,104.86,104.87,104.83,104.85,37765.0,98.5048,98.5142,98.4766,98.4954,37765.0
2021-08-25 13:30:00,104.84,104.87,104.84,104.86,33038.0,98.486,98.5142,98.486,98.5048,33038.0
2021-08-25 13:35:00,104.86,104.89,104.83,104.86,73952.0,98.5048,98.533,98.4766,98.5048,73952.0
2021-08-25 13:40:00,104.86,104.89,104.84,104.88,297695.0,98.5048,98.533,98.486,98.5236,297695.0
2021-08-25 13:45:00,104.89,104.89,104.79,104.79,67835.0,98.533,98.533,98.4391,98.4391,67835.0
2021-08-25 13:50:00,104.79,104.81,104.77,104.8,57452.0,98.4391,98.4579,98.4203,98.4485,57452.0
2021-08-25 13:55:00,104.8,104.81,104.74,104.75,139536.0,98.4485,98.4579,98.3921,98.4015,139536.0
2021-08-25 14:00:00,104.75,104.78,104.69,104.71,152957.0,98.4015,98.4297,98.3451,98.3639,152957.0
2021-08-25 14:05:00,104.71,104.74,104.7,104.72,61041.0,98.3639,98.3921,98.3545,98.3733,61041.0
2021-08-25 14:10:00,104.73,104.8,104.72,104.8,34296.0,98.3827,98.4485,98.3733,98.4485,34296.0
2021-08-25 14:15:00,104.8,104.83,104.79,104.81,54619.0,98.4485,98.4766,98.4391,98.4579,54619.0
2021-08-25 14:20:00,104.81,104.85,104.79,104.84,74253.0,98.4579,98.4954,98.4391,98.486,74253.0
2021-08-25 14:25:00,104.84,104.88,104.84,104.85,94609.0,98.486,98.5236,98.486,98.4954,94609.0
2021-08-25 14:30:00,104.86,104.86,104.79,104.8,71573.0,98.5048,98.5048,98.4391,98.4485,71573.0
2021-08-25 14:35:00,104.8,104.81,104.72,104.73,86480.0,98.4485,98.4579,98.3733,98.3827,86480.0
2021-08-25 14:40:00,104.74,104.75,104.7,104.72,63549.0,98.3921,98.4015,98.3545,98.3733,63549.0
2021-08-25 14:45:00,104.72,104.72,104.68,104.68,53161.0,98.3733,98.3733,98.3357,98.3357,53161.0
2021-08-25 14:50:00,104.67,104.73,104.67,104.72,49559.0,98.3263,98.3827,98.3263,98.3733,49559.0
2021-08-25 14:55:00,104.71,104.75,104.7,104.74,40585.0,98.3639,98.4015,98.3545,98.3921,40585.0
2021-08-25 15:00:00,104.73,104.73,104.68,104.69,72109.0,98.3827,98.3827,98.3357,98.3451,72109.0
2021-08-25 15:05:00,104.69,104.72,104.68,104.7,45880.0,98.3451,98.3733,98.3357,98.3545,45880.0
2021-08-25 15:10:00,104.7,104.71,104.64,104.65,103372.0,98.3545,98.3639,98.2982,98.3075,103372.0
2021-08-25 15:15:00,104.65,104.65,104.61,104.63,125332.0,98.3075,98.3075,98.27,98.2888,125332.0
2021-08-25 15:20:00,104.62,104.63,104.58,104.59,49859.0,98.2794,98.2888,98.2418,98.2512,49859.0
2021-08-25 15:25:00,104.59,104.65,104.59,104.62,84197.0,98.2512,98.3075,98.2512,98.2794,84197.0
2021-08-25 15:30:00,104.62,104.66,104.61,104.65,86039.0,98.2794,98.3169,98.27,98.3075,86039.0
2021-08-25 15:35:00,104.66,104.71,104.63,104.64,123098.0,98.3169,98.3639,98.2888,98.2982,123098.0
2021-08-25 15:40:00,104.64,104.69,104.61,104.67,155647.0,98.2982,98.3451,98.27,98.3263,155647.0
2021-08-25 15:45:00,104.67,104.69,104.6,104.6,158774.0,98.3263,98.3451,98.2606,98.2606,158774.0
2021-08-25 15:50:00,104.6,104.67,104.57,104.66,225349.0,98.2606,98.3263,98.2324,98.3169,225349.0
2021-08-25 15:55:00,104.67,104.69,104.63,104.65,714428.0,98.3263,98.3451,98.2888,98.3075,714428.0
2021-08-26 09:30:00,104.54,104.61,104.31,104.57,289129.0,98.2042,98.27,97.9882,98.2324,289129.0
2021-08-26 09:35:00,104.57,104.6,104.31,104.33,224998.0,98.2324,98.2606,97.9882,98.0069,224998.0
2021-08-26 09:40:00,104.31,104.48,104.3,104.35,254599.0,97.9882,98.1479,97.9788,98.0257,254599.0
2021-08-26 09:45:00,104.35,104.54,104.29,104.46,185782.0,98.0257,98.2042,97.9694,98.1291,185782.0
2021-08-26 09:50:00,104.46,104.57,104.36,104.54,129088.0,98.1291,98.2324,98.0351,98.2042,129088.0
2021-08-26 09:55:00,104.53,104.55,104.44,104.53,112783.0,98.1948,98.2136,98.1103,98.1948,112783.0
2021-08-26 10:00:00,104.52,104.55,104.36,104.38,248537.0,98.1854,98.2136,98.0351,98.0539,248537.0
2021-08-26 10:05:00,104.38,104.4,104.3,104.37,123547.0,98.0539,98.0727,97.9788,98.0445,123547.0
2021-08-26 10:10:00,104.37,104.49,104.37,104.49,98706.0,98.0445,98.1572,98.0445,98.1572,98706.0
2021-08-26 10:15:00,104.49,104.59,104.44,104.48,85334.0,98.1572,98.2512,98.1103,98.1479,85334.0
2021-08-26 10:20:00,104.48,104.54,104.46,104.53,66491.0,98.1479,98.2042,98.1291,98.1948,66491.0
2021-08-26 10:25:00,104.53,104.56,104.1,104.38,333946.0,98.1948,98.223,97.7909,98.0539,333946.0
2021-08-26 10:30:00,104.39,104.44,104.22,104.26,95573.0,98.0633,98.1103,97.9036,97.9412,95573.0
2021-08-26 10:35:00,104.26,104.34,104.18,104.22,95749.0,97.9412,98.0163,97.866,97.9036,95749.0
2021-08-26 10:40:00,104.22,104.23,104.14,104.18,117937.0,97.9036,97.913,97.8285,97.866,117937.0
2021-08-26 10:45:00,104.19,104.26,104.11,104.14,79608.0,97.8754,97.9412,97.8003,97.8285,79608.0
2021-08-26 10:50:00,104.14,104.16,104.01,104.02,138773.0,97.8285,97.8472,97.7063,97.7157,138773.0
2021-08-26 10:55:00,104.01,104.14,104.01,104.11,126929.0,97.7063,97.8285,97.7063,97.8003,126929.0
2021-08-26 11:00:00,104.1,104.1,104.01,104.1,121825.0,97.7909,97.7909,97.7063,97.7909,121825.0
2021-08-26 11:05:00,104.09,104.27,104.06,104.26,88035.0,97.7815,97.9506,97.7533,97.9412,88035.0
2021-08-26 11:10:00,104.25,104.41,104.22,104.34,65636.0,97.9318,98.0821,97.9036,98.0163,65636.0
2021-08-26 11:15:00,104.35,104.4,104.32,104.35,155723.0,98.0257,98.0727,97.9975,98.0257,155723.0
2021-08-26 11:20:00,104.35,104.48,104.35,104.35,67651.0,98.0257,98.1479,98.0257,98.0257,67651.0
2021-08-26 11:25:00,104.35,104.39,104.29,104.29,57208.0,98.0257,98.0633,97.9694,97.9694,57208.0
2021-08-26 11:30:00,104.3,104.31,104.23,104.29,57722.0,97.9788,97.9882,97.913,97.9694,57722.0
2021-08-26 11:35:00,104.3,104.4,104.26,104.4,54673.0,97.9788,98.0727,97.9412,98.0727,54673.0
2021-08-26 11:40:00,104.39,104.46,104.31,104.31,108233.0,98.0633,98.1291,97.9882,97.9882,108233.0
2021-08-26 11:45:00,104.3,104.37,104.28,104.3,57931.0,97.9788,98.0445,97.96,97.9788,57931.0
2021-08-26 11:50:00,104.29,104.3,104.24,104.26,58824.0,97.9694,97.9788,97.9224,97.9412,58824.0
2021-08-26 11:55:00,104.26,104.3,104.23,104.27,34031.0,97.9412,97.9788,97.913,97.9506,34031.0
2021-08-26 12:00:00,104.27,104.39,104.27,104.38,67589.0,97.9506,98.0633,97.9506,98.0539,67589.0
2021-08-26 12:05:00,104.38,104.38,104.31,104.33,53911.0,98.0539,98.0539,97.9882,98.0069,53911.0
2021-08-26 12:10:00,104.33,104.38,104.32,104.38,25037.0,98.0069,98.0539,97.9975,98.0539,25037.0
2021-08-26 12:15:00,104.39,104.41,104.37,104.37,33471.0,98.0633,98.0821,98.0445,98.0445,33471.0
2021-08-26 12:20:00,104.37,104.42,104.36,104.42,74708.0,98.0445,98.0915,98.0351,98.0915,74708.0
2021-08-26 12:25:00,104.42,104.44,104.35,104.36,51670.0,98.0915,98.1103,98.0257,98.0351,51670.0
2021-08-26 12:30:00,104.36,104.37,104.3,104.36,78572.0,98.0351,98.0445,97.9788,98.0351,78572.0
2021-08-26 12:35:00,104.36,104.38,104.33,104.35,31010.0,98.0351,98.0539,98.0069,98.0257,31010.0
2021-08-26 12:40:00,104.35,104.35,104.31,104.34,31687.0,98.0257,98.0257,97.9882,98.0163,31687.0
2021-08-26 12:45:00,104.34,104.37,104.33,104.37,89124.0,98.0163,98.0445,98.0069,98.0445,89124.0
2021-08-26 12:50:00,104.36,104.37,104.28,104.28,36454.0,98.0351,98.0445,97.96,97.96,36454.0
2021-08-26 12:55:00,104.29,104.35,104.24,104.32,78187.0,97.9694,98.0257,97.9224,97.9975,78187.0
2021-08-26 13:00:00,104.32,104.38,104.31,104.35,55149.0,97.9975,98.0539,97.9882,98.0257,55149.0
2021-08-26 13:05:00,104.36,104.38,104.33,104.34,42195.0,98.0351,98.0539,98.0069,98.0163,42195.0
2021-08-26 13:10:00,104.34,104.41,104.33,104.4,42093.0,98.0163,98.0821,98.0069,98.0727,42093.0
2021-08-26 13:15:00,104.41,104.41,104.35,104.35,26223.0,98.0821,98.0821,98.0257,98.0257,26223.0
2021-08-26 13:20:00,104.35,104.37,104.23,104.23,71866.0,98.0257,98.0445,97.913,97.913,71866.0
2021-08-26 13:25:00,104.24,104.3,104.22,104.29,46239.0,97.9224,97.9788,97.9036,97.9694,46239.0
2021-08-26 13:30:00,104.29,104.33,104.28,104.32,26511.0,97.9694,98.0069,97.96,97.9975,26511.0
2021-08-26 13:35:00,104.32,104.35,104.3,104.33,31717.0,97.9975,98.0257,97.9788,98.0069,31717.0
2021-08-26 13:40:00,104.33,104.38,104.33,104.37,31130.0,98.0069,98.0539,98.0069,98.0445,31130.0
2021-08-26 13:45:00,104.37,104.37,104.31,104.32,35565.0,98.0445,98.0445,97.9882,97.9975,35565.0
2021-08-26 13:50:00,104.33,104.35,104.3,104.32,52824.0,98.0069,98.0257,97.9788,97.9975,52824.0
2021-08-26 13:55:00,104.33,104.39,104.32,104.35,67332.0,98.0069,98.0633,97.9975,98.0257,67332.0
2021-08-26 14:00:00,104.34,104.35,104.25,104.26,81519.0,98.0163,98.0257,97.9318,97.9412,81519.0
2021-08-26 14:05:00,104.27,104.28,104.16,104.17,104900.0,97.9506,97.96,97.8472,97.8566,104900.0
2021-08-26 14:10:00,104.17,104.2,104.14,104.14,120286.0,97.8566,97.8848,97.8285,97.8285,120286.0
2021-08-26 14:15:00,104.15,104.18,104.12,104.13,49900.0,97.8379,97.866,97.8097,97.8191,49900.0
2021-08-26 14:20:00,104.13,104.21,104.13,104.16,66493.0,97.8191,97.8942,97.8191,97.8472,66493.0
2021-08-26 14:25:00,104.16,104.19,104.14,104.15,34997.0,97.8472,97.8754,97.8285,97.8379,34997.0
2021-08-26 14:30:00,104.15,104.17,104.1,104.11,83277.0,97.8379,97.8566,97.7909,97.8003,83277.0
2021-08-26 14:35:00,104.12,104.19,104.11,104.19,95319.0,97.8097,97.8754,97.8003,97.8754,95319.0
2021-08-26 14:40:00,104.18,104.2,104.13,104.15,55869.0,97.866,97.8848,97.8191,97.8379,55869.0
2021-08-26 14:45:00,104.14,104.19,104.05,104.07,78319.0,97.8285,97.8754,97.7439,97.7627,78319.0
2021-08-26 14:50:00,104.06,104.14,104.05,104.14,71565.0,97.7533,97.8285,97.7439,97.8285,71565.0
2021-08-26 14:55:00,104.14,104.14,104.05,104.07,60633.0,97.8285,97.8285,97.7439,97.7627,60633.0
2021-08-26 15:00:00,104.07,104.09,104.02,104.08,91262.0,97.7627,97.7815,97.7157,97.7721,91262.0
2021-08-26 15:05:00,104.08,104.09,103.98,104.04,95960.0,97.7721,97.7815,97.6782,97.7345,95960.0
2021-08-26 15:10:00,104.04,104.07,103.99,104.07,79916.0,97.7345,97.7627,97.6875,97.7627,79916.0
2021-08-26 15:15:00,104.07,104.21,104.02,104.2,144694.0,97.7627,97.8942,97.7157,97.8848,144694.0
2021-08-26 15:20:00,104.2,104.22,104.16,104.2,336759.0,97.8848,97.9036,97.8472,97.8848,336759.0
2021-08-26 15:25:00,104.2,104.22,104.12,104.17,294385.0,97.8848,97.9036,97.8097,97.8566,294385.0
2021-08-26 15:30:00,104.17,104.22,104.13,104.18,199815.0,97.8566,97.9036,97.8191,97.866,199815.0
2021-08-26 15:35:00,104.18,104.25,104.11,104.15,236085.0,97.866,97.9318,97.8003,97.8379,236085.0
2021-08-26 15:40:00,104.15,104.23,104.11,104.15,212708.0,97.8379,97.913,97.8003,97.8379,212708.0
2021-08-26 15:45:00,104.14,104.21,104.09,104.18,227391.0,97.8285,97.8942,97.7815,97.866,227391.0
2021-08-26 15:50:00,104.19,104.26,104.18,104.23,455153.0,97.8754,97.9412,97.866,97.913,455153.0
2021-08-26 15:55:00,104.23,104.26,104.19,104.2,471805.0,97.913,97.9412,97.8754,97.8848,471805.0
2021-08-27 09:30:00,104.55,104.77,104.32,104.64,259529.0,98.2136,98.4203,97.9975,98.2982,259529.0
2021-08-27 09:35:00,104.63,104.8,104.61,104.78,208601.0,98.2888,98.4485,98.27,98.4297,208601.0
2021-08-27 09:40:00,104.79,104.81,104.69,104.76,203161.0,98.4391,98.4579,98.3451,98.4109,203161.0
2021-08-27 09:45:00,104.77,104.97,104.75,104.75,174703.0,98.4203,98.6082,98.4015,98.4015,174703.0
2021-08-27 09:50:00,104.76,104.89,104.73,104.84,135279.0,98.4109,98.533,98.3827,98.486,135279.0
2021-08-27 09:55:00,104.85,104.88,104.76,104.84,153622.0,98.4954,98.5236,98.4109,98.486,153622.0
2021-08-27 10:00:00,104.84,105.05,104.68,105.04,412248.0,98.486,98.6833,98.3357,98.6739,412248.0
2021-08-27 10:05:00,105.05,105.09,105.0,105.03,162431.0,98.6833,98.7209,98.6363,98.6645,162431.0
2021-08-27 10:10:00,105.04,105.19,105.02,105.04,264750.0,98.6739,98.8148,98.6551,98.6739,264750.0
2021-08-27 10:15:00,105.04,105.07,104.93,105.07,181503.0,98.6739,98.7021,98.5706,98.7021,181503.0
2021-08-27 10:20:00,105.06,105.21,105.02,105.13,278213.0,98.6927,98.8336,98.6551,98.7585,278213.0
2021-08-27 10:25:00,105.14,105.16,105.02,105.09,137962.0,98.7679,98.7866,98.6551,98.7209,137962.0
2021-08-27 10:30:00,105.09,105.14,105.0,105.01,377990.0,98.7209,98.7679,98.6363,98.6457,377990.0
2021-08-27 10:35:00,105.01,105.04,104.92,104.95,85821.0,98.6457,98.6739,98.5612,98.5894,85821.0
2021-08-27 10:40:00,104.96,104.99,104.87,104.89,91411.0,98.5988,98.6269,98.5142,98.533,91411.0
2021-08-27 10:45:00,104.89,105.04,104.87,105.02,106223.0,98.533,98.6739,98.5142,98.6551,106223.0
2021-08-27 10:50:00,105.02,105.13,105.01,105.09,94624.0,98.6551,98.7585,98.6457,98.7209,94624.0
2021-08-27 10:55:00,105.1,105.1,105.05,105.06,81281.0,98.7303,98.7303,98.6833,98.6927,81281.0
2021-08-27 11:00:00,105.06,105.16,105.04,105.08,137055.0,98.6927,98.7866,98.6739,98.7115,137055.0
2021-08-27 11:05:00,105.07,105.11,105.04,105.09,152355.0,98.7021,98.7397,98.6739,98.7209,152355.0
2021-08-27 11:10:00,105.08,105.11,105.04,105.09,128164.0,98.7115,98.7397,98.6739,98.7209,128164.0
2021-08-27 11:15:00,105.09,105.13,105.05,105.09,106797.0,98.7209,98.7585,98.6833,98.7209,106797.0
2021-08-27 11:20:00,105.09,105.13,105.08,105.11,108038.0,98.7209,98.7585,98.7115,98.7397,108038.0
2021-08-27 11:25:00,105.11,105.14,105.06,105.07,162194.0,98.7397,98.7679,98.6927,98.7021,162194.0
2021-08-27 11:30:00,105.07,105.14,105.07,105.11,66091.0,98.7021,98.7679,98.7021,98.7397,66091.0
2021-08-27 11:35:00,105.12,105.13,105.05,105.1,107700.0,98.7491,98.7585,98.6833,98.7303,107700.0
2021-08-27 11:40:00,105.1,105.13,105.01,105.02,583414.0,98.7303,98.7585,98.6457,98.6551,583414.0
2021-08-27 11:45:00,105.02,105.09,105.01,105.02,211360.0,98.6551,98.7209,98.6457,98.6551,211360.0
2021-08-27 11:50:00,105.03,105.05,105.0,105.03,30711.0,98.6645,98.6833,98.6363,98.6645,30711.0
2021-08-27 11:55:00,105.02,105.05,104.99,105.0,246353.0,98.6551,98.6833,98.6269,98.6363,246353.0
2021-08-27 12:00:00,105.0,105.03,104.92,104.94,370590.0,98.6363,98.6645,98.5612,98.58,370590.0
2021-08-27 12:05:00,104.94,104.99,104.93,104.98,75068.0,98.58,98.6269,98.5706,98.6175,75068.0
2021-08-27 12:10:00,104.99,105.0,104.94,104.94,59162.0,98.6269,98.6363,98.58,98.58,59162.0
2021-08-27 12:15:00,104.94,104.96,104.9,104.92,55056.0,98.58,98.5988,98.5424,98.5612,55056.0
2021-08-27 12:20:00,104.92,104.93,104.89,104.92,320704.0,98.5612,98.5706,98.533,98.5612,320704.0
2021-08-27 12:25:00,104.93,104.97,104.89,104.96,58061.0,98.5706,98.6082,98.533,98.5988,58061.0
2021-08-27 12:30:00,104.96,105.0,104.95,104.96,164895.0,98.5988,98.6363,98.5894,98.5988,164895.0
2021-08-27 12:35:00,104.97,104.98,104.94,104.98,31896.0,98.6082,98.6175,98.58,98.6175,31896.0
2021-08-27 12:40:00,104.97,104.97,104.91,104.92,34735.0,98.6082,98.6082,98.5518,98.5612,34735.0
2021-08-27 12:45:00,104.92,104.96,104.91,104.94,38998.0,98.5612,98.5988,98.5518,98.58,38998.0
2021-08-27 12:50:00,104.93,104.94,104.9,104.93,38240.0,98.5706,98.58,98.5424,98.5706,38240.0
2021-08-27 12:55:00,104.94,104.95,104.91,104.92,33147.0,98.58,98.5894,98.5518,98.5612,33147.0
2021-08-27 13:00:00,104.93,104.95,104.9,104.95,32138.0,98.5706,98.5894,98.5424,98.5894,32138.0
2021-08-27 13:05:00,104.95,104.99,104.94,104.98,98807.0,98.5894,98.6269,98.58,98.6175,98807.0
2021-08-27 13:10:00,104.98,105.0,104.97,104.97,92544.0,98.6175,98.6363,98.6082,98.6082,92544.0
2021-08-27 13:15:00,104.98,104.99,104.94,104.96,51822.0,98.6175,98.6269,98.58,98.5988,51822.0
2021-08-27 13:20:00,104.97,104.98,104.94,104.95,88595.0,98.6082,98.6175,98.58,98.5894,88595.0
2021-08-27 13:25:00,104.95,104.99,104.95,104.97,42931.0,98.5894,98.6269,98.5894,98.6082,42931.0
2021-08-27 13:30:00,104.97,105.0,104.94,105.0,34580.0,98.6082,98.6363,98.58,98.6363,34580.0
2021-08-27 13:35:00,105.0,105.01,104.97,104.98,59299.0,98.6363,98.6457,98.6082,98.6175,59299.0
2021-08-27 13:40:00,104.98,105.01,104.96,104.99,32555.0,98.6175,98.6457,98.5988,98.6269,32555.0
2021-08-27 13:45:00,104.98,105.03,104.98,105.01,24903.0,98.6175,98.6645,98.6175,98.6457,24903.0
2021-08-27 13:50:00,105.0,105.03,104.98,105.03,19140.0,98.6363,98.6645,98.6175,98.6645,19140.0
2021-08-27 13:55:00,105.03,105.07,105.02,105.07,24474.0,98.6645,98.7021,98.6551,98.7021,24474.0
2021-08-27 14:00:00,105.07,105.08,104.98,104.99,36268.0,98.7021,98.7115,98.6175,98.6269,36268.0
2021-08-27 14:05:00,104.99,105.0,104.97,105.0,42371.0,98.6269,98.6363,98.6082,98.6363,42371.0
2021-08-27 14:10:00,105.0,105.04,105.0,105.03,26991.0,98.6363,98.6739,98.6363,98.6645,26991.0
2021-08-27 14:15:00,105.03,105.03,104.99,105.02,26170.0,98.6645,98.6645,98.6269,98.6551,26170.0
2021-08-27 14:20:00,105.02,105.03,105.0,105.02,33814.0,98.6551,98.6645,98.6363,98.6551,33814.0
2021-08-27 14:25:00,105.02,105.02,104.99,105.0,32040.0,98.6551,98.6551,98.6269,98.6363,32040.0
2021-08-27 14:30:00,105.0,105.02,104.98,105.0,27759.0,98.6363,98.6551,98.6175,98.6363,27759.0
2021-08-27 14:35:00,105.01,105.02,104.99,105.0,48743.0,98.6457,98.6551,98.6269,98.6363,48743.0
2021-08-27 14:40:00,104.99,105.01,104.96,104.98,35123.0,98.6269,98.6457,98.5988,98.6175,35123.0
2021-08-27 14:45:00,104.97,104.98,104.94,104.95,33982.0,98.6082,98.6175,98.58,98.5894,33982.0
2021-08-27 14:50:00,104.95,104.96,104.9,104.92,35598.0,98.5894,98.5988,98.5424,98.5612,35598.0
2021-08-27 14:55:00,104.91,104.95,104.91,104.94,37066.0,98.5518,98.5894,98.5518,98.58,37066.0
2021-08-27 15:00:00,104.94,105.0,104.94,105.0,46046.0,98.58,98.6363,98.58,98.6363,46046.0
2021-08-27 15:05:00,105.0,105.01,104.97,104.98,46811.0,98.6363,98.6457,98.6082,98.6175,46811.0
2021-08-27 15:10:00,104.98,105.02,104.97,105.01,49831.0,98.6175,98.6551,98.6082,98.6457,49831.0
2021-08-27 15:15:00,105.01,105.05,105.01,105.04,66484.0,98.6457,98.6833,98.6457,98.6739,66484.0
2021-08-27 15:20:00,105.03,105.05,105.01,105.02,59999.0,98.6645,98.6833,98.6457,98.6551,59999.0
2021-08-27 15:25:00,105.02,105.03,104.96,104.96,59317.0,98.6551,98.6645,98.5988,98.5988,59317.0
2021-08-27 15:30:00,104.97,105.0,104.95,105.0,101579.0,98.6082,98.6363,98.5894,98.6363,101579.0
2021-08-27 15:35:00,105.0,105.03,104.97,105.0,105258.0,98.6363,98.6645,98.6082,98.6363,105258.0
2021-08-27 15:40:00,105.0,105.03,104.96,105.02,193451.0,98.6363,98.6645,98.5988,98.6551,193451.0
2021-08-27 15:45:00,105.03,105.07,104.95,104.95,155404.0,98.6645,98.7021,98.5894,98.5894,155404.0
2021-08-27 15:50:00,104.95,105.01,104.91,104.93,228441.0,98.5894,98.6457,98.5518,98.5706,228441.0
2021-08-27 15:55:00,104.93,104.95,104.86,104.92,480209.0,98.5706,98.5894,98.5048,98.5612,480209.0
2021-08-30 09:30:00,105.1,105.16,104.81,104.85,245882.0,98.7303,98.7866,98.4579,98.4954,245882.0
2021-08-30 09:35:00,104.86,104.86,104.7,104.75,143467.0,98.5048,98.5048,98.3545,98.4015,143467.0
2021-08-30 09:40:00,104.75,104.78,104.55,104.55,207075.0,98.4015,98.4297,98.2136,98.2136,207075.0
2021-08-30 09:45:00,104.56,104.81,104.55,104.73,211992.0,98.223,98.4579,98.2136,98.3827,211992.0
2021-08-30 09:50:00,104.73,104.91,104.72,104.88,158253.0,98.3827,98.5518,98.3733,98.5236,158253.0
2021-08-30 09:55:00,104.87,104.9,104.82,104.87,168160.0,98.5142,98.5424,98.4672,98.5142,168160.0
2021-08-30 10:00:00,104.86,104.9,104.73,104.74,170674.0,98.5048,98.5424,98.3827,98.3921,170674.0
2021-08-30 10:05:00,104.75,104.8,104.71,104.79,95514.0,98.4015,98.4485,98.3639,98.4391,95514.0
2021-08-30 10:10:00,104.79,104.91,104.74,104.79,112200.0,98.4391,98.5518,98.3921,98.4391,112200.0
2021-08-30 10:15:00,104.8,104.92,104.77,104.89,131055.0,98.4485,98.5612,98.4203,98.533,131055.0
2021-08-30 10:20:00,104.89,104.96,104.85,104.94,115215.0,98.533,98.5988,98.4954,98.58,115215.0
2021-08-30 10:25:00,104.95,105.02,104.92,105.01,56362.0,98.5894,98.6551,98.5612,98.6457,56362.0
2021-08-30 10:30:00,105.0,105.01,104.94,104.98,82282.0,98.6363,98.6457,98.58,98.6175,82282.0
2021-08-30 10:35:00,104.98,105.04,104.93,105.02,56376.0,98.6175,98.6739,98.5706,98.6551,56376.0
2021-08-30 10:40:00,105.02,105.04,104.99,105.02,46405.0,98.6551,98.6739,98.6269,98.6551,46405.0
2021-08-30 10:45:00,105.02,105.08,104.99,105.07,43972.0,98.6551,98.7115,98.6269,98.7021,43972.0
2021-08-30 10:50:00,105.08,105.18,105.07,105.17,58511.0,98.7115,98.8054,98.7021,98.796,58511.0
2021-08-30 10:55:00,105.18,105.2,105.09,105.15,37983.0,98.8054,98.8242,98.7209,98.7772,37983.0
2021-08-30 11:00:00,105.15,105.17,105.1,105.15,47322.0,98.7772,98.796,98.7303,98.7772,47322.0
2021-08-30 11:05:00,105.14,105.21,105.13,105.18,47908.0,98.7679,98.8336,98.7585,98.8054,47908.0
2021-08-30 11:10:00,105.19,105.25,105.17,105.23,40687.0,98.8148,98.8712,98.796,98.8524,40687.0
2021-08-30 11:15:00,105.23,105.25,105.18,105.19,101488.0,98.8524,98.8712,98.8054,98.8148,101488.0
2021-08-30 11:20:00,105.19,105.19,105.12,105.13,99411.0,98.8148,98.8148,98.7491,98.7585,99411.0
2021-08-30 11:25:00,105.13,105.15,105.1,105.12,39033.0,98.7585,98.7772,98.7303,98.7491,39033.0
2021-08-30 11:30:00,105.12,105.24,105.12,105.2,76375.0,98.7491,98.8618,98.7491,98.8242,76375.0
2021-08-30 11:35:00,105.2,105.22,105.12,105.15,37045.0,98.8242,98.843,98.7491,98.7772,37045.0
2021-08-30 11:40:00,105.16,105.22,105.12,105.18,43518.0,98.7866,98.843,98.7491,98.8054,43518.0
2021-08-30 11:45:00,105.18,105.18,105.09,105.11,52127.0,98.8054,98.8054,98.7209,98.7397,52127.0
2021-08-30 11:50:00,105.11,105.17,105.11,105.14,34533.0,98.7397,98.796,98.7397,98.7679,34533.0
2021-08-30 11:55:00,105.15,105.21,105.15,105.2,30415.0,98.7772,98.8336,98.7772,98.8242,30415.0
2021-08-30 12:00:00,105.2,105.27,105.19,105.24,67811.0,98.8242,98.89,98.8148,98.8618,67811.0
2021-08-30 12:05:00,105.23,105.28,105.21,105.21,52082.0,98.8524,98.8994,98.8336,98.8336,52082.0
2021-08-30 12:10:00,105.22,105.22,105.18,105.2,31898.0,98.843,98.843,98.8054,98.8242,31898.0
2021-08-30 12:15:00,105.2,105.2,105.11,105.11,75060.0,98.8242,98.8242,98.7397,98.7397,75060.0
2021-08-30 12:20:00,105.11,105.11,105.06,105.07,69345.0,98.7397,98.7397,98.6927,98.7021,69345.0
2021-08-30 12:25:00,105.08,105.1,105.06,105.08,40097.0,98.7115,98.7303,98.6927,98.7115,40097.0
2021-08-30 12:30:00,105.09,105.11,105.08,105.09,65245.0,98.7209,98.7397,98.7115,98.7209,65245.0
2021-08-30 12:35:00,105.08,105.11,105.07,105.07,67809.0,98.7115,98.7397,98.7021,98.7021,67809.0
2021-08-30 12:40:00,105.08,105.1,105.07,105.1,22461.0,98.7115,98.7303,98.7021,98.7303,22461.0
2021-08-30 12:45:00,105.1,105.11,105.09,105.09,18185.0,98.7303,98.7397,98.7209,98.7209,18185.0
2021-08-30 12:50:00,105.1,105.13,105.09,105.11,44073.0,98.7303,98.7585,98.7209,98.7397,44073.0
2021-08-30 12:55:00,105.1,105.11,105.06,105.11,23410.0,98.7303,98.7397,98.6927,98.7397,23410.0
2021-08-30 13:00:00,105.11,105.13,105.09,105.09,28171.0,98.7397,98.7585,98.7209,98.7209,28171.0
2021-08-30 13:05:00,105.09,105.12,105.09,105.09,23645.0,98.7209,98.7491,98.7209,98.7209,23645.0
2021-08-30 13:10:00,105.09,105.14,105.09,105.13,45563.0,98.7209,98.7679,98.7209,98.7585,45563.0
2021-08-30 13:15:00,105.14,105.16,105.08,105.08,19764.0,98.7679,98.7866,98.7115,98.7115,19764.0
2021-08-30 13:20:00,105.08,105.09,105.03,105.06,33971.0,98.7115,98.7209,98.6645,98.6927,33971.0
2021-08-30 13:25:00,105.06,105.09,105.05,105.08,21702.0,98.6927,98.7209,98.6833,98.7115,21702.0
2021-08-30 13:30:00,105.09,105.1,105.05,105.08,27907.0,98.7209,98.7303,98.6833,98.7115,27907.0
2021-08-30 13:35:00,105.07,105.09,105.05,105.08,41415.0,98.7021,98.7209,98.6833,98.7115,41415.0
2021-08-30 13:40:00,105.09,105.1,105.08,105.09,24596.0,98.7209,98.7303,98.7115,98.7209,24596.0
2021-08-30 13:45:00,105.09,105.12,105.06,105.08,36553.0,98.7209,98.7491,98.6927,98.7115,36553.0
2021-08-30 13:50:00,105.08,105.1,105.06,105.09,35920.0,98.7115,98.7303,98.6927,98.7209,35920.0
2021-08-30 13:55:00,105.09,105.11,105.08,105.09,24284.0,98.7209,98.7397,98.7115,98.7209,24284.0
2021-08-30 14:00:00,105.1,105.12,105.05,105.12,48134.0,98.7303,98.7491,98.6833,98.7491,48134.0
2021-08-30 14:05:00,105.11,105.15,105.09,105.1,39629.0,98.7397,98.7772,98.7209,98.7303,39629.0
2021-08-30 14:10:00,105.09,105.12,105.07,105.08,24088.0,98.7209,98.7491,98.7021,98.7115,24088.0
2021-08-30 14:15:00,105.07,105.12,105.05,105.06,60350.0,98.7021,98.7491,98.6833,98.6927,60350.0
2021-08-30 14:20:00,105.06,105.09,105.05,105.08,44905.0,98.6927,98.7209,98.6833,98.7115,44905.0
2021-08-30 14:25:00,105.08,105.11,105.06,105.1,52394.0,98.7115,98.7397,98.6927,98.7303,52394.0
2021-08-30 14:30:00,105.11,105.11,105.03,105.04,56463.0,98.7397,98.7397,98.6645,98.6739,56463.0
2021-08-30 14:35:00,105.04,105.06,105.03,105.03,53098.0,98.6739,98.6927,98.6645,98.6645,53098.0
2021-08-30 14:40:00,105.03,105.06,105.03,105.03,43207.0,98.6645,98.6927,98.6645,98.6645,43207.0
2021-08-30 14:45:00,105.03,105.07,105.03,105.06,55687.0,98.6645,98.7021,98.6645,98.6927,55687.0
2021-08-30 14:50:00,105.05,105.1,105.04,105.1,73634.0,98.6833,98.7303,98.6739,98.7303,73634.0
2021-08-30 14:55:00,105.09,105.12,105.07,105.11,40513.0,98.7209,98.7491,98.7021,98.7397,40513.0
2021-08-30 15:00:00,105.1,105.17,105.09,105.16,33463.0,98.7303,98.796,98.7209,98.7866,33463.0
2021-08-30 15:05:00,105.15,105.17,105.14,105.14,27734.0,98.7772,98.796,98.7679,98.7679,27734.0
2021-08-30 15:10:00,105.14,105.16,105.09,105.11,88512.0,98.7679,98.7866,98.7209,98.7397,88512.0
2021-08-30 15:15:00,105.11,105.13,105.08,105.1,152283.0,98.7397,98.7585,98.7115,98.7303,152283.0
2021-08-30 15:20:00,105.09,105.11,105.05,105.05,49617.0,98.7209,98.7397,98.6833,98.6833,49617.0
2021-08-30 15:25:00,105.06,105.11,105.04,105.06,62143.0,98.6927,98.7397,98.6739,98.6927,62143.0
2021-08-30 15:30:00,105.06,105.07,105.0,105.02,102307.0,98.6927,98.7021,98.6363,98.6551,102307.0
2021-08-30 15:35:00,105.02,105.02,104.95,104.98,104628.0,98.6551,98.6551,98.5894,98.6175,104628.0
2021-08-30 15:40:00,104.97,104.99,104.88,104.89,139844.0,98.6082,98.6269,98.5236,98.533,139844.0
2021-08-30 15:45:00,104.88,104.89,104.83,104.87,142118.0,98.5236,98.533,98.4766,98.5142,142118.0
2021-08-30 15:50:00,104.87,104.88,104.82,104.83,226841.0,98.5142,98.5236,98.4672,98.4766,226841.0
2021-08-30 15:55:00,104.83,104.85,104.78,104.79,301847.0,98.4766,98.4954,98.4297,98.4391,301847.0
2021-08-31 09:30:00,104.73,104.92,104.63,104.8,270480.0,98.3827,98.5612,98.2888,98.4485,270480.0
2021-08-31 09:35:00,104.8,104.84,104.61,104.71,202782.0,98.4485,98.486,98.27,98.3639,202782.0
2021-08-31 09:40:00,104.71,104.78,104.65,104.65,135206.0,98.3639,98.4297,98.3075,98.3075,135206.0
2021-08-31 09:45:00,104.66,104.66,104.38,104.51,113757.0,98.3169,98.3169,98.0539,98.176,113757.0
2021-08-31 09:50:00,104.51,104.51,104.36,104.49,131689.0,98.176,98.176,98.0351,98.1572,131689.0
2021-08-31 09:55:00,104.49,104.62,104.42,104.56,126490.0,98.1572,98.2794,98.0915,98.223,126490.0
2021-08-31 10:00:00,104.57,104.67,104.49,104.62,183268.0,98.2324,98.3263,98.1572,98.2794,183268.0
2021-08-31 10:05:00,104.62,104.7,104.51,104.69,110388.0,98.2794,98.3545,98.176,98.3451,110388.0
2021-08-31 10:10:00,104.69,104.7,104.61,104.63,75931.0,98.3451,98.3545,98.27,98.2888,75931.0
2021-08-31 10:15:00,104.64,104.75,104.64,104.67,111510.0,98.2982,98.4015,98.2982,98.3263,111510.0
2021-08-31 10:20:00,104.66,104.67,104.42,104.46,76322.0,98.3169,98.3263,98.0915,98.1291,76322.0
2021-08-31 10:25:00,104.45,104.57,104.39,104.57,65735.0,98.1197,98.2324,98.0633,98.2324,65735.0
2021-08-31 10:30:00,104.57,104.65,104.52,104.58,70115.0,98.2324,98.3075,98.1854,98.2418,70115.0
2021-08-31 10:35:00,104.57,104.68,104.51,104.68,71049.0,98.2324,98.3357,98.176,98.3357,71049.0
2021-08-31 10:40:00,104.69,104.7,104.61,104.67,83288.0,98.3451,98.3545,98.27,98.3263,83288.0
2021-08-31 10:45:00,104.67,104.88,104.66,104.87,119721.0,98.3263,98.5236,98.3169,98.5142,119721.0
2021-08-31 10:50:00,104.87,104.9,104.81,104.84,75155.0,98.5142,98.5424,98.4579,98.486,75155.0
2021-08-31 10:55:00,104.85,104.86,104.74,104.8,44948.0,98.4954,98.5048,98.3921,98.4485,44948.0
2021-08-31 11:00:00,104.79,104.84,104.61,104.64,77080.0,98.4391,98.486,98.27,98.2982,77080.0
2021-08-31 11:05:00,104.63,104.72,104.61,104.66,87072.0,98.2888,98.3733,98.27,98.3169,87072.0
2021-08-31 11:10:00,104.66,104.71,104.63,104.71,47936.0,98.3169,98.3639,98.2888,98.3639,47936.0
2021-08-31 11:15:00,104.71,104.83,104.71,104.83,41911.0,98.3639,98.4766,98.3639,98.4766,41911.0
2021-08-31 11:20:00,104.83,104.86,104.81,104.84,44813.0,98.4766,98.5048,98.4579,98.486,44813.0
2021-08-31 11:25:00,104.83,104.85,104.79,104.84,49939.0,98.4766,98.4954,98.4391,98.486,49939.0
2021-08-31 11:30:00,104.84,104.91,104.83,104.9,177379.0,98.486,98.5518,98.4766,98.5424,177379.0
2021-08-31 11:35:00,104.9,104.91,104.87,104.89,81998.0,98.5424,98.5518,98.5142,98.533,81998.0
2021-08-31 11:40:00,104.89,104.92,104.87,104.91,37400.0,98.533,98.5612,98.5142,98.5518,37400.0
2021-08-31 11:45:00,104.91,104.93,104.9,104.92,29349.0,98.5518,98.5706,98.5424,98.5612,29349.0
2021-08-31 11:50:00,104.91,104.95,104.85,104.9,86891.0,98.5518,98.5894,98.4954,98.5424,86891.0
2021-08-31 11:55:00,104.89,104.91,104.87,104.88,58652.0,98.533,98.5518,98.5142,98.5236,58652.0
2021-08-31 12:00:00,104.88,104.91,104.85,104.89,71712.0,98.5236,98.5518,98.4954,98.533,71712.0
2021-08-31 12:05:00,104.89,104.92,104.86,104.87,56219.0,98.533,98.5612,98.5048,98.5142,56219.0
2021-08-31 12:10:00,104.87,104.87,104.82,104.84,47330.0,98.5142,98.5142,98.4672,98.486,47330.0
2021-08-31 12:15:00,104.85,104.9,104.84,104.89,66678.0,98.4954,98.5424,98.486,98.533,66678.0
2021-08-31 12:20:00,104.9,104.91,104.85,104.89,70701.0,98.5424,98.5518,98.4954,98.533,70701.0
2021-08-31 12:25:00,104.88,104.91,104.85,104.89,48792.0,98.5236,98.5518,98.4954,98.533,48792.0
2021-08-31 12:30:00,104.9,104.9,104.82,104.83,78591.0,98.5424,98.5424,98.4672,98.4766,78591.0
2021-08-31 12:35:00,104.83,104.83,104.78,104.8,28796.0,98.4766,98.4766,98.4297,98.4485,28796.0
2021-08-31 12:40:00,104.81,104.85,104.8,104.84,40967.0,98.4579,98.4954,98.4485,98.486,40967.0
2021-08-31 12:45:00,104.84,104.85,104.75,104.76,41960.0,98.486,98.4954,98.4015,98.4109,41960.0
2021-08-31 12:50:00,104.77,104.85,104.77,104.84,51784.0,98.4203,98.4954,98.4203,98.486,51784.0
2021-08-31 12:55:00,104.84,104.84,104.81,104.82,63616.0,98.486,98.486,98.4579,98.4672,63616.0
2021-08-31 13:00:00,104.81,104.83,104.78,104.83,61158.0,98.4579,98.4766,98.4297,98.4766,61158.0
2021-08-31 13:05:00,104.83,104.85,104.75,104.75,72816.0,98.4766,98.4954,98.4015,98.4015,72816.0
2021-08-31 13:10:00,104.75,104.81,104.75,104.8,49118.0,98.4015,98.4579,98.4015,98.4485,49118.0
2021-08-31 13:15:00,104.8,104.8,104.75,104.76,83028.0,98.4485,98.4485,98.4015,98.4109,83028.0
2021-08-31 13:20:00,104.76,104.79,104.7,104.72,135739.0,98.4109,98.4391,98.3545,98.3733,135739.0
2021-08-31 13:25:00,104.71,104.77,104.66,104.74,94014.0,98.3639,98.4203,98.3169,98.3921,94014.0
2021-08-31 13:30:00,104.73,104.74,104.61,104.65,41444.0,98.3827,98.3921,98.27,98.3075,41444.0
2021-08-31 13:35:00,104.66,104.71,104.65,104.67,49196.0,98.3169,98.3639,98.3075,98.3263,49196.0
2021-08-31 13:40:00,104.67,104.69,104.63,104.65,55211.0,98.3263,98.3451,98.2888,98.3075,55211.0
2021-08-31 13:45:00,104.66,104.69,104.63,104.67,54580.0,98.3169,98.3451,98.2888,98.3263,54580.0
2021-08-31 13:50:00,104.66,104.67,104.62,104.62,29209.0,98.3169,98.3263,98.2794,98.2794,29209.0
2021-08-31 13:55:00,104.62,104.7,104.61,104.69,46653.0,98.2794,98.3545,98.27,98.3451,46653.0
2021-08-31 14:00:00,104.69,104.72,104.64,104.64,94927.0,98.3451,98.3733,98.2982,98.2982,94927.0
2021-08-31 14:05:00,104.64,104.64,104.53,104.54,67538.0,98.2982,98.2982,98.1948,98.2042,67538.0
2021-08-31 14:10:00,104.54,104.54,104.49,104.52,48328.0,98.2042,98.2042,98.1572,98.1854,48328.0
2021-08-31 14:15:00,104.53,104.56,104.48,104.5,80835.0,98.1948,98.223,98.1479,98.1666,80835.0
2021-08-31 14:20:00,104.5,104.52,104.47,104.48,81560.0,98.1666,98.1854,98.1385,98.1479,81560.0
2021-08-31 14:25:00,104.5,104.53,104.45,104.46,111138.0,98.1666,98.1948,98.1197,98.1291,111138.0
2021-08-31 14:30:00,104.47,104.52,104.46,104.47,70239.0,98.1385,98.1854,98.1291,98.1385,70239.0
2021-08-31 14:35:00,104.47,104.48,104.43,104.44,79939.0,98.1385,98.1479,98.1009,98.1103,79939.0
2021-08-31 14:40:00,104.44,104.46,104.39,104.4,62715.0,98.1103,98.1291,98.0633,98.0727,62715.0
2021-08-31 14:45:00,104.4,104.41,104.33,104.34,43984.0,98.0727,98.0821,98.0069,98.0163,43984.0
2021-08-31 14:50:00,104.34,104.41,104.33,104.38,389298.0,98.0163,98.0821,98.0069,98.0539,389298.0
2021-08-31 14:55:00,104.38,104.46,104.36,104.46,91325.0,98.0539,98.1291,98.0351,98.1291,91325.0
2021-08-31 15:00:00,104.46,104.47,104.4,104.45,72056.0,98.1291,98.1385,98.0727,98.1197,72056.0
2021-08-31 15:05:00,104.45,104.45,104.37,104.39,46463.0,98.1197,98.1197,98.0445,98.0633,46463.0
2021-08-31 15:10:00,104.39,104.39,104.35,104.37,93814.0,98.0633,98.0633,98.0257,98.0445,93814.0
2021-08-31 15:15:00,104.37,104.39,104.33,104.34,140220.0,98.0445,98.0633,98.0069,98.0163,140220.0
2021-08-31 15:20:00,104.34,104.35,104.27,104.34,222022.0,98.0163,98.0257,97.9506,98.0163,222022.0
2021-08-31 15:25:00,104.34,104.37,104.3,104.32,138120.0,98.0163,98.0445,97.9788,97.9975,138120.0
2021-08-31 15:30:00,104.32,104.41,104.29,104.4,209010.0,97.9975,98.0821,97.9694,98.0727,209010.0
2021-08-31 15:35:00,104.4,104.46,104.34,104.45,160042.0,98.0727,98.1291,98.0163,98.1197,160042.0
2021-08-31 15:40:00,104.46,104.49,104.4,104.48,119170.0,98.1291,98.1572,98.0727,98.1479,119170.0
2021-08-31 15:45:00,104.48,104.52,104.44,104.51,181225.0,98.1479,98.1854,98.1103,98.176,181225.0
2021-08-31 15:50:00,104.52,104.57,104.46,104.52,639424.0,98.1854,98.2324,98.1291,98.1854,639424.0
2021-08-31 15:55:00,104.52,104.6,104.5,104.5,739965.0,98.1854,98.2606,98.1666,98.1666,739965.0
2021-09-01 09:30:00,104.7,104.73,104.2,104.3,385320.0,98.3545,98.3827,97.8848,97.9788,385320.0
2021-09-01 09:35:00,104.29,104.29,104.15,104.16,315524.0,97.9694,97.9694,97.8379,97.8472,315524.0
2021-09-01 09:40:00,104.15,104.15,103.85,103.98,277793.0,97.8379,97.8379,97.556,97.6782,277793.0
2021-09-01 09:45:00,103.97,104.04,103.88,104.0,223315.0,97.6688,97.7345,97.5842,97.6969,223315.0
2021-09-01 09:50:00,103.99,104.1,103.9,103.99,251474.0,97.6875,97.7909,97.603,97.6875,251474.0
2021-09-01 09:55:00,103.99,103.99,103.73,103.79,208280.0,97.6875,97.6875,97.4433,97.4997,208280.0
2021-09-01 10:00:00,103.8,104.18,103.79,104.14,226159.0,97.5091,97.866,97.4997,97.8285,226159.0
2021-09-01 10:05:00,104.14,104.2,103.86,103.91,204466.0,97.8285,97.8848,97.5654,97.6124,204466.0
2021-09-01 10:10:00,103.9,103.91,103.72,103.81,357610.0,97.603,97.6124,97.4339,97.5185,357610.0
2021-09-01 10:15:00,103.81,103.93,103.78,103.84,173076.0,97.5185,97.6312,97.4903,97.5466,173076.0
2021-09-01 10:20:00,103.84,103.91,103.77,103.78,270965.0,97.5466,97.6124,97.4809,97.4903,270965.0
2021-09-01 10:25:00,103.77,103.94,103.77,103.87,326284.0,97.4809,97.6406,97.4809,97.5748,326284.0
2021-09-01 10:30:00,103.88,104.03,103.87,103.96,168928.0,97.5842,97.7251,97.5748,97.6594,168928.0
2021-09-01 10:35:00,103.96,103.99,103.83,103.89,114881.0,97.6594,97.6875,97.5372,97.5936,114881.0
2021-09-01 10:40:00,103.88,103.99,103.87,103.99,134674.0,97.5842,97.6875,97.5748,97.6875,134674.0
2021-09-01 10:45:00,103.98,104.12,103.96,104.11,183134.0,97.6782,97.8097,97.6594,97.8003,183134.0
2021-09-01 10:50:00,104.1,104.19,104.06,104.19,98019.0,97.7909,97.8754,97.7533,97.8754,98019.0
2021-09-01 10:55:00,104.2,104.27,104.18,104.27,75043.0,97.8848,97.9506,97.866,97.9506,75043.0
2021-09-01 11:00:00,104.26,104.31,104.16,104.18,94550.0,97.9412,97.9882,97.8472,97.866,94550.0
2021-09-01 11:05:00,104.18,104.23,104.12,104.21,84467.0,97.866,97.913,97.8097,97.8942,84467.0
2021-09-01 11:10:00,104.2,104.21,104.12,104.14,171952.0,97.8848,97.8942,97.8097,97.8285,171952.0
2021-09-01 11:15:00,104.15,104.21,104.13,104.14,86358.0,97.8379,97.8942,97.8191,97.8285,86358.0
2021-09-01 11:20:00,104.14,104.15,103.96,104.01,66235.0,97.8285,97.8379,97.6594,97.7063,66235.0
2021-09-01 11:25:00,104.0,104.09,103.99,104.08,100962.0,97.6969,97.7815,97.6875,97.7721,100962.0
2021-09-01 11:30:00,104.08,104.12,104.06,104.1,118856.0,97.7721,97.8097,97.7533,97.7909,118856.0
2021-09-01 11:35:00,104.11,104.17,104.09,104.13,54241.0,97.8003,97.8566,97.7815,97.8191,54241.0
2021-09-01 11:40:00,104.12,104.15,104.09,104.13,63174.0,97.8097,97.8379,97.7815,97.8191,63174.0
2021-09-01 11:45:00,104.14,104.15,104.06,104.08,55547.0,97.8285,97.8379,97.7533,97.7721,55547.0
2021-09-01 11:50:00,104.09,104.2,104.08,104.15,56143.0,97.7815,97.8848,97.7721,97.8379,56143.0
2021-09-01 11:55:00,104.15,104.18,104.09,104.09,96116.0,97.8379,97.866,97.7815,97.7815,96116.0
2021-09-01 12:00:00,104.09,104.16,104.07,104.14,49813.0,97.7815,97.8472,97.7627,97.8285,49813.0
2021-09-01 12:05:00,104.14,104.2,104.12,104.18,61539.0,97.8285,97.8848,97.8097,97.866,61539.0
2021-09-01 12:10:00,104.18,104.21,104.14,104.15,90654.0,97.866,97.8942,97.8285,97.8379,90654.0
2021-09-01 12:15:00,104.16,104.18,104.12,104.16,65678.0,97.8472,97.866,97.8097,97.8472,65678.0
2021-09-01 12:20:00,104.16,104.2,104.14,104.2,100987.0,97.8472,97.8848,97.8285,97.8848,100987.0
2021-09-01 12:25:00,104.19,104.21,104.14,104.18,127371.0,97.8754,97.8942,97.8285,97.866,127371.0
2021-09-01 12:30:00,104.18,104.24,104.17,104.23,66817.0,97.866,97.9224,97.8566,97.913,66817.0
2021-09-01 12:35:00,104.24,104.32,104.23,104.31,69807.0,97.9224,97.9975,97.913,97.9882,69807.0
2021-09-01 12:40:00,104.31,104.34,104.28,104.33,97015.0,97.9882,98.0163,97.96,98.0069,97015.0
2021-09-01 12:45:00,104.33,104.33,104.28,104.33,116469.0,98.0069,98.0069,97.96,98.0069,116469.0
2021-09-01 12:50:00,104.33,104.37,104.32,104.34,119654.0,98.0069,98.0445,97.9975,98.0163,119654.0
2021-09-01 12:55:00,104.34,104.38,104.33,104.35,415854.0,98.0163,98.0539,98.0069,98.0257,415854.0
2021-09-01 13:00:00,104.35,104.35,104.28,104.33,79926.0,98.0257,98.0257,97.96,98.0069,79926.0
2021-09-01 13:05:00,104.33,104.35,104.31,104.33,81478.0,98.0069,98.0257,97.9882,98.0069,81478.0
2021-09-01 13:10:00,104.33,104.36,104.32,104.35,79876.0,98.0069,98.0351,97.9975,98.0257,79876.0
2021-09-01 13:15:00,104.35,104.35,104.26,104.26,52102.0,98.0257,98.0257,97.9412,97.9412,52102.0
2021-09-01 13:20:00,104.26,104.31,104.25,104.3,81574.0,97.9412,97.9882,97.9318,97.9788,81574.0
2021-09-01 13:25:00,104.3,104.32,104.28,104.29,73536.0,97.9788,97.9975,97.96,97.9694,73536.0
2021-09-01 13:30:00,104.29,104.33,104.25,104.27,49555.0,97.9694,98.0069,97.9318,97.9506,49555.0
2021-09-01 13:35:00,104.28,104.3,104.27,104.29,48341.0,97.96,97.9788,97.9506,97.9694,48341.0
2021-09-01 13:40:00,104.29,104.34,104.26,104.27,74950.0,97.9694,98.0163,97.9412,97.9506,74950.0
2021-09-01 13:45:00,104.27,104.28,104.18,104.19,167265.0,97.9506,97.96,97.866,97.8754,167265.0
2021-09-01 13:50:00,104.19,104.21,104.16,104.18,52520.0,97.8754,97.8942,97.8472,97.866,52520.0
2021-09-01 13:55:00,104.18,104.22,104.17,104.2,76464.0,97.866,97.9036,97.8566,97.8848,76464.0
2021-09-01 14:00:00,104.2,104.24,104.18,104.21,77961.0,97.8848,97.9224,97.866,97.8942,77961.0
2021-09-01 14:05:00,104.22,104.26,104.21,104.24,75661.0,97.9036,97.9412,97.8942,97.9224,75661.0
2021-09-01 14:10:00,104.24,104.24,104.2,104.21,62889.0,97.9224,97.9224,97.8848,97.8942,62889.0
2021-09-01 14:15:00,104.2,104.22,104.17,104.18,75062.0,97.8848,97.9036,97.8566,97.866,75062.0
2021-09-01 14:20:00,104.18,104.19,104.12,104.13,98961.0,97.866,97.8754,97.8097,97.8191,98961.0
2021-09-01 14:25:00,104.13,104.21,104.12,104.2,89915.0,97.8191,97.8942,97.8097,97.8848,89915.0
2021-09-01 14:30:00,104.2,104.23,104.16,104.22,119242.0,97.8848,97.913,97.8472,97.9036,119242.0
2021-09-01 14:35:00,104.21,104.24,104.18,104.19,81150.0,97.8942,97.9224,97.866,97.8754,81150.0
2021-09-01 14:40:00,104.19,104.22,104.11,104.14,155836.0,97.8754,97.9036,97.8003,97.8285,155836.0
2021-09-01 14:45:00,104.14,104.14,104.06,104.07,341887.0,97.8285,97.8285,97.7533,97.7627,341887.0
2021-09-01 14:50:00,104.06,104.09,104.05,104.07,64827.0,97.7533,97.7815,97.7439,97.7627,64827.0
2021-09-01 14:55:00,104.07,104.11,104.06,104.09,67314.0,97.7627,97.8003,97.7533,97.7815,67314.0
2021-09-01 15:00:00,104.09,104.11,104.05,104.08,125199.0,97.7815,97.8003,97.7439,97.7721,125199.0
2021-09-01 15:05:00,104.08,104.08,104.0,104.05,79505.0,97.7721,97.7721,97.6969,97.7439,79505.0
2021-09-01 15:10:00,104.04,104.11,104.01,104.09,110252.0,97.7345,97.8003,97.7063,97.7815,110252.0
2021-09-01 15:15:00,104.09,104.13,104.08,104.13,105853.0,97.7815,97.8191,97.7721,97.8191,105853.0
2021-09-01 15:20:00,104.12,104.18,104.12,104.14,99311.0,97.8097,97.866,97.8097,97.8285,99311.0
2021-09-01 15:25:00,104.14,104.15,104.09,104.11,192091.0,97.8285,97.8379,97.7815,97.8003,192091.0
2021-09-01 15:30:00,104.11,104.17,104.07,104.13,252453.0,97.8003,97.8566,97.7627,97.8191,252453.0
2021-09-01 15:35:00,104.13,104.17,104.1,104.12,222052.0,97.8191,97.8566,97.7909,97.8097,222052.0
2021-09-01 15:40:00,104.12,104.15,104.05,104.09,258516.0,97.8097,97.8379,97.7439,97.7815,258516.0
2021-09-01 15:45:00,104.09,104.15,104.08,104.13,434414.0,97.7815,97.8379,97.7721,97.8191,434414.0
2021-09-01 15:50:00,104.13,104.17,104.08,104.14,327974.0,97.8191,97.8566,97.7721,97.8285,327974.0
2021-09-01 15:55:00,104.14,104.15,104.09,104.14,876666.0,97.8285,97.8379,97.7815,97.8285,876666.0
2021-09-02 09:30:00,104.54,104.69,104.52,104.64,277798.0,98.2042,98.3451,98.1854,98.2982,277798.0
2021-09-02 09:35:00,104.63,104.78,104.61,104.77,163792.0,98.2888,98.4297,98.27,98.4203,163792.0
2021-09-02 09:40:00,104.77,104.89,104.72,104.8,217199.0,98.4203,98.533,98.3733,98.4485,217199.0
2021-09-02 09:45:00,104.8,104.98,104.73,104.76,219611.0,98.4485,98.6175,98.3827,98.4109,219611.0
2021-09-02 09:50:00,104.77,104.78,104.67,104.72,144241.0,98.4203,98.4297,98.3263,98.3733,144241.0
2021-09-02 09:55:00,104.73,104.74,104.57,104.71,135447.0,98.3827,98.3921,98.2324,98.3639,135447.0
2021-09-02 10:00:00,104.7,104.78,104.66,104.7,174784.0,98.3545,98.4297,98.3169,98.3545,174784.0
2021-09-02 10:05:00,104.71,104.8,104.7,104.74,147346.0,98.3639,98.4485,98.3545,98.3921,147346.0
2021-09-02 10:10:00,104.74,104.77,104.67,104.73,121979.0,98.3921,98.4203,98.3263,98.3827,121979.0
2021-09-02 10:15:00,104.73,104.89,104.73,104.85,99955.0,98.3827,98.533,98.3827,98.4954,99955.0
2021-09-02 10:20:00,104.85,105.0,104.83,105.0,91305.0,98.4954,98.6363,98.4766,98.6363,91305.0
2021-09-02 10:25:00,105.0,105.11,104.96,105.08,107648.0,98.6363,98.7397,98.5988,98.7115,107648.0
2021-09-02 10:30:00,105.09,105.16,105.01,105.01,242214.0,98.7209,98.7866,98.6457,98.6457,242214.0
2021-09-02 10:35:00,105.01,105.03,104.96,105.01,237028.0,98.6457,98.6645,98.5988,98.6457,237028.0
2021-09-02 10:40:00,105.01,105.15,105.0,105.15,63949.0,98.6457,98.7772,98.6363,98.7772,63949.0
2021-09-02 10:45:00,105.15,105.17,105.04,105.05,87841.0,98.7772,98.796,98.6739,98.6833,87841.0
2021-09-02 10:50:00,105.05,105.1,105.03,105.04,43327.0,98.6833,98.7303,98.6645,98.6739,43327.0
2021-09-02 10:55:00,105.04,105.05,105.0,105.01,99076.0,98.6739,98.6833,98.6363,98.6457,99076.0
2021-09-02 11:00:00,105.01,105.1,105.0,105.03,106724.0,98.6457,98.7303,98.6363,98.6645,106724.0
2021-09-02 11:05:00,105.04,105.11,105.02,105.09,72932.0,98.6739,98.7397,98.6551,98.7209,72932.0
2021-09-02 11:10:00,105.1,105.14,105.02,105.03,81301.0,98.7303,98.7679,98.6551,98.6645,81301.0
2021-09-02 11:15:00,105.02,105.11,105.02,105.03,74055.0,98.6551,98.7397,98.6551,98.6645,74055.0
2021-09-02 11:20:00,105.03,105.06,105.0,105.05,238692.0,98.6645,98.6927,98.6363,98.6833,238692.0
2021-09-02 11:25:00,105.05,105.07,105.0,105.01,64695.0,98.6833,98.7021,98.6363,98.6457,64695.0
2021-09-02 11:30:00,105.01,105.04,104.97,104.98,80609.0,98.6457,98.6739,98.6082,98.6175,80609.0
2021-09-02 11:35:00,104.98,105.03,104.97,104.98,57384.0,98.6175,98.6645,98.6082,98.6175,57384.0
2021-09-02 11:40:00,104.99,105.01,104.96,104.98,79154.0,98.6269,98.6457,98.5988,98.6175,79154.0
2021-09-02 11:45:00,104.98,105.09,104.98,105.08,49413.0,98.6175,98.7209,98.6175,98.7115,49413.0
2021-09-02 11:50:00,105.09,105.14,105.07,105.14,145300.0,98.7209,98.7679,98.7021,98.7679,145300.0
2021-09-02 11:55:00,105.14,105.18,105.13,105.13,98198.0,98.7679,98.8054,98.7585,98.7585,98198.0
2021-09-02 12:00:00,105.14,105.2,105.13,105.17,107465.0,98.7679,98.8242,98.7585,98.796,107465.0
2021-09-02 12:05:00,105.17,105.18,105.14,105.15,122423.0,98.796,98.8054,98.7679,98.7772,122423.0
2021-09-02 12:10:00,105.15,105.18,105.13,105.18,67808.0,98.7772,98.8054,98.7585,98.8054,67808.0
2021-09-02 12:15:00,105.18,105.18,105.14,105.15,118399.0,98.8054,98.8054,98.7679,98.7772,118399.0
2021-09-02 12:20:00,105.16,105.17,105.11,105.12,63625.0,98.7866,98.796,98.7397,98.7491,63625.0
2021-09-02 12:25:00,105.12,105.16,105.12,105.15,51815.0,98.7491,98.7866,98.7491,98.7772,51815.0
2021-09-02 12:30:00,105.15,105.17,105.12,105.15,43266.0,98.7772,98.796,98.7491,98.7772,43266.0
2021-09-02 12:35:00,105.15,105.16,105.11,105.12,56724.0,98.7772,98.7866,98.7397,98.7491,56724.0
2021-09-02 12:40:00,105.13,105.14,105.1,105.12,57642.0,98.7585,98.7679,98.7303,98.7491,57642.0
2021-09-02 12:45:00,105.13,105.15,105.1,105.12,93272.0,98.7585,98.7772,98.7303,98.7491,93272.0
2021-09-02 12:50:00,105.12,105.2,105.12,105.17,48212.0,98.7491,98.8242,98.7491,98.796,48212.0
2021-09-02 12:55:00,105.18,105.2,105.15,105.16,55966.0,98.8054,98.8242,98.7772,98.7866,55966.0
2021-09-02 13:00:00,105.15,105.17,105.09,105.09,57610.0,98.7772,98.796,98.7209,98.7209,57610.0
2021-09-02 13:05:00,105.1,105.12,105.05,105.07,40574.0,98.7303,98.7491,98.6833,98.7021,40574.0
2021-09-02 13:10:00,105.07,105.1,105.02,105.04,57475.0,98.7021,98.7303,98.6551,98.6739,57475.0
2021-09-02 13:15:00,105.04,105.05,104.96,104.97,55028.0,98.6739,98.6833,98.5988,98.6082,55028.0
2021-09-02 13:20:00,104.97,104.98,104.92,104.94,54894.0,98.6082,98.6175,98.5612,98.58,54894.0
2021-09-02 13:25:00,104.94,104.95,104.9,104.9,100726.0,98.58,98.5894,98.5424,98.5424,100726.0
2021-09-02 13:30:00,104.9,104.95,104.9,104.94,43486.0,98.5424,98.5894,98.5424,98.58,43486.0
2021-09-02 13:35:00,104.94,104.98,104.93,104.96,44982.0,98.58,98.6175,98.5706,98.5988,44982.0
2021-09-02 13:40:00,104.97,105.0,104.96,104.97,68261.0,98.6082,98.6363,98.5988,98.6082,68261.0
2021-09-02 13:45:00,104.98,104.99,104.91,104.93,59249.0,98.6175,98.6269,98.5518,98.5706,59249.0
2021-09-02 13:50:00,104.92,104.96,104.89,104.91,98084.0,98.5612,98.5988,98.533,98.5518,98084.0
2021-09-02 13:55:00,104.9,104.96,104.9,104.93,73359.0,98.5424,98.5988,98.5424,98.5706,73359.0
2021-09-02 14:00:00,104.92,104.94,104.86,104.87,72759.0,98.5612,98.58,98.5048,98.5142,72759.0
2021-09-02 14:05:00,104.87,104.9,104.84,104.9,145996.0,98.5142,98.5424,98.486,98.5424,145996.0
2021-09-02 14:10:00,104.9,104.9,104.83,104.89,66021.0,98.5424,98.5424,98.4766,98.533,66021.0
2021-09-02 14:15:00,104.89,104.91,104.86,104.9,60232.0,98.533,98.5518,98.5048,98.5424,60232.0
2021-09-02 14:20:00,104.91,104.91,104.86,104.88,52989.0,98.5518,98.5518,98.5048,98.5236,52989.0
2021-09-02 14:25:00,104.87,104.89,104.83,104.86,58902.0,98.5142,98.533,98.4766,98.5048,58902.0
2021-09-02 14:30:00,104.86,104.91,104.84,104.88,61531.0,98.5048,98.5518,98.486,98.5236,61531.0
2021-09-02 14:35:00,104.88,104.88,104.81,104.83,47942.0,98.5236,98.5236,98.4579,98.4766,47942.0
2021-09-02 14:40:00,104.82,104.87,104.81,104.86,153805.0,98.4672,98.5142,98.4579,98.5048,153805.0
2021-09-02 14:45:00,104.87,104.91,104.86,104.89,53264.0,98.5142,98.5518,98.5048,98.533,53264.0
2021-09-02 14:50:00,104.9,104.92,104.89,104.92,42685.0,98.5424,98.5612,98.533,98.5612,42685.0
2021-09-02 14:55:00,104.92,104.94,104.91,104.93,51784.0,98.5612,98.58,98.5518,98.5706,51784.0
2021-09-02 15:00:00,104.94,104.98,104.94,104.95,52845.0,98.58,98.6175,98.58,98.5894,52845.0
2021-09-02 15:05:00,104.94,104.97,104.9,104.91,53219.0,98.58,98.6082,98.5424,98.5518,53219.0
2021-09-02 15:10:00,104.91,104.93,104.86,104.91,78890.0,98.5518,98.5706,98.5048,98.5518,78890.0
2021-09-02 15:15:00,104.92,104.98,104.9,104.92,122210.0,98.5612,98.6175,98.5424,98.5612,122210.0
2021-09-02 15:20:00,104.92,104.92,104.86,104.9,189914.0,98.5612,98.5612,98.5048,98.5424,189914.0
2021-09-02 15:25:00,104.9,104.94,104.85,104.92,211231.0,98.5424,98.58,98.4954,98.5612,211231.0
2021-09-02 15:30:00,104.92,104.94,104.87,104.94,198469.0,98.5612,98.58,98.5142,98.58,198469.0
2021-09-02 15:35:00,104.94,104.96,104.91,104.94,125923.0,98.58,98.5988,98.5518,98.58,125923.0
2021-09-02 15:40:00,104.93,104.97,104.91,104.92,184029.0,98.5706,98.6082,98.5518,98.5612,184029.0
2021-09-02 15:45:00,104.92,104.97,104.87,104.9,139392.0,98.5612,98.6082,98.5142,98.5424,139392.0
2021-09-02 15:50:00,104.9,105.14,104.9,105.14,338097.0,98.5424,98.7679,98.5424,98.7679,338097.0
2021-09-02 15:55:00,105.14,105.24,105.11,105.24,487906.0,98.7679,98.8618,98.7397,98.8618,487906.0
2021-09-03 09:30:00,104.92,105.11,104.92,105.02,220315.0,98.5612,98.7397,98.5612,98.6551,220315.0
2021-09-03 09:35:00,105.04,105.09,104.95,104.95,167271.0,98.6739,98.7209,98.5894,98.5894,167271.0
2021-09-03 09:40:00,104.96,105.12,104.92,105.03,142400.0,98.5988,98.7491,98.5612,98.6645,142400.0
2021-09-03 09:45:00,105.04,105.1,104.95,105.08,126156.0,98.6739,98.7303,98.5894,98.7115,126156.0
2021-09-03 09:50:00,105.07,105.07,104.87,104.96,169982.0,98.7021,98.7021,98.5142,98.5988,169982.0
2021-09-03 09:55:00,104.95,104.95,104.72,104.78,139662.0,98.5894,98.5894,98.3733,98.4297,139662.0
2021-09-03 10:00:00,104.76,104.76,104.52,104.7,197634.0,98.4109,98.4109,98.1854,98.3545,197634.0
2021-09-03 10:05:00,104.7,104.75,104.59,104.73,209767.0,98.3545,98.4015,98.2512,98.3827,209767.0
2021-09-03 10:10:00,104.72,104.96,104.68,104.96,184299.0,98.3733,98.5988,98.3357,98.5988,184299.0
2021-09-03 10:15:00,104.95,104.99,104.9,104.94,91060.0,98.5894,98.6269,98.5424,98.58,91060.0
2021-09-03 10:20:00,104.94,104.94,104.78,104.8,77859.0,98.58,98.58,98.4297,98.4485,77859.0
2021-09-03 10:25:00,104.8,104.93,104.78,104.89,103277.0,98.4485,98.5706,98.4297,98.533,103277.0
2021-09-03 10:30:00,104.9,104.9,104.79,104.84,59184.0,98.5424,98.5424,98.4391,98.486,59184.0
2021-09-03 10:35:00,104.84,104.89,104.82,104.84,67775.0,98.486,98.533,98.4672,98.486,67775.0
2021-09-03 10:40:00,104.83,104.85,104.71,104.75,275882.0,98.4766,98.4954,98.3639,98.4015,275882.0
2021-09-03 10:45:00,104.74,104.77,104.7,104.76,57331.0,98.3921,98.4203,98.3545,98.4109,57331.0
2021-09-03 10:50:00,104.76,104.79,104.67,104.72,89822.0,98.4109,98.4391,98.3263,98.3733,89822.0
2021-09-03 10:55:00,104.71,104.73,104.61,104.73,73731.0,98.3639,98.3827,98.27,98.3827,73731.0
2021-09-03 11:00:00,104.72,104.8,104.72,104.79,49340.0,98.3733,98.4485,98.3733,98.4391,49340.0
2021-09-03 11:05:00,104.78,104.86,104.7,104.85,52640.0,98.4297,98.5048,98.3545,98.4954,52640.0
2021-09-03 11:10:00,104.85,104.89,104.82,104.84,46530.0,98.4954,98.533,98.4672,98.486,46530.0
2021-09-03 11:15:00,104.85,104.85,104.72,104.74,34656.0,98.4954,98.4954,98.3733,98.3921,34656.0
2021-09-03 11:20:00,104.73,104.73,104.64,104.69,124076.0,98.3827,98.3827,98.2982,98.3451,124076.0
2021-09-03 11:25:00,104.69,104.75,104.67,104.72,64934.0,98.3451,98.4015,98.3263,98.3733,64934.0
2021-09-03 11:30:00,104.72,104.76,104.66,104.68,81978.0,98.3733,98.4109,98.3169,98.3357,81978.0
2021-09-03 11:35:00,104.67,104.73,104.64,104.67,32148.0,98.3263,98.3827,98.2982,98.3263,32148.0
2021-09-03 11:40:00,104.67,104.72,104.62,104.7,38425.0,98.3263,98.3733,98.2794,98.3545,38425.0
2021-09-03 11:45:00,104.71,104.72,104.63,104.66,29199.0,98.3639,98.3733,98.2888,98.3169,29199.0
2021-09-03 11:50:00,104.67,104.67,104.57,104.58,23165.0,98.3263,98.3263,98.2324,98.2418,23165.0
2021-09-03 11:55:00,104.58,104.63,104.56,104.61,26935.0,98.2418,98.2888,98.223,98.27,26935.0
2021-09-03 12:00:00,104.59,104.6,104.55,104.57,38311.0,98.2512,98.2606,98.2136,98.2324,38311.0
2021-09-03 12:05:00,104.58,104.61,104.55,104.59,47190.0,98.2418,98.27,98.2136,98.2512,47190.0
2021-09-03 12:10:00,104.58,104.63,104.58,104.62,31013.0,98.2418,98.2888,98.2418,98.2794,31013.0
2021-09-03 12:15:00,104.62,104.63,104.56,104.58,69840.0,98.2794,98.2888,98.223,98.2418,69840.0
2021-09-03 12:20:00,104.57,104.65,104.55,104.65,24054.0,98.2324,98.3075,98.2136,98.3075,24054.0
2021-09-03 12:25:00,104.65,104.73,104.65,104.72,117098.0,98.3075,98.3827,98.3075,98.3733,117098.0
2021-09-03 12:30:00,104.72,104.73,104.63,104.65,40240.0,98.3733,98.3827,98.2888,98.3075,40240.0
2021-09-03 12:35:00,104.66,104.66,104.62,104.65,56435.0,98.3169,98.3169,98.2794,98.3075,56435.0
2021-09-03 12:40:00,104.64,104.69,104.63,104.67,58925.0,98.2982,98.3451,98.2888,98.3263,58925.0
2021-09-03 12:45:00,104.67,104.73,104.66,104.73,26594.0,98.3263,98.3827,98.3169,98.3827,26594.0
2021-09-03 12:50:00,104.73,104.76,104.68,104.76,28407.0,98.3827,98.4109,98.3357,98.4109,28407.0
2021-09-03 12:55:00,104.76,104.78,104.74,104.78,32111.0,98.4109,98.4297,98.3921,98.4297,32111.0
2021-09-03 13:00:00,104.77,104.86,104.76,104.85,28821.0,98.4203,98.5048,98.4109,98.4954,28821.0
2021-09-03 13:05:00,104.85,104.9,104.83,104.89,36774.0,98.4954,98.5424,98.4766,98.533,36774.0
2021-09-03 13:10:00,104.88,104.97,104.88,104.97,21532.0,98.5236,98.6082,98.5236,98.6082,21532.0
2021-09-03 13:15:00,104.97,104.98,104.94,104.97,31319.0,98.6082,98.6175,98.58,98.6082,31319.0
2021-09-03 13:20:00,104.97,104.99,104.95,104.97,25479.0,98.6082,98.6269,98.5894,98.6082,25479.0
2021-09-03 13:25:00,104.97,105.0,104.96,104.99,72290.0,98.6082,98.6363,98.5988,98.6269,72290.0
2021-09-03 13:30:00,104.99,105.04,104.99,105.01,35658.0,98.6269,98.6739,98.6269,98.6457,35658.0
2021-09-03 13:35:00,105.01,105.06,104.98,105.05,40907.0,98.6457,98.6927,98.6175,98.6833,40907.0
2021-09-03 13:40:00,105.05,105.1,105.05,105.09,77293.0,98.6833,98.7303,98.6833,98.7209,77293.0
2021-09-03 13:45:00,105.09,105.12,105.07,105.11,70630.0,98.7209,98.7491,98.7021,98.7397,70630.0
2021-09-03 13:50:00,105.1,105.14,105.08,105.13,22979.0,98.7303,98.7679,98.7115,98.7585,22979.0
2021-09-03 13:55:00,105.12,105.14,105.09,105.11,43051.0,98.7491,98.7679,98.7209,98.7397,43051.0
2021-09-03 14:00:00,105.11,105.11,105.07,105.09,57052.0,98.7397,98.7397,98.7021,98.7209,57052.0
2021-09-03 14:05:00,105.09,105.1,105.05,105.09,69262.0,98.7209,98.7303,98.6833,98.7209,69262.0
2021-09-03 14:10:00,105.09,105.11,105.06,105.07,45497.0,98.7209,98.7397,98.6927,98.7021,45497.0
2021-09-03 14:15:00,105.07,105.09,105.05,105.08,53701.0,98.7021,98.7209,98.6833,98.7115,53701.0
2021-09-03 14:20:00,105.08,105.1,105.05,105.09,65456.0,98.7115,98.7303,98.6833,98.7209,65456.0
2021-09-03 14:25:00,105.09,105.1,105.06,105.09,47585.0,98.7209,98.7303,98.6927,98.7209,47585.0
2021-09-03 14:30:00,105.09,105.1,105.03,105.03,44347.0,98.7209,98.7303,98.6645,98.6645,44347.0
2021-09-03 14:35:00,105.04,105.05,105.01,105.04,39185.0,98.6739,98.6833,98.6457,98.6739,39185.0
2021-09-03 14:40:00,105.04,105.05,104.99,105.0,58565.0,98.6739,98.6833,98.6269,98.6363,58565.0
2021-09-03 14:45:00,105.0,105.0,104.94,104.95,100307.0,98.6363,98.6363,98.58,98.5894,100307.0
2021-09-03 14:50:00,104.96,104.97,104.94,104.95,117247.0,98.5988,98.6082,98.58,98.5894,117247.0
2021-09-03 14:55:00,104.95,104.97,104.92,104.95,136952.0,98.5894,98.6082,98.5612,98.5894,136952.0
2021-09-03 15:00:00,104.94,104.97,104.93,104.97,179532.0,98.58,98.6082,98.5706,98.6082,179532.0
2021-09-03 15:05:00,104.97,104.97,104.87,104.88,230265.0,98.6082,98.6082,98.5142,98.5236,230265.0
2021-09-03 15:10:00,104.87,104.89,104.82,104.84,182031.0,98.5142,98.533,98.4672,98.486,182031.0
2021-09-03 15:15:00,104.84,104.85,104.74,104.76,240978.0,98.486,98.4954,98.3921,98.4109,240978.0
2021-09-03 15:20:00,104.75,104.75,104.71,104.73,268534.0,98.4015,98.4015,98.3639,98.3827,268534.0
2021-09-03 15:25:00,104.73,104.76,104.67,104.69,285804.0,98.3827,98.4109,98.3263,98.3451,285804.0
2021-09-03 15:30:00,104.7,104.73,104.68,104.7,222486.0,98.3545,98.3827,98.3357,98.3545,222486.0
2021-09-03 15:35:00,104.7,104.71,104.6,104.62,269463.0,98.3545,98.3639,98.2606,98.2794,269463.0
2021-09-03 15:40:00,104.62,104.62,104.55,104.57,272123.0,98.2794,98.2794,98.2136,98.2324,272123.0
2021-09-03 15:45:00,104.57,104.63,104.53,104.59,438837.0,98.2324,98.2888,98.1948,98.2512,438837.0
2021-09-03 15:50:00,104.59,104.66,104.59,104.61,462776.0,98.2512,98.3169,98.2512,98.27,462776.0
2021-09-03 15:55:00,104.61,104.62,104.53,104.59,740498.0,98.27,98.2794,98.1948,98.2512,740498.0
2021-09-07 09:30:00,104.23,104.3,103.91,103.96,392122.0,97.913,97.9788,97.6124,97.6594,392122.0
2021-09-07 09:35:00,103.96,103.98,103.58,103.61,336365.0,97.6594,97.6782,97.3024,97.3306,336365.0
2021-09-07 09:40:00,103.6,103.64,103.43,103.6,246016.0,97.3212,97.3588,97.1615,97.3212,246016.0
2021-09-07 09:45:00,103.59,103.59,103.45,103.49,276349.0,97.3118,97.3118,97.1803,97.2179,276349.0
2021-09-07 09:50:00,103.48,103.65,103.41,103.56,222396.0,97.2085,97.3682,97.1427,97.2836,222396.0
2021-09-07 09:55:00,103.57,103.63,103.47,103.52,258096.0,97.293,97.3494,97.1991,97.246,258096.0
2021-09-07 10:00:00,103.51,103.6,103.44,103.59,352610.0,97.2366,97.3212,97.1709,97.3118,352610.0
2021-09-07 10:05:00,103.59,103.62,103.2,103.24,526786.0,97.3118,97.34,96.9454,96.983,526786.0
2021-09-07 10:10:00,103.2,103.24,103.13,103.15,274509.0,96.9454,96.983,96.8797,96.8985,274509.0
2021-09-07 10:15:00,103.16,103.28,103.13,103.2,326655.0,96.9079,97.0206,96.8797,96.9454,326655.0
2021-09-07 10:20:00,103.2,103.26,103.18,103.2,158961.0,96.9454,97.0018,96.9266,96.9454,158961.0
2021-09-07 10:25:00,103.19,103.21,103.1,103.11,138239.0,96.936,96.9548,96.8515,96.8609,138239.0
2021-09-07 10:30:00,103.11,103.11,102.91,102.93,271558.0,96.8609,96.8609,96.673,96.6918,271558.0
2021-09-07 10:35:00,102.93,103.09,102.91,102.98,311338.0,96.6918,96.8421,96.673,96.7388,311338.0
2021-09-07 10:40:00,102.99,103.01,102.91,103.0,138643.0,96.7482,96.7669,96.673,96.7575,138643.0
2021-09-07 10:45:00,103.0,103.07,102.95,103.01,165328.0,96.7575,96.8233,96.7106,96.7669,165328.0
2021-09-07 10:50:00,103.0,103.01,102.93,102.95,259996.0,96.7575,96.7669,96.6918,96.7106,259996.0
2021-09-07 10:55:00,102.96,103.06,102.9,103.02,151228.0,96.72,96.8139,96.6636,96.7763,151228.0
2021-09-07 11:00:00,103.01,103.04,102.89,102.91,123437.0,96.7669,96.7951,96.6542,96.673,123437.0
2021-09-07 11:05:00,102.92,102.96,102.86,102.95,126193.0,96.6824,96.72,96.626,96.7106,126193.0
2021-09-07 11:10:00,102.95,103.04,102.9,103.0,113624.0,96.7106,96.7951,96.6636,96.7575,113624.0
2021-09-07 11:15:00,102.99,103.06,102.93,103.01,238222.0,96.7482,96.8139,96.6918,96.7669,238222.0
2021-09-07 11:20:00,103.02,103.02,102.94,102.95,68886.0,96.7763,96.7763,96.7012,96.7106,68886.0
2021-09-07 11:25:00,102.96,103.02,102.93,102.99,146636.0,96.72,96.7763,96.6918,96.7482,146636.0
2021-09-07 11:30:00,102.99,103.07,102.98,103.05,100234.0,96.7482,96.8233,96.7388,96.8045,100234.0
2021-09-07 11:35:00,103.06,103.08,102.99,103.01,157958.0,96.8139,96.8327,96.7482,96.7669,157958.0
2021-09-07 11:40:00,103.01,103.01,102.9,102.92,104449.0,96.7669,96.7669,96.6636,96.6824,104449.0
2021-09-07 11:45:00,102.92,102.94,102.87,102.9,101791.0,96.6824,96.7012,96.6354,96.6636,101791.0
2021-09-07 11:50:00,102.9,102.91,102.78,102.78,88880.0,96.6636,96.673,96.5509,96.5509,88880.0
2021-09-07 11:55:00,102.78,102.85,102.74,102.84,149410.0,96.5509,96.6166,96.5133,96.6072,149410.0
2021-09-07 12:00:00,102.84,102.86,102.8,102.86,99988.0,96.6072,96.626,96.5697,96.626,99988.0
2021-09-07 12:05:00,102.87,102.99,102.86,102.96,125295.0,96.6354,96.7482,96.626,96.72,125295.0
2021-09-07 12:10:00,102.97,102.99,102.9,102.91,93284.0,96.7294,96.7482,96.6636,96.673,93284.0
2021-09-07 12:15:00,102.91,102.91,102.82,102.84,116287.0,96.673,96.673,96.5885,96.6072,116287.0
2021-09-07 12:20:00,102.84,102.84,102.71,102.74,133521.0,96.6072,96.6072,96.4851,96.5133,133521.0
2021-09-07 12:25:00,102.73,102.8,102.73,102.75,108070.0,96.5039,96.5697,96.5039,96.5227,108070.0
2021-09-07 12:30:00,102.75,102.85,102.75,102.81,75184.0,96.5227,96.6166,96.5227,96.5791,75184.0
2021-09-07 12:35:00,102.81,102.85,102.79,102.79,87624.0,96.5791,96.6166,96.5603,96.5603,87624.0
2021-09-07 12:40:00,102.79,102.88,102.78,102.87,77141.0,96.5603,96.6448,96.5509,96.6354,77141.0
2021-09-07 12:45:00,102.88,103.01,102.87,103.01,134347.0,96.6448,96.7669,96.6354,96.7669,134347.0
2021-09-07 12:50:00,103.0,103.08,103.0,103.05,210471.0,96.7575,96.8327,96.7575,96.8045,210471.0
2021-09-07 12:55:00,103.06,103.17,103.04,103.16,407190.0,96.8139,96.9172,96.7951,96.9079,407190.0
2021-09-07 13:00:00,103.16,103.24,103.15,103.18,624092.0,96.9079,96.983,96.8985,96.9266,624092.0
2021-09-07 13:05:00,103.19,103.22,103.16,103.19,381801.0,96.936,96.9642,96.9079,96.936,381801.0
2021-09-07 13:10:00,103.19,103.24,103.18,103.23,286401.0,96.936,96.983,96.9266,96.9736,286401.0
2021-09-07 13:15:00,103.24,103.25,103.19,103.23,128532.0,96.983,96.9924,96.936,96.9736,128532.0
2021-09-07 13:20:00,103.23,103.26,103.15,103.15,167677.0,96.9736,97.0018,96.8985,96.8985,167677.0
2021-09-07 13:25:00,103.15,103.16,103.1,103.11,71355.0,96.8985,96.9079,96.8515,96.8609,71355.0
2021-09-07 13:30:00,103.12,103.19,103.1,103.12,101688.0,96.8703,96.936,96.8515,96.8703,101688.0
2021-09-07 13:35:00,103.13,103.14,103.08,103.13,96153.0,96.8797,96.8891,96.8327,96.8797,96153.0
2021-09-07 13:40:00,103.13,103.17,103.12,103.14,85852.0,96.8797,96.9172,96.8703,96.8891,85852.0
2021-09-07 13:45:00,103.15,103.18,103.13,103.15,48551.0,96.8985,96.9266,96.8797,96.8985,48551.0
2021-09-07 13:50:00,103.15,103.18,103.12,103.18,150696.0,96.8985,96.9266,96.8703,96.9266,150696.0
2021-09-07 13:55:00,103.18,103.19,103.14,103.14,113093.0,96.9266,96.936,96.8891,96.8891,113093.0
2021-09-07 14:00:00,103.14,103.17,103.11,103.15,112675.0,96.8891,96.9172,96.8609,96.8985,112675.0
2021-09-07 14:05:00,103.15,103.15,103.04,103.06,100026.0,96.8985,96.8985,96.7951,96.8139,100026.0
2021-09-07 14:10:00,103.07,103.09,103.06,103.07,115634.0,96.8233,96.8421,96.8139,96.8233,115634.0
2021-09-07 14:15:00,103.08,103.09,102.99,103.0,66952.0,96.8327,96.8421,96.7482,96.7575,66952.0
2021-09-07 14:20:00,103.01,103.04,102.99,103.03,63780.0,96.7669,96.7951,96.7482,96.7857,63780.0
2021-09-07 14:25:00,103.03,103.04,102.98,103.01,77221.0,96.7857,96.7951,96.7388,96.7669,77221.0
2021-09-07 14:30:00,103.01,103.1,103.01,103.07,101614.0,96.7669,96.8515,96.7669,96.8233,101614.0
2021-09-07 14:35:00,103.08,103.13,103.06,103.13,249398.0,96.8327,96.8797,96.8139,96.8797,249398.0
2021-09-07 14:40:00,103.13,103.13,103.09,103.12,116206.0,96.8797,96.8797,96.8421,96.8703,116206.0
2021-09-07 14:45:00,103.12,103.13,103.09,103.1,81499.0,96.8703,96.8797,96.8421,96.8515,81499.0
2021-09-07 14:50:00,103.11,103.13,103.09,103.1,134553.0,96.8609,96.8797,96.8421,96.8515,134553.0
2021-09-07 14:55:00,103.11,103.14,103.09,103.09,84108.0,96.8609,96.8891,96.8421,96.8421,84108.0
2021-09-07 15:00:00,103.1,103.16,103.08,103.15,219904.0,96.8515,96.9079,96.8327,96.8985,219904.0
2021-09-07 15:05:00,103.15,103.15,103.1,103.12,90152.0,96.8985,96.8985,96.8515,96.8703,90152.0
2021-09-07 15:10:00,103.12,103.15,103.07,103.09,94461.0,96.8703,96.8985,96.8233,96.8421,94461.0
2021-09-07 15:15:00,103.08,103.11,103.03,103.05,161290.0,96.8327,96.8609,96.7857,96.8045,161290.0
2021-09-07 15:20:00,103.04,103.08,103.03,103.07,138810.0,96.7951,96.8327,96.7857,96.8233,138810.0
2021-09-07 15:25:00,103.06,103.08,103.03,103.04,195638.0,96.8139,96.8327,96.7857,96.7951,195638.0
2021-09-07 15:30:00,103.03,103.05,103.01,103.02,491835.0,96.7857,96.8045,96.7669,96.7763,491835.0
2021-09-07 15:35:00,103.03,103.03,102.89,102.9,313932.0,96.7857,96.7857,96.6542,96.6636,313932.0
2021-09-07 15:40:00,102.9,102.9,102.8,102.82,257487.0,96.6636,96.6636,96.5697,96.5885,257487.0
2021-09-07 15:45:00,102.81,102.81,102.72,102.73,1077748.0,96.5791,96.5791,96.4945,96.5039,1077748.0
2021-09-07 15:50:00,102.73,102.81,102.72,102.77,486511.0,96.5039,96.5791,96.4945,96.5415,486511.0
2021-09-07 15:55:00,102.77,102.82,102.71,102.73,1030918.0,96.5415,96.5885,96.4851,96.5039,1030918.0
2021-09-08 09:30:00,102.54,102.57,102.34,102.47,791766.0,96.3254,96.3536,96.1375,96.2597,791766.0
2021-09-08 09:35:00,102.48,102.87,102.48,102.87,368005.0,96.2691,96.6354,96.2691,96.6354,368005.0
2021-09-08 09:40:00,102.88,103.02,102.8,102.95,249066.0,96.6448,96.7763,96.5697,96.7106,249066.0
2021-09-08 09:45:00,102.96,103.02,102.73,102.74,308406.0,96.72,96.7763,96.5039,96.5133,308406.0
2021-09-08 09:50:00,102.75,102.75,102.61,102.65,313241.0,96.5227,96.5227,96.3912,96.4288,313241.0
2021-09-08 09:55:00,102.65,102.94,102.64,102.83,210509.0,96.4288,96.7012,96.4194,96.5979,210509.0
2021-09-08 10:00:00,102.84,103.12,102.83,102.89,242794.0,96.6072,96.8703,96.5979,96.6542,242794.0
2021-09-08 10:05:00,102.88,102.96,102.83,102.94,150630.0,96.6448,96.72,96.5979,96.7012,150630.0
2021-09-08 10:10:00,102.95,102.95,102.81,102.83,108848.0,96.7106,96.7106,96.5791,96.5979,108848.0
2021-09-08 10:15:00,102.84,102.85,102.61,102.69,152344.0,96.6072,96.6166,96.3912,96.4663,152344.0
2021-09-08 10:20:00,102.68,102.69,102.52,102.57,148058.0,96.4569,96.4663,96.3066,96.3536,148058.0
2021-09-08 10:25:00,102.58,102.61,102.49,102.5,324495.0,96.363,96.3912,96.2785,96.2879,324495.0
2021-09-08 10:30:00,102.51,102.54,102.45,102.48,233570.0,96.2972,96.3254,96.2409,96.2691,233570.0
2021-09-08 10:35:00,102.48,102.49,102.26,102.34,413821.0,96.2691,96.2785,96.0624,96.1375,413821.0
2021-09-08 10:40:00,102.33,102.34,102.14,102.22,220861.0,96.1282,96.1375,95.9497,96.0248,220861.0
2021-09-08 10:45:00,102.22,102.35,102.15,102.35,150358.0,96.0248,96.1469,95.9591,96.1469,150358.0
2021-09-08 10:50:00,102.35,102.35,102.17,102.2,252920.0,96.1469,96.1469,95.9779,96.006,252920.0
2021-09-08 10:55:00,102.19,102.47,102.15,102.4,144880.0,95.9966,96.2597,95.9591,96.1939,144880.0
2021-09-08 11:00:00,102.39,102.52,102.34,102.36,115080.0,96.1845,96.3066,96.1375,96.1563,115080.0
2021-09-08 11:05:00,102.35,102.44,102.24,102.33,152946.0,96.1469,96.2315,96.0436,96.1282,152946.0
2021-09-08 11:10:00,102.32,102.47,102.3,102.47,98167.0,96.1188,96.2597,96.1,96.2597,98167.0
2021-09-08 11:15:00,102.47,102.52,102.41,102.47,247191.0,96.2597,96.3066,96.2033,96.2597,247191.0
2021-09-08 11:20:00,102.47,102.57,102.44,102.53,146845.0,96.2597,96.3536,96.2315,96.316,146845.0
2021-09-08 11:25:00,102.54,102.56,102.44,102.46,136027.0,96.3254,96.3442,96.2315,96.2503,136027.0
2021-09-08 11:30:00,102.44,102.5,102.4,102.43,61205.0,96.2315,96.2879,96.1939,96.2221,61205.0
2021-09-08 11:35:00,102.44,102.51,102.43,102.51,93175.0,96.2315,96.2972,96.2221,96.2972,93175.0
2021-09-08 11:40:00,102.51,102.55,102.44,102.45,110631.0,96.2972,96.3348,96.2315,96.2409,110631.0
2021-09-08 11:45:00,102.45,102.55,102.43,102.44,64300.0,96.2409,96.3348,96.2221,96.2315,64300.0
2021-09-08 11:50:00,102.45,102.5,102.41,102.5,42310.0,96.2409,96.2879,96.2033,96.2879,42310.0
2021-09-08 11:55:00,102.51,102.57,102.47,102.54,46888.0,96.2972,96.3536,96.2597,96.3254,46888.0
2021-09-08 12:00:00,102.54,102.72,102.51,102.67,93186.0,96.3254,96.4945,96.2972,96.4475,93186.0
2021-09-08 12:05:00,102.67,102.8,102.66,102.8,95658.0,96.4475,96.5697,96.4382,96.5697,95658.0
2021-09-08 12:10:00,102.8,102.89,102.77,102.85,140324.0,96.5697,96.6542,96.5415,96.6166,140324.0
2021-09-08 12:15:00,102.86,102.95,102.85,102.95,85323.0,96.626,96.7106,96.6166,96.7106,85323.0
2021-09-08 12:20:00,102.95,103.07,102.91,103.05,483099.0,96.7106,96.8233,96.673,96.8045,483099.0
2021-09-08 12:25:00,103.04,103.04,102.96,102.98,133088.0,96.7951,96.7951,96.72,96.7388,133088.0
2021-09-08 12:30:00,102.99,103.0,102.94,102.95,128387.0,96.7482,96.7575,96.7012,96.7106,128387.0
2021-09-08 12:35:00,102.96,102.98,102.89,102.93,97450.0,96.72,96.7388,96.6542,96.6918,97450.0
2021-09-08 12:40:00,102.92,102.96,102.86,102.88,43693.0,96.6824,96.72,96.626,96.6448,43693.0
2021-09-08 12:45:00,102.88,102.91,102.82,102.9,34723.0,96.6448,96.673,96.5885,96.6636,34723.0
2021-09-08 12:50:00,102.9,102.93,102.87,102.91,48605.0,96.6636,96.6918,96.6354,96.673,48605.0
2021-09-08 12:55:00,102.9,102.93,102.84,102.86,60129.0,96.6636,96.6918,96.6072,96.626,60129.0
2021-09-08 13:00:00,102.86,102.87,102.81,102.84,55656.0,96.626,96.6354,96.5791,96.6072,55656.0
2021-09-08 13:05:00,102.84,102.88,102.71,102.71,52156.0,96.6072,96.6448,96.4851,96.4851,52156.0
2021-09-08 13:10:00,102.72,102.73,102.68,102.7,26358.0,96.4945,96.5039,96.4569,96.4757,26358.0
2021-09-08 13:15:00,102.7,102.8,102.7,102.79,40597.0,96.4757,96.5697,96.4757,96.5603,40597.0
2021-09-08 13:20:00,102.79,102.79,102.73,102.78,55249.0,96.5603,96.5603,96.5039,96.5509,55249.0
2021-09-08 13:25:00,102.78,102.83,102.78,102.82,77956.0,96.5509,96.5979,96.5509,96.5885,77956.0
2021-09-08 13:30:00,102.82,102.82,102.75,102.75,33362.0,96.5885,96.5885,96.5227,96.5227,33362.0
2021-09-08 13:35:00,102.76,102.81,102.75,102.76,33756.0,96.5321,96.5791,96.5227,96.5321,33756.0
2021-09-08 13:40:00,102.76,102.79,102.74,102.77,32629.0,96.5321,96.5603,96.5133,96.5415,32629.0
2021-09-08 13:45:00,102.77,102.81,102.76,102.8,50332.0,96.5415,96.5791,96.5321,96.5697,50332.0
2021-09-08 13:50:00,102.8,102.83,102.76,102.81,100273.0,96.5697,96.5979,96.5321,96.5791,100273.0
2021-09-08 13:55:00,102.8,102.8,102.76,102.77,51835.0,96.5697,96.5697,96.5321,96.5415,51835.0
2021-09-08 14:00:00,102.76,102.91,102.75,102.88,99930.0,96.5321,96.673,96.5227,96.6448,99930.0
2021-09-08 14:05:00,102.88,102.91,102.8,102.83,56625.0,96.6448,96.673,96.5697,96.5979,56625.0
2021-09-08 14:10:00,102.83,102.84,102.78,102.83,197342.0,96.5979,96.6072,96.5509,96.5979,197342.0
2021-09-08 14:15:00,102.83,102.84,102.73,102.75,137065.0,96.5979,96.6072,96.5039,96.5227,137065.0
2021-09-08 14:20:00,102.76,102.77,102.7,102.71,72574.0,96.5321,96.5415,96.4757,96.4851,72574.0
2021-09-08 14:25:00,102.7,102.79,102.7,102.78,111795.0,96.4757,96.5603,96.4757,96.5509,111795.0
2021-09-08 14:30:00,102.78,102.85,102.75,102.84,101803.0,96.5509,96.6166,96.5227,96.6072,101803.0
2021-09-08 14:35:00,102.84,102.89,102.81,102.88,154664.0,96.6072,96.6542,96.5791,96.6448,154664.0
2021-09-08 14:40:00,102.87,102.92,102.84,102.92,175974.0,96.6354,96.6824,96.6072,96.6824,175974.0
2021-09-08 14:45:00,102.92,102.94,102.87,102.88,93843.0,96.6824,96.7012,96.6354,96.6448,93843.0
2021-09-08 14:50:00,102.89,102.91,102.88,102.89,57209.0,96.6542,96.673,96.6448,96.6542,57209.0
2021-09-08 14:55:00,102.9,102.96,102.89,102.94,52213.0,96.6636,96.72,96.6542,96.7012,52213.0
2021-09-08 15:00:00,102.93,102.97,102.88,102.94,55024.0,96.6918,96.7294,96.6448,96.7012,55024.0
2021-09-08 15:05:00,102.95,102.99,102.92,102.98,56316.0,96.7106,96.7482,96.6824,96.7388,56316.0
2021-09-08 15:10:00,102.98,103.04,102.95,103.02,89595.0,96.7388,96.7951,96.7106,96.7763,89595.0
2021-09-08 15:15:00,103.02,103.04,102.98,102.98,59034.0,96.7763,96.7951,96.7388,96.7388,59034.0
2021-09-08 15:20:00,102.98,103.01,102.95,102.98,149143.0,96.7388,96.7669,96.7106,96.7388,149143.0
2021-09-08 15:25:00,102.98,102.99,102.94,102.95,76424.0,96.7388,96.7482,96.7012,96.7106,76424.0
2021-09-08 15:30:00,102.95,102.98,102.91,102.95,128743.0,96.7106,96.7388,96.673,96.7106,128743.0
2021-09-08 15:35:00,102.94,102.95,102.9,102.91,128903.0,96.7012,96.7106,96.6636,96.673,128903.0
2021-09-08 15:40:00,102.91,102.99,102.88,102.98,250778.0,96.673,96.7482,96.6448,96.7388,250778.0
2021-09-08 15:45:00,102.98,102.99,102.91,102.92,324857.0,96.7388,96.7482,96.673,96.6824,324857.0
2021-09-08 15:50:00,102.92,102.96,102.88,102.89,611190.0,96.6824,96.72,96.6448,96.6542,611190.0
2021-09-08 15:55:00,102.89,102.94,102.87,102.93,533924.0,96.6542,96.7012,96.6354,96.6918,533924.0
2021-09-09 09:30:00,102.75,103.07,102.64,103.02,298852.0,96.5227,96.8233,96.4194,96.7763,298852.0
2021-09-09 09:35:00,103.04,103.14,103.0,103.12,98657.0,96.7951,96.8891,96.7575,96.8703,98657.0
2021-09-09 09:40:00,103.1,103.21,103.06,103.09,147294.0,96.8515,96.9548,96.8139,96.8421,147294.0
2021-09-09 09:45:00,103.08,103.12,103.0,103.05,144986.0,96.8327,96.8703,96.7575,96.8045,144986.0
2021-09-09 09:50:00,103.05,103.16,103.02,103.06,84952.0,96.8045,96.9079,96.7763,96.8139,84952.0
2021-09-09 09:55:00,103.07,103.12,102.96,103.08,154115.0,96.8233,96.8703,96.72,96.8327,154115.0
2021-09-09 10:00:00,103.09,103.15,102.97,103.14,187430.0,96.8421,96.8985,96.7294,96.8891,187430.0
2021-09-09 10:05:00,103.13,103.36,103.11,103.32,219393.0,96.8797,97.0957,96.8609,97.0582,219393.0
2021-09-09 10:10:00,103.31,103.45,103.3,103.44,154726.0,97.0488,97.1803,97.0394,97.1709,154726.0
2021-09-09 10:15:00,103.45,103.48,103.28,103.3,119778.0,97.1803,97.2085,97.0206,97.0394,119778.0
2021-09-09 10:20:00,103.3,103.37,103.27,103.31,163969.0,97.0394,97.1051,97.0112,97.0488,163969.0
2021-09-09 10:25:00,103.32,103.35,103.27,103.28,80289.0,97.0582,97.0863,97.0112,97.0206,80289.0
2021-09-09 10:30:00,103.29,103.39,103.27,103.32,147630.0,97.03,97.1239,97.0112,97.0582,147630.0
2021-09-09 10:35:00,103.33,103.37,103.27,103.27,65865.0,97.0675,97.1051,97.0112,97.0112,65865.0
2021-09-09 10:40:00,103.28,103.29,103.21,103.29,273025.0,97.0206,97.03,96.9548,97.03,273025.0
2021-09-09 10:45:00,103.29,103.34,103.16,103.16,103518.0,97.03,97.0769,96.9079,96.9079,103518.0
2021-09-09 10:50:00,103.16,103.23,103.14,103.21,99298.0,96.9079,96.9736,96.8891,96.9548,99298.0
2021-09-09 10:55:00,103.2,103.27,103.13,103.18,60921.0,96.9454,97.0112,96.8797,96.9266,60921.0
2021-09-09 11:00:00,103.17,103.19,103.09,103.16,52542.0,96.9172,96.936,96.8421,96.9079,52542.0
2021-09-09 11:05:00,103.17,103.23,103.13,103.22,42752.0,96.9172,96.9736,96.8797,96.9642,42752.0
2021-09-09 11:10:00,103.22,103.29,103.2,103.27,58510.0,96.9642,97.03,96.9454,97.0112,58510.0
2021-09-09 11:15:00,103.27,103.27,103.04,103.04,149502.0,97.0112,97.0112,96.7951,96.7951,149502.0
2021-09-09 11:20:00,103.05,103.1,103.02,103.07,52525.0,96.8045,96.8515,96.7763,96.8233,52525.0
2021-09-09 11:25:00,103.07,103.07,102.95,102.96,72360.0,96.8233,96.8233,96.7106,96.72,72360.0
2021-09-09 11:30:00,102.95,103.0,102.93,102.98,68503.0,96.7106,96.7575,96.6918,96.7388,68503.0
2021-09-09 11:35:00,102.97,103.06,102.95,102.99,54532.0,96.7294,96.8139,96.7106,96.7482,54532.0
2021-09-09 11:40:00,103.0,103.03,102.98,103.01,24305.0,96.7575,96.7857,96.7388,96.7669,24305.0
2021-09-09 11:45:00,103.01,103.01,102.97,103.01,30917.0,96.7669,96.7669,96.7294,96.7669,30917.0
2021-09-09 11:50:00,103.01,103.02,102.87,102.92,51839.0,96.7669,96.7763,96.6354,96.6824,51839.0
2021-09-09 11:55:00,102.91,103.06,102.89,103.05,26766.0,96.673,96.8139,96.6542,96.8045,26766.0
2021-09-09 12:00:00,103.05,103.08,102.86,102.87,62470.0,96.8045,96.8327,96.626,96.6354,62470.0
2021-09-09 12:05:00,102.87,102.9,102.84,102.88,54977.0,96.6354,96.6636,96.6072,96.6448,54977.0
2021-09-09 12:10:00,102.88,102.89,102.79,102.79,44150.0,96.6448,96.6542,96.5603,96.5603,44150.0
2021-09-09 12:15:00,102.78,102.79,102.68,102.73,79200.0,96.5509,96.5603,96.4569,96.5039,79200.0
2021-09-09 12:20:00,102.74,102.77,102.72,102.73,64410.0,96.5133,96.5415,96.4945,96.5039,64410.0
2021-09-09 12:25:00,102.74,102.78,102.74,102.76,29191.0,96.5133,96.5509,96.5133,96.5321,29191.0
2021-09-09 12:30:00,102.76,102.82,102.72,102.8,135694.0,96.5321,96.5885,96.4945,96.5697,135694.0
2021-09-09 12:35:00,102.8,102.83,102.76,102.78,39659.0,96.5697,96.5979,96.5321,96.5509,39659.0
2021-09-09 12:40:00,102.78,102.82,102.76,102.82,72692.0,96.5509,96.5885,96.5321,96.5885,72692.0
2021-09-09 12:45:00,102.82,102.82,102.76,102.78,111009.0,96.5885,96.5885,96.5321,96.5509,111009.0
2021-09-09 12:50:00,102.79,102.79,102.7,102.71,77774.0,96.5603,96.5603,96.4757,96.4851,77774.0
2021-09-09 12:55:00,102.71,102.73,102.66,102.69,70434.0,96.4851,96.5039,96.4382,96.4663,70434.0
2021-09-09 13:00:00,102.7,102.75,102.7,102.73,47914.0,96.4757,96.5227,96.4757,96.5039,47914.0
2021-09-09 13:05:00,102.73,102.77,102.71,102.75,31170.0,96.5039,96.5415,96.4851,96.5227,31170.0
2021-09-09 13:10:00,102.75,102.78,102.73,102.77,52416.0,96.5227,96.5509,96.5039,96.5415,52416.0
2021-09-09 13:15:00,102.77,102.78,102.67,102.68,43441.0,96.5415,96.5509,96.4475,96.4569,43441.0
2021-09-09 13:20:00,102.68,102.68,102.42,102.5,216172.0,96.4569,96.4569,96.2127,96.2879,216172.0
2021-09-09 13:25:00,102.5,102.54,102.43,102.53,71441.0,96.2879,96.3254,96.2221,96.316,71441.0
2021-09-09 13:30:00,102.52,102.52,102.3,102.33,102490.0,96.3066,96.3066,96.1,96.1282,102490.0
2021-09-09 13:35:00,102.32,102.34,102.25,102.26,137662.0,96.1188,96.1375,96.053,96.0624,137662.0
2021-09-09 13:40:00,102.26,102.4,102.26,102.34,88667.0,96.0624,96.1939,96.0624,96.1375,88667.0
2021-09-09 13:45:00,102.34,102.4,102.32,102.4,60634.0,96.1375,96.1939,96.1188,96.1939,60634.0
2021-09-09 13:50:00,102.4,102.42,102.34,102.37,67350.0,96.1939,96.2127,96.1375,96.1657,67350.0
2021-09-09 13:55:00,102.37,102.41,102.33,102.33,80908.0,96.1657,96.2033,96.1282,96.1282,80908.0
2021-09-09 14:00:00,102.32,102.36,102.17,102.17,98749.0,96.1188,96.1563,95.9779,95.9779,98749.0
2021-09-09 14:05:00,102.18,102.33,102.17,102.31,96470.0,95.9872,96.1282,95.9779,96.1094,96470.0
2021-09-09 14:10:00,102.31,102.34,102.28,102.33,108623.0,96.1094,96.1375,96.0812,96.1282,108623.0
2021-09-09 14:15:00,102.34,102.35,102.29,102.3,59213.0,96.1375,96.1469,96.0906,96.1,59213.0
2021-09-09 14:20:00,102.31,102.35,102.24,102.27,70666.0,96.1094,96.1469,96.0436,96.0718,70666.0
2021-09-09 14:25:00,102.28,102.32,102.26,102.27,49056.0,96.0812,96.1188,96.0624,96.0718,49056.0
2021-09-09 14:30:00,102.26,102.32,102.26,102.28,51839.0,96.0624,96.1188,96.0624,96.0812,51839.0
2021-09-09 14:35:00,102.28,102.3,102.25,102.25,61452.0,96.0812,96.1,96.053,96.053,61452.0
2021-09-09 14:40:00,102.26,102.28,102.21,102.24,96330.0,96.0624,96.0812,96.0154,96.0436,96330.0
2021-09-09 14:45:00,102.24,102.39,102.23,102.37,98267.0,96.0436,96.1845,96.0342,96.1657,98267.0
2021-09-09 14:50:00,102.37,102.46,102.37,102.4,67477.0,96.1657,96.2503,96.1657,96.1939,67477.0
2021-09-09 14:55:00,102.41,102.43,102.37,102.39,52714.0,96.2033,96.2221,96.1657,96.1845,52714.0
2021-09-09 15:00:00,102.39,102.45,102.39,102.45,52628.0,96.1845,96.2409,96.1845,96.2409,52628.0
2021-09-09 15:05:00,102.44,102.53,102.42,102.45,119893.0,96.2315,96.316,96.2127,96.2409,119893.0
2021-09-09 15:10:00,102.45,102.52,102.4,102.41,51431.0,96.2409,96.3066,96.1939,96.2033,51431.0
2021-09-09 15:15:00,102.41,102.45,102.38,102.38,122178.0,96.2033,96.2409,96.1751,96.1751,122178.0
2021-09-09 15:20:00,102.38,102.5,102.37,102.49,129988.0,96.1751,96.2879,96.1657,96.2785,129988.0
2021-09-09 15:25:00,102.5,102.55,102.47,102.52,73464.0,96.2879,96.3348,96.2597,96.3066,73464.0
2021-09-09 15:30:00,102.5,102.57,102.44,102.49,114842.0,96.2879,96.3536,96.2315,96.2785,114842.0
2021-09-09 15:35:00,102.49,102.64,102.47,102.62,99289.0,96.2785,96.4194,96.2597,96.4006,99289.0
2021-09-09 15:40:00,102.61,102.71,102.59,102.69,160563.0,96.3912,96.4851,96.3724,96.4663,160563.0
2021-09-09 15:45:00,102.68,102.7,102.54,102.56,252767.0,96.4569,96.4757,96.3254,96.3442,252767.0
2021-09-09 15:50:00,102.55,102.55,102.46,102.47,266641.0,96.3348,96.3348,96.2503,96.2597,266641.0
2021-09-09 15:55:00,102.46,102.52,102.4,102.44,620667.0,96.2503,96.3066,96.1939,96.2315,620667.0
2021-09-10 09:30:00,102.92,103.12,102.88,102.96,290204.0,96.6824,96.8703,96.6448,96.72,290204.0
2021-09-10 09:35:00,102.95,102.96,102.66,102.76,249013.0,96.7106,96.72,96.4382,96.5321,249013.0
2021-09-10 09:40:00,102.75,102.84,102.61,102.63,190915.0,96.5227,96.6072,96.3912,96.41,190915.0
2021-09-10 09:45:00,102.62,102.8,102.61,102.63,187718.0,96.4006,96.5697,96.3912,96.41,187718.0
2021-09-10 09:50:00,102.63,102.63,102.42,102.5,184398.0,96.41,96.41,96.2127,96.2879,184398.0
2021-09-10 09:55:00,102.5,102.61,102.43,102.44,137050.0,96.2879,96.3912,96.2221,96.2315,137050.0
2021-09-10 10:00:00,102.44,102.46,102.19,102.19,168780.0,96.2315,96.2503,95.9966,95.9966,168780.0
2021-09-10 10:05:00,102.2,102.37,102.2,102.32,99272.0,96.006,96.1657,96.006,96.1188,99272.0
2021-09-10 10:10:00,102.32,102.42,102.22,102.41,135598.0,96.1188,96.2127,96.0248,96.2033,135598.0
2021-09-10 10:15:00,102.41,102.48,102.35,102.43,116786.0,96.2033,96.2691,96.1469,96.2221,116786.0
2021-09-10 10:20:00,102.44,102.47,102.35,102.42,102693.0,96.2315,96.2597,96.1469,96.2127,102693.0
2021-09-10 10:25:00,102.42,102.47,102.35,102.41,90685.0,96.2127,96.2597,96.1469,96.2033,90685.0
2021-09-10 10:30:00,102.41,102.41,102.11,102.3,175187.0,96.2033,96.2033,95.9215,96.1,175187.0
2021-09-10 10:35:00,102.29,102.38,102.28,102.3,97921.0,96.0906,96.1751,96.0812,96.1,97921.0
2021-09-10 10:40:00,102.29,102.36,102.2,102.24,92094.0,96.0906,96.1563,96.006,96.0436,92094.0
2021-09-10 10:45:00,102.24,102.32,102.13,102.25,353519.0,96.0436,96.1188,95.9403,96.053,353519.0
2021-09-10 10:50:00,102.24,102.35,102.22,102.23,130633.0,96.0436,96.1469,96.0248,96.0342,130633.0
2021-09-10 10:55:00,102.21,102.33,102.09,102.26,232914.0,96.0154,96.1282,95.9027,96.0624,232914.0
2021-09-10 11:00:00,102.25,102.37,102.18,102.31,71040.0,96.053,96.1657,95.9872,96.1094,71040.0
2021-09-10 11:05:00,102.32,102.32,102.18,102.28,47726.0,96.1188,96.1188,95.9872,96.0812,47726.0
2021-09-10 11:10:00,102.29,102.3,102.23,102.25,66293.0,96.0906,96.1,96.0342,96.053,66293.0
2021-09-10 11:15:00,102.26,102.29,102.17,102.18,48261.0,96.0624,96.0906,95.9779,95.9872,48261.0
2021-09-10 11:20:00,102.19,102.25,102.15,102.25,46457.0,95.9966,96.053,95.9591,96.053,46457.0
2021-09-10 11:25:00,102.24,102.33,102.23,102.31,61794.0,96.0436,96.1282,96.0342,96.1094,61794.0
2021-09-10 11:30:00,102.3,102.46,102.3,102.44,84855.0,96.1,96.2503,96.1,96.2315,84855.0
2021-09-10 11:35:00,102.45,102.48,102.4,102.41,44993.0,96.2409,96.2691,96.1939,96.2033,44993.0
2021-09-10 11:40:00,102.41,102.46,102.4,102.44,68414.0,96.2033,96.2503,96.1939,96.2315,68414.0
2021-09-10 11:45:00,102.44,102.53,102.37,102.37,48832.0,96.2315,96.316,96.1657,96.1657,48832.0
2021-09-10 11:50:00,102.38,102.43,102.32,102.37,82852.0,96.1751,96.2221,96.1188,96.1657,82852.0
2021-09-10 11:55:00,102.37,102.53,102.36,102.53,49113.0,96.1657,96.316,96.1563,96.316,49113.0
2021-09-10 12:00:00,102.52,102.52,102.42,102.48,49437.0,96.3066,96.3066,96.2127,96.2691,49437.0
2021-09-10 12:05:00,102.48,102.59,102.47,102.57,25622.0,96.2691,96.3724,96.2597,96.3536,25622.0
2021-09-10 12:10:00,102.57,102.64,102.55,102.64,31771.0,96.3536,96.4194,96.3348,96.4194,31771.0
2021-09-10 12:15:00,102.64,102.69,102.63,102.64,52181.0,96.4194,96.4663,96.41,96.4194,52181.0
2021-09-10 12:20:00,102.65,102.69,102.63,102.68,33147.0,96.4288,96.4663,96.41,96.4569,33147.0
2021-09-10 12:25:00,102.68,102.71,102.63,102.7,44427.0,96.4569,96.4851,96.41,96.4757,44427.0
2021-09-10 12:30:00,102.7,102.71,102.67,102.67,30416.0,96.4757,96.4851,96.4475,96.4475,30416.0
2021-09-10 12:35:00,102.67,102.8,102.67,102.8,35297.0,96.4475,96.5697,96.4475,96.5697,35297.0
2021-09-10 12:40:00,102.79,102.8,102.73,102.77,35441.0,96.5603,96.5697,96.5039,96.5415,35441.0
2021-09-10 12:45:00,102.77,102.79,102.73,102.74,67711.0,96.5415,96.5603,96.5039,96.5133,67711.0
2021-09-10 12:50:00,102.75,102.82,102.73,102.82,83173.0,96.5227,96.5885,96.5039,96.5885,83173.0
2021-09-10 12:55:00,102.82,102.83,102.77,102.78,41116.0,96.5885,96.5979,96.5415,96.5509,41116.0
2021-09-10 13:00:00,102.79,102.88,102.78,102.87,61215.0,96.5603,96.6448,96.5509,96.6354,61215.0
2021-09-10 13:05:00,102.87,102.9,102.84,102.87,65678.0,96.6354,96.6636,96.6072,96.6354,65678.0
2021-09-10 13:10:00,102.87,102.95,102.86,102.94,56012.0,96.6354,96.7106,96.626,96.7012,56012.0
2021-09-10 13:15:00,102.95,102.96,102.91,102.91,26402.0,96.7106,96.72,96.673,96.673,26402.0
2021-09-10 13:20:00,102.91,102.93,102.81,102.83,60991.0,96.673,96.6918,96.5791,96.5979,60991.0
2021-09-10 13:25:00,102.83,102.84,102.79,102.8,17173.0,96.5979,96.6072,96.5603,96.5697,17173.0
2021-09-10 13:30:00,102.81,102.83,102.79,102.81,29971.0,96.5791,96.5979,96.5603,96.5791,29971.0
2021-09-10 13:35:00,102.82,102.87,102.78,102.84,56735.0,96.5885,96.6354,96.5509,96.6072,56735.0
2021-09-10 13:40:00,102.84,102.85,102.77,102.78,26261.0,96.6072,96.6166,96.5415,96.5509,26261.0
2021-09-10 13:45:00,102.78,102.83,102.76,102.8,33501.0,96.5509,96.5979,96.5321,96.5697,33501.0
2021-09-10 13:50:00,102.8,102.8,102.73,102.73,25738.0,96.5697,96.5697,96.5039,96.5039,25738.0
2021-09-10 13:55:00,102.74,102.81,102.74,102.81,34834.0,96.5133,96.5791,96.5133,96.5791,34834.0
2021-09-10 14:00:00,102.8,102.84,102.79,102.81,27076.0,96.5697,96.6072,96.5603,96.5791,27076.0
2021-09-10 14:05:00,102.81,102.81,102.77,102.78,21630.0,96.5791,96.5791,96.5415,96.5509,21630.0
2021-09-10 14:10:00,102.79,102.79,102.73,102.74,26637.0,96.5603,96.5603,96.5039,96.5133,26637.0
2021-09-10 14:15:00,102.74,102.75,102.67,102.69,38717.0,96.5133,96.5227,96.4475,96.4663,38717.0
2021-09-10 14:20:00,102.69,102.72,102.66,102.69,74919.0,96.4663,96.4945,96.4382,96.4663,74919.0
2021-09-10 14:25:00,102.69,102.73,102.63,102.65,26255.0,96.4663,96.5039,96.41,96.4288,26255.0
2021-09-10 14:30:00,102.64,102.65,102.62,102.62,36558.0,96.4194,96.4288,96.4006,96.4006,36558.0
2021-09-10 14:35:00,102.62,102.62,102.59,102.61,22500.0,96.4006,96.4006,96.3724,96.3912,22500.0
2021-09-10 14:40:00,102.61,102.63,102.58,102.61,44930.0,96.3912,96.41,96.363,96.3912,44930.0
2021-09-10 14:45:00,102.62,102.63,102.56,102.57,27990.0,96.4006,96.41,96.3442,96.3536,27990.0
2021-09-10 14:50:00,102.57,102.61,102.56,102.61,53733.0,96.3536,96.3912,96.3442,96.3912,53733.0
2021-09-10 14:55:00,102.61,102.64,102.53,102.54,67060.0,96.3912,96.4194,96.316,96.3254,67060.0
2021-09-10 15:00:00,102.54,102.56,102.51,102.51,101659.0,96.3254,96.3442,96.2972,96.2972,101659.0
2021-09-10 15:05:00,102.51,102.55,102.46,102.48,76734.0,96.2972,96.3348,96.2503,96.2691,76734.0
2021-09-10 15:10:00,102.48,102.48,102.41,102.48,96497.0,96.2691,96.2691,96.2033,96.2691,96497.0
2021-09-10 15:15:00,102.48,102.51,102.37,102.42,175015.0,96.2691,96.2972,96.1657,96.2127,175015.0
2021-09-10 15:20:00,102.43,102.43,102.38,102.42,118919.0,96.2221,96.2221,96.1751,96.2127,118919.0
2021-09-10 15:25:00,102.4,102.48,102.39,102.42,82298.0,96.1939,96.2691,96.1845,96.2127,82298.0
2021-09-10 15:30:00,102.41,102.42,102.32,102.32,149911.0,96.2033,96.2127,96.1188,96.1188,149911.0
2021-09-10 15:35:00,102.33,102.33,102.16,102.17,172997.0,96.1282,96.1282,95.9685,95.9779,172997.0
2021-09-10 15:40:00,102.17,102.18,102.08,102.14,183798.0,95.9779,95.9872,95.8933,95.9497,183798.0
2021-09-10 15:45:00,102.13,102.15,102.06,102.1,189196.0,95.9403,95.9591,95.8745,95.9121,189196.0
2021-09-10 15:50:00,102.09,102.09,102.0,102.01,501227.0,95.9027,95.9027,95.8182,95.8275,501227.0
2021-09-10 15:55:00,102.02,102.04,101.91,101.96,1266121.0,95.8369,95.8557,95.7336,95.7806,1266121.0
2021-09-13 09:30:00,102.74,103.0,102.39,102.41,301221.0,96.5133,96.7575,96.1845,96.2033,301221.0
2021-09-13 09:35:00,102.42,102.6,102.36,102.6,185125.0,96.2127,96.3818,96.1563,96.3818,185125.0
2021-09-13 09:40:00,102.6,102.61,102.29,102.42,211510.0,96.3818,96.3912,96.0906,96.2127,211510.0
2021-09-13 09:45:00,102.43,102.46,102.19,102.27,208085.0,96.2221,96.2503,95.9966,96.0718,208085.0
2021-09-13 09:50:00,102.27,102.72,102.25,102.67,258142.0,96.0718,96.4945,96.053,96.4475,258142.0
2021-09-13 09:55:00,102.66,102.71,102.49,102.52,179435.0,96.4382,96.4851,96.2785,96.3066,179435.0
2021-09-13 10:00:00,102.51,102.62,102.21,102.22,340001.0,96.2972,96.4006,96.0154,96.0248,340001.0
2021-09-13 10:05:00,102.22,102.22,102.06,102.2,152729.0,96.0248,96.0248,95.8745,96.006,152729.0
2021-09-13 10:10:00,102.2,102.23,102.09,102.18,219546.0,96.006,96.0342,95.9027,95.9872,219546.0
2021-09-13 10:15:00,102.18,102.23,101.98,102.09,188803.0,95.9872,96.0342,95.7994,95.9027,188803.0
2021-09-13 10:20:00,102.1,102.31,102.09,102.13,164194.0,95.9121,96.1094,95.9027,95.9403,164194.0
2021-09-13 10:25:00,102.13,102.34,102.13,102.31,125934.0,95.9403,96.1375,95.9403,96.1094,125934.0
2021-09-13 10:30:00,102.31,102.38,102.16,102.27,140205.0,96.1094,96.1751,95.9685,96.0718,140205.0
2021-09-13 10:35:00,102.25,102.53,102.24,102.5,112149.0,96.053,96.316,96.0436,96.2879,112149.0
2021-09-13 10:40:00,102.51,102.57,102.41,102.49,89009.0,96.2972,96.3536,96.2033,96.2785,89009.0
2021-09-13 10:45:00,102.51,102.75,102.51,102.7,282387.0,96.2972,96.5227,96.2972,96.4757,282387.0
2021-09-13 10:50:00,102.7,102.84,102.66,102.83,137262.0,96.4757,96.6072,96.4382,96.5979,137262.0
2021-09-13 10:55:00,102.83,102.85,102.73,102.75,86173.0,96.5979,96.6166,96.5039,96.5227,86173.0
2021-09-13 11:00:00,102.75,102.76,102.63,102.67,81096.0,96.5227,96.5321,96.41,96.4475,81096.0
2021-09-13 11:05:00,102.67,102.74,102.64,102.64,126989.0,96.4475,96.5133,96.4194,96.4194,126989.0
2021-09-13 11:10:00,102.62,102.62,102.28,102.32,117149.0,96.4006,96.4006,96.0812,96.1188,117149.0
2021-09-13 11:15:00,102.31,102.34,102.22,102.29,85266.0,96.1094,96.1375,96.0248,96.0906,85266.0
2021-09-13 11:20:00,102.3,102.49,102.27,102.48,72431.0,96.1,96.2785,96.0718,96.2691,72431.0
2021-09-13 11:25:00,102.47,102.48,102.41,102.45,67797.0,96.2597,96.2691,96.2033,96.2409,67797.0
2021-09-13 11:30:00,102.45,102.55,102.44,102.51,105877.0,96.2409,96.3348,96.2315,96.2972,105877.0
2021-09-13 11:35:00,102.51,102.54,102.32,102.45,58275.0,96.2972,96.3254,96.1188,96.2409,58275.0
2021-09-13 11:40:00,102.45,102.47,102.32,102.33,34764.0,96.2409,96.2597,96.1188,96.1282,34764.0
2021-09-13 11:45:00,102.32,102.4,102.2,102.21,71968.0,96.1188,96.1939,96.006,96.0154,71968.0
2021-09-13 11:50:00,102.22,102.25,102.19,102.23,47331.0,96.0248,96.053,95.9966,96.0342,47331.0
2021-09-13 11:55:00,102.22,102.25,102.14,102.16,76197.0,96.0248,96.053,95.9497,95.9685,76197.0
2021-09-13 12:00:00,102.16,102.19,102.04,102.06,91429.0,95.9685,95.9966,95.8557,95.8745,91429.0
2021-09-13 12:05:00,102.06,102.13,102.02,102.04,62225.0,95.8745,95.9403,95.8369,95.8557,62225.0
2021-09-13 12:10:00,102.03,102.16,102.02,102.12,132803.0,95.8463,95.9685,95.8369,95.9309,132803.0
2021-09-13 12:15:00,102.1,102.11,101.94,101.96,53342.0,95.9121,95.9215,95.7618,95.7806,53342.0
2021-09-13 12:20:00,101.98,102.05,101.91,102.03,80039.0,95.7994,95.8651,95.7336,95.8463,80039.0
2021-09-13 12:25:00,102.03,102.04,101.97,101.97,63461.0,95.8463,95.8557,95.79,95.79,63461.0
2021-09-13 12:30:00,101.97,102.0,101.93,101.95,123234.0,95.79,95.8182,95.7524,95.7712,123234.0
2021-09-13 12:35:00,101.95,102.0,101.9,101.91,91953.0,95.7712,95.8182,95.7242,95.7336,91953.0
2021-09-13 12:40:00,101.91,101.91,101.76,101.77,157120.0,95.7336,95.7336,95.5927,95.6021,157120.0
2021-09-13 12:45:00,101.77,101.85,101.76,101.8,69595.0,95.6021,95.6772,95.5927,95.6303,69595.0
2021-09-13 12:50:00,101.81,101.84,101.74,101.76,73231.0,95.6397,95.6679,95.5739,95.5927,73231.0
2021-09-13 12:55:00,101.76,101.84,101.75,101.82,79258.0,95.5927,95.6679,95.5833,95.6491,79258.0
2021-09-13 13:00:00,101.82,101.85,101.75,101.76,43513.0,95.6491,95.6772,95.5833,95.5927,43513.0
2021-09-13 13:05:00,101.77,101.91,101.77,101.85,81022.0,95.6021,95.7336,95.6021,95.6772,81022.0
2021-09-13 13:10:00,101.85,101.87,101.74,101.75,97650.0,95.6772,95.696,95.5739,95.5833,97650.0
2021-09-13 13:15:00,101.75,101.76,101.69,101.72,92910.0,95.5833,95.5927,95.5269,95.5551,92910.0
2021-09-13 13:20:00,101.72,101.75,101.66,101.68,90283.0,95.5551,95.5833,95.4988,95.5175,90283.0
2021-09-13 13:25:00,101.68,101.75,101.64,101.67,95268.0,95.5175,95.5833,95.48,95.5082,95268.0
2021-09-13 13:30:00,101.68,101.71,101.6,101.61,110587.0,95.5175,95.5457,95.4424,95.4518,110587.0
2021-09-13 13:35:00,101.62,101.65,101.56,101.58,99285.0,95.4612,95.4894,95.4048,95.4236,99285.0
2021-09-13 13:40:00,101.58,101.64,101.55,101.55,115792.0,95.4236,95.48,95.3954,95.3954,115792.0
2021-09-13 13:45:00,101.56,101.63,101.53,101.61,112023.0,95.4048,95.4706,95.3766,95.4518,112023.0
2021-09-13 13:50:00,101.6,101.61,101.51,101.52,79200.0,95.4424,95.4518,95.3579,95.3672,79200.0
2021-09-13 13:55:00,101.52,101.54,101.48,101.52,73890.0,95.3672,95.386,95.3297,95.3672,73890.0
2021-09-13 14:00:00,101.53,101.64,101.52,101.59,106703.0,95.3766,95.48,95.3672,95.433,106703.0
2021-09-13 14:05:00,101.59,101.61,101.53,101.53,307107.0,95.433,95.4518,95.3766,95.3766,307107.0
2021-09-13 14:10:00,101.53,101.53,101.46,101.47,113518.0,95.3766,95.3766,95.3109,95.3203,113518.0
2021-09-13 14:15:00,101.47,101.6,101.47,101.6,88544.0,95.3203,95.4424,95.3203,95.4424,88544.0
2021-09-13 14:20:00,101.59,101.66,101.55,101.63,84770.0,95.433,95.4988,95.3954,95.4706,84770.0
2021-09-13 14:25:00,101.62,101.69,101.6,101.67,68999.0,95.4612,95.5269,95.4424,95.5082,68999.0
2021-09-13 14:30:00,101.68,101.71,101.63,101.66,64954.0,95.5175,95.5457,95.4706,95.4988,64954.0
2021-09-13 14:35:00,101.65,101.67,101.59,101.61,52640.0,95.4894,95.5082,95.433,95.4518,52640.0
2021-09-13 14:40:00,101.61,101.78,101.61,101.76,132785.0,95.4518,95.6115,95.4518,95.5927,132785.0
2021-09-13 14:45:00,101.76,101.88,101.72,101.87,94148.0,95.5927,95.7054,95.5551,95.696,94148.0
2021-09-13 14:50:00,101.87,101.88,101.81,101.82,75074.0,95.696,95.7054,95.6397,95.6491,75074.0
2021-09-13 14:55:00,101.81,101.89,101.8,101.86,53170.0,95.6397,95.7148,95.6303,95.6866,53170.0
2021-09-13 15:00:00,101.86,101.86,101.68,101.7,100529.0,95.6866,95.6866,95.5175,95.5363,100529.0
2021-09-13 15:05:00,101.7,101.84,101.66,101.8,162229.0,95.5363,95.6679,95.4988,95.6303,162229.0
2021-09-13 15:10:00,101.8,101.96,101.8,101.95,168233.0,95.6303,95.7806,95.6303,95.7712,168233.0
2021-09-13 15:15:00,101.94,102.02,101.9,101.98,276474.0,95.7618,95.8369,95.7242,95.7994,276474.0
2021-09-13 15:20:00,101.98,102.02,101.9,101.99,221129.0,95.7994,95.8369,95.7242,95.8088,221129.0
2021-09-13 15:25:00,102.0,102.12,101.94,102.11,245719.0,95.8182,95.9309,95.7618,95.9215,245719.0
2021-09-13 15:30:00,102.1,102.17,102.06,102.15,192856.0,95.9121,95.9779,95.8745,95.9591,192856.0
2021-09-13 15:35:00,102.16,102.17,102.09,102.12,180382.0,95.9685,95.9779,95.9027,95.9309,180382.0
2021-09-13 15:40:00,102.12,102.13,102.04,102.05,171230.0,95.9309,95.9403,95.8557,95.8651,171230.0
2021-09-13 15:45:00,102.04,102.11,102.02,102.08,264697.0,95.8557,95.9215,95.8369,95.8933,264697.0
2021-09-13 15:50:00,102.08,102.23,102.07,102.18,496226.0,95.8933,96.0342,95.8839,95.9872,496226.0
2021-09-13 15:55:00,102.18,102.23,102.15,102.23,583569.0,95.9872,96.0342,95.9591,96.0342,583569.0
2021-09-14 09:30:00,102.51,102.6,102.11,102.14,235960.0,96.2972,96.3818,95.9215,95.9497,235960.0
2021-09-14 09:35:00,102.13,102.28,102.01,102.17,154191.0,95.9403,96.0812,95.8275,95.9779,154191.0
2021-09-14 09:40:00,102.17,102.18,102.03,102.13,177900.0,95.9779,95.9872,95.8463,95.9403,177900.0
2021-09-14 09:45:00,102.13,102.15,101.89,101.9,166537.0,95.9403,95.9591,95.7148,95.7242,166537.0
2021-09-14 09:50:00,101.9,101.99,101.69,101.73,203142.0,95.7242,95.8088,95.5269,95.5645,203142.0
2021-09-14 09:55:00,101.72,101.8,101.66,101.72,231999.0,95.5551,95.6303,95.4988,95.5551,231999.0
2021-09-14 10:00:00,101.73,101.73,101.4,101.53,274000.0,95.5645,95.5645,95.2545,95.3766,274000.0
2021-09-14 10:05:00,101.52,101.65,101.52,101.61,156607.0,95.3672,95.4894,95.3672,95.4518,156607.0
2021-09-14 10:10:00,101.6,101.61,101.4,101.48,76248.0,95.4424,95.4518,95.2545,95.3297,76248.0
2021-09-14 10:15:00,101.46,101.52,101.4,101.46,199902.0,95.3109,95.3672,95.2545,95.3109,199902.0
2021-09-14 10:20:00,101.47,101.54,101.34,101.42,250708.0,95.3203,95.386,95.1982,95.2733,250708.0
2021-09-14 10:25:00,101.4,101.5,101.32,101.48,68887.0,95.2545,95.3485,95.1794,95.3297,68887.0
2021-09-14 10:30:00,101.48,101.51,101.35,101.37,100622.0,95.3297,95.3579,95.2075,95.2263,100622.0
2021-09-14 10:35:00,101.36,101.5,101.28,101.28,124542.0,95.2169,95.3485,95.1418,95.1418,124542.0
2021-09-14 10:40:00,101.28,101.31,101.17,101.2,131349.0,95.1418,95.17,95.0385,95.0666,131349.0
2021-09-14 10:45:00,101.19,101.32,101.19,101.29,76815.0,95.0572,95.1794,95.0572,95.1512,76815.0
2021-09-14 10:50:00,101.3,101.34,101.17,101.29,95489.0,95.1606,95.1982,95.0385,95.1512,95489.0
2021-09-14 10:55:00,101.29,101.3,101.17,101.2,117645.0,95.1512,95.1606,95.0385,95.0666,117645.0
2021-09-14 11:00:00,101.2,101.3,101.19,101.24,119309.0,95.0666,95.1606,95.0572,95.1042,119309.0
2021-09-14 11:05:00,101.23,101.33,101.21,101.32,49743.0,95.0948,95.1888,95.076,95.1794,49743.0
2021-09-14 11:10:00,101.32,101.36,101.27,101.31,73903.0,95.1794,95.2169,95.1324,95.17,73903.0
2021-09-14 11:15:00,101.31,101.4,101.28,101.34,65748.0,95.17,95.2545,95.1418,95.1982,65748.0
2021-09-14 11:20:00,101.34,101.44,101.34,101.41,108797.0,95.1982,95.2921,95.1982,95.2639,108797.0
2021-09-14 11:25:00,101.4,101.44,101.34,101.42,88774.0,95.2545,95.2921,95.1982,95.2733,88774.0
2021-09-14 11:30:00,101.41,101.48,101.37,101.42,111559.0,95.2639,95.3297,95.2263,95.2733,111559.0
2021-09-14 11:35:00,101.42,101.42,101.33,101.35,103042.0,95.2733,95.2733,95.1888,95.2075,103042.0
2021-09-14 11:40:00,101.35,101.43,101.34,101.39,64771.0,95.2075,95.2827,95.1982,95.2451,64771.0
2021-09-14 11:45:00,101.38,101.43,101.31,101.37,238371.0,95.2357,95.2827,95.17,95.2263,238371.0
2021-09-14 11:50:00,101.36,101.37,101.25,101.25,114285.0,95.2169,95.2263,95.1136,95.1136,114285.0
2021-09-14 11:55:00,101.25,101.39,101.24,101.38,77636.0,95.1136,95.2451,95.1042,95.2357,77636.0
2021-09-14 12:00:00,101.38,101.49,101.37,101.48,66852.0,95.2357,95.3391,95.2263,95.3297,66852.0
2021-09-14 12:05:00,101.48,101.52,101.45,101.51,35256.0,95.3297,95.3672,95.3015,95.3579,35256.0
2021-09-14 12:10:00,101.52,101.54,101.45,101.47,55578.0,95.3672,95.386,95.3015,95.3203,55578.0
2021-09-14 12:15:00,101.48,101.52,101.47,101.5,43467.0,95.3297,95.3672,95.3203,95.3485,43467.0
2021-09-14 12:20:00,101.49,101.51,101.46,101.47,33055.0,95.3391,95.3579,95.3109,95.3203,33055.0
2021-09-14 12:25:00,101.47,101.52,101.45,101.5,46377.0,95.3203,95.3672,95.3015,95.3485,46377.0
2021-09-14 12:30:00,101.5,101.51,101.4,101.45,61771.0,95.3485,95.3579,95.2545,95.3015,61771.0
2021-09-14 12:35:00,101.46,101.48,101.4,101.41,35558.0,95.3109,95.3297,95.2545,95.2639,35558.0
2021-09-14 12:40:00,101.41,101.42,101.27,101.29,80148.0,95.2639,95.2733,95.1324,95.1512,80148.0
2021-09-14 12:45:00,101.28,101.33,101.25,101.29,74829.0,95.1418,95.1888,95.1136,95.1512,74829.0
2021-09-14 12:50:00,101.28,101.3,101.25,101.25,35292.0,95.1418,95.1606,95.1136,95.1136,35292.0
2021-09-14 12:55:00,101.24,101.24,101.1,101.12,136298.0,95.1042,95.1042,94.9727,94.9915,136298.0
2021-09-14 13:00:00,101.11,101.23,101.1,101.18,91501.0,94.9821,95.0948,94.9727,95.0479,91501.0
2021-09-14 13:05:00,101.17,101.2,101.03,101.05,91397.0,95.0385,95.0666,94.9069,94.9257,91397.0
2021-09-14 13:10:00,101.06,101.1,101.03,101.04,65068.0,94.9351,94.9727,94.9069,94.9163,65068.0
2021-09-14 13:15:00,101.04,101.16,101.04,101.16,52911.0,94.9163,95.0291,94.9163,95.0291,52911.0
2021-09-14 13:20:00,101.16,101.27,101.15,101.25,86046.0,95.0291,95.1324,95.0197,95.1136,86046.0
2021-09-14 13:25:00,101.25,101.31,101.23,101.3,174029.0,95.1136,95.17,95.0948,95.1606,174029.0
2021-09-14 13:30:00,101.3,101.31,101.18,101.21,70136.0,95.1606,95.17,95.0479,95.076,70136.0
2021-09-14 13:35:00,101.21,101.28,101.18,101.27,64448.0,95.076,95.1418,95.0479,95.1324,64448.0
2021-09-14 13:40:00,101.28,101.32,101.23,101.32,54479.0,95.1418,95.1794,95.0948,95.1794,54479.0
2021-09-14 13:45:00,101.32,101.33,101.23,101.23,67587.0,95.1794,95.1888,95.0948,95.0948,67587.0
2021-09-14 13:50:00,101.23,101.29,101.21,101.27,42997.0,95.0948,95.1512,95.076,95.1324,42997.0
2021-09-14 13:55:00,101.28,101.31,101.26,101.28,43430.0,95.1418,95.17,95.123,95.1418,43430.0
2021-09-14 14:00:00,101.28,101.29,101.23,101.26,80628.0,95.1418,95.1512,95.0948,95.123,80628.0
2021-09-14 14:05:00,101.27,101.3,101.21,101.22,78231.0,95.1324,95.1606,95.076,95.0854,78231.0
2021-09-14 14:10:00,101.22,101.23,101.15,101.15,44378.0,95.0854,95.0948,95.0197,95.0197,44378.0
2021-09-14 14:15:00,101.15,101.15,101.05,101.06,53970.0,95.0197,95.0197,94.9257,94.9351,53970.0
2021-09-14 14:20:00,101.07,101.07,101.01,101.04,75043.0,94.9445,94.9445,94.8882,94.9163,75043.0
2021-09-14 14:25:00,101.03,101.04,101.0,101.02,70121.0,94.9069,94.9163,94.8788,94.8975,70121.0
2021-09-14 14:30:00,101.01,101.01,100.92,100.94,143475.0,94.8882,94.8882,94.8036,94.8224,143475.0
2021-09-14 14:35:00,100.94,100.96,100.91,100.95,39546.0,94.8224,94.8412,94.7942,94.8318,39546.0
2021-09-14 14:40:00,100.95,101.0,100.91,100.94,61175.0,94.8318,94.8788,94.7942,94.8224,61175.0
2021-09-14 14:45:00,100.94,100.94,100.82,100.83,57202.0,94.8224,94.8224,94.7097,94.7191,57202.0
2021-09-14 14:50:00,100.83,100.87,100.78,100.87,91585.0,94.7191,94.7566,94.6721,94.7566,91585.0
2021-09-14 14:55:00,100.87,100.95,100.85,100.93,92745.0,94.7566,94.8318,94.7379,94.813,92745.0
2021-09-14 15:00:00,100.92,100.97,100.9,100.97,88766.0,94.8036,94.8506,94.7848,94.8506,88766.0
2021-09-14 15:05:00,100.97,101.08,100.96,100.98,109491.0,94.8506,94.9539,94.8412,94.86,109491.0
2021-09-14 15:10:00,100.98,101.03,100.94,100.95,72558.0,94.86,94.9069,94.8224,94.8318,72558.0
2021-09-14 15:15:00,100.95,100.99,100.88,100.93,199377.0,94.8318,94.8694,94.766,94.813,199377.0
2021-09-14 15:20:00,100.93,101.07,100.91,100.96,132131.0,94.813,94.9445,94.7942,94.8412,132131.0
2021-09-14 15:25:00,100.96,101.0,100.92,100.93,131959.0,94.8412,94.8788,94.8036,94.813,131959.0
2021-09-14 15:30:00,100.92,100.96,100.85,100.87,347140.0,94.8036,94.8412,94.7379,94.7566,347140.0
2021-09-14 15:35:00,100.87,100.87,100.77,100.83,170694.0,94.7566,94.7566,94.6627,94.7191,170694.0
2021-09-14 15:40:00,100.83,100.93,100.79,100.88,303502.0,94.7191,94.813,94.6815,94.766,303502.0
2021-09-14 15:45:00,100.89,100.98,100.82,100.85,249311.0,94.7754,94.86,94.7097,94.7379,249311.0
2021-09-14 15:50:00,100.85,101.01,100.79,100.99,733455.0,94.7379,94.8882,94.6815,94.8694,733455.0
2021-09-14 15:55:00,100.99,101.0,100.91,101.0,803268.0,94.8694,94.8788,94.7942,94.8788,803268.0
2021-09-15 09:30:00,101.05,101.12,100.89,101.01,323062.0,94.9257,94.9915,94.7754,94.8882,323062.0
2021-09-15 09:35:00,101.02,101.13,100.9,100.91,197374.0,94.8975,95.0009,94.7848,94.7942,197374.0
2021-09-15 09:40:00,100.92,101.22,100.83,101.2,128307.0,94.8036,95.0854,94.7191,95.0666,128307.0
2021-09-15 09:45:00,101.22,101.65,101.22,101.65,187372.0,95.0854,95.4894,95.0854,95.4894,187372.0
2021-09-15 09:50:00,101.66,101.66,101.42,101.53,118703.0,95.4988,95.4988,95.2733,95.3766,118703.0
2021-09-15 09:55:00,101.52,101.71,101.52,101.69,108596.0,95.3672,95.5457,95.3672,95.5269,108596.0
2021-09-15 10:00:00,101.69,101.87,101.67,101.84,149335.0,95.5269,95.696,95.5082,95.6679,149335.0
2021-09-15 10:05:00,101.84,101.84,101.63,101.64,76145.0,95.6679,95.6679,95.4706,95.48,76145.0
2021-09-15 10:10:00,101.64,101.69,101.42,101.5,171989.0,95.48,95.5269,95.2733,95.3485,171989.0
2021-09-15 10:15:00,101.5,101.61,101.34,101.59,139549.0,95.3485,95.4518,95.1982,95.433,139549.0
2021-09-15 10:20:00,101.6,101.63,101.42,101.49,70605.0,95.4424,95.4706,95.2733,95.3391,70605.0
2021-09-15 10:25:00,101.5,101.58,101.45,101.46,41921.0,95.3485,95.4236,95.3015,95.3109,41921.0
2021-09-15 10:30:00,101.43,101.66,101.43,101.54,72975.0,95.2827,95.4988,95.2827,95.386,72975.0
2021-09-15 10:35:00,101.54,101.63,101.52,101.55,102906.0,95.386,95.4706,95.3672,95.3954,102906.0
2021-09-15 10:40:00,101.54,101.59,101.36,101.38,75851.0,95.386,95.433,95.2169,95.2357,75851.0
2021-09-15 10:45:00,101.38,101.44,101.3,101.42,88937.0,95.2357,95.2921,95.1606,95.2733,88937.0
2021-09-15 10:50:00,101.43,101.48,101.37,101.38,62106.0,95.2827,95.3297,95.2263,95.2357,62106.0
2021-09-15 10:55:00,101.37,101.5,101.35,101.5,78284.0,95.2263,95.3485,95.2075,95.3485,78284.0
2021-09-15 11:00:00,101.49,101.6,101.49,101.57,91460.0,95.3391,95.4424,95.3391,95.4142,91460.0
2021-09-15 11:05:00,101.58,101.69,101.56,101.66,101351.0,95.4236,95.5269,95.4048,95.4988,101351.0
2021-09-15 11:10:00,101.65,101.69,101.62,101.62,72029.0,95.4894,95.5269,95.4612,95.4612,72029.0
2021-09-15 11:15:00,101.63,101.8,101.63,101.72,88006.0,95.4706,95.6303,95.4706,95.5551,88006.0
2021-09-15 11:20:00,101.72,101.83,101.72,101.81,86968.0,95.5551,95.6585,95.5551,95.6397,86968.0
2021-09-15 11:25:00,101.82,101.91,101.81,101.86,112239.0,95.6491,95.7336,95.6397,95.6866,112239.0
2021-09-15 11:30:00,101.86,101.86,101.74,101.75,90090.0,95.6866,95.6866,95.5739,95.5833,90090.0
2021-09-15 11:35:00,101.74,101.8,101.65,101.8,97797.0,95.5739,95.6303,95.4894,95.6303,97797.0
2021-09-15 11:40:00,101.8,101.84,101.76,101.82,68076.0,95.6303,95.6679,95.5927,95.6491,68076.0
2021-09-15 11:45:00,101.81,101.83,101.71,101.76,59241.0,95.6397,95.6585,95.5457,95.5927,59241.0
2021-09-15 11:50:00,101.75,101.83,101.75,101.81,56489.0,95.5833,95.6585,95.5833,95.6397,56489.0
2021-09-15 11:55:00,101.81,101.87,101.8,101.87,47886.0,95.6397,95.696,95.6303,95.696,47886.0
2021-09-15 12:00:00,101.88,101.88,101.76,101.82,48901.0,95.7054,95.7054,95.5927,95.6491,48901.0
2021-09-15 12:05:00,101.83,101.88,101.78,101.87,53295.0,95.6585,95.7054,95.6115,95.696,53295.0
2021-09-15 12:10:00,101.86,101.91,101.83,101.85,54627.0,95.6866,95.7336,95.6585,95.6772,54627.0
2021-09-15 12:15:00,101.86,101.96,101.86,101.93,71294.0,95.6866,95.7806,95.6866,95.7524,71294.0
2021-09-15 12:20:00,101.93,101.97,101.89,101.95,50087.0,95.7524,95.79,95.7148,95.7712,50087.0
2021-09-15 12:25:00,101.96,102.02,101.92,101.93,88389.0,95.7806,95.8369,95.743,95.7524,88389.0
2021-09-15 12:30:00,101.93,101.97,101.89,101.9,146558.0,95.7524,95.79,95.7148,95.7242,146558.0
2021-09-15 12:35:00,101.91,101.98,101.91,101.95,61617.0,95.7336,95.7994,95.7336,95.7712,61617.0
2021-09-15 12:40:00,101.96,102.12,101.96,102.09,126693.0,95.7806,95.9309,95.7806,95.9027,126693.0
2021-09-15 12:45:00,102.1,102.11,101.96,102.0,86285.0,95.9121,95.9215,95.7806,95.8182,86285.0
2021-09-15 12:50:00,102.0,102.01,101.95,101.99,25442.0,95.8182,95.8275,95.7712,95.8088,25442.0
2021-09-15 12:55:00,101.99,102.03,101.96,101.99,73530.0,95.8088,95.8463,95.7806,95.8088,73530.0
2021-09-15 13:00:00,101.99,102.11,101.98,102.11,133131.0,95.8088,95.9215,95.7994,95.9215,133131.0
2021-09-15 13:05:00,102.1,102.17,102.09,102.09,42639.0,95.9121,95.9779,95.9027,95.9027,42639.0
2021-09-15 13:10:00,102.09,102.22,102.09,102.2,22448.0,95.9027,96.0248,95.9027,96.006,22448.0
2021-09-15 13:15:00,102.21,102.23,102.18,102.2,35920.0,96.0154,96.0342,95.9872,96.006,35920.0
2021-09-15 13:20:00,102.2,102.24,102.19,102.23,25310.0,96.006,96.0436,95.9966,96.0342,25310.0
2021-09-15 13:25:00,102.24,102.25,102.2,102.24,26611.0,96.0436,96.053,96.006,96.0436,26611.0
2021-09-15 13:30:00,102.25,102.31,102.25,102.3,39027.0,96.053,96.1094,96.053,96.1,39027.0
2021-09-15 13:35:00,102.31,102.31,102.24,102.25,35521.0,96.1094,96.1094,96.0436,96.053,35521.0
2021-09-15 13:40:00,102.25,102.34,102.25,102.33,11392.0,96.053,96.1375,96.053,96.1282,11392.0
2021-09-15 13:45:00,102.33,102.37,102.3,102.3,88073.0,96.1282,96.1657,96.1,96.1,88073.0
2021-09-15 13:50:00,102.3,102.32,102.24,102.26,31132.0,96.1,96.1188,96.0436,96.0624,31132.0
2021-09-15 13:55:00,102.25,102.26,102.17,102.18,49238.0,96.053,96.0624,95.9779,95.9872,49238.0
2021-09-15 14:00:00,102.18,102.21,102.13,102.15,117369.0,95.9872,96.0154,95.9403,95.9591,117369.0
2021-09-15 14:05:00,102.15,102.17,102.11,102.17,90604.0,95.9591,95.9779,95.9215,95.9779,90604.0
2021-09-15 14:10:00,102.16,102.18,102.07,102.08,65580.0,95.9685,95.9872,95.8839,95.8933,65580.0
2021-09-15 14:15:00,102.07,102.11,101.97,101.99,78834.0,95.8839,95.9215,95.79,95.8088,78834.0
2021-09-15 14:20:00,102.0,102.05,101.96,101.98,58330.0,95.8182,95.8651,95.7806,95.7994,58330.0
2021-09-15 14:25:00,101.99,102.07,101.99,102.0,51129.0,95.8088,95.8839,95.8088,95.8182,51129.0
2021-09-15 14:30:00,102.01,102.04,101.97,102.02,53540.0,95.8275,95.8557,95.79,95.8369,53540.0
2021-09-15 14:35:00,102.02,102.09,102.0,102.01,124445.0,95.8369,95.9027,95.8182,95.8275,124445.0
2021-09-15 14:40:00,102.01,102.03,101.97,102.01,45148.0,95.8275,95.8463,95.79,95.8275,45148.0
2021-09-15 14:45:00,102.01,102.05,102.0,102.02,27002.0,95.8275,95.8651,95.8182,95.8369,27002.0
2021-09-15 14:50:00,102.01,102.03,101.93,101.97,45100.0,95.8275,95.8463,95.7524,95.79,45100.0
2021-09-15 14:55:00,101.97,101.98,101.9,101.92,71406.0,95.79,95.7994,95.7242,95.743,71406.0
2021-09-15 15:00:00,101.92,101.96,101.88,101.94,71368.0,95.743,95.7806,95.7054,95.7618,71368.0
2021-09-15 15:05:00,101.94,101.96,101.89,101.94,57061.0,95.7618,95.7806,95.7148,95.7618,57061.0
2021-09-15 15:10:00,101.94,102.07,101.92,102.07,178282.0,95.7618,95.8839,95.743,95.8839,178282.0
2021-09-15 15:15:00,102.07,102.13,102.05,102.1,167619.0,95.8839,95.9403,95.8651,95.9121,167619.0
2021-09-15 15:20:00,102.11,102.11,101.99,102.02,164108.0,95.9215,95.9215,95.8088,95.8369,164108.0
2021-09-15 15:25:00,102.02,102.05,102.0,102.03,250890.0,95.8369,95.8651,95.8182,95.8463,250890.0
2021-09-15 15:30:00,102.03,102.14,102.0,102.13,163808.0,95.8463,95.9497,95.8182,95.9403,163808.0
2021-09-15 15:35:00,102.12,102.23,102.12,102.21,165933.0,95.9309,96.0342,95.9309,96.0154,165933.0
2021-09-15 15:40:00,102.21,102.23,102.14,102.23,256629.0,96.0154,96.0342,95.9497,96.0342,256629.0
2021-09-15 15:45:00,102.22,102.23,102.14,102.14,226582.0,96.0248,96.0342,95.9497,95.9497,226582.0
2021-09-15 15:50:00,102.15,102.18,102.07,102.08,414665.0,95.9591,95.9872,95.8839,95.8933,414665.0
2021-09-15 15:55:00,102.09,102.12,102.03,102.12,543509.0,95.9027,95.9309,95.8463,95.9309,543509.0
2021-09-16 09:30:00,102.12,102.35,102.07,102.14,187749.0,95.9309,96.1469,95.8839,95.9497,187749.0
2021-09-16 09:35:00,102.15,102.15,101.94,102.1,251667.0,95.9591,95.9591,95.7618,95.9121,251667.0
2021-09-16 09:40:00,102.1,102.11,101.92,101.95,339071.0,95.9121,95.9215,95.743,95.7712,339071.0
2021-09-16 09:45:00,101.95,101.98,101.74,101.92,175055.0,95.7712,95.7994,95.5739,95.743,175055.0
2021-09-16 09:50:00,101.92,102.12,101.87,101.87,131636.0,95.743,95.9309,95.696,95.696,131636.0
2021-09-16 09:55:00,101.89,101.94,101.8,101.82,113938.0,95.7148,95.7618,95.6303,95.6491,113938.0
2021-09-16 10:00:00,101.81,101.81,101.51,101.56,153308.0,95.6397,95.6397,95.3579,95.4048,153308.0
2021-09-16 10:05:00,101.57,101.74,101.54,101.73,81170.0,95.4142,95.5739,95.386,95.5645,81170.0
2021-09-16 10:10:00,101.72,101.77,101.6,101.61,88466.0,95.5551,95.6021,95.4424,95.4518,88466.0
2021-09-16 10:15:00,101.61,101.66,101.5,101.56,107703.0,95.4518,95.4988,95.3485,95.4048,107703.0
2021-09-16 10:20:00,101.56,101.62,101.51,101.54,95827.0,95.4048,95.4612,95.3579,95.386,95827.0
2021-09-16 10:25:00,101.55,101.6,101.5,101.59,74825.0,95.3954,95.4424,95.3485,95.433,74825.0
2021-09-16 10:30:00,101.59,101.65,101.46,101.64,115150.0,95.433,95.4894,95.3109,95.48,115150.0
2021-09-16 10:35:00,101.64,101.69,101.55,101.68,89594.0,95.48,95.5269,95.3954,95.5175,89594.0
2021-09-16 10:40:00,101.69,101.69,101.53,101.62,107541.0,95.5269,95.5269,95.3766,95.4612,107541.0
2021-09-16 10:45:00,101.61,101.62,101.52,101.55,90914.0,95.4518,95.4612,95.3672,95.3954,90914.0
2021-09-16 10:50:00,101.54,101.54,101.3,101.32,92133.0,95.386,95.386,95.1606,95.1794,92133.0
2021-09-16 10:55:00,101.31,101.42,101.24,101.4,66126.0,95.17,95.2733,95.1042,95.2545,66126.0
2021-09-16 11:00:00,101.4,101.47,101.37,101.38,120022.0,95.2545,95.3203,95.2263,95.2357,120022.0
2021-09-16 11:05:00,101.4,101.53,101.35,101.51,79944.0,95.2545,95.3766,95.2075,95.3579,79944.0
2021-09-16 11:10:00,101.5,101.62,101.45,101.62,94865.0,95.3485,95.4612,95.3015,95.4612,94865.0
2021-09-16 11:15:00,101.61,101.61,101.41,101.42,73966.0,95.4518,95.4518,95.2639,95.2733,73966.0
2021-09-16 11:20:00,101.42,101.52,101.4,101.51,156972.0,95.2733,95.3672,95.2545,95.3579,156972.0
2021-09-16 11:25:00,101.5,101.59,101.49,101.55,87982.0,95.3485,95.433,95.3391,95.3954,87982.0
2021-09-16 11:30:00,101.55,101.65,101.55,101.56,61755.0,95.3954,95.4894,95.3954,95.4048,61755.0
2021-09-16 11:35:00,101.57,101.58,101.49,101.58,38564.0,95.4142,95.4236,95.3391,95.4236,38564.0
2021-09-16 11:40:00,101.57,101.59,101.5,101.51,52267.0,95.4142,95.433,95.3485,95.3579,52267.0
2021-09-16 11:45:00,101.5,101.51,101.4,101.46,40230.0,95.3485,95.3579,95.2545,95.3109,40230.0
2021-09-16 11:50:00,101.46,101.5,101.43,101.45,20153.0,95.3109,95.3485,95.2827,95.3015,20153.0
2021-09-16 11:55:00,101.44,101.49,101.4,101.49,39850.0,95.2921,95.3391,95.2545,95.3391,39850.0
2021-09-16 12:00:00,101.49,101.51,101.36,101.36,63097.0,95.3391,95.3579,95.2169,95.2169,63097.0
2021-09-16 12:05:00,101.36,101.49,101.36,101.48,30515.0,95.2169,95.3391,95.2169,95.3297,30515.0
2021-09-16 12:10:00,101.47,101.49,101.41,101.49,63159.0,95.3203,95.3391,95.2639,95.3391,63159.0
2021-09-16 12:15:00,101.49,101.57,101.48,101.56,30642.0,95.3391,95.4142,95.3297,95.4048,30642.0
2021-09-16 12:20:00,101.57,101.61,101.51,101.55,33851.0,95.4142,95.4518,95.3579,95.3954,33851.0
2021-09-16 12:25:00,101.55,101.57,101.5,101.54,50721.0,95.3954,95.4142,95.3485,95.386,50721.0
2021-09-16 12:30:00,101.55,101.61,101.54,101.59,42031.0,95.3954,95.4518,95.386,95.433,42031.0
2021-09-16 12:35:00,101.59,101.62,101.58,101.61,30295.0,95.433,95.4612,95.4236,95.4518,30295.0
2021-09-16 12:40:00,101.6,101.63,101.56,101.62,40854.0,95.4424,95.4706,95.4048,95.4612,40854.0
2021-09-16 12:45:00,101.62,101.72,101.61,101.69,81829.0,95.4612,95.5551,95.4518,95.5269,81829.0
2021-09-16 12:50:00,101.68,101.69,101.53,101.54,81379.0,95.5175,95.5269,95.3766,95.386,81379.0
2021-09-16 12:55:00,101.54,101.58,101.53,101.54,88265.0,95.386,95.4236,95.3766,95.386,88265.0
2021-09-16 13:00:00,101.54,101.54,101.49,101.51,40038.0,95.386,95.386,95.3391,95.3579,40038.0
2021-09-16 13:05:00,101.51,101.53,101.47,101.53,36726.0,95.3579,95.3766,95.3203,95.3766,36726.0
2021-09-16 13:10:00,101.53,101.54,101.49,101.53,24988.0,95.3766,95.386,95.3391,95.3766,24988.0
2021-09-16 13:15:00,101.53,101.6,101.53,101.6,29955.0,95.3766,95.4424,95.3766,95.4424,29955.0
2021-09-16 13:20:00,101.6,101.64,101.56,101.57,25327.0,95.4424,95.48,95.4048,95.4142,25327.0
2021-09-16 13:25:00,101.57,101.62,101.56,101.59,37407.0,95.4142,95.4612,95.4048,95.433,37407.0
2021-09-16 13:30:00,101.59,101.59,101.49,101.51,49456.0,95.433,95.433,95.3391,95.3579,49456.0
2021-09-16 13:35:00,101.51,101.52,101.43,101.46,45939.0,95.3579,95.3672,95.2827,95.3109,45939.0
2021-09-16 13:40:00,101.46,101.5,101.43,101.43,65613.0,95.3109,95.3485,95.2827,95.2827,65613.0
2021-09-16 13:45:00,101.43,101.44,101.38,101.42,25189.0,95.2827,95.2921,95.2357,95.2733,25189.0
2021-09-16 13:50:00,101.41,101.6,101.41,101.58,80854.0,95.2639,95.4424,95.2639,95.4236,80854.0
2021-09-16 13:55:00,101.58,101.6,101.54,101.58,65057.0,95.4236,95.4424,95.386,95.4236,65057.0
2021-09-16 14:00:00,101.58,101.59,101.5,101.51,47813.0,95.4236,95.433,95.3485,95.3579,47813.0
2021-09-16 14:05:00,101.52,101.54,101.49,101.53,27958.0,95.3672,95.386,95.3391,95.3766,27958.0
2021-09-16 14:10:00,101.53,101.66,101.53,101.61,80861.0,95.3766,95.4988,95.3766,95.4518,80861.0
2021-09-16 14:15:00,101.62,101.66,101.57,101.59,87038.0,95.4612,95.4988,95.4142,95.433,87038.0
2021-09-16 14:20:00,101.58,101.62,101.57,101.58,43890.0,95.4236,95.4612,95.4142,95.4236,43890.0
2021-09-16 14:25:00,101.58,101.61,101.51,101.57,27718.0,95.4236,95.4518,95.3579,95.4142,27718.0
2021-09-16 14:30:00,101.57,101.58,101.54,101.56,29117.0,95.4142,95.4236,95.386,95.4048,29117.0
2021-09-16 14:35:00,101.55,101.58,101.5,101.52,31398.0,95.3954,95.4236,95.3485,95.3672,31398.0
2021-09-16 14:40:00,101.52,101.52,101.46,101.47,30789.0,95.3672,95.3672,95.3109,95.3203,30789.0
2021-09-16 14:45:00,101.47,101.52,101.47,101.52,42062.0,95.3203,95.3672,95.3203,95.3672,42062.0
2021-09-16 14:50:00,101.51,101.58,101.48,101.57,86270.0,95.3579,95.4236,95.3297,95.4142,86270.0
2021-09-16 14:55:00,101.58,101.64,101.56,101.63,43327.0,95.4236,95.48,95.4048,95.4706,43327.0
2021-09-16 15:00:00,101.63,101.7,101.61,101.69,92653.0,95.4706,95.5363,95.4518,95.5269,92653.0
2021-09-16 15:05:00,101.69,101.87,101.69,101.84,129279.0,95.5269,95.696,95.5269,95.6679,129279.0
2021-09-16 15:10:00,101.84,101.89,101.81,101.84,47459.0,95.6679,95.7148,95.6397,95.6679,47459.0
2021-09-16 15:15:00,101.84,101.86,101.74,101.81,101428.0,95.6679,95.6866,95.5739,95.6397,101428.0
2021-09-16 15:20:00,101.81,101.86,101.72,101.72,272337.0,95.6397,95.6866,95.5551,95.5551,272337.0
2021-09-16 15:25:00,101.72,101.75,101.66,101.66,181345.0,95.5551,95.5833,95.4988,95.4988,181345.0
2021-09-16 15:30:00,101.67,101.71,101.64,101.65,192980.0,95.5082,95.5457,95.48,95.4894,192980.0
2021-09-16 15:35:00,101.66,101.68,101.6,101.68,182379.0,95.4988,95.5175,95.4424,95.5175,182379.0
2021-09-16 15:40:00,101.67,101.68,101.58,101.59,251075.0,95.5082,95.5175,95.4236,95.433,251075.0
2021-09-16 15:45:00,101.6,101.6,101.44,101.45,430510.0,95.4424,95.4424,95.2921,95.3015,430510.0
2021-09-16 15:50:00,101.45,101.55,101.44,101.46,537260.0,95.3015,95.3954,95.2921,95.3109,537260.0
2021-09-16 15:55:00,101.46,101.47,101.38,101.41,822808.0,95.3109,95.3203,95.2357,95.2639,822808.0
2021-09-17 09:30:00,101.02,101.3,100.91,101.18,427624.0,94.8975,95.1606,94.7942,95.0479,427624.0
2021-09-17 09:35:00,101.18,101.22,100.82,100.91,273426.0,95.0479,95.0854,94.7097,94.7942,273426.0
2021-09-17 09:40:00,100.91,101.15,100.89,100.92,204717.0,94.7942,95.0197,94.7754,94.8036,204717.0
2021-09-17 09:45:00,100.93,101.06,100.77,100.78,125659.0,94.813,94.9351,94.6627,94.6721,125659.0
2021-09-17 09:50:00,100.77,100.8,100.56,100.6,110139.0,94.6627,94.6909,94.4654,94.503,110139.0
2021-09-17 09:55:00,100.6,100.76,100.54,100.76,168689.0,94.503,94.6533,94.4466,94.6533,168689.0
2021-09-17 10:00:00,100.75,100.87,100.61,100.62,181032.0,94.6439,94.7566,94.5124,94.5218,181032.0
2021-09-17 10:05:00,100.63,100.65,100.52,100.63,159259.0,94.5312,94.55,94.4279,94.5312,159259.0
2021-09-17 10:10:00,100.63,100.65,100.44,100.45,161287.0,94.5312,94.55,94.3527,94.3621,161287.0
2021-09-17 10:15:00,100.45,100.54,100.37,100.54,119292.0,94.3621,94.4466,94.2869,94.4466,119292.0
2021-09-17 10:20:00,100.52,100.58,100.48,100.48,88105.0,94.4279,94.4842,94.3903,94.3903,88105.0
2021-09-17 10:25:00,100.47,100.55,100.44,100.5,269776.0,94.3809,94.456,94.3527,94.4091,269776.0
2021-09-17 10:30:00,100.5,100.5,100.36,100.45,114791.0,94.4091,94.4091,94.2775,94.3621,114791.0
2021-09-17 10:35:00,100.47,100.56,100.42,100.52,77189.0,94.3809,94.4654,94.3339,94.4279,77189.0
2021-09-17 10:40:00,100.51,100.51,100.34,100.34,113263.0,94.4185,94.4185,94.2588,94.2588,113263.0
2021-09-17 10:45:00,100.34,100.39,100.25,100.38,91149.0,94.2588,94.3057,94.1742,94.2963,91149.0
2021-09-17 10:50:00,100.36,100.5,100.3,100.49,81126.0,94.2775,94.4091,94.2212,94.3997,81126.0
2021-09-17 10:55:00,100.48,100.49,100.31,100.42,87715.0,94.3903,94.3997,94.2306,94.3339,87715.0
2021-09-17 11:00:00,100.43,100.47,100.35,100.43,89799.0,94.3433,94.3809,94.2682,94.3433,89799.0
2021-09-17 11:05:00,100.42,100.5,100.37,100.48,130212.0,94.3339,94.4091,94.2869,94.3903,130212.0
2021-09-17 11:10:00,100.47,100.63,100.37,100.62,123819.0,94.3809,94.5312,94.2869,94.5218,123819.0
2021-09-17 11:15:00,100.63,100.69,100.61,100.66,107361.0,94.5312,94.5875,94.5124,94.5594,107361.0
2021-09-17 11:20:00,100.66,100.77,100.64,100.7,111987.0,94.5594,94.6627,94.5406,94.5969,111987.0
2021-09-17 11:25:00,100.69,100.72,100.55,100.58,116469.0,94.5875,94.6157,94.456,94.4842,116469.0
2021-09-17 11:30:00,100.57,100.58,100.29,100.47,994244.0,94.4748,94.4842,94.2118,94.3809,994244.0
2021-09-17 11:35:00,100.47,100.54,100.35,100.5,424181.0,94.3809,94.4466,94.2682,94.4091,424181.0
2021-09-17 11:40:00,100.51,100.59,100.45,100.46,138380.0,94.4185,94.4936,94.3621,94.3715,138380.0
2021-09-17 11:45:00,100.47,100.6,100.43,100.55,104568.0,94.3809,94.503,94.3433,94.456,104568.0
2021-09-17 11:50:00,100.55,100.55,100.42,100.44,77370.0,94.456,94.456,94.3339,94.3527,77370.0
2021-09-17 11:55:00,100.44,100.62,100.43,100.61,61525.0,94.3527,94.5218,94.3433,94.5124,61525.0
2021-09-17 12:00:00,100.6,100.67,100.57,100.65,44516.0,94.503,94.5688,94.4748,94.55,44516.0
2021-09-17 12:05:00,100.64,100.67,100.58,100.65,90736.0,94.5406,94.5688,94.4842,94.55,90736.0
2021-09-17 12:10:00,100.64,100.68,100.56,100.56,53731.0,94.5406,94.5782,94.4654,94.4654,53731.0
2021-09-17 12:15:00,100.57,100.61,100.55,100.57,54316.0,94.4748,94.5124,94.456,94.4748,54316.0
2021-09-17 12:20:00,100.57,100.72,100.57,100.72,45403.0,94.4748,94.6157,94.4748,94.6157,45403.0
2021-09-17 12:25:00,100.72,100.74,100.65,100.66,49655.0,94.6157,94.6345,94.55,94.5594,49655.0
2021-09-17 12:30:00,100.65,100.75,100.65,100.71,42736.0,94.55,94.6439,94.55,94.6063,42736.0
2021-09-17 12:35:00,100.71,100.82,100.71,100.82,53553.0,94.6063,94.7097,94.6063,94.7097,53553.0
2021-09-17 12:40:00,100.82,100.84,100.75,100.76,106191.0,94.7097,94.7285,94.6439,94.6533,106191.0
2021-09-17 12:45:00,100.77,100.8,100.72,100.73,60617.0,94.6627,94.6909,94.6157,94.6251,60617.0
2021-09-17 12:50:00,100.73,100.81,100.73,100.76,59658.0,94.6251,94.7003,94.6251,94.6533,59658.0
2021-09-17 12:55:00,100.76,100.79,100.67,100.69,78052.0,94.6533,94.6815,94.5688,94.5875,78052.0
2021-09-17 13:00:00,100.69,100.7,100.6,100.61,77718.0,94.5875,94.5969,94.503,94.5124,77718.0
2021-09-17 13:05:00,100.62,100.63,100.56,100.57,45292.0,94.5218,94.5312,94.4654,94.4748,45292.0
2021-09-17 13:10:00,100.57,100.61,100.52,100.52,34719.0,94.4748,94.5124,94.4279,94.4279,34719.0
2021-09-17 13:15:00,100.52,100.54,100.43,100.44,95607.0,94.4279,94.4466,94.3433,94.3527,95607.0
2021-09-17 13:20:00,100.44,100.46,100.39,100.41,51549.0,94.3527,94.3715,94.3057,94.3245,51549.0
2021-09-17 13:25:00,100.41,100.47,100.36,100.46,61383.0,94.3245,94.3809,94.2775,94.3715,61383.0
2021-09-17 13:30:00,100.45,100.45,100.35,100.44,76893.0,94.3621,94.3621,94.2682,94.3527,76893.0
2021-09-17 13:35:00,100.44,100.54,100.43,100.53,113913.0,94.3527,94.4466,94.3433,94.4372,113913.0
2021-09-17 13:40:00,100.54,100.56,100.46,100.48,59036.0,94.4466,94.4654,94.3715,94.3903,59036.0
2021-09-17 13:45:00,100.48,100.48,100.31,100.33,59438.0,94.3903,94.3903,94.2306,94.2494,59438.0
2021-09-17 13:50:00,100.33,100.37,100.27,100.35,68450.0,94.2494,94.2869,94.193,94.2682,68450.0
2021-09-17 13:55:00,100.34,100.39,100.33,100.35,54423.0,94.2588,94.3057,94.2494,94.2682,54423.0
2021-09-17 14:00:00,100.36,100.4,100.32,100.38,81745.0,94.2775,94.3151,94.24,94.2963,81745.0
2021-09-17 14:05:00,100.38,100.45,100.35,100.44,60884.0,94.2963,94.3621,94.2682,94.3527,60884.0
2021-09-17 14:10:00,100.45,100.46,100.3,100.31,67892.0,94.3621,94.3715,94.2212,94.2306,67892.0
2021-09-17 14:15:00,100.31,100.38,100.27,100.33,82951.0,94.2306,94.2963,94.193,94.2494,82951.0
2021-09-17 14:20:00,100.33,100.43,100.33,100.42,50273.0,94.2494,94.3433,94.2494,94.3339,50273.0
2021-09-17 14:25:00,100.42,100.43,100.35,100.37,89333.0,94.3339,94.3433,94.2682,94.2869,89333.0
2021-09-17 14:30:00,100.37,100.39,100.33,100.35,88438.0,94.2869,94.3057,94.2494,94.2682,88438.0
2021-09-17 14:35:00,100.36,100.4,100.3,100.36,98290.0,94.2775,94.3151,94.2212,94.2775,98290.0
2021-09-17 14:40:00,100.37,100.47,100.35,100.45,91727.0,94.2869,94.3809,94.2682,94.3621,91727.0
2021-09-17 14:45:00,100.46,100.47,100.37,100.45,97695.0,94.3715,94.3809,94.2869,94.3621,97695.0
2021-09-17 14:50:00,100.45,100.48,100.39,100.42,78678.0,94.3621,94.3903,94.3057,94.3339,78678.0
2021-09-17 14:55:00,100.41,100.51,100.38,100.43,126323.0,94.3245,94.4185,94.2963,94.3433,126323.0
2021-09-17 15:00:00,100.43,100.56,100.42,100.55,119520.0,94.3433,94.4654,94.3339,94.456,119520.0
2021-09-17 15:05:00,100.54,100.55,100.45,100.47,101050.0,94.4466,94.456,94.3621,94.3809,101050.0
2021-09-17 15:10:00,100.47,100.5,100.39,100.44,185520.0,94.3809,94.4091,94.3057,94.3527,185520.0
2021-09-17 15:15:00,100.45,100.51,100.41,100.51,176500.0,94.3621,94.4185,94.3245,94.4185,176500.0
2021-09-17 15:20:00,100.51,100.54,100.5,100.54,116467.0,94.4185,94.4466,94.4091,94.4466,116467.0
2021-09-17 15:25:00,100.53,100.53,100.38,100.41,176122.0,94.4372,94.4372,94.2963,94.3245,176122.0
2021-09-17 15:30:00,100.41,100.43,100.32,100.34,264550.0,94.3245,94.3433,94.24,94.2588,264550.0
2021-09-17 15:35:00,100.35,100.4,100.28,100.35,250005.0,94.2682,94.3151,94.2024,94.2682,250005.0
2021-09-17 15:40:00,100.36,100.49,100.35,100.47,193786.0,94.2775,94.3997,94.2682,94.3809,193786.0
2021-09-17 15:45:00,100.48,100.48,100.19,100.2,356171.0,94.3903,94.3903,94.1179,94.1272,356171.0
2021-09-17 15:50:00,100.2,100.35,100.17,100.34,701322.0,94.1272,94.2682,94.0991,94.2588,701322.0
2021-09-17 15:55:00,100.34,100.49,100.31,100.34,1233629.0,94.2588,94.3997,94.2306,94.2588,1233629.0
2021-09-20 09:30:00,98.54,98.54,98.11,98.3,1410037.0,92.8704,92.8704,92.4651,92.6442,1410037.0
2021-09-20 09:35:00,98.29,98.46,98.17,98.46,580567.0,92.6348,92.795,92.5217,92.795,580567.0
2021-09-20 09:40:00,98.46,98.74,98.4,98.72,391588.0,92.795,93.0589,92.7384,93.04,391588.0
2021-09-20 09:45:00,98.71,98.91,98.66,98.89,541351.0,93.0306,93.2191,92.9835,93.2002,541351.0
2021-09-20 09:50:00,98.9,99.03,98.72,98.94,455255.0,93.2097,93.3322,93.04,93.2474,455255.0
2021-09-20 09:55:00,98.95,99.06,98.8,98.81,365180.0,93.2568,93.3605,93.1154,93.1249,365180.0
2021-09-20 10:00:00,98.81,98.84,98.5,98.71,556806.0,93.1249,93.1531,92.8327,93.0306,556806.0
2021-09-20 10:05:00,98.71,99.01,98.68,98.8,234298.0,93.0306,93.3133,93.0023,93.1154,234298.0
2021-09-20 10:10:00,98.8,98.86,98.65,98.75,288251.0,93.1154,93.172,92.9741,93.0683,288251.0
2021-09-20 10:15:00,98.75,98.75,98.53,98.61,412529.0,93.0683,93.0683,92.861,92.9364,412529.0
2021-09-20 10:20:00,98.61,98.62,98.46,98.47,182898.0,92.9364,92.9458,92.795,92.8044,182898.0
2021-09-20 10:25:00,98.47,98.66,98.4,98.63,250337.0,92.8044,92.9835,92.7384,92.9552,250337.0
2021-09-20 10:30:00,98.62,98.72,98.51,98.59,177766.0,92.9458,93.04,92.8421,92.9175,177766.0
2021-09-20 10:35:00,98.59,98.9,98.59,98.89,179338.0,92.9175,93.2097,92.9175,93.2002,179338.0
2021-09-20 10:40:00,98.89,98.9,98.74,98.81,127387.0,93.2002,93.2097,93.0589,93.1249,127387.0
2021-09-20 10:45:00,98.81,98.89,98.71,98.83,150869.0,93.1249,93.2002,93.0306,93.1437,150869.0
2021-09-20 10:50:00,98.82,98.97,98.75,98.95,160973.0,93.1343,93.2756,93.0683,93.2568,160973.0
2021-09-20 10:55:00,98.94,98.94,98.73,98.78,127901.0,93.2474,93.2474,93.0495,93.0966,127901.0
2021-09-20 11:00:00,98.77,98.81,98.6,98.79,320791.0,93.0872,93.1249,92.9269,93.106,320791.0
2021-09-20 11:05:00,98.79,98.9,98.79,98.82,252353.0,93.106,93.2097,93.106,93.1343,252353.0
2021-09-20 11:10:00,98.81,98.9,98.71,98.85,123338.0,93.1249,93.2097,93.0306,93.1626,123338.0
2021-09-20 11:15:00,98.84,98.85,98.66,98.77,126476.0,93.1531,93.1626,92.9835,93.0872,126476.0
2021-09-20 11:20:00,98.76,98.83,98.67,98.71,65875.0,93.0777,93.1437,92.9929,93.0306,65875.0
2021-09-20 11:25:00,98.71,98.84,98.66,98.83,168873.0,93.0306,93.1531,92.9835,93.1437,168873.0
2021-09-20 11:30:00,98.82,98.84,98.64,98.72,194452.0,93.1343,93.1531,92.9646,93.04,194452.0
2021-09-20 11:35:00,98.72,98.75,98.67,98.71,144001.0,93.04,93.0683,92.9929,93.0306,144001.0
2021-09-20 11:40:00,98.71,98.71,98.6,98.63,93942.0,93.0306,93.0306,92.9269,92.9552,93942.0
2021-09-20 11:45:00,98.63,98.68,98.57,98.63,160837.0,92.9552,93.0023,92.8987,92.9552,160837.0
2021-09-20 11:50:00,98.64,98.67,98.55,98.65,221354.0,92.9646,92.9929,92.8798,92.9741,221354.0
2021-09-20 11:55:00,98.64,98.64,98.51,98.53,90151.0,92.9646,92.9646,92.8421,92.861,90151.0
2021-09-20 12:00:00,98.52,98.56,98.37,98.37,176477.0,92.8515,92.8892,92.7102,92.7102,176477.0
2021-09-20 12:05:00,98.37,98.38,98.26,98.26,101028.0,92.7102,92.7196,92.6065,92.6065,101028.0
2021-09-20 12:10:00,98.27,98.42,98.27,98.4,118509.0,92.6159,92.7573,92.6159,92.7384,118509.0
2021-09-20 12:15:00,98.39,98.46,98.35,98.35,85508.0,92.729,92.795,92.6913,92.6913,85508.0
2021-09-20 12:20:00,98.36,98.39,98.26,98.28,115452.0,92.7007,92.729,92.6065,92.6253,115452.0
2021-09-20 12:25:00,98.29,98.42,98.29,98.4,95098.0,92.6348,92.7573,92.6348,92.7384,95098.0
2021-09-20 12:30:00,98.39,98.46,98.33,98.38,80617.0,92.729,92.795,92.6725,92.7196,80617.0
2021-09-20 12:35:00,98.38,98.43,98.35,98.43,91641.0,92.7196,92.7667,92.6913,92.7667,91641.0
2021-09-20 12:40:00,98.43,98.46,98.32,98.36,95115.0,92.7667,92.795,92.663,92.7007,95115.0
2021-09-20 12:45:00,98.35,98.39,98.27,98.28,62177.0,92.6913,92.729,92.6159,92.6253,62177.0
2021-09-20 12:50:00,98.27,98.3,98.19,98.21,88212.0,92.6159,92.6442,92.5405,92.5594,88212.0
2021-09-20 12:55:00,98.2,98.24,98.07,98.08,145839.0,92.5499,92.5876,92.4274,92.4369,145839.0
2021-09-20 13:00:00,98.07,98.12,97.95,97.99,157211.0,92.4274,92.4746,92.3143,92.352,157211.0
2021-09-20 13:05:00,98.0,98.05,97.94,98.03,794912.0,92.3615,92.4086,92.3049,92.3897,794912.0
2021-09-20 13:10:00,98.02,98.14,98.01,98.09,138280.0,92.3803,92.4934,92.3709,92.4463,138280.0
2021-09-20 13:15:00,98.08,98.16,98.04,98.15,147318.0,92.4369,92.5123,92.3992,92.5028,147318.0
2021-09-20 13:20:00,98.15,98.19,98.12,98.19,188969.0,92.5028,92.5405,92.4746,92.5405,188969.0
2021-09-20 13:25:00,98.2,98.25,98.19,98.23,100872.0,92.5499,92.5971,92.5405,92.5782,100872.0
2021-09-20 13:30:00,98.22,98.22,98.15,98.15,170582.0,92.5688,92.5688,92.5028,92.5028,170582.0
2021-09-20 13:35:00,98.16,98.31,98.15,98.31,110815.0,92.5123,92.6536,92.5028,92.6536,110815.0
2021-09-20 13:40:00,98.32,98.33,98.17,98.18,184869.0,92.663,92.6725,92.5217,92.5311,184869.0
2021-09-20 13:45:00,98.17,98.35,98.16,98.32,140814.0,92.5217,92.6913,92.5123,92.663,140814.0
2021-09-20 13:50:00,98.32,98.39,98.32,98.33,73861.0,92.663,92.729,92.663,92.6725,73861.0
2021-09-20 13:55:00,98.34,98.38,98.29,98.36,53249.0,92.6819,92.7196,92.6348,92.7007,53249.0
2021-09-20 14:00:00,98.36,98.43,98.26,98.32,168717.0,92.7007,92.7667,92.6065,92.663,168717.0
2021-09-20 14:05:00,98.32,98.32,98.14,98.14,143282.0,92.663,92.663,92.4934,92.4934,143282.0
2021-09-20 14:10:00,98.14,98.17,98.03,98.04,62005.0,92.4934,92.5217,92.3897,92.3992,62005.0
2021-09-20 14:15:00,98.05,98.11,98.0,98.08,124379.0,92.4086,92.4651,92.3615,92.4369,124379.0
2021-09-20 14:20:00,98.06,98.11,97.92,97.92,96052.0,92.418,92.4651,92.2861,92.2861,96052.0
2021-09-20 14:25:00,97.93,98.04,97.93,98.0,130881.0,92.2955,92.3992,92.2955,92.3615,130881.0
2021-09-20 14:30:00,98.0,98.06,97.93,97.96,124141.0,92.3615,92.418,92.2955,92.3238,124141.0
2021-09-20 14:35:00,97.95,97.96,97.78,97.89,210571.0,92.3143,92.3238,92.1541,92.2578,210571.0
2021-09-20 14:40:00,97.89,98.02,97.87,97.92,149275.0,92.2578,92.3803,92.2389,92.2861,149275.0
2021-09-20 14:45:00,97.9,98.09,97.88,97.99,214783.0,92.2672,92.4463,92.2484,92.352,214783.0
2021-09-20 14:50:00,97.98,98.07,97.92,97.92,115971.0,92.3426,92.4274,92.2861,92.2861,115971.0
2021-09-20 14:55:00,97.92,98.07,97.84,97.96,251175.0,92.2861,92.4274,92.2107,92.3238,251175.0
2021-09-20 15:00:00,97.95,98.09,97.93,98.04,170351.0,92.3143,92.4463,92.2955,92.3992,170351.0
2021-09-20 15:05:00,98.04,98.04,97.87,97.93,128421.0,92.3992,92.3992,92.2389,92.2955,128421.0
2021-09-20 15:10:00,97.92,98.01,97.84,97.87,267469.0,92.2861,92.3709,92.2107,92.2389,267469.0
2021-09-20 15:15:00,97.87,97.97,97.82,97.91,440416.0,92.2389,92.3332,92.1918,92.2766,440416.0
2021-09-20 15:20:00,97.91,98.14,97.91,98.13,354932.0,92.2766,92.4934,92.2766,92.484,354932.0
2021-09-20 15:25:00,98.14,98.32,98.09,98.32,253501.0,92.4934,92.663,92.4463,92.663,253501.0
2021-09-20 15:30:00,98.31,98.42,98.26,98.41,410378.0,92.6536,92.7573,92.6065,92.7479,410378.0
2021-09-20 15:35:00,98.41,98.58,98.39,98.44,530454.0,92.7479,92.9081,92.729,92.7761,530454.0
2021-09-20 15:40:00,98.45,98.64,98.44,98.63,245283.0,92.7856,92.9646,92.7761,92.9552,245283.0
2021-09-20 15:45:00,98.63,98.75,98.58,98.65,370615.0,92.9552,93.0683,92.9081,92.9741,370615.0
2021-09-20 15:50:00,98.64,98.84,98.64,98.77,549523.0,92.9646,93.1531,92.9646,93.0872,549523.0
2021-09-20 15:55:00,98.77,98.97,98.76,98.87,685001.0,93.0872,93.2756,93.0777,93.1814,685001.0
2021-09-21 09:30:00,99.34,99.4,99.04,99.07,322016.0,93.6244,93.6809,93.3416,93.3699,322016.0
2021-09-21 09:35:00,99.03,99.27,99.01,99.2,200295.0,93.3322,93.5584,93.3133,93.4924,200295.0
2021-09-21 09:40:00,99.2,99.24,98.85,98.98,294166.0,93.4924,93.5301,93.1626,93.2851,294166.0
2021-09-21 09:45:00,98.98,99.27,98.96,99.24,229543.0,93.2851,93.5584,93.2662,93.5301,229543.0
2021-09-21 09:50:00,99.23,99.25,98.86,98.89,256006.0,93.5207,93.5395,93.172,93.2002,256006.0
2021-09-21 09:55:00,98.9,99.01,98.71,98.89,295741.0,93.2097,93.3133,93.0306,93.2002,295741.0
2021-09-21 10:00:00,98.89,98.96,98.8,98.96,297915.0,93.2002,93.2662,93.1154,93.2662,297915.0
2021-09-21 10:05:00,98.96,99.0,98.53,98.54,267620.0,93.2662,93.3039,92.861,92.8704,267620.0
2021-09-21 10:10:00,98.53,98.64,98.44,98.56,222038.0,92.861,92.9646,92.7761,92.8892,222038.0
2021-09-21 10:15:00,98.55,98.68,98.48,98.56,107256.0,92.8798,93.0023,92.8138,92.8892,107256.0
2021-09-21 10:20:00,98.57,98.58,98.34,98.38,124114.0,92.8987,92.9081,92.6819,92.7196,124114.0
2021-09-21 10:25:00,98.38,98.6,98.34,98.6,152822.0,92.7196,92.9269,92.6819,92.9269,152822.0
2021-09-21 10:30:00,98.61,98.64,98.36,98.39,234039.0,92.9364,92.9646,92.7007,92.729,234039.0
2021-09-21 10:35:00,98.38,98.4,98.21,98.34,147446.0,92.7196,92.7384,92.5594,92.6819,147446.0
2021-09-21 10:40:00,98.36,98.38,98.17,98.18,81124.0,92.7007,92.7196,92.5217,92.5311,81124.0
2021-09-21 10:45:00,98.18,98.21,97.96,97.99,122438.0,92.5311,92.5594,92.3238,92.352,122438.0
2021-09-21 10:50:00,97.99,98.01,97.89,98.0,99398.0,92.352,92.3709,92.2578,92.3615,99398.0
2021-09-21 10:55:00,98.01,98.11,97.96,98.07,127438.0,92.3709,92.4651,92.3238,92.4274,127438.0
2021-09-21 11:00:00,98.07,98.12,97.93,98.11,111987.0,92.4274,92.4746,92.2955,92.4651,111987.0
2021-09-21 11:05:00,98.11,98.31,98.11,98.29,189036.0,92.4651,92.6536,92.4651,92.6348,189036.0
2021-09-21 11:10:00,98.3,98.31,98.16,98.18,65680.0,92.6442,92.6536,92.5123,92.5311,65680.0
2021-09-21 11:15:00,98.18,98.19,97.98,98.02,153714.0,92.5311,92.5405,92.3426,92.3803,153714.0
2021-09-21 11:20:00,98.02,98.04,97.93,97.95,87789.0,92.3803,92.3992,92.2955,92.3143,87789.0
2021-09-21 11:25:00,97.96,98.09,97.95,98.04,82646.0,92.3238,92.4463,92.3143,92.3992,82646.0
2021-09-21 11:30:00,98.05,98.41,98.05,98.4,286736.0,92.4086,92.7479,92.4086,92.7384,286736.0
2021-09-21 11:35:00,98.39,98.43,98.32,98.32,62305.0,92.729,92.7667,92.663,92.663,62305.0
2021-09-21 11:40:00,98.33,98.39,98.29,98.36,74647.0,92.6725,92.729,92.6348,92.7007,74647.0
2021-09-21 11:45:00,98.37,98.42,98.3,98.33,83768.0,92.7102,92.7573,92.6442,92.6725,83768.0
2021-09-21 11:50:00,98.32,98.38,98.3,98.37,46359.0,92.663,92.7196,92.6442,92.7102,46359.0
2021-09-21 11:55:00,98.38,98.44,98.36,98.39,44545.0,92.7196,92.7761,92.7007,92.729,44545.0
2021-09-21 12:00:00,98.39,98.59,98.38,98.57,69850.0,92.729,92.9175,92.7196,92.8987,69850.0
2021-09-21 12:05:00,98.56,98.69,98.54,98.68,55021.0,92.8892,93.0118,92.8704,93.0023,55021.0
2021-09-21 12:10:00,98.68,98.77,98.67,98.74,68229.0,93.0023,93.0872,92.9929,93.0589,68229.0
2021-09-21 12:15:00,98.73,98.77,98.63,98.64,91585.0,93.0495,93.0872,92.9552,92.9646,91585.0
2021-09-21 12:20:00,98.64,98.7,98.6,98.63,35106.0,92.9646,93.0212,92.9269,92.9552,35106.0
2021-09-21 12:25:00,98.63,98.67,98.6,98.62,39357.0,92.9552,92.9929,92.9269,92.9458,39357.0
2021-09-21 12:30:00,98.61,98.66,98.55,98.65,77523.0,92.9364,92.9835,92.8798,92.9741,77523.0
2021-09-21 12:35:00,98.64,98.67,98.56,98.63,43153.0,92.9646,92.9929,92.8892,92.9552,43153.0
2021-09-21 12:40:00,98.63,98.65,98.59,98.62,21949.0,92.9552,92.9741,92.9175,92.9458,21949.0
2021-09-21 12:45:00,98.62,98.63,98.57,98.6,45024.0,92.9458,92.9552,92.8987,92.9269,45024.0
2021-09-21 12:50:00,98.59,98.59,98.35,98.44,98804.0,92.9175,92.9175,92.6913,92.7761,98804.0
2021-09-21 12:55:00,98.44,98.54,98.43,98.49,49462.0,92.7761,92.8704,92.7667,92.8233,49462.0
2021-09-21 13:00:00,98.49,98.56,98.32,98.38,204200.0,92.8233,92.8892,92.663,92.7196,204200.0
2021-09-21 13:05:00,98.37,98.44,98.34,98.38,73305.0,92.7102,92.7761,92.6819,92.7196,73305.0
2021-09-21 13:10:00,98.36,98.41,98.34,98.35,56172.0,92.7007,92.7479,92.6819,92.6913,56172.0
2021-09-21 13:15:00,98.35,98.42,98.3,98.42,50450.0,92.6913,92.7573,92.6442,92.7573,50450.0
2021-09-21 13:20:00,98.41,98.45,98.24,98.26,81323.0,92.7479,92.7856,92.5876,92.6065,81323.0
2021-09-21 13:25:00,98.26,98.33,98.19,98.21,159654.0,92.6065,92.6725,92.5405,92.5594,159654.0
2021-09-21 13:30:00,98.21,98.26,98.18,98.22,105457.0,92.5594,92.6065,92.5311,92.5688,105457.0
2021-09-21 13:35:00,98.22,98.24,98.14,98.23,171222.0,92.5688,92.5876,92.4934,92.5782,171222.0
2021-09-21 13:40:00,98.23,98.24,98.14,98.16,205065.0,92.5782,92.5876,92.4934,92.5123,205065.0
2021-09-21 13:45:00,98.16,98.23,98.11,98.22,240031.0,92.5123,92.5782,92.4651,92.5688,240031.0
2021-09-21 13:50:00,98.21,98.29,98.02,98.09,91529.0,92.5594,92.6348,92.3803,92.4463,91529.0
2021-09-21 13:55:00,98.09,98.16,98.08,98.15,70229.0,92.4463,92.5123,92.4369,92.5028,70229.0
2021-09-21 14:00:00,98.14,98.28,98.14,98.23,142011.0,92.4934,92.6253,92.4934,92.5782,142011.0
2021-09-21 14:05:00,98.23,98.27,98.19,98.24,57369.0,92.5782,92.6159,92.5405,92.5876,57369.0
2021-09-21 14:10:00,98.23,98.26,98.19,98.23,92572.0,92.5782,92.6065,92.5405,92.5782,92572.0
2021-09-21 14:15:00,98.23,98.25,98.14,98.16,82164.0,92.5782,92.5971,92.4934,92.5123,82164.0
2021-09-21 14:20:00,98.16,98.17,98.07,98.1,87573.0,92.5123,92.5217,92.4274,92.4557,87573.0
2021-09-21 14:25:00,98.1,98.12,98.02,98.04,115053.0,92.4557,92.4746,92.3803,92.3992,115053.0
2021-09-21 14:30:00,98.04,98.18,98.03,98.17,96829.0,92.3992,92.5311,92.3897,92.5217,96829.0
2021-09-21 14:35:00,98.16,98.21,98.1,98.16,72362.0,92.5123,92.5594,92.4557,92.5123,72362.0
2021-09-21 14:40:00,98.15,98.23,98.15,98.22,146214.0,92.5028,92.5782,92.5028,92.5688,146214.0
2021-09-21 14:45:00,98.21,98.28,98.17,98.22,72868.0,92.5594,92.6253,92.5217,92.5688,72868.0
2021-09-21 14:50:00,98.22,98.52,98.22,98.41,177052.0,92.5688,92.8515,92.5688,92.7479,177052.0
2021-09-21 14:55:00,98.41,98.42,98.31,98.34,100252.0,92.7479,92.7573,92.6536,92.6819,100252.0
2021-09-21 15:00:00,98.34,98.49,98.34,98.4,123833.0,92.6819,92.8233,92.6819,92.7384,123833.0
2021-09-21 15:05:00,98.4,98.48,98.39,98.41,90186.0,92.7384,92.8138,92.729,92.7479,90186.0
2021-09-21 15:10:00,98.41,98.51,98.35,98.5,101962.0,92.7479,92.8421,92.6913,92.8327,101962.0
2021-09-21 15:15:00,98.51,98.58,98.39,98.39,123381.0,92.8421,92.9081,92.729,92.729,123381.0
2021-09-21 15:20:00,98.4,98.57,98.4,98.53,110995.0,92.7384,92.8987,92.7384,92.861,110995.0
2021-09-21 15:25:00,98.53,98.58,98.5,98.55,117922.0,92.861,92.9081,92.8327,92.8798,117922.0
2021-09-21 15:30:00,98.54,98.71,98.53,98.69,646256.0,92.8704,93.0306,92.861,93.0118,646256.0
2021-09-21 15:35:00,98.69,98.76,98.61,98.61,483989.0,93.0118,93.0777,92.9364,92.9364,483989.0
2021-09-21 15:40:00,98.61,98.73,98.56,98.63,673858.0,92.9364,93.0495,92.8892,92.9552,673858.0
2021-09-21 15:45:00,98.62,98.64,98.4,98.4,429190.0,92.9458,92.9646,92.7384,92.7384,429190.0
2021-09-21 15:50:00,98.41,98.51,98.39,98.41,301179.0,92.7479,92.8421,92.729,92.7479,301179.0
2021-09-21 15:55:00,98.41,98.41,98.17,98.21,724043.0,92.7479,92.7479,92.5217,92.5594,724043.0
2021-09-22 09:30:00,98.63,98.94,98.63,98.92,434523.0,92.9552,93.2474,92.9552,93.2285,434523.0
2021-09-22 09:35:00,98.94,99.03,98.85,98.92,255609.0,93.2474,93.3322,93.1626,93.2285,255609.0
2021-09-22 09:40:00,98.92,99.1,98.88,99.1,171163.0,93.2285,93.3982,93.1908,93.3982,171163.0
2021-09-22 09:45:00,99.1,99.23,99.03,99.06,205658.0,93.3982,93.5207,93.3322,93.3605,205658.0
2021-09-22 09:50:00,99.06,99.2,99.01,99.14,136780.0,93.3605,93.4924,93.3133,93.4359,136780.0
2021-09-22 09:55:00,99.14,99.41,99.14,99.41,345383.0,93.4359,93.6903,93.4359,93.6903,345383.0
2021-09-22 10:00:00,99.42,99.47,99.28,99.4,203002.0,93.6998,93.7469,93.5678,93.6809,203002.0
2021-09-22 10:05:00,99.4,99.47,99.35,99.35,124230.0,93.6809,93.7469,93.6338,93.6338,124230.0
2021-09-22 10:10:00,99.36,99.38,99.11,99.2,105367.0,93.6432,93.6621,93.4076,93.4924,105367.0
2021-09-22 10:15:00,99.2,99.35,99.19,99.25,102697.0,93.4924,93.6338,93.483,93.5395,102697.0
2021-09-22 10:20:00,99.26,99.29,99.1,99.17,97517.0,93.549,93.5772,93.3982,93.4641,97517.0
2021-09-22 10:25:00,99.17,99.22,99.07,99.08,129803.0,93.4641,93.5113,93.3699,93.3793,129803.0
2021-09-22 10:30:00,99.09,99.24,99.09,99.22,400384.0,93.3887,93.5301,93.3887,93.5113,400384.0
2021-09-22 10:35:00,99.21,99.24,99.16,99.17,73559.0,93.5018,93.5301,93.4547,93.4641,73559.0
2021-09-22 10:40:00,99.17,99.24,99.16,99.17,51611.0,93.4641,93.5301,93.4547,93.4641,51611.0
2021-09-22 10:45:00,99.17,99.22,99.1,99.19,84085.0,93.4641,93.5113,93.3982,93.483,84085.0
2021-09-22 10:50:00,99.19,99.26,99.11,99.17,88951.0,93.483,93.549,93.4076,93.4641,88951.0
2021-09-22 10:55:00,99.16,99.28,99.16,99.25,96651.0,93.4547,93.5678,93.4547,93.5395,96651.0
2021-09-22 11:00:00,99.24,99.34,99.18,99.18,62227.0,93.5301,93.6244,93.4736,93.4736,62227.0
2021-09-22 11:05:00,99.19,99.22,99.12,99.14,66103.0,93.483,93.5113,93.417,93.4359,66103.0
2021-09-22 11:10:00,99.14,99.25,99.11,99.22,71066.0,93.4359,93.5395,93.4076,93.5113,71066.0
2021-09-22 11:15:00,99.23,99.29,99.2,99.25,73918.0,93.5207,93.5772,93.4924,93.5395,73918.0
2021-09-22 11:20:00,99.24,99.28,99.21,99.26,100956.0,93.5301,93.5678,93.5018,93.549,100956.0
2021-09-22 11:25:00,99.26,99.32,99.23,99.3,61865.0,93.549,93.6055,93.5207,93.5867,61865.0
2021-09-22 11:30:00,99.3,99.39,99.3,99.36,74647.0,93.5867,93.6715,93.5867,93.6432,74647.0
2021-09-22 11:35:00,99.35,99.38,99.32,99.34,69132.0,93.6338,93.6621,93.6055,93.6244,69132.0
2021-09-22 11:40:00,99.34,99.37,99.28,99.36,46571.0,93.6244,93.6526,93.5678,93.6432,46571.0
2021-09-22 11:45:00,99.36,99.41,99.31,99.36,80361.0,93.6432,93.6903,93.5961,93.6432,80361.0
2021-09-22 11:50:00,99.35,99.52,99.25,99.28,322576.0,93.6338,93.794,93.5395,93.5678,322576.0
2021-09-22 11:55:00,99.27,99.39,99.27,99.37,70975.0,93.5584,93.6715,93.5584,93.6526,70975.0
2021-09-22 12:00:00,99.37,99.39,99.33,99.36,61598.0,93.6526,93.6715,93.6149,93.6432,61598.0
2021-09-22 12:05:00,99.36,99.41,99.3,99.33,70073.0,93.6432,93.6903,93.5867,93.6149,70073.0
2021-09-22 12:10:00,99.34,99.37,99.29,99.31,41723.0,93.6244,93.6526,93.5772,93.5961,41723.0
2021-09-22 12:15:00,99.31,99.34,99.28,99.33,31605.0,93.5961,93.6244,93.5678,93.6149,31605.0
2021-09-22 12:20:00,99.33,99.4,99.33,99.39,38580.0,93.6149,93.6809,93.6149,93.6715,38580.0
2021-09-22 12:25:00,99.38,99.45,99.38,99.44,41911.0,93.6621,93.728,93.6621,93.7186,41911.0
2021-09-22 12:30:00,99.43,99.47,99.41,99.44,27103.0,93.7092,93.7469,93.6903,93.7186,27103.0
2021-09-22 12:35:00,99.44,99.48,99.42,99.42,37987.0,93.7186,93.7563,93.6998,93.6998,37987.0
2021-09-22 12:40:00,99.42,99.43,99.37,99.39,44433.0,93.6998,93.7092,93.6526,93.6715,44433.0
2021-09-22 12:45:00,99.38,99.43,99.38,99.39,26080.0,93.6621,93.7092,93.6621,93.6715,26080.0
2021-09-22 12:50:00,99.39,99.41,99.29,99.3,25811.0,93.6715,93.6903,93.5772,93.5867,25811.0
2021-09-22 12:55:00,99.3,99.4,99.3,99.4,44757.0,93.5867,93.6809,93.5867,93.6809,44757.0
2021-09-22 13:00:00,99.39,99.41,99.28,99.29,77955.0,93.6715,93.6903,93.5678,93.5772,77955.0
2021-09-22 13:05:00,99.29,99.33,99.27,99.28,80509.0,93.5772,93.6149,93.5584,93.5678,80509.0
2021-09-22 13:10:00,99.29,99.3,99.25,99.26,60184.0,93.5772,93.5867,93.5395,93.549,60184.0
2021-09-22 13:15:00,99.26,99.29,99.19,99.25,49184.0,93.549,93.5772,93.483,93.5395,49184.0
2021-09-22 13:20:00,99.25,99.31,99.25,99.28,28011.0,93.5395,93.5961,93.5395,93.5678,28011.0
2021-09-22 13:25:00,99.28,99.33,99.28,99.32,36339.0,93.5678,93.6149,93.5678,93.6055,36339.0
2021-09-22 13:30:00,99.33,99.37,99.31,99.36,50009.0,93.6149,93.6526,93.5961,93.6432,50009.0
2021-09-22 13:35:00,99.36,99.38,99.31,99.38,179565.0,93.6432,93.6621,93.5961,93.6621,179565.0
2021-09-22 13:40:00,99.37,99.42,99.33,99.42,37521.0,93.6526,93.6998,93.6149,93.6998,37521.0
2021-09-22 13:45:00,99.41,99.43,99.36,99.37,46297.0,93.6903,93.7092,93.6432,93.6526,46297.0
2021-09-22 13:50:00,99.37,99.37,99.28,99.32,44429.0,93.6526,93.6526,93.5678,93.6055,44429.0
2021-09-22 13:55:00,99.31,99.35,99.28,99.33,77645.0,93.5961,93.6338,93.5678,93.6149,77645.0
2021-09-22 14:00:00,99.32,99.67,99.1,99.64,459944.0,93.6055,93.9354,93.3982,93.9071,459944.0
2021-09-22 14:05:00,99.64,99.73,99.51,99.59,146786.0,93.9071,93.9919,93.7846,93.86,146786.0
2021-09-22 14:10:00,99.59,99.72,99.56,99.7,86282.0,93.86,93.9825,93.8317,93.9636,86282.0
2021-09-22 14:15:00,99.71,99.79,99.61,99.63,165055.0,93.9731,94.0485,93.8788,93.8977,165055.0
2021-09-22 14:20:00,99.63,99.68,99.45,99.51,172812.0,93.8977,93.9448,93.728,93.7846,172812.0
2021-09-22 14:25:00,99.51,99.67,99.48,99.66,92063.0,93.7846,93.9354,93.7563,93.9259,92063.0
2021-09-22 14:30:00,99.66,99.73,99.56,99.66,190528.0,93.9259,93.9919,93.8317,93.9259,190528.0
2021-09-22 14:35:00,99.66,99.73,99.5,99.5,275109.0,93.9259,93.9919,93.7752,93.7752,275109.0
2021-09-22 14:40:00,99.49,99.49,99.29,99.36,302617.0,93.7657,93.7657,93.5772,93.6432,302617.0
2021-09-22 14:45:00,99.35,99.35,99.12,99.15,287471.0,93.6338,93.6338,93.417,93.4453,287471.0
2021-09-22 14:50:00,99.13,99.36,98.99,99.3,213966.0,93.4264,93.6432,93.2945,93.5867,213966.0
2021-09-22 14:55:00,99.31,99.33,99.18,99.27,113197.0,93.5961,93.6149,93.4736,93.5584,113197.0
2021-09-22 15:00:00,99.28,99.31,99.17,99.24,148649.0,93.5678,93.5961,93.4641,93.5301,148649.0
2021-09-22 15:05:00,99.23,99.3,99.14,99.3,86266.0,93.5207,93.5867,93.4359,93.5867,86266.0
2021-09-22 15:10:00,99.3,99.47,99.23,99.45,89784.0,93.5867,93.7469,93.5207,93.728,89784.0
2021-09-22 15:15:00,99.45,99.59,99.44,99.57,110971.0,93.728,93.86,93.7186,93.8411,110971.0
2021-09-22 15:20:00,99.57,99.62,99.48,99.51,162417.0,93.8411,93.8882,93.7563,93.7846,162417.0
2021-09-22 15:25:00,99.52,99.53,99.4,99.45,138072.0,93.794,93.8034,93.6809,93.728,138072.0
2021-09-22 15:30:00,99.45,99.46,99.24,99.31,161292.0,93.728,93.7375,93.5301,93.5961,161292.0
2021-09-22 15:35:00,99.3,99.47,99.28,99.44,140640.0,93.5867,93.7469,93.5678,93.7186,140640.0
2021-09-22 15:40:00,99.44,99.45,99.19,99.24,183833.0,93.7186,93.728,93.483,93.5301,183833.0
2021-09-22 15:45:00,99.22,99.27,99.13,99.14,235742.0,93.5113,93.5584,93.4264,93.4359,235742.0
2021-09-22 15:50:00,99.13,99.22,99.07,99.17,447080.0,93.4264,93.5113,93.3699,93.4641,447080.0
2021-09-22 15:55:00,99.17,99.2,99.06,99.11,690938.0,93.4641,93.4924,93.3605,93.4076,690938.0
2021-09-23 09:30:00,99.6,99.96,99.55,99.93,371161.0,93.8694,94.2087,93.8223,94.1804,371161.0
2021-09-23 09:35:00,99.94,100.35,99.9,100.34,226635.0,94.1898,94.5762,94.1521,94.5668,226635.0
2021-09-23 09:40:00,100.34,100.4,100.17,100.28,205734.0,94.5668,94.6234,94.4066,94.5103,205734.0
2021-09-23 09:45:00,100.28,100.45,100.28,100.39,169593.0,94.5103,94.6705,94.5103,94.6139,169593.0
2021-09-23 09:50:00,100.4,100.44,100.28,100.34,186661.0,94.6234,94.6611,94.5103,94.5668,186661.0
2021-09-23 09:55:00,100.35,100.49,100.28,100.29,177795.0,94.5762,94.7082,94.5103,94.5197,177795.0
2021-09-23 10:00:00,100.3,100.5,100.29,100.42,170863.0,94.5291,94.7176,94.5197,94.6422,170863.0
2021-09-23 10:05:00,100.43,100.51,100.38,100.4,158226.0,94.6516,94.727,94.6045,94.6234,158226.0
2021-09-23 10:10:00,100.41,100.57,100.4,100.57,150560.0,94.6328,94.7836,94.6234,94.7836,150560.0
2021-09-23 10:15:00,100.58,100.65,100.5,100.56,249429.0,94.793,94.859,94.7176,94.7742,249429.0
2021-09-23 10:20:00,100.56,100.62,100.54,100.57,120483.0,94.7742,94.8307,94.7553,94.7836,120483.0
2021-09-23 10:25:00,100.57,100.65,100.57,100.59,121204.0,94.7836,94.859,94.7836,94.8024,121204.0
2021-09-23 10:30:00,100.58,100.61,100.48,100.55,84195.0,94.793,94.8213,94.6988,94.7647,84195.0
2021-09-23 10:35:00,100.54,100.58,100.4,100.53,101169.0,94.7553,94.793,94.6234,94.7459,101169.0
2021-09-23 10:40:00,100.53,100.58,100.48,100.56,188454.0,94.7459,94.793,94.6988,94.7742,188454.0
2021-09-23 10:45:00,100.56,100.68,100.55,100.66,160109.0,94.7742,94.8873,94.7647,94.8684,160109.0
2021-09-23 10:50:00,100.66,100.84,100.65,100.83,96517.0,94.8684,95.0381,94.859,95.0286,96517.0
2021-09-23 10:55:00,100.82,100.87,100.76,100.83,160565.0,95.0192,95.0663,94.9627,95.0286,160565.0
2021-09-23 11:00:00,100.83,100.83,100.76,100.78,59923.0,95.0286,95.0286,94.9627,94.9815,59923.0
2021-09-23 11:05:00,100.77,100.86,100.77,100.85,90822.0,94.9721,95.0569,94.9721,95.0475,90822.0
2021-09-23 11:10:00,100.84,100.88,100.8,100.83,109384.0,95.0381,95.0758,95.0004,95.0286,109384.0
2021-09-23 11:15:00,100.83,100.84,100.78,100.81,61008.0,95.0286,95.0381,94.9815,95.0098,61008.0
2021-09-23 11:20:00,100.81,100.86,100.76,100.85,106560.0,95.0098,95.0569,94.9627,95.0475,106560.0
2021-09-23 11:25:00,100.84,100.91,100.81,100.86,209968.0,95.0381,95.104,95.0098,95.0569,209968.0
2021-09-23 11:30:00,100.86,100.94,100.83,100.89,167446.0,95.0569,95.1323,95.0286,95.0852,167446.0
2021-09-23 11:35:00,100.88,100.98,100.88,100.94,108632.0,95.0758,95.17,95.0758,95.1323,108632.0
2021-09-23 11:40:00,100.95,100.95,100.85,100.88,73715.0,95.1417,95.1417,95.0475,95.0758,73715.0
2021-09-23 11:45:00,100.88,100.89,100.71,100.74,80262.0,95.0758,95.0852,94.9155,94.9438,80262.0
2021-09-23 11:50:00,100.75,100.83,100.71,100.83,55397.0,94.9532,95.0286,94.9155,95.0286,55397.0
2021-09-23 11:55:00,100.83,100.87,100.8,100.82,50118.0,95.0286,95.0663,95.0004,95.0192,50118.0
2021-09-23 12:00:00,100.83,100.9,100.79,100.9,82403.0,95.0286,95.0946,94.9909,95.0946,82403.0
2021-09-23 12:05:00,100.9,100.94,100.87,100.92,105921.0,95.0946,95.1323,95.0663,95.1135,105921.0
2021-09-23 12:10:00,100.92,101.02,100.9,100.97,198978.0,95.1135,95.2077,95.0946,95.1606,198978.0
2021-09-23 12:15:00,100.97,101.0,100.94,100.97,87880.0,95.1606,95.1888,95.1323,95.1606,87880.0
2021-09-23 12:20:00,100.97,101.03,100.94,100.95,73109.0,95.1606,95.2171,95.1323,95.1417,73109.0
2021-09-23 12:25:00,100.94,101.04,100.92,101.01,99297.0,95.1323,95.2265,95.1135,95.1983,99297.0
2021-09-23 12:30:00,101.02,101.04,100.96,100.99,55513.0,95.2077,95.2265,95.1511,95.1794,55513.0
2021-09-23 12:35:00,100.99,101.02,100.97,101.02,42933.0,95.1794,95.2077,95.1606,95.2077,42933.0
2021-09-23 12:40:00,101.01,101.03,101.0,101.01,45865.0,95.1983,95.2171,95.1888,95.1983,45865.0
2021-09-23 12:45:00,101.02,101.04,100.98,101.01,59069.0,95.2077,95.2265,95.17,95.1983,59069.0
2021-09-23 12:50:00,101.01,101.02,100.96,100.97,51568.0,95.1983,95.2077,95.1511,95.1606,51568.0
2021-09-23 12:55:00,100.97,101.0,100.94,100.99,80868.0,95.1606,95.1888,95.1323,95.1794,80868.0
2021-09-23 13:00:00,100.98,101.07,100.97,101.04,195397.0,95.17,95.2548,95.1606,95.2265,195397.0
2021-09-23 13:05:00,101.04,101.12,101.02,101.12,75074.0,95.2265,95.3019,95.2077,95.3019,75074.0
2021-09-23 13:10:00,101.11,101.12,101.05,101.09,31134.0,95.2925,95.3019,95.236,95.2737,31134.0
2021-09-23 13:15:00,101.09,101.11,101.06,101.11,110807.0,95.2737,95.2925,95.2454,95.2925,110807.0
2021-09-23 13:20:00,101.1,101.11,101.0,101.06,94173.0,95.2831,95.2925,95.1888,95.2454,94173.0
2021-09-23 13:25:00,101.07,101.1,101.06,101.07,47480.0,95.2548,95.2831,95.2454,95.2548,47480.0
2021-09-23 13:30:00,101.08,101.11,101.07,101.09,36037.0,95.2642,95.2925,95.2548,95.2737,36037.0
2021-09-23 13:35:00,101.09,101.13,101.08,101.12,77837.0,95.2737,95.3114,95.2642,95.3019,77837.0
2021-09-23 13:40:00,101.13,101.15,101.1,101.14,39173.0,95.3114,95.3302,95.2831,95.3208,39173.0
2021-09-23 13:45:00,101.13,101.15,101.12,101.15,34332.0,95.3114,95.3302,95.3019,95.3302,34332.0
2021-09-23 13:50:00,101.16,101.19,101.15,101.18,56254.0,95.3396,95.3679,95.3302,95.3585,56254.0
2021-09-23 13:55:00,101.18,101.19,101.15,101.18,119979.0,95.3585,95.3679,95.3302,95.3585,119979.0
2021-09-23 14:00:00,101.18,101.19,101.14,101.15,88683.0,95.3585,95.3679,95.3208,95.3302,88683.0
2021-09-23 14:05:00,101.16,101.19,101.09,101.1,85828.0,95.3396,95.3679,95.2737,95.2831,85828.0
2021-09-23 14:10:00,101.09,101.09,101.04,101.06,70204.0,95.2737,95.2737,95.2265,95.2454,70204.0
2021-09-23 14:15:00,101.07,101.09,101.03,101.04,49286.0,95.2548,95.2737,95.2171,95.2265,49286.0
2021-09-23 14:20:00,101.04,101.07,101.02,101.06,43346.0,95.2265,95.2548,95.2077,95.2454,43346.0
2021-09-23 14:25:00,101.05,101.06,101.0,101.01,30920.0,95.236,95.2454,95.1888,95.1983,30920.0
2021-09-23 14:30:00,101.02,101.06,100.97,100.97,66021.0,95.2077,95.2454,95.1606,95.1606,66021.0
2021-09-23 14:35:00,100.98,100.98,100.92,100.92,62823.0,95.17,95.17,95.1135,95.1135,62823.0
2021-09-23 14:40:00,100.92,100.92,100.86,100.88,69342.0,95.1135,95.1135,95.0569,95.0758,69342.0
2021-09-23 14:45:00,100.88,100.91,100.82,100.83,50639.0,95.0758,95.104,95.0192,95.0286,50639.0
2021-09-23 14:50:00,100.83,100.88,100.82,100.86,47316.0,95.0286,95.0758,95.0192,95.0569,47316.0
2021-09-23 14:55:00,100.86,100.9,100.84,100.87,81982.0,95.0569,95.0946,95.0381,95.0663,81982.0
2021-09-23 15:00:00,100.87,100.89,100.85,100.89,54466.0,95.0663,95.0852,95.0475,95.0852,54466.0
2021-09-23 15:05:00,100.9,100.9,100.8,100.81,97796.0,95.0946,95.0946,95.0004,95.0098,97796.0
2021-09-23 15:10:00,100.81,100.82,100.7,100.7,129835.0,95.0098,95.0192,94.9061,94.9061,129835.0
2021-09-23 15:15:00,100.71,100.73,100.67,100.7,96940.0,94.9155,94.9344,94.8778,94.9061,96940.0
2021-09-23 15:20:00,100.7,100.77,100.69,100.77,136207.0,94.9061,94.9721,94.8967,94.9721,136207.0
2021-09-23 15:25:00,100.77,100.79,100.74,100.75,117447.0,94.9721,94.9909,94.9438,94.9532,117447.0
2021-09-23 15:30:00,100.75,100.79,100.71,100.78,151996.0,94.9532,94.9909,94.9155,94.9815,151996.0
2021-09-23 15:35:00,100.77,100.79,100.7,100.72,157527.0,94.9721,94.9909,94.9061,94.925,157527.0
2021-09-23 15:40:00,100.73,100.81,100.69,100.76,168156.0,94.9344,95.0098,94.8967,94.9627,168156.0
2021-09-23 15:45:00,100.75,100.76,100.67,100.69,328342.0,94.9532,94.9627,94.8778,94.8967,328342.0
2021-09-23 15:50:00,100.69,100.74,100.63,100.73,387092.0,94.8967,94.9438,94.8401,94.9344,387092.0
2021-09-23 15:55:00,100.74,100.74,100.63,100.65,854585.0,94.9438,94.9438,94.8401,94.859,854585.0
2021-09-24 09:30:00,100.4,100.8,100.31,100.78,223201.0,94.6234,95.0004,94.5385,94.9815,223201.0
2021-09-24 09:35:00,100.77,100.83,100.68,100.72,145728.0,94.9721,95.0286,94.8873,94.925,145728.0
2021-09-24 09:40:00,100.75,100.93,100.73,100.86,121674.0,94.9532,95.1229,94.9344,95.0569,121674.0
2021-09-24 09:45:00,100.88,100.88,100.42,100.46,195992.0,95.0758,95.0758,94.6422,94.6799,195992.0
2021-09-24 09:50:00,100.47,100.79,100.45,100.76,160206.0,94.6893,94.9909,94.6705,94.9627,160206.0
2021-09-24 09:55:00,100.75,101.07,100.73,101.07,116779.0,94.9532,95.2548,94.9344,95.2548,116779.0
2021-09-24 10:00:00,101.07,101.13,101.03,101.09,114596.0,95.2548,95.3114,95.2171,95.2737,114596.0
2021-09-24 10:05:00,101.1,101.13,100.98,101.01,99770.0,95.2831,95.3114,95.17,95.1983,99770.0
2021-09-24 10:10:00,101.01,101.05,100.92,100.97,148192.0,95.1983,95.236,95.1135,95.1606,148192.0
2021-09-24 10:15:00,100.93,101.05,100.88,100.93,77887.0,95.1229,95.236,95.0758,95.1229,77887.0
2021-09-24 10:20:00,100.94,101.04,100.89,100.98,91596.0,95.1323,95.2265,95.0852,95.17,91596.0
2021-09-24 10:25:00,100.99,101.04,100.96,100.98,441531.0,95.1794,95.2265,95.1511,95.17,441531.0
2021-09-24 10:30:00,100.97,101.03,100.9,100.91,233089.0,95.1606,95.2171,95.0946,95.104,233089.0
2021-09-24 10:35:00,100.91,101.0,100.87,100.88,57848.0,95.104,95.1888,95.0663,95.0758,57848.0
2021-09-24 10:40:00,100.89,100.99,100.85,100.86,51925.0,95.0852,95.1794,95.0475,95.0569,51925.0
2021-09-24 10:45:00,100.86,101.03,100.78,100.94,194308.0,95.0569,95.2171,94.9815,95.1323,194308.0
2021-09-24 10:50:00,100.94,100.94,100.82,100.88,86235.0,95.1323,95.1323,95.0192,95.0758,86235.0
2021-09-24 10:55:00,100.88,101.0,100.87,100.94,49085.0,95.0758,95.1888,95.0663,95.1323,49085.0
2021-09-24 11:00:00,100.95,101.05,100.89,101.05,94236.0,95.1417,95.236,95.0852,95.236,94236.0
2021-09-24 11:05:00,101.04,101.1,101.0,101.1,77146.0,95.2265,95.2831,95.1888,95.2831,77146.0
2021-09-24 11:10:00,101.09,101.11,100.98,100.98,108908.0,95.2737,95.2925,95.17,95.17,108908.0
2021-09-24 11:15:00,100.98,101.02,100.96,100.97,64682.0,95.17,95.2077,95.1511,95.1606,64682.0
2021-09-24 11:20:00,100.97,100.98,100.91,100.92,48503.0,95.1606,95.17,95.104,95.1135,48503.0
2021-09-24 11:25:00,100.91,100.95,100.85,100.91,78055.0,95.104,95.1417,95.0475,95.104,78055.0
2021-09-24 11:30:00,100.91,100.97,100.89,100.96,62976.0,95.104,95.1606,95.0852,95.1511,62976.0
2021-09-24 11:35:00,100.96,100.96,100.85,100.94,127359.0,95.1511,95.1511,95.0475,95.1323,127359.0
2021-09-24 11:40:00,100.95,100.96,100.9,100.91,70074.0,95.1417,95.1511,95.0946,95.104,70074.0
2021-09-24 11:45:00,100.92,100.93,100.88,100.92,41464.0,95.1135,95.1229,95.0758,95.1135,41464.0
2021-09-24 11:50:00,100.92,101.02,100.9,101.0,107595.0,95.1135,95.2077,95.0946,95.1888,107595.0
2021-09-24 11:55:00,101.0,101.02,100.95,100.97,49519.0,95.1888,95.2077,95.1417,95.1606,49519.0
2021-09-24 12:00:00,100.97,100.97,100.91,100.93,32314.0,95.1606,95.1606,95.104,95.1229,32314.0
2021-09-24 12:05:00,100.94,100.99,100.92,100.98,45837.0,95.1323,95.1794,95.1135,95.17,45837.0
2021-09-24 12:10:00,100.98,101.01,100.94,100.98,37767.0,95.17,95.1983,95.1323,95.17,37767.0
2021-09-24 12:15:00,100.98,101.04,100.95,101.0,66763.0,95.17,95.2265,95.1417,95.1888,66763.0
2021-09-24 12:20:00,101.0,101.02,100.95,100.98,73960.0,95.1888,95.2077,95.1417,95.17,73960.0
2021-09-24 12:25:00,100.98,100.99,100.89,100.93,217159.0,95.17,95.1794,95.0852,95.1229,217159.0
2021-09-24 12:30:00,100.93,100.98,100.93,100.94,198750.0,95.1229,95.17,95.1229,95.1323,198750.0
2021-09-24 12:35:00,100.94,100.97,100.93,100.96,86110.0,95.1323,95.1606,95.1229,95.1511,86110.0
2021-09-24 12:40:00,100.96,101.01,100.95,100.96,27553.0,95.1511,95.1983,95.1417,95.1511,27553.0
2021-09-24 12:45:00,100.96,100.96,100.92,100.93,22675.0,95.1511,95.1511,95.1135,95.1229,22675.0
2021-09-24 12:50:00,100.94,100.94,100.88,100.91,21957.0,95.1323,95.1323,95.0758,95.104,21957.0
2021-09-24 12:55:00,100.91,100.92,100.86,100.9,31584.0,95.104,95.1135,95.0569,95.0946,31584.0
2021-09-24 13:00:00,100.9,100.92,100.86,100.87,23715.0,95.0946,95.1135,95.0569,95.0663,23715.0
2021-09-24 13:05:00,100.87,100.88,100.83,100.83,20428.0,95.0663,95.0758,95.0286,95.0286,20428.0
2021-09-24 13:10:00,100.83,100.88,100.8,100.86,33954.0,95.0286,95.0758,95.0004,95.0569,33954.0
2021-09-24 13:15:00,100.86,100.87,100.79,100.81,58268.0,95.0569,95.0663,94.9909,95.0098,58268.0
2021-09-24 13:20:00,100.81,100.84,100.79,100.81,27470.0,95.0098,95.0381,94.9909,95.0098,27470.0
2021-09-24 13:25:00,100.81,100.82,100.79,100.82,26086.0,95.0098,95.0192,94.9909,95.0192,26086.0
2021-09-24 13:30:00,100.82,100.82,100.73,100.76,30002.0,95.0192,95.0192,94.9344,94.9627,30002.0
2021-09-24 13:35:00,100.77,100.79,100.75,100.79,56695.0,94.9721,94.9909,94.9532,94.9909,56695.0
2021-09-24 13:40:00,100.79,100.81,100.76,100.81,23829.0,94.9909,95.0098,94.9627,95.0098,23829.0
2021-09-24 13:45:00,100.81,100.87,100.8,100.86,33465.0,95.0098,95.0663,95.0004,95.0569,33465.0
2021-09-24 13:50:00,100.86,100.87,100.8,100.81,37205.0,95.0569,95.0663,95.0004,95.0098,37205.0
2021-09-24 13:55:00,100.8,100.82,100.74,100.75,36106.0,95.0004,95.0192,94.9438,94.9532,36106.0
2021-09-24 14:00:00,100.75,100.82,100.74,100.82,49678.0,94.9532,95.0192,94.9438,95.0192,49678.0
2021-09-24 14:05:00,100.82,100.86,100.8,100.81,45588.0,95.0192,95.0569,95.0004,95.0098,45588.0
2021-09-24 14:10:00,100.81,100.84,100.79,100.8,51331.0,95.0098,95.0381,94.9909,95.0004,51331.0
2021-09-24 14:15:00,100.79,100.81,100.78,100.8,32752.0,94.9909,95.0098,94.9815,95.0004,32752.0
2021-09-24 14:20:00,100.8,100.83,100.78,100.81,35043.0,95.0004,95.0286,94.9815,95.0098,35043.0
2021-09-24 14:25:00,100.81,100.82,100.77,100.8,33480.0,95.0098,95.0192,94.9721,95.0004,33480.0
2021-09-24 14:30:00,100.81,100.83,100.79,100.83,29930.0,95.0098,95.0286,94.9909,95.0286,29930.0
2021-09-24 14:35:00,100.83,100.84,100.8,100.84,29664.0,95.0286,95.0381,95.0004,95.0381,29664.0
2021-09-24 14:40:00,100.84,100.88,100.83,100.88,26979.0,95.0381,95.0758,95.0286,95.0758,26979.0
2021-09-24 14:45:00,100.88,100.91,100.87,100.9,33158.0,95.0758,95.104,95.0663,95.0946,33158.0
2021-09-24 14:50:00,100.9,100.92,100.88,100.92,37792.0,95.0946,95.1135,95.0758,95.1135,37792.0
2021-09-24 14:55:00,100.92,101.0,100.9,101.0,44417.0,95.1135,95.1888,95.0946,95.1888,44417.0
2021-09-24 15:00:00,101.0,101.0,100.9,100.92,48593.0,95.1888,95.1888,95.0946,95.1135,48593.0
2021-09-24 15:05:00,100.91,100.92,100.86,100.88,32403.0,95.104,95.1135,95.0569,95.0758,32403.0
2021-09-24 15:10:00,100.88,100.92,100.86,100.92,28686.0,95.0758,95.1135,95.0569,95.1135,28686.0
2021-09-24 15:15:00,100.92,100.96,100.89,100.91,91317.0,95.1135,95.1511,95.0852,95.104,91317.0
2021-09-24 15:20:00,100.91,101.02,100.88,100.98,141490.0,95.104,95.2077,95.0758,95.17,141490.0
2021-09-24 15:25:00,100.99,100.99,100.9,100.92,44409.0,95.1794,95.1794,95.0946,95.1135,44409.0
2021-09-24 15:30:00,100.92,100.95,100.87,100.88,85291.0,95.1135,95.1417,95.0663,95.0758,85291.0
2021-09-24 15:35:00,100.89,100.91,100.85,100.9,128965.0,95.0852,95.104,95.0475,95.0946,128965.0
2021-09-24 15:40:00,100.9,100.95,100.88,100.94,105477.0,95.0946,95.1417,95.0758,95.1323,105477.0
2021-09-24 15:45:00,100.94,101.01,100.93,100.96,258361.0,95.1323,95.1983,95.1229,95.1511,258361.0
2021-09-24 15:50:00,100.95,100.99,100.92,100.93,234635.0,95.1417,95.1794,95.1135,95.1229,234635.0
2021-09-24 15:55:00,100.93,100.94,100.83,100.84,640605.0,95.1229,95.1323,95.0286,95.0381,640605.0
2021-09-27 09:30:00,101.0,101.27,100.95,101.2,505986.0,95.1888,95.4433,95.1417,95.3773,505986.0
2021-09-27 09:35:00,101.2,101.5,101.15,101.5,378619.0,95.3773,95.6601,95.3302,95.6601,378619.0
2021-09-27 09:40:00,101.51,101.63,101.29,101.59,193635.0,95.6695,95.7826,95.4622,95.7449,193635.0
2021-09-27 09:45:00,101.59,101.68,101.53,101.59,151107.0,95.7449,95.8297,95.6884,95.7449,151107.0
2021-09-27 09:50:00,101.58,101.71,101.46,101.61,152066.0,95.7355,95.858,95.6224,95.7638,152066.0
2021-09-27 09:55:00,101.62,101.71,101.57,101.63,259751.0,95.7732,95.858,95.7261,95.7826,259751.0
2021-09-27 10:00:00,101.62,101.75,101.54,101.67,150547.0,95.7732,95.8957,95.6978,95.8203,150547.0
2021-09-27 10:05:00,101.67,101.72,101.59,101.64,108453.0,95.8203,95.8674,95.7449,95.792,108453.0
2021-09-27 10:10:00,101.64,101.74,101.6,101.73,106729.0,95.792,95.8863,95.7543,95.8768,106729.0
2021-09-27 10:15:00,101.73,101.77,101.56,101.58,105654.0,95.8768,95.9145,95.7166,95.7355,105654.0
2021-09-27 10:20:00,101.6,101.68,101.55,101.65,199183.0,95.7543,95.8297,95.7072,95.8014,199183.0
2021-09-27 10:25:00,101.66,101.72,101.6,101.72,140215.0,95.8109,95.8674,95.7543,95.8674,140215.0
2021-09-27 10:30:00,101.72,101.8,101.71,101.79,136330.0,95.8674,95.9428,95.858,95.9334,136330.0
2021-09-27 10:35:00,101.79,101.81,101.73,101.8,94174.0,95.9334,95.9522,95.8768,95.9428,94174.0
2021-09-27 10:40:00,101.81,101.85,101.76,101.78,87891.0,95.9522,95.9899,95.9051,95.924,87891.0
2021-09-27 10:45:00,101.78,101.8,101.66,101.68,85185.0,95.924,95.9428,95.8109,95.8297,85185.0
2021-09-27 10:50:00,101.67,101.67,101.53,101.54,88074.0,95.8203,95.8203,95.6884,95.6978,88074.0
2021-09-27 10:55:00,101.53,101.54,101.46,101.52,102022.0,95.6884,95.6978,95.6224,95.6789,102022.0
2021-09-27 11:00:00,101.52,101.57,101.47,101.52,76584.0,95.6789,95.7261,95.6318,95.6789,76584.0
2021-09-27 11:05:00,101.51,101.51,101.38,101.4,90230.0,95.6695,95.6695,95.547,95.5658,90230.0
2021-09-27 11:10:00,101.38,101.44,101.33,101.41,62746.0,95.547,95.6035,95.4999,95.5753,62746.0
2021-09-27 11:15:00,101.4,101.47,101.37,101.42,132248.0,95.5658,95.6318,95.5376,95.5847,132248.0
2021-09-27 11:20:00,101.42,101.44,101.36,101.43,78259.0,95.5847,95.6035,95.5281,95.5941,78259.0
2021-09-27 11:25:00,101.42,101.47,101.37,101.46,131161.0,95.5847,95.6318,95.5376,95.6224,131161.0
2021-09-27 11:30:00,101.47,101.53,101.46,101.49,76287.0,95.6318,95.6884,95.6224,95.6507,76287.0
2021-09-27 11:35:00,101.48,101.52,101.46,101.51,80698.0,95.6412,95.6789,95.6224,95.6695,80698.0
2021-09-27 11:40:00,101.5,101.54,101.45,101.51,51149.0,95.6601,95.6978,95.613,95.6695,51149.0
2021-09-27 11:45:00,101.51,101.56,101.41,101.54,62805.0,95.6695,95.7166,95.5753,95.6978,62805.0
2021-09-27 11:50:00,101.54,101.55,101.46,101.46,49771.0,95.6978,95.7072,95.6224,95.6224,49771.0
2021-09-27 11:55:00,101.47,101.52,101.41,101.52,46006.0,95.6318,95.6789,95.5753,95.6789,46006.0
2021-09-27 12:00:00,101.52,101.58,101.46,101.55,42506.0,95.6789,95.7355,95.6224,95.7072,42506.0
2021-09-27 12:05:00,101.55,101.57,101.53,101.53,46497.0,95.7072,95.7261,95.6884,95.6884,46497.0
2021-09-27 12:10:00,101.54,101.56,101.51,101.53,66148.0,95.6978,95.7166,95.6695,95.6884,66148.0
2021-09-27 12:15:00,101.52,101.59,101.5,101.55,36791.0,95.6789,95.7449,95.6601,95.7072,36791.0
2021-09-27 12:20:00,101.55,101.58,101.52,101.57,78680.0,95.7072,95.7355,95.6789,95.7261,78680.0
2021-09-27 12:25:00,101.57,101.57,101.52,101.54,44294.0,95.7261,95.7261,95.6789,95.6978,44294.0
2021-09-27 12:30:00,101.54,101.54,101.44,101.45,102920.0,95.6978,95.6978,95.6035,95.613,102920.0
2021-09-27 12:35:00,101.44,101.45,101.4,101.42,37172.0,95.6035,95.613,95.5658,95.5847,37172.0
2021-09-27 12:40:00,101.42,101.42,101.37,101.4,50621.0,95.5847,95.5847,95.5376,95.5658,50621.0
2021-09-27 12:45:00,101.39,101.39,101.29,101.33,46254.0,95.5564,95.5564,95.4622,95.4999,46254.0
2021-09-27 12:50:00,101.32,101.36,101.3,101.35,39671.0,95.4904,95.5281,95.4716,95.5187,39671.0
2021-09-27 12:55:00,101.35,101.4,101.32,101.34,80679.0,95.5187,95.5658,95.4904,95.5093,80679.0
2021-09-27 13:00:00,101.34,101.39,101.31,101.36,78451.0,95.5093,95.5564,95.481,95.5281,78451.0
2021-09-27 13:05:00,101.35,101.39,101.32,101.33,28041.0,95.5187,95.5564,95.4904,95.4999,28041.0
2021-09-27 13:10:00,101.34,101.36,101.28,101.32,43010.0,95.5093,95.5281,95.4527,95.4904,43010.0
2021-09-27 13:15:00,101.32,101.35,101.3,101.31,59799.0,95.4904,95.5187,95.4716,95.481,59799.0
2021-09-27 13:20:00,101.31,101.33,101.28,101.31,44642.0,95.481,95.4999,95.4527,95.481,44642.0
2021-09-27 13:25:00,101.32,101.34,101.29,101.32,67356.0,95.4904,95.5093,95.4622,95.4904,67356.0
2021-09-27 13:30:00,101.32,101.33,101.28,101.3,45742.0,95.4904,95.4999,95.4527,95.4716,45742.0
2021-09-27 13:35:00,101.3,101.32,101.26,101.31,69972.0,95.4716,95.4904,95.4339,95.481,69972.0
2021-09-27 13:40:00,101.31,101.33,101.29,101.29,34733.0,95.481,95.4999,95.4622,95.4622,34733.0
2021-09-27 13:45:00,101.29,101.36,101.27,101.36,85209.0,95.4622,95.5281,95.4433,95.5281,85209.0
2021-09-27 13:50:00,101.35,101.39,101.33,101.36,56133.0,95.5187,95.5564,95.4999,95.5281,56133.0
2021-09-27 13:55:00,101.36,101.43,101.35,101.41,59467.0,95.5281,95.5941,95.5187,95.5753,59467.0
2021-09-27 14:00:00,101.41,101.45,101.4,101.4,49260.0,95.5753,95.613,95.5658,95.5658,49260.0
2021-09-27 14:05:00,101.41,101.44,101.4,101.41,36393.0,95.5753,95.6035,95.5658,95.5753,36393.0
2021-09-27 14:10:00,101.41,101.41,101.33,101.36,77710.0,95.5753,95.5753,95.4999,95.5281,77710.0
2021-09-27 14:15:00,101.36,101.38,101.34,101.38,79452.0,95.5281,95.547,95.5093,95.547,79452.0
2021-09-27 14:20:00,101.38,101.38,101.33,101.34,49132.0,95.547,95.547,95.4999,95.5093,49132.0
2021-09-27 14:25:00,101.34,101.42,101.34,101.42,62260.0,95.5093,95.5847,95.5093,95.5847,62260.0
2021-09-27 14:30:00,101.42,101.43,101.33,101.35,55618.0,95.5847,95.5941,95.4999,95.5187,55618.0
2021-09-27 14:35:00,101.35,101.36,101.31,101.34,29735.0,95.5187,95.5281,95.481,95.5093,29735.0
2021-09-27 14:40:00,101.34,101.39,101.31,101.38,48717.0,95.5093,95.5564,95.481,95.547,48717.0
2021-09-27 14:45:00,101.38,101.4,101.3,101.31,58007.0,95.547,95.5658,95.4716,95.481,58007.0
2021-09-27 14:50:00,101.31,101.31,101.28,101.28,47334.0,95.481,95.481,95.4527,95.4527,47334.0
2021-09-27 14:55:00,101.28,101.32,101.25,101.27,51292.0,95.4527,95.4904,95.4245,95.4433,51292.0
2021-09-27 15:00:00,101.28,101.29,101.23,101.24,53072.0,95.4527,95.4622,95.4056,95.415,53072.0
2021-09-27 15:05:00,101.24,101.27,101.22,101.26,41925.0,95.415,95.4433,95.3962,95.4339,41925.0
2021-09-27 15:10:00,101.26,101.3,101.22,101.23,86275.0,95.4339,95.4716,95.3962,95.4056,86275.0
2021-09-27 15:15:00,101.23,101.25,101.18,101.21,144864.0,95.4056,95.4245,95.3585,95.3868,144864.0
2021-09-27 15:20:00,101.22,101.26,101.19,101.19,89646.0,95.3962,95.4339,95.3679,95.3679,89646.0
2021-09-27 15:25:00,101.18,101.19,101.09,101.1,56536.0,95.3585,95.3679,95.2737,95.2831,56536.0
2021-09-27 15:30:00,101.1,101.13,101.05,101.06,104815.0,95.2831,95.3114,95.236,95.2454,104815.0
2021-09-27 15:35:00,101.06,101.11,101.03,101.06,148417.0,95.2454,95.2925,95.2171,95.2454,148417.0
2021-09-27 15:40:00,101.06,101.11,101.02,101.11,271454.0,95.2454,95.2925,95.2077,95.2925,271454.0
2021-09-27 15:45:00,101.11,101.11,100.99,100.99,206407.0,95.2925,95.2925,95.1794,95.1794,206407.0
2021-09-27 15:50:00,100.99,101.0,100.93,100.97,359891.0,95.1794,95.1888,95.1229,95.1606,359891.0
2021-09-27 15:55:00,100.96,100.97,100.89,100.95,393654.0,95.1511,95.1606,95.0852,95.1417,393654.0
2021-09-28 09:30:00,100.72,100.81,100.55,100.79,542989.0,94.925,95.0098,94.7647,94.9909,542989.0
2021-09-28 09:35:00,100.79,100.91,100.71,100.74,316356.0,94.9909,95.104,94.9155,94.9438,316356.0
2021-09-28 09:40:00,100.75,100.93,100.73,100.83,258019.0,94.9532,95.1229,94.9344,95.0286,258019.0
2021-09-28 09:45:00,100.82,100.86,100.45,100.54,236509.0,95.0192,95.0569,94.6705,94.7553,236509.0
2021-09-28 09:50:00,100.55,100.55,100.19,100.36,181665.0,94.7647,94.7647,94.4255,94.5857,181665.0
2021-09-28 09:55:00,100.37,100.42,100.26,100.3,169837.0,94.5951,94.6422,94.4914,94.5291,169837.0
2021-09-28 10:00:00,100.3,100.31,99.89,100.04,546561.0,94.5291,94.5385,94.1427,94.2841,546561.0
2021-09-28 10:05:00,100.05,100.15,99.95,100.01,247290.0,94.2935,94.3878,94.1993,94.2558,247290.0
2021-09-28 10:10:00,100.0,100.06,99.88,99.95,93227.0,94.2464,94.3029,94.1333,94.1993,93227.0
2021-09-28 10:15:00,99.94,99.94,99.75,99.83,169080.0,94.1898,94.1898,94.0108,94.0862,169080.0
2021-09-28 10:20:00,99.84,99.9,99.67,99.9,173790.0,94.0956,94.1521,93.9354,94.1521,173790.0
2021-09-28 10:25:00,99.89,99.91,99.7,99.9,139312.0,94.1427,94.1616,93.9636,94.1521,139312.0
2021-09-28 10:30:00,99.9,100.01,99.74,99.83,150978.0,94.1521,94.2558,94.0013,94.0862,150978.0
2021-09-28 10:35:00,99.83,100.24,99.73,100.18,214650.0,94.0862,94.4726,93.9919,94.416,214650.0
2021-09-28 10:40:00,100.18,100.25,100.12,100.24,88341.0,94.416,94.482,94.3595,94.4726,88341.0
2021-09-28 10:45:00,100.24,100.3,100.14,100.15,109164.0,94.4726,94.5291,94.3783,94.3878,109164.0
2021-09-28 10:50:00,100.15,100.31,100.03,100.15,116946.0,94.3878,94.5385,94.2747,94.3878,116946.0
2021-09-28 10:55:00,100.13,100.23,100.08,100.23,95804.0,94.3689,94.4632,94.3218,94.4632,95804.0
2021-09-28 11:00:00,100.25,100.32,100.03,100.04,108362.0,94.482,94.548,94.2747,94.2841,108362.0
2021-09-28 11:05:00,100.04,100.15,99.99,100.0,81087.0,94.2841,94.3878,94.237,94.2464,81087.0
2021-09-28 11:10:00,100.01,100.05,99.89,99.92,59728.0,94.2558,94.2935,94.1427,94.171,59728.0
2021-09-28 11:15:00,99.91,99.93,99.69,99.91,100725.0,94.1616,94.1804,93.9542,94.1616,100725.0
2021-09-28 11:20:00,99.9,100.05,99.86,99.95,73880.0,94.1521,94.2935,94.1144,94.1993,73880.0
2021-09-28 11:25:00,99.97,100.04,99.88,99.93,63947.0,94.2181,94.2841,94.1333,94.1804,63947.0
2021-09-28 11:30:00,99.93,99.97,99.81,99.93,75953.0,94.1804,94.2181,94.0673,94.1804,75953.0
2021-09-28 11:35:00,99.93,100.01,99.86,99.94,130879.0,94.1804,94.2558,94.1144,94.1898,130879.0
2021-09-28 11:40:00,99.94,99.96,99.81,99.83,68384.0,94.1898,94.2087,94.0673,94.0862,68384.0
2021-09-28 11:45:00,99.84,99.89,99.79,99.83,70980.0,94.0956,94.1427,94.0485,94.0862,70980.0
2021-09-28 11:50:00,99.82,99.82,99.7,99.8,270381.0,94.0767,94.0767,93.9636,94.0579,270381.0
2021-09-28 11:55:00,99.81,99.83,99.71,99.76,298413.0,94.0673,94.0862,93.9731,94.0202,298413.0
2021-09-28 12:00:00,99.76,99.76,99.59,99.61,120148.0,94.0202,94.0202,93.86,93.8788,120148.0
2021-09-28 12:05:00,99.6,99.66,99.54,99.63,122797.0,93.8694,93.9259,93.8129,93.8977,122797.0
2021-09-28 12:10:00,99.63,99.83,99.61,99.78,109708.0,93.8977,94.0862,93.8788,94.039,109708.0
2021-09-28 12:15:00,99.78,99.81,99.73,99.73,95642.0,94.039,94.0673,93.9919,93.9919,95642.0
2021-09-28 12:20:00,99.73,99.77,99.67,99.73,81830.0,93.9919,94.0296,93.9354,93.9919,81830.0
2021-09-28 12:25:00,99.73,99.79,99.68,99.69,44344.0,93.9919,94.0485,93.9448,93.9542,44344.0
2021-09-28 12:30:00,99.68,99.71,99.59,99.7,96067.0,93.9448,93.9731,93.86,93.9636,96067.0
2021-09-28 12:35:00,99.7,99.71,99.61,99.65,51515.0,93.9636,93.9731,93.8788,93.9165,51515.0
2021-09-28 12:40:00,99.66,99.66,99.57,99.61,78826.0,93.9259,93.9259,93.8411,93.8788,78826.0
2021-09-28 12:45:00,99.61,99.66,99.57,99.6,100816.0,93.8788,93.9259,93.8411,93.8694,100816.0
2021-09-28 12:50:00,99.6,99.77,99.56,99.67,124383.0,93.8694,94.0296,93.8317,93.9354,124383.0
2021-09-28 12:55:00,99.68,99.76,99.63,99.66,66786.0,93.9448,94.0202,93.8977,93.9259,66786.0
2021-09-28 13:00:00,99.65,99.73,99.57,99.71,309412.0,93.9165,93.9919,93.8411,93.9731,309412.0
2021-09-28 13:05:00,99.71,99.83,99.63,99.78,189870.0,93.9731,94.0862,93.8977,94.039,189870.0
2021-09-28 13:10:00,99.78,99.84,99.75,99.84,102359.0,94.039,94.0956,94.0108,94.0956,102359.0
2021-09-28 13:15:00,99.84,99.94,99.82,99.93,102000.0,94.0956,94.1898,94.0767,94.1804,102000.0
2021-09-28 13:20:00,99.93,100.01,99.91,100.01,110856.0,94.1804,94.2558,94.1616,94.2558,110856.0
2021-09-28 13:25:00,100.02,100.13,99.99,100.03,134989.0,94.2652,94.3689,94.237,94.2747,134989.0
2021-09-28 13:30:00,100.03,100.03,99.87,99.88,140825.0,94.2747,94.2747,94.1239,94.1333,140825.0
2021-09-28 13:35:00,99.88,99.92,99.84,99.92,273916.0,94.1333,94.171,94.0956,94.171,273916.0
2021-09-28 13:40:00,99.93,100.02,99.82,99.83,62752.0,94.1804,94.2652,94.0767,94.0862,62752.0
2021-09-28 13:45:00,99.83,99.87,99.72,99.78,202951.0,94.0862,94.1239,93.9825,94.039,202951.0
2021-09-28 13:50:00,99.78,99.79,99.7,99.72,72659.0,94.039,94.0485,93.9636,93.9825,72659.0
2021-09-28 13:55:00,99.72,99.78,99.69,99.72,78150.0,93.9825,94.039,93.9542,93.9825,78150.0
2021-09-28 14:00:00,99.72,99.77,99.68,99.75,87682.0,93.9825,94.0296,93.9448,94.0108,87682.0
2021-09-28 14:05:00,99.75,99.78,99.7,99.71,67711.0,94.0108,94.039,93.9636,93.9731,67711.0
2021-09-28 14:10:00,99.71,99.71,99.56,99.63,80089.0,93.9731,93.9731,93.8317,93.8977,80089.0
2021-09-28 14:15:00,99.64,99.91,99.64,99.91,102107.0,93.9071,94.1616,93.9071,94.1616,102107.0
2021-09-28 14:20:00,99.92,99.97,99.88,99.95,82362.0,94.171,94.2181,94.1333,94.1993,82362.0
2021-09-28 14:25:00,99.95,100.02,99.88,100.02,101760.0,94.1993,94.2652,94.1333,94.2652,101760.0
2021-09-28 14:30:00,100.01,100.01,99.88,99.9,100104.0,94.2558,94.2558,94.1333,94.1521,100104.0
2021-09-28 14:35:00,99.91,99.93,99.82,99.89,119411.0,94.1616,94.1804,94.0767,94.1427,119411.0
2021-09-28 14:40:00,99.88,100.11,99.88,100.11,159345.0,94.1333,94.3501,94.1333,94.3501,159345.0
2021-09-28 14:45:00,100.1,100.27,100.1,100.23,152740.0,94.3406,94.5008,94.3406,94.4632,152740.0
2021-09-28 14:50:00,100.23,100.28,100.13,100.14,175745.0,94.4632,94.5103,94.3689,94.3783,175745.0
2021-09-28 14:55:00,100.14,100.25,100.14,100.15,121311.0,94.3783,94.482,94.3783,94.3878,121311.0
2021-09-28 15:00:00,100.15,100.25,100.1,100.19,165177.0,94.3878,94.482,94.3406,94.4255,165177.0
2021-09-28 15:05:00,100.19,100.34,100.14,100.28,176033.0,94.4255,94.5668,94.3783,94.5103,176033.0
2021-09-28 15:10:00,100.28,100.32,100.23,100.24,144367.0,94.5103,94.548,94.4632,94.4726,144367.0
2021-09-28 15:15:00,100.25,100.33,100.19,100.19,186673.0,94.482,94.5574,94.4255,94.4255,186673.0
2021-09-28 15:20:00,100.2,100.27,100.05,100.06,238944.0,94.4349,94.5008,94.2935,94.3029,238944.0
2021-09-28 15:25:00,100.06,100.08,99.96,99.96,193437.0,94.3029,94.3218,94.2087,94.2087,193437.0
2021-09-28 15:30:00,99.96,100.07,99.92,100.01,241250.0,94.2087,94.3124,94.171,94.2558,241250.0
2021-09-28 15:35:00,100.01,100.17,99.95,100.01,393588.0,94.2558,94.4066,94.1993,94.2558,393588.0
2021-09-28 15:40:00,100.0,100.17,99.97,100.0,383984.0,94.2464,94.4066,94.2181,94.2464,383984.0
2021-09-28 15:45:00,100.0,100.06,99.71,99.73,374744.0,94.2464,94.3029,93.9731,93.9919,374744.0
2021-09-28 15:50:00,99.71,99.81,99.6,99.78,548781.0,93.9731,94.0673,93.8694,94.039,548781.0
2021-09-28 15:55:00,99.78,99.87,99.69,99.78,1614891.0,94.039,94.1239,93.9542,94.039,1614891.0
2021-09-29 09:30:00,100.22,100.31,99.87,99.88,371507.0,94.4537,94.5385,94.1239,94.1333,371507.0
2021-09-29 09:35:00,99.87,99.99,99.79,99.91,282330.0,94.1239,94.237,94.0485,94.1616,282330.0
2021-09-29 09:40:00,99.91,100.12,99.86,99.89,265672.0,94.1616,94.3595,94.1144,94.1427,265672.0
2021-09-29 09:45:00,99.9,100.01,99.74,99.99,211477.0,94.1521,94.2558,94.0013,94.237,211477.0
2021-09-29 09:50:00,100.0,100.26,99.9,100.1,206976.0,94.2464,94.4914,94.1521,94.3406,206976.0
2021-09-29 09:55:00,100.11,100.18,100.0,100.18,144861.0,94.3501,94.416,94.2464,94.416,144861.0
2021-09-29 10:00:00,100.19,100.35,99.95,100.0,404775.0,94.4255,94.5762,94.1993,94.2464,404775.0
2021-09-29 10:05:00,100.0,100.14,99.99,100.12,132552.0,94.2464,94.3783,94.237,94.3595,132552.0
2021-09-29 10:10:00,100.12,100.14,100.04,100.07,82682.0,94.3595,94.3783,94.2841,94.3124,82682.0
2021-09-29 10:15:00,100.07,100.18,100.07,100.15,89391.0,94.3124,94.416,94.3124,94.3878,89391.0
2021-09-29 10:20:00,100.14,100.27,100.13,100.17,116382.0,94.3783,94.5008,94.3689,94.4066,116382.0
2021-09-29 10:25:00,100.16,100.26,100.14,100.14,116828.0,94.3972,94.4914,94.3783,94.3783,116828.0
2021-09-29 10:30:00,100.13,100.15,100.02,100.07,246405.0,94.3689,94.3878,94.2652,94.3124,246405.0
2021-09-29 10:35:00,100.08,100.19,100.02,100.04,126410.0,94.3218,94.4255,94.2652,94.2841,126410.0
2021-09-29 10:40:00,100.04,100.19,100.04,100.19,170393.0,94.2841,94.4255,94.2841,94.4255,170393.0
2021-09-29 10:45:00,100.19,100.29,100.14,100.21,202310.0,94.4255,94.5197,94.3783,94.4443,202310.0
2021-09-29 10:50:00,100.2,100.25,100.1,100.16,244811.0,94.4349,94.482,94.3406,94.3972,244811.0
2021-09-29 10:55:00,100.16,100.3,100.12,100.29,109537.0,94.3972,94.5291,94.3595,94.5197,109537.0
2021-09-29 11:00:00,100.29,100.31,100.07,100.1,201619.0,94.5197,94.5385,94.3124,94.3406,201619.0
2021-09-29 11:05:00,100.1,100.23,100.08,100.19,84940.0,94.3406,94.4632,94.3218,94.4255,84940.0
2021-09-29 11:10:00,100.19,100.24,100.16,100.2,50479.0,94.4255,94.4726,94.3972,94.4349,50479.0
2021-09-29 11:15:00,100.2,100.22,100.15,100.19,74234.0,94.4349,94.4537,94.3878,94.4255,74234.0
2021-09-29 11:20:00,100.19,100.3,100.15,100.29,73816.0,94.4255,94.5291,94.3878,94.5197,73816.0
2021-09-29 11:25:00,100.29,100.32,100.22,100.24,75961.0,94.5197,94.548,94.4537,94.4726,75961.0
2021-09-29 11:30:00,100.25,100.38,100.21,100.36,83152.0,94.482,94.6045,94.4443,94.5857,83152.0
2021-09-29 11:35:00,100.36,100.38,100.24,100.26,132264.0,94.5857,94.6045,94.4726,94.4914,132264.0
2021-09-29 11:40:00,100.26,100.26,100.17,100.19,117346.0,94.4914,94.4914,94.4066,94.4255,117346.0
2021-09-29 11:45:00,100.19,100.19,100.11,100.16,110073.0,94.4255,94.4255,94.3501,94.3972,110073.0
2021-09-29 11:50:00,100.16,100.23,100.14,100.22,67184.0,94.3972,94.4632,94.3783,94.4537,67184.0
2021-09-29 11:55:00,100.23,100.32,100.22,100.29,50521.0,94.4632,94.548,94.4537,94.5197,50521.0
2021-09-29 12:00:00,100.3,100.31,100.25,100.27,43393.0,94.5291,94.5385,94.482,94.5008,43393.0
2021-09-29 12:05:00,100.28,100.3,100.22,100.25,47547.0,94.5103,94.5291,94.4537,94.482,47547.0
2021-09-29 12:10:00,100.26,100.26,100.12,100.13,60646.0,94.4914,94.4914,94.3595,94.3689,60646.0
2021-09-29 12:15:00,100.13,100.14,100.05,100.14,63323.0,94.3689,94.3783,94.2935,94.3783,63323.0
2021-09-29 12:20:00,100.14,100.14,100.04,100.06,52941.0,94.3783,94.3783,94.2841,94.3029,52941.0
2021-09-29 12:25:00,100.06,100.16,100.02,100.11,95009.0,94.3029,94.3972,94.2652,94.3501,95009.0
2021-09-29 12:30:00,100.1,100.22,100.1,100.2,94192.0,94.3406,94.4537,94.3406,94.4349,94192.0
2021-09-29 12:35:00,100.2,100.2,100.11,100.14,100836.0,94.4349,94.4349,94.3501,94.3783,100836.0
2021-09-29 12:40:00,100.14,100.16,100.07,100.09,90078.0,94.3783,94.3972,94.3124,94.3312,90078.0
2021-09-29 12:45:00,100.09,100.1,100.04,100.1,43733.0,94.3312,94.3406,94.2841,94.3406,43733.0
2021-09-29 12:50:00,100.09,100.15,100.06,100.13,44734.0,94.3312,94.3878,94.3029,94.3689,44734.0
2021-09-29 12:55:00,100.13,100.16,100.05,100.08,43383.0,94.3689,94.3972,94.2935,94.3218,43383.0
2021-09-29 13:00:00,100.08,100.1,100.01,100.01,37048.0,94.3218,94.3406,94.2558,94.2558,37048.0
2021-09-29 13:05:00,100.01,100.04,99.96,100.0,45647.0,94.2558,94.2841,94.2087,94.2464,45647.0
2021-09-29 13:10:00,100.0,100.02,99.95,99.96,69465.0,94.2464,94.2652,94.1993,94.2087,69465.0
2021-09-29 13:15:00,99.96,100.11,99.95,100.1,43451.0,94.2087,94.3501,94.1993,94.3406,43451.0
2021-09-29 13:20:00,100.1,100.14,100.07,100.08,65089.0,94.3406,94.3783,94.3124,94.3218,65089.0
2021-09-29 13:25:00,100.08,100.09,100.01,100.02,82619.0,94.3218,94.3312,94.2558,94.2652,82619.0
2021-09-29 13:30:00,100.02,100.03,99.91,99.98,85042.0,94.2652,94.2747,94.1616,94.2275,85042.0
2021-09-29 13:35:00,99.97,99.98,99.93,99.94,42284.0,94.2181,94.2275,94.1804,94.1898,42284.0
2021-09-29 13:40:00,99.95,100.04,99.88,100.0,97249.0,94.1993,94.2841,94.1333,94.2464,97249.0
2021-09-29 13:45:00,100.0,100.03,99.94,99.96,69774.0,94.2464,94.2747,94.1898,94.2087,69774.0
2021-09-29 13:50:00,99.95,100.05,99.94,100.02,42340.0,94.1993,94.2935,94.1898,94.2652,42340.0
2021-09-29 13:55:00,100.01,100.05,99.99,100.05,62351.0,94.2558,94.2935,94.237,94.2935,62351.0
2021-09-29 14:00:00,100.03,100.13,100.02,100.11,258260.0,94.2747,94.3689,94.2652,94.3501,258260.0
2021-09-29 14:05:00,100.11,100.22,100.08,100.22,283054.0,94.3501,94.4537,94.3218,94.4537,283054.0
2021-09-29 14:10:00,100.22,100.39,100.22,100.39,285223.0,94.4537,94.6139,94.4537,94.6139,285223.0
2021-09-29 14:15:00,100.39,100.41,100.34,100.34,155418.0,94.6139,94.6328,94.5668,94.5668,155418.0
2021-09-29 14:20:00,100.34,100.36,100.28,100.29,75459.0,94.5668,94.5857,94.5103,94.5197,75459.0
2021-09-29 14:25:00,100.29,100.33,100.27,100.28,26164.0,94.5197,94.5574,94.5008,94.5103,26164.0
2021-09-29 14:30:00,100.29,100.35,100.29,100.34,61716.0,94.5197,94.5762,94.5197,94.5668,61716.0
2021-09-29 14:35:00,100.34,100.34,100.29,100.29,27009.0,94.5668,94.5668,94.5197,94.5197,27009.0
2021-09-29 14:40:00,100.29,100.35,100.26,100.33,43090.0,94.5197,94.5762,94.4914,94.5574,43090.0
2021-09-29 14:45:00,100.33,100.36,100.21,100.24,56196.0,94.5574,94.5857,94.4443,94.4726,56196.0
2021-09-29 14:50:00,100.24,100.31,100.22,100.27,106688.0,94.4726,94.5385,94.4537,94.5008,106688.0
2021-09-29 14:55:00,100.27,100.27,100.19,100.2,99737.0,94.5008,94.5008,94.4255,94.4349,99737.0
2021-09-29 15:00:00,100.21,100.27,100.08,100.08,92981.0,94.4443,94.5008,94.3218,94.3218,92981.0
2021-09-29 15:05:00,100.08,100.17,100.07,100.13,90728.0,94.3218,94.4066,94.3124,94.3689,90728.0
2021-09-29 15:10:00,100.13,100.2,100.1,100.2,100396.0,94.3689,94.4349,94.3406,94.4349,100396.0
2021-09-29 15:15:00,100.2,100.26,100.18,100.23,75652.0,94.4349,94.4914,94.416,94.4632,75652.0
2021-09-29 15:20:00,100.23,100.24,100.17,100.22,367183.0,94.4632,94.4726,94.4066,94.4537,367183.0
2021-09-29 15:25:00,100.21,100.29,100.21,100.22,104466.0,94.4443,94.5197,94.4443,94.4537,104466.0
2021-09-29 15:30:00,100.22,100.25,100.19,100.22,162684.0,94.4537,94.482,94.4255,94.4537,162684.0
2021-09-29 15:35:00,100.23,100.24,100.12,100.13,129150.0,94.4632,94.4726,94.3595,94.3689,129150.0
2021-09-29 15:40:00,100.13,100.13,100.01,100.04,249372.0,94.3689,94.3689,94.2558,94.2841,249372.0
2021-09-29 15:45:00,100.03,100.08,99.99,100.04,355466.0,94.2747,94.3218,94.237,94.2841,355466.0
2021-09-29 15:50:00,100.04,100.04,99.88,99.88,542049.0,94.2841,94.2841,94.1333,94.1333,542049.0
2021-09-29 15:55:00,99.88,99.91,99.82,99.9,665896.0,94.1333,94.1616,94.0767,94.1521,665896.0
2021-09-30 09:30:00,100.25,100.29,99.89,100.01,340188.0,94.482,94.5197,94.1427,94.2558,340188.0
2021-09-30 09:35:00,100.01,100.06,99.64,99.74,207037.0,94.2558,94.3029,93.9071,94.0013,207037.0
2021-09-30 09:40:00,99.74,100.01,99.73,99.95,272642.0,94.0013,94.2558,93.9919,94.1993,272642.0
2021-09-30 09:45:00,99.95,100.12,99.9,100.07,160921.0,94.1993,94.3595,94.1521,94.3124,160921.0
2021-09-30 09:50:00,100.08,100.15,99.95,100.12,156780.0,94.3218,94.3878,94.1993,94.3595,156780.0
2021-09-30 09:55:00,100.12,100.14,99.86,100.0,382808.0,94.3595,94.3783,94.1144,94.2464,382808.0
2021-09-30 10:00:00,99.99,100.03,99.91,99.97,245131.0,94.237,94.2747,94.1616,94.2181,245131.0
2021-09-30 10:05:00,99.97,99.99,99.76,99.94,222034.0,94.2181,94.237,94.0202,94.1898,222034.0
2021-09-30 10:10:00,99.95,99.99,99.65,99.67,411882.0,94.1993,94.237,93.9165,93.9354,411882.0
2021-09-30 10:15:00,99.66,99.95,99.65,99.86,298969.0,93.9259,94.1993,93.9165,94.1144,298969.0
2021-09-30 10:20:00,99.86,99.88,99.6,99.6,155019.0,94.1144,94.1333,93.8694,93.8694,155019.0
2021-09-30 10:25:00,99.6,99.73,99.59,99.63,116470.0,93.8694,93.9919,93.86,93.8977,116470.0
2021-09-30 10:30:00,99.63,99.72,99.53,99.68,186759.0,93.8977,93.9825,93.8034,93.9448,186759.0
2021-09-30 10:35:00,99.69,99.69,99.52,99.58,186627.0,93.9542,93.9542,93.794,93.8505,186627.0
2021-09-30 10:40:00,99.58,99.58,99.38,99.42,324783.0,93.8505,93.8505,93.6621,93.6998,324783.0
2021-09-30 10:45:00,99.42,99.51,99.36,99.44,140283.0,93.6998,93.7846,93.6432,93.7186,140283.0
2021-09-30 10:50:00,99.43,99.47,99.35,99.38,150021.0,93.7092,93.7469,93.6338,93.6621,150021.0
2021-09-30 10:55:00,99.37,99.38,99.2,99.31,202392.0,93.6526,93.6621,93.4924,93.5961,202392.0
2021-09-30 11:00:00,99.31,99.4,99.22,99.37,158931.0,93.5961,93.6809,93.5113,93.6526,158931.0
2021-09-30 11:05:00,99.37,99.44,99.32,99.4,129260.0,93.6526,93.7186,93.6055,93.6809,129260.0
2021-09-30 11:10:00,99.39,99.51,99.39,99.51,198548.0,93.6715,93.7846,93.6715,93.7846,198548.0
2021-09-30 11:15:00,99.51,99.65,99.51,99.58,189485.0,93.7846,93.9165,93.7846,93.8505,189485.0
2021-09-30 11:20:00,99.58,99.6,99.4,99.41,177306.0,93.8505,93.8694,93.6809,93.6903,177306.0
2021-09-30 11:25:00,99.41,99.49,99.39,99.47,174998.0,93.6903,93.7657,93.6715,93.7469,174998.0
2021-09-30 11:30:00,99.47,99.47,99.23,99.24,229292.0,93.7469,93.7469,93.5207,93.5301,229292.0
2021-09-30 11:35:00,99.25,99.29,99.12,99.2,258972.0,93.5395,93.5772,93.417,93.4924,258972.0
2021-09-30 11:40:00,99.19,99.19,99.02,99.11,583976.0,93.483,93.483,93.3228,93.4076,583976.0
2021-09-30 11:45:00,99.11,99.12,98.84,98.91,243351.0,93.4076,93.417,93.1531,93.2191,243351.0
2021-09-30 11:50:00,98.91,98.96,98.79,98.95,211199.0,93.2191,93.2662,93.106,93.2568,211199.0
2021-09-30 11:55:00,98.95,98.95,98.79,98.83,116991.0,93.2568,93.2568,93.106,93.1437,116991.0
2021-09-30 12:00:00,98.83,98.89,98.74,98.77,529335.0,93.1437,93.2002,93.0589,93.0872,529335.0
2021-09-30 12:05:00,98.76,98.79,98.43,98.44,191186.0,93.0777,93.106,92.7667,92.7761,191186.0
2021-09-30 12:10:00,98.45,98.51,98.32,98.47,284757.0,92.7856,92.8421,92.663,92.8044,284757.0
2021-09-30 12:15:00,98.46,98.51,98.37,98.46,204462.0,92.795,92.8421,92.7102,92.795,204462.0
2021-09-30 12:20:00,98.47,98.56,98.4,98.44,474150.0,92.8044,92.8892,92.7384,92.7761,474150.0
2021-09-30 12:25:00,98.44,98.57,98.39,98.39,229720.0,92.7761,92.8987,92.729,92.729,229720.0
2021-09-30 12:30:00,98.39,98.44,98.29,98.42,317234.0,92.729,92.7761,92.6348,92.7573,317234.0
2021-09-30 12:35:00,98.42,98.61,98.38,98.58,617193.0,92.7573,92.9364,92.7196,92.9081,617193.0
2021-09-30 12:40:00,98.57,98.6,98.48,98.48,98621.0,92.8987,92.9269,92.8138,92.8138,98621.0
2021-09-30 12:45:00,98.47,98.63,98.41,98.61,107198.0,92.8044,92.9552,92.7479,92.9364,107198.0
2021-09-30 12:50:00,98.61,98.63,98.49,98.55,139625.0,92.9364,92.9552,92.8233,92.8798,139625.0
2021-09-30 12:55:00,98.56,98.58,98.48,98.54,385661.0,92.8892,92.9081,92.8138,92.8704,385661.0
2021-09-30 13:00:00,98.55,98.66,98.49,98.65,151561.0,92.8798,92.9835,92.8233,92.9741,151561.0
2021-09-30 13:05:00,98.65,98.74,98.61,98.73,140743.0,92.9741,93.0589,92.9364,93.0495,140743.0
2021-09-30 13:10:00,98.74,98.75,98.61,98.64,102864.0,93.0589,93.0683,92.9364,92.9646,102864.0
2021-09-30 13:15:00,98.63,98.75,98.55,98.65,275930.0,92.9552,93.0683,92.8798,92.9741,275930.0
2021-09-30 13:20:00,98.65,98.66,98.47,98.49,205936.0,92.9741,92.9835,92.8044,92.8233,205936.0
2021-09-30 13:25:00,98.49,98.51,98.37,98.38,130327.0,92.8233,92.8421,92.7102,92.7196,130327.0
2021-09-30 13:30:00,98.39,98.39,98.23,98.26,158573.0,92.729,92.729,92.5782,92.6065,158573.0
2021-09-30 13:35:00,98.26,98.34,98.18,98.28,171363.0,92.6065,92.6819,92.5311,92.6253,171363.0
2021-09-30 13:40:00,98.27,98.35,98.26,98.31,192721.0,92.6159,92.6913,92.6065,92.6536,192721.0
2021-09-30 13:45:00,98.32,98.4,98.31,98.39,125403.0,92.663,92.7384,92.6536,92.729,125403.0
2021-09-30 13:50:00,98.39,98.54,98.38,98.53,286085.0,92.729,92.8704,92.7196,92.861,286085.0
2021-09-30 13:55:00,98.53,98.53,98.47,98.52,95518.0,92.861,92.861,92.8044,92.8515,95518.0
2021-09-30 14:00:00,98.52,98.72,98.52,98.65,272508.0,92.8515,93.04,92.8515,92.9741,272508.0
2021-09-30 14:05:00,98.64,98.81,98.64,98.79,196200.0,92.9646,93.1249,92.9646,93.106,196200.0
2021-09-30 14:10:00,98.79,98.79,98.64,98.7,202940.0,93.106,93.106,92.9646,93.0212,202940.0
2021-09-30 14:15:00,98.7,98.71,98.5,98.51,86471.0,93.0212,93.0306,92.8327,92.8421,86471.0
2021-09-30 14:20:00,98.51,98.57,98.49,98.54,114223.0,92.8421,92.8987,92.8233,92.8704,114223.0
2021-09-30 14:25:00,98.54,98.65,98.51,98.64,148388.0,92.8704,92.9741,92.8421,92.9646,148388.0
2021-09-30 14:30:00,98.64,98.83,98.61,98.82,246462.0,92.9646,93.1437,92.9364,93.1343,246462.0
2021-09-30 14:35:00,98.82,98.83,98.71,98.72,178661.0,93.1343,93.1437,93.0306,93.04,178661.0
2021-09-30 14:40:00,98.72,98.9,98.72,98.88,244746.0,93.04,93.2097,93.04,93.1908,244746.0
2021-09-30 14:45:00,98.89,98.93,98.85,98.9,157345.0,93.2002,93.2379,93.1626,93.2097,157345.0
2021-09-30 14:50:00,98.91,99.02,98.83,98.83,323081.0,93.2191,93.3228,93.1437,93.1437,323081.0
2021-09-30 14:55:00,98.83,98.84,98.68,98.7,203529.0,93.1437,93.1531,93.0023,93.0212,203529.0
2021-09-30 15:00:00,98.7,98.76,98.61,98.64,266250.0,93.0212,93.0777,92.9364,92.9646,266250.0
2021-09-30 15:05:00,98.64,98.74,98.64,98.69,210527.0,92.9646,93.0589,92.9646,93.0118,210527.0
2021-09-30 15:10:00,98.7,98.83,98.7,98.81,265874.0,93.0212,93.1437,93.0212,93.1249,265874.0
2021-09-30 15:15:00,98.81,98.94,98.78,98.79,422817.0,93.1249,93.2474,93.0966,93.106,422817.0
2021-09-30 15:20:00,98.79,98.79,98.7,98.7,220548.0,93.106,93.106,93.0212,93.0212,220548.0
2021-09-30 15:25:00,98.7,98.76,98.65,98.67,415905.0,93.0212,93.0777,92.9741,92.9929,415905.0
2021-09-30 15:30:00,98.66,98.86,98.63,98.8,419004.0,92.9835,93.172,92.9552,93.1154,419004.0
2021-09-30 15:35:00,98.79,98.79,98.56,98.58,379484.0,93.106,93.106,92.8892,92.9081,379484.0
2021-09-30 15:40:00,98.57,98.59,98.36,98.38,485715.0,92.8987,92.9175,92.7007,92.7196,485715.0
2021-09-30 15:45:00,98.38,98.38,98.21,98.23,582084.0,92.7196,92.7196,92.5594,92.5782,582084.0
2021-09-30 15:50:00,98.21,98.23,97.99,98.04,1119703.0,92.5594,92.5782,92.352,92.3992,1119703.0
2021-09-30 15:55:00,98.04,98.05,97.73,97.79,1367031.0,92.3992,92.4086,92.107,92.1635,1367031.0
2021-10-01 09:30:00,98.46,98.78,98.37,98.44,334590.0,92.795,93.0966,92.7102,92.7761,334590.0
2021-10-01 09:35:00,98.44,98.47,98.13,98.38,414026.0,92.7761,92.8044,92.484,92.7196,414026.0
2021-10-01 09:40:00,98.38,98.56,98.36,98.38,266714.0,92.7196,92.8892,92.7007,92.7196,266714.0
2021-10-01 09:45:00,98.35,98.49,98.18,98.28,317667.0,92.6913,92.8233,92.5311,92.6253,317667.0
2021-10-01 09:50:00,98.25,98.35,98.15,98.24,266761.0,92.5971,92.6913,92.5028,92.5876,266761.0
2021-10-01 09:55:00,98.23,98.26,98.06,98.24,319886.0,92.5782,92.6065,92.418,92.5876,319886.0
2021-10-01 10:00:00,98.24,98.45,98.1,98.11,346944.0,92.5876,92.7856,92.4557,92.4651,346944.0
2021-10-01 10:05:00,98.11,98.43,98.06,98.36,258694.0,92.4651,92.7667,92.418,92.7007,258694.0
2021-10-01 10:10:00,98.36,98.37,98.14,98.18,159698.0,92.7007,92.7102,92.4934,92.5311,159698.0
2021-10-01 10:15:00,98.18,98.2,97.82,97.89,306342.0,92.5311,92.5499,92.1918,92.2578,306342.0
2021-10-01 10:20:00,97.9,97.91,97.59,97.63,438873.0,92.2672,92.2766,91.975,92.0127,438873.0
2021-10-01 10:25:00,97.63,97.87,97.57,97.75,195647.0,92.0127,92.2389,91.9562,92.1258,195647.0
2021-10-01 10:30:00,97.74,97.85,97.65,97.79,198263.0,92.1164,92.2201,92.0316,92.1635,198263.0
2021-10-01 10:35:00,97.78,97.9,97.59,97.59,180368.0,92.1541,92.2672,91.975,91.975,180368.0
2021-10-01 10:40:00,97.59,97.77,97.58,97.63,176115.0,91.975,92.1447,91.9656,92.0127,176115.0
2021-10-01 10:45:00,97.61,97.66,97.48,97.65,275391.0,91.9939,92.041,91.8714,92.0316,275391.0
2021-10-01 10:50:00,97.66,97.72,97.56,97.61,147689.0,92.041,92.0976,91.9468,91.9939,147689.0
2021-10-01 10:55:00,97.61,97.86,97.6,97.83,97598.0,91.9939,92.2295,91.9845,92.2012,97598.0
2021-10-01 11:00:00,97.83,98.02,97.81,97.86,208130.0,92.2012,92.3803,92.1824,92.2295,208130.0
2021-10-01 11:05:00,97.86,97.93,97.69,97.69,122315.0,92.2295,92.2955,92.0693,92.0693,122315.0
2021-10-01 11:10:00,97.7,98.23,97.61,98.17,218011.0,92.0787,92.5782,91.9939,92.5217,218011.0
2021-10-01 11:15:00,98.18,98.25,98.15,98.24,119956.0,92.5311,92.5971,92.5028,92.5876,119956.0
2021-10-01 11:20:00,98.24,98.36,98.16,98.35,206348.0,92.5876,92.7007,92.5123,92.6913,206348.0
2021-10-01 11:25:00,98.35,98.36,98.23,98.24,147142.0,92.6913,92.7007,92.5782,92.5876,147142.0
2021-10-01 11:30:00,98.25,98.4,98.24,98.38,159605.0,92.5971,92.7384,92.5876,92.7196,159605.0
2021-10-01 11:35:00,98.39,98.5,98.35,98.48,98787.0,92.729,92.8327,92.6913,92.8138,98787.0
2021-10-01 11:40:00,98.47,98.64,98.47,98.62,153421.0,92.8044,92.9646,92.8044,92.9458,153421.0
2021-10-01 11:45:00,98.62,98.71,98.6,98.6,228490.0,92.9458,93.0306,92.9269,92.9269,228490.0
2021-10-01 11:50:00,98.61,98.66,98.49,98.64,181756.0,92.9364,92.9835,92.8233,92.9646,181756.0
2021-10-01 11:55:00,98.63,98.64,98.46,98.54,141806.0,92.9552,92.9646,92.795,92.8704,141806.0
2021-10-01 12:00:00,98.55,98.59,98.47,98.51,160896.0,92.8798,92.9175,92.8044,92.8421,160896.0
2021-10-01 12:05:00,98.52,98.61,98.44,98.58,165701.0,92.8515,92.9364,92.7761,92.9081,165701.0
2021-10-01 12:10:00,98.58,98.62,98.5,98.51,122528.0,92.9081,92.9458,92.8327,92.8421,122528.0
2021-10-01 12:15:00,98.52,98.56,98.45,98.51,102431.0,92.8515,92.8892,92.7856,92.8421,102431.0
2021-10-01 12:20:00,98.51,98.73,98.51,98.7,139915.0,92.8421,93.0495,92.8421,93.0212,139915.0
2021-10-01 12:25:00,98.7,98.72,98.63,98.64,95444.0,93.0212,93.04,92.9552,92.9646,95444.0
2021-10-01 12:30:00,98.64,98.76,98.62,98.71,113677.0,92.9646,93.0777,92.9458,93.0306,113677.0
2021-10-01 12:35:00,98.72,98.76,98.6,98.65,110895.0,93.04,93.0777,92.9269,92.9741,110895.0
2021-10-01 12:40:00,98.65,98.75,98.65,98.69,107197.0,92.9741,93.0683,92.9741,93.0118,107197.0
2021-10-01 12:45:00,98.69,98.75,98.68,98.71,81443.0,93.0118,93.0683,93.0023,93.0306,81443.0
2021-10-01 12:50:00,98.71,98.76,98.65,98.73,90596.0,93.0306,93.0777,92.9741,93.0495,90596.0
2021-10-01 12:55:00,98.73,98.74,98.6,98.64,113856.0,93.0495,93.0589,92.9269,92.9646,113856.0
2021-10-01 13:00:00,98.64,98.69,98.56,98.65,130507.0,92.9646,93.0118,92.8892,92.9741,130507.0
2021-10-01 13:05:00,98.66,98.84,98.65,98.84,93454.0,92.9835,93.1531,92.9741,93.1531,93454.0
2021-10-01 13:10:00,98.83,98.85,98.77,98.81,71968.0,93.1437,93.1626,93.0872,93.1249,71968.0
2021-10-01 13:15:00,98.82,98.86,98.81,98.83,52818.0,93.1343,93.172,93.1249,93.1437,52818.0
2021-10-01 13:20:00,98.82,98.92,98.82,98.89,77810.0,93.1343,93.2285,93.1343,93.2002,77810.0
2021-10-01 13:25:00,98.9,98.93,98.87,98.87,60464.0,93.2097,93.2379,93.1814,93.1814,60464.0
2021-10-01 13:30:00,98.88,99.01,98.88,99.0,109356.0,93.1908,93.3133,93.1908,93.3039,109356.0
2021-10-01 13:35:00,99.0,99.04,98.98,99.02,187798.0,93.3039,93.3416,93.2851,93.3228,187798.0
2021-10-01 13:40:00,99.02,99.11,99.01,99.11,128819.0,93.3228,93.4076,93.3133,93.4076,128819.0
2021-10-01 13:45:00,99.11,99.31,99.09,99.29,165958.0,93.4076,93.5961,93.3887,93.5772,165958.0
2021-10-01 13:50:00,99.29,99.31,99.24,99.27,134140.0,93.5772,93.5961,93.5301,93.5584,134140.0
2021-10-01 13:55:00,99.28,99.28,99.15,99.2,259515.0,93.5678,93.5678,93.4453,93.4924,259515.0
2021-10-01 14:00:00,99.21,99.34,99.21,99.31,326428.0,93.5018,93.6244,93.5018,93.5961,326428.0
2021-10-01 14:05:00,99.31,99.36,99.28,99.29,156215.0,93.5961,93.6432,93.5678,93.5772,156215.0
2021-10-01 14:10:00,99.29,99.34,99.26,99.28,140258.0,93.5772,93.6244,93.549,93.5678,140258.0
2021-10-01 14:15:00,99.29,99.33,99.29,99.31,53542.0,93.5772,93.6149,93.5772,93.5961,53542.0
2021-10-01 14:20:00,99.31,99.39,99.31,99.37,89482.0,93.5961,93.6715,93.5961,93.6526,89482.0
2021-10-01 14:25:00,99.38,99.48,99.38,99.39,91203.0,93.6621,93.7563,93.6621,93.6715,91203.0
2021-10-01 14:30:00,99.4,99.46,99.38,99.4,87433.0,93.6809,93.7375,93.6621,93.6809,87433.0
2021-10-01 14:35:00,99.4,99.43,99.38,99.39,44889.0,93.6809,93.7092,93.6621,93.6715,44889.0
2021-10-01 14:40:00,99.39,99.44,99.27,99.27,132414.0,93.6715,93.7186,93.5584,93.5584,132414.0
2021-10-01 14:45:00,99.28,99.34,99.27,99.32,54896.0,93.5678,93.6244,93.5584,93.6055,54896.0
2021-10-01 14:50:00,99.33,99.38,99.25,99.37,95275.0,93.6149,93.6621,93.5395,93.6526,95275.0
2021-10-01 14:55:00,99.37,99.43,99.37,99.39,98233.0,93.6526,93.7092,93.6526,93.6715,98233.0
2021-10-01 15:00:00,99.39,99.58,99.39,99.58,113631.0,93.6715,93.8505,93.6715,93.8505,113631.0
2021-10-01 15:05:00,99.58,99.59,99.5,99.53,87551.0,93.8505,93.86,93.7752,93.8034,87551.0
2021-10-01 15:10:00,99.54,99.65,99.53,99.65,74808.0,93.8129,93.9165,93.8034,93.9165,74808.0
2021-10-01 15:15:00,99.65,99.71,99.53,99.56,197241.0,93.9165,93.9731,93.8034,93.8317,197241.0
2021-10-01 15:20:00,99.57,99.63,99.53,99.54,130952.0,93.8411,93.8977,93.8034,93.8129,130952.0
2021-10-01 15:25:00,99.55,99.55,99.4,99.41,155286.0,93.8223,93.8223,93.6809,93.6903,155286.0
2021-10-01 15:30:00,99.41,99.43,99.28,99.38,248895.0,93.6903,93.7092,93.5678,93.6621,248895.0
2021-10-01 15:35:00,99.38,99.39,99.25,99.26,208445.0,93.6621,93.6715,93.5395,93.549,208445.0
2021-10-01 15:40:00,99.26,99.3,99.2,99.25,221533.0,93.549,93.5867,93.4924,93.5395,221533.0
2021-10-01 15:45:00,99.24,99.25,99.08,99.12,413293.0,93.5301,93.5395,93.3793,93.417,413293.0
2021-10-01 15:50:00,99.12,99.43,99.11,99.34,579951.0,93.417,93.7092,93.4076,93.6244,579951.0
2021-10-01 15:55:00,99.34,99.34,99.06,99.17,977354.0,93.6244,93.6244,93.3605,93.4641,977354.0
2021-10-04 09:30:00,99.01,99.54,98.99,99.39,324092.0,93.3133,93.8129,93.2945,93.6715,324092.0
2021-10-04 09:35:00,99.38,99.52,99.23,99.47,266109.0,93.6621,93.794,93.5207,93.7469,266109.0
2021-10-04 09:40:00,99.48,99.49,99.21,99.4,367478.0,93.7563,93.7657,93.5018,93.6809,367478.0
2021-10-04 09:45:00,99.38,99.54,99.31,99.41,185434.0,93.6621,93.8129,93.5961,93.6903,185434.0
2021-10-04 09:50:00,99.39,99.64,99.32,99.59,199613.0,93.6715,93.9071,93.6055,93.86,199613.0
2021-10-04 09:55:00,99.58,99.64,99.4,99.42,173546.0,93.8505,93.9071,93.6809,93.6998,173546.0
2021-10-04 10:00:00,99.41,99.58,99.26,99.26,291113.0,93.6903,93.8505,93.549,93.549,291113.0
2021-10-04 10:05:00,99.26,99.37,99.18,99.34,157246.0,93.549,93.6526,93.4736,93.6244,157246.0
2021-10-04 10:10:00,99.34,99.49,99.31,99.4,183501.0,93.6244,93.7657,93.5961,93.6809,183501.0
2021-10-04 10:15:00,99.39,99.42,99.1,99.17,179980.0,93.6715,93.6998,93.3982,93.4641,179980.0
2021-10-04 10:20:00,99.18,99.24,98.94,98.95,265678.0,93.4736,93.5301,93.2474,93.2568,265678.0
2021-10-04 10:25:00,98.95,99.01,98.85,98.91,188349.0,93.2568,93.3133,93.1626,93.2191,188349.0
2021-10-04 10:30:00,98.91,98.98,98.75,98.76,211864.0,93.2191,93.2851,93.0683,93.0777,211864.0
2021-10-04 10:35:00,98.76,98.76,98.44,98.52,323053.0,93.0777,93.0777,92.7761,92.8515,323053.0
2021-10-04 10:40:00,98.52,98.73,98.5,98.73,157783.0,92.8515,93.0495,92.8327,93.0495,157783.0
2021-10-04 10:45:00,98.72,98.72,98.49,98.49,200531.0,93.04,93.04,92.8233,92.8233,200531.0
2021-10-04 10:50:00,98.5,98.57,98.25,98.26,191092.0,92.8327,92.8987,92.5971,92.6065,191092.0
2021-10-04 10:55:00,98.26,98.47,98.2,98.4,222851.0,92.6065,92.8044,92.5499,92.7384,222851.0
2021-10-04 11:00:00,98.39,98.39,98.21,98.34,201898.0,92.729,92.729,92.5594,92.6819,201898.0
2021-10-04 11:05:00,98.35,98.55,98.27,98.48,146892.0,92.6913,92.8798,92.6159,92.8138,146892.0
2021-10-04 11:10:00,98.47,98.56,98.41,98.55,131263.0,92.8044,92.8892,92.7479,92.8798,131263.0
2021-10-04 11:15:00,98.55,98.58,98.43,98.47,109482.0,92.8798,92.9081,92.7667,92.8044,109482.0
2021-10-04 11:20:00,98.47,98.47,98.23,98.26,158073.0,92.8044,92.8044,92.5782,92.6065,158073.0
2021-10-04 11:25:00,98.27,98.35,98.19,98.31,168024.0,92.6159,92.6913,92.5405,92.6536,168024.0
2021-10-04 11:30:00,98.31,98.39,98.19,98.21,168086.0,92.6536,92.729,92.5405,92.5594,168086.0
2021-10-04 11:35:00,98.21,98.28,98.06,98.09,124621.0,92.5594,92.6253,92.418,92.4463,124621.0
2021-10-04 11:40:00,98.1,98.23,98.02,98.22,1127935.0,92.4557,92.5782,92.3803,92.5688,1127935.0
2021-10-04 11:45:00,98.23,98.34,98.17,98.27,149248.0,92.5782,92.6819,92.5217,92.6159,149248.0
2021-10-04 11:50:00,98.27,98.46,98.26,98.45,113567.0,92.6159,92.795,92.6065,92.7856,113567.0
2021-10-04 11:55:00,98.45,98.7,98.36,98.63,299339.0,92.7856,93.0212,92.7007,92.9552,299339.0
2021-10-04 12:00:00,98.62,98.64,98.51,98.51,161860.0,92.9458,92.9646,92.8421,92.8421,161860.0
2021-10-04 12:05:00,98.52,98.69,98.52,98.69,189239.0,92.8515,93.0118,92.8515,93.0118,189239.0
2021-10-04 12:10:00,98.69,98.69,98.6,98.62,72928.0,93.0118,93.0118,92.9269,92.9458,72928.0
2021-10-04 12:15:00,98.62,98.66,98.57,98.61,105600.0,92.9458,92.9835,92.8987,92.9364,105600.0
2021-10-04 12:20:00,98.59,98.61,98.5,98.52,127314.0,92.9175,92.9364,92.8327,92.8515,127314.0
2021-10-04 12:25:00,98.51,98.57,98.46,98.51,149972.0,92.8421,92.8987,92.795,92.8421,149972.0
2021-10-04 12:30:00,98.51,98.6,98.49,98.6,108318.0,92.8421,92.9269,92.8233,92.9269,108318.0
2021-10-04 12:35:00,98.59,98.61,98.52,98.55,130926.0,92.9175,92.9364,92.8515,92.8798,130926.0
2021-10-04 12:40:00,98.54,98.54,98.38,98.4,179469.0,92.8704,92.8704,92.7196,92.7384,179469.0
2021-10-04 12:45:00,98.39,98.52,98.35,98.52,165300.0,92.729,92.8515,92.6913,92.8515,165300.0
2021-10-04 12:50:00,98.52,98.58,98.43,98.58,151840.0,92.8515,92.9081,92.7667,92.9081,151840.0
2021-10-04 12:55:00,98.58,98.65,98.54,98.54,82865.0,92.9081,92.9741,92.8704,92.8704,82865.0
2021-10-04 13:00:00,98.53,98.55,98.37,98.37,119508.0,92.861,92.8798,92.7102,92.7102,119508.0
2021-10-04 13:05:00,98.37,98.63,98.35,98.6,135246.0,92.7102,92.9552,92.6913,92.9269,135246.0
2021-10-04 13:10:00,98.59,98.68,98.56,98.65,89431.0,92.9175,93.0023,92.8892,92.9741,89431.0
2021-10-04 13:15:00,98.65,98.65,98.54,98.56,86903.0,92.9741,92.9741,92.8704,92.8892,86903.0
2021-10-04 13:20:00,98.56,98.65,98.5,98.63,259132.0,92.8892,92.9741,92.8327,92.9552,259132.0
2021-10-04 13:25:00,98.62,98.63,98.49,98.49,145449.0,92.9458,92.9552,92.8233,92.8233,145449.0
2021-10-04 13:30:00,98.49,98.63,98.49,98.61,152736.0,92.8233,92.9552,92.8233,92.9364,152736.0
2021-10-04 13:35:00,98.6,98.64,98.55,98.61,103223.0,92.9269,92.9646,92.8798,92.9364,103223.0
2021-10-04 13:40:00,98.6,98.61,98.5,98.56,124184.0,92.9269,92.9364,92.8327,92.8892,124184.0
2021-10-04 13:45:00,98.55,98.63,98.5,98.62,111580.0,92.8798,92.9552,92.8327,92.9458,111580.0
2021-10-04 13:50:00,98.61,98.63,98.52,98.58,104202.0,92.9364,92.9552,92.8515,92.9081,104202.0
2021-10-04 13:55:00,98.59,98.59,98.51,98.54,94681.0,92.9175,92.9175,92.8421,92.8704,94681.0
2021-10-04 14:00:00,98.54,98.7,98.52,98.55,270269.0,92.8704,93.0212,92.8515,92.8798,270269.0
2021-10-04 14:05:00,98.55,98.6,98.47,98.57,130978.0,92.8798,92.9269,92.8044,92.8987,130978.0
2021-10-04 14:10:00,98.56,98.58,98.37,98.42,254728.0,92.8892,92.9081,92.7102,92.7573,254728.0
2021-10-04 14:15:00,98.42,98.5,98.4,98.5,134322.0,92.7573,92.8327,92.7384,92.8327,134322.0
2021-10-04 14:20:00,98.5,98.63,98.48,98.56,116515.0,92.8327,92.9552,92.8138,92.8892,116515.0
2021-10-04 14:25:00,98.56,98.56,98.45,98.51,123330.0,92.8892,92.8892,92.7856,92.8421,123330.0
2021-10-04 14:30:00,98.5,98.58,98.42,98.54,257700.0,92.8327,92.9081,92.7573,92.8704,257700.0
2021-10-04 14:35:00,98.54,98.63,98.49,98.59,240859.0,92.8704,92.9552,92.8233,92.9175,240859.0
2021-10-04 14:40:00,98.58,98.64,98.53,98.59,134029.0,92.9081,92.9646,92.861,92.9175,134029.0
2021-10-04 14:45:00,98.59,98.69,98.58,98.69,413571.0,92.9175,93.0118,92.9081,93.0118,413571.0
2021-10-04 14:50:00,98.69,98.73,98.59,98.65,177814.0,93.0118,93.0495,92.9175,92.9741,177814.0
2021-10-04 14:55:00,98.65,98.7,98.59,98.63,142299.0,92.9741,93.0212,92.9175,92.9552,142299.0
2021-10-04 15:00:00,98.63,98.76,98.61,98.73,245143.0,92.9552,93.0777,92.9364,93.0495,245143.0
2021-10-04 15:05:00,98.73,98.78,98.65,98.7,139416.0,93.0495,93.0966,92.9741,93.0212,139416.0
2021-10-04 15:10:00,98.7,98.74,98.59,98.67,395995.0,93.0212,93.0589,92.9175,92.9929,395995.0
2021-10-04 15:15:00,98.66,98.74,98.51,98.55,278563.0,92.9835,93.0589,92.8421,92.8798,278563.0
2021-10-04 15:20:00,98.55,98.59,98.48,98.58,304487.0,92.8798,92.9175,92.8138,92.9081,304487.0
2021-10-04 15:25:00,98.57,98.72,98.56,98.69,285268.0,92.8987,93.04,92.8892,93.0118,285268.0
2021-10-04 15:30:00,98.68,98.79,98.6,98.75,367101.0,93.0023,93.106,92.9269,93.0683,367101.0
2021-10-04 15:35:00,98.74,98.79,98.61,98.61,395398.0,93.0589,93.106,92.9364,92.9364,395398.0
2021-10-04 15:40:00,98.61,98.9,98.6,98.86,779789.0,92.9364,93.2097,92.9269,93.172,779789.0
2021-10-04 15:45:00,98.87,98.95,98.83,98.83,341957.0,93.1814,93.2568,93.1437,93.1437,341957.0
2021-10-04 15:50:00,98.83,98.84,98.42,98.46,609221.0,93.1437,93.1531,92.7573,92.795,609221.0
2021-10-04 15:55:00,98.47,98.68,98.46,98.63,1011176.0,92.8044,93.0023,92.795,92.9552,1011176.0
2021-10-05 09:30:00,98.88,98.88,98.47,98.65,400490.0,93.1908,93.1908,92.8044,92.9741,400490.0
2021-10-05 09:35:00,98.66,98.8,98.42,98.67,248726.0,92.9835,93.1154,92.7573,92.9929,248726.0
2021-10-05 09:40:00,98.69,98.71,98.39,98.48,344641.0,93.0118,93.0306,92.729,92.8138,344641.0
2021-10-05 09:45:00,98.5,98.76,98.45,98.75,207621.0,92.8327,93.0777,92.7856,93.0683,207621.0
2021-10-05 09:50:00,98.76,98.91,98.72,98.87,158917.0,93.0777,93.2191,93.04,93.1814,158917.0
2021-10-05 09:55:00,98.88,98.98,98.81,98.87,118232.0,93.1908,93.2851,93.1249,93.1814,118232.0
2021-10-05 10:00:00,98.9,99.21,98.9,99.14,314839.0,93.2097,93.5018,93.2097,93.4359,314839.0
2021-10-05 10:05:00,99.16,99.31,99.13,99.27,121355.0,93.4547,93.5961,93.4264,93.5584,121355.0
2021-10-05 10:10:00,99.28,99.58,99.28,99.56,182886.0,93.5678,93.8505,93.5678,93.8317,182886.0
2021-10-05 10:15:00,99.58,99.69,99.56,99.59,149461.0,93.8505,93.9542,93.8317,93.86,149461.0
2021-10-05 10:20:00,99.61,99.88,99.61,99.81,160271.0,93.8788,94.1333,93.8788,94.0673,160271.0
2021-10-05 10:25:00,99.8,99.95,99.79,99.94,218286.0,94.0579,94.1993,94.0485,94.1898,218286.0
2021-10-05 10:30:00,99.94,100.04,99.93,100.0,238227.0,94.1898,94.2841,94.1804,94.2464,238227.0
2021-10-05 10:35:00,100.01,100.01,99.88,99.88,157742.0,94.2558,94.2558,94.1333,94.1333,157742.0
2021-10-05 10:40:00,99.88,99.98,99.86,99.98,149164.0,94.1333,94.2275,94.1144,94.2275,149164.0
2021-10-05 10:45:00,99.98,100.08,99.97,100.05,88076.0,94.2275,94.3218,94.2181,94.2935,88076.0
2021-10-05 10:50:00,100.06,100.09,99.97,100.06,148725.0,94.3029,94.3312,94.2181,94.3029,148725.0
2021-10-05 10:55:00,100.06,100.09,100.01,100.07,89028.0,94.3029,94.3312,94.2558,94.3124,89028.0
2021-10-05 11:00:00,100.06,100.1,100.0,100.08,98362.0,94.3029,94.3406,94.2464,94.3218,98362.0
2021-10-05 11:05:00,100.08,100.18,100.07,100.16,157983.0,94.3218,94.416,94.3124,94.3972,157983.0
2021-10-05 11:10:00,100.16,100.2,100.12,100.17,119874.0,94.3972,94.4349,94.3595,94.4066,119874.0
2021-10-05 11:15:00,100.18,100.22,100.12,100.17,176477.0,94.416,94.4537,94.3595,94.4066,176477.0
2021-10-05 11:20:00,100.16,100.24,100.14,100.15,132698.0,94.3972,94.4726,94.3783,94.3878,132698.0
2021-10-05 11:25:00,100.15,100.18,100.07,100.13,75118.0,94.3878,94.416,94.3124,94.3689,75118.0
2021-10-05 11:30:00,100.13,100.15,100.06,100.14,80082.0,94.3689,94.3878,94.3029,94.3783,80082.0
2021-10-05 11:35:00,100.13,100.18,100.0,100.01,84991.0,94.3689,94.416,94.2464,94.2558,84991.0
2021-10-05 11:40:00,100.0,100.01,99.87,99.88,77122.0,94.2464,94.2558,94.1239,94.1333,77122.0
2021-10-05 11:45:00,99.89,99.91,99.8,99.81,79912.0,94.1427,94.1616,94.0579,94.0673,79912.0
2021-10-05 11:50:00,99.81,99.9,99.8,99.89,67177.0,94.0673,94.1521,94.0579,94.1427,67177.0
2021-10-05 11:55:00,99.88,99.95,99.88,99.95,44837.0,94.1333,94.1993,94.1333,94.1993,44837.0
2021-10-05 12:00:00,99.95,100.03,99.93,100.01,171486.0,94.1993,94.2747,94.1804,94.2558,171486.0
2021-10-05 12:05:00,100.02,100.07,99.98,100.06,79432.0,94.2652,94.3124,94.2275,94.3029,79432.0
2021-10-05 12:10:00,100.06,100.1,100.03,100.04,78682.0,94.3029,94.3406,94.2747,94.2841,78682.0
2021-10-05 12:15:00,100.04,100.04,99.84,99.84,104168.0,94.2841,94.2841,94.0956,94.0956,104168.0
2021-10-05 12:20:00,99.83,99.84,99.7,99.71,131942.0,94.0862,94.0956,93.9636,93.9731,131942.0
2021-10-05 12:25:00,99.71,99.76,99.67,99.71,116398.0,93.9731,94.0202,93.9354,93.9731,116398.0
2021-10-05 12:30:00,99.71,99.8,99.66,99.78,48346.0,93.9731,94.0579,93.9259,94.039,48346.0
2021-10-05 12:35:00,99.77,99.78,99.65,99.66,42113.0,94.0296,94.039,93.9165,93.9259,42113.0
2021-10-05 12:40:00,99.67,99.73,99.63,99.69,35058.0,93.9354,93.9919,93.8977,93.9542,35058.0
2021-10-05 12:45:00,99.7,99.78,99.67,99.76,40248.0,93.9636,94.039,93.9354,94.0202,40248.0
2021-10-05 12:50:00,99.76,99.81,99.74,99.78,59658.0,94.0202,94.0673,94.0013,94.039,59658.0
2021-10-05 12:55:00,99.76,99.91,99.76,99.9,60356.0,94.0202,94.1616,94.0202,94.1521,60356.0
2021-10-05 13:00:00,99.89,99.92,99.82,99.9,38694.0,94.1427,94.171,94.0767,94.1521,38694.0
2021-10-05 13:05:00,99.9,99.94,99.89,99.94,68084.0,94.1521,94.1898,94.1427,94.1898,68084.0
2021-10-05 13:10:00,99.94,99.98,99.88,99.89,54498.0,94.1898,94.2275,94.1333,94.1427,54498.0
2021-10-05 13:15:00,99.89,99.92,99.85,99.87,53381.0,94.1427,94.171,94.105,94.1239,53381.0
2021-10-05 13:20:00,99.87,99.95,99.86,99.92,37619.0,94.1239,94.1993,94.1144,94.171,37619.0
2021-10-05 13:25:00,99.93,99.95,99.89,99.92,54727.0,94.1804,94.1993,94.1427,94.171,54727.0
2021-10-05 13:30:00,99.92,99.97,99.88,99.94,57267.0,94.171,94.2181,94.1333,94.1898,57267.0
2021-10-05 13:35:00,99.95,99.99,99.92,99.99,44926.0,94.1993,94.237,94.171,94.237,44926.0
2021-10-05 13:40:00,100.0,100.08,100.0,100.06,56437.0,94.2464,94.3218,94.2464,94.3029,56437.0
2021-10-05 13:45:00,100.06,100.09,99.99,100.02,60631.0,94.3029,94.3312,94.237,94.2652,60631.0
2021-10-05 13:50:00,100.02,100.09,100.01,100.01,57759.0,94.2652,94.3312,94.2558,94.2558,57759.0
2021-10-05 13:55:00,100.01,100.06,99.98,100.05,83265.0,94.2558,94.3029,94.2275,94.2935,83265.0
2021-10-05 14:00:00,100.04,100.16,100.03,100.09,84516.0,94.2841,94.3972,94.2747,94.3312,84516.0
2021-10-05 14:05:00,100.09,100.09,100.04,100.05,46906.0,94.3312,94.3312,94.2841,94.2935,46906.0
2021-10-05 14:10:00,100.06,100.1,100.02,100.05,55843.0,94.3029,94.3406,94.2652,94.2935,55843.0
2021-10-05 14:15:00,100.05,100.09,100.03,100.06,63984.0,94.2935,94.3312,94.2747,94.3029,63984.0
2021-10-05 14:20:00,100.05,100.09,100.04,100.08,62916.0,94.2935,94.3312,94.2841,94.3218,62916.0
2021-10-05 14:25:00,100.08,100.2,100.08,100.19,49869.0,94.3218,94.4349,94.3218,94.4255,49869.0
2021-10-05 14:30:00,100.2,100.25,100.15,100.19,132085.0,94.4349,94.482,94.3878,94.4255,132085.0
2021-10-05 14:35:00,100.19,100.21,100.09,100.15,77332.0,94.4255,94.4443,94.3312,94.3878,77332.0
2021-10-05 14:40:00,100.15,100.23,100.11,100.18,102400.0,94.3878,94.4632,94.3501,94.416,102400.0
2021-10-05 14:45:00,100.18,100.24,100.16,100.2,84250.0,94.416,94.4726,94.3972,94.4349,84250.0
2021-10-05 14:50:00,100.2,100.23,100.16,100.18,53032.0,94.4349,94.4632,94.3972,94.416,53032.0
2021-10-05 14:55:00,100.18,100.19,100.11,100.11,71233.0,94.416,94.4255,94.3501,94.3501,71233.0
2021-10-05 15:00:00,100.11,100.14,100.07,100.11,105724.0,94.3501,94.3783,94.3124,94.3501,105724.0
2021-10-05 15:05:00,100.12,100.14,100.06,100.12,80453.0,94.3595,94.3783,94.3029,94.3595,80453.0
2021-10-05 15:10:00,100.12,100.22,100.09,100.2,105338.0,94.3595,94.4537,94.3312,94.4349,105338.0
2021-10-05 15:15:00,100.2,100.23,100.15,100.21,90192.0,94.4349,94.4632,94.3878,94.4443,90192.0
2021-10-05 15:20:00,100.22,100.22,100.08,100.11,121464.0,94.4537,94.4537,94.3218,94.3501,121464.0
2021-10-05 15:25:00,100.11,100.15,100.05,100.08,120772.0,94.3501,94.3878,94.2935,94.3218,120772.0
2021-10-05 15:30:00,100.08,100.11,100.01,100.1,150576.0,94.3218,94.3501,94.2558,94.3406,150576.0
2021-10-05 15:35:00,100.1,100.18,100.08,100.15,181275.0,94.3406,94.416,94.3218,94.3878,181275.0
2021-10-05 15:40:00,100.15,100.18,100.07,100.08,195646.0,94.3878,94.416,94.3124,94.3218,195646.0
2021-10-05 15:45:00,100.07,100.07,99.97,99.98,288162.0,94.3124,94.3124,94.2181,94.2275,288162.0
2021-10-05 15:50:00,99.98,99.99,99.83,99.84,552971.0,94.2275,94.237,94.0862,94.0956,552971.0
2021-10-05 15:55:00,99.84,99.87,99.68,99.74,1422127.0,94.0956,94.1239,93.9448,94.0013,1422127.0
2021-10-06 09:30:00,98.67,99.34,98.62,99.31,389560.0,92.9929,93.6244,92.9458,93.5961,389560.0
2021-10-06 09:35:00,99.33,99.5,98.99,99.0,346544.0,93.6149,93.7752,93.2945,93.3039,346544.0
2021-10-06 09:40:00,99.0,99.08,98.87,99.01,246571.0,93.3039,93.3793,93.1814,93.3133,246571.0
2021-10-06 09:45:00,99.01,99.07,98.79,98.84,313130.0,93.3133,93.3699,93.106,93.1531,313130.0
2021-10-06 09:50:00,98.84,98.88,98.6,98.7,160913.0,93.1531,93.1908,92.9269,93.0212,160913.0
2021-10-06 09:55:00,98.7,98.71,98.55,98.6,113913.0,93.0212,93.0306,92.8798,92.9269,113913.0
2021-10-06 10:00:00,98.59,98.59,98.28,98.36,230541.0,92.9175,92.9175,92.6253,92.7007,230541.0
2021-10-06 10:05:00,98.35,98.49,98.21,98.45,136779.0,92.6913,92.8233,92.5594,92.7856,136779.0
2021-10-06 10:10:00,98.44,98.65,98.29,98.61,138839.0,92.7761,92.9741,92.6348,92.9364,138839.0
2021-10-06 10:15:00,98.6,98.6,98.2,98.27,171974.0,92.9269,92.9269,92.5499,92.6159,171974.0
2021-10-06 10:20:00,98.26,98.76,98.24,98.76,339006.0,92.6065,93.0777,92.5876,93.0777,339006.0
2021-10-06 10:25:00,98.76,98.79,98.62,98.63,197069.0,93.0777,93.106,92.9458,92.9552,197069.0
2021-10-06 10:30:00,98.62,98.85,98.6,98.65,158072.0,92.9458,93.1626,92.9269,92.9741,158072.0
2021-10-06 10:35:00,98.66,98.7,98.46,98.69,147305.0,92.9835,93.0212,92.795,93.0118,147305.0
2021-10-06 10:40:00,98.7,98.7,98.38,98.4,192156.0,93.0212,93.0212,92.7196,92.7384,192156.0
2021-10-06 10:45:00,98.4,98.48,98.25,98.39,597002.0,92.7384,92.8138,92.5971,92.729,597002.0
2021-10-06 10:50:00,98.39,98.62,98.26,98.61,230880.0,92.729,92.9458,92.6065,92.9364,230880.0
2021-10-06 10:55:00,98.62,98.67,98.52,98.66,91570.0,92.9458,92.9929,92.8515,92.9835,91570.0
2021-10-06 11:00:00,98.68,98.88,98.6,98.84,172404.0,93.0023,93.1908,92.9269,93.1531,172404.0
2021-10-06 11:05:00,98.83,98.89,98.74,98.85,144293.0,93.1437,93.2002,93.0589,93.1626,144293.0
2021-10-06 11:10:00,98.85,98.88,98.7,98.8,97811.0,93.1626,93.1908,93.0212,93.1154,97811.0
2021-10-06 11:15:00,98.81,98.82,98.66,98.71,89210.0,93.1249,93.1343,92.9835,93.0306,89210.0
2021-10-06 11:20:00,98.72,98.72,98.44,98.46,246291.0,93.04,93.04,92.7761,92.795,246291.0
2021-10-06 11:25:00,98.45,98.53,98.43,98.45,170588.0,92.7856,92.861,92.7667,92.7856,170588.0
2021-10-06 11:30:00,98.46,98.51,98.28,98.32,164155.0,92.795,92.8421,92.6253,92.663,164155.0
2021-10-06 11:35:00,98.33,98.5,98.29,98.5,84111.0,92.6725,92.8327,92.6348,92.8327,84111.0
2021-10-06 11:40:00,98.51,98.54,98.34,98.46,95127.0,92.8421,92.8704,92.6819,92.795,95127.0
2021-10-06 11:45:00,98.46,98.63,98.45,98.59,109383.0,92.795,92.9552,92.7856,92.9175,109383.0
2021-10-06 11:50:00,98.59,98.78,98.59,98.76,98486.0,92.9175,93.0966,92.9175,93.0777,98486.0
2021-10-06 11:55:00,98.75,98.99,98.75,98.98,142837.0,93.0683,93.2945,93.0683,93.2851,142837.0
2021-10-06 12:00:00,98.98,99.04,98.84,98.88,129407.0,93.2851,93.3416,93.1531,93.1908,129407.0
2021-10-06 12:05:00,98.88,98.89,98.66,98.69,142143.0,93.1908,93.2002,92.9835,93.0118,142143.0
2021-10-06 12:10:00,98.69,98.7,98.61,98.64,39810.0,93.0118,93.0212,92.9364,92.9646,39810.0
2021-10-06 12:15:00,98.63,98.77,98.58,98.74,69348.0,92.9552,93.0872,92.9081,93.0589,69348.0
2021-10-06 12:20:00,98.73,98.74,98.63,98.73,104066.0,93.0495,93.0589,92.9552,93.0495,104066.0
2021-10-06 12:25:00,98.72,98.82,98.61,98.73,103221.0,93.04,93.1343,92.9364,93.0495,103221.0
2021-10-06 12:30:00,98.73,98.84,98.7,98.84,68468.0,93.0495,93.1531,93.0212,93.1531,68468.0
2021-10-06 12:35:00,98.84,98.86,98.75,98.86,110427.0,93.1531,93.172,93.0683,93.172,110427.0
2021-10-06 12:40:00,98.85,99.0,98.85,98.98,104835.0,93.1626,93.3039,93.1626,93.2851,104835.0
2021-10-06 12:45:00,98.98,99.02,98.82,98.85,59491.0,93.2851,93.3228,93.1343,93.1626,59491.0
2021-10-06 12:50:00,98.86,98.93,98.84,98.86,36802.0,93.172,93.2379,93.1531,93.172,36802.0
2021-10-06 12:55:00,98.86,98.98,98.86,98.88,56230.0,93.172,93.2851,93.172,93.1908,56230.0
2021-10-06 13:00:00,98.88,98.95,98.85,98.91,53173.0,93.1908,93.2568,93.1626,93.2191,53173.0
2021-10-06 13:05:00,98.91,98.91,98.74,98.82,120973.0,93.2191,93.2191,93.0589,93.1343,120973.0
2021-10-06 13:10:00,98.82,98.95,98.72,98.94,109466.0,93.1343,93.2568,93.04,93.2474,109466.0
2021-10-06 13:15:00,98.93,99.02,98.9,99.01,160539.0,93.2379,93.3228,93.2097,93.3133,160539.0
2021-10-06 13:20:00,99.01,99.12,98.95,99.08,153550.0,93.3133,93.417,93.2568,93.3793,153550.0
2021-10-06 13:25:00,99.09,99.21,99.07,99.2,144408.0,93.3887,93.5018,93.3699,93.4924,144408.0
2021-10-06 13:30:00,99.2,99.37,99.19,99.37,180105.0,93.4924,93.6526,93.483,93.6526,180105.0
2021-10-06 13:35:00,99.37,99.59,99.34,99.57,230982.0,93.6526,93.86,93.6244,93.8411,230982.0
2021-10-06 13:40:00,99.57,99.57,99.43,99.49,109162.0,93.8411,93.8411,93.7092,93.7657,109162.0
2021-10-06 13:45:00,99.49,99.55,99.47,99.51,134355.0,93.7657,93.8223,93.7469,93.7846,134355.0
2021-10-06 13:50:00,99.51,99.51,99.31,99.32,162301.0,93.7846,93.7846,93.5961,93.6055,162301.0
2021-10-06 13:55:00,99.32,99.48,99.32,99.48,61941.0,93.6055,93.7563,93.6055,93.7563,61941.0
2021-10-06 14:00:00,99.5,99.55,99.33,99.48,224731.0,93.7752,93.8223,93.6149,93.7563,224731.0
2021-10-06 14:05:00,99.48,99.59,99.39,99.59,71624.0,93.7563,93.86,93.6715,93.86,71624.0
2021-10-06 14:10:00,99.58,99.84,99.56,99.82,176125.0,93.8505,94.0956,93.8317,94.0767,176125.0
2021-10-06 14:15:00,99.83,99.93,99.79,99.93,101872.0,94.0862,94.1804,94.0485,94.1804,101872.0
2021-10-06 14:20:00,99.94,99.94,99.75,99.75,81800.0,94.1898,94.1898,94.0108,94.0108,81800.0
2021-10-06 14:25:00,99.76,99.84,99.75,99.83,61035.0,94.0202,94.0956,94.0108,94.0862,61035.0
2021-10-06 14:30:00,99.84,99.85,99.75,99.83,89084.0,94.0956,94.105,94.0108,94.0862,89084.0
2021-10-06 14:35:00,99.82,99.9,99.79,99.9,63868.0,94.0767,94.1521,94.0485,94.1521,63868.0
2021-10-06 14:40:00,99.9,100.07,99.9,100.01,168633.0,94.1521,94.3124,94.1521,94.2558,168633.0
2021-10-06 14:45:00,100.04,100.07,99.92,99.94,106163.0,94.2841,94.3124,94.171,94.1898,106163.0
2021-10-06 14:50:00,99.93,99.95,99.79,99.9,264190.0,94.1804,94.1993,94.0485,94.1521,264190.0
2021-10-06 14:55:00,99.9,99.94,99.74,99.75,97397.0,94.1521,94.1898,94.0013,94.0108,97397.0
2021-10-06 15:00:00,99.75,99.85,99.75,99.75,106731.0,94.0108,94.105,94.0108,94.0108,106731.0
2021-10-06 15:05:00,99.74,99.87,99.74,99.81,157417.0,94.0013,94.1239,94.0013,94.0673,157417.0
2021-10-06 15:10:00,99.81,99.95,99.75,99.84,167518.0,94.0673,94.1993,94.0108,94.0956,167518.0
2021-10-06 15:15:00,99.84,99.96,99.83,99.93,108146.0,94.0956,94.2087,94.0862,94.1804,108146.0
2021-10-06 15:20:00,99.94,99.95,99.86,99.95,139816.0,94.1898,94.1993,94.1144,94.1993,139816.0
2021-10-06 15:25:00,99.96,100.01,99.94,99.99,61239.0,94.2087,94.2558,94.1898,94.237,61239.0
2021-10-06 15:30:00,100.0,100.0,99.88,99.93,148756.0,94.2464,94.2464,94.1333,94.1804,148756.0
2021-10-06 15:35:00,99.94,99.95,99.79,99.86,242156.0,94.1898,94.1993,94.0485,94.1144,242156.0
2021-10-06 15:40:00,99.86,100.0,99.83,99.98,204059.0,94.1144,94.2464,94.0862,94.2275,204059.0
2021-10-06 15:45:00,99.98,100.19,99.97,100.07,224192.0,94.2275,94.4255,94.2181,94.3124,224192.0
2021-10-06 15:50:00,100.08,100.22,100.08,100.12,394092.0,94.3218,94.4537,94.3218,94.3595,394092.0
2021-10-06 15:55:00,100.12,100.21,100.1,100.18,590103.0,94.3595,94.4443,94.3406,94.416,590103.0
2021-10-07 09:30:00,101.0,101.39,100.95,101.3,473002.0,95.1888,95.5564,95.1417,95.4716,473002.0
2021-10-07 09:35:00,101.33,101.54,101.24,101.53,378112.0,95.4999,95.6978,95.415,95.6884,378112.0
2021-10-07 09:40:00,101.53,101.55,101.15,101.17,286258.0,95.6884,95.7072,95.3302,95.3491,286258.0
2021-10-07 09:45:00,101.18,101.28,101.11,101.2,316288.0,95.3585,95.4527,95.2925,95.3773,316288.0
2021-10-07 09:50:00,101.2,101.47,101.19,101.35,236945.0,95.3773,95.6318,95.3679,95.5187,236945.0
2021-10-07 09:55:00,101.36,101.48,101.33,101.48,157866.0,95.5281,95.6412,95.4999,95.6412,157866.0
2021-10-07 10:00:00,101.48,101.56,101.4,101.49,207884.0,95.6412,95.7166,95.5658,95.6507,207884.0
2021-10-07 10:05:00,101.5,101.56,101.45,101.56,115680.0,95.6601,95.7166,95.613,95.7166,115680.0
2021-10-07 10:10:00,101.56,101.61,101.45,101.59,132693.0,95.7166,95.7638,95.613,95.7449,132693.0
2021-10-07 10:15:00,101.59,101.69,101.56,101.58,276410.0,95.7449,95.8391,95.7166,95.7355,276410.0
2021-10-07 10:20:00,101.59,101.62,101.53,101.57,134803.0,95.7449,95.7732,95.6884,95.7261,134803.0
2021-10-07 10:25:00,101.57,101.64,101.51,101.59,86530.0,95.7261,95.792,95.6695,95.7449,86530.0
2021-10-07 10:30:00,101.59,101.64,101.48,101.5,146734.0,95.7449,95.792,95.6412,95.6601,146734.0
2021-10-07 10:35:00,101.5,101.56,101.32,101.32,189648.0,95.6601,95.7166,95.4904,95.4904,189648.0
2021-10-07 10:40:00,101.32,101.49,101.32,101.42,46520.0,95.4904,95.6507,95.4904,95.5847,46520.0
2021-10-07 10:45:00,101.42,101.48,101.36,101.48,150793.0,95.5847,95.6412,95.5281,95.6412,150793.0
2021-10-07 10:50:00,101.48,101.53,101.44,101.5,31406.0,95.6412,95.6884,95.6035,95.6601,31406.0
2021-10-07 10:55:00,101.51,101.54,101.43,101.5,58408.0,95.6695,95.6978,95.5941,95.6601,58408.0
2021-10-07 11:00:00,101.5,101.54,101.44,101.48,118547.0,95.6601,95.6978,95.6035,95.6412,118547.0
2021-10-07 11:05:00,101.47,101.51,101.45,101.49,36572.0,95.6318,95.6695,95.613,95.6507,36572.0
2021-10-07 11:10:00,101.5,101.5,101.44,101.47,39526.0,95.6601,95.6601,95.6035,95.6318,39526.0
2021-10-07 11:15:00,101.47,101.48,101.31,101.38,94750.0,95.6318,95.6412,95.481,95.547,94750.0
2021-10-07 11:20:00,101.39,101.47,101.39,101.42,83954.0,95.5564,95.6318,95.5564,95.5847,83954.0
2021-10-07 11:25:00,101.43,101.43,101.35,101.35,56819.0,95.5941,95.5941,95.5187,95.5187,56819.0
2021-10-07 11:30:00,101.36,101.41,101.3,101.33,49714.0,95.5281,95.5753,95.4716,95.4999,49714.0
2021-10-07 11:35:00,101.33,101.41,101.33,101.37,51811.0,95.4999,95.5753,95.4999,95.5376,51811.0
2021-10-07 11:40:00,101.37,101.44,101.37,101.4,56981.0,95.5376,95.6035,95.5376,95.5658,56981.0
2021-10-07 11:45:00,101.4,101.41,101.34,101.36,36079.0,95.5658,95.5753,95.5093,95.5281,36079.0
2021-10-07 11:50:00,101.36,101.37,101.27,101.35,41715.0,95.5281,95.5376,95.4433,95.5187,41715.0
2021-10-07 11:55:00,101.36,101.41,101.34,101.38,41641.0,95.5281,95.5753,95.5093,95.547,41641.0
2021-10-07 12:00:00,101.38,101.44,101.37,101.39,26311.0,95.547,95.6035,95.5376,95.5564,26311.0
2021-10-07 12:05:00,101.4,101.41,101.34,101.37,52541.0,95.5658,95.5753,95.5093,95.5376,52541.0
2021-10-07 12:10:00,101.37,101.38,101.33,101.34,55687.0,95.5376,95.547,95.4999,95.5093,55687.0
2021-10-07 12:15:00,101.34,101.41,101.33,101.41,59620.0,95.5093,95.5753,95.4999,95.5753,59620.0
2021-10-07 12:20:00,101.42,101.45,101.4,101.41,29024.0,95.5847,95.613,95.5658,95.5753,29024.0
2021-10-07 12:25:00,101.41,101.42,101.36,101.37,87283.0,95.5753,95.5847,95.5281,95.5376,87283.0
2021-10-07 12:30:00,101.38,101.43,101.38,101.39,48513.0,95.547,95.5941,95.547,95.5564,48513.0
2021-10-07 12:35:00,101.39,101.46,101.38,101.44,30550.0,95.5564,95.6224,95.547,95.6035,30550.0
2021-10-07 12:40:00,101.45,101.46,101.37,101.4,89880.0,95.613,95.6224,95.5376,95.5658,89880.0
2021-10-07 12:45:00,101.41,101.41,101.31,101.37,49881.0,95.5753,95.5753,95.481,95.5376,49881.0
2021-10-07 12:50:00,101.37,101.4,101.35,101.39,41357.0,95.5376,95.5658,95.5187,95.5564,41357.0
2021-10-07 12:55:00,101.39,101.47,101.38,101.46,71436.0,95.5564,95.6318,95.547,95.6224,71436.0
2021-10-07 13:00:00,101.46,101.47,101.41,101.45,74304.0,95.6224,95.6318,95.5753,95.613,74304.0
2021-10-07 13:05:00,101.44,101.45,101.38,101.43,54085.0,95.6035,95.613,95.547,95.5941,54085.0
2021-10-07 13:10:00,101.43,101.43,101.37,101.39,36352.0,95.5941,95.5941,95.5376,95.5564,36352.0
2021-10-07 13:15:00,101.39,101.44,101.37,101.44,28855.0,95.5564,95.6035,95.5376,95.6035,28855.0
2021-10-07 13:20:00,101.44,101.44,101.37,101.38,29014.0,95.6035,95.6035,95.5376,95.547,29014.0
2021-10-07 13:25:00,101.38,101.44,101.37,101.43,43861.0,95.547,95.6035,95.5376,95.5941,43861.0
2021-10-07 13:30:00,101.43,101.43,101.33,101.34,66941.0,95.5941,95.5941,95.4999,95.5093,66941.0
2021-10-07 13:35:00,101.34,101.37,101.27,101.28,53902.0,95.5093,95.5376,95.4433,95.4527,53902.0
2021-10-07 13:40:00,101.28,101.35,101.28,101.35,33765.0,95.4527,95.5187,95.4527,95.5187,33765.0
2021-10-07 13:45:00,101.34,101.35,101.27,101.31,54459.0,95.5093,95.5187,95.4433,95.481,54459.0
2021-10-07 13:50:00,101.3,101.3,101.21,101.29,80704.0,95.4716,95.4716,95.3868,95.4622,80704.0
2021-10-07 13:55:00,101.3,101.32,101.25,101.27,45109.0,95.4716,95.4904,95.4245,95.4433,45109.0
2021-10-07 14:00:00,101.26,101.27,101.14,101.19,107673.0,95.4339,95.4433,95.3208,95.3679,107673.0
2021-10-07 14:05:00,101.19,101.24,101.18,101.22,37303.0,95.3679,95.415,95.3585,95.3962,37303.0
2021-10-07 14:10:00,101.21,101.23,101.16,101.21,153871.0,95.3868,95.4056,95.3396,95.3868,153871.0
2021-10-07 14:15:00,101.2,101.22,101.16,101.2,39311.0,95.3773,95.3962,95.3396,95.3773,39311.0
2021-10-07 14:20:00,101.19,101.23,101.15,101.16,101953.0,95.3679,95.4056,95.3302,95.3396,101953.0
2021-10-07 14:25:00,101.16,101.2,101.13,101.17,67821.0,95.3396,95.3773,95.3114,95.3491,67821.0
2021-10-07 14:30:00,101.18,101.2,101.13,101.16,60581.0,95.3585,95.3773,95.3114,95.3396,60581.0
2021-10-07 14:35:00,101.16,101.16,101.09,101.14,58573.0,95.3396,95.3396,95.2737,95.3208,58573.0
2021-10-07 14:40:00,101.14,101.15,101.07,101.08,69692.0,95.3208,95.3302,95.2548,95.2642,69692.0
2021-10-07 14:45:00,101.07,101.09,101.04,101.06,62971.0,95.2548,95.2737,95.2265,95.2454,62971.0
2021-10-07 14:50:00,101.06,101.07,100.95,101.0,72212.0,95.2454,95.2548,95.1417,95.1888,72212.0
2021-10-07 14:55:00,101.0,101.03,100.92,100.93,112225.0,95.1888,95.2171,95.1135,95.1229,112225.0
2021-10-07 15:00:00,100.93,100.98,100.88,100.97,132822.0,95.1229,95.17,95.0758,95.1606,132822.0
2021-10-07 15:05:00,100.98,101.13,100.98,101.12,148218.0,95.17,95.3114,95.17,95.3019,148218.0
2021-10-07 15:10:00,101.12,101.19,101.06,101.18,89149.0,95.3019,95.3679,95.2454,95.3585,89149.0
2021-10-07 15:15:00,101.17,101.21,101.14,101.17,81579.0,95.3491,95.3868,95.3208,95.3491,81579.0
2021-10-07 15:20:00,101.18,101.21,101.14,101.15,67232.0,95.3585,95.3868,95.3208,95.3302,67232.0
2021-10-07 15:25:00,101.15,101.15,101.03,101.08,83915.0,95.3302,95.3302,95.2171,95.2642,83915.0
2021-10-07 15:30:00,101.08,101.14,101.04,101.09,116447.0,95.2642,95.3208,95.2265,95.2737,116447.0
2021-10-07 15:35:00,101.09,101.1,100.98,100.98,132663.0,95.2737,95.2831,95.17,95.17,132663.0
2021-10-07 15:40:00,100.98,101.05,100.91,100.92,133027.0,95.17,95.236,95.104,95.1135,133027.0
2021-10-07 15:45:00,100.92,101.05,100.88,101.05,192229.0,95.1135,95.236,95.0758,95.236,192229.0
2021-10-07 15:50:00,101.04,101.05,100.87,100.98,267758.0,95.2265,95.236,95.0663,95.17,267758.0
2021-10-07 15:55:00,100.98,100.99,100.87,100.96,658555.0,95.17,95.1794,95.0663,95.1511,658555.0
2021-10-08 09:30:00,100.9,101.07,100.63,100.63,330646.0,95.0946,95.2548,94.8401,94.8401,330646.0
2021-10-08 09:35:00,100.62,101.0,100.6,100.99,214690.0,94.8307,95.1888,94.8119,95.1794,214690.0
2021-10-08 09:40:00,101.0,101.07,100.75,100.75,239081.0,95.1888,95.2548,94.9532,94.9532,239081.0
2021-10-08 09:45:00,100.75,100.95,100.65,100.7,209914.0,94.9532,95.1417,94.859,94.9061,209914.0
2021-10-08 09:50:00,100.71,100.74,100.52,100.72,147714.0,94.9155,94.9438,94.7365,94.925,147714.0
2021-10-08 09:55:00,100.7,100.95,100.67,100.83,88508.0,94.9061,95.1417,94.8778,95.0286,88508.0
2021-10-08 10:00:00,100.82,101.06,100.81,101.02,89781.0,95.0192,95.2454,95.0098,95.2077,89781.0
2021-10-08 10:05:00,101.02,101.06,100.97,101.0,65557.0,95.2077,95.2454,95.1606,95.1888,65557.0
2021-10-08 10:10:00,101.01,101.08,100.91,101.03,115937.0,95.1983,95.2642,95.104,95.2171,115937.0
2021-10-08 10:15:00,101.01,101.04,100.89,100.9,64379.0,95.1983,95.2265,95.0852,95.0946,64379.0
2021-10-08 10:20:00,100.89,100.94,100.8,100.86,52705.0,95.0852,95.1323,95.0004,95.0569,52705.0
2021-10-08 10:25:00,100.86,100.86,100.73,100.75,231307.0,95.0569,95.0569,94.9344,94.9532,231307.0
2021-10-08 10:30:00,100.75,100.87,100.7,100.8,48703.0,94.9532,95.0663,94.9061,95.0004,48703.0
2021-10-08 10:35:00,100.79,100.88,100.79,100.84,57738.0,94.9909,95.0758,94.9909,95.0381,57738.0
2021-10-08 10:40:00,100.83,100.89,100.69,100.89,100361.0,95.0286,95.0852,94.8967,95.0852,100361.0
2021-10-08 10:45:00,100.9,101.05,100.86,101.02,52683.0,95.0946,95.236,95.0569,95.2077,52683.0
2021-10-08 10:50:00,101.02,101.07,101.0,101.05,80259.0,95.2077,95.2548,95.1888,95.236,80259.0
2021-10-08 10:55:00,101.05,101.06,100.94,100.95,32201.0,95.236,95.2454,95.1323,95.1417,32201.0
2021-10-08 11:00:00,100.96,100.99,100.83,100.83,40139.0,95.1511,95.1794,95.0286,95.0286,40139.0
2021-10-08 11:05:00,100.83,100.92,100.81,100.92,47808.0,95.0286,95.1135,95.0098,95.1135,47808.0
2021-10-08 11:10:00,100.92,100.97,100.89,100.95,46758.0,95.1135,95.1606,95.0852,95.1417,46758.0
2021-10-08 11:15:00,100.96,101.01,100.92,101.0,57043.0,95.1511,95.1983,95.1135,95.1888,57043.0
2021-10-08 11:20:00,101.0,101.01,100.92,100.93,83267.0,95.1888,95.1983,95.1135,95.1229,83267.0
2021-10-08 11:25:00,100.95,101.02,100.9,101.0,67883.0,95.1417,95.2077,95.0946,95.1888,67883.0
2021-10-08 11:30:00,101.01,101.02,100.93,100.97,54021.0,95.1983,95.2077,95.1229,95.1606,54021.0
2021-10-08 11:35:00,100.96,101.0,100.91,100.97,56603.0,95.1511,95.1888,95.104,95.1606,56603.0
2021-10-08 11:40:00,100.97,101.0,100.94,101.0,56532.0,95.1606,95.1888,95.1323,95.1888,56532.0
2021-10-08 11:45:00,101.0,101.04,100.95,100.97,75085.0,95.1888,95.2265,95.1417,95.1606,75085.0
2021-10-08 11:50:00,100.97,101.03,100.93,100.98,55632.0,95.1606,95.2171,95.1229,95.17,55632.0
2021-10-08 11:55:00,100.98,100.98,100.88,100.92,69565.0,95.17,95.17,95.0758,95.1135,69565.0
2021-10-08 12:00:00,100.92,100.98,100.87,100.96,101940.0,95.1135,95.17,95.0663,95.1511,101940.0
2021-10-08 12:05:00,100.96,100.99,100.93,100.95,25835.0,95.1511,95.1794,95.1229,95.1417,25835.0
2021-10-08 12:10:00,100.96,100.96,100.88,100.96,56137.0,95.1511,95.1511,95.0758,95.1511,56137.0
2021-10-08 12:15:00,100.95,100.95,100.87,100.87,36044.0,95.1417,95.1417,95.0663,95.0663,36044.0
2021-10-08 12:20:00,100.88,100.91,100.83,100.83,40489.0,95.0758,95.104,95.0286,95.0286,40489.0
2021-10-08 12:25:00,100.82,100.82,100.73,100.74,126839.0,95.0192,95.0192,94.9344,94.9438,126839.0
2021-10-08 12:30:00,100.74,100.82,100.73,100.81,83928.0,94.9438,95.0192,94.9344,95.0098,83928.0
2021-10-08 12:35:00,100.82,100.9,100.81,100.9,35120.0,95.0192,95.0946,95.0098,95.0946,35120.0
2021-10-08 12:40:00,100.89,100.92,100.87,100.89,75348.0,95.0852,95.1135,95.0663,95.0852,75348.0
2021-10-08 12:45:00,100.89,100.89,100.81,100.82,45465.0,95.0852,95.0852,95.0098,95.0192,45465.0
2021-10-08 12:50:00,100.82,100.87,100.81,100.86,120518.0,95.0192,95.0663,95.0098,95.0569,120518.0
2021-10-08 12:55:00,100.86,100.89,100.79,100.81,44721.0,95.0569,95.0852,94.9909,95.0098,44721.0
2021-10-08 13:00:00,100.82,100.87,100.81,100.82,542942.0,95.0192,95.0663,95.0098,95.0192,542942.0
2021-10-08 13:05:00,100.82,100.83,100.74,100.74,19030.0,95.0192,95.0286,94.9438,94.9438,19030.0
2021-10-08 13:10:00,100.74,100.81,100.73,100.78,37607.0,94.9438,95.0098,94.9344,94.9815,37607.0
2021-10-08 13:15:00,100.78,100.78,100.62,100.62,74615.0,94.9815,94.9815,94.8307,94.8307,74615.0
2021-10-08 13:20:00,100.61,100.68,100.61,100.63,49798.0,94.8213,94.8873,94.8213,94.8401,49798.0
2021-10-08 13:25:00,100.62,100.69,100.62,100.67,30051.0,94.8307,94.8967,94.8307,94.8778,30051.0
2021-10-08 13:30:00,100.66,100.74,100.64,100.73,41783.0,94.8684,94.9438,94.8496,94.9344,41783.0
2021-10-08 13:35:00,100.73,100.73,100.66,100.66,43909.0,94.9344,94.9344,94.8684,94.8684,43909.0
2021-10-08 13:40:00,100.66,100.68,100.62,100.63,26393.0,94.8684,94.8873,94.8307,94.8401,26393.0
2021-10-08 13:45:00,100.63,100.68,100.61,100.68,32819.0,94.8401,94.8873,94.8213,94.8873,32819.0
2021-10-08 13:50:00,100.68,100.7,100.66,100.7,24230.0,94.8873,94.9061,94.8684,94.9061,24230.0
2021-10-08 13:55:00,100.7,100.79,100.7,100.77,49842.0,94.9061,94.9909,94.9061,94.9721,49842.0
2021-10-08 14:00:00,100.77,100.92,100.76,100.89,43630.0,94.9721,95.1135,94.9627,95.0852,43630.0
2021-10-08 14:05:00,100.9,100.97,100.9,100.95,32435.0,95.0946,95.1606,95.0946,95.1417,32435.0
2021-10-08 14:10:00,100.94,100.97,100.93,100.95,40661.0,95.1323,95.1606,95.1229,95.1417,40661.0
2021-10-08 14:15:00,100.94,101.03,100.92,100.99,46820.0,95.1323,95.2171,95.1135,95.1794,46820.0
2021-10-08 14:20:00,101.0,101.06,100.99,101.02,49435.0,95.1888,95.2454,95.1794,95.2077,49435.0
2021-10-08 14:25:00,101.03,101.11,101.03,101.1,30357.0,95.2171,95.2925,95.2171,95.2831,30357.0
2021-10-08 14:30:00,101.11,101.12,101.06,101.07,77401.0,95.2925,95.3019,95.2454,95.2548,77401.0
2021-10-08 14:35:00,101.06,101.06,100.99,101.02,59438.0,95.2454,95.2454,95.1794,95.2077,59438.0
2021-10-08 14:40:00,101.02,101.03,100.98,101.01,36786.0,95.2077,95.2171,95.17,95.1983,36786.0
2021-10-08 14:45:00,101.01,101.05,100.98,101.04,50101.0,95.1983,95.236,95.17,95.2265,50101.0
2021-10-08 14:50:00,101.03,101.07,101.03,101.03,62021.0,95.2171,95.2548,95.2171,95.2171,62021.0
2021-10-08 14:55:00,101.03,101.07,101.01,101.02,58859.0,95.2171,95.2548,95.1983,95.2077,58859.0
2021-10-08 15:00:00,101.03,101.06,101.02,101.06,74594.0,95.2171,95.2454,95.2077,95.2454,74594.0
2021-10-08 15:05:00,101.06,101.1,101.05,101.09,36193.0,95.2454,95.2831,95.236,95.2737,36193.0
2021-10-08 15:10:00,101.09,101.17,101.07,101.16,210583.0,95.2737,95.3491,95.2548,95.3396,210583.0
2021-10-08 15:15:00,101.15,101.18,101.11,101.18,67313.0,95.3302,95.3585,95.2925,95.3585,67313.0
2021-10-08 15:20:00,101.18,101.2,101.12,101.16,63281.0,95.3585,95.3773,95.3019,95.3396,63281.0
2021-10-08 15:25:00,101.16,101.19,101.14,101.17,71496.0,95.3396,95.3679,95.3208,95.3491,71496.0
2021-10-08 15:30:00,101.17,101.19,101.13,101.16,72185.0,95.3491,95.3679,95.3114,95.3396,72185.0
2021-10-08 15:35:00,101.16,101.16,101.02,101.07,156463.0,95.3396,95.3396,95.2077,95.2548,156463.0
2021-10-08 15:40:00,101.07,101.12,101.02,101.04,110749.0,95.2548,95.3019,95.2077,95.2265,110749.0
2021-10-08 15:45:00,101.03,101.08,100.97,100.98,152991.0,95.2171,95.2642,95.1606,95.17,152991.0
2021-10-08 15:50:00,100.98,101.03,100.91,100.95,348837.0,95.17,95.2171,95.104,95.1417,348837.0
2021-10-08 15:55:00,100.95,101.01,100.9,100.92,372653.0,95.1417,95.1983,95.0946,95.1135,372653.0
2021-10-11 09:30:00,100.8,100.98,100.65,100.69,273116.0,95.0004,95.17,94.859,94.8967,273116.0
2021-10-11 09:35:00,100.69,100.88,100.52,100.76,276191.0,94.8967,95.0758,94.7365,94.9627,276191.0
2021-10-11 09:40:00,100.76,100.95,100.7,100.81,210082.0,94.9627,95.1417,94.9061,95.0098,210082.0
2021-10-11 09:45:00,100.82,100.83,100.65,100.79,227263.0,95.0192,95.0286,94.859,94.9909,227263.0
2021-10-11 09:50:00,100.79,101.12,100.79,101.08,192077.0,94.9909,95.3019,94.9909,95.2642,192077.0
2021-10-11 09:55:00,101.09,101.13,101.01,101.11,119273.0,95.2737,95.3114,95.1983,95.2925,119273.0
2021-10-11 10:00:00,101.11,101.21,101.08,101.16,163584.0,95.2925,95.3868,95.2642,95.3396,163584.0
2021-10-11 10:05:00,101.17,101.28,101.15,101.17,114915.0,95.3491,95.4527,95.3302,95.3491,114915.0
2021-10-11 10:10:00,101.18,101.3,101.16,101.2,126365.0,95.3585,95.4716,95.3396,95.3773,126365.0
2021-10-11 10:15:00,101.2,101.33,101.18,101.31,79052.0,95.3773,95.4999,95.3585,95.481,79052.0
2021-10-11 10:20:00,101.32,101.43,101.31,101.43,96449.0,95.4904,95.5941,95.481,95.5941,96449.0
2021-10-11 10:25:00,101.43,101.44,101.34,101.39,98846.0,95.5941,95.6035,95.5093,95.5564,98846.0
2021-10-11 10:30:00,101.4,101.42,101.34,101.39,89212.0,95.5658,95.5847,95.5093,95.5564,89212.0
2021-10-11 10:35:00,101.39,101.44,101.36,101.39,78666.0,95.5564,95.6035,95.5281,95.5564,78666.0
2021-10-11 10:40:00,101.39,101.41,101.27,101.33,154643.0,95.5564,95.5753,95.4433,95.4999,154643.0
2021-10-11 10:45:00,101.33,101.37,101.3,101.34,76683.0,95.4999,95.5376,95.4716,95.5093,76683.0
2021-10-11 10:50:00,101.34,101.41,101.34,101.38,95458.0,95.5093,95.5753,95.5093,95.547,95458.0
2021-10-11 10:55:00,101.38,101.42,101.26,101.27,70698.0,95.547,95.5847,95.4339,95.4433,70698.0
2021-10-11 11:00:00,101.26,101.27,101.13,101.17,125615.0,95.4339,95.4433,95.3114,95.3491,125615.0
2021-10-11 11:05:00,101.17,101.23,101.16,101.22,81467.0,95.3491,95.4056,95.3396,95.3962,81467.0
2021-10-11 11:10:00,101.22,101.22,101.15,101.16,62205.0,95.3962,95.3962,95.3302,95.3396,62205.0
2021-10-11 11:15:00,101.15,101.15,101.09,101.09,62307.0,95.3302,95.3302,95.2737,95.2737,62307.0
2021-10-11 11:20:00,101.09,101.2,101.07,101.19,88878.0,95.2737,95.3773,95.2548,95.3679,88878.0
2021-10-11 11:25:00,101.2,101.25,101.16,101.18,100170.0,95.3773,95.4245,95.3396,95.3585,100170.0
2021-10-11 11:30:00,101.18,101.24,101.16,101.19,64776.0,95.3585,95.415,95.3396,95.3679,64776.0
2021-10-11 11:35:00,101.2,101.37,101.18,101.34,103489.0,95.3773,95.5376,95.3585,95.5093,103489.0
2021-10-11 11:40:00,101.35,101.45,101.35,101.44,44326.0,95.5187,95.613,95.5187,95.6035,44326.0
2021-10-11 11:45:00,101.45,101.45,101.37,101.4,58290.0,95.613,95.613,95.5376,95.5658,58290.0
2021-10-11 11:50:00,101.4,101.41,101.35,101.4,105590.0,95.5658,95.5753,95.5187,95.5658,105590.0
2021-10-11 11:55:00,101.39,101.44,101.38,101.43,31172.0,95.5564,95.6035,95.547,95.5941,31172.0
2021-10-11 12:00:00,101.43,101.46,101.29,101.3,44680.0,95.5941,95.6224,95.4622,95.4716,44680.0
2021-10-11 12:05:00,101.3,101.3,101.19,101.26,139718.0,95.4716,95.4716,95.3679,95.4339,139718.0
2021-10-11 12:10:00,101.26,101.28,101.12,101.14,63344.0,95.4339,95.4527,95.3019,95.3208,63344.0
2021-10-11 12:15:00,101.14,101.14,101.07,101.08,32294.0,95.3208,95.3208,95.2548,95.2642,32294.0
2021-10-11 12:20:00,101.07,101.15,101.06,101.15,50886.0,95.2548,95.3302,95.2454,95.3302,50886.0
2021-10-11 12:25:00,101.14,101.14,101.08,101.09,44297.0,95.3208,95.3208,95.2642,95.2737,44297.0
2021-10-11 12:30:00,101.08,101.08,100.99,101.01,34370.0,95.2642,95.2642,95.1794,95.1983,34370.0
2021-10-11 12:35:00,101.0,101.0,100.91,100.94,32464.0,95.1888,95.1888,95.104,95.1323,32464.0
2021-10-11 12:40:00,100.95,100.98,100.91,100.92,112321.0,95.1417,95.17,95.104,95.1135,112321.0
2021-10-11 12:45:00,100.92,101.04,100.91,100.97,45290.0,95.1135,95.2265,95.104,95.1606,45290.0
2021-10-11 12:50:00,100.96,100.97,100.87,100.93,62039.0,95.1511,95.1606,95.0663,95.1229,62039.0
2021-10-11 12:55:00,100.92,100.98,100.88,100.95,64304.0,95.1135,95.17,95.0758,95.1417,64304.0
2021-10-11 13:00:00,100.95,100.95,100.82,100.86,71831.0,95.1417,95.1417,95.0192,95.0569,71831.0
2021-10-11 13:05:00,100.86,100.86,100.73,100.84,159568.0,95.0569,95.0569,94.9344,95.0381,159568.0
2021-10-11 13:10:00,100.84,100.95,100.84,100.91,100691.0,95.0381,95.1417,95.0381,95.104,100691.0
2021-10-11 13:15:00,100.91,100.95,100.86,100.87,80194.0,95.104,95.1417,95.0569,95.0663,80194.0
2021-10-11 13:20:00,100.88,100.89,100.74,100.74,103757.0,95.0758,95.0852,94.9438,94.9438,103757.0
2021-10-11 13:25:00,100.73,100.74,100.63,100.68,78100.0,94.9344,94.9438,94.8401,94.8873,78100.0
2021-10-11 13:30:00,100.68,100.7,100.63,100.67,48979.0,94.8873,94.9061,94.8401,94.8778,48979.0
2021-10-11 13:35:00,100.67,100.73,100.66,100.71,81729.0,94.8778,94.9344,94.8684,94.9155,81729.0
2021-10-11 13:40:00,100.7,100.76,100.69,100.75,105660.0,94.9061,94.9627,94.8967,94.9532,105660.0
2021-10-11 13:45:00,100.75,100.75,100.56,100.62,138380.0,94.9532,94.9532,94.7742,94.8307,138380.0
2021-10-11 13:50:00,100.61,100.66,100.57,100.65,59465.0,94.8213,94.8684,94.7836,94.859,59465.0
2021-10-11 13:55:00,100.64,100.68,100.59,100.66,53993.0,94.8496,94.8873,94.8024,94.8684,53993.0
2021-10-11 14:00:00,100.67,100.72,100.64,100.69,81221.0,94.8778,94.925,94.8496,94.8967,81221.0
2021-10-11 14:05:00,100.68,100.75,100.66,100.71,100565.0,94.8873,94.9532,94.8684,94.9155,100565.0
2021-10-11 14:10:00,100.72,100.77,100.71,100.76,74979.0,94.925,94.9721,94.9155,94.9627,74979.0
2021-10-11 14:15:00,100.76,100.8,100.69,100.69,65633.0,94.9627,95.0004,94.8967,94.8967,65633.0
2021-10-11 14:20:00,100.7,100.7,100.59,100.6,95409.0,94.9061,94.9061,94.8024,94.8119,95409.0
2021-10-11 14:25:00,100.61,100.62,100.53,100.57,70118.0,94.8213,94.8307,94.7459,94.7836,70118.0
2021-10-11 14:30:00,100.57,100.63,100.55,100.61,69511.0,94.7836,94.8401,94.7647,94.8213,69511.0
2021-10-11 14:35:00,100.61,100.61,100.52,100.52,41480.0,94.8213,94.8213,94.7365,94.7365,41480.0
2021-10-11 14:40:00,100.52,100.62,100.51,100.6,73473.0,94.7365,94.8307,94.727,94.8119,73473.0
2021-10-11 14:45:00,100.59,100.7,100.59,100.68,75548.0,94.8024,94.9061,94.8024,94.8873,75548.0
2021-10-11 14:50:00,100.68,100.68,100.56,100.64,70566.0,94.8873,94.8873,94.7742,94.8496,70566.0
2021-10-11 14:55:00,100.64,100.74,100.63,100.7,79804.0,94.8496,94.9438,94.8401,94.9061,79804.0
2021-10-11 15:00:00,100.7,100.76,100.69,100.72,53506.0,94.9061,94.9627,94.8967,94.925,53506.0
2021-10-11 15:05:00,100.73,100.74,100.6,100.64,53074.0,94.9344,94.9438,94.8119,94.8496,53074.0
2021-10-11 15:10:00,100.63,100.69,100.6,100.67,324608.0,94.8401,94.8967,94.8119,94.8778,324608.0
2021-10-11 15:15:00,100.68,100.68,100.58,100.58,73918.0,94.8873,94.8873,94.793,94.793,73918.0
2021-10-11 15:20:00,100.58,100.59,100.46,100.48,110728.0,94.793,94.8024,94.6799,94.6988,110728.0
2021-10-11 15:25:00,100.48,100.55,100.4,100.42,240346.0,94.6988,94.7647,94.6234,94.6422,240346.0
2021-10-11 15:30:00,100.42,100.5,100.42,100.43,201962.0,94.6422,94.7176,94.6422,94.6516,201962.0
2021-10-11 15:35:00,100.43,100.49,100.39,100.47,157619.0,94.6516,94.7082,94.6139,94.6893,157619.0
2021-10-11 15:40:00,100.46,100.47,100.34,100.36,245121.0,94.6799,94.6893,94.5668,94.5857,245121.0
2021-10-11 15:45:00,100.37,100.38,100.3,100.31,280031.0,94.5951,94.6045,94.5291,94.5385,280031.0
2021-10-11 15:50:00,100.32,100.32,100.22,100.25,498147.0,94.548,94.548,94.4537,94.482,498147.0
2021-10-11 15:55:00,100.25,100.26,100.13,100.14,458677.0,94.482,94.4914,94.3689,94.3783,458677.0
2021-10-12 09:30:00,100.19,100.49,100.05,100.09,509953.0,94.4255,94.7082,94.2935,94.3312,509953.0
2021-10-12 09:35:00,100.1,100.35,100.03,100.25,196266.0,94.3406,94.5762,94.2747,94.482,196266.0
2021-10-12 09:40:00,100.26,100.41,100.12,100.18,203063.0,94.4914,94.6328,94.3595,94.416,203063.0
2021-10-12 09:45:00,100.17,100.17,99.91,100.08,243758.0,94.4066,94.4066,94.1616,94.3218,243758.0
2021-10-12 09:50:00,100.06,100.42,100.03,100.35,92419.0,94.3029,94.6422,94.2747,94.5762,92419.0
2021-10-12 09:55:00,100.35,100.46,100.18,100.18,107827.0,94.5762,94.6799,94.416,94.416,107827.0
2021-10-12 10:00:00,100.2,100.38,99.97,100.06,212273.0,94.4349,94.6045,94.2181,94.3029,212273.0
2021-10-12 10:05:00,100.06,100.25,100.03,100.08,127302.0,94.3029,94.482,94.2747,94.3218,127302.0
2021-10-12 10:10:00,100.06,100.14,100.03,100.12,157236.0,94.3029,94.3783,94.2747,94.3595,157236.0
2021-10-12 10:15:00,100.11,100.26,99.89,100.07,216159.0,94.3501,94.4914,94.1427,94.3124,216159.0
2021-10-12 10:20:00,100.07,100.12,99.97,100.02,114504.0,94.3124,94.3595,94.2181,94.2652,114504.0
2021-10-12 10:25:00,100.02,100.12,99.94,100.11,103890.0,94.2652,94.3595,94.1898,94.3501,103890.0
2021-10-12 10:30:00,100.11,100.15,100.0,100.11,123160.0,94.3501,94.3878,94.2464,94.3501,123160.0
2021-10-12 10:35:00,100.12,100.31,100.08,100.29,176597.0,94.3595,94.5385,94.3218,94.5197,176597.0
2021-10-12 10:40:00,100.29,100.34,100.19,100.2,98496.0,94.5197,94.5668,94.4255,94.4349,98496.0
2021-10-12 10:45:00,100.2,100.3,100.18,100.25,69577.0,94.4349,94.5291,94.416,94.482,69577.0
2021-10-12 10:50:00,100.25,100.29,100.17,100.21,101709.0,94.482,94.5197,94.4066,94.4443,101709.0
2021-10-12 10:55:00,100.21,100.32,100.18,100.21,88841.0,94.4443,94.548,94.416,94.4443,88841.0
2021-10-12 11:00:00,100.23,100.4,100.19,100.23,106512.0,94.4632,94.6234,94.4255,94.4632,106512.0
2021-10-12 11:05:00,100.23,100.46,100.22,100.41,89621.0,94.4632,94.6799,94.4537,94.6328,89621.0
2021-10-12 11:10:00,100.4,100.42,100.26,100.29,56313.0,94.6234,94.6422,94.4914,94.5197,56313.0
2021-10-12 11:15:00,100.29,100.31,100.2,100.24,36296.0,94.5197,94.5385,94.4349,94.4726,36296.0
2021-10-12 11:20:00,100.24,100.33,100.22,100.32,34869.0,94.4726,94.5574,94.4537,94.548,34869.0
2021-10-12 11:25:00,100.32,100.32,100.23,100.28,56064.0,94.548,94.548,94.4632,94.5103,56064.0
2021-10-12 11:30:00,100.28,100.29,100.16,100.17,49141.0,94.5103,94.5197,94.3972,94.4066,49141.0
2021-10-12 11:35:00,100.18,100.2,100.11,100.12,54871.0,94.416,94.4349,94.3501,94.3595,54871.0
2021-10-12 11:40:00,100.12,100.18,100.1,100.15,31146.0,94.3595,94.416,94.3406,94.3878,31146.0
2021-10-12 11:45:00,100.15,100.2,100.12,100.19,41451.0,94.3878,94.4349,94.3595,94.4255,41451.0
2021-10-12 11:50:00,100.19,100.29,100.17,100.29,49856.0,94.4255,94.5197,94.4066,94.5197,49856.0
2021-10-12 11:55:00,100.28,100.39,100.26,100.39,48191.0,94.5103,94.6139,94.4914,94.6139,48191.0
2021-10-12 12:00:00,100.39,100.53,100.38,100.53,95768.0,94.6139,94.7459,94.6045,94.7459,95768.0
2021-10-12 12:05:00,100.53,100.58,100.52,100.57,62942.0,94.7459,94.793,94.7365,94.7836,62942.0
2021-10-12 12:10:00,100.57,100.61,100.48,100.52,33435.0,94.7836,94.8213,94.6988,94.7365,33435.0
2021-10-12 12:15:00,100.51,100.52,100.36,100.37,159992.0,94.727,94.7365,94.5857,94.5951,159992.0
2021-10-12 12:20:00,100.37,100.41,100.34,100.39,42039.0,94.5951,94.6328,94.5668,94.6139,42039.0
2021-10-12 12:25:00,100.38,100.38,100.27,100.28,48734.0,94.6045,94.6045,94.5008,94.5103,48734.0
2021-10-12 12:30:00,100.3,100.32,100.15,100.19,137435.0,94.5291,94.548,94.3878,94.4255,137435.0
2021-10-12 12:35:00,100.2,100.2,100.08,100.16,56814.0,94.4349,94.4349,94.3218,94.3972,56814.0
2021-10-12 12:40:00,100.19,100.23,100.16,100.23,56330.0,94.4255,94.4632,94.3972,94.4632,56330.0
2021-10-12 12:45:00,100.23,100.23,100.16,100.16,73079.0,94.4632,94.4632,94.3972,94.3972,73079.0
2021-10-12 12:50:00,100.16,100.18,100.13,100.13,35499.0,94.3972,94.416,94.3689,94.3689,35499.0
2021-10-12 12:55:00,100.13,100.14,100.08,100.13,28914.0,94.3689,94.3783,94.3218,94.3689,28914.0
2021-10-12 13:00:00,100.13,100.13,100.0,100.02,312054.0,94.3689,94.3689,94.2464,94.2652,312054.0
2021-10-12 13:05:00,100.02,100.05,99.97,100.0,102050.0,94.2652,94.2935,94.2181,94.2464,102050.0
2021-10-12 13:10:00,100.0,100.08,99.99,100.05,25883.0,94.2464,94.3218,94.237,94.2935,25883.0
2021-10-12 13:15:00,100.04,100.07,100.01,100.06,32424.0,94.2841,94.3124,94.2558,94.3029,32424.0
2021-10-12 13:20:00,100.06,100.08,99.97,99.97,87625.0,94.3029,94.3218,94.2181,94.2181,87625.0
2021-10-12 13:25:00,99.98,100.12,99.98,100.09,43570.0,94.2275,94.3595,94.2275,94.3312,43570.0
2021-10-12 13:30:00,100.09,100.13,100.04,100.13,66311.0,94.3312,94.3689,94.2841,94.3689,66311.0
2021-10-12 13:35:00,100.12,100.13,100.08,100.12,33403.0,94.3595,94.3689,94.3218,94.3595,33403.0
2021-10-12 13:40:00,100.13,100.25,100.13,100.22,33777.0,94.3689,94.482,94.3689,94.4537,33777.0
2021-10-12 13:45:00,100.22,100.25,100.16,100.18,140014.0,94.4537,94.482,94.3972,94.416,140014.0
2021-10-12 13:50:00,100.19,100.21,100.05,100.05,106849.0,94.4255,94.4443,94.2935,94.2935,106849.0
2021-10-12 13:55:00,100.06,100.1,100.02,100.06,158093.0,94.3029,94.3406,94.2652,94.3029,158093.0
2021-10-12 14:00:00,100.06,100.09,100.01,100.07,90228.0,94.3029,94.3312,94.2558,94.3124,90228.0
2021-10-12 14:05:00,100.06,100.09,100.0,100.07,49296.0,94.3029,94.3312,94.2464,94.3124,49296.0
2021-10-12 14:10:00,100.08,100.13,100.06,100.12,48182.0,94.3218,94.3689,94.3029,94.3595,48182.0
2021-10-12 14:15:00,100.11,100.25,100.11,100.16,145403.0,94.3501,94.482,94.3501,94.3972,145403.0
2021-10-12 14:20:00,100.16,100.18,100.09,100.09,43942.0,94.3972,94.416,94.3312,94.3312,43942.0
2021-10-12 14:25:00,100.09,100.13,100.05,100.06,27582.0,94.3312,94.3689,94.2935,94.3029,27582.0
2021-10-12 14:30:00,100.07,100.11,100.06,100.1,47428.0,94.3124,94.3501,94.3029,94.3406,47428.0
2021-10-12 14:35:00,100.1,100.12,100.04,100.05,66863.0,94.3406,94.3595,94.2841,94.2935,66863.0
2021-10-12 14:40:00,100.06,100.11,100.05,100.09,35731.0,94.3029,94.3501,94.2935,94.3312,35731.0
2021-10-12 14:45:00,100.1,100.1,100.05,100.1,29868.0,94.3406,94.3406,94.2935,94.3406,29868.0
2021-10-12 14:50:00,100.1,100.15,100.07,100.14,26427.0,94.3406,94.3878,94.3124,94.3783,26427.0
2021-10-12 14:55:00,100.15,100.16,100.0,100.01,155823.0,94.3878,94.3972,94.2464,94.2558,155823.0
2021-10-12 15:00:00,100.01,100.03,99.94,99.96,47726.0,94.2558,94.2747,94.1898,94.2087,47726.0
2021-10-12 15:05:00,99.96,99.99,99.91,99.95,55236.0,94.2087,94.237,94.1616,94.1993,55236.0
2021-10-12 15:10:00,99.95,100.02,99.95,99.97,58610.0,94.1993,94.2652,94.1993,94.2181,58610.0
2021-10-12 15:15:00,99.96,99.97,99.83,99.91,143842.0,94.2087,94.2181,94.0862,94.1616,143842.0
2021-10-12 15:20:00,99.91,99.92,99.82,99.89,68285.0,94.1616,94.171,94.0767,94.1427,68285.0
2021-10-12 15:25:00,99.89,99.92,99.84,99.89,131206.0,94.1427,94.171,94.0956,94.1427,131206.0
2021-10-12 15:30:00,99.89,99.91,99.82,99.87,192173.0,94.1427,94.1616,94.0767,94.1239,192173.0
2021-10-12 15:35:00,99.87,99.9,99.83,99.87,86710.0,94.1239,94.1521,94.0862,94.1239,86710.0
2021-10-12 15:40:00,99.86,99.87,99.69,99.7,314887.0,94.1144,94.1239,93.9542,93.9636,314887.0
2021-10-12 15:45:00,99.7,99.7,99.61,99.65,198803.0,93.9636,93.9636,93.8788,93.9165,198803.0
2021-10-12 15:50:00,99.66,99.7,99.61,99.67,445388.0,93.9259,93.9636,93.8788,93.9354,445388.0
2021-10-12 15:55:00,99.67,99.87,99.66,99.81,797125.0,93.9354,94.1239,93.9259,94.0673,797125.0
2021-10-13 09:30:00,99.99,100.07,99.8,99.81,410306.0,94.237,94.3124,94.0579,94.0673,410306.0
2021-10-13 09:35:00,99.82,100.01,99.72,99.98,367663.0,94.0767,94.2558,93.9825,94.2275,367663.0
2021-10-13 09:40:00,99.99,100.0,99.82,99.83,292032.0,94.237,94.2464,94.0767,94.0862,292032.0
2021-10-13 09:45:00,99.83,99.83,99.52,99.53,308926.0,94.0862,94.0862,93.794,93.8034,308926.0
2021-10-13 09:50:00,99.53,99.62,99.44,99.45,182353.0,93.8034,93.8882,93.7186,93.728,182353.0
2021-10-13 09:55:00,99.44,99.53,99.38,99.42,166104.0,93.7186,93.8034,93.6621,93.6998,166104.0
2021-10-13 10:00:00,99.42,99.44,99.21,99.27,148774.0,93.6998,93.7186,93.5018,93.5584,148774.0
2021-10-13 10:05:00,99.28,99.3,99.14,99.16,176355.0,93.5678,93.5867,93.4359,93.4547,176355.0
2021-10-13 10:10:00,99.15,99.19,98.94,99.01,411796.0,93.4453,93.483,93.2474,93.3133,411796.0
2021-10-13 10:15:00,99.01,99.21,98.93,99.19,137739.0,93.3133,93.5018,93.2379,93.483,137739.0
2021-10-13 10:20:00,99.18,99.2,98.98,99.12,173834.0,93.4736,93.4924,93.2851,93.417,173834.0
2021-10-13 10:25:00,99.13,99.18,98.99,99.05,209048.0,93.4264,93.4736,93.2945,93.351,209048.0
2021-10-13 10:30:00,99.05,99.29,99.03,99.29,195586.0,93.351,93.5772,93.3322,93.5772,195586.0
2021-10-13 10:35:00,99.28,99.31,99.15,99.22,131234.0,93.5678,93.5961,93.4453,93.5113,131234.0
2021-10-13 10:40:00,99.21,99.38,99.18,99.36,95995.0,93.5018,93.6621,93.4736,93.6432,95995.0
2021-10-13 10:45:00,99.37,99.41,99.29,99.33,122858.0,93.6526,93.6903,93.5772,93.6149,122858.0
2021-10-13 10:50:00,99.33,99.43,99.33,99.41,156831.0,93.6149,93.7092,93.6149,93.6903,156831.0
2021-10-13 10:55:00,99.41,99.44,99.36,99.39,73280.0,93.6903,93.7186,93.6432,93.6715,73280.0
2021-10-13 11:00:00,99.39,99.54,99.38,99.53,76305.0,93.6715,93.8129,93.6621,93.8034,76305.0
2021-10-13 11:05:00,99.53,99.61,99.51,99.59,221857.0,93.8034,93.8788,93.7846,93.86,221857.0
2021-10-13 11:10:00,99.59,99.67,99.54,99.64,226800.0,93.86,93.9354,93.8129,93.9071,226800.0
2021-10-13 11:15:00,99.64,99.67,99.6,99.63,135604.0,93.9071,93.9354,93.8694,93.8977,135604.0
2021-10-13 11:20:00,99.63,99.66,99.55,99.56,226671.0,93.8977,93.9259,93.8223,93.8317,226671.0
2021-10-13 11:25:00,99.56,99.58,99.47,99.54,109855.0,93.8317,93.8505,93.7469,93.8129,109855.0
2021-10-13 11:30:00,99.55,99.57,99.5,99.56,81948.0,93.8223,93.8411,93.7752,93.8317,81948.0
2021-10-13 11:35:00,99.56,99.58,99.48,99.58,87608.0,93.8317,93.8505,93.7563,93.8505,87608.0
2021-10-13 11:40:00,99.58,99.67,99.55,99.65,62653.0,93.8505,93.9354,93.8223,93.9165,62653.0
2021-10-13 11:45:00,99.65,99.85,99.63,99.78,211237.0,93.9165,94.105,93.8977,94.039,211237.0
2021-10-13 11:50:00,99.77,99.81,99.69,99.7,49738.0,94.0296,94.0673,93.9542,93.9636,49738.0
2021-10-13 11:55:00,99.71,99.73,99.67,99.69,30420.0,93.9731,93.9919,93.9354,93.9542,30420.0
2021-10-13 12:00:00,99.69,99.73,99.67,99.7,26732.0,93.9542,93.9919,93.9354,93.9636,26732.0
2021-10-13 12:05:00,99.69,99.79,99.69,99.78,40568.0,93.9542,94.0485,93.9542,94.039,40568.0
2021-10-13 12:10:00,99.77,99.8,99.74,99.78,17198.0,94.0296,94.0579,94.0013,94.039,17198.0
2021-10-13 12:15:00,99.79,99.79,99.71,99.76,32207.0,94.0485,94.0485,93.9731,94.0202,32207.0
2021-10-13 12:20:00,99.75,99.76,99.71,99.74,35804.0,94.0108,94.0202,93.9731,94.0013,35804.0
2021-10-13 12:25:00,99.75,99.82,99.75,99.81,39545.0,94.0108,94.0767,94.0108,94.0673,39545.0
2021-10-13 12:30:00,99.81,99.87,99.79,99.85,53263.0,94.0673,94.1239,94.0485,94.105,53263.0
2021-10-13 12:35:00,99.86,99.89,99.84,99.88,50724.0,94.1144,94.1427,94.0956,94.1333,50724.0
2021-10-13 12:40:00,99.89,100.0,99.87,99.94,83014.0,94.1427,94.2464,94.1239,94.1898,83014.0
2021-10-13 12:45:00,99.95,99.95,99.85,99.86,67142.0,94.1993,94.1993,94.105,94.1144,67142.0
2021-10-13 12:50:00,99.85,99.86,99.75,99.83,106497.0,94.105,94.1144,94.0108,94.0862,106497.0
2021-10-13 12:55:00,99.84,99.94,99.82,99.93,56261.0,94.0956,94.1898,94.0767,94.1804,56261.0
2021-10-13 13:00:00,99.93,99.98,99.88,99.97,142736.0,94.1804,94.2275,94.1333,94.2181,142736.0
2021-10-13 13:05:00,99.97,100.0,99.89,99.93,58065.0,94.2181,94.2464,94.1427,94.1804,58065.0
2021-10-13 13:10:00,99.93,99.97,99.9,99.95,35596.0,94.1804,94.2181,94.1521,94.1993,35596.0
2021-10-13 13:15:00,99.95,99.96,99.9,99.95,24543.0,94.1993,94.2087,94.1521,94.1993,24543.0
2021-10-13 13:20:00,99.96,100.04,99.93,100.03,34360.0,94.2087,94.2841,94.1804,94.2747,34360.0
2021-10-13 13:25:00,100.02,100.14,100.02,100.13,67659.0,94.2652,94.3783,94.2652,94.3689,67659.0
2021-10-13 13:30:00,100.13,100.19,100.12,100.16,39250.0,94.3689,94.4255,94.3595,94.3972,39250.0
2021-10-13 13:35:00,100.16,100.27,100.15,100.26,371778.0,94.3972,94.5008,94.3878,94.4914,371778.0
2021-10-13 13:40:00,100.25,100.26,100.19,100.21,52207.0,94.482,94.4914,94.4255,94.4443,52207.0
2021-10-13 13:45:00,100.21,100.24,100.15,100.16,40772.0,94.4443,94.4726,94.3878,94.3972,40772.0
2021-10-13 13:50:00,100.16,100.2,100.13,100.2,52053.0,94.3972,94.4349,94.3689,94.4349,52053.0
2021-10-13 13:55:00,100.2,100.22,100.13,100.14,133895.0,94.4349,94.4537,94.3689,94.3783,133895.0
2021-10-13 14:00:00,100.15,100.44,100.12,100.18,446776.0,94.3878,94.6611,94.3595,94.416,446776.0
2021-10-13 14:05:00,100.19,100.22,100.0,100.15,244967.0,94.4255,94.4537,94.2464,94.3878,244967.0
2021-10-13 14:10:00,100.15,100.23,100.05,100.22,107614.0,94.3878,94.4632,94.2935,94.4537,107614.0
2021-10-13 14:15:00,100.21,100.21,100.08,100.12,93845.0,94.4443,94.4443,94.3218,94.3595,93845.0
2021-10-13 14:20:00,100.12,100.21,100.12,100.16,60013.0,94.3595,94.4443,94.3595,94.3972,60013.0
2021-10-13 14:25:00,100.16,100.17,100.09,100.12,130844.0,94.3972,94.4066,94.3312,94.3595,130844.0
2021-10-13 14:30:00,100.11,100.16,100.02,100.03,165782.0,94.3501,94.3972,94.2652,94.2747,165782.0
2021-10-13 14:35:00,100.04,100.08,100.01,100.02,64552.0,94.2841,94.3218,94.2558,94.2652,64552.0
2021-10-13 14:40:00,100.02,100.03,99.91,99.99,154960.0,94.2652,94.2747,94.1616,94.237,154960.0
2021-10-13 14:45:00,99.99,100.03,99.97,99.99,102076.0,94.237,94.2747,94.2181,94.237,102076.0
2021-10-13 14:50:00,100.0,100.03,99.97,100.01,66749.0,94.2464,94.2747,94.2181,94.2558,66749.0
2021-10-13 14:55:00,100.01,100.07,100.0,100.02,69215.0,94.2558,94.3124,94.2464,94.2652,69215.0
2021-10-13 15:00:00,100.02,100.05,99.96,100.0,89032.0,94.2652,94.2935,94.2087,94.2464,89032.0
2021-10-13 15:05:00,100.0,100.16,99.97,100.16,161397.0,94.2464,94.3972,94.2181,94.3972,161397.0
2021-10-13 15:10:00,100.15,100.18,100.03,100.06,199164.0,94.3878,94.416,94.2747,94.3029,199164.0
2021-10-13 15:15:00,100.06,100.14,100.03,100.06,107585.0,94.3029,94.3783,94.2747,94.3029,107585.0
2021-10-13 15:20:00,100.06,100.08,99.94,99.95,88121.0,94.3029,94.3218,94.1898,94.1993,88121.0
2021-10-13 15:25:00,99.94,99.95,99.89,99.95,96002.0,94.1898,94.1993,94.1427,94.1993,96002.0
2021-10-13 15:30:00,99.94,100.01,99.92,99.95,133448.0,94.1898,94.2558,94.171,94.1993,133448.0
2021-10-13 15:35:00,99.96,100.05,99.95,99.99,131556.0,94.2087,94.2935,94.1993,94.237,131556.0
2021-10-13 15:40:00,100.0,100.01,99.9,99.91,121386.0,94.2464,94.2558,94.1521,94.1616,121386.0
2021-10-13 15:45:00,99.9,100.04,99.88,100.01,213208.0,94.1521,94.2841,94.1333,94.2558,213208.0
2021-10-13 15:50:00,100.01,100.11,99.98,100.09,451059.0,94.2558,94.3501,94.2275,94.3312,451059.0
2021-10-13 15:55:00,100.1,100.1,99.99,100.02,463993.0,94.3406,94.3406,94.237,94.2652,463993.0
2021-10-14 09:30:00,100.83,100.97,100.74,100.75,359458.0,95.0286,95.1606,94.9438,94.9532,359458.0
2021-10-14 09:35:00,100.75,100.95,100.67,100.67,327521.0,94.9532,95.1417,94.8778,94.8778,327521.0
2021-10-14 09:40:00,100.66,100.97,100.62,100.88,226484.0,94.8684,95.1606,94.8307,95.0758,226484.0
2021-10-14 09:45:00,100.87,101.08,100.87,100.96,194315.0,95.0663,95.2642,95.0663,95.1511,194315.0
2021-10-14 09:50:00,100.93,101.07,100.88,100.95,175700.0,95.1229,95.2548,95.0758,95.1417,175700.0
2021-10-14 09:55:00,100.95,101.0,100.85,100.97,188617.0,95.1417,95.1888,95.0475,95.1606,188617.0
2021-10-14 10:00:00,100.97,101.33,100.97,101.33,161705.0,95.1606,95.4999,95.1606,95.4999,161705.0
2021-10-14 10:05:00,101.33,101.38,101.2,101.23,140467.0,95.4999,95.547,95.3773,95.4056,140467.0
2021-10-14 10:10:00,101.25,101.35,101.24,101.28,181308.0,95.4245,95.5187,95.415,95.4527,181308.0
2021-10-14 10:15:00,101.29,101.41,101.25,101.35,206664.0,95.4622,95.5753,95.4245,95.5187,206664.0
2021-10-14 10:20:00,101.35,101.45,101.27,101.42,192688.0,95.5187,95.613,95.4433,95.5847,192688.0
2021-10-14 10:25:00,101.42,101.42,101.31,101.34,129605.0,95.5847,95.5847,95.481,95.5093,129605.0
2021-10-14 10:30:00,101.34,101.39,101.22,101.23,251325.0,95.5093,95.5564,95.3962,95.4056,251325.0
2021-10-14 10:35:00,101.23,101.29,101.19,101.23,135780.0,95.4056,95.4622,95.3679,95.4056,135780.0
2021-10-14 10:40:00,101.24,101.34,101.2,101.22,93867.0,95.415,95.5093,95.3773,95.3962,93867.0
2021-10-14 10:45:00,101.21,101.34,101.21,101.31,53598.0,95.3868,95.5093,95.3868,95.481,53598.0
2021-10-14 10:50:00,101.31,101.35,101.31,101.35,65875.0,95.481,95.5187,95.481,95.5187,65875.0
2021-10-14 10:55:00,101.35,101.44,101.31,101.42,74927.0,95.5187,95.6035,95.481,95.5847,74927.0
2021-10-14 11:00:00,101.42,101.47,101.35,101.36,67396.0,95.5847,95.6318,95.5187,95.5281,67396.0
2021-10-14 11:05:00,101.36,101.42,101.34,101.38,78893.0,95.5281,95.5847,95.5093,95.547,78893.0
2021-10-14 11:10:00,101.37,101.41,101.33,101.34,52248.0,95.5376,95.5753,95.4999,95.5093,52248.0
2021-10-14 11:15:00,101.35,101.42,101.34,101.38,106930.0,95.5187,95.5847,95.5093,95.547,106930.0
2021-10-14 11:20:00,101.39,101.46,101.36,101.41,44425.0,95.5564,95.6224,95.5281,95.5753,44425.0
2021-10-14 11:25:00,101.41,101.42,101.32,101.33,75423.0,95.5753,95.5847,95.4904,95.4999,75423.0
2021-10-14 11:30:00,101.34,101.41,101.34,101.4,53834.0,95.5093,95.5753,95.5093,95.5658,53834.0
2021-10-14 11:35:00,101.4,101.53,101.36,101.52,312660.0,95.5658,95.6884,95.5281,95.6789,312660.0
2021-10-14 11:40:00,101.52,101.55,101.46,101.54,66652.0,95.6789,95.7072,95.6224,95.6978,66652.0
2021-10-14 11:45:00,101.55,101.63,101.54,101.63,97241.0,95.7072,95.7826,95.6978,95.7826,97241.0
2021-10-14 11:50:00,101.64,101.66,101.61,101.63,25736.0,95.792,95.8109,95.7638,95.7826,25736.0
2021-10-14 11:55:00,101.63,101.69,101.59,101.68,54800.0,95.7826,95.8391,95.7449,95.8297,54800.0
2021-10-14 12:00:00,101.67,101.75,101.67,101.74,80448.0,95.8203,95.8957,95.8203,95.8863,80448.0
2021-10-14 12:05:00,101.74,101.75,101.67,101.69,38957.0,95.8863,95.8957,95.8203,95.8391,38957.0
2021-10-14 12:10:00,101.69,101.71,101.66,101.7,52995.0,95.8391,95.858,95.8109,95.8486,52995.0
2021-10-14 12:15:00,101.7,101.72,101.66,101.67,68263.0,95.8486,95.8674,95.8109,95.8203,68263.0
2021-10-14 12:20:00,101.66,101.67,101.57,101.63,104206.0,95.8109,95.8203,95.7261,95.7826,104206.0
2021-10-14 12:25:00,101.63,101.71,101.62,101.69,51992.0,95.7826,95.858,95.7732,95.8391,51992.0
2021-10-14 12:30:00,101.69,101.7,101.59,101.61,86763.0,95.8391,95.8486,95.7449,95.7638,86763.0
2021-10-14 12:35:00,101.61,101.64,101.61,101.63,29754.0,95.7638,95.792,95.7638,95.7826,29754.0
2021-10-14 12:40:00,101.62,101.66,101.59,101.64,40930.0,95.7732,95.8109,95.7449,95.792,40930.0
2021-10-14 12:45:00,101.64,101.65,101.61,101.64,27035.0,95.792,95.8014,95.7638,95.792,27035.0
2021-10-14 12:50:00,101.64,101.65,101.61,101.65,31742.0,95.792,95.8014,95.7638,95.8014,31742.0
2021-10-14 12:55:00,101.65,101.72,101.63,101.71,37785.0,95.8014,95.8674,95.7826,95.858,37785.0
2021-10-14 13:00:00,101.72,101.77,101.61,101.61,106665.0,95.8674,95.9145,95.7638,95.7638,106665.0
2021-10-14 13:05:00,101.59,101.61,101.56,101.58,69833.0,95.7449,95.7638,95.7166,95.7355,69833.0
2021-10-14 13:10:00,101.58,101.61,101.54,101.61,29505.0,95.7355,95.7638,95.6978,95.7638,29505.0
2021-10-14 13:15:00,101.6,101.64,101.58,101.61,28790.0,95.7543,95.792,95.7355,95.7638,28790.0
2021-10-14 13:20:00,101.6,101.62,101.58,101.59,23261.0,95.7543,95.7732,95.7355,95.7449,23261.0
2021-10-14 13:25:00,101.59,101.62,101.56,101.59,36627.0,95.7449,95.7732,95.7166,95.7449,36627.0
2021-10-14 13:30:00,101.59,101.72,101.59,101.72,89855.0,95.7449,95.8674,95.7449,95.8674,89855.0
2021-10-14 13:35:00,101.71,101.76,101.7,101.73,64925.0,95.858,95.9051,95.8486,95.8768,64925.0
2021-10-14 13:40:00,101.73,101.79,101.71,101.78,146818.0,95.8768,95.9334,95.858,95.924,146818.0
2021-10-14 13:45:00,101.77,101.83,101.76,101.83,52177.0,95.9145,95.9711,95.9051,95.9711,52177.0
2021-10-14 13:50:00,101.83,101.83,101.78,101.82,68532.0,95.9711,95.9711,95.924,95.9617,68532.0
2021-10-14 13:55:00,101.82,101.85,101.8,101.8,41239.0,95.9617,95.9899,95.9428,95.9428,41239.0
2021-10-14 14:00:00,101.8,101.82,101.77,101.78,60487.0,95.9428,95.9617,95.9145,95.924,60487.0
2021-10-14 14:05:00,101.78,101.8,101.71,101.75,50989.0,95.924,95.9428,95.858,95.8957,50989.0
2021-10-14 14:10:00,101.75,101.8,101.75,101.78,47216.0,95.8957,95.9428,95.8957,95.924,47216.0
2021-10-14 14:15:00,101.78,101.83,101.77,101.82,32700.0,95.924,95.9711,95.9145,95.9617,32700.0
2021-10-14 14:20:00,101.82,101.85,101.78,101.84,53577.0,95.9617,95.9899,95.924,95.9805,53577.0
2021-10-14 14:25:00,101.83,101.89,101.82,101.89,53173.0,95.9711,96.0276,95.9617,96.0276,53173.0
2021-10-14 14:30:00,101.88,101.88,101.83,101.88,40179.0,96.0182,96.0182,95.9711,96.0182,40179.0
2021-10-14 14:35:00,101.87,101.89,101.84,101.86,56637.0,96.0088,96.0276,95.9805,95.9994,56637.0
2021-10-14 14:40:00,101.85,101.85,101.79,101.83,42277.0,95.9899,95.9899,95.9334,95.9711,42277.0
2021-10-14 14:45:00,101.83,101.84,101.81,101.83,40497.0,95.9711,95.9805,95.9522,95.9711,40497.0
2021-10-14 14:50:00,101.84,101.87,101.81,101.85,37370.0,95.9805,96.0088,95.9522,95.9899,37370.0
2021-10-14 14:55:00,101.85,101.89,101.84,101.88,48781.0,95.9899,96.0276,95.9805,96.0182,48781.0
2021-10-14 15:00:00,101.88,101.88,101.83,101.87,34372.0,96.0182,96.0182,95.9711,96.0088,34372.0
2021-10-14 15:05:00,101.88,101.89,101.82,101.84,82602.0,96.0182,96.0276,95.9617,95.9805,82602.0
2021-10-14 15:10:00,101.83,101.85,101.79,101.83,100376.0,95.9711,95.9899,95.9334,95.9711,100376.0
2021-10-14 15:15:00,101.84,101.84,101.75,101.79,72002.0,95.9805,95.9805,95.8957,95.9334,72002.0
2021-10-14 15:20:00,101.79,101.8,101.69,101.7,92163.0,95.9334,95.9428,95.8391,95.8486,92163.0
2021-10-14 15:25:00,101.7,101.82,101.7,101.79,297835.0,95.8486,95.9617,95.8486,95.9334,297835.0
2021-10-14 15:30:00,101.78,101.83,101.76,101.77,113130.0,95.924,95.9711,95.9051,95.9145,113130.0
2021-10-14 15:35:00,101.78,101.79,101.66,101.74,201817.0,95.924,95.9334,95.8109,95.8863,201817.0
2021-10-14 15:40:00,101.75,101.78,101.69,101.76,169916.0,95.8957,95.924,95.8391,95.9051,169916.0
2021-10-14 15:45:00,101.75,101.8,101.73,101.78,286411.0,95.8957,95.9428,95.8768,95.924,286411.0
2021-10-14 15:50:00,101.78,101.94,101.78,101.89,554881.0,95.924,96.0748,95.924,96.0276,554881.0
2021-10-14 15:55:00,101.88,101.93,101.84,101.91,551866.0,96.0182,96.0653,95.9805,96.0465,551866.0
2021-10-15 09:30:00,102.65,102.74,102.47,102.54,334916.0,96.7439,96.8287,96.5743,96.6402,334916.0
2021-10-15 09:35:00,102.55,102.79,102.55,102.62,404650.0,96.6497,96.8759,96.6497,96.7156,404650.0
2021-10-15 09:40:00,102.62,102.75,102.49,102.74,279696.0,96.7156,96.8382,96.5931,96.8287,279696.0
2021-10-15 09:45:00,102.75,102.77,102.61,102.71,247305.0,96.8382,96.857,96.7062,96.8005,247305.0
2021-10-15 09:50:00,102.72,102.86,102.68,102.8,374768.0,96.8099,96.9418,96.7722,96.8853,374768.0
2021-10-15 09:55:00,102.8,103.0,102.8,102.98,505582.0,96.8853,97.0738,96.8853,97.0549,505582.0
2021-10-15 10:00:00,102.98,103.1,102.94,103.09,251606.0,97.0549,97.168,97.0172,97.1586,251606.0
2021-10-15 10:05:00,103.1,103.26,103.09,103.23,197771.0,97.168,97.3188,97.1586,97.2905,197771.0
2021-10-15 10:10:00,103.23,103.29,103.19,103.24,158848.0,97.2905,97.3471,97.2528,97.3,158848.0
2021-10-15 10:15:00,103.24,103.28,103.18,103.2,200341.0,97.3,97.3377,97.2434,97.2623,200341.0
2021-10-15 10:20:00,103.2,103.25,103.16,103.16,180860.0,97.2623,97.3094,97.2246,97.2246,180860.0
2021-10-15 10:25:00,103.16,103.16,102.91,102.94,181157.0,97.2246,97.2246,96.989,97.0172,181157.0
2021-10-15 10:30:00,102.93,103.07,102.93,103.01,129316.0,97.0078,97.1397,97.0078,97.0832,129316.0
2021-10-15 10:35:00,103.0,103.09,102.94,103.07,117689.0,97.0738,97.1586,97.0172,97.1397,117689.0
2021-10-15 10:40:00,103.09,103.12,103.02,103.07,78205.0,97.1586,97.1869,97.0926,97.1397,78205.0
2021-10-15 10:45:00,103.07,103.32,103.06,103.31,358651.0,97.1397,97.3754,97.1303,97.3659,358651.0
2021-10-15 10:50:00,103.32,103.33,103.06,103.06,133182.0,97.3754,97.3848,97.1303,97.1303,133182.0
2021-10-15 10:55:00,103.06,103.12,103.04,103.09,117055.0,97.1303,97.1869,97.1115,97.1586,117055.0
2021-10-15 11:00:00,103.09,103.11,102.99,103.05,133184.0,97.1586,97.1774,97.0644,97.1209,133184.0
2021-10-15 11:05:00,103.05,103.06,102.98,102.98,95064.0,97.1209,97.1303,97.0549,97.0549,95064.0
2021-10-15 11:10:00,102.98,103.03,102.95,102.98,76421.0,97.0549,97.102,97.0267,97.0549,76421.0
2021-10-15 11:15:00,102.98,103.04,102.96,102.97,54723.0,97.0549,97.1115,97.0361,97.0455,54723.0
2021-10-15 11:20:00,102.96,102.99,102.92,102.94,152638.0,97.0361,97.0644,96.9984,97.0172,152638.0
2021-10-15 11:25:00,102.95,102.97,102.9,102.94,69916.0,97.0267,97.0455,96.9795,97.0172,69916.0
2021-10-15 11:30:00,102.94,102.99,102.94,102.97,46199.0,97.0172,97.0644,97.0172,97.0455,46199.0
2021-10-15 11:35:00,102.96,103.03,102.96,102.98,35143.0,97.0361,97.102,97.0361,97.0549,35143.0
2021-10-15 11:40:00,102.98,103.01,102.93,102.94,49460.0,97.0549,97.0832,97.0078,97.0172,49460.0
2021-10-15 11:45:00,102.94,103.03,102.94,102.97,48712.0,97.0172,97.102,97.0172,97.0455,48712.0
2021-10-15 11:50:00,102.98,102.98,102.9,102.98,51676.0,97.0549,97.0549,96.9795,97.0549,51676.0
2021-10-15 11:55:00,102.99,103.04,102.98,102.99,93723.0,97.0644,97.1115,97.0549,97.0644,93723.0
2021-10-15 12:00:00,102.99,103.05,102.98,103.04,28200.0,97.0644,97.1209,97.0549,97.1115,28200.0
2021-10-15 12:05:00,103.03,103.05,102.97,103.0,62856.0,97.102,97.1209,97.0455,97.0738,62856.0
2021-10-15 12:10:00,103.0,103.02,102.98,103.01,20453.0,97.0738,97.0926,97.0549,97.0832,20453.0
2021-10-15 12:15:00,103.01,103.05,103.0,103.01,46952.0,97.0832,97.1209,97.0738,97.0832,46952.0
2021-10-15 12:20:00,103.0,103.01,102.93,102.95,37058.0,97.0738,97.0832,97.0078,97.0267,37058.0
2021-10-15 12:25:00,102.94,102.95,102.92,102.93,24217.0,97.0172,97.0267,96.9984,97.0078,24217.0
2021-10-15 12:30:00,102.94,103.0,102.89,102.89,29534.0,97.0172,97.0738,96.9701,96.9701,29534.0
2021-10-15 12:35:00,102.9,102.96,102.89,102.91,30702.0,96.9795,97.0361,96.9701,96.989,30702.0
2021-10-15 12:40:00,102.91,102.99,102.89,102.98,28525.0,96.989,97.0644,96.9701,97.0549,28525.0
2021-10-15 12:45:00,102.98,102.99,102.95,102.97,269810.0,97.0549,97.0644,97.0267,97.0455,269810.0
2021-10-15 12:50:00,102.96,103.0,102.94,102.98,62445.0,97.0361,97.0738,97.0172,97.0549,62445.0
2021-10-15 12:55:00,102.97,102.98,102.89,102.9,29605.0,97.0455,97.0549,96.9701,96.9795,29605.0
2021-10-15 13:00:00,102.9,102.94,102.88,102.9,66830.0,96.9795,97.0172,96.9607,96.9795,66830.0
2021-10-15 13:05:00,102.9,102.97,102.89,102.93,31331.0,96.9795,97.0455,96.9701,97.0078,31331.0
2021-10-15 13:10:00,102.94,102.95,102.88,102.9,32231.0,97.0172,97.0267,96.9607,96.9795,32231.0
2021-10-15 13:15:00,102.9,102.91,102.85,102.87,18909.0,96.9795,96.989,96.9324,96.9513,18909.0
2021-10-15 13:20:00,102.87,102.88,102.85,102.87,28177.0,96.9513,96.9607,96.9324,96.9513,28177.0
2021-10-15 13:25:00,102.86,102.9,102.82,102.84,216653.0,96.9418,96.9795,96.9041,96.923,216653.0
2021-10-15 13:30:00,102.84,102.85,102.79,102.84,122098.0,96.923,96.9324,96.8759,96.923,122098.0
2021-10-15 13:35:00,102.84,102.89,102.83,102.87,118147.0,96.923,96.9701,96.9136,96.9513,118147.0
2021-10-15 13:40:00,102.88,102.89,102.84,102.89,43293.0,96.9607,96.9701,96.923,96.9701,43293.0
2021-10-15 13:45:00,102.89,102.94,102.88,102.93,33208.0,96.9701,97.0172,96.9607,97.0078,33208.0
2021-10-15 13:50:00,102.93,102.99,102.92,102.98,38980.0,97.0078,97.0644,96.9984,97.0549,38980.0
2021-10-15 13:55:00,102.98,102.98,102.94,102.96,28789.0,97.0549,97.0549,97.0172,97.0361,28789.0
2021-10-15 14:00:00,102.96,103.08,102.96,103.08,43094.0,97.0361,97.1492,97.0361,97.1492,43094.0
2021-10-15 14:05:00,103.07,103.12,103.04,103.11,163492.0,97.1397,97.1869,97.1115,97.1774,163492.0
2021-10-15 14:10:00,103.1,103.13,103.09,103.12,70863.0,97.168,97.1963,97.1586,97.1869,70863.0
2021-10-15 14:15:00,103.12,103.15,103.11,103.15,48572.0,97.1869,97.2151,97.1774,97.2151,48572.0
2021-10-15 14:20:00,103.16,103.26,103.14,103.25,77353.0,97.2246,97.3188,97.2057,97.3094,77353.0
2021-10-15 14:25:00,103.25,103.29,103.23,103.26,65601.0,97.3094,97.3471,97.2905,97.3188,65601.0
2021-10-15 14:30:00,103.27,103.28,103.2,103.23,63572.0,97.3282,97.3377,97.2623,97.2905,63572.0
2021-10-15 14:35:00,103.23,103.25,103.2,103.22,48749.0,97.2905,97.3094,97.2623,97.2811,48749.0
2021-10-15 14:40:00,103.22,103.25,103.17,103.2,153834.0,97.2811,97.3094,97.234,97.2623,153834.0
2021-10-15 14:45:00,103.2,103.2,103.12,103.15,86478.0,97.2623,97.2623,97.1869,97.2151,86478.0
2021-10-15 14:50:00,103.16,103.17,103.13,103.14,46817.0,97.2246,97.234,97.1963,97.2057,46817.0
2021-10-15 14:55:00,103.15,103.23,103.15,103.22,50744.0,97.2151,97.2905,97.2151,97.2811,50744.0
2021-10-15 15:00:00,103.22,103.24,103.11,103.11,100543.0,97.2811,97.3,97.1774,97.1774,100543.0
2021-10-15 15:05:00,103.11,103.15,103.04,103.05,113262.0,97.1774,97.2151,97.1115,97.1209,113262.0
2021-10-15 15:10:00,103.05,103.09,103.02,103.08,99572.0,97.1209,97.1586,97.0926,97.1492,99572.0
2021-10-15 15:15:00,103.07,103.12,103.0,103.03,124096.0,97.1397,97.1869,97.0738,97.102,124096.0
2021-10-15 15:20:00,103.03,103.03,102.92,102.97,110529.0,97.102,97.102,96.9984,97.0455,110529.0
2021-10-15 15:25:00,102.97,103.06,102.96,103.04,97187.0,97.0455,97.1303,97.0361,97.1115,97187.0
2021-10-15 15:30:00,103.04,103.04,102.95,102.99,179809.0,97.1115,97.1115,97.0267,97.0644,179809.0
2021-10-15 15:35:00,103.0,103.04,102.95,103.01,108561.0,97.0738,97.1115,97.0267,97.0832,108561.0
2021-10-15 15:40:00,103.02,103.04,102.99,103.01,276172.0,97.0926,97.1115,97.0644,97.0832,276172.0
2021-10-15 15:45:00,103.01,103.05,102.94,102.94,330767.0,97.0832,97.1209,97.0172,97.0172,330767.0
2021-10-15 15:50:00,102.95,102.98,102.84,102.85,440950.0,97.0267,97.0549,96.923,96.9324,440950.0
2021-10-15 15:55:00,102.86,102.92,102.84,102.88,689016.0,96.9418,96.9984,96.923,96.9607,689016.0
2021-10-18 09:30:00,102.21,102.35,102.08,102.2,423719.0,96.3292,96.4612,96.2067,96.3198,423719.0
2021-10-18 09:35:00,102.2,102.22,101.89,102.09,183072.0,96.3198,96.3387,96.0276,96.2161,183072.0
2021-10-18 09:40:00,102.09,102.36,102.02,102.31,119265.0,96.2161,96.4706,96.1502,96.4235,119265.0
2021-10-18 09:45:00,102.31,102.5,102.31,102.45,152308.0,96.4235,96.6025,96.4235,96.5554,152308.0
2021-10-18 09:50:00,102.46,102.57,102.39,102.45,293858.0,96.5648,96.6685,96.4989,96.5554,293858.0
2021-10-18 09:55:00,102.45,102.55,102.42,102.51,244935.0,96.5554,96.6497,96.5271,96.612,244935.0
2021-10-18 10:00:00,102.51,102.63,102.48,102.56,95382.0,96.612,96.7251,96.5837,96.6591,95382.0
2021-10-18 10:05:00,102.55,102.63,102.51,102.6,95487.0,96.6497,96.7251,96.612,96.6968,95487.0
2021-10-18 10:10:00,102.6,102.61,102.45,102.5,78497.0,96.6968,96.7062,96.5554,96.6025,78497.0
2021-10-18 10:15:00,102.49,102.5,102.35,102.45,88499.0,96.5931,96.6025,96.4612,96.5554,88499.0
2021-10-18 10:20:00,102.46,102.58,102.38,102.56,80815.0,96.5648,96.6779,96.4894,96.6591,80815.0
2021-10-18 10:25:00,102.56,102.66,102.54,102.62,97469.0,96.6591,96.7533,96.6402,96.7156,97469.0
2021-10-18 10:30:00,102.62,102.62,102.47,102.61,109919.0,96.7156,96.7156,96.5743,96.7062,109919.0
2021-10-18 10:35:00,102.6,102.68,102.55,102.67,36317.0,96.6968,96.7722,96.6497,96.7628,36317.0
2021-10-18 10:40:00,102.67,102.73,102.62,102.67,93053.0,96.7628,96.8193,96.7156,96.7628,93053.0
2021-10-18 10:45:00,102.67,102.7,102.61,102.66,38311.0,96.7628,96.791,96.7062,96.7533,38311.0
2021-10-18 10:50:00,102.66,102.66,102.56,102.56,77164.0,96.7533,96.7533,96.6591,96.6591,77164.0
2021-10-18 10:55:00,102.56,102.61,102.51,102.61,32402.0,96.6591,96.7062,96.612,96.7062,32402.0
2021-10-18 11:00:00,102.61,102.67,102.58,102.67,49456.0,96.7062,96.7628,96.6779,96.7628,49456.0
2021-10-18 11:05:00,102.66,102.8,102.64,102.76,30799.0,96.7533,96.8853,96.7345,96.8476,30799.0
2021-10-18 11:10:00,102.77,102.84,102.7,102.83,54735.0,96.857,96.923,96.791,96.9136,54735.0
2021-10-18 11:15:00,102.81,102.95,102.8,102.94,56897.0,96.8947,97.0267,96.8853,97.0172,56897.0
2021-10-18 11:20:00,102.93,103.04,102.93,103.04,73311.0,97.0078,97.1115,97.0078,97.1115,73311.0
2021-10-18 11:25:00,103.04,103.07,102.95,102.95,81516.0,97.1115,97.1397,97.0267,97.0267,81516.0
2021-10-18 11:30:00,102.95,102.99,102.92,102.96,39889.0,97.0267,97.0644,96.9984,97.0361,39889.0
2021-10-18 11:35:00,102.96,102.98,102.86,102.9,43417.0,97.0361,97.0549,96.9418,96.9795,43417.0
2021-10-18 11:40:00,102.91,102.94,102.89,102.9,17949.0,96.989,97.0172,96.9701,96.9795,17949.0
2021-10-18 11:45:00,102.9,102.98,102.9,102.91,49801.0,96.9795,97.0549,96.9795,96.989,49801.0
2021-10-18 11:50:00,102.9,102.99,102.9,102.98,40725.0,96.9795,97.0644,96.9795,97.0549,40725.0
2021-10-18 11:55:00,102.99,103.03,102.96,103.0,56153.0,97.0644,97.102,97.0361,97.0738,56153.0
2021-10-18 12:00:00,103.0,103.04,102.98,103.03,42230.0,97.0738,97.1115,97.0549,97.102,42230.0
2021-10-18 12:05:00,103.03,103.05,103.01,103.02,38979.0,97.102,97.1209,97.0832,97.0926,38979.0
2021-10-18 12:10:00,103.02,103.07,103.0,103.03,45838.0,97.0926,97.1397,97.0738,97.102,45838.0
2021-10-18 12:15:00,103.02,103.05,102.98,102.98,63034.0,97.0926,97.1209,97.0549,97.0549,63034.0
2021-10-18 12:20:00,102.99,102.99,102.92,102.92,65169.0,97.0644,97.0644,96.9984,96.9984,65169.0
2021-10-18 12:25:00,102.92,102.94,102.87,102.92,46770.0,96.9984,97.0172,96.9513,96.9984,46770.0
2021-10-18 12:30:00,102.91,102.97,102.89,102.94,23770.0,96.989,97.0455,96.9701,97.0172,23770.0
2021-10-18 12:35:00,102.94,102.94,102.91,102.91,19174.0,97.0172,97.0172,96.989,96.989,19174.0
2021-10-18 12:40:00,102.9,102.92,102.89,102.89,11988.0,96.9795,96.9984,96.9701,96.9701,11988.0
2021-10-18 12:45:00,102.89,102.91,102.87,102.89,12656.0,96.9701,96.989,96.9513,96.9701,12656.0
2021-10-18 12:50:00,102.88,102.88,102.85,102.85,12497.0,96.9607,96.9607,96.9324,96.9324,12497.0
2021-10-18 12:55:00,102.85,102.88,102.83,102.86,32059.0,96.9324,96.9607,96.9136,96.9418,32059.0
2021-10-18 13:00:00,102.86,102.92,102.86,102.91,13319.0,96.9418,96.9984,96.9418,96.989,13319.0
2021-10-18 13:05:00,102.91,102.94,102.89,102.91,13535.0,96.989,97.0172,96.9701,96.989,13535.0
2021-10-18 13:10:00,102.92,102.93,102.85,102.86,21015.0,96.9984,97.0078,96.9324,96.9418,21015.0
2021-10-18 13:15:00,102.86,102.88,102.84,102.88,19454.0,96.9418,96.9607,96.923,96.9607,19454.0
2021-10-18 13:20:00,102.88,102.9,102.86,102.86,25118.0,96.9607,96.9795,96.9418,96.9418,25118.0
2021-10-18 13:25:00,102.86,102.89,102.83,102.84,78367.0,96.9418,96.9701,96.9136,96.923,78367.0
2021-10-18 13:30:00,102.84,102.87,102.8,102.8,20931.0,96.923,96.9513,96.8853,96.8853,20931.0
2021-10-18 13:35:00,102.8,102.86,102.78,102.85,14861.0,96.8853,96.9418,96.8664,96.9324,14861.0
2021-10-18 13:40:00,102.85,102.92,102.84,102.91,13725.0,96.9324,96.9984,96.923,96.989,13725.0
2021-10-18 13:45:00,102.91,102.96,102.89,102.93,27132.0,96.989,97.0361,96.9701,97.0078,27132.0
2021-10-18 13:50:00,102.92,102.96,102.9,102.93,20678.0,96.9984,97.0361,96.9795,97.0078,20678.0
2021-10-18 13:55:00,102.93,102.95,102.89,102.9,35663.0,97.0078,97.0267,96.9701,96.9795,35663.0
2021-10-18 14:00:00,102.9,102.95,102.87,102.95,33692.0,96.9795,97.0267,96.9513,97.0267,33692.0
2021-10-18 14:05:00,102.95,102.97,102.93,102.97,23318.0,97.0267,97.0455,97.0078,97.0455,23318.0
2021-10-18 14:10:00,102.97,103.01,102.96,102.98,20143.0,97.0455,97.0832,97.0361,97.0549,20143.0
2021-10-18 14:15:00,102.98,103.02,102.97,103.0,18482.0,97.0549,97.0926,97.0455,97.0738,18482.0
2021-10-18 14:20:00,103.0,103.0,102.96,102.98,28354.0,97.0738,97.0738,97.0361,97.0549,28354.0
2021-10-18 14:25:00,102.98,103.02,102.96,103.01,66041.0,97.0549,97.0926,97.0361,97.0832,66041.0
2021-10-18 14:30:00,103.0,103.0,102.95,102.97,24584.0,97.0738,97.0738,97.0267,97.0455,24584.0
2021-10-18 14:35:00,102.96,102.97,102.85,102.85,33000.0,97.0361,97.0455,96.9324,96.9324,33000.0
2021-10-18 14:40:00,102.85,102.89,102.83,102.83,19844.0,96.9324,96.9701,96.9136,96.9136,19844.0
2021-10-18 14:45:00,102.83,102.85,102.8,102.83,26229.0,96.9136,96.9324,96.8853,96.9136,26229.0
2021-10-18 14:50:00,102.84,102.87,102.83,102.85,21310.0,96.923,96.9513,96.9136,96.9324,21310.0
2021-10-18 14:55:00,102.85,102.89,102.84,102.84,32304.0,96.9324,96.9701,96.923,96.923,32304.0
2021-10-18 15:00:00,102.84,102.87,102.8,102.84,41412.0,96.923,96.9513,96.8853,96.923,41412.0
2021-10-18 15:05:00,102.83,102.83,102.79,102.82,21120.0,96.9136,96.9136,96.8759,96.9041,21120.0
2021-10-18 15:10:00,102.82,102.91,102.81,102.86,133918.0,96.9041,96.989,96.8947,96.9418,133918.0
2021-10-18 15:15:00,102.85,102.9,102.84,102.9,47372.0,96.9324,96.9795,96.923,96.9795,47372.0
2021-10-18 15:20:00,102.89,102.97,102.87,102.94,91195.0,96.9701,97.0455,96.9513,97.0172,91195.0
2021-10-18 15:25:00,102.93,102.94,102.86,102.91,178028.0,97.0078,97.0172,96.9418,96.989,178028.0
2021-10-18 15:30:00,102.9,102.94,102.87,102.87,71325.0,96.9795,97.0172,96.9513,96.9513,71325.0
2021-10-18 15:35:00,102.86,102.87,102.82,102.87,155047.0,96.9418,96.9513,96.9041,96.9513,155047.0
2021-10-18 15:40:00,102.86,102.92,102.86,102.89,92778.0,96.9418,96.9984,96.9418,96.9701,92778.0
2021-10-18 15:45:00,102.89,102.98,102.88,102.97,149243.0,96.9701,97.0549,96.9607,97.0455,149243.0
2021-10-18 15:50:00,102.97,103.05,102.93,103.03,406473.0,97.0455,97.1209,97.0078,97.102,406473.0
2021-10-18 15:55:00,103.03,103.04,102.95,102.96,525925.0,97.102,97.1115,97.0267,97.0361,525925.0
2021-10-19 09:30:00,103.36,103.55,103.27,103.46,233407.0,97.4131,97.5921,97.3282,97.5073,233407.0
2021-10-19 09:35:00,103.47,103.47,103.11,103.17,124295.0,97.5167,97.5167,97.1774,97.234,124295.0
2021-10-19 09:40:00,103.18,103.34,103.03,103.03,199857.0,97.2434,97.3942,97.102,97.102,199857.0
2021-10-19 09:45:00,103.03,103.07,102.86,102.9,175864.0,97.102,97.1397,96.9418,96.9795,175864.0
2021-10-19 09:50:00,102.92,103.14,102.91,103.04,135701.0,96.9984,97.2057,96.989,97.1115,135701.0
2021-10-19 09:55:00,103.04,103.13,102.99,103.04,87304.0,97.1115,97.1963,97.0644,97.1115,87304.0
2021-10-19 10:00:00,103.05,103.2,103.03,103.12,69297.0,97.1209,97.2623,97.102,97.1869,69297.0
2021-10-19 10:05:00,103.13,103.21,103.02,103.2,105833.0,97.1963,97.2717,97.0926,97.2623,105833.0
2021-10-19 10:10:00,103.19,103.27,103.15,103.22,86003.0,97.2528,97.3282,97.2151,97.2811,86003.0
2021-10-19 10:15:00,103.23,103.34,103.23,103.33,68280.0,97.2905,97.3942,97.2905,97.3848,68280.0
2021-10-19 10:20:00,103.32,103.32,103.15,103.2,80482.0,97.3754,97.3754,97.2151,97.2623,80482.0
2021-10-19 10:25:00,103.2,103.24,103.14,103.23,42025.0,97.2623,97.3,97.2057,97.2905,42025.0
2021-10-19 10:30:00,103.23,103.25,103.16,103.22,52329.0,97.2905,97.3094,97.2246,97.2811,52329.0
2021-10-19 10:35:00,103.23,103.27,103.12,103.18,53725.0,97.2905,97.3282,97.1869,97.2434,53725.0
2021-10-19 10:40:00,103.19,103.29,103.17,103.24,33753.0,97.2528,97.3471,97.234,97.3,33753.0
2021-10-19 10:45:00,103.24,103.24,103.18,103.22,37659.0,97.3,97.3,97.2434,97.2811,37659.0
2021-10-19 10:50:00,103.22,103.38,103.22,103.37,45245.0,97.2811,97.4319,97.2811,97.4225,45245.0
2021-10-19 10:55:00,103.36,103.4,103.31,103.32,132972.0,97.4131,97.4508,97.3659,97.3754,132972.0
2021-10-19 11:00:00,103.33,103.35,103.24,103.31,67120.0,97.3848,97.4036,97.3,97.3659,67120.0
2021-10-19 11:05:00,103.3,103.36,103.3,103.34,34526.0,97.3565,97.4131,97.3565,97.3942,34526.0
2021-10-19 11:10:00,103.34,103.43,103.32,103.43,57485.0,97.3942,97.479,97.3754,97.479,57485.0
2021-10-19 11:15:00,103.42,103.53,103.42,103.48,64048.0,97.4696,97.5733,97.4696,97.5262,64048.0
2021-10-19 11:20:00,103.48,103.51,103.44,103.45,41060.0,97.5262,97.5544,97.4885,97.4979,41060.0
2021-10-19 11:25:00,103.46,103.51,103.45,103.48,23800.0,97.5073,97.5544,97.4979,97.5262,23800.0
2021-10-19 11:30:00,103.48,103.53,103.35,103.36,72601.0,97.5262,97.5733,97.4036,97.4131,72601.0
2021-10-19 11:35:00,103.35,103.44,103.34,103.43,84865.0,97.4036,97.4885,97.3942,97.479,84865.0
2021-10-19 11:40:00,103.42,103.46,103.41,103.42,20912.0,97.4696,97.5073,97.4602,97.4696,20912.0
2021-10-19 11:45:00,103.42,103.49,103.41,103.49,143959.0,97.4696,97.5356,97.4602,97.5356,143959.0
2021-10-19 11:50:00,103.49,103.54,103.47,103.54,54251.0,97.5356,97.5827,97.5167,97.5827,54251.0
2021-10-19 11:55:00,103.54,103.6,103.52,103.57,47104.0,97.5827,97.6393,97.5639,97.611,47104.0
2021-10-19 12:00:00,103.57,103.57,103.5,103.55,61604.0,97.611,97.611,97.545,97.5921,61604.0
2021-10-19 12:05:00,103.54,103.56,103.51,103.52,48002.0,97.5827,97.6016,97.5544,97.5639,48002.0
2021-10-19 12:10:00,103.53,103.6,103.53,103.58,21567.0,97.5733,97.6393,97.5733,97.6204,21567.0
2021-10-19 12:15:00,103.58,103.59,103.53,103.53,33581.0,97.6204,97.6298,97.5733,97.5733,33581.0
2021-10-19 12:20:00,103.53,103.53,103.48,103.49,56771.0,97.5733,97.5733,97.5262,97.5356,56771.0
2021-10-19 12:25:00,103.48,103.5,103.43,103.43,29310.0,97.5262,97.545,97.479,97.479,29310.0
2021-10-19 12:30:00,103.44,103.47,103.42,103.45,24779.0,97.4885,97.5167,97.4696,97.4979,24779.0
2021-10-19 12:35:00,103.45,103.53,103.45,103.51,63907.0,97.4979,97.5733,97.4979,97.5544,63907.0
2021-10-19 12:40:00,103.51,103.55,103.49,103.55,19299.0,97.5544,97.5921,97.5356,97.5921,19299.0
2021-10-19 12:45:00,103.54,103.55,103.52,103.52,29940.0,97.5827,97.5921,97.5639,97.5639,29940.0
2021-10-19 12:50:00,103.52,103.54,103.49,103.54,41907.0,97.5639,97.5827,97.5356,97.5827,41907.0
2021-10-19 12:55:00,103.54,103.59,103.53,103.59,41567.0,97.5827,97.6298,97.5733,97.6298,41567.0
2021-10-19 13:00:00,103.59,103.61,103.51,103.55,128793.0,97.6298,97.6487,97.5544,97.5921,128793.0
2021-10-19 13:05:00,103.54,103.55,103.51,103.53,57567.0,97.5827,97.5921,97.5544,97.5733,57567.0
2021-10-19 13:10:00,103.54,103.56,103.51,103.56,28667.0,97.5827,97.6016,97.5544,97.6016,28667.0
2021-10-19 13:15:00,103.56,103.56,103.53,103.54,28730.0,97.6016,97.6016,97.5733,97.5827,28730.0
2021-10-19 13:20:00,103.55,103.55,103.48,103.51,34108.0,97.5921,97.5921,97.5262,97.5544,34108.0
2021-10-19 13:25:00,103.5,103.51,103.47,103.5,29405.0,97.545,97.5544,97.5167,97.545,29405.0
2021-10-19 13:30:00,103.5,103.54,103.48,103.53,45533.0,97.545,97.5827,97.5262,97.5733,45533.0
2021-10-19 13:35:00,103.54,103.58,103.53,103.57,52693.0,97.5827,97.6204,97.5733,97.611,52693.0
2021-10-19 13:40:00,103.57,103.57,103.53,103.53,33823.0,97.611,97.611,97.5733,97.5733,33823.0
2021-10-19 13:45:00,103.54,103.55,103.5,103.51,12994.0,97.5827,97.5921,97.545,97.5544,12994.0
2021-10-19 13:50:00,103.5,103.57,103.5,103.57,19481.0,97.545,97.611,97.545,97.611,19481.0
2021-10-19 13:55:00,103.57,103.59,103.56,103.57,37299.0,97.611,97.6298,97.6016,97.611,37299.0
2021-10-19 14:00:00,103.56,103.58,103.54,103.55,41666.0,97.6016,97.6204,97.5827,97.5921,41666.0
2021-10-19 14:05:00,103.55,103.6,103.55,103.56,25944.0,97.5921,97.6393,97.5921,97.6016,25944.0
2021-10-19 14:10:00,103.57,103.59,103.55,103.55,8572.0,97.611,97.6298,97.5921,97.5921,8572.0
2021-10-19 14:15:00,103.55,103.55,103.53,103.55,11256.0,97.5921,97.5921,97.5733,97.5921,11256.0
2021-10-19 14:20:00,103.54,103.55,103.46,103.46,58657.0,97.5827,97.5921,97.5073,97.5073,58657.0
2021-10-19 14:25:00,103.46,103.46,103.41,103.41,192781.0,97.5073,97.5073,97.4602,97.4602,192781.0
2021-10-19 14:30:00,103.41,103.42,103.27,103.3,458572.0,97.4602,97.4696,97.3282,97.3565,458572.0
2021-10-19 14:35:00,103.3,103.33,103.29,103.31,81298.0,97.3565,97.3848,97.3471,97.3659,81298.0
2021-10-19 14:40:00,103.31,103.35,103.3,103.35,39423.0,97.3659,97.4036,97.3565,97.4036,39423.0
2021-10-19 14:45:00,103.36,103.37,103.3,103.37,58022.0,97.4131,97.4225,97.3565,97.4225,58022.0
2021-10-19 14:50:00,103.38,103.42,103.37,103.41,123560.0,97.4319,97.4696,97.4225,97.4602,123560.0
2021-10-19 14:55:00,103.4,103.44,103.38,103.41,22960.0,97.4508,97.4885,97.4319,97.4602,22960.0
2021-10-19 15:00:00,103.41,103.46,103.39,103.44,34765.0,97.4602,97.5073,97.4413,97.4885,34765.0
2021-10-19 15:05:00,103.44,103.48,103.44,103.48,45662.0,97.4885,97.5262,97.4885,97.5262,45662.0
2021-10-19 15:10:00,103.48,103.49,103.46,103.48,29316.0,97.5262,97.5356,97.5073,97.5262,29316.0
2021-10-19 15:15:00,103.49,103.54,103.48,103.54,31228.0,97.5356,97.5827,97.5262,97.5827,31228.0
2021-10-19 15:20:00,103.54,103.55,103.44,103.45,47953.0,97.5827,97.5921,97.4885,97.4979,47953.0
2021-10-19 15:25:00,103.45,103.48,103.44,103.48,40699.0,97.4979,97.5262,97.4885,97.5262,40699.0
2021-10-19 15:30:00,103.47,103.47,103.34,103.36,137007.0,97.5167,97.5167,97.3942,97.4131,137007.0
2021-10-19 15:35:00,103.36,103.42,103.34,103.38,121882.0,97.4131,97.4696,97.3942,97.4319,121882.0
2021-10-19 15:40:00,103.38,103.4,103.34,103.35,112366.0,97.4319,97.4508,97.3942,97.4036,112366.0
2021-10-19 15:45:00,103.36,103.49,103.35,103.46,163301.0,97.4131,97.5356,97.4036,97.5073,163301.0
2021-10-19 15:50:00,103.46,103.5,103.43,103.5,277036.0,97.5073,97.545,97.479,97.545,277036.0
2021-10-19 15:55:00,103.5,103.58,103.48,103.58,329275.0,97.545,97.6204,97.5262,97.6204,329275.0
2021-10-20 09:30:00,103.59,103.68,103.39,103.45,217992.0,97.6298,97.7147,97.4413,97.4979,217992.0
2021-10-20 09:35:00,103.46,103.63,103.44,103.45,159838.0,97.5073,97.6675,97.4885,97.4979,159838.0
2021-10-20 09:40:00,103.45,103.61,103.35,103.37,174476.0,97.4979,97.6487,97.4036,97.4225,174476.0
2021-10-20 09:45:00,103.37,103.55,103.35,103.55,139662.0,97.4225,97.5921,97.4036,97.5921,139662.0
2021-10-20 09:50:00,103.55,103.69,103.55,103.61,131976.0,97.5921,97.7241,97.5921,97.6487,131976.0
2021-10-20 09:55:00,103.61,103.67,103.56,103.67,208839.0,97.6487,97.7052,97.6016,97.7052,208839.0
2021-10-20 10:00:00,103.67,103.82,103.65,103.81,111679.0,97.7052,97.8466,97.6864,97.8372,111679.0
2021-10-20 10:05:00,103.81,103.93,103.77,103.92,119998.0,97.8372,97.9503,97.7995,97.9408,119998.0
2021-10-20 10:10:00,103.93,104.01,103.92,103.99,105911.0,97.9503,98.0257,97.9408,98.0068,105911.0
2021-10-20 10:15:00,104.0,104.02,103.9,103.93,146862.0,98.0162,98.0351,97.922,97.9503,146862.0
2021-10-20 10:20:00,103.93,104.02,103.91,103.99,94837.0,97.9503,98.0351,97.9314,98.0068,94837.0
2021-10-20 10:25:00,103.98,104.12,103.97,104.12,68231.0,97.9974,98.1293,97.988,98.1293,68231.0
2021-10-20 10:30:00,104.12,104.16,104.06,104.14,120067.0,98.1293,98.167,98.0728,98.1482,120067.0
2021-10-20 10:35:00,104.14,104.18,104.0,104.05,1070703.0,98.1482,98.1859,98.0162,98.0634,1070703.0
2021-10-20 10:40:00,104.06,104.13,104.02,104.04,212096.0,98.0728,98.1388,98.0351,98.0539,212096.0
2021-10-20 10:45:00,104.03,104.05,103.94,103.96,71913.0,98.0445,98.0634,97.9597,97.9785,71913.0
2021-10-20 10:50:00,103.96,104.06,103.96,103.98,56057.0,97.9785,98.0728,97.9785,97.9974,56057.0
2021-10-20 10:55:00,103.99,104.0,103.93,103.94,485540.0,98.0068,98.0162,97.9503,97.9597,485540.0
2021-10-20 11:00:00,103.94,104.03,103.92,103.95,155573.0,97.9597,98.0445,97.9408,97.9691,155573.0
2021-10-20 11:05:00,103.95,104.07,103.95,104.05,157809.0,97.9691,98.0822,97.9691,98.0634,157809.0
2021-10-20 11:10:00,104.06,104.06,103.99,104.01,30020.0,98.0728,98.0728,98.0068,98.0257,30020.0
2021-10-20 11:15:00,104.01,104.05,103.95,104.04,46262.0,98.0257,98.0634,97.9691,98.0539,46262.0
2021-10-20 11:20:00,104.05,104.1,104.03,104.05,74375.0,98.0634,98.1105,98.0445,98.0634,74375.0
2021-10-20 11:25:00,104.06,104.13,104.04,104.07,56442.0,98.0728,98.1388,98.0539,98.0822,56442.0
2021-10-20 11:30:00,104.07,104.11,104.01,104.07,68848.0,98.0822,98.1199,98.0257,98.0822,68848.0
2021-10-20 11:35:00,104.07,104.12,104.06,104.08,45115.0,98.0822,98.1293,98.0728,98.0916,45115.0
2021-10-20 11:40:00,104.09,104.1,104.0,104.04,28795.0,98.1011,98.1105,98.0162,98.0539,28795.0
2021-10-20 11:45:00,104.04,104.14,104.04,104.14,58599.0,98.0539,98.1482,98.0539,98.1482,58599.0
2021-10-20 11:50:00,104.14,104.22,104.12,104.19,76106.0,98.1482,98.2236,98.1293,98.1953,76106.0
2021-10-20 11:55:00,104.2,104.24,104.18,104.22,23889.0,98.2047,98.2424,98.1859,98.2236,23889.0
2021-10-20 12:00:00,104.22,104.28,104.22,104.26,41835.0,98.2236,98.2801,98.2236,98.2613,41835.0
2021-10-20 12:05:00,104.26,104.27,104.18,104.19,50054.0,98.2613,98.2707,98.1859,98.1953,50054.0
2021-10-20 12:10:00,104.19,104.23,104.16,104.16,52650.0,98.1953,98.233,98.167,98.167,52650.0
2021-10-20 12:15:00,104.16,104.16,104.13,104.14,38763.0,98.167,98.167,98.1388,98.1482,38763.0
2021-10-20 12:20:00,104.13,104.15,104.11,104.12,17477.0,98.1388,98.1576,98.1199,98.1293,17477.0
2021-10-20 12:25:00,104.12,104.16,104.1,104.14,27898.0,98.1293,98.167,98.1105,98.1482,27898.0
2021-10-20 12:30:00,104.14,104.18,104.14,104.15,38006.0,98.1482,98.1859,98.1482,98.1576,38006.0
2021-10-20 12:35:00,104.15,104.2,104.14,104.2,40157.0,98.1576,98.2047,98.1482,98.2047,40157.0
2021-10-20 12:40:00,104.21,104.25,104.2,104.22,24115.0,98.2142,98.2519,98.2047,98.2236,24115.0
2021-10-20 12:45:00,104.22,104.33,104.2,104.3,72466.0,98.2236,98.3273,98.2047,98.299,72466.0
2021-10-20 12:50:00,104.3,104.31,104.26,104.27,38681.0,98.299,98.3084,98.2613,98.2707,38681.0
2021-10-20 12:55:00,104.26,104.28,104.24,104.26,34830.0,98.2613,98.2801,98.2424,98.2613,34830.0
2021-10-20 13:00:00,104.26,104.27,104.16,104.17,43771.0,98.2613,98.2707,98.167,98.1765,43771.0
2021-10-20 13:05:00,104.18,104.25,104.17,104.22,22609.0,98.1859,98.2519,98.1765,98.2236,22609.0
2021-10-20 13:10:00,104.22,104.26,104.19,104.22,34035.0,98.2236,98.2613,98.1953,98.2236,34035.0
2021-10-20 13:15:00,104.22,104.23,104.11,104.11,202238.0,98.2236,98.233,98.1199,98.1199,202238.0
2021-10-20 13:20:00,104.12,104.17,104.01,104.16,151649.0,98.1293,98.1765,98.0257,98.167,151649.0
2021-10-20 13:25:00,104.15,104.24,104.14,104.23,74321.0,98.1576,98.2424,98.1482,98.233,74321.0
2021-10-20 13:30:00,104.23,104.23,104.16,104.17,52087.0,98.233,98.233,98.167,98.1765,52087.0
2021-10-20 13:35:00,104.17,104.22,104.16,104.17,42234.0,98.1765,98.2236,98.167,98.1765,42234.0
2021-10-20 13:40:00,104.17,104.17,104.11,104.14,142972.0,98.1765,98.1765,98.1199,98.1482,142972.0
2021-10-20 13:45:00,104.14,104.15,104.11,104.13,92913.0,98.1482,98.1576,98.1199,98.1388,92913.0
2021-10-20 13:50:00,104.13,104.15,104.1,104.13,41089.0,98.1388,98.1576,98.1105,98.1388,41089.0
2021-10-20 13:55:00,104.12,104.13,104.08,104.12,38073.0,98.1293,98.1388,98.0916,98.1293,38073.0
2021-10-20 14:00:00,104.11,104.2,104.09,104.19,53259.0,98.1199,98.2047,98.1011,98.1953,53259.0
2021-10-20 14:05:00,104.18,104.22,104.16,104.22,60696.0,98.1859,98.2236,98.167,98.2236,60696.0
2021-10-20 14:10:00,104.22,104.23,104.18,104.21,61169.0,98.2236,98.233,98.1859,98.2142,61169.0
2021-10-20 14:15:00,104.22,104.29,104.2,104.2,39436.0,98.2236,98.2896,98.2047,98.2047,39436.0
2021-10-20 14:20:00,104.2,104.22,104.15,104.17,31748.0,98.2047,98.2236,98.1576,98.1765,31748.0
2021-10-20 14:25:00,104.18,104.21,104.17,104.2,28161.0,98.1859,98.2142,98.1765,98.2047,28161.0
2021-10-20 14:30:00,104.2,104.24,104.18,104.24,83788.0,98.2047,98.2424,98.1859,98.2424,83788.0
2021-10-20 14:35:00,104.24,104.24,104.21,104.22,31560.0,98.2424,98.2424,98.2142,98.2236,31560.0
2021-10-20 14:40:00,104.23,104.24,104.13,104.14,64268.0,98.233,98.2424,98.1388,98.1482,64268.0
2021-10-20 14:45:00,104.14,104.19,104.13,104.17,43392.0,98.1482,98.1953,98.1388,98.1765,43392.0
2021-10-20 14:50:00,104.17,104.21,104.16,104.21,39063.0,98.1765,98.2142,98.167,98.2142,39063.0
2021-10-20 14:55:00,104.21,104.25,104.2,104.23,34798.0,98.2142,98.2519,98.2047,98.233,34798.0
2021-10-20 15:00:00,104.23,104.25,104.21,104.22,63085.0,98.233,98.2519,98.2142,98.2236,63085.0
2021-10-20 15:05:00,104.23,104.27,104.22,104.24,29459.0,98.233,98.2707,98.2236,98.2424,29459.0
2021-10-20 15:10:00,104.23,104.25,104.19,104.2,28569.0,98.233,98.2519,98.1953,98.2047,28569.0
2021-10-20 15:15:00,104.2,104.2,104.1,104.14,37430.0,98.2047,98.2047,98.1105,98.1482,37430.0
2021-10-20 15:20:00,104.14,104.17,104.11,104.16,67804.0,98.1482,98.1765,98.1199,98.167,67804.0
2021-10-20 15:25:00,104.16,104.18,104.12,104.13,40813.0,98.167,98.1859,98.1293,98.1388,40813.0
2021-10-20 15:30:00,104.12,104.19,104.08,104.19,109437.0,98.1293,98.1953,98.0916,98.1953,109437.0
2021-10-20 15:35:00,104.18,104.19,104.09,104.1,79451.0,98.1859,98.1953,98.1011,98.1105,79451.0
2021-10-20 15:40:00,104.1,104.17,104.1,104.13,104276.0,98.1105,98.1765,98.1105,98.1388,104276.0
2021-10-20 15:45:00,104.12,104.2,104.12,104.15,136015.0,98.1293,98.2047,98.1293,98.1576,136015.0
2021-10-20 15:50:00,104.14,104.18,104.09,104.17,228008.0,98.1482,98.1859,98.1011,98.1765,228008.0
2021-10-20 15:55:00,104.17,104.24,104.14,104.23,382632.0,98.1765,98.2424,98.1482,98.233,382632.0
2021-10-21 09:30:00,104.0,104.21,103.78,103.98,430028.0,98.0162,98.2142,97.8089,97.9974,430028.0
2021-10-21 09:35:00,103.97,103.97,103.77,103.78,234491.0,97.988,97.988,97.7995,97.8089,234491.0
2021-10-21 09:40:00,103.78,103.88,103.77,103.88,347473.0,97.8089,97.9031,97.7995,97.9031,347473.0
2021-10-21 09:45:00,103.87,104.03,103.8,104.0,108101.0,97.8937,98.0445,97.8277,98.0162,108101.0
2021-10-21 09:50:00,103.99,104.12,103.97,104.03,112157.0,98.0068,98.1293,97.988,98.0445,112157.0
2021-10-21 09:55:00,104.03,104.04,103.89,103.9,144172.0,98.0445,98.0539,97.9126,97.922,144172.0
2021-10-21 10:00:00,103.9,103.95,103.74,103.87,95805.0,97.922,97.9691,97.7712,97.8937,95805.0
2021-10-21 10:05:00,103.88,103.92,103.82,103.9,60037.0,97.9031,97.9408,97.8466,97.922,60037.0
2021-10-21 10:10:00,103.91,103.94,103.8,103.87,47461.0,97.9314,97.9597,97.8277,97.8937,47461.0
2021-10-21 10:15:00,103.87,103.9,103.78,103.88,63714.0,97.8937,97.922,97.8089,97.9031,63714.0
2021-10-21 10:20:00,103.88,103.97,103.84,103.96,48241.0,97.9031,97.988,97.8654,97.9785,48241.0
2021-10-21 10:25:00,103.96,103.98,103.86,103.95,62145.0,97.9785,97.9974,97.8843,97.9691,62145.0
2021-10-21 10:30:00,103.95,104.03,103.91,104.02,60534.0,97.9691,98.0445,97.9314,98.0351,60534.0
2021-10-21 10:35:00,104.03,104.08,103.98,104.03,39800.0,98.0445,98.0916,97.9974,98.0445,39800.0
2021-10-21 10:40:00,104.03,104.07,104.01,104.04,38299.0,98.0445,98.0822,98.0257,98.0539,38299.0
2021-10-21 10:45:00,104.04,104.22,104.04,104.15,70626.0,98.0539,98.2236,98.0539,98.1576,70626.0
2021-10-21 10:50:00,104.15,104.18,104.05,104.08,72599.0,98.1576,98.1859,98.0634,98.0916,72599.0
2021-10-21 10:55:00,104.08,104.14,104.03,104.04,57428.0,98.0916,98.1482,98.0445,98.0539,57428.0
2021-10-21 11:00:00,104.04,104.06,103.95,103.96,278508.0,98.0539,98.0728,97.9691,97.9785,278508.0
2021-10-21 11:05:00,103.96,103.97,103.87,103.88,81955.0,97.9785,97.988,97.8937,97.9031,81955.0
2021-10-21 11:10:00,103.87,103.92,103.85,103.89,128685.0,97.8937,97.9408,97.8749,97.9126,128685.0
2021-10-21 11:15:00,103.9,103.96,103.88,103.89,109961.0,97.922,97.9785,97.9031,97.9126,109961.0
2021-10-21 11:20:00,103.89,104.0,103.87,103.98,59102.0,97.9126,98.0162,97.8937,97.9974,59102.0
2021-10-21 11:25:00,103.98,103.98,103.81,103.82,107223.0,97.9974,97.9974,97.8372,97.8466,107223.0
2021-10-21 11:30:00,103.81,103.91,103.8,103.88,73474.0,97.8372,97.9314,97.8277,97.9031,73474.0
2021-10-21 11:35:00,103.87,103.9,103.81,103.9,34432.0,97.8937,97.922,97.8372,97.922,34432.0
2021-10-21 11:40:00,103.9,103.93,103.85,103.92,26104.0,97.922,97.9503,97.8749,97.9408,26104.0
2021-10-21 11:45:00,103.93,104.03,103.91,104.01,26477.0,97.9503,98.0445,97.9314,98.0257,26477.0
2021-10-21 11:50:00,104.01,104.04,103.97,104.0,55875.0,98.0257,98.0539,97.988,98.0162,55875.0
2021-10-21 11:55:00,103.99,104.0,103.94,103.95,23073.0,98.0068,98.0162,97.9597,97.9691,23073.0
2021-10-21 12:00:00,103.95,104.08,103.95,104.07,22395.0,97.9691,98.0916,97.9691,98.0822,22395.0
2021-10-21 12:05:00,104.07,104.09,103.97,104.0,28025.0,98.0822,98.1011,97.988,98.0162,28025.0
2021-10-21 12:10:00,103.99,104.01,103.96,104.01,26036.0,98.0068,98.0257,97.9785,98.0257,26036.0
2021-10-21 12:15:00,104.01,104.02,103.96,103.98,27411.0,98.0257,98.0351,97.9785,97.9974,27411.0
2021-10-21 12:20:00,103.97,104.05,103.95,104.02,44814.0,97.988,98.0634,97.9691,98.0351,44814.0
2021-10-21 12:25:00,104.02,104.03,103.99,104.03,54078.0,98.0351,98.0445,98.0068,98.0445,54078.0
2021-10-21 12:30:00,104.03,104.03,103.97,103.98,100063.0,98.0445,98.0445,97.988,97.9974,100063.0
2021-10-21 12:35:00,103.98,104.0,103.95,104.0,113433.0,97.9974,98.0162,97.9691,98.0162,113433.0
2021-10-21 12:40:00,104.0,104.0,103.94,103.95,47999.0,98.0162,98.0162,97.9597,97.9691,47999.0
2021-10-21 12:45:00,103.95,103.98,103.91,103.91,98844.0,97.9691,97.9974,97.9314,97.9314,98844.0
2021-10-21 12:50:00,103.91,103.94,103.9,103.93,27480.0,97.9314,97.9597,97.922,97.9503,27480.0
2021-10-21 12:55:00,103.93,103.95,103.88,103.89,26137.0,97.9503,97.9691,97.9031,97.9126,26137.0
2021-10-21 13:00:00,103.89,103.98,103.89,103.98,59540.0,97.9126,97.9974,97.9126,97.9974,59540.0
2021-10-21 13:05:00,103.98,104.0,103.96,103.97,37129.0,97.9974,98.0162,97.9785,97.988,37129.0
2021-10-21 13:10:00,103.97,103.98,103.95,103.97,25430.0,97.988,97.9974,97.9691,97.988,25430.0
2021-10-21 13:15:00,103.97,104.01,103.95,103.97,41227.0,97.988,98.0257,97.9691,97.988,41227.0
2021-10-21 13:20:00,103.98,104.04,103.97,104.01,103165.0,97.9974,98.0539,97.988,98.0257,103165.0
2021-10-21 13:25:00,104.01,104.05,103.99,104.04,57193.0,98.0257,98.0634,98.0068,98.0539,57193.0
2021-10-21 13:30:00,104.04,104.09,104.03,104.09,27701.0,98.0539,98.1011,98.0445,98.1011,27701.0
2021-10-21 13:35:00,104.09,104.1,104.04,104.05,62212.0,98.1011,98.1105,98.0539,98.0634,62212.0
2021-10-21 13:40:00,104.05,104.08,104.04,104.05,35511.0,98.0634,98.0916,98.0539,98.0634,35511.0
2021-10-21 13:45:00,104.05,104.1,104.03,104.05,67571.0,98.0634,98.1105,98.0445,98.0634,67571.0
2021-10-21 13:50:00,104.05,104.07,103.98,103.98,32837.0,98.0634,98.0822,97.9974,97.9974,32837.0
2021-10-21 13:55:00,103.98,104.04,103.98,104.03,69501.0,97.9974,98.0539,97.9974,98.0445,69501.0
2021-10-21 14:00:00,104.03,104.09,104.02,104.08,54245.0,98.0445,98.1011,98.0351,98.0916,54245.0
2021-10-21 14:05:00,104.07,104.17,104.07,104.14,189359.0,98.0822,98.1765,98.0822,98.1482,189359.0
2021-10-21 14:10:00,104.14,104.14,104.09,104.09,105724.0,98.1482,98.1482,98.1011,98.1011,105724.0
2021-10-21 14:15:00,104.1,104.18,104.1,104.17,39905.0,98.1105,98.1859,98.1105,98.1765,39905.0
2021-10-21 14:20:00,104.17,104.18,104.13,104.15,29604.0,98.1765,98.1859,98.1388,98.1576,29604.0
2021-10-21 14:25:00,104.15,104.18,104.13,104.17,26784.0,98.1576,98.1859,98.1388,98.1765,26784.0
2021-10-21 14:30:00,104.16,104.21,104.16,104.19,50116.0,98.167,98.2142,98.167,98.1953,50116.0
2021-10-21 14:35:00,104.18,104.19,104.13,104.16,58255.0,98.1859,98.1953,98.1388,98.167,58255.0
2021-10-21 14:40:00,104.15,104.17,104.09,104.15,54502.0,98.1576,98.1765,98.1011,98.1576,54502.0
2021-10-21 14:45:00,104.15,104.17,104.12,104.16,88962.0,98.1576,98.1765,98.1293,98.167,88962.0
2021-10-21 14:50:00,104.16,104.17,104.13,104.14,32028.0,98.167,98.1765,98.1388,98.1482,32028.0
2021-10-21 14:55:00,104.14,104.17,104.13,104.16,47572.0,98.1482,98.1765,98.1388,98.167,47572.0
2021-10-21 15:00:00,104.16,104.2,104.15,104.2,77579.0,98.167,98.2047,98.1576,98.2047,77579.0
2021-10-21 15:05:00,104.2,104.23,104.18,104.21,72000.0,98.2047,98.233,98.1859,98.2142,72000.0
2021-10-21 15:10:00,104.22,104.24,104.2,104.2,41491.0,98.2236,98.2424,98.2047,98.2047,41491.0
2021-10-21 15:15:00,104.2,104.24,104.16,104.19,66512.0,98.2047,98.2424,98.167,98.1953,66512.0
2021-10-21 15:20:00,104.19,104.28,104.19,104.27,101945.0,98.1953,98.2801,98.1953,98.2707,101945.0
2021-10-21 15:25:00,104.26,104.28,104.23,104.25,64727.0,98.2613,98.2801,98.233,98.2519,64727.0
2021-10-21 15:30:00,104.25,104.27,104.21,104.23,112849.0,98.2519,98.2707,98.2142,98.233,112849.0
2021-10-21 15:35:00,104.23,104.3,104.23,104.24,85166.0,98.233,98.299,98.233,98.2424,85166.0
2021-10-21 15:40:00,104.24,104.28,104.24,104.28,109093.0,98.2424,98.2801,98.2424,98.2801,109093.0
2021-10-21 15:45:00,104.28,104.31,104.25,104.31,105363.0,98.2801,98.3084,98.2519,98.3084,105363.0
2021-10-21 15:50:00,104.31,104.33,104.27,104.32,237059.0,98.3084,98.3273,98.2707,98.3178,237059.0
2021-10-21 15:55:00,104.32,104.48,104.31,104.43,484506.0,98.3178,98.4686,98.3084,98.4215,484506.0
2021-10-22 09:30:00,104.64,104.87,104.53,104.86,414187.0,98.6194,98.8362,98.5157,98.8268,414187.0
2021-10-22 09:35:00,104.86,104.95,104.76,104.91,365786.0,98.8268,98.9116,98.7325,98.8739,365786.0
2021-10-22 09:40:00,104.9,105.0,104.81,104.89,203653.0,98.8645,98.9587,98.7796,98.855,203653.0
2021-10-22 09:45:00,104.89,104.94,104.78,104.81,282170.0,98.855,98.9022,98.7514,98.7796,282170.0
2021-10-22 09:50:00,104.8,105.07,104.8,105.04,201088.0,98.7702,99.0247,98.7702,98.9964,201088.0
2021-10-22 09:55:00,105.04,105.09,104.9,104.9,79261.0,98.9964,99.0435,98.8645,98.8645,79261.0
2021-10-22 10:00:00,104.9,104.94,104.81,104.87,127247.0,98.8645,98.9022,98.7796,98.8362,127247.0
2021-10-22 10:05:00,104.86,105.01,104.84,105.0,83319.0,98.8268,98.9681,98.8079,98.9587,83319.0
2021-10-22 10:10:00,105.0,105.09,104.97,105.06,137795.0,98.9587,99.0435,98.9304,99.0153,137795.0
2021-10-22 10:15:00,105.06,105.18,105.06,105.16,68052.0,99.0153,99.1283,99.0153,99.1095,68052.0
2021-10-22 10:20:00,105.15,105.16,105.07,105.09,253681.0,99.1001,99.1095,99.0247,99.0435,253681.0
2021-10-22 10:25:00,105.1,105.19,105.04,105.13,103897.0,99.053,99.1378,98.9964,99.0812,103897.0
2021-10-22 10:30:00,105.13,105.13,105.04,105.07,73951.0,99.0812,99.0812,98.9964,99.0247,73951.0
2021-10-22 10:35:00,105.07,105.09,104.93,105.03,106288.0,99.0247,99.0435,98.8927,98.987,106288.0
2021-10-22 10:40:00,105.05,105.07,104.99,105.0,41982.0,99.0058,99.0247,98.9493,98.9587,41982.0
2021-10-22 10:45:00,105.0,105.07,104.99,105.01,38484.0,98.9587,99.0247,98.9493,98.9681,38484.0
2021-10-22 10:50:00,105.01,105.02,104.9,104.91,145468.0,98.9681,98.9776,98.8645,98.8739,145468.0
2021-10-22 10:55:00,104.91,104.98,104.88,104.91,53408.0,98.8739,98.9399,98.8456,98.8739,53408.0
2021-10-22 11:00:00,104.9,105.09,104.9,105.08,121285.0,98.8645,99.0435,98.8645,99.0341,121285.0
2021-10-22 11:05:00,105.08,105.14,105.08,105.1,39659.0,99.0341,99.0906,99.0341,99.053,39659.0
2021-10-22 11:10:00,105.1,105.11,105.05,105.05,47461.0,99.053,99.0624,99.0058,99.0058,47461.0
2021-10-22 11:15:00,105.05,105.09,104.94,105.01,50299.0,99.0058,99.0435,98.9022,98.9681,50299.0
2021-10-22 11:20:00,105.02,105.02,104.8,104.8,119987.0,98.9776,98.9776,98.7702,98.7702,119987.0
2021-10-22 11:25:00,104.81,104.86,104.72,104.8,75499.0,98.7796,98.8268,98.6948,98.7702,75499.0
2021-10-22 11:30:00,104.8,104.82,104.69,104.71,36111.0,98.7702,98.7891,98.6665,98.6854,36111.0
2021-10-22 11:35:00,104.71,104.72,104.55,104.62,61522.0,98.6854,98.6948,98.5346,98.6006,61522.0
2021-10-22 11:40:00,104.61,104.72,104.52,104.58,94473.0,98.5911,98.6948,98.5063,98.5629,94473.0
2021-10-22 11:45:00,104.58,104.58,104.48,104.52,45816.0,98.5629,98.5629,98.4686,98.5063,45816.0
2021-10-22 11:50:00,104.52,104.57,104.48,104.57,152990.0,98.5063,98.5534,98.4686,98.5534,152990.0
2021-10-22 11:55:00,104.55,104.66,104.54,104.65,86522.0,98.5346,98.6383,98.5252,98.6288,86522.0
2021-10-22 12:00:00,104.64,104.72,104.58,104.71,127525.0,98.6194,98.6948,98.5629,98.6854,127525.0
2021-10-22 12:05:00,104.71,104.77,104.68,104.75,40085.0,98.6854,98.7419,98.6571,98.7231,40085.0
2021-10-22 12:10:00,104.75,104.78,104.69,104.78,25415.0,98.7231,98.7514,98.6665,98.7514,25415.0
2021-10-22 12:15:00,104.77,104.83,104.73,104.8,51272.0,98.7419,98.7985,98.7042,98.7702,51272.0
2021-10-22 12:20:00,104.8,104.8,104.7,104.71,55133.0,98.7702,98.7702,98.676,98.6854,55133.0
2021-10-22 12:25:00,104.7,104.75,104.67,104.74,24089.0,98.676,98.7231,98.6477,98.7137,24089.0
2021-10-22 12:30:00,104.74,104.82,104.74,104.81,25586.0,98.7137,98.7891,98.7137,98.7796,25586.0
2021-10-22 12:35:00,104.82,104.84,104.78,104.8,44234.0,98.7891,98.8079,98.7514,98.7702,44234.0
2021-10-22 12:40:00,104.8,104.91,104.8,104.88,39807.0,98.7702,98.8739,98.7702,98.8456,39807.0
2021-10-22 12:45:00,104.88,104.93,104.84,104.9,31550.0,98.8456,98.8927,98.8079,98.8645,31550.0
2021-10-22 12:50:00,104.91,104.94,104.89,104.94,30824.0,98.8739,98.9022,98.855,98.9022,30824.0
2021-10-22 12:55:00,104.94,104.95,104.87,104.87,39664.0,98.9022,98.9116,98.8362,98.8362,39664.0
2021-10-22 13:00:00,104.88,104.89,104.83,104.85,23137.0,98.8456,98.855,98.7985,98.8173,23137.0
2021-10-22 13:05:00,104.85,104.93,104.83,104.93,27209.0,98.8173,98.8927,98.7985,98.8927,27209.0
2021-10-22 13:10:00,104.93,104.95,104.9,104.92,17326.0,98.8927,98.9116,98.8645,98.8833,17326.0
2021-10-22 13:15:00,104.92,105.0,104.89,104.97,24933.0,98.8833,98.9587,98.855,98.9304,24933.0
2021-10-22 13:20:00,104.97,105.05,104.97,105.02,20254.0,98.9304,99.0058,98.9304,98.9776,20254.0
2021-10-22 13:25:00,105.02,105.03,104.98,104.99,23284.0,98.9776,98.987,98.9399,98.9493,23284.0
2021-10-22 13:30:00,105.0,105.05,104.98,105.05,20203.0,98.9587,99.0058,98.9399,99.0058,20203.0
2021-10-22 13:35:00,105.05,105.06,105.01,105.04,106645.0,99.0058,99.0153,98.9681,98.9964,106645.0
2021-10-22 13:40:00,105.03,105.08,105.02,105.05,50655.0,98.987,99.0341,98.9776,99.0058,50655.0
2021-10-22 13:45:00,105.05,105.07,105.02,105.04,23915.0,99.0058,99.0247,98.9776,98.9964,23915.0
2021-10-22 13:50:00,105.04,105.08,105.02,105.04,133630.0,98.9964,99.0341,98.9776,98.9964,133630.0
2021-10-22 13:55:00,105.04,105.04,104.91,104.92,52652.0,98.9964,98.9964,98.8739,98.8833,52652.0
2021-10-22 14:00:00,104.93,104.98,104.9,104.93,90639.0,98.8927,98.9399,98.8645,98.8927,90639.0
2021-10-22 14:05:00,104.93,104.97,104.87,104.9,260200.0,98.8927,98.9304,98.8362,98.8645,260200.0
2021-10-22 14:10:00,104.9,104.93,104.86,104.87,42756.0,98.8645,98.8927,98.8268,98.8362,42756.0
2021-10-22 14:15:00,104.87,104.88,104.83,104.86,27115.0,98.8362,98.8456,98.7985,98.8268,27115.0
2021-10-22 14:20:00,104.86,104.93,104.85,104.93,29324.0,98.8268,98.8927,98.8173,98.8927,29324.0
2021-10-22 14:25:00,104.94,105.01,104.94,104.99,30416.0,98.9022,98.9681,98.9022,98.9493,30416.0
2021-10-22 14:30:00,105.0,105.07,104.99,105.06,36084.0,98.9587,99.0247,98.9493,99.0153,36084.0
2021-10-22 14:35:00,105.06,105.11,105.02,105.02,32388.0,99.0153,99.0624,98.9776,98.9776,32388.0
2021-10-22 14:40:00,105.02,105.05,104.99,105.0,31408.0,98.9776,99.0058,98.9493,98.9587,31408.0
2021-10-22 14:45:00,105.0,105.02,104.97,105.02,20820.0,98.9587,98.9776,98.9304,98.9776,20820.0
2021-10-22 14:50:00,105.01,105.03,104.92,104.93,51566.0,98.9681,98.987,98.8833,98.8927,51566.0
2021-10-22 14:55:00,104.94,104.94,104.84,104.85,26006.0,98.9022,98.9022,98.8079,98.8173,26006.0
2021-10-22 15:00:00,104.84,104.89,104.82,104.87,202922.0,98.8079,98.855,98.7891,98.8362,202922.0
2021-10-22 15:05:00,104.87,104.96,104.87,104.94,318923.0,98.8362,98.921,98.8362,98.9022,318923.0
2021-10-22 15:10:00,104.94,104.97,104.89,104.96,270430.0,98.9022,98.9304,98.855,98.921,270430.0
2021-10-22 15:15:00,104.96,105.0,104.87,104.88,91510.0,98.921,98.9587,98.8362,98.8456,91510.0
2021-10-22 15:20:00,104.88,104.94,104.84,104.86,75031.0,98.8456,98.9022,98.8079,98.8268,75031.0
2021-10-22 15:25:00,104.86,104.87,104.79,104.84,79265.0,98.8268,98.8362,98.7608,98.8079,79265.0
2021-10-22 15:30:00,104.85,105.01,104.85,104.98,111321.0,98.8173,98.9681,98.8173,98.9399,111321.0
2021-10-22 15:35:00,104.98,104.98,104.82,104.84,103084.0,98.9399,98.9399,98.7891,98.8079,103084.0
2021-10-22 15:40:00,104.83,104.89,104.79,104.82,101785.0,98.7985,98.855,98.7608,98.7891,101785.0
2021-10-22 15:45:00,104.82,104.84,104.77,104.79,236196.0,98.7891,98.8079,98.7419,98.7608,236196.0
2021-10-22 15:50:00,104.79,104.85,104.74,104.83,235968.0,98.7608,98.8173,98.7137,98.7985,235968.0
2021-10-22 15:55:00,104.82,104.83,104.76,104.79,818117.0,98.7891,98.7985,98.7325,98.7608,818117.0
2021-10-25 09:30:00,104.65,104.8,104.33,104.43,317933.0,98.6288,98.7702,98.3273,98.4215,317933.0
2021-10-25 09:35:00,104.43,104.7,104.41,104.61,213724.0,98.4215,98.676,98.4027,98.5911,213724.0
2021-10-25 09:40:00,104.6,104.61,104.41,104.53,199316.0,98.5817,98.5911,98.4027,98.5157,199316.0
2021-10-25 09:45:00,104.53,104.53,104.35,104.43,199753.0,98.5157,98.5157,98.3461,98.4215,199753.0
2021-10-25 09:50:00,104.42,104.65,104.3,104.65,141588.0,98.4121,98.6288,98.299,98.6288,141588.0
2021-10-25 09:55:00,104.64,104.73,104.62,104.64,109356.0,98.6194,98.7042,98.6006,98.6194,109356.0
2021-10-25 10:00:00,104.66,104.81,104.65,104.78,161688.0,98.6383,98.7796,98.6288,98.7514,161688.0
2021-10-25 10:05:00,104.78,104.79,104.68,104.71,77924.0,98.7514,98.7608,98.6571,98.6854,77924.0
2021-10-25 10:10:00,104.71,104.74,104.58,104.66,97110.0,98.6854,98.7137,98.5629,98.6383,97110.0
2021-10-25 10:15:00,104.67,104.88,104.67,104.83,107335.0,98.6477,98.8456,98.6477,98.7985,107335.0
2021-10-25 10:20:00,104.82,104.84,104.65,104.68,147404.0,98.7891,98.8079,98.6288,98.6571,147404.0
2021-10-25 10:25:00,104.67,104.76,104.62,104.76,127622.0,98.6477,98.7325,98.6006,98.7325,127622.0
2021-10-25 10:30:00,104.77,104.85,104.71,104.85,77263.0,98.7419,98.8173,98.6854,98.8173,77263.0
2021-10-25 10:35:00,104.85,104.95,104.82,104.93,83736.0,98.8173,98.9116,98.7891,98.8927,83736.0
2021-10-25 10:40:00,104.94,105.06,104.9,105.02,73893.0,98.9022,99.0153,98.8645,98.9776,73893.0
2021-10-25 10:45:00,105.02,105.12,105.01,105.1,61924.0,98.9776,99.0718,98.9681,99.053,61924.0
2021-10-25 10:50:00,105.1,105.14,105.06,105.09,63666.0,99.053,99.0906,99.0153,99.0435,63666.0
2021-10-25 10:55:00,105.08,105.13,105.07,105.09,76104.0,99.0341,99.0812,99.0247,99.0435,76104.0
2021-10-25 11:00:00,105.08,105.14,105.04,105.13,67438.0,99.0341,99.0906,98.9964,99.0812,67438.0
2021-10-25 11:05:00,105.13,105.21,105.12,105.18,74710.0,99.0812,99.1566,99.0718,99.1283,74710.0
2021-10-25 11:10:00,105.18,105.23,105.14,105.22,72606.0,99.1283,99.1755,99.0906,99.166,72606.0
2021-10-25 11:15:00,105.22,105.29,105.2,105.27,74919.0,99.166,99.232,99.1472,99.2132,74919.0
2021-10-25 11:20:00,105.26,105.27,105.2,105.2,64428.0,99.2037,99.2132,99.1472,99.1472,64428.0
2021-10-25 11:25:00,105.2,105.24,105.16,105.24,61511.0,99.1472,99.1849,99.1095,99.1849,61511.0
2021-10-25 11:30:00,105.24,105.32,105.2,105.28,79835.0,99.1849,99.2603,99.1472,99.2226,79835.0
2021-10-25 11:35:00,105.28,105.33,105.23,105.26,105115.0,99.2226,99.2697,99.1755,99.2037,105115.0
2021-10-25 11:40:00,105.26,105.34,105.26,105.33,81865.0,99.2037,99.2791,99.2037,99.2697,81865.0
2021-10-25 11:45:00,105.33,105.34,105.22,105.28,45984.0,99.2697,99.2791,99.166,99.2226,45984.0
2021-10-25 11:50:00,105.28,105.36,105.26,105.3,82655.0,99.2226,99.298,99.2037,99.2414,82655.0
2021-10-25 11:55:00,105.3,105.34,105.29,105.32,83129.0,99.2414,99.2791,99.232,99.2603,83129.0
2021-10-25 12:00:00,105.32,105.37,105.28,105.37,58972.0,99.2603,99.3074,99.2226,99.3074,58972.0
2021-10-25 12:05:00,105.37,105.44,105.32,105.42,72019.0,99.3074,99.3734,99.2603,99.3545,72019.0
2021-10-25 12:10:00,105.43,105.43,105.34,105.34,57472.0,99.364,99.364,99.2791,99.2791,57472.0
2021-10-25 12:15:00,105.35,105.38,105.32,105.34,54959.0,99.2886,99.3168,99.2603,99.2791,54959.0
2021-10-25 12:20:00,105.34,105.36,105.29,105.35,98849.0,99.2791,99.298,99.232,99.2886,98849.0
2021-10-25 12:25:00,105.35,105.35,105.28,105.29,71649.0,99.2886,99.2886,99.2226,99.232,71649.0
2021-10-25 12:30:00,105.29,105.29,105.21,105.22,71146.0,99.232,99.232,99.1566,99.166,71146.0
2021-10-25 12:35:00,105.22,105.22,105.11,105.11,62565.0,99.166,99.166,99.0624,99.0624,62565.0
2021-10-25 12:40:00,105.11,105.14,105.08,105.12,54220.0,99.0624,99.0906,99.0341,99.0718,54220.0
2021-10-25 12:45:00,105.12,105.17,105.09,105.13,43742.0,99.0718,99.1189,99.0435,99.0812,43742.0
2021-10-25 12:50:00,105.14,105.14,105.07,105.12,101468.0,99.0906,99.0906,99.0247,99.0718,101468.0
2021-10-25 12:55:00,105.12,105.19,105.11,105.17,28725.0,99.0718,99.1378,99.0624,99.1189,28725.0
2021-10-25 13:00:00,105.17,105.31,105.17,105.31,49195.0,99.1189,99.2509,99.1189,99.2509,49195.0
2021-10-25 13:05:00,105.3,105.35,105.27,105.34,28508.0,99.2414,99.2886,99.2132,99.2791,28508.0
2021-10-25 13:10:00,105.34,105.36,105.3,105.34,53041.0,99.2791,99.298,99.2414,99.2791,53041.0
2021-10-25 13:15:00,105.34,105.36,105.3,105.32,38747.0,99.2791,99.298,99.2414,99.2603,38747.0
2021-10-25 13:20:00,105.33,105.34,105.29,105.31,30159.0,99.2697,99.2791,99.232,99.2509,30159.0
2021-10-25 13:25:00,105.31,105.37,105.3,105.36,42617.0,99.2509,99.3074,99.2414,99.298,42617.0
2021-10-25 13:30:00,105.35,105.36,105.29,105.3,53611.0,99.2886,99.298,99.232,99.2414,53611.0
2021-10-25 13:35:00,105.31,105.31,105.2,105.21,77025.0,99.2509,99.2509,99.1472,99.1566,77025.0
2021-10-25 13:40:00,105.21,105.22,105.16,105.19,52389.0,99.1566,99.166,99.1095,99.1378,52389.0
2021-10-25 13:45:00,105.19,105.2,105.15,105.18,32076.0,99.1378,99.1472,99.1001,99.1283,32076.0
2021-10-25 13:50:00,105.18,105.21,105.16,105.2,28491.0,99.1283,99.1566,99.1095,99.1472,28491.0
2021-10-25 13:55:00,105.21,105.24,105.19,105.2,42065.0,99.1566,99.1849,99.1378,99.1472,42065.0
2021-10-25 14:00:00,105.19,105.2,105.12,105.14,71623.0,99.1378,99.1472,99.0718,99.0906,71623.0
2021-10-25 14:05:00,105.14,105.18,105.13,105.15,56376.0,99.0906,99.1283,99.0812,99.1001,56376.0
2021-10-25 14:10:00,105.15,105.15,105.06,105.08,53363.0,99.1001,99.1001,99.0153,99.0341,53363.0
2021-10-25 14:15:00,105.09,105.15,105.08,105.14,37257.0,99.0435,99.1001,99.0341,99.0906,37257.0
2021-10-25 14:20:00,105.14,105.16,105.1,105.12,78539.0,99.0906,99.1095,99.053,99.0718,78539.0
2021-10-25 14:25:00,105.12,105.14,105.09,105.12,47881.0,99.0718,99.0906,99.0435,99.0718,47881.0
2021-10-25 14:30:00,105.12,105.15,105.03,105.06,79680.0,99.0718,99.1001,98.987,99.0153,79680.0
2021-10-25 14:35:00,105.06,105.07,105.01,105.03,45988.0,99.0153,99.0247,98.9681,98.987,45988.0
2021-10-25 14:40:00,105.03,105.05,105.0,105.02,43111.0,98.987,99.0058,98.9587,98.9776,43111.0
2021-10-25 14:45:00,105.02,105.03,104.99,105.0,64527.0,98.9776,98.987,98.9493,98.9587,64527.0
2021-10-25 14:50:00,105.01,105.06,105.0,105.06,76537.0,98.9681,99.0153,98.9587,99.0153,76537.0
2021-10-25 14:55:00,105.05,105.1,105.03,105.05,52651.0,99.0058,99.053,98.987,99.0058,52651.0
2021-10-25 15:00:00,105.05,105.1,105.03,105.1,56827.0,99.0058,99.053,98.987,99.053,56827.0
2021-10-25 15:05:00,105.11,105.13,105.07,105.09,59292.0,99.0624,99.0812,99.0247,99.0435,59292.0
2021-10-25 15:10:00,105.09,105.1,105.04,105.06,118859.0,99.0435,99.053,98.9964,99.0153,118859.0
2021-10-25 15:15:00,105.06,105.06,104.99,104.99,229973.0,99.0153,99.0153,98.9493,98.9493,229973.0
2021-10-25 15:20:00,104.99,105.0,104.91,104.93,68176.0,98.9493,98.9587,98.8739,98.8927,68176.0
2021-10-25 15:25:00,104.93,104.96,104.89,104.95,61307.0,98.8927,98.921,98.855,98.9116,61307.0
2021-10-25 15:30:00,104.96,104.96,104.9,104.93,89257.0,98.921,98.921,98.8645,98.8927,89257.0
2021-10-25 15:35:00,104.92,105.04,104.92,105.04,104131.0,98.8833,98.9964,98.8833,98.9964,104131.0
2021-10-25 15:40:00,105.04,105.07,105.0,105.01,148235.0,98.9964,99.0247,98.9587,98.9681,148235.0
2021-10-25 15:45:00,105.01,105.01,104.93,104.97,154727.0,98.9681,98.9681,98.8927,98.9304,154727.0
2021-10-25 15:50:00,104.97,105.02,104.94,104.95,296886.0,98.9304,98.9776,98.9022,98.9116,296886.0
2021-10-25 15:55:00,104.95,105.05,104.91,105.04,447896.0,98.9116,99.0058,98.8739,98.9964,447896.0
2021-10-26 09:30:00,104.91,105.23,104.69,105.15,326909.0,98.8739,99.1755,98.6665,99.1001,326909.0
2021-10-26 09:35:00,105.15,105.21,104.82,104.84,228007.0,99.1001,99.1566,98.7891,98.8079,228007.0
2021-10-26 09:40:00,104.84,105.17,104.82,104.91,216314.0,98.8079,99.1189,98.7891,98.8739,216314.0
2021-10-26 09:45:00,104.9,105.16,104.88,105.09,146340.0,98.8645,99.1095,98.8456,99.0435,146340.0
2021-10-26 09:50:00,105.09,105.37,105.07,105.31,239245.0,99.0435,99.3074,99.0247,99.2509,239245.0
2021-10-26 09:55:00,105.31,105.34,105.04,105.04,1205664.0,99.2509,99.2791,98.9964,98.9964,1205664.0
2021-10-26 10:00:00,105.05,105.14,104.92,105.07,170413.0,99.0058,99.0906,98.8833,99.0247,170413.0
2021-10-26 10:05:00,105.08,105.1,104.89,105.01,115384.0,99.0341,99.053,98.855,98.9681,115384.0
2021-10-26 10:10:00,105.02,105.1,104.99,105.04,91717.0,98.9776,99.053,98.9493,98.9964,91717.0
2021-10-26 10:15:00,105.04,105.16,105.04,105.09,132429.0,98.9964,99.1095,98.9964,99.0435,132429.0
2021-10-26 10:20:00,105.09,105.2,105.07,105.15,93348.0,99.0435,99.1472,99.0247,99.1001,93348.0
2021-10-26 10:25:00,105.14,105.19,105.07,105.15,93295.0,99.0906,99.1378,99.0247,99.1001,93295.0
2021-10-26 10:30:00,105.14,105.18,105.09,105.1,194523.0,99.0906,99.1283,99.0435,99.053,194523.0
2021-10-26 10:35:00,105.09,105.13,105.05,105.06,74948.0,99.0435,99.0812,99.0058,99.0153,74948.0
2021-10-26 10:40:00,105.05,105.07,104.91,104.95,59137.0,99.0058,99.0247,98.8739,98.9116,59137.0
2021-10-26 10:45:00,104.95,104.95,104.88,104.95,65443.0,98.9116,98.9116,98.8456,98.9116,65443.0
2021-10-26 10:50:00,104.94,105.02,104.92,104.98,86301.0,98.9022,98.9776,98.8833,98.9399,86301.0
2021-10-26 10:55:00,104.99,105.11,104.97,105.08,182849.0,98.9493,99.0624,98.9304,99.0341,182849.0
2021-10-26 11:00:00,105.09,105.19,105.06,105.13,55257.0,99.0435,99.1378,99.0153,99.0812,55257.0
2021-10-26 11:05:00,105.14,105.18,105.07,105.12,78275.0,99.0906,99.1283,99.0247,99.0718,78275.0
2021-10-26 11:10:00,105.12,105.17,105.0,105.06,39330.0,99.0718,99.1189,98.9587,99.0153,39330.0
2021-10-26 11:15:00,105.07,105.14,105.04,105.12,56853.0,99.0247,99.0906,98.9964,99.0718,56853.0
2021-10-26 11:20:00,105.13,105.16,105.03,105.06,31694.0,99.0812,99.1095,98.987,99.0153,31694.0
2021-10-26 11:25:00,105.07,105.07,104.98,105.0,24677.0,99.0247,99.0247,98.9399,98.9587,24677.0
2021-10-26 11:30:00,105.01,105.06,104.97,104.97,54166.0,98.9681,99.0153,98.9304,98.9304,54166.0
2021-10-26 11:35:00,104.98,105.09,104.95,105.08,37484.0,98.9399,99.0435,98.9116,99.0341,37484.0
2021-10-26 11:40:00,105.07,105.15,105.06,105.14,43951.0,99.0247,99.1001,99.0153,99.0906,43951.0
2021-10-26 11:45:00,105.14,105.14,105.01,105.02,68311.0,99.0906,99.0906,98.9681,98.9776,68311.0
2021-10-26 11:50:00,105.01,105.05,104.94,105.0,27931.0,98.9681,99.0058,98.9022,98.9587,27931.0
2021-10-26 11:55:00,105.01,105.02,104.89,104.9,39641.0,98.9681,98.9776,98.855,98.8645,39641.0
2021-10-26 12:00:00,104.91,104.91,104.76,104.78,39209.0,98.8739,98.8739,98.7325,98.7514,39209.0
2021-10-26 12:05:00,104.77,104.85,104.76,104.79,69953.0,98.7419,98.8173,98.7325,98.7608,69953.0
2021-10-26 12:10:00,104.79,104.83,104.72,104.83,92854.0,98.7608,98.7985,98.6948,98.7985,92854.0
2021-10-26 12:15:00,104.83,104.89,104.77,104.85,47964.0,98.7985,98.855,98.7419,98.8173,47964.0
2021-10-26 12:20:00,104.86,104.86,104.77,104.83,30506.0,98.8268,98.8268,98.7419,98.7985,30506.0
2021-10-26 12:25:00,104.84,104.87,104.73,104.73,44563.0,98.8079,98.8362,98.7042,98.7042,44563.0
2021-10-26 12:30:00,104.73,104.79,104.7,104.76,49385.0,98.7042,98.7608,98.676,98.7325,49385.0
2021-10-26 12:35:00,104.77,104.79,104.62,104.64,54974.0,98.7419,98.7608,98.6006,98.6194,54974.0
2021-10-26 12:40:00,104.64,104.73,104.6,104.72,145566.0,98.6194,98.7042,98.5817,98.6948,145566.0
2021-10-26 12:45:00,104.7,104.71,104.64,104.65,99253.0,98.676,98.6854,98.6194,98.6288,99253.0
2021-10-26 12:50:00,104.65,104.76,104.62,104.68,75617.0,98.6288,98.7325,98.6006,98.6571,75617.0
2021-10-26 12:55:00,104.69,104.82,104.69,104.8,62297.0,98.6665,98.7891,98.6665,98.7702,62297.0
2021-10-26 13:00:00,104.79,104.8,104.72,104.75,72763.0,98.7608,98.7702,98.6948,98.7231,72763.0
2021-10-26 13:05:00,104.75,104.87,104.74,104.81,63315.0,98.7231,98.8362,98.7137,98.7796,63315.0
2021-10-26 13:10:00,104.81,104.81,104.7,104.74,27703.0,98.7796,98.7796,98.676,98.7137,27703.0
2021-10-26 13:15:00,104.74,104.75,104.69,104.7,38829.0,98.7137,98.7231,98.6665,98.676,38829.0
2021-10-26 13:20:00,104.72,104.73,104.63,104.66,56770.0,98.6948,98.7042,98.61,98.6383,56770.0
2021-10-26 13:25:00,104.65,104.71,104.6,104.67,49119.0,98.6288,98.6854,98.5817,98.6477,49119.0
2021-10-26 13:30:00,104.67,104.71,104.61,104.69,83484.0,98.6477,98.6854,98.5911,98.6665,83484.0
2021-10-26 13:35:00,104.69,104.76,104.67,104.72,49265.0,98.6665,98.7325,98.6477,98.6948,49265.0
2021-10-26 13:40:00,104.73,104.73,104.66,104.67,30342.0,98.7042,98.7042,98.6383,98.6477,30342.0
2021-10-26 13:45:00,104.67,104.69,104.65,104.68,45600.0,98.6477,98.6665,98.6288,98.6571,45600.0
2021-10-26 13:50:00,104.69,104.74,104.67,104.72,38554.0,98.6665,98.7137,98.6477,98.6948,38554.0
2021-10-26 13:55:00,104.73,104.82,104.72,104.81,94325.0,98.7042,98.7891,98.6948,98.7796,94325.0
2021-10-26 14:00:00,104.82,104.88,104.8,104.86,46741.0,98.7891,98.8456,98.7702,98.8268,46741.0
2021-10-26 14:05:00,104.87,104.9,104.81,104.89,48685.0,98.8362,98.8645,98.7796,98.855,48685.0
2021-10-26 14:10:00,104.88,104.91,104.84,104.91,26485.0,98.8456,98.8739,98.8079,98.8739,26485.0
2021-10-26 14:15:00,104.91,104.98,104.88,104.97,91734.0,98.8739,98.9399,98.8456,98.9304,91734.0
2021-10-26 14:20:00,104.97,104.98,104.93,104.94,44238.0,98.9304,98.9399,98.8927,98.9022,44238.0
2021-10-26 14:25:00,104.93,104.93,104.86,104.87,23224.0,98.8927,98.8927,98.8268,98.8362,23224.0
2021-10-26 14:30:00,104.87,104.92,104.85,104.85,50498.0,98.8362,98.8833,98.8173,98.8173,50498.0
2021-10-26 14:35:00,104.86,104.89,104.8,104.81,51262.0,98.8268,98.855,98.7702,98.7796,51262.0
2021-10-26 14:40:00,104.81,104.84,104.8,104.81,57231.0,98.7796,98.8079,98.7702,98.7796,57231.0
2021-10-26 14:45:00,104.81,104.85,104.79,104.8,36555.0,98.7796,98.8173,98.7608,98.7702,36555.0
2021-10-26 14:50:00,104.8,104.82,104.74,104.8,60522.0,98.7702,98.7891,98.7137,98.7702,60522.0
2021-10-26 14:55:00,104.81,104.88,104.81,104.87,80797.0,98.7796,98.8456,98.7796,98.8362,80797.0
2021-10-26 15:00:00,104.87,104.93,104.85,104.93,77648.0,98.8362,98.8927,98.8173,98.8927,77648.0
2021-10-26 15:05:00,104.93,104.95,104.89,104.9,40514.0,98.8927,98.9116,98.855,98.8645,40514.0
2021-10-26 15:10:00,104.89,104.92,104.84,104.86,104294.0,98.855,98.8833,98.8079,98.8268,104294.0
2021-10-26 15:15:00,104.86,104.89,104.83,104.85,186183.0,98.8268,98.855,98.7985,98.8173,186183.0
2021-10-26 15:20:00,104.85,104.9,104.83,104.86,54942.0,98.8173,98.8645,98.7985,98.8268,54942.0
2021-10-26 15:25:00,104.87,104.88,104.74,104.74,63479.0,98.8362,98.8456,98.7137,98.7137,63479.0
2021-10-26 15:30:00,104.75,104.78,104.7,104.74,106277.0,98.7231,98.7514,98.676,98.7137,106277.0
2021-10-26 15:35:00,104.73,104.74,104.65,104.67,133525.0,98.7042,98.7137,98.6288,98.6477,133525.0
2021-10-26 15:40:00,104.67,104.76,104.66,104.75,141666.0,98.6477,98.7325,98.6383,98.7231,141666.0
2021-10-26 15:45:00,104.75,104.81,104.64,104.64,491447.0,98.7231,98.7796,98.6194,98.6194,491447.0
2021-10-26 15:50:00,104.64,104.65,104.54,104.57,827401.0,98.6194,98.6288,98.5252,98.5534,827401.0
2021-10-26 15:55:00,104.58,104.58,104.38,104.39,963378.0,98.5629,98.5629,98.3744,98.3838,963378.0
2021-10-27 09:30:00,104.59,104.59,104.06,104.24,433601.0,98.5723,98.5723,98.0728,98.2424,433601.0
2021-10-27 09:35:00,104.23,104.29,103.92,104.03,256613.0,98.233,98.2896,97.9408,98.0445,256613.0
2021-10-27 09:40:00,104.02,104.14,103.9,104.03,274338.0,98.0351,98.1482,97.922,98.0445,274338.0
2021-10-27 09:45:00,104.03,104.23,104.01,104.13,178342.0,98.0445,98.233,98.0257,98.1388,178342.0
2021-10-27 09:50:00,104.12,104.23,104.02,104.2,115966.0,98.1293,98.233,98.0351,98.2047,115966.0
2021-10-27 09:55:00,104.19,104.32,104.1,104.31,101093.0,98.1953,98.3178,98.1105,98.3084,101093.0
2021-10-27 10:00:00,104.33,104.46,104.24,104.46,85053.0,98.3273,98.4498,98.2424,98.4498,85053.0
2021-10-27 10:05:00,104.47,104.55,104.32,104.55,115920.0,98.4592,98.5346,98.3178,98.5346,115920.0
2021-10-27 10:10:00,104.52,104.66,104.49,104.59,117974.0,98.5063,98.6383,98.478,98.5723,117974.0
2021-10-27 10:15:00,104.59,104.61,104.33,104.35,181944.0,98.5723,98.5911,98.3273,98.3461,181944.0
2021-10-27 10:20:00,104.35,104.4,104.21,104.21,50371.0,98.3461,98.3932,98.2142,98.2142,50371.0
2021-10-27 10:25:00,104.21,104.22,104.04,104.09,84223.0,98.2142,98.2236,98.0539,98.1011,84223.0
2021-10-27 10:30:00,104.08,104.22,104.05,104.16,81763.0,98.0916,98.2236,98.0634,98.167,81763.0
2021-10-27 10:35:00,104.16,104.16,103.94,103.95,89081.0,98.167,98.167,97.9597,97.9691,89081.0
2021-10-27 10:40:00,103.95,103.98,103.86,103.92,51661.0,97.9691,97.9974,97.8843,97.9408,51661.0
2021-10-27 10:45:00,103.92,103.99,103.88,103.91,65328.0,97.9408,98.0068,97.9031,97.9314,65328.0
2021-10-27 10:50:00,103.92,103.95,103.85,103.93,42836.0,97.9408,97.9691,97.8749,97.9503,42836.0
2021-10-27 10:55:00,103.93,103.95,103.74,103.88,110945.0,97.9503,97.9691,97.7712,97.9031,110945.0
2021-10-27 11:00:00,103.89,103.95,103.83,103.92,141612.0,97.9126,97.9691,97.856,97.9408,141612.0
2021-10-27 11:05:00,103.93,103.99,103.89,103.94,49759.0,97.9503,98.0068,97.9126,97.9597,49759.0
2021-10-27 11:10:00,103.95,104.13,103.89,104.11,53761.0,97.9691,98.1388,97.9126,98.1199,53761.0
2021-10-27 11:15:00,104.11,104.12,104.02,104.02,60281.0,98.1199,98.1293,98.0351,98.0351,60281.0
2021-10-27 11:20:00,104.02,104.06,103.94,103.95,35532.0,98.0351,98.0728,97.9597,97.9691,35532.0
2021-10-27 11:25:00,103.94,104.04,103.93,104.0,50951.0,97.9597,98.0539,97.9503,98.0162,50951.0
2021-10-27 11:30:00,104.0,104.0,103.91,103.94,66419.0,98.0162,98.0162,97.9314,97.9597,66419.0
2021-10-27 11:35:00,103.93,103.99,103.89,103.96,39234.0,97.9503,98.0068,97.9126,97.9785,39234.0
2021-10-27 11:40:00,103.97,104.04,103.91,103.92,53706.0,97.988,98.0539,97.9314,97.9408,53706.0
2021-10-27 11:45:00,103.91,103.91,103.73,103.73,42139.0,97.9314,97.9314,97.7618,97.7618,42139.0
2021-10-27 11:50:00,103.74,103.75,103.66,103.69,95241.0,97.7712,97.7806,97.6958,97.7241,95241.0
2021-10-27 11:55:00,103.68,103.72,103.65,103.69,52053.0,97.7147,97.7523,97.6864,97.7241,52053.0
2021-10-27 12:00:00,103.7,103.72,103.61,103.66,56825.0,97.7335,97.7523,97.6487,97.6958,56825.0
2021-10-27 12:05:00,103.65,103.82,103.63,103.81,79048.0,97.6864,97.8466,97.6675,97.8372,79048.0
2021-10-27 12:10:00,103.81,103.9,103.8,103.87,42135.0,97.8372,97.922,97.8277,97.8937,42135.0
2021-10-27 12:15:00,103.88,103.92,103.86,103.92,27579.0,97.9031,97.9408,97.8843,97.9408,27579.0
2021-10-27 12:20:00,103.93,103.96,103.9,103.91,25084.0,97.9503,97.9785,97.922,97.9314,25084.0
2021-10-27 12:25:00,103.91,103.94,103.84,103.88,54391.0,97.9314,97.9597,97.8654,97.9031,54391.0
2021-10-27 12:30:00,103.86,103.88,103.82,103.85,27056.0,97.8843,97.9031,97.8466,97.8749,27056.0
2021-10-27 12:35:00,103.84,103.85,103.74,103.76,44543.0,97.8654,97.8749,97.7712,97.79,44543.0
2021-10-27 12:40:00,103.76,103.8,103.72,103.74,38704.0,97.79,97.8277,97.7523,97.7712,38704.0
2021-10-27 12:45:00,103.72,103.79,103.72,103.76,30087.0,97.7523,97.8183,97.7523,97.79,30087.0
2021-10-27 12:50:00,103.76,103.85,103.76,103.84,44674.0,97.79,97.8749,97.79,97.8654,44674.0
2021-10-27 12:55:00,103.83,103.88,103.8,103.88,43564.0,97.856,97.9031,97.8277,97.9031,43564.0
2021-10-27 13:00:00,103.86,103.9,103.83,103.89,61814.0,97.8843,97.922,97.856,97.9126,61814.0
2021-10-27 13:05:00,103.89,103.98,103.89,103.96,28488.0,97.9126,97.9974,97.9126,97.9785,28488.0
2021-10-27 13:10:00,103.96,104.05,103.96,104.03,30998.0,97.9785,98.0634,97.9785,98.0445,30998.0
2021-10-27 13:15:00,104.03,104.05,103.98,104.03,65100.0,98.0445,98.0634,97.9974,98.0445,65100.0
2021-10-27 13:20:00,104.04,104.1,104.03,104.09,63562.0,98.0539,98.1105,98.0445,98.1011,63562.0
2021-10-27 13:25:00,104.09,104.09,104.0,104.01,90992.0,98.1011,98.1011,98.0162,98.0257,90992.0
2021-10-27 13:30:00,104.02,104.05,103.96,103.97,36206.0,98.0351,98.0634,97.9785,97.988,36206.0
2021-10-27 13:35:00,103.97,103.98,103.92,103.98,51915.0,97.988,97.9974,97.9408,97.9974,51915.0
2021-10-27 13:40:00,103.97,103.97,103.93,103.96,32870.0,97.988,97.988,97.9503,97.9785,32870.0
2021-10-27 13:45:00,103.95,103.96,103.91,103.94,36708.0,97.9691,97.9785,97.9314,97.9597,36708.0
2021-10-27 13:50:00,103.95,104.01,103.94,103.96,45773.0,97.9691,98.0257,97.9597,97.9785,45773.0
2021-10-27 13:55:00,103.96,103.99,103.94,103.95,62312.0,97.9785,98.0068,97.9597,97.9691,62312.0
2021-10-27 14:00:00,103.96,104.0,103.92,103.98,67614.0,97.9785,98.0162,97.9408,97.9974,67614.0
2021-10-27 14:05:00,103.98,103.99,103.9,103.95,52266.0,97.9974,98.0068,97.922,97.9691,52266.0
2021-10-27 14:10:00,103.95,104.04,103.95,104.04,54540.0,97.9691,98.0539,97.9691,98.0539,54540.0
2021-10-27 14:15:00,104.03,104.06,103.99,104.01,134308.0,98.0445,98.0728,98.0068,98.0257,134308.0
2021-10-27 14:20:00,104.01,104.03,103.99,104.0,51266.0,98.0257,98.0445,98.0068,98.0162,51266.0
2021-10-27 14:25:00,104.0,104.01,103.96,103.98,49175.0,98.0162,98.0257,97.9785,97.9974,49175.0
2021-10-27 14:30:00,103.98,103.99,103.91,103.92,36060.0,97.9974,98.0068,97.9314,97.9408,36060.0
2021-10-27 14:35:00,103.92,103.92,103.88,103.89,23164.0,97.9408,97.9408,97.9031,97.9126,23164.0
2021-10-27 14:40:00,103.88,103.88,103.78,103.8,36268.0,97.9031,97.9031,97.8089,97.8277,36268.0
2021-10-27 14:45:00,103.8,103.81,103.75,103.76,47618.0,97.8277,97.8372,97.7806,97.79,47618.0
2021-10-27 14:50:00,103.77,103.81,103.76,103.79,72545.0,97.7995,97.8372,97.79,97.8183,72545.0
2021-10-27 14:55:00,103.79,103.81,103.75,103.81,49060.0,97.8183,97.8372,97.7806,97.8372,49060.0
2021-10-27 15:00:00,103.8,103.8,103.74,103.74,53886.0,97.8277,97.8277,97.7712,97.7712,53886.0
2021-10-27 15:05:00,103.75,103.76,103.67,103.68,126512.0,97.7806,97.79,97.7052,97.7147,126512.0
2021-10-27 15:10:00,103.67,103.67,103.44,103.45,151449.0,97.7052,97.7052,97.4885,97.4979,151449.0
2021-10-27 15:15:00,103.45,103.48,103.33,103.33,229309.0,97.4979,97.5262,97.3848,97.3848,229309.0
2021-10-27 15:20:00,103.33,103.45,103.31,103.45,152016.0,97.3848,97.4979,97.3659,97.4979,152016.0
2021-10-27 15:25:00,103.44,103.57,103.42,103.57,169560.0,97.4885,97.611,97.4696,97.611,169560.0
2021-10-27 15:30:00,103.56,103.56,103.41,103.5,146258.0,97.6016,97.6016,97.4602,97.545,146258.0
2021-10-27 15:35:00,103.49,103.56,103.47,103.54,163708.0,97.5356,97.6016,97.5167,97.5827,163708.0
2021-10-27 15:40:00,103.54,103.56,103.46,103.47,134510.0,97.5827,97.6016,97.5073,97.5167,134510.0
2021-10-27 15:45:00,103.47,103.48,103.28,103.29,568352.0,97.5167,97.5262,97.3377,97.3471,568352.0
2021-10-27 15:50:00,103.29,103.3,103.23,103.26,374419.0,97.3471,97.3565,97.2905,97.3188,374419.0
2021-10-27 15:55:00,103.26,103.28,103.14,103.18,541548.0,97.3188,97.3377,97.2057,97.2434,541548.0
2021-10-28 09:30:00,103.32,103.6,103.32,103.44,343105.0,97.3754,97.6393,97.3754,97.4885,343105.0
2021-10-28 09:35:00,103.44,103.62,103.38,103.58,230863.0,97.4885,97.6581,97.4319,97.6204,230863.0
2021-10-28 09:40:00,103.59,103.62,103.46,103.6,193909.0,97.6298,97.6581,97.5073,97.6393,193909.0
2021-10-28 09:45:00,103.62,103.72,103.56,103.66,209149.0,97.6581,97.7523,97.6016,97.6958,209149.0
2021-10-28 09:50:00,103.67,103.88,103.65,103.82,209206.0,97.7052,97.9031,97.6864,97.8466,209206.0
2021-10-28 09:55:00,103.82,103.98,103.82,103.93,165407.0,97.8466,97.9974,97.8466,97.9503,165407.0
2021-10-28 10:00:00,103.93,104.05,103.9,103.92,253020.0,97.9503,98.0634,97.922,97.9408,253020.0
2021-10-28 10:05:00,103.91,103.98,103.77,103.82,138303.0,97.9314,97.9974,97.7995,97.8466,138303.0
2021-10-28 10:10:00,103.82,103.92,103.68,103.86,109772.0,97.8466,97.9408,97.7147,97.8843,109772.0
2021-10-28 10:15:00,103.86,103.88,103.71,103.72,90477.0,97.8843,97.9031,97.7429,97.7523,90477.0
2021-10-28 10:20:00,103.72,103.74,103.62,103.73,147911.0,97.7523,97.7712,97.6581,97.7618,147911.0
2021-10-28 10:25:00,103.72,103.96,103.69,103.94,72854.0,97.7523,97.9785,97.7241,97.9597,72854.0
2021-10-28 10:30:00,103.95,103.95,103.79,103.82,37523.0,97.9691,97.9691,97.8183,97.8466,37523.0
2021-10-28 10:35:00,103.83,103.92,103.83,103.89,67675.0,97.856,97.9408,97.856,97.9126,67675.0
2021-10-28 10:40:00,103.9,103.92,103.78,103.83,41382.0,97.922,97.9408,97.8089,97.856,41382.0
2021-10-28 10:45:00,103.84,103.92,103.77,103.82,100246.0,97.8654,97.9408,97.7995,97.8466,100246.0
2021-10-28 10:50:00,103.81,103.87,103.78,103.86,44457.0,97.8372,97.8937,97.8089,97.8843,44457.0
2021-10-28 10:55:00,103.86,103.99,103.85,103.93,145456.0,97.8843,98.0068,97.8749,97.9503,145456.0
2021-10-28 11:00:00,103.94,104.02,103.94,103.97,29861.0,97.9597,98.0351,97.9597,97.988,29861.0
2021-10-28 11:05:00,103.97,104.1,103.93,104.05,68262.0,97.988,98.1105,97.9503,98.0634,68262.0
2021-10-28 11:10:00,104.05,104.13,104.04,104.04,52328.0,98.0634,98.1388,98.0539,98.0539,52328.0
2021-10-28 11:15:00,104.03,104.05,103.84,103.9,128322.0,98.0445,98.0634,97.8654,97.922,128322.0
2021-10-28 11:20:00,103.91,103.93,103.85,103.92,50813.0,97.9314,97.9503,97.8749,97.9408,50813.0
2021-10-28 11:25:00,103.93,103.94,103.85,103.9,39385.0,97.9503,97.9597,97.8749,97.922,39385.0
2021-10-28 11:30:00,103.91,103.98,103.88,103.98,65112.0,97.9314,97.9974,97.9031,97.9974,65112.0
2021-10-28 11:35:00,103.99,104.07,103.99,104.02,45261.0,98.0068,98.0822,98.0068,98.0351,45261.0
2021-10-28 11:40:00,104.02,104.08,103.98,104.03,57899.0,98.0351,98.0916,97.9974,98.0445,57899.0
2021-10-28 11:45:00,104.03,104.07,103.9,103.92,53463.0,98.0445,98.0822,97.922,97.9408,53463.0
2021-10-28 11:50:00,103.91,103.97,103.84,103.9,33667.0,97.9314,97.988,97.8654,97.922,33667.0
2021-10-28 11:55:00,103.89,103.94,103.87,103.92,29530.0,97.9126,97.9597,97.8937,97.9408,29530.0
2021-10-28 12:00:00,103.93,104.01,103.92,104.01,23053.0,97.9503,98.0257,97.9408,98.0257,23053.0
2021-10-28 12:05:00,104.02,104.13,104.02,104.12,106990.0,98.0351,98.1388,98.0351,98.1293,106990.0
2021-10-28 12:10:00,104.11,104.17,104.11,104.16,35717.0,98.1199,98.1765,98.1199,98.167,35717.0
2021-10-28 12:15:00,104.17,104.21,104.16,104.19,71716.0,98.1765,98.2142,98.167,98.1953,71716.0
2021-10-28 12:20:00,104.19,104.2,104.1,104.16,52821.0,98.1953,98.2047,98.1105,98.167,52821.0
2021-10-28 12:25:00,104.15,104.15,103.96,103.97,180438.0,98.1576,98.1576,97.9785,97.988,180438.0
2021-10-28 12:30:00,103.98,104.0,103.92,103.98,63264.0,97.9974,98.0162,97.9408,97.9974,63264.0
2021-10-28 12:35:00,103.98,104.03,103.92,104.0,45778.0,97.9974,98.0445,97.9408,98.0162,45778.0
2021-10-28 12:40:00,104.0,104.04,103.96,104.03,26076.0,98.0162,98.0539,97.9785,98.0445,26076.0
2021-10-28 12:45:00,104.02,104.04,104.0,104.04,11543.0,98.0351,98.0539,98.0162,98.0539,11543.0
2021-10-28 12:50:00,104.03,104.05,103.95,104.01,22595.0,98.0445,98.0634,97.9691,98.0257,22595.0
2021-10-28 12:55:00,104.01,104.01,103.92,103.96,27802.0,98.0257,98.0257,97.9408,97.9785,27802.0
2021-10-28 13:00:00,103.97,104.09,103.97,104.08,32463.0,97.988,98.1011,97.988,98.0916,32463.0
2021-10-28 13:05:00,104.08,104.09,104.02,104.05,13840.0,98.0916,98.1011,98.0351,98.0634,13840.0
2021-10-28 13:10:00,104.05,104.09,104.04,104.04,15012.0,98.0634,98.1011,98.0539,98.0539,15012.0
2021-10-28 13:15:00,104.04,104.08,104.01,104.02,15855.0,98.0539,98.0916,98.0257,98.0351,15855.0
2021-10-28 13:20:00,104.02,104.05,103.99,104.02,12295.0,98.0351,98.0634,98.0068,98.0351,12295.0
2021-10-28 13:25:00,104.03,104.09,104.01,104.06,23395.0,98.0445,98.1011,98.0257,98.0728,23395.0
2021-10-28 13:30:00,104.07,104.15,104.07,104.14,31522.0,98.0822,98.1576,98.0822,98.1482,31522.0
2021-10-28 13:35:00,104.16,104.22,104.13,104.22,35836.0,98.167,98.2236,98.1388,98.2236,35836.0
2021-10-28 13:40:00,104.21,104.26,104.2,104.22,50596.0,98.2142,98.2613,98.2047,98.2236,50596.0
2021-10-28 13:45:00,104.22,104.23,104.18,104.2,57492.0,98.2236,98.233,98.1859,98.2047,57492.0
2021-10-28 13:50:00,104.21,104.28,104.21,104.25,68895.0,98.2142,98.2801,98.2142,98.2519,68895.0
2021-10-28 13:55:00,104.25,104.26,104.21,104.24,50818.0,98.2519,98.2613,98.2142,98.2424,50818.0
2021-10-28 14:00:00,104.24,104.31,104.24,104.29,48805.0,98.2424,98.3084,98.2424,98.2896,48805.0
2021-10-28 14:05:00,104.3,104.33,104.28,104.29,31664.0,98.299,98.3273,98.2801,98.2896,31664.0
2021-10-28 14:10:00,104.29,104.31,104.24,104.24,25693.0,98.2896,98.3084,98.2424,98.2424,25693.0
2021-10-28 14:15:00,104.24,104.26,104.21,104.25,32723.0,98.2424,98.2613,98.2142,98.2519,32723.0
2021-10-28 14:20:00,104.24,104.28,104.24,104.26,32410.0,98.2424,98.2801,98.2424,98.2613,32410.0
2021-10-28 14:25:00,104.26,104.28,104.25,104.27,15276.0,98.2613,98.2801,98.2519,98.2707,15276.0
2021-10-28 14:30:00,104.27,104.27,104.2,104.23,37892.0,98.2707,98.2707,98.2047,98.233,37892.0
2021-10-28 14:35:00,104.23,104.24,104.17,104.18,39676.0,98.233,98.2424,98.1765,98.1859,39676.0
2021-10-28 14:40:00,104.18,104.22,104.16,104.19,38984.0,98.1859,98.2236,98.167,98.1953,38984.0
2021-10-28 14:45:00,104.19,104.22,104.16,104.22,39343.0,98.1953,98.2236,98.167,98.2236,39343.0
2021-10-28 14:50:00,104.22,104.23,104.19,104.21,31561.0,98.2236,98.233,98.1953,98.2142,31561.0
2021-10-28 14:55:00,104.21,104.22,104.16,104.18,95691.0,98.2142,98.2236,98.167,98.1859,95691.0
2021-10-28 15:00:00,104.17,104.17,104.1,104.11,70064.0,98.1765,98.1765,98.1105,98.1199,70064.0
2021-10-28 15:05:00,104.11,104.15,104.09,104.14,56937.0,98.1199,98.1576,98.1011,98.1482,56937.0
2021-10-28 15:10:00,104.14,104.15,104.07,104.09,75998.0,98.1482,98.1576,98.0822,98.1011,75998.0
2021-10-28 15:15:00,104.09,104.15,104.06,104.14,72196.0,98.1011,98.1576,98.0728,98.1482,72196.0
2021-10-28 15:20:00,104.14,104.17,104.09,104.12,51200.0,98.1482,98.1765,98.1011,98.1293,51200.0
2021-10-28 15:25:00,104.12,104.12,104.05,104.09,92634.0,98.1293,98.1293,98.0634,98.1011,92634.0
2021-10-28 15:30:00,104.09,104.18,104.05,104.11,187822.0,98.1011,98.1859,98.0634,98.1199,187822.0
2021-10-28 15:35:00,104.11,104.22,104.11,104.2,115157.0,98.1199,98.2236,98.1199,98.2047,115157.0
2021-10-28 15:40:00,104.21,104.26,104.19,104.22,132065.0,98.2142,98.2613,98.1953,98.2236,132065.0
2021-10-28 15:45:00,104.22,104.29,104.19,104.28,192310.0,98.2236,98.2896,98.1953,98.2801,192310.0
2021-10-28 15:50:00,104.28,104.48,104.28,104.48,493355.0,98.2801,98.4686,98.2801,98.4686,493355.0
2021-10-28 15:55:00,104.47,104.49,104.42,104.49,804330.0,98.4592,98.478,98.4121,98.478,804330.0
2021-10-29 09:30:00,104.27,104.48,104.17,104.43,328597.0,98.2707,98.4686,98.1765,98.4215,328597.0
2021-10-29 09:35:00,104.44,104.58,104.38,104.47,243127.0,98.4309,98.5629,98.3744,98.4592,243127.0
2021-10-29 09:40:00,104.45,104.62,104.39,104.48,179246.0,98.4403,98.6006,98.3838,98.4686,179246.0
2021-10-29 09:45:00,104.5,104.74,104.5,104.73,108628.0,98.4875,98.7137,98.4875,98.7042,108628.0
2021-10-29 09:50:00,104.73,104.75,104.6,104.67,125482.0,98.7042,98.7231,98.5817,98.6477,125482.0
2021-10-29 09:55:00,104.67,104.73,104.58,104.59,180491.0,98.6477,98.7042,98.5629,98.5723,180491.0
2021-10-29 10:00:00,104.59,104.73,104.56,104.65,157704.0,98.5723,98.7042,98.544,98.6288,157704.0
2021-10-29 10:05:00,104.65,104.77,104.61,104.72,69329.0,98.6288,98.7419,98.5911,98.6948,69329.0
2021-10-29 10:10:00,104.71,104.71,104.47,104.49,128651.0,98.6854,98.6854,98.4592,98.478,128651.0
2021-10-29 10:15:00,104.5,104.54,104.4,104.53,88772.0,98.4875,98.5252,98.3932,98.5157,88772.0
2021-10-29 10:20:00,104.52,104.6,104.37,104.39,285497.0,98.5063,98.5817,98.365,98.3838,285497.0
2021-10-29 10:25:00,104.4,104.46,104.3,104.4,138984.0,98.3932,98.4498,98.299,98.3932,138984.0
2021-10-29 10:30:00,104.41,104.44,104.36,104.42,52653.0,98.4027,98.4309,98.3555,98.4121,52653.0
2021-10-29 10:35:00,104.42,104.53,104.39,104.5,44037.0,98.4121,98.5157,98.3838,98.4875,44037.0
2021-10-29 10:40:00,104.51,104.57,104.49,104.56,29580.0,98.4969,98.5534,98.478,98.544,29580.0
2021-10-29 10:45:00,104.57,104.64,104.52,104.64,73350.0,98.5534,98.6194,98.5063,98.6194,73350.0
2021-10-29 10:50:00,104.64,104.68,104.62,104.64,49017.0,98.6194,98.6571,98.6006,98.6194,49017.0
2021-10-29 10:55:00,104.64,104.73,104.62,104.62,39474.0,98.6194,98.7042,98.6006,98.6006,39474.0
2021-10-29 11:00:00,104.64,104.68,104.6,104.65,39139.0,98.6194,98.6571,98.5817,98.6288,39139.0
2021-10-29 11:05:00,104.65,104.75,104.62,104.75,32130.0,98.6288,98.7231,98.6006,98.7231,32130.0
2021-10-29 11:10:00,104.75,104.79,104.7,104.71,26828.0,98.7231,98.7608,98.676,98.6854,26828.0
2021-10-29 11:15:00,104.7,104.74,104.67,104.69,20605.0,98.676,98.7137,98.6477,98.6665,20605.0
2021-10-29 11:20:00,104.7,104.7,104.65,104.67,48441.0,98.676,98.676,98.6288,98.6477,48441.0
2021-10-29 11:25:00,104.68,104.75,104.66,104.69,67092.0,98.6571,98.7231,98.6383,98.6665,67092.0
2021-10-29 11:30:00,104.69,104.78,104.69,104.73,48656.0,98.6665,98.7514,98.6665,98.7042,48656.0
2021-10-29 11:35:00,104.73,104.76,104.69,104.7,19001.0,98.7042,98.7325,98.6665,98.676,19001.0
2021-10-29 11:40:00,104.71,104.72,104.6,104.61,56074.0,98.6854,98.6948,98.5817,98.5911,56074.0
2021-10-29 11:45:00,104.61,104.63,104.56,104.62,16146.0,98.5911,98.61,98.544,98.6006,16146.0
2021-10-29 11:50:00,104.62,104.67,104.58,104.65,87296.0,98.6006,98.6477,98.5629,98.6288,87296.0
2021-10-29 11:55:00,104.64,104.66,104.61,104.62,17732.0,98.6194,98.6383,98.5911,98.6006,17732.0
2021-10-29 12:00:00,104.62,104.65,104.61,104.64,15139.0,98.6006,98.6288,98.5911,98.6194,15139.0
2021-10-29 12:05:00,104.65,104.7,104.65,104.69,22479.0,98.6288,98.676,98.6288,98.6665,22479.0
2021-10-29 12:10:00,104.69,104.75,104.69,104.7,46290.0,98.6665,98.7231,98.6665,98.676,46290.0
2021-10-29 12:15:00,104.71,104.71,104.66,104.66,15627.0,98.6854,98.6854,98.6383,98.6383,15627.0
2021-10-29 12:20:00,104.67,104.79,104.66,104.78,26415.0,98.6477,98.7608,98.6383,98.7514,26415.0
2021-10-29 12:25:00,104.78,104.85,104.75,104.84,21984.0,98.7514,98.8173,98.7231,98.8079,21984.0
2021-10-29 12:30:00,104.84,104.85,104.76,104.78,23194.0,98.8079,98.8173,98.7325,98.7514,23194.0
2021-10-29 12:35:00,104.78,104.87,104.78,104.86,15538.0,98.7514,98.8362,98.7514,98.8268,15538.0
2021-10-29 12:40:00,104.86,104.87,104.81,104.83,42931.0,98.8268,98.8362,98.7796,98.7985,42931.0
2021-10-29 12:45:00,104.83,104.84,104.78,104.8,19888.0,98.7985,98.8079,98.7514,98.7702,19888.0
2021-10-29 12:50:00,104.81,104.82,104.74,104.74,19492.0,98.7796,98.7891,98.7137,98.7137,19492.0
2021-10-29 12:55:00,104.74,104.76,104.68,104.69,24895.0,98.7137,98.7325,98.6571,98.6665,24895.0
2021-10-29 13:00:00,104.69,104.71,104.65,104.7,23601.0,98.6665,98.6854,98.6288,98.676,23601.0
2021-10-29 13:05:00,104.69,104.69,104.65,104.68,18155.0,98.6665,98.6665,98.6288,98.6571,18155.0
2021-10-29 13:10:00,104.68,104.68,104.6,104.61,87890.0,98.6571,98.6571,98.5817,98.5911,87890.0
2021-10-29 13:15:00,104.6,104.63,104.59,104.63,12608.0,98.5817,98.61,98.5723,98.61,12608.0
2021-10-29 13:20:00,104.64,104.64,104.59,104.59,31649.0,98.6194,98.6194,98.5723,98.5723,31649.0
2021-10-29 13:25:00,104.61,104.61,104.57,104.59,20745.0,98.5911,98.5911,98.5534,98.5723,20745.0
2021-10-29 13:30:00,104.58,104.63,104.56,104.62,28708.0,98.5629,98.61,98.544,98.6006,28708.0
2021-10-29 13:35:00,104.62,104.67,104.61,104.63,36510.0,98.6006,98.6477,98.5911,98.61,36510.0
2021-10-29 13:40:00,104.63,104.67,104.62,104.65,14345.0,98.61,98.6477,98.6006,98.6288,14345.0
2021-10-29 13:45:00,104.65,104.65,104.59,104.6,47406.0,98.6288,98.6288,98.5723,98.5817,47406.0
2021-10-29 13:50:00,104.6,104.61,104.57,104.58,12280.0,98.5817,98.5911,98.5534,98.5629,12280.0
2021-10-29 13:55:00,104.57,104.63,104.57,104.6,34895.0,98.5534,98.61,98.5534,98.5817,34895.0
2021-10-29 14:00:00,104.6,104.61,104.56,104.59,21055.0,98.5817,98.5911,98.544,98.5723,21055.0
2021-10-29 14:05:00,104.59,104.59,104.53,104.54,20125.0,98.5723,98.5723,98.5157,98.5252,20125.0
2021-10-29 14:10:00,104.54,104.54,104.51,104.51,31917.0,98.5252,98.5252,98.4969,98.4969,31917.0
2021-10-29 14:15:00,104.52,104.52,104.37,104.38,42026.0,98.5063,98.5063,98.365,98.3744,42026.0
2021-10-29 14:20:00,104.38,104.4,104.26,104.28,45721.0,98.3744,98.3932,98.2613,98.2801,45721.0
2021-10-29 14:25:00,104.27,104.27,104.2,104.2,53414.0,98.2707,98.2707,98.2047,98.2047,53414.0
2021-10-29 14:30:00,104.2,104.25,104.18,104.22,70875.0,98.2047,98.2519,98.1859,98.2236,70875.0
2021-10-29 14:35:00,104.22,104.26,104.21,104.22,233007.0,98.2236,98.2613,98.2142,98.2236,233007.0
2021-10-29 14:40:00,104.22,104.3,104.22,104.27,56082.0,98.2236,98.299,98.2236,98.2707,56082.0
2021-10-29 14:45:00,104.28,104.3,104.26,104.29,46221.0,98.2801,98.299,98.2613,98.2896,46221.0
2021-10-29 14:50:00,104.29,104.35,104.28,104.34,22951.0,98.2896,98.3461,98.2801,98.3367,22951.0
2021-10-29 14:55:00,104.33,104.37,104.3,104.32,25832.0,98.3273,98.365,98.299,98.3178,25832.0
2021-10-29 15:00:00,104.32,104.34,104.28,104.33,50302.0,98.3178,98.3367,98.2801,98.3273,50302.0
2021-10-29 15:05:00,104.32,104.36,104.27,104.29,48855.0,98.3178,98.3555,98.2707,98.2896,48855.0
2021-10-29 15:10:00,104.29,104.31,104.23,104.24,63146.0,98.2896,98.3084,98.233,98.2424,63146.0
2021-10-29 15:15:00,104.25,104.25,104.09,104.15,113147.0,98.2519,98.2519,98.1011,98.1576,113147.0
2021-10-29 15:20:00,104.15,104.15,104.07,104.08,80684.0,98.1576,98.1576,98.0822,98.0916,80684.0
2021-10-29 15:25:00,104.08,104.18,104.07,104.18,70540.0,98.0916,98.1859,98.0822,98.1859,70540.0
2021-10-29 15:30:00,104.17,104.28,104.16,104.27,75107.0,98.1765,98.2801,98.167,98.2707,75107.0
2021-10-29 15:35:00,104.27,104.35,104.25,104.33,110716.0,98.2707,98.3461,98.2519,98.3273,110716.0
2021-10-29 15:40:00,104.34,104.42,104.33,104.39,144631.0,98.3367,98.4121,98.3273,98.3838,144631.0
2021-10-29 15:45:00,104.39,104.46,104.37,104.43,215590.0,98.3838,98.4498,98.365,98.4215,215590.0
2021-10-29 15:50:00,104.42,104.55,104.37,104.54,309328.0,98.4121,98.5346,98.365,98.5252,309328.0
2021-10-29 15:55:00,104.53,104.54,104.45,104.47,453783.0,98.5157,98.5252,98.4403,98.4592,453783.0
2021-11-01 09:30:00,104.74,104.94,104.58,104.87,313861.0,98.7137,98.9022,98.5629,98.8362,313861.0
2021-11-01 09:35:00,104.86,104.96,104.62,104.87,186161.0,98.8268,98.921,98.6006,98.8362,186161.0
2021-11-01 09:40:00,104.88,104.99,104.74,104.76,381306.0,98.8456,98.9493,98.7137,98.7325,381306.0
2021-11-01 09:45:00,104.77,104.78,104.48,104.49,275072.0,98.7419,98.7514,98.4686,98.478,275072.0
2021-11-01 09:50:00,104.48,104.57,104.36,104.36,136196.0,98.4686,98.5534,98.3555,98.3555,136196.0
2021-11-01 09:55:00,104.36,104.54,104.36,104.54,175801.0,98.3555,98.5252,98.3555,98.5252,175801.0
2021-11-01 10:00:00,104.56,104.6,104.4,104.45,162800.0,98.544,98.5817,98.3932,98.4403,162800.0
2021-11-01 10:05:00,104.46,104.73,104.45,104.68,123218.0,98.4498,98.7042,98.4403,98.6571,123218.0
2021-11-01 10:10:00,104.69,104.69,104.55,104.58,272893.0,98.6665,98.6665,98.5346,98.5629,272893.0
2021-11-01 10:15:00,104.58,104.62,104.5,104.56,109556.0,98.5629,98.6006,98.4875,98.544,109556.0
2021-11-01 10:20:00,104.56,104.61,104.3,104.35,68234.0,98.544,98.5911,98.299,98.3461,68234.0
2021-11-01 10:25:00,104.36,104.45,104.33,104.36,68327.0,98.3555,98.4403,98.3273,98.3555,68327.0
2021-11-01 10:30:00,104.35,104.41,104.27,104.41,213651.0,98.3461,98.4027,98.2707,98.4027,213651.0
2021-11-01 10:35:00,104.41,104.48,104.38,104.43,110783.0,98.4027,98.4686,98.3744,98.4215,110783.0
2021-11-01 10:40:00,104.42,104.55,104.42,104.55,55163.0,98.4121,98.5346,98.4121,98.5346,55163.0
2021-11-01 10:45:00,104.53,104.56,104.42,104.51,63910.0,98.5157,98.544,98.4121,98.4969,63910.0
2021-11-01 10:50:00,104.51,104.57,104.37,104.37,80057.0,98.4969,98.5534,98.365,98.365,80057.0
2021-11-01 10:55:00,104.37,104.41,104.33,104.41,58060.0,98.365,98.4027,98.3273,98.4027,58060.0
2021-11-01 11:00:00,104.42,104.61,104.39,104.58,156635.0,98.4121,98.5911,98.3838,98.5629,156635.0
2021-11-01 11:05:00,104.58,104.61,104.52,104.52,68604.0,98.5629,98.5911,98.5063,98.5063,68604.0
2021-11-01 11:10:00,104.52,104.53,104.44,104.48,63680.0,98.5063,98.5157,98.4309,98.4686,63680.0
2021-11-01 11:15:00,104.47,104.55,104.43,104.53,41106.0,98.4592,98.5346,98.4215,98.5157,41106.0
2021-11-01 11:20:00,104.53,104.6,104.52,104.58,35782.0,98.5157,98.5817,98.5063,98.5629,35782.0
2021-11-01 11:25:00,104.57,104.58,104.52,104.57,31700.0,98.5534,98.5629,98.5063,98.5534,31700.0
2021-11-01 11:30:00,104.57,104.62,104.53,104.58,33892.0,98.5534,98.6006,98.5157,98.5629,33892.0
2021-11-01 11:35:00,104.58,104.58,104.42,104.45,44772.0,98.5629,98.5629,98.4121,98.4403,44772.0
2021-11-01 11:40:00,104.45,104.54,104.43,104.54,44845.0,98.4403,98.5252,98.4215,98.5252,44845.0
2021-11-01 11:45:00,104.55,104.55,104.5,104.53,26028.0,98.5346,98.5346,98.4875,98.5157,26028.0
2021-11-01 11:50:00,104.53,104.58,104.49,104.52,33265.0,98.5157,98.5629,98.478,98.5063,33265.0
2021-11-01 11:55:00,104.52,104.67,104.51,104.66,53248.0,98.5063,98.6477,98.4969,98.6383,53248.0
2021-11-01 12:00:00,104.66,104.66,104.59,104.6,51876.0,98.6383,98.6383,98.5723,98.5817,51876.0
2021-11-01 12:05:00,104.61,104.67,104.6,104.65,70196.0,98.5911,98.6477,98.5817,98.6288,70196.0
2021-11-01 12:10:00,104.64,104.72,104.63,104.7,41384.0,98.6194,98.6948,98.61,98.676,41384.0
2021-11-01 12:15:00,104.71,104.74,104.68,104.7,53407.0,98.6854,98.7137,98.6571,98.676,53407.0
2021-11-01 12:20:00,104.71,104.74,104.68,104.73,14461.0,98.6854,98.7137,98.6571,98.7042,14461.0
2021-11-01 12:25:00,104.72,104.73,104.68,104.72,46551.0,98.6948,98.7042,98.6571,98.6948,46551.0
2021-11-01 12:30:00,104.72,104.8,104.7,104.79,41858.0,98.6948,98.7702,98.676,98.7608,41858.0
2021-11-01 12:35:00,104.79,104.83,104.76,104.81,37222.0,98.7608,98.7985,98.7325,98.7796,37222.0
2021-11-01 12:40:00,104.82,104.85,104.81,104.84,42417.0,98.7891,98.8173,98.7796,98.8079,42417.0
2021-11-01 12:45:00,104.83,104.95,104.82,104.93,235362.0,98.7985,98.9116,98.7891,98.8927,235362.0
2021-11-01 12:50:00,104.93,104.95,104.87,104.92,174033.0,98.8927,98.9116,98.8362,98.8833,174033.0
2021-11-01 12:55:00,104.93,104.96,104.91,104.94,177425.0,98.8927,98.921,98.8739,98.9022,177425.0
2021-11-01 13:00:00,104.94,104.95,104.86,104.88,420593.0,98.9022,98.9116,98.8268,98.8456,420593.0
2021-11-01 13:05:00,104.87,104.91,104.84,104.85,140942.0,98.8362,98.8739,98.8079,98.8173,140942.0
2021-11-01 13:10:00,104.84,104.87,104.83,104.86,85346.0,98.8079,98.8362,98.7985,98.8268,85346.0
2021-11-01 13:15:00,104.86,104.91,104.84,104.84,50890.0,98.8268,98.8739,98.8079,98.8079,50890.0
2021-11-01 13:20:00,104.84,104.84,104.68,104.69,103394.0,98.8079,98.8079,98.6571,98.6665,103394.0
2021-11-01 13:25:00,104.69,104.81,104.67,104.76,67112.0,98.6665,98.7796,98.6477,98.7325,67112.0
2021-11-01 13:30:00,104.76,104.79,104.7,104.73,99816.0,98.7325,98.7608,98.676,98.7042,99816.0
2021-11-01 13:35:00,104.73,104.8,104.73,104.79,35630.0,98.7042,98.7702,98.7042,98.7608,35630.0
2021-11-01 13:40:00,104.78,104.78,104.68,104.69,32968.0,98.7514,98.7514,98.6571,98.6665,32968.0
2021-11-01 13:45:00,104.69,104.72,104.66,104.7,58599.0,98.6665,98.6948,98.6383,98.676,58599.0
2021-11-01 13:50:00,104.7,104.71,104.66,104.66,37956.0,98.676,98.6854,98.6383,98.6383,37956.0
2021-11-01 13:55:00,104.67,104.7,104.64,104.69,24779.0,98.6477,98.676,98.6194,98.6665,24779.0
2021-11-01 14:00:00,104.68,104.71,104.65,104.68,32748.0,98.6571,98.6854,98.6288,98.6571,32748.0
2021-11-01 14:05:00,104.69,104.71,104.6,104.64,27764.0,98.6665,98.6854,98.5817,98.6194,27764.0
2021-11-01 14:10:00,104.64,104.67,104.57,104.59,24589.0,98.6194,98.6477,98.5534,98.5723,24589.0
2021-11-01 14:15:00,104.58,104.59,104.52,104.56,53017.0,98.5629,98.5723,98.5063,98.544,53017.0
2021-11-01 14:20:00,104.56,104.68,104.55,104.67,61036.0,98.544,98.6571,98.5346,98.6477,61036.0
2021-11-01 14:25:00,104.67,104.69,104.65,104.66,87051.0,98.6477,98.6665,98.6288,98.6383,87051.0
2021-11-01 14:30:00,104.66,104.76,104.66,104.76,34205.0,98.6383,98.7325,98.6383,98.7325,34205.0
2021-11-01 14:35:00,104.76,104.81,104.73,104.77,49785.0,98.7325,98.7796,98.7042,98.7419,49785.0
2021-11-01 14:40:00,104.77,104.81,104.76,104.8,65967.0,98.7419,98.7796,98.7325,98.7702,65967.0
2021-11-01 14:45:00,104.8,104.82,104.78,104.81,42451.0,98.7702,98.7891,98.7514,98.7796,42451.0
2021-11-01 14:50:00,104.8,104.81,104.73,104.74,35035.0,98.7702,98.7796,98.7042,98.7137,35035.0
2021-11-01 14:55:00,104.74,104.8,104.73,104.77,36731.0,98.7137,98.7702,98.7042,98.7419,36731.0
2021-11-01 15:00:00,104.76,104.77,104.7,104.74,61404.0,98.7325,98.7419,98.676,98.7137,61404.0
2021-11-01 15:05:00,104.74,104.76,104.72,104.76,54230.0,98.7137,98.7325,98.6948,98.7325,54230.0
2021-11-01 15:10:00,104.75,104.78,104.74,104.78,28720.0,98.7231,98.7514,98.7137,98.7514,28720.0
2021-11-01 15:15:00,104.77,104.78,104.73,104.74,41051.0,98.7419,98.7514,98.7042,98.7137,41051.0
2021-11-01 15:20:00,104.73,104.75,104.64,104.73,62183.0,98.7042,98.7231,98.6194,98.7042,62183.0
2021-11-01 15:25:00,104.73,104.76,104.71,104.72,46747.0,98.7042,98.7325,98.6854,98.6948,46747.0
2021-11-01 15:30:00,104.72,104.77,104.7,104.75,123053.0,98.6948,98.7419,98.676,98.7231,123053.0
2021-11-01 15:35:00,104.75,104.78,104.7,104.72,145339.0,98.7231,98.7514,98.676,98.6948,145339.0
2021-11-01 15:40:00,104.72,104.78,104.71,104.77,101630.0,98.6948,98.7514,98.6854,98.7419,101630.0
2021-11-01 15:45:00,104.78,104.81,104.76,104.78,292303.0,98.7514,98.7796,98.7325,98.7514,292303.0
2021-11-01 15:50:00,104.79,104.85,104.74,104.76,377068.0,98.7608,98.8173,98.7137,98.7325,377068.0
2021-11-01 15:55:00,104.76,104.82,104.72,104.79,576126.0,98.7325,98.7891,98.6948,98.7608,576126.0
2021-11-02 09:30:00,104.91,104.97,104.68,104.83,425679.0,98.8739,98.9304,98.6571,98.7985,425679.0
2021-11-02 09:35:00,104.85,104.9,104.71,104.74,189215.0,98.8173,98.8645,98.6854,98.7137,189215.0
2021-11-02 09:40:00,104.74,104.77,104.63,104.75,196880.0,98.7137,98.7419,98.61,98.7231,196880.0
2021-11-02 09:45:00,104.75,104.94,104.69,104.77,142114.0,98.7231,98.9022,98.6665,98.7419,142114.0
2021-11-02 09:50:00,104.77,104.93,104.7,104.91,221235.0,98.7419,98.8927,98.676,98.8739,221235.0
2021-11-02 09:55:00,104.91,105.03,104.83,104.94,107082.0,98.8739,98.987,98.7985,98.9022,107082.0
2021-11-02 10:00:00,104.95,105.04,104.83,105.04,112707.0,98.9116,98.9964,98.7985,98.9964,112707.0
2021-11-02 10:05:00,105.04,105.2,104.99,105.16,116436.0,98.9964,99.1472,98.9493,99.1095,116436.0
2021-11-02 10:10:00,105.17,105.19,104.97,104.99,109404.0,99.1189,99.1378,98.9304,98.9493,109404.0
2021-11-02 10:15:00,105.0,105.12,104.95,105.07,187794.0,98.9587,99.0718,98.9116,99.0247,187794.0
2021-11-02 10:20:00,105.08,105.08,104.91,105.0,62269.0,99.0341,99.0341,98.8739,98.9587,62269.0
2021-11-02 10:25:00,105.0,105.0,104.8,104.83,112967.0,98.9587,98.9587,98.7702,98.7985,112967.0
2021-11-02 10:30:00,104.83,104.87,104.75,104.76,87668.0,98.7985,98.8362,98.7231,98.7325,87668.0
2021-11-02 10:35:00,104.76,104.83,104.7,104.78,88344.0,98.7325,98.7985,98.676,98.7514,88344.0
2021-11-02 10:40:00,104.78,104.86,104.72,104.79,124577.0,98.7514,98.8268,98.6948,98.7608,124577.0
2021-11-02 10:45:00,104.8,104.96,104.8,104.9,56517.0,98.7702,98.921,98.7702,98.8645,56517.0
2021-11-02 10:50:00,104.9,104.91,104.71,104.73,145745.0,98.8645,98.8739,98.6854,98.7042,145745.0
2021-11-02 10:55:00,104.72,104.89,104.72,104.88,57796.0,98.6948,98.855,98.6948,98.8456,57796.0
2021-11-02 11:00:00,104.88,104.94,104.76,104.76,101988.0,98.8456,98.9022,98.7325,98.7325,101988.0
2021-11-02 11:05:00,104.76,104.86,104.72,104.76,84425.0,98.7325,98.8268,98.6948,98.7325,84425.0
2021-11-02 11:10:00,104.76,104.77,104.71,104.75,30841.0,98.7325,98.7419,98.6854,98.7231,30841.0
2021-11-02 11:15:00,104.75,104.78,104.68,104.74,89116.0,98.7231,98.7514,98.6571,98.7137,89116.0
2021-11-02 11:20:00,104.73,104.73,104.67,104.68,92413.0,98.7042,98.7042,98.6477,98.6571,92413.0
2021-11-02 11:25:00,104.69,104.84,104.69,104.84,92615.0,98.6665,98.8079,98.6665,98.8079,92615.0
2021-11-02 11:30:00,104.84,104.87,104.76,104.87,81939.0,98.8079,98.8362,98.7325,98.8362,81939.0
2021-11-02 11:35:00,104.87,104.91,104.85,104.86,92379.0,98.8362,98.8739,98.8173,98.8268,92379.0
2021-11-02 11:40:00,104.87,104.91,104.84,104.89,59948.0,98.8362,98.8739,98.8079,98.855,59948.0
2021-11-02 11:45:00,104.89,104.95,104.84,104.85,126449.0,98.855,98.9116,98.8079,98.8173,126449.0
2021-11-02 11:50:00,104.84,104.88,104.8,104.84,68972.0,98.8079,98.8456,98.7702,98.8079,68972.0
2021-11-02 11:55:00,104.83,104.85,104.77,104.8,81297.0,98.7985,98.8173,98.7419,98.7702,81297.0
2021-11-02 12:00:00,104.8,104.9,104.77,104.88,75878.0,98.7702,98.8645,98.7419,98.8456,75878.0
2021-11-02 12:05:00,104.87,104.88,104.79,104.84,47242.0,98.8362,98.8456,98.7608,98.8079,47242.0
2021-11-02 12:10:00,104.85,104.93,104.84,104.88,66395.0,98.8173,98.8927,98.8079,98.8456,66395.0
2021-11-02 12:15:00,104.89,105.0,104.89,104.99,42109.0,98.855,98.9587,98.855,98.9493,42109.0
2021-11-02 12:20:00,105.0,105.05,104.97,104.98,54676.0,98.9587,99.0058,98.9304,98.9399,54676.0
2021-11-02 12:25:00,104.98,105.01,104.94,105.01,31599.0,98.9399,98.9681,98.9022,98.9681,31599.0
2021-11-02 12:30:00,105.0,105.11,104.99,105.08,62021.0,98.9587,99.0624,98.9493,99.0341,62021.0
2021-11-02 12:35:00,105.09,105.11,105.03,105.09,25929.0,99.0435,99.0624,98.987,99.0435,25929.0
2021-11-02 12:40:00,105.09,105.14,105.03,105.07,40554.0,99.0435,99.0906,98.987,99.0247,40554.0
2021-11-02 12:45:00,105.08,105.12,105.06,105.1,54776.0,99.0341,99.0718,99.0153,99.053,54776.0
2021-11-02 12:50:00,105.1,105.17,105.09,105.1,66569.0,99.053,99.1189,99.0435,99.053,66569.0
2021-11-02 12:55:00,105.1,105.1,105.03,105.04,85064.0,99.053,99.053,98.987,98.9964,85064.0
2021-11-02 13:00:00,105.06,105.08,105.0,105.01,30313.0,99.0153,99.0341,98.9587,98.9681,30313.0
2021-11-02 13:05:00,105.01,105.04,104.99,105.02,90435.0,98.9681,98.9964,98.9493,98.9776,90435.0
2021-11-02 13:10:00,105.03,105.09,105.01,105.06,61505.0,98.987,99.0435,98.9681,99.0153,61505.0
2021-11-02 13:15:00,105.05,105.08,105.02,105.03,39447.0,99.0058,99.0341,98.9776,98.987,39447.0
2021-11-02 13:20:00,105.04,105.07,105.01,105.06,38899.0,98.9964,99.0247,98.9681,99.0153,38899.0
2021-11-02 13:25:00,105.06,105.06,104.96,104.97,39683.0,99.0153,99.0153,98.921,98.9304,39683.0
2021-11-02 13:30:00,104.96,105.0,104.93,104.93,68710.0,98.921,98.9587,98.8927,98.8927,68710.0
2021-11-02 13:35:00,104.92,104.98,104.9,104.97,91628.0,98.8833,98.9399,98.8645,98.9304,91628.0
2021-11-02 13:40:00,104.97,105.03,104.95,105.03,55589.0,98.9304,98.987,98.9116,98.987,55589.0
2021-11-02 13:45:00,105.03,105.03,104.95,104.98,68261.0,98.987,98.987,98.9116,98.9399,68261.0
2021-11-02 13:50:00,104.98,105.0,104.96,104.98,56102.0,98.9399,98.9587,98.921,98.9399,56102.0
2021-11-02 13:55:00,104.98,105.0,104.96,104.98,42585.0,98.9399,98.9587,98.921,98.9399,42585.0
2021-11-02 14:00:00,104.98,105.06,104.98,105.05,58198.0,98.9399,99.0153,98.9399,99.0058,58198.0
2021-11-02 14:05:00,105.05,105.08,105.02,105.02,64424.0,99.0058,99.0341,98.9776,98.9776,64424.0
2021-11-02 14:10:00,105.02,105.06,105.01,105.04,40420.0,98.9776,99.0153,98.9681,98.9964,40420.0
2021-11-02 14:15:00,105.03,105.09,105.01,105.08,36724.0,98.987,99.0435,98.9681,99.0341,36724.0
2021-11-02 14:20:00,105.08,105.08,105.03,105.04,47571.0,99.0341,99.0341,98.987,98.9964,47571.0
2021-11-02 14:25:00,105.04,105.09,105.0,105.06,41982.0,98.9964,99.0435,98.9587,99.0153,41982.0
2021-11-02 14:30:00,105.06,105.12,105.03,105.09,48177.0,99.0153,99.0718,98.987,99.0435,48177.0
2021-11-02 14:35:00,105.09,105.13,105.08,105.13,54670.0,99.0435,99.0812,99.0341,99.0812,54670.0
2021-11-02 14:40:00,105.13,105.22,105.12,105.21,30183.0,99.0812,99.166,99.0718,99.1566,30183.0
2021-11-02 14:45:00,105.22,105.23,105.15,105.17,40605.0,99.166,99.1755,99.1001,99.1189,40605.0
2021-11-02 14:50:00,105.16,105.19,105.15,105.17,49399.0,99.1095,99.1378,99.1001,99.1189,49399.0
2021-11-02 14:55:00,105.16,105.19,105.15,105.18,55680.0,99.1095,99.1378,99.1001,99.1283,55680.0
2021-11-02 15:00:00,105.17,105.2,105.15,105.16,62027.0,99.1189,99.1472,99.1001,99.1095,62027.0
2021-11-02 15:05:00,105.17,105.18,105.13,105.18,55786.0,99.1189,99.1283,99.0812,99.1283,55786.0
2021-11-02 15:10:00,105.17,105.18,105.14,105.18,64386.0,99.1189,99.1283,99.0906,99.1283,64386.0
2021-11-02 15:15:00,105.18,105.22,105.16,105.17,85692.0,99.1283,99.166,99.1095,99.1189,85692.0
2021-11-02 15:20:00,105.17,105.17,105.1,105.12,120130.0,99.1189,99.1189,99.053,99.0718,120130.0
2021-11-02 15:25:00,105.12,105.21,105.11,105.21,118026.0,99.0718,99.1566,99.0624,99.1566,118026.0
2021-11-02 15:30:00,105.2,105.21,105.11,105.13,116413.0,99.1472,99.1566,99.0624,99.0812,116413.0
2021-11-02 15:35:00,105.12,105.14,105.07,105.07,125745.0,99.0718,99.0906,99.0247,99.0247,125745.0
2021-11-02 15:40:00,105.08,105.13,105.05,105.12,146701.0,99.0341,99.0812,99.0058,99.0718,146701.0
2021-11-02 15:45:00,105.12,105.19,105.11,105.16,147222.0,99.0718,99.1378,99.0624,99.1095,147222.0
2021-11-02 15:50:00,105.15,105.16,105.05,105.08,288425.0,99.1001,99.1095,99.0058,99.0341,288425.0
2021-11-02 15:55:00,105.09,105.14,105.05,105.13,476973.0,99.0435,99.0906,99.0058,99.0812,476973.0
2021-11-03 09:30:00,104.54,104.79,104.45,104.75,267006.0,98.5252,98.7608,98.4403,98.7231,267006.0
2021-11-03 09:35:00,104.75,104.75,104.45,104.47,248199.0,98.7231,98.7231,98.4403,98.4592,248199.0
2021-11-03 09:40:00,104.46,104.46,104.28,104.44,258305.0,98.4498,98.4498,98.2801,98.4309,258305.0
2021-11-03 09:45:00,104.45,104.5,104.32,104.36,200208.0,98.4403,98.4875,98.3178,98.3555,200208.0
2021-11-03 09:50:00,104.37,104.51,104.34,104.45,197667.0,98.365,98.4969,98.3367,98.4403,197667.0
2021-11-03 09:55:00,104.45,104.47,104.37,104.38,80975.0,98.4403,98.4592,98.365,98.3744,80975.0
2021-11-03 10:00:00,104.39,104.47,104.3,104.33,169016.0,98.3838,98.4592,98.299,98.3273,169016.0
2021-11-03 10:05:00,104.31,104.36,104.19,104.24,149798.0,98.3084,98.3555,98.1953,98.2424,149798.0
2021-11-03 10:10:00,104.23,104.25,104.12,104.17,782003.0,98.233,98.2519,98.1293,98.1765,782003.0
2021-11-03 10:15:00,104.16,104.23,103.99,104.19,166063.0,98.167,98.233,98.0068,98.1953,166063.0
2021-11-03 10:20:00,104.19,104.19,104.03,104.14,215019.0,98.1953,98.1953,98.0445,98.1482,215019.0
2021-11-03 10:25:00,104.14,104.31,104.13,104.26,207749.0,98.1482,98.3084,98.1388,98.2613,207749.0
2021-11-03 10:30:00,104.26,104.35,104.2,104.3,147731.0,98.2613,98.3461,98.2047,98.299,147731.0
2021-11-03 10:35:00,104.29,104.45,104.29,104.44,112221.0,98.2896,98.4403,98.2896,98.4309,112221.0
2021-11-03 10:40:00,104.43,104.5,104.41,104.45,122593.0,98.4215,98.4875,98.4027,98.4403,122593.0
2021-11-03 10:45:00,104.46,104.49,104.42,104.48,79187.0,98.4498,98.478,98.4121,98.4686,79187.0
2021-11-03 10:50:00,104.48,104.52,104.39,104.41,60331.0,98.4686,98.5063,98.3838,98.4027,60331.0
2021-11-03 10:55:00,104.41,104.47,104.39,104.43,129795.0,98.4027,98.4592,98.3838,98.4215,129795.0
2021-11-03 11:00:00,104.42,104.45,104.29,104.29,111541.0,98.4121,98.4403,98.2896,98.2896,111541.0
2021-11-03 11:05:00,104.29,104.3,104.14,104.19,311041.0,98.2896,98.299,98.1482,98.1953,311041.0
2021-11-03 11:10:00,104.19,104.24,104.19,104.23,38386.0,98.1953,98.2424,98.1953,98.233,38386.0
2021-11-03 11:15:00,104.23,104.27,104.15,104.15,123377.0,98.233,98.2707,98.1576,98.1576,123377.0
2021-11-03 11:20:00,104.15,104.27,104.15,104.17,120262.0,98.1576,98.2707,98.1576,98.1765,120262.0
2021-11-03 11:25:00,104.17,104.19,104.13,104.16,128934.0,98.1765,98.1953,98.1388,98.167,128934.0
2021-11-03 11:30:00,104.15,104.21,104.15,104.18,171740.0,98.1576,98.2142,98.1576,98.1859,171740.0
2021-11-03 11:35:00,104.18,104.23,104.13,104.14,244002.0,98.1859,98.233,98.1388,98.1482,244002.0
2021-11-03 11:40:00,104.15,104.15,104.08,104.1,209671.0,98.1576,98.1576,98.0916,98.1105,209671.0
2021-11-03 11:45:00,104.11,104.17,104.1,104.12,119587.0,98.1199,98.1765,98.1105,98.1293,119587.0
2021-11-03 11:50:00,104.12,104.18,104.09,104.15,180050.0,98.1293,98.1859,98.1011,98.1576,180050.0
2021-11-03 11:55:00,104.15,104.23,104.14,104.16,203030.0,98.1576,98.233,98.1482,98.167,203030.0
2021-11-03 12:00:00,104.15,104.22,104.14,104.19,99782.0,98.1576,98.2236,98.1482,98.1953,99782.0
2021-11-03 12:05:00,104.19,104.26,104.17,104.24,115735.0,98.1953,98.2613,98.1765,98.2424,115735.0
2021-11-03 12:10:00,104.23,104.25,104.19,104.25,86354.0,98.233,98.2519,98.1953,98.2519,86354.0
2021-11-03 12:15:00,104.25,104.27,104.18,104.26,43114.0,98.2519,98.2707,98.1859,98.2613,43114.0
2021-11-03 12:20:00,104.25,104.26,104.15,104.17,49296.0,98.2519,98.2613,98.1576,98.1765,49296.0
2021-11-03 12:25:00,104.18,104.18,104.13,104.15,24375.0,98.1859,98.1859,98.1388,98.1576,24375.0
2021-11-03 12:30:00,104.14,104.16,104.06,104.08,68138.0,98.1482,98.167,98.0728,98.0916,68138.0
2021-11-03 12:35:00,104.09,104.12,104.07,104.1,42727.0,98.1011,98.1293,98.0822,98.1105,42727.0
2021-11-03 12:40:00,104.11,104.16,104.1,104.12,23420.0,98.1199,98.167,98.1105,98.1293,23420.0
2021-11-03 12:45:00,104.13,104.15,104.1,104.11,29518.0,98.1388,98.1576,98.1105,98.1199,29518.0
2021-11-03 12:50:00,104.1,104.1,104.05,104.08,24259.0,98.1105,98.1105,98.0634,98.0916,24259.0
2021-11-03 12:55:00,104.08,104.1,104.06,104.08,19297.0,98.0916,98.1105,98.0728,98.0916,19297.0
2021-11-03 13:00:00,104.08,104.09,104.01,104.02,35986.0,98.0916,98.1011,98.0257,98.0351,35986.0
2021-11-03 13:05:00,104.02,104.09,104.01,104.09,50441.0,98.0351,98.1011,98.0257,98.1011,50441.0
2021-11-03 13:10:00,104.09,104.12,104.07,104.11,15215.0,98.1011,98.1293,98.0822,98.1199,15215.0
2021-11-03 13:15:00,104.12,104.16,104.08,104.16,40742.0,98.1293,98.167,98.0916,98.167,40742.0
2021-11-03 13:20:00,104.15,104.2,104.14,104.16,49039.0,98.1576,98.2047,98.1482,98.167,49039.0
2021-11-03 13:25:00,104.17,104.21,104.15,104.2,41098.0,98.1765,98.2142,98.1576,98.2047,41098.0
2021-11-03 13:30:00,104.2,104.29,104.2,104.29,70713.0,98.2047,98.2896,98.2047,98.2896,70713.0
2021-11-03 13:35:00,104.28,104.28,104.24,104.26,28299.0,98.2801,98.2801,98.2424,98.2613,28299.0
2021-11-03 13:40:00,104.27,104.27,104.22,104.23,46965.0,98.2707,98.2707,98.2236,98.233,46965.0
2021-11-03 13:45:00,104.23,104.24,104.16,104.2,40736.0,98.233,98.2424,98.167,98.2047,40736.0
2021-11-03 13:50:00,104.2,104.22,104.16,104.22,25065.0,98.2047,98.2236,98.167,98.2236,25065.0
2021-11-03 13:55:00,104.22,104.28,104.21,104.24,76617.0,98.2236,98.2801,98.2142,98.2424,76617.0
2021-11-03 14:00:00,104.24,104.52,104.19,104.45,359145.0,98.2424,98.5063,98.1953,98.4403,359145.0
2021-11-03 14:05:00,104.46,104.5,104.37,104.44,143210.0,98.4498,98.4875,98.365,98.4309,143210.0
2021-11-03 14:10:00,104.44,104.44,104.36,104.41,133490.0,98.4309,98.4309,98.3555,98.4027,133490.0
2021-11-03 14:15:00,104.41,104.49,104.38,104.48,55966.0,98.4027,98.478,98.3744,98.4686,55966.0
2021-11-03 14:20:00,104.47,104.57,104.45,104.56,104623.0,98.4592,98.5534,98.4403,98.544,104623.0
2021-11-03 14:25:00,104.56,104.59,104.48,104.51,51965.0,98.544,98.5723,98.4686,98.4969,51965.0
2021-11-03 14:30:00,104.5,104.58,104.5,104.56,147319.0,98.4875,98.5629,98.4875,98.544,147319.0
2021-11-03 14:35:00,104.56,104.59,104.49,104.53,49219.0,98.544,98.5723,98.478,98.5157,49219.0
2021-11-03 14:40:00,104.54,104.66,104.52,104.61,96575.0,98.5252,98.6383,98.5063,98.5911,96575.0
2021-11-03 14:45:00,104.6,104.8,104.59,104.79,164861.0,98.5817,98.7702,98.5723,98.7608,164861.0
2021-11-03 14:50:00,104.8,104.92,104.77,104.89,180035.0,98.7702,98.8833,98.7419,98.855,180035.0
2021-11-03 14:55:00,104.88,104.94,104.79,104.82,161826.0,98.8456,98.9022,98.7608,98.7891,161826.0
2021-11-03 15:00:00,104.82,104.86,104.74,104.78,126863.0,98.7891,98.8268,98.7137,98.7514,126863.0
2021-11-03 15:05:00,104.78,104.84,104.76,104.81,78311.0,98.7514,98.8079,98.7325,98.7796,78311.0
2021-11-03 15:10:00,104.81,104.85,104.76,104.81,112709.0,98.7796,98.8173,98.7325,98.7796,112709.0
2021-11-03 15:15:00,104.81,104.83,104.73,104.75,104819.0,98.7796,98.7985,98.7042,98.7231,104819.0
2021-11-03 15:20:00,104.75,104.79,104.72,104.78,70842.0,98.7231,98.7608,98.6948,98.7514,70842.0
2021-11-03 15:25:00,104.78,104.81,104.7,104.76,169991.0,98.7514,98.7796,98.676,98.7325,169991.0
2021-11-03 15:30:00,104.77,104.86,104.74,104.84,183085.0,98.7419,98.8268,98.7137,98.8079,183085.0
2021-11-03 15:35:00,104.84,104.86,104.75,104.76,75580.0,98.8079,98.8268,98.7231,98.7325,75580.0
2021-11-03 15:40:00,104.75,104.88,104.74,104.88,86432.0,98.7231,98.8456,98.7137,98.8456,86432.0
2021-11-03 15:45:00,104.89,104.96,104.88,104.96,125022.0,98.855,98.921,98.8456,98.921,125022.0
2021-11-03 15:50:00,104.96,104.97,104.87,104.95,288431.0,98.921,98.9304,98.8362,98.9116,288431.0
2021-11-03 15:55:00,104.95,104.97,104.89,104.91,470407.0,98.9116,98.9304,98.855,98.8739,470407.0
2021-11-04 09:30:00,105.2,105.38,105.08,105.15,279498.0,99.1472,99.3168,99.0341,99.1001,279498.0
2021-11-04 09:35:00,105.14,105.29,105.09,105.21,270548.0,99.0906,99.232,99.0435,99.1566,270548.0
2021-11-04 09:40:00,105.2,105.56,105.2,105.46,264721.0,99.1472,99.4865,99.1472,99.3922,264721.0
2021-11-04 09:45:00,105.46,105.48,105.3,105.35,179441.0,99.3922,99.4111,99.2414,99.2886,179441.0
2021-11-04 09:50:00,105.34,105.52,105.32,105.48,151757.0,99.2791,99.4488,99.2603,99.4111,151757.0
2021-11-04 09:55:00,105.48,105.6,105.43,105.53,95580.0,99.4111,99.5242,99.364,99.4582,95580.0
2021-11-04 10:00:00,105.54,105.58,105.45,105.55,242095.0,99.4676,99.5053,99.3828,99.4771,242095.0
2021-11-04 10:05:00,105.55,105.61,105.53,105.53,630506.0,99.4771,99.5336,99.4582,99.4582,630506.0
2021-11-04 10:10:00,105.54,105.64,105.52,105.62,192581.0,99.4676,99.5619,99.4488,99.543,192581.0
2021-11-04 10:15:00,105.62,105.7,105.56,105.57,146823.0,99.543,99.6184,99.4865,99.4959,146823.0
2021-11-04 10:20:00,105.58,105.59,105.51,105.55,114991.0,99.5053,99.5148,99.4394,99.4771,114991.0
2021-11-04 10:25:00,105.55,105.57,105.46,105.49,91051.0,99.4771,99.4959,99.3922,99.4205,91051.0
2021-11-04 10:30:00,105.5,105.61,105.46,105.58,67961.0,99.4299,99.5336,99.3922,99.5053,67961.0
2021-11-04 10:35:00,105.58,105.61,105.49,105.55,108843.0,99.5053,99.5336,99.4205,99.4771,108843.0
2021-11-04 10:40:00,105.56,105.58,105.42,105.45,101430.0,99.4865,99.5053,99.3545,99.3828,101430.0
2021-11-04 10:45:00,105.45,105.46,105.37,105.42,81297.0,99.3828,99.3922,99.3074,99.3545,81297.0
2021-11-04 10:50:00,105.43,105.45,105.36,105.36,74349.0,99.364,99.3828,99.298,99.298,74349.0
2021-11-04 10:55:00,105.37,105.38,105.29,105.35,63065.0,99.3074,99.3168,99.232,99.2886,63065.0
2021-11-04 11:00:00,105.36,105.36,105.3,105.34,91116.0,99.298,99.298,99.2414,99.2791,91116.0
2021-11-04 11:05:00,105.35,105.37,105.27,105.32,74271.0,99.2886,99.3074,99.2132,99.2603,74271.0
2021-11-04 11:10:00,105.32,105.36,105.26,105.27,258900.0,99.2603,99.298,99.2037,99.2132,258900.0
2021-11-04 11:15:00,105.26,105.29,105.2,105.26,54639.0,99.2037,99.232,99.1472,99.2037,54639.0
2021-11-04 11:20:00,105.26,105.29,105.16,105.16,76594.0,99.2037,99.232,99.1095,99.1095,76594.0
2021-11-04 11:25:00,105.17,105.29,105.17,105.28,136368.0,99.1189,99.232,99.1189,99.2226,136368.0
2021-11-04 11:30:00,105.28,105.42,105.24,105.37,184556.0,99.2226,99.3545,99.1849,99.3074,184556.0
2021-11-04 11:35:00,105.38,105.46,105.35,105.45,114270.0,99.3168,99.3922,99.2886,99.3828,114270.0
2021-11-04 11:40:00,105.45,105.53,105.42,105.52,65734.0,99.3828,99.4582,99.3545,99.4488,65734.0
2021-11-04 11:45:00,105.53,105.53,105.41,105.42,66656.0,99.4582,99.4582,99.3451,99.3545,66656.0
2021-11-04 11:50:00,105.41,105.43,105.36,105.39,119085.0,99.3451,99.364,99.298,99.3263,119085.0
2021-11-04 11:55:00,105.39,105.55,105.39,105.53,55513.0,99.3263,99.4771,99.3263,99.4582,55513.0
2021-11-04 12:00:00,105.54,105.57,105.48,105.57,55870.0,99.4676,99.4959,99.4111,99.4959,55870.0
2021-11-04 12:05:00,105.57,105.61,105.55,105.58,92245.0,99.4959,99.5336,99.4771,99.5053,92245.0
2021-11-04 12:10:00,105.58,105.59,105.51,105.55,58479.0,99.5053,99.5148,99.4394,99.4771,58479.0
2021-11-04 12:15:00,105.55,105.55,105.42,105.45,69679.0,99.4771,99.4771,99.3545,99.3828,69679.0
2021-11-04 12:20:00,105.45,105.49,105.42,105.42,41180.0,99.3828,99.4205,99.3545,99.3545,41180.0
2021-11-04 12:25:00,105.42,105.49,105.4,105.48,38155.0,99.3545,99.4205,99.3357,99.4111,38155.0
2021-11-04 12:30:00,105.48,105.48,105.37,105.41,65040.0,99.4111,99.4111,99.3074,99.3451,65040.0
2021-11-04 12:35:00,105.41,105.44,105.39,105.4,71744.0,99.3451,99.3734,99.3263,99.3357,71744.0
2021-11-04 12:40:00,105.41,105.49,105.4,105.49,32432.0,99.3451,99.4205,99.3357,99.4205,32432.0
2021-11-04 12:45:00,105.48,105.48,105.42,105.47,41066.0,99.4111,99.4111,99.3545,99.4017,41066.0
2021-11-04 12:50:00,105.48,105.51,105.47,105.5,77406.0,99.4111,99.4394,99.4017,99.4299,77406.0
2021-11-04 12:55:00,105.5,105.53,105.49,105.5,48411.0,99.4299,99.4582,99.4205,99.4299,48411.0
2021-11-04 13:00:00,105.5,105.51,105.42,105.43,55054.0,99.4299,99.4394,99.3545,99.364,55054.0
2021-11-04 13:05:00,105.43,105.48,105.39,105.41,33700.0,99.364,99.4111,99.3263,99.3451,33700.0
2021-11-04 13:10:00,105.4,105.44,105.38,105.4,23172.0,99.3357,99.3734,99.3168,99.3357,23172.0
2021-11-04 13:15:00,105.4,105.45,105.39,105.44,31305.0,99.3357,99.3828,99.3263,99.3734,31305.0
2021-11-04 13:20:00,105.44,105.45,105.38,105.44,27000.0,99.3734,99.3828,99.3168,99.3734,27000.0
2021-11-04 13:25:00,105.43,105.49,105.42,105.48,29306.0,99.364,99.4205,99.3545,99.4111,29306.0
2021-11-04 13:30:00,105.48,105.49,105.41,105.41,27301.0,99.4111,99.4205,99.3451,99.3451,27301.0
2021-11-04 13:35:00,105.41,105.44,105.37,105.44,29873.0,99.3451,99.3734,99.3074,99.3734,29873.0
2021-11-04 13:40:00,105.44,105.49,105.41,105.48,30094.0,99.3734,99.4205,99.3451,99.4111,30094.0
2021-11-04 13:45:00,105.48,105.54,105.47,105.52,167755.0,99.4111,99.4676,99.4017,99.4488,167755.0
2021-11-04 13:50:00,105.52,105.55,105.49,105.53,88376.0,99.4488,99.4771,99.4205,99.4582,88376.0
2021-11-04 13:55:00,105.52,105.53,105.47,105.49,129886.0,99.4488,99.4582,99.4017,99.4205,129886.0
2021-11-04 14:00:00,105.48,105.48,105.33,105.33,36740.0,99.4111,99.4111,99.2697,99.2697,36740.0
2021-11-04 14:05:00,105.33,105.39,105.31,105.36,48121.0,99.2697,99.3263,99.2509,99.298,48121.0
2021-11-04 14:10:00,105.37,105.37,105.3,105.33,25415.0,99.3074,99.3074,99.2414,99.2697,25415.0
2021-11-04 14:15:00,105.32,105.35,105.28,105.29,87677.0,99.2603,99.2886,99.2226,99.232,87677.0
2021-11-04 14:20:00,105.29,105.3,105.25,105.25,43326.0,99.232,99.2414,99.1943,99.1943,43326.0
2021-11-04 14:25:00,105.25,105.26,105.21,105.23,40966.0,99.1943,99.2037,99.1566,99.1755,40966.0
2021-11-04 14:30:00,105.23,105.24,105.14,105.17,42354.0,99.1755,99.1849,99.0906,99.1189,42354.0
2021-11-04 14:35:00,105.18,105.21,105.13,105.14,28378.0,99.1283,99.1566,99.0812,99.0906,28378.0
2021-11-04 14:40:00,105.14,105.2,105.14,105.17,25975.0,99.0906,99.1472,99.0906,99.1189,25975.0
2021-11-04 14:45:00,105.17,105.2,105.14,105.17,43168.0,99.1189,99.1472,99.0906,99.1189,43168.0
2021-11-04 14:50:00,105.17,105.19,105.13,105.15,45235.0,99.1189,99.1378,99.0812,99.1001,45235.0
2021-11-04 14:55:00,105.15,105.21,105.12,105.21,68540.0,99.1001,99.1566,99.0718,99.1566,68540.0
2021-11-04 15:00:00,105.21,105.27,105.19,105.19,55350.0,99.1566,99.2132,99.1378,99.1378,55350.0
2021-11-04 15:05:00,105.18,105.21,105.14,105.2,48615.0,99.1283,99.1566,99.0906,99.1472,48615.0
2021-11-04 15:10:00,105.21,105.22,105.17,105.18,80928.0,99.1566,99.166,99.1189,99.1283,80928.0
2021-11-04 15:15:00,105.18,105.2,105.16,105.19,59905.0,99.1283,99.1472,99.1095,99.1378,59905.0
2021-11-04 15:20:00,105.19,105.21,105.16,105.17,152721.0,99.1378,99.1566,99.1095,99.1189,152721.0
2021-11-04 15:25:00,105.16,105.2,105.15,105.18,125105.0,99.1095,99.1472,99.1001,99.1283,125105.0
2021-11-04 15:30:00,105.18,105.22,105.18,105.21,194312.0,99.1283,99.166,99.1283,99.1566,194312.0
2021-11-04 15:35:00,105.21,105.23,105.18,105.19,76582.0,99.1566,99.1755,99.1283,99.1378,76582.0
2021-11-04 15:40:00,105.19,105.2,105.12,105.17,87041.0,99.1378,99.1472,99.0718,99.1189,87041.0
2021-11-04 15:45:00,105.17,105.23,105.15,105.19,158289.0,99.1189,99.1755,99.1001,99.1378,158289.0
2021-11-04 15:50:00,105.19,105.29,105.19,105.28,258440.0,99.1378,99.232,99.1378,99.2226,258440.0
2021-11-04 15:55:00,105.28,105.38,105.26,105.36,777012.0,99.2226,99.3168,99.2037,99.298,777012.0
2021-11-05 09:30:00,106.54,106.69,106.35,106.67,672107.0,100.4101,100.5515,100.231,100.5326,672107.0
2021-11-05 09:35:00,106.67,106.69,106.44,106.61,450904.0,100.5326,100.5515,100.3159,100.4761,450904.0
2021-11-05 09:40:00,106.61,106.93,106.61,106.91,471396.0,100.4761,100.7777,100.4761,100.7588,471396.0
2021-11-05 09:45:00,106.91,107.0,106.83,106.98,403802.0,100.7588,100.8436,100.6834,100.8248,403802.0
2021-11-05 09:50:00,106.98,107.05,106.88,107.02,273476.0,100.8248,100.8908,100.7305,100.8625,273476.0
2021-11-05 09:55:00,107.02,107.04,106.88,106.88,185932.0,100.8625,100.8813,100.7305,100.7305,185932.0
2021-11-05 10:00:00,106.88,106.91,106.76,106.85,125709.0,100.7305,100.7588,100.6174,100.7023,125709.0
2021-11-05 10:05:00,106.83,106.83,106.66,106.67,289057.0,100.6834,100.6834,100.5232,100.5326,289057.0
2021-11-05 10:10:00,106.66,106.72,106.6,106.65,217715.0,100.5232,100.5797,100.4666,100.5138,217715.0
2021-11-05 10:15:00,106.65,106.7,106.57,106.6,139243.0,100.5138,100.5609,100.4384,100.4666,139243.0
2021-11-05 10:20:00,106.6,106.64,106.47,106.5,128935.0,100.4666,100.5043,100.3441,100.3724,128935.0
2021-11-05 10:25:00,106.5,106.5,106.36,106.42,288449.0,100.3724,100.3724,100.2405,100.297,288449.0
2021-11-05 10:30:00,106.42,106.46,106.33,106.42,89481.0,100.297,100.3347,100.2122,100.297,89481.0
2021-11-05 10:35:00,106.42,106.52,106.38,106.39,77273.0,100.297,100.3912,100.2593,100.2687,77273.0
2021-11-05 10:40:00,106.39,106.48,106.38,106.48,58935.0,100.2687,100.3536,100.2593,100.3536,58935.0
2021-11-05 10:45:00,106.48,106.55,106.47,106.51,83444.0,100.3536,100.4195,100.3441,100.3818,83444.0
2021-11-05 10:50:00,106.51,106.57,106.49,106.51,144700.0,100.3818,100.4384,100.363,100.3818,144700.0
2021-11-05 10:55:00,106.51,106.57,106.4,106.51,143182.0,100.3818,100.4384,100.2782,100.3818,143182.0
2021-11-05 11:00:00,106.51,106.52,106.43,106.44,65315.0,100.3818,100.3912,100.3064,100.3159,65315.0
2021-11-05 11:05:00,106.44,106.49,106.4,106.48,75058.0,100.3159,100.363,100.2782,100.3536,75058.0
2021-11-05 11:10:00,106.47,106.54,106.46,106.54,175713.0,100.3441,100.4101,100.3347,100.4101,175713.0
2021-11-05 11:15:00,106.53,106.59,106.53,106.55,262387.0,100.4007,100.4572,100.4007,100.4195,262387.0
2021-11-05 11:20:00,106.54,106.59,106.52,106.53,127471.0,100.4101,100.4572,100.3912,100.4007,127471.0
2021-11-05 11:25:00,106.53,106.53,106.45,106.47,51205.0,100.4007,100.4007,100.3253,100.3441,51205.0
2021-11-05 11:30:00,106.47,106.48,106.37,106.38,157675.0,100.3441,100.3536,100.2499,100.2593,157675.0
2021-11-05 11:35:00,106.38,106.38,106.29,106.34,100348.0,100.2593,100.2593,100.1745,100.2216,100348.0
2021-11-05 11:40:00,106.33,106.35,106.28,106.3,48524.0,100.2122,100.231,100.1651,100.1839,48524.0
2021-11-05 11:45:00,106.29,106.33,106.23,106.33,85446.0,100.1745,100.2122,100.1179,100.2122,85446.0
2021-11-05 11:50:00,106.32,106.33,106.25,106.28,62540.0,100.2028,100.2122,100.1368,100.1651,62540.0
2021-11-05 11:55:00,106.29,106.29,106.21,106.24,36553.0,100.1745,100.1745,100.0991,100.1274,36553.0
2021-11-05 12:00:00,106.24,106.38,106.2,106.36,53403.0,100.1274,100.2593,100.0897,100.2405,53403.0
2021-11-05 12:05:00,106.36,106.38,106.3,106.33,53005.0,100.2405,100.2593,100.1839,100.2122,53005.0
2021-11-05 12:10:00,106.34,106.36,106.29,106.32,67848.0,100.2216,100.2405,100.1745,100.2028,67848.0
2021-11-05 12:15:00,106.32,106.47,106.32,106.47,143107.0,100.2028,100.3441,100.2028,100.3441,143107.0
2021-11-05 12:20:00,106.47,106.56,106.47,106.51,182904.0,100.3441,100.4289,100.3441,100.3818,182904.0
2021-11-05 12:25:00,106.51,106.53,106.47,106.51,82878.0,100.3818,100.4007,100.3441,100.3818,82878.0
2021-11-05 12:30:00,106.51,106.59,106.5,106.58,210576.0,100.3818,100.4572,100.3724,100.4478,210576.0
2021-11-05 12:35:00,106.58,106.6,106.47,106.54,59265.0,100.4478,100.4666,100.3441,100.4101,59265.0
2021-11-05 12:40:00,106.55,106.55,106.48,106.48,49878.0,100.4195,100.4195,100.3536,100.3536,49878.0
2021-11-05 12:45:00,106.48,106.54,106.45,106.54,83864.0,100.3536,100.4101,100.3253,100.4101,83864.0
2021-11-05 12:50:00,106.54,106.55,106.48,106.51,43636.0,100.4101,100.4195,100.3536,100.3818,43636.0
2021-11-05 12:55:00,106.51,106.53,106.44,106.5,98277.0,100.3818,100.4007,100.3159,100.3724,98277.0
2021-11-05 13:00:00,106.5,106.54,106.47,106.52,49910.0,100.3724,100.4101,100.3441,100.3912,49910.0
2021-11-05 13:05:00,106.51,106.52,106.38,106.38,31103.0,100.3818,100.3912,100.2593,100.2593,31103.0
2021-11-05 13:10:00,106.38,106.39,106.3,106.33,77210.0,100.2593,100.2687,100.1839,100.2122,77210.0
2021-11-05 13:15:00,106.32,106.41,106.29,106.39,68499.0,100.2028,100.2876,100.1745,100.2687,68499.0
2021-11-05 13:20:00,106.39,106.41,106.27,106.28,135674.0,100.2687,100.2876,100.1556,100.1651,135674.0
2021-11-05 13:25:00,106.28,106.29,106.05,106.06,218703.0,100.1651,100.1745,99.9483,99.9577,218703.0
2021-11-05 13:30:00,106.06,106.27,106.05,106.25,111503.0,99.9577,100.1556,99.9483,100.1368,111503.0
2021-11-05 13:35:00,106.25,106.27,106.17,106.17,57906.0,100.1368,100.1556,100.0614,100.0614,57906.0
2021-11-05 13:40:00,106.17,106.18,106.09,106.11,59515.0,100.0614,100.0708,99.986,100.0048,59515.0
2021-11-05 13:45:00,106.11,106.13,106.04,106.08,71793.0,100.0048,100.0237,99.9389,99.9766,71793.0
2021-11-05 13:50:00,106.08,106.22,106.07,106.2,86897.0,99.9766,100.1085,99.9671,100.0897,86897.0
2021-11-05 13:55:00,106.2,106.26,106.15,106.25,129911.0,100.0897,100.1462,100.0425,100.1368,129911.0
2021-11-05 14:00:00,106.25,106.32,106.21,106.31,60716.0,100.1368,100.2028,100.0991,100.1933,60716.0
2021-11-05 14:05:00,106.32,106.43,106.32,106.4,126117.0,100.2028,100.3064,100.2028,100.2782,126117.0
2021-11-05 14:10:00,106.4,106.49,106.39,106.49,56650.0,100.2782,100.363,100.2687,100.363,56650.0
2021-11-05 14:15:00,106.48,106.51,106.45,106.51,76968.0,100.3536,100.3818,100.3253,100.3818,76968.0
2021-11-05 14:20:00,106.51,106.54,106.45,106.45,80218.0,100.3818,100.4101,100.3253,100.3253,80218.0
2021-11-05 14:25:00,106.45,106.53,106.44,106.53,56853.0,100.3253,100.4007,100.3159,100.4007,56853.0
2021-11-05 14:30:00,106.52,106.57,106.5,106.54,48767.0,100.3912,100.4384,100.3724,100.4101,48767.0
2021-11-05 14:35:00,106.54,106.54,106.46,106.49,112294.0,100.4101,100.4101,100.3347,100.363,112294.0
2021-11-05 14:40:00,106.49,106.49,106.41,106.43,50835.0,100.363,100.363,100.2876,100.3064,50835.0
2021-11-05 14:45:00,106.43,106.49,106.39,106.46,102773.0,100.3064,100.363,100.2687,100.3347,102773.0
2021-11-05 14:50:00,106.46,106.52,106.45,106.5,128847.0,100.3347,100.3912,100.3253,100.3724,128847.0
2021-11-05 14:55:00,106.51,106.51,106.44,106.46,83037.0,100.3818,100.3818,100.3159,100.3347,83037.0
2021-11-05 15:00:00,106.46,106.48,106.35,106.39,152333.0,100.3347,100.3536,100.231,100.2687,152333.0
2021-11-05 15:05:00,106.39,106.52,106.37,106.52,225299.0,100.2687,100.3912,100.2499,100.3912,225299.0
2021-11-05 15:10:00,106.51,106.55,106.5,106.54,123755.0,100.3818,100.4195,100.3724,100.4101,123755.0
2021-11-05 15:15:00,106.54,106.55,106.48,106.53,235000.0,100.4101,100.4195,100.3536,100.4007,235000.0
2021-11-05 15:20:00,106.53,106.53,106.46,106.51,170642.0,100.4007,100.4007,100.3347,100.3818,170642.0
2021-11-05 15:25:00,106.52,106.52,106.37,106.39,106385.0,100.3912,100.3912,100.2499,100.2687,106385.0
2021-11-05 15:30:00,106.39,106.54,106.36,106.53,180089.0,100.2687,100.4101,100.2405,100.4007,180089.0
2021-11-05 15:35:00,106.54,106.62,106.53,106.58,191817.0,100.4101,100.4855,100.4007,100.4478,191817.0
2021-11-05 15:40:00,106.58,106.6,106.42,106.45,227351.0,100.4478,100.4666,100.297,100.3253,227351.0
2021-11-05 15:45:00,106.45,106.51,106.39,106.41,185635.0,100.3253,100.3818,100.2687,100.2876,185635.0
2021-11-05 15:50:00,106.42,106.53,106.39,106.39,347764.0,100.297,100.4007,100.2687,100.2687,347764.0
2021-11-05 15:55:00,106.39,106.44,106.32,106.4,636753.0,100.2687,100.3159,100.2028,100.2782,636753.0
2021-11-08 09:30:00,107.28,107.58,107.2,107.33,548625.0,101.1075,101.3903,101.0321,101.1546,548625.0
2021-11-08 09:35:00,107.32,107.33,106.81,106.87,318042.0,101.1452,101.1546,100.6646,100.7211,318042.0
2021-11-08 09:40:00,106.87,107.09,106.86,107.04,155303.0,100.7211,100.9285,100.7117,100.8813,155303.0
2021-11-08 09:45:00,107.05,107.08,106.75,106.92,261668.0,100.8908,100.919,100.608,100.7682,261668.0
2021-11-08 09:50:00,106.92,106.98,106.85,106.93,286019.0,100.7682,100.8248,100.7023,100.7777,286019.0
2021-11-08 09:55:00,106.92,107.05,106.67,106.74,199556.0,100.7682,100.8908,100.5326,100.5986,199556.0
2021-11-08 10:00:00,106.74,106.74,106.54,106.56,167638.0,100.5986,100.5986,100.4101,100.4289,167638.0
2021-11-08 10:05:00,106.56,106.65,106.55,106.59,128855.0,100.4289,100.5138,100.4195,100.4572,128855.0
2021-11-08 10:10:00,106.59,106.82,106.58,106.82,105265.0,100.4572,100.674,100.4478,100.674,105265.0
2021-11-08 10:15:00,106.81,107.01,106.8,106.96,133949.0,100.6646,100.8531,100.6551,100.8059,133949.0
2021-11-08 10:20:00,106.96,107.05,106.95,106.97,107357.0,100.8059,100.8908,100.7965,100.8154,107357.0
2021-11-08 10:25:00,106.97,107.16,106.96,107.02,85539.0,100.8154,100.9944,100.8059,100.8625,85539.0
2021-11-08 10:30:00,107.02,107.05,106.9,106.99,116846.0,100.8625,100.8908,100.7494,100.8342,116846.0
2021-11-08 10:35:00,107.0,107.09,106.95,106.99,164438.0,100.8436,100.9285,100.7965,100.8342,164438.0
2021-11-08 10:40:00,106.99,107.01,106.86,106.95,183054.0,100.8342,100.8531,100.7117,100.7965,183054.0
2021-11-08 10:45:00,106.95,107.01,106.89,106.98,67081.0,100.7965,100.8531,100.74,100.8248,67081.0
2021-11-08 10:50:00,106.98,107.01,106.83,106.86,87880.0,100.8248,100.8531,100.6834,100.7117,87880.0
2021-11-08 10:55:00,106.85,106.86,106.8,106.83,115239.0,100.7023,100.7117,100.6551,100.6834,115239.0
2021-11-08 11:00:00,106.82,106.94,106.79,106.89,100468.0,100.674,100.7871,100.6457,100.74,100468.0
2021-11-08 11:05:00,106.89,106.9,106.69,106.71,146710.0,100.74,100.7494,100.5515,100.5703,146710.0
2021-11-08 11:10:00,106.71,106.77,106.71,106.76,56241.0,100.5703,100.6269,100.5703,100.6174,56241.0
2021-11-08 11:15:00,106.76,106.8,106.69,106.77,87218.0,100.6174,100.6551,100.5515,100.6269,87218.0
2021-11-08 11:20:00,106.76,106.77,106.68,106.7,90834.0,100.6174,100.6269,100.542,100.5609,90834.0
2021-11-08 11:25:00,106.71,106.75,106.69,106.71,86607.0,100.5703,100.608,100.5515,100.5703,86607.0
2021-11-08 11:30:00,106.72,106.74,106.68,106.71,46367.0,100.5797,100.5986,100.542,100.5703,46367.0
2021-11-08 11:35:00,106.71,106.71,106.55,106.6,63755.0,100.5703,100.5703,100.4195,100.4666,63755.0
2021-11-08 11:40:00,106.61,106.71,106.58,106.67,111122.0,100.4761,100.5703,100.4478,100.5326,111122.0
2021-11-08 11:45:00,106.67,106.73,106.64,106.72,42747.0,100.5326,100.5892,100.5043,100.5797,42747.0
2021-11-08 11:50:00,106.72,106.75,106.68,106.75,32830.0,100.5797,100.608,100.542,100.608,32830.0
2021-11-08 11:55:00,106.74,106.74,106.62,106.67,43918.0,100.5986,100.5986,100.4855,100.5326,43918.0
2021-11-08 12:00:00,106.66,106.67,106.55,106.57,47490.0,100.5232,100.5326,100.4195,100.4384,47490.0
2021-11-08 12:05:00,106.58,106.65,106.58,106.6,47336.0,100.4478,100.5138,100.4478,100.4666,47336.0
2021-11-08 12:10:00,106.6,106.61,106.5,106.51,63841.0,100.4666,100.4761,100.3724,100.3818,63841.0
2021-11-08 12:15:00,106.52,106.58,106.49,106.5,64746.0,100.3912,100.4478,100.363,100.3724,64746.0
2021-11-08 12:20:00,106.5,106.56,106.48,106.56,48317.0,100.3724,100.4289,100.3536,100.4289,48317.0
2021-11-08 12:25:00,106.56,106.58,106.53,106.56,31785.0,100.4289,100.4478,100.4007,100.4289,31785.0
2021-11-08 12:30:00,106.56,106.57,106.49,106.54,46892.0,100.4289,100.4384,100.363,100.4101,46892.0
2021-11-08 12:35:00,106.54,106.54,106.44,106.44,35014.0,100.4101,100.4101,100.3159,100.3159,35014.0
2021-11-08 12:40:00,106.44,106.5,106.43,106.48,63635.0,100.3159,100.3724,100.3064,100.3536,63635.0
2021-11-08 12:45:00,106.48,106.49,106.43,106.45,48426.0,100.3536,100.363,100.3064,100.3253,48426.0
2021-11-08 12:50:00,106.46,106.47,106.42,106.45,79220.0,100.3347,100.3441,100.297,100.3253,79220.0
2021-11-08 12:55:00,106.45,106.47,106.41,106.47,37564.0,100.3253,100.3441,100.2876,100.3441,37564.0
2021-11-08 13:00:00,106.47,106.49,106.44,106.47,39426.0,100.3441,100.363,100.3159,100.3441,39426.0
2021-11-08 13:05:00,106.48,106.49,106.43,106.44,65977.0,100.3536,100.363,100.3064,100.3159,65977.0
2021-11-08 13:10:00,106.44,106.52,106.43,106.47,48556.0,100.3159,100.3912,100.3064,100.3441,48556.0
2021-11-08 13:15:00,106.47,106.47,106.43,106.46,27558.0,100.3441,100.3441,100.3064,100.3347,27558.0
2021-11-08 13:20:00,106.46,106.57,106.46,106.56,30952.0,100.3347,100.4384,100.3347,100.4289,30952.0
2021-11-08 13:25:00,106.56,106.6,106.55,106.55,30622.0,100.4289,100.4666,100.4195,100.4195,30622.0
2021-11-08 13:30:00,106.55,106.59,106.53,106.58,44720.0,100.4195,100.4572,100.4007,100.4478,44720.0
2021-11-08 13:35:00,106.57,106.64,106.57,106.62,37162.0,100.4384,100.5043,100.4384,100.4855,37162.0
2021-11-08 13:40:00,106.61,106.63,106.59,106.61,36301.0,100.4761,100.4949,100.4572,100.4761,36301.0
2021-11-08 13:45:00,106.6,106.6,106.57,106.6,27597.0,100.4666,100.4666,100.4384,100.4666,27597.0
2021-11-08 13:50:00,106.6,106.64,106.59,106.64,31429.0,100.4666,100.5043,100.4572,100.5043,31429.0
2021-11-08 13:55:00,106.64,106.7,106.63,106.68,38469.0,100.5043,100.5609,100.4949,100.542,38469.0
2021-11-08 14:00:00,106.68,106.79,106.67,106.79,36542.0,100.542,100.6457,100.5326,100.6457,36542.0
2021-11-08 14:05:00,106.78,106.82,106.76,106.81,32246.0,100.6363,100.674,100.6174,100.6646,32246.0
2021-11-08 14:10:00,106.81,106.82,106.72,106.73,87823.0,100.6646,100.674,100.5797,100.5892,87823.0
2021-11-08 14:15:00,106.73,106.76,106.71,106.75,77865.0,100.5892,100.6174,100.5703,100.608,77865.0
2021-11-08 14:20:00,106.75,106.75,106.66,106.73,85631.0,100.608,100.608,100.5232,100.5892,85631.0
2021-11-08 14:25:00,106.73,106.75,106.7,106.73,81183.0,100.5892,100.608,100.5609,100.5892,81183.0
2021-11-08 14:30:00,106.74,106.8,106.72,106.76,74289.0,100.5986,100.6551,100.5797,100.6174,74289.0
2021-11-08 14:35:00,106.77,106.77,106.71,106.73,31765.0,100.6269,100.6269,100.5703,100.5892,31765.0
2021-11-08 14:40:00,106.73,106.75,106.71,106.73,32612.0,100.5892,100.608,100.5703,100.5892,32612.0
2021-11-08 14:45:00,106.72,106.76,106.71,106.74,62339.0,100.5797,100.6174,100.5703,100.5986,62339.0
2021-11-08 14:50:00,106.75,106.78,106.74,106.78,57252.0,100.608,100.6363,100.5986,100.6363,57252.0
2021-11-08 14:55:00,106.78,106.84,106.77,106.84,69025.0,100.6363,100.6928,100.6269,100.6928,69025.0
2021-11-08 15:00:00,106.83,106.84,106.79,106.82,54154.0,100.6834,100.6928,100.6457,100.674,54154.0
2021-11-08 15:05:00,106.82,106.82,106.74,106.77,58829.0,100.674,100.674,100.5986,100.6269,58829.0
2021-11-08 15:10:00,106.77,106.77,106.71,106.76,65126.0,100.6269,100.6269,100.5703,100.6174,65126.0
2021-11-08 15:15:00,106.77,106.78,106.74,106.77,62628.0,100.6269,100.6363,100.5986,100.6269,62628.0
2021-11-08 15:20:00,106.78,106.79,106.74,106.77,45524.0,100.6363,100.6457,100.5986,100.6269,45524.0
2021-11-08 15:25:00,106.77,106.79,106.7,106.73,61119.0,100.6269,100.6457,100.5609,100.5892,61119.0
2021-11-08 15:30:00,106.73,106.86,106.73,106.84,97192.0,100.5892,100.7117,100.5892,100.6928,97192.0
2021-11-08 15:35:00,106.84,106.92,106.83,106.91,113243.0,100.6928,100.7682,100.6834,100.7588,113243.0
2021-11-08 15:40:00,106.91,106.91,106.8,106.8,109346.0,100.7588,100.7588,100.6551,100.6551,109346.0
2021-11-08 15:45:00,106.8,106.81,106.71,106.71,175844.0,100.6551,100.6646,100.5703,100.5703,175844.0
2021-11-08 15:50:00,106.71,106.87,106.71,106.86,308442.0,100.5703,100.7211,100.5703,100.7117,308442.0
2021-11-08 15:55:00,106.86,106.87,106.81,106.83,431299.0,100.7117,100.7211,100.6646,100.6834,431299.0
2021-11-09 09:30:00,107.06,107.36,106.92,107.26,267372.0,100.9002,101.1829,100.7682,101.0887,267372.0
2021-11-09 09:35:00,107.26,107.34,107.01,107.05,262994.0,101.0887,101.1641,100.8531,100.8908,262994.0
2021-11-09 09:40:00,107.06,107.2,106.96,106.96,185651.0,100.9002,101.0321,100.8059,100.8059,185651.0
2021-11-09 09:45:00,106.97,107.13,106.89,107.07,137229.0,100.8154,100.9662,100.74,100.9096,137229.0
2021-11-09 09:50:00,107.07,107.19,106.89,106.93,285740.0,100.9096,101.0227,100.74,100.7777,285740.0
2021-11-09 09:55:00,106.92,106.98,106.74,106.86,279366.0,100.7682,100.8248,100.5986,100.7117,279366.0
2021-11-09 10:00:00,106.87,107.06,106.75,106.8,277187.0,100.7211,100.9002,100.608,100.6551,277187.0
2021-11-09 10:05:00,106.79,107.02,106.78,106.88,175281.0,100.6457,100.8625,100.6363,100.7305,175281.0
2021-11-09 10:10:00,106.88,107.0,106.86,107.0,133856.0,100.7305,100.8436,100.7117,100.8436,133856.0
2021-11-09 10:15:00,106.99,107.05,106.67,106.7,219318.0,100.8342,100.8908,100.5326,100.5609,219318.0
2021-11-09 10:20:00,106.7,106.84,106.7,106.83,94142.0,100.5609,100.6928,100.5609,100.6834,94142.0
2021-11-09 10:25:00,106.84,106.98,106.84,106.98,105370.0,100.6928,100.8248,100.6928,100.8248,105370.0
2021-11-09 10:30:00,106.98,107.15,106.98,107.12,102758.0,100.8248,100.985,100.8248,100.9567,102758.0
2021-11-09 10:35:00,107.11,107.17,107.06,107.07,157647.0,100.9473,101.0039,100.9002,100.9096,157647.0
2021-11-09 10:40:00,107.08,107.16,107.04,107.14,83168.0,100.919,100.9944,100.8813,100.9756,83168.0
2021-11-09 10:45:00,107.13,107.13,107.01,107.02,107464.0,100.9662,100.9662,100.8531,100.8625,107464.0
2021-11-09 10:50:00,107.02,107.06,106.97,107.03,73363.0,100.8625,100.9002,100.8154,100.8719,73363.0
2021-11-09 10:55:00,107.02,107.03,106.95,106.97,116230.0,100.8625,100.8719,100.7965,100.8154,116230.0
2021-11-09 11:00:00,106.98,107.08,106.98,107.06,59694.0,100.8248,100.919,100.8248,100.9002,59694.0
2021-11-09 11:05:00,107.05,107.06,106.9,106.92,45079.0,100.8908,100.9002,100.7494,100.7682,45079.0
2021-11-09 11:10:00,106.89,106.89,106.68,106.73,82292.0,100.74,100.74,100.542,100.5892,82292.0
2021-11-09 11:15:00,106.73,106.83,106.71,106.8,55665.0,100.5892,100.6834,100.5703,100.6551,55665.0
2021-11-09 11:20:00,106.8,106.82,106.61,106.63,85390.0,100.6551,100.674,100.4761,100.4949,85390.0
2021-11-09 11:25:00,106.63,106.64,106.55,106.56,73873.0,100.4949,100.5043,100.4195,100.4289,73873.0
2021-11-09 11:30:00,106.56,106.66,106.56,106.64,48627.0,100.4289,100.5232,100.4289,100.5043,48627.0
2021-11-09 11:35:00,106.64,106.73,106.61,106.64,103223.0,100.5043,100.5892,100.4761,100.5043,103223.0
2021-11-09 11:40:00,106.65,106.69,106.59,106.68,89776.0,100.5138,100.5515,100.4572,100.542,89776.0
2021-11-09 11:45:00,106.67,106.69,106.59,106.6,36079.0,100.5326,100.5515,100.4572,100.4666,36079.0
2021-11-09 11:50:00,106.6,106.61,106.54,106.58,40164.0,100.4666,100.4761,100.4101,100.4478,40164.0
2021-11-09 11:55:00,106.57,106.57,106.5,106.54,79666.0,100.4384,100.4384,100.3724,100.4101,79666.0
2021-11-09 12:00:00,106.54,106.56,106.51,106.56,56929.0,100.4101,100.4289,100.3818,100.4289,56929.0
2021-11-09 12:05:00,106.56,106.6,106.51,106.6,66317.0,100.4289,100.4666,100.3818,100.4666,66317.0
2021-11-09 12:10:00,106.6,106.76,106.6,106.71,84509.0,100.4666,100.6174,100.4666,100.5703,84509.0
2021-11-09 12:15:00,106.71,106.76,106.7,106.73,194926.0,100.5703,100.6174,100.5609,100.5892,194926.0
2021-11-09 12:20:00,106.74,106.77,106.68,106.7,84368.0,100.5986,100.6269,100.542,100.5609,84368.0
2021-11-09 12:25:00,106.7,106.75,106.65,106.74,663014.0,100.5609,100.608,100.5138,100.5986,663014.0
2021-11-09 12:30:00,106.74,106.95,106.71,106.94,776336.0,100.5986,100.7965,100.5703,100.7871,776336.0
2021-11-09 12:35:00,106.93,106.95,106.75,106.86,110341.0,100.7777,100.7965,100.608,100.7117,110341.0
2021-11-09 12:40:00,106.86,106.93,106.79,106.91,108754.0,100.7117,100.7777,100.6457,100.7588,108754.0
2021-11-09 12:45:00,106.91,106.94,106.86,106.9,77715.0,100.7588,100.7871,100.7117,100.7494,77715.0
2021-11-09 12:50:00,106.9,106.93,106.86,106.92,54567.0,100.7494,100.7777,100.7117,100.7682,54567.0
2021-11-09 12:55:00,106.91,106.92,106.85,106.86,51115.0,100.7588,100.7682,100.7023,100.7117,51115.0
2021-11-09 13:00:00,106.85,106.89,106.83,106.89,69482.0,100.7023,100.74,100.6834,100.74,69482.0
2021-11-09 13:05:00,106.89,106.95,106.85,106.95,37204.0,100.74,100.7965,100.7023,100.7965,37204.0
2021-11-09 13:10:00,106.94,106.95,106.92,106.92,49656.0,100.7871,100.7965,100.7682,100.7682,49656.0
2021-11-09 13:15:00,106.93,107.0,106.92,107.0,71493.0,100.7777,100.8436,100.7682,100.8436,71493.0
2021-11-09 13:20:00,106.99,107.0,106.94,106.99,36085.0,100.8342,100.8436,100.7871,100.8342,36085.0
2021-11-09 13:25:00,106.99,107.0,106.93,106.96,46423.0,100.8342,100.8436,100.7777,100.8059,46423.0
2021-11-09 13:30:00,106.96,107.01,106.94,106.95,30795.0,100.8059,100.8531,100.7871,100.7965,30795.0
2021-11-09 13:35:00,106.94,106.95,106.88,106.88,52758.0,100.7871,100.7965,100.7305,100.7305,52758.0
2021-11-09 13:40:00,106.87,106.89,106.78,106.8,40419.0,100.7211,100.74,100.6363,100.6551,40419.0
2021-11-09 13:45:00,106.8,106.84,106.8,106.83,29143.0,100.6551,100.6928,100.6551,100.6834,29143.0
2021-11-09 13:50:00,106.83,106.85,106.75,106.76,52991.0,100.6834,100.7023,100.608,100.6174,52991.0
2021-11-09 13:55:00,106.77,106.78,106.7,106.76,56742.0,100.6269,100.6363,100.5609,100.6174,56742.0
2021-11-09 14:00:00,106.75,106.83,106.71,106.8,68108.0,100.608,100.6834,100.5703,100.6551,68108.0
2021-11-09 14:05:00,106.8,106.8,106.7,106.7,104565.0,100.6551,100.6551,100.5609,100.5609,104565.0
2021-11-09 14:10:00,106.71,106.72,106.65,106.68,62575.0,100.5703,100.5797,100.5138,100.542,62575.0
2021-11-09 14:15:00,106.68,106.85,106.68,106.84,31597.0,100.542,100.7023,100.542,100.6928,31597.0
2021-11-09 14:20:00,106.84,106.88,106.82,106.85,40803.0,100.6928,100.7305,100.674,100.7023,40803.0
2021-11-09 14:25:00,106.85,106.87,106.81,106.83,39464.0,100.7023,100.7211,100.6646,100.6834,39464.0
2021-11-09 14:30:00,106.82,106.84,106.79,106.82,36779.0,100.674,100.6928,100.6457,100.674,36779.0
2021-11-09 14:35:00,106.82,106.89,106.81,106.88,26568.0,100.674,100.74,100.6646,100.7305,26568.0
2021-11-09 14:40:00,106.89,106.96,106.88,106.94,50122.0,100.74,100.8059,100.7305,100.7871,50122.0
2021-11-09 14:45:00,106.93,106.94,106.88,106.89,35227.0,100.7777,100.7871,100.7305,100.74,35227.0
2021-11-09 14:50:00,106.89,106.92,106.85,106.91,46793.0,100.74,100.7682,100.7023,100.7588,46793.0
2021-11-09 14:55:00,106.91,106.97,106.89,106.96,50220.0,100.7588,100.8154,100.74,100.8059,50220.0
2021-11-09 15:00:00,106.95,107.0,106.94,106.98,53043.0,100.7965,100.8436,100.7871,100.8248,53043.0
2021-11-09 15:05:00,106.99,107.0,106.92,106.95,77233.0,100.8342,100.8436,100.7682,100.7965,77233.0
2021-11-09 15:10:00,106.96,106.97,106.92,106.95,63219.0,100.8059,100.8154,100.7682,100.7965,63219.0
2021-11-09 15:15:00,106.96,107.0,106.93,106.94,52482.0,100.8059,100.8436,100.7777,100.7871,52482.0
2021-11-09 15:20:00,106.94,107.02,106.9,107.02,226118.0,100.7871,100.8625,100.7494,100.8625,226118.0
2021-11-09 15:25:00,107.02,107.03,106.98,106.98,140541.0,100.8625,100.8719,100.8248,100.8248,140541.0
2021-11-09 15:30:00,106.98,107.0,106.87,106.92,95302.0,100.8248,100.8436,100.7211,100.7682,95302.0
2021-11-09 15:35:00,106.92,106.93,106.85,106.92,173192.0,100.7682,100.7777,100.7023,100.7682,173192.0
2021-11-09 15:40:00,106.92,107.01,106.91,107.01,190774.0,100.7682,100.8531,100.7588,100.8531,190774.0
2021-11-09 15:45:00,107.0,107.04,106.99,107.0,155237.0,100.8436,100.8813,100.8342,100.8436,155237.0
2021-11-09 15:50:00,107.0,107.04,106.97,107.03,221747.0,100.8436,100.8813,100.8154,100.8719,221747.0
2021-11-09 15:55:00,107.02,107.12,107.01,107.1,370283.0,100.8625,100.9567,100.8531,100.9379,370283.0
2021-11-10 09:30:00,106.95,107.05,106.9,107.02,657591.0,100.7965,100.8908,100.7494,100.8625,657591.0
2021-11-10 09:35:00,107.03,107.2,106.96,107.14,230637.0,100.8719,101.0321,100.8059,100.9756,230637.0
2021-11-10 09:40:00,107.15,107.2,107.0,107.03,173012.0,100.985,101.0321,100.8436,100.8719,173012.0
2021-11-10 09:45:00,107.03,107.11,106.92,106.99,155055.0,100.8719,100.9473,100.7682,100.8342,155055.0
2021-11-10 09:50:00,107.0,107.18,107.0,107.12,128553.0,100.8436,101.0133,100.8436,100.9567,128553.0
2021-11-10 09:55:00,107.14,107.16,107.06,107.11,312177.0,100.9756,100.9944,100.9002,100.9473,312177.0
2021-11-10 10:00:00,107.1,107.13,106.98,107.05,73089.0,100.9379,100.9662,100.8248,100.8908,73089.0
2021-11-10 10:05:00,107.05,107.05,106.86,106.9,68457.0,100.8908,100.8908,100.7117,100.7494,68457.0
2021-11-10 10:10:00,106.9,107.0,106.78,106.82,115132.0,100.7494,100.8436,100.6363,100.674,115132.0
2021-11-10 10:15:00,106.82,106.92,106.78,106.89,74538.0,100.674,100.7682,100.6363,100.74,74538.0
2021-11-10 10:20:00,106.9,106.98,106.87,106.91,40544.0,100.7494,100.8248,100.7211,100.7588,40544.0
2021-11-10 10:25:00,106.92,106.94,106.88,106.88,43570.0,100.7682,100.7871,100.7305,100.7305,43570.0
2021-11-10 10:30:00,106.87,106.9,106.8,106.88,42146.0,100.7211,100.7494,100.6551,100.7305,42146.0
2021-11-10 10:35:00,106.88,107.04,106.88,107.0,40502.0,100.7305,100.8813,100.7305,100.8436,40502.0
2021-11-10 10:40:00,107.0,107.01,106.87,106.91,55464.0,100.8436,100.8531,100.7211,100.7588,55464.0
2021-11-10 10:45:00,106.91,106.98,106.87,106.97,38574.0,100.7588,100.8248,100.7211,100.8154,38574.0
2021-11-10 10:50:00,106.96,107.01,106.94,107.01,37897.0,100.8059,100.8531,100.7871,100.8531,37897.0
2021-11-10 10:55:00,107.0,107.07,106.99,107.03,80580.0,100.8436,100.9096,100.8342,100.8719,80580.0
2021-11-10 11:00:00,107.03,107.1,107.02,107.02,53213.0,100.8719,100.9379,100.8625,100.8625,53213.0
2021-11-10 11:05:00,107.03,107.08,107.01,107.06,42341.0,100.8719,100.919,100.8531,100.9002,42341.0
2021-11-10 11:10:00,107.06,107.17,107.05,107.16,34005.0,100.9002,101.0039,100.8908,100.9944,34005.0
2021-11-10 11:15:00,107.16,107.2,107.15,107.18,79448.0,100.9944,101.0321,100.985,101.0133,79448.0
2021-11-10 11:20:00,107.18,107.19,107.15,107.16,23586.0,101.0133,101.0227,100.985,100.9944,23586.0
2021-11-10 11:25:00,107.17,107.2,107.14,107.14,24442.0,101.0039,101.0321,100.9756,100.9756,24442.0
2021-11-10 11:30:00,107.14,107.2,107.1,107.19,161891.0,100.9756,101.0321,100.9379,101.0227,161891.0
2021-11-10 11:35:00,107.19,107.22,107.16,107.2,51080.0,101.0227,101.051,100.9944,101.0321,51080.0
2021-11-10 11:40:00,107.2,107.26,107.17,107.18,58162.0,101.0321,101.0887,101.0039,101.0133,58162.0
2021-11-10 11:45:00,107.19,107.23,107.18,107.22,20771.0,101.0227,101.0604,101.0133,101.051,20771.0
2021-11-10 11:50:00,107.21,107.29,107.21,107.22,45807.0,101.0415,101.1169,101.0415,101.051,45807.0
2021-11-10 11:55:00,107.22,107.25,107.2,107.21,34929.0,101.051,101.0792,101.0321,101.0415,34929.0
2021-11-10 12:00:00,107.21,107.24,107.18,107.2,38092.0,101.0415,101.0698,101.0133,101.0321,38092.0
2021-11-10 12:05:00,107.21,107.21,107.08,107.1,19747.0,101.0415,101.0415,100.919,100.9379,19747.0
2021-11-10 12:10:00,107.09,107.12,107.05,107.06,32485.0,100.9285,100.9567,100.8908,100.9002,32485.0
2021-11-10 12:15:00,107.06,107.09,107.02,107.09,26575.0,100.9002,100.9285,100.8625,100.9285,26575.0
2021-11-10 12:20:00,107.08,107.09,107.01,107.02,26837.0,100.919,100.9285,100.8531,100.8625,26837.0
2021-11-10 12:25:00,107.02,107.03,106.97,107.01,36597.0,100.8625,100.8719,100.8154,100.8531,36597.0
2021-11-10 12:30:00,107.01,107.06,107.0,107.05,35390.0,100.8531,100.9002,100.8436,100.8908,35390.0
2021-11-10 12:35:00,107.05,107.06,107.02,107.05,15021.0,100.8908,100.9002,100.8625,100.8908,15021.0
2021-11-10 12:40:00,107.05,107.08,106.91,106.94,57417.0,100.8908,100.919,100.7588,100.7871,57417.0
2021-11-10 12:45:00,106.95,106.95,106.79,106.82,110750.0,100.7965,100.7965,100.6457,100.674,110750.0
2021-11-10 12:50:00,106.82,106.84,106.79,106.82,23383.0,100.674,100.6928,100.6457,100.674,23383.0
2021-11-10 12:55:00,106.83,106.87,106.82,106.86,30638.0,100.6834,100.7211,100.674,100.7117,30638.0
2021-11-10 13:00:00,106.86,106.88,106.73,106.76,106917.0,100.7117,100.7305,100.5892,100.6174,106917.0
2021-11-10 13:05:00,106.76,106.76,106.65,106.72,121418.0,100.6174,100.6174,100.5138,100.5797,121418.0
2021-11-10 13:10:00,106.72,106.84,106.71,106.72,66165.0,100.5797,100.6928,100.5703,100.5797,66165.0
2021-11-10 13:15:00,106.71,106.76,106.67,106.69,103416.0,100.5703,100.6174,100.5326,100.5515,103416.0
2021-11-10 13:20:00,106.69,106.72,106.64,106.71,66075.0,100.5515,100.5797,100.5043,100.5703,66075.0
2021-11-10 13:25:00,106.71,106.78,106.68,106.75,71147.0,100.5703,100.6363,100.542,100.608,71147.0
2021-11-10 13:30:00,106.74,106.79,106.73,106.77,52666.0,100.5986,100.6457,100.5892,100.6269,52666.0
2021-11-10 13:35:00,106.78,106.78,106.68,106.68,109111.0,100.6363,100.6363,100.542,100.542,109111.0
2021-11-10 13:40:00,106.68,106.72,106.67,106.71,49227.0,100.542,100.5797,100.5326,100.5703,49227.0
2021-11-10 13:45:00,106.72,106.74,106.59,106.63,105416.0,100.5797,100.5986,100.4572,100.4949,105416.0
2021-11-10 13:50:00,106.63,106.65,106.6,106.64,71164.0,100.4949,100.5138,100.4666,100.5043,71164.0
2021-11-10 13:55:00,106.64,106.67,106.56,106.63,85195.0,100.5043,100.5326,100.4289,100.4949,85195.0
2021-11-10 14:00:00,106.62,106.62,106.46,106.5,80880.0,100.4855,100.4855,100.3347,100.3724,80880.0
2021-11-10 14:05:00,106.49,106.5,106.43,106.43,150870.0,100.363,100.3724,100.3064,100.3064,150870.0
2021-11-10 14:10:00,106.43,106.45,106.36,106.41,104162.0,100.3064,100.3253,100.2405,100.2876,104162.0
2021-11-10 14:15:00,106.41,106.56,106.41,106.51,96020.0,100.2876,100.4289,100.2876,100.3818,96020.0
2021-11-10 14:20:00,106.51,106.57,106.41,106.42,104023.0,100.3818,100.4384,100.2876,100.297,104023.0
2021-11-10 14:25:00,106.43,106.45,106.36,106.37,102517.0,100.3064,100.3253,100.2405,100.2499,102517.0
2021-11-10 14:30:00,106.37,106.42,106.31,106.34,135982.0,100.2499,100.297,100.1933,100.2216,135982.0
2021-11-10 14:35:00,106.35,106.42,106.28,106.28,185840.0,100.231,100.297,100.1651,100.1651,185840.0
2021-11-10 14:40:00,106.28,106.32,106.22,106.22,75810.0,100.1651,100.2028,100.1085,100.1085,75810.0
2021-11-10 14:45:00,106.23,106.42,106.2,106.41,121970.0,100.1179,100.297,100.0897,100.2876,121970.0
2021-11-10 14:50:00,106.41,106.52,106.37,106.46,120554.0,100.2876,100.3912,100.2499,100.3347,120554.0
2021-11-10 14:55:00,106.46,106.51,106.38,106.38,82344.0,100.3347,100.3818,100.2593,100.2593,82344.0
2021-11-10 15:00:00,106.39,106.46,106.33,106.35,65666.0,100.2687,100.3347,100.2122,100.231,65666.0
2021-11-10 15:05:00,106.35,106.46,106.29,106.39,108829.0,100.231,100.3347,100.1745,100.2687,108829.0
2021-11-10 15:10:00,106.39,106.53,106.38,106.53,58852.0,100.2687,100.4007,100.2593,100.4007,58852.0
2021-11-10 15:15:00,106.53,106.61,106.52,106.61,80635.0,100.4007,100.4761,100.3912,100.4761,80635.0
2021-11-10 15:20:00,106.61,106.65,106.5,106.53,94821.0,100.4761,100.5138,100.3724,100.4007,94821.0
2021-11-10 15:25:00,106.52,106.61,106.52,106.58,127402.0,100.3912,100.4761,100.3912,100.4478,127402.0
2021-11-10 15:30:00,106.57,106.6,106.48,106.48,133999.0,100.4384,100.4666,100.3536,100.3536,133999.0
2021-11-10 15:35:00,106.48,106.52,106.46,106.49,215361.0,100.3536,100.3912,100.3347,100.363,215361.0
2021-11-10 15:40:00,106.5,106.56,106.39,106.41,98392.0,100.3724,100.4289,100.2687,100.2876,98392.0
2021-11-10 15:45:00,106.41,106.57,106.39,106.48,358030.0,100.2876,100.4384,100.2687,100.3536,358030.0
2021-11-10 15:50:00,106.48,106.62,106.47,106.61,429252.0,100.3536,100.4855,100.3441,100.4761,429252.0
2021-11-10 15:55:00,106.62,106.63,106.48,106.5,537947.0,100.4855,100.4949,100.3536,100.3724,537947.0
2021-11-11 09:30:00,106.62,106.71,106.36,106.41,232467.0,100.4855,100.5703,100.2405,100.2876,232467.0
2021-11-11 09:35:00,106.41,106.41,106.29,106.36,150347.0,100.2876,100.2876,100.1745,100.2405,150347.0
2021-11-11 09:40:00,106.35,106.69,106.33,106.58,113414.0,100.231,100.5515,100.2122,100.4478,113414.0
2021-11-11 09:45:00,106.59,106.7,106.53,106.58,127831.0,100.4572,100.5609,100.4007,100.4478,127831.0
2021-11-11 09:50:00,106.58,106.61,106.46,106.47,108146.0,100.4478,100.4761,100.3347,100.3441,108146.0
2021-11-11 09:55:00,106.48,106.61,106.38,106.57,112704.0,100.3536,100.4761,100.2593,100.4384,112704.0
2021-11-11 10:00:00,106.57,106.6,106.45,106.51,89582.0,100.4384,100.4666,100.3253,100.3818,89582.0
2021-11-11 10:05:00,106.51,106.54,106.32,106.37,44037.0,100.3818,100.4101,100.2028,100.2499,44037.0
2021-11-11 10:10:00,106.37,106.46,106.31,106.43,92540.0,100.2499,100.3347,100.1933,100.3064,92540.0
2021-11-11 10:15:00,106.45,106.49,106.42,106.42,52438.0,100.3253,100.363,100.297,100.297,52438.0
2021-11-11 10:20:00,106.41,106.42,106.37,106.41,33066.0,100.2876,100.297,100.2499,100.2876,33066.0
2021-11-11 10:25:00,106.42,106.47,106.38,106.44,71607.0,100.297,100.3441,100.2593,100.3159,71607.0
2021-11-11 10:30:00,106.43,106.43,106.32,106.39,60970.0,100.3064,100.3064,100.2028,100.2687,60970.0
2021-11-11 10:35:00,106.39,106.56,106.36,106.53,172136.0,100.2687,100.4289,100.2405,100.4007,172136.0
2021-11-11 10:40:00,106.53,106.55,106.38,106.45,146913.0,100.4007,100.4195,100.2593,100.3253,146913.0
2021-11-11 10:45:00,106.45,106.48,106.4,106.48,110960.0,100.3253,100.3536,100.2782,100.3536,110960.0
2021-11-11 10:50:00,106.47,106.57,106.46,106.54,65464.0,100.3441,100.4384,100.3347,100.4101,65464.0
2021-11-11 10:55:00,106.54,106.55,106.4,106.41,39984.0,100.4101,100.4195,100.2782,100.2876,39984.0
2021-11-11 11:00:00,106.4,106.46,106.33,106.34,27680.0,100.2782,100.3347,100.2122,100.2216,27680.0
2021-11-11 11:05:00,106.33,106.34,106.29,106.33,18521.0,100.2122,100.2216,100.1745,100.2122,18521.0
2021-11-11 11:10:00,106.33,106.35,106.31,106.35,27982.0,100.2122,100.231,100.1933,100.231,27982.0
2021-11-11 11:15:00,106.35,106.38,106.29,106.32,52304.0,100.231,100.2593,100.1745,100.2028,52304.0
2021-11-11 11:20:00,106.31,106.35,106.26,106.33,60235.0,100.1933,100.231,100.1462,100.2122,60235.0
2021-11-11 11:25:00,106.33,106.34,106.2,106.22,28895.0,100.2122,100.2216,100.0897,100.1085,28895.0
2021-11-11 11:30:00,106.22,106.27,106.18,106.27,31984.0,100.1085,100.1556,100.0708,100.1556,31984.0
2021-11-11 11:35:00,106.28,106.35,106.27,106.33,79587.0,100.1651,100.231,100.1556,100.2122,79587.0
2021-11-11 11:40:00,106.33,106.33,106.23,106.24,22901.0,100.2122,100.2122,100.1179,100.1274,22901.0
2021-11-11 11:45:00,106.24,106.27,106.21,106.25,27081.0,100.1274,100.1556,100.0991,100.1368,27081.0
2021-11-11 11:50:00,106.24,106.26,106.2,106.21,23797.0,100.1274,100.1462,100.0897,100.0991,23797.0
2021-11-11 11:55:00,106.2,106.24,106.19,106.2,29662.0,100.0897,100.1274,100.0802,100.0897,29662.0
2021-11-11 12:00:00,106.21,106.25,106.19,106.19,19530.0,100.0991,100.1368,100.0802,100.0802,19530.0
2021-11-11 12:05:00,106.2,106.22,106.16,106.16,50648.0,100.0897,100.1085,100.052,100.052,50648.0
2021-11-11 12:10:00,106.16,106.17,106.11,106.11,39957.0,100.052,100.0614,100.0048,100.0048,39957.0
2021-11-11 12:15:00,106.12,106.14,106.06,106.09,73736.0,100.0143,100.0331,99.9577,99.986,73736.0
2021-11-11 12:20:00,106.08,106.08,106.02,106.06,23461.0,99.9766,99.9766,99.92,99.9577,23461.0
2021-11-11 12:25:00,106.07,106.1,106.03,106.09,29329.0,99.9671,99.9954,99.9294,99.986,29329.0
2021-11-11 12:30:00,106.09,106.13,106.07,106.11,25486.0,99.986,100.0237,99.9671,100.0048,25486.0
2021-11-11 12:35:00,106.11,106.24,106.1,106.22,31699.0,100.0048,100.1274,99.9954,100.1085,31699.0
2021-11-11 12:40:00,106.22,106.22,106.14,106.17,32311.0,100.1085,100.1085,100.0331,100.0614,32311.0
2021-11-11 12:45:00,106.16,106.16,106.11,106.14,26729.0,100.052,100.052,100.0048,100.0331,26729.0
2021-11-11 12:50:00,106.14,106.17,106.14,106.16,12844.0,100.0331,100.0614,100.0331,100.052,12844.0
2021-11-11 12:55:00,106.16,106.19,106.15,106.18,20676.0,100.052,100.0802,100.0425,100.0708,20676.0
2021-11-11 13:00:00,106.19,106.19,106.06,106.09,19585.0,100.0802,100.0802,99.9577,99.986,19585.0
2021-11-11 13:05:00,106.09,106.09,105.95,105.95,28701.0,99.986,99.986,99.854,99.854,28701.0
2021-11-11 13:10:00,105.96,105.99,105.95,105.98,24848.0,99.8635,99.8917,99.854,99.8823,24848.0
2021-11-11 13:15:00,105.98,106.08,105.98,106.07,170460.0,99.8823,99.9766,99.8823,99.9671,170460.0
2021-11-11 13:20:00,106.07,106.11,106.06,106.07,36318.0,99.9671,100.0048,99.9577,99.9671,36318.0
2021-11-11 13:25:00,106.07,106.08,106.02,106.08,33062.0,99.9671,99.9766,99.92,99.9766,33062.0
2021-11-11 13:30:00,106.07,106.09,106.05,106.06,28730.0,99.9671,99.986,99.9483,99.9577,28730.0
2021-11-11 13:35:00,106.05,106.09,106.04,106.08,35798.0,99.9483,99.986,99.9389,99.9766,35798.0
2021-11-11 13:40:00,106.07,106.1,106.05,106.1,19996.0,99.9671,99.9954,99.9483,99.9954,19996.0
2021-11-11 13:45:00,106.11,106.14,106.1,106.13,11106.0,100.0048,100.0331,99.9954,100.0237,11106.0
2021-11-11 13:50:00,106.13,106.14,106.07,106.09,19319.0,100.0237,100.0331,99.9671,99.986,19319.0
2021-11-11 13:55:00,106.1,106.11,106.03,106.04,95133.0,99.9954,100.0048,99.9294,99.9389,95133.0
2021-11-11 14:00:00,106.04,106.07,106.02,106.07,14748.0,99.9389,99.9671,99.92,99.9671,14748.0
2021-11-11 14:05:00,106.06,106.11,106.03,106.11,70019.0,99.9577,100.0048,99.9294,100.0048,70019.0
2021-11-11 14:10:00,106.11,106.12,106.06,106.06,13878.0,100.0048,100.0143,99.9577,99.9577,13878.0
2021-11-11 14:15:00,106.07,106.08,106.03,106.03,36485.0,99.9671,99.9766,99.9294,99.9294,36485.0
2021-11-11 14:20:00,106.03,106.06,105.99,105.99,13919.0,99.9294,99.9577,99.8917,99.8917,13919.0
2021-11-11 14:25:00,106.0,106.0,105.97,105.99,21153.0,99.9012,99.9012,99.8729,99.8917,21153.0
2021-11-11 14:30:00,106.0,106.02,105.98,106.01,35743.0,99.9012,99.92,99.8823,99.9106,35743.0
2021-11-11 14:35:00,106.01,106.04,105.99,106.04,19151.0,99.9106,99.9389,99.8917,99.9389,19151.0
2021-11-11 14:40:00,106.04,106.08,106.03,106.05,46071.0,99.9389,99.9766,99.9294,99.9483,46071.0
2021-11-11 14:45:00,106.04,106.08,106.04,106.07,49793.0,99.9389,99.9766,99.9389,99.9671,49793.0
2021-11-11 14:50:00,106.07,106.11,106.04,106.06,23977.0,99.9671,100.0048,99.9389,99.9577,23977.0
2021-11-11 14:55:00,106.06,106.08,106.03,106.05,56591.0,99.9577,99.9766,99.9294,99.9483,56591.0
2021-11-11 15:00:00,106.06,106.07,106.01,106.04,77304.0,99.9577,99.9671,99.9106,99.9389,77304.0
2021-11-11 15:05:00,106.04,106.07,106.01,106.02,34301.0,99.9389,99.9671,99.9106,99.92,34301.0
2021-11-11 15:10:00,106.01,106.01,105.95,105.97,83340.0,99.9106,99.9106,99.854,99.8729,83340.0
2021-11-11 15:15:00,105.98,106.05,105.97,106.04,45544.0,99.8823,99.9483,99.8729,99.9389,45544.0
2021-11-11 15:20:00,106.04,106.07,106.01,106.06,67841.0,99.9389,99.9671,99.9106,99.9577,67841.0
2021-11-11 15:25:00,106.06,106.13,106.05,106.09,65783.0,99.9577,100.0237,99.9483,99.986,65783.0
2021-11-11 15:30:00,106.08,106.11,106.03,106.05,81160.0,99.9766,100.0048,99.9294,99.9483,81160.0
2021-11-11 15:35:00,106.05,106.12,106.05,106.11,310838.0,99.9483,100.0143,99.9483,100.0048,310838.0
2021-11-11 15:40:00,106.11,106.17,106.11,106.14,116174.0,100.0048,100.0614,100.0048,100.0331,116174.0
2021-11-11 15:45:00,106.14,106.17,106.07,106.09,190601.0,100.0331,100.0614,99.9671,99.986,190601.0
2021-11-11 15:50:00,106.09,106.14,106.08,106.12,199351.0,99.986,100.0331,99.9766,100.0143,199351.0
2021-11-11 15:55:00,106.12,106.12,106.02,106.05,268867.0,100.0143,100.0143,99.92,99.9483,268867.0
2021-11-12 09:30:00,106.33,106.36,106.08,106.19,222981.0,100.2122,100.2405,99.9766,100.0802,222981.0
2021-11-12 09:35:00,106.18,106.22,106.02,106.2,158172.0,100.0708,100.1085,99.92,100.0897,158172.0
2021-11-12 09:40:00,106.2,106.34,106.19,106.29,125406.0,100.0897,100.2216,100.0802,100.1745,125406.0
2021-11-12 09:45:00,106.3,106.36,106.26,106.33,188035.0,100.1839,100.2405,100.1462,100.2122,188035.0
2021-11-12 09:50:00,106.33,106.39,106.26,106.29,111901.0,100.2122,100.2687,100.1462,100.1745,111901.0
2021-11-12 09:55:00,106.28,106.45,106.27,106.32,81319.0,100.1651,100.3253,100.1556,100.2028,81319.0
2021-11-12 10:00:00,106.31,106.41,106.31,106.4,118661.0,100.1933,100.2876,100.1933,100.2782,118661.0
2021-11-12 10:05:00,106.41,106.57,106.35,106.56,167631.0,100.2876,100.4384,100.231,100.4289,167631.0
2021-11-12 10:10:00,106.56,106.6,106.45,106.56,131771.0,100.4289,100.4666,100.3253,100.4289,131771.0
2021-11-12 10:15:00,106.57,106.62,106.5,106.54,94630.0,100.4384,100.4855,100.3724,100.4101,94630.0
2021-11-12 10:20:00,106.53,106.58,106.46,106.48,106339.0,100.4007,100.4478,100.3347,100.3536,106339.0
2021-11-12 10:25:00,106.48,106.52,106.48,106.5,259454.0,100.3536,100.3912,100.3536,100.3724,259454.0
2021-11-12 10:30:00,106.48,106.51,106.39,106.4,89088.0,100.3536,100.3818,100.2687,100.2782,89088.0
2021-11-12 10:35:00,106.41,106.43,106.37,106.41,115089.0,100.2876,100.3064,100.2499,100.2876,115089.0
2021-11-12 10:40:00,106.41,106.52,106.41,106.51,93120.0,100.2876,100.3912,100.2876,100.3818,93120.0
2021-11-12 10:45:00,106.51,106.53,106.47,106.53,59872.0,100.3818,100.4007,100.3441,100.4007,59872.0
2021-11-12 10:50:00,106.53,106.58,106.52,106.53,59082.0,100.4007,100.4478,100.3912,100.4007,59082.0
2021-11-12 10:55:00,106.53,106.59,106.51,106.58,59661.0,100.4007,100.4572,100.3818,100.4478,59661.0
2021-11-12 11:00:00,106.58,106.79,106.58,106.79,110715.0,100.4478,100.6457,100.4478,100.6457,110715.0
2021-11-12 11:05:00,106.8,106.8,106.72,106.78,105378.0,100.6551,100.6551,100.5797,100.6363,105378.0
2021-11-12 11:10:00,106.78,106.82,106.75,106.82,53434.0,100.6363,100.674,100.608,100.674,53434.0
2021-11-12 11:15:00,106.82,107.0,106.81,106.99,79538.0,100.674,100.8436,100.6646,100.8342,79538.0
2021-11-12 11:20:00,106.98,107.03,106.95,106.97,146194.0,100.8248,100.8719,100.7965,100.8154,146194.0
2021-11-12 11:25:00,106.97,106.97,106.82,106.85,78530.0,100.8154,100.8154,100.674,100.7023,78530.0
2021-11-12 11:30:00,106.85,106.96,106.84,106.95,159254.0,100.7023,100.8059,100.6928,100.7965,159254.0
2021-11-12 11:35:00,106.96,106.98,106.91,106.94,69586.0,100.8059,100.8248,100.7588,100.7871,69586.0
2021-11-12 11:40:00,106.95,106.96,106.92,106.94,42153.0,100.7965,100.8059,100.7682,100.7871,42153.0
2021-11-12 11:45:00,106.94,106.95,106.91,106.93,44440.0,100.7871,100.7965,100.7588,100.7777,44440.0
2021-11-12 11:50:00,106.93,107.0,106.92,106.99,71010.0,100.7777,100.8436,100.7682,100.8342,71010.0
2021-11-12 11:55:00,107.0,107.03,106.97,106.99,57764.0,100.8436,100.8719,100.8154,100.8342,57764.0
2021-11-12 12:00:00,106.99,107.07,106.99,107.03,52448.0,100.8342,100.9096,100.8342,100.8719,52448.0
2021-11-12 12:05:00,107.03,107.04,106.94,106.94,47706.0,100.8719,100.8813,100.7871,100.7871,47706.0
2021-11-12 12:10:00,106.95,107.08,106.95,107.08,53000.0,100.7965,100.919,100.7965,100.919,53000.0
2021-11-12 12:15:00,107.08,107.08,106.99,106.99,53206.0,100.919,100.919,100.8342,100.8342,53206.0
2021-11-12 12:20:00,106.99,107.0,106.91,106.92,51949.0,100.8342,100.8436,100.7588,100.7682,51949.0
2021-11-12 12:25:00,106.93,106.94,106.87,106.91,49404.0,100.7777,100.7871,100.7211,100.7588,49404.0
2021-11-12 12:30:00,106.91,106.92,106.88,106.89,94634.0,100.7588,100.7682,100.7305,100.74,94634.0
2021-11-12 12:35:00,106.89,106.89,106.83,106.83,41723.0,100.74,100.74,100.6834,100.6834,41723.0
2021-11-12 12:40:00,106.84,106.84,106.78,106.79,53345.0,100.6928,100.6928,100.6363,100.6457,53345.0
2021-11-12 12:45:00,106.79,106.83,106.78,106.8,88620.0,100.6457,100.6834,100.6363,100.6551,88620.0
2021-11-12 12:50:00,106.8,106.8,106.75,106.79,75454.0,100.6551,100.6551,100.608,100.6457,75454.0
2021-11-12 12:55:00,106.8,106.82,106.74,106.75,63743.0,100.6551,100.674,100.5986,100.608,63743.0
2021-11-12 13:00:00,106.75,106.76,106.68,106.74,123376.0,100.608,100.6174,100.542,100.5986,123376.0
2021-11-12 13:05:00,106.73,106.77,106.71,106.73,70219.0,100.5892,100.6269,100.5703,100.5892,70219.0
2021-11-12 13:10:00,106.73,106.75,106.7,106.73,85883.0,100.5892,100.608,100.5609,100.5892,85883.0
2021-11-12 13:15:00,106.73,106.73,106.68,106.71,146974.0,100.5892,100.5892,100.542,100.5703,146974.0
2021-11-12 13:20:00,106.7,106.71,106.65,106.66,68637.0,100.5609,100.5703,100.5138,100.5232,68637.0
2021-11-12 13:25:00,106.66,106.69,106.63,106.68,136553.0,100.5232,100.5515,100.4949,100.542,136553.0
2021-11-12 13:30:00,106.69,106.78,106.67,106.77,60984.0,100.5515,100.6363,100.5326,100.6269,60984.0
2021-11-12 13:35:00,106.76,106.82,106.75,106.81,73068.0,100.6174,100.674,100.608,100.6646,73068.0
2021-11-12 13:40:00,106.8,106.8,106.75,106.76,34396.0,100.6551,100.6551,100.608,100.6174,34396.0
2021-11-12 13:45:00,106.75,106.75,106.72,106.72,47897.0,100.608,100.608,100.5797,100.5797,47897.0
2021-11-12 13:50:00,106.73,106.8,106.72,106.8,23296.0,100.5892,100.6551,100.5797,100.6551,23296.0
2021-11-12 13:55:00,106.8,106.83,106.79,106.82,63990.0,100.6551,100.6834,100.6457,100.674,63990.0
2021-11-12 14:00:00,106.82,106.83,106.77,106.77,42886.0,100.674,100.6834,100.6269,100.6269,42886.0
2021-11-12 14:05:00,106.77,106.77,106.73,106.76,21772.0,100.6269,100.6269,100.5892,100.6174,21772.0
2021-11-12 14:10:00,106.76,106.8,106.76,106.79,65781.0,100.6174,100.6551,100.6174,100.6457,65781.0
2021-11-12 14:15:00,106.79,106.79,106.73,106.74,29823.0,100.6457,100.6457,100.5892,100.5986,29823.0
2021-11-12 14:20:00,106.75,106.75,106.69,106.7,29428.0,100.608,100.608,100.5515,100.5609,29428.0
2021-11-12 14:25:00,106.71,106.72,106.66,106.68,22148.0,100.5703,100.5797,100.5232,100.542,22148.0
2021-11-12 14:30:00,106.68,106.68,106.63,106.64,31477.0,100.542,100.542,100.4949,100.5043,31477.0
2021-11-12 14:35:00,106.64,106.67,106.6,106.66,22797.0,100.5043,100.5326,100.4666,100.5232,22797.0
2021-11-12 14:40:00,106.66,106.66,106.61,106.62,48551.0,100.5232,100.5232,100.4761,100.4855,48551.0
2021-11-12 14:45:00,106.63,106.65,106.62,106.63,31982.0,100.4949,100.5138,100.4855,100.4949,31982.0
2021-11-12 14:50:00,106.63,106.67,106.62,106.66,45276.0,100.4949,100.5326,100.4855,100.5232,45276.0
2021-11-12 14:55:00,106.67,106.74,106.66,106.7,36327.0,100.5326,100.5986,100.5232,100.5609,36327.0
2021-11-12 15:00:00,106.71,106.72,106.69,106.72,30232.0,100.5703,100.5797,100.5515,100.5797,30232.0
2021-11-12 15:05:00,106.73,106.77,106.71,106.75,54327.0,100.5892,100.6269,100.5703,100.608,54327.0
2021-11-12 15:10:00,106.74,106.77,106.71,106.77,35634.0,100.5986,100.6269,100.5703,100.6269,35634.0
2021-11-12 15:15:00,106.78,106.8,106.75,106.8,35760.0,100.6363,100.6551,100.608,100.6551,35760.0
2021-11-12 15:20:00,106.8,106.86,106.8,106.82,70721.0,100.6551,100.7117,100.6551,100.674,70721.0
2021-11-12 15:25:00,106.83,106.84,106.79,106.83,72963.0,100.6834,100.6928,100.6457,100.6834,72963.0
2021-11-12 15:30:00,106.84,106.96,106.84,106.95,192564.0,100.6928,100.8059,100.6928,100.7965,192564.0
2021-11-12 15:35:00,106.95,107.02,106.93,106.96,187147.0,100.7965,100.8625,100.7777,100.8059,187147.0
2021-11-12 15:40:00,106.97,106.98,106.88,106.89,100200.0,100.8154,100.8248,100.7305,100.74,100200.0
2021-11-12 15:45:00,106.89,106.89,106.81,106.84,164730.0,100.74,100.74,100.6646,100.6928,164730.0
2021-11-12 15:50:00,106.85,106.9,106.84,106.85,303562.0,100.7023,100.7494,100.6928,100.7023,303562.0
2021-11-12 15:55:00,106.86,106.96,106.84,106.9,395160.0,100.7117,100.8059,100.6928,100.7494,395160.0
2021-11-15 09:30:00,107.31,107.37,107.17,107.27,355613.0,101.1358,101.1923,101.0039,101.0981,355613.0
2021-11-15 09:35:00,107.26,107.38,107.2,107.21,155328.0,101.0887,101.2018,101.0321,101.0415,155328.0
2021-11-15 09:40:00,107.21,107.26,107.13,107.2,177768.0,101.0415,101.0887,100.9662,101.0321,177768.0
2021-11-15 09:45:00,107.2,107.24,107.13,107.23,150771.0,101.0321,101.0698,100.9662,101.0604,150771.0
2021-11-15 09:50:00,107.23,107.29,107.13,107.26,113979.0,101.0604,101.1169,100.9662,101.0887,113979.0
2021-11-15 09:55:00,107.26,107.34,107.24,107.32,120530.0,101.0887,101.1641,101.0698,101.1452,120530.0
2021-11-15 10:00:00,107.32,107.34,107.03,107.08,104501.0,101.1452,101.1641,100.8719,100.919,104501.0
2021-11-15 10:05:00,107.08,107.17,107.05,107.11,56815.0,100.919,101.0039,100.8908,100.9473,56815.0
2021-11-15 10:10:00,107.12,107.21,107.11,107.16,79456.0,100.9567,101.0415,100.9473,100.9944,79456.0
2021-11-15 10:15:00,107.16,107.23,107.12,107.23,72138.0,100.9944,101.0604,100.9567,101.0604,72138.0
2021-11-15 10:20:00,107.23,107.39,107.22,107.32,84572.0,101.0604,101.2112,101.051,101.1452,84572.0
2021-11-15 10:25:00,107.33,107.45,107.33,107.38,79873.0,101.1546,101.2677,101.1546,101.2018,79873.0
2021-11-15 10:30:00,107.37,107.43,107.31,107.39,64703.0,101.1923,101.2489,101.1358,101.2112,64703.0
2021-11-15 10:35:00,107.39,107.42,107.35,107.4,94404.0,101.2112,101.2395,101.1735,101.2206,94404.0
2021-11-15 10:40:00,107.39,107.39,107.31,107.37,118232.0,101.2112,101.2112,101.1358,101.1923,118232.0
2021-11-15 10:45:00,107.36,107.4,107.36,107.4,103921.0,101.1829,101.2206,101.1829,101.2206,103921.0
2021-11-15 10:50:00,107.39,107.4,107.31,107.37,80061.0,101.2112,101.2206,101.1358,101.1923,80061.0
2021-11-15 10:55:00,107.37,107.37,107.24,107.24,158726.0,101.1923,101.1923,101.0698,101.0698,158726.0
2021-11-15 11:00:00,107.25,107.31,107.22,107.26,43057.0,101.0792,101.1358,101.051,101.0887,43057.0
2021-11-15 11:05:00,107.26,107.29,107.26,107.27,40630.0,101.0887,101.1169,101.0887,101.0981,40630.0
2021-11-15 11:10:00,107.27,107.3,107.25,107.27,94024.0,101.0981,101.1264,101.0792,101.0981,94024.0
2021-11-15 11:15:00,107.26,107.31,107.25,107.26,50212.0,101.0887,101.1358,101.0792,101.0887,50212.0
2021-11-15 11:20:00,107.26,107.27,107.22,107.22,28906.0,101.0887,101.0981,101.051,101.051,28906.0
2021-11-15 11:25:00,107.22,107.27,107.21,107.24,35617.0,101.051,101.0981,101.0415,101.0698,35617.0
2021-11-15 11:30:00,107.24,107.24,107.13,107.17,69254.0,101.0698,101.0698,100.9662,101.0039,69254.0
2021-11-15 11:35:00,107.18,107.21,107.11,107.16,93736.0,101.0133,101.0415,100.9473,100.9944,93736.0
2021-11-15 11:40:00,107.17,107.17,106.94,106.96,113526.0,101.0039,101.0039,100.7871,100.8059,113526.0
2021-11-15 11:45:00,106.95,107.07,106.91,107.03,98173.0,100.7965,100.9096,100.7588,100.8719,98173.0
2021-11-15 11:50:00,107.03,107.03,106.94,107.0,67392.0,100.8719,100.8719,100.7871,100.8436,67392.0
2021-11-15 11:55:00,107.0,107.05,106.96,107.02,186595.0,100.8436,100.8908,100.8059,100.8625,186595.0
2021-11-15 12:00:00,107.02,107.02,106.92,106.93,44057.0,100.8625,100.8625,100.7682,100.7777,44057.0
2021-11-15 12:05:00,106.93,107.06,106.92,107.06,35052.0,100.7777,100.9002,100.7682,100.9002,35052.0
2021-11-15 12:10:00,107.05,107.08,107.04,107.07,83207.0,100.8908,100.919,100.8813,100.9096,83207.0
2021-11-15 12:15:00,107.07,107.07,107.01,107.01,50115.0,100.9096,100.9096,100.8531,100.8531,50115.0
2021-11-15 12:20:00,107.02,107.03,106.97,107.03,66647.0,100.8625,100.8719,100.8154,100.8719,66647.0
2021-11-15 12:25:00,107.02,107.05,106.99,107.02,59966.0,100.8625,100.8908,100.8342,100.8625,59966.0
2021-11-15 12:30:00,107.01,107.06,106.99,107.04,51792.0,100.8531,100.9002,100.8342,100.8813,51792.0
2021-11-15 12:35:00,107.04,107.1,107.02,107.07,40447.0,100.8813,100.9379,100.8625,100.9096,40447.0
2021-11-15 12:40:00,107.07,107.07,107.01,107.05,30051.0,100.9096,100.9096,100.8531,100.8908,30051.0
2021-11-15 12:45:00,107.05,107.08,107.02,107.05,37236.0,100.8908,100.919,100.8625,100.8908,37236.0
2021-11-15 12:50:00,107.05,107.09,107.04,107.07,48556.0,100.8908,100.9285,100.8813,100.9096,48556.0
2021-11-15 12:55:00,107.07,107.18,107.07,107.17,48935.0,100.9096,101.0133,100.9096,101.0039,48935.0
2021-11-15 13:00:00,107.17,107.18,107.14,107.18,59424.0,101.0039,101.0133,100.9756,101.0133,59424.0
2021-11-15 13:05:00,107.17,107.17,107.13,107.16,44794.0,101.0039,101.0039,100.9662,100.9944,44794.0
2021-11-15 13:10:00,107.16,107.16,107.12,107.13,56822.0,100.9944,100.9944,100.9567,100.9662,56822.0
2021-11-15 13:15:00,107.13,107.14,107.05,107.06,68019.0,100.9662,100.9756,100.8908,100.9002,68019.0
2021-11-15 13:20:00,107.06,107.09,106.99,107.03,122736.0,100.9002,100.9285,100.8342,100.8719,122736.0
2021-11-15 13:25:00,107.03,107.04,106.99,107.01,32754.0,100.8719,100.8813,100.8342,100.8531,32754.0
2021-11-15 13:30:00,107.01,107.01,106.95,106.97,41638.0,100.8531,100.8531,100.7965,100.8154,41638.0
2021-11-15 13:35:00,106.96,106.99,106.96,106.97,41351.0,100.8059,100.8342,100.8059,100.8154,41351.0
2021-11-15 13:40:00,106.97,107.01,106.95,107.01,27541.0,100.8154,100.8531,100.7965,100.8531,27541.0
2021-11-15 13:45:00,107.01,107.05,106.99,107.04,68983.0,100.8531,100.8908,100.8342,100.8813,68983.0
2021-11-15 13:50:00,107.05,107.08,107.02,107.07,51404.0,100.8908,100.919,100.8625,100.9096,51404.0
2021-11-15 13:55:00,107.06,107.1,107.05,107.1,37006.0,100.9002,100.9379,100.8908,100.9379,37006.0
2021-11-15 14:00:00,107.1,107.13,107.09,107.12,70028.0,100.9379,100.9662,100.9285,100.9567,70028.0
2021-11-15 14:05:00,107.13,107.13,107.06,107.08,41515.0,100.9662,100.9662,100.9002,100.919,41515.0
2021-11-15 14:10:00,107.08,107.12,107.06,107.1,32107.0,100.919,100.9567,100.9002,100.9379,32107.0
2021-11-15 14:15:00,107.1,107.1,107.03,107.04,53800.0,100.9379,100.9379,100.8719,100.8813,53800.0
2021-11-15 14:20:00,107.03,107.03,106.97,107.03,42538.0,100.8719,100.8719,100.8154,100.8719,42538.0
2021-11-15 14:25:00,107.02,107.03,106.96,107.0,41520.0,100.8625,100.8719,100.8059,100.8436,41520.0
2021-11-15 14:30:00,107.01,107.04,106.98,107.04,56682.0,100.8531,100.8813,100.8248,100.8813,56682.0
2021-11-15 14:35:00,107.05,107.09,107.04,107.09,49912.0,100.8908,100.9285,100.8813,100.9285,49912.0
2021-11-15 14:40:00,107.08,107.14,107.08,107.11,52654.0,100.919,100.9756,100.919,100.9473,52654.0
2021-11-15 14:45:00,107.1,107.12,107.06,107.08,133692.0,100.9379,100.9567,100.9002,100.919,133692.0
2021-11-15 14:50:00,107.08,107.09,107.04,107.07,60289.0,100.919,100.9285,100.8813,100.9096,60289.0
2021-11-15 14:55:00,107.07,107.09,107.04,107.05,58021.0,100.9096,100.9285,100.8813,100.8908,58021.0
2021-11-15 15:00:00,107.04,107.07,107.03,107.05,49592.0,100.8813,100.9096,100.8719,100.8908,49592.0
2021-11-15 15:05:00,107.05,107.08,107.03,107.04,47247.0,100.8908,100.919,100.8719,100.8813,47247.0
2021-11-15 15:10:00,107.04,107.05,107.0,107.01,60820.0,100.8813,100.8908,100.8436,100.8531,60820.0
2021-11-15 15:15:00,107.01,107.05,106.99,107.0,59376.0,100.8531,100.8908,100.8342,100.8436,59376.0
2021-11-15 15:20:00,107.0,107.03,106.99,107.0,56732.0,100.8436,100.8719,100.8342,100.8436,56732.0
2021-11-15 15:25:00,107.0,107.07,107.0,107.02,96371.0,100.8436,100.9096,100.8436,100.8625,96371.0
2021-11-15 15:30:00,107.03,107.04,106.96,106.96,81865.0,100.8719,100.8813,100.8059,100.8059,81865.0
2021-11-15 15:35:00,106.96,107.03,106.93,106.98,158723.0,100.8059,100.8719,100.7777,100.8248,158723.0
2021-11-15 15:40:00,106.98,107.02,106.95,106.97,192393.0,100.8248,100.8625,100.7965,100.8154,192393.0
2021-11-15 15:45:00,106.97,106.97,106.89,106.89,187848.0,100.8154,100.8154,100.74,100.74,187848.0
2021-11-15 15:50:00,106.89,106.96,106.86,106.95,265321.0,100.74,100.8059,100.7117,100.7965,265321.0
2021-11-15 15:55:00,106.95,107.1,106.94,107.1,337596.0,100.7965,100.9379,100.7871,100.9379,337596.0
2021-11-16 09:30:00,107.11,107.2,107.02,107.19,190570.0,100.9473,101.0321,100.8625,101.0227,190570.0
2021-11-16 09:35:00,107.19,107.32,107.13,107.26,159199.0,101.0227,101.1452,100.9662,101.0887,159199.0
2021-11-16 09:40:00,107.26,107.33,107.15,107.23,190169.0,101.0887,101.1546,100.985,101.0604,190169.0
2021-11-16 09:45:00,107.24,107.38,107.22,107.37,133984.0,101.0698,101.2018,101.051,101.1923,133984.0
2021-11-16 09:50:00,107.38,107.51,107.34,107.44,166459.0,101.2018,101.3243,101.1641,101.2583,166459.0
2021-11-16 09:55:00,107.45,107.48,107.31,107.34,101064.0,101.2677,101.296,101.1358,101.1641,101064.0
2021-11-16 10:00:00,107.33,107.46,107.33,107.42,95714.0,101.1546,101.2772,101.1546,101.2395,95714.0
2021-11-16 10:05:00,107.42,107.45,107.34,107.4,126466.0,101.2395,101.2677,101.1641,101.2206,126466.0
2021-11-16 10:10:00,107.39,107.43,107.36,107.4,60167.0,101.2112,101.2489,101.1829,101.2206,60167.0
2021-11-16 10:15:00,107.41,107.46,107.28,107.32,101892.0,101.23,101.2772,101.1075,101.1452,101892.0
2021-11-16 10:20:00,107.32,107.37,107.3,107.34,85593.0,101.1452,101.1923,101.1264,101.1641,85593.0
2021-11-16 10:25:00,107.34,107.37,107.24,107.25,76339.0,101.1641,101.1923,101.0698,101.0792,76339.0
2021-11-16 10:30:00,107.25,107.33,107.25,107.28,48810.0,101.0792,101.1546,101.0792,101.1075,48810.0
2021-11-16 10:35:00,107.29,107.38,107.27,107.34,69230.0,101.1169,101.2018,101.0981,101.1641,69230.0
2021-11-16 10:40:00,107.34,107.35,107.29,107.31,54809.0,101.1641,101.1735,101.1169,101.1358,54809.0
2021-11-16 10:45:00,107.3,107.37,107.28,107.37,36796.0,101.1264,101.1923,101.1075,101.1923,36796.0
2021-11-16 10:50:00,107.36,107.39,107.33,107.37,42210.0,101.1829,101.2112,101.1546,101.1923,42210.0
2021-11-16 10:55:00,107.37,107.39,107.35,107.39,46946.0,101.1923,101.2112,101.1735,101.2112,46946.0
2021-11-16 11:00:00,107.4,107.43,107.35,107.37,77614.0,101.2206,101.2489,101.1735,101.1923,77614.0
2021-11-16 11:05:00,107.38,107.47,107.37,107.45,55030.0,101.2018,101.2866,101.1923,101.2677,55030.0
2021-11-16 11:10:00,107.45,107.48,107.43,107.45,78714.0,101.2677,101.296,101.2489,101.2677,78714.0
2021-11-16 11:15:00,107.45,107.5,107.43,107.47,66301.0,101.2677,101.3149,101.2489,101.2866,66301.0
2021-11-16 11:20:00,107.48,107.55,107.47,107.48,76360.0,101.296,101.362,101.2866,101.296,76360.0
2021-11-16 11:25:00,107.47,107.53,107.46,107.5,106842.0,101.2866,101.3431,101.2772,101.3149,106842.0
2021-11-16 11:30:00,107.51,107.56,107.48,107.52,62197.0,101.3243,101.3714,101.296,101.3337,62197.0
2021-11-16 11:35:00,107.52,107.58,107.51,107.55,37754.0,101.3337,101.3903,101.3243,101.362,37754.0
2021-11-16 11:40:00,107.55,107.61,107.55,107.56,87814.0,101.362,101.4185,101.362,101.3714,87814.0
2021-11-16 11:45:00,107.55,107.56,107.52,107.53,43905.0,101.362,101.3714,101.3337,101.3431,43905.0
2021-11-16 11:50:00,107.53,107.59,107.5,107.57,35951.0,101.3431,101.3997,101.3149,101.3808,35951.0
2021-11-16 11:55:00,107.57,107.6,107.55,107.59,30956.0,101.3808,101.4091,101.362,101.3997,30956.0
2021-11-16 12:00:00,107.59,107.61,107.55,107.55,40999.0,101.3997,101.4185,101.362,101.362,40999.0
2021-11-16 12:05:00,107.55,107.56,107.45,107.48,72510.0,101.362,101.3714,101.2677,101.296,72510.0
2021-11-16 12:10:00,107.48,107.49,107.44,107.44,34413.0,101.296,101.3054,101.2583,101.2583,34413.0
2021-11-16 12:15:00,107.45,107.49,107.44,107.48,38167.0,101.2677,101.3054,101.2583,101.296,38167.0
2021-11-16 12:20:00,107.48,107.51,107.46,107.48,43068.0,101.296,101.3243,101.2772,101.296,43068.0
2021-11-16 12:25:00,107.48,107.48,107.44,107.47,33340.0,101.296,101.296,101.2583,101.2866,33340.0
2021-11-16 12:30:00,107.47,107.51,107.44,107.49,22868.0,101.2866,101.3243,101.2583,101.3054,22868.0
2021-11-16 12:35:00,107.49,107.54,107.49,107.51,34200.0,101.3054,101.3526,101.3054,101.3243,34200.0
2021-11-16 12:40:00,107.52,107.61,107.49,107.59,123333.0,101.3337,101.4185,101.3054,101.3997,123333.0
2021-11-16 12:45:00,107.59,107.6,107.56,107.57,58940.0,101.3997,101.4091,101.3714,101.3808,58940.0
2021-11-16 12:50:00,107.58,107.61,107.56,107.58,33496.0,101.3903,101.4185,101.3714,101.3903,33496.0
2021-11-16 12:55:00,107.59,107.62,107.57,107.59,48365.0,101.3997,101.428,101.3808,101.3997,48365.0
2021-11-16 13:00:00,107.61,107.64,107.58,107.63,38056.0,101.4185,101.4468,101.3903,101.4374,38056.0
2021-11-16 13:05:00,107.64,107.65,107.59,107.6,29725.0,101.4468,101.4562,101.3997,101.4091,29725.0
2021-11-16 13:10:00,107.6,107.63,107.6,107.63,40094.0,101.4091,101.4374,101.4091,101.4374,40094.0
2021-11-16 13:15:00,107.63,107.65,107.57,107.58,55161.0,101.4374,101.4562,101.3808,101.3903,55161.0
2021-11-16 13:20:00,107.58,107.63,107.57,107.58,44142.0,101.3903,101.4374,101.3808,101.3903,44142.0
2021-11-16 13:25:00,107.58,107.6,107.57,107.59,16283.0,101.3903,101.4091,101.3808,101.3997,16283.0
2021-11-16 13:30:00,107.6,107.62,107.56,107.58,36596.0,101.4091,101.428,101.3714,101.3903,36596.0
2021-11-16 13:35:00,107.59,107.6,107.55,107.58,33993.0,101.3997,101.4091,101.362,101.3903,33993.0
2021-11-16 13:40:00,107.58,107.61,107.57,107.59,26502.0,101.3903,101.4185,101.3808,101.3997,26502.0
2021-11-16 13:45:00,107.58,107.59,107.54,107.57,27490.0,101.3903,101.3997,101.3526,101.3808,27490.0
2021-11-16 13:50:00,107.57,107.59,107.55,107.56,28936.0,101.3808,101.3997,101.362,101.3714,28936.0
2021-11-16 13:55:00,107.55,107.56,107.49,107.49,55051.0,101.362,101.3714,101.3054,101.3054,55051.0
2021-11-16 14:00:00,107.5,107.52,107.48,107.51,22154.0,101.3149,101.3337,101.296,101.3243,22154.0
2021-11-16 14:05:00,107.5,107.51,107.45,107.47,55917.0,101.3149,101.3243,101.2677,101.2866,55917.0
2021-11-16 14:10:00,107.46,107.49,107.45,107.46,28740.0,101.2772,101.3054,101.2677,101.2772,28740.0
2021-11-16 14:15:00,107.46,107.46,107.38,107.39,32816.0,101.2772,101.2772,101.2018,101.2112,32816.0
2021-11-16 14:20:00,107.38,107.39,107.32,107.33,61701.0,101.2018,101.2112,101.1452,101.1546,61701.0
2021-11-16 14:25:00,107.33,107.39,107.32,107.39,92952.0,101.1546,101.2112,101.1452,101.2112,92952.0
2021-11-16 14:30:00,107.4,107.44,107.39,107.42,115108.0,101.2206,101.2583,101.2112,101.2395,115108.0
2021-11-16 14:35:00,107.42,107.46,107.41,107.43,86541.0,101.2395,101.2772,101.23,101.2489,86541.0
2021-11-16 14:40:00,107.43,107.44,107.38,107.39,31319.0,101.2489,101.2583,101.2018,101.2112,31319.0
2021-11-16 14:45:00,107.38,107.39,107.31,107.32,51647.0,101.2018,101.2112,101.1358,101.1452,51647.0
2021-11-16 14:50:00,107.32,107.36,107.32,107.33,34441.0,101.1452,101.1829,101.1452,101.1546,34441.0
2021-11-16 14:55:00,107.33,107.34,107.3,107.34,86459.0,101.1546,101.1641,101.1264,101.1641,86459.0
2021-11-16 15:00:00,107.33,107.35,107.31,107.33,30680.0,101.1546,101.1735,101.1358,101.1546,30680.0
2021-11-16 15:05:00,107.32,107.33,107.29,107.33,47413.0,101.1452,101.1546,101.1169,101.1546,47413.0
2021-11-16 15:10:00,107.33,107.36,107.31,107.35,74681.0,101.1546,101.1829,101.1358,101.1735,74681.0
2021-11-16 15:15:00,107.36,107.39,107.31,107.33,49381.0,101.1829,101.2112,101.1358,101.1546,49381.0
2021-11-16 15:20:00,107.33,107.33,107.27,107.27,61554.0,101.1546,101.1546,101.0981,101.0981,61554.0
2021-11-16 15:25:00,107.28,107.3,107.26,107.27,54942.0,101.1075,101.1264,101.0887,101.0981,54942.0
2021-11-16 15:30:00,107.26,107.31,107.23,107.29,113651.0,101.0887,101.1358,101.0604,101.1169,113651.0
2021-11-16 15:35:00,107.28,107.29,107.18,107.19,85260.0,101.1075,101.1169,101.0133,101.0227,85260.0
2021-11-16 15:40:00,107.19,107.21,107.15,107.17,110112.0,101.0227,101.0415,100.985,101.0039,110112.0
2021-11-16 15:45:00,107.17,107.2,107.1,107.11,184103.0,101.0039,101.0321,100.9379,100.9473,184103.0
2021-11-16 15:50:00,107.1,107.13,107.06,107.07,272649.0,100.9379,100.9662,100.9002,100.9096,272649.0
2021-11-16 15:55:00,107.08,107.11,107.06,107.1,324005.0,100.919,100.9473,100.9002,100.9379,324005.0
2021-11-17 09:30:00,107.14,107.28,106.81,106.81,217570.0,100.9756,101.1075,100.6646,100.6646,217570.0
2021-11-17 09:35:00,106.81,106.85,106.66,106.78,157955.0,100.6646,100.7023,100.5232,100.6363,157955.0
2021-11-17 09:40:00,106.77,106.86,106.66,106.74,159675.0,100.6269,100.7117,100.5232,100.5986,159675.0
2021-11-17 09:45:00,106.73,106.76,106.53,106.56,153115.0,100.5892,100.6174,100.4007,100.4289,153115.0
2021-11-17 09:50:00,106.55,106.61,106.47,106.48,171265.0,100.4195,100.4761,100.3441,100.3536,171265.0
2021-11-17 09:55:00,106.48,106.49,106.39,106.4,116878.0,100.3536,100.363,100.2687,100.2782,116878.0
2021-11-17 10:00:00,106.4,106.54,106.34,106.54,120528.0,100.2782,100.4101,100.2216,100.4101,120528.0
2021-11-17 10:05:00,106.55,106.55,106.4,106.42,95372.0,100.4195,100.4195,100.2782,100.297,95372.0
2021-11-17 10:10:00,106.42,106.5,106.38,106.49,83671.0,100.297,100.3724,100.2593,100.363,83671.0
2021-11-17 10:15:00,106.48,106.51,106.41,106.41,76979.0,100.3536,100.3818,100.2876,100.2876,76979.0
2021-11-17 10:20:00,106.41,106.42,106.28,106.36,72714.0,100.2876,100.297,100.1651,100.2405,72714.0
2021-11-17 10:25:00,106.37,106.41,106.33,106.37,61620.0,100.2499,100.2876,100.2122,100.2499,61620.0
2021-11-17 10:30:00,106.38,106.48,106.33,106.48,106923.0,100.2593,100.3536,100.2122,100.3536,106923.0
2021-11-17 10:35:00,106.48,106.61,106.48,106.59,91931.0,100.3536,100.4761,100.3536,100.4572,91931.0
2021-11-17 10:40:00,106.59,106.6,106.43,106.53,84432.0,100.4572,100.4666,100.3064,100.4007,84432.0
2021-11-17 10:45:00,106.53,106.56,106.45,106.47,158067.0,100.4007,100.4289,100.3253,100.3441,158067.0
2021-11-17 10:50:00,106.47,106.48,106.37,106.42,74352.0,100.3441,100.3536,100.2499,100.297,74352.0
2021-11-17 10:55:00,106.43,106.51,106.42,106.47,39379.0,100.3064,100.3818,100.297,100.3441,39379.0
2021-11-17 11:00:00,106.48,106.49,106.35,106.36,55816.0,100.3536,100.363,100.231,100.2405,55816.0
2021-11-17 11:05:00,106.36,106.5,106.36,106.48,58493.0,100.2405,100.3724,100.2405,100.3536,58493.0
2021-11-17 11:10:00,106.49,106.52,106.44,106.48,49994.0,100.363,100.3912,100.3159,100.3536,49994.0
2021-11-17 11:15:00,106.48,106.48,106.42,106.45,33617.0,100.3536,100.3536,100.297,100.3253,33617.0
2021-11-17 11:20:00,106.44,106.45,106.28,106.3,67532.0,100.3159,100.3253,100.1651,100.1839,67532.0
2021-11-17 11:25:00,106.3,106.35,106.25,106.27,69317.0,100.1839,100.231,100.1368,100.1556,69317.0
2021-11-17 11:30:00,106.26,106.33,106.24,106.31,40261.0,100.1462,100.2122,100.1274,100.1933,40261.0
2021-11-17 11:35:00,106.32,106.32,106.24,106.28,28357.0,100.2028,100.2028,100.1274,100.1651,28357.0
2021-11-17 11:40:00,106.28,106.3,106.23,106.23,59659.0,100.1651,100.1839,100.1179,100.1179,59659.0
2021-11-17 11:45:00,106.23,106.35,106.23,106.34,61861.0,100.1179,100.231,100.1179,100.2216,61861.0
2021-11-17 11:50:00,106.34,106.37,106.26,106.36,60894.0,100.2216,100.2499,100.1462,100.2405,60894.0
2021-11-17 11:55:00,106.36,106.43,106.36,106.4,40860.0,100.2405,100.3064,100.2405,100.2782,40860.0
2021-11-17 12:00:00,106.4,106.41,106.34,106.37,35188.0,100.2782,100.2876,100.2216,100.2499,35188.0
2021-11-17 12:05:00,106.36,106.36,106.29,106.3,74860.0,100.2405,100.2405,100.1745,100.1839,74860.0
2021-11-17 12:10:00,106.3,106.31,106.22,106.23,37838.0,100.1839,100.1933,100.1085,100.1179,37838.0
2021-11-17 12:15:00,106.24,106.28,106.23,106.25,47145.0,100.1274,100.1651,100.1179,100.1368,47145.0
2021-11-17 12:20:00,106.25,106.27,106.18,106.21,57991.0,100.1368,100.1556,100.0708,100.0991,57991.0
2021-11-17 12:25:00,106.21,106.21,106.12,106.13,112555.0,100.0991,100.0991,100.0143,100.0237,112555.0
2021-11-17 12:30:00,106.14,106.2,106.11,106.2,75376.0,100.0331,100.0897,100.0048,100.0897,75376.0
2021-11-17 12:35:00,106.2,106.29,106.2,106.28,33607.0,100.0897,100.1745,100.0897,100.1651,33607.0
2021-11-17 12:40:00,106.28,106.3,106.23,106.28,48440.0,100.1651,100.1839,100.1179,100.1651,48440.0
2021-11-17 12:45:00,106.28,106.31,106.23,106.3,27220.0,100.1651,100.1933,100.1179,100.1839,27220.0
2021-11-17 12:50:00,106.29,106.32,106.26,106.32,29428.0,100.1745,100.2028,100.1462,100.2028,29428.0
2021-11-17 12:55:00,106.32,106.4,106.3,106.34,37738.0,100.2028,100.2782,100.1839,100.2216,37738.0
2021-11-17 13:00:00,106.34,106.35,106.29,106.31,1027877.0,100.2216,100.231,100.1745,100.1933,1027877.0
2021-11-17 13:05:00,106.3,106.4,106.3,106.35,45296.0,100.1839,100.2782,100.1839,100.231,45296.0
2021-11-17 13:10:00,106.36,106.39,106.33,106.38,51615.0,100.2405,100.2687,100.2122,100.2593,51615.0
2021-11-17 13:15:00,106.37,106.38,106.29,106.33,66162.0,100.2499,100.2593,100.1745,100.2122,66162.0
2021-11-17 13:20:00,106.33,106.36,106.29,106.36,78746.0,100.2122,100.2405,100.1745,100.2405,78746.0
2021-11-17 13:25:00,106.36,106.37,106.31,106.32,41587.0,100.2405,100.2499,100.1933,100.2028,41587.0
2021-11-17 13:30:00,106.32,106.35,106.28,106.33,47461.0,100.2028,100.231,100.1651,100.2122,47461.0
2021-11-17 13:35:00,106.33,106.35,106.3,106.35,33226.0,100.2122,100.231,100.1839,100.231,33226.0
2021-11-17 13:40:00,106.35,106.38,106.34,106.35,42847.0,100.231,100.2593,100.2216,100.231,42847.0
2021-11-17 13:45:00,106.35,106.36,106.31,106.31,34896.0,100.231,100.2405,100.1933,100.1933,34896.0
2021-11-17 13:50:00,106.31,106.32,106.28,106.31,39708.0,100.1933,100.2028,100.1651,100.1933,39708.0
2021-11-17 13:55:00,106.31,106.35,106.29,106.33,82957.0,100.1933,100.231,100.1745,100.2122,82957.0
2021-11-17 14:00:00,106.32,106.32,106.25,106.29,60473.0,100.2028,100.2028,100.1368,100.1745,60473.0
2021-11-17 14:05:00,106.29,106.3,106.26,106.28,21210.0,100.1745,100.1839,100.1462,100.1651,21210.0
2021-11-17 14:10:00,106.28,106.3,106.26,106.26,27352.0,100.1651,100.1839,100.1462,100.1462,27352.0
2021-11-17 14:15:00,106.26,106.27,106.18,106.21,72570.0,100.1462,100.1556,100.0708,100.0991,72570.0
2021-11-17 14:20:00,106.2,106.21,106.16,106.18,67291.0,100.0897,100.0991,100.052,100.0708,67291.0
2021-11-17 14:25:00,106.17,106.22,106.15,106.22,42285.0,100.0614,100.1085,100.0425,100.1085,42285.0
2021-11-17 14:30:00,106.21,106.27,106.2,106.24,40109.0,100.0991,100.1556,100.0897,100.1274,40109.0
2021-11-17 14:35:00,106.25,106.36,106.25,106.36,17164.0,100.1368,100.2405,100.1368,100.2405,17164.0
2021-11-17 14:40:00,106.35,106.41,106.35,106.39,43162.0,100.231,100.2876,100.231,100.2687,43162.0
2021-11-17 14:45:00,106.39,106.48,106.38,106.47,81213.0,100.2687,100.3536,100.2593,100.3441,81213.0
2021-11-17 14:50:00,106.48,106.48,106.39,106.4,28938.0,100.3536,100.3536,100.2687,100.2782,28938.0
2021-11-17 14:55:00,106.4,106.43,106.38,106.42,20256.0,100.2782,100.3064,100.2593,100.297,20256.0
2021-11-17 15:00:00,106.42,106.44,106.4,106.44,30094.0,100.297,100.3159,100.2782,100.3159,30094.0
2021-11-17 15:05:00,106.43,106.49,106.42,106.49,216924.0,100.3064,100.363,100.297,100.363,216924.0
2021-11-17 15:10:00,106.49,106.5,106.44,106.46,86101.0,100.363,100.3724,100.3159,100.3347,86101.0
2021-11-17 15:15:00,106.46,106.58,106.46,106.52,58778.0,100.3347,100.4478,100.3347,100.3912,58778.0
2021-11-17 15:20:00,106.53,106.6,106.53,106.58,70456.0,100.4007,100.4666,100.4007,100.4478,70456.0
2021-11-17 15:25:00,106.58,106.6,106.54,106.58,52379.0,100.4478,100.4666,100.4101,100.4478,52379.0
2021-11-17 15:30:00,106.58,106.58,106.5,106.53,119128.0,100.4478,100.4478,100.3724,100.4007,119128.0
2021-11-17 15:35:00,106.53,106.62,106.52,106.6,119504.0,100.4007,100.4855,100.3912,100.4666,119504.0
2021-11-17 15:40:00,106.61,106.62,106.56,106.57,105928.0,100.4761,100.4855,100.4289,100.4384,105928.0
2021-11-17 15:45:00,106.56,106.64,106.55,106.58,220058.0,100.4289,100.5043,100.4195,100.4478,220058.0
2021-11-17 15:50:00,106.58,106.62,106.54,106.55,290756.0,100.4478,100.4855,100.4101,100.4195,290756.0
2021-11-17 15:55:00,106.56,106.56,106.46,106.49,468259.0,100.4289,100.4289,100.3347,100.363,468259.0
2021-11-18 09:30:00,106.72,106.83,106.49,106.54,340128.0,100.5797,100.6834,100.363,100.4101,340128.0
2021-11-18 09:35:00,106.55,106.55,106.38,106.51,367412.0,100.4195,100.4195,100.2593,100.3818,367412.0
2021-11-18 09:40:00,106.51,106.64,106.49,106.49,247063.0,100.3818,100.5043,100.363,100.363,247063.0
2021-11-18 09:45:00,106.48,106.67,106.44,106.51,445179.0,100.3536,100.5326,100.3159,100.3818,445179.0
2021-11-18 09:50:00,106.51,106.52,106.35,106.36,260053.0,100.3818,100.3912,100.231,100.2405,260053.0
2021-11-18 09:55:00,106.36,106.45,106.35,106.37,162227.0,100.2405,100.3253,100.231,100.2499,162227.0
2021-11-18 10:00:00,106.37,106.39,106.3,106.32,123261.0,100.2499,100.2687,100.1839,100.2028,123261.0
2021-11-18 10:05:00,106.32,106.33,106.17,106.18,138035.0,100.2028,100.2122,100.0614,100.0708,138035.0
2021-11-18 10:10:00,106.18,106.18,105.89,106.0,162273.0,100.0708,100.0708,99.7975,99.9012,162273.0
2021-11-18 10:15:00,106.0,106.02,105.87,105.88,118041.0,99.9012,99.92,99.7786,99.7881,118041.0
2021-11-18 10:20:00,105.88,105.91,105.79,105.8,341087.0,99.7881,99.8163,99.7033,99.7127,341087.0
2021-11-18 10:25:00,105.8,105.85,105.71,105.84,128429.0,99.7127,99.7598,99.6279,99.7504,128429.0
2021-11-18 10:30:00,105.84,106.02,105.84,105.99,118876.0,99.7504,99.92,99.7504,99.8917,118876.0
2021-11-18 10:35:00,105.99,106.13,105.99,106.04,79453.0,99.8917,100.0237,99.8917,99.9389,79453.0
2021-11-18 10:40:00,106.05,106.13,106.04,106.07,42892.0,99.9483,100.0237,99.9389,99.9671,42892.0
2021-11-18 10:45:00,106.08,106.12,106.06,106.09,94150.0,99.9766,100.0143,99.9577,99.986,94150.0
2021-11-18 10:50:00,106.09,106.16,106.07,106.07,99965.0,99.986,100.052,99.9671,99.9671,99965.0
2021-11-18 10:55:00,106.07,106.15,106.06,106.14,154100.0,99.9671,100.0425,99.9577,100.0331,154100.0
2021-11-18 11:00:00,106.15,106.2,106.08,106.09,64821.0,100.0425,100.0897,99.9766,99.986,64821.0
2021-11-18 11:05:00,106.1,106.16,106.09,106.15,69365.0,99.9954,100.052,99.986,100.0425,69365.0
2021-11-18 11:10:00,106.13,106.21,106.12,106.21,37101.0,100.0237,100.0991,100.0143,100.0991,37101.0
2021-11-18 11:15:00,106.21,106.24,106.13,106.14,66399.0,100.0991,100.1274,100.0237,100.0331,66399.0
2021-11-18 11:20:00,106.14,106.17,106.11,106.14,97980.0,100.0331,100.0614,100.0048,100.0331,97980.0
2021-11-18 11:25:00,106.15,106.22,106.15,106.17,71986.0,100.0425,100.1085,100.0425,100.0614,71986.0
2021-11-18 11:30:00,106.17,106.31,106.16,106.29,85611.0,100.0614,100.1933,100.052,100.1745,85611.0
2021-11-18 11:35:00,106.29,106.3,106.23,106.27,79630.0,100.1745,100.1839,100.1179,100.1556,79630.0
2021-11-18 11:40:00,106.28,106.32,106.25,106.25,43327.0,100.1651,100.2028,100.1368,100.1368,43327.0
2021-11-18 11:45:00,106.26,106.26,106.18,106.2,103540.0,100.1462,100.1462,100.0708,100.0897,103540.0
2021-11-18 11:50:00,106.2,106.24,106.18,106.19,54167.0,100.0897,100.1274,100.0708,100.0802,54167.0
2021-11-18 11:55:00,106.2,106.29,106.19,106.28,51578.0,100.0897,100.1745,100.0802,100.1651,51578.0
2021-11-18 12:00:00,106.28,106.42,106.28,106.39,50277.0,100.1651,100.297,100.1651,100.2687,50277.0
2021-11-18 12:05:00,106.38,106.39,106.3,106.31,62168.0,100.2593,100.2687,100.1839,100.1933,62168.0
2021-11-18 12:10:00,106.32,106.38,106.32,106.38,30300.0,100.2028,100.2593,100.2028,100.2593,30300.0
2021-11-18 12:15:00,106.38,106.38,106.3,106.3,32126.0,100.2593,100.2593,100.1839,100.1839,32126.0
2021-11-18 12:20:00,106.3,106.35,106.28,106.34,44889.0,100.1839,100.231,100.1651,100.2216,44889.0
2021-11-18 12:25:00,106.34,106.39,106.34,106.35,55437.0,100.2216,100.2687,100.2216,100.231,55437.0
2021-11-18 12:30:00,106.36,106.41,106.34,106.35,90220.0,100.2405,100.2876,100.2216,100.231,90220.0
2021-11-18 12:35:00,106.35,106.37,106.25,106.27,29546.0,100.231,100.2499,100.1368,100.1556,29546.0
2021-11-18 12:40:00,106.27,106.3,106.24,106.28,40188.0,100.1556,100.1839,100.1274,100.1651,40188.0
2021-11-18 12:45:00,106.29,106.3,106.12,106.18,111510.0,100.1745,100.1839,100.0143,100.0708,111510.0
2021-11-18 12:50:00,106.18,106.2,106.13,106.16,48825.0,100.0708,100.0897,100.0237,100.052,48825.0
2021-11-18 12:55:00,106.16,106.25,106.16,106.25,28570.0,100.052,100.1368,100.052,100.1368,28570.0
2021-11-18 13:00:00,106.25,106.28,106.24,106.27,20956.0,100.1368,100.1651,100.1274,100.1556,20956.0
2021-11-18 13:05:00,106.27,106.29,106.26,106.28,32724.0,100.1556,100.1745,100.1462,100.1651,32724.0
2021-11-18 13:10:00,106.29,106.36,106.29,106.35,23588.0,100.1745,100.2405,100.1745,100.231,23588.0
2021-11-18 13:15:00,106.35,106.36,106.29,106.3,23311.0,100.231,100.2405,100.1745,100.1839,23311.0
2021-11-18 13:20:00,106.3,106.3,106.25,106.28,30644.0,100.1839,100.1839,100.1368,100.1651,30644.0
2021-11-18 13:25:00,106.28,106.29,106.23,106.27,29957.0,100.1651,100.1745,100.1179,100.1556,29957.0
2021-11-18 13:30:00,106.27,106.3,106.25,106.26,30242.0,100.1556,100.1839,100.1368,100.1462,30242.0
2021-11-18 13:35:00,106.26,106.31,106.23,106.27,25800.0,100.1462,100.1933,100.1179,100.1556,25800.0
2021-11-18 13:40:00,106.28,106.31,106.27,106.29,53289.0,100.1651,100.1933,100.1556,100.1745,53289.0
2021-11-18 13:45:00,106.29,106.38,106.29,106.38,40034.0,100.1745,100.2593,100.1745,100.2593,40034.0
2021-11-18 13:50:00,106.37,106.38,106.34,106.34,38819.0,100.2499,100.2593,100.2216,100.2216,38819.0
2021-11-18 13:55:00,106.33,106.39,106.33,106.38,23096.0,100.2122,100.2687,100.2122,100.2593,23096.0
2021-11-18 14:00:00,106.37,106.38,106.3,106.35,59628.0,100.2499,100.2593,100.1839,100.231,59628.0
2021-11-18 14:05:00,106.35,106.36,106.31,106.34,51894.0,100.231,100.2405,100.1933,100.2216,51894.0
2021-11-18 14:10:00,106.33,106.36,106.3,106.34,45328.0,100.2122,100.2405,100.1839,100.2216,45328.0
2021-11-18 14:15:00,106.33,106.34,106.31,106.31,40298.0,100.2122,100.2216,100.1933,100.1933,40298.0
2021-11-18 14:20:00,106.31,106.34,106.28,106.31,32201.0,100.1933,100.2216,100.1651,100.1933,32201.0
2021-11-18 14:25:00,106.32,106.33,106.26,106.31,29092.0,100.2028,100.2122,100.1462,100.1933,29092.0
2021-11-18 14:30:00,106.31,106.31,106.24,106.28,34313.0,100.1933,100.1933,100.1274,100.1651,34313.0
2021-11-18 14:35:00,106.29,106.33,106.26,106.27,81187.0,100.1745,100.2122,100.1462,100.1556,81187.0
2021-11-18 14:40:00,106.28,106.31,106.27,106.29,170374.0,100.1651,100.1933,100.1556,100.1745,170374.0
2021-11-18 14:45:00,106.29,106.37,106.28,106.34,64428.0,100.1745,100.2499,100.1651,100.2216,64428.0
2021-11-18 14:50:00,106.34,106.39,106.33,106.37,59048.0,100.2216,100.2687,100.2122,100.2499,59048.0
2021-11-18 14:55:00,106.38,106.39,106.34,106.37,68836.0,100.2593,100.2687,100.2216,100.2499,68836.0
2021-11-18 15:00:00,106.37,106.41,106.34,106.34,77149.0,100.2499,100.2876,100.2216,100.2216,77149.0
2021-11-18 15:05:00,106.35,106.4,106.34,106.38,88481.0,100.231,100.2782,100.2216,100.2593,88481.0
2021-11-18 15:10:00,106.38,106.39,106.35,106.36,69877.0,100.2593,100.2687,100.231,100.2405,69877.0
2021-11-18 15:15:00,106.36,106.37,106.28,106.29,80262.0,100.2405,100.2499,100.1651,100.1745,80262.0
2021-11-18 15:20:00,106.28,106.34,106.24,106.33,52568.0,100.1651,100.2216,100.1274,100.2122,52568.0
2021-11-18 15:25:00,106.33,106.38,106.33,106.34,64692.0,100.2122,100.2593,100.2122,100.2216,64692.0
2021-11-18 15:30:00,106.33,106.33,106.27,106.32,125347.0,100.2122,100.2122,100.1556,100.2028,125347.0
2021-11-18 15:35:00,106.32,106.33,106.2,106.2,177820.0,100.2028,100.2122,100.0897,100.0897,177820.0
2021-11-18 15:40:00,106.2,106.23,106.15,106.2,197295.0,100.0897,100.1179,100.0425,100.0897,197295.0
2021-11-18 15:45:00,106.2,106.27,106.19,106.2,266833.0,100.0897,100.1556,100.0802,100.0897,266833.0
2021-11-18 15:50:00,106.19,106.27,106.18,106.23,381437.0,100.0802,100.1556,100.0708,100.1179,381437.0
2021-11-18 15:55:00,106.23,106.29,106.22,106.26,640722.0,100.1179,100.1745,100.1085,100.1462,640722.0
2021-11-19 09:30:00,106.21,106.25,105.69,105.89,481708.0,100.0991,100.1368,99.609,99.7975,481708.0
2021-11-19 09:35:00,105.88,105.97,105.73,105.74,243289.0,99.7881,99.8729,99.6467,99.6561,243289.0
2021-11-19 09:40:00,105.75,105.87,105.7,105.85,170671.0,99.6656,99.7786,99.6184,99.7598,170671.0
2021-11-19 09:45:00,105.86,105.89,105.72,105.84,237313.0,99.7692,99.7975,99.6373,99.7504,237313.0
2021-11-19 09:50:00,105.86,105.88,105.73,105.84,150478.0,99.7692,99.7881,99.6467,99.7504,150478.0
2021-11-19 09:55:00,105.84,105.98,105.82,105.95,263443.0,99.7504,99.8823,99.7315,99.854,263443.0
2021-11-19 10:00:00,105.94,105.95,105.75,105.77,86563.0,99.8446,99.854,99.6656,99.6844,86563.0
2021-11-19 10:05:00,105.77,105.79,105.68,105.71,117856.0,99.6844,99.7033,99.5996,99.6279,117856.0
2021-11-19 10:10:00,105.71,105.8,105.66,105.8,133832.0,99.6279,99.7127,99.5807,99.7127,133832.0
2021-11-19 10:15:00,105.8,105.86,105.72,105.75,118613.0,99.7127,99.7692,99.6373,99.6656,118613.0
2021-11-19 10:20:00,105.76,105.77,105.65,105.66,113669.0,99.675,99.6844,99.5713,99.5807,113669.0
2021-11-19 10:25:00,105.67,105.73,105.62,105.62,150545.0,99.5902,99.6467,99.543,99.543,150545.0
2021-11-19 10:30:00,105.62,105.69,105.59,105.63,76003.0,99.543,99.609,99.5148,99.5525,76003.0
2021-11-19 10:35:00,105.62,105.77,105.58,105.77,84290.0,99.543,99.6844,99.5053,99.6844,84290.0
2021-11-19 10:40:00,105.76,105.91,105.74,105.9,58948.0,99.675,99.8163,99.6561,99.8069,58948.0
2021-11-19 10:45:00,105.9,105.95,105.88,105.95,86056.0,99.8069,99.854,99.7881,99.854,86056.0
2021-11-19 10:50:00,105.95,105.99,105.81,105.85,101522.0,99.854,99.8917,99.7221,99.7598,101522.0
2021-11-19 10:55:00,105.87,105.95,105.86,105.86,109760.0,99.7786,99.854,99.7692,99.7692,109760.0
2021-11-19 11:00:00,105.87,106.01,105.86,106.01,59910.0,99.7786,99.9106,99.7692,99.9106,59910.0
2021-11-19 11:05:00,106.01,106.02,105.96,106.01,65999.0,99.9106,99.92,99.8635,99.9106,65999.0
2021-11-19 11:10:00,106.01,106.04,105.98,106.0,43476.0,99.9106,99.9389,99.8823,99.9012,43476.0
2021-11-19 11:15:00,106.0,106.06,106.0,106.05,51698.0,99.9012,99.9577,99.9012,99.9483,51698.0
2021-11-19 11:20:00,106.05,106.05,105.96,105.96,57985.0,99.9483,99.9483,99.8635,99.8635,57985.0
2021-11-19 11:25:00,105.97,106.0,105.95,105.96,57100.0,99.8729,99.9012,99.854,99.8635,57100.0
2021-11-19 11:30:00,105.96,106.02,105.94,105.97,104370.0,99.8635,99.92,99.8446,99.8729,104370.0
2021-11-19 11:35:00,105.98,106.0,105.93,105.93,65527.0,99.8823,99.9012,99.8352,99.8352,65527.0
2021-11-19 11:40:00,105.93,106.01,105.93,106.0,63646.0,99.8352,99.9106,99.8352,99.9012,63646.0
2021-11-19 11:45:00,106.0,106.05,105.99,106.0,60834.0,99.9012,99.9483,99.8917,99.9012,60834.0
2021-11-19 11:50:00,106.0,106.04,105.97,106.03,70476.0,99.9012,99.9389,99.8729,99.9294,70476.0
2021-11-19 11:55:00,106.03,106.09,106.01,106.09,113193.0,99.9294,99.986,99.9106,99.986,113193.0
2021-11-19 12:00:00,106.08,106.12,106.07,106.09,51144.0,99.9766,100.0143,99.9671,99.986,51144.0
2021-11-19 12:05:00,106.09,106.11,106.06,106.09,73069.0,99.986,100.0048,99.9577,99.986,73069.0
2021-11-19 12:10:00,106.09,106.15,106.09,106.13,75813.0,99.986,100.0425,99.986,100.0237,75813.0
2021-11-19 12:15:00,106.13,106.14,106.09,106.09,70653.0,100.0237,100.0331,99.986,99.986,70653.0
2021-11-19 12:20:00,106.09,106.14,106.07,106.13,70717.0,99.986,100.0331,99.9671,100.0237,70717.0
2021-11-19 12:25:00,106.13,106.16,106.11,106.12,62328.0,100.0237,100.052,100.0048,100.0143,62328.0
2021-11-19 12:30:00,106.11,106.17,106.11,106.16,56287.0,100.0048,100.0614,100.0048,100.052,56287.0
2021-11-19 12:35:00,106.17,106.21,106.15,106.16,61979.0,100.0614,100.0991,100.0425,100.052,61979.0
2021-11-19 12:40:00,106.15,106.17,106.1,106.17,61516.0,100.0425,100.0614,99.9954,100.0614,61516.0
2021-11-19 12:45:00,106.17,106.21,106.13,106.2,66118.0,100.0614,100.0991,100.0237,100.0897,66118.0
2021-11-19 12:50:00,106.2,106.28,106.19,106.28,53408.0,100.0897,100.1651,100.0802,100.1651,53408.0
2021-11-19 12:55:00,106.27,106.29,106.19,106.19,52612.0,100.1556,100.1745,100.0802,100.0802,52612.0
2021-11-19 13:00:00,106.2,106.21,106.14,106.15,77357.0,100.0897,100.0991,100.0331,100.0425,77357.0
2021-11-19 13:05:00,106.15,106.16,106.12,106.13,65603.0,100.0425,100.052,100.0143,100.0237,65603.0
2021-11-19 13:10:00,106.13,106.14,106.02,106.05,162331.0,100.0237,100.0331,99.92,99.9483,162331.0
2021-11-19 13:15:00,106.05,106.07,106.03,106.07,57452.0,99.9483,99.9671,99.9294,99.9671,57452.0
2021-11-19 13:20:00,106.06,106.06,105.97,105.97,41688.0,99.9577,99.9577,99.8729,99.8729,41688.0
2021-11-19 13:25:00,105.97,105.97,105.84,105.85,147290.0,99.8729,99.8729,99.7504,99.7598,147290.0
2021-11-19 13:30:00,105.85,105.88,105.83,105.88,50542.0,99.7598,99.7881,99.7409,99.7881,50542.0
2021-11-19 13:35:00,105.88,105.89,105.82,105.85,99881.0,99.7881,99.7975,99.7315,99.7598,99881.0
2021-11-19 13:40:00,105.85,105.85,105.79,105.84,50805.0,99.7598,99.7598,99.7033,99.7504,50805.0
2021-11-19 13:45:00,105.83,105.83,105.77,105.81,52564.0,99.7409,99.7409,99.6844,99.7221,52564.0
2021-11-19 13:50:00,105.82,105.88,105.81,105.88,38416.0,99.7315,99.7881,99.7221,99.7881,38416.0
2021-11-19 13:55:00,105.88,105.9,105.87,105.89,23805.0,99.7881,99.8069,99.7786,99.7975,23805.0
2021-11-19 14:00:00,105.88,105.92,105.88,105.91,39930.0,99.7881,99.8258,99.7881,99.8163,39930.0
2021-11-19 14:05:00,105.91,105.94,105.89,105.93,30910.0,99.8163,99.8446,99.7975,99.8352,30910.0
2021-11-19 14:10:00,105.94,105.97,105.89,105.96,48410.0,99.8446,99.8729,99.7975,99.8635,48410.0
2021-11-19 14:15:00,105.95,106.0,105.95,105.98,58774.0,99.854,99.9012,99.854,99.8823,58774.0
2021-11-19 14:20:00,105.98,106.02,105.98,106.01,40098.0,99.8823,99.92,99.8823,99.9106,40098.0
2021-11-19 14:25:00,106.01,106.02,105.88,105.89,42164.0,99.9106,99.92,99.7881,99.7975,42164.0
2021-11-19 14:30:00,105.9,105.91,105.81,105.87,50042.0,99.8069,99.8163,99.7221,99.7786,50042.0
2021-11-19 14:35:00,105.86,105.92,105.83,105.9,60749.0,99.7692,99.8258,99.7409,99.8069,60749.0
2021-11-19 14:40:00,105.9,105.94,105.88,105.92,67711.0,99.8069,99.8446,99.7881,99.8258,67711.0
2021-11-19 14:45:00,105.92,105.93,105.89,105.91,48148.0,99.8258,99.8352,99.7975,99.8163,48148.0
2021-11-19 14:50:00,105.92,105.94,105.9,105.94,43902.0,99.8258,99.8446,99.8069,99.8446,43902.0
2021-11-19 14:55:00,105.93,105.94,105.89,105.92,53601.0,99.8352,99.8446,99.7975,99.8258,53601.0
2021-11-19 15:00:00,105.92,106.01,105.91,105.97,60585.0,99.8258,99.9106,99.8163,99.8729,60585.0
2021-11-19 15:05:00,105.97,105.98,105.93,105.98,65098.0,99.8729,99.8823,99.8352,99.8823,65098.0
2021-11-19 15:10:00,105.97,105.98,105.88,105.89,51343.0,99.8729,99.8823,99.7881,99.7975,51343.0
2021-11-19 15:15:00,105.89,105.89,105.82,105.83,54242.0,99.7975,99.7975,99.7315,99.7409,54242.0
2021-11-19 15:20:00,105.83,105.85,105.79,105.83,52193.0,99.7409,99.7598,99.7033,99.7409,52193.0
2021-11-19 15:25:00,105.84,105.9,105.82,105.9,108646.0,99.7504,99.8069,99.7315,99.8069,108646.0
2021-11-19 15:30:00,105.89,105.92,105.84,105.92,81440.0,99.7975,99.8258,99.7504,99.8258,81440.0
2021-11-19 15:35:00,105.91,105.96,105.81,105.82,121220.0,99.8163,99.8635,99.7221,99.7315,121220.0
2021-11-19 15:40:00,105.82,105.82,105.73,105.73,132962.0,99.7315,99.7315,99.6467,99.6467,132962.0
2021-11-19 15:45:00,105.74,105.78,105.69,105.76,213810.0,99.6561,99.6938,99.609,99.675,213810.0
2021-11-19 15:50:00,105.77,105.77,105.69,105.7,346379.0,99.6844,99.6844,99.609,99.6184,346379.0
2021-11-19 15:55:00,105.7,105.76,105.68,105.72,644295.0,99.6184,99.675,99.5996,99.6373,644295.0
2021-11-22 09:30:00,106.03,106.11,105.82,105.92,348088.0,99.9294,100.0048,99.7315,99.8258,348088.0
2021-11-22 09:35:00,105.92,106.16,105.86,105.87,333614.0,99.8258,100.052,99.7692,99.7786,333614.0
2021-11-22 09:40:00,105.87,106.05,105.81,106.05,179658.0,99.7786,99.9483,99.7221,99.9483,179658.0
2021-11-22 09:45:00,106.06,106.33,105.98,106.33,305711.0,99.9577,100.2122,99.8823,100.2122,305711.0
2021-11-22 09:50:00,106.33,106.46,106.25,106.45,202139.0,100.2122,100.3347,100.1368,100.3253,202139.0
2021-11-22 09:55:00,106.45,106.53,106.4,106.53,126214.0,100.3253,100.4007,100.2782,100.4007,126214.0
2021-11-22 10:00:00,106.54,106.79,106.54,106.74,211503.0,100.4101,100.6457,100.4101,100.5986,211503.0
2021-11-22 10:05:00,106.75,106.76,106.62,106.67,126092.0,100.608,100.6174,100.4855,100.5326,126092.0
2021-11-22 10:10:00,106.66,106.67,106.45,106.51,123147.0,100.5232,100.5326,100.3253,100.3818,123147.0
2021-11-22 10:15:00,106.5,106.51,106.41,106.41,123561.0,100.3724,100.3818,100.2876,100.2876,123561.0
2021-11-22 10:20:00,106.41,106.49,106.38,106.46,121541.0,100.2876,100.363,100.2593,100.3347,121541.0
2021-11-22 10:25:00,106.45,106.46,106.31,106.36,148867.0,100.3253,100.3347,100.1933,100.2405,148867.0
2021-11-22 10:30:00,106.36,106.54,106.36,106.46,197933.0,100.2405,100.4101,100.2405,100.3347,197933.0
2021-11-22 10:35:00,106.45,106.56,106.41,106.52,102276.0,100.3253,100.4289,100.2876,100.3912,102276.0
2021-11-22 10:40:00,106.51,106.53,106.42,106.51,96101.0,100.3818,100.4007,100.297,100.3818,96101.0
2021-11-22 10:45:00,106.51,106.53,106.44,106.49,137970.0,100.3818,100.4007,100.3159,100.363,137970.0
2021-11-22 10:50:00,106.49,106.53,106.45,106.48,85095.0,100.363,100.4007,100.3253,100.3536,85095.0
2021-11-22 10:55:00,106.48,106.62,106.46,106.61,77850.0,100.3536,100.4855,100.3347,100.4761,77850.0
2021-11-22 11:00:00,106.61,106.64,106.49,106.62,77112.0,100.4761,100.5043,100.363,100.4855,77112.0
2021-11-22 11:05:00,106.62,106.65,106.48,106.52,111412.0,100.4855,100.5138,100.3536,100.3912,111412.0
2021-11-22 11:10:00,106.51,106.65,106.51,106.65,87589.0,100.3818,100.5138,100.3818,100.5138,87589.0
2021-11-22 11:15:00,106.65,106.72,106.62,106.69,61385.0,100.5138,100.5797,100.4855,100.5515,61385.0
2021-11-22 11:20:00,106.69,106.8,106.67,106.79,141675.0,100.5515,100.6551,100.5326,100.6457,141675.0
2021-11-22 11:25:00,106.79,106.85,106.79,106.84,158361.0,100.6457,100.7023,100.6457,100.6928,158361.0
2021-11-22 11:30:00,106.85,106.86,106.75,106.82,274910.0,100.7023,100.7117,100.608,100.674,274910.0
2021-11-22 11:35:00,106.83,106.88,106.8,106.88,141280.0,100.6834,100.7305,100.6551,100.7305,141280.0
2021-11-22 11:40:00,106.88,107.01,106.86,107.01,336678.0,100.7305,100.8531,100.7117,100.8531,336678.0
2021-11-22 11:45:00,107.0,107.0,106.75,106.76,286143.0,100.8436,100.8436,100.608,100.6174,286143.0
2021-11-22 11:50:00,106.76,106.77,106.53,106.53,214691.0,100.6174,100.6269,100.4007,100.4007,214691.0
2021-11-22 11:55:00,106.53,106.55,106.37,106.48,212111.0,100.4007,100.4195,100.2499,100.3536,212111.0
2021-11-22 12:00:00,106.48,106.63,106.46,106.62,187536.0,100.3536,100.4949,100.3347,100.4855,187536.0
2021-11-22 12:05:00,106.62,106.72,106.59,106.7,102513.0,100.4855,100.5797,100.4572,100.5609,102513.0
2021-11-22 12:10:00,106.69,106.76,106.61,106.63,90003.0,100.5515,100.6174,100.4761,100.4949,90003.0
2021-11-22 12:15:00,106.63,106.71,106.55,106.57,65261.0,100.4949,100.5703,100.4195,100.4384,65261.0
2021-11-22 12:20:00,106.57,106.59,106.48,106.5,64271.0,100.4384,100.4572,100.3536,100.3724,64271.0
2021-11-22 12:25:00,106.5,106.57,106.49,106.54,94436.0,100.3724,100.4384,100.363,100.4101,94436.0
2021-11-22 12:30:00,106.54,106.56,106.49,106.53,66104.0,100.4101,100.4289,100.363,100.4007,66104.0
2021-11-22 12:35:00,106.53,106.57,106.49,106.56,65788.0,100.4007,100.4384,100.363,100.4289,65788.0
2021-11-22 12:40:00,106.56,106.63,106.55,106.61,57809.0,100.4289,100.4949,100.4195,100.4761,57809.0
2021-11-22 12:45:00,106.61,106.63,106.56,106.6,96856.0,100.4761,100.4949,100.4289,100.4666,96856.0
2021-11-22 12:50:00,106.6,106.61,106.53,106.57,71699.0,100.4666,100.4761,100.4007,100.4384,71699.0
2021-11-22 12:55:00,106.57,106.6,106.54,106.57,118557.0,100.4384,100.4666,100.4101,100.4384,118557.0
2021-11-22 13:00:00,106.56,106.64,106.53,106.62,94941.0,100.4289,100.5043,100.4007,100.4855,94941.0
2021-11-22 13:05:00,106.62,106.65,106.56,106.58,65934.0,100.4855,100.5138,100.4289,100.4478,65934.0
2021-11-22 13:10:00,106.58,106.65,106.58,106.65,61625.0,100.4478,100.5138,100.4478,100.5138,61625.0
2021-11-22 13:15:00,106.65,106.66,106.54,106.62,140083.0,100.5138,100.5232,100.4101,100.4855,140083.0
2021-11-22 13:20:00,106.62,106.65,106.59,106.64,72456.0,100.4855,100.5138,100.4572,100.5043,72456.0
2021-11-22 13:25:00,106.64,106.69,106.64,106.68,41283.0,100.5043,100.5515,100.5043,100.542,41283.0
2021-11-22 13:30:00,106.69,106.74,106.66,106.66,88744.0,100.5515,100.5986,100.5232,100.5232,88744.0
2021-11-22 13:35:00,106.66,106.7,106.63,106.65,72308.0,100.5232,100.5609,100.4949,100.5138,72308.0
2021-11-22 13:40:00,106.66,106.67,106.61,106.66,40253.0,100.5232,100.5326,100.4761,100.5232,40253.0
2021-11-22 13:45:00,106.66,106.69,106.64,106.64,30132.0,100.5232,100.5515,100.5043,100.5043,30132.0
2021-11-22 13:50:00,106.64,106.69,106.62,106.68,87540.0,100.5043,100.5515,100.4855,100.542,87540.0
2021-11-22 13:55:00,106.68,106.7,106.67,106.68,46958.0,100.542,100.5609,100.5326,100.542,46958.0
2021-11-22 14:00:00,106.68,106.75,106.65,106.75,70591.0,100.542,100.608,100.5138,100.608,70591.0
2021-11-22 14:05:00,106.75,106.76,106.68,106.69,68116.0,100.608,100.6174,100.542,100.5515,68116.0
2021-11-22 14:10:00,106.68,106.69,106.64,106.65,29097.0,100.542,100.5515,100.5043,100.5138,29097.0
2021-11-22 14:15:00,106.64,106.67,106.6,106.63,67874.0,100.5043,100.5326,100.4666,100.4949,67874.0
2021-11-22 14:20:00,106.62,106.67,106.59,106.61,67039.0,100.4855,100.5326,100.4572,100.4761,67039.0
2021-11-22 14:25:00,106.61,106.71,106.6,106.7,41307.0,100.4761,100.5703,100.4666,100.5609,41307.0
2021-11-22 14:30:00,106.69,106.74,106.68,106.72,48837.0,100.5515,100.5986,100.542,100.5797,48837.0
2021-11-22 14:35:00,106.72,106.82,106.71,106.77,62808.0,100.5797,100.674,100.5703,100.6269,62808.0
2021-11-22 14:40:00,106.77,106.78,106.72,106.77,20676.0,100.6269,100.6363,100.5797,100.6269,20676.0
2021-11-22 14:45:00,106.77,106.78,106.73,106.77,39770.0,100.6269,100.6363,100.5892,100.6269,39770.0
2021-11-22 14:50:00,106.77,106.79,106.75,106.79,52303.0,100.6269,100.6457,100.608,100.6457,52303.0
2021-11-22 14:55:00,106.8,106.8,106.77,106.78,48150.0,100.6551,100.6551,100.6269,100.6363,48150.0
2021-11-22 15:00:00,106.79,106.83,106.76,106.81,103752.0,100.6457,100.6834,100.6174,100.6646,103752.0
2021-11-22 15:05:00,106.82,106.86,106.81,106.85,47684.0,100.674,100.7117,100.6646,100.7023,47684.0
2021-11-22 15:10:00,106.85,106.88,106.79,106.8,119543.0,100.7023,100.7305,100.6457,100.6551,119543.0
2021-11-22 15:15:00,106.8,106.8,106.71,106.72,52685.0,100.6551,100.6551,100.5703,100.5797,52685.0
2021-11-22 15:20:00,106.73,106.75,106.68,106.74,107114.0,100.5892,100.608,100.542,100.5986,107114.0
2021-11-22 15:25:00,106.74,106.74,106.66,106.7,124855.0,100.5986,100.5986,100.5232,100.5609,124855.0
2021-11-22 15:30:00,106.69,106.69,106.61,106.66,97672.0,100.5515,100.5515,100.4761,100.5232,97672.0
2021-11-22 15:35:00,106.65,106.7,106.62,106.66,213753.0,100.5138,100.5609,100.4855,100.5232,213753.0
2021-11-22 15:40:00,106.66,106.66,106.41,106.42,286383.0,100.5232,100.5232,100.2876,100.297,286383.0
2021-11-22 15:45:00,106.42,106.48,106.31,106.35,244055.0,100.297,100.3536,100.1933,100.231,244055.0
2021-11-22 15:50:00,106.34,106.34,106.18,106.19,601262.0,100.2216,100.2216,100.0708,100.0802,601262.0
2021-11-22 15:55:00,106.2,106.2,106.0,106.02,794758.0,100.0897,100.0897,99.9012,99.92,794758.0
2021-11-23 09:30:00,106.1,106.24,105.99,106.09,331775.0,99.9954,100.1274,99.8917,99.986,331775.0
2021-11-23 09:35:00,106.09,106.18,105.87,106.01,345586.0,99.986,100.0708,99.7786,99.9106,345586.0
2021-11-23 09:40:00,106.01,106.2,106.01,106.19,262661.0,99.9106,100.0897,99.9106,100.0802,262661.0
2021-11-23 09:45:00,106.19,106.38,106.16,106.31,187695.0,100.0802,100.2593,100.052,100.1933,187695.0
2021-11-23 09:50:00,106.32,106.49,106.25,106.48,142215.0,100.2028,100.363,100.1368,100.3536,142215.0
2021-11-23 09:55:00,106.48,106.58,106.4,106.4,172335.0,100.3536,100.4478,100.2782,100.2782,172335.0
2021-11-23 10:00:00,106.41,106.43,106.23,106.36,161510.0,100.2876,100.3064,100.1179,100.2405,161510.0
2021-11-23 10:05:00,106.36,106.42,106.13,106.2,177572.0,100.2405,100.297,100.0237,100.0897,177572.0
2021-11-23 10:10:00,106.2,106.32,106.17,106.23,134851.0,100.0897,100.2028,100.0614,100.1179,134851.0
2021-11-23 10:15:00,106.25,106.36,106.21,106.33,115404.0,100.1368,100.2405,100.0991,100.2122,115404.0
2021-11-23 10:20:00,106.34,106.37,106.23,106.25,90145.0,100.2216,100.2499,100.1179,100.1368,90145.0
2021-11-23 10:25:00,106.26,106.27,106.11,106.14,174065.0,100.1462,100.1556,100.0048,100.0331,174065.0
2021-11-23 10:30:00,106.12,106.17,106.01,106.03,130914.0,100.0143,100.0614,99.9106,99.9294,130914.0
2021-11-23 10:35:00,106.03,106.06,105.91,105.95,106672.0,99.9294,99.9577,99.8163,99.854,106672.0
2021-11-23 10:40:00,105.94,106.08,105.94,106.06,182899.0,99.8446,99.9766,99.8446,99.9577,182899.0
2021-11-23 10:45:00,106.06,106.23,106.06,106.18,71294.0,99.9577,100.1179,99.9577,100.0708,71294.0
2021-11-23 10:50:00,106.18,106.21,106.09,106.12,75277.0,100.0708,100.0991,99.986,100.0143,75277.0
2021-11-23 10:55:00,106.11,106.12,106.01,106.02,100506.0,100.0048,100.0143,99.9106,99.92,100506.0
2021-11-23 11:00:00,106.02,106.06,105.81,105.87,202445.0,99.92,99.9577,99.7221,99.7786,202445.0
2021-11-23 11:05:00,105.86,105.9,105.77,105.82,97419.0,99.7692,99.8069,99.6844,99.7315,97419.0
2021-11-23 11:10:00,105.81,105.98,105.81,105.92,106501.0,99.7221,99.8823,99.7221,99.8258,106501.0
2021-11-23 11:15:00,105.92,106.01,105.91,105.93,142134.0,99.8258,99.9106,99.8163,99.8352,142134.0
2021-11-23 11:20:00,105.92,106.03,105.91,105.96,73377.0,99.8258,99.9294,99.8163,99.8635,73377.0
2021-11-23 11:25:00,105.96,106.06,105.95,106.0,144662.0,99.8635,99.9577,99.854,99.9012,144662.0
2021-11-23 11:30:00,105.99,106.09,105.92,105.93,103570.0,99.8917,99.986,99.8258,99.8352,103570.0
2021-11-23 11:35:00,105.94,106.03,105.88,106.03,91632.0,99.8446,99.9294,99.7881,99.9294,91632.0
2021-11-23 11:40:00,106.02,106.05,105.9,105.9,114284.0,99.92,99.9483,99.8069,99.8069,114284.0
2021-11-23 11:45:00,105.9,106.11,105.89,106.07,123131.0,99.8069,100.0048,99.7975,99.9671,123131.0
2021-11-23 11:50:00,106.08,106.1,105.97,105.98,57129.0,99.9766,99.9954,99.8729,99.8823,57129.0
2021-11-23 11:55:00,105.98,106.03,105.97,105.99,47616.0,99.8823,99.9294,99.8729,99.8917,47616.0
2021-11-23 12:00:00,105.97,106.01,105.82,105.83,87824.0,99.8729,99.9106,99.7315,99.7409,87824.0
2021-11-23 12:05:00,105.83,105.86,105.8,105.85,42371.0,99.7409,99.7692,99.7127,99.7598,42371.0
2021-11-23 12:10:00,105.86,105.92,105.65,105.66,92308.0,99.7692,99.8258,99.5713,99.5807,92308.0
2021-11-23 12:15:00,105.67,105.76,105.67,105.74,92620.0,99.5902,99.675,99.5902,99.6561,92620.0
2021-11-23 12:20:00,105.74,105.95,105.73,105.93,61504.0,99.6561,99.854,99.6467,99.8352,61504.0
2021-11-23 12:25:00,105.93,106.01,105.93,105.94,69910.0,99.8352,99.9106,99.8352,99.8446,69910.0
2021-11-23 12:30:00,105.94,105.98,105.84,105.84,45089.0,99.8446,99.8823,99.7504,99.7504,45089.0
2021-11-23 12:35:00,105.85,105.93,105.82,105.9,116134.0,99.7598,99.8352,99.7315,99.8069,116134.0
2021-11-23 12:40:00,105.9,105.95,105.89,105.91,77892.0,99.8069,99.854,99.7975,99.8163,77892.0
2021-11-23 12:45:00,105.92,105.96,105.88,105.88,75294.0,99.8258,99.8635,99.7881,99.7881,75294.0
2021-11-23 12:50:00,105.88,105.92,105.85,105.85,48099.0,99.7881,99.8258,99.7598,99.7598,48099.0
2021-11-23 12:55:00,105.85,105.87,105.78,105.79,54615.0,99.7598,99.7786,99.6938,99.7033,54615.0
2021-11-23 13:00:00,105.78,105.9,105.76,105.86,120467.0,99.6938,99.8069,99.675,99.7692,120467.0
2021-11-23 13:05:00,105.85,105.88,105.79,105.8,65390.0,99.7598,99.7881,99.7033,99.7127,65390.0
2021-11-23 13:10:00,105.8,105.82,105.75,105.79,92891.0,99.7127,99.7315,99.6656,99.7033,92891.0
2021-11-23 13:15:00,105.79,105.84,105.72,105.73,112928.0,99.7033,99.7504,99.6373,99.6467,112928.0
2021-11-23 13:20:00,105.73,105.84,105.73,105.82,119248.0,99.6467,99.7504,99.6467,99.7315,119248.0
2021-11-23 13:25:00,105.82,105.88,105.79,105.81,162469.0,99.7315,99.7881,99.7033,99.7221,162469.0
2021-11-23 13:30:00,105.81,105.86,105.78,105.8,146414.0,99.7221,99.7692,99.6938,99.7127,146414.0
2021-11-23 13:35:00,105.81,105.87,105.77,105.86,62542.0,99.7221,99.7786,99.6844,99.7692,62542.0
2021-11-23 13:40:00,105.85,105.89,105.82,105.85,65031.0,99.7598,99.7975,99.7315,99.7598,65031.0
2021-11-23 13:45:00,105.85,105.97,105.84,105.94,180194.0,99.7598,99.8729,99.7504,99.8446,180194.0
2021-11-23 13:50:00,105.94,106.09,105.93,106.09,116118.0,99.8446,99.986,99.8352,99.986,116118.0
2021-11-23 13:55:00,106.09,106.11,105.95,105.96,149690.0,99.986,100.0048,99.854,99.8635,149690.0
2021-11-23 14:00:00,105.96,106.01,105.93,105.95,106086.0,99.8635,99.9106,99.8352,99.854,106086.0
2021-11-23 14:05:00,105.96,106.05,105.94,106.05,95233.0,99.8635,99.9483,99.8446,99.9483,95233.0
2021-11-23 14:10:00,106.05,106.11,106.01,106.07,108526.0,99.9483,100.0048,99.9106,99.9671,108526.0
2021-11-23 14:15:00,106.08,106.08,105.96,105.96,104350.0,99.9766,99.9766,99.8635,99.8635,104350.0
2021-11-23 14:20:00,105.97,106.05,105.96,106.01,63713.0,99.8729,99.9483,99.8635,99.9106,63713.0
2021-11-23 14:25:00,106.0,106.05,105.95,105.96,110515.0,99.9012,99.9483,99.854,99.8635,110515.0
2021-11-23 14:30:00,105.96,106.02,105.81,105.85,85496.0,99.8635,99.92,99.7221,99.7598,85496.0
2021-11-23 14:35:00,105.84,105.98,105.83,105.9,145909.0,99.7504,99.8823,99.7409,99.8069,145909.0
2021-11-23 14:40:00,105.91,106.04,105.91,106.04,103391.0,99.8163,99.9389,99.8163,99.9389,103391.0
2021-11-23 14:45:00,106.04,106.2,106.03,106.18,146319.0,99.9389,100.0897,99.9294,100.0708,146319.0
2021-11-23 14:50:00,106.18,106.23,106.05,106.2,185847.0,100.0708,100.1179,99.9483,100.0897,185847.0
2021-11-23 14:55:00,106.19,106.23,106.13,106.16,72511.0,100.0802,100.1179,100.0237,100.052,72511.0
2021-11-23 15:00:00,106.15,106.16,106.04,106.07,115563.0,100.0425,100.052,99.9389,99.9671,115563.0
2021-11-23 15:05:00,106.07,106.17,106.07,106.16,97616.0,99.9671,100.0614,99.9671,100.052,97616.0
2021-11-23 15:10:00,106.15,106.15,106.04,106.08,113563.0,100.0425,100.0425,99.9389,99.9766,113563.0
2021-11-23 15:15:00,106.08,106.11,105.97,105.97,166853.0,99.9766,100.0048,99.8729,99.8729,166853.0
2021-11-23 15:20:00,105.97,106.05,105.95,106.02,117748.0,99.8729,99.9483,99.854,99.92,117748.0
2021-11-23 15:25:00,106.03,106.09,105.98,105.99,136580.0,99.9294,99.986,99.8823,99.8917,136580.0
2021-11-23 15:30:00,105.98,106.1,105.96,106.03,246929.0,99.8823,99.9954,99.8635,99.9294,246929.0
2021-11-23 15:35:00,106.03,106.14,105.96,106.05,272347.0,99.9294,100.0331,99.8635,99.9483,272347.0
2021-11-23 15:40:00,106.06,106.13,106.05,106.07,318424.0,99.9577,100.0237,99.9483,99.9671,318424.0
2021-11-23 15:45:00,106.08,106.11,106.01,106.05,390169.0,99.9766,100.0048,99.9106,99.9483,390169.0
2021-11-23 15:50:00,106.05,106.25,106.05,106.25,708232.0,99.9483,100.1368,99.9483,100.1368,708232.0
2021-11-23 15:55:00,106.25,106.25,106.18,106.19,854535.0,100.1368,100.1368,100.0708,100.0802,854535.0
2021-11-24 09:30:00,105.85,106.13,105.79,106.12,294240.0,99.7598,100.0237,99.7033,100.0143,294240.0
2021-11-24 09:35:00,106.12,106.25,106.07,106.1,323204.0,100.0143,100.1368,99.9671,99.9954,323204.0
2021-11-24 09:40:00,106.1,106.12,106.0,106.06,214605.0,99.9954,100.0143,99.9012,99.9577,214605.0
2021-11-24 09:45:00,106.06,106.11,105.83,105.9,279163.0,99.9577,100.0048,99.7409,99.8069,279163.0
2021-11-24 09:50:00,105.91,106.01,105.79,105.8,172184.0,99.8163,99.9106,99.7033,99.7127,172184.0
2021-11-24 09:55:00,105.79,105.92,105.71,105.92,175555.0,99.7033,99.8258,99.6279,99.8258,175555.0
2021-11-24 10:00:00,105.91,106.07,105.82,106.07,205066.0,99.8163,99.9671,99.7315,99.9671,205066.0
2021-11-24 10:05:00,106.07,106.13,105.98,105.98,97690.0,99.9671,100.0237,99.8823,99.8823,97690.0
2021-11-24 10:10:00,105.98,106.01,105.86,105.92,114692.0,99.8823,99.9106,99.7692,99.8258,114692.0
2021-11-24 10:15:00,105.93,105.95,105.83,105.85,94748.0,99.8352,99.854,99.7409,99.7598,94748.0
2021-11-24 10:20:00,105.86,106.0,105.77,105.85,195173.0,99.7692,99.9012,99.6844,99.7598,195173.0
2021-11-24 10:25:00,105.86,105.97,105.85,105.97,96003.0,99.7692,99.8729,99.7598,99.8729,96003.0
2021-11-24 10:30:00,105.96,105.98,105.9,105.92,98945.0,99.8635,99.8823,99.8069,99.8258,98945.0
2021-11-24 10:35:00,105.92,106.05,105.92,106.01,103876.0,99.8258,99.9483,99.8258,99.9106,103876.0
2021-11-24 10:40:00,106.01,106.06,105.98,106.01,79770.0,99.9106,99.9577,99.8823,99.9106,79770.0
2021-11-24 10:45:00,106.01,106.06,105.95,105.99,74234.0,99.9106,99.9577,99.854,99.8917,74234.0
2021-11-24 10:50:00,105.98,106.12,105.98,106.07,74169.0,99.8823,100.0143,99.8823,99.9671,74169.0
2021-11-24 10:55:00,106.07,106.11,106.06,106.08,59490.0,99.9671,100.0048,99.9577,99.9766,59490.0
2021-11-24 11:00:00,106.07,106.16,106.04,106.11,130266.0,99.9671,100.052,99.9389,100.0048,130266.0
2021-11-24 11:05:00,106.11,106.18,106.1,106.18,77215.0,100.0048,100.0708,99.9954,100.0708,77215.0
2021-11-24 11:10:00,106.17,106.23,106.16,106.21,61570.0,100.0614,100.1179,100.052,100.0991,61570.0
2021-11-24 11:15:00,106.21,106.23,106.18,106.22,38617.0,100.0991,100.1179,100.0708,100.1085,38617.0
2021-11-24 11:20:00,106.22,106.24,106.16,106.17,56181.0,100.1085,100.1274,100.052,100.0614,56181.0
2021-11-24 11:25:00,106.17,106.17,106.1,106.12,61216.0,100.0614,100.0614,99.9954,100.0143,61216.0
2021-11-24 11:30:00,106.13,106.23,106.12,106.15,72352.0,100.0237,100.1179,100.0143,100.0425,72352.0
2021-11-24 11:35:00,106.15,106.16,106.07,106.12,81946.0,100.0425,100.052,99.9671,100.0143,81946.0
2021-11-24 11:40:00,106.12,106.12,106.06,106.09,37414.0,100.0143,100.0143,99.9577,99.986,37414.0
2021-11-24 11:45:00,106.1,106.2,106.08,106.17,40296.0,99.9954,100.0897,99.9766,100.0614,40296.0
2021-11-24 11:50:00,106.18,106.2,106.14,106.17,43479.0,100.0708,100.0897,100.0331,100.0614,43479.0
2021-11-24 11:55:00,106.17,106.18,106.05,106.08,58978.0,100.0614,100.0708,99.9483,99.9766,58978.0
2021-11-24 12:00:00,106.09,106.11,106.04,106.11,36541.0,99.986,100.0048,99.9389,100.0048,36541.0
2021-11-24 12:05:00,106.11,106.14,106.09,106.11,53719.0,100.0048,100.0331,99.986,100.0048,53719.0
2021-11-24 12:10:00,106.1,106.15,106.09,106.13,40632.0,99.9954,100.0425,99.986,100.0237,40632.0
2021-11-24 12:15:00,106.12,106.15,106.05,106.08,29963.0,100.0143,100.0425,99.9483,99.9766,29963.0
2021-11-24 12:20:00,106.09,106.11,106.04,106.09,41830.0,99.986,100.0048,99.9389,99.986,41830.0
2021-11-24 12:25:00,106.08,106.09,106.03,106.05,25677.0,99.9766,99.986,99.9294,99.9483,25677.0
2021-11-24 12:30:00,106.04,106.12,106.03,106.1,43919.0,99.9389,100.0143,99.9294,99.9954,43919.0
2021-11-24 12:35:00,106.1,106.14,106.09,106.12,45864.0,99.9954,100.0331,99.986,100.0143,45864.0
2021-11-24 12:40:00,106.13,106.15,106.1,106.12,27497.0,100.0237,100.0425,99.9954,100.0143,27497.0
2021-11-24 12:45:00,106.11,106.16,106.08,106.15,40330.0,100.0048,100.052,99.9766,100.0425,40330.0
2021-11-24 12:50:00,106.16,106.17,106.12,106.16,38005.0,100.052,100.0614,100.0143,100.052,38005.0
2021-11-24 12:55:00,106.17,106.19,106.16,106.19,30327.0,100.0614,100.0802,100.052,100.0802,30327.0
2021-11-24 13:00:00,106.19,106.24,106.17,106.2,67606.0,100.0802,100.1274,100.0614,100.0897,67606.0
2021-11-24 13:05:00,106.21,106.29,106.21,106.28,38577.0,100.0991,100.1745,100.0991,100.1651,38577.0
2021-11-24 13:10:00,106.29,106.3,106.26,106.28,45070.0,100.1745,100.1839,100.1462,100.1651,45070.0
2021-11-24 13:15:00,106.28,106.3,106.24,106.25,40513.0,100.1651,100.1839,100.1274,100.1368,40513.0
2021-11-24 13:20:00,106.25,106.27,106.22,106.24,28772.0,100.1368,100.1556,100.1085,100.1274,28772.0
2021-11-24 13:25:00,106.24,106.25,106.18,106.19,66871.0,100.1274,100.1368,100.0708,100.0802,66871.0
2021-11-24 13:30:00,106.19,106.2,106.15,106.19,40707.0,100.0802,100.0897,100.0425,100.0802,40707.0
2021-11-24 13:35:00,106.19,106.21,106.12,106.14,50613.0,100.0802,100.0991,100.0143,100.0331,50613.0
2021-11-24 13:40:00,106.15,106.15,106.12,106.14,32074.0,100.0425,100.0425,100.0143,100.0331,32074.0
2021-11-24 13:45:00,106.14,106.15,106.09,106.15,42015.0,100.0331,100.0425,99.986,100.0425,42015.0
2021-11-24 13:50:00,106.14,106.15,106.1,106.1,44367.0,100.0331,100.0425,99.9954,99.9954,44367.0
2021-11-24 13:55:00,106.1,106.1,105.98,106.0,210607.0,99.9954,99.9954,99.8823,99.9012,210607.0
2021-11-24 14:00:00,106.0,106.08,105.89,105.98,395001.0,99.9012,99.9766,99.7975,99.8823,395001.0
2021-11-24 14:05:00,105.98,105.99,105.81,105.84,232147.0,99.8823,99.8917,99.7221,99.7504,232147.0
2021-11-24 14:10:00,105.83,105.87,105.77,105.87,209214.0,99.7409,99.7786,99.6844,99.7786,209214.0
2021-11-24 14:15:00,105.86,105.97,105.85,105.95,92376.0,99.7692,99.8729,99.7598,99.854,92376.0
2021-11-24 14:20:00,105.95,106.01,105.94,105.98,94660.0,99.854,99.9106,99.8446,99.8823,94660.0
2021-11-24 14:25:00,105.98,106.0,105.88,105.89,55395.0,99.8823,99.9012,99.7881,99.7975,55395.0
2021-11-24 14:30:00,105.9,105.97,105.88,105.92,72700.0,99.8069,99.8729,99.7881,99.8258,72700.0
2021-11-24 14:35:00,105.91,105.95,105.91,105.94,62238.0,99.8163,99.854,99.8163,99.8446,62238.0
2021-11-24 14:40:00,105.94,106.05,105.91,106.05,77555.0,99.8446,99.9483,99.8163,99.9483,77555.0
2021-11-24 14:45:00,106.05,106.1,106.01,106.03,65676.0,99.9483,99.9954,99.9106,99.9294,65676.0
2021-11-24 14:50:00,106.03,106.1,106.03,106.07,60111.0,99.9294,99.9954,99.9294,99.9671,60111.0
2021-11-24 14:55:00,106.07,106.09,106.03,106.04,70428.0,99.9671,99.986,99.9294,99.9389,70428.0
2021-11-24 15:00:00,106.04,106.05,105.96,106.0,90566.0,99.9389,99.9483,99.8635,99.9012,90566.0
2021-11-24 15:05:00,106.0,106.14,106.0,106.14,71527.0,99.9012,100.0331,99.9012,100.0331,71527.0
2021-11-24 15:10:00,106.14,106.19,106.11,106.19,375671.0,100.0331,100.0802,100.0048,100.0802,375671.0
2021-11-24 15:15:00,106.19,106.2,106.08,106.11,161320.0,100.0802,100.0897,99.9766,100.0048,161320.0
2021-11-24 15:20:00,106.11,106.14,106.03,106.04,82572.0,100.0048,100.0331,99.9294,99.9389,82572.0
2021-11-24 15:25:00,106.04,106.15,106.04,106.13,93638.0,99.9389,100.0425,99.9389,100.0237,93638.0
2021-11-24 15:30:00,106.13,106.14,106.02,106.05,266558.0,100.0237,100.0331,99.92,99.9483,266558.0
2021-11-24 15:35:00,106.04,106.15,106.04,106.14,129075.0,99.9389,100.0425,99.9389,100.0331,129075.0
2021-11-24 15:40:00,106.14,106.14,106.0,106.06,213089.0,100.0331,100.0331,99.9012,99.9577,213089.0
2021-11-24 15:45:00,106.05,106.06,105.98,105.99,271521.0,99.9483,99.9577,99.8823,99.8917,271521.0
2021-11-24 15:50:00,105.99,106.13,105.98,106.12,370142.0,99.8917,100.0237,99.8823,100.0143,370142.0
2021-11-24 15:55:00,106.12,106.13,106.04,106.08,644788.0,100.0143,100.0237,99.9389,99.9766,644788.0
2021-11-26 09:30:00,103.31,103.53,102.95,103.46,806479.0,97.3659,97.5733,97.0267,97.5073,806479.0
2021-11-26 09:35:00,103.46,103.78,103.45,103.65,487796.0,97.5073,97.8089,97.4979,97.6864,487796.0
2021-11-26 09:40:00,103.66,103.67,103.25,103.25,647073.0,97.6958,97.7052,97.3094,97.3094,647073.0
2021-11-26 09:45:00,103.24,103.24,102.74,102.76,557846.0,97.3,97.3,96.8287,96.8476,557846.0
2021-11-26 09:50:00,102.76,102.99,102.72,102.95,381664.0,96.8476,97.0644,96.8099,97.0267,381664.0
2021-11-26 09:55:00,102.96,103.01,102.66,102.71,306366.0,97.0361,97.0832,96.7533,96.8005,306366.0
2021-11-26 10:00:00,102.71,102.71,102.52,102.58,524153.0,96.8005,96.8005,96.6214,96.6779,524153.0
2021-11-26 10:05:00,102.59,102.8,102.56,102.69,328375.0,96.6874,96.8853,96.6591,96.7816,328375.0
2021-11-26 10:10:00,102.69,102.74,102.52,102.65,324463.0,96.7816,96.8287,96.6214,96.7439,324463.0
2021-11-26 10:15:00,102.65,102.77,102.48,102.65,315205.0,96.7439,96.857,96.5837,96.7439,315205.0
2021-11-26 10:20:00,102.66,103.01,102.63,102.92,288314.0,96.7533,97.0832,96.7251,96.9984,288314.0
2021-11-26 10:25:00,102.92,103.05,102.78,103.05,172224.0,96.9984,97.1209,96.8664,97.1209,172224.0
2021-11-26 10:30:00,103.05,103.15,102.91,103.12,202488.0,97.1209,97.2151,96.989,97.1869,202488.0
2021-11-26 10:35:00,103.13,103.22,103.05,103.19,154408.0,97.1963,97.2811,97.1209,97.2528,154408.0
2021-11-26 10:40:00,103.18,103.26,103.02,103.15,308366.0,97.2434,97.3188,97.0926,97.2151,308366.0
2021-11-26 10:45:00,103.15,103.15,102.91,103.06,201613.0,97.2151,97.2151,96.989,97.1303,201613.0
2021-11-26 10:50:00,103.06,103.08,102.86,102.91,137224.0,97.1303,97.1492,96.9418,96.989,137224.0
2021-11-26 10:55:00,102.91,102.96,102.8,102.93,185511.0,96.989,97.0361,96.8853,97.0078,185511.0
2021-11-26 11:00:00,102.93,102.93,102.72,102.75,169830.0,97.0078,97.0078,96.8099,96.8382,169830.0
2021-11-26 11:05:00,102.76,102.96,102.75,102.94,156610.0,96.8476,97.0361,96.8382,97.0172,156610.0
2021-11-26 11:10:00,102.95,102.97,102.81,102.82,142481.0,97.0267,97.0455,96.8947,96.9041,142481.0
2021-11-26 11:15:00,102.81,102.82,102.66,102.7,218316.0,96.8947,96.9041,96.7533,96.791,218316.0
2021-11-26 11:20:00,102.71,102.77,102.61,102.75,190628.0,96.8005,96.857,96.7062,96.8382,190628.0
2021-11-26 11:25:00,102.75,102.83,102.7,102.8,192875.0,96.8382,96.9136,96.791,96.8853,192875.0
2021-11-26 11:30:00,102.8,102.8,102.57,102.64,422331.0,96.8853,96.8853,96.6685,96.7345,422331.0
2021-11-26 11:35:00,102.64,102.93,102.63,102.93,152998.0,96.7345,97.0078,96.7251,97.0078,152998.0
2021-11-26 11:40:00,102.92,102.92,102.69,102.83,202445.0,96.9984,96.9984,96.7816,96.9136,202445.0
2021-11-26 11:45:00,102.83,102.95,102.8,102.85,205827.0,96.9136,97.0267,96.8853,96.9324,205827.0
2021-11-26 11:50:00,102.85,102.88,102.63,102.64,174641.0,96.9324,96.9607,96.7251,96.7345,174641.0
2021-11-26 11:55:00,102.64,102.8,102.61,102.71,196072.0,96.7345,96.8853,96.7062,96.8005,196072.0
2021-11-26 12:00:00,102.72,102.88,102.66,102.77,230598.0,96.8099,96.9607,96.7533,96.857,230598.0
2021-11-26 12:05:00,102.76,103.03,102.75,103.0,189295.0,96.8476,97.102,96.8382,97.0738,189295.0
2021-11-26 12:10:00,103.0,103.17,102.98,103.11,230778.0,97.0738,97.234,97.0549,97.1774,230778.0
2021-11-26 12:15:00,103.11,103.12,102.95,102.97,165091.0,97.1774,97.1869,97.0267,97.0455,165091.0
2021-11-26 12:20:00,102.97,103.12,102.92,103.09,278146.0,97.0455,97.1869,96.9984,97.1586,278146.0
2021-11-26 12:25:00,103.09,103.34,103.08,103.32,232775.0,97.1586,97.3942,97.1492,97.3754,232775.0
2021-11-26 12:30:00,103.32,103.5,103.3,103.5,299809.0,97.3754,97.545,97.3565,97.545,299809.0
2021-11-26 12:35:00,103.51,103.65,103.49,103.58,221092.0,97.5544,97.6864,97.5356,97.6204,221092.0
2021-11-26 12:40:00,103.58,103.6,103.43,103.52,265613.0,97.6204,97.6393,97.479,97.5639,265613.0
2021-11-26 12:45:00,103.51,103.53,103.31,103.34,395631.0,97.5544,97.5733,97.3659,97.3942,395631.0
2021-11-26 12:50:00,103.33,103.33,102.89,102.91,524243.0,97.3848,97.3848,96.9701,96.989,524243.0
2021-11-26 12:55:00,102.91,103.44,102.9,103.2,1010529.0,96.989,97.4885,96.9795,97.2623,1010529.0
2021-11-29 09:30:00,104.28,104.28,103.83,103.91,481266.0,98.2801,98.2801,97.856,97.9314,481266.0
2021-11-29 09:35:00,103.91,103.96,103.74,103.82,365098.0,97.9314,97.9785,97.7712,97.8466,365098.0
2021-11-29 09:40:00,103.83,103.85,103.5,103.53,338931.0,97.856,97.8749,97.545,97.5733,338931.0
2021-11-29 09:45:00,103.54,103.67,103.47,103.49,253955.0,97.5827,97.7052,97.5167,97.5356,253955.0
2021-11-29 09:50:00,103.48,103.55,103.37,103.41,258489.0,97.5262,97.5921,97.4225,97.4602,258489.0
2021-11-29 09:55:00,103.42,103.55,103.34,103.47,202375.0,97.4696,97.5921,97.3942,97.5167,202375.0
2021-11-29 10:00:00,103.48,103.63,103.34,103.34,384072.0,97.5262,97.6675,97.3942,97.3942,384072.0
2021-11-29 10:05:00,103.33,103.43,103.24,103.37,205909.0,97.3848,97.479,97.3,97.4225,205909.0
2021-11-29 10:10:00,103.36,103.44,103.21,103.21,153529.0,97.4131,97.4885,97.2717,97.2717,153529.0
2021-11-29 10:15:00,103.21,103.33,103.15,103.29,102326.0,97.2717,97.3848,97.2151,97.3471,102326.0
2021-11-29 10:20:00,103.29,103.29,103.18,103.24,113505.0,97.3471,97.3471,97.2434,97.3,113505.0
2021-11-29 10:25:00,103.24,103.27,102.99,103.03,120766.0,97.3,97.3282,97.0644,97.102,120766.0
2021-11-29 10:30:00,103.02,103.1,102.96,103.1,136414.0,97.0926,97.168,97.0361,97.168,136414.0
2021-11-29 10:35:00,103.1,103.2,102.95,103.04,127570.0,97.168,97.2623,97.0267,97.1115,127570.0
2021-11-29 10:40:00,103.03,103.05,102.89,102.96,110426.0,97.102,97.1209,96.9701,97.0361,110426.0
2021-11-29 10:45:00,102.95,103.01,102.86,102.86,72681.0,97.0267,97.0832,96.9418,96.9418,72681.0
2021-11-29 10:50:00,102.87,102.98,102.84,102.85,67636.0,96.9513,97.0549,96.923,96.9324,67636.0
2021-11-29 10:55:00,102.86,102.94,102.84,102.91,82493.0,96.9418,97.0172,96.923,96.989,82493.0
2021-11-29 11:00:00,102.92,103.12,102.88,103.12,68960.0,96.9984,97.1869,96.9607,97.1869,68960.0
2021-11-29 11:05:00,103.13,103.27,103.12,103.23,79535.0,97.1963,97.3282,97.1869,97.2905,79535.0
2021-11-29 11:10:00,103.23,103.25,103.18,103.21,41636.0,97.2905,97.3094,97.2434,97.2717,41636.0
2021-11-29 11:15:00,103.22,103.22,103.1,103.11,44084.0,97.2811,97.2811,97.168,97.1774,44084.0
2021-11-29 11:20:00,103.12,103.23,103.11,103.17,343440.0,97.1869,97.2905,97.1774,97.234,343440.0
2021-11-29 11:25:00,103.16,103.16,103.03,103.05,82637.0,97.2246,97.2246,97.102,97.1209,82637.0
2021-11-29 11:30:00,103.05,103.24,103.05,103.19,86976.0,97.1209,97.3,97.1209,97.2528,86976.0
2021-11-29 11:35:00,103.19,103.37,103.19,103.34,61493.0,97.2528,97.4225,97.2528,97.3942,61493.0
2021-11-29 11:40:00,103.33,103.48,103.33,103.47,45941.0,97.3848,97.5262,97.3848,97.5167,45941.0
2021-11-29 11:45:00,103.47,103.54,103.42,103.42,58869.0,97.5167,97.5827,97.4696,97.4696,58869.0
2021-11-29 11:50:00,103.41,103.43,103.35,103.42,53943.0,97.4602,97.479,97.4036,97.4696,53943.0
2021-11-29 11:55:00,103.43,103.52,103.41,103.51,95792.0,97.479,97.5639,97.4602,97.5544,95792.0
2021-11-29 12:00:00,103.51,103.63,103.51,103.63,68889.0,97.5544,97.6675,97.5544,97.6675,68889.0
2021-11-29 12:05:00,103.64,103.7,103.63,103.65,55570.0,97.677,97.7335,97.6675,97.6864,55570.0
2021-11-29 12:10:00,103.65,103.68,103.62,103.66,27884.0,97.6864,97.7147,97.6581,97.6958,27884.0
2021-11-29 12:15:00,103.66,103.8,103.65,103.79,48271.0,97.6958,97.8277,97.6864,97.8183,48271.0
2021-11-29 12:20:00,103.8,103.92,103.78,103.92,89319.0,97.8277,97.9408,97.8089,97.9408,89319.0
2021-11-29 12:25:00,103.93,103.93,103.84,103.88,160985.0,97.9503,97.9503,97.8654,97.9031,160985.0
2021-11-29 12:30:00,103.88,104.0,103.88,103.98,334532.0,97.9031,98.0162,97.9031,97.9974,334532.0
2021-11-29 12:35:00,103.97,104.0,103.9,103.94,107924.0,97.988,98.0162,97.922,97.9597,107924.0
2021-11-29 12:40:00,103.94,104.01,103.94,104.01,49663.0,97.9597,98.0257,97.9597,98.0257,49663.0
2021-11-29 12:45:00,104.01,104.06,103.99,104.04,41039.0,98.0257,98.0728,98.0068,98.0539,41039.0
2021-11-29 12:50:00,104.03,104.03,103.95,103.98,100150.0,98.0445,98.0445,97.9691,97.9974,100150.0
2021-11-29 12:55:00,103.98,104.03,103.95,103.99,49800.0,97.9974,98.0445,97.9691,98.0068,49800.0
2021-11-29 13:00:00,103.98,104.04,103.98,103.99,54499.0,97.9974,98.0539,97.9974,98.0068,54499.0
2021-11-29 13:05:00,103.98,104.1,103.95,104.08,41421.0,97.9974,98.1105,97.9691,98.0916,41421.0
2021-11-29 13:10:00,104.09,104.11,103.94,103.97,28535.0,98.1011,98.1199,97.9597,97.988,28535.0
2021-11-29 13:15:00,103.97,104.0,103.86,103.91,44767.0,97.988,98.0162,97.8843,97.9314,44767.0
2021-11-29 13:20:00,103.91,103.91,103.83,103.83,23488.0,97.9314,97.9314,97.856,97.856,23488.0
2021-11-29 13:25:00,103.83,103.87,103.76,103.86,34019.0,97.856,97.8937,97.79,97.8843,34019.0
2021-11-29 13:30:00,103.86,103.94,103.84,103.93,29892.0,97.8843,97.9597,97.8654,97.9503,29892.0
2021-11-29 13:35:00,103.92,103.93,103.78,103.79,44214.0,97.9408,97.9503,97.8089,97.8183,44214.0
2021-11-29 13:40:00,103.79,103.81,103.74,103.76,44973.0,97.8183,97.8372,97.7712,97.79,44973.0
2021-11-29 13:45:00,103.77,103.79,103.74,103.75,41015.0,97.7995,97.8183,97.7712,97.7806,41015.0
2021-11-29 13:50:00,103.75,103.75,103.69,103.72,32485.0,97.7806,97.7806,97.7241,97.7523,32485.0
2021-11-29 13:55:00,103.73,103.79,103.71,103.77,42473.0,97.7618,97.8183,97.7429,97.7995,42473.0
2021-11-29 14:00:00,103.78,103.82,103.73,103.82,56272.0,97.8089,97.8466,97.7618,97.8466,56272.0
2021-11-29 14:05:00,103.82,103.84,103.74,103.75,44930.0,97.8466,97.8654,97.7712,97.7806,44930.0
2021-11-29 14:10:00,103.75,103.83,103.75,103.82,32208.0,97.7806,97.856,97.7806,97.8466,32208.0
2021-11-29 14:15:00,103.81,103.84,103.74,103.75,67852.0,97.8372,97.8654,97.7712,97.7806,67852.0
2021-11-29 14:20:00,103.75,103.8,103.7,103.72,48167.0,97.7806,97.8277,97.7335,97.7523,48167.0
2021-11-29 14:25:00,103.71,103.76,103.71,103.74,44241.0,97.7429,97.79,97.7429,97.7712,44241.0
2021-11-29 14:30:00,103.75,103.79,103.68,103.7,59936.0,97.7806,97.8183,97.7147,97.7335,59936.0
2021-11-29 14:35:00,103.7,103.75,103.67,103.69,75826.0,97.7335,97.7806,97.7052,97.7241,75826.0
2021-11-29 14:40:00,103.7,103.77,103.69,103.74,69956.0,97.7335,97.7995,97.7241,97.7712,69956.0
2021-11-29 14:45:00,103.73,103.76,103.7,103.7,86973.0,97.7618,97.79,97.7335,97.7335,86973.0
2021-11-29 14:50:00,103.69,103.77,103.65,103.66,131400.0,97.7241,97.7995,97.6864,97.6958,131400.0
2021-11-29 14:55:00,103.67,103.7,103.61,103.63,72127.0,97.7052,97.7335,97.6487,97.6675,72127.0
2021-11-29 15:00:00,103.63,103.72,103.63,103.69,81835.0,97.6675,97.7523,97.6675,97.7241,81835.0
2021-11-29 15:05:00,103.69,103.72,103.63,103.71,116304.0,97.7241,97.7523,97.6675,97.7429,116304.0
2021-11-29 15:10:00,103.71,103.77,103.68,103.75,131932.0,97.7429,97.7995,97.7147,97.7806,131932.0
2021-11-29 15:15:00,103.75,103.83,103.72,103.76,165564.0,97.7806,97.856,97.7523,97.79,165564.0
2021-11-29 15:20:00,103.76,103.77,103.66,103.68,91163.0,97.79,97.7995,97.6958,97.7147,91163.0
2021-11-29 15:25:00,103.69,103.72,103.6,103.6,117569.0,97.7241,97.7523,97.6393,97.6393,117569.0
2021-11-29 15:30:00,103.6,103.67,103.54,103.67,265684.0,97.6393,97.7052,97.5827,97.7052,265684.0
2021-11-29 15:35:00,103.67,103.68,103.59,103.64,191667.0,97.7052,97.7147,97.6298,97.677,191667.0
2021-11-29 15:40:00,103.65,103.67,103.56,103.6,208384.0,97.6864,97.7052,97.6016,97.6393,208384.0
2021-11-29 15:45:00,103.6,103.6,103.52,103.57,231583.0,97.6393,97.6393,97.5639,97.611,231583.0
2021-11-29 15:50:00,103.56,103.56,103.42,103.52,531945.0,97.6016,97.6016,97.4696,97.5639,531945.0
2021-11-29 15:55:00,103.52,103.6,103.38,103.4,727646.0,97.5639,97.6393,97.4319,97.4508,727646.0
2021-11-30 09:30:00,102.59,102.93,102.46,102.75,355048.0,96.6874,97.0078,96.5648,96.8382,355048.0
2021-11-30 09:35:00,102.76,102.77,102.35,102.52,253260.0,96.8476,96.857,96.4612,96.6214,253260.0
2021-11-30 09:40:00,102.54,102.73,102.48,102.67,208856.0,96.6402,96.8193,96.5837,96.7628,208856.0
2021-11-30 09:45:00,102.66,102.76,102.33,102.33,273934.0,96.7533,96.8476,96.4423,96.4423,273934.0
2021-11-30 09:50:00,102.34,102.41,102.18,102.41,217173.0,96.4517,96.5177,96.301,96.5177,217173.0
2021-11-30 09:55:00,102.39,102.6,102.35,102.42,146127.0,96.4989,96.6968,96.4612,96.5271,146127.0
2021-11-30 10:00:00,102.41,102.67,102.34,102.62,361050.0,96.5177,96.7628,96.4517,96.7156,361050.0
2021-11-30 10:05:00,102.62,102.85,102.56,102.69,212581.0,96.7156,96.9324,96.6591,96.7816,212581.0
2021-11-30 10:10:00,102.7,102.76,102.51,102.51,194108.0,96.791,96.8476,96.612,96.612,194108.0
2021-11-30 10:15:00,102.5,102.59,102.4,102.41,174579.0,96.6025,96.6874,96.5083,96.5177,174579.0
2021-11-30 10:20:00,102.42,102.44,102.17,102.2,344221.0,96.5271,96.546,96.2915,96.3198,344221.0
2021-11-30 10:25:00,102.2,102.31,102.16,102.3,144564.0,96.3198,96.4235,96.2821,96.4141,144564.0
2021-11-30 10:30:00,102.3,102.61,102.29,102.6,153165.0,96.4141,96.7062,96.4046,96.6968,153165.0
2021-11-30 10:35:00,102.59,102.76,102.43,102.55,374942.0,96.6874,96.8476,96.5366,96.6497,374942.0
2021-11-30 10:40:00,102.56,102.7,102.53,102.6,222574.0,96.6591,96.791,96.6308,96.6968,222574.0
2021-11-30 10:45:00,102.61,102.61,102.34,102.36,326923.0,96.7062,96.7062,96.4517,96.4706,326923.0
2021-11-30 10:50:00,102.36,102.38,101.89,101.92,515170.0,96.4706,96.4894,96.0276,96.0559,515170.0
2021-11-30 10:55:00,101.93,101.99,101.68,101.69,383539.0,96.0653,96.1219,95.8297,95.8391,383539.0
2021-11-30 11:00:00,101.69,101.77,101.51,101.67,421688.0,95.8391,95.9145,95.6695,95.8203,421688.0
2021-11-30 11:05:00,101.66,101.73,101.58,101.7,185051.0,95.8109,95.8768,95.7355,95.8486,185051.0
2021-11-30 11:10:00,101.7,101.96,101.68,101.96,196756.0,95.8486,96.0936,95.8297,96.0936,196756.0
2021-11-30 11:15:00,101.95,102.1,101.91,102.01,225803.0,96.0842,96.2256,96.0465,96.1407,225803.0
2021-11-30 11:20:00,102.0,102.12,101.83,101.83,162989.0,96.1313,96.2444,95.9711,95.9711,162989.0
2021-11-30 11:25:00,101.83,101.9,101.75,101.84,142287.0,95.9711,96.0371,95.8957,95.9805,142287.0
2021-11-30 11:30:00,101.83,101.91,101.72,101.72,165031.0,95.9711,96.0465,95.8674,95.8674,165031.0
2021-11-30 11:35:00,101.72,101.78,101.64,101.71,194927.0,95.8674,95.924,95.792,95.858,194927.0
2021-11-30 11:40:00,101.7,101.7,101.48,101.55,140390.0,95.8486,95.8486,95.6412,95.7072,140390.0
2021-11-30 11:45:00,101.55,101.58,101.37,101.47,161414.0,95.7072,95.7355,95.5376,95.6318,161414.0
2021-11-30 11:50:00,101.46,101.46,101.27,101.29,174177.0,95.6224,95.6224,95.4433,95.4622,174177.0
2021-11-30 11:55:00,101.29,101.46,101.2,101.45,214059.0,95.4622,95.6224,95.3773,95.613,214059.0
2021-11-30 12:00:00,101.44,101.44,101.02,101.2,343097.0,95.6035,95.6035,95.2077,95.3773,343097.0
2021-11-30 12:05:00,101.19,101.26,101.08,101.14,299741.0,95.3679,95.4339,95.2642,95.3208,299741.0
2021-11-30 12:10:00,101.14,101.29,101.04,101.19,395128.0,95.3208,95.4622,95.2265,95.3679,395128.0
2021-11-30 12:15:00,101.19,101.32,101.17,101.3,137410.0,95.3679,95.4904,95.3491,95.4716,137410.0
2021-11-30 12:20:00,101.29,101.39,101.19,101.39,109922.0,95.4622,95.5564,95.3679,95.5564,109922.0
2021-11-30 12:25:00,101.38,101.48,101.37,101.44,143778.0,95.547,95.6412,95.5376,95.6035,143778.0
2021-11-30 12:30:00,101.44,101.46,101.3,101.41,79489.0,95.6035,95.6224,95.4716,95.5753,79489.0
2021-11-30 12:35:00,101.41,101.47,101.34,101.36,64182.0,95.5753,95.6318,95.5093,95.5281,64182.0
2021-11-30 12:40:00,101.37,101.5,101.28,101.47,92657.0,95.5376,95.6601,95.4527,95.6318,92657.0
2021-11-30 12:45:00,101.45,101.49,101.28,101.3,72575.0,95.613,95.6507,95.4527,95.4716,72575.0
2021-11-30 12:50:00,101.31,101.42,101.29,101.36,103052.0,95.481,95.5847,95.4622,95.5281,103052.0
2021-11-30 12:55:00,101.36,101.37,101.13,101.18,89148.0,95.5281,95.5376,95.3114,95.3585,89148.0
2021-11-30 13:00:00,101.18,101.23,100.98,101.0,287721.0,95.3585,95.4056,95.17,95.1888,287721.0
2021-11-30 13:05:00,101.01,101.13,100.99,101.02,90052.0,95.1983,95.3114,95.1794,95.2077,90052.0
2021-11-30 13:10:00,101.02,101.05,100.94,100.95,294429.0,95.2077,95.236,95.1323,95.1417,294429.0
2021-11-30 13:15:00,100.95,101.08,100.94,100.99,107085.0,95.1417,95.2642,95.1323,95.1794,107085.0
2021-11-30 13:20:00,101.0,101.19,100.95,101.19,141531.0,95.1888,95.3679,95.1417,95.3679,141531.0
2021-11-30 13:25:00,101.18,101.18,101.07,101.07,77206.0,95.3585,95.3585,95.2548,95.2548,77206.0
2021-11-30 13:30:00,101.07,101.24,101.04,101.22,190266.0,95.2548,95.415,95.2265,95.3962,190266.0
2021-11-30 13:35:00,101.2,101.36,101.19,101.34,224185.0,95.3773,95.5281,95.3679,95.5093,224185.0
2021-11-30 13:40:00,101.34,101.35,101.27,101.3,49398.0,95.5093,95.5187,95.4433,95.4716,49398.0
2021-11-30 13:45:00,101.31,101.35,101.28,101.33,72383.0,95.481,95.5187,95.4527,95.4999,72383.0
2021-11-30 13:50:00,101.33,101.39,101.3,101.36,53336.0,95.4999,95.5564,95.4716,95.5281,53336.0
2021-11-30 13:55:00,101.37,101.46,101.34,101.44,67360.0,95.5376,95.6224,95.5093,95.6035,67360.0
2021-11-30 14:00:00,101.44,101.59,101.41,101.58,465701.0,95.6035,95.7449,95.5753,95.7355,465701.0
2021-11-30 14:05:00,101.58,101.67,101.49,101.66,136271.0,95.7355,95.8203,95.6507,95.8109,136271.0
2021-11-30 14:10:00,101.66,101.72,101.65,101.68,89759.0,95.8109,95.8674,95.8014,95.8297,89759.0
2021-11-30 14:15:00,101.69,101.73,101.63,101.66,58893.0,95.8391,95.8768,95.7826,95.8109,58893.0
2021-11-30 14:20:00,101.67,101.67,101.58,101.61,75942.0,95.8203,95.8203,95.7355,95.7638,75942.0
2021-11-30 14:25:00,101.61,101.7,101.5,101.5,79347.0,95.7638,95.8486,95.6601,95.6601,79347.0
2021-11-30 14:30:00,101.51,101.58,101.42,101.56,97994.0,95.6695,95.7355,95.5847,95.7166,97994.0
2021-11-30 14:35:00,101.56,101.6,101.51,101.53,68080.0,95.7166,95.7543,95.6695,95.6884,68080.0
2021-11-30 14:40:00,101.53,101.59,101.44,101.45,85243.0,95.6884,95.7449,95.6035,95.613,85243.0
2021-11-30 14:45:00,101.44,101.49,101.34,101.34,55634.0,95.6035,95.6507,95.5093,95.5093,55634.0
2021-11-30 14:50:00,101.35,101.39,101.27,101.3,129948.0,95.5187,95.5564,95.4433,95.4716,129948.0
2021-11-30 14:55:00,101.3,101.3,101.15,101.2,78525.0,95.4716,95.4716,95.3302,95.3773,78525.0
2021-11-30 15:00:00,101.2,101.27,101.11,101.16,111258.0,95.3773,95.4433,95.2925,95.3396,111258.0
2021-11-30 15:05:00,101.16,101.19,101.04,101.05,151267.0,95.3396,95.3679,95.2265,95.236,151267.0
2021-11-30 15:10:00,101.05,101.12,100.97,100.99,109117.0,95.236,95.3019,95.1606,95.1794,109117.0
2021-11-30 15:15:00,101.0,101.11,100.99,101.11,135384.0,95.1888,95.2925,95.1794,95.2925,135384.0
2021-11-30 15:20:00,101.11,101.17,101.04,101.05,183774.0,95.2925,95.3491,95.2265,95.236,183774.0
2021-11-30 15:25:00,101.06,101.13,100.97,101.07,313203.0,95.2454,95.3114,95.1606,95.2548,313203.0
2021-11-30 15:30:00,101.07,101.32,101.05,101.26,497106.0,95.2548,95.4904,95.236,95.4339,497106.0
2021-11-30 15:35:00,101.26,101.26,101.11,101.19,456784.0,95.4339,95.4339,95.2925,95.3679,456784.0
2021-11-30 15:40:00,101.19,101.3,101.15,101.28,301945.0,95.3679,95.4716,95.3302,95.4527,301945.0
2021-11-30 15:45:00,101.27,101.37,101.02,101.03,567266.0,95.4433,95.5376,95.2077,95.2171,567266.0
2021-11-30 15:50:00,101.04,101.04,100.66,100.69,635198.0,95.2265,95.2265,94.8684,94.8967,635198.0
2021-11-30 15:55:00,100.69,100.98,100.68,100.76,1328160.0,94.8967,95.17,94.8873,94.9627,1328160.0
2021-12-01 09:30:00,102.3,102.37,101.98,102.04,798719.0,96.4141,96.48,96.1125,96.169,798719.0
2021-12-01 09:35:00,102.02,102.06,101.69,101.8,288122.0,96.1502,96.1879,95.8391,95.9428,288122.0
2021-12-01 09:40:00,101.8,102.11,101.76,102.03,306010.0,95.9428,96.235,95.9051,96.1596,306010.0
2021-12-01 09:45:00,102.02,102.13,101.82,101.82,301768.0,96.1502,96.2538,95.9617,95.9617,301768.0
2021-12-01 09:50:00,101.82,101.88,101.74,101.81,225829.0,95.9617,96.0182,95.8863,95.9522,225829.0
2021-12-01 09:55:00,101.8,102.03,101.79,101.97,177499.0,95.9428,96.1596,95.9334,96.103,177499.0
2021-12-01 10:00:00,101.98,102.31,101.98,102.2,628430.0,96.1125,96.4235,96.1125,96.3198,628430.0
2021-12-01 10:05:00,102.2,102.42,102.2,102.4,288810.0,96.3198,96.5271,96.3198,96.5083,288810.0
2021-12-01 10:10:00,102.4,102.5,102.4,102.47,265947.0,96.5083,96.6025,96.5083,96.5743,265947.0
2021-12-01 10:15:00,102.47,102.61,102.46,102.54,208110.0,96.5743,96.7062,96.5648,96.6402,208110.0
2021-12-01 10:20:00,102.55,102.61,102.43,102.55,265775.0,96.6497,96.7062,96.5366,96.6497,265775.0
2021-12-01 10:25:00,102.54,102.54,102.37,102.37,152926.0,96.6402,96.6402,96.48,96.48,152926.0
2021-12-01 10:30:00,102.37,102.45,102.28,102.29,119978.0,96.48,96.5554,96.3952,96.4046,119978.0
2021-12-01 10:35:00,102.3,102.36,102.11,102.12,112852.0,96.4141,96.4706,96.235,96.2444,112852.0
2021-12-01 10:40:00,102.11,102.25,101.97,102.22,147351.0,96.235,96.3669,96.103,96.3387,147351.0
2021-12-01 10:45:00,102.23,102.38,102.23,102.34,222466.0,96.3481,96.4894,96.3481,96.4517,222466.0
2021-12-01 10:50:00,102.34,102.43,102.28,102.42,134925.0,96.4517,96.5366,96.3952,96.5271,134925.0
2021-12-01 10:55:00,102.43,102.46,102.35,102.42,88290.0,96.5366,96.5648,96.4612,96.5271,88290.0
2021-12-01 11:00:00,102.42,102.49,102.33,102.36,102896.0,96.5271,96.5931,96.4423,96.4706,102896.0
2021-12-01 11:05:00,102.36,102.46,102.34,102.46,98743.0,96.4706,96.5648,96.4517,96.5648,98743.0
2021-12-01 11:10:00,102.46,102.58,102.45,102.58,117036.0,96.5648,96.6779,96.5554,96.6779,117036.0
2021-12-01 11:15:00,102.57,102.63,102.51,102.59,87111.0,96.6685,96.7251,96.612,96.6874,87111.0
2021-12-01 11:20:00,102.59,102.65,102.53,102.65,66607.0,96.6874,96.7439,96.6308,96.7439,66607.0
2021-12-01 11:25:00,102.65,102.72,102.57,102.57,75186.0,96.7439,96.8099,96.6685,96.6685,75186.0
2021-12-01 11:30:00,102.58,102.67,102.48,102.62,165550.0,96.6779,96.7628,96.5837,96.7156,165550.0
2021-12-01 11:35:00,102.62,102.64,102.48,102.48,209393.0,96.7156,96.7345,96.5837,96.5837,209393.0
2021-12-01 11:40:00,102.49,102.51,102.41,102.42,70763.0,96.5931,96.612,96.5177,96.5271,70763.0
2021-12-01 11:45:00,102.41,102.41,102.24,102.31,134784.0,96.5177,96.5177,96.3575,96.4235,134784.0
2021-12-01 11:50:00,102.29,102.34,102.21,102.27,70794.0,96.4046,96.4517,96.3292,96.3858,70794.0
2021-12-01 11:55:00,102.28,102.29,102.11,102.23,149006.0,96.3952,96.4046,96.235,96.3481,149006.0
2021-12-01 12:00:00,102.23,102.33,102.17,102.33,85843.0,96.3481,96.4423,96.2915,96.4423,85843.0
2021-12-01 12:05:00,102.32,102.42,102.29,102.41,102364.0,96.4329,96.5271,96.4046,96.5177,102364.0
2021-12-01 12:10:00,102.41,102.56,102.4,102.55,66567.0,96.5177,96.6591,96.5083,96.6497,66567.0
2021-12-01 12:15:00,102.55,102.59,102.51,102.52,112239.0,96.6497,96.6874,96.612,96.6214,112239.0
2021-12-01 12:20:00,102.51,102.56,102.43,102.43,92292.0,96.612,96.6591,96.5366,96.5366,92292.0
2021-12-01 12:25:00,102.44,102.45,102.25,102.26,100969.0,96.546,96.5554,96.3669,96.3764,100969.0
2021-12-01 12:30:00,102.27,102.4,102.26,102.37,134269.0,96.3858,96.5083,96.3764,96.48,134269.0
2021-12-01 12:35:00,102.36,102.37,102.21,102.33,95507.0,96.4706,96.48,96.3292,96.4423,95507.0
2021-12-01 12:40:00,102.34,102.36,102.21,102.23,93106.0,96.4517,96.4706,96.3292,96.3481,93106.0
2021-12-01 12:45:00,102.24,102.25,102.18,102.21,73938.0,96.3575,96.3669,96.301,96.3292,73938.0
2021-12-01 12:50:00,102.2,102.2,102.01,102.02,107028.0,96.3198,96.3198,96.1407,96.1502,107028.0
2021-12-01 12:55:00,102.02,102.04,101.81,101.84,208142.0,96.1502,96.169,95.9522,95.9805,208142.0
2021-12-01 13:00:00,101.84,101.93,101.8,101.82,257452.0,95.9805,96.0653,95.9428,95.9617,257452.0
2021-12-01 13:05:00,101.82,101.87,101.54,101.6,346234.0,95.9617,96.0088,95.6978,95.7543,346234.0
2021-12-01 13:10:00,101.6,101.67,101.51,101.63,123245.0,95.7543,95.8203,95.6695,95.7826,123245.0
2021-12-01 13:15:00,101.63,101.65,101.33,101.35,129529.0,95.7826,95.8014,95.4999,95.5187,129529.0
2021-12-01 13:20:00,101.37,101.56,101.36,101.52,477186.0,95.5376,95.7166,95.5281,95.6789,477186.0
2021-12-01 13:25:00,101.51,101.6,101.5,101.58,123025.0,95.6695,95.7543,95.6601,95.7355,123025.0
2021-12-01 13:30:00,101.59,101.64,101.49,101.55,126937.0,95.7449,95.792,95.6507,95.7072,126937.0
2021-12-01 13:35:00,101.55,101.59,101.44,101.55,78416.0,95.7072,95.7449,95.6035,95.7072,78416.0
2021-12-01 13:40:00,101.56,101.58,101.23,101.34,271615.0,95.7166,95.7355,95.4056,95.5093,271615.0
2021-12-01 13:45:00,101.33,101.33,100.96,100.97,188487.0,95.4999,95.4999,95.1511,95.1606,188487.0
2021-12-01 13:50:00,100.98,101.24,100.98,101.2,211619.0,95.17,95.415,95.17,95.3773,211619.0
2021-12-01 13:55:00,101.2,101.33,101.17,101.27,107824.0,95.3773,95.4999,95.3491,95.4433,107824.0
2021-12-01 14:00:00,101.26,101.37,101.17,101.22,223388.0,95.4339,95.5376,95.3491,95.3962,223388.0
2021-12-01 14:05:00,101.23,101.28,101.09,101.1,186463.0,95.4056,95.4527,95.2737,95.2831,186463.0
2021-12-01 14:10:00,101.1,101.11,100.89,101.02,171904.0,95.2831,95.2925,95.0852,95.2077,171904.0
2021-12-01 14:15:00,101.02,101.11,100.85,100.87,139131.0,95.2077,95.2925,95.0475,95.0663,139131.0
2021-12-01 14:20:00,100.87,101.16,100.86,101.14,110695.0,95.0663,95.3396,95.0569,95.3208,110695.0
2021-12-01 14:25:00,101.14,101.33,101.11,101.31,109567.0,95.3208,95.4999,95.2925,95.481,109567.0
2021-12-01 14:30:00,101.31,101.46,101.28,101.29,188903.0,95.481,95.6224,95.4527,95.4622,188903.0
2021-12-01 14:35:00,101.29,101.3,101.1,101.26,155117.0,95.4622,95.4716,95.2831,95.4339,155117.0
2021-12-01 14:40:00,101.26,101.26,101.05,101.1,80359.0,95.4339,95.4339,95.236,95.2831,80359.0
2021-12-01 14:45:00,101.1,101.26,101.06,101.2,64701.0,95.2831,95.4339,95.2454,95.3773,64701.0
2021-12-01 14:50:00,101.19,101.27,100.98,100.98,164650.0,95.3679,95.4433,95.17,95.17,164650.0
2021-12-01 14:55:00,100.99,101.09,100.94,100.96,70571.0,95.1794,95.2737,95.1323,95.1511,70571.0
2021-12-01 15:00:00,100.97,101.04,100.77,100.78,213266.0,95.1606,95.2265,94.9721,94.9815,213266.0
2021-12-01 15:05:00,100.78,100.89,100.67,100.68,223572.0,94.9815,95.0852,94.8778,94.8873,223572.0
2021-12-01 15:10:00,100.69,100.8,100.64,100.79,217330.0,94.8967,95.0004,94.8496,94.9909,217330.0
2021-12-01 15:15:00,100.79,100.79,100.5,100.53,340096.0,94.9909,94.9909,94.7176,94.7459,340096.0
2021-12-01 15:20:00,100.53,100.55,100.18,100.19,504596.0,94.7459,94.7647,94.416,94.4255,504596.0
2021-12-01 15:25:00,100.19,100.38,100.1,100.24,363806.0,94.4255,94.6045,94.3406,94.4726,363806.0
2021-12-01 15:30:00,100.23,100.29,100.05,100.23,349272.0,94.4632,94.5197,94.2935,94.4632,349272.0
2021-12-01 15:35:00,100.22,100.39,100.11,100.35,382441.0,94.4537,94.6139,94.3501,94.5762,382441.0
2021-12-01 15:40:00,100.35,100.56,100.3,100.53,270787.0,94.5762,94.7742,94.5291,94.7459,270787.0
2021-12-01 15:45:00,100.53,100.56,100.1,100.12,386885.0,94.7459,94.7742,94.3406,94.3595,386885.0
2021-12-01 15:50:00,100.12,100.13,99.84,99.86,700775.0,94.3595,94.3689,94.0956,94.1144,700775.0
2021-12-01 15:55:00,99.86,99.86,99.33,99.36,1670174.0,94.1144,94.1144,93.6149,93.6432,1670174.0
2021-12-02 09:30:00,100.16,100.39,99.79,99.84,534709.0,94.3972,94.6139,94.0485,94.0956,534709.0
2021-12-02 09:35:00,99.83,100.51,99.8,100.46,443046.0,94.0862,94.727,94.0579,94.6799,443046.0
2021-12-02 09:40:00,100.47,100.65,100.32,100.65,376817.0,94.6893,94.859,94.548,94.859,376817.0
2021-12-02 09:45:00,100.65,100.88,100.51,100.81,358802.0,94.859,95.0758,94.727,95.0098,358802.0
2021-12-02 09:50:00,100.82,101.22,100.81,101.16,268195.0,95.0192,95.3962,95.0098,95.3396,268195.0
2021-12-02 09:55:00,101.16,101.29,101.05,101.25,261672.0,95.3396,95.4622,95.236,95.4245,261672.0
2021-12-02 10:00:00,101.25,101.3,100.97,101.23,271084.0,95.4245,95.4716,95.1606,95.4056,271084.0
2021-12-02 10:05:00,101.23,101.27,101.03,101.07,222205.0,95.4056,95.4433,95.2171,95.2548,222205.0
2021-12-02 10:10:00,101.08,101.32,101.02,101.26,242948.0,95.2642,95.4904,95.2077,95.4339,242948.0
2021-12-02 10:15:00,101.27,101.29,101.09,101.17,180278.0,95.4433,95.4622,95.2737,95.3491,180278.0
2021-12-02 10:20:00,101.17,101.31,101.09,101.3,295442.0,95.3491,95.481,95.2737,95.4716,295442.0
2021-12-02 10:25:00,101.29,101.37,101.1,101.36,294397.0,95.4622,95.5376,95.2831,95.5281,294397.0
2021-12-02 10:30:00,101.36,101.48,101.07,101.08,327581.0,95.5281,95.6412,95.2548,95.2642,327581.0
2021-12-02 10:35:00,101.07,101.13,100.85,100.91,267523.0,95.2548,95.3114,95.0475,95.104,267523.0
2021-12-02 10:40:00,100.91,101.09,100.91,100.93,232161.0,95.104,95.2737,95.104,95.1229,232161.0
2021-12-02 10:45:00,100.94,101.16,100.84,101.16,288377.0,95.1323,95.3396,95.0381,95.3396,288377.0
2021-12-02 10:50:00,101.16,101.27,101.08,101.14,238498.0,95.3396,95.4433,95.2642,95.3208,238498.0
2021-12-02 10:55:00,101.13,101.57,101.09,101.54,260065.0,95.3114,95.7261,95.2737,95.6978,260065.0
2021-12-02 11:00:00,101.54,101.64,101.39,101.43,400800.0,95.6978,95.792,95.5564,95.5941,400800.0
2021-12-02 11:05:00,101.43,101.66,101.39,101.63,153868.0,95.5941,95.8109,95.5564,95.7826,153868.0
2021-12-02 11:10:00,101.62,101.65,101.41,101.5,134003.0,95.7732,95.8014,95.5753,95.6601,134003.0
2021-12-02 11:15:00,101.51,101.68,101.51,101.66,145084.0,95.6695,95.8297,95.6695,95.8109,145084.0
2021-12-02 11:20:00,101.66,101.86,101.65,101.77,223035.0,95.8109,95.9994,95.8014,95.9145,223035.0
2021-12-02 11:25:00,101.77,101.86,101.75,101.84,234093.0,95.9145,95.9994,95.8957,95.9805,234093.0
2021-12-02 11:30:00,101.84,101.9,101.43,101.6,384420.0,95.9805,96.0371,95.5941,95.7543,384420.0
2021-12-02 11:35:00,101.6,101.84,101.55,101.69,331253.0,95.7543,95.9805,95.7072,95.8391,331253.0
2021-12-02 11:40:00,101.68,101.91,101.68,101.69,150469.0,95.8297,96.0465,95.8297,95.8391,150469.0
2021-12-02 11:45:00,101.68,101.95,101.63,101.91,222341.0,95.8297,96.0842,95.7826,96.0465,222341.0
2021-12-02 11:50:00,101.91,101.98,101.82,101.98,101693.0,96.0465,96.1125,95.9617,96.1125,101693.0
2021-12-02 11:55:00,101.97,102.11,101.8,102.04,262299.0,96.103,96.235,95.9428,96.169,262299.0
2021-12-02 12:00:00,102.04,102.13,101.95,102.12,117432.0,96.169,96.2538,96.0842,96.2444,117432.0
2021-12-02 12:05:00,102.12,102.14,102.02,102.09,130332.0,96.2444,96.2633,96.1502,96.2161,130332.0
2021-12-02 12:10:00,102.08,102.23,102.07,102.22,193040.0,96.2067,96.3481,96.1973,96.3387,193040.0
2021-12-02 12:15:00,102.22,102.24,102.1,102.2,316349.0,96.3387,96.3575,96.2256,96.3198,316349.0
2021-12-02 12:20:00,102.2,102.24,102.12,102.18,112823.0,96.3198,96.3575,96.2444,96.301,112823.0
2021-12-02 12:25:00,102.18,102.21,102.11,102.2,236671.0,96.301,96.3292,96.235,96.3198,236671.0
2021-12-02 12:30:00,102.2,102.24,102.11,102.12,106949.0,96.3198,96.3575,96.235,96.2444,106949.0
2021-12-02 12:35:00,102.12,102.23,102.03,102.12,150850.0,96.2444,96.3481,96.1596,96.2444,150850.0
2021-12-02 12:40:00,102.12,102.18,102.01,102.03,84230.0,96.2444,96.301,96.1407,96.1596,84230.0
2021-12-02 12:45:00,102.04,102.2,102.03,102.19,87099.0,96.169,96.3198,96.1596,96.3104,87099.0
2021-12-02 12:50:00,102.19,102.2,102.09,102.16,94187.0,96.3104,96.3198,96.2161,96.2821,94187.0
2021-12-02 12:55:00,102.17,102.28,102.15,102.22,145200.0,96.2915,96.3952,96.2727,96.3387,145200.0
2021-12-02 13:00:00,102.22,102.26,101.98,102.25,309798.0,96.3387,96.3764,96.1125,96.3669,309798.0
2021-12-02 13:05:00,102.27,102.31,102.07,102.15,149536.0,96.3858,96.4235,96.1973,96.2727,149536.0
2021-12-02 13:10:00,102.17,102.29,102.09,102.29,118794.0,96.2915,96.4046,96.2161,96.4046,118794.0
2021-12-02 13:15:00,102.29,102.32,102.22,102.26,76849.0,96.4046,96.4329,96.3387,96.3764,76849.0
2021-12-02 13:20:00,102.26,102.3,102.0,102.06,133136.0,96.3764,96.4141,96.1313,96.1879,133136.0
2021-12-02 13:25:00,102.06,102.13,101.99,102.07,111075.0,96.1879,96.2538,96.1219,96.1973,111075.0
2021-12-02 13:30:00,102.07,102.26,102.0,102.24,102967.0,96.1973,96.3764,96.1313,96.3575,102967.0
2021-12-02 13:35:00,102.24,102.32,102.2,102.32,78295.0,96.3575,96.4329,96.3198,96.4329,78295.0
2021-12-02 13:40:00,102.32,102.38,102.25,102.34,97352.0,96.4329,96.4894,96.3669,96.4517,97352.0
2021-12-02 13:45:00,102.34,102.35,102.18,102.29,122494.0,96.4517,96.4612,96.301,96.4046,122494.0
2021-12-02 13:50:00,102.28,102.46,102.18,102.42,116026.0,96.3952,96.5648,96.301,96.5271,116026.0
2021-12-02 13:55:00,102.42,102.54,102.42,102.53,83971.0,96.5271,96.6402,96.5271,96.6308,83971.0
2021-12-02 14:00:00,102.52,102.56,102.41,102.49,135746.0,96.6214,96.6591,96.5177,96.5931,135746.0
2021-12-02 14:05:00,102.51,102.56,102.43,102.53,98377.0,96.612,96.6591,96.5366,96.6308,98377.0
2021-12-02 14:10:00,102.54,102.58,102.44,102.5,102956.0,96.6402,96.6779,96.546,96.6025,102956.0
2021-12-02 14:15:00,102.5,102.58,102.45,102.53,151738.0,96.6025,96.6779,96.5554,96.6308,151738.0
2021-12-02 14:20:00,102.52,102.59,102.46,102.54,171211.0,96.6214,96.6874,96.5648,96.6402,171211.0
2021-12-02 14:25:00,102.54,102.67,102.5,102.66,189924.0,96.6402,96.7628,96.6025,96.7533,189924.0
2021-12-02 14:30:00,102.66,102.66,102.56,102.59,73996.0,96.7533,96.7533,96.6591,96.6874,73996.0
2021-12-02 14:35:00,102.59,102.62,102.47,102.59,104852.0,96.6874,96.7156,96.5743,96.6874,104852.0
2021-12-02 14:40:00,102.59,102.62,102.48,102.54,88249.0,96.6874,96.7156,96.5837,96.6402,88249.0
2021-12-02 14:45:00,102.55,102.59,102.41,102.42,131972.0,96.6497,96.6874,96.5177,96.5271,131972.0
2021-12-02 14:50:00,102.42,102.51,102.3,102.38,358832.0,96.5271,96.612,96.4141,96.4894,358832.0
2021-12-02 14:55:00,102.37,102.51,102.36,102.4,155951.0,96.48,96.612,96.4706,96.5083,155951.0
2021-12-02 15:00:00,102.41,102.53,102.38,102.43,115162.0,96.5177,96.6308,96.4894,96.5366,115162.0
2021-12-02 15:05:00,102.44,102.5,102.38,102.45,128033.0,96.546,96.6025,96.4894,96.5554,128033.0
2021-12-02 15:10:00,102.45,102.46,102.23,102.37,183820.0,96.5554,96.5648,96.3481,96.48,183820.0
2021-12-02 15:15:00,102.37,102.42,102.24,102.27,176569.0,96.48,96.5271,96.3575,96.3858,176569.0
2021-12-02 15:20:00,102.27,102.27,102.17,102.26,292168.0,96.3858,96.3858,96.2915,96.3764,292168.0
2021-12-02 15:25:00,102.26,102.39,102.24,102.32,504651.0,96.3764,96.4989,96.3575,96.4329,504651.0
2021-12-02 15:30:00,102.31,102.54,102.3,102.47,316602.0,96.4235,96.6402,96.4141,96.5743,316602.0
2021-12-02 15:35:00,102.46,102.5,102.39,102.43,259692.0,96.5648,96.6025,96.4989,96.5366,259692.0
2021-12-02 15:40:00,102.43,102.62,102.42,102.57,403434.0,96.5366,96.7156,96.5271,96.6685,403434.0
2021-12-02 15:45:00,102.57,102.6,102.38,102.57,624423.0,96.6685,96.6968,96.4894,96.6685,624423.0
2021-12-02 15:50:00,102.56,102.57,102.22,102.25,884344.0,96.6591,96.6685,96.3387,96.3669,884344.0
2021-12-02 15:55:00,102.25,102.33,102.11,102.33,1125770.0,96.3669,96.4423,96.235,96.4423,1125770.0
2021-12-03 09:30:00,102.52,102.78,102.47,102.6,395457.0,96.6214,96.8664,96.5743,96.6968,395457.0
2021-12-03 09:35:00,102.6,102.68,102.37,102.53,340807.0,96.6968,96.7722,96.48,96.6308,340807.0
2021-12-03 09:40:00,102.54,102.61,102.36,102.47,247102.0,96.6402,96.7062,96.4706,96.5743,247102.0
2021-12-03 09:45:00,102.48,102.57,102.26,102.26,289712.0,96.5837,96.6685,96.3764,96.3764,289712.0
2021-12-03 09:50:00,102.27,102.36,101.96,101.97,340718.0,96.3858,96.4706,96.0936,96.103,340718.0
2021-12-03 09:55:00,101.96,102.3,101.96,102.14,200815.0,96.0936,96.4141,96.0936,96.2633,200815.0
2021-12-03 10:00:00,102.13,102.34,101.95,102.17,362587.0,96.2538,96.4517,96.0842,96.2915,362587.0
2021-12-03 10:05:00,102.17,102.33,102.02,102.03,225599.0,96.2915,96.4423,96.1502,96.1596,225599.0
2021-12-03 10:10:00,102.03,102.15,101.91,101.91,330438.0,96.1596,96.2727,96.0465,96.0465,330438.0
2021-12-03 10:15:00,101.91,102.27,101.91,102.2,204725.0,96.0465,96.3858,96.0465,96.3198,204725.0
2021-12-03 10:20:00,102.2,102.32,102.05,102.31,186516.0,96.3198,96.4329,96.1784,96.4235,186516.0
2021-12-03 10:25:00,102.31,102.52,102.13,102.43,241153.0,96.4235,96.6214,96.2538,96.5366,241153.0
2021-12-03 10:30:00,102.43,102.43,102.04,102.04,239075.0,96.5366,96.5366,96.169,96.169,239075.0
2021-12-03 10:35:00,102.05,102.23,101.96,102.14,259374.0,96.1784,96.3481,96.0936,96.2633,259374.0
2021-12-03 10:40:00,102.15,102.17,101.76,101.77,180441.0,96.2727,96.2915,95.9051,95.9145,180441.0
2021-12-03 10:45:00,101.77,101.81,101.5,101.62,199632.0,95.9145,95.9522,95.6601,95.7732,199632.0
2021-12-03 10:50:00,101.61,101.66,101.46,101.62,164036.0,95.7638,95.8109,95.6224,95.7732,164036.0
2021-12-03 10:55:00,101.61,101.77,101.54,101.55,148633.0,95.7638,95.9145,95.6978,95.7072,148633.0
2021-12-03 11:00:00,101.54,101.83,101.51,101.81,220322.0,95.6978,95.9711,95.6695,95.9522,220322.0
2021-12-03 11:05:00,101.8,101.8,101.47,101.62,245740.0,95.9428,95.9428,95.6318,95.7732,245740.0
2021-12-03 11:10:00,101.61,101.86,101.51,101.8,188721.0,95.7638,95.9994,95.6695,95.9428,188721.0
2021-12-03 11:15:00,101.78,101.85,101.6,101.62,150431.0,95.924,95.9899,95.7543,95.7732,150431.0
2021-12-03 11:20:00,101.61,102.01,101.56,101.91,173779.0,95.7638,96.1407,95.7166,96.0465,173779.0
2021-12-03 11:25:00,101.92,102.08,101.89,101.98,103243.0,96.0559,96.2067,96.0276,96.1125,103243.0
2021-12-03 11:30:00,101.98,102.21,101.88,102.16,170127.0,96.1125,96.3292,96.0182,96.2821,170127.0
2021-12-03 11:35:00,102.16,102.23,102.03,102.19,217938.0,96.2821,96.3481,96.1596,96.3104,217938.0
2021-12-03 11:40:00,102.18,102.22,101.79,101.82,170028.0,96.301,96.3387,95.9334,95.9617,170028.0
2021-12-03 11:45:00,101.81,102.02,101.76,101.92,161496.0,95.9522,96.1502,95.9051,96.0559,161496.0
2021-12-03 11:50:00,101.91,101.91,101.68,101.75,173439.0,96.0465,96.0465,95.8297,95.8957,173439.0
2021-12-03 11:55:00,101.75,101.78,101.55,101.58,152635.0,95.8957,95.924,95.7072,95.7355,152635.0
2021-12-03 12:00:00,101.59,101.73,101.55,101.69,79830.0,95.7449,95.8768,95.7072,95.8391,79830.0
2021-12-03 12:05:00,101.69,101.8,101.65,101.78,141888.0,95.8391,95.9428,95.8014,95.924,141888.0
2021-12-03 12:10:00,101.77,101.85,101.75,101.76,69483.0,95.9145,95.9899,95.8957,95.9051,69483.0
2021-12-03 12:15:00,101.76,102.08,101.75,102.05,135965.0,95.9051,96.2067,95.8957,96.1784,135965.0
2021-12-03 12:20:00,102.05,102.26,102.0,102.24,75055.0,96.1784,96.3764,96.1313,96.3575,75055.0
2021-12-03 12:25:00,102.24,102.25,102.16,102.18,83341.0,96.3575,96.3669,96.2821,96.301,83341.0
2021-12-03 12:30:00,102.18,102.18,101.91,102.0,133150.0,96.301,96.301,96.0465,96.1313,133150.0
2021-12-03 12:35:00,102.0,102.26,101.97,102.23,147482.0,96.1313,96.3764,96.103,96.3481,147482.0
2021-12-03 12:40:00,102.23,102.32,102.16,102.18,162227.0,96.3481,96.4329,96.2821,96.301,162227.0
2021-12-03 12:45:00,102.17,102.21,101.95,102.03,108998.0,96.2915,96.3292,96.0842,96.1596,108998.0
2021-12-03 12:50:00,102.03,102.14,101.9,101.9,102012.0,96.1596,96.2633,96.0371,96.0371,102012.0
2021-12-03 12:55:00,101.89,101.93,101.8,101.91,98263.0,96.0276,96.0653,95.9428,96.0465,98263.0
2021-12-03 13:00:00,101.9,101.9,101.75,101.84,109845.0,96.0371,96.0371,95.8957,95.9805,109845.0
2021-12-03 13:05:00,101.83,102.04,101.83,102.03,110394.0,95.9711,96.169,95.9711,96.1596,110394.0
2021-12-03 13:10:00,102.02,102.08,101.92,101.98,75225.0,96.1502,96.2067,96.0559,96.1125,75225.0
2021-12-03 13:15:00,101.98,102.15,101.94,102.12,115589.0,96.1125,96.2727,96.0748,96.2444,115589.0
2021-12-03 13:20:00,102.11,102.2,102.07,102.17,71692.0,96.235,96.3198,96.1973,96.2915,71692.0
2021-12-03 13:25:00,102.16,102.19,101.93,101.93,120836.0,96.2821,96.3104,96.0653,96.0653,120836.0
2021-12-03 13:30:00,101.93,101.94,101.76,101.78,76766.0,96.0653,96.0748,95.9051,95.924,76766.0
2021-12-03 13:35:00,101.78,101.81,101.68,101.71,106604.0,95.924,95.9522,95.8297,95.858,106604.0
2021-12-03 13:40:00,101.72,101.78,101.62,101.75,116695.0,95.8674,95.924,95.7732,95.8957,116695.0
2021-12-03 13:45:00,101.74,101.81,101.57,101.71,86205.0,95.8863,95.9522,95.7261,95.858,86205.0
2021-12-03 13:50:00,101.71,101.83,101.69,101.72,87020.0,95.858,95.9711,95.8391,95.8674,87020.0
2021-12-03 13:55:00,101.73,101.76,101.6,101.62,126953.0,95.8768,95.9051,95.7543,95.7732,126953.0
2021-12-03 14:00:00,101.61,101.72,101.52,101.68,140044.0,95.7638,95.8674,95.6789,95.8297,140044.0
2021-12-03 14:05:00,101.68,101.7,101.53,101.55,101848.0,95.8297,95.8486,95.6884,95.7072,101848.0
2021-12-03 14:10:00,101.55,101.69,101.54,101.62,99229.0,95.7072,95.8391,95.6978,95.7732,99229.0
2021-12-03 14:15:00,101.61,101.65,101.44,101.45,123479.0,95.7638,95.8014,95.6035,95.613,123479.0
2021-12-03 14:20:00,101.45,101.67,101.31,101.62,275029.0,95.613,95.8203,95.481,95.7732,275029.0
2021-12-03 14:25:00,101.62,101.67,101.46,101.51,103064.0,95.7732,95.8203,95.6224,95.6695,103064.0
2021-12-03 14:30:00,101.51,101.56,101.33,101.41,128074.0,95.6695,95.7166,95.4999,95.5753,128074.0
2021-12-03 14:35:00,101.41,101.49,101.27,101.32,127958.0,95.5753,95.6507,95.4433,95.4904,127958.0
2021-12-03 14:40:00,101.31,101.55,101.31,101.5,228353.0,95.481,95.7072,95.481,95.6601,228353.0
2021-12-03 14:45:00,101.51,101.55,101.36,101.36,88282.0,95.6695,95.7072,95.5281,95.5281,88282.0
2021-12-03 14:50:00,101.37,101.47,101.26,101.28,147353.0,95.5376,95.6318,95.4339,95.4527,147353.0
2021-12-03 14:55:00,101.27,101.43,101.22,101.33,103354.0,95.4433,95.5941,95.3962,95.4999,103354.0
2021-12-03 15:00:00,101.32,101.4,101.17,101.38,155091.0,95.4904,95.5658,95.3491,95.547,155091.0
2021-12-03 15:05:00,101.37,101.51,101.17,101.2,259048.0,95.5376,95.6695,95.3491,95.3773,259048.0
2021-12-03 15:10:00,101.21,101.43,101.21,101.43,155990.0,95.3868,95.5941,95.3868,95.5941,155990.0
2021-12-03 15:15:00,101.43,101.48,101.28,101.35,335818.0,95.5941,95.6412,95.4527,95.5187,335818.0
2021-12-03 15:20:00,101.36,101.69,101.36,101.66,290344.0,95.5281,95.8391,95.5281,95.8109,290344.0
2021-12-03 15:25:00,101.67,101.81,101.63,101.68,221172.0,95.8203,95.9522,95.7826,95.8297,221172.0
2021-12-03 15:30:00,101.68,102.03,101.67,102.01,301617.0,95.8297,96.1596,95.8203,96.1407,301617.0
2021-12-03 15:35:00,102.01,102.03,101.63,101.69,374579.0,96.1407,96.1596,95.7826,95.8391,374579.0
2021-12-03 15:40:00,101.69,101.78,101.61,101.67,443178.0,95.8391,95.924,95.7638,95.8203,443178.0
2021-12-03 15:45:00,101.67,101.67,101.46,101.65,591158.0,95.8203,95.8203,95.6224,95.8014,591158.0
2021-12-03 15:50:00,101.67,102.12,101.6,102.05,641804.0,95.8203,96.2444,95.7543,96.1784,641804.0
2021-12-03 15:55:00,102.06,102.32,102.04,102.18,964258.0,96.1879,96.4329,96.169,96.301,964258.0
2021-12-06 09:30:00,103.26,103.49,103.13,103.29,476573.0,97.3188,97.5356,97.1963,97.3471,476573.0
2021-12-06 09:35:00,103.29,103.33,103.05,103.17,368336.0,97.3471,97.3848,97.1209,97.234,368336.0
2021-12-06 09:40:00,103.17,103.5,103.08,103.45,360276.0,97.234,97.545,97.1492,97.4979,360276.0
2021-12-06 09:45:00,103.43,103.58,103.37,103.51,422200.0,97.479,97.6204,97.4225,97.5544,422200.0
2021-12-06 09:50:00,103.5,103.65,103.45,103.47,286646.0,97.545,97.6864,97.4979,97.5167,286646.0
2021-12-06 09:55:00,103.47,103.74,103.33,103.7,268854.0,97.5167,97.7712,97.3848,97.7335,268854.0
2021-12-06 10:00:00,103.71,103.75,103.54,103.68,359334.0,97.7429,97.7806,97.5827,97.7147,359334.0
2021-12-06 10:05:00,103.68,103.84,103.52,103.83,245652.0,97.7147,97.8654,97.5639,97.856,245652.0
2021-12-06 10:10:00,103.82,104.05,103.77,104.02,202166.0,97.8466,98.0634,97.7995,98.0351,202166.0
2021-12-06 10:15:00,104.02,104.07,103.86,103.92,247215.0,98.0351,98.0822,97.8843,97.9408,247215.0
2021-12-06 10:20:00,103.93,104.0,103.87,103.95,136692.0,97.9503,98.0162,97.8937,97.9691,136692.0
2021-12-06 10:25:00,103.96,104.06,103.91,103.99,133253.0,97.9785,98.0728,97.9314,98.0068,133253.0
2021-12-06 10:30:00,104.0,104.15,103.89,104.13,255979.0,98.0162,98.1576,97.9126,98.1388,255979.0
2021-12-06 10:35:00,104.12,104.17,103.98,104.13,144690.0,98.1293,98.1765,97.9974,98.1388,144690.0
2021-12-06 10:40:00,104.13,104.17,103.86,103.87,203145.0,98.1388,98.1765,97.8843,97.8937,203145.0
2021-12-06 10:45:00,103.88,104.08,103.88,104.07,164000.0,97.9031,98.0916,97.9031,98.0822,164000.0
2021-12-06 10:50:00,104.08,104.14,103.95,104.14,161216.0,98.0916,98.1482,97.9691,98.1482,161216.0
2021-12-06 10:55:00,104.14,104.28,104.13,104.21,114303.0,98.1482,98.2801,98.1388,98.2142,114303.0
2021-12-06 11:00:00,104.22,104.23,103.98,104.0,163934.0,98.2236,98.233,97.9974,98.0162,163934.0
2021-12-06 11:05:00,104.01,104.1,103.98,104.03,128963.0,98.0257,98.1105,97.9974,98.0445,128963.0
2021-12-06 11:10:00,104.04,104.14,103.9,103.94,161421.0,98.0539,98.1482,97.922,97.9597,161421.0
2021-12-06 11:15:00,103.94,104.11,103.87,104.06,131273.0,97.9597,98.1199,97.8937,98.0728,131273.0
2021-12-06 11:20:00,104.06,104.07,103.95,104.03,106105.0,98.0728,98.0822,97.9691,98.0445,106105.0
2021-12-06 11:25:00,104.03,104.09,103.98,103.99,103444.0,98.0445,98.1011,97.9974,98.0068,103444.0
2021-12-06 11:30:00,104.0,104.07,103.84,103.98,165421.0,98.0162,98.0822,97.8654,97.9974,165421.0
2021-12-06 11:35:00,103.99,104.03,103.95,104.01,83000.0,98.0068,98.0445,97.9691,98.0257,83000.0
2021-12-06 11:40:00,104.0,104.16,104.0,104.14,97272.0,98.0162,98.167,98.0162,98.1482,97272.0
2021-12-06 11:45:00,104.13,104.13,103.9,103.92,85256.0,98.1388,98.1388,97.922,97.9408,85256.0
2021-12-06 11:50:00,103.92,104.09,103.92,104.07,70024.0,97.9408,98.1011,97.9408,98.0822,70024.0
2021-12-06 11:55:00,104.07,104.08,103.99,104.05,58926.0,98.0822,98.0916,98.0068,98.0634,58926.0
2021-12-06 12:00:00,104.06,104.09,104.0,104.08,55142.0,98.0728,98.1011,98.0162,98.0916,55142.0
2021-12-06 12:05:00,104.08,104.16,104.03,104.15,82829.0,98.0916,98.167,98.0445,98.1576,82829.0
2021-12-06 12:10:00,104.14,104.24,104.11,104.11,152190.0,98.1482,98.2424,98.1199,98.1199,152190.0
2021-12-06 12:15:00,104.09,104.18,103.97,104.16,70968.0,98.1011,98.1859,97.988,98.167,70968.0
2021-12-06 12:20:00,104.15,104.22,104.11,104.2,43793.0,98.1576,98.2236,98.1199,98.2047,43793.0
2021-12-06 12:25:00,104.21,104.32,104.21,104.27,64642.0,98.2142,98.3178,98.2142,98.2707,64642.0
2021-12-06 12:30:00,104.27,104.3,104.23,104.26,77474.0,98.2707,98.299,98.233,98.2613,77474.0
2021-12-06 12:35:00,104.27,104.28,104.14,104.16,42039.0,98.2707,98.2801,98.1482,98.167,42039.0
2021-12-06 12:40:00,104.15,104.23,104.1,104.14,65398.0,98.1576,98.233,98.1105,98.1482,65398.0
2021-12-06 12:45:00,104.14,104.27,104.12,104.25,42522.0,98.1482,98.2707,98.1293,98.2519,42522.0
2021-12-06 12:50:00,104.25,104.3,104.24,104.29,74233.0,98.2519,98.299,98.2424,98.2896,74233.0
2021-12-06 12:55:00,104.29,104.39,104.26,104.39,64802.0,98.2896,98.3838,98.2613,98.3838,64802.0
2021-12-06 13:00:00,104.4,104.43,104.3,104.39,96092.0,98.3932,98.4215,98.299,98.3838,96092.0
2021-12-06 13:05:00,104.39,104.39,104.24,104.3,100017.0,98.3838,98.3838,98.2424,98.299,100017.0
2021-12-06 13:10:00,104.3,104.32,104.22,104.23,72889.0,98.299,98.3178,98.2236,98.233,72889.0
2021-12-06 13:15:00,104.24,104.31,104.24,104.3,67881.0,98.2424,98.3084,98.2424,98.299,67881.0
2021-12-06 13:20:00,104.3,104.3,104.22,104.26,80273.0,98.299,98.299,98.2236,98.2613,80273.0
2021-12-06 13:25:00,104.27,104.47,104.27,104.38,129498.0,98.2707,98.4592,98.2707,98.3744,129498.0
2021-12-06 13:30:00,104.39,104.39,104.31,104.34,64456.0,98.3838,98.3838,98.3084,98.3367,64456.0
2021-12-06 13:35:00,104.34,104.39,104.31,104.37,127258.0,98.3367,98.3838,98.3084,98.365,127258.0
2021-12-06 13:40:00,104.37,104.47,104.34,104.47,86522.0,98.365,98.4592,98.3367,98.4592,86522.0
2021-12-06 13:45:00,104.46,104.54,104.44,104.52,55861.0,98.4498,98.5252,98.4309,98.5063,55861.0
2021-12-06 13:50:00,104.52,104.52,104.45,104.5,53226.0,98.5063,98.5063,98.4403,98.4875,53226.0
2021-12-06 13:55:00,104.51,104.55,104.45,104.51,112279.0,98.4969,98.5346,98.4403,98.4969,112279.0
2021-12-06 14:00:00,104.51,104.58,104.48,104.48,115250.0,98.4969,98.5629,98.4686,98.4686,115250.0
2021-12-06 14:05:00,104.48,104.5,104.39,104.39,82213.0,98.4686,98.4875,98.3838,98.3838,82213.0
2021-12-06 14:10:00,104.4,104.49,104.4,104.46,89433.0,98.3932,98.478,98.3932,98.4498,89433.0
2021-12-06 14:15:00,104.46,104.5,104.4,104.44,75388.0,98.4498,98.4875,98.3932,98.4309,75388.0
2021-12-06 14:20:00,104.43,104.46,104.39,104.43,49808.0,98.4215,98.4498,98.3838,98.4215,49808.0
2021-12-06 14:25:00,104.43,104.44,104.33,104.33,62243.0,98.4215,98.4309,98.3273,98.3273,62243.0
2021-12-06 14:30:00,104.34,104.42,104.31,104.36,44466.0,98.3367,98.4121,98.3084,98.3555,44466.0
2021-12-06 14:35:00,104.36,104.38,104.32,104.34,52768.0,98.3555,98.3744,98.3178,98.3367,52768.0
2021-12-06 14:40:00,104.33,104.35,104.27,104.28,75689.0,98.3273,98.3461,98.2707,98.2801,75689.0
2021-12-06 14:45:00,104.29,104.31,104.18,104.2,71893.0,98.2896,98.3084,98.1859,98.2047,71893.0
2021-12-06 14:50:00,104.2,104.2,104.08,104.1,64250.0,98.2047,98.2047,98.0916,98.1105,64250.0
2021-12-06 14:55:00,104.09,104.11,103.98,104.03,64101.0,98.1011,98.1199,97.9974,98.0445,64101.0
2021-12-06 15:00:00,104.02,104.1,103.95,103.97,118503.0,98.0351,98.1105,97.9691,97.988,118503.0
2021-12-06 15:05:00,103.98,104.09,103.95,104.06,100068.0,97.9974,98.1011,97.9691,98.0728,100068.0
2021-12-06 15:10:00,104.06,104.12,104.0,104.11,199917.0,98.0728,98.1293,98.0162,98.1199,199917.0
2021-12-06 15:15:00,104.11,104.19,104.1,104.18,251637.0,98.1199,98.1953,98.1105,98.1859,251637.0
2021-12-06 15:20:00,104.18,104.18,104.02,104.03,169954.0,98.1859,98.1859,98.0351,98.0445,169954.0
2021-12-06 15:25:00,104.03,104.05,103.91,104.02,133894.0,98.0445,98.0634,97.9314,98.0351,133894.0
2021-12-06 15:30:00,104.02,104.08,103.89,104.0,261418.0,98.0351,98.0916,97.9126,98.0162,261418.0
2021-12-06 15:35:00,104.0,104.02,103.88,104.01,145507.0,98.0162,98.0351,97.9031,98.0257,145507.0
2021-12-06 15:40:00,104.0,104.09,103.91,104.08,218071.0,98.0162,98.1011,97.9314,98.0916,218071.0
2021-12-06 15:45:00,104.08,104.09,103.88,103.98,256387.0,98.0916,98.1011,97.9031,97.9974,256387.0
2021-12-06 15:50:00,103.97,104.08,103.87,104.08,406678.0,97.988,98.0916,97.8937,98.0916,406678.0
2021-12-06 15:55:00,104.07,104.07,103.86,103.91,633695.0,98.0822,98.0822,97.8843,97.9314,633695.0
2021-12-07 09:30:00,104.7,105.03,104.69,104.87,526044.0,98.676,98.987,98.6665,98.8362,526044.0
2021-12-07 09:35:00,104.88,105.07,104.84,104.92,298210.0,98.8456,99.0247,98.8079,98.8833,298210.0
2021-12-07 09:40:00,104.93,105.16,104.92,105.16,246004.0,98.8927,99.1095,98.8833,99.1095,246004.0
2021-12-07 09:45:00,105.17,105.28,105.1,105.27,216493.0,99.1189,99.2226,99.053,99.2132,216493.0
2021-12-07 09:50:00,105.27,105.38,105.22,105.27,211071.0,99.2132,99.3168,99.166,99.2132,211071.0
2021-12-07 09:55:00,105.27,105.35,105.21,105.35,178308.0,99.2132,99.2886,99.1566,99.2886,178308.0
2021-12-07 10:00:00,105.35,105.4,105.21,105.25,208679.0,99.2886,99.3357,99.1566,99.1943,208679.0
2021-12-07 10:05:00,105.25,105.39,105.25,105.32,107637.0,99.1943,99.3263,99.1943,99.2603,107637.0
2021-12-07 10:10:00,105.33,105.45,105.32,105.45,151313.0,99.2697,99.3828,99.2603,99.3828,151313.0
2021-12-07 10:15:00,105.45,105.56,105.42,105.47,231189.0,99.3828,99.4865,99.3545,99.4017,231189.0
2021-12-07 10:20:00,105.47,105.55,105.42,105.49,178336.0,99.4017,99.4771,99.3545,99.4205,178336.0
2021-12-07 10:25:00,105.49,105.52,105.45,105.45,88132.0,99.4205,99.4488,99.3828,99.3828,88132.0
2021-12-07 10:30:00,105.45,105.54,105.37,105.38,80111.0,99.3828,99.4676,99.3074,99.3168,80111.0
2021-12-07 10:35:00,105.37,105.44,105.36,105.42,105656.0,99.3074,99.3734,99.298,99.3545,105656.0
2021-12-07 10:40:00,105.43,105.53,105.41,105.5,117112.0,99.364,99.4582,99.3451,99.4299,117112.0
2021-12-07 10:45:00,105.5,105.59,105.46,105.58,156993.0,99.4299,99.5148,99.3922,99.5053,156993.0
2021-12-07 10:50:00,105.58,105.76,105.58,105.69,96098.0,99.5053,99.675,99.5053,99.609,96098.0
2021-12-07 10:55:00,105.69,105.79,105.66,105.78,83724.0,99.609,99.7033,99.5807,99.6938,83724.0
2021-12-07 11:00:00,105.79,105.86,105.73,105.73,101536.0,99.7033,99.7692,99.6467,99.6467,101536.0
2021-12-07 11:05:00,105.72,105.77,105.69,105.77,62682.0,99.6373,99.6844,99.609,99.6844,62682.0
2021-12-07 11:10:00,105.77,105.77,105.63,105.65,91041.0,99.6844,99.6844,99.5525,99.5713,91041.0
2021-12-07 11:15:00,105.66,105.76,105.61,105.73,139125.0,99.5807,99.675,99.5336,99.6467,139125.0
2021-12-07 11:20:00,105.73,105.73,105.66,105.7,68804.0,99.6467,99.6467,99.5807,99.6184,68804.0
2021-12-07 11:25:00,105.7,105.71,105.65,105.67,151748.0,99.6184,99.6279,99.5713,99.5902,151748.0
2021-12-07 11:30:00,105.67,105.7,105.57,105.65,104965.0,99.5902,99.6184,99.4959,99.5713,104965.0
2021-12-07 11:35:00,105.65,105.66,105.57,105.6,84632.0,99.5713,99.5807,99.4959,99.5242,84632.0
2021-12-07 11:40:00,105.59,105.61,105.44,105.45,85686.0,99.5148,99.5336,99.3734,99.3828,85686.0
2021-12-07 11:45:00,105.45,105.45,105.36,105.39,48593.0,99.3828,99.3828,99.298,99.3263,48593.0
2021-12-07 11:50:00,105.41,105.47,105.39,105.43,47143.0,99.3451,99.4017,99.3263,99.364,47143.0
2021-12-07 11:55:00,105.43,105.48,105.39,105.4,40876.0,99.364,99.4111,99.3263,99.3357,40876.0
2021-12-07 12:00:00,105.4,105.45,105.39,105.41,49673.0,99.3357,99.3828,99.3263,99.3451,49673.0
2021-12-07 12:05:00,105.42,105.43,105.33,105.36,76756.0,99.3545,99.364,99.2697,99.298,76756.0
2021-12-07 12:10:00,105.36,105.43,105.36,105.38,37579.0,99.298,99.364,99.298,99.3168,37579.0
2021-12-07 12:15:00,105.38,105.4,105.28,105.28,79519.0,99.3168,99.3357,99.2226,99.2226,79519.0
2021-12-07 12:20:00,105.27,105.31,105.26,105.3,218771.0,99.2132,99.2509,99.2037,99.2414,218771.0
2021-12-07 12:25:00,105.29,105.31,105.21,105.23,39300.0,99.232,99.2509,99.1566,99.1755,39300.0
2021-12-07 12:30:00,105.24,105.32,105.23,105.32,52700.0,99.1849,99.2603,99.1755,99.2603,52700.0
2021-12-07 12:35:00,105.33,105.34,105.29,105.3,32409.0,99.2697,99.2791,99.232,99.2414,32409.0
2021-12-07 12:40:00,105.3,105.34,105.27,105.33,61999.0,99.2414,99.2791,99.2132,99.2697,61999.0
2021-12-07 12:45:00,105.33,105.33,105.28,105.31,92149.0,99.2697,99.2697,99.2226,99.2509,92149.0
2021-12-07 12:50:00,105.31,105.38,105.3,105.35,77263.0,99.2509,99.3168,99.2414,99.2886,77263.0
2021-12-07 12:55:00,105.35,105.38,105.34,105.38,21595.0,99.2886,99.3168,99.2791,99.3168,21595.0
2021-12-07 13:00:00,105.37,105.38,105.33,105.35,55435.0,99.3074,99.3168,99.2697,99.2886,55435.0
2021-12-07 13:05:00,105.35,105.39,105.31,105.33,52180.0,99.2886,99.3263,99.2509,99.2697,52180.0
2021-12-07 13:10:00,105.34,105.35,105.28,105.31,60314.0,99.2791,99.2886,99.2226,99.2509,60314.0
2021-12-07 13:15:00,105.32,105.39,105.28,105.38,57834.0,99.2603,99.3263,99.2226,99.3168,57834.0
2021-12-07 13:20:00,105.38,105.39,105.33,105.34,28221.0,99.3168,99.3263,99.2697,99.2791,28221.0
2021-12-07 13:25:00,105.34,105.39,105.32,105.38,57973.0,99.2791,99.3263,99.2603,99.3168,57973.0
2021-12-07 13:30:00,105.38,105.43,105.36,105.41,54822.0,99.3168,99.364,99.298,99.3451,54822.0
2021-12-07 13:35:00,105.42,105.43,105.36,105.43,35073.0,99.3545,99.364,99.298,99.364,35073.0
2021-12-07 13:40:00,105.43,105.47,105.41,105.44,44033.0,99.364,99.4017,99.3451,99.3734,44033.0
2021-12-07 13:45:00,105.43,105.47,105.43,105.44,41964.0,99.364,99.4017,99.364,99.3734,41964.0
2021-12-07 13:50:00,105.46,105.53,105.45,105.45,83524.0,99.3922,99.4582,99.3828,99.3828,83524.0
2021-12-07 13:55:00,105.46,105.47,105.41,105.43,37594.0,99.3922,99.4017,99.3451,99.364,37594.0
2021-12-07 14:00:00,105.42,105.43,105.34,105.4,57196.0,99.3545,99.364,99.2791,99.3357,57196.0
2021-12-07 14:05:00,105.39,105.44,105.35,105.44,60864.0,99.3263,99.3734,99.2886,99.3734,60864.0
2021-12-07 14:10:00,105.45,105.46,105.39,105.42,45237.0,99.3828,99.3922,99.3263,99.3545,45237.0
2021-12-07 14:15:00,105.43,105.43,105.36,105.37,25615.0,99.364,99.364,99.298,99.3074,25615.0
2021-12-07 14:20:00,105.36,105.41,105.34,105.4,66195.0,99.298,99.3451,99.2791,99.3357,66195.0
2021-12-07 14:25:00,105.39,105.41,105.32,105.33,47652.0,99.3263,99.3451,99.2603,99.2697,47652.0
2021-12-07 14:30:00,105.33,105.35,105.3,105.3,45782.0,99.2697,99.2886,99.2414,99.2414,45782.0
2021-12-07 14:35:00,105.31,105.32,105.25,105.28,42763.0,99.2509,99.2603,99.1943,99.2226,42763.0
2021-12-07 14:40:00,105.28,105.3,105.26,105.28,36520.0,99.2226,99.2414,99.2037,99.2226,36520.0
2021-12-07 14:45:00,105.28,105.31,105.21,105.23,35326.0,99.2226,99.2509,99.1566,99.1755,35326.0
2021-12-07 14:50:00,105.23,105.3,105.21,105.3,46548.0,99.1755,99.2414,99.1566,99.2414,46548.0
2021-12-07 14:55:00,105.3,105.31,105.27,105.29,61430.0,99.2414,99.2509,99.2132,99.232,61430.0
2021-12-07 15:00:00,105.28,105.31,105.23,105.3,45282.0,99.2226,99.2509,99.1755,99.2414,45282.0
2021-12-07 15:05:00,105.3,105.35,105.25,105.26,49845.0,99.2414,99.2886,99.1943,99.2037,49845.0
2021-12-07 15:10:00,105.26,105.3,105.19,105.27,84140.0,99.2037,99.2414,99.1378,99.2132,84140.0
2021-12-07 15:15:00,105.26,105.3,105.25,105.25,122065.0,99.2037,99.2414,99.1943,99.1943,122065.0
2021-12-07 15:20:00,105.26,105.29,105.11,105.11,186113.0,99.2037,99.232,99.0624,99.0624,186113.0
2021-12-07 15:25:00,105.11,105.13,105.01,105.01,100680.0,99.0624,99.0812,98.9681,98.9681,100680.0
2021-12-07 15:30:00,105.01,105.03,104.91,104.92,215583.0,98.9681,98.987,98.8739,98.8833,215583.0
2021-12-07 15:35:00,104.93,104.94,104.78,104.78,167387.0,98.8927,98.9022,98.7514,98.7514,167387.0
2021-12-07 15:40:00,104.79,104.93,104.78,104.87,247238.0,98.7608,98.8927,98.7514,98.8362,247238.0
2021-12-07 15:45:00,104.88,104.93,104.78,104.88,272931.0,98.8456,98.8927,98.7514,98.8456,272931.0
2021-12-07 15:50:00,104.87,104.87,104.67,104.85,570750.0,98.8362,98.8362,98.6477,98.8173,570750.0
2021-12-07 15:55:00,104.84,105.04,104.8,104.98,799004.0,98.8079,98.9964,98.7702,98.9399,799004.0
2021-12-08 09:30:00,105.04,105.42,105.01,105.16,481859.0,98.9964,99.3545,98.9681,99.1095,481859.0
2021-12-08 09:35:00,105.17,105.18,105.0,105.08,237982.0,99.1189,99.1283,98.9587,99.0341,237982.0
2021-12-08 09:40:00,105.08,105.26,104.94,105.01,235918.0,99.0341,99.2037,98.9022,98.9681,235918.0
2021-12-08 09:45:00,105.0,105.17,104.96,105.14,200027.0,98.9587,99.1189,98.921,99.0906,200027.0
2021-12-08 09:50:00,105.13,105.43,105.13,105.43,152557.0,99.0812,99.364,99.0812,99.364,152557.0
2021-12-08 09:55:00,105.44,105.44,105.21,105.24,185239.0,99.3734,99.3734,99.1566,99.1849,185239.0
2021-12-08 10:00:00,105.23,105.36,105.22,105.28,138393.0,99.1755,99.298,99.166,99.2226,138393.0
2021-12-08 10:05:00,105.28,105.31,105.14,105.24,179722.0,99.2226,99.2509,99.0906,99.1849,179722.0
2021-12-08 10:10:00,105.26,105.31,105.16,105.17,166163.0,99.2037,99.2509,99.1095,99.1189,166163.0
2021-12-08 10:15:00,105.18,105.24,105.14,105.14,118583.0,99.1283,99.1849,99.0906,99.0906,118583.0
2021-12-08 10:20:00,105.15,105.24,105.12,105.14,118955.0,99.1001,99.1849,99.0718,99.0906,118955.0
2021-12-08 10:25:00,105.13,105.15,104.77,104.77,84152.0,99.0812,99.1001,98.7419,98.7419,84152.0
2021-12-08 10:30:00,104.79,105.01,104.79,104.91,117756.0,98.7608,98.9681,98.7608,98.8739,117756.0
2021-12-08 10:35:00,104.9,104.98,104.85,104.91,106395.0,98.8645,98.9399,98.8173,98.8739,106395.0
2021-12-08 10:40:00,104.91,105.0,104.86,104.98,97680.0,98.8739,98.9587,98.8268,98.9399,97680.0
2021-12-08 10:45:00,104.97,105.06,104.94,105.02,76508.0,98.9304,99.0153,98.9022,98.9776,76508.0
2021-12-08 10:50:00,105.03,105.05,104.84,104.88,89111.0,98.987,99.0058,98.8079,98.8456,89111.0
2021-12-08 10:55:00,104.89,104.9,104.73,104.75,106078.0,98.855,98.8645,98.7042,98.7231,106078.0
2021-12-08 11:00:00,104.74,104.81,104.74,104.77,62162.0,98.7137,98.7796,98.7137,98.7419,62162.0
2021-12-08 11:05:00,104.78,104.91,104.78,104.9,40916.0,98.7514,98.8739,98.7514,98.8645,40916.0
2021-12-08 11:10:00,104.9,104.92,104.87,104.89,73920.0,98.8645,98.8833,98.8362,98.855,73920.0
2021-12-08 11:15:00,104.88,104.88,104.72,104.75,77447.0,98.8456,98.8456,98.6948,98.7231,77447.0
2021-12-08 11:20:00,104.75,104.86,104.72,104.84,124206.0,98.7231,98.8268,98.6948,98.8079,124206.0
2021-12-08 11:25:00,104.84,104.9,104.8,104.88,65461.0,98.8079,98.8645,98.7702,98.8456,65461.0
2021-12-08 11:30:00,104.88,104.89,104.76,104.79,99908.0,98.8456,98.855,98.7325,98.7608,99908.0
2021-12-08 11:35:00,104.78,104.84,104.76,104.82,75173.0,98.7514,98.8079,98.7325,98.7891,75173.0
2021-12-08 11:40:00,104.82,104.89,104.79,104.89,75346.0,98.7891,98.855,98.7608,98.855,75346.0
2021-12-08 11:45:00,104.9,104.98,104.87,104.97,66231.0,98.8645,98.9399,98.8362,98.9304,66231.0
2021-12-08 11:50:00,104.97,105.04,104.93,104.98,67348.0,98.9304,98.9964,98.8927,98.9399,67348.0
2021-12-08 11:55:00,104.98,105.06,104.94,105.05,46241.0,98.9399,99.0153,98.9022,99.0058,46241.0
2021-12-08 12:00:00,105.04,105.11,105.01,105.1,136600.0,98.9964,99.0624,98.9681,99.053,136600.0
2021-12-08 12:05:00,105.1,105.13,105.04,105.1,45964.0,99.053,99.0812,98.9964,99.053,45964.0
2021-12-08 12:10:00,105.11,105.15,105.05,105.07,60041.0,99.0624,99.1001,99.0058,99.0247,60041.0
2021-12-08 12:15:00,105.07,105.07,104.99,105.02,35229.0,99.0247,99.0247,98.9493,98.9776,35229.0
2021-12-08 12:20:00,105.03,105.05,104.95,105.04,43355.0,98.987,99.0058,98.9116,98.9964,43355.0
2021-12-08 12:25:00,105.04,105.04,104.99,105.02,41552.0,98.9964,98.9964,98.9493,98.9776,41552.0
2021-12-08 12:30:00,105.02,105.1,105.01,105.08,40173.0,98.9776,99.053,98.9681,99.0341,40173.0
2021-12-08 12:35:00,105.08,105.09,105.04,105.05,37589.0,99.0341,99.0435,98.9964,99.0058,37589.0
2021-12-08 12:40:00,105.04,105.07,104.99,105.05,81262.0,98.9964,99.0247,98.9493,99.0058,81262.0
2021-12-08 12:45:00,105.05,105.13,105.04,105.11,99277.0,99.0058,99.0812,98.9964,99.0624,99277.0
2021-12-08 12:50:00,105.11,105.19,105.09,105.17,35593.0,99.0624,99.1378,99.0435,99.1189,35593.0
2021-12-08 12:55:00,105.17,105.22,105.15,105.15,78095.0,99.1189,99.166,99.1001,99.1001,78095.0
2021-12-08 13:00:00,105.16,105.18,105.13,105.16,90746.0,99.1095,99.1283,99.0812,99.1095,90746.0
2021-12-08 13:05:00,105.15,105.15,105.09,105.11,40180.0,99.1001,99.1001,99.0435,99.0624,40180.0
2021-12-08 13:10:00,105.12,105.12,105.03,105.09,43291.0,99.0718,99.0718,98.987,99.0435,43291.0
2021-12-08 13:15:00,105.09,105.21,105.08,105.17,82083.0,99.0435,99.1566,99.0341,99.1189,82083.0
2021-12-08 13:20:00,105.16,105.18,105.12,105.18,54619.0,99.1095,99.1283,99.0718,99.1283,54619.0
2021-12-08 13:25:00,105.18,105.23,105.17,105.22,52242.0,99.1283,99.1755,99.1189,99.166,52242.0
2021-12-08 13:30:00,105.22,105.24,105.14,105.18,75920.0,99.166,99.1849,99.0906,99.1283,75920.0
2021-12-08 13:35:00,105.18,105.24,105.18,105.21,67902.0,99.1283,99.1849,99.1283,99.1566,67902.0
2021-12-08 13:40:00,105.2,105.26,105.19,105.26,57165.0,99.1472,99.2037,99.1378,99.2037,57165.0
2021-12-08 13:45:00,105.25,105.25,105.16,105.16,91227.0,99.1943,99.1943,99.1095,99.1095,91227.0
2021-12-08 13:50:00,105.16,105.19,105.11,105.14,43905.0,99.1095,99.1378,99.0624,99.0906,43905.0
2021-12-08 13:55:00,105.14,105.17,105.08,105.09,45909.0,99.0906,99.1189,99.0341,99.0435,45909.0
2021-12-08 14:00:00,105.09,105.15,105.07,105.12,43187.0,99.0435,99.1001,99.0247,99.0718,43187.0
2021-12-08 14:05:00,105.13,105.16,105.11,105.15,45308.0,99.0812,99.1095,99.0624,99.1001,45308.0
2021-12-08 14:10:00,105.15,105.16,105.08,105.1,41400.0,99.1001,99.1095,99.0341,99.053,41400.0
2021-12-08 14:15:00,105.1,105.15,105.06,105.15,52762.0,99.053,99.1001,99.0153,99.1001,52762.0
2021-12-08 14:20:00,105.14,105.2,105.12,105.15,83795.0,99.0906,99.1472,99.0718,99.1001,83795.0
2021-12-08 14:25:00,105.15,105.17,105.11,105.16,63182.0,99.1001,99.1189,99.0624,99.1095,63182.0
2021-12-08 14:30:00,105.15,105.18,105.11,105.16,36021.0,99.1001,99.1283,99.0624,99.1095,36021.0
2021-12-08 14:35:00,105.17,105.17,105.13,105.15,34720.0,99.1189,99.1189,99.0812,99.1001,34720.0
2021-12-08 14:40:00,105.15,105.17,105.11,105.14,114437.0,99.1001,99.1189,99.0624,99.0906,114437.0
2021-12-08 14:45:00,105.14,105.14,105.04,105.06,43559.0,99.0906,99.0906,98.9964,99.0153,43559.0
2021-12-08 14:50:00,105.05,105.12,105.04,105.09,65127.0,99.0058,99.0718,98.9964,99.0435,65127.0
2021-12-08 14:55:00,105.1,105.18,105.1,105.14,95080.0,99.053,99.1283,99.053,99.0906,95080.0
2021-12-08 15:00:00,105.15,105.17,105.12,105.16,83856.0,99.1001,99.1189,99.0718,99.1095,83856.0
2021-12-08 15:05:00,105.16,105.23,105.14,105.19,72894.0,99.1095,99.1755,99.0906,99.1378,72894.0
2021-12-08 15:10:00,105.2,105.23,105.18,105.2,84525.0,99.1472,99.1755,99.1283,99.1472,84525.0
2021-12-08 15:15:00,105.2,105.24,105.17,105.18,83569.0,99.1472,99.1849,99.1189,99.1283,83569.0
2021-12-08 15:20:00,105.19,105.25,105.17,105.23,105562.0,99.1378,99.1943,99.1189,99.1755,105562.0
2021-12-08 15:25:00,105.23,105.28,105.23,105.26,82411.0,99.1755,99.2226,99.1755,99.2037,82411.0
2021-12-08 15:30:00,105.26,105.32,105.2,105.31,135827.0,99.2037,99.2603,99.1472,99.2509,135827.0
2021-12-08 15:35:00,105.31,105.33,105.25,105.26,111858.0,99.2509,99.2697,99.1943,99.2037,111858.0
2021-12-08 15:40:00,105.27,105.38,105.26,105.37,214853.0,99.2132,99.3168,99.2037,99.3074,214853.0
2021-12-08 15:45:00,105.37,105.43,105.35,105.36,265361.0,99.3074,99.364,99.2886,99.298,265361.0
2021-12-08 15:50:00,105.36,105.44,105.34,105.39,495447.0,99.298,99.3734,99.2791,99.3263,495447.0
2021-12-08 15:55:00,105.39,105.39,105.23,105.25,673906.0,99.3263,99.3263,99.1755,99.1943,673906.0
2021-12-09 09:30:00,104.83,104.9,104.61,104.66,203958.0,98.7985,98.8645,98.5911,98.6383,203958.0
2021-12-09 09:35:00,104.66,104.85,104.66,104.72,165203.0,98.6383,98.8173,98.6383,98.6948,165203.0
2021-12-09 09:40:00,104.71,104.79,104.65,104.66,138056.0,98.6854,98.7608,98.6288,98.6383,138056.0
2021-12-09 09:45:00,104.66,104.83,104.58,104.64,146966.0,98.6383,98.7985,98.5629,98.6194,146966.0
2021-12-09 09:50:00,104.64,104.7,104.56,104.68,218426.0,98.6194,98.676,98.544,98.6571,218426.0
2021-12-09 09:55:00,104.67,104.86,104.62,104.78,106726.0,98.6477,98.8268,98.6006,98.7514,106726.0
2021-12-09 10:00:00,104.76,104.95,104.75,104.95,77235.0,98.7325,98.9116,98.7231,98.9116,77235.0
2021-12-09 10:05:00,104.95,104.95,104.82,104.83,98175.0,98.9116,98.9116,98.7891,98.7985,98175.0
2021-12-09 10:10:00,104.84,104.95,104.81,104.89,123863.0,98.8079,98.9116,98.7796,98.855,123863.0
2021-12-09 10:15:00,104.89,104.99,104.89,104.96,140889.0,98.855,98.9493,98.855,98.921,140889.0
2021-12-09 10:20:00,104.95,104.98,104.86,104.88,78390.0,98.9116,98.9399,98.8268,98.8456,78390.0
2021-12-09 10:25:00,104.88,104.95,104.78,104.8,140206.0,98.8456,98.9116,98.7514,98.7702,140206.0
2021-12-09 10:30:00,104.81,104.83,104.62,104.69,162386.0,98.7796,98.7985,98.6006,98.6665,162386.0
2021-12-09 10:35:00,104.69,104.7,104.59,104.65,211471.0,98.6665,98.676,98.5723,98.6288,211471.0
2021-12-09 10:40:00,104.65,104.77,104.61,104.72,91541.0,98.6288,98.7419,98.5911,98.6948,91541.0
2021-12-09 10:45:00,104.73,104.84,104.7,104.83,54026.0,98.7042,98.8079,98.676,98.7985,54026.0
2021-12-09 10:50:00,104.83,104.84,104.76,104.84,56574.0,98.7985,98.8079,98.7325,98.8079,56574.0
2021-12-09 10:55:00,104.83,104.89,104.79,104.89,23022.0,98.7985,98.855,98.7608,98.855,23022.0
2021-12-09 11:00:00,104.89,104.93,104.83,104.84,54426.0,98.855,98.8927,98.7985,98.8079,54426.0
2021-12-09 11:05:00,104.84,104.92,104.83,104.88,38228.0,98.8079,98.8833,98.7985,98.8456,38228.0
2021-12-09 11:10:00,104.88,104.9,104.74,104.76,45986.0,98.8456,98.8645,98.7137,98.7325,45986.0
2021-12-09 11:15:00,104.76,104.83,104.73,104.82,29294.0,98.7325,98.7985,98.7042,98.7891,29294.0
2021-12-09 11:20:00,104.82,104.87,104.79,104.86,40913.0,98.7891,98.8362,98.7608,98.8268,40913.0
2021-12-09 11:25:00,104.86,104.92,104.83,104.91,31588.0,98.8268,98.8833,98.7985,98.8739,31588.0
2021-12-09 11:30:00,104.91,104.99,104.89,104.9,47278.0,98.8739,98.9493,98.855,98.8645,47278.0
2021-12-09 11:35:00,104.91,104.92,104.87,104.89,58418.0,98.8739,98.8833,98.8362,98.855,58418.0
2021-12-09 11:40:00,104.9,104.94,104.89,104.92,32848.0,98.8645,98.9022,98.855,98.8833,32848.0
2021-12-09 11:45:00,104.93,104.93,104.86,104.88,25038.0,98.8927,98.8927,98.8268,98.8456,25038.0
2021-12-09 11:50:00,104.88,104.93,104.86,104.91,42478.0,98.8456,98.8927,98.8268,98.8739,42478.0
2021-12-09 11:55:00,104.9,104.92,104.85,104.9,40221.0,98.8645,98.8833,98.8173,98.8645,40221.0
2021-12-09 12:00:00,104.91,104.94,104.89,104.91,38831.0,98.8739,98.9022,98.855,98.8739,38831.0
2021-12-09 12:05:00,104.91,105.01,104.89,104.99,32398.0,98.8739,98.9681,98.855,98.9493,32398.0
2021-12-09 12:10:00,105.0,105.07,104.97,105.06,75468.0,98.9587,99.0247,98.9304,99.0153,75468.0
2021-12-09 12:15:00,105.05,105.06,104.96,104.97,39855.0,99.0058,99.0153,98.921,98.9304,39855.0
2021-12-09 12:20:00,104.97,105.05,104.97,105.05,31329.0,98.9304,99.0058,98.9304,99.0058,31329.0
2021-12-09 12:25:00,105.04,105.07,105.0,105.06,22703.0,98.9964,99.0247,98.9587,99.0153,22703.0
2021-12-09 12:30:00,105.06,105.14,105.06,105.13,20665.0,99.0153,99.0906,99.0153,99.0812,20665.0
2021-12-09 12:35:00,105.14,105.2,105.13,105.19,23427.0,99.0906,99.1472,99.0812,99.1378,23427.0
2021-12-09 12:40:00,105.19,105.21,105.13,105.19,34703.0,99.1378,99.1566,99.0812,99.1378,34703.0
2021-12-09 12:45:00,105.19,105.21,105.15,105.17,39705.0,99.1378,99.1566,99.1001,99.1189,39705.0
2021-12-09 12:50:00,105.17,105.23,105.17,105.21,18945.0,99.1189,99.1755,99.1189,99.1566,18945.0
2021-12-09 12:55:00,105.21,105.25,105.19,105.25,18261.0,99.1566,99.1943,99.1378,99.1943,18261.0
2021-12-09 13:00:00,105.24,105.24,105.15,105.2,61691.0,99.1849,99.1849,99.1001,99.1472,61691.0
2021-12-09 13:05:00,105.21,105.27,105.2,105.26,45576.0,99.1566,99.2132,99.1472,99.2037,45576.0
2021-12-09 13:10:00,105.26,105.27,105.22,105.22,41231.0,99.2037,99.2132,99.166,99.166,41231.0
2021-12-09 13:15:00,105.22,105.3,105.22,105.23,69939.0,99.166,99.2414,99.166,99.1755,69939.0
2021-12-09 13:20:00,105.23,105.28,105.19,105.26,36881.0,99.1755,99.2226,99.1378,99.2037,36881.0
2021-12-09 13:25:00,105.28,105.31,105.25,105.27,20421.0,99.2226,99.2509,99.1943,99.2132,20421.0
2021-12-09 13:30:00,105.27,105.35,105.24,105.34,27300.0,99.2132,99.2886,99.1849,99.2791,27300.0
2021-12-09 13:35:00,105.33,105.39,105.3,105.36,55339.0,99.2697,99.3263,99.2414,99.298,55339.0
2021-12-09 13:40:00,105.36,105.36,105.31,105.33,33825.0,99.298,99.298,99.2509,99.2697,33825.0
2021-12-09 13:45:00,105.32,105.37,105.32,105.37,60326.0,99.2603,99.3074,99.2603,99.3074,60326.0
2021-12-09 13:50:00,105.37,105.46,105.35,105.37,41391.0,99.3074,99.3922,99.2886,99.3074,41391.0
2021-12-09 13:55:00,105.38,105.43,105.37,105.39,67730.0,99.3168,99.364,99.3074,99.3263,67730.0
2021-12-09 14:00:00,105.38,105.4,105.35,105.37,22111.0,99.3168,99.3357,99.2886,99.3074,22111.0
2021-12-09 14:05:00,105.37,105.4,105.31,105.33,68614.0,99.3074,99.3357,99.2509,99.2697,68614.0
2021-12-09 14:10:00,105.34,105.37,105.31,105.35,44249.0,99.2791,99.3074,99.2509,99.2886,44249.0
2021-12-09 14:15:00,105.36,105.37,105.26,105.29,77881.0,99.298,99.3074,99.2037,99.232,77881.0
2021-12-09 14:20:00,105.29,105.33,105.25,105.31,23820.0,99.232,99.2697,99.1943,99.2509,23820.0
2021-12-09 14:25:00,105.3,105.3,105.2,105.24,37906.0,99.2414,99.2414,99.1472,99.1849,37906.0
2021-12-09 14:30:00,105.23,105.26,105.16,105.19,32059.0,99.1755,99.2037,99.1095,99.1378,32059.0
2021-12-09 14:35:00,105.18,105.19,105.14,105.19,28066.0,99.1283,99.1378,99.0906,99.1378,28066.0
2021-12-09 14:40:00,105.19,105.21,105.13,105.15,32021.0,99.1378,99.1566,99.0812,99.1001,32021.0
2021-12-09 14:45:00,105.15,105.2,105.14,105.2,24498.0,99.1001,99.1472,99.0906,99.1472,24498.0
2021-12-09 14:50:00,105.2,105.21,105.14,105.17,50048.0,99.1472,99.1566,99.0906,99.1189,50048.0
2021-12-09 14:55:00,105.17,105.17,105.1,105.16,43281.0,99.1189,99.1189,99.053,99.1095,43281.0
2021-12-09 15:00:00,105.15,105.22,105.12,105.17,48487.0,99.1001,99.166,99.0718,99.1189,48487.0
2021-12-09 15:05:00,105.17,105.18,105.09,105.13,85052.0,99.1189,99.1283,99.0435,99.0812,85052.0
2021-12-09 15:10:00,105.12,105.18,105.03,105.08,70208.0,99.0718,99.1283,98.987,99.0341,70208.0
2021-12-09 15:15:00,105.08,105.09,105.03,105.04,56139.0,99.0341,99.0435,98.987,98.9964,56139.0
2021-12-09 15:20:00,105.04,105.04,104.98,104.98,53730.0,98.9964,98.9964,98.9399,98.9399,53730.0
2021-12-09 15:25:00,104.98,105.06,104.93,105.03,75775.0,98.9399,99.0153,98.8927,98.987,75775.0
2021-12-09 15:30:00,105.02,105.1,104.98,105.03,181928.0,98.9776,99.053,98.9399,98.987,181928.0
2021-12-09 15:35:00,105.03,105.17,105.03,105.13,69701.0,98.987,99.1189,98.987,99.0812,69701.0
2021-12-09 15:40:00,105.13,105.18,105.09,105.12,117784.0,99.0812,99.1283,99.0435,99.0718,117784.0
2021-12-09 15:45:00,105.13,105.14,105.07,105.09,170004.0,99.0812,99.0906,99.0247,99.0435,170004.0
2021-12-09 15:50:00,105.09,105.13,105.03,105.07,347778.0,99.0435,99.0812,98.987,99.0247,347778.0
2021-12-09 15:55:00,105.07,105.09,104.91,104.93,645977.0,99.0247,99.0435,98.8739,98.8927,645977.0
2021-12-10 09:30:00,105.39,105.46,105.12,105.24,264284.0,99.3263,99.3922,99.0718,99.1849,264284.0
2021-12-10 09:35:00,105.24,105.43,105.17,105.36,253576.0,99.1849,99.364,99.1189,99.298,253576.0
2021-12-10 09:40:00,105.36,105.54,105.36,105.53,175236.0,99.298,99.4676,99.298,99.4582,175236.0
2021-12-10 09:45:00,105.53,105.57,105.37,105.39,214714.0,99.4582,99.4959,99.3074,99.3263,214714.0
2021-12-10 09:50:00,105.39,105.42,105.28,105.33,151774.0,99.3263,99.3545,99.2226,99.2697,151774.0
2021-12-10 09:55:00,105.31,105.35,105.18,105.25,163748.0,99.2509,99.2886,99.1283,99.1943,163748.0
2021-12-10 10:00:00,105.27,105.35,105.18,105.2,147016.0,99.2132,99.2886,99.1283,99.1472,147016.0
2021-12-10 10:05:00,105.2,105.27,105.13,105.16,113130.0,99.1472,99.2132,99.0812,99.1095,113130.0
2021-12-10 10:10:00,105.17,105.17,105.01,105.06,108555.0,99.1189,99.1189,98.9681,99.0153,108555.0
2021-12-10 10:15:00,105.05,105.23,105.03,105.19,135742.0,99.0058,99.1755,98.987,99.1378,135742.0
2021-12-10 10:20:00,105.2,105.26,105.13,105.21,111181.0,99.1472,99.2037,99.0812,99.1566,111181.0
2021-12-10 10:25:00,105.22,105.28,105.14,105.28,65369.0,99.166,99.2226,99.0906,99.2226,65369.0
2021-12-10 10:30:00,105.28,105.37,105.17,105.23,91623.0,99.2226,99.3074,99.1189,99.1755,91623.0
2021-12-10 10:35:00,105.22,105.23,105.1,105.14,77652.0,99.166,99.1755,99.053,99.0906,77652.0
2021-12-10 10:40:00,105.13,105.14,105.06,105.12,61503.0,99.0812,99.0906,99.0153,99.0718,61503.0
2021-12-10 10:45:00,105.11,105.23,105.1,105.13,68093.0,99.0624,99.1755,99.053,99.0812,68093.0
2021-12-10 10:50:00,105.13,105.19,105.07,105.08,79928.0,99.0812,99.1378,99.0247,99.0341,79928.0
2021-12-10 10:55:00,105.08,105.14,105.02,105.14,49251.0,99.0341,99.0906,98.9776,99.0906,49251.0
2021-12-10 11:00:00,105.13,105.18,105.06,105.14,75733.0,99.0812,99.1283,99.0153,99.0906,75733.0
2021-12-10 11:05:00,105.14,105.15,104.88,104.93,96992.0,99.0906,99.1001,98.8456,98.8927,96992.0
2021-12-10 11:10:00,104.93,104.98,104.84,104.9,85745.0,98.8927,98.9399,98.8079,98.8645,85745.0
2021-12-10 11:15:00,104.89,104.97,104.84,104.93,115707.0,98.855,98.9304,98.8079,98.8927,115707.0
2021-12-10 11:20:00,104.92,105.07,104.91,105.04,75788.0,98.8833,99.0247,98.8739,98.9964,75788.0
2021-12-10 11:25:00,105.04,105.11,105.01,105.07,65508.0,98.9964,99.0624,98.9681,99.0247,65508.0
2021-12-10 11:30:00,105.07,105.17,105.03,105.13,46551.0,99.0247,99.1189,98.987,99.0812,46551.0
2021-12-10 11:35:00,105.13,105.22,105.13,105.18,52542.0,99.0812,99.166,99.0812,99.1283,52542.0
2021-12-10 11:40:00,105.18,105.22,105.16,105.19,40397.0,99.1283,99.166,99.1095,99.1378,40397.0
2021-12-10 11:45:00,105.18,105.25,105.17,105.18,40839.0,99.1283,99.1943,99.1189,99.1283,40839.0
2021-12-10 11:50:00,105.19,105.21,105.12,105.12,79603.0,99.1378,99.1566,99.0718,99.0718,79603.0
2021-12-10 11:55:00,105.13,105.24,105.12,105.23,115359.0,99.0812,99.1849,99.0718,99.1755,115359.0
2021-12-10 12:00:00,105.22,105.25,105.16,105.24,30802.0,99.166,99.1943,99.1095,99.1849,30802.0
2021-12-10 12:05:00,105.25,105.34,105.22,105.25,101401.0,99.1943,99.2791,99.166,99.1943,101401.0
2021-12-10 12:10:00,105.26,105.3,105.22,105.23,57531.0,99.2037,99.2414,99.166,99.1755,57531.0
2021-12-10 12:15:00,105.24,105.26,105.18,105.2,36003.0,99.1849,99.2037,99.1283,99.1472,36003.0
2021-12-10 12:20:00,105.2,105.24,105.18,105.23,31518.0,99.1472,99.1849,99.1283,99.1755,31518.0
2021-12-10 12:25:00,105.23,105.26,105.14,105.15,39138.0,99.1755,99.2037,99.0906,99.1001,39138.0
2021-12-10 12:30:00,105.15,105.16,105.08,105.09,40549.0,99.1001,99.1095,99.0341,99.0435,40549.0
2021-12-10 12:35:00,105.09,105.11,105.03,105.05,34730.0,99.0435,99.0624,98.987,99.0058,34730.0
2021-12-10 12:40:00,105.05,105.06,105.0,105.03,29355.0,99.0058,99.0153,98.9587,98.987,29355.0
2021-12-10 12:45:00,105.02,105.11,105.0,105.11,38251.0,98.9776,99.0624,98.9587,99.0624,38251.0
2021-12-10 12:50:00,105.1,105.13,105.09,105.13,38305.0,99.053,99.0812,99.0435,99.0812,38305.0
2021-12-10 12:55:00,105.12,105.12,105.08,105.12,69448.0,99.0718,99.0718,99.0341,99.0718,69448.0
2021-12-10 13:00:00,105.11,105.23,105.11,105.23,56306.0,99.0624,99.1755,99.0624,99.1755,56306.0
2021-12-10 13:05:00,105.23,105.26,105.21,105.24,33941.0,99.1755,99.2037,99.1566,99.1849,33941.0
2021-12-10 13:10:00,105.25,105.26,105.21,105.25,27976.0,99.1943,99.2037,99.1566,99.1943,27976.0
2021-12-10 13:15:00,105.25,105.26,105.19,105.24,83183.0,99.1943,99.2037,99.1378,99.1849,83183.0
2021-12-10 13:20:00,105.23,105.24,105.14,105.16,33911.0,99.1755,99.1849,99.0906,99.1095,33911.0
2021-12-10 13:25:00,105.16,105.18,105.12,105.17,34335.0,99.1095,99.1283,99.0718,99.1189,34335.0
2021-12-10 13:30:00,105.17,105.22,105.14,105.21,38437.0,99.1189,99.166,99.0906,99.1566,38437.0
2021-12-10 13:35:00,105.21,105.27,105.18,105.26,52221.0,99.1566,99.2132,99.1283,99.2037,52221.0
2021-12-10 13:40:00,105.27,105.27,105.18,105.2,38993.0,99.2132,99.2132,99.1283,99.1472,38993.0
2021-12-10 13:45:00,105.2,105.21,105.12,105.13,42241.0,99.1472,99.1566,99.0718,99.0812,42241.0
2021-12-10 13:50:00,105.14,105.21,105.14,105.2,32683.0,99.0906,99.1566,99.0906,99.1472,32683.0
2021-12-10 13:55:00,105.19,105.24,105.18,105.21,50066.0,99.1378,99.1849,99.1283,99.1566,50066.0
2021-12-10 14:00:00,105.2,105.23,105.14,105.15,40962.0,99.1472,99.1755,99.0906,99.1001,40962.0
2021-12-10 14:05:00,105.16,105.19,105.13,105.18,36557.0,99.1095,99.1378,99.0812,99.1283,36557.0
2021-12-10 14:10:00,105.17,105.23,105.16,105.21,58964.0,99.1189,99.1755,99.1095,99.1566,58964.0
2021-12-10 14:15:00,105.2,105.24,105.17,105.23,29341.0,99.1472,99.1849,99.1189,99.1755,29341.0
2021-12-10 14:20:00,105.23,105.26,105.22,105.26,115697.0,99.1755,99.2037,99.166,99.2037,115697.0
2021-12-10 14:25:00,105.27,105.29,105.21,105.24,70758.0,99.2132,99.232,99.1566,99.1849,70758.0
2021-12-10 14:30:00,105.24,105.28,105.13,105.17,87949.0,99.1849,99.2226,99.0812,99.1189,87949.0
2021-12-10 14:35:00,105.17,105.22,105.13,105.2,78848.0,99.1189,99.166,99.0812,99.1472,78848.0
2021-12-10 14:40:00,105.2,105.21,105.15,105.16,64085.0,99.1472,99.1566,99.1001,99.1095,64085.0
2021-12-10 14:45:00,105.15,105.2,105.14,105.17,51835.0,99.1001,99.1472,99.0906,99.1189,51835.0
2021-12-10 14:50:00,105.16,105.19,105.11,105.11,45035.0,99.1095,99.1378,99.0624,99.0624,45035.0
2021-12-10 14:55:00,105.12,105.15,104.99,105.01,46517.0,99.0718,99.1001,98.9493,98.9681,46517.0
2021-12-10 15:00:00,105.01,105.06,104.99,105.0,56084.0,98.9681,99.0153,98.9493,98.9587,56084.0
2021-12-10 15:05:00,105.0,105.17,104.99,105.16,163373.0,98.9587,99.1189,98.9493,99.1095,163373.0
2021-12-10 15:10:00,105.16,105.19,105.14,105.18,139439.0,99.1095,99.1378,99.0906,99.1283,139439.0
2021-12-10 15:15:00,105.18,105.19,105.14,105.18,113112.0,99.1283,99.1378,99.0906,99.1283,113112.0
2021-12-10 15:20:00,105.17,105.24,105.15,105.2,71500.0,99.1189,99.1849,99.1001,99.1472,71500.0
2021-12-10 15:25:00,105.2,105.22,105.16,105.19,64290.0,99.1472,99.166,99.1095,99.1378,64290.0
2021-12-10 15:30:00,105.19,105.26,105.17,105.23,90254.0,99.1378,99.2037,99.1189,99.1755,90254.0
2021-12-10 15:35:00,105.24,105.28,105.23,105.27,113510.0,99.1849,99.2226,99.1755,99.2132,113510.0
2021-12-10 15:40:00,105.27,105.29,105.2,105.23,138220.0,99.2132,99.232,99.1472,99.1755,138220.0
2021-12-10 15:45:00,105.23,105.41,105.23,105.41,181081.0,99.1755,99.3451,99.1755,99.3451,181081.0
2021-12-10 15:50:00,105.41,105.46,105.3,105.31,255293.0,99.3451,99.3922,99.2414,99.2509,255293.0
2021-12-10 15:55:00,105.31,105.38,105.26,105.32,458083.0,99.2509,99.3168,99.2037,99.2603,458083.0
2021-12-13 09:30:00,105.08,105.31,105.08,105.2,338450.0,99.0341,99.2509,99.0341,99.1472,338450.0
2021-12-13 09:35:00,105.19,105.2,104.76,104.79,270588.0,99.1378,99.1472,98.7325,98.7608,270588.0
2021-12-13 09:40:00,104.8,104.85,104.57,104.63,325061.0,98.7702,98.8173,98.5534,98.61,325061.0
2021-12-13 09:45:00,104.63,104.63,104.36,104.36,313864.0,98.61,98.61,98.3555,98.3555,313864.0
2021-12-13 09:50:00,104.36,104.38,104.18,104.33,239688.0,98.3555,98.3744,98.1859,98.3273,239688.0
2021-12-13 09:55:00,104.34,104.45,104.29,104.36,220994.0,98.3367,98.4403,98.2896,98.3555,220994.0
2021-12-13 10:00:00,104.35,104.49,104.29,104.33,201273.0,98.3461,98.478,98.2896,98.3273,201273.0
2021-12-13 10:05:00,104.33,104.38,104.22,104.35,188111.0,98.3273,98.3744,98.2236,98.3461,188111.0
2021-12-13 10:10:00,104.36,104.49,104.32,104.46,101563.0,98.3555,98.478,98.3178,98.4498,101563.0
2021-12-13 10:15:00,104.46,104.59,104.43,104.53,166176.0,98.4498,98.5723,98.4215,98.5157,166176.0
2021-12-13 10:20:00,104.53,104.59,104.44,104.49,107348.0,98.5157,98.5723,98.4309,98.478,107348.0
2021-12-13 10:25:00,104.5,104.5,104.29,104.36,93153.0,98.4875,98.4875,98.2896,98.3555,93153.0
2021-12-13 10:30:00,104.36,104.43,104.31,104.41,103127.0,98.3555,98.4215,98.3084,98.4027,103127.0
2021-12-13 10:35:00,104.43,104.62,104.43,104.5,128699.0,98.4215,98.6006,98.4215,98.4875,128699.0
2021-12-13 10:40:00,104.5,104.55,104.32,104.34,96202.0,98.4875,98.5346,98.3178,98.3367,96202.0
2021-12-13 10:45:00,104.34,104.46,104.33,104.39,74559.0,98.3367,98.4498,98.3273,98.3838,74559.0
2021-12-13 10:50:00,104.39,104.44,104.26,104.26,94384.0,98.3838,98.4309,98.2613,98.2613,94384.0
2021-12-13 10:55:00,104.27,104.35,104.21,104.32,88611.0,98.2707,98.3461,98.2142,98.3178,88611.0
2021-12-13 11:00:00,104.32,104.36,104.08,104.14,142675.0,98.3178,98.3555,98.0916,98.1482,142675.0
2021-12-13 11:05:00,104.14,104.25,104.11,104.2,89957.0,98.1482,98.2519,98.1199,98.2047,89957.0
2021-12-13 11:10:00,104.2,104.27,104.13,104.25,104003.0,98.2047,98.2707,98.1388,98.2519,104003.0
2021-12-13 11:15:00,104.26,104.33,104.18,104.22,147862.0,98.2613,98.3273,98.1859,98.2236,147862.0
2021-12-13 11:20:00,104.22,104.26,104.14,104.15,99260.0,98.2236,98.2613,98.1482,98.1576,99260.0
2021-12-13 11:25:00,104.15,104.2,104.13,104.15,78484.0,98.1576,98.2047,98.1388,98.1576,78484.0
2021-12-13 11:30:00,104.15,104.24,104.11,104.2,82906.0,98.1576,98.2424,98.1199,98.2047,82906.0
2021-12-13 11:35:00,104.2,104.35,104.19,104.34,86602.0,98.2047,98.3461,98.1953,98.3367,86602.0
2021-12-13 11:40:00,104.34,104.43,104.33,104.42,70145.0,98.3367,98.4215,98.3273,98.4121,70145.0
2021-12-13 11:45:00,104.43,104.5,104.43,104.46,93397.0,98.4215,98.4875,98.4215,98.4498,93397.0
2021-12-13 11:50:00,104.46,104.5,104.35,104.38,165326.0,98.4498,98.4875,98.3461,98.3744,165326.0
2021-12-13 11:55:00,104.39,104.47,104.34,104.44,93583.0,98.3838,98.4592,98.3367,98.4309,93583.0
2021-12-13 12:00:00,104.44,104.45,104.3,104.45,78239.0,98.4309,98.4403,98.299,98.4403,78239.0
2021-12-13 12:05:00,104.44,104.57,104.44,104.56,59078.0,98.4309,98.5534,98.4309,98.544,59078.0
2021-12-13 12:10:00,104.57,104.63,104.56,104.59,65120.0,98.5534,98.61,98.544,98.5723,65120.0
2021-12-13 12:15:00,104.59,104.6,104.54,104.57,58592.0,98.5723,98.5817,98.5252,98.5534,58592.0
2021-12-13 12:20:00,104.57,104.59,104.49,104.53,61207.0,98.5534,98.5723,98.478,98.5157,61207.0
2021-12-13 12:25:00,104.53,104.54,104.47,104.5,45450.0,98.5157,98.5252,98.4592,98.4875,45450.0
2021-12-13 12:30:00,104.5,104.5,104.42,104.43,90616.0,98.4875,98.4875,98.4121,98.4215,90616.0
2021-12-13 12:35:00,104.43,104.53,104.42,104.48,58102.0,98.4215,98.5157,98.4121,98.4686,58102.0
2021-12-13 12:40:00,104.49,104.54,104.47,104.5,62309.0,98.478,98.5252,98.4592,98.4875,62309.0
2021-12-13 12:45:00,104.5,104.51,104.39,104.39,58782.0,98.4875,98.4969,98.3838,98.3838,58782.0
2021-12-13 12:50:00,104.4,104.43,104.33,104.34,35835.0,98.3932,98.4215,98.3273,98.3367,35835.0
2021-12-13 12:55:00,104.34,104.36,104.3,104.36,46713.0,98.3367,98.3555,98.299,98.3555,46713.0
2021-12-13 13:00:00,104.36,104.38,104.27,104.28,53855.0,98.3555,98.3744,98.2707,98.2801,53855.0
2021-12-13 13:05:00,104.29,104.34,104.25,104.32,99788.0,98.2896,98.3367,98.2519,98.3178,99788.0
2021-12-13 13:10:00,104.32,104.35,104.3,104.33,36069.0,98.3178,98.3461,98.299,98.3273,36069.0
2021-12-13 13:15:00,104.33,104.37,104.28,104.37,31970.0,98.3273,98.365,98.2801,98.365,31970.0
2021-12-13 13:20:00,104.37,104.38,104.31,104.33,57907.0,98.365,98.3744,98.3084,98.3273,57907.0
2021-12-13 13:25:00,104.33,104.37,104.29,104.34,74378.0,98.3273,98.365,98.2896,98.3367,74378.0
2021-12-13 13:30:00,104.35,104.35,104.22,104.28,75311.0,98.3461,98.3461,98.2236,98.2801,75311.0
2021-12-13 13:35:00,104.27,104.3,104.24,104.25,39199.0,98.2707,98.299,98.2424,98.2519,39199.0
2021-12-13 13:40:00,104.25,104.36,104.25,104.34,67399.0,98.2519,98.3555,98.2519,98.3367,67399.0
2021-12-13 13:45:00,104.33,104.35,104.25,104.27,59894.0,98.3273,98.3461,98.2519,98.2707,59894.0
2021-12-13 13:50:00,104.28,104.33,104.25,104.33,45647.0,98.2801,98.3273,98.2519,98.3273,45647.0
2021-12-13 13:55:00,104.32,104.38,104.3,104.37,31515.0,98.3178,98.3744,98.299,98.365,31515.0
2021-12-13 14:00:00,104.36,104.36,104.2,104.22,59925.0,98.3555,98.3555,98.2047,98.2236,59925.0
2021-12-13 14:05:00,104.21,104.29,104.2,104.25,51419.0,98.2142,98.2896,98.2047,98.2519,51419.0
2021-12-13 14:10:00,104.26,104.3,104.23,104.29,30979.0,98.2613,98.299,98.233,98.2896,30979.0
2021-12-13 14:15:00,104.29,104.36,104.27,104.35,24364.0,98.2896,98.3555,98.2707,98.3461,24364.0
2021-12-13 14:20:00,104.36,104.41,104.35,104.4,68157.0,98.3555,98.4027,98.3461,98.3932,68157.0
2021-12-13 14:25:00,104.4,104.41,104.32,104.35,35582.0,98.3932,98.4027,98.3178,98.3461,35582.0
2021-12-13 14:30:00,104.34,104.37,104.31,104.34,69142.0,98.3367,98.365,98.3084,98.3367,69142.0
2021-12-13 14:35:00,104.34,104.35,104.27,104.32,52858.0,98.3367,98.3461,98.2707,98.3178,52858.0
2021-12-13 14:40:00,104.32,104.34,104.3,104.31,43259.0,98.3178,98.3367,98.299,98.3084,43259.0
2021-12-13 14:45:00,104.31,104.33,104.28,104.3,28658.0,98.3084,98.3273,98.2801,98.299,28658.0
2021-12-13 14:50:00,104.3,104.33,104.27,104.32,73400.0,98.299,98.3273,98.2707,98.3178,73400.0
2021-12-13 14:55:00,104.32,104.34,104.27,104.34,78873.0,98.3178,98.3367,98.2707,98.3367,78873.0
2021-12-13 15:00:00,104.34,104.43,104.33,104.38,65472.0,98.3367,98.4215,98.3273,98.3744,65472.0
2021-12-13 15:05:00,104.37,104.4,104.3,104.31,55313.0,98.365,98.3932,98.299,98.3084,55313.0
2021-12-13 15:10:00,104.3,104.38,104.28,104.35,100191.0,98.299,98.3744,98.2801,98.3461,100191.0
2021-12-13 15:15:00,104.35,104.38,104.27,104.32,201992.0,98.3461,98.3744,98.2707,98.3178,201992.0
2021-12-13 15:20:00,104.32,104.4,104.28,104.4,144985.0,98.3178,98.3932,98.2801,98.3932,144985.0
2021-12-13 15:25:00,104.4,104.42,104.33,104.36,96817.0,98.3932,98.4121,98.3273,98.3555,96817.0
2021-12-13 15:30:00,104.36,104.46,104.35,104.44,146673.0,98.3555,98.4498,98.3461,98.4309,146673.0
2021-12-13 15:35:00,104.44,104.55,104.44,104.49,122071.0,98.4309,98.5346,98.4309,98.478,122071.0
2021-12-13 15:40:00,104.49,104.63,104.48,104.53,160341.0,98.478,98.61,98.4686,98.5157,160341.0
2021-12-13 15:45:00,104.53,104.63,104.46,104.46,234859.0,98.5157,98.61,98.4498,98.4498,234859.0
2021-12-13 15:50:00,104.47,104.47,104.36,104.37,426383.0,98.4592,98.4592,98.3555,98.365,426383.0
2021-12-13 15:55:00,104.37,104.39,104.2,104.26,900161.0,98.365,98.3838,98.2047,98.2613,900161.0
2021-12-14 09:30:00,103.7,104.26,103.56,104.23,566803.0,97.7335,98.2613,97.6016,98.233,566803.0
2021-12-14 09:35:00,104.22,104.25,104.05,104.17,414673.0,98.2236,98.2519,98.0634,98.1765,414673.0
2021-12-14 09:40:00,104.19,104.45,104.14,104.42,547907.0,98.1953,98.4403,98.1482,98.4121,547907.0
2021-12-14 09:45:00,104.43,104.59,104.34,104.45,357594.0,98.4215,98.5723,98.3367,98.4403,357594.0
2021-12-14 09:50:00,104.46,104.59,104.39,104.58,271203.0,98.4498,98.5723,98.3838,98.5629,271203.0
2021-12-14 09:55:00,104.57,104.71,104.46,104.49,270309.0,98.5534,98.6854,98.4498,98.478,270309.0
2021-12-14 10:00:00,104.48,104.61,104.44,104.49,145915.0,98.4686,98.5911,98.4309,98.478,145915.0
2021-12-14 10:05:00,104.49,104.61,104.41,104.43,158327.0,98.478,98.5911,98.4027,98.4215,158327.0
2021-12-14 10:10:00,104.43,104.45,104.24,104.35,239938.0,98.4215,98.4403,98.2424,98.3461,239938.0
2021-12-14 10:15:00,104.34,104.42,104.28,104.3,147087.0,98.3367,98.4121,98.2801,98.299,147087.0
2021-12-14 10:20:00,104.29,104.45,104.23,104.31,236177.0,98.2896,98.4403,98.233,98.3084,236177.0
2021-12-14 10:25:00,104.31,104.4,104.27,104.36,130972.0,98.3084,98.3932,98.2707,98.3555,130972.0
2021-12-14 10:30:00,104.36,104.37,104.14,104.16,108912.0,98.3555,98.365,98.1482,98.167,108912.0
2021-12-14 10:35:00,104.15,104.23,104.1,104.11,104242.0,98.1576,98.233,98.1105,98.1199,104242.0
2021-12-14 10:40:00,104.11,104.15,103.93,103.99,204845.0,98.1199,98.1576,97.9503,98.0068,204845.0
2021-12-14 10:45:00,104.0,104.04,103.72,103.78,252202.0,98.0162,98.0539,97.7523,97.8089,252202.0
2021-12-14 10:50:00,103.78,103.81,103.62,103.63,191478.0,97.8089,97.8372,97.6581,97.6675,191478.0
2021-12-14 10:55:00,103.62,103.73,103.49,103.73,99318.0,97.6581,97.7618,97.5356,97.7618,99318.0
2021-12-14 11:00:00,103.72,103.72,103.59,103.69,154230.0,97.7523,97.7523,97.6298,97.7241,154230.0
2021-12-14 11:05:00,103.69,103.8,103.63,103.63,106796.0,97.7241,97.8277,97.6675,97.6675,106796.0
2021-12-14 11:10:00,103.62,103.69,103.6,103.63,57026.0,97.6581,97.7241,97.6393,97.6675,57026.0
2021-12-14 11:15:00,103.62,103.67,103.54,103.63,123553.0,97.6581,97.7052,97.5827,97.6675,123553.0
2021-12-14 11:20:00,103.63,103.7,103.54,103.69,126892.0,97.6675,97.7335,97.5827,97.7241,126892.0
2021-12-14 11:25:00,103.69,103.8,103.61,103.76,131533.0,97.7241,97.8277,97.6487,97.79,131533.0
2021-12-14 11:30:00,103.76,103.76,103.51,103.55,123354.0,97.79,97.79,97.5544,97.5921,123354.0
2021-12-14 11:35:00,103.55,103.69,103.54,103.66,104220.0,97.5921,97.7241,97.5827,97.6958,104220.0
2021-12-14 11:40:00,103.66,103.74,103.6,103.63,71667.0,97.6958,97.7712,97.6393,97.6675,71667.0
2021-12-14 11:45:00,103.63,103.71,103.55,103.56,93481.0,97.6675,97.7429,97.5921,97.6016,93481.0
2021-12-14 11:50:00,103.56,103.66,103.46,103.46,79200.0,97.6016,97.6958,97.5073,97.5073,79200.0
2021-12-14 11:55:00,103.46,103.48,103.23,103.24,71000.0,97.5073,97.5262,97.2905,97.3,71000.0
2021-12-14 12:00:00,103.24,103.26,103.16,103.18,69227.0,97.3,97.3188,97.2246,97.2434,69227.0
2021-12-14 12:05:00,103.19,103.27,103.09,103.26,95017.0,97.2528,97.3282,97.1586,97.3188,95017.0
2021-12-14 12:10:00,103.26,103.31,103.24,103.26,62127.0,97.3188,97.3659,97.3,97.3188,62127.0
2021-12-14 12:15:00,103.26,103.35,103.2,103.34,114692.0,97.3188,97.4036,97.2623,97.3942,114692.0
2021-12-14 12:20:00,103.34,103.38,103.27,103.28,81547.0,97.3942,97.4319,97.3282,97.3377,81547.0
2021-12-14 12:25:00,103.27,103.35,103.23,103.35,61424.0,97.3282,97.4036,97.2905,97.4036,61424.0
2021-12-14 12:30:00,103.35,103.37,103.25,103.32,51962.0,97.4036,97.4225,97.3094,97.3754,51962.0
2021-12-14 12:35:00,103.32,103.36,103.21,103.22,63260.0,97.3754,97.4131,97.2717,97.2811,63260.0
2021-12-14 12:40:00,103.23,103.24,103.08,103.09,77001.0,97.2905,97.3,97.1492,97.1586,77001.0
2021-12-14 12:45:00,103.09,103.12,102.98,103.02,181528.0,97.1586,97.1869,97.0549,97.0926,181528.0
2021-12-14 12:50:00,103.01,103.06,102.95,102.98,91182.0,97.0832,97.1303,97.0267,97.0549,91182.0
2021-12-14 12:55:00,102.98,103.01,102.92,102.94,73656.0,97.0549,97.0832,96.9984,97.0172,73656.0
2021-12-14 13:00:00,102.93,103.03,102.92,103.0,123651.0,97.0078,97.102,96.9984,97.0738,123651.0
2021-12-14 13:05:00,103.0,103.08,102.98,103.04,151768.0,97.0738,97.1492,97.0549,97.1115,151768.0
2021-12-14 13:10:00,103.05,103.09,102.98,103.02,97662.0,97.1209,97.1586,97.0549,97.0926,97662.0
2021-12-14 13:15:00,103.03,103.07,102.98,103.07,62917.0,97.102,97.1397,97.0549,97.1397,62917.0
2021-12-14 13:20:00,103.08,103.09,103.01,103.05,46368.0,97.1492,97.1586,97.0832,97.1209,46368.0
2021-12-14 13:25:00,103.06,103.12,102.99,103.08,45912.0,97.1303,97.1869,97.0644,97.1492,45912.0
2021-12-14 13:30:00,103.07,103.08,102.96,102.98,46908.0,97.1397,97.1492,97.0361,97.0549,46908.0
2021-12-14 13:35:00,102.98,103.09,102.94,103.01,37958.0,97.0549,97.1586,97.0172,97.0832,37958.0
2021-12-14 13:40:00,103.02,103.02,102.94,102.98,57184.0,97.0926,97.0926,97.0172,97.0549,57184.0
2021-12-14 13:45:00,102.98,103.04,102.97,103.0,49575.0,97.0549,97.1115,97.0455,97.0738,49575.0
2021-12-14 13:50:00,103.0,103.04,102.92,102.95,78116.0,97.0738,97.1115,96.9984,97.0267,78116.0
2021-12-14 13:55:00,102.95,102.95,102.86,102.89,109352.0,97.0267,97.0267,96.9418,96.9701,109352.0
2021-12-14 14:00:00,102.88,103.04,102.87,103.0,79624.0,96.9607,97.1115,96.9513,97.0738,79624.0
2021-12-14 14:05:00,103.0,103.12,102.95,103.11,54097.0,97.0738,97.1869,97.0267,97.1774,54097.0
2021-12-14 14:10:00,103.11,103.19,103.09,103.13,122098.0,97.1774,97.2528,97.1586,97.1963,122098.0
2021-12-14 14:15:00,103.13,103.22,103.12,103.22,81513.0,97.1963,97.2811,97.1869,97.2811,81513.0
2021-12-14 14:20:00,103.22,103.24,103.12,103.16,47780.0,97.2811,97.3,97.1869,97.2246,47780.0
2021-12-14 14:25:00,103.15,103.16,103.06,103.08,46008.0,97.2151,97.2246,97.1303,97.1492,46008.0
2021-12-14 14:30:00,103.07,103.11,103.02,103.08,47152.0,97.1397,97.1774,97.0926,97.1492,47152.0
2021-12-14 14:35:00,103.08,103.09,103.01,103.07,38158.0,97.1492,97.1586,97.0832,97.1397,38158.0
2021-12-14 14:40:00,103.08,103.16,103.06,103.13,89041.0,97.1492,97.2246,97.1303,97.1963,89041.0
2021-12-14 14:45:00,103.13,103.18,103.09,103.09,59421.0,97.1963,97.2434,97.1586,97.1586,59421.0
2021-12-14 14:50:00,103.09,103.16,103.07,103.13,64204.0,97.1586,97.2246,97.1397,97.1963,64204.0
2021-12-14 14:55:00,103.14,103.19,103.1,103.18,58472.0,97.2057,97.2528,97.168,97.2434,58472.0
2021-12-14 15:00:00,103.18,103.25,103.16,103.24,71367.0,97.2434,97.3094,97.2246,97.3,71367.0
2021-12-14 15:05:00,103.24,103.34,103.19,103.33,210282.0,97.3,97.3942,97.2528,97.3848,210282.0
2021-12-14 15:10:00,103.32,103.36,103.24,103.32,132020.0,97.3754,97.4131,97.3,97.3754,132020.0
2021-12-14 15:15:00,103.33,103.37,103.29,103.34,145781.0,97.3848,97.4225,97.3471,97.3942,145781.0
2021-12-14 15:20:00,103.35,103.39,103.3,103.36,191713.0,97.4036,97.4413,97.3565,97.4131,191713.0
2021-12-14 15:25:00,103.36,103.4,103.27,103.39,158278.0,97.4131,97.4508,97.3282,97.4413,158278.0
2021-12-14 15:30:00,103.39,103.44,103.31,103.38,244829.0,97.4413,97.4885,97.3659,97.4319,244829.0
2021-12-14 15:35:00,103.38,103.49,103.37,103.44,169214.0,97.4319,97.5356,97.4225,97.4885,169214.0
2021-12-14 15:40:00,103.44,103.44,103.28,103.3,305565.0,97.4885,97.4885,97.3377,97.3565,305565.0
2021-12-14 15:45:00,103.31,103.39,103.21,103.22,377552.0,97.3659,97.4413,97.2717,97.2811,377552.0
2021-12-14 15:50:00,103.22,103.31,103.16,103.17,459816.0,97.2811,97.3659,97.2246,97.234,459816.0
2021-12-14 15:55:00,103.18,103.28,103.1,103.25,741426.0,97.2434,97.3377,97.168,97.3094,741426.0
2021-12-15 09:30:00,103.56,103.72,103.48,103.61,294522.0,97.6016,97.7523,97.5262,97.6487,294522.0
2021-12-15 09:35:00,103.63,103.65,103.2,103.22,245623.0,97.6675,97.6864,97.2623,97.2811,245623.0
2021-12-15 09:40:00,103.23,103.23,103.01,103.02,339602.0,97.2905,97.2905,97.0832,97.0926,339602.0
2021-12-15 09:45:00,103.02,103.18,102.97,103.08,258770.0,97.0926,97.2434,97.0455,97.1492,258770.0
2021-12-15 09:50:00,103.08,103.16,102.99,103.06,193831.0,97.1492,97.2246,97.0644,97.1303,193831.0
2021-12-15 09:55:00,103.06,103.15,102.92,103.0,192989.0,97.1303,97.2151,96.9984,97.0738,192989.0
2021-12-15 10:00:00,103.0,103.16,102.99,103.1,186526.0,97.0738,97.2246,97.0644,97.168,186526.0
2021-12-15 10:05:00,103.1,103.17,103.07,103.12,123801.0,97.168,97.234,97.1397,97.1869,123801.0
2021-12-15 10:10:00,103.11,103.19,103.04,103.06,157109.0,97.1774,97.2528,97.1115,97.1303,157109.0
2021-12-15 10:15:00,103.05,103.13,102.98,102.98,110907.0,97.1209,97.1963,97.0549,97.0549,110907.0
2021-12-15 10:20:00,102.98,103.03,102.91,102.93,162207.0,97.0549,97.102,96.989,97.0078,162207.0
2021-12-15 10:25:00,102.93,103.01,102.91,102.98,76566.0,97.0078,97.0832,96.989,97.0549,76566.0
2021-12-15 10:30:00,102.99,103.1,102.99,103.06,87185.0,97.0644,97.168,97.0644,97.1303,87185.0
2021-12-15 10:35:00,103.06,103.07,102.97,103.07,105227.0,97.1303,97.1397,97.0455,97.1397,105227.0
2021-12-15 10:40:00,103.06,103.17,103.06,103.12,54939.0,97.1303,97.234,97.1303,97.1869,54939.0
2021-12-15 10:45:00,103.12,103.12,103.01,103.01,46075.0,97.1869,97.1869,97.0832,97.0832,46075.0
2021-12-15 10:50:00,103.01,103.02,102.91,102.97,85469.0,97.0832,97.0926,96.989,97.0455,85469.0
2021-12-15 10:55:00,102.98,103.03,102.93,103.03,113294.0,97.0549,97.102,97.0078,97.102,113294.0
2021-12-15 11:00:00,103.03,103.13,103.0,103.11,90472.0,97.102,97.1963,97.0738,97.1774,90472.0
2021-12-15 11:05:00,103.11,103.13,103.05,103.07,85717.0,97.1774,97.1963,97.1209,97.1397,85717.0
2021-12-15 11:10:00,103.08,103.13,102.97,102.97,67099.0,97.1492,97.1963,97.0455,97.0455,67099.0
2021-12-15 11:15:00,102.97,102.98,102.86,102.87,71130.0,97.0455,97.0549,96.9418,96.9513,71130.0
2021-12-15 11:20:00,102.86,103.06,102.86,103.03,113718.0,96.9418,97.1303,96.9418,97.102,113718.0
2021-12-15 11:25:00,103.03,103.06,102.99,103.01,86203.0,97.102,97.1303,97.0644,97.0832,86203.0
2021-12-15 11:30:00,103.0,103.07,102.93,103.02,88349.0,97.0738,97.1397,97.0078,97.0926,88349.0
2021-12-15 11:35:00,103.01,103.02,102.93,102.94,67690.0,97.0832,97.0926,97.0078,97.0172,67690.0
2021-12-15 11:40:00,102.94,103.0,102.89,103.0,146566.0,97.0172,97.0738,96.9701,97.0738,146566.0
2021-12-15 11:45:00,102.99,103.05,102.97,103.05,86467.0,97.0644,97.1209,97.0455,97.1209,86467.0
2021-12-15 11:50:00,103.04,103.11,103.0,103.07,72791.0,97.1115,97.1774,97.0738,97.1397,72791.0
2021-12-15 11:55:00,103.07,103.12,103.06,103.07,40300.0,97.1397,97.1869,97.1303,97.1397,40300.0
2021-12-15 12:00:00,103.06,103.17,103.06,103.15,45628.0,97.1303,97.234,97.1303,97.2151,45628.0
2021-12-15 12:05:00,103.15,103.16,103.07,103.13,40505.0,97.2151,97.2246,97.1397,97.1963,40505.0
2021-12-15 12:10:00,103.13,103.16,103.08,103.09,76894.0,97.1963,97.2246,97.1492,97.1586,76894.0
2021-12-15 12:15:00,103.09,103.1,103.05,103.05,39527.0,97.1586,97.168,97.1209,97.1209,39527.0
2021-12-15 12:20:00,103.05,103.06,102.98,103.05,94965.0,97.1209,97.1303,97.0549,97.1209,94965.0
2021-12-15 12:25:00,103.04,103.21,103.03,103.2,77109.0,97.1115,97.2717,97.102,97.2623,77109.0
2021-12-15 12:30:00,103.21,103.31,103.18,103.3,55955.0,97.2717,97.3659,97.2434,97.3565,55955.0
2021-12-15 12:35:00,103.3,103.31,103.2,103.2,56899.0,97.3565,97.3659,97.2623,97.2623,56899.0
2021-12-15 12:40:00,103.2,103.22,103.15,103.17,189426.0,97.2623,97.2811,97.2151,97.234,189426.0
2021-12-15 12:45:00,103.17,103.3,103.15,103.23,179382.0,97.234,97.3565,97.2151,97.2905,179382.0
2021-12-15 12:50:00,103.23,103.34,103.23,103.34,176234.0,97.2905,97.3942,97.2905,97.3942,176234.0
2021-12-15 12:55:00,103.34,103.37,103.27,103.29,70634.0,97.3942,97.4225,97.3282,97.3471,70634.0
2021-12-15 13:00:00,103.3,103.3,103.26,103.28,22860.0,97.3565,97.3565,97.3188,97.3377,22860.0
2021-12-15 13:05:00,103.29,103.38,103.29,103.35,157878.0,97.3471,97.4319,97.3471,97.4036,157878.0
2021-12-15 13:10:00,103.35,103.38,103.3,103.33,28761.0,97.4036,97.4319,97.3565,97.3848,28761.0
2021-12-15 13:15:00,103.34,103.4,103.32,103.36,47671.0,97.3942,97.4508,97.3754,97.4131,47671.0
2021-12-15 13:20:00,103.36,103.37,103.25,103.26,41677.0,97.4131,97.4225,97.3094,97.3188,41677.0
2021-12-15 13:25:00,103.26,103.31,103.22,103.27,109297.0,97.3188,97.3659,97.2811,97.3282,109297.0
2021-12-15 13:30:00,103.26,103.33,103.24,103.27,50192.0,97.3188,97.3848,97.3,97.3282,50192.0
2021-12-15 13:35:00,103.26,103.32,103.24,103.27,203413.0,97.3188,97.3754,97.3,97.3282,203413.0
2021-12-15 13:40:00,103.27,103.39,103.25,103.39,58213.0,97.3282,97.4413,97.3094,97.4413,58213.0
2021-12-15 13:45:00,103.4,103.4,103.28,103.34,92524.0,97.4508,97.4508,97.3377,97.3942,92524.0
2021-12-15 13:50:00,103.35,103.38,103.26,103.29,71942.0,97.4036,97.4319,97.3188,97.3471,71942.0
2021-12-15 13:55:00,103.29,103.45,103.26,103.42,307737.0,97.3471,97.4979,97.3188,97.4696,307737.0
2021-12-15 14:00:00,103.4,103.57,102.99,103.57,777369.0,97.4508,97.611,97.0644,97.611,777369.0
2021-12-15 14:05:00,103.57,103.75,103.56,103.74,561402.0,97.611,97.7806,97.6016,97.7712,561402.0
2021-12-15 14:10:00,103.74,103.91,103.63,103.88,344183.0,97.7712,97.9314,97.6675,97.9031,344183.0
2021-12-15 14:15:00,103.89,103.89,103.69,103.7,180525.0,97.9126,97.9126,97.7241,97.7335,180525.0
2021-12-15 14:20:00,103.71,103.72,103.5,103.53,79996.0,97.7429,97.7523,97.545,97.5733,79996.0
2021-12-15 14:25:00,103.53,103.53,103.26,103.4,378590.0,97.5733,97.5733,97.3188,97.4508,378590.0
2021-12-15 14:30:00,103.4,103.56,103.38,103.45,134313.0,97.4508,97.6016,97.4319,97.4979,134313.0
2021-12-15 14:35:00,103.46,103.71,103.45,103.65,244311.0,97.5073,97.7429,97.4979,97.6864,244311.0
2021-12-15 14:40:00,103.65,103.76,103.55,103.58,180229.0,97.6864,97.79,97.5921,97.6204,180229.0
2021-12-15 14:45:00,103.58,103.69,103.53,103.55,119071.0,97.6204,97.7241,97.5733,97.5921,119071.0
2021-12-15 14:50:00,103.54,103.69,103.42,103.53,305698.0,97.5827,97.7241,97.4696,97.5733,305698.0
2021-12-15 14:55:00,103.52,103.61,103.32,103.4,413746.0,97.5639,97.6487,97.3754,97.4508,413746.0
2021-12-15 15:00:00,103.4,103.6,103.38,103.56,151996.0,97.4508,97.6393,97.4319,97.6016,151996.0
2021-12-15 15:05:00,103.56,103.83,103.51,103.8,321469.0,97.6016,97.856,97.5544,97.8277,321469.0
2021-12-15 15:10:00,103.8,103.87,103.77,103.86,232311.0,97.8277,97.8937,97.7995,97.8843,232311.0
2021-12-15 15:15:00,103.86,104.1,103.83,104.04,482189.0,97.8843,98.1105,97.856,98.0539,482189.0
2021-12-15 15:20:00,104.05,104.17,104.0,104.13,276607.0,98.0634,98.1765,98.0162,98.1388,276607.0
2021-12-15 15:25:00,104.13,104.28,104.08,104.27,171631.0,98.1388,98.2801,98.0916,98.2707,171631.0
2021-12-15 15:30:00,104.26,104.3,104.08,104.13,356688.0,98.2613,98.299,98.0916,98.1388,356688.0
2021-12-15 15:35:00,104.14,104.29,104.13,104.23,232285.0,98.1482,98.2896,98.1388,98.233,232285.0
2021-12-15 15:40:00,104.24,104.31,104.01,104.04,412013.0,98.2424,98.3084,98.0257,98.0539,412013.0
2021-12-15 15:45:00,104.05,104.09,103.73,103.75,489466.0,98.0634,98.1011,97.7618,97.7806,489466.0
2021-12-15 15:50:00,103.76,104.14,103.71,104.09,609311.0,97.79,98.1482,97.7429,98.1011,609311.0
2021-12-15 15:55:00,104.09,104.22,104.06,104.16,716584.0,98.1011,98.2236,98.0728,98.167,716584.0
2021-12-16 09:30:00,104.84,105.1,104.7,104.74,376061.0,98.8079,99.053,98.676,98.7137,376061.0
2021-12-16 09:35:00,104.75,104.96,104.73,104.88,256506.0,98.7231,98.921,98.7042,98.8456,256506.0
2021-12-16 09:40:00,104.88,104.92,104.72,104.76,317419.0,98.8456,98.8833,98.6948,98.7325,317419.0
2021-12-16 09:45:00,104.75,105.16,104.74,105.16,244720.0,98.7231,99.1095,98.7137,99.1095,244720.0
2021-12-16 09:50:00,105.16,105.21,105.0,105.18,181406.0,99.1095,99.1566,98.9587,99.1283,181406.0
2021-12-16 09:55:00,105.17,105.21,104.96,104.97,187036.0,99.1189,99.1566,98.921,98.9304,187036.0
2021-12-16 10:00:00,104.98,105.17,104.96,105.03,232711.0,98.9399,99.1189,98.921,98.987,232711.0
2021-12-16 10:05:00,105.02,105.05,104.88,104.88,208030.0,98.9776,99.0058,98.8456,98.8456,208030.0
2021-12-16 10:10:00,104.88,105.03,104.88,104.93,166980.0,98.8456,98.987,98.8456,98.8927,166980.0
2021-12-16 10:15:00,104.92,105.07,104.91,105.03,121431.0,98.8833,99.0247,98.8739,98.987,121431.0
2021-12-16 10:20:00,105.03,105.13,104.99,105.08,111790.0,98.987,99.0812,98.9493,99.0341,111790.0
2021-12-16 10:25:00,105.09,105.24,105.09,105.18,96629.0,99.0435,99.1849,99.0435,99.1283,96629.0
2021-12-16 10:30:00,105.18,105.28,105.17,105.23,125156.0,99.1283,99.2226,99.1189,99.1755,125156.0
2021-12-16 10:35:00,105.24,105.26,105.09,105.13,128230.0,99.1849,99.2037,99.0435,99.0812,128230.0
2021-12-16 10:40:00,105.12,105.23,105.09,105.13,83865.0,99.0718,99.1755,99.0435,99.0812,83865.0
2021-12-16 10:45:00,105.14,105.24,105.12,105.2,88406.0,99.0906,99.1849,99.0718,99.1472,88406.0
2021-12-16 10:50:00,105.2,105.22,105.14,105.17,89451.0,99.1472,99.166,99.0906,99.1189,89451.0
2021-12-16 10:55:00,105.17,105.21,105.11,105.2,93694.0,99.1189,99.1566,99.0624,99.1472,93694.0
2021-12-16 11:00:00,105.2,105.3,105.1,105.11,291664.0,99.1472,99.2414,99.053,99.0624,291664.0
2021-12-16 11:05:00,105.11,105.17,104.99,105.1,80721.0,99.0624,99.1189,98.9493,99.053,80721.0
2021-12-16 11:10:00,105.1,105.16,105.03,105.06,88958.0,99.053,99.1095,98.987,99.0153,88958.0
2021-12-16 11:15:00,105.06,105.21,105.06,105.13,90556.0,99.0153,99.1566,99.0153,99.0812,90556.0
2021-12-16 11:20:00,105.13,105.25,105.12,105.2,256222.0,99.0812,99.1943,99.0718,99.1472,256222.0
2021-12-16 11:25:00,105.2,105.23,105.15,105.19,114931.0,99.1472,99.1755,99.1001,99.1378,114931.0
2021-12-16 11:30:00,105.19,105.21,105.04,105.04,121361.0,99.1378,99.1566,98.9964,98.9964,121361.0
2021-12-16 11:35:00,105.05,105.11,104.99,104.99,80109.0,99.0058,99.0624,98.9493,98.9493,80109.0
2021-12-16 11:40:00,105.0,105.1,104.98,105.09,81413.0,98.9587,99.053,98.9399,99.0435,81413.0
2021-12-16 11:45:00,105.08,105.08,104.92,104.94,100890.0,99.0341,99.0341,98.8833,98.9022,100890.0
2021-12-16 11:50:00,104.93,104.93,104.83,104.86,50301.0,98.8927,98.8927,98.7985,98.8268,50301.0
2021-12-16 11:55:00,104.87,104.92,104.78,104.79,104571.0,98.8362,98.8833,98.7514,98.7608,104571.0
2021-12-16 12:00:00,104.77,104.88,104.74,104.79,74468.0,98.7419,98.8456,98.7137,98.7608,74468.0
2021-12-16 12:05:00,104.78,104.83,104.71,104.76,63692.0,98.7514,98.7985,98.6854,98.7325,63692.0
2021-12-16 12:10:00,104.76,104.84,104.76,104.81,49426.0,98.7325,98.8079,98.7325,98.7796,49426.0
2021-12-16 12:15:00,104.81,104.82,104.72,104.77,103715.0,98.7796,98.7891,98.6948,98.7419,103715.0
2021-12-16 12:20:00,104.78,104.9,104.77,104.87,63655.0,98.7514,98.8645,98.7419,98.8362,63655.0
2021-12-16 12:25:00,104.87,104.88,104.76,104.8,80763.0,98.8362,98.8456,98.7325,98.7702,80763.0
2021-12-16 12:30:00,104.8,104.83,104.73,104.78,81086.0,98.7702,98.7985,98.7042,98.7514,81086.0
2021-12-16 12:35:00,104.78,104.82,104.71,104.73,80432.0,98.7514,98.7891,98.6854,98.7042,80432.0
2021-12-16 12:40:00,104.72,104.77,104.68,104.73,44926.0,98.6948,98.7419,98.6571,98.7042,44926.0
2021-12-16 12:45:00,104.73,104.77,104.58,104.6,95352.0,98.7042,98.7419,98.5629,98.5817,95352.0
2021-12-16 12:50:00,104.6,104.67,104.58,104.62,115845.0,98.5817,98.6477,98.5629,98.6006,115845.0
2021-12-16 12:55:00,104.62,104.64,104.53,104.55,69495.0,98.6006,98.6194,98.5157,98.5346,69495.0
2021-12-16 13:00:00,104.55,104.72,104.55,104.65,52148.0,98.5346,98.6948,98.5346,98.6288,52148.0
2021-12-16 13:05:00,104.64,104.7,104.56,104.68,111823.0,98.6194,98.676,98.544,98.6571,111823.0
2021-12-16 13:10:00,104.69,104.86,104.68,104.84,146715.0,98.6665,98.8268,98.6571,98.8079,146715.0
2021-12-16 13:15:00,104.84,104.86,104.78,104.82,40709.0,98.8079,98.8268,98.7514,98.7891,40709.0
2021-12-16 13:20:00,104.82,104.86,104.74,104.79,41729.0,98.7891,98.8268,98.7137,98.7608,41729.0
2021-12-16 13:25:00,104.79,104.85,104.73,104.75,43519.0,98.7608,98.8173,98.7042,98.7231,43519.0
2021-12-16 13:30:00,104.75,104.78,104.66,104.66,57524.0,98.7231,98.7514,98.6383,98.6383,57524.0
2021-12-16 13:35:00,104.65,104.72,104.64,104.68,37924.0,98.6288,98.6948,98.6194,98.6571,37924.0
2021-12-16 13:40:00,104.68,104.72,104.65,104.7,35186.0,98.6571,98.6948,98.6288,98.676,35186.0
2021-12-16 13:45:00,104.71,104.83,104.65,104.83,43348.0,98.6854,98.7985,98.6288,98.7985,43348.0
2021-12-16 13:50:00,104.82,104.83,104.72,104.74,47860.0,98.7891,98.7985,98.6948,98.7137,47860.0
2021-12-16 13:55:00,104.74,104.77,104.69,104.7,34335.0,98.7137,98.7419,98.6665,98.676,34335.0
2021-12-16 14:00:00,104.7,104.76,104.67,104.75,57460.0,98.676,98.7325,98.6477,98.7231,57460.0
2021-12-16 14:05:00,104.75,104.77,104.63,104.63,31440.0,98.7231,98.7419,98.61,98.61,31440.0
2021-12-16 14:10:00,104.64,104.64,104.56,104.62,39223.0,98.6194,98.6194,98.544,98.6006,39223.0
2021-12-16 14:15:00,104.62,104.63,104.54,104.61,45363.0,98.6006,98.61,98.5252,98.5911,45363.0
2021-12-16 14:20:00,104.62,104.62,104.48,104.48,67891.0,98.6006,98.6006,98.4686,98.4686,67891.0
2021-12-16 14:25:00,104.48,104.52,104.39,104.39,76887.0,98.4686,98.5063,98.3838,98.3838,76887.0
2021-12-16 14:30:00,104.4,104.42,104.33,104.36,182484.0,98.3932,98.4121,98.3273,98.3555,182484.0
2021-12-16 14:35:00,104.36,104.47,104.31,104.47,80223.0,98.3555,98.4592,98.3084,98.4592,80223.0
2021-12-16 14:40:00,104.45,104.5,104.31,104.34,90622.0,98.4403,98.4875,98.3084,98.3367,90622.0
2021-12-16 14:45:00,104.34,104.34,103.99,104.01,128078.0,98.3367,98.3367,98.0068,98.0257,128078.0
2021-12-16 14:50:00,104.0,104.04,103.85,103.85,208980.0,98.0162,98.0539,97.8749,97.8749,208980.0
2021-12-16 14:55:00,103.86,104.1,103.86,104.08,130678.0,97.8843,98.1105,97.8843,98.0916,130678.0
2021-12-16 15:00:00,104.07,104.09,103.97,104.08,125955.0,98.0822,98.1011,97.988,98.0916,125955.0
2021-12-16 15:05:00,104.08,104.16,104.04,104.05,112855.0,98.0916,98.167,98.0539,98.0634,112855.0
2021-12-16 15:10:00,104.05,104.1,103.9,104.01,108496.0,98.0634,98.1105,97.922,98.0257,108496.0
2021-12-16 15:15:00,104.0,104.14,103.94,104.11,119317.0,98.0162,98.1482,97.9597,98.1199,119317.0
2021-12-16 15:20:00,104.12,104.22,104.09,104.15,162839.0,98.1293,98.2236,98.1011,98.1576,162839.0
2021-12-16 15:25:00,104.16,104.46,104.15,104.43,175863.0,98.167,98.4498,98.1576,98.4215,175863.0
2021-12-16 15:30:00,104.43,104.51,104.29,104.45,178206.0,98.4215,98.4969,98.2896,98.4403,178206.0
2021-12-16 15:35:00,104.45,104.62,104.39,104.6,169651.0,98.4403,98.6006,98.3838,98.5817,169651.0
2021-12-16 15:40:00,104.59,104.68,104.38,104.39,220764.0,98.5723,98.6571,98.3744,98.3838,220764.0
2021-12-16 15:45:00,104.4,104.43,104.17,104.17,228432.0,98.3932,98.4215,98.1765,98.1765,228432.0
2021-12-16 15:50:00,104.17,104.59,104.15,104.34,380480.0,98.1765,98.5723,98.1576,98.3367,380480.0
2021-12-16 15:55:00,104.35,104.42,104.2,104.21,794520.0,98.3461,98.4121,98.2047,98.2142,794520.0
2021-12-17 09:30:00,104.2,104.32,104.04,104.07,448181.0,98.2047,98.3178,98.0539,98.0822,448181.0
2021-12-17 09:35:00,104.08,104.14,103.68,103.71,374283.0,98.0916,98.1482,97.7147,97.7429,374283.0
2021-12-17 09:40:00,103.72,103.73,103.32,103.33,275994.0,97.7523,97.7618,97.3754,97.3848,275994.0
2021-12-17 09:45:00,103.32,103.47,103.24,103.47,361585.0,97.3754,97.5167,97.3,97.5167,361585.0
2021-12-17 09:50:00,103.48,103.63,103.32,103.35,316311.0,97.5262,97.6675,97.3754,97.4036,316311.0
2021-12-17 09:55:00,103.36,103.37,103.22,103.3,259238.0,97.4131,97.4225,97.2811,97.3565,259238.0
2021-12-17 10:00:00,103.3,103.36,103.19,103.31,254145.0,97.3565,97.4131,97.2528,97.3659,254145.0
2021-12-17 10:05:00,103.31,103.33,103.11,103.18,187446.0,97.3659,97.3848,97.1774,97.2434,187446.0
2021-12-17 10:10:00,103.17,103.21,103.01,103.08,338415.0,97.234,97.2717,97.0832,97.1492,338415.0
2021-12-17 10:15:00,103.06,103.06,102.89,103.01,157948.0,97.1303,97.1303,96.9701,97.0832,157948.0
2021-12-17 10:20:00,103.0,103.14,102.97,103.1,163780.0,97.0738,97.2057,97.0455,97.168,163780.0
2021-12-17 10:25:00,103.1,103.19,103.08,103.19,171826.0,97.168,97.2528,97.1492,97.2528,171826.0
2021-12-17 10:30:00,103.18,103.43,103.09,103.42,205537.0,97.2434,97.479,97.1586,97.4696,205537.0
2021-12-17 10:35:00,103.42,103.69,103.42,103.5,377933.0,97.4696,97.7241,97.4696,97.545,377933.0
2021-12-17 10:40:00,103.51,103.63,103.41,103.59,201583.0,97.5544,97.6675,97.4602,97.6298,201583.0
2021-12-17 10:45:00,103.6,103.87,103.59,103.86,216492.0,97.6393,97.8937,97.6298,97.8843,216492.0
2021-12-17 10:50:00,103.86,104.11,103.76,104.07,319649.0,97.8843,98.1199,97.79,98.0822,319649.0
2021-12-17 10:55:00,104.07,104.1,103.91,103.94,218260.0,98.0822,98.1105,97.9314,97.9597,218260.0
2021-12-17 11:00:00,103.94,104.08,103.9,103.94,115436.0,97.9597,98.0916,97.922,97.9597,115436.0
2021-12-17 11:05:00,103.95,104.03,103.83,103.95,504561.0,97.9691,98.0445,97.856,97.9691,504561.0
2021-12-17 11:10:00,103.95,104.29,103.95,104.21,144238.0,97.9691,98.2896,97.9691,98.2142,144238.0
2021-12-17 11:15:00,104.22,104.27,104.17,104.27,93641.0,98.2236,98.2707,98.1765,98.2707,93641.0
2021-12-17 11:20:00,104.27,104.27,104.08,104.11,89965.0,98.2707,98.2707,98.0916,98.1199,89965.0
2021-12-17 11:25:00,104.11,104.19,104.03,104.13,94728.0,98.1199,98.1953,98.0445,98.1388,94728.0
2021-12-17 11:30:00,104.12,104.14,103.85,103.86,176630.0,98.1293,98.1482,97.8749,97.8843,176630.0
2021-12-17 11:35:00,103.87,103.89,103.59,103.67,167756.0,97.8937,97.9126,97.6298,97.7052,167756.0
2021-12-17 11:40:00,103.67,103.7,103.38,103.4,157003.0,97.7052,97.7335,97.4319,97.4508,157003.0
2021-12-17 11:45:00,103.4,103.44,103.16,103.18,139999.0,97.4508,97.4885,97.2246,97.2434,139999.0
2021-12-17 11:50:00,103.17,103.25,103.08,103.11,160296.0,97.234,97.3094,97.1492,97.1774,160296.0
2021-12-17 11:55:00,103.09,103.22,103.04,103.19,236318.0,97.1586,97.2811,97.1115,97.2528,236318.0
2021-12-17 12:00:00,103.18,103.18,102.95,103.02,112910.0,97.2434,97.2434,97.0267,97.0926,112910.0
2021-12-17 12:05:00,103.03,103.11,102.87,102.99,148242.0,97.102,97.1774,96.9513,97.0644,148242.0
2021-12-17 12:10:00,102.98,103.21,102.98,103.2,87296.0,97.0549,97.2717,97.0549,97.2623,87296.0
2021-12-17 12:15:00,103.19,103.32,103.16,103.18,129526.0,97.2528,97.3754,97.2246,97.2434,129526.0
2021-12-17 12:20:00,103.19,103.3,103.18,103.24,76043.0,97.2528,97.3565,97.2434,97.3,76043.0
2021-12-17 12:25:00,103.23,103.33,103.14,103.32,84371.0,97.2905,97.3848,97.2057,97.3754,84371.0
2021-12-17 12:30:00,103.32,103.53,103.25,103.44,154365.0,97.3754,97.5733,97.3094,97.4885,154365.0
2021-12-17 12:35:00,103.44,103.5,103.32,103.44,380655.0,97.4885,97.545,97.3754,97.4885,380655.0
2021-12-17 12:40:00,103.44,103.44,103.27,103.31,61388.0,97.4885,97.4885,97.3282,97.3659,61388.0
2021-12-17 12:45:00,103.32,103.37,103.3,103.35,49685.0,97.3754,97.4225,97.3565,97.4036,49685.0
2021-12-17 12:50:00,103.34,103.39,103.18,103.24,85997.0,97.3942,97.4413,97.2434,97.3,85997.0
2021-12-17 12:55:00,103.24,103.34,103.24,103.28,81215.0,97.3,97.3942,97.3,97.3377,81215.0
2021-12-17 13:00:00,103.29,103.35,103.21,103.3,75740.0,97.3471,97.4036,97.2717,97.3565,75740.0
2021-12-17 13:05:00,103.29,103.29,103.08,103.13,94919.0,97.3471,97.3471,97.1492,97.1963,94919.0
2021-12-17 13:10:00,103.13,103.16,103.06,103.09,200618.0,97.1963,97.2246,97.1303,97.1586,200618.0
2021-12-17 13:15:00,103.1,103.19,103.07,103.19,67816.0,97.168,97.2528,97.1397,97.2528,67816.0
2021-12-17 13:20:00,103.19,103.29,103.18,103.29,56061.0,97.2528,97.3471,97.2434,97.3471,56061.0
2021-12-17 13:25:00,103.27,103.42,103.26,103.42,115655.0,97.3282,97.4696,97.3188,97.4696,115655.0
2021-12-17 13:30:00,103.41,103.48,103.32,103.48,64582.0,97.4602,97.5262,97.3754,97.5262,64582.0
2021-12-17 13:35:00,103.46,103.53,103.42,103.46,86866.0,97.5073,97.5733,97.4696,97.5073,86866.0
2021-12-17 13:40:00,103.46,103.47,103.37,103.44,47038.0,97.5073,97.5167,97.4225,97.4885,47038.0
2021-12-17 13:45:00,103.45,103.55,103.44,103.54,42341.0,97.4979,97.5921,97.4885,97.5827,42341.0
2021-12-17 13:50:00,103.53,103.59,103.52,103.56,47758.0,97.5733,97.6298,97.5639,97.6016,47758.0
2021-12-17 13:55:00,103.55,103.61,103.49,103.61,93130.0,97.5921,97.6487,97.5356,97.6487,93130.0
2021-12-17 14:00:00,103.61,103.63,103.41,103.43,54064.0,97.6487,97.6675,97.4602,97.479,54064.0
2021-12-17 14:05:00,103.45,103.46,103.4,103.45,50791.0,97.4979,97.5073,97.4508,97.4979,50791.0
2021-12-17 14:10:00,103.44,103.49,103.34,103.34,38650.0,97.4885,97.5356,97.3942,97.3942,38650.0
2021-12-17 14:15:00,103.34,103.44,103.33,103.36,95372.0,97.3942,97.4885,97.3848,97.4131,95372.0
2021-12-17 14:20:00,103.36,103.45,103.32,103.43,51418.0,97.4131,97.4979,97.3754,97.479,51418.0
2021-12-17 14:25:00,103.42,103.42,103.19,103.2,68245.0,97.4696,97.4696,97.2528,97.2623,68245.0
2021-12-17 14:30:00,103.21,103.26,103.17,103.18,63255.0,97.2717,97.3188,97.234,97.2434,63255.0
2021-12-17 14:35:00,103.18,103.18,103.04,103.11,107300.0,97.2434,97.2434,97.1115,97.1774,107300.0
2021-12-17 14:40:00,103.11,103.15,103.07,103.15,88897.0,97.1774,97.2151,97.1397,97.2151,88897.0
2021-12-17 14:45:00,103.14,103.32,103.14,103.26,104308.0,97.2057,97.3754,97.2057,97.3188,104308.0
2021-12-17 14:50:00,103.26,103.26,103.11,103.11,109306.0,97.3188,97.3188,97.1774,97.1774,109306.0
2021-12-17 14:55:00,103.11,103.21,103.06,103.18,105654.0,97.1774,97.2717,97.1303,97.2434,105654.0
2021-12-17 15:00:00,103.18,103.35,103.13,103.16,132459.0,97.2434,97.4036,97.1963,97.2246,132459.0
2021-12-17 15:05:00,103.16,103.29,103.16,103.26,117430.0,97.2246,97.3471,97.2246,97.3188,117430.0
2021-12-17 15:10:00,103.26,103.27,103.17,103.2,144919.0,97.3188,97.3282,97.234,97.2623,144919.0
2021-12-17 15:15:00,103.19,103.27,103.06,103.17,249367.0,97.2528,97.3282,97.1303,97.234,249367.0
2021-12-17 15:20:00,103.17,103.32,103.14,103.28,191875.0,97.234,97.3754,97.2057,97.3377,191875.0
2021-12-17 15:25:00,103.28,103.29,103.05,103.11,324955.0,97.3377,97.3471,97.1209,97.1774,324955.0
2021-12-17 15:30:00,103.11,103.18,102.9,103.02,388310.0,97.1774,97.2434,96.9795,97.0926,388310.0
2021-12-17 15:35:00,103.02,103.06,102.9,103.04,275509.0,97.0926,97.1303,96.9795,97.1115,275509.0
2021-12-17 15:40:00,103.05,103.18,102.98,103.09,282035.0,97.1209,97.2434,97.0549,97.1586,282035.0
2021-12-17 15:45:00,103.09,103.11,102.76,102.76,416167.0,97.1586,97.1774,96.8476,96.8476,416167.0
2021-12-17 15:50:00,102.76,102.8,102.41,102.54,943622.0,96.8476,96.8853,96.5177,96.6402,943622.0
2021-12-17 15:55:00,102.53,102.69,102.42,102.45,1774213.0,96.6308,96.7816,96.5271,96.5554,1774213.0
2021-12-20 09:30:00,100.81,100.83,100.47,100.6,759708.0,95.374,95.393,95.0524,95.1754,759708.0
2021-12-20 09:35:00,100.6,100.76,100.46,100.52,371342.0,95.1754,95.3267,95.0429,95.0997,371342.0
2021-12-20 09:40:00,100.53,100.57,100.29,100.48,315643.0,95.1091,95.147,94.8821,95.0618,315643.0
2021-12-20 09:45:00,100.49,100.59,100.24,100.25,296253.0,95.0713,95.1659,94.8348,94.8442,296253.0
2021-12-20 09:50:00,100.24,100.33,100.03,100.09,552538.0,94.8348,94.9199,94.6361,94.6929,552538.0
2021-12-20 09:55:00,100.09,100.45,100.06,100.43,303291.0,94.6929,95.0334,94.6645,95.0145,303291.0
2021-12-20 10:00:00,100.42,100.54,100.35,100.48,273847.0,95.0051,95.1186,94.9388,95.0618,273847.0
2021-12-20 10:05:00,100.49,100.54,100.14,100.27,261941.0,95.0713,95.1186,94.7402,94.8632,261941.0
2021-12-20 10:10:00,100.27,100.33,100.14,100.23,272434.0,94.8632,94.9199,94.7402,94.8253,272434.0
2021-12-20 10:15:00,100.22,100.41,100.15,100.34,154219.0,94.8158,94.9956,94.7496,94.9294,154219.0
2021-12-20 10:20:00,100.34,100.43,100.05,100.07,329090.0,94.9294,95.0145,94.655,94.6739,329090.0
2021-12-20 10:25:00,100.06,100.14,99.85,99.91,215015.0,94.6645,94.7402,94.4658,94.5226,215015.0
2021-12-20 10:30:00,99.92,99.94,99.79,99.93,241710.0,94.532,94.5509,94.409,94.5415,241710.0
2021-12-20 10:35:00,99.93,100.03,99.88,99.88,151538.0,94.5415,94.6361,94.4942,94.4942,151538.0
2021-12-20 10:40:00,99.88,99.9,99.76,99.87,138536.0,94.4942,94.5131,94.3807,94.4847,138536.0
2021-12-20 10:45:00,99.87,99.9,99.65,99.68,127210.0,94.4847,94.5131,94.2766,94.305,127210.0
2021-12-20 10:50:00,99.67,99.75,99.62,99.68,169038.0,94.2955,94.3712,94.2482,94.305,169038.0
2021-12-20 10:55:00,99.67,99.77,99.62,99.76,311229.0,94.2955,94.3901,94.2482,94.3807,311229.0
2021-12-20 11:00:00,99.76,99.77,99.59,99.61,131496.0,94.3807,94.3901,94.2198,94.2387,131496.0
2021-12-20 11:05:00,99.6,99.75,99.57,99.72,122344.0,94.2293,94.3712,94.2009,94.3428,122344.0
2021-12-20 11:10:00,99.72,99.75,99.62,99.64,120955.0,94.3428,94.3712,94.2482,94.2671,120955.0
2021-12-20 11:15:00,99.64,99.74,99.59,99.74,229052.0,94.2671,94.3617,94.2198,94.3617,229052.0
2021-12-20 11:20:00,99.73,99.9,99.71,99.86,235389.0,94.3523,94.5131,94.3334,94.4753,235389.0
2021-12-20 11:25:00,99.85,99.86,99.73,99.77,169832.0,94.4658,94.4753,94.3523,94.3901,169832.0
2021-12-20 11:30:00,99.77,99.81,99.63,99.68,179879.0,94.3901,94.428,94.2577,94.305,179879.0
2021-12-20 11:35:00,99.69,99.71,99.6,99.69,109118.0,94.3144,94.3334,94.2293,94.3144,109118.0
2021-12-20 11:40:00,99.68,99.7,99.62,99.69,240909.0,94.305,94.3239,94.2482,94.3144,240909.0
2021-12-20 11:45:00,99.68,99.74,99.58,99.73,70614.0,94.305,94.3617,94.2104,94.3523,70614.0
2021-12-20 11:50:00,99.73,99.95,99.73,99.94,113806.0,94.3523,94.5604,94.3523,94.5509,113806.0
2021-12-20 11:55:00,99.94,100.03,99.83,100.03,259940.0,94.5509,94.6361,94.4469,94.6361,259940.0
2021-12-20 12:00:00,100.03,100.11,99.93,100.09,355742.0,94.6361,94.7118,94.5415,94.6929,355742.0
2021-12-20 12:05:00,100.09,100.09,99.97,99.99,74516.0,94.6929,94.6929,94.5793,94.5983,74516.0
2021-12-20 12:10:00,100.0,100.06,99.91,99.92,41233.0,94.6077,94.6645,94.5226,94.532,41233.0
2021-12-20 12:15:00,99.91,100.06,99.87,99.99,68076.0,94.5226,94.6645,94.4847,94.5983,68076.0
2021-12-20 12:20:00,99.99,99.99,99.89,99.9,81533.0,94.5983,94.5983,94.5036,94.5131,81533.0
2021-12-20 12:25:00,99.89,99.99,99.88,99.98,67519.0,94.5036,94.5983,94.4942,94.5888,67519.0
2021-12-20 12:30:00,99.97,99.97,99.7,99.73,119893.0,94.5793,94.5793,94.3239,94.3523,119893.0
2021-12-20 12:35:00,99.72,99.77,99.69,99.77,74057.0,94.3428,94.3901,94.3144,94.3901,74057.0
2021-12-20 12:40:00,99.77,99.83,99.74,99.76,68000.0,94.3901,94.4469,94.3617,94.3807,68000.0
2021-12-20 12:45:00,99.76,99.84,99.72,99.79,57151.0,94.3807,94.4563,94.3428,94.409,57151.0
2021-12-20 12:50:00,99.78,99.86,99.76,99.81,58414.0,94.3996,94.4753,94.3807,94.428,58414.0
2021-12-20 12:55:00,99.8,99.81,99.64,99.65,100274.0,94.4185,94.428,94.2671,94.2766,100274.0
2021-12-20 13:00:00,99.64,99.67,99.56,99.58,182373.0,94.2671,94.2955,94.1914,94.2104,182373.0
2021-12-20 13:05:00,99.58,99.75,99.58,99.74,140852.0,94.2104,94.3712,94.2104,94.3617,140852.0
2021-12-20 13:10:00,99.74,99.88,99.73,99.88,159663.0,94.3617,94.4942,94.3523,94.4942,159663.0
2021-12-20 13:15:00,99.87,99.91,99.81,99.82,158641.0,94.4847,94.5226,94.428,94.4374,158641.0
2021-12-20 13:20:00,99.83,99.88,99.76,99.83,192248.0,94.4469,94.4942,94.3807,94.4469,192248.0
2021-12-20 13:25:00,99.83,99.87,99.79,99.81,236333.0,94.4469,94.4847,94.409,94.428,236333.0
2021-12-20 13:30:00,99.81,99.83,99.68,99.7,147041.0,94.428,94.4469,94.305,94.3239,147041.0
2021-12-20 13:35:00,99.7,99.97,99.69,99.97,258325.0,94.3239,94.5793,94.3144,94.5793,258325.0
2021-12-20 13:40:00,99.97,100.13,99.94,99.97,225749.0,94.5793,94.7307,94.5509,94.5793,225749.0
2021-12-20 13:45:00,99.97,100.04,99.95,100.02,149218.0,94.5793,94.6456,94.5604,94.6266,149218.0
2021-12-20 13:50:00,100.03,100.12,99.95,100.12,157298.0,94.6361,94.7212,94.5604,94.7212,157298.0
2021-12-20 13:55:00,100.12,100.18,100.01,100.02,177427.0,94.7212,94.778,94.6172,94.6266,177427.0
2021-12-20 14:00:00,100.02,100.17,100.0,100.06,107279.0,94.6266,94.7685,94.6077,94.6645,107279.0
2021-12-20 14:05:00,100.06,100.13,100.02,100.12,112775.0,94.6645,94.7307,94.6266,94.7212,112775.0
2021-12-20 14:10:00,100.12,100.13,100.02,100.04,92556.0,94.7212,94.7307,94.6266,94.6456,92556.0
2021-12-20 14:15:00,100.05,100.16,100.05,100.12,81292.0,94.655,94.7591,94.655,94.7212,81292.0
2021-12-20 14:20:00,100.13,100.17,100.07,100.1,130944.0,94.7307,94.7685,94.6739,94.7023,130944.0
2021-12-20 14:25:00,100.1,100.14,100.02,100.05,123059.0,94.7023,94.7402,94.6266,94.655,123059.0
2021-12-20 14:30:00,100.04,100.06,99.89,99.9,114697.0,94.6456,94.6645,94.5036,94.5131,114697.0
2021-12-20 14:35:00,99.91,99.94,99.84,99.87,57710.0,94.5226,94.5509,94.4563,94.4847,57710.0
2021-12-20 14:40:00,99.88,99.93,99.86,99.88,67692.0,94.4942,94.5415,94.4753,94.4942,67692.0
2021-12-20 14:45:00,99.88,99.88,99.78,99.85,89939.0,94.4942,94.4942,94.3996,94.4658,89939.0
2021-12-20 14:50:00,99.85,99.97,99.84,99.96,100852.0,94.4658,94.5793,94.4563,94.5699,100852.0
2021-12-20 14:55:00,99.96,100.06,99.86,99.89,275063.0,94.5699,94.6645,94.4753,94.5036,275063.0
2021-12-20 15:00:00,99.9,100.06,99.9,100.0,75209.0,94.5131,94.6645,94.5131,94.6077,75209.0
2021-12-20 15:05:00,100.0,100.08,99.98,100.05,81851.0,94.6077,94.6834,94.5888,94.655,81851.0
2021-12-20 15:10:00,100.05,100.12,99.98,99.98,128230.0,94.655,94.7212,94.5888,94.5888,128230.0
2021-12-20 15:15:00,99.98,100.18,99.97,100.12,223798.0,94.5888,94.778,94.5793,94.7212,223798.0
2021-12-20 15:20:00,100.12,100.26,100.07,100.11,281606.0,94.7212,94.8537,94.6739,94.7118,281606.0
2021-12-20 15:25:00,100.11,100.33,100.1,100.28,111137.0,94.7118,94.9199,94.7023,94.8726,111137.0
2021-12-20 15:30:00,100.27,100.27,100.1,100.14,208427.0,94.8632,94.8632,94.7023,94.7402,208427.0
2021-12-20 15:35:00,100.14,100.2,100.1,100.15,189082.0,94.7402,94.7969,94.7023,94.7496,189082.0
2021-12-20 15:40:00,100.15,100.26,100.13,100.24,230251.0,94.7496,94.8537,94.7307,94.8348,230251.0
2021-12-20 15:45:00,100.24,100.35,100.18,100.29,311371.0,94.8348,94.9388,94.778,94.8821,311371.0
2021-12-20 15:50:00,100.29,100.52,100.29,100.44,725864.0,94.8821,95.0997,94.8821,95.024,725864.0
2021-12-20 15:55:00,100.44,100.54,100.38,100.43,1228872.0,95.024,95.1186,94.9672,95.0145,1228872.0
2021-12-21 09:30:00,101.17,101.59,101.13,101.55,492660.0,95.7146,96.112,95.6768,96.0741,492660.0
2021-12-21 09:35:00,101.54,101.8,101.54,101.74,252243.0,96.0647,96.3107,96.0647,96.2539,252243.0
2021-12-21 09:40:00,101.75,101.76,101.45,101.52,221448.0,96.2633,96.2728,95.9795,96.0457,221448.0
2021-12-21 09:45:00,101.53,101.71,101.45,101.5,195929.0,96.0552,96.2255,95.9795,96.0268,195929.0
2021-12-21 09:50:00,101.5,101.62,101.34,101.53,201956.0,96.0268,96.1404,95.8755,96.0552,201956.0
2021-12-21 09:55:00,101.53,101.6,101.46,101.58,113912.0,96.0552,96.1214,95.989,96.1025,113912.0
2021-12-21 10:00:00,101.58,101.67,101.52,101.54,199326.0,96.1025,96.1877,96.0457,96.0647,199326.0
2021-12-21 10:05:00,101.54,101.68,101.5,101.67,129486.0,96.0647,96.1971,96.0268,96.1877,129486.0
2021-12-21 10:10:00,101.67,101.88,101.64,101.88,129444.0,96.1877,96.3863,96.1593,96.3863,129444.0
2021-12-21 10:15:00,101.87,101.99,101.87,101.97,126838.0,96.3769,96.4904,96.3769,96.4715,126838.0
2021-12-21 10:20:00,101.97,102.06,101.84,101.84,134038.0,96.4715,96.5566,96.3485,96.3485,134038.0
2021-12-21 10:25:00,101.84,101.86,101.55,101.6,162219.0,96.3485,96.3674,96.0741,96.1214,162219.0
2021-12-21 10:30:00,101.59,101.77,101.59,101.71,95667.0,96.112,96.2823,96.112,96.2255,95667.0
2021-12-21 10:35:00,101.71,101.74,101.54,101.62,134009.0,96.2255,96.2539,96.0647,96.1404,134009.0
2021-12-21 10:40:00,101.62,101.8,101.57,101.76,52338.0,96.1404,96.3107,96.0931,96.2728,52338.0
2021-12-21 10:45:00,101.76,101.79,101.62,101.73,89179.0,96.2728,96.3012,96.1404,96.2444,89179.0
2021-12-21 10:50:00,101.73,101.77,101.68,101.74,70041.0,96.2444,96.2823,96.1971,96.2539,70041.0
2021-12-21 10:55:00,101.74,101.8,101.69,101.73,62453.0,96.2539,96.3107,96.2066,96.2444,62453.0
2021-12-21 11:00:00,101.72,101.8,101.7,101.79,46618.0,96.235,96.3107,96.216,96.3012,46618.0
2021-12-21 11:05:00,101.8,101.94,101.79,101.91,61140.0,96.3107,96.4431,96.3012,96.4147,61140.0
2021-12-21 11:10:00,101.91,101.97,101.86,101.94,92754.0,96.4147,96.4715,96.3674,96.4431,92754.0
2021-12-21 11:15:00,101.94,101.96,101.84,101.91,177508.0,96.4431,96.462,96.3485,96.4147,177508.0
2021-12-21 11:20:00,101.93,102.02,101.93,101.98,146693.0,96.4336,96.5188,96.4336,96.4809,146693.0
2021-12-21 11:25:00,101.98,102.01,101.94,101.97,53414.0,96.4809,96.5093,96.4431,96.4715,53414.0
2021-12-21 11:30:00,101.97,102.04,101.94,102.01,51289.0,96.4715,96.5377,96.4431,96.5093,51289.0
2021-12-21 11:35:00,102.0,102.15,101.99,102.13,50192.0,96.4999,96.6418,96.4904,96.6229,50192.0
2021-12-21 11:40:00,102.15,102.35,102.14,102.35,85502.0,96.6418,96.831,96.6323,96.831,85502.0
2021-12-21 11:45:00,102.36,102.37,102.27,102.29,60311.0,96.8405,96.8499,96.7553,96.7742,60311.0
2021-12-21 11:50:00,102.3,102.33,102.27,102.33,95950.0,96.7837,96.8121,96.7553,96.8121,95950.0
2021-12-21 11:55:00,102.32,102.35,102.23,102.28,79494.0,96.8026,96.831,96.7175,96.7648,79494.0
2021-12-21 12:00:00,102.28,102.33,102.25,102.29,78225.0,96.7648,96.8121,96.7364,96.7742,78225.0
2021-12-21 12:05:00,102.29,102.41,102.28,102.39,36799.0,96.7742,96.8878,96.7648,96.8688,36799.0
2021-12-21 12:10:00,102.39,102.51,102.36,102.46,48910.0,96.8688,96.9824,96.8405,96.9351,48910.0
2021-12-21 12:15:00,102.47,102.53,102.44,102.49,34300.0,96.9445,97.0013,96.9161,96.9634,34300.0
2021-12-21 12:20:00,102.48,102.48,102.4,102.45,75661.0,96.954,96.954,96.8783,96.9256,75661.0
2021-12-21 12:25:00,102.45,102.48,102.43,102.45,296702.0,96.9256,96.954,96.9067,96.9256,296702.0
2021-12-21 12:30:00,102.46,102.49,102.41,102.45,88507.0,96.9351,96.9634,96.8878,96.9256,88507.0
2021-12-21 12:35:00,102.45,102.48,102.4,102.46,42440.0,96.9256,96.954,96.8783,96.9351,42440.0
2021-12-21 12:40:00,102.46,102.47,102.39,102.4,32954.0,96.9351,96.9445,96.8688,96.8783,32954.0
2021-12-21 12:45:00,102.4,102.51,102.39,102.48,172382.0,96.8783,96.9824,96.8688,96.954,172382.0
2021-12-21 12:50:00,102.48,102.58,102.46,102.57,52976.0,96.954,97.0486,96.9351,97.0391,52976.0
2021-12-21 12:55:00,102.57,102.63,102.54,102.58,28690.0,97.0391,97.0959,97.0107,97.0486,28690.0
2021-12-21 13:00:00,102.57,102.58,102.47,102.47,57706.0,97.0391,97.0486,96.9445,96.9445,57706.0
2021-12-21 13:05:00,102.47,102.51,102.44,102.49,98189.0,96.9445,96.9824,96.9161,96.9634,98189.0
2021-12-21 13:10:00,102.49,102.53,102.43,102.45,238110.0,96.9634,97.0013,96.9067,96.9256,238110.0
2021-12-21 13:15:00,102.45,102.46,102.37,102.4,67436.0,96.9256,96.9351,96.8499,96.8783,67436.0
2021-12-21 13:20:00,102.4,102.49,102.4,102.44,67986.0,96.8783,96.9634,96.8783,96.9161,67986.0
2021-12-21 13:25:00,102.44,102.46,102.4,102.44,66839.0,96.9161,96.9351,96.8783,96.9161,66839.0
2021-12-21 13:30:00,102.44,102.51,102.42,102.51,58473.0,96.9161,96.9824,96.8972,96.9824,58473.0
2021-12-21 13:35:00,102.5,102.57,102.49,102.54,92357.0,96.9729,97.0391,96.9634,97.0107,92357.0
2021-12-21 13:40:00,102.54,102.58,102.52,102.54,56929.0,97.0107,97.0486,96.9918,97.0107,56929.0
2021-12-21 13:45:00,102.56,102.57,102.52,102.56,48726.0,97.0297,97.0391,96.9918,97.0297,48726.0
2021-12-21 13:50:00,102.57,102.58,102.43,102.44,82212.0,97.0391,97.0486,96.9067,96.9161,82212.0
2021-12-21 13:55:00,102.45,102.47,102.39,102.39,61147.0,96.9256,96.9445,96.8688,96.8688,61147.0
2021-12-21 14:00:00,102.39,102.43,102.35,102.4,45145.0,96.8688,96.9067,96.831,96.8783,45145.0
2021-12-21 14:05:00,102.39,102.4,102.34,102.36,96750.0,96.8688,96.8783,96.8215,96.8405,96750.0
2021-12-21 14:10:00,102.36,102.37,102.3,102.31,60711.0,96.8405,96.8499,96.7837,96.7932,60711.0
2021-12-21 14:15:00,102.31,102.32,102.21,102.23,65337.0,96.7932,96.8026,96.6985,96.7175,65337.0
2021-12-21 14:20:00,102.23,102.25,102.19,102.2,69358.0,96.7175,96.7364,96.6796,96.6891,69358.0
2021-12-21 14:25:00,102.2,102.26,102.19,102.25,85360.0,96.6891,96.7458,96.6796,96.7364,85360.0
2021-12-21 14:30:00,102.25,102.3,102.25,102.28,59174.0,96.7364,96.7837,96.7364,96.7648,59174.0
2021-12-21 14:35:00,102.28,102.3,102.08,102.09,90354.0,96.7648,96.7837,96.5756,96.585,90354.0
2021-12-21 14:40:00,102.09,102.16,102.06,102.09,90964.0,96.585,96.6512,96.5566,96.585,90964.0
2021-12-21 14:45:00,102.09,102.19,102.08,102.13,90196.0,96.585,96.6796,96.5756,96.6229,90196.0
2021-12-21 14:50:00,102.14,102.18,102.12,102.13,85032.0,96.6323,96.6702,96.6134,96.6229,85032.0
2021-12-21 14:55:00,102.12,102.2,102.1,102.18,115881.0,96.6134,96.6891,96.5945,96.6702,115881.0
2021-12-21 15:00:00,102.18,102.28,102.15,102.26,47996.0,96.6702,96.7648,96.6418,96.7458,47996.0
2021-12-21 15:05:00,102.25,102.27,102.2,102.22,64923.0,96.7364,96.7553,96.6891,96.708,64923.0
2021-12-21 15:10:00,102.22,102.33,102.21,102.33,66413.0,96.708,96.8121,96.6985,96.8121,66413.0
2021-12-21 15:15:00,102.33,102.37,102.27,102.35,55007.0,96.8121,96.8499,96.7553,96.831,55007.0
2021-12-21 15:20:00,102.35,102.41,102.31,102.38,63984.0,96.831,96.8878,96.7932,96.8594,63984.0
2021-12-21 15:25:00,102.38,102.42,102.34,102.34,219393.0,96.8594,96.8972,96.8215,96.8215,219393.0
2021-12-21 15:30:00,102.34,102.39,102.27,102.28,111145.0,96.8215,96.8688,96.7553,96.7648,111145.0
2021-12-21 15:35:00,102.29,102.31,102.17,102.22,99552.0,96.7742,96.7932,96.6607,96.708,99552.0
2021-12-21 15:40:00,102.21,102.23,102.11,102.13,118910.0,96.6985,96.7175,96.6039,96.6229,118910.0
2021-12-21 15:45:00,102.12,102.14,102.01,102.05,172407.0,96.6134,96.6323,96.5093,96.5472,172407.0
2021-12-21 15:50:00,102.05,102.33,102.05,102.32,389541.0,96.5472,96.8121,96.5472,96.8026,389541.0
2021-12-21 15:55:00,102.33,102.43,102.3,102.41,596994.0,96.8121,96.9067,96.7837,96.8878,596994.0
2021-12-22 09:30:00,102.37,102.6,102.33,102.47,274860.0,96.8499,97.0675,96.8121,96.9445,274860.0
2021-12-22 09:35:00,102.46,102.65,102.46,102.5,240652.0,96.9351,97.1148,96.9351,96.9729,240652.0
2021-12-22 09:40:00,102.5,102.51,102.36,102.39,152004.0,96.9729,96.9824,96.8405,96.8688,152004.0
2021-12-22 09:45:00,102.4,102.48,102.29,102.32,198020.0,96.8783,96.954,96.7742,96.8026,198020.0
2021-12-22 09:50:00,102.32,102.36,102.2,102.34,180078.0,96.8026,96.8405,96.6891,96.8215,180078.0
2021-12-22 09:55:00,102.34,102.39,102.25,102.3,95049.0,96.8215,96.8688,96.7364,96.7837,95049.0
2021-12-22 10:00:00,102.3,102.57,102.26,102.53,122871.0,96.7837,97.0391,96.7458,97.0013,122871.0
2021-12-22 10:05:00,102.53,102.55,102.41,102.44,77896.0,97.0013,97.0202,96.8878,96.9161,77896.0
2021-12-22 10:10:00,102.44,102.62,102.44,102.62,107363.0,96.9161,97.0864,96.9161,97.0864,107363.0
2021-12-22 10:15:00,102.61,102.71,102.58,102.66,105971.0,97.077,97.1716,97.0486,97.1243,105971.0
2021-12-22 10:20:00,102.65,102.67,102.58,102.66,38553.0,97.1148,97.1337,97.0486,97.1243,38553.0
2021-12-22 10:25:00,102.64,102.74,102.61,102.66,68767.0,97.1054,97.2,97.077,97.1243,68767.0
2021-12-22 10:30:00,102.66,102.71,102.55,102.62,90631.0,97.1243,97.1716,97.0202,97.0864,90631.0
2021-12-22 10:35:00,102.62,102.76,102.55,102.72,135515.0,97.0864,97.2189,97.0202,97.181,135515.0
2021-12-22 10:40:00,102.71,102.81,102.71,102.81,52567.0,97.1716,97.2662,97.1716,97.2662,52567.0
2021-12-22 10:45:00,102.81,102.83,102.76,102.79,64270.0,97.2662,97.2851,97.2189,97.2473,64270.0
2021-12-22 10:50:00,102.8,102.89,102.77,102.82,134553.0,97.2567,97.3419,97.2283,97.2757,134553.0
2021-12-22 10:55:00,102.82,102.84,102.76,102.8,53848.0,97.2757,97.2946,97.2189,97.2567,53848.0
2021-12-22 11:00:00,102.79,102.84,102.73,102.8,83068.0,97.2473,97.2946,97.1905,97.2567,83068.0
2021-12-22 11:05:00,102.8,102.82,102.68,102.69,56099.0,97.2567,97.2757,97.1432,97.1527,56099.0
2021-12-22 11:10:00,102.68,102.8,102.67,102.76,41798.0,97.1432,97.2567,97.1337,97.2189,41798.0
2021-12-22 11:15:00,102.75,102.75,102.69,102.74,29253.0,97.2094,97.2094,97.1527,97.2,29253.0
2021-12-22 11:20:00,102.74,102.74,102.61,102.62,69409.0,97.2,97.2,97.077,97.0864,69409.0
2021-12-22 11:25:00,102.61,102.63,102.58,102.63,114858.0,97.077,97.0959,97.0486,97.0959,114858.0
2021-12-22 11:30:00,102.64,102.73,102.58,102.69,180713.0,97.1054,97.1905,97.0486,97.1527,180713.0
2021-12-22 11:35:00,102.69,102.72,102.65,102.69,22269.0,97.1527,97.181,97.1148,97.1527,22269.0
2021-12-22 11:40:00,102.69,102.69,102.62,102.63,25080.0,97.1527,97.1527,97.0864,97.0959,25080.0
2021-12-22 11:45:00,102.63,102.63,102.57,102.58,34793.0,97.0959,97.0959,97.0391,97.0486,34793.0
2021-12-22 11:50:00,102.59,102.63,102.56,102.57,34173.0,97.0581,97.0959,97.0297,97.0391,34173.0
2021-12-22 11:55:00,102.57,102.61,102.55,102.58,70290.0,97.0391,97.077,97.0202,97.0486,70290.0
2021-12-22 12:00:00,102.59,102.6,102.53,102.59,87120.0,97.0581,97.0675,97.0013,97.0581,87120.0
2021-12-22 12:05:00,102.6,102.64,102.59,102.63,28191.0,97.0675,97.1054,97.0581,97.0959,28191.0
2021-12-22 12:10:00,102.63,102.63,102.56,102.58,29562.0,97.0959,97.0959,97.0297,97.0486,29562.0
2021-12-22 12:15:00,102.58,102.58,102.5,102.56,55044.0,97.0486,97.0486,96.9729,97.0297,55044.0
2021-12-22 12:20:00,102.55,102.55,102.43,102.44,172757.0,97.0202,97.0202,96.9067,96.9161,172757.0
2021-12-22 12:25:00,102.45,102.56,102.45,102.55,79884.0,96.9256,97.0297,96.9256,97.0202,79884.0
2021-12-22 12:30:00,102.55,102.59,102.54,102.54,32492.0,97.0202,97.0581,97.0107,97.0107,32492.0
2021-12-22 12:35:00,102.54,102.55,102.5,102.53,27669.0,97.0107,97.0202,96.9729,97.0013,27669.0
2021-12-22 12:40:00,102.53,102.57,102.51,102.56,29278.0,97.0013,97.0391,96.9824,97.0297,29278.0
2021-12-22 12:45:00,102.55,102.57,102.53,102.57,27712.0,97.0202,97.0391,97.0013,97.0391,27712.0
2021-12-22 12:50:00,102.58,102.66,102.57,102.66,31327.0,97.0486,97.1243,97.0391,97.1243,31327.0
2021-12-22 12:55:00,102.65,102.69,102.65,102.67,109784.0,97.1148,97.1527,97.1148,97.1337,109784.0
2021-12-22 13:00:00,102.67,102.68,102.64,102.65,77531.0,97.1337,97.1432,97.1054,97.1148,77531.0
2021-12-22 13:05:00,102.65,102.69,102.63,102.68,91824.0,97.1148,97.1527,97.0959,97.1432,91824.0
2021-12-22 13:10:00,102.69,102.7,102.64,102.69,88507.0,97.1527,97.1621,97.1054,97.1527,88507.0
2021-12-22 13:15:00,102.69,102.69,102.65,102.67,34293.0,97.1527,97.1527,97.1148,97.1337,34293.0
2021-12-22 13:20:00,102.68,102.72,102.68,102.7,25696.0,97.1432,97.181,97.1432,97.1621,25696.0
2021-12-22 13:25:00,102.7,102.76,102.7,102.75,14082.0,97.1621,97.2189,97.1621,97.2094,14082.0
2021-12-22 13:30:00,102.75,102.78,102.72,102.75,280221.0,97.2094,97.2378,97.181,97.2094,280221.0
2021-12-22 13:35:00,102.74,102.78,102.7,102.7,49879.0,97.2,97.2378,97.1621,97.1621,49879.0
2021-12-22 13:40:00,102.7,102.75,102.68,102.69,40433.0,97.1621,97.2094,97.1432,97.1527,40433.0
2021-12-22 13:45:00,102.68,102.73,102.67,102.7,169551.0,97.1432,97.1905,97.1337,97.1621,169551.0
2021-12-22 13:50:00,102.7,102.72,102.67,102.68,125361.0,97.1621,97.181,97.1337,97.1432,125361.0
2021-12-22 13:55:00,102.68,102.68,102.57,102.57,105125.0,97.1432,97.1432,97.0391,97.0391,105125.0
2021-12-22 14:00:00,102.57,102.57,102.52,102.54,48952.0,97.0391,97.0391,96.9918,97.0107,48952.0
2021-12-22 14:05:00,102.53,102.55,102.49,102.52,85222.0,97.0013,97.0202,96.9634,96.9918,85222.0
2021-12-22 14:10:00,102.52,102.58,102.51,102.55,61423.0,96.9918,97.0486,96.9824,97.0202,61423.0
2021-12-22 14:15:00,102.55,102.58,102.53,102.53,33448.0,97.0202,97.0486,97.0013,97.0013,33448.0
2021-12-22 14:20:00,102.53,102.57,102.51,102.52,76990.0,97.0013,97.0391,96.9824,96.9918,76990.0
2021-12-22 14:25:00,102.52,102.53,102.36,102.38,58378.0,96.9918,97.0013,96.8405,96.8594,58378.0
2021-12-22 14:30:00,102.38,102.45,102.35,102.39,68254.0,96.8594,96.9256,96.831,96.8688,68254.0
2021-12-22 14:35:00,102.38,102.43,102.36,102.41,90447.0,96.8594,96.9067,96.8405,96.8878,90447.0
2021-12-22 14:40:00,102.42,102.45,102.36,102.36,62690.0,96.8972,96.9256,96.8405,96.8405,62690.0
2021-12-22 14:45:00,102.36,102.45,102.35,102.45,27653.0,96.8405,96.9256,96.831,96.9256,27653.0
2021-12-22 14:50:00,102.44,102.47,102.41,102.47,28627.0,96.9161,96.9445,96.8878,96.9445,28627.0
2021-12-22 14:55:00,102.47,102.49,102.44,102.44,48862.0,96.9445,96.9634,96.9161,96.9161,48862.0
2021-12-22 15:00:00,102.44,102.5,102.42,102.44,24316.0,96.9161,96.9729,96.8972,96.9161,24316.0
2021-12-22 15:05:00,102.44,102.5,102.43,102.49,27793.0,96.9161,96.9729,96.9067,96.9634,27793.0
2021-12-22 15:10:00,102.49,102.61,102.48,102.59,122400.0,96.9634,97.077,96.954,97.0581,122400.0
2021-12-22 15:15:00,102.59,102.62,102.53,102.56,176948.0,97.0581,97.0864,97.0013,97.0297,176948.0
2021-12-22 15:20:00,102.56,102.59,102.52,102.55,64423.0,97.0297,97.0581,96.9918,97.0202,64423.0
2021-12-22 15:25:00,102.55,102.63,102.54,102.57,36366.0,97.0202,97.0959,97.0107,97.0391,36366.0
2021-12-22 15:30:00,102.57,102.65,102.55,102.62,116987.0,97.0391,97.1148,97.0202,97.0864,116987.0
2021-12-22 15:35:00,102.61,102.64,102.55,102.61,98446.0,97.077,97.1054,97.0202,97.077,98446.0
2021-12-22 15:40:00,102.61,102.64,102.57,102.64,63547.0,97.077,97.1054,97.0391,97.1054,63547.0
2021-12-22 15:45:00,102.63,102.68,102.59,102.64,146981.0,97.0959,97.1432,97.0581,97.1054,146981.0
2021-12-22 15:50:00,102.64,102.77,102.64,102.75,355294.0,97.1054,97.2283,97.1054,97.2094,355294.0
2021-12-22 15:55:00,102.75,102.77,102.68,102.72,615389.0,97.2094,97.2283,97.1432,97.181,615389.0
2021-12-23 09:30:00,103.08,103.63,103.06,103.6,429502.0,97.5216,98.042,97.5027,98.0136,429502.0
2021-12-23 09:35:00,103.59,103.94,103.56,103.88,289257.0,98.0041,98.3353,97.9757,98.2785,289257.0
2021-12-23 09:40:00,103.88,103.9,103.69,103.85,363585.0,98.2785,98.2974,98.0987,98.2501,363585.0
2021-12-23 09:45:00,103.84,103.93,103.71,103.81,322227.0,98.2406,98.3258,98.1177,98.2123,322227.0
2021-12-23 09:50:00,103.81,103.99,103.81,103.9,105834.0,98.2123,98.3826,98.2123,98.2974,105834.0
2021-12-23 09:55:00,103.91,104.01,103.87,103.93,125626.0,98.3069,98.4015,98.269,98.3258,125626.0
2021-12-23 10:00:00,103.93,104.01,103.92,103.94,84196.0,98.3258,98.4015,98.3163,98.3353,84196.0
2021-12-23 10:05:00,103.94,104.04,103.91,104.02,94116.0,98.3353,98.4299,98.3069,98.4109,94116.0
2021-12-23 10:10:00,104.02,104.12,103.95,104.1,96345.0,98.4109,98.5056,98.3447,98.4866,96345.0
2021-12-23 10:15:00,104.1,104.16,104.04,104.08,87413.0,98.4866,98.5434,98.4299,98.4677,87413.0
2021-12-23 10:20:00,104.08,104.09,104.01,104.07,52452.0,98.4677,98.4772,98.4015,98.4582,52452.0
2021-12-23 10:25:00,104.06,104.07,103.99,104.02,64033.0,98.4488,98.4582,98.3826,98.4109,64033.0
2021-12-23 10:30:00,104.02,104.06,103.91,103.92,80048.0,98.4109,98.4488,98.3069,98.3163,80048.0
2021-12-23 10:35:00,103.92,103.95,103.88,103.93,59118.0,98.3163,98.3447,98.2785,98.3258,59118.0
2021-12-23 10:40:00,103.93,104.0,103.88,103.96,49972.0,98.3258,98.392,98.2785,98.3542,49972.0
2021-12-23 10:45:00,103.96,104.03,103.92,104.0,79733.0,98.3542,98.4204,98.3163,98.392,79733.0
2021-12-23 10:50:00,104.0,104.05,103.98,104.01,92526.0,98.392,98.4393,98.3731,98.4015,92526.0
2021-12-23 10:55:00,104.01,104.1,104.01,104.08,59759.0,98.4015,98.4866,98.4015,98.4677,59759.0
2021-12-23 11:00:00,104.08,104.1,104.0,104.05,98374.0,98.4677,98.4866,98.392,98.4393,98374.0
2021-12-23 11:05:00,104.04,104.15,104.03,104.12,53548.0,98.4299,98.5339,98.4204,98.5056,53548.0
2021-12-23 11:10:00,104.12,104.14,104.06,104.1,74838.0,98.5056,98.5245,98.4488,98.4866,74838.0
2021-12-23 11:15:00,104.1,104.13,104.03,104.07,36663.0,98.4866,98.515,98.4204,98.4582,36663.0
2021-12-23 11:20:00,104.07,104.07,103.98,104.01,43991.0,98.4582,98.4582,98.3731,98.4015,43991.0
2021-12-23 11:25:00,104.02,104.05,103.95,103.99,83833.0,98.4109,98.4393,98.3447,98.3826,83833.0
2021-12-23 11:30:00,103.99,104.03,103.98,104.02,39561.0,98.3826,98.4204,98.3731,98.4109,39561.0
2021-12-23 11:35:00,104.02,104.03,103.99,104.0,46734.0,98.4109,98.4204,98.3826,98.392,46734.0
2021-12-23 11:40:00,104.0,104.03,103.97,103.98,51595.0,98.392,98.4204,98.3636,98.3731,51595.0
2021-12-23 11:45:00,103.99,104.06,103.99,104.04,88970.0,98.3826,98.4488,98.3826,98.4299,88970.0
2021-12-23 11:50:00,104.04,104.05,104.01,104.02,38779.0,98.4299,98.4393,98.4015,98.4109,38779.0
2021-12-23 11:55:00,104.02,104.04,104.0,104.01,65934.0,98.4109,98.4299,98.392,98.4015,65934.0
2021-12-23 12:00:00,104.01,104.02,103.98,103.99,18817.0,98.4015,98.4109,98.3731,98.3826,18817.0
2021-12-23 12:05:00,103.99,104.01,103.92,103.92,24695.0,98.3826,98.4015,98.3163,98.3163,24695.0
2021-12-23 12:10:00,103.92,103.94,103.9,103.91,33024.0,98.3163,98.3353,98.2974,98.3069,33024.0
2021-12-23 12:15:00,103.91,103.97,103.91,103.95,22684.0,98.3069,98.3636,98.3069,98.3447,22684.0
2021-12-23 12:20:00,103.94,103.98,103.93,103.98,19305.0,98.3353,98.3731,98.3258,98.3731,19305.0
2021-12-23 12:25:00,103.97,104.03,103.97,104.01,44089.0,98.3636,98.4204,98.3636,98.4015,44089.0
2021-12-23 12:30:00,104.02,104.06,104.0,104.02,23414.0,98.4109,98.4488,98.392,98.4109,23414.0
2021-12-23 12:35:00,104.02,104.07,104.02,104.07,27598.0,98.4109,98.4582,98.4109,98.4582,27598.0
2021-12-23 12:40:00,104.07,104.09,104.05,104.06,45548.0,98.4582,98.4772,98.4393,98.4488,45548.0
2021-12-23 12:45:00,104.06,104.07,104.0,104.0,27916.0,98.4488,98.4582,98.392,98.392,27916.0
2021-12-23 12:50:00,104.01,104.02,103.99,104.02,19114.0,98.4015,98.4109,98.3826,98.4109,19114.0
2021-12-23 12:55:00,104.02,104.04,104.0,104.02,35003.0,98.4109,98.4299,98.392,98.4109,35003.0
2021-12-23 13:00:00,104.01,104.04,103.98,103.98,30836.0,98.4015,98.4299,98.3731,98.3731,30836.0
2021-12-23 13:05:00,103.98,103.99,103.96,103.98,24867.0,98.3731,98.3826,98.3542,98.3731,24867.0
2021-12-23 13:10:00,103.98,104.02,103.98,103.98,30634.0,98.3731,98.4109,98.3731,98.3731,30634.0
2021-12-23 13:15:00,103.98,104.03,103.98,104.03,24323.0,98.3731,98.4204,98.3731,98.4204,24323.0
2021-12-23 13:20:00,104.03,104.04,103.99,104.01,24618.0,98.4204,98.4299,98.3826,98.4015,24618.0
2021-12-23 13:25:00,104.01,104.09,104.0,104.09,35415.0,98.4015,98.4772,98.392,98.4772,35415.0
2021-12-23 13:30:00,104.09,104.09,104.03,104.04,22402.0,98.4772,98.4772,98.4204,98.4299,22402.0
2021-12-23 13:35:00,104.04,104.08,104.03,104.07,12987.0,98.4299,98.4677,98.4204,98.4582,12987.0
2021-12-23 13:40:00,104.07,104.07,104.03,104.05,18107.0,98.4582,98.4582,98.4204,98.4393,18107.0
2021-12-23 13:45:00,104.06,104.12,104.06,104.11,25560.0,98.4488,98.5056,98.4488,98.4961,25560.0
2021-12-23 13:50:00,104.11,104.16,104.1,104.16,20667.0,98.4961,98.5434,98.4866,98.5434,20667.0
2021-12-23 13:55:00,104.17,104.2,104.14,104.17,46666.0,98.5529,98.5812,98.5245,98.5529,46666.0
2021-12-23 14:00:00,104.18,104.21,104.16,104.2,26938.0,98.5623,98.5907,98.5434,98.5812,26938.0
2021-12-23 14:05:00,104.2,104.2,104.14,104.17,33803.0,98.5812,98.5812,98.5245,98.5529,33803.0
2021-12-23 14:10:00,104.16,104.16,104.12,104.14,27053.0,98.5434,98.5434,98.5056,98.5245,27053.0
2021-12-23 14:15:00,104.14,104.18,104.12,104.18,35607.0,98.5245,98.5623,98.5056,98.5623,35607.0
2021-12-23 14:20:00,104.17,104.2,104.16,104.2,34531.0,98.5529,98.5812,98.5434,98.5812,34531.0
2021-12-23 14:25:00,104.2,104.22,104.18,104.19,52368.0,98.5812,98.6002,98.5623,98.5718,52368.0
2021-12-23 14:30:00,104.19,104.19,104.13,104.17,38759.0,98.5718,98.5718,98.515,98.5529,38759.0
2021-12-23 14:35:00,104.16,104.17,104.14,104.14,29196.0,98.5434,98.5529,98.5245,98.5245,29196.0
2021-12-23 14:40:00,104.14,104.16,104.12,104.13,28931.0,98.5245,98.5434,98.5056,98.515,28931.0
2021-12-23 14:45:00,104.14,104.18,104.13,104.17,21658.0,98.5245,98.5623,98.515,98.5529,21658.0
2021-12-23 14:50:00,104.17,104.19,104.14,104.19,30581.0,98.5529,98.5718,98.5245,98.5718,30581.0
2021-12-23 14:55:00,104.2,104.2,104.16,104.17,32757.0,98.5812,98.5812,98.5434,98.5529,32757.0
2021-12-23 15:00:00,104.16,104.17,104.1,104.1,44061.0,98.5434,98.5529,98.4866,98.4866,44061.0
2021-12-23 15:05:00,104.1,104.19,104.1,104.14,192765.0,98.4866,98.5718,98.4866,98.5245,192765.0
2021-12-23 15:10:00,104.14,104.15,104.11,104.14,60059.0,98.5245,98.5339,98.4961,98.5245,60059.0
2021-12-23 15:15:00,104.15,104.17,104.07,104.11,64809.0,98.5339,98.5529,98.4582,98.4961,64809.0
2021-12-23 15:20:00,104.12,104.14,104.1,104.11,29845.0,98.5056,98.5245,98.4866,98.4961,29845.0
2021-12-23 15:25:00,104.12,104.13,104.08,104.11,82811.0,98.5056,98.515,98.4677,98.4961,82811.0
2021-12-23 15:30:00,104.11,104.11,104.01,104.02,110689.0,98.4961,98.4961,98.4015,98.4109,110689.0
2021-12-23 15:35:00,104.02,104.14,104.01,104.1,87856.0,98.4109,98.5245,98.4015,98.4866,87856.0
2021-12-23 15:40:00,104.1,104.12,104.06,104.1,121782.0,98.4866,98.5056,98.4488,98.4866,121782.0
2021-12-23 15:45:00,104.11,104.23,104.1,104.21,182049.0,98.4961,98.6096,98.4866,98.5907,182049.0
2021-12-23 15:50:00,104.21,104.26,104.19,104.21,341027.0,98.5907,98.638,98.5718,98.5907,341027.0
2021-12-23 15:55:00,104.21,104.22,103.89,103.91,467363.0,98.5907,98.6002,98.288,98.3069,467363.0
2021-12-27 09:30:00,104.08,104.17,104.0,104.07,277847.0,98.4677,98.5529,98.392,98.4582,277847.0
2021-12-27 09:35:00,104.07,104.18,104.02,104.09,232960.0,98.4582,98.5623,98.4109,98.4772,232960.0
2021-12-27 09:40:00,104.09,104.2,103.98,104.12,249663.0,98.4772,98.5812,98.3731,98.5056,249663.0
2021-12-27 09:45:00,104.13,104.28,104.08,104.27,91395.0,98.515,98.6569,98.4677,98.6475,91395.0
2021-12-27 09:50:00,104.26,104.32,104.08,104.09,80926.0,98.638,98.6948,98.4677,98.4772,80926.0
2021-12-27 09:55:00,104.1,104.12,103.93,103.95,105219.0,98.4866,98.5056,98.3258,98.3447,105219.0
2021-12-27 10:00:00,103.95,104.14,103.94,104.14,90037.0,98.3447,98.5245,98.3353,98.5245,90037.0
2021-12-27 10:05:00,104.14,104.25,104.14,104.24,108792.0,98.5245,98.6285,98.5245,98.6191,108792.0
2021-12-27 10:10:00,104.24,104.27,104.21,104.24,58464.0,98.6191,98.6475,98.5907,98.6191,58464.0
2021-12-27 10:15:00,104.23,104.25,104.19,104.21,51133.0,98.6096,98.6285,98.5718,98.5907,51133.0
2021-12-27 10:20:00,104.21,104.31,104.21,104.28,50000.0,98.5907,98.6853,98.5907,98.6569,50000.0
2021-12-27 10:25:00,104.27,104.36,104.23,104.36,52818.0,98.6475,98.7326,98.6096,98.7326,52818.0
2021-12-27 10:30:00,104.35,104.37,104.27,104.33,59578.0,98.7231,98.7421,98.6475,98.7042,59578.0
2021-12-27 10:35:00,104.32,104.33,104.25,104.29,36824.0,98.6948,98.7042,98.6285,98.6664,36824.0
2021-12-27 10:40:00,104.3,104.38,104.27,104.37,27767.0,98.6758,98.7515,98.6475,98.7421,27767.0
2021-12-27 10:45:00,104.37,104.41,104.29,104.36,72243.0,98.7421,98.7799,98.6664,98.7326,72243.0
2021-12-27 10:50:00,104.37,104.41,104.35,104.36,63244.0,98.7421,98.7799,98.7231,98.7326,63244.0
2021-12-27 10:55:00,104.35,104.43,104.35,104.43,34680.0,98.7231,98.7988,98.7231,98.7988,34680.0
2021-12-27 11:00:00,104.43,104.5,104.41,104.49,18369.0,98.7988,98.8651,98.7799,98.8556,18369.0
2021-12-27 11:05:00,104.49,104.52,104.44,104.52,25138.0,98.8556,98.884,98.8083,98.884,25138.0
2021-12-27 11:10:00,104.52,104.53,104.46,104.46,14405.0,98.884,98.8934,98.8272,98.8272,14405.0
2021-12-27 11:15:00,104.47,104.48,104.39,104.45,31055.0,98.8367,98.8461,98.761,98.8178,31055.0
2021-12-27 11:20:00,104.46,104.51,104.42,104.48,21606.0,98.8272,98.8745,98.7894,98.8461,21606.0
2021-12-27 11:25:00,104.48,104.56,104.46,104.55,17732.0,98.8461,98.9218,98.8272,98.9124,17732.0
2021-12-27 11:30:00,104.55,104.56,104.49,104.51,24852.0,98.9124,98.9218,98.8556,98.8745,24852.0
2021-12-27 11:35:00,104.51,104.62,104.5,104.6,47595.0,98.8745,98.9786,98.8651,98.9597,47595.0
2021-12-27 11:40:00,104.6,104.63,104.55,104.59,45758.0,98.9597,98.988,98.9124,98.9502,45758.0
2021-12-27 11:45:00,104.59,104.6,104.56,104.59,19723.0,98.9502,98.9597,98.9218,98.9502,19723.0
2021-12-27 11:50:00,104.59,104.66,104.59,104.64,19088.0,98.9502,99.0164,98.9502,98.9975,19088.0
2021-12-27 11:55:00,104.64,104.65,104.63,104.64,17021.0,98.9975,99.007,98.988,98.9975,17021.0
2021-12-27 12:00:00,104.64,104.7,104.63,104.7,29760.0,98.9975,99.0543,98.988,99.0543,29760.0
2021-12-27 12:05:00,104.69,104.73,104.68,104.71,16448.0,99.0448,99.0827,99.0354,99.0637,16448.0
2021-12-27 12:10:00,104.71,104.71,104.67,104.69,23536.0,99.0637,99.0637,99.0259,99.0448,23536.0
2021-12-27 12:15:00,104.7,104.76,104.69,104.75,11203.0,99.0543,99.111,99.0448,99.1016,11203.0
2021-12-27 12:20:00,104.75,104.79,104.72,104.72,17097.0,99.1016,99.1394,99.0732,99.0732,17097.0
2021-12-27 12:25:00,104.73,104.74,104.68,104.69,11437.0,99.0827,99.0921,99.0354,99.0448,11437.0
2021-12-27 12:30:00,104.69,104.7,104.63,104.65,14802.0,99.0448,99.0543,98.988,99.007,14802.0
2021-12-27 12:35:00,104.64,104.67,104.62,104.66,9682.0,98.9975,99.0259,98.9786,99.0164,9682.0
2021-12-27 12:40:00,104.65,104.71,104.65,104.68,20493.0,99.007,99.0637,99.007,99.0354,20493.0
2021-12-27 12:45:00,104.68,104.68,104.65,104.68,9472.0,99.0354,99.0354,99.007,99.0354,9472.0
2021-12-27 12:50:00,104.67,104.68,104.63,104.64,15868.0,99.0259,99.0354,98.988,98.9975,15868.0
2021-12-27 12:55:00,104.62,104.67,104.61,104.66,9883.0,98.9786,99.0259,98.9691,99.0164,9883.0
2021-12-27 13:00:00,104.65,104.66,104.61,104.63,36494.0,99.007,99.0164,98.9691,98.988,36494.0
2021-12-27 13:05:00,104.64,104.7,104.62,104.67,32334.0,98.9975,99.0543,98.9786,99.0259,32334.0
2021-12-27 13:10:00,104.67,104.73,104.65,104.7,18451.0,99.0259,99.0827,99.007,99.0543,18451.0
2021-12-27 13:15:00,104.7,104.71,104.67,104.7,17131.0,99.0543,99.0637,99.0259,99.0543,17131.0
2021-12-27 13:20:00,104.7,104.7,104.67,104.7,20904.0,99.0543,99.0543,99.0259,99.0543,20904.0
2021-12-27 13:25:00,104.71,104.75,104.69,104.7,48211.0,99.0637,99.1016,99.0448,99.0543,48211.0
2021-12-27 13:30:00,104.71,104.72,104.7,104.71,63756.0,99.0637,99.0732,99.0543,99.0637,63756.0
2021-12-27 13:35:00,104.71,104.76,104.7,104.73,20175.0,99.0637,99.111,99.0543,99.0827,20175.0
2021-12-27 13:40:00,104.73,104.74,104.69,104.73,13140.0,99.0827,99.0921,99.0448,99.0827,13140.0
2021-12-27 13:45:00,104.73,104.75,104.7,104.75,17368.0,99.0827,99.1016,99.0543,99.1016,17368.0
2021-12-27 13:50:00,104.75,104.76,104.72,104.76,16857.0,99.1016,99.111,99.0732,99.111,16857.0
2021-12-27 13:55:00,104.75,104.77,104.74,104.77,20916.0,99.1016,99.1205,99.0921,99.1205,20916.0
2021-12-27 14:00:00,104.76,104.77,104.71,104.77,9104.0,99.111,99.1205,99.0637,99.1205,9104.0
2021-12-27 14:05:00,104.77,104.79,104.74,104.77,30513.0,99.1205,99.1394,99.0921,99.1205,30513.0
2021-12-27 14:10:00,104.77,104.8,104.75,104.76,14079.0,99.1205,99.1489,99.1016,99.111,14079.0
2021-12-27 14:15:00,104.76,104.76,104.72,104.76,28423.0,99.111,99.111,99.0732,99.111,28423.0
2021-12-27 14:20:00,104.76,104.82,104.75,104.81,23996.0,99.111,99.1678,99.1016,99.1583,23996.0
2021-12-27 14:25:00,104.82,104.87,104.81,104.87,25378.0,99.1678,99.2151,99.1583,99.2151,25378.0
2021-12-27 14:30:00,104.87,104.9,104.85,104.86,22468.0,99.2151,99.2435,99.1962,99.2056,22468.0
2021-12-27 14:35:00,104.87,104.88,104.81,104.82,24754.0,99.2151,99.2246,99.1583,99.1678,24754.0
2021-12-27 14:40:00,104.82,104.84,104.77,104.77,32663.0,99.1678,99.1867,99.1205,99.1205,32663.0
2021-12-27 14:45:00,104.77,104.78,104.73,104.73,34438.0,99.1205,99.13,99.0827,99.0827,34438.0
2021-12-27 14:50:00,104.73,104.74,104.7,104.72,17625.0,99.0827,99.0921,99.0543,99.0732,17625.0
2021-12-27 14:55:00,104.71,104.77,104.7,104.74,17545.0,99.0637,99.1205,99.0543,99.0921,17545.0
2021-12-27 15:00:00,104.74,104.75,104.68,104.75,30362.0,99.0921,99.1016,99.0354,99.1016,30362.0
2021-12-27 15:05:00,104.74,104.74,104.67,104.72,39064.0,99.0921,99.0921,99.0259,99.0732,39064.0
2021-12-27 15:10:00,104.72,104.72,104.64,104.71,58025.0,99.0732,99.0732,98.9975,99.0637,58025.0
2021-12-27 15:15:00,104.71,104.75,104.65,104.73,45218.0,99.0637,99.1016,99.007,99.0827,45218.0
2021-12-27 15:20:00,104.73,104.8,104.72,104.78,82469.0,99.0827,99.1489,99.0732,99.13,82469.0
2021-12-27 15:25:00,104.78,104.83,104.77,104.83,50995.0,99.13,99.1773,99.1205,99.1773,50995.0
2021-12-27 15:30:00,104.83,104.85,104.79,104.8,127254.0,99.1773,99.1962,99.1394,99.1489,127254.0
2021-12-27 15:35:00,104.8,104.82,104.76,104.79,88434.0,99.1489,99.1678,99.111,99.1394,88434.0
2021-12-27 15:40:00,104.8,104.89,104.79,104.87,74171.0,99.1489,99.234,99.1394,99.2151,74171.0
2021-12-27 15:45:00,104.87,104.95,104.87,104.95,151803.0,99.2151,99.2908,99.2151,99.2908,151803.0
2021-12-27 15:50:00,104.95,105.06,104.92,105.03,340882.0,99.2908,99.3949,99.2624,99.3665,340882.0
2021-12-27 15:55:00,105.03,105.05,104.97,105.02,448458.0,99.3665,99.3854,99.3097,99.357,448458.0
2021-12-28 09:30:00,104.91,105.29,104.86,105.26,353556.0,99.253,99.6125,99.2056,99.5841,353556.0
2021-12-28 09:35:00,105.27,105.42,105.27,105.39,246713.0,99.5935,99.7355,99.5935,99.7071,246713.0
2021-12-28 09:40:00,105.39,105.47,105.32,105.46,127447.0,99.7071,99.7828,99.6408,99.7733,127447.0
2021-12-28 09:45:00,105.46,105.54,105.41,105.47,130870.0,99.7733,99.849,99.726,99.7828,130870.0
2021-12-28 09:50:00,105.47,105.6,105.44,105.59,117746.0,99.7828,99.9057,99.7544,99.8963,117746.0
2021-12-28 09:55:00,105.59,105.66,105.55,105.6,104518.0,99.8963,99.9625,99.8584,99.9057,104518.0
2021-12-28 10:00:00,105.6,105.74,105.57,105.72,91127.0,99.9057,100.0382,99.8774,100.0193,91127.0
2021-12-28 10:05:00,105.71,105.72,105.53,105.6,94686.0,100.0098,100.0193,99.8395,99.9057,94686.0
2021-12-28 10:10:00,105.6,105.81,105.59,105.78,106372.0,99.9057,100.1044,99.8963,100.076,106372.0
2021-12-28 10:15:00,105.76,105.78,105.63,105.65,59622.0,100.0571,100.076,99.9341,99.953,59622.0
2021-12-28 10:20:00,105.66,105.76,105.62,105.75,40789.0,99.9625,100.0571,99.9247,100.0477,40789.0
2021-12-28 10:25:00,105.74,105.79,105.72,105.75,18982.0,100.0382,100.0855,100.0193,100.0477,18982.0
2021-12-28 10:30:00,105.75,105.79,105.68,105.78,45019.0,100.0477,100.0855,99.9814,100.076,45019.0
2021-12-28 10:35:00,105.78,105.82,105.66,105.67,42847.0,100.076,100.1139,99.9625,99.972,42847.0
2021-12-28 10:40:00,105.67,105.75,105.64,105.73,48735.0,99.972,100.0477,99.9436,100.0287,48735.0
2021-12-28 10:45:00,105.73,105.76,105.69,105.73,44885.0,100.0287,100.0571,99.9909,100.0287,44885.0
2021-12-28 10:50:00,105.73,105.77,105.68,105.7,36117.0,100.0287,100.0666,99.9814,100.0004,36117.0
2021-12-28 10:55:00,105.69,105.71,105.66,105.66,46307.0,99.9909,100.0098,99.9625,99.9625,46307.0
2021-12-28 11:00:00,105.66,105.69,105.63,105.68,50455.0,99.9625,99.9909,99.9341,99.9814,50455.0
2021-12-28 11:05:00,105.68,105.69,105.58,105.62,34044.0,99.9814,99.9909,99.8868,99.9247,34044.0
2021-12-28 11:10:00,105.62,105.67,105.62,105.66,42456.0,99.9247,99.972,99.9247,99.9625,42456.0
2021-12-28 11:15:00,105.65,105.65,105.58,105.61,30544.0,99.953,99.953,99.8868,99.9152,30544.0
2021-12-28 11:20:00,105.6,105.66,105.58,105.58,33918.0,99.9057,99.9625,99.8868,99.8868,33918.0
2021-12-28 11:25:00,105.58,105.61,105.47,105.61,62997.0,99.8868,99.9152,99.7828,99.9152,62997.0
2021-12-28 11:30:00,105.61,105.66,105.54,105.64,42273.0,99.9152,99.9625,99.849,99.9436,42273.0
2021-12-28 11:35:00,105.64,105.71,105.63,105.69,25539.0,99.9436,100.0098,99.9341,99.9909,25539.0
2021-12-28 11:40:00,105.69,105.69,105.64,105.68,25322.0,99.9909,99.9909,99.9436,99.9814,25322.0
2021-12-28 11:45:00,105.68,105.7,105.66,105.69,19877.0,99.9814,100.0004,99.9625,99.9909,19877.0
2021-12-28 11:50:00,105.7,105.8,105.7,105.77,41649.0,100.0004,100.095,100.0004,100.0666,41649.0
2021-12-28 11:55:00,105.77,105.81,105.77,105.8,40445.0,100.0666,100.1044,100.0666,100.095,40445.0
2021-12-28 12:00:00,105.8,105.8,105.75,105.78,30373.0,100.095,100.095,100.0477,100.076,30373.0
2021-12-28 12:05:00,105.78,105.79,105.72,105.73,24759.0,100.076,100.0855,100.0193,100.0287,24759.0
2021-12-28 12:10:00,105.73,105.75,105.71,105.74,17699.0,100.0287,100.0477,100.0098,100.0382,17699.0
2021-12-28 12:15:00,105.75,105.75,105.7,105.71,13594.0,100.0477,100.0477,100.0004,100.0098,13594.0
2021-12-28 12:20:00,105.71,105.72,105.67,105.7,15130.0,100.0098,100.0193,99.972,100.0004,15130.0
2021-12-28 12:25:00,105.69,105.69,105.53,105.55,96749.0,99.9909,99.9909,99.8395,99.8584,96749.0
2021-12-28 12:30:00,105.55,105.57,105.41,105.41,55625.0,99.8584,99.8774,99.726,99.726,55625.0
2021-12-28 12:35:00,105.41,105.47,105.41,105.45,30822.0,99.726,99.7828,99.726,99.7638,30822.0
2021-12-28 12:40:00,105.46,105.47,105.42,105.45,11864.0,99.7733,99.7828,99.7355,99.7638,11864.0
2021-12-28 12:45:00,105.45,105.45,105.37,105.4,26244.0,99.7638,99.7638,99.6881,99.7165,26244.0
2021-12-28 12:50:00,105.39,105.49,105.39,105.49,25339.0,99.7071,99.8017,99.7071,99.8017,25339.0
2021-12-28 12:55:00,105.51,105.57,105.5,105.55,19511.0,99.8206,99.8774,99.8111,99.8584,19511.0
2021-12-28 13:00:00,105.54,105.62,105.52,105.59,44830.0,99.849,99.9247,99.8301,99.8963,44830.0
2021-12-28 13:05:00,105.6,105.61,105.58,105.59,31255.0,99.9057,99.9152,99.8868,99.8963,31255.0
2021-12-28 13:10:00,105.58,105.62,105.57,105.59,34371.0,99.8868,99.9247,99.8774,99.8963,34371.0
2021-12-28 13:15:00,105.59,105.63,105.57,105.57,34225.0,99.8963,99.9341,99.8774,99.8774,34225.0
2021-12-28 13:20:00,105.57,105.6,105.55,105.58,22341.0,99.8774,99.9057,99.8584,99.8868,22341.0
2021-12-28 13:25:00,105.58,105.58,105.52,105.57,15942.0,99.8868,99.8868,99.8301,99.8774,15942.0
2021-12-28 13:30:00,105.56,105.6,105.55,105.57,17822.0,99.8679,99.9057,99.8584,99.8774,17822.0
2021-12-28 13:35:00,105.57,105.58,105.54,105.54,14935.0,99.8774,99.8868,99.849,99.849,14935.0
2021-12-28 13:40:00,105.54,105.6,105.53,105.55,18132.0,99.849,99.9057,99.8395,99.8584,18132.0
2021-12-28 13:45:00,105.56,105.61,105.55,105.61,15537.0,99.8679,99.9152,99.8584,99.9152,15537.0
2021-12-28 13:50:00,105.61,105.66,105.6,105.62,27076.0,99.9152,99.9625,99.9057,99.9247,27076.0
2021-12-28 13:55:00,105.63,105.69,105.62,105.69,38957.0,99.9341,99.9909,99.9247,99.9909,38957.0
2021-12-28 14:00:00,105.68,105.68,105.5,105.5,59887.0,99.9814,99.9814,99.8111,99.8111,59887.0
2021-12-28 14:05:00,105.51,105.54,105.5,105.5,13626.0,99.8206,99.849,99.8111,99.8111,13626.0
2021-12-28 14:10:00,105.5,105.51,105.48,105.5,17302.0,99.8111,99.8206,99.7922,99.8111,17302.0
2021-12-28 14:15:00,105.5,105.58,105.5,105.55,17322.0,99.8111,99.8868,99.8111,99.8584,17322.0
2021-12-28 14:20:00,105.54,105.57,105.52,105.52,16015.0,99.849,99.8774,99.8301,99.8301,16015.0
2021-12-28 14:25:00,105.52,105.53,105.47,105.5,27805.0,99.8301,99.8395,99.7828,99.8111,27805.0
2021-12-28 14:30:00,105.5,105.54,105.47,105.51,16525.0,99.8111,99.849,99.7828,99.8206,16525.0
2021-12-28 14:35:00,105.51,105.51,105.49,105.51,6342.0,99.8206,99.8206,99.8017,99.8206,6342.0
2021-12-28 14:40:00,105.52,105.58,105.51,105.57,11379.0,99.8301,99.8868,99.8206,99.8774,11379.0
2021-12-28 14:45:00,105.57,105.61,105.53,105.59,18960.0,99.8774,99.9152,99.8395,99.8963,18960.0
2021-12-28 14:50:00,105.59,105.62,105.55,105.6,26002.0,99.8963,99.9247,99.8584,99.9057,26002.0
2021-12-28 14:55:00,105.6,105.64,105.57,105.6,23702.0,99.9057,99.9436,99.8774,99.9057,23702.0
2021-12-28 15:00:00,105.6,105.6,105.55,105.56,26217.0,99.9057,99.9057,99.8584,99.8679,26217.0
2021-12-28 15:05:00,105.55,105.63,105.54,105.62,26128.0,99.8584,99.9341,99.849,99.9247,26128.0
2021-12-28 15:10:00,105.62,105.65,105.61,105.64,23747.0,99.9247,99.953,99.9152,99.9436,23747.0
2021-12-28 15:15:00,105.64,105.64,105.6,105.63,45029.0,99.9436,99.9436,99.9057,99.9341,45029.0
2021-12-28 15:20:00,105.64,105.68,105.58,105.59,44844.0,99.9436,99.9814,99.8868,99.8963,44844.0
2021-12-28 15:25:00,105.6,105.63,105.57,105.61,65414.0,99.9057,99.9341,99.8774,99.9152,65414.0
2021-12-28 15:30:00,105.61,105.63,105.45,105.52,96717.0,99.9152,99.9341,99.7638,99.8301,96717.0
2021-12-28 15:35:00,105.52,105.57,105.51,105.55,59146.0,99.8301,99.8774,99.8206,99.8584,59146.0
2021-12-28 15:40:00,105.55,105.65,105.53,105.6,111297.0,99.8584,99.953,99.8395,99.9057,111297.0
2021-12-28 15:45:00,105.61,105.72,105.6,105.69,113851.0,99.9152,100.0193,99.9057,99.9909,113851.0
2021-12-28 15:50:00,105.69,105.69,105.49,105.54,213896.0,99.9909,99.9909,99.8017,99.849,213896.0
2021-12-28 15:55:00,105.54,105.57,105.49,105.56,582325.0,99.849,99.8774,99.8017,99.8679,582325.0
2021-12-29 09:30:00,105.42,105.51,105.26,105.44,256499.0,99.7355,99.8206,99.5841,99.7544,256499.0
2021-12-29 09:35:00,105.43,105.68,105.41,105.66,255443.0,99.7449,99.9814,99.726,99.9625,255443.0
2021-12-29 09:40:00,105.67,105.85,105.63,105.64,160634.0,99.972,100.1423,99.9341,99.9436,160634.0
2021-12-29 09:45:00,105.65,105.79,105.64,105.74,156531.0,99.953,100.0855,99.9436,100.0382,156531.0
2021-12-29 09:50:00,105.73,105.84,105.7,105.8,131711.0,100.0287,100.1328,100.0004,100.095,131711.0
2021-12-29 09:55:00,105.8,105.8,105.62,105.65,68568.0,100.095,100.095,99.9247,99.953,68568.0
2021-12-29 10:00:00,105.65,105.71,105.61,105.68,71013.0,99.953,100.0098,99.9152,99.9814,71013.0
2021-12-29 10:05:00,105.68,105.75,105.65,105.73,82256.0,99.9814,100.0477,99.953,100.0287,82256.0
2021-12-29 10:10:00,105.73,105.76,105.51,105.6,177250.0,100.0287,100.0571,99.8206,99.9057,177250.0
2021-12-29 10:15:00,105.6,105.74,105.49,105.71,95832.0,99.9057,100.0382,99.8017,100.0098,95832.0
2021-12-29 10:20:00,105.71,105.78,105.67,105.77,61170.0,100.0098,100.076,99.972,100.0666,61170.0
2021-12-29 10:25:00,105.77,105.77,105.57,105.59,61527.0,100.0666,100.0666,99.8774,99.8963,61527.0
2021-12-29 10:30:00,105.59,105.76,105.59,105.76,58478.0,99.8963,100.0571,99.8963,100.0571,58478.0
2021-12-29 10:35:00,105.76,105.81,105.72,105.78,71444.0,100.0571,100.1044,100.0193,100.076,71444.0
2021-12-29 10:40:00,105.77,105.83,105.73,105.77,89317.0,100.0666,100.1233,100.0287,100.0666,89317.0
2021-12-29 10:45:00,105.77,105.84,105.76,105.83,40048.0,100.0666,100.1328,100.0571,100.1233,40048.0
2021-12-29 10:50:00,105.83,105.84,105.78,105.79,45245.0,100.1233,100.1328,100.076,100.0855,45245.0
2021-12-29 10:55:00,105.8,105.8,105.72,105.77,48124.0,100.095,100.095,100.0193,100.0666,48124.0
2021-12-29 11:00:00,105.78,105.79,105.74,105.76,30235.0,100.076,100.0855,100.0382,100.0571,30235.0
2021-12-29 11:05:00,105.75,105.76,105.68,105.7,32543.0,100.0477,100.0571,99.9814,100.0004,32543.0
2021-12-29 11:10:00,105.7,105.7,105.63,105.65,38529.0,100.0004,100.0004,99.9341,99.953,38529.0
2021-12-29 11:15:00,105.65,105.72,105.64,105.69,39335.0,99.953,100.0193,99.9436,99.9909,39335.0
2021-12-29 11:20:00,105.7,105.75,105.69,105.73,66174.0,100.0004,100.0477,99.9909,100.0287,66174.0
2021-12-29 11:25:00,105.73,105.75,105.69,105.7,39573.0,100.0287,100.0477,99.9909,100.0004,39573.0
2021-12-29 11:30:00,105.7,105.71,105.64,105.69,43166.0,100.0004,100.0098,99.9436,99.9909,43166.0
2021-12-29 11:35:00,105.7,105.73,105.65,105.66,93298.0,100.0004,100.0287,99.953,99.9625,93298.0
2021-12-29 11:40:00,105.66,105.71,105.65,105.7,30943.0,99.9625,100.0098,99.953,100.0004,30943.0
2021-12-29 11:45:00,105.71,105.71,105.67,105.7,26590.0,100.0098,100.0098,99.972,100.0004,26590.0
2021-12-29 11:50:00,105.7,105.74,105.7,105.7,16238.0,100.0004,100.0382,100.0004,100.0004,16238.0
2021-12-29 11:55:00,105.7,105.73,105.69,105.71,20387.0,100.0004,100.0287,99.9909,100.0098,20387.0
2021-12-29 12:00:00,105.71,105.72,105.68,105.7,21918.0,100.0098,100.0193,99.9814,100.0004,21918.0
2021-12-29 12:05:00,105.7,105.71,105.64,105.64,26311.0,100.0004,100.0098,99.9436,99.9436,26311.0
2021-12-29 12:10:00,105.64,105.66,105.57,105.57,23251.0,99.9436,99.9625,99.8774,99.8774,23251.0
2021-12-29 12:15:00,105.57,105.58,105.54,105.57,15312.0,99.8774,99.8868,99.849,99.8774,15312.0
2021-12-29 12:20:00,105.58,105.59,105.53,105.53,6874.0,99.8868,99.8963,99.8395,99.8395,6874.0
2021-12-29 12:25:00,105.53,105.53,105.48,105.53,20320.0,99.8395,99.8395,99.7922,99.8395,20320.0
2021-12-29 12:30:00,105.53,105.59,105.53,105.59,24824.0,99.8395,99.8963,99.8395,99.8963,24824.0
2021-12-29 12:35:00,105.59,105.65,105.59,105.64,32501.0,99.8963,99.953,99.8963,99.9436,32501.0
2021-12-29 12:40:00,105.64,105.66,105.63,105.64,16560.0,99.9436,99.9625,99.9341,99.9436,16560.0
2021-12-29 12:45:00,105.64,105.66,105.62,105.66,23259.0,99.9436,99.9625,99.9247,99.9625,23259.0
2021-12-29 12:50:00,105.66,105.68,105.64,105.66,31834.0,99.9625,99.9814,99.9436,99.9625,31834.0
2021-12-29 12:55:00,105.67,105.71,105.66,105.7,43268.0,99.972,100.0098,99.9625,100.0004,43268.0
2021-12-29 13:00:00,105.7,105.75,105.7,105.73,155505.0,100.0004,100.0477,100.0004,100.0287,155505.0
2021-12-29 13:05:00,105.72,105.75,105.7,105.75,90954.0,100.0193,100.0477,100.0004,100.0477,90954.0
2021-12-29 13:10:00,105.74,105.76,105.7,105.75,74532.0,100.0382,100.0571,100.0004,100.0477,74532.0
2021-12-29 13:15:00,105.75,105.76,105.72,105.75,47661.0,100.0477,100.0571,100.0193,100.0477,47661.0
2021-12-29 13:20:00,105.74,105.74,105.71,105.73,23137.0,100.0382,100.0382,100.0098,100.0287,23137.0
2021-12-29 13:25:00,105.74,105.76,105.73,105.74,23015.0,100.0382,100.0571,100.0287,100.0382,23015.0
2021-12-29 13:30:00,105.75,105.78,105.75,105.77,31632.0,100.0477,100.076,100.0477,100.0666,31632.0
2021-12-29 13:35:00,105.77,105.77,105.71,105.73,24344.0,100.0666,100.0666,100.0098,100.0287,24344.0
2021-12-29 13:40:00,105.73,105.75,105.71,105.74,17924.0,100.0287,100.0477,100.0098,100.0382,17924.0
2021-12-29 13:45:00,105.74,105.77,105.73,105.73,23272.0,100.0382,100.0666,100.0287,100.0287,23272.0
2021-12-29 13:50:00,105.73,105.77,105.7,105.77,25363.0,100.0287,100.0666,100.0004,100.0666,25363.0
2021-12-29 13:55:00,105.77,105.81,105.77,105.79,90597.0,100.0666,100.1044,100.0666,100.0855,90597.0
2021-12-29 14:00:00,105.79,105.79,105.75,105.77,59704.0,100.0855,100.0855,100.0477,100.0666,59704.0
2021-12-29 14:05:00,105.77,105.8,105.74,105.74,21614.0,100.0666,100.095,100.0382,100.0382,21614.0
2021-12-29 14:10:00,105.75,105.76,105.71,105.73,40518.0,100.0477,100.0571,100.0098,100.0287,40518.0
2021-12-29 14:15:00,105.73,105.76,105.72,105.75,26541.0,100.0287,100.0571,100.0193,100.0477,26541.0
2021-12-29 14:20:00,105.75,105.77,105.71,105.71,18091.0,100.0477,100.0666,100.0098,100.0098,18091.0
2021-12-29 14:25:00,105.71,105.72,105.69,105.7,23954.0,100.0098,100.0193,99.9909,100.0004,23954.0
2021-12-29 14:30:00,105.69,105.71,105.68,105.69,19069.0,99.9909,100.0098,99.9814,99.9909,19069.0
2021-12-29 14:35:00,105.68,105.72,105.67,105.7,21088.0,99.9814,100.0193,99.972,100.0004,21088.0
2021-12-29 14:40:00,105.7,105.73,105.68,105.7,27628.0,100.0004,100.0287,99.9814,100.0004,27628.0
2021-12-29 14:45:00,105.72,105.73,105.7,105.7,16701.0,100.0193,100.0287,100.0004,100.0004,16701.0
2021-12-29 14:50:00,105.7,105.72,105.68,105.69,23828.0,100.0004,100.0193,99.9814,99.9909,23828.0
2021-12-29 14:55:00,105.69,105.73,105.69,105.71,25224.0,99.9909,100.0287,99.9909,100.0098,25224.0
2021-12-29 15:00:00,105.7,105.75,105.69,105.73,31446.0,100.0004,100.0477,99.9909,100.0287,31446.0
2021-12-29 15:05:00,105.73,105.78,105.7,105.77,52743.0,100.0287,100.076,100.0004,100.0666,52743.0
2021-12-29 15:10:00,105.78,105.82,105.77,105.8,36222.0,100.076,100.1139,100.0666,100.095,36222.0
2021-12-29 15:15:00,105.81,105.87,105.79,105.87,62934.0,100.1044,100.1612,100.0855,100.1612,62934.0
2021-12-29 15:20:00,105.86,105.87,105.83,105.85,41263.0,100.1517,100.1612,100.1233,100.1423,41263.0
2021-12-29 15:25:00,105.85,105.88,105.82,105.88,51362.0,100.1423,100.1706,100.1139,100.1706,51362.0
2021-12-29 15:30:00,105.88,105.9,105.83,105.89,159208.0,100.1706,100.1896,100.1233,100.1801,159208.0
2021-12-29 15:35:00,105.89,105.91,105.83,105.84,61164.0,100.1801,100.199,100.1233,100.1328,61164.0
2021-12-29 15:40:00,105.84,105.86,105.77,105.8,138686.0,100.1328,100.1517,100.0666,100.095,138686.0
2021-12-29 15:45:00,105.81,105.94,105.8,105.92,133499.0,100.1044,100.2274,100.095,100.2085,133499.0
2021-12-29 15:50:00,105.92,105.97,105.8,105.81,344490.0,100.2085,100.2558,100.095,100.1044,344490.0
2021-12-29 15:55:00,105.82,105.83,105.72,105.73,251311.0,100.1139,100.1233,100.0193,100.0287,251311.0
2021-12-30 09:30:00,105.9,106.17,105.81,106.16,271970.0,100.1896,100.445,100.1044,100.4355,271970.0
2021-12-30 09:35:00,106.16,106.37,106.15,106.25,196952.0,100.4355,100.6342,100.4261,100.5207,196952.0
2021-12-30 09:40:00,106.24,106.25,106.05,106.05,98141.0,100.5112,100.5207,100.3315,100.3315,98141.0
2021-12-30 09:45:00,106.04,106.17,106.0,106.16,99731.0,100.322,100.445,100.2842,100.4355,99731.0
2021-12-30 09:50:00,106.18,106.19,105.97,105.99,74079.0,100.4545,100.4639,100.2558,100.2747,74079.0
2021-12-30 09:55:00,106.0,106.04,105.95,105.98,77570.0,100.2842,100.322,100.2369,100.2653,77570.0
2021-12-30 10:00:00,105.97,105.97,105.76,105.79,57424.0,100.2558,100.2558,100.0571,100.0855,57424.0
2021-12-30 10:05:00,105.79,105.91,105.77,105.85,93913.0,100.0855,100.199,100.0666,100.1423,93913.0
2021-12-30 10:10:00,105.84,105.93,105.82,105.9,89320.0,100.1328,100.2179,100.1139,100.1896,89320.0
2021-12-30 10:15:00,105.9,105.92,105.85,105.89,109295.0,100.1896,100.2085,100.1423,100.1801,109295.0
2021-12-30 10:20:00,105.89,105.9,105.8,105.84,68596.0,100.1801,100.1896,100.095,100.1328,68596.0
2021-12-30 10:25:00,105.85,105.89,105.75,105.75,82178.0,100.1423,100.1801,100.0477,100.0477,82178.0
2021-12-30 10:30:00,105.75,105.79,105.7,105.76,116386.0,100.0477,100.0855,100.0004,100.0571,116386.0
2021-12-30 10:35:00,105.77,105.78,105.65,105.67,56351.0,100.0666,100.076,99.953,99.972,56351.0
2021-12-30 10:40:00,105.67,105.77,105.67,105.75,40859.0,99.972,100.0666,99.972,100.0477,40859.0
2021-12-30 10:45:00,105.75,105.78,105.72,105.74,34284.0,100.0477,100.076,100.0193,100.0382,34284.0
2021-12-30 10:50:00,105.74,105.75,105.71,105.72,44446.0,100.0382,100.0477,100.0098,100.0193,44446.0
2021-12-30 10:55:00,105.72,105.73,105.63,105.7,73734.0,100.0193,100.0287,99.9341,100.0004,73734.0
2021-12-30 11:00:00,105.69,105.73,105.65,105.73,33509.0,99.9909,100.0287,99.953,100.0287,33509.0
2021-12-30 11:05:00,105.73,105.74,105.61,105.63,23033.0,100.0287,100.0382,99.9152,99.9341,23033.0
2021-12-30 11:10:00,105.64,105.68,105.6,105.65,28015.0,99.9436,99.9814,99.9057,99.953,28015.0
2021-12-30 11:15:00,105.64,105.66,105.63,105.64,51577.0,99.9436,99.9625,99.9341,99.9436,51577.0
2021-12-30 11:20:00,105.64,105.66,105.59,105.65,43710.0,99.9436,99.9625,99.8963,99.953,43710.0
2021-12-30 11:25:00,105.65,105.67,105.58,105.59,38140.0,99.953,99.972,99.8868,99.8963,38140.0
2021-12-30 11:30:00,105.6,105.69,105.6,105.67,16562.0,99.9057,99.9909,99.9057,99.972,16562.0
2021-12-30 11:35:00,105.67,105.75,105.67,105.75,17090.0,99.972,100.0477,99.972,100.0477,17090.0
2021-12-30 11:40:00,105.75,105.75,105.67,105.7,37857.0,100.0477,100.0477,99.972,100.0004,37857.0
2021-12-30 11:45:00,105.71,105.73,105.67,105.7,40996.0,100.0098,100.0287,99.972,100.0004,40996.0
2021-12-30 11:50:00,105.7,105.7,105.66,105.68,36656.0,100.0004,100.0004,99.9625,99.9814,36656.0
2021-12-30 11:55:00,105.68,105.7,105.66,105.69,22249.0,99.9814,100.0004,99.9625,99.9909,22249.0
2021-12-30 12:00:00,105.69,105.72,105.68,105.71,25924.0,99.9909,100.0193,99.9814,100.0098,25924.0
2021-12-30 12:05:00,105.71,105.72,105.68,105.69,24915.0,100.0098,100.0193,99.9814,99.9909,24915.0
2021-12-30 12:10:00,105.69,105.7,105.61,105.63,21999.0,99.9909,100.0004,99.9152,99.9341,21999.0
2021-12-30 12:15:00,105.62,105.64,105.57,105.58,18729.0,99.9247,99.9436,99.8774,99.8868,18729.0
2021-12-30 12:20:00,105.58,105.58,105.53,105.53,17327.0,99.8868,99.8868,99.8395,99.8395,17327.0
2021-12-30 12:25:00,105.54,105.58,105.52,105.55,18849.0,99.849,99.8868,99.8301,99.8584,18849.0
2021-12-30 12:30:00,105.55,105.58,105.51,105.56,21552.0,99.8584,99.8868,99.8206,99.8679,21552.0
2021-12-30 12:35:00,105.56,105.61,105.55,105.6,33947.0,99.8679,99.9152,99.8584,99.9057,33947.0
2021-12-30 12:40:00,105.6,105.64,105.58,105.64,37878.0,99.9057,99.9436,99.8868,99.9436,37878.0
2021-12-30 12:45:00,105.64,105.69,105.63,105.69,23572.0,99.9436,99.9909,99.9341,99.9909,23572.0
2021-12-30 12:50:00,105.68,105.71,105.66,105.7,19388.0,99.9814,100.0098,99.9625,100.0004,19388.0
2021-12-30 12:55:00,105.7,105.78,105.69,105.78,24328.0,100.0004,100.076,99.9909,100.076,24328.0
2021-12-30 13:00:00,105.77,105.79,105.75,105.75,28891.0,100.0666,100.0855,100.0477,100.0477,28891.0
2021-12-30 13:05:00,105.76,105.78,105.73,105.77,13510.0,100.0571,100.076,100.0287,100.0666,13510.0
2021-12-30 13:10:00,105.77,105.77,105.73,105.74,12354.0,100.0666,100.0666,100.0287,100.0382,12354.0
2021-12-30 13:15:00,105.74,105.74,105.67,105.68,19025.0,100.0382,100.0382,99.972,99.9814,19025.0
2021-12-30 13:20:00,105.68,105.69,105.62,105.66,38807.0,99.9814,99.9909,99.9247,99.9625,38807.0
2021-12-30 13:25:00,105.65,105.65,105.59,105.61,25029.0,99.953,99.953,99.8963,99.9152,25029.0
2021-12-30 13:30:00,105.61,105.63,105.59,105.63,15082.0,99.9152,99.9341,99.8963,99.9341,15082.0
2021-12-30 13:35:00,105.62,105.63,105.59,105.63,13949.0,99.9247,99.9341,99.8963,99.9341,13949.0
2021-12-30 13:40:00,105.63,105.69,105.6,105.69,20838.0,99.9341,99.9909,99.9057,99.9909,20838.0
2021-12-30 13:45:00,105.69,105.78,105.68,105.78,25331.0,99.9909,100.076,99.9814,100.076,25331.0
2021-12-30 13:50:00,105.78,105.82,105.78,105.81,18700.0,100.076,100.1139,100.076,100.1044,18700.0
2021-12-30 13:55:00,105.8,105.8,105.77,105.79,22345.0,100.095,100.095,100.0666,100.0855,22345.0
2021-12-30 14:00:00,105.78,105.78,105.71,105.72,34765.0,100.076,100.076,100.0098,100.0193,34765.0
2021-12-30 14:05:00,105.72,105.76,105.7,105.73,35138.0,100.0193,100.0571,100.0004,100.0287,35138.0
2021-12-30 14:10:00,105.72,105.75,105.7,105.72,16259.0,100.0193,100.0477,100.0004,100.0193,16259.0
2021-12-30 14:15:00,105.73,105.79,105.72,105.78,17830.0,100.0287,100.0855,100.0193,100.076,17830.0
2021-12-30 14:20:00,105.77,105.8,105.77,105.8,20694.0,100.0666,100.095,100.0666,100.095,20694.0
2021-12-30 14:25:00,105.8,105.85,105.79,105.85,37669.0,100.095,100.1423,100.0855,100.1423,37669.0
2021-12-30 14:30:00,105.84,105.86,105.8,105.84,31456.0,100.1328,100.1517,100.095,100.1328,31456.0
2021-12-30 14:35:00,105.84,105.85,105.82,105.84,18337.0,100.1328,100.1423,100.1139,100.1328,18337.0
2021-12-30 14:40:00,105.83,105.87,105.82,105.87,17249.0,100.1233,100.1612,100.1139,100.1612,17249.0
2021-12-30 14:45:00,105.87,105.87,105.84,105.86,23433.0,100.1612,100.1612,100.1328,100.1517,23433.0
2021-12-30 14:50:00,105.85,105.85,105.79,105.8,39924.0,100.1423,100.1423,100.0855,100.095,39924.0
2021-12-30 14:55:00,105.81,105.84,105.81,105.83,36826.0,100.1044,100.1328,100.1044,100.1233,36826.0
2021-12-30 15:00:00,105.83,105.83,105.74,105.8,37114.0,100.1233,100.1233,100.0382,100.095,37114.0
2021-12-30 15:05:00,105.8,105.8,105.75,105.79,63704.0,100.095,100.095,100.0477,100.0855,63704.0
2021-12-30 15:10:00,105.79,105.8,105.73,105.76,32077.0,100.0855,100.095,100.0287,100.0571,32077.0
2021-12-30 15:15:00,105.77,105.79,105.75,105.78,43017.0,100.0666,100.0855,100.0477,100.076,43017.0
2021-12-30 15:20:00,105.78,105.79,105.71,105.72,37200.0,100.076,100.0855,100.0098,100.0193,37200.0
2021-12-30 15:25:00,105.71,105.75,105.67,105.69,41164.0,100.0098,100.0477,99.972,99.9909,41164.0
2021-12-30 15:30:00,105.69,105.71,105.63,105.63,73365.0,99.9909,100.0098,99.9341,99.9341,73365.0
2021-12-30 15:35:00,105.63,105.68,105.6,105.68,108209.0,99.9341,99.9814,99.9057,99.9814,108209.0
2021-12-30 15:40:00,105.67,105.67,105.55,105.59,132802.0,99.972,99.972,99.8584,99.8963,132802.0
2021-12-30 15:45:00,105.58,105.64,105.49,105.54,226102.0,99.8868,99.9436,99.8017,99.849,226102.0
2021-12-30 15:50:00,105.53,105.54,105.35,105.47,599270.0,99.8395,99.849,99.6692,99.7828,599270.0
2021-12-30 15:55:00,105.47,105.47,105.27,105.35,776461.0,99.7828,99.7828,99.5935,99.6692,776461.0
2021-12-31 09:30:00,105.18,105.48,105.18,105.46,296821.0,99.5084,99.7922,99.5084,99.7733,296821.0
2021-12-31 09:35:00,105.46,105.49,105.32,105.36,157937.0,99.7733,99.8017,99.6408,99.6787,157937.0
2021-12-31 09:40:00,105.36,105.39,105.13,105.14,130608.0,99.6787,99.7071,99.4611,99.4705,130608.0
2021-12-31 09:45:00,105.15,105.27,105.12,105.27,155570.0,99.48,99.5935,99.4516,99.5935,155570.0
2021-12-31 09:50:00,105.26,105.34,105.24,105.32,99622.0,99.5841,99.6598,99.5652,99.6408,99622.0
2021-12-31 09:55:00,105.31,105.35,105.11,105.19,80130.0,99.6314,99.6692,99.4422,99.5179,80130.0
2021-12-31 10:00:00,105.2,105.32,105.06,105.32,148344.0,99.5273,99.6408,99.3949,99.6408,148344.0
2021-12-31 10:05:00,105.33,105.43,105.32,105.36,72967.0,99.6503,99.7449,99.6408,99.6787,72967.0
2021-12-31 10:10:00,105.37,105.4,105.31,105.33,52844.0,99.6881,99.7165,99.6314,99.6503,52844.0
2021-12-31 10:15:00,105.33,105.44,105.29,105.38,53326.0,99.6503,99.7544,99.6125,99.6976,53326.0
2021-12-31 10:20:00,105.38,105.38,105.3,105.32,54834.0,99.6976,99.6976,99.6219,99.6408,54834.0
2021-12-31 10:25:00,105.32,105.42,105.31,105.4,38584.0,99.6408,99.7355,99.6314,99.7165,38584.0
2021-12-31 10:30:00,105.4,105.4,105.19,105.2,58555.0,99.7165,99.7165,99.5179,99.5273,58555.0
2021-12-31 10:35:00,105.21,105.28,105.2,105.27,44322.0,99.5368,99.603,99.5273,99.5935,44322.0
2021-12-31 10:40:00,105.26,105.27,105.19,105.27,35942.0,99.5841,99.5935,99.5179,99.5935,35942.0
2021-12-31 10:45:00,105.28,105.32,105.25,105.31,43443.0,99.603,99.6408,99.5746,99.6314,43443.0
2021-12-31 10:50:00,105.32,105.38,105.26,105.37,53325.0,99.6408,99.6976,99.5841,99.6881,53325.0
2021-12-31 10:55:00,105.36,105.44,105.35,105.44,63838.0,99.6787,99.7544,99.6692,99.7544,63838.0
2021-12-31 11:00:00,105.45,105.47,105.34,105.36,53598.0,99.7638,99.7828,99.6598,99.6787,53598.0
2021-12-31 11:05:00,105.36,105.41,105.36,105.4,46962.0,99.6787,99.726,99.6787,99.7165,46962.0
2021-12-31 11:10:00,105.4,105.49,105.4,105.44,43008.0,99.7165,99.8017,99.7165,99.7544,43008.0
2021-12-31 11:15:00,105.43,105.49,105.43,105.46,44983.0,99.7449,99.8017,99.7449,99.7733,44983.0
2021-12-31 11:20:00,105.46,105.47,105.43,105.44,42847.0,99.7733,99.7828,99.7449,99.7544,42847.0
2021-12-31 11:25:00,105.43,105.44,105.35,105.38,33386.0,99.7449,99.7544,99.6692,99.6976,33386.0
2021-12-31 11:30:00,105.38,105.39,105.35,105.39,43991.0,99.6976,99.7071,99.6692,99.7071,43991.0
2021-12-31 11:35:00,105.38,105.4,105.36,105.39,34129.0,99.6976,99.7165,99.6787,99.7071,34129.0
2021-12-31 11:40:00,105.39,105.42,105.37,105.38,40237.0,99.7071,99.7355,99.6881,99.6976,40237.0
2021-12-31 11:45:00,105.37,105.4,105.29,105.32,42560.0,99.6881,99.7165,99.6125,99.6408,42560.0
2021-12-31 11:50:00,105.32,105.32,105.24,105.28,56642.0,99.6408,99.6408,99.5652,99.603,56642.0
2021-12-31 11:55:00,105.27,105.31,105.22,105.23,66145.0,99.5935,99.6314,99.5462,99.5557,66145.0
2021-12-31 12:00:00,105.23,105.27,105.18,105.26,58653.0,99.5557,99.5935,99.5084,99.5841,58653.0
2021-12-31 12:05:00,105.26,105.31,105.25,105.29,39701.0,99.5841,99.6314,99.5746,99.6125,39701.0
2021-12-31 12:10:00,105.29,105.33,105.28,105.32,42326.0,99.6125,99.6503,99.603,99.6408,42326.0
2021-12-31 12:15:00,105.31,105.31,105.25,105.26,65123.0,99.6314,99.6314,99.5746,99.5841,65123.0
2021-12-31 12:20:00,105.26,105.32,105.24,105.31,36109.0,99.5841,99.6408,99.5652,99.6314,36109.0
2021-12-31 12:25:00,105.31,105.34,105.3,105.31,52806.0,99.6314,99.6598,99.6219,99.6314,52806.0
2021-12-31 12:30:00,105.31,105.31,105.28,105.31,29091.0,99.6314,99.6314,99.603,99.6314,29091.0
2021-12-31 12:35:00,105.31,105.44,105.3,105.44,37544.0,99.6314,99.7544,99.6219,99.7544,37544.0
2021-12-31 12:40:00,105.43,105.51,105.42,105.49,61881.0,99.7449,99.8206,99.7355,99.8017,61881.0
2021-12-31 12:45:00,105.5,105.52,105.47,105.52,30979.0,99.8111,99.8301,99.7828,99.8301,30979.0
2021-12-31 12:50:00,105.52,105.62,105.52,105.61,64257.0,99.8301,99.9247,99.8301,99.9152,64257.0
2021-12-31 12:55:00,105.61,105.7,105.58,105.69,49087.0,99.9152,100.0004,99.8868,99.9909,49087.0
2021-12-31 13:00:00,105.7,105.71,105.65,105.67,43048.0,100.0004,100.0098,99.953,99.972,43048.0
2021-12-31 13:05:00,105.67,105.73,105.66,105.69,43942.0,99.972,100.0287,99.9625,99.9909,43942.0
2021-12-31 13:10:00,105.69,105.73,105.68,105.69,39151.0,99.9909,100.0287,99.9814,99.9909,39151.0
2021-12-31 13:15:00,105.69,105.7,105.64,105.65,25914.0,99.9909,100.0004,99.9436,99.953,25914.0
2021-12-31 13:20:00,105.65,105.72,105.64,105.68,36135.0,99.953,100.0193,99.9436,99.9814,36135.0
2021-12-31 13:25:00,105.68,105.74,105.67,105.73,29794.0,99.9814,100.0382,99.972,100.0287,29794.0
2021-12-31 13:30:00,105.73,105.79,105.7,105.77,51882.0,100.0287,100.0855,100.0004,100.0666,51882.0
2021-12-31 13:35:00,105.77,105.79,105.75,105.77,23561.0,100.0666,100.0855,100.0477,100.0666,23561.0
2021-12-31 13:40:00,105.76,105.76,105.72,105.74,41387.0,100.0571,100.0571,100.0193,100.0382,41387.0
2021-12-31 13:45:00,105.74,105.78,105.73,105.76,55863.0,100.0382,100.076,100.0287,100.0571,55863.0
2021-12-31 13:50:00,105.76,105.83,105.74,105.83,59743.0,100.0571,100.1233,100.0382,100.1233,59743.0
2021-12-31 13:55:00,105.83,105.9,105.82,105.89,98689.0,100.1233,100.1896,100.1139,100.1801,98689.0
2021-12-31 14:00:00,105.89,105.93,105.87,105.92,46477.0,100.1801,100.2179,100.1612,100.2085,46477.0
2021-12-31 14:05:00,105.93,105.98,105.92,105.93,69226.0,100.2179,100.2653,100.2085,100.2179,69226.0
2021-12-31 14:10:00,105.93,105.96,105.87,105.88,108746.0,100.2179,100.2463,100.1612,100.1706,108746.0
2021-12-31 14:15:00,105.87,105.87,105.78,105.8,35367.0,100.1612,100.1612,100.076,100.095,35367.0
2021-12-31 14:20:00,105.8,105.83,105.78,105.8,50945.0,100.095,100.1233,100.076,100.095,50945.0
2021-12-31 14:25:00,105.8,105.88,105.79,105.84,64895.0,100.095,100.1706,100.0855,100.1328,64895.0
2021-12-31 14:30:00,105.83,105.92,105.82,105.88,41621.0,100.1233,100.2085,100.1139,100.1706,41621.0
2021-12-31 14:35:00,105.88,105.94,105.87,105.94,64089.0,100.1706,100.2274,100.1612,100.2274,64089.0
2021-12-31 14:40:00,105.93,105.95,105.91,105.91,36766.0,100.2179,100.2369,100.199,100.199,36766.0
2021-12-31 14:45:00,105.92,105.92,105.85,105.86,44036.0,100.2085,100.2085,100.1423,100.1517,44036.0
2021-12-31 14:50:00,105.86,105.89,105.83,105.86,41664.0,100.1517,100.1801,100.1233,100.1517,41664.0
2021-12-31 14:55:00,105.86,105.89,105.82,105.86,85085.0,100.1517,100.1801,100.1139,100.1517,85085.0
2021-12-31 15:00:00,105.87,105.96,105.86,105.93,60683.0,100.1612,100.2463,100.1517,100.2179,60683.0
2021-12-31 15:05:00,105.93,105.95,105.88,105.94,47962.0,100.2179,100.2369,100.1706,100.2274,47962.0
2021-12-31 15:10:00,105.95,105.98,105.89,105.9,74775.0,100.2369,100.2653,100.1801,100.1896,74775.0
2021-12-31 15:15:00,105.9,105.99,105.87,105.98,99240.0,100.1896,100.2747,100.1612,100.2653,99240.0
2021-12-31 15:20:00,105.97,105.99,105.91,105.98,100309.0,100.2558,100.2747,100.199,100.2653,100309.0
2021-12-31 15:25:00,105.98,106.1,105.97,106.06,172529.0,100.2653,100.3788,100.2558,100.3409,172529.0
2021-12-31 15:30:00,106.07,106.09,105.98,106.03,88520.0,100.3504,100.3693,100.2653,100.3126,88520.0
2021-12-31 15:35:00,106.03,106.14,106.02,106.14,126616.0,100.3126,100.4166,100.3031,100.4166,126616.0
2021-12-31 15:40:00,106.13,106.17,106.09,106.15,280004.0,100.4072,100.445,100.3693,100.4261,280004.0
2021-12-31 15:45:00,106.15,106.23,106.12,106.12,279401.0,100.4261,100.5018,100.3977,100.3977,279401.0
2021-12-31 15:50:00,106.12,106.15,105.84,105.85,408655.0,100.3977,100.4261,100.1328,100.1423,408655.0
2021-12-31 15:55:00,105.85,105.87,105.76,105.81,918238.0,100.1423,100.1612,100.0571,100.1044,918238.0
2022-01-03 09:30:00,106.03,106.18,105.95,106.16,295382.0,100.3126,100.4545,100.2369,100.4355,295382.0
2022-01-03 09:35:00,106.16,106.26,105.98,106.09,182725.0,100.4355,100.5302,100.2653,100.3693,182725.0
2022-01-03 09:40:00,106.1,106.21,106.03,106.13,189250.0,100.3788,100.4829,100.3126,100.4072,189250.0
2022-01-03 09:45:00,106.13,106.15,105.49,105.54,252270.0,100.4072,100.4261,99.8017,99.849,252270.0
2022-01-03 09:50:00,105.55,105.9,105.38,105.84,273248.0,99.8584,100.1896,99.6976,100.1328,273248.0
2022-01-03 09:55:00,105.85,105.87,105.62,105.64,133849.0,100.1423,100.1612,99.9247,99.9436,133849.0
2022-01-03 10:00:00,105.65,105.77,105.34,105.4,180070.0,99.953,100.0666,99.6598,99.7165,180070.0
2022-01-03 10:05:00,105.41,105.47,105.22,105.25,158738.0,99.726,99.7828,99.5462,99.5746,158738.0
2022-01-03 10:10:00,105.26,105.61,105.26,105.6,134685.0,99.5841,99.9152,99.5841,99.9057,134685.0
2022-01-03 10:15:00,105.59,105.71,105.5,105.67,115142.0,99.8963,100.0098,99.8111,99.972,115142.0
2022-01-03 10:20:00,105.68,105.71,105.53,105.55,113281.0,99.9814,100.0098,99.8395,99.8584,113281.0
2022-01-03 10:25:00,105.56,105.65,105.47,105.64,128490.0,99.8679,99.953,99.7828,99.9436,128490.0
2022-01-03 10:30:00,105.64,105.65,105.13,105.26,201752.0,99.9436,99.953,99.4611,99.5841,201752.0
2022-01-03 10:35:00,105.26,105.29,105.12,105.23,102895.0,99.5841,99.6125,99.4516,99.5557,102895.0
2022-01-03 10:40:00,105.24,105.25,104.97,105.02,152268.0,99.5652,99.5746,99.3097,99.357,152268.0
2022-01-03 10:45:00,105.03,105.16,104.93,105.06,145995.0,99.3665,99.4895,99.2719,99.3949,145995.0
2022-01-03 10:50:00,105.07,105.09,104.87,104.93,134535.0,99.4043,99.4232,99.2151,99.2719,134535.0
2022-01-03 10:55:00,104.93,105.01,104.84,104.94,93787.0,99.2719,99.3476,99.1867,99.2813,93787.0
2022-01-03 11:00:00,104.94,105.0,104.88,104.94,112215.0,99.2813,99.3381,99.2246,99.2813,112215.0
2022-01-03 11:05:00,104.93,104.93,104.74,104.74,88491.0,99.2719,99.2719,99.0921,99.0921,88491.0
2022-01-03 11:10:00,104.73,104.74,104.6,104.61,68609.0,99.0827,99.0921,98.9597,98.9691,68609.0
2022-01-03 11:15:00,104.61,104.69,104.58,104.65,76659.0,98.9691,99.0448,98.9407,99.007,76659.0
2022-01-03 11:20:00,104.64,104.78,104.62,104.75,100877.0,98.9975,99.13,98.9786,99.1016,100877.0
2022-01-03 11:25:00,104.74,104.76,104.66,104.75,90132.0,99.0921,99.111,99.0164,99.1016,90132.0
2022-01-03 11:30:00,104.74,104.76,104.66,104.68,79650.0,99.0921,99.111,99.0164,99.0354,79650.0
2022-01-03 11:35:00,104.67,104.69,104.43,104.48,109546.0,99.0259,99.0448,98.7988,98.8461,109546.0
2022-01-03 11:40:00,104.48,104.7,104.48,104.67,107911.0,98.8461,99.0543,98.8461,99.0259,107911.0
2022-01-03 11:45:00,104.68,104.77,104.61,104.64,93953.0,99.0354,99.1205,98.9691,98.9975,93953.0
2022-01-03 11:50:00,104.65,104.73,104.6,104.72,50378.0,99.007,99.0827,98.9597,99.0732,50378.0
2022-01-03 11:55:00,104.72,104.78,104.69,104.77,56826.0,99.0732,99.13,99.0448,99.1205,56826.0
2022-01-03 12:00:00,104.77,104.77,104.65,104.72,56924.0,99.1205,99.1205,99.007,99.0732,56924.0
2022-01-03 12:05:00,104.72,104.75,104.65,104.73,49531.0,99.0732,99.1016,99.007,99.0827,49531.0
2022-01-03 12:10:00,104.74,104.75,104.63,104.68,49048.0,99.0921,99.1016,98.988,99.0354,49048.0
2022-01-03 12:15:00,104.68,104.76,104.67,104.73,42472.0,99.0354,99.111,99.0259,99.0827,42472.0
2022-01-03 12:20:00,104.73,104.79,104.73,104.76,70666.0,99.0827,99.1394,99.0827,99.111,70666.0
2022-01-03 12:25:00,104.76,104.81,104.73,104.81,29736.0,99.111,99.1583,99.0827,99.1583,29736.0
2022-01-03 12:30:00,104.81,104.82,104.72,104.73,24498.0,99.1583,99.1678,99.0732,99.0827,24498.0
2022-01-03 12:35:00,104.73,104.75,104.59,104.59,100055.0,99.0827,99.1016,98.9502,98.9502,100055.0
2022-01-03 12:40:00,104.59,104.6,104.53,104.56,53496.0,98.9502,98.9597,98.8934,98.9218,53496.0
2022-01-03 12:45:00,104.56,104.58,104.51,104.58,257940.0,98.9218,98.9407,98.8745,98.9407,257940.0
2022-01-03 12:50:00,104.59,104.64,104.54,104.56,33492.0,98.9502,98.9975,98.9029,98.9218,33492.0
2022-01-03 12:55:00,104.56,104.6,104.51,104.53,45716.0,98.9218,98.9597,98.8745,98.8934,45716.0
2022-01-03 13:00:00,104.53,104.57,104.48,104.57,56866.0,98.8934,98.9313,98.8461,98.9313,56866.0
2022-01-03 13:05:00,104.56,104.57,104.48,104.48,65343.0,98.9218,98.9313,98.8461,98.8461,65343.0
2022-01-03 13:10:00,104.47,104.64,104.45,104.58,88780.0,98.8367,98.9975,98.8178,98.9407,88780.0
2022-01-03 13:15:00,104.57,104.62,104.51,104.59,35589.0,98.9313,98.9786,98.8745,98.9502,35589.0
2022-01-03 13:20:00,104.6,104.6,104.54,104.54,38238.0,98.9597,98.9597,98.9029,98.9029,38238.0
2022-01-03 13:25:00,104.55,104.59,104.55,104.56,26991.0,98.9124,98.9502,98.9124,98.9218,26991.0
2022-01-03 13:30:00,104.56,104.58,104.47,104.51,47275.0,98.9218,98.9407,98.8367,98.8745,47275.0
2022-01-03 13:35:00,104.51,104.54,104.43,104.46,39670.0,98.8745,98.9029,98.7988,98.8272,39670.0
2022-01-03 13:40:00,104.47,104.47,104.39,104.45,73148.0,98.8367,98.8367,98.761,98.8178,73148.0
2022-01-03 13:45:00,104.44,104.45,104.41,104.44,44736.0,98.8083,98.8178,98.7799,98.8083,44736.0
2022-01-03 13:50:00,104.45,104.59,104.45,104.59,38548.0,98.8178,98.9502,98.8178,98.9502,38548.0
2022-01-03 13:55:00,104.6,104.74,104.6,104.74,46994.0,98.9597,99.0921,98.9597,99.0921,46994.0
2022-01-03 14:00:00,104.73,104.78,104.69,104.77,63157.0,99.0827,99.13,99.0448,99.1205,63157.0
2022-01-03 14:05:00,104.77,104.89,104.75,104.87,256402.0,99.1205,99.234,99.1016,99.2151,256402.0
2022-01-03 14:10:00,104.88,104.91,104.85,104.86,60184.0,99.2246,99.253,99.1962,99.2056,60184.0
2022-01-03 14:15:00,104.85,104.92,104.84,104.89,46980.0,99.1962,99.2624,99.1867,99.234,46980.0
2022-01-03 14:20:00,104.89,104.9,104.85,104.86,48825.0,99.234,99.2435,99.1962,99.2056,48825.0
2022-01-03 14:25:00,104.85,104.92,104.84,104.91,37625.0,99.1962,99.2624,99.1867,99.253,37625.0
2022-01-03 14:30:00,104.9,104.94,104.85,104.88,62766.0,99.2435,99.2813,99.1962,99.2246,62766.0
2022-01-03 14:35:00,104.87,104.92,104.82,104.92,61317.0,99.2151,99.2624,99.1678,99.2624,61317.0
2022-01-03 14:40:00,104.92,105.03,104.91,105.01,70286.0,99.2624,99.3665,99.253,99.3476,70286.0
2022-01-03 14:45:00,105.0,105.03,104.92,104.94,62911.0,99.3381,99.3665,99.2624,99.2813,62911.0
2022-01-03 14:50:00,104.95,104.98,104.89,104.9,38901.0,99.2908,99.3192,99.234,99.2435,38901.0
2022-01-03 14:55:00,104.89,104.89,104.84,104.88,43735.0,99.234,99.234,99.1867,99.2246,43735.0
2022-01-03 15:00:00,104.87,104.89,104.78,104.84,68973.0,99.2151,99.234,99.13,99.1867,68973.0
2022-01-03 15:05:00,104.84,104.88,104.8,104.84,49109.0,99.1867,99.2246,99.1489,99.1867,49109.0
2022-01-03 15:10:00,104.84,104.86,104.77,104.78,54073.0,99.1867,99.2056,99.1205,99.13,54073.0
2022-01-03 15:15:00,104.78,104.84,104.77,104.84,68043.0,99.13,99.1867,99.1205,99.1867,68043.0
2022-01-03 15:20:00,104.84,104.9,104.81,104.89,140658.0,99.1867,99.2435,99.1583,99.234,140658.0
2022-01-03 15:25:00,104.9,104.94,104.88,104.94,59151.0,99.2435,99.2813,99.2246,99.2813,59151.0
2022-01-03 15:30:00,104.94,104.95,104.87,104.92,96189.0,99.2813,99.2908,99.2151,99.2624,96189.0
2022-01-03 15:35:00,104.92,105.0,104.82,104.88,148167.0,99.2624,99.3381,99.1678,99.2246,148167.0
2022-01-03 15:40:00,104.87,104.88,104.7,104.76,166925.0,99.2151,99.2246,99.0543,99.111,166925.0
2022-01-03 15:45:00,104.75,105.01,104.75,105.0,185809.0,99.1016,99.3476,99.1016,99.3381,185809.0
2022-01-03 15:50:00,105.0,105.05,104.89,104.93,464378.0,99.3381,99.3854,99.234,99.2719,464378.0
2022-01-03 15:55:00,104.93,104.93,104.82,104.93,455912.0,99.2719,99.2719,99.1678,99.2719,455912.0
2022-01-04 09:30:00,105.66,105.96,105.5,105.83,435061.0,99.9625,100.2463,99.8111,100.1233,435061.0
2022-01-04 09:35:00,105.83,105.95,105.73,105.88,328626.0,100.1233,100.2369,100.0287,100.1706,328626.0
2022-01-04 09:40:00,105.89,106.03,105.88,105.97,251740.0,100.1801,100.3126,100.1706,100.2558,251740.0
2022-01-04 09:45:00,105.98,106.13,105.96,106.02,240767.0,100.2653,100.4072,100.2463,100.3031,240767.0
2022-01-04 09:50:00,106.01,106.32,105.97,106.3,226525.0,100.2936,100.5869,100.2558,100.568,226525.0
2022-01-04 09:55:00,106.31,106.39,106.2,106.33,277231.0,100.5775,100.6531,100.4734,100.5964,277231.0
2022-01-04 10:00:00,106.33,106.49,106.28,106.48,210439.0,100.5964,100.7478,100.5491,100.7383,210439.0
2022-01-04 10:05:00,106.47,106.63,106.43,106.62,202271.0,100.7288,100.8802,100.691,100.8707,202271.0
2022-01-04 10:10:00,106.62,106.71,106.6,106.69,162441.0,100.8707,100.9559,100.8518,100.937,162441.0
2022-01-04 10:15:00,106.69,106.74,106.64,106.68,239267.0,100.937,100.9843,100.8897,100.9275,239267.0
2022-01-04 10:20:00,106.68,106.84,106.66,106.82,303746.0,100.9275,101.0789,100.9086,101.06,303746.0
2022-01-04 10:25:00,106.82,106.97,106.75,106.97,809104.0,101.06,101.2019,100.9937,101.2019,809104.0
2022-01-04 10:30:00,106.98,107.03,106.84,106.95,200580.0,101.2113,101.2586,101.0789,101.1829,200580.0
2022-01-04 10:35:00,106.95,107.04,106.89,106.98,168401.0,101.1829,101.2681,101.1262,101.2113,168401.0
2022-01-04 10:40:00,106.98,107.05,106.95,107.0,114115.0,101.2113,101.2776,101.1829,101.2303,114115.0
2022-01-04 10:45:00,107.0,107.01,106.92,106.94,258363.0,101.2303,101.2397,101.1546,101.1735,258363.0
2022-01-04 10:50:00,106.94,107.05,106.94,107.02,142284.0,101.1735,101.2776,101.1735,101.2492,142284.0
2022-01-04 10:55:00,107.02,107.06,106.81,106.93,242507.0,101.2492,101.287,101.0505,101.164,242507.0
2022-01-04 11:00:00,106.93,106.96,106.74,106.8,231233.0,101.164,101.1924,100.9843,101.041,231233.0
2022-01-04 11:05:00,106.81,106.92,106.8,106.92,315197.0,101.0505,101.1546,101.041,101.1546,315197.0
2022-01-04 11:10:00,106.92,106.92,106.8,106.91,233894.0,101.1546,101.1546,101.041,101.1451,233894.0
2022-01-04 11:15:00,106.91,106.97,106.86,106.91,140788.0,101.1451,101.2019,101.0978,101.1451,140788.0
2022-01-04 11:20:00,106.91,106.92,106.81,106.9,214252.0,101.1451,101.1546,101.0505,101.1356,214252.0
2022-01-04 11:25:00,106.9,106.91,106.8,106.89,120870.0,101.1356,101.1451,101.041,101.1262,120870.0
2022-01-04 11:30:00,106.89,106.91,106.79,106.91,138003.0,101.1262,101.1451,101.0316,101.1451,138003.0
2022-01-04 11:35:00,106.91,106.91,106.78,106.85,128942.0,101.1451,101.1451,101.0221,101.0883,128942.0
2022-01-04 11:40:00,106.85,106.92,106.81,106.9,103631.0,101.0883,101.1546,101.0505,101.1356,103631.0
2022-01-04 11:45:00,106.9,107.06,106.88,107.04,147133.0,101.1356,101.287,101.1167,101.2681,147133.0
2022-01-04 11:50:00,107.04,107.12,107.04,107.08,97230.0,101.2681,101.3438,101.2681,101.3059,97230.0
2022-01-04 11:55:00,107.07,107.11,107.0,107.08,110554.0,101.2965,101.3343,101.2303,101.3059,110554.0
2022-01-04 12:00:00,107.08,107.13,107.03,107.12,220224.0,101.3059,101.3532,101.2586,101.3438,220224.0
2022-01-04 12:05:00,107.12,107.18,107.08,107.13,312594.0,101.3438,101.4005,101.3059,101.3532,312594.0
2022-01-04 12:10:00,107.13,107.16,107.07,107.12,178056.0,101.3532,101.3816,101.2965,101.3438,178056.0
2022-01-04 12:15:00,107.12,107.16,107.11,107.14,83956.0,101.3438,101.3816,101.3343,101.3627,83956.0
2022-01-04 12:20:00,107.13,107.19,107.1,107.16,89922.0,101.3532,101.41,101.3249,101.3816,89922.0
2022-01-04 12:25:00,107.16,107.18,107.1,107.1,58937.0,101.3816,101.4005,101.3249,101.3249,58937.0
2022-01-04 12:30:00,107.09,107.1,107.0,107.03,109322.0,101.3154,101.3249,101.2303,101.2586,109322.0
2022-01-04 12:35:00,107.03,107.08,107.01,107.04,70848.0,101.2586,101.3059,101.2397,101.2681,70848.0
2022-01-04 12:40:00,107.05,107.07,107.0,107.01,79698.0,101.2776,101.2965,101.2303,101.2397,79698.0
2022-01-04 12:45:00,107.01,107.03,106.98,107.0,80267.0,101.2397,101.2586,101.2113,101.2303,80267.0
2022-01-04 12:50:00,107.01,107.06,107.0,107.06,51344.0,101.2397,101.287,101.2303,101.287,51344.0
2022-01-04 12:55:00,107.06,107.06,106.96,107.02,64575.0,101.287,101.287,101.1924,101.2492,64575.0
2022-01-04 13:00:00,107.01,107.06,106.97,107.05,73464.0,101.2397,101.287,101.2019,101.2776,73464.0
2022-01-04 13:05:00,107.04,107.1,107.04,107.06,78374.0,101.2681,101.3249,101.2681,101.287,78374.0
2022-01-04 13:10:00,107.06,107.07,107.02,107.04,60847.0,101.287,101.2965,101.2492,101.2681,60847.0
2022-01-04 13:15:00,107.05,107.07,106.96,107.04,68433.0,101.2776,101.2965,101.1924,101.2681,68433.0
2022-01-04 13:20:00,107.05,107.11,106.99,107.03,62508.0,101.2776,101.3343,101.2208,101.2586,62508.0
2022-01-04 13:25:00,107.03,107.07,107.0,107.0,68621.0,101.2586,101.2965,101.2303,101.2303,68621.0
2022-01-04 13:30:00,107.0,107.03,106.82,106.82,109517.0,101.2303,101.2586,101.06,101.06,109517.0
2022-01-04 13:35:00,106.82,106.84,106.77,106.83,94253.0,101.06,101.0789,101.0127,101.0694,94253.0
2022-01-04 13:40:00,106.83,106.85,106.75,106.83,105641.0,101.0694,101.0883,100.9937,101.0694,105641.0
2022-01-04 13:45:00,106.83,106.9,106.82,106.88,79756.0,101.0694,101.1356,101.06,101.1167,79756.0
2022-01-04 13:50:00,106.88,106.89,106.74,106.77,115763.0,101.1167,101.1262,100.9843,101.0127,115763.0
2022-01-04 13:55:00,106.77,106.78,106.7,106.74,109654.0,101.0127,101.0221,100.9464,100.9843,109654.0
2022-01-04 14:00:00,106.74,106.93,106.73,106.91,104778.0,100.9843,101.164,100.9748,101.1451,104778.0
2022-01-04 14:05:00,106.91,106.92,106.85,106.88,102847.0,101.1451,101.1546,101.0883,101.1167,102847.0
2022-01-04 14:10:00,106.87,106.94,106.85,106.89,89127.0,101.1073,101.1735,101.0883,101.1262,89127.0
2022-01-04 14:15:00,106.89,106.96,106.88,106.9,90134.0,101.1262,101.1924,101.1167,101.1356,90134.0
2022-01-04 14:20:00,106.89,106.94,106.88,106.9,70206.0,101.1262,101.1735,101.1167,101.1356,70206.0
2022-01-04 14:25:00,106.9,106.96,106.89,106.93,69132.0,101.1356,101.1924,101.1262,101.164,69132.0
2022-01-04 14:30:00,106.93,107.04,106.91,106.97,130814.0,101.164,101.2681,101.1451,101.2019,130814.0
2022-01-04 14:35:00,106.97,106.97,106.88,106.89,65745.0,101.2019,101.2019,101.1167,101.1262,65745.0
2022-01-04 14:40:00,106.9,106.99,106.88,106.97,90619.0,101.1356,101.2208,101.1167,101.2019,90619.0
2022-01-04 14:45:00,106.97,107.03,106.95,107.01,115852.0,101.2019,101.2586,101.1829,101.2397,115852.0
2022-01-04 14:50:00,107.02,107.06,107.01,107.03,68301.0,101.2492,101.287,101.2397,101.2586,68301.0
2022-01-04 14:55:00,107.03,107.05,106.98,107.02,72456.0,101.2586,101.2776,101.2113,101.2492,72456.0
2022-01-04 15:00:00,107.02,107.07,107.0,107.04,71517.0,101.2492,101.2965,101.2303,101.2681,71517.0
2022-01-04 15:05:00,107.04,107.05,107.01,107.03,47708.0,101.2681,101.2776,101.2397,101.2586,47708.0
2022-01-04 15:10:00,107.03,107.06,107.01,107.02,122469.0,101.2586,101.287,101.2397,101.2492,122469.0
2022-01-04 15:15:00,107.02,107.04,106.9,106.92,104843.0,101.2492,101.2681,101.1356,101.1546,104843.0
2022-01-04 15:20:00,106.92,107.05,106.92,107.05,80609.0,101.1546,101.2776,101.1546,101.2776,80609.0
2022-01-04 15:25:00,107.05,107.09,107.02,107.03,112058.0,101.2776,101.3154,101.2492,101.2586,112058.0
2022-01-04 15:30:00,107.03,107.03,106.93,106.99,214047.0,101.2586,101.2586,101.164,101.2208,214047.0
2022-01-04 15:35:00,107.0,107.06,106.96,106.97,116772.0,101.2303,101.287,101.1924,101.2019,116772.0
2022-01-04 15:40:00,106.97,107.12,106.97,107.11,283297.0,101.2019,101.3438,101.2019,101.3343,283297.0
2022-01-04 15:45:00,107.1,107.19,107.09,107.1,224247.0,101.3249,101.41,101.3154,101.3249,224247.0
2022-01-04 15:50:00,107.1,107.25,107.09,107.14,467156.0,101.3249,101.4668,101.3154,101.3627,467156.0
2022-01-04 15:55:00,107.14,107.15,107.0,107.05,474312.0,101.3627,101.3722,101.2303,101.2776,474312.0
2022-01-05 09:30:00,107.33,107.46,107.12,107.37,531725.0,101.5425,101.6654,101.3438,101.5803,531725.0
2022-01-05 09:35:00,107.36,107.58,107.24,107.28,405832.0,101.5708,101.779,101.4573,101.4952,405832.0
2022-01-05 09:40:00,107.28,107.55,107.25,107.51,642973.0,101.4952,101.7506,101.4668,101.7128,642973.0
2022-01-05 09:45:00,107.5,107.65,107.37,107.6,658546.0,101.7033,101.8452,101.5803,101.7979,658546.0
2022-01-05 09:50:00,107.6,107.73,107.38,107.41,356563.0,101.7979,101.9209,101.5898,101.6181,356563.0
2022-01-05 09:55:00,107.41,107.56,107.39,107.5,265528.0,101.6181,101.7601,101.5992,101.7033,265528.0
2022-01-05 10:00:00,107.51,107.52,107.24,107.33,236027.0,101.7128,101.7222,101.4573,101.5425,236027.0
2022-01-05 10:05:00,107.33,107.44,107.26,107.42,180588.0,101.5425,101.6465,101.4762,101.6276,180588.0
2022-01-05 10:10:00,107.41,107.55,107.39,107.5,207706.0,101.6181,101.7506,101.5992,101.7033,207706.0
2022-01-05 10:15:00,107.5,107.7,107.5,107.63,139611.0,101.7033,101.8925,101.7033,101.8263,139611.0
2022-01-05 10:20:00,107.64,107.75,107.62,107.75,152639.0,101.8357,101.9398,101.8168,101.9398,152639.0
2022-01-05 10:25:00,107.76,107.85,107.74,107.8,165788.0,101.9493,102.0344,101.9303,101.9871,165788.0
2022-01-05 10:30:00,107.8,107.86,107.75,107.79,182840.0,101.9871,102.0439,101.9398,101.9777,182840.0
2022-01-05 10:35:00,107.8,107.85,107.73,107.83,153902.0,101.9871,102.0344,101.9209,102.0155,153902.0
2022-01-05 10:40:00,107.83,107.85,107.7,107.77,156371.0,102.0155,102.0344,101.8925,101.9587,156371.0
2022-01-05 10:45:00,107.79,107.88,107.72,107.85,109022.0,101.9777,102.0628,101.9114,102.0344,109022.0
2022-01-05 10:50:00,107.86,107.86,107.75,107.78,123821.0,102.0439,102.0439,101.9398,101.9682,123821.0
2022-01-05 10:55:00,107.78,107.81,107.64,107.67,149980.0,101.9682,101.9966,101.8357,101.8641,149980.0
2022-01-05 11:00:00,107.68,107.69,107.52,107.53,90761.0,101.8736,101.883,101.7222,101.7317,90761.0
2022-01-05 11:05:00,107.54,107.59,107.45,107.48,135407.0,101.7411,101.7884,101.656,101.6844,135407.0
2022-01-05 11:10:00,107.49,107.63,107.45,107.63,108998.0,101.6938,101.8263,101.656,101.8263,108998.0
2022-01-05 11:15:00,107.62,107.69,107.59,107.68,66829.0,101.8168,101.883,101.7884,101.8736,66829.0
2022-01-05 11:20:00,107.68,107.74,107.61,107.67,73200.0,101.8736,101.9303,101.8074,101.8641,73200.0
2022-01-05 11:25:00,107.67,107.69,107.57,107.6,83657.0,101.8641,101.883,101.7695,101.7979,83657.0
2022-01-05 11:30:00,107.59,107.6,107.49,107.52,101955.0,101.7884,101.7979,101.6938,101.7222,101955.0
2022-01-05 11:35:00,107.52,107.56,107.49,107.55,62749.0,101.7222,101.7601,101.6938,101.7506,62749.0
2022-01-05 11:40:00,107.54,107.55,107.45,107.48,72919.0,101.7411,101.7506,101.656,101.6844,72919.0
2022-01-05 11:45:00,107.48,107.51,107.42,107.48,73600.0,101.6844,101.7128,101.6276,101.6844,73600.0
2022-01-05 11:50:00,107.48,107.51,107.43,107.49,55134.0,101.6844,101.7128,101.6371,101.6938,55134.0
2022-01-05 11:55:00,107.48,107.54,107.47,107.52,55882.0,101.6844,101.7411,101.6749,101.7222,55882.0
2022-01-05 12:00:00,107.51,107.55,107.46,107.51,61546.0,101.7128,101.7506,101.6654,101.7128,61546.0
2022-01-05 12:05:00,107.51,107.58,107.48,107.58,60570.0,101.7128,101.779,101.6844,101.779,60570.0
2022-01-05 12:10:00,107.57,107.64,107.57,107.63,70142.0,101.7695,101.8357,101.7695,101.8263,70142.0
2022-01-05 12:15:00,107.63,107.66,107.56,107.59,50516.0,101.8263,101.8547,101.7601,101.7884,50516.0
2022-01-05 12:20:00,107.59,107.64,107.57,107.59,70931.0,101.7884,101.8357,101.7695,101.7884,70931.0
2022-01-05 12:25:00,107.59,107.69,107.58,107.67,74777.0,101.7884,101.883,101.779,101.8641,74777.0
2022-01-05 12:30:00,107.67,107.7,107.66,107.68,68194.0,101.8641,101.8925,101.8547,101.8736,68194.0
2022-01-05 12:35:00,107.69,107.69,107.54,107.63,134896.0,101.883,101.883,101.7411,101.8263,134896.0
2022-01-05 12:40:00,107.63,107.71,107.62,107.67,88274.0,101.8263,101.902,101.8168,101.8641,88274.0
2022-01-05 12:45:00,107.67,107.68,107.59,107.61,41407.0,101.8641,101.8736,101.7884,101.8074,41407.0
2022-01-05 12:50:00,107.61,107.64,107.57,107.63,43383.0,101.8074,101.8357,101.7695,101.8263,43383.0
2022-01-05 12:55:00,107.63,107.69,107.61,107.69,46914.0,101.8263,101.883,101.8074,101.883,46914.0
2022-01-05 13:00:00,107.69,107.74,107.63,107.72,57751.0,101.883,101.9303,101.8263,101.9114,57751.0
2022-01-05 13:05:00,107.73,107.76,107.57,107.59,66338.0,101.9209,101.9493,101.7695,101.7884,66338.0
2022-01-05 13:10:00,107.58,107.59,107.47,107.51,58284.0,101.779,101.7884,101.6749,101.7128,58284.0
2022-01-05 13:15:00,107.51,107.56,107.46,107.49,53831.0,101.7128,101.7601,101.6654,101.6938,53831.0
2022-01-05 13:20:00,107.5,107.59,107.5,107.54,46783.0,101.7033,101.7884,101.7033,101.7411,46783.0
2022-01-05 13:25:00,107.54,107.56,107.5,107.56,59847.0,101.7411,101.7601,101.7033,101.7601,59847.0
2022-01-05 13:30:00,107.56,107.63,107.51,107.53,54283.0,101.7601,101.8263,101.7128,101.7317,54283.0
2022-01-05 13:35:00,107.54,107.6,107.52,107.59,73621.0,101.7411,101.7979,101.7222,101.7884,73621.0
2022-01-05 13:40:00,107.58,107.64,107.57,107.62,54623.0,101.779,101.8357,101.7695,101.8168,54623.0
2022-01-05 13:45:00,107.62,107.65,107.58,107.63,40006.0,101.8168,101.8452,101.779,101.8263,40006.0
2022-01-05 13:50:00,107.64,107.66,107.6,107.64,43855.0,101.8357,101.8547,101.7979,101.8357,43855.0
2022-01-05 13:55:00,107.64,107.71,107.62,107.67,122412.0,101.8357,101.902,101.8168,101.8641,122412.0
2022-01-05 14:00:00,107.67,107.81,107.47,107.5,340640.0,101.8641,101.9966,101.6749,101.7033,340640.0
2022-01-05 14:05:00,107.5,107.55,107.23,107.26,240662.0,101.7033,101.7506,101.4479,101.4762,240662.0
2022-01-05 14:10:00,107.27,107.29,107.06,107.12,173682.0,101.4857,101.5046,101.287,101.3438,173682.0
2022-01-05 14:15:00,107.12,107.23,106.98,107.01,132381.0,101.3438,101.4479,101.2113,101.2397,132381.0
2022-01-05 14:20:00,107.01,107.13,107.0,107.08,100482.0,101.2397,101.3532,101.2303,101.3059,100482.0
2022-01-05 14:25:00,107.08,107.17,106.94,106.96,322359.0,101.3059,101.3911,101.1735,101.1924,322359.0
2022-01-05 14:30:00,106.95,107.01,106.71,106.73,180598.0,101.1829,101.2397,100.9559,100.9748,180598.0
2022-01-05 14:35:00,106.72,106.8,106.62,106.7,212369.0,100.9654,101.041,100.8707,100.9464,212369.0
2022-01-05 14:40:00,106.71,106.71,106.49,106.54,202265.0,100.9559,100.9559,100.7478,100.7951,202265.0
2022-01-05 14:45:00,106.54,106.59,106.47,106.59,203450.0,100.7951,100.8424,100.7288,100.8424,203450.0
2022-01-05 14:50:00,106.58,106.64,106.41,106.5,135867.0,100.8329,100.8897,100.6721,100.7572,135867.0
2022-01-05 14:55:00,106.49,106.61,106.44,106.59,113943.0,100.7478,100.8613,100.7004,100.8424,113943.0
2022-01-05 15:00:00,106.58,106.61,106.44,106.45,169840.0,100.8329,100.8613,100.7004,100.7099,169840.0
2022-01-05 15:05:00,106.45,106.49,106.22,106.3,321843.0,100.7099,100.7478,100.4923,100.568,321843.0
2022-01-05 15:10:00,106.29,106.38,106.24,106.3,324724.0,100.5585,100.6437,100.5112,100.568,324724.0
2022-01-05 15:15:00,106.3,106.43,106.16,106.43,386819.0,100.568,100.691,100.4355,100.691,386819.0
2022-01-05 15:20:00,106.42,106.45,106.29,106.32,184806.0,100.6815,100.7099,100.5585,100.5869,184806.0
2022-01-05 15:25:00,106.32,106.44,106.27,106.36,199298.0,100.5869,100.7004,100.5396,100.6248,199298.0
2022-01-05 15:30:00,106.35,106.38,106.21,106.23,205527.0,100.6153,100.6437,100.4829,100.5018,205527.0
2022-01-05 15:35:00,106.25,106.44,106.19,106.32,200461.0,100.5207,100.7004,100.4639,100.5869,200461.0
2022-01-05 15:40:00,106.32,106.39,106.25,106.26,149727.0,100.5869,100.6531,100.5207,100.5302,149727.0
2022-01-05 15:45:00,106.27,106.28,106.07,106.08,343156.0,100.5396,100.5491,100.3504,100.3599,343156.0
2022-01-05 15:50:00,106.07,106.17,106.0,106.16,620127.0,100.3504,100.445,100.2842,100.4355,620127.0
2022-01-05 15:55:00,106.14,106.17,105.98,106.05,835369.0,100.4166,100.445,100.2653,100.3315,835369.0
2022-01-06 09:30:00,106.4,106.73,106.18,106.38,313633.0,100.6626,100.9748,100.4545,100.6437,313633.0
2022-01-06 09:35:00,106.38,106.69,106.25,106.65,231938.0,100.6437,100.937,100.5207,100.8991,231938.0
2022-01-06 09:40:00,106.65,106.87,106.56,106.66,428809.0,100.8991,101.1073,100.814,100.9086,428809.0
2022-01-06 09:45:00,106.65,106.65,106.24,106.26,238746.0,100.8991,100.8991,100.5112,100.5302,238746.0
2022-01-06 09:50:00,106.26,106.44,106.17,106.2,217830.0,100.5302,100.7004,100.445,100.4734,217830.0
2022-01-06 09:55:00,106.2,106.35,106.19,106.27,163048.0,100.4734,100.6153,100.4639,100.5396,163048.0
2022-01-06 10:00:00,106.26,106.53,106.25,106.48,189482.0,100.5302,100.7856,100.5207,100.7383,189482.0
2022-01-06 10:05:00,106.47,106.48,106.31,106.42,220027.0,100.7288,100.7383,100.5775,100.6815,220027.0
2022-01-06 10:10:00,106.42,106.48,106.21,106.44,170079.0,100.6815,100.7383,100.4829,100.7004,170079.0
2022-01-06 10:15:00,106.43,106.51,106.25,106.27,289967.0,100.691,100.7667,100.5207,100.5396,289967.0
2022-01-06 10:20:00,106.28,106.49,106.27,106.42,224501.0,100.5491,100.7478,100.5396,100.6815,224501.0
2022-01-06 10:25:00,106.41,106.67,106.41,106.42,194764.0,100.6721,100.918,100.6721,100.6815,194764.0
2022-01-06 10:30:00,106.42,106.64,106.42,106.56,189902.0,100.6815,100.8897,100.6815,100.814,189902.0
2022-01-06 10:35:00,106.55,106.61,106.47,106.58,150046.0,100.8045,100.8613,100.7288,100.8329,150046.0
2022-01-06 10:40:00,106.59,106.64,106.52,106.61,114950.0,100.8424,100.8897,100.7761,100.8613,114950.0
2022-01-06 10:45:00,106.6,106.74,106.57,106.67,192833.0,100.8518,100.9843,100.8234,100.918,192833.0
2022-01-06 10:50:00,106.68,106.69,106.4,106.4,114058.0,100.9275,100.937,100.6626,100.6626,114058.0
2022-01-06 10:55:00,106.4,106.57,106.2,106.22,167360.0,100.6626,100.8234,100.4734,100.4923,167360.0
2022-01-06 11:00:00,106.22,106.25,105.98,106.07,114267.0,100.4923,100.5207,100.2653,100.3504,114267.0
2022-01-06 11:05:00,106.07,106.21,106.01,106.18,110754.0,100.3504,100.4829,100.2936,100.4545,110754.0
2022-01-06 11:10:00,106.17,106.28,106.12,106.24,67910.0,100.445,100.5491,100.3977,100.5112,67910.0
2022-01-06 11:15:00,106.24,106.37,106.17,106.2,202940.0,100.5112,100.6342,100.445,100.4734,202940.0
2022-01-06 11:20:00,106.21,106.28,106.17,106.22,65735.0,100.4829,100.5491,100.445,100.4923,65735.0
2022-01-06 11:25:00,106.23,106.23,106.1,106.15,76114.0,100.5018,100.5018,100.3788,100.4261,76114.0
2022-01-06 11:30:00,106.15,106.33,106.11,106.31,104713.0,100.4261,100.5964,100.3882,100.5775,104713.0
2022-01-06 11:35:00,106.31,106.42,106.27,106.29,66408.0,100.5775,100.6815,100.5396,100.5585,66408.0
2022-01-06 11:40:00,106.29,106.38,106.27,106.32,76570.0,100.5585,100.6437,100.5396,100.5869,76570.0
2022-01-06 11:45:00,106.33,106.39,106.25,106.34,64771.0,100.5964,100.6531,100.5207,100.6058,64771.0
2022-01-06 11:50:00,106.34,106.44,106.28,106.4,80743.0,100.6058,100.7004,100.5491,100.6626,80743.0
2022-01-06 11:55:00,106.41,106.51,106.35,106.48,71350.0,100.6721,100.7667,100.6153,100.7383,71350.0
2022-01-06 12:00:00,106.48,106.48,106.35,106.41,51721.0,100.7383,100.7383,100.6153,100.6721,51721.0
2022-01-06 12:05:00,106.41,106.6,106.4,106.59,47234.0,100.6721,100.8518,100.6626,100.8424,47234.0
2022-01-06 12:10:00,106.58,106.58,106.47,106.51,59132.0,100.8329,100.8329,100.7288,100.7667,59132.0
2022-01-06 12:15:00,106.51,106.59,106.49,106.55,98904.0,100.7667,100.8424,100.7478,100.8045,98904.0
2022-01-06 12:20:00,106.55,106.66,106.53,106.57,38329.0,100.8045,100.9086,100.7856,100.8234,38329.0
2022-01-06 12:25:00,106.57,106.72,106.56,106.7,84472.0,100.8234,100.9654,100.814,100.9464,84472.0
2022-01-06 12:30:00,106.7,106.77,106.69,106.75,38948.0,100.9464,101.0127,100.937,100.9937,38948.0
2022-01-06 12:35:00,106.75,106.86,106.71,106.73,97020.0,100.9937,101.0978,100.9559,100.9748,97020.0
2022-01-06 12:40:00,106.74,106.89,106.7,106.86,85602.0,100.9843,101.1262,100.9464,101.0978,85602.0
2022-01-06 12:45:00,106.86,106.88,106.77,106.81,67316.0,101.0978,101.1167,101.0127,101.0505,67316.0
2022-01-06 12:50:00,106.81,106.83,106.72,106.78,35395.0,101.0505,101.0694,100.9654,101.0221,35395.0
2022-01-06 12:55:00,106.78,106.83,106.68,106.71,55144.0,101.0221,101.0694,100.9275,100.9559,55144.0
2022-01-06 13:00:00,106.71,106.72,106.65,106.71,41397.0,100.9559,100.9654,100.8991,100.9559,41397.0
2022-01-06 13:05:00,106.71,106.73,106.64,106.7,25466.0,100.9559,100.9748,100.8897,100.9464,25466.0
2022-01-06 13:10:00,106.69,106.73,106.64,106.68,30621.0,100.937,100.9748,100.8897,100.9275,30621.0
2022-01-06 13:15:00,106.68,106.68,106.53,106.67,34154.0,100.9275,100.9275,100.7856,100.918,34154.0
2022-01-06 13:20:00,106.67,106.67,106.55,106.56,45518.0,100.918,100.918,100.8045,100.814,45518.0
2022-01-06 13:25:00,106.56,106.58,106.48,106.51,31902.0,100.814,100.8329,100.7383,100.7667,31902.0
2022-01-06 13:30:00,106.51,106.53,106.44,106.53,34516.0,100.7667,100.7856,100.7004,100.7856,34516.0
2022-01-06 13:35:00,106.53,106.56,106.41,106.48,42471.0,100.7856,100.814,100.6721,100.7383,42471.0
2022-01-06 13:40:00,106.47,106.56,106.46,106.51,23609.0,100.7288,100.814,100.7194,100.7667,23609.0
2022-01-06 13:45:00,106.51,106.62,106.47,106.53,31793.0,100.7667,100.8707,100.7288,100.7856,31793.0
2022-01-06 13:50:00,106.52,106.57,106.47,106.57,28345.0,100.7761,100.8234,100.7288,100.8234,28345.0
2022-01-06 13:55:00,106.58,106.64,106.54,106.62,28257.0,100.8329,100.8897,100.7951,100.8707,28257.0
2022-01-06 14:00:00,106.62,106.67,106.57,106.58,69655.0,100.8707,100.918,100.8234,100.8329,69655.0
2022-01-06 14:05:00,106.58,106.68,106.57,106.67,46011.0,100.8329,100.9275,100.8234,100.918,46011.0
2022-01-06 14:10:00,106.66,106.79,106.58,106.61,100126.0,100.9086,101.0316,100.8329,100.8613,100126.0
2022-01-06 14:15:00,106.61,106.71,106.61,106.64,39521.0,100.8613,100.9559,100.8613,100.8897,39521.0
2022-01-06 14:20:00,106.64,106.73,106.63,106.71,97634.0,100.8897,100.9748,100.8802,100.9559,97634.0
2022-01-06 14:25:00,106.71,106.77,106.71,106.75,73293.0,100.9559,101.0127,100.9559,100.9937,73293.0
2022-01-06 14:30:00,106.75,106.81,106.68,106.76,39231.0,100.9937,101.0505,100.9275,101.0032,39231.0
2022-01-06 14:35:00,106.77,106.81,106.74,106.78,33562.0,101.0127,101.0505,100.9843,101.0221,33562.0
2022-01-06 14:40:00,106.79,106.8,106.74,106.78,42121.0,101.0316,101.041,100.9843,101.0221,42121.0
2022-01-06 14:45:00,106.79,106.86,106.74,106.82,63807.0,101.0316,101.0978,100.9843,101.06,63807.0
2022-01-06 14:50:00,106.82,106.85,106.78,106.84,46759.0,101.06,101.0883,101.0221,101.0789,46759.0
2022-01-06 14:55:00,106.85,106.91,106.81,106.82,64522.0,101.0883,101.1451,101.0505,101.06,64522.0
2022-01-06 15:00:00,106.83,106.9,106.81,106.82,94982.0,101.0694,101.1356,101.0505,101.06,94982.0
2022-01-06 15:05:00,106.82,106.85,106.74,106.75,60899.0,101.06,101.0883,100.9843,100.9937,60899.0
2022-01-06 15:10:00,106.74,106.79,106.6,106.63,57374.0,100.9843,101.0316,100.8518,100.8802,57374.0
2022-01-06 15:15:00,106.63,106.64,106.48,106.51,64230.0,100.8802,100.8897,100.7383,100.7667,64230.0
2022-01-06 15:20:00,106.51,106.56,106.46,106.56,81291.0,100.7667,100.814,100.7194,100.814,81291.0
2022-01-06 15:25:00,106.56,106.68,106.54,106.67,66853.0,100.814,100.9275,100.7951,100.918,66853.0
2022-01-06 15:30:00,106.66,106.69,106.5,106.6,259968.0,100.9086,100.937,100.7572,100.8518,259968.0
2022-01-06 15:35:00,106.59,106.67,106.53,106.59,192757.0,100.8424,100.918,100.7856,100.8424,192757.0
2022-01-06 15:40:00,106.6,106.69,106.57,106.68,85886.0,100.8518,100.937,100.8234,100.9275,85886.0
2022-01-06 15:45:00,106.67,106.7,106.47,106.49,119982.0,100.918,100.9464,100.7288,100.7478,119982.0
2022-01-06 15:50:00,106.48,106.6,106.47,106.53,219193.0,100.7383,100.8518,100.7288,100.7856,219193.0
2022-01-06 15:55:00,106.53,106.59,106.41,106.52,427843.0,100.7856,100.8424,100.6721,100.7761,427843.0
2022-01-07 09:30:00,106.56,106.78,106.46,106.67,428440.0,100.814,101.0221,100.7194,100.918,428440.0
2022-01-07 09:35:00,106.67,106.75,106.53,106.63,267665.0,100.918,100.9937,100.7856,100.8802,267665.0
2022-01-07 09:40:00,106.63,106.82,106.49,106.77,377345.0,100.8802,101.06,100.7478,101.0127,377345.0
2022-01-07 09:45:00,106.78,106.9,106.75,106.81,261909.0,101.0221,101.1356,100.9937,101.0505,261909.0
2022-01-07 09:50:00,106.81,106.88,106.74,106.87,180866.0,101.0505,101.1167,100.9843,101.1073,180866.0
2022-01-07 09:55:00,106.87,106.9,106.74,106.88,171342.0,101.1073,101.1356,100.9843,101.1167,171342.0
2022-01-07 10:00:00,106.89,107.0,106.85,106.99,135796.0,101.1262,101.2303,101.0883,101.2208,135796.0
2022-01-07 10:05:00,106.99,106.99,106.84,106.9,143466.0,101.2208,101.2208,101.0789,101.1356,143466.0
2022-01-07 10:10:00,106.91,106.96,106.84,106.86,117628.0,101.1451,101.1924,101.0789,101.0978,117628.0
2022-01-07 10:15:00,106.86,106.9,106.7,106.77,119440.0,101.0978,101.1356,100.9464,101.0127,119440.0
2022-01-07 10:20:00,106.76,106.91,106.74,106.79,129177.0,101.0032,101.1451,100.9843,101.0316,129177.0
2022-01-07 10:25:00,106.8,107.05,106.8,107.01,309744.0,101.041,101.2776,101.041,101.2397,309744.0
2022-01-07 10:30:00,106.99,107.11,106.94,106.95,405140.0,101.2208,101.3343,101.1735,101.1829,405140.0
2022-01-07 10:35:00,106.95,106.98,106.76,106.77,186788.0,101.1829,101.2113,101.0032,101.0127,186788.0
2022-01-07 10:40:00,106.78,106.91,106.7,106.76,194757.0,101.0221,101.1451,100.9464,101.0032,194757.0
2022-01-07 10:45:00,106.75,106.81,106.69,106.69,125094.0,100.9937,101.0505,100.937,100.937,125094.0
2022-01-07 10:50:00,106.68,106.69,106.48,106.65,213194.0,100.9275,100.937,100.7383,100.8991,213194.0
2022-01-07 10:55:00,106.64,106.69,106.56,106.62,139737.0,100.8897,100.937,100.814,100.8707,139737.0
2022-01-07 11:00:00,106.61,106.71,106.59,106.62,150836.0,100.8613,100.9559,100.8424,100.8707,150836.0
2022-01-07 11:05:00,106.62,106.73,106.61,106.64,69695.0,100.8707,100.9748,100.8613,100.8897,69695.0
2022-01-07 11:10:00,106.64,106.65,106.54,106.58,93053.0,100.8897,100.8991,100.7951,100.8329,93053.0
2022-01-07 11:15:00,106.59,106.63,106.5,106.61,126452.0,100.8424,100.8802,100.7572,100.8613,126452.0
2022-01-07 11:20:00,106.6,106.84,106.58,106.82,216604.0,100.8518,101.0789,100.8329,101.06,216604.0
2022-01-07 11:25:00,106.82,106.86,106.72,106.84,217305.0,101.06,101.0978,100.9654,101.0789,217305.0
2022-01-07 11:30:00,106.83,106.83,106.76,106.78,150161.0,101.0694,101.0694,101.0032,101.0221,150161.0
2022-01-07 11:35:00,106.79,106.82,106.75,106.82,99094.0,101.0316,101.06,100.9937,101.06,99094.0
2022-01-07 11:40:00,106.82,106.88,106.79,106.83,120523.0,101.06,101.1167,101.0316,101.0694,120523.0
2022-01-07 11:45:00,106.83,107.0,106.8,107.0,65377.0,101.0694,101.2303,101.041,101.2303,65377.0
2022-01-07 11:50:00,107.0,107.16,107.0,107.16,133228.0,101.2303,101.3816,101.2303,101.3816,133228.0
2022-01-07 11:55:00,107.16,107.2,107.08,107.12,259586.0,101.3816,101.4195,101.3059,101.3438,259586.0
2022-01-07 12:00:00,107.12,107.16,107.05,107.07,86808.0,101.3438,101.3816,101.2776,101.2965,86808.0
2022-01-07 12:05:00,107.08,107.11,107.03,107.07,42126.0,101.3059,101.3343,101.2586,101.2965,42126.0
2022-01-07 12:10:00,107.07,107.14,107.05,107.13,46629.0,101.2965,101.3627,101.2776,101.3532,46629.0
2022-01-07 12:15:00,107.13,107.15,107.06,107.09,51276.0,101.3532,101.3722,101.287,101.3154,51276.0
2022-01-07 12:20:00,107.08,107.12,107.02,107.05,38032.0,101.3059,101.3438,101.2492,101.2776,38032.0
2022-01-07 12:25:00,107.04,107.14,107.01,107.13,46881.0,101.2681,101.3627,101.2397,101.3532,46881.0
2022-01-07 12:30:00,107.13,107.13,107.02,107.03,49199.0,101.3532,101.3532,101.2492,101.2586,49199.0
2022-01-07 12:35:00,107.04,107.05,106.97,107.03,55839.0,101.2681,101.2776,101.2019,101.2586,55839.0
2022-01-07 12:40:00,107.02,107.05,106.92,106.92,72265.0,101.2492,101.2776,101.1546,101.1546,72265.0
2022-01-07 12:45:00,106.92,106.97,106.86,106.87,145695.0,101.1546,101.2019,101.0978,101.1073,145695.0
2022-01-07 12:50:00,106.88,106.92,106.84,106.87,33594.0,101.1167,101.1546,101.0789,101.1073,33594.0
2022-01-07 12:55:00,106.87,106.91,106.84,106.91,47157.0,101.1073,101.1451,101.0789,101.1451,47157.0
2022-01-07 13:00:00,106.91,106.92,106.81,106.87,81866.0,101.1451,101.1546,101.0505,101.1073,81866.0
2022-01-07 13:05:00,106.86,106.92,106.85,106.87,60933.0,101.0978,101.1546,101.0883,101.1073,60933.0
2022-01-07 13:10:00,106.87,106.9,106.83,106.84,61763.0,101.1073,101.1356,101.0694,101.0789,61763.0
2022-01-07 13:15:00,106.83,106.88,106.78,106.81,58223.0,101.0694,101.1167,101.0221,101.0505,58223.0
2022-01-07 13:20:00,106.81,106.88,106.79,106.87,82297.0,101.0505,101.1167,101.0316,101.1073,82297.0
2022-01-07 13:25:00,106.87,106.92,106.84,106.88,46647.0,101.1073,101.1546,101.0789,101.1167,46647.0
2022-01-07 13:30:00,106.88,106.91,106.84,106.91,51458.0,101.1167,101.1451,101.0789,101.1451,51458.0
2022-01-07 13:35:00,106.92,106.94,106.83,106.84,48319.0,101.1546,101.1735,101.0694,101.0789,48319.0
2022-01-07 13:40:00,106.83,106.88,106.82,106.87,42665.0,101.0694,101.1167,101.06,101.1073,42665.0
2022-01-07 13:45:00,106.86,106.88,106.83,106.84,48775.0,101.0978,101.1167,101.0694,101.0789,48775.0
2022-01-07 13:50:00,106.84,106.98,106.78,106.96,52572.0,101.0789,101.2113,101.0221,101.1924,52572.0
2022-01-07 13:55:00,106.96,107.03,106.94,106.95,42945.0,101.1924,101.2586,101.1735,101.1829,42945.0
2022-01-07 14:00:00,106.96,107.05,106.95,107.04,60270.0,101.1924,101.2776,101.1829,101.2681,60270.0
2022-01-07 14:05:00,107.04,107.09,106.99,107.04,87032.0,101.2681,101.3154,101.2208,101.2681,87032.0
2022-01-07 14:10:00,107.04,107.08,107.02,107.03,47032.0,101.2681,101.3059,101.2492,101.2586,47032.0
2022-01-07 14:15:00,107.04,107.07,106.99,107.04,70751.0,101.2681,101.2965,101.2208,101.2681,70751.0
2022-01-07 14:20:00,107.04,107.04,106.87,106.89,85057.0,101.2681,101.2681,101.1073,101.1262,85057.0
2022-01-07 14:25:00,106.87,106.89,106.83,106.87,86480.0,101.1073,101.1262,101.0694,101.1073,86480.0
2022-01-07 14:30:00,106.87,106.87,106.77,106.78,40043.0,101.1073,101.1073,101.0127,101.0221,40043.0
2022-01-07 14:35:00,106.78,106.89,106.75,106.88,74713.0,101.0221,101.1262,100.9937,101.1167,74713.0
2022-01-07 14:40:00,106.87,106.93,106.81,106.92,71984.0,101.1073,101.164,101.0505,101.1546,71984.0
2022-01-07 14:45:00,106.92,106.98,106.9,106.92,93492.0,101.1546,101.2113,101.1356,101.1546,93492.0
2022-01-07 14:50:00,106.92,106.96,106.88,106.93,55996.0,101.1546,101.1924,101.1167,101.164,55996.0
2022-01-07 14:55:00,106.94,106.96,106.89,106.89,48756.0,101.1735,101.1924,101.1262,101.1262,48756.0
2022-01-07 15:00:00,106.9,106.95,106.87,106.9,94505.0,101.1356,101.1829,101.1073,101.1356,94505.0
2022-01-07 15:05:00,106.9,106.97,106.89,106.94,102944.0,101.1356,101.2019,101.1262,101.1735,102944.0
2022-01-07 15:10:00,106.94,106.94,106.85,106.85,79492.0,101.1735,101.1735,101.0883,101.0883,79492.0
2022-01-07 15:15:00,106.86,106.89,106.83,106.86,90361.0,101.0978,101.1262,101.0694,101.0978,90361.0
2022-01-07 15:20:00,106.87,106.87,106.76,106.76,83564.0,101.1073,101.1073,101.0032,101.0032,83564.0
2022-01-07 15:25:00,106.76,106.79,106.71,106.79,99647.0,101.0032,101.0316,100.9559,101.0316,99647.0
2022-01-07 15:30:00,106.8,106.84,106.67,106.73,171075.0,101.041,101.0789,100.918,100.9748,171075.0
2022-01-07 15:35:00,106.73,106.83,106.7,106.82,135062.0,100.9748,101.0694,100.9464,101.06,135062.0
2022-01-07 15:40:00,106.81,106.87,106.68,106.7,196054.0,101.0505,101.1073,100.9275,100.9464,196054.0
2022-01-07 15:45:00,106.7,106.82,106.63,106.64,208408.0,100.9464,101.06,100.8802,100.8897,208408.0
2022-01-07 15:50:00,106.61,106.68,106.53,106.55,399794.0,100.8613,100.9275,100.7856,100.8045,399794.0
2022-01-07 15:55:00,106.55,106.59,106.45,106.49,521493.0,100.8045,100.8424,100.7099,100.7478,521493.0
2022-01-10 09:30:00,106.23,106.32,105.97,106.07,332733.0,100.5018,100.5869,100.2558,100.3504,332733.0
2022-01-10 09:35:00,106.06,106.06,105.86,106.06,251338.0,100.3409,100.3409,100.1517,100.3409,251338.0
2022-01-10 09:40:00,106.06,106.06,105.72,105.73,240876.0,100.3409,100.3409,100.0193,100.0287,240876.0
2022-01-10 09:45:00,105.73,105.74,105.3,105.32,287919.0,100.0287,100.0382,99.6219,99.6408,287919.0
2022-01-10 09:50:00,105.31,105.45,105.19,105.24,267106.0,99.6314,99.7638,99.5179,99.5652,267106.0
2022-01-10 09:55:00,105.23,105.32,105.1,105.17,239048.0,99.5557,99.6408,99.4327,99.4989,239048.0
2022-01-10 10:00:00,105.16,105.16,104.98,104.98,224787.0,99.4895,99.4895,99.3192,99.3192,224787.0
2022-01-10 10:05:00,104.99,105.34,104.98,105.32,169162.0,99.3286,99.6598,99.3192,99.6408,169162.0
2022-01-10 10:10:00,105.31,105.31,104.73,104.75,296268.0,99.6314,99.6314,99.0827,99.1016,296268.0
2022-01-10 10:15:00,104.74,104.83,104.6,104.63,218892.0,99.0921,99.1773,98.9597,98.988,218892.0
2022-01-10 10:20:00,104.63,104.86,104.63,104.85,131139.0,98.988,99.2056,98.988,99.1962,131139.0
2022-01-10 10:25:00,104.84,104.89,104.76,104.88,143822.0,99.1867,99.234,99.111,99.2246,143822.0
2022-01-10 10:30:00,104.87,105.06,104.85,104.94,188198.0,99.2151,99.3949,99.1962,99.2813,188198.0
2022-01-10 10:35:00,104.93,105.0,104.86,104.87,143367.0,99.2719,99.3381,99.2056,99.2151,143367.0
2022-01-10 10:40:00,104.87,104.89,104.66,104.74,196633.0,99.2151,99.234,99.0164,99.0921,196633.0
2022-01-10 10:45:00,104.73,104.76,104.48,104.5,141510.0,99.0827,99.111,98.8461,98.8651,141510.0
2022-01-10 10:50:00,104.49,104.78,104.47,104.76,165534.0,98.8556,99.13,98.8367,99.111,165534.0
2022-01-10 10:55:00,104.76,104.92,104.68,104.82,242766.0,99.111,99.2624,99.0354,99.1678,242766.0
2022-01-10 11:00:00,104.8,104.83,104.66,104.79,150515.0,99.1489,99.1773,99.0164,99.1394,150515.0
2022-01-10 11:05:00,104.79,104.98,104.77,104.97,160049.0,99.1394,99.3192,99.1205,99.3097,160049.0
2022-01-10 11:10:00,104.96,105.02,104.88,104.93,133065.0,99.3003,99.357,99.2246,99.2719,133065.0
2022-01-10 11:15:00,104.93,105.05,104.84,105.01,167293.0,99.2719,99.3854,99.1867,99.3476,167293.0
2022-01-10 11:20:00,105.0,105.09,104.97,105.04,84404.0,99.3381,99.4232,99.3097,99.3759,84404.0
2022-01-10 11:25:00,105.04,105.12,105.01,105.09,134596.0,99.3759,99.4516,99.3476,99.4232,134596.0
2022-01-10 11:30:00,105.09,105.09,104.84,104.85,178210.0,99.4232,99.4232,99.1867,99.1962,178210.0
2022-01-10 11:35:00,104.87,104.89,104.7,104.73,74426.0,99.2151,99.234,99.0543,99.0827,74426.0
2022-01-10 11:40:00,104.73,104.74,104.62,104.72,91358.0,99.0827,99.0921,98.9786,99.0732,91358.0
2022-01-10 11:45:00,104.73,104.78,104.65,104.76,113939.0,99.0827,99.13,99.007,99.111,113939.0
2022-01-10 11:50:00,104.75,104.77,104.63,104.64,93167.0,99.1016,99.1205,98.988,98.9975,93167.0
2022-01-10 11:55:00,104.63,104.79,104.59,104.77,84233.0,98.988,99.1394,98.9502,99.1205,84233.0
2022-01-10 12:00:00,104.77,104.79,104.64,104.65,112972.0,99.1205,99.1394,98.9975,99.007,112972.0
2022-01-10 12:05:00,104.66,104.7,104.55,104.6,104128.0,99.0164,99.0543,98.9124,98.9597,104128.0
2022-01-10 12:10:00,104.6,104.82,104.6,104.81,75356.0,98.9597,99.1678,98.9597,99.1583,75356.0
2022-01-10 12:15:00,104.8,104.88,104.78,104.83,147946.0,99.1489,99.2246,99.13,99.1773,147946.0
2022-01-10 12:20:00,104.82,104.85,104.74,104.8,155284.0,99.1678,99.1962,99.0921,99.1489,155284.0
2022-01-10 12:25:00,104.8,104.82,104.72,104.73,64374.0,99.1489,99.1678,99.0732,99.0827,64374.0
2022-01-10 12:30:00,104.72,104.73,104.6,104.63,118122.0,99.0732,99.0827,98.9597,98.988,118122.0
2022-01-10 12:35:00,104.64,104.65,104.56,104.57,83098.0,98.9975,99.007,98.9218,98.9313,83098.0
2022-01-10 12:40:00,104.57,104.7,104.54,104.55,98407.0,98.9313,99.0543,98.9029,98.9124,98407.0
2022-01-10 12:45:00,104.55,104.68,104.55,104.56,118370.0,98.9124,99.0354,98.9124,98.9218,118370.0
2022-01-10 12:50:00,104.56,104.92,104.55,104.82,250167.0,98.9218,99.2624,98.9124,99.1678,250167.0
2022-01-10 12:55:00,104.82,104.82,104.72,104.73,87611.0,99.1678,99.1678,99.0732,99.0827,87611.0
2022-01-10 13:00:00,104.73,104.9,104.7,104.79,267567.0,99.0827,99.2435,99.0543,99.1394,267567.0
2022-01-10 13:05:00,104.79,104.91,104.79,104.9,91816.0,99.1394,99.253,99.1394,99.2435,91816.0
2022-01-10 13:10:00,104.9,104.95,104.86,104.88,81653.0,99.2435,99.2908,99.2056,99.2246,81653.0
2022-01-10 13:15:00,104.88,104.89,104.82,104.86,84183.0,99.2246,99.234,99.1678,99.2056,84183.0
2022-01-10 13:20:00,104.86,104.96,104.72,104.92,159418.0,99.2056,99.3003,99.0732,99.2624,159418.0
2022-01-10 13:25:00,104.91,104.92,104.8,104.81,70686.0,99.253,99.2624,99.1489,99.1583,70686.0
2022-01-10 13:30:00,104.81,104.85,104.72,104.76,65340.0,99.1583,99.1962,99.0732,99.111,65340.0
2022-01-10 13:35:00,104.76,104.8,104.7,104.71,70792.0,99.111,99.1489,99.0543,99.0637,70792.0
2022-01-10 13:40:00,104.72,104.95,104.69,104.94,105279.0,99.0732,99.2908,99.0448,99.2813,105279.0
2022-01-10 13:45:00,104.95,105.1,104.92,105.05,277724.0,99.2908,99.4327,99.2624,99.3854,277724.0
2022-01-10 13:50:00,105.06,105.17,105.05,105.16,221184.0,99.3949,99.4989,99.3854,99.4895,221184.0
2022-01-10 13:55:00,105.15,105.17,104.98,105.09,170677.0,99.48,99.4989,99.3192,99.4232,170677.0
2022-01-10 14:00:00,105.09,105.22,105.05,105.18,170566.0,99.4232,99.5462,99.3854,99.5084,170566.0
2022-01-10 14:05:00,105.17,105.26,105.12,105.26,96549.0,99.4989,99.5841,99.4516,99.5841,96549.0
2022-01-10 14:10:00,105.25,105.27,105.14,105.17,71335.0,99.5746,99.5935,99.4705,99.4989,71335.0
2022-01-10 14:15:00,105.17,105.31,105.16,105.18,123782.0,99.4989,99.6314,99.4895,99.5084,123782.0
2022-01-10 14:20:00,105.19,105.21,105.14,105.17,64059.0,99.5179,99.5368,99.4705,99.4989,64059.0
2022-01-10 14:25:00,105.17,105.23,105.09,105.2,95243.0,99.4989,99.5557,99.4232,99.5273,95243.0
2022-01-10 14:30:00,105.2,105.22,105.1,105.18,109599.0,99.5273,99.5462,99.4327,99.5084,109599.0
2022-01-10 14:35:00,105.17,105.21,105.09,105.12,137547.0,99.4989,99.5368,99.4232,99.4516,137547.0
2022-01-10 14:40:00,105.12,105.23,105.09,105.09,105142.0,99.4516,99.5557,99.4232,99.4232,105142.0
2022-01-10 14:45:00,105.1,105.16,105.03,105.04,65507.0,99.4327,99.4895,99.3665,99.3759,65507.0
2022-01-10 14:50:00,105.04,105.05,104.79,104.84,281688.0,99.3759,99.3854,99.1394,99.1867,281688.0
2022-01-10 14:55:00,104.84,105.01,104.81,104.96,67271.0,99.1867,99.3476,99.1583,99.3003,67271.0
2022-01-10 15:00:00,104.96,105.05,104.87,104.94,66613.0,99.3003,99.3854,99.2151,99.2813,66613.0
2022-01-10 15:05:00,104.94,104.96,104.72,104.82,150850.0,99.2813,99.3003,99.0732,99.1678,150850.0
2022-01-10 15:10:00,104.83,105.0,104.82,104.83,210383.0,99.1773,99.3381,99.1678,99.1773,210383.0
2022-01-10 15:15:00,104.83,104.93,104.76,104.81,277293.0,99.1773,99.2719,99.111,99.1583,277293.0
2022-01-10 15:20:00,104.8,104.88,104.76,104.86,182783.0,99.1489,99.2246,99.111,99.2056,182783.0
2022-01-10 15:25:00,104.86,104.94,104.84,104.89,121337.0,99.2056,99.2813,99.1867,99.234,121337.0
2022-01-10 15:30:00,104.89,105.02,104.84,104.98,207222.0,99.234,99.357,99.1867,99.3192,207222.0
2022-01-10 15:35:00,104.99,105.04,104.85,104.93,155664.0,99.3286,99.3759,99.1962,99.2719,155664.0
2022-01-10 15:40:00,104.93,105.08,104.8,104.9,306149.0,99.2719,99.4138,99.1489,99.2435,306149.0
2022-01-10 15:45:00,104.9,105.07,104.87,105.01,625342.0,99.2435,99.4043,99.2151,99.3476,625342.0
2022-01-10 15:50:00,105.02,105.18,105.01,105.12,394762.0,99.357,99.5084,99.3476,99.4516,394762.0
2022-01-10 15:55:00,105.11,105.31,105.09,105.28,428093.0,99.4422,99.6314,99.4232,99.603,428093.0
2022-01-11 09:30:00,105.4,105.5,105.17,105.18,262121.0,99.7165,99.8111,99.4989,99.5084,262121.0
2022-01-11 09:35:00,105.16,105.18,104.86,104.86,159353.0,99.4895,99.5084,99.2056,99.2056,159353.0
2022-01-11 09:40:00,104.86,104.86,104.58,104.72,219386.0,99.2056,99.2056,98.9407,99.0732,219386.0
2022-01-11 09:45:00,104.72,104.73,104.39,104.44,185573.0,99.0732,99.0827,98.761,98.8083,185573.0
2022-01-11 09:50:00,104.43,104.66,104.34,104.38,220978.0,98.7988,99.0164,98.7137,98.7515,220978.0
2022-01-11 09:55:00,104.38,104.58,104.26,104.48,845264.0,98.7515,98.9407,98.638,98.8461,845264.0
2022-01-11 10:00:00,104.48,104.66,104.38,104.54,222613.0,98.8461,99.0164,98.7515,98.9029,222613.0
2022-01-11 10:05:00,104.53,104.6,104.39,104.45,203981.0,98.8934,98.9597,98.761,98.8178,203981.0
2022-01-11 10:10:00,104.46,104.57,104.41,104.41,135269.0,98.8272,98.9313,98.7799,98.7799,135269.0
2022-01-11 10:15:00,104.41,104.62,104.3,104.6,152377.0,98.7799,98.9786,98.6758,98.9597,152377.0
2022-01-11 10:20:00,104.59,104.67,104.52,104.54,226981.0,98.9502,99.0259,98.884,98.9029,226981.0
2022-01-11 10:25:00,104.55,104.67,104.45,104.61,114479.0,98.9124,99.0259,98.8178,98.9691,114479.0
2022-01-11 10:30:00,104.61,104.75,104.43,104.46,192567.0,98.9691,99.1016,98.7988,98.8272,192567.0
2022-01-11 10:35:00,104.46,104.6,104.43,104.56,93504.0,98.8272,98.9597,98.7988,98.9218,93504.0
2022-01-11 10:40:00,104.56,104.57,104.34,104.39,101391.0,98.9218,98.9313,98.7137,98.761,101391.0
2022-01-11 10:45:00,104.39,104.56,104.34,104.46,152378.0,98.761,98.9218,98.7137,98.8272,152378.0
2022-01-11 10:50:00,104.43,104.62,104.38,104.6,97794.0,98.7988,98.9786,98.7515,98.9597,97794.0
2022-01-11 10:55:00,104.62,104.74,104.6,104.69,130179.0,98.9786,99.0921,98.9597,99.0448,130179.0
2022-01-11 11:00:00,104.69,104.86,104.69,104.78,198990.0,99.0448,99.2056,99.0448,99.13,198990.0
2022-01-11 11:05:00,104.78,104.9,104.77,104.79,150587.0,99.13,99.2435,99.1205,99.1394,150587.0
2022-01-11 11:10:00,104.8,104.9,104.8,104.85,370753.0,99.1489,99.2435,99.1489,99.1962,370753.0
2022-01-11 11:15:00,104.85,104.97,104.82,104.97,194031.0,99.1962,99.3097,99.1678,99.3097,194031.0
2022-01-11 11:20:00,104.97,105.1,104.9,105.04,194589.0,99.3097,99.4327,99.2435,99.3759,194589.0
2022-01-11 11:25:00,105.04,105.09,104.98,105.0,128105.0,99.3759,99.4232,99.3192,99.3381,128105.0
2022-01-11 11:30:00,105.01,105.15,104.97,105.13,106196.0,99.3476,99.48,99.3097,99.4611,106196.0
2022-01-11 11:35:00,105.13,105.23,105.12,105.16,241464.0,99.4611,99.5557,99.4516,99.4895,241464.0
2022-01-11 11:40:00,105.17,105.33,105.17,105.25,160693.0,99.4989,99.6503,99.4989,99.5746,160693.0
2022-01-11 11:45:00,105.26,105.27,105.02,105.04,302520.0,99.5841,99.5935,99.357,99.3759,302520.0
2022-01-11 11:50:00,105.04,105.11,105.03,105.04,134021.0,99.3759,99.4422,99.3665,99.3759,134021.0
2022-01-11 11:55:00,105.05,105.05,104.97,105.04,178954.0,99.3854,99.3854,99.3097,99.3759,178954.0
2022-01-11 12:00:00,105.05,105.12,105.01,105.11,52030.0,99.3854,99.4516,99.3476,99.4422,52030.0
2022-01-11 12:05:00,105.12,105.16,105.09,105.12,62169.0,99.4516,99.4895,99.4232,99.4516,62169.0
2022-01-11 12:10:00,105.12,105.16,105.05,105.14,45274.0,99.4516,99.4895,99.3854,99.4705,45274.0
2022-01-11 12:15:00,105.15,105.15,105.09,105.15,48425.0,99.48,99.48,99.4232,99.48,48425.0
2022-01-11 12:20:00,105.16,105.17,105.1,105.13,49359.0,99.4895,99.4989,99.4327,99.4611,49359.0
2022-01-11 12:25:00,105.13,105.14,104.99,105.04,74672.0,99.4611,99.4705,99.3286,99.3759,74672.0
2022-01-11 12:30:00,105.05,105.14,105.01,105.11,34826.0,99.3854,99.4705,99.3476,99.4422,34826.0
2022-01-11 12:35:00,105.11,105.18,105.1,105.18,34948.0,99.4422,99.5084,99.4327,99.5084,34948.0
2022-01-11 12:40:00,105.17,105.25,105.16,105.23,51455.0,99.4989,99.5746,99.4895,99.5557,51455.0
2022-01-11 12:45:00,105.23,105.27,105.23,105.25,26646.0,99.5557,99.5935,99.5557,99.5746,26646.0
2022-01-11 12:50:00,105.25,105.33,105.24,105.33,40708.0,99.5746,99.6503,99.5652,99.6503,40708.0
2022-01-11 12:55:00,105.33,105.43,105.3,105.41,106417.0,99.6503,99.7449,99.6219,99.726,106417.0
2022-01-11 13:00:00,105.41,105.43,105.29,105.42,96190.0,99.726,99.7449,99.6125,99.7355,96190.0
2022-01-11 13:05:00,105.42,105.43,105.32,105.32,37856.0,99.7355,99.7449,99.6408,99.6408,37856.0
2022-01-11 13:10:00,105.32,105.45,105.32,105.43,19816.0,99.6408,99.7638,99.6408,99.7449,19816.0
2022-01-11 13:15:00,105.44,105.52,105.43,105.5,24506.0,99.7544,99.8301,99.7449,99.8111,24506.0
2022-01-11 13:20:00,105.5,105.57,105.49,105.57,51654.0,99.8111,99.8774,99.8017,99.8774,51654.0
2022-01-11 13:25:00,105.57,105.58,105.53,105.57,114004.0,99.8774,99.8868,99.8395,99.8774,114004.0
2022-01-11 13:30:00,105.58,105.63,105.55,105.58,39046.0,99.8868,99.9341,99.8584,99.8868,39046.0
2022-01-11 13:35:00,105.59,105.68,105.58,105.67,31626.0,99.8963,99.9814,99.8868,99.972,31626.0
2022-01-11 13:40:00,105.66,105.69,105.63,105.66,26006.0,99.9625,99.9909,99.9341,99.9625,26006.0
2022-01-11 13:45:00,105.66,105.74,105.63,105.69,66336.0,99.9625,100.0382,99.9341,99.9909,66336.0
2022-01-11 13:50:00,105.7,105.72,105.68,105.72,23297.0,100.0004,100.0193,99.9814,100.0193,23297.0
2022-01-11 13:55:00,105.72,105.76,105.69,105.71,30639.0,100.0193,100.0571,99.9909,100.0098,30639.0
2022-01-11 14:00:00,105.72,105.73,105.67,105.68,95540.0,100.0193,100.0287,99.972,99.9814,95540.0
2022-01-11 14:05:00,105.67,105.71,105.59,105.64,129863.0,99.972,100.0098,99.8963,99.9436,129863.0
2022-01-11 14:10:00,105.65,105.67,105.6,105.64,76712.0,99.953,99.972,99.9057,99.9436,76712.0
2022-01-11 14:15:00,105.64,105.74,105.63,105.71,83130.0,99.9436,100.0382,99.9341,100.0098,83130.0
2022-01-11 14:20:00,105.71,105.72,105.65,105.68,33890.0,100.0098,100.0193,99.953,99.9814,33890.0
2022-01-11 14:25:00,105.68,105.84,105.68,105.81,108598.0,99.9814,100.1328,99.9814,100.1044,108598.0
2022-01-11 14:30:00,105.81,105.82,105.78,105.8,94863.0,100.1044,100.1139,100.076,100.095,94863.0
2022-01-11 14:35:00,105.8,105.89,105.77,105.85,61800.0,100.095,100.1801,100.0666,100.1423,61800.0
2022-01-11 14:40:00,105.85,105.87,105.82,105.85,41959.0,100.1423,100.1612,100.1139,100.1423,41959.0
2022-01-11 14:45:00,105.84,105.86,105.78,105.83,127021.0,100.1328,100.1517,100.076,100.1233,127021.0
2022-01-11 14:50:00,105.83,105.84,105.76,105.81,130800.0,100.1233,100.1328,100.0571,100.1044,130800.0
2022-01-11 14:55:00,105.82,105.9,105.81,105.82,86724.0,100.1139,100.1896,100.1044,100.1139,86724.0
2022-01-11 15:00:00,105.83,105.9,105.83,105.9,69056.0,100.1233,100.1896,100.1233,100.1896,69056.0
2022-01-11 15:05:00,105.91,105.99,105.9,105.96,66863.0,100.199,100.2747,100.1896,100.2463,66863.0
2022-01-11 15:10:00,105.96,105.97,105.91,105.94,62685.0,100.2463,100.2558,100.199,100.2274,62685.0
2022-01-11 15:15:00,105.95,106.02,105.94,105.99,82156.0,100.2369,100.3031,100.2274,100.2747,82156.0
2022-01-11 15:20:00,106.0,106.04,105.97,105.98,55953.0,100.2842,100.322,100.2558,100.2653,55953.0
2022-01-11 15:25:00,105.98,106.0,105.92,105.94,67599.0,100.2653,100.2842,100.2085,100.2274,67599.0
2022-01-11 15:30:00,105.94,105.99,105.86,105.88,181081.0,100.2274,100.2747,100.1517,100.1706,181081.0
2022-01-11 15:35:00,105.88,105.91,105.78,105.79,188113.0,100.1706,100.199,100.076,100.0855,188113.0
2022-01-11 15:40:00,105.79,105.88,105.78,105.87,125249.0,100.0855,100.1706,100.076,100.1612,125249.0
2022-01-11 15:45:00,105.86,105.88,105.8,105.84,149448.0,100.1517,100.1706,100.095,100.1328,149448.0
2022-01-11 15:50:00,105.84,105.86,105.71,105.83,224388.0,100.1328,100.1517,100.0098,100.1233,224388.0
2022-01-11 15:55:00,105.83,105.94,105.82,105.93,397538.0,100.1233,100.2274,100.1139,100.2179,397538.0
2022-01-12 09:30:00,106.43,106.78,106.29,106.58,263880.0,100.691,101.0221,100.5585,100.8329,263880.0
2022-01-12 09:35:00,106.58,106.63,106.32,106.58,332309.0,100.8329,100.8802,100.5869,100.8329,332309.0
2022-01-12 09:40:00,106.58,106.66,106.38,106.52,190904.0,100.8329,100.9086,100.6437,100.7761,190904.0
2022-01-12 09:45:00,106.53,106.72,106.53,106.69,168711.0,100.7856,100.9654,100.7856,100.937,168711.0
2022-01-12 09:50:00,106.7,106.8,106.67,106.7,141446.0,100.9464,101.041,100.918,100.9464,141446.0
2022-01-12 09:55:00,106.7,106.74,106.63,106.71,126629.0,100.9464,100.9843,100.8802,100.9559,126629.0
2022-01-12 10:00:00,106.72,106.8,106.59,106.67,165778.0,100.9654,101.041,100.8424,100.918,165778.0
2022-01-12 10:05:00,106.67,106.69,106.56,106.66,109957.0,100.918,100.937,100.814,100.9086,109957.0
2022-01-12 10:10:00,106.67,106.67,106.52,106.53,83255.0,100.918,100.918,100.7761,100.7856,83255.0
2022-01-12 10:15:00,106.54,106.62,106.48,106.58,78616.0,100.7951,100.8707,100.7383,100.8329,78616.0
2022-01-12 10:20:00,106.59,106.67,106.5,106.5,53144.0,100.8424,100.918,100.7572,100.7572,53144.0
2022-01-12 10:25:00,106.5,106.5,106.35,106.42,49166.0,100.7572,100.7572,100.6153,100.6815,49166.0
2022-01-12 10:30:00,106.42,106.46,106.27,106.43,114459.0,100.6815,100.7194,100.5396,100.691,114459.0
2022-01-12 10:35:00,106.43,106.52,106.27,106.27,112739.0,100.691,100.7761,100.5396,100.5396,112739.0
2022-01-12 10:40:00,106.27,106.38,106.05,106.16,170870.0,100.5396,100.6437,100.3315,100.4355,170870.0
2022-01-12 10:45:00,106.15,106.28,106.15,106.2,130449.0,100.4261,100.5491,100.4261,100.4734,130449.0
2022-01-12 10:50:00,106.2,106.3,106.13,106.3,105009.0,100.4734,100.568,100.4072,100.568,105009.0
2022-01-12 10:55:00,106.29,106.41,106.22,106.35,204756.0,100.5585,100.6721,100.4923,100.6153,204756.0
2022-01-12 11:00:00,106.36,106.46,106.32,106.32,83262.0,100.6248,100.7194,100.5869,100.5869,83262.0
2022-01-12 11:05:00,106.32,106.36,106.06,106.15,153143.0,100.5869,100.6248,100.3409,100.4261,153143.0
2022-01-12 11:10:00,106.15,106.2,106.07,106.07,109463.0,100.4261,100.4734,100.3504,100.3504,109463.0
2022-01-12 11:15:00,106.06,106.1,105.92,106.03,110492.0,100.3409,100.3788,100.2085,100.3126,110492.0
2022-01-12 11:20:00,106.04,106.09,105.99,106.09,103343.0,100.322,100.3693,100.2747,100.3693,103343.0
2022-01-12 11:25:00,106.09,106.27,106.06,106.26,95830.0,100.3693,100.5396,100.3409,100.5302,95830.0
2022-01-12 11:30:00,106.26,106.34,106.24,106.31,71970.0,100.5302,100.6058,100.5112,100.5775,71970.0
2022-01-12 11:35:00,106.32,106.38,106.3,106.32,62517.0,100.5869,100.6437,100.568,100.5869,62517.0
2022-01-12 11:40:00,106.31,106.44,106.3,106.35,129557.0,100.5775,100.7004,100.568,100.6153,129557.0
2022-01-12 11:45:00,106.35,106.4,106.32,106.34,81769.0,100.6153,100.6626,100.5869,100.6058,81769.0
2022-01-12 11:50:00,106.33,106.38,106.3,106.36,51879.0,100.5964,100.6437,100.568,100.6248,51879.0
2022-01-12 11:55:00,106.35,106.35,106.24,106.29,53748.0,100.6153,100.6153,100.5112,100.5585,53748.0
2022-01-12 12:00:00,106.29,106.3,106.22,106.23,72772.0,100.5585,100.568,100.4923,100.5018,72772.0
2022-01-12 12:05:00,106.23,106.23,106.11,106.17,87609.0,100.5018,100.5018,100.3882,100.445,87609.0
2022-01-12 12:10:00,106.18,106.2,106.12,106.18,43736.0,100.4545,100.4734,100.3977,100.4545,43736.0
2022-01-12 12:15:00,106.18,106.26,106.16,106.25,82653.0,100.4545,100.5302,100.4355,100.5207,82653.0
2022-01-12 12:20:00,106.24,106.26,106.19,106.22,73779.0,100.5112,100.5302,100.4639,100.4923,73779.0
2022-01-12 12:25:00,106.2,106.26,106.15,106.17,131708.0,100.4734,100.5302,100.4261,100.445,131708.0
2022-01-12 12:30:00,106.17,106.21,106.14,106.14,44263.0,100.445,100.4829,100.4166,100.4166,44263.0
2022-01-12 12:35:00,106.14,106.26,106.09,106.1,72661.0,100.4166,100.5302,100.3693,100.3788,72661.0
2022-01-12 12:40:00,106.11,106.17,106.1,106.14,33938.0,100.3882,100.445,100.3788,100.4166,33938.0
2022-01-12 12:45:00,106.14,106.21,106.13,106.2,34430.0,100.4166,100.4829,100.4072,100.4734,34430.0
2022-01-12 12:50:00,106.2,106.29,106.2,106.28,48553.0,100.4734,100.5585,100.4734,100.5491,48553.0
2022-01-12 12:55:00,106.27,106.31,106.26,106.29,39572.0,100.5396,100.5775,100.5302,100.5585,39572.0
2022-01-12 13:00:00,106.29,106.3,106.21,106.25,46547.0,100.5585,100.568,100.4829,100.5207,46547.0
2022-01-12 13:05:00,106.26,106.27,106.23,106.26,38702.0,100.5302,100.5396,100.5018,100.5302,38702.0
2022-01-12 13:10:00,106.26,106.27,106.17,106.21,71099.0,100.5302,100.5396,100.445,100.4829,71099.0
2022-01-12 13:15:00,106.2,106.21,106.13,106.16,83041.0,100.4734,100.4829,100.4072,100.4355,83041.0
2022-01-12 13:20:00,106.15,106.15,106.11,106.12,50104.0,100.4261,100.4261,100.3882,100.3977,50104.0
2022-01-12 13:25:00,106.12,106.18,106.09,106.11,61174.0,100.3977,100.4545,100.3693,100.3882,61174.0
2022-01-12 13:30:00,106.11,106.17,106.07,106.15,94134.0,100.3882,100.445,100.3504,100.4261,94134.0
2022-01-12 13:35:00,106.14,106.14,106.06,106.08,50480.0,100.4166,100.4166,100.3409,100.3599,50480.0
2022-01-12 13:40:00,106.09,106.19,106.08,106.18,55103.0,100.3693,100.4639,100.3599,100.4545,55103.0
2022-01-12 13:45:00,106.18,106.19,106.11,106.12,44523.0,100.4545,100.4639,100.3882,100.3977,44523.0
2022-01-12 13:50:00,106.12,106.12,106.03,106.09,77593.0,100.3977,100.3977,100.3126,100.3693,77593.0
2022-01-12 13:55:00,106.08,106.09,106.02,106.03,31368.0,100.3599,100.3693,100.3031,100.3126,31368.0
2022-01-12 14:00:00,106.03,106.05,105.93,105.98,118685.0,100.3126,100.3315,100.2179,100.2653,118685.0
2022-01-12 14:05:00,105.97,106.05,105.95,105.99,62135.0,100.2558,100.3315,100.2369,100.2747,62135.0
2022-01-12 14:10:00,105.98,106.04,105.97,106.02,30014.0,100.2653,100.322,100.2558,100.3031,30014.0
2022-01-12 14:15:00,106.01,106.11,106.0,106.1,29078.0,100.2936,100.3882,100.2842,100.3788,29078.0
2022-01-12 14:20:00,106.1,106.21,106.1,106.2,40093.0,100.3788,100.4829,100.3788,100.4734,40093.0
2022-01-12 14:25:00,106.2,106.26,106.18,106.25,20349.0,100.4734,100.5302,100.4545,100.5207,20349.0
2022-01-12 14:30:00,106.25,106.26,106.18,106.18,45795.0,100.5207,100.5302,100.4545,100.4545,45795.0
2022-01-12 14:35:00,106.19,106.21,106.15,106.18,22608.0,100.4639,100.4829,100.4261,100.4545,22608.0
2022-01-12 14:40:00,106.17,106.19,106.07,106.07,37169.0,100.445,100.4639,100.3504,100.3504,37169.0
2022-01-12 14:45:00,106.08,106.12,106.06,106.11,46253.0,100.3599,100.3977,100.3409,100.3882,46253.0
2022-01-12 14:50:00,106.11,106.17,106.1,106.13,46966.0,100.3882,100.445,100.3788,100.4072,46966.0
2022-01-12 14:55:00,106.13,106.17,106.13,106.15,51155.0,100.4072,100.445,100.4072,100.4261,51155.0
2022-01-12 15:00:00,106.15,106.18,106.01,106.05,102778.0,100.4261,100.4545,100.2936,100.3315,102778.0
2022-01-12 15:05:00,106.04,106.05,105.98,105.98,49112.0,100.322,100.3315,100.2653,100.2653,49112.0
2022-01-12 15:10:00,105.98,106.1,105.98,106.09,82929.0,100.2653,100.3788,100.2653,100.3693,82929.0
2022-01-12 15:15:00,106.1,106.17,106.09,106.15,109548.0,100.3788,100.445,100.3693,100.4261,109548.0
2022-01-12 15:20:00,106.15,106.2,106.12,106.14,44185.0,100.4261,100.4734,100.3977,100.4166,44185.0
2022-01-12 15:25:00,106.14,106.18,106.07,106.17,64803.0,100.4166,100.4545,100.3504,100.445,64803.0
2022-01-12 15:30:00,106.16,106.22,106.11,106.12,134070.0,100.4355,100.4923,100.3882,100.3977,134070.0
2022-01-12 15:35:00,106.12,106.17,106.08,106.11,149319.0,100.3977,100.445,100.3599,100.3882,149319.0
2022-01-12 15:40:00,106.11,106.24,106.1,106.22,146391.0,100.3882,100.5112,100.3788,100.4923,146391.0
2022-01-12 15:45:00,106.22,106.33,106.2,106.23,216385.0,100.4923,100.5964,100.4734,100.5018,216385.0
2022-01-12 15:50:00,106.24,106.41,106.24,106.35,324021.0,100.5112,100.6721,100.5112,100.6153,324021.0
2022-01-12 15:55:00,106.35,106.41,106.17,106.26,662135.0,100.6153,100.6721,100.445,100.5302,662135.0
2022-01-13 09:30:00,106.51,106.82,106.5,106.65,318022.0,100.7667,101.06,100.7572,100.8991,318022.0
2022-01-13 09:35:00,106.66,106.95,106.64,106.94,226802.0,100.9086,101.1829,100.8897,101.1735,226802.0
2022-01-13 09:40:00,106.94,106.96,106.72,106.79,173374.0,101.1735,101.1924,100.9654,101.0316,173374.0
2022-01-13 09:45:00,106.8,107.01,106.74,106.99,153693.0,101.041,101.2397,100.9843,101.2208,153693.0
2022-01-13 09:50:00,106.98,107.01,106.86,106.96,131063.0,101.2113,101.2397,101.0978,101.1924,131063.0
2022-01-13 09:55:00,106.96,107.09,106.93,107.01,157098.0,101.1924,101.3154,101.164,101.2397,157098.0
2022-01-13 10:00:00,107.02,107.13,106.98,106.98,123775.0,101.2492,101.3532,101.2113,101.2113,123775.0
2022-01-13 10:05:00,106.98,107.03,106.9,106.98,77278.0,101.2113,101.2586,101.1356,101.2113,77278.0
2022-01-13 10:10:00,106.98,107.01,106.9,106.93,91899.0,101.2113,101.2397,101.1356,101.164,91899.0
2022-01-13 10:15:00,106.92,106.94,106.79,106.86,132764.0,101.1546,101.1735,101.0316,101.0978,132764.0
2022-01-13 10:20:00,106.87,107.02,106.86,106.97,114695.0,101.1073,101.2492,101.0978,101.2019,114695.0
2022-01-13 10:25:00,106.95,107.02,106.87,107.02,94849.0,101.1829,101.2492,101.1073,101.2492,94849.0
2022-01-13 10:30:00,107.03,107.09,106.87,106.94,102396.0,101.2586,101.3154,101.1073,101.1735,102396.0
2022-01-13 10:35:00,106.93,106.96,106.85,106.92,75599.0,101.164,101.1924,101.0883,101.1546,75599.0
2022-01-13 10:40:00,106.93,107.06,106.93,106.97,101433.0,101.164,101.287,101.164,101.2019,101433.0
2022-01-13 10:45:00,106.98,107.1,106.93,107.02,62425.0,101.2113,101.3249,101.164,101.2492,62425.0
2022-01-13 10:50:00,107.01,107.02,106.76,106.83,139719.0,101.2397,101.2492,101.0032,101.0694,139719.0
2022-01-13 10:55:00,106.85,107.0,106.83,106.96,43068.0,101.0883,101.2303,101.0694,101.1924,43068.0
2022-01-13 11:00:00,106.96,107.03,106.91,106.97,64104.0,101.1924,101.2586,101.1451,101.2019,64104.0
2022-01-13 11:05:00,106.96,107.01,106.92,106.99,83127.0,101.1924,101.2397,101.1546,101.2208,83127.0
2022-01-13 11:10:00,106.98,107.01,106.89,106.98,101097.0,101.2113,101.2397,101.1262,101.2113,101097.0
2022-01-13 11:15:00,106.98,107.06,106.95,106.96,43040.0,101.2113,101.287,101.1829,101.1924,43040.0
2022-01-13 11:20:00,106.97,107.11,106.96,107.11,58316.0,101.2019,101.3343,101.1924,101.3343,58316.0
2022-01-13 11:25:00,107.1,107.21,107.07,107.18,76153.0,101.3249,101.4289,101.2965,101.4005,76153.0
2022-01-13 11:30:00,107.19,107.21,107.15,107.18,42846.0,101.41,101.4289,101.3722,101.4005,42846.0
2022-01-13 11:35:00,107.19,107.28,107.18,107.26,83456.0,101.41,101.4952,101.4005,101.4762,83456.0
2022-01-13 11:40:00,107.26,107.32,107.25,107.3,66340.0,101.4762,101.533,101.4668,101.5141,66340.0
2022-01-13 11:45:00,107.29,107.4,107.29,107.35,59948.0,101.5046,101.6087,101.5046,101.5614,59948.0
2022-01-13 11:50:00,107.35,107.44,107.31,107.42,413222.0,101.5614,101.6465,101.5235,101.6276,413222.0
2022-01-13 11:55:00,107.42,107.42,107.31,107.36,127627.0,101.6276,101.6276,101.5235,101.5708,127627.0
2022-01-13 12:00:00,107.35,107.36,107.13,107.14,95325.0,101.5614,101.5708,101.3532,101.3627,95325.0
2022-01-13 12:05:00,107.14,107.17,107.09,107.13,57922.0,101.3627,101.3911,101.3154,101.3532,57922.0
2022-01-13 12:10:00,107.13,107.14,107.01,107.01,33721.0,101.3532,101.3627,101.2397,101.2397,33721.0
2022-01-13 12:15:00,107.0,107.0,106.72,106.76,192667.0,101.2303,101.2303,100.9654,101.0032,192667.0
2022-01-13 12:20:00,106.75,106.75,106.54,106.71,89548.0,100.9937,100.9937,100.7951,100.9559,89548.0
2022-01-13 12:25:00,106.71,106.83,106.7,106.79,74748.0,100.9559,101.0694,100.9464,101.0316,74748.0
2022-01-13 12:30:00,106.79,106.89,106.69,106.87,100095.0,101.0316,101.1262,100.937,101.1073,100095.0
2022-01-13 12:35:00,106.86,106.97,106.84,106.93,86143.0,101.0978,101.2019,101.0789,101.164,86143.0
2022-01-13 12:40:00,106.93,106.93,106.86,106.88,86658.0,101.164,101.164,101.0978,101.1167,86658.0
2022-01-13 12:45:00,106.88,106.91,106.7,106.71,82767.0,101.1167,101.1451,100.9464,100.9559,82767.0
2022-01-13 12:50:00,106.7,106.71,106.53,106.6,47201.0,100.9464,100.9559,100.7856,100.8518,47201.0
2022-01-13 12:55:00,106.59,106.66,106.56,106.66,34702.0,100.8424,100.9086,100.814,100.9086,34702.0
2022-01-13 13:00:00,106.65,106.68,106.54,106.65,213364.0,100.8991,100.9275,100.7951,100.8991,213364.0
2022-01-13 13:05:00,106.64,106.77,106.61,106.76,107783.0,100.8897,101.0127,100.8613,101.0032,107783.0
2022-01-13 13:10:00,106.76,106.79,106.71,106.77,33083.0,101.0032,101.0316,100.9559,101.0127,33083.0
2022-01-13 13:15:00,106.77,106.82,106.74,106.75,78939.0,101.0127,101.06,100.9843,100.9937,78939.0
2022-01-13 13:20:00,106.76,106.89,106.73,106.88,149623.0,101.0032,101.1262,100.9748,101.1167,149623.0
2022-01-13 13:25:00,106.88,106.91,106.82,106.89,98728.0,101.1167,101.1451,101.06,101.1262,98728.0
2022-01-13 13:30:00,106.88,106.88,106.77,106.8,99619.0,101.1167,101.1167,101.0127,101.041,99619.0
2022-01-13 13:35:00,106.8,106.85,106.76,106.81,104400.0,101.041,101.0883,101.0032,101.0505,104400.0
2022-01-13 13:40:00,106.8,106.8,106.74,106.77,34161.0,101.041,101.041,100.9843,101.0127,34161.0
2022-01-13 13:45:00,106.77,106.88,106.76,106.87,52038.0,101.0127,101.1167,101.0032,101.1073,52038.0
2022-01-13 13:50:00,106.86,106.89,106.83,106.86,34824.0,101.0978,101.1262,101.0694,101.0978,34824.0
2022-01-13 13:55:00,106.87,106.98,106.86,106.95,92008.0,101.1073,101.2113,101.0978,101.1829,92008.0
2022-01-13 14:00:00,106.95,107.05,106.92,107.03,140385.0,101.1829,101.2776,101.1546,101.2586,140385.0
2022-01-13 14:05:00,107.03,107.04,107.0,107.01,117989.0,101.2586,101.2681,101.2303,101.2397,117989.0
2022-01-13 14:10:00,107.01,107.01,106.95,106.96,63357.0,101.2397,101.2397,101.1829,101.1924,63357.0
2022-01-13 14:15:00,106.96,106.98,106.8,106.83,76508.0,101.1924,101.2113,101.041,101.0694,76508.0
2022-01-13 14:20:00,106.83,106.87,106.79,106.86,108256.0,101.0694,101.1073,101.0316,101.0978,108256.0
2022-01-13 14:25:00,106.86,106.87,106.8,106.81,69689.0,101.0978,101.1073,101.041,101.0505,69689.0
2022-01-13 14:30:00,106.8,106.81,106.69,106.79,156433.0,101.041,101.0505,100.937,101.0316,156433.0
2022-01-13 14:35:00,106.78,106.79,106.64,106.64,78933.0,101.0221,101.0316,100.8897,100.8897,78933.0
2022-01-13 14:40:00,106.64,106.74,106.61,106.72,89911.0,100.8897,100.9843,100.8613,100.9654,89911.0
2022-01-13 14:45:00,106.72,106.75,106.65,106.66,82734.0,100.9654,100.9937,100.8991,100.9086,82734.0
2022-01-13 14:50:00,106.66,106.76,106.63,106.74,77053.0,100.9086,101.0032,100.8802,100.9843,77053.0
2022-01-13 14:55:00,106.74,106.86,106.74,106.84,63953.0,100.9843,101.0978,100.9843,101.0789,63953.0
2022-01-13 15:00:00,106.84,106.84,106.58,106.6,142950.0,101.0789,101.0789,100.8329,100.8518,142950.0
2022-01-13 15:05:00,106.6,106.66,106.58,106.61,77685.0,100.8518,100.9086,100.8329,100.8613,77685.0
2022-01-13 15:10:00,106.61,106.64,106.51,106.58,89465.0,100.8613,100.8897,100.7667,100.8329,89465.0
2022-01-13 15:15:00,106.58,106.66,106.52,106.6,187578.0,100.8329,100.9086,100.7761,100.8518,187578.0
2022-01-13 15:20:00,106.6,106.65,106.53,106.56,105558.0,100.8518,100.8991,100.7856,100.814,105558.0
2022-01-13 15:25:00,106.56,106.64,106.53,106.6,140707.0,100.814,100.8897,100.7856,100.8518,140707.0
2022-01-13 15:30:00,106.59,106.64,106.55,106.63,171407.0,100.8424,100.8897,100.8045,100.8802,171407.0
2022-01-13 15:35:00,106.62,106.63,106.37,106.38,281549.0,100.8707,100.8802,100.6342,100.6437,281549.0
2022-01-13 15:40:00,106.38,106.47,106.36,106.38,155724.0,100.6437,100.7288,100.6248,100.6437,155724.0
2022-01-13 15:45:00,106.38,106.39,106.19,106.24,237021.0,100.6437,100.6531,100.4639,100.5112,237021.0
2022-01-13 15:50:00,106.23,106.36,106.11,106.32,486967.0,100.5018,100.6248,100.3882,100.5869,486967.0
2022-01-13 15:55:00,106.32,106.49,106.2,106.48,641032.0,100.5869,100.7478,100.4734,100.7383,641032.0
2022-01-14 09:30:00,105.56,105.63,105.01,105.19,522343.0,99.8679,99.9341,99.3476,99.5179,522343.0
2022-01-14 09:35:00,105.16,105.71,105.09,105.62,404570.0,99.4895,100.0098,99.4232,99.9247,404570.0
2022-01-14 09:40:00,105.62,105.66,105.2,105.32,293997.0,99.9247,99.9625,99.5273,99.6408,293997.0
2022-01-14 09:45:00,105.32,105.54,105.24,105.36,251393.0,99.6408,99.849,99.5652,99.6787,251393.0
2022-01-14 09:50:00,105.37,105.59,105.35,105.56,180960.0,99.6881,99.8963,99.6692,99.8679,180960.0
2022-01-14 09:55:00,105.55,105.81,105.54,105.81,232480.0,99.8584,100.1044,99.849,100.1044,232480.0
2022-01-14 10:00:00,105.81,105.87,105.6,105.69,330971.0,100.1044,100.1612,99.9057,99.9909,330971.0
2022-01-14 10:05:00,105.69,105.89,105.69,105.78,159157.0,99.9909,100.1801,99.9909,100.076,159157.0
2022-01-14 10:10:00,105.77,105.83,105.51,105.55,214773.0,100.0666,100.1233,99.8206,99.8584,214773.0
2022-01-14 10:15:00,105.55,105.72,105.53,105.72,236469.0,99.8584,100.0193,99.8395,100.0193,236469.0
2022-01-14 10:20:00,105.72,105.72,105.35,105.36,165446.0,100.0193,100.0193,99.6692,99.6787,165446.0
2022-01-14 10:25:00,105.36,105.44,105.26,105.36,94946.0,99.6787,99.7544,99.5841,99.6787,94946.0
2022-01-14 10:30:00,105.37,105.44,105.23,105.44,143727.0,99.6881,99.7544,99.5557,99.7544,143727.0
2022-01-14 10:35:00,105.43,105.46,105.24,105.31,212238.0,99.7449,99.7733,99.5652,99.6314,212238.0
2022-01-14 10:40:00,105.31,105.31,105.15,105.22,173642.0,99.6314,99.6314,99.48,99.5462,173642.0
2022-01-14 10:45:00,105.21,105.31,105.15,105.24,225918.0,99.5368,99.6314,99.48,99.5652,225918.0
2022-01-14 10:50:00,105.24,105.26,105.01,105.13,255853.0,99.5652,99.5841,99.3476,99.4611,255853.0
2022-01-14 10:55:00,105.12,105.23,105.06,105.23,99083.0,99.4516,99.5557,99.3949,99.5557,99083.0
2022-01-14 11:00:00,105.23,105.37,105.08,105.15,113976.0,99.5557,99.6881,99.4138,99.48,113976.0
2022-01-14 11:05:00,105.14,105.15,105.04,105.12,119923.0,99.4705,99.48,99.3759,99.4516,119923.0
2022-01-14 11:10:00,105.11,105.16,105.02,105.05,160671.0,99.4422,99.4895,99.357,99.3854,160671.0
2022-01-14 11:15:00,105.04,105.05,104.87,104.95,164702.0,99.3759,99.3854,99.2151,99.2908,164702.0
2022-01-14 11:20:00,104.94,105.07,104.9,105.06,148576.0,99.2813,99.4043,99.2435,99.3949,148576.0
2022-01-14 11:25:00,105.05,105.12,104.99,105.03,323956.0,99.3854,99.4516,99.3286,99.3665,323956.0
2022-01-14 11:30:00,105.03,105.12,104.94,104.97,126313.0,99.3665,99.4516,99.2813,99.3097,126313.0
2022-01-14 11:35:00,104.98,105.11,104.98,105.07,91711.0,99.3192,99.4422,99.3192,99.4043,91711.0
2022-01-14 11:40:00,105.08,105.3,105.07,105.26,105404.0,99.4138,99.6219,99.4043,99.5841,105404.0
2022-01-14 11:45:00,105.27,105.45,105.24,105.41,109831.0,99.5935,99.7638,99.5652,99.726,109831.0
2022-01-14 11:50:00,105.42,105.44,105.32,105.34,61716.0,99.7355,99.7544,99.6408,99.6598,61716.0
2022-01-14 11:55:00,105.34,105.4,105.3,105.37,94679.0,99.6598,99.7165,99.6219,99.6881,94679.0
2022-01-14 12:00:00,105.36,105.39,105.26,105.27,74313.0,99.6787,99.7071,99.5841,99.5935,74313.0
2022-01-14 12:05:00,105.28,105.31,105.26,105.29,60006.0,99.603,99.6314,99.5841,99.6125,60006.0
2022-01-14 12:10:00,105.29,105.36,105.21,105.23,77021.0,99.6125,99.6787,99.5368,99.5557,77021.0
2022-01-14 12:15:00,105.24,105.29,105.24,105.26,74229.0,99.5652,99.6125,99.5652,99.5841,74229.0
2022-01-14 12:20:00,105.26,105.26,105.14,105.16,69579.0,99.5841,99.5841,99.4705,99.4895,69579.0
2022-01-14 12:25:00,105.15,105.21,105.13,105.2,45421.0,99.48,99.5368,99.4611,99.5273,45421.0
2022-01-14 12:30:00,105.19,105.27,105.16,105.27,36850.0,99.5179,99.5935,99.4895,99.5935,36850.0
2022-01-14 12:35:00,105.28,105.36,105.26,105.26,82326.0,99.603,99.6787,99.5841,99.5841,82326.0
2022-01-14 12:40:00,105.25,105.25,105.15,105.15,43745.0,99.5746,99.5746,99.48,99.48,43745.0
2022-01-14 12:45:00,105.16,105.17,104.99,105.01,150408.0,99.4895,99.4989,99.3286,99.3476,150408.0
2022-01-14 12:50:00,105.01,105.04,104.92,104.95,49947.0,99.3476,99.3759,99.2624,99.2908,49947.0
2022-01-14 12:55:00,104.95,104.95,104.86,104.9,96837.0,99.2908,99.2908,99.2056,99.2435,96837.0
2022-01-14 13:00:00,104.89,104.98,104.84,104.96,79449.0,99.234,99.3192,99.1867,99.3003,79449.0
2022-01-14 13:05:00,104.97,105.01,104.89,104.91,77117.0,99.3097,99.3476,99.234,99.253,77117.0
2022-01-14 13:10:00,104.9,105.02,104.83,105.01,95391.0,99.2435,99.357,99.1773,99.3476,95391.0
2022-01-14 13:15:00,105.01,105.03,104.93,104.95,68648.0,99.3476,99.3665,99.2719,99.2908,68648.0
2022-01-14 13:20:00,104.93,104.93,104.77,104.8,118463.0,99.2719,99.2719,99.1205,99.1489,118463.0
2022-01-14 13:25:00,104.8,104.93,104.8,104.92,78384.0,99.1489,99.2719,99.1489,99.2624,78384.0
2022-01-14 13:30:00,104.91,104.98,104.8,104.82,72084.0,99.253,99.3192,99.1489,99.1678,72084.0
2022-01-14 13:35:00,104.83,104.89,104.81,104.87,72454.0,99.1773,99.234,99.1583,99.2151,72454.0
2022-01-14 13:40:00,104.88,105.03,104.84,105.02,116121.0,99.2246,99.3665,99.1867,99.357,116121.0
2022-01-14 13:45:00,105.01,105.02,104.92,104.97,58434.0,99.3476,99.357,99.2624,99.3097,58434.0
2022-01-14 13:50:00,104.96,105.02,104.94,105.0,80637.0,99.3003,99.357,99.2813,99.3381,80637.0
2022-01-14 13:55:00,105.0,105.12,105.0,105.1,50456.0,99.3381,99.4516,99.3381,99.4327,50456.0
2022-01-14 14:00:00,105.09,105.27,105.09,105.19,92447.0,99.4232,99.5935,99.4232,99.5179,92447.0
2022-01-14 14:05:00,105.2,105.21,105.1,105.15,122335.0,99.5273,99.5368,99.4327,99.48,122335.0
2022-01-14 14:10:00,105.14,105.19,105.07,105.17,53466.0,99.4705,99.5179,99.4043,99.4989,53466.0
2022-01-14 14:15:00,105.18,105.27,105.16,105.26,49507.0,99.5084,99.5935,99.4895,99.5841,49507.0
2022-01-14 14:20:00,105.25,105.33,105.23,105.32,67164.0,99.5746,99.6503,99.5557,99.6408,67164.0
2022-01-14 14:25:00,105.31,105.35,105.14,105.14,73111.0,99.6314,99.6692,99.4705,99.4705,73111.0
2022-01-14 14:30:00,105.14,105.37,105.13,105.36,80594.0,99.4705,99.6881,99.4611,99.6787,80594.0
2022-01-14 14:35:00,105.36,105.47,105.33,105.44,80583.0,99.6787,99.7828,99.6503,99.7544,80583.0
2022-01-14 14:40:00,105.44,105.44,105.3,105.3,68526.0,99.7544,99.7544,99.6219,99.6219,68526.0
2022-01-14 14:45:00,105.3,105.44,105.3,105.39,50086.0,99.6219,99.7544,99.6219,99.7071,50086.0
2022-01-14 14:50:00,105.38,105.49,105.38,105.47,65488.0,99.6976,99.8017,99.6976,99.7828,65488.0
2022-01-14 14:55:00,105.48,105.5,105.36,105.36,84628.0,99.7922,99.8111,99.6787,99.6787,84628.0
2022-01-14 15:00:00,105.36,105.5,105.36,105.47,131649.0,99.6787,99.8111,99.6787,99.7828,131649.0
2022-01-14 15:05:00,105.48,105.5,105.31,105.35,166787.0,99.7922,99.8111,99.6314,99.6692,166787.0
2022-01-14 15:10:00,105.35,105.49,105.34,105.46,91616.0,99.6692,99.8017,99.6598,99.7733,91616.0
2022-01-14 15:15:00,105.46,105.61,105.39,105.58,202508.0,99.7733,99.9152,99.7071,99.8868,202508.0
2022-01-14 15:20:00,105.58,105.69,105.57,105.67,111120.0,99.8868,99.9909,99.8774,99.972,111120.0
2022-01-14 15:25:00,105.66,105.66,105.5,105.53,169181.0,99.9625,99.9625,99.8111,99.8395,169181.0
2022-01-14 15:30:00,105.53,105.62,105.52,105.6,243003.0,99.8395,99.9247,99.8301,99.9057,243003.0
2022-01-14 15:35:00,105.61,105.71,105.56,105.68,197496.0,99.9152,100.0098,99.8679,99.9814,197496.0
2022-01-14 15:40:00,105.68,105.73,105.63,105.73,189280.0,99.9814,100.0287,99.9341,100.0287,189280.0
2022-01-14 15:45:00,105.73,105.83,105.64,105.76,253995.0,100.0287,100.1233,99.9436,100.0571,253995.0
2022-01-14 15:50:00,105.76,105.94,105.76,105.86,522797.0,100.0571,100.2274,100.0571,100.1517,522797.0
2022-01-14 15:55:00,105.85,105.88,105.71,105.85,1301255.0,100.1423,100.1706,100.0098,100.1423,1301255.0
2022-01-18 09:30:00,104.88,105.07,104.81,105.01,450289.0,99.2246,99.4043,99.1583,99.3476,450289.0
2022-01-18 09:35:00,105.01,105.01,104.51,104.63,408026.0,99.3476,99.3476,98.8745,98.988,408026.0
2022-01-18 09:40:00,104.62,104.76,104.41,104.58,346040.0,98.9786,99.111,98.7799,98.9407,346040.0
2022-01-18 09:45:00,104.59,104.6,104.36,104.53,372583.0,98.9502,98.9597,98.7326,98.8934,372583.0
2022-01-18 09:50:00,104.53,104.56,104.36,104.47,234649.0,98.8934,98.9218,98.7326,98.8367,234649.0
2022-01-18 09:55:00,104.46,104.46,104.29,104.4,171311.0,98.8272,98.8272,98.6664,98.7705,171311.0
2022-01-18 10:00:00,104.39,104.51,104.26,104.32,193742.0,98.761,98.8745,98.638,98.6948,193742.0
2022-01-18 10:05:00,104.32,104.5,104.29,104.47,154931.0,98.6948,98.8651,98.6664,98.8367,154931.0
2022-01-18 10:10:00,104.47,104.59,104.31,104.31,181632.0,98.8367,98.9502,98.6853,98.6853,181632.0
2022-01-18 10:15:00,104.31,104.5,104.26,104.29,213264.0,98.6853,98.8651,98.638,98.6664,213264.0
2022-01-18 10:20:00,104.29,104.32,104.14,104.3,186572.0,98.6664,98.6948,98.5245,98.6758,186572.0
2022-01-18 10:25:00,104.29,104.46,104.28,104.46,138535.0,98.6664,98.8272,98.6569,98.8272,138535.0
2022-01-18 10:30:00,104.44,104.49,104.34,104.47,128399.0,98.8083,98.8556,98.7137,98.8367,128399.0
2022-01-18 10:35:00,104.47,104.47,104.33,104.34,111436.0,98.8367,98.8367,98.7042,98.7137,111436.0
2022-01-18 10:40:00,104.34,104.55,104.3,104.53,129166.0,98.7137,98.9124,98.6758,98.8934,129166.0
2022-01-18 10:45:00,104.52,104.6,104.33,104.37,147863.0,98.884,98.9597,98.7042,98.7421,147863.0
2022-01-18 10:50:00,104.37,104.46,104.31,104.37,138983.0,98.7421,98.8272,98.6853,98.7421,138983.0
2022-01-18 10:55:00,104.37,104.43,104.33,104.4,161414.0,98.7421,98.7988,98.7042,98.7705,161414.0
2022-01-18 11:00:00,104.4,104.57,104.36,104.54,156988.0,98.7705,98.9313,98.7326,98.9029,156988.0
2022-01-18 11:05:00,104.53,104.61,104.34,104.44,149655.0,98.8934,98.9691,98.7137,98.8083,149655.0
2022-01-18 11:10:00,104.44,104.56,104.38,104.55,128211.0,98.8083,98.9218,98.7515,98.9124,128211.0
2022-01-18 11:15:00,104.55,104.7,104.54,104.65,131886.0,98.9124,99.0543,98.9029,99.007,131886.0
2022-01-18 11:20:00,104.66,104.75,104.62,104.66,112088.0,99.0164,99.1016,98.9786,99.0164,112088.0
2022-01-18 11:25:00,104.65,104.67,104.53,104.55,131107.0,99.007,99.0259,98.8934,98.9124,131107.0
2022-01-18 11:30:00,104.54,104.55,104.25,104.27,290404.0,98.9029,98.9124,98.6285,98.6475,290404.0
2022-01-18 11:35:00,104.27,104.45,104.21,104.44,135410.0,98.6475,98.8178,98.5907,98.8083,135410.0
2022-01-18 11:40:00,104.44,104.53,104.4,104.53,82434.0,98.8083,98.8934,98.7705,98.8934,82434.0
2022-01-18 11:45:00,104.53,104.63,104.48,104.63,60309.0,98.8934,98.988,98.8461,98.988,60309.0
2022-01-18 11:50:00,104.63,104.7,104.55,104.55,83308.0,98.988,99.0543,98.9124,98.9124,83308.0
2022-01-18 11:55:00,104.55,104.6,104.53,104.58,157165.0,98.9124,98.9597,98.8934,98.9407,157165.0
2022-01-18 12:00:00,104.58,104.62,104.35,104.36,96675.0,98.9407,98.9786,98.7231,98.7326,96675.0
2022-01-18 12:05:00,104.35,104.36,104.2,104.28,123998.0,98.7231,98.7326,98.5812,98.6569,123998.0
2022-01-18 12:10:00,104.28,104.38,104.26,104.38,66296.0,98.6569,98.7515,98.638,98.7515,66296.0
2022-01-18 12:15:00,104.38,104.43,104.32,104.39,66675.0,98.7515,98.7988,98.6948,98.761,66675.0
2022-01-18 12:20:00,104.38,104.43,104.23,104.25,54059.0,98.7515,98.7988,98.6096,98.6285,54059.0
2022-01-18 12:25:00,104.26,104.31,104.22,104.3,76019.0,98.638,98.6853,98.6002,98.6758,76019.0
2022-01-18 12:30:00,104.29,104.42,104.24,104.42,113929.0,98.6664,98.7894,98.6191,98.7894,113929.0
2022-01-18 12:35:00,104.43,104.46,104.35,104.4,124725.0,98.7988,98.8272,98.7231,98.7705,124725.0
2022-01-18 12:40:00,104.39,104.48,104.37,104.38,49050.0,98.761,98.8461,98.7421,98.7515,49050.0
2022-01-18 12:45:00,104.37,104.43,104.18,104.19,140024.0,98.7421,98.7988,98.5623,98.5718,140024.0
2022-01-18 12:50:00,104.2,104.31,104.19,104.21,102026.0,98.5812,98.6853,98.5718,98.5907,102026.0
2022-01-18 12:55:00,104.21,104.27,104.14,104.14,43330.0,98.5907,98.6475,98.5245,98.5245,43330.0
2022-01-18 13:00:00,104.14,104.18,104.03,104.11,123818.0,98.5245,98.5623,98.4204,98.4961,123818.0
2022-01-18 13:05:00,104.1,104.21,104.09,104.21,57629.0,98.4866,98.5907,98.4772,98.5907,57629.0
2022-01-18 13:10:00,104.19,104.34,104.16,104.32,94708.0,98.5718,98.7137,98.5434,98.6948,94708.0
2022-01-18 13:15:00,104.29,104.44,104.27,104.38,58352.0,98.6664,98.8083,98.6475,98.7515,58352.0
2022-01-18 13:20:00,104.38,104.39,104.22,104.25,41505.0,98.7515,98.761,98.6002,98.6285,41505.0
2022-01-18 13:25:00,104.24,104.25,104.17,104.23,50654.0,98.6191,98.6285,98.5529,98.6096,50654.0
2022-01-18 13:30:00,104.23,104.31,104.21,104.3,81356.0,98.6096,98.6853,98.5907,98.6758,81356.0
2022-01-18 13:35:00,104.3,104.4,104.28,104.39,127462.0,98.6758,98.7705,98.6569,98.761,127462.0
2022-01-18 13:40:00,104.39,104.51,104.34,104.5,132824.0,98.761,98.8745,98.7137,98.8651,132824.0
2022-01-18 13:45:00,104.5,104.57,104.47,104.51,116841.0,98.8651,98.9313,98.8367,98.8745,116841.0
2022-01-18 13:50:00,104.51,104.61,104.43,104.44,83235.0,98.8745,98.9691,98.7988,98.8083,83235.0
2022-01-18 13:55:00,104.45,104.56,104.43,104.55,61027.0,98.8178,98.9218,98.7988,98.9124,61027.0
2022-01-18 14:00:00,104.56,104.63,104.53,104.58,102249.0,98.9218,98.988,98.8934,98.9407,102249.0
2022-01-18 14:05:00,104.58,104.65,104.54,104.57,65731.0,98.9407,99.007,98.9029,98.9313,65731.0
2022-01-18 14:10:00,104.58,104.63,104.52,104.53,54582.0,98.9407,98.988,98.884,98.8934,54582.0
2022-01-18 14:15:00,104.52,104.61,104.52,104.6,207064.0,98.884,98.9691,98.884,98.9597,207064.0
2022-01-18 14:20:00,104.59,104.6,104.47,104.5,76845.0,98.9502,98.9597,98.8367,98.8651,76845.0
2022-01-18 14:25:00,104.49,104.54,104.42,104.5,105554.0,98.8556,98.9029,98.7894,98.8651,105554.0
2022-01-18 14:30:00,104.5,104.72,104.48,104.69,121039.0,98.8651,99.0732,98.8461,99.0448,121039.0
2022-01-18 14:35:00,104.69,104.82,104.68,104.78,97361.0,99.0448,99.1678,99.0354,99.13,97361.0
2022-01-18 14:40:00,104.77,104.84,104.71,104.77,62952.0,99.1205,99.1867,99.0637,99.1205,62952.0
2022-01-18 14:45:00,104.77,104.89,104.74,104.85,78220.0,99.1205,99.234,99.0921,99.1962,78220.0
2022-01-18 14:50:00,104.86,105.01,104.85,104.97,77305.0,99.2056,99.3476,99.1962,99.3097,77305.0
2022-01-18 14:55:00,104.98,105.03,104.92,104.96,199002.0,99.3192,99.3665,99.2624,99.3003,199002.0
2022-01-18 15:00:00,104.96,104.98,104.8,104.84,163378.0,99.3003,99.3192,99.1489,99.1867,163378.0
2022-01-18 15:05:00,104.84,104.86,104.77,104.79,136471.0,99.1867,99.2056,99.1205,99.1394,136471.0
2022-01-18 15:10:00,104.79,104.87,104.76,104.81,113679.0,99.1394,99.2151,99.111,99.1583,113679.0
2022-01-18 15:15:00,104.81,104.81,104.54,104.55,355164.0,99.1583,99.1583,98.9029,98.9124,355164.0
2022-01-18 15:20:00,104.56,104.67,104.53,104.66,116507.0,98.9218,99.0259,98.8934,99.0164,116507.0
2022-01-18 15:25:00,104.67,104.7,104.59,104.7,144706.0,99.0259,99.0543,98.9502,99.0543,144706.0
2022-01-18 15:30:00,104.69,104.73,104.59,104.62,263157.0,99.0448,99.0827,98.9502,98.9786,263157.0
2022-01-18 15:35:00,104.62,104.68,104.53,104.66,274755.0,98.9786,99.0354,98.8934,99.0164,274755.0
2022-01-18 15:40:00,104.66,104.68,104.48,104.49,235207.0,99.0164,99.0354,98.8461,98.8556,235207.0
2022-01-18 15:45:00,104.48,104.63,104.45,104.61,327024.0,98.8461,98.988,98.8178,98.9691,327024.0
2022-01-18 15:50:00,104.62,104.77,104.38,104.4,369282.0,98.9786,99.1205,98.7515,98.7705,369282.0
2022-01-18 15:55:00,104.41,104.62,104.37,104.62,679342.0,98.7799,98.9786,98.7421,98.9786,679342.0
2022-01-19 09:30:00,104.91,104.95,104.56,104.62,398606.0,99.253,99.2908,98.9218,98.9786,398606.0
2022-01-19 09:35:00,104.61,105.05,104.6,104.96,319944.0,98.9691,99.3854,98.9597,99.3003,319944.0
2022-01-19 09:40:00,104.98,105.0,104.7,104.88,244469.0,99.3192,99.3381,99.0543,99.2246,244469.0
2022-01-19 09:45:00,104.9,104.91,104.55,104.6,246836.0,99.2435,99.253,98.9124,98.9597,246836.0
2022-01-19 09:50:00,104.6,104.74,104.47,104.68,202312.0,98.9597,99.0921,98.8367,99.0354,202312.0
2022-01-19 09:55:00,104.69,104.77,104.53,104.62,192682.0,99.0448,99.1205,98.8934,98.9786,192682.0
2022-01-19 10:00:00,104.63,104.67,104.39,104.42,148779.0,98.988,99.0259,98.761,98.7894,148779.0
2022-01-19 10:05:00,104.42,104.42,104.14,104.21,120821.0,98.7894,98.7894,98.5245,98.5907,120821.0
2022-01-19 10:10:00,104.21,104.32,104.16,104.29,120058.0,98.5907,98.6948,98.5434,98.6664,120058.0
2022-01-19 10:15:00,104.29,104.34,104.1,104.11,209044.0,98.6664,98.7137,98.4866,98.4961,209044.0
2022-01-19 10:20:00,104.11,104.16,103.83,103.83,569396.0,98.4961,98.5434,98.2312,98.2312,569396.0
2022-01-19 10:25:00,103.84,103.86,103.63,103.65,390492.0,98.2406,98.2596,98.042,98.0609,390492.0
2022-01-19 10:30:00,103.66,103.72,103.62,103.66,195748.0,98.0704,98.1271,98.0325,98.0704,195748.0
2022-01-19 10:35:00,103.66,103.83,103.63,103.81,193137.0,98.0704,98.2312,98.042,98.2123,193137.0
2022-01-19 10:40:00,103.8,103.95,103.78,103.94,180387.0,98.2028,98.3447,98.1839,98.3353,180387.0
2022-01-19 10:45:00,103.94,104.14,103.92,104.08,103305.0,98.3353,98.5245,98.3163,98.4677,103305.0
2022-01-19 10:50:00,104.07,104.28,104.06,104.19,143933.0,98.4582,98.6569,98.4488,98.5718,143933.0
2022-01-19 10:55:00,104.18,104.27,104.13,104.23,128799.0,98.5623,98.6475,98.515,98.6096,128799.0
2022-01-19 11:00:00,104.23,104.25,104.1,104.16,119442.0,98.6096,98.6285,98.4866,98.5434,119442.0
2022-01-19 11:05:00,104.16,104.25,104.12,104.2,101830.0,98.5434,98.6285,98.5056,98.5812,101830.0
2022-01-19 11:10:00,104.2,104.22,104.08,104.12,196176.0,98.5812,98.6002,98.4677,98.5056,196176.0
2022-01-19 11:15:00,104.13,104.22,104.0,104.09,225778.0,98.515,98.6002,98.392,98.4772,225778.0
2022-01-19 11:20:00,104.08,104.19,103.99,104.02,559172.0,98.4677,98.5718,98.3826,98.4109,559172.0
2022-01-19 11:25:00,104.02,104.29,104.0,104.26,123937.0,98.4109,98.6664,98.392,98.638,123937.0
2022-01-19 11:30:00,104.27,104.39,104.21,104.25,169004.0,98.6475,98.761,98.5907,98.6285,169004.0
2022-01-19 11:35:00,104.25,104.39,104.21,104.39,116874.0,98.6285,98.761,98.5907,98.761,116874.0
2022-01-19 11:40:00,104.37,104.47,104.3,104.46,112019.0,98.7421,98.8367,98.6758,98.8272,112019.0
2022-01-19 11:45:00,104.45,104.61,104.41,104.59,113891.0,98.8178,98.9691,98.7799,98.9502,113891.0
2022-01-19 11:50:00,104.6,104.71,104.55,104.69,114487.0,98.9597,99.0637,98.9124,99.0448,114487.0
2022-01-19 11:55:00,104.68,104.77,104.65,104.76,95433.0,99.0354,99.1205,99.007,99.111,95433.0
2022-01-19 12:00:00,104.76,104.84,104.74,104.83,85690.0,99.111,99.1867,99.0921,99.1773,85690.0
2022-01-19 12:05:00,104.84,104.86,104.77,104.77,67474.0,99.1867,99.2056,99.1205,99.1205,67474.0
2022-01-19 12:10:00,104.77,104.87,104.75,104.86,48917.0,99.1205,99.2151,99.1016,99.2056,48917.0
2022-01-19 12:15:00,104.86,104.86,104.71,104.75,54126.0,99.2056,99.2056,99.0637,99.1016,54126.0
2022-01-19 12:20:00,104.76,104.84,104.71,104.83,90458.0,99.111,99.1867,99.0637,99.1773,90458.0
2022-01-19 12:25:00,104.83,104.84,104.76,104.79,50864.0,99.1773,99.1867,99.111,99.1394,50864.0
2022-01-19 12:30:00,104.79,104.84,104.71,104.71,71558.0,99.1394,99.1867,99.0637,99.0637,71558.0
2022-01-19 12:35:00,104.71,104.71,104.54,104.54,122663.0,99.0637,99.0637,98.9029,98.9029,122663.0
2022-01-19 12:40:00,104.55,104.58,104.45,104.5,76786.0,98.9124,98.9407,98.8178,98.8651,76786.0
2022-01-19 12:45:00,104.49,104.64,104.46,104.57,101985.0,98.8556,98.9975,98.8272,98.9313,101985.0
2022-01-19 12:50:00,104.58,104.63,104.47,104.47,93722.0,98.9407,98.988,98.8367,98.8367,93722.0
2022-01-19 12:55:00,104.48,104.61,104.47,104.58,68784.0,98.8461,98.9691,98.8367,98.9407,68784.0
2022-01-19 13:00:00,104.59,104.59,104.43,104.58,100537.0,98.9502,98.9502,98.7988,98.9407,100537.0
2022-01-19 13:05:00,104.58,104.61,104.53,104.58,57663.0,98.9407,98.9691,98.8934,98.9407,57663.0
2022-01-19 13:10:00,104.58,104.62,104.55,104.61,79703.0,98.9407,98.9786,98.9124,98.9691,79703.0
2022-01-19 13:15:00,104.6,104.65,104.55,104.62,127572.0,98.9597,99.007,98.9124,98.9786,127572.0
2022-01-19 13:20:00,104.62,104.62,104.53,104.54,35954.0,98.9786,98.9786,98.8934,98.9029,35954.0
2022-01-19 13:25:00,104.55,104.61,104.46,104.47,38966.0,98.9124,98.9691,98.8272,98.8367,38966.0
2022-01-19 13:30:00,104.46,104.53,104.38,104.49,74766.0,98.8272,98.8934,98.7515,98.8556,74766.0
2022-01-19 13:35:00,104.49,104.49,104.35,104.36,71236.0,98.8556,98.8556,98.7231,98.7326,71236.0
2022-01-19 13:40:00,104.36,104.36,104.27,104.33,54815.0,98.7326,98.7326,98.6475,98.7042,54815.0
2022-01-19 13:45:00,104.34,104.34,104.26,104.28,50584.0,98.7137,98.7137,98.638,98.6569,50584.0
2022-01-19 13:50:00,104.27,104.31,104.2,104.27,52191.0,98.6475,98.6853,98.5812,98.6475,52191.0
2022-01-19 13:55:00,104.26,104.34,104.2,104.22,51803.0,98.638,98.7137,98.5812,98.6002,51803.0
2022-01-19 14:00:00,104.21,104.26,104.13,104.17,67497.0,98.5907,98.638,98.515,98.5529,67497.0
2022-01-19 14:05:00,104.17,104.18,103.98,104.04,107212.0,98.5529,98.5623,98.3731,98.4299,107212.0
2022-01-19 14:10:00,104.04,104.09,103.99,104.0,61787.0,98.4299,98.4772,98.3826,98.392,61787.0
2022-01-19 14:15:00,104.01,104.05,103.96,104.02,95938.0,98.4015,98.4393,98.3542,98.4109,95938.0
2022-01-19 14:20:00,104.01,104.04,103.93,103.98,88346.0,98.4015,98.4299,98.3258,98.3731,88346.0
2022-01-19 14:25:00,103.98,104.0,103.86,103.88,78370.0,98.3731,98.392,98.2596,98.2785,78370.0
2022-01-19 14:30:00,103.87,103.93,103.82,103.87,104257.0,98.269,98.3258,98.2217,98.269,104257.0
2022-01-19 14:35:00,103.87,103.94,103.86,103.89,95971.0,98.269,98.3353,98.2596,98.288,95971.0
2022-01-19 14:40:00,103.89,104.06,103.87,104.04,95200.0,98.288,98.4488,98.269,98.4299,95200.0
2022-01-19 14:45:00,104.04,104.06,103.92,103.95,73150.0,98.4299,98.4488,98.3163,98.3447,73150.0
2022-01-19 14:50:00,103.95,104.07,103.95,104.05,72862.0,98.3447,98.4582,98.3447,98.4393,72862.0
2022-01-19 14:55:00,104.06,104.18,104.03,104.1,110250.0,98.4488,98.5623,98.4204,98.4866,110250.0
2022-01-19 15:00:00,104.11,104.15,104.04,104.07,63462.0,98.4961,98.5339,98.4299,98.4582,63462.0
2022-01-19 15:05:00,104.07,104.18,104.05,104.08,103577.0,98.4582,98.5623,98.4393,98.4677,103577.0
2022-01-19 15:10:00,104.07,104.26,104.06,104.21,93923.0,98.4582,98.638,98.4488,98.5907,93923.0
2022-01-19 15:15:00,104.2,104.25,104.11,104.16,124247.0,98.5812,98.6285,98.4961,98.5434,124247.0
2022-01-19 15:20:00,104.15,104.19,104.08,104.14,118524.0,98.5339,98.5718,98.4677,98.5245,118524.0
2022-01-19 15:25:00,104.14,104.18,103.98,104.0,120303.0,98.5245,98.5623,98.3731,98.392,120303.0
2022-01-19 15:30:00,104.0,104.0,103.79,103.82,220021.0,98.392,98.392,98.1933,98.2217,220021.0
2022-01-19 15:35:00,103.81,103.83,103.74,103.78,174368.0,98.2123,98.2312,98.146,98.1839,174368.0
2022-01-19 15:40:00,103.78,103.87,103.74,103.81,233381.0,98.1839,98.269,98.146,98.2123,233381.0
2022-01-19 15:45:00,103.81,103.89,103.76,103.81,294779.0,98.2123,98.288,98.165,98.2123,294779.0
2022-01-19 15:50:00,103.81,103.81,103.53,103.61,448042.0,98.2123,98.2123,97.9474,98.0231,448042.0
2022-01-19 15:55:00,103.61,103.62,103.37,103.47,634620.0,98.0231,98.0325,97.796,97.8906,634620.0
2022-01-20 09:30:00,103.61,104.16,103.61,103.88,507238.0,98.0231,98.5434,98.0231,98.2785,507238.0
2022-01-20 09:35:00,103.89,103.91,103.65,103.71,271847.0,98.288,98.3069,98.0609,98.1177,271847.0
2022-01-20 09:40:00,103.7,103.91,103.6,103.8,282481.0,98.1082,98.3069,98.0136,98.2028,282481.0
2022-01-20 09:45:00,103.8,103.9,103.67,103.83,190941.0,98.2028,98.2974,98.0798,98.2312,190941.0
2022-01-20 09:50:00,103.82,103.99,103.77,103.95,236257.0,98.2217,98.3826,98.1744,98.3447,236257.0
2022-01-20 09:55:00,103.95,104.28,103.85,104.2,269805.0,98.3447,98.6569,98.2501,98.5812,269805.0
2022-01-20 10:00:00,104.2,104.24,103.97,104.09,375554.0,98.5812,98.6191,98.3636,98.4772,375554.0
2022-01-20 10:05:00,104.09,104.17,103.98,104.09,193347.0,98.4772,98.5529,98.3731,98.4772,193347.0
2022-01-20 10:10:00,104.1,104.15,103.91,104.0,189528.0,98.4866,98.5339,98.3069,98.392,189528.0
2022-01-20 10:15:00,104.01,104.1,103.9,103.91,131554.0,98.4015,98.4866,98.2974,98.3069,131554.0
2022-01-20 10:20:00,103.92,104.12,103.9,104.04,194197.0,98.3163,98.5056,98.2974,98.4299,194197.0
2022-01-20 10:25:00,104.05,104.05,103.91,104.0,111885.0,98.4393,98.4393,98.3069,98.392,111885.0
2022-01-20 10:30:00,104.0,104.28,104.0,104.22,348948.0,98.392,98.6569,98.392,98.6002,348948.0
2022-01-20 10:35:00,104.22,104.43,104.22,104.42,331325.0,98.6002,98.7988,98.6002,98.7894,331325.0
2022-01-20 10:40:00,104.42,104.47,104.39,104.45,190165.0,98.7894,98.8367,98.761,98.8178,190165.0
2022-01-20 10:45:00,104.45,104.68,104.44,104.66,211084.0,98.8178,99.0354,98.8083,99.0164,211084.0
2022-01-20 10:50:00,104.67,104.67,104.5,104.62,215301.0,99.0259,99.0259,98.8651,98.9786,215301.0
2022-01-20 10:55:00,104.62,104.62,104.52,104.58,96474.0,98.9786,98.9786,98.884,98.9407,96474.0
2022-01-20 11:00:00,104.59,104.73,104.57,104.67,124547.0,98.9502,99.0827,98.9313,99.0259,124547.0
2022-01-20 11:05:00,104.67,104.71,104.58,104.63,230831.0,99.0259,99.0637,98.9407,98.988,230831.0
2022-01-20 11:10:00,104.63,104.63,104.38,104.41,173852.0,98.988,98.988,98.7515,98.7799,173852.0
2022-01-20 11:15:00,104.41,104.48,104.34,104.45,123871.0,98.7799,98.8461,98.7137,98.8178,123871.0
2022-01-20 11:20:00,104.44,104.45,104.31,104.37,131723.0,98.8083,98.8178,98.6853,98.7421,131723.0
2022-01-20 11:25:00,104.37,104.5,104.35,104.5,121916.0,98.7421,98.8651,98.7231,98.8651,121916.0
2022-01-20 11:30:00,104.49,104.55,104.47,104.54,208143.0,98.8556,98.9124,98.8367,98.9029,208143.0
2022-01-20 11:35:00,104.54,104.56,104.47,104.53,205094.0,98.9029,98.9218,98.8367,98.8934,205094.0
2022-01-20 11:40:00,104.54,104.54,104.25,104.26,194179.0,98.9029,98.9029,98.6285,98.638,194179.0
2022-01-20 11:45:00,104.25,104.41,104.24,104.36,139021.0,98.6285,98.7799,98.6191,98.7326,139021.0
2022-01-20 11:50:00,104.36,104.47,104.3,104.31,105555.0,98.7326,98.8367,98.6758,98.6853,105555.0
2022-01-20 11:55:00,104.31,104.43,104.29,104.38,65796.0,98.6853,98.7988,98.6664,98.7515,65796.0
2022-01-20 12:00:00,104.39,104.48,104.38,104.42,87523.0,98.761,98.8461,98.7515,98.7894,87523.0
2022-01-20 12:05:00,104.41,104.41,104.33,104.34,95843.0,98.7799,98.7799,98.7042,98.7137,95843.0
2022-01-20 12:10:00,104.33,104.39,104.32,104.38,134323.0,98.7042,98.761,98.6948,98.7515,134323.0
2022-01-20 12:15:00,104.38,104.4,104.31,104.31,152085.0,98.7515,98.7705,98.6853,98.6853,152085.0
2022-01-20 12:20:00,104.31,104.35,104.29,104.34,54722.0,98.6853,98.7231,98.6664,98.7137,54722.0
2022-01-20 12:25:00,104.33,104.46,104.29,104.45,85870.0,98.7042,98.8272,98.6664,98.8178,85870.0
2022-01-20 12:30:00,104.44,104.5,104.4,104.44,52595.0,98.8083,98.8651,98.7705,98.8083,52595.0
2022-01-20 12:35:00,104.44,104.45,104.34,104.4,35453.0,98.8083,98.8178,98.7137,98.7705,35453.0
2022-01-20 12:40:00,104.4,104.41,104.35,104.35,56155.0,98.7705,98.7799,98.7231,98.7231,56155.0
2022-01-20 12:45:00,104.36,104.37,104.27,104.3,82312.0,98.7326,98.7421,98.6475,98.6758,82312.0
2022-01-20 12:50:00,104.31,104.31,104.22,104.23,61340.0,98.6853,98.6853,98.6002,98.6096,61340.0
2022-01-20 12:55:00,104.23,104.27,104.18,104.22,68469.0,98.6096,98.6475,98.5623,98.6002,68469.0
2022-01-20 13:00:00,104.21,104.22,104.07,104.1,107052.0,98.5907,98.6002,98.4582,98.4866,107052.0
2022-01-20 13:05:00,104.09,104.1,104.0,104.03,93492.0,98.4772,98.4866,98.392,98.4204,93492.0
2022-01-20 13:10:00,104.03,104.13,103.99,104.11,59059.0,98.4204,98.515,98.3826,98.4961,59059.0
2022-01-20 13:15:00,104.11,104.11,103.95,104.03,154157.0,98.4961,98.4961,98.3447,98.4204,154157.0
2022-01-20 13:20:00,104.03,104.05,103.97,104.0,176871.0,98.4204,98.4393,98.3636,98.392,176871.0
2022-01-20 13:25:00,104.01,104.13,104.0,104.07,67371.0,98.4015,98.515,98.392,98.4582,67371.0
2022-01-20 13:30:00,104.08,104.12,104.02,104.06,85672.0,98.4677,98.5056,98.4109,98.4488,85672.0
2022-01-20 13:35:00,104.06,104.08,103.99,104.05,85083.0,98.4488,98.4677,98.3826,98.4393,85083.0
2022-01-20 13:40:00,104.05,104.09,104.01,104.02,60180.0,98.4393,98.4772,98.4015,98.4109,60180.0
2022-01-20 13:45:00,104.03,104.08,103.95,104.07,79614.0,98.4204,98.4677,98.3447,98.4582,79614.0
2022-01-20 13:50:00,104.07,104.14,104.06,104.13,36375.0,98.4582,98.5245,98.4488,98.515,36375.0
2022-01-20 13:55:00,104.13,104.13,103.96,103.98,101173.0,98.515,98.515,98.3542,98.3731,101173.0
2022-01-20 14:00:00,103.98,104.26,103.98,104.26,168525.0,98.3731,98.638,98.3731,98.638,168525.0
2022-01-20 14:05:00,104.27,104.29,104.23,104.27,51391.0,98.6475,98.6664,98.6096,98.6475,51391.0
2022-01-20 14:10:00,104.27,104.29,103.96,103.97,171189.0,98.6475,98.6664,98.3542,98.3636,171189.0
2022-01-20 14:15:00,103.96,104.07,103.89,103.99,121537.0,98.3542,98.4582,98.288,98.3826,121537.0
2022-01-20 14:20:00,104.0,104.05,103.91,103.97,59022.0,98.392,98.4393,98.3069,98.3636,59022.0
2022-01-20 14:25:00,103.98,103.98,103.78,103.78,311481.0,98.3731,98.3731,98.1839,98.1839,311481.0
2022-01-20 14:30:00,103.78,103.79,103.67,103.72,155831.0,98.1839,98.1933,98.0798,98.1271,155831.0
2022-01-20 14:35:00,103.73,103.76,103.62,103.67,104983.0,98.1366,98.165,98.0325,98.0798,104983.0
2022-01-20 14:40:00,103.66,103.66,103.57,103.62,89371.0,98.0704,98.0704,97.9852,98.0325,89371.0
2022-01-20 14:45:00,103.63,103.7,103.55,103.67,99614.0,98.042,98.1082,97.9663,98.0798,99614.0
2022-01-20 14:50:00,103.66,103.73,103.55,103.64,235862.0,98.0704,98.1366,97.9663,98.0514,235862.0
2022-01-20 14:55:00,103.64,103.68,103.56,103.58,149276.0,98.0514,98.0893,97.9757,97.9947,149276.0
2022-01-20 15:00:00,103.58,103.66,103.41,103.45,149019.0,97.9947,98.0704,97.8338,97.8717,149019.0
2022-01-20 15:05:00,103.45,103.48,103.23,103.26,136159.0,97.8717,97.9001,97.6635,97.6919,136159.0
2022-01-20 15:10:00,103.26,103.39,103.22,103.24,224811.0,97.6919,97.8149,97.6541,97.673,224811.0
2022-01-20 15:15:00,103.24,103.42,103.24,103.4,190075.0,97.673,97.8433,97.673,97.8244,190075.0
2022-01-20 15:20:00,103.39,103.4,103.17,103.2,179207.0,97.8149,97.8244,97.6068,97.6352,179207.0
2022-01-20 15:25:00,103.21,103.25,103.08,103.15,249989.0,97.6446,97.6825,97.5216,97.5879,249989.0
2022-01-20 15:30:00,103.15,103.15,102.97,102.99,222015.0,97.5879,97.5879,97.4176,97.4365,222015.0
2022-01-20 15:35:00,102.99,102.99,102.69,102.84,376063.0,97.4365,97.4365,97.1527,97.2946,376063.0
2022-01-20 15:40:00,102.84,102.89,102.66,102.69,450899.0,97.2946,97.3419,97.1243,97.1527,450899.0
2022-01-20 15:45:00,102.68,102.71,102.42,102.42,312602.0,97.1432,97.1716,96.8972,96.8972,312602.0
2022-01-20 15:50:00,102.42,102.59,102.2,102.23,689836.0,96.8972,97.0581,96.6891,96.7175,689836.0
2022-01-20 15:55:00,102.22,102.24,102.0,102.13,1120523.0,96.708,96.7269,96.4999,96.6229,1120523.0
2022-01-21 09:30:00,102.15,102.2,101.59,101.93,883358.0,96.6418,96.6891,96.112,96.4336,883358.0
2022-01-21 09:35:00,101.92,101.92,101.51,101.54,462189.0,96.4242,96.4242,96.0363,96.0647,462189.0
2022-01-21 09:40:00,101.53,101.66,101.29,101.3,531229.0,96.0552,96.1782,95.8282,95.8376,531229.0
2022-01-21 09:45:00,101.31,101.81,101.25,101.68,394237.0,95.8471,96.3201,95.7903,96.1971,394237.0
2022-01-21 09:50:00,101.68,101.72,101.45,101.57,219922.0,96.1971,96.235,95.9795,96.0931,219922.0
2022-01-21 09:55:00,101.56,101.64,101.43,101.6,588519.0,96.0836,96.1593,95.9606,96.1214,588519.0
2022-01-21 10:00:00,101.59,101.75,101.34,101.38,290650.0,96.112,96.2633,95.8755,95.9133,290650.0
2022-01-21 10:05:00,101.38,101.71,101.37,101.47,445241.0,95.9133,96.2255,95.9038,95.9984,445241.0
2022-01-21 10:10:00,101.47,101.47,101.09,101.17,335885.0,95.9984,95.9984,95.6389,95.7146,335885.0
2022-01-21 10:15:00,101.16,101.33,101.12,101.2,324875.0,95.7052,95.866,95.6673,95.743,324875.0
2022-01-21 10:20:00,101.2,101.37,100.8,101.33,1067587.0,95.743,95.9038,95.3646,95.866,1067587.0
2022-01-21 10:25:00,101.32,101.82,101.29,101.63,290467.0,95.8565,96.3296,95.8282,96.1498,290467.0
2022-01-21 10:30:00,101.64,102.14,101.53,102.05,657415.0,96.1593,96.6323,96.0552,96.5472,657415.0
2022-01-21 10:35:00,102.04,102.28,102.03,102.03,667908.0,96.5377,96.7648,96.5282,96.5282,667908.0
2022-01-21 10:40:00,102.03,102.19,101.85,102.17,436674.0,96.5282,96.6796,96.358,96.6607,436674.0
2022-01-21 10:45:00,102.17,102.3,101.96,102.29,465847.0,96.6607,96.7837,96.462,96.7742,465847.0
2022-01-21 10:50:00,102.29,102.65,102.28,102.53,650120.0,96.7742,97.1148,96.7648,97.0013,650120.0
2022-01-21 10:55:00,102.52,102.61,102.35,102.51,373680.0,96.9918,97.077,96.831,96.9824,373680.0
2022-01-21 11:00:00,102.52,102.55,102.27,102.37,364945.0,96.9918,97.0202,96.7553,96.8499,364945.0
2022-01-21 11:05:00,102.37,102.72,102.35,102.72,397747.0,96.8499,97.181,96.831,97.181,397747.0
2022-01-21 11:10:00,102.71,102.73,102.52,102.61,330904.0,97.1716,97.1905,96.9918,97.077,330904.0
2022-01-21 11:15:00,102.61,102.79,102.6,102.75,389732.0,97.077,97.2473,97.0675,97.2094,389732.0
2022-01-21 11:20:00,102.76,102.92,102.67,102.8,215915.0,97.2189,97.3703,97.1337,97.2567,215915.0
2022-01-21 11:25:00,102.8,102.86,102.71,102.84,232045.0,97.2567,97.3135,97.1716,97.2946,232045.0
2022-01-21 11:30:00,102.84,102.84,102.58,102.76,233522.0,97.2946,97.2946,97.0486,97.2189,233522.0
2022-01-21 11:35:00,102.77,102.82,102.41,102.43,272075.0,97.2283,97.2757,96.8878,96.9067,272075.0
2022-01-21 11:40:00,102.44,102.5,102.39,102.43,188443.0,96.9161,96.9729,96.8688,96.9067,188443.0
2022-01-21 11:45:00,102.44,102.45,102.15,102.29,229675.0,96.9161,96.9256,96.6418,96.7742,229675.0
2022-01-21 11:50:00,102.3,102.35,102.11,102.14,213677.0,96.7837,96.831,96.6039,96.6323,213677.0
2022-01-21 11:55:00,102.13,102.28,102.12,102.23,202226.0,96.6229,96.7648,96.6134,96.7175,202226.0
2022-01-21 12:00:00,102.23,102.24,101.98,102.04,295043.0,96.7175,96.7269,96.4809,96.5377,295043.0
2022-01-21 12:05:00,102.05,102.21,102.0,102.1,193505.0,96.5472,96.6985,96.4999,96.5945,193505.0
2022-01-21 12:10:00,102.09,102.13,101.9,101.99,443681.0,96.585,96.6229,96.4053,96.4904,443681.0
2022-01-21 12:15:00,101.99,102.14,101.94,102.0,362000.0,96.4904,96.6323,96.4431,96.4999,362000.0
2022-01-21 12:20:00,102.0,102.14,101.91,102.13,327111.0,96.4999,96.6323,96.4147,96.6229,327111.0
2022-01-21 12:25:00,102.11,102.21,102.04,102.09,185524.0,96.6039,96.6985,96.5377,96.585,185524.0
2022-01-21 12:30:00,102.08,102.12,101.97,102.09,211711.0,96.5756,96.6134,96.4715,96.585,211711.0
2022-01-21 12:35:00,102.09,102.22,101.85,102.05,331052.0,96.585,96.708,96.358,96.5472,331052.0
2022-01-21 12:40:00,102.05,102.15,101.94,101.97,216156.0,96.5472,96.6418,96.4431,96.4715,216156.0
2022-01-21 12:45:00,101.96,102.07,101.73,101.73,190655.0,96.462,96.5661,96.2444,96.2444,190655.0
2022-01-21 12:50:00,101.74,101.86,101.7,101.78,171613.0,96.2539,96.3674,96.216,96.2917,171613.0
2022-01-21 12:55:00,101.78,101.93,101.68,101.87,178308.0,96.2917,96.4336,96.1971,96.3769,178308.0
2022-01-21 13:00:00,101.86,102.0,101.79,101.83,149097.0,96.3674,96.4999,96.3012,96.339,149097.0
2022-01-21 13:05:00,101.83,101.93,101.78,101.85,211430.0,96.339,96.4336,96.2917,96.358,211430.0
2022-01-21 13:10:00,101.86,102.14,101.85,102.12,181834.0,96.3674,96.6323,96.358,96.6134,181834.0
2022-01-21 13:15:00,102.12,102.12,101.8,101.85,301438.0,96.6134,96.6134,96.3107,96.358,301438.0
2022-01-21 13:20:00,101.85,101.85,101.6,101.65,450113.0,96.358,96.358,96.1214,96.1687,450113.0
2022-01-21 13:25:00,101.65,101.8,101.59,101.72,247129.0,96.1687,96.3107,96.112,96.235,247129.0
2022-01-21 13:30:00,101.71,101.96,101.67,101.89,159881.0,96.2255,96.462,96.1877,96.3958,159881.0
2022-01-21 13:35:00,101.89,102.08,101.82,101.96,189950.0,96.3958,96.5756,96.3296,96.462,189950.0
2022-01-21 13:40:00,101.96,102.07,101.92,101.97,145135.0,96.462,96.5661,96.4242,96.4715,145135.0
2022-01-21 13:45:00,101.97,102.02,101.77,101.92,265478.0,96.4715,96.5188,96.2823,96.4242,265478.0
2022-01-21 13:50:00,101.92,102.07,101.85,101.97,189283.0,96.4242,96.5661,96.358,96.4715,189283.0
2022-01-21 13:55:00,101.97,101.99,101.67,101.78,239834.0,96.4715,96.4904,96.1877,96.2917,239834.0
2022-01-21 14:00:00,101.77,101.88,101.72,101.86,235119.0,96.2823,96.3863,96.235,96.3674,235119.0
2022-01-21 14:05:00,101.86,102.02,101.84,101.86,164042.0,96.3674,96.5188,96.3485,96.3674,164042.0
2022-01-21 14:10:00,101.87,101.96,101.79,101.89,134900.0,96.3769,96.462,96.3012,96.3958,134900.0
2022-01-21 14:15:00,101.89,101.98,101.8,101.82,179213.0,96.3958,96.4809,96.3107,96.3296,179213.0
2022-01-21 14:20:00,101.82,101.95,101.71,101.93,158262.0,96.3296,96.4526,96.2255,96.4336,158262.0
2022-01-21 14:25:00,101.92,101.92,101.55,101.57,193730.0,96.4242,96.4242,96.0741,96.0931,193730.0
2022-01-21 14:30:00,101.58,101.67,101.54,101.65,124739.0,96.1025,96.1877,96.0647,96.1687,124739.0
2022-01-21 14:35:00,101.64,101.77,101.54,101.76,206385.0,96.1593,96.2823,96.0647,96.2728,206385.0
2022-01-21 14:40:00,101.76,101.86,101.68,101.7,136704.0,96.2728,96.3674,96.1971,96.216,136704.0
2022-01-21 14:45:00,101.7,101.76,101.65,101.74,144340.0,96.216,96.2728,96.1687,96.2539,144340.0
2022-01-21 14:50:00,101.73,101.74,101.58,101.67,283258.0,96.2444,96.2539,96.1025,96.1877,283258.0
2022-01-21 14:55:00,101.67,101.7,101.37,101.39,239585.0,96.1877,96.216,95.9038,95.9228,239585.0
2022-01-21 15:00:00,101.38,101.47,101.32,101.34,178590.0,95.9133,95.9984,95.8565,95.8755,178590.0
2022-01-21 15:05:00,101.34,101.37,101.15,101.22,196409.0,95.8755,95.9038,95.6957,95.7619,196409.0
2022-01-21 15:10:00,101.22,101.29,101.13,101.24,233923.0,95.7619,95.8282,95.6768,95.7808,233923.0
2022-01-21 15:15:00,101.25,101.49,101.12,101.39,546322.0,95.7903,96.0174,95.6673,95.9228,546322.0
2022-01-21 15:20:00,101.39,101.39,101.19,101.24,547364.0,95.9228,95.9228,95.7335,95.7808,547364.0
2022-01-21 15:25:00,101.25,101.28,100.97,101.08,414189.0,95.7903,95.8187,95.5254,95.6295,414189.0
2022-01-21 15:30:00,101.08,101.27,101.06,101.19,599197.0,95.6295,95.8092,95.6106,95.7335,599197.0
2022-01-21 15:35:00,101.19,101.4,101.17,101.38,620036.0,95.7335,95.9322,95.7146,95.9133,620036.0
2022-01-21 15:40:00,101.38,101.65,101.37,101.45,724446.0,95.9133,96.1687,95.9038,95.9795,724446.0
2022-01-21 15:45:00,101.45,101.62,101.31,101.56,801589.0,95.9795,96.1404,95.8471,96.0836,801589.0
2022-01-21 15:50:00,101.54,101.55,101.15,101.17,970404.0,96.0647,96.0741,95.6957,95.7146,970404.0
2022-01-21 15:55:00,101.17,101.41,101.09,101.16,2124349.0,95.7146,95.9417,95.6389,95.7052,2124349.0
2022-01-24 09:30:00,99.51,99.87,99.48,99.78,767824.0,94.1441,94.4847,94.1158,94.3996,767824.0
2022-01-24 09:35:00,99.77,100.13,99.74,100.05,540176.0,94.3901,94.7307,94.3617,94.655,540176.0
2022-01-24 09:40:00,100.02,100.25,99.62,99.65,623198.0,94.6266,94.8442,94.2482,94.2766,623198.0
2022-01-24 09:45:00,99.64,99.73,99.38,99.44,590599.0,94.2671,94.3523,94.0211,94.0779,590599.0
2022-01-24 09:50:00,99.44,99.58,99.19,99.41,640404.0,94.0779,94.2104,93.8414,94.0495,640404.0
2022-01-24 09:55:00,99.41,99.63,99.2,99.24,434387.0,94.0495,94.2577,93.8509,93.8887,434387.0
2022-01-24 10:00:00,99.23,99.38,98.73,98.76,508233.0,93.8792,94.0211,93.4062,93.4346,508233.0
2022-01-24 10:05:00,98.76,99.03,98.58,98.65,410864.0,93.4346,93.69,93.2643,93.3305,410864.0
2022-01-24 10:10:00,98.63,98.91,98.47,98.89,433859.0,93.3116,93.5765,93.1602,93.5576,433859.0
2022-01-24 10:15:00,98.88,98.93,98.59,98.7,338719.0,93.5481,93.5954,93.2737,93.3778,338719.0
2022-01-24 10:20:00,98.71,99.13,98.63,99.13,531980.0,93.3873,93.7846,93.3116,93.7846,531980.0
2022-01-24 10:25:00,99.13,99.51,99.12,99.33,440565.0,93.7846,94.1441,93.7752,93.9738,440565.0
2022-01-24 10:30:00,99.32,99.6,99.3,99.5,325924.0,93.9644,94.2293,93.9455,94.1347,325924.0
2022-01-24 10:35:00,99.49,99.75,99.35,99.69,300911.0,94.1252,94.3712,93.9928,94.3144,300911.0
2022-01-24 10:40:00,99.67,99.97,99.58,99.93,242902.0,94.2955,94.5793,94.2104,94.5415,242902.0
2022-01-24 10:45:00,99.94,99.94,99.22,99.35,297644.0,94.5509,94.5509,93.8698,93.9928,297644.0
2022-01-24 10:50:00,99.35,99.7,99.26,99.68,606104.0,93.9928,94.3239,93.9076,94.305,606104.0
2022-01-24 10:55:00,99.68,99.69,99.22,99.29,343839.0,94.305,94.3144,93.8698,93.936,343839.0
2022-01-24 11:00:00,99.29,99.35,99.12,99.27,204445.0,93.936,93.9928,93.7752,93.9171,204445.0
2022-01-24 11:05:00,99.28,99.28,99.05,99.15,211430.0,93.9265,93.9265,93.7089,93.8035,211430.0
2022-01-24 11:10:00,99.12,99.19,98.94,99.0,255208.0,93.7752,93.8414,93.6049,93.6616,255208.0
2022-01-24 11:15:00,99.0,99.16,98.94,99.13,205583.0,93.6616,93.813,93.6049,93.7846,205583.0
2022-01-24 11:20:00,99.12,99.33,99.09,99.16,310263.0,93.7752,93.9738,93.7468,93.813,310263.0
2022-01-24 11:25:00,99.16,99.4,99.03,99.4,251135.0,93.813,94.0401,93.69,94.0401,251135.0
2022-01-24 11:30:00,99.4,99.52,99.26,99.42,236783.0,94.0401,94.1536,93.9076,94.059,236783.0
2022-01-24 11:35:00,99.42,99.48,98.97,99.08,293943.0,94.059,94.1158,93.6333,93.7373,293943.0
2022-01-24 11:40:00,99.08,99.1,98.68,98.81,488129.0,93.7373,93.7562,93.3589,93.4819,488129.0
2022-01-24 11:45:00,98.82,98.94,98.39,98.39,412726.0,93.4913,93.6049,93.0845,93.0845,412726.0
2022-01-24 11:50:00,98.39,98.84,98.37,98.84,310754.0,93.0845,93.5103,93.0656,93.5103,310754.0
2022-01-24 11:55:00,98.83,99.07,98.83,99.07,193744.0,93.5008,93.7279,93.5008,93.7279,193744.0
2022-01-24 12:00:00,99.07,99.09,98.78,98.8,240706.0,93.7279,93.7468,93.4535,93.4724,240706.0
2022-01-24 12:05:00,98.81,98.97,98.64,98.68,176698.0,93.4819,93.6333,93.321,93.3589,176698.0
2022-01-24 12:10:00,98.68,98.82,98.42,98.54,271363.0,93.3589,93.4913,93.1129,93.2264,271363.0
2022-01-24 12:15:00,98.54,98.55,98.26,98.41,319129.0,93.2264,93.2359,92.9615,93.1035,319129.0
2022-01-24 12:20:00,98.4,98.63,98.3,98.43,322593.0,93.094,93.3116,92.9994,93.1224,322593.0
2022-01-24 12:25:00,98.42,98.58,98.22,98.44,309843.0,93.1129,93.2643,92.9237,93.1318,309843.0
2022-01-24 12:30:00,98.44,98.54,98.29,98.41,299591.0,93.1318,93.2264,92.9899,93.1035,299591.0
2022-01-24 12:35:00,98.4,98.4,98.08,98.2,237151.0,93.094,93.094,92.7912,92.9048,237151.0
2022-01-24 12:40:00,98.19,98.61,98.05,98.52,359326.0,92.8953,93.2927,92.7629,93.2075,359326.0
2022-01-24 12:45:00,98.51,98.6,98.44,98.55,229892.0,93.1981,93.2832,93.1318,93.2359,229892.0
2022-01-24 12:50:00,98.54,98.89,98.41,98.87,361724.0,93.2264,93.5576,93.1035,93.5386,361724.0
2022-01-24 12:55:00,98.87,98.99,98.78,98.86,258732.0,93.5386,93.6522,93.4535,93.5292,258732.0
2022-01-24 13:00:00,98.85,98.96,98.73,98.9,375816.0,93.5197,93.6238,93.4062,93.567,375816.0
2022-01-24 13:05:00,98.89,99.2,98.73,99.15,349083.0,93.5576,93.8509,93.4062,93.8035,349083.0
2022-01-24 13:10:00,99.15,99.33,99.08,99.32,167725.0,93.8035,93.9738,93.7373,93.9644,167725.0
2022-01-24 13:15:00,99.32,99.55,99.3,99.52,310890.0,93.9644,94.182,93.9455,94.1536,310890.0
2022-01-24 13:20:00,99.52,99.55,99.15,99.17,260394.0,94.1536,94.182,93.8035,93.8225,260394.0
2022-01-24 13:25:00,99.17,99.26,98.94,99.0,347757.0,93.8225,93.9076,93.6049,93.6616,347757.0
2022-01-24 13:30:00,98.98,99.48,98.94,99.46,241953.0,93.6427,94.1158,93.6049,94.0968,241953.0
2022-01-24 13:35:00,99.46,99.47,99.12,99.35,158953.0,94.0968,94.1063,93.7752,93.9928,158953.0
2022-01-24 13:40:00,99.35,99.38,99.04,99.12,181183.0,93.9928,94.0211,93.6995,93.7752,181183.0
2022-01-24 13:45:00,99.12,99.66,99.11,99.66,190898.0,93.7752,94.286,93.7657,94.286,190898.0
2022-01-24 13:50:00,99.66,99.81,99.59,99.76,262464.0,94.286,94.428,94.2198,94.3807,262464.0
2022-01-24 13:55:00,99.76,100.03,99.72,100.02,180355.0,94.3807,94.6361,94.3428,94.6266,180355.0
2022-01-24 14:00:00,100.01,100.4,99.98,100.09,401713.0,94.6172,94.9861,94.5888,94.6929,401713.0
2022-01-24 14:05:00,100.09,100.27,100.08,100.2,340675.0,94.6929,94.8632,94.6834,94.7969,340675.0
2022-01-24 14:10:00,100.2,100.35,99.69,99.78,325480.0,94.7969,94.9388,94.3144,94.3996,325480.0
2022-01-24 14:15:00,99.78,99.87,99.53,99.58,317695.0,94.3996,94.4847,94.1631,94.2104,317695.0
2022-01-24 14:20:00,99.59,99.79,99.33,99.35,394940.0,94.2198,94.409,93.9738,93.9928,394940.0
2022-01-24 14:25:00,99.34,99.55,99.28,99.47,313767.0,93.9833,94.182,93.9265,94.1063,313767.0
2022-01-24 14:30:00,99.46,99.69,99.42,99.44,215291.0,94.0968,94.3144,94.059,94.0779,215291.0
2022-01-24 14:35:00,99.45,99.56,99.2,99.29,351490.0,94.0874,94.1914,93.8509,93.936,351490.0
2022-01-24 14:40:00,99.3,99.36,99.2,99.26,222192.0,93.9455,94.0022,93.8509,93.9076,222192.0
2022-01-24 14:45:00,99.26,99.4,99.03,99.36,439718.0,93.9076,94.0401,93.69,94.0022,439718.0
2022-01-24 14:50:00,99.36,99.52,99.27,99.51,275907.0,94.0022,94.1536,93.9171,94.1441,275907.0
2022-01-24 14:55:00,99.5,99.92,99.43,99.88,269275.0,94.1347,94.532,94.0684,94.4942,269275.0
2022-01-24 15:00:00,99.88,100.2,99.88,100.06,316302.0,94.4942,94.7969,94.4942,94.6645,316302.0
2022-01-24 15:05:00,100.06,100.11,99.89,100.05,217359.0,94.6645,94.7118,94.5036,94.655,217359.0
2022-01-24 15:10:00,100.05,100.33,100.04,100.31,263099.0,94.655,94.9199,94.6456,94.901,263099.0
2022-01-24 15:15:00,100.31,100.54,100.11,100.17,514471.0,94.901,95.1186,94.7118,94.7685,514471.0
2022-01-24 15:20:00,100.18,100.53,100.18,100.44,308219.0,94.778,95.1091,94.778,95.024,308219.0
2022-01-24 15:25:00,100.44,100.6,100.22,100.45,841546.0,95.024,95.1754,94.8158,95.0334,841546.0
2022-01-24 15:30:00,100.45,101.07,100.32,101.03,1216240.0,95.0334,95.62,94.9105,95.5822,1216240.0
2022-01-24 15:35:00,101.04,101.14,100.89,101.09,662786.0,95.5916,95.6862,95.4497,95.6389,662786.0
2022-01-24 15:40:00,101.09,101.15,100.68,100.8,815265.0,95.6389,95.6957,95.251,95.3646,815265.0
2022-01-24 15:45:00,100.79,101.4,100.78,101.35,688879.0,95.3551,95.9322,95.3457,95.8849,688879.0
2022-01-24 15:50:00,101.36,101.93,101.35,101.73,882010.0,95.8944,96.4336,95.8849,96.2444,882010.0
2022-01-24 15:55:00,101.73,101.93,101.47,101.77,1160078.0,96.2444,96.4336,95.9984,96.2823,1160078.0
2022-01-25 09:30:00,100.01,100.32,99.92,100.18,676052.0,94.6172,94.9105,94.532,94.778,676052.0
2022-01-25 09:35:00,100.19,100.39,100.04,100.1,675277.0,94.7875,94.9767,94.6456,94.7023,675277.0
2022-01-25 09:40:00,100.1,100.27,99.76,99.85,600046.0,94.7023,94.8632,94.3807,94.4658,600046.0
2022-01-25 09:45:00,99.84,99.87,99.31,99.36,595593.0,94.4563,94.4847,93.9549,94.0022,595593.0
2022-01-25 09:50:00,99.34,99.49,98.85,98.87,484355.0,93.9833,94.1252,93.5197,93.5386,484355.0
2022-01-25 09:55:00,98.87,99.07,98.81,98.93,576794.0,93.5386,93.7279,93.4819,93.5954,576794.0
2022-01-25 10:00:00,98.93,99.08,98.49,98.59,641884.0,93.5954,93.7373,93.1791,93.2737,641884.0
2022-01-25 10:05:00,98.61,98.72,98.36,98.7,292634.0,93.2927,93.3967,93.0561,93.3778,292634.0
2022-01-25 10:10:00,98.7,99.07,98.54,99.07,342160.0,93.3778,93.7279,93.2264,93.7279,342160.0
2022-01-25 10:15:00,99.06,99.26,98.92,99.14,378845.0,93.7184,93.9076,93.5859,93.7941,378845.0
2022-01-25 10:20:00,99.15,99.17,98.92,99.07,316913.0,93.8035,93.8225,93.5859,93.7279,316913.0
2022-01-25 10:25:00,99.08,99.73,99.03,99.73,264565.0,93.7373,94.3523,93.69,94.3523,264565.0
2022-01-25 10:30:00,99.73,99.79,99.57,99.61,285052.0,94.3523,94.409,94.2009,94.2387,285052.0
2022-01-25 10:35:00,99.63,99.73,99.21,99.46,434201.0,94.2577,94.3523,93.8603,94.0968,434201.0
2022-01-25 10:40:00,99.46,99.85,99.39,99.83,354326.0,94.0968,94.4658,94.0306,94.4469,354326.0
2022-01-25 10:45:00,99.84,99.96,99.65,99.89,273030.0,94.4563,94.5699,94.2766,94.5036,273030.0
2022-01-25 10:50:00,99.91,99.92,99.56,99.61,281575.0,94.5226,94.532,94.1914,94.2387,281575.0
2022-01-25 10:55:00,99.63,99.71,99.15,99.21,321754.0,94.2577,94.3334,93.8035,93.8603,321754.0
2022-01-25 11:00:00,99.21,99.28,99.06,99.26,212942.0,93.8603,93.9265,93.7184,93.9076,212942.0
2022-01-25 11:05:00,99.26,99.39,98.97,99.03,436704.0,93.9076,94.0306,93.6333,93.69,436704.0
2022-01-25 11:10:00,99.05,99.15,98.91,98.97,219563.0,93.7089,93.8035,93.5765,93.6333,219563.0
2022-01-25 11:15:00,98.95,99.41,98.92,99.41,222681.0,93.6143,94.0495,93.5859,94.0495,222681.0
2022-01-25 11:20:00,99.4,99.68,99.37,99.62,284910.0,94.0401,94.305,94.0117,94.2482,284910.0
2022-01-25 11:25:00,99.63,99.81,99.58,99.65,223222.0,94.2577,94.428,94.2104,94.2766,223222.0
2022-01-25 11:30:00,99.65,99.68,99.33,99.34,181887.0,94.2766,94.305,93.9738,93.9833,181887.0
2022-01-25 11:35:00,99.33,99.38,98.95,99.04,285211.0,93.9738,94.0211,93.6143,93.6995,285211.0
2022-01-25 11:40:00,99.04,99.13,98.95,99.1,156152.0,93.6995,93.7846,93.6143,93.7562,156152.0
2022-01-25 11:45:00,99.09,99.37,99.07,99.36,269599.0,93.7468,94.0117,93.7279,94.0022,269599.0
2022-01-25 11:50:00,99.34,99.57,99.29,99.56,227907.0,93.9833,94.2009,93.936,94.1914,227907.0
2022-01-25 11:55:00,99.56,99.56,99.07,99.11,281241.0,94.1914,94.1914,93.7279,93.7657,281241.0
2022-01-25 12:00:00,99.11,99.2,98.91,99.2,243905.0,93.7657,93.8509,93.5765,93.8509,243905.0
2022-01-25 12:05:00,99.21,99.57,99.18,99.53,181708.0,93.8603,94.2009,93.8319,94.1631,181708.0
2022-01-25 12:10:00,99.52,99.67,99.42,99.65,173816.0,94.1536,94.2955,94.059,94.2766,173816.0
2022-01-25 12:15:00,99.65,99.77,99.31,99.51,273387.0,94.2766,94.3901,93.9549,94.1441,273387.0
2022-01-25 12:20:00,99.52,99.9,99.45,99.87,211983.0,94.1536,94.5131,94.0874,94.4847,211983.0
2022-01-25 12:25:00,99.88,99.96,99.78,99.87,157053.0,94.4942,94.5699,94.3996,94.4847,157053.0
2022-01-25 12:30:00,99.87,99.87,99.53,99.61,140356.0,94.4847,94.4847,94.1631,94.2387,140356.0
2022-01-25 12:35:00,99.62,99.74,99.6,99.66,106022.0,94.2482,94.3617,94.2293,94.286,106022.0
2022-01-25 12:40:00,99.66,99.7,99.48,99.68,86680.0,94.286,94.3239,94.1158,94.305,86680.0
2022-01-25 12:45:00,99.68,99.73,99.42,99.46,141295.0,94.305,94.3523,94.059,94.0968,141295.0
2022-01-25 12:50:00,99.47,99.6,99.42,99.56,112292.0,94.1063,94.2293,94.059,94.1914,112292.0
2022-01-25 12:55:00,99.55,99.65,99.41,99.64,138563.0,94.182,94.2766,94.0495,94.2671,138563.0
2022-01-25 13:00:00,99.64,99.64,99.42,99.54,280453.0,94.2671,94.2671,94.059,94.1725,280453.0
2022-01-25 13:05:00,99.54,99.61,99.39,99.56,223894.0,94.1725,94.2387,94.0306,94.1914,223894.0
2022-01-25 13:10:00,99.55,99.71,99.53,99.64,167554.0,94.182,94.3334,94.1631,94.2671,167554.0
2022-01-25 13:15:00,99.63,99.71,99.56,99.68,136799.0,94.2577,94.3334,94.1914,94.305,136799.0
2022-01-25 13:20:00,99.68,99.71,99.58,99.7,190400.0,94.305,94.3334,94.2104,94.3239,190400.0
2022-01-25 13:25:00,99.68,100.08,99.63,100.04,189744.0,94.305,94.6834,94.2577,94.6456,189744.0
2022-01-25 13:30:00,100.02,100.2,99.95,100.17,148410.0,94.6266,94.7969,94.5604,94.7685,148410.0
2022-01-25 13:35:00,100.19,100.25,100.06,100.25,148635.0,94.7875,94.8442,94.6645,94.8442,148635.0
2022-01-25 13:40:00,100.25,100.28,100.11,100.25,151909.0,94.8442,94.8726,94.7118,94.8442,151909.0
2022-01-25 13:45:00,100.26,100.44,100.15,100.41,187707.0,94.8537,95.024,94.7496,94.9956,187707.0
2022-01-25 13:50:00,100.41,100.61,100.39,100.61,118130.0,94.9956,95.1848,94.9767,95.1848,118130.0
2022-01-25 13:55:00,100.6,100.73,100.52,100.72,195838.0,95.1754,95.2983,95.0997,95.2889,195838.0
2022-01-25 14:00:00,100.72,100.74,100.54,100.58,170724.0,95.2889,95.3078,95.1186,95.1564,170724.0
2022-01-25 14:05:00,100.59,100.62,100.46,100.51,153899.0,95.1659,95.1943,95.0429,95.0902,153899.0
2022-01-25 14:10:00,100.51,100.84,100.49,100.82,137858.0,95.0902,95.4024,95.0713,95.3835,137858.0
2022-01-25 14:15:00,100.83,100.92,100.77,100.91,236157.0,95.393,95.4781,95.3362,95.4686,236157.0
2022-01-25 14:20:00,100.9,101.04,100.86,100.96,248645.0,95.4592,95.5916,95.4213,95.5159,248645.0
2022-01-25 14:25:00,100.95,100.96,100.83,100.9,132924.0,95.5065,95.5159,95.393,95.4592,132924.0
2022-01-25 14:30:00,100.88,100.98,100.73,100.74,173862.0,95.4403,95.5349,95.2983,95.3078,173862.0
2022-01-25 14:35:00,100.75,100.96,100.74,100.96,179103.0,95.3173,95.5159,95.3078,95.5159,179103.0
2022-01-25 14:40:00,100.97,101.26,100.97,101.24,118954.0,95.5254,95.7998,95.5254,95.7808,118954.0
2022-01-25 14:45:00,101.24,101.41,101.21,101.35,313369.0,95.7808,95.9417,95.7525,95.8849,313369.0
2022-01-25 14:50:00,101.35,101.48,101.28,101.44,191506.0,95.8849,96.0079,95.8187,95.9701,191506.0
2022-01-25 14:55:00,101.43,101.62,101.4,101.6,238538.0,95.9606,96.1404,95.9322,96.1214,238538.0
2022-01-25 15:00:00,101.6,101.62,101.31,101.34,330178.0,96.1214,96.1404,95.8471,95.8755,330178.0
2022-01-25 15:05:00,101.33,101.37,101.05,101.12,589959.0,95.866,95.9038,95.6011,95.6673,589959.0
2022-01-25 15:10:00,101.11,101.14,100.99,101.09,226105.0,95.6579,95.6862,95.5443,95.6389,226105.0
2022-01-25 15:15:00,101.09,101.39,101.08,101.36,249406.0,95.6389,95.9228,95.6295,95.8944,249406.0
2022-01-25 15:20:00,101.36,101.38,101.04,101.05,272424.0,95.8944,95.9133,95.5916,95.6011,272424.0
2022-01-25 15:25:00,101.04,101.04,100.73,100.81,482684.0,95.5916,95.5916,95.2983,95.374,482684.0
2022-01-25 15:30:00,100.81,100.82,100.55,100.61,521713.0,95.374,95.3835,95.1281,95.1848,521713.0
2022-01-25 15:35:00,100.62,100.93,100.52,100.88,522204.0,95.1943,95.4876,95.0997,95.4403,522204.0
2022-01-25 15:40:00,100.87,101.05,100.83,100.9,382059.0,95.4308,95.6011,95.393,95.4592,382059.0
2022-01-25 15:45:00,100.9,101.07,100.74,100.82,594853.0,95.4592,95.62,95.3078,95.3835,594853.0
2022-01-25 15:50:00,100.81,100.81,100.5,100.56,857225.0,95.374,95.374,95.0808,95.1375,857225.0
2022-01-25 15:55:00,100.56,100.87,100.54,100.78,782264.0,95.1375,95.4308,95.1186,95.3457,782264.0
2022-01-26 09:30:00,101.36,101.41,100.95,101.1,248765.0,95.8944,95.9417,95.5065,95.6484,248765.0
2022-01-26 09:35:00,101.11,101.45,101.07,101.38,897423.0,95.6579,95.9795,95.62,95.9133,897423.0
2022-01-26 09:40:00,101.39,101.53,101.27,101.52,156365.0,95.9228,96.0552,95.8092,96.0457,156365.0
2022-01-26 09:45:00,101.52,102.08,101.52,102.07,181666.0,96.0457,96.5756,96.0457,96.5661,181666.0
2022-01-26 09:50:00,102.06,102.38,102.0,102.37,219944.0,96.5566,96.8594,96.4999,96.8499,219944.0
2022-01-26 09:55:00,102.37,102.37,102.13,102.34,128959.0,96.8499,96.8499,96.6229,96.8215,128959.0
2022-01-26 10:00:00,102.34,102.49,102.25,102.42,173824.0,96.8215,96.9634,96.7364,96.8972,173824.0
2022-01-26 10:05:00,102.43,102.44,102.19,102.22,134521.0,96.9067,96.9161,96.6796,96.708,134521.0
2022-01-26 10:10:00,102.22,102.22,101.93,101.94,245017.0,96.708,96.708,96.4336,96.4431,245017.0
2022-01-26 10:15:00,101.95,102.02,101.77,102.01,160977.0,96.4526,96.5188,96.2823,96.5093,160977.0
2022-01-26 10:20:00,102.0,102.13,101.81,101.81,119841.0,96.4999,96.6229,96.3201,96.3201,119841.0
2022-01-26 10:25:00,101.81,101.81,101.31,101.42,227843.0,96.3201,96.3201,95.8471,95.9511,227843.0
2022-01-26 10:30:00,101.43,101.43,101.14,101.25,212708.0,95.9606,95.9606,95.6862,95.7903,212708.0
2022-01-26 10:35:00,101.24,101.36,101.12,101.15,222360.0,95.7808,95.8944,95.6673,95.6957,222360.0
2022-01-26 10:40:00,101.16,101.32,101.0,101.05,175920.0,95.7052,95.8565,95.5538,95.6011,175920.0
2022-01-26 10:45:00,101.05,101.17,101.01,101.11,89118.0,95.6011,95.7146,95.5633,95.6579,89118.0
2022-01-26 10:50:00,101.1,101.23,101.08,101.19,186968.0,95.6484,95.7714,95.6295,95.7335,186968.0
2022-01-26 10:55:00,101.19,101.36,101.07,101.27,126369.0,95.7335,95.8944,95.62,95.8092,126369.0
2022-01-26 11:00:00,101.27,101.33,101.19,101.28,58591.0,95.8092,95.866,95.7335,95.8187,58591.0
2022-01-26 11:05:00,101.27,101.61,101.25,101.55,232844.0,95.8092,96.1309,95.7903,96.0741,232844.0
2022-01-26 11:10:00,101.53,101.71,101.53,101.67,114736.0,96.0552,96.2255,96.0552,96.1877,114736.0
2022-01-26 11:15:00,101.68,101.77,101.52,101.59,104648.0,96.1971,96.2823,96.0457,96.112,104648.0
2022-01-26 11:20:00,101.58,101.73,101.5,101.63,76502.0,96.1025,96.2444,96.0268,96.1498,76502.0
2022-01-26 11:25:00,101.64,101.76,101.64,101.66,112262.0,96.1593,96.2728,96.1593,96.1782,112262.0
2022-01-26 11:30:00,101.67,101.8,101.51,101.6,137758.0,96.1877,96.3107,96.0363,96.1214,137758.0
2022-01-26 11:35:00,101.6,101.64,101.46,101.55,70704.0,96.1214,96.1593,95.989,96.0741,70704.0
2022-01-26 11:40:00,101.55,101.73,101.52,101.7,111231.0,96.0741,96.2444,96.0457,96.216,111231.0
2022-01-26 11:45:00,101.72,101.74,101.5,101.52,62349.0,96.235,96.2539,96.0268,96.0457,62349.0
2022-01-26 11:50:00,101.52,101.59,101.35,101.55,125393.0,96.0457,96.112,95.8849,96.0741,125393.0
2022-01-26 11:55:00,101.55,101.73,101.49,101.65,47788.0,96.0741,96.2444,96.0174,96.1687,47788.0
2022-01-26 12:00:00,101.66,101.76,101.58,101.6,253835.0,96.1782,96.2728,96.1025,96.1214,253835.0
2022-01-26 12:05:00,101.61,101.64,101.51,101.6,46158.0,96.1309,96.1593,96.0363,96.1214,46158.0
2022-01-26 12:10:00,101.58,101.72,101.53,101.66,66612.0,96.1025,96.235,96.0552,96.1782,66612.0
2022-01-26 12:15:00,101.67,101.7,101.62,101.63,49705.0,96.1877,96.216,96.1404,96.1498,49705.0
2022-01-26 12:20:00,101.64,101.69,101.52,101.54,39975.0,96.1593,96.2066,96.0457,96.0647,39975.0
2022-01-26 12:25:00,101.56,101.64,101.53,101.61,36090.0,96.0836,96.1593,96.0552,96.1309,36090.0
2022-01-26 12:30:00,101.62,101.65,101.51,101.61,42365.0,96.1404,96.1687,96.0363,96.1309,42365.0
2022-01-26 12:35:00,101.63,101.64,101.48,101.52,46145.0,96.1498,96.1593,96.0079,96.0457,46145.0
2022-01-26 12:40:00,101.52,101.61,101.48,101.58,316326.0,96.0457,96.1309,96.0079,96.1025,316326.0
2022-01-26 12:45:00,101.58,101.61,101.52,101.56,36261.0,96.1025,96.1309,96.0457,96.0836,36261.0
2022-01-26 12:50:00,101.55,101.65,101.52,101.62,52583.0,96.0741,96.1687,96.0457,96.1404,52583.0
2022-01-26 12:55:00,101.62,101.64,101.58,101.58,34659.0,96.1404,96.1593,96.1025,96.1025,34659.0
2022-01-26 13:00:00,101.59,101.6,101.22,101.29,139199.0,96.112,96.1214,95.7619,95.8282,139199.0
2022-01-26 13:05:00,101.28,101.42,101.22,101.42,169320.0,95.8187,95.9511,95.7619,95.9511,169320.0
2022-01-26 13:10:00,101.41,101.47,101.39,101.45,35671.0,95.9417,95.9984,95.9228,95.9795,35671.0
2022-01-26 13:15:00,101.44,101.5,101.33,101.37,55277.0,95.9701,96.0268,95.866,95.9038,55277.0
2022-01-26 13:20:00,101.37,101.37,101.2,101.28,152096.0,95.9038,95.9038,95.743,95.8187,152096.0
2022-01-26 13:25:00,101.29,101.43,101.26,101.39,80927.0,95.8282,95.9606,95.7998,95.9228,80927.0
2022-01-26 13:30:00,101.37,101.46,101.32,101.36,57803.0,95.9038,95.989,95.8565,95.8944,57803.0
2022-01-26 13:35:00,101.35,101.41,101.3,101.39,83834.0,95.8849,95.9417,95.8376,95.9228,83834.0
2022-01-26 13:40:00,101.39,101.49,101.34,101.47,81447.0,95.9228,96.0174,95.8755,95.9984,81447.0
2022-01-26 13:45:00,101.46,101.5,101.4,101.43,76331.0,95.989,96.0268,95.9322,95.9606,76331.0
2022-01-26 13:50:00,101.43,101.48,101.37,101.45,113354.0,95.9606,96.0079,95.9038,95.9795,113354.0
2022-01-26 13:55:00,101.43,101.57,101.37,101.4,95672.0,95.9606,96.0931,95.9038,95.9322,95672.0
2022-01-26 14:00:00,101.41,102.0,101.35,101.62,889299.0,95.9417,96.4999,95.8849,96.1404,889299.0
2022-01-26 14:05:00,101.61,101.87,101.45,101.47,213348.0,96.1309,96.3769,95.9795,95.9984,213348.0
2022-01-26 14:10:00,101.49,101.62,100.92,101.02,547287.0,96.0174,96.1404,95.4781,95.5727,547287.0
2022-01-26 14:15:00,101.03,101.2,100.89,101.09,435193.0,95.5822,95.743,95.4497,95.6389,435193.0
2022-01-26 14:20:00,101.09,101.28,100.99,101.25,208631.0,95.6389,95.8187,95.5443,95.7903,208631.0
2022-01-26 14:25:00,101.24,101.58,101.24,101.46,215624.0,95.7808,96.1025,95.7808,95.989,215624.0
2022-01-26 14:30:00,101.46,101.52,100.8,100.9,477423.0,95.989,96.0457,95.3646,95.4592,477423.0
2022-01-26 14:35:00,100.91,101.41,100.68,101.28,695288.0,95.4686,95.9417,95.251,95.8187,695288.0
2022-01-26 14:40:00,101.29,101.34,100.55,100.55,718763.0,95.8282,95.8755,95.1281,95.1281,718763.0
2022-01-26 14:45:00,100.56,100.58,100.01,100.08,1041295.0,95.1375,95.1564,94.6172,94.6834,1041295.0
2022-01-26 14:50:00,100.07,100.59,100.05,100.39,883219.0,94.6739,95.1659,94.655,94.9767,883219.0
2022-01-26 14:55:00,100.39,100.57,100.22,100.55,618570.0,94.9767,95.147,94.8158,95.1281,618570.0
2022-01-26 15:00:00,100.55,100.55,99.72,99.89,790493.0,95.1281,95.1281,94.3428,94.5036,790493.0
2022-01-26 15:05:00,99.89,99.96,99.43,99.43,705335.0,94.5036,94.5699,94.0684,94.0684,705335.0
2022-01-26 15:10:00,99.43,99.86,99.43,99.5,601659.0,94.0684,94.4753,94.0684,94.1347,601659.0
2022-01-26 15:15:00,99.5,99.68,99.19,99.23,618715.0,94.1347,94.305,93.8414,93.8792,618715.0
2022-01-26 15:20:00,99.24,99.27,98.88,99.12,503164.0,93.8887,93.9171,93.5481,93.7752,503164.0
2022-01-26 15:25:00,99.11,99.66,99.01,99.63,572823.0,93.7657,94.286,93.6711,94.2577,572823.0
2022-01-26 15:30:00,99.63,99.84,99.5,99.54,411959.0,94.2577,94.4563,94.1347,94.1725,411959.0
2022-01-26 15:35:00,99.53,99.77,99.29,99.64,744404.0,94.1631,94.3901,93.936,94.2671,744404.0
2022-01-26 15:40:00,99.64,99.93,99.48,99.73,585767.0,94.2671,94.5415,94.1158,94.3523,585767.0
2022-01-26 15:45:00,99.74,100.04,99.47,99.66,1032668.0,94.3617,94.6456,94.1063,94.286,1032668.0
2022-01-26 15:50:00,99.66,100.06,99.49,99.97,1173553.0,94.286,94.6645,94.1252,94.5793,1173553.0
2022-01-26 15:55:00,99.97,100.14,99.65,99.87,788906.0,94.5793,94.7402,94.2766,94.4847,788906.0
2022-01-27 09:30:00,100.75,100.94,100.42,100.45,517537.0,95.3173,95.497,95.0051,95.0334,517537.0
2022-01-27 09:35:00,100.44,100.68,100.31,100.61,377750.0,95.024,95.251,94.901,95.1848,377750.0
2022-01-27 09:40:00,100.61,101.02,100.61,101.01,324251.0,95.1848,95.5727,95.1848,95.5633,324251.0
2022-01-27 09:45:00,101.01,101.42,100.93,101.41,308073.0,95.5633,95.9511,95.4876,95.9417,308073.0
2022-01-27 09:50:00,101.4,101.51,101.35,101.42,273164.0,95.9322,96.0363,95.8849,95.9511,273164.0
2022-01-27 09:55:00,101.43,101.44,101.02,101.26,258574.0,95.9606,95.9701,95.5727,95.7998,258574.0
2022-01-27 10:00:00,101.27,101.35,100.87,101.34,428754.0,95.8092,95.8849,95.4308,95.8755,428754.0
2022-01-27 10:05:00,101.35,101.53,101.27,101.43,141015.0,95.8849,96.0552,95.8092,95.9606,141015.0
2022-01-27 10:10:00,101.43,101.56,101.31,101.37,134058.0,95.9606,96.0836,95.8471,95.9038,134058.0
2022-01-27 10:15:00,101.38,101.45,101.19,101.26,154679.0,95.9133,95.9795,95.7335,95.7998,154679.0
2022-01-27 10:20:00,101.26,101.36,101.05,101.06,178265.0,95.7998,95.8944,95.6011,95.6106,178265.0
2022-01-27 10:25:00,101.07,101.11,100.5,100.5,240835.0,95.62,95.6579,95.0808,95.0808,240835.0
2022-01-27 10:30:00,100.51,100.65,100.36,100.48,327350.0,95.0902,95.2227,94.9483,95.0618,327350.0
2022-01-27 10:35:00,100.48,100.49,100.17,100.26,231733.0,95.0618,95.0713,94.7685,94.8537,231733.0
2022-01-27 10:40:00,100.27,100.72,100.2,100.72,232652.0,94.8632,95.2889,94.7969,95.2889,232652.0
2022-01-27 10:45:00,100.71,100.78,100.57,100.68,170344.0,95.2794,95.3457,95.147,95.251,170344.0
2022-01-27 10:50:00,100.68,100.81,100.53,100.63,353965.0,95.251,95.374,95.1091,95.2037,353965.0
2022-01-27 10:55:00,100.63,100.94,100.57,100.91,213069.0,95.2037,95.497,95.147,95.4686,213069.0
2022-01-27 11:00:00,100.9,101.1,100.9,101.0,236523.0,95.4592,95.6484,95.4592,95.5538,236523.0
2022-01-27 11:05:00,101.0,101.02,100.63,100.68,292109.0,95.5538,95.5727,95.2037,95.251,292109.0
2022-01-27 11:10:00,100.68,100.98,100.67,100.94,178378.0,95.251,95.5349,95.2416,95.497,178378.0
2022-01-27 11:15:00,100.94,100.94,100.4,100.54,314711.0,95.497,95.497,94.9861,95.1186,314711.0
2022-01-27 11:20:00,100.54,100.63,100.35,100.42,173406.0,95.1186,95.2037,94.9388,95.0051,173406.0
2022-01-27 11:25:00,100.43,100.47,100.17,100.35,183549.0,95.0145,95.0524,94.7685,94.9388,183549.0
2022-01-27 11:30:00,100.35,100.74,100.34,100.72,163935.0,94.9388,95.3078,94.9294,95.2889,163935.0
2022-01-27 11:35:00,100.72,100.87,100.57,100.6,110029.0,95.2889,95.4308,95.147,95.1754,110029.0
2022-01-27 11:40:00,100.59,100.74,100.52,100.53,120904.0,95.1659,95.3078,95.0997,95.1091,120904.0
2022-01-27 11:45:00,100.54,100.71,100.53,100.6,103657.0,95.1186,95.2794,95.1091,95.1754,103657.0
2022-01-27 11:50:00,100.59,100.65,100.5,100.63,111264.0,95.1659,95.2227,95.0808,95.2037,111264.0
2022-01-27 11:55:00,100.63,100.72,100.54,100.66,78665.0,95.2037,95.2889,95.1186,95.2321,78665.0
2022-01-27 12:00:00,100.66,100.69,100.44,100.6,113829.0,95.2321,95.2605,95.024,95.1754,113829.0
2022-01-27 12:05:00,100.6,100.6,100.19,100.23,129937.0,95.1754,95.1754,94.7875,94.8253,129937.0
2022-01-27 12:10:00,100.24,100.26,100.07,100.14,179840.0,94.8348,94.8537,94.6739,94.7402,179840.0
2022-01-27 12:15:00,100.14,100.15,99.77,99.87,126733.0,94.7402,94.7496,94.3901,94.4847,126733.0
2022-01-27 12:20:00,99.87,99.89,99.7,99.76,107544.0,94.4847,94.5036,94.3239,94.3807,107544.0
2022-01-27 12:25:00,99.77,99.91,99.69,99.76,151346.0,94.3901,94.5226,94.3144,94.3807,151346.0
2022-01-27 12:30:00,99.76,99.84,99.54,99.57,211299.0,94.3807,94.4563,94.1725,94.2009,211299.0
2022-01-27 12:35:00,99.57,99.58,99.27,99.33,158009.0,94.2009,94.2104,93.9171,93.9738,158009.0
2022-01-27 12:40:00,99.32,99.42,99.27,99.37,118581.0,93.9644,94.059,93.9171,94.0117,118581.0
2022-01-27 12:45:00,99.37,99.37,99.03,99.09,235141.0,94.0117,94.0117,93.69,93.7468,235141.0
2022-01-27 12:50:00,99.11,99.31,99.09,99.25,182851.0,93.7657,93.9549,93.7468,93.8982,182851.0
2022-01-27 12:55:00,99.25,99.5,99.24,99.28,209082.0,93.8982,94.1347,93.8887,93.9265,209082.0
2022-01-27 13:00:00,99.28,99.37,98.97,99.0,292462.0,93.9265,94.0117,93.6333,93.6616,292462.0
2022-01-27 13:05:00,99.0,99.05,98.77,98.99,208747.0,93.6616,93.7089,93.444,93.6522,208747.0
2022-01-27 13:10:00,99.0,99.04,98.85,99.01,139445.0,93.6616,93.6995,93.5197,93.6711,139445.0
2022-01-27 13:15:00,98.99,99.18,98.83,98.87,278048.0,93.6522,93.8319,93.5008,93.5386,278048.0
2022-01-27 13:20:00,98.87,98.88,98.54,98.55,111956.0,93.5386,93.5481,93.2264,93.2359,111956.0
2022-01-27 13:25:00,98.55,98.78,98.53,98.58,229525.0,93.2359,93.4535,93.217,93.2643,229525.0
2022-01-27 13:30:00,98.58,98.82,98.54,98.78,353884.0,93.2643,93.4913,93.2264,93.4535,353884.0
2022-01-27 13:35:00,98.78,98.91,98.53,98.57,321818.0,93.4535,93.5765,93.217,93.2548,321818.0
2022-01-27 13:40:00,98.56,98.83,98.49,98.7,271323.0,93.2454,93.5008,93.1791,93.3778,271323.0
2022-01-27 13:45:00,98.7,98.78,98.55,98.73,218242.0,93.3778,93.4535,93.2359,93.4062,218242.0
2022-01-27 13:50:00,98.73,98.74,98.47,98.53,189297.0,93.4062,93.4157,93.1602,93.217,189297.0
2022-01-27 13:55:00,98.54,98.89,98.5,98.76,263808.0,93.2264,93.5576,93.1886,93.4346,263808.0
2022-01-27 14:00:00,98.76,99.16,98.72,99.09,223663.0,93.4346,93.813,93.3967,93.7468,223663.0
2022-01-27 14:05:00,99.09,99.28,98.97,99.14,273045.0,93.7468,93.9265,93.6333,93.7941,273045.0
2022-01-27 14:10:00,99.12,99.27,99.0,99.02,230139.0,93.7752,93.9171,93.6616,93.6806,230139.0
2022-01-27 14:15:00,99.02,99.06,98.69,98.74,229319.0,93.6806,93.7184,93.3684,93.4157,229319.0
2022-01-27 14:20:00,98.73,98.76,98.52,98.56,223397.0,93.4062,93.4346,93.2075,93.2454,223397.0
2022-01-27 14:25:00,98.56,98.61,98.47,98.55,166550.0,93.2454,93.2927,93.1602,93.2359,166550.0
2022-01-27 14:30:00,98.56,98.7,98.36,98.45,268363.0,93.2454,93.3778,93.0561,93.1413,268363.0
2022-01-27 14:35:00,98.45,98.74,98.42,98.72,257027.0,93.1413,93.4157,93.1129,93.3967,257027.0
2022-01-27 14:40:00,98.7,99.1,98.69,99.07,208270.0,93.3778,93.7562,93.3684,93.7279,208270.0
2022-01-27 14:45:00,99.06,99.18,99.0,99.04,151761.0,93.7184,93.8319,93.6616,93.6995,151761.0
2022-01-27 14:50:00,99.04,99.04,98.64,98.67,206758.0,93.6995,93.6995,93.321,93.3494,206758.0
2022-01-27 14:55:00,98.67,98.84,98.52,98.75,176799.0,93.3494,93.5103,93.2075,93.4251,176799.0
2022-01-27 15:00:00,98.75,99.15,98.74,99.05,248685.0,93.4251,93.8035,93.4157,93.7089,248685.0
2022-01-27 15:05:00,99.05,99.19,98.88,98.9,269313.0,93.7089,93.8414,93.5481,93.567,269313.0
2022-01-27 15:10:00,98.9,98.96,98.53,98.56,278023.0,93.567,93.6238,93.217,93.2454,278023.0
2022-01-27 15:15:00,98.57,98.76,98.43,98.75,300106.0,93.2548,93.4346,93.1224,93.4251,300106.0
2022-01-27 15:20:00,98.75,98.85,98.54,98.79,331283.0,93.4251,93.5197,93.2264,93.463,331283.0
2022-01-27 15:25:00,98.78,99.11,98.76,99.03,295771.0,93.4535,93.7657,93.4346,93.69,295771.0
2022-01-27 15:30:00,99.03,99.23,99.0,99.06,327914.0,93.69,93.8792,93.6616,93.7184,327914.0
2022-01-27 15:35:00,99.07,99.16,98.83,98.91,441183.0,93.7279,93.813,93.5008,93.5765,441183.0
2022-01-27 15:40:00,98.91,99.33,98.87,99.25,415819.0,93.5765,93.9738,93.5386,93.8982,415819.0
2022-01-27 15:45:00,99.27,99.47,98.95,99.06,612642.0,93.9171,94.1063,93.6143,93.7184,612642.0
2022-01-27 15:50:00,99.07,99.21,98.94,99.07,537341.0,93.7279,93.8603,93.6049,93.7279,537341.0
2022-01-27 15:55:00,99.07,99.18,98.95,98.99,579316.0,93.7279,93.8319,93.6143,93.6522,579316.0
2022-01-28 09:30:00,98.59,98.75,97.95,97.99,407253.0,93.2737,93.4251,92.6683,92.7061,407253.0
2022-01-28 09:35:00,98.0,98.06,97.58,97.63,379539.0,92.7156,92.7723,92.3182,92.3655,379539.0
2022-01-28 09:40:00,97.63,97.92,97.6,97.72,416642.0,92.3655,92.6399,92.3371,92.4507,416642.0
2022-01-28 09:45:00,97.74,97.87,97.57,97.63,305803.0,92.4696,92.5926,92.3087,92.3655,305803.0
2022-01-28 09:50:00,97.63,97.96,97.56,97.61,282114.0,92.3655,92.6777,92.2993,92.3466,282114.0
2022-01-28 09:55:00,97.61,97.74,97.47,97.56,288346.0,92.3466,92.4696,92.2141,92.2993,288346.0
2022-01-28 10:00:00,97.56,97.66,97.44,97.57,317909.0,92.2993,92.3939,92.1858,92.3087,317909.0
2022-01-28 10:05:00,97.57,97.83,97.42,97.79,194975.0,92.3087,92.5547,92.1668,92.5169,194975.0
2022-01-28 10:10:00,97.79,98.07,97.76,97.82,221689.0,92.5169,92.7818,92.4885,92.5453,221689.0
2022-01-28 10:15:00,97.83,98.06,97.78,98.05,168111.0,92.5547,92.7723,92.5074,92.7629,168111.0
2022-01-28 10:20:00,98.04,98.12,97.73,97.81,180351.0,92.7534,92.8291,92.4601,92.5358,180351.0
2022-01-28 10:25:00,97.82,97.84,97.57,97.7,134900.0,92.5453,92.5642,92.3087,92.4317,134900.0
2022-01-28 10:30:00,97.7,97.81,97.36,97.39,229279.0,92.4317,92.5358,92.1101,92.1385,229279.0
2022-01-28 10:35:00,97.4,97.68,97.37,97.48,215090.0,92.1479,92.4128,92.1195,92.2236,215090.0
2022-01-28 10:40:00,97.47,97.47,97.05,97.1,247216.0,92.2141,92.2141,91.8168,91.8641,247216.0
2022-01-28 10:45:00,97.11,97.54,96.94,97.52,229307.0,91.8735,92.2804,91.7127,92.2614,229307.0
2022-01-28 10:50:00,97.53,97.7,97.45,97.68,188724.0,92.2709,92.4317,92.1952,92.4128,188724.0
2022-01-28 10:55:00,97.68,97.8,97.43,97.79,192918.0,92.4128,92.5263,92.1763,92.5169,192918.0
2022-01-28 11:00:00,97.79,97.87,97.48,97.52,271954.0,92.5169,92.5926,92.2236,92.2614,271954.0
2022-01-28 11:05:00,97.52,97.65,97.5,97.6,124179.0,92.2614,92.3844,92.2425,92.3371,124179.0
2022-01-28 11:10:00,97.6,97.78,97.58,97.75,185441.0,92.3371,92.5074,92.3182,92.479,185441.0
2022-01-28 11:15:00,97.76,98.03,97.75,98.01,191723.0,92.4885,92.7439,92.479,92.725,191723.0
2022-01-28 11:20:00,98.01,98.07,97.92,97.98,148152.0,92.725,92.7818,92.6399,92.6966,148152.0
2022-01-28 11:25:00,97.98,98.1,97.91,98.01,200648.0,92.6966,92.8102,92.6304,92.725,200648.0
2022-01-28 11:30:00,98.0,98.1,97.93,98.05,305224.0,92.7156,92.8102,92.6493,92.7629,305224.0
2022-01-28 11:35:00,98.05,98.34,98.04,98.19,175743.0,92.7629,93.0372,92.7534,92.8953,175743.0
2022-01-28 11:40:00,98.17,98.27,98.1,98.24,112243.0,92.8764,92.971,92.8102,92.9426,112243.0
2022-01-28 11:45:00,98.25,98.32,98.17,98.22,139554.0,92.9521,93.0183,92.8764,92.9237,139554.0
2022-01-28 11:50:00,98.21,98.37,98.13,98.36,141834.0,92.9142,93.0656,92.8385,93.0561,141834.0
2022-01-28 11:55:00,98.37,98.63,98.3,98.59,167485.0,93.0656,93.3116,92.9994,93.2737,167485.0
2022-01-28 12:00:00,98.59,98.62,98.49,98.61,107346.0,93.2737,93.3021,93.1791,93.2927,107346.0
2022-01-28 12:05:00,98.61,98.66,98.56,98.64,145732.0,93.2927,93.34,93.2454,93.321,145732.0
2022-01-28 12:10:00,98.64,98.71,98.36,98.47,323686.0,93.321,93.3873,93.0561,93.1602,323686.0
2022-01-28 12:15:00,98.46,98.69,98.41,98.68,197999.0,93.1508,93.3684,93.1035,93.3589,197999.0
2022-01-28 12:20:00,98.68,98.69,98.35,98.42,258001.0,93.3589,93.3684,93.0467,93.1129,258001.0
2022-01-28 12:25:00,98.41,98.41,98.25,98.36,147542.0,93.1035,93.1035,92.9521,93.0561,147542.0
2022-01-28 12:30:00,98.36,98.42,98.27,98.37,134616.0,93.0561,93.1129,92.971,93.0656,134616.0
2022-01-28 12:35:00,98.36,98.39,98.22,98.23,379491.0,93.0561,93.0845,92.9237,92.9332,379491.0
2022-01-28 12:40:00,98.23,98.32,98.21,98.28,474974.0,92.9332,93.0183,92.9142,92.9805,474974.0
2022-01-28 12:45:00,98.28,98.32,98.02,98.13,289381.0,92.9805,93.0183,92.7345,92.8385,289381.0
2022-01-28 12:50:00,98.13,98.15,97.94,98.01,182119.0,92.8385,92.8575,92.6588,92.725,182119.0
2022-01-28 12:55:00,98.01,98.18,98.0,98.08,116175.0,92.725,92.8859,92.7156,92.7912,116175.0
2022-01-28 13:00:00,98.08,98.3,98.06,98.28,115436.0,92.7912,92.9994,92.7723,92.9805,115436.0
2022-01-28 13:05:00,98.29,98.52,98.24,98.49,132793.0,92.9899,93.2075,92.9426,93.1791,132793.0
2022-01-28 13:10:00,98.47,98.51,98.42,98.51,83738.0,93.1602,93.1981,93.1129,93.1981,83738.0
2022-01-28 13:15:00,98.53,98.55,98.42,98.45,79481.0,93.217,93.2359,93.1129,93.1413,79481.0
2022-01-28 13:20:00,98.44,98.49,98.32,98.42,117673.0,93.1318,93.1791,93.0183,93.1129,117673.0
2022-01-28 13:25:00,98.42,98.5,98.25,98.41,144764.0,93.1129,93.1886,92.9521,93.1035,144764.0
2022-01-28 13:30:00,98.42,98.67,98.41,98.6,169499.0,93.1129,93.3494,93.1035,93.2832,169499.0
2022-01-28 13:35:00,98.6,98.72,98.55,98.62,190584.0,93.2832,93.3967,93.2359,93.3021,190584.0
2022-01-28 13:40:00,98.63,98.68,98.54,98.63,147041.0,93.3116,93.3589,93.2264,93.3116,147041.0
2022-01-28 13:45:00,98.63,98.74,98.56,98.64,148783.0,93.3116,93.4157,93.2454,93.321,148783.0
2022-01-28 13:50:00,98.63,98.83,98.62,98.78,94408.0,93.3116,93.5008,93.3021,93.4535,94408.0
2022-01-28 13:55:00,98.76,98.83,98.62,98.62,173300.0,93.4346,93.5008,93.3021,93.3021,173300.0
2022-01-28 14:00:00,98.62,98.83,98.51,98.51,192925.0,93.3021,93.5008,93.1981,93.1981,192925.0
2022-01-28 14:05:00,98.5,98.56,98.38,98.43,183691.0,93.1886,93.2454,93.0751,93.1224,183691.0
2022-01-28 14:10:00,98.43,98.46,98.24,98.25,119322.0,93.1224,93.1508,92.9426,92.9521,119322.0
2022-01-28 14:15:00,98.25,98.25,98.06,98.09,122523.0,92.9521,92.9521,92.7723,92.8007,122523.0
2022-01-28 14:20:00,98.09,98.09,97.84,97.84,139524.0,92.8007,92.8007,92.5642,92.5642,139524.0
2022-01-28 14:25:00,97.84,97.93,97.73,97.74,415612.0,92.5642,92.6493,92.4601,92.4696,415612.0
2022-01-28 14:30:00,97.74,97.82,97.61,97.63,650746.0,92.4696,92.5453,92.3466,92.3655,650746.0
2022-01-28 14:35:00,97.63,97.88,97.63,97.87,417779.0,92.3655,92.602,92.3655,92.5926,417779.0
2022-01-28 14:40:00,97.88,98.23,97.88,98.21,177982.0,92.602,92.9332,92.602,92.9142,177982.0
2022-01-28 14:45:00,98.22,98.43,98.16,98.43,121198.0,92.9237,93.1224,92.8669,93.1224,121198.0
2022-01-28 14:50:00,98.43,98.51,98.29,98.41,123183.0,93.1224,93.1981,92.9899,93.1035,123183.0
2022-01-28 14:55:00,98.41,98.6,98.37,98.56,245158.0,93.1035,93.2832,93.0656,93.2454,245158.0
2022-01-28 15:00:00,98.56,98.65,98.46,98.6,237677.0,93.2454,93.3305,93.1508,93.2832,237677.0
2022-01-28 15:05:00,98.6,98.69,98.57,98.63,149517.0,93.2832,93.3684,93.2548,93.3116,149517.0
2022-01-28 15:10:00,98.63,98.64,98.44,98.54,222196.0,93.3116,93.321,93.1318,93.2264,222196.0
2022-01-28 15:15:00,98.55,98.71,98.49,98.62,174261.0,93.2359,93.3873,93.1791,93.3021,174261.0
2022-01-28 15:20:00,98.62,98.81,98.56,98.79,322156.0,93.3021,93.4819,93.2454,93.463,322156.0
2022-01-28 15:25:00,98.79,98.84,98.68,98.78,293373.0,93.463,93.5103,93.3589,93.4535,293373.0
2022-01-28 15:30:00,98.78,99.02,98.53,98.93,498787.0,93.4535,93.6806,93.217,93.5954,498787.0
2022-01-28 15:35:00,98.93,99.03,98.88,98.94,318045.0,93.5954,93.69,93.5481,93.6049,318045.0
2022-01-28 15:40:00,98.95,99.12,98.93,99.08,380325.0,93.6143,93.7752,93.5954,93.7373,380325.0
2022-01-28 15:45:00,99.07,99.35,98.97,99.33,546723.0,93.7279,93.9928,93.6333,93.9738,546723.0
2022-01-28 15:50:00,99.34,99.48,99.24,99.44,683389.0,93.9833,94.1158,93.8887,94.0779,683389.0
2022-01-28 15:55:00,99.44,99.71,99.37,99.71,731306.0,94.0779,94.3334,94.0117,94.3334,731306.0
2022-01-31 09:30:00,99.13,99.18,98.82,99.16,327230.0,93.7846,93.8319,93.4913,93.813,327230.0
2022-01-31 09:35:00,99.16,99.28,98.96,99.01,209863.0,93.813,93.9265,93.6238,93.6711,209863.0
2022-01-31 09:40:00,99.01,99.1,98.92,99.01,282994.0,93.6711,93.7562,93.5859,93.6711,282994.0
2022-01-31 09:45:00,99.01,99.06,98.8,98.98,213104.0,93.6711,93.7184,93.4724,93.6427,213104.0
2022-01-31 09:50:00,98.97,99.2,98.96,99.05,233315.0,93.6333,93.8509,93.6238,93.7089,233315.0
2022-01-31 09:55:00,99.05,99.15,98.94,99.15,140951.0,93.7089,93.8035,93.6049,93.8035,140951.0
2022-01-31 10:00:00,99.15,99.38,99.13,99.34,128541.0,93.8035,94.0211,93.7846,93.9833,128541.0
2022-01-31 10:05:00,99.34,99.47,99.25,99.46,116751.0,93.9833,94.1063,93.8982,94.0968,116751.0
2022-01-31 10:10:00,99.46,99.63,99.46,99.58,160421.0,94.0968,94.2577,94.0968,94.2104,160421.0
2022-01-31 10:15:00,99.58,99.73,99.56,99.63,159250.0,94.2104,94.3523,94.1914,94.2577,159250.0
2022-01-31 10:20:00,99.63,99.92,99.63,99.85,178632.0,94.2577,94.532,94.2577,94.4658,178632.0
2022-01-31 10:25:00,99.86,99.89,99.73,99.73,199833.0,94.4753,94.5036,94.3523,94.3523,199833.0
2022-01-31 10:30:00,99.73,99.95,99.66,99.9,117437.0,94.3523,94.5604,94.286,94.5131,117437.0
2022-01-31 10:35:00,99.89,99.95,99.72,99.73,88446.0,94.5036,94.5604,94.3428,94.3523,88446.0
2022-01-31 10:40:00,99.72,99.74,99.58,99.65,79927.0,94.3428,94.3617,94.2104,94.2766,79927.0
2022-01-31 10:45:00,99.64,99.65,99.42,99.55,78438.0,94.2671,94.2766,94.059,94.182,78438.0
2022-01-31 10:50:00,99.55,99.89,99.54,99.86,170935.0,94.182,94.5036,94.1725,94.4753,170935.0
2022-01-31 10:55:00,99.88,99.89,99.59,99.74,88391.0,94.4942,94.5036,94.2198,94.3617,88391.0
2022-01-31 11:00:00,99.74,99.77,99.6,99.65,71186.0,94.3617,94.3901,94.2293,94.2766,71186.0
2022-01-31 11:05:00,99.65,99.65,99.51,99.53,123644.0,94.2766,94.2766,94.1441,94.1631,123644.0
2022-01-31 11:10:00,99.53,99.66,99.43,99.63,107709.0,94.1631,94.286,94.0684,94.2577,107709.0
2022-01-31 11:15:00,99.61,99.63,99.46,99.48,170842.0,94.2387,94.2577,94.0968,94.1158,170842.0
2022-01-31 11:20:00,99.48,99.53,99.29,99.34,113796.0,94.1158,94.1631,93.936,93.9833,113796.0
2022-01-31 11:25:00,99.34,99.47,99.32,99.38,123991.0,93.9833,94.1063,93.9644,94.0211,123991.0
2022-01-31 11:30:00,99.38,99.56,99.28,99.53,129610.0,94.0211,94.1914,93.9265,94.1631,129610.0
2022-01-31 11:35:00,99.54,99.56,99.36,99.42,95061.0,94.1725,94.1914,94.0022,94.059,95061.0
2022-01-31 11:40:00,99.43,99.53,99.41,99.51,72566.0,94.0684,94.1631,94.0495,94.1441,72566.0
2022-01-31 11:45:00,99.51,99.61,99.47,99.6,73352.0,94.1441,94.2387,94.1063,94.2293,73352.0
2022-01-31 11:50:00,99.59,99.8,99.58,99.79,82963.0,94.2198,94.4185,94.2104,94.409,82963.0
2022-01-31 11:55:00,99.8,99.94,99.8,99.94,36769.0,94.4185,94.5509,94.4185,94.5509,36769.0
2022-01-31 12:00:00,99.94,99.97,99.87,99.9,63639.0,94.5509,94.5793,94.4847,94.5131,63639.0
2022-01-31 12:05:00,99.9,99.94,99.77,99.77,68387.0,94.5131,94.5509,94.3901,94.3901,68387.0
2022-01-31 12:10:00,99.78,99.92,99.78,99.86,64782.0,94.3996,94.532,94.3996,94.4753,64782.0
2022-01-31 12:15:00,99.87,100.09,99.86,100.05,54509.0,94.4847,94.6929,94.4753,94.655,54509.0
2022-01-31 12:20:00,100.06,100.08,99.89,99.93,79559.0,94.6645,94.6834,94.5036,94.5415,79559.0
2022-01-31 12:25:00,99.93,100.06,99.88,100.0,36065.0,94.5415,94.6645,94.4942,94.6077,36065.0
2022-01-31 12:30:00,100.0,100.03,99.83,99.85,173109.0,94.6077,94.6361,94.4469,94.4658,173109.0
2022-01-31 12:35:00,99.86,99.97,99.84,99.95,52668.0,94.4753,94.5793,94.4563,94.5604,52668.0
2022-01-31 12:40:00,99.96,100.04,99.92,99.99,35271.0,94.5699,94.6456,94.532,94.5983,35271.0
2022-01-31 12:45:00,100.0,100.14,100.0,100.13,31494.0,94.6077,94.7402,94.6077,94.7307,31494.0
2022-01-31 12:50:00,100.13,100.19,100.09,100.16,106195.0,94.7307,94.7875,94.6929,94.7591,106195.0
2022-01-31 12:55:00,100.17,100.18,100.08,100.14,45785.0,94.7685,94.778,94.6834,94.7402,45785.0
2022-01-31 13:00:00,100.14,100.14,99.99,100.05,87777.0,94.7402,94.7402,94.5983,94.655,87777.0
2022-01-31 13:05:00,100.04,100.07,100.02,100.07,47675.0,94.6456,94.6739,94.6266,94.6739,47675.0
2022-01-31 13:10:00,100.07,100.12,99.98,100.11,74591.0,94.6739,94.7212,94.5888,94.7118,74591.0
2022-01-31 13:15:00,100.1,100.24,100.02,100.24,92944.0,94.7023,94.8348,94.6266,94.8348,92944.0
2022-01-31 13:20:00,100.23,100.32,100.2,100.3,52522.0,94.8253,94.9105,94.7969,94.8915,52522.0
2022-01-31 13:25:00,100.3,100.36,100.22,100.23,71377.0,94.8915,94.9483,94.8158,94.8253,71377.0
2022-01-31 13:30:00,100.24,100.26,100.13,100.18,138598.0,94.8348,94.8537,94.7307,94.778,138598.0
2022-01-31 13:35:00,100.18,100.31,100.13,100.23,68047.0,94.778,94.901,94.7307,94.8253,68047.0
2022-01-31 13:40:00,100.22,100.36,100.18,100.21,76265.0,94.8158,94.9483,94.778,94.8064,76265.0
2022-01-31 13:45:00,100.21,100.29,100.17,100.24,61091.0,94.8064,94.8821,94.7685,94.8348,61091.0
2022-01-31 13:50:00,100.23,100.26,100.2,100.24,63053.0,94.8253,94.8537,94.7969,94.8348,63053.0
2022-01-31 13:55:00,100.25,100.3,100.22,100.3,41650.0,94.8442,94.8915,94.8158,94.8915,41650.0
2022-01-31 14:00:00,100.3,100.35,100.27,100.32,35846.0,94.8915,94.9388,94.8632,94.9105,35846.0
2022-01-31 14:05:00,100.31,100.47,100.31,100.42,138727.0,94.901,95.0524,94.901,95.0051,138727.0
2022-01-31 14:10:00,100.42,100.47,100.37,100.4,71684.0,95.0051,95.0524,94.9578,94.9861,71684.0
2022-01-31 14:15:00,100.39,100.44,100.36,100.41,45716.0,94.9767,95.024,94.9483,94.9956,45716.0
2022-01-31 14:20:00,100.41,100.52,100.37,100.49,158735.0,94.9956,95.0997,94.9578,95.0713,158735.0
2022-01-31 14:25:00,100.49,100.52,100.44,100.52,69292.0,95.0713,95.0997,95.024,95.0997,69292.0
2022-01-31 14:30:00,100.52,100.55,100.46,100.51,46290.0,95.0997,95.1281,95.0429,95.0902,46290.0
2022-01-31 14:35:00,100.5,100.54,100.44,100.46,59258.0,95.0808,95.1186,95.024,95.0429,59258.0
2022-01-31 14:40:00,100.46,100.47,100.42,100.44,63504.0,95.0429,95.0524,95.0051,95.024,63504.0
2022-01-31 14:45:00,100.44,100.44,100.35,100.38,37511.0,95.024,95.024,94.9388,94.9672,37511.0
2022-01-31 14:50:00,100.38,100.39,100.28,100.29,69482.0,94.9672,94.9767,94.8726,94.8821,69482.0
2022-01-31 14:55:00,100.28,100.38,100.28,100.37,45343.0,94.8726,94.9672,94.8726,94.9578,45343.0
2022-01-31 15:00:00,100.36,100.41,100.33,100.36,82154.0,94.9483,94.9956,94.9199,94.9483,82154.0
2022-01-31 15:05:00,100.36,100.42,100.19,100.2,85007.0,94.9483,95.0051,94.7875,94.7969,85007.0
2022-01-31 15:10:00,100.2,100.23,99.9,99.92,173434.0,94.7969,94.8253,94.5131,94.532,173434.0
2022-01-31 15:15:00,99.93,100.04,99.85,99.91,325064.0,94.5415,94.6456,94.4658,94.5226,325064.0
2022-01-31 15:20:00,99.91,100.21,99.9,100.16,145809.0,94.5226,94.8064,94.5131,94.7591,145809.0
2022-01-31 15:25:00,100.17,100.25,100.11,100.19,156953.0,94.7685,94.8442,94.7118,94.7875,156953.0
2022-01-31 15:30:00,100.18,100.36,100.07,100.36,227780.0,94.778,94.9483,94.6739,94.9483,227780.0
2022-01-31 15:35:00,100.36,100.39,100.23,100.3,146270.0,94.9483,94.9767,94.8253,94.8915,146270.0
2022-01-31 15:40:00,100.3,100.35,100.21,100.29,222815.0,94.8915,94.9388,94.8064,94.8821,222815.0
2022-01-31 15:45:00,100.3,100.5,100.24,100.49,239090.0,94.8915,95.0808,94.8348,95.0713,239090.0
2022-01-31 15:50:00,100.49,100.81,100.49,100.78,453125.0,95.0713,95.374,95.0713,95.3457,453125.0
2022-01-31 15:55:00,100.77,100.85,100.68,100.74,990432.0,95.3362,95.4119,95.251,95.3078,990432.0
2022-02-01 09:30:00,101.37,101.85,101.37,101.81,684802.0,95.9038,96.358,95.9038,96.3201,684802.0
2022-02-01 09:35:00,101.8,102.15,101.67,102.05,509004.0,96.3107,96.6418,96.1877,96.5472,509004.0
2022-02-01 09:40:00,102.06,102.11,101.51,101.53,385634.0,96.5566,96.6039,96.0363,96.0552,385634.0
2022-02-01 09:45:00,101.53,101.65,101.34,101.61,269451.0,96.0552,96.1687,95.8755,96.1309,269451.0
2022-02-01 09:50:00,101.61,101.94,101.61,101.76,244623.0,96.1309,96.4431,96.1309,96.2728,244623.0
2022-02-01 09:55:00,101.76,101.88,101.67,101.72,208973.0,96.2728,96.3863,96.1877,96.235,208973.0
2022-02-01 10:00:00,101.73,101.75,100.82,100.91,772157.0,96.2444,96.2633,95.3835,95.4686,772157.0
2022-02-01 10:05:00,100.91,101.17,100.76,101.07,310887.0,95.4686,95.7146,95.3267,95.62,310887.0
2022-02-01 10:10:00,101.1,101.29,101.04,101.27,215268.0,95.6484,95.8282,95.5916,95.8092,215268.0
2022-02-01 10:15:00,101.25,101.27,101.02,101.02,197180.0,95.7903,95.8092,95.5727,95.5727,197180.0
2022-02-01 10:20:00,100.99,101.36,100.99,101.32,146070.0,95.5443,95.8944,95.5443,95.8565,146070.0
2022-02-01 10:25:00,101.33,101.37,100.99,101.0,139577.0,95.866,95.9038,95.5443,95.5538,139577.0
2022-02-01 10:30:00,100.99,101.31,100.99,101.1,150558.0,95.5443,95.8471,95.5443,95.6484,150558.0
2022-02-01 10:35:00,101.11,101.24,101.08,101.13,207039.0,95.6579,95.7808,95.6295,95.6768,207039.0
2022-02-01 10:40:00,101.14,101.27,100.95,101.12,123018.0,95.6862,95.8092,95.5065,95.6673,123018.0
2022-02-01 10:45:00,101.12,101.14,100.87,100.97,162888.0,95.6673,95.6862,95.4308,95.5254,162888.0
2022-02-01 10:50:00,100.95,101.22,100.94,101.19,100109.0,95.5065,95.7619,95.497,95.7335,100109.0
2022-02-01 10:55:00,101.19,101.43,101.19,101.43,73019.0,95.7335,95.9606,95.7335,95.9606,73019.0
2022-02-01 11:00:00,101.42,101.54,101.4,101.43,125150.0,95.9511,96.0647,95.9322,95.9606,125150.0
2022-02-01 11:05:00,101.45,101.57,101.4,101.56,72245.0,95.9795,96.0931,95.9322,96.0836,72245.0
2022-02-01 11:10:00,101.57,101.71,101.52,101.69,141281.0,96.0931,96.2255,96.0457,96.2066,141281.0
2022-02-01 11:15:00,101.69,101.75,101.63,101.74,154905.0,96.2066,96.2633,96.1498,96.2539,154905.0
2022-02-01 11:20:00,101.75,101.81,101.5,101.51,277553.0,96.2633,96.3201,96.0268,96.0363,277553.0
2022-02-01 11:25:00,101.52,101.54,101.37,101.48,193770.0,96.0457,96.0647,95.9038,96.0079,193770.0
2022-02-01 11:30:00,101.47,101.55,101.18,101.55,165377.0,95.9984,96.0741,95.7241,96.0741,165377.0
2022-02-01 11:35:00,101.55,101.59,101.48,101.55,121139.0,96.0741,96.112,96.0079,96.0741,121139.0
2022-02-01 11:40:00,101.54,101.67,101.51,101.55,139214.0,96.0647,96.1877,96.0363,96.0741,139214.0
2022-02-01 11:45:00,101.55,101.68,101.5,101.52,112644.0,96.0741,96.1971,96.0268,96.0457,112644.0
2022-02-01 11:50:00,101.52,101.56,101.47,101.53,62609.0,96.0457,96.0836,95.9984,96.0552,62609.0
2022-02-01 11:55:00,101.54,101.63,101.5,101.58,66994.0,96.0647,96.1498,96.0268,96.1025,66994.0
2022-02-01 12:00:00,101.58,101.65,101.52,101.54,67585.0,96.1025,96.1687,96.0457,96.0647,67585.0
2022-02-01 12:05:00,101.56,101.6,101.51,101.54,99849.0,96.0836,96.1214,96.0363,96.0647,99849.0
2022-02-01 12:10:00,101.56,101.58,101.4,101.48,73474.0,96.0836,96.1025,95.9322,96.0079,73474.0
2022-02-01 12:15:00,101.48,101.6,101.47,101.57,44780.0,96.0079,96.1214,95.9984,96.0931,44780.0
2022-02-01 12:20:00,101.56,101.59,101.44,101.56,50460.0,96.0836,96.112,95.9701,96.0836,50460.0
2022-02-01 12:25:00,101.55,101.56,101.43,101.53,47121.0,96.0741,96.0836,95.9606,96.0552,47121.0
2022-02-01 12:30:00,101.53,101.58,101.36,101.4,97319.0,96.0552,96.1025,95.8944,95.9322,97319.0
2022-02-01 12:35:00,101.4,101.62,101.38,101.59,97496.0,95.9322,96.1404,95.9133,96.112,97496.0
2022-02-01 12:40:00,101.58,101.71,101.56,101.59,62499.0,96.1025,96.2255,96.0836,96.112,62499.0
2022-02-01 12:45:00,101.6,101.63,101.46,101.52,91858.0,96.1214,96.1498,95.989,96.0457,91858.0
2022-02-01 12:50:00,101.51,101.56,101.48,101.56,46686.0,96.0363,96.0836,96.0079,96.0836,46686.0
2022-02-01 12:55:00,101.56,101.74,101.55,101.74,61251.0,96.0836,96.2539,96.0741,96.2539,61251.0
2022-02-01 13:00:00,101.73,101.76,101.6,101.6,98103.0,96.2444,96.2728,96.1214,96.1214,98103.0
2022-02-01 13:05:00,101.6,101.66,101.54,101.56,102780.0,96.1214,96.1782,96.0647,96.0836,102780.0
2022-02-01 13:10:00,101.57,101.6,101.53,101.55,125114.0,96.0931,96.1214,96.0552,96.0741,125114.0
2022-02-01 13:15:00,101.54,101.64,101.53,101.62,77033.0,96.0647,96.1593,96.0552,96.1404,77033.0
2022-02-01 13:20:00,101.62,101.66,101.6,101.65,42848.0,96.1404,96.1782,96.1214,96.1687,42848.0
2022-02-01 13:25:00,101.64,101.73,101.63,101.7,45471.0,96.1593,96.2444,96.1498,96.216,45471.0
2022-02-01 13:30:00,101.7,101.72,101.66,101.68,46536.0,96.216,96.235,96.1782,96.1971,46536.0
2022-02-01 13:35:00,101.68,101.77,101.59,101.74,59267.0,96.1971,96.2823,96.112,96.2539,59267.0
2022-02-01 13:40:00,101.74,101.84,101.73,101.83,62112.0,96.2539,96.3485,96.2444,96.339,62112.0
2022-02-01 13:45:00,101.83,101.92,101.82,101.89,46702.0,96.339,96.4242,96.3296,96.3958,46702.0
2022-02-01 13:50:00,101.89,101.89,101.83,101.85,36069.0,96.3958,96.3958,96.339,96.358,36069.0
2022-02-01 13:55:00,101.84,101.85,101.73,101.85,49774.0,96.3485,96.358,96.2444,96.358,49774.0
2022-02-01 14:00:00,101.85,101.91,101.78,101.78,52565.0,96.358,96.4147,96.2917,96.2917,52565.0
2022-02-01 14:05:00,101.78,101.84,101.75,101.82,39683.0,96.2917,96.3485,96.2633,96.3296,39683.0
2022-02-01 14:10:00,101.82,101.87,101.67,101.76,65786.0,96.3296,96.3769,96.1877,96.2728,65786.0
2022-02-01 14:15:00,101.76,101.83,101.76,101.8,142555.0,96.2728,96.339,96.2728,96.3107,142555.0
2022-02-01 14:20:00,101.81,101.81,101.71,101.78,151051.0,96.3201,96.3201,96.2255,96.2917,151051.0
2022-02-01 14:25:00,101.77,101.86,101.73,101.83,52654.0,96.2823,96.3674,96.2444,96.339,52654.0
2022-02-01 14:30:00,101.84,101.95,101.83,101.94,86018.0,96.3485,96.4526,96.339,96.4431,86018.0
2022-02-01 14:35:00,101.93,101.94,101.8,101.83,68521.0,96.4336,96.4431,96.3107,96.339,68521.0
2022-02-01 14:40:00,101.84,101.85,101.74,101.79,69573.0,96.3485,96.358,96.2539,96.3012,69573.0
2022-02-01 14:45:00,101.8,101.83,101.75,101.79,54445.0,96.3107,96.339,96.2633,96.3012,54445.0
2022-02-01 14:50:00,101.78,101.81,101.73,101.77,53296.0,96.2917,96.3201,96.2444,96.2823,53296.0
2022-02-01 14:55:00,101.77,101.83,101.75,101.8,101352.0,96.2823,96.339,96.2633,96.3107,101352.0
2022-02-01 15:00:00,101.81,102.03,101.77,102.02,205265.0,96.3201,96.5282,96.2823,96.5188,205265.0
2022-02-01 15:05:00,102.01,102.07,101.93,102.06,163710.0,96.5093,96.5661,96.4336,96.5566,163710.0
2022-02-01 15:10:00,102.06,102.07,101.98,102.03,71187.0,96.5566,96.5661,96.4809,96.5282,71187.0
2022-02-01 15:15:00,102.02,102.06,101.96,102.04,117447.0,96.5188,96.5566,96.462,96.5377,117447.0
2022-02-01 15:20:00,102.05,102.13,102.05,102.12,138666.0,96.5472,96.6229,96.5472,96.6134,138666.0
2022-02-01 15:25:00,102.13,102.21,102.06,102.16,163041.0,96.6229,96.6985,96.5566,96.6512,163041.0
2022-02-01 15:30:00,102.16,102.25,102.15,102.19,165338.0,96.6512,96.7364,96.6418,96.6796,165338.0
2022-02-01 15:35:00,102.19,102.24,102.03,102.06,350440.0,96.6796,96.7269,96.5282,96.5566,350440.0
2022-02-01 15:40:00,102.06,102.26,102.04,102.24,707314.0,96.5566,96.7458,96.5377,96.7269,707314.0
2022-02-01 15:45:00,102.25,102.42,102.22,102.41,542718.0,96.7364,96.8972,96.708,96.8878,542718.0
2022-02-01 15:50:00,102.41,102.46,102.26,102.34,815395.0,96.8878,96.9351,96.7458,96.8215,815395.0
2022-02-01 15:55:00,102.34,102.36,102.15,102.16,736442.0,96.8215,96.8405,96.6418,96.6512,736442.0
2022-02-02 09:30:00,102.0,102.54,101.89,102.36,496266.0,96.4999,97.0107,96.3958,96.8405,496266.0
2022-02-02 09:35:00,102.35,102.45,102.15,102.34,336360.0,96.831,96.9256,96.6418,96.8215,336360.0
2022-02-02 09:40:00,102.34,102.48,102.04,102.22,353853.0,96.8215,96.954,96.5377,96.708,353853.0
2022-02-02 09:45:00,102.2,102.26,101.94,101.94,251456.0,96.6891,96.7458,96.4431,96.4431,251456.0
2022-02-02 09:50:00,101.95,102.03,101.85,101.94,150294.0,96.4526,96.5282,96.358,96.4431,150294.0
2022-02-02 09:55:00,101.93,101.96,101.8,101.85,202874.0,96.4336,96.462,96.3107,96.358,202874.0
2022-02-02 10:00:00,101.87,102.12,101.85,101.99,257834.0,96.3769,96.6134,96.358,96.4904,257834.0
2022-02-02 10:05:00,101.98,102.06,101.88,101.97,236126.0,96.4809,96.5566,96.3863,96.4715,236126.0
2022-02-02 10:10:00,101.97,101.97,101.66,101.68,284921.0,96.4715,96.4715,96.1782,96.1971,284921.0
2022-02-02 10:15:00,101.68,101.83,101.58,101.76,365808.0,96.1971,96.339,96.1025,96.2728,365808.0
2022-02-02 10:20:00,101.76,101.9,101.69,101.76,214933.0,96.2728,96.4053,96.2066,96.2728,214933.0
2022-02-02 10:25:00,101.75,101.8,101.58,101.68,255048.0,96.2633,96.3107,96.1025,96.1971,255048.0
2022-02-02 10:30:00,101.7,101.82,101.63,101.65,143586.0,96.216,96.3296,96.1498,96.1687,143586.0
2022-02-02 10:35:00,101.65,101.93,101.58,101.91,227910.0,96.1687,96.4336,96.1025,96.4147,227910.0
2022-02-02 10:40:00,101.92,102.22,101.89,102.16,217502.0,96.4242,96.708,96.3958,96.6512,217502.0
2022-02-02 10:45:00,102.17,102.26,102.09,102.14,132539.0,96.6607,96.7458,96.585,96.6323,132539.0
2022-02-02 10:50:00,102.14,102.15,101.92,102.0,201560.0,96.6323,96.6418,96.4242,96.4999,201560.0
2022-02-02 10:55:00,102.02,102.17,101.99,102.11,140270.0,96.5188,96.6607,96.4904,96.6039,140270.0
2022-02-02 11:00:00,102.1,102.12,102.01,102.06,156452.0,96.5945,96.6134,96.5093,96.5566,156452.0
2022-02-02 11:05:00,102.07,102.07,101.93,101.94,129464.0,96.5661,96.5661,96.4336,96.4431,129464.0
2022-02-02 11:10:00,101.93,102.05,101.92,101.97,213841.0,96.4336,96.5472,96.4242,96.4715,213841.0
2022-02-02 11:15:00,101.97,102.2,101.95,102.17,183822.0,96.4715,96.6891,96.4526,96.6607,183822.0
2022-02-02 11:20:00,102.18,102.31,102.15,102.25,92096.0,96.6702,96.7932,96.6418,96.7364,92096.0
2022-02-02 11:25:00,102.25,102.36,102.24,102.31,153474.0,96.7364,96.8405,96.7269,96.7932,153474.0
2022-02-02 11:30:00,102.31,102.31,102.21,102.25,119185.0,96.7932,96.7932,96.6985,96.7364,119185.0
2022-02-02 11:35:00,102.25,102.31,102.13,102.16,103472.0,96.7364,96.7932,96.6229,96.6512,103472.0
2022-02-02 11:40:00,102.17,102.3,102.14,102.24,89672.0,96.6607,96.7837,96.6323,96.7269,89672.0
2022-02-02 11:45:00,102.24,102.37,102.17,102.28,62246.0,96.7269,96.8499,96.6607,96.7648,62246.0
2022-02-02 11:50:00,102.29,102.39,102.28,102.39,83198.0,96.7742,96.8688,96.7648,96.8688,83198.0
2022-02-02 11:55:00,102.39,102.39,102.26,102.32,66703.0,96.8688,96.8688,96.7458,96.8026,66703.0
2022-02-02 12:00:00,102.31,102.43,102.23,102.38,45706.0,96.7932,96.9067,96.7175,96.8594,45706.0
2022-02-02 12:05:00,102.39,102.6,102.39,102.57,119452.0,96.8688,97.0675,96.8688,97.0391,119452.0
2022-02-02 12:10:00,102.57,102.61,102.51,102.57,83918.0,97.0391,97.077,96.9824,97.0391,83918.0
2022-02-02 12:15:00,102.56,102.62,102.43,102.47,144592.0,97.0297,97.0864,96.9067,96.9445,144592.0
2022-02-02 12:20:00,102.47,102.51,102.45,102.45,49748.0,96.9445,96.9824,96.9256,96.9256,49748.0
2022-02-02 12:25:00,102.46,102.53,102.44,102.47,33745.0,96.9351,97.0013,96.9161,96.9445,33745.0
2022-02-02 12:30:00,102.46,102.61,102.41,102.6,67283.0,96.9351,97.077,96.8878,97.0675,67283.0
2022-02-02 12:35:00,102.6,102.63,102.52,102.58,46612.0,97.0675,97.0959,96.9918,97.0486,46612.0
2022-02-02 12:40:00,102.57,102.59,102.48,102.56,38434.0,97.0391,97.0581,96.954,97.0297,38434.0
2022-02-02 12:45:00,102.57,102.71,102.57,102.66,82525.0,97.0391,97.1716,97.0391,97.1243,82525.0
2022-02-02 12:50:00,102.66,102.67,102.59,102.61,41563.0,97.1243,97.1337,97.0581,97.077,41563.0
2022-02-02 12:55:00,102.6,102.73,102.6,102.73,51125.0,97.0675,97.1905,97.0675,97.1905,51125.0
2022-02-02 13:00:00,102.72,102.79,102.68,102.75,78999.0,97.181,97.2473,97.1432,97.2094,78999.0
2022-02-02 13:05:00,102.76,102.77,102.61,102.61,48567.0,97.2189,97.2283,97.077,97.077,48567.0
2022-02-02 13:10:00,102.62,102.67,102.55,102.64,66553.0,97.0864,97.1337,97.0202,97.1054,66553.0
2022-02-02 13:15:00,102.65,102.7,102.61,102.64,60830.0,97.1148,97.1621,97.077,97.1054,60830.0
2022-02-02 13:20:00,102.65,102.66,102.58,102.61,40818.0,97.1148,97.1243,97.0486,97.077,40818.0
2022-02-02 13:25:00,102.6,102.65,102.45,102.52,96770.0,97.0675,97.1148,96.9256,96.9918,96770.0
2022-02-02 13:30:00,102.52,102.63,102.51,102.62,61139.0,96.9918,97.0959,96.9824,97.0864,61139.0
2022-02-02 13:35:00,102.62,102.71,102.62,102.7,67158.0,97.0864,97.1716,97.0864,97.1621,67158.0
2022-02-02 13:40:00,102.69,102.75,102.65,102.72,48295.0,97.1527,97.2094,97.1148,97.181,48295.0
2022-02-02 13:45:00,102.72,102.73,102.61,102.62,53559.0,97.181,97.1905,97.077,97.0864,53559.0
2022-02-02 13:50:00,102.62,102.69,102.6,102.67,73948.0,97.0864,97.1527,97.0675,97.1337,73948.0
2022-02-02 13:55:00,102.68,102.8,102.68,102.77,36644.0,97.1432,97.2567,97.1432,97.2283,36644.0
2022-02-02 14:00:00,102.76,102.82,102.69,102.82,52914.0,97.2189,97.2757,97.1527,97.2757,52914.0
2022-02-02 14:05:00,102.82,102.83,102.7,102.77,50746.0,97.2757,97.2851,97.1621,97.2283,50746.0
2022-02-02 14:10:00,102.77,102.82,102.67,102.68,49239.0,97.2283,97.2757,97.1337,97.1432,49239.0
2022-02-02 14:15:00,102.69,102.7,102.57,102.65,96938.0,97.1527,97.1621,97.0391,97.1148,96938.0
2022-02-02 14:20:00,102.65,102.66,102.6,102.62,52403.0,97.1148,97.1243,97.0675,97.0864,52403.0
2022-02-02 14:25:00,102.62,102.65,102.54,102.63,84868.0,97.0864,97.1148,97.0107,97.0959,84868.0
2022-02-02 14:30:00,102.63,102.81,102.63,102.79,151202.0,97.0959,97.2662,97.0959,97.2473,151202.0
2022-02-02 14:35:00,102.8,102.83,102.67,102.72,290913.0,97.2567,97.2851,97.1337,97.181,290913.0
2022-02-02 14:40:00,102.73,102.82,102.73,102.77,88000.0,97.1905,97.2757,97.1905,97.2283,88000.0
2022-02-02 14:45:00,102.78,102.88,102.76,102.84,61489.0,97.2378,97.3324,97.2189,97.2946,61489.0
2022-02-02 14:50:00,102.84,102.88,102.81,102.88,75588.0,97.2946,97.3324,97.2662,97.3324,75588.0
2022-02-02 14:55:00,102.87,102.87,102.75,102.76,108930.0,97.323,97.323,97.2094,97.2189,108930.0
2022-02-02 15:00:00,102.76,102.84,102.67,102.78,306058.0,97.2189,97.2946,97.1337,97.2378,306058.0
2022-02-02 15:05:00,102.77,102.8,102.69,102.72,66686.0,97.2283,97.2567,97.1527,97.181,66686.0
2022-02-02 15:10:00,102.71,102.77,102.69,102.74,82938.0,97.1716,97.2283,97.1527,97.2,82938.0
2022-02-02 15:15:00,102.74,102.94,102.74,102.9,241391.0,97.2,97.3892,97.2,97.3513,241391.0
2022-02-02 15:20:00,102.91,102.91,102.79,102.83,98808.0,97.3608,97.3608,97.2473,97.2851,98808.0
2022-02-02 15:25:00,102.84,102.92,102.74,102.82,174848.0,97.2946,97.3703,97.2,97.2757,174848.0
2022-02-02 15:30:00,102.82,102.88,102.75,102.88,143160.0,97.2757,97.3324,97.2094,97.3324,143160.0
2022-02-02 15:35:00,102.89,102.96,102.81,102.86,191919.0,97.3419,97.4081,97.2662,97.3135,191919.0
2022-02-02 15:40:00,102.88,102.98,102.87,102.97,165845.0,97.3324,97.427,97.323,97.4176,165845.0
2022-02-02 15:45:00,102.97,103.05,102.92,103.01,377018.0,97.4176,97.4932,97.3703,97.4554,377018.0
2022-02-02 15:50:00,103.01,103.04,102.83,102.93,476054.0,97.4554,97.4838,97.2851,97.3797,476054.0
2022-02-02 15:55:00,102.93,103.05,102.85,102.85,832987.0,97.3797,97.4932,97.304,97.304,832987.0
2022-02-03 09:30:00,102.23,102.31,101.93,102.05,376258.0,96.7175,96.7932,96.4336,96.5472,376258.0
2022-02-03 09:35:00,102.04,102.5,102.03,102.47,452971.0,96.5377,96.9729,96.5282,96.9445,452971.0
2022-02-03 09:40:00,102.47,102.62,102.29,102.39,343076.0,96.9445,97.0864,96.7742,96.8688,343076.0
2022-02-03 09:45:00,102.38,102.38,101.98,102.0,319616.0,96.8594,96.8594,96.4809,96.4999,319616.0
2022-02-03 09:50:00,102.0,102.02,101.73,101.78,522229.0,96.4999,96.5188,96.2444,96.2917,522229.0
2022-02-03 09:55:00,101.78,101.88,101.72,101.73,174639.0,96.2917,96.3863,96.235,96.2444,174639.0
2022-02-03 10:00:00,101.74,102.0,101.69,101.9,399480.0,96.2539,96.4999,96.2066,96.4053,399480.0
2022-02-03 10:05:00,101.9,102.13,101.86,102.01,230129.0,96.4053,96.6229,96.3674,96.5093,230129.0
2022-02-03 10:10:00,102.02,102.17,101.93,102.12,190824.0,96.5188,96.6607,96.4336,96.6134,190824.0
2022-02-03 10:15:00,102.12,102.24,102.11,102.14,185695.0,96.6134,96.7269,96.6039,96.6323,185695.0
2022-02-03 10:20:00,102.14,102.25,101.9,101.94,110639.0,96.6323,96.7364,96.4053,96.4431,110639.0
2022-02-03 10:25:00,101.95,102.05,101.91,101.99,187842.0,96.4526,96.5472,96.4147,96.4904,187842.0
2022-02-03 10:30:00,101.99,102.1,101.97,102.1,171061.0,96.4904,96.5945,96.4715,96.5945,171061.0
2022-02-03 10:35:00,102.12,102.24,102.08,102.22,79044.0,96.6134,96.7269,96.5756,96.708,79044.0
2022-02-03 10:40:00,102.23,102.4,102.22,102.39,128424.0,96.7175,96.8783,96.708,96.8688,128424.0
2022-02-03 10:45:00,102.4,102.45,102.15,102.2,139343.0,96.8783,96.9256,96.6418,96.6891,139343.0
2022-02-03 10:50:00,102.2,102.48,102.2,102.47,156005.0,96.6891,96.954,96.6891,96.9445,156005.0
2022-02-03 10:55:00,102.47,102.52,102.4,102.46,112178.0,96.9445,96.9918,96.8783,96.9351,112178.0
2022-02-03 11:00:00,102.47,102.47,102.24,102.38,114574.0,96.9445,96.9445,96.7269,96.8594,114574.0
2022-02-03 11:05:00,102.39,102.51,102.39,102.5,55506.0,96.8688,96.9824,96.8688,96.9729,55506.0
2022-02-03 11:10:00,102.49,102.55,102.43,102.5,64399.0,96.9634,97.0202,96.9067,96.9729,64399.0
2022-02-03 11:15:00,102.51,102.52,102.38,102.43,82309.0,96.9824,96.9918,96.8594,96.9067,82309.0
2022-02-03 11:20:00,102.43,102.44,102.32,102.42,190343.0,96.9067,96.9161,96.8026,96.8972,190343.0
2022-02-03 11:25:00,102.42,102.52,102.34,102.42,127217.0,96.8972,96.9918,96.8215,96.8972,127217.0
2022-02-03 11:30:00,102.42,102.49,102.34,102.39,69205.0,96.8972,96.9634,96.8215,96.8688,69205.0
2022-02-03 11:35:00,102.39,102.42,102.35,102.38,66518.0,96.8688,96.8972,96.831,96.8594,66518.0
2022-02-03 11:40:00,102.38,102.38,102.25,102.32,91642.0,96.8594,96.8594,96.7364,96.8026,91642.0
2022-02-03 11:45:00,102.31,102.32,102.21,102.24,83122.0,96.7932,96.8026,96.6985,96.7269,83122.0
2022-02-03 11:50:00,102.24,102.32,102.2,102.23,84439.0,96.7269,96.8026,96.6891,96.7175,84439.0
2022-02-03 11:55:00,102.23,102.28,102.15,102.15,77156.0,96.7175,96.7648,96.6418,96.6418,77156.0
2022-02-03 12:00:00,102.15,102.26,102.01,102.02,142663.0,96.6418,96.7458,96.5093,96.5188,142663.0
2022-02-03 12:05:00,102.03,102.12,102.0,102.11,55478.0,96.5282,96.6134,96.4999,96.6039,55478.0
2022-02-03 12:10:00,102.1,102.11,102.01,102.11,60002.0,96.5945,96.6039,96.5093,96.6039,60002.0
2022-02-03 12:15:00,102.1,102.11,101.87,101.87,73587.0,96.5945,96.6039,96.3769,96.3769,73587.0
2022-02-03 12:20:00,101.88,102.09,101.87,102.07,61234.0,96.3863,96.585,96.3769,96.5661,61234.0
2022-02-03 12:25:00,102.07,102.1,102.02,102.09,42332.0,96.5661,96.5945,96.5188,96.585,42332.0
2022-02-03 12:30:00,102.08,102.11,102.01,102.11,191844.0,96.5756,96.6039,96.5093,96.6039,191844.0
2022-02-03 12:35:00,102.1,102.21,102.1,102.16,61740.0,96.5945,96.6985,96.5945,96.6512,61740.0
2022-02-03 12:40:00,102.17,102.22,102.11,102.11,159709.0,96.6607,96.708,96.6039,96.6039,159709.0
2022-02-03 12:45:00,102.1,102.13,101.96,102.01,39233.0,96.5945,96.6229,96.462,96.5093,39233.0
2022-02-03 12:50:00,102.02,102.11,102.02,102.05,74715.0,96.5188,96.6039,96.5188,96.5472,74715.0
2022-02-03 12:55:00,102.05,102.12,101.98,102.08,96678.0,96.5472,96.6134,96.4809,96.5756,96678.0
2022-02-03 13:00:00,102.08,102.08,101.94,101.96,77418.0,96.5756,96.5756,96.4431,96.462,77418.0
2022-02-03 13:05:00,101.97,102.06,101.89,101.9,67934.0,96.4715,96.5566,96.3958,96.4053,67934.0
2022-02-03 13:10:00,101.9,101.99,101.85,101.97,57188.0,96.4053,96.4904,96.358,96.4715,57188.0
2022-02-03 13:15:00,101.97,102.05,101.97,101.98,29674.0,96.4715,96.5472,96.4715,96.4809,29674.0
2022-02-03 13:20:00,101.99,102.07,101.98,102.03,60677.0,96.4904,96.5661,96.4809,96.5282,60677.0
2022-02-03 13:25:00,102.04,102.05,101.93,101.96,42237.0,96.5377,96.5472,96.4336,96.462,42237.0
2022-02-03 13:30:00,101.97,102.11,101.97,102.06,42719.0,96.4715,96.6039,96.4715,96.5566,42719.0
2022-02-03 13:35:00,102.06,102.09,101.98,102.05,128837.0,96.5566,96.585,96.4809,96.5472,128837.0
2022-02-03 13:40:00,102.05,102.1,102.04,102.06,36838.0,96.5472,96.5945,96.5377,96.5566,36838.0
2022-02-03 13:45:00,102.06,102.14,102.06,102.11,34807.0,96.5566,96.6323,96.5566,96.6039,34807.0
2022-02-03 13:50:00,102.1,102.1,101.94,101.96,31160.0,96.5945,96.5945,96.4431,96.462,31160.0
2022-02-03 13:55:00,101.96,101.96,101.9,101.93,56118.0,96.462,96.462,96.4053,96.4336,56118.0
2022-02-03 14:00:00,101.93,101.98,101.86,101.94,74737.0,96.4336,96.4809,96.3674,96.4431,74737.0
2022-02-03 14:05:00,101.94,102.03,101.93,102.03,102895.0,96.4431,96.5282,96.4336,96.5282,102895.0
2022-02-03 14:10:00,102.03,102.06,101.91,101.94,35197.0,96.5282,96.5566,96.4147,96.4431,35197.0
2022-02-03 14:15:00,101.94,102.0,101.94,101.97,30446.0,96.4431,96.4999,96.4431,96.4715,30446.0
2022-02-03 14:20:00,101.97,101.98,101.9,101.91,30132.0,96.4715,96.4809,96.4053,96.4147,30132.0
2022-02-03 14:25:00,101.92,101.94,101.7,101.76,110563.0,96.4242,96.4431,96.216,96.2728,110563.0
2022-02-03 14:30:00,101.75,101.75,101.63,101.75,58261.0,96.2633,96.2633,96.1498,96.2633,58261.0
2022-02-03 14:35:00,101.75,101.8,101.6,101.63,197260.0,96.2633,96.3107,96.1214,96.1498,197260.0
2022-02-03 14:40:00,101.63,101.63,101.38,101.41,103005.0,96.1498,96.1498,95.9133,95.9417,103005.0
2022-02-03 14:45:00,101.4,101.45,101.35,101.41,349692.0,95.9322,95.9795,95.8849,95.9417,349692.0
2022-02-03 14:50:00,101.41,101.47,101.39,101.44,116068.0,95.9417,95.9984,95.9228,95.9701,116068.0
2022-02-03 14:55:00,101.44,101.59,101.43,101.54,67388.0,95.9701,96.112,95.9606,96.0647,67388.0
2022-02-03 15:00:00,101.54,101.62,101.33,101.36,154188.0,96.0647,96.1404,95.866,95.8944,154188.0
2022-02-03 15:05:00,101.37,101.46,101.34,101.37,80333.0,95.9038,95.989,95.8755,95.9038,80333.0
2022-02-03 15:10:00,101.38,101.55,101.37,101.55,110226.0,95.9133,96.0741,95.9038,96.0741,110226.0
2022-02-03 15:15:00,101.55,101.71,101.55,101.69,182023.0,96.0741,96.2255,96.0741,96.2066,182023.0
2022-02-03 15:20:00,101.69,101.79,101.64,101.65,131565.0,96.2066,96.3012,96.1593,96.1687,131565.0
2022-02-03 15:25:00,101.65,101.67,101.54,101.64,152568.0,96.1687,96.1877,96.0647,96.1593,152568.0
2022-02-03 15:30:00,101.63,101.64,101.34,101.34,210522.0,96.1498,96.1593,95.8755,95.8755,210522.0
2022-02-03 15:35:00,101.34,101.41,101.26,101.32,185265.0,95.8755,95.9417,95.7998,95.8565,185265.0
2022-02-03 15:40:00,101.31,101.4,101.27,101.33,298444.0,95.8471,95.9322,95.8092,95.866,298444.0
2022-02-03 15:45:00,101.32,101.32,101.15,101.18,402245.0,95.8565,95.8565,95.6957,95.7241,402245.0
2022-02-03 15:50:00,101.17,101.19,101.06,101.14,528521.0,95.7146,95.7335,95.6106,95.6862,528521.0
2022-02-03 15:55:00,101.14,101.44,101.12,101.16,792829.0,95.6862,95.9701,95.6673,95.7052,792829.0
2022-02-04 09:30:00,100.64,100.91,100.53,100.68,407679.0,95.2132,95.4686,95.1091,95.251,407679.0
2022-02-04 09:35:00,100.68,100.9,100.58,100.7,274777.0,95.251,95.4592,95.1564,95.27,274777.0
2022-02-04 09:40:00,100.7,101.1,100.7,101.0,291276.0,95.27,95.6484,95.27,95.5538,291276.0
2022-02-04 09:45:00,101.01,101.02,100.75,100.83,181222.0,95.5633,95.5727,95.3173,95.393,181222.0
2022-02-04 09:50:00,100.83,100.88,100.61,100.73,216152.0,95.393,95.4403,95.1848,95.2983,216152.0
2022-02-04 09:55:00,100.74,100.77,100.37,100.54,284229.0,95.3078,95.3362,94.9578,95.1186,284229.0
2022-02-04 10:00:00,100.54,100.66,100.23,100.28,460267.0,95.1186,95.2321,94.8253,94.8726,460267.0
2022-02-04 10:05:00,100.29,100.35,99.99,100.01,131809.0,94.8821,94.9388,94.5983,94.6172,131809.0
2022-02-04 10:10:00,100.02,100.29,99.93,100.27,151222.0,94.6266,94.8821,94.5415,94.8632,151222.0
2022-02-04 10:15:00,100.28,100.5,100.28,100.35,216465.0,94.8726,95.0808,94.8726,94.9388,216465.0
2022-02-04 10:20:00,100.36,100.41,100.19,100.2,158671.0,94.9483,94.9956,94.7875,94.7969,158671.0
2022-02-04 10:25:00,100.2,100.23,99.78,99.79,120217.0,94.7969,94.8253,94.3996,94.409,120217.0
2022-02-04 10:30:00,99.8,99.96,99.73,99.73,178915.0,94.4185,94.5699,94.3523,94.3523,178915.0
2022-02-04 10:35:00,99.72,99.75,99.28,99.42,278243.0,94.3428,94.3712,93.9265,94.059,278243.0
2022-02-04 10:40:00,99.42,99.48,99.34,99.46,142093.0,94.059,94.1158,93.9833,94.0968,142093.0
2022-02-04 10:45:00,99.46,99.46,99.3,99.39,180407.0,94.0968,94.0968,93.9455,94.0306,180407.0
2022-02-04 10:50:00,99.38,99.56,99.33,99.51,192957.0,94.0211,94.1914,93.9738,94.1441,192957.0
2022-02-04 10:55:00,99.51,99.59,99.39,99.4,215468.0,94.1441,94.2198,94.0306,94.0401,215468.0
2022-02-04 11:00:00,99.4,99.54,99.32,99.43,132791.0,94.0401,94.1725,93.9644,94.0684,132791.0
2022-02-04 11:05:00,99.43,99.58,99.31,99.47,126448.0,94.0684,94.2104,93.9549,94.1063,126448.0
2022-02-04 11:10:00,99.48,99.51,99.34,99.36,102127.0,94.1158,94.1441,93.9833,94.0022,102127.0
2022-02-04 11:15:00,99.37,99.61,99.35,99.52,235857.0,94.0117,94.2387,93.9928,94.1536,235857.0
2022-02-04 11:20:00,99.51,99.55,99.43,99.5,179155.0,94.1441,94.182,94.0684,94.1347,179155.0
2022-02-04 11:25:00,99.5,99.81,99.5,99.72,399592.0,94.1347,94.428,94.1347,94.3428,399592.0
2022-02-04 11:30:00,99.71,99.94,99.66,99.89,109668.0,94.3334,94.5509,94.286,94.5036,109668.0
2022-02-04 11:35:00,99.91,100.03,99.86,99.9,152451.0,94.5226,94.6361,94.4753,94.5131,152451.0
2022-02-04 11:40:00,99.91,99.97,99.86,99.93,72499.0,94.5226,94.5793,94.4753,94.5415,72499.0
2022-02-04 11:45:00,99.92,100.05,99.9,99.97,204217.0,94.532,94.655,94.5131,94.5793,204217.0
2022-02-04 11:50:00,99.96,99.97,99.84,99.94,65672.0,94.5699,94.5793,94.4563,94.5509,65672.0
2022-02-04 11:55:00,99.94,100.11,99.88,99.89,111527.0,94.5509,94.7118,94.4942,94.5036,111527.0
2022-02-04 12:00:00,99.89,99.98,99.84,99.91,123477.0,94.5036,94.5888,94.4563,94.5226,123477.0
2022-02-04 12:05:00,99.92,99.92,99.8,99.91,96980.0,94.532,94.532,94.4185,94.5226,96980.0
2022-02-04 12:10:00,99.91,100.06,99.8,99.99,155053.0,94.5226,94.6645,94.4185,94.5983,155053.0
2022-02-04 12:15:00,100.0,100.06,99.93,99.96,73176.0,94.6077,94.6645,94.5415,94.5699,73176.0
2022-02-04 12:20:00,99.95,99.99,99.9,99.99,82768.0,94.5604,94.5983,94.5131,94.5983,82768.0
2022-02-04 12:25:00,99.99,100.1,99.99,100.06,70103.0,94.5983,94.7023,94.5983,94.6645,70103.0
2022-02-04 12:30:00,100.06,100.16,99.9,99.99,79457.0,94.6645,94.7591,94.5131,94.5983,79457.0
2022-02-04 12:35:00,99.99,100.08,99.94,100.08,207134.0,94.5983,94.6834,94.5509,94.6834,207134.0
2022-02-04 12:40:00,100.08,100.12,100.01,100.07,94940.0,94.6834,94.7212,94.6172,94.6739,94940.0
2022-02-04 12:45:00,100.07,100.07,99.97,100.01,60386.0,94.6739,94.6739,94.5793,94.6172,60386.0
2022-02-04 12:50:00,100.0,100.02,99.93,99.94,85417.0,94.6077,94.6266,94.5415,94.5509,85417.0
2022-02-04 12:55:00,99.95,100.08,99.91,100.07,78429.0,94.5604,94.6834,94.5226,94.6739,78429.0
2022-02-04 13:00:00,100.07,100.38,100.07,100.36,204004.0,94.6739,94.9672,94.6739,94.9483,204004.0
2022-02-04 13:05:00,100.35,100.43,100.33,100.42,129998.0,94.9388,95.0145,94.9199,95.0051,129998.0
2022-02-04 13:10:00,100.42,100.49,100.34,100.39,128282.0,95.0051,95.0713,94.9294,94.9767,128282.0
2022-02-04 13:15:00,100.39,100.4,100.27,100.28,59088.0,94.9767,94.9861,94.8632,94.8726,59088.0
2022-02-04 13:20:00,100.28,100.43,100.27,100.43,74110.0,94.8726,95.0145,94.8632,95.0145,74110.0
2022-02-04 13:25:00,100.42,100.42,100.24,100.26,101648.0,95.0051,95.0051,94.8348,94.8537,101648.0
2022-02-04 13:30:00,100.27,100.35,100.24,100.34,70651.0,94.8632,94.9388,94.8348,94.9294,70651.0
2022-02-04 13:35:00,100.34,100.41,100.29,100.41,59029.0,94.9294,94.9956,94.8821,94.9956,59029.0
2022-02-04 13:40:00,100.41,100.54,100.39,100.52,127817.0,94.9956,95.1186,94.9767,95.0997,127817.0
2022-02-04 13:45:00,100.52,100.52,100.33,100.4,227906.0,95.0997,95.0997,94.9199,94.9861,227906.0
2022-02-04 13:50:00,100.4,100.46,100.36,100.42,66630.0,94.9861,95.0429,94.9483,95.0051,66630.0
2022-02-04 13:55:00,100.42,100.49,100.39,100.47,106717.0,95.0051,95.0713,94.9767,95.0524,106717.0
2022-02-04 14:00:00,100.47,100.5,100.41,100.41,74459.0,95.0524,95.0808,94.9956,94.9956,74459.0
2022-02-04 14:05:00,100.41,100.47,100.37,100.39,73436.0,94.9956,95.0524,94.9578,94.9767,73436.0
2022-02-04 14:10:00,100.41,100.42,100.27,100.36,99027.0,94.9956,95.0051,94.8632,94.9483,99027.0
2022-02-04 14:15:00,100.37,100.4,100.25,100.25,71083.0,94.9578,94.9861,94.8442,94.8442,71083.0
2022-02-04 14:20:00,100.25,100.34,100.24,100.26,87892.0,94.8442,94.9294,94.8348,94.8537,87892.0
2022-02-04 14:25:00,100.27,100.4,100.26,100.34,60920.0,94.8632,94.9861,94.8537,94.9294,60920.0
2022-02-04 14:30:00,100.34,100.48,100.31,100.42,66601.0,94.9294,95.0618,94.901,95.0051,66601.0
2022-02-04 14:35:00,100.43,100.57,100.41,100.52,124316.0,95.0145,95.147,94.9956,95.0997,124316.0
2022-02-04 14:40:00,100.52,100.62,100.47,100.48,228412.0,95.0997,95.1943,95.0524,95.0618,228412.0
2022-02-04 14:45:00,100.48,100.51,100.41,100.47,56307.0,95.0618,95.0902,94.9956,95.0524,56307.0
2022-02-04 14:50:00,100.47,100.54,100.44,100.53,59562.0,95.0524,95.1186,95.024,95.1091,59562.0
2022-02-04 14:55:00,100.53,100.61,100.53,100.58,87925.0,95.1091,95.1848,95.1091,95.1564,87925.0
2022-02-04 15:00:00,100.59,100.71,100.57,100.7,95665.0,95.1659,95.2794,95.147,95.27,95665.0
2022-02-04 15:05:00,100.7,100.79,100.66,100.77,109018.0,95.27,95.3551,95.2321,95.3362,109018.0
2022-02-04 15:10:00,100.78,100.97,100.76,100.93,169320.0,95.3457,95.5254,95.3267,95.4876,169320.0
2022-02-04 15:15:00,100.93,100.94,100.78,100.78,246744.0,95.4876,95.497,95.3457,95.3457,246744.0
2022-02-04 15:20:00,100.79,100.89,100.78,100.84,141592.0,95.3551,95.4497,95.3457,95.4024,141592.0
2022-02-04 15:25:00,100.84,100.9,100.78,100.83,187385.0,95.4024,95.4592,95.3457,95.393,187385.0
2022-02-04 15:30:00,100.83,101.02,100.82,100.98,249711.0,95.393,95.5727,95.3835,95.5349,249711.0
2022-02-04 15:35:00,100.97,100.97,100.7,100.72,303582.0,95.5254,95.5254,95.27,95.2889,303582.0
2022-02-04 15:40:00,100.71,100.73,100.57,100.6,232880.0,95.2794,95.2983,95.147,95.1754,232880.0
2022-02-04 15:45:00,100.59,100.64,100.38,100.49,329595.0,95.1659,95.2132,94.9672,95.0713,329595.0
2022-02-04 15:50:00,100.49,100.6,100.34,100.41,380125.0,95.0713,95.1754,94.9294,94.9956,380125.0
2022-02-04 15:55:00,100.4,100.4,100.1,100.1,589439.0,94.9861,94.9861,94.7023,94.7023,589439.0
2022-02-07 09:30:00,100.4,100.54,100.12,100.14,340020.0,94.9861,95.1186,94.7212,94.7402,340020.0
2022-02-07 09:35:00,100.14,100.3,100.12,100.21,141039.0,94.7402,94.8915,94.7212,94.8064,141039.0
2022-02-07 09:40:00,100.21,100.24,100.02,100.05,114495.0,94.8064,94.8348,94.6266,94.655,114495.0
2022-02-07 09:45:00,100.06,100.17,99.84,99.9,152026.0,94.6645,94.7685,94.4563,94.5131,152026.0
2022-02-07 09:50:00,99.9,100.27,99.9,100.16,101025.0,94.5131,94.8632,94.5131,94.7591,101025.0
2022-02-07 09:55:00,100.15,100.2,99.92,100.03,162496.0,94.7496,94.7969,94.532,94.6361,162496.0
2022-02-07 10:00:00,100.04,100.22,100.04,100.21,104290.0,94.6456,94.8158,94.6456,94.8064,104290.0
2022-02-07 10:05:00,100.2,100.36,100.19,100.29,184610.0,94.7969,94.9483,94.7875,94.8821,184610.0
2022-02-07 10:10:00,100.3,100.34,100.02,100.04,86471.0,94.8915,94.9294,94.6266,94.6456,86471.0
2022-02-07 10:15:00,100.03,100.19,100.03,100.13,183613.0,94.6361,94.7875,94.6361,94.7307,183613.0
2022-02-07 10:20:00,100.13,100.38,100.07,100.34,90454.0,94.7307,94.9672,94.6739,94.9294,90454.0
2022-02-07 10:25:00,100.34,100.42,100.33,100.41,100438.0,94.9294,95.0051,94.9199,94.9956,100438.0
2022-02-07 10:30:00,100.41,100.8,100.38,100.8,168945.0,94.9956,95.3646,94.9672,95.3646,168945.0
2022-02-07 10:35:00,100.79,100.8,100.6,100.6,116398.0,95.3551,95.3646,95.1754,95.1754,116398.0
2022-02-07 10:40:00,100.6,100.63,100.36,100.46,85466.0,95.1754,95.2037,94.9483,95.0429,85466.0
2022-02-07 10:45:00,100.46,100.53,100.44,100.47,75817.0,95.0429,95.1091,95.024,95.0524,75817.0
2022-02-07 10:50:00,100.46,100.56,100.43,100.52,83844.0,95.0429,95.1375,95.0145,95.0997,83844.0
2022-02-07 10:55:00,100.52,100.57,100.43,100.48,176249.0,95.0997,95.147,95.0145,95.0618,176249.0
2022-02-07 11:00:00,100.48,100.51,100.27,100.33,56126.0,95.0618,95.0902,94.8632,94.9199,56126.0
2022-02-07 11:05:00,100.33,100.36,100.19,100.21,92806.0,94.9199,94.9483,94.7875,94.8064,92806.0
2022-02-07 11:10:00,100.21,100.33,100.2,100.3,188643.0,94.8064,94.9199,94.7969,94.8915,188643.0
2022-02-07 11:15:00,100.29,100.41,100.26,100.4,38432.0,94.8821,94.9956,94.8537,94.9861,38432.0
2022-02-07 11:20:00,100.41,100.44,100.35,100.41,47908.0,94.9956,95.024,94.9388,94.9956,47908.0
2022-02-07 11:25:00,100.42,100.5,100.39,100.4,84693.0,95.0051,95.0808,94.9767,94.9861,84693.0
2022-02-07 11:30:00,100.4,100.43,100.27,100.3,55614.0,94.9861,95.0145,94.8632,94.8915,55614.0
2022-02-07 11:35:00,100.3,100.37,100.12,100.12,85967.0,94.8915,94.9578,94.7212,94.7212,85967.0
2022-02-07 11:40:00,100.13,100.17,100.05,100.1,53946.0,94.7307,94.7685,94.655,94.7023,53946.0
2022-02-07 11:45:00,100.1,100.22,100.1,100.2,41704.0,94.7023,94.8158,94.7023,94.7969,41704.0
2022-02-07 11:50:00,100.21,100.23,100.17,100.21,53306.0,94.8064,94.8253,94.7685,94.8064,53306.0
2022-02-07 11:55:00,100.22,100.4,100.2,100.37,83678.0,94.8158,94.9861,94.7969,94.9578,83678.0
2022-02-07 12:00:00,100.36,100.37,100.18,100.26,63586.0,94.9483,94.9578,94.778,94.8537,63586.0
2022-02-07 12:05:00,100.26,100.26,100.1,100.1,32826.0,94.8537,94.8537,94.7023,94.7023,32826.0
2022-02-07 12:10:00,100.11,100.16,100.07,100.08,157124.0,94.7118,94.7591,94.6739,94.6834,157124.0
2022-02-07 12:15:00,100.07,100.18,100.06,100.16,33493.0,94.6739,94.778,94.6645,94.7591,33493.0
2022-02-07 12:20:00,100.15,100.24,100.14,100.2,23361.0,94.7496,94.8348,94.7402,94.7969,23361.0
2022-02-07 12:25:00,100.2,100.21,100.06,100.08,32065.0,94.7969,94.8064,94.6645,94.6834,32065.0
2022-02-07 12:30:00,100.08,100.18,100.0,100.16,44874.0,94.6834,94.778,94.6077,94.7591,44874.0
2022-02-07 12:35:00,100.16,100.25,100.07,100.1,49059.0,94.7591,94.8442,94.6739,94.7023,49059.0
2022-02-07 12:40:00,100.11,100.23,100.11,100.2,57637.0,94.7118,94.8253,94.7118,94.7969,57637.0
2022-02-07 12:45:00,100.2,100.32,100.17,100.27,73296.0,94.7969,94.9105,94.7685,94.8632,73296.0
2022-02-07 12:50:00,100.26,100.31,100.23,100.26,115033.0,94.8537,94.901,94.8253,94.8537,115033.0
2022-02-07 12:55:00,100.26,100.28,100.17,100.21,84088.0,94.8537,94.8726,94.7685,94.8064,84088.0
2022-02-07 13:00:00,100.22,100.34,100.18,100.3,208546.0,94.8158,94.9294,94.778,94.8915,208546.0
2022-02-07 13:05:00,100.3,100.41,100.29,100.41,40161.0,94.8915,94.9956,94.8821,94.9956,40161.0
2022-02-07 13:10:00,100.41,100.54,100.4,100.53,50973.0,94.9956,95.1186,94.9861,95.1091,50973.0
2022-02-07 13:15:00,100.52,100.52,100.44,100.46,38378.0,95.0997,95.0997,95.024,95.0429,38378.0
2022-02-07 13:20:00,100.46,100.51,100.42,100.44,29958.0,95.0429,95.0902,95.0051,95.024,29958.0
2022-02-07 13:25:00,100.45,100.55,100.41,100.52,67338.0,95.0334,95.1281,94.9956,95.0997,67338.0
2022-02-07 13:30:00,100.52,100.59,100.52,100.55,63434.0,95.0997,95.1659,95.0997,95.1281,63434.0
2022-02-07 13:35:00,100.56,100.62,100.54,100.61,37580.0,95.1375,95.1943,95.1186,95.1848,37580.0
2022-02-07 13:40:00,100.62,100.68,100.58,100.6,33208.0,95.1943,95.251,95.1564,95.1754,33208.0
2022-02-07 13:45:00,100.59,100.65,100.56,100.58,32789.0,95.1659,95.2227,95.1375,95.1564,32789.0
2022-02-07 13:50:00,100.57,100.68,100.56,100.59,34536.0,95.147,95.251,95.1375,95.1659,34536.0
2022-02-07 13:55:00,100.6,100.74,100.59,100.68,40087.0,95.1754,95.3078,95.1659,95.251,40087.0
2022-02-07 14:00:00,100.68,100.7,100.61,100.68,45132.0,95.251,95.27,95.1848,95.251,45132.0
2022-02-07 14:05:00,100.68,100.72,100.61,100.61,52937.0,95.251,95.2889,95.1848,95.1848,52937.0
2022-02-07 14:10:00,100.62,100.69,100.62,100.65,202229.0,95.1943,95.2605,95.1943,95.2227,202229.0
2022-02-07 14:15:00,100.65,100.74,100.6,100.69,348140.0,95.2227,95.3078,95.1754,95.2605,348140.0
2022-02-07 14:20:00,100.69,100.73,100.65,100.69,108728.0,95.2605,95.2983,95.2227,95.2605,108728.0
2022-02-07 14:25:00,100.7,100.8,100.66,100.8,110211.0,95.27,95.3646,95.2321,95.3646,110211.0
2022-02-07 14:30:00,100.8,100.81,100.73,100.8,40268.0,95.3646,95.374,95.2983,95.3646,40268.0
2022-02-07 14:35:00,100.8,100.87,100.77,100.8,118379.0,95.3646,95.4308,95.3362,95.3646,118379.0
2022-02-07 14:40:00,100.79,100.89,100.76,100.87,37807.0,95.3551,95.4497,95.3267,95.4308,37807.0
2022-02-07 14:45:00,100.87,100.89,100.81,100.82,31496.0,95.4308,95.4497,95.374,95.3835,31496.0
2022-02-07 14:50:00,100.83,100.87,100.82,100.84,39713.0,95.393,95.4308,95.3835,95.4024,39713.0
2022-02-07 14:55:00,100.84,100.9,100.82,100.85,46853.0,95.4024,95.4592,95.3835,95.4119,46853.0
2022-02-07 15:00:00,100.84,100.95,100.78,100.94,59745.0,95.4024,95.5065,95.3457,95.497,59745.0
2022-02-07 15:05:00,100.95,100.97,100.81,100.85,95150.0,95.5065,95.5254,95.374,95.4119,95150.0
2022-02-07 15:10:00,100.84,100.96,100.83,100.96,66443.0,95.4024,95.5159,95.393,95.5159,66443.0
2022-02-07 15:15:00,100.97,100.97,100.84,100.84,87434.0,95.5254,95.5254,95.4024,95.4024,87434.0
2022-02-07 15:20:00,100.84,100.87,100.69,100.72,450394.0,95.4024,95.4308,95.2605,95.2889,450394.0
2022-02-07 15:25:00,100.72,100.77,100.53,100.57,64907.0,95.2889,95.3362,95.1091,95.147,64907.0
2022-02-07 15:30:00,100.57,100.68,100.52,100.57,161653.0,95.147,95.251,95.0997,95.147,161653.0
2022-02-07 15:35:00,100.57,100.6,100.31,100.33,108502.0,95.147,95.1754,94.901,94.9199,108502.0
2022-02-07 15:40:00,100.33,100.34,100.22,100.23,117821.0,94.9199,94.9294,94.8158,94.8253,117821.0
2022-02-07 15:45:00,100.23,100.23,100.08,100.14,377445.0,94.8253,94.8253,94.6834,94.7402,377445.0
2022-02-07 15:50:00,100.16,100.39,99.94,100.0,680557.0,94.7591,94.9767,94.5509,94.6077,680557.0
2022-02-07 15:55:00,99.99,100.22,99.94,100.18,412764.0,94.5983,94.8158,94.5509,94.778,412764.0
2022-02-08 09:30:00,100.46,100.56,100.3,100.38,259234.0,95.0429,95.1375,94.8915,94.9672,259234.0
2022-02-08 09:35:00,100.38,100.43,100.13,100.15,209986.0,94.9672,95.0145,94.7307,94.7496,209986.0
2022-02-08 09:40:00,100.15,100.29,100.05,100.19,248002.0,94.7496,94.8821,94.655,94.7875,248002.0
2022-02-08 09:45:00,100.19,100.35,100.19,100.22,188769.0,94.7875,94.9388,94.7875,94.8158,188769.0
2022-02-08 09:50:00,100.23,100.43,100.09,100.37,159370.0,94.8253,95.0145,94.6929,94.9578,159370.0
2022-02-08 09:55:00,100.38,100.55,100.31,100.5,133529.0,94.9672,95.1281,94.901,95.0808,133529.0
2022-02-08 10:00:00,100.49,100.51,100.14,100.2,181772.0,95.0713,95.0902,94.7402,94.7969,181772.0
2022-02-08 10:05:00,100.21,100.58,100.18,100.51,182367.0,94.8064,95.1564,94.778,95.0902,182367.0
2022-02-08 10:10:00,100.51,100.57,100.48,100.55,116929.0,95.0902,95.147,95.0618,95.1281,116929.0
2022-02-08 10:15:00,100.55,100.66,100.47,100.5,76468.0,95.1281,95.2321,95.0524,95.0808,76468.0
2022-02-08 10:20:00,100.49,100.57,100.47,100.56,60571.0,95.0713,95.147,95.0524,95.1375,60571.0
2022-02-08 10:25:00,100.56,100.63,100.44,100.5,106187.0,95.1375,95.2037,95.024,95.0808,106187.0
2022-02-08 10:30:00,100.51,100.66,100.48,100.62,127998.0,95.0902,95.2321,95.0618,95.1943,127998.0
2022-02-08 10:35:00,100.6,100.73,100.47,100.66,115798.0,95.1754,95.2983,95.0524,95.2321,115798.0
2022-02-08 10:40:00,100.65,100.66,100.5,100.57,81098.0,95.2227,95.2321,95.0808,95.147,81098.0
2022-02-08 10:45:00,100.58,100.79,100.58,100.73,100122.0,95.1564,95.3551,95.1564,95.2983,100122.0
2022-02-08 10:50:00,100.74,100.8,100.69,100.73,80811.0,95.3078,95.3646,95.2605,95.2983,80811.0
2022-02-08 10:55:00,100.73,100.9,100.72,100.89,214407.0,95.2983,95.4592,95.2889,95.4497,214407.0
2022-02-08 11:00:00,100.88,101.1,100.87,101.07,105283.0,95.4403,95.6484,95.4308,95.62,105283.0
2022-02-08 11:05:00,101.08,101.15,100.98,101.07,66357.0,95.6295,95.6957,95.5349,95.62,66357.0
2022-02-08 11:10:00,101.06,101.1,101.01,101.07,86678.0,95.6106,95.6484,95.5633,95.62,86678.0
2022-02-08 11:15:00,101.07,101.12,101.0,101.03,98123.0,95.62,95.6673,95.5538,95.5822,98123.0
2022-02-08 11:20:00,101.04,101.07,100.92,100.93,76434.0,95.5916,95.62,95.4781,95.4876,76434.0
2022-02-08 11:25:00,100.93,101.0,100.87,100.99,110586.0,95.4876,95.5538,95.4308,95.5443,110586.0
2022-02-08 11:30:00,100.99,101.17,100.99,101.15,84816.0,95.5443,95.7146,95.5443,95.6957,84816.0
2022-02-08 11:35:00,101.15,101.25,101.11,101.25,128440.0,95.6957,95.7903,95.6579,95.7903,128440.0
2022-02-08 11:40:00,101.25,101.3,101.2,101.25,147706.0,95.7903,95.8376,95.743,95.7903,147706.0
2022-02-08 11:45:00,101.26,101.27,101.21,101.23,86758.0,95.7998,95.8092,95.7525,95.7714,86758.0
2022-02-08 11:50:00,101.23,101.28,101.17,101.25,115430.0,95.7714,95.8187,95.7146,95.7903,115430.0
2022-02-08 11:55:00,101.24,101.27,101.19,101.2,97409.0,95.7808,95.8092,95.7335,95.743,97409.0
2022-02-08 12:00:00,101.21,101.31,101.2,101.21,96974.0,95.7525,95.8471,95.743,95.7525,96974.0
2022-02-08 12:05:00,101.21,101.22,101.13,101.16,32166.0,95.7525,95.7619,95.6768,95.7052,32166.0
2022-02-08 12:10:00,101.17,101.19,101.08,101.09,53756.0,95.7146,95.7335,95.6295,95.6389,53756.0
2022-02-08 12:15:00,101.08,101.1,101.04,101.06,39893.0,95.6295,95.6484,95.5916,95.6106,39893.0
2022-02-08 12:20:00,101.06,101.16,101.05,101.11,26960.0,95.6106,95.7052,95.6011,95.6579,26960.0
2022-02-08 12:25:00,101.12,101.17,101.1,101.17,38655.0,95.6673,95.7146,95.6484,95.7146,38655.0
2022-02-08 12:30:00,101.17,101.27,101.14,101.27,76162.0,95.7146,95.8092,95.6862,95.8092,76162.0
2022-02-08 12:35:00,101.27,101.32,101.22,101.3,114678.0,95.8092,95.8565,95.7619,95.8376,114678.0
2022-02-08 12:40:00,101.31,101.38,101.29,101.34,58375.0,95.8471,95.9133,95.8282,95.8755,58375.0
2022-02-08 12:45:00,101.35,101.37,101.27,101.31,57411.0,95.8849,95.9038,95.8092,95.8471,57411.0
2022-02-08 12:50:00,101.31,101.33,101.26,101.27,41813.0,95.8471,95.866,95.7998,95.8092,41813.0
2022-02-08 12:55:00,101.26,101.27,101.19,101.21,30500.0,95.7998,95.8092,95.7335,95.7525,30500.0
2022-02-08 13:00:00,101.2,101.25,101.18,101.22,31496.0,95.743,95.7903,95.7241,95.7619,31496.0
2022-02-08 13:05:00,101.23,101.25,101.17,101.19,58551.0,95.7714,95.7903,95.7146,95.7335,58551.0
2022-02-08 13:10:00,101.19,101.22,101.15,101.21,48838.0,95.7335,95.7619,95.6957,95.7525,48838.0
2022-02-08 13:15:00,101.22,101.22,101.11,101.19,67639.0,95.7619,95.7619,95.6579,95.7335,67639.0
2022-02-08 13:20:00,101.18,101.21,101.08,101.09,28501.0,95.7241,95.7525,95.6295,95.6389,28501.0
2022-02-08 13:25:00,101.08,101.14,101.02,101.1,31253.0,95.6295,95.6862,95.5727,95.6484,31253.0
2022-02-08 13:30:00,101.1,101.22,101.09,101.21,82164.0,95.6484,95.7619,95.6389,95.7525,82164.0
2022-02-08 13:35:00,101.22,101.28,101.18,101.18,50246.0,95.7619,95.8187,95.7241,95.7241,50246.0
2022-02-08 13:40:00,101.19,101.21,101.08,101.1,32237.0,95.7335,95.7525,95.6295,95.6484,32237.0
2022-02-08 13:45:00,101.1,101.14,101.07,101.13,49006.0,95.6484,95.6862,95.62,95.6768,49006.0
2022-02-08 13:50:00,101.13,101.13,101.05,101.09,47411.0,95.6768,95.6768,95.6011,95.6389,47411.0
2022-02-08 13:55:00,101.09,101.18,101.08,101.17,34733.0,95.6389,95.7241,95.6295,95.7146,34733.0
2022-02-08 14:00:00,101.18,101.21,101.13,101.2,23968.0,95.7241,95.7525,95.6768,95.743,23968.0
2022-02-08 14:05:00,101.2,101.23,101.15,101.16,29860.0,95.743,95.7714,95.6957,95.7052,29860.0
2022-02-08 14:10:00,101.15,101.16,101.09,101.11,34288.0,95.6957,95.7052,95.6389,95.6579,34288.0
2022-02-08 14:15:00,101.11,101.14,101.03,101.08,38831.0,95.6579,95.6862,95.5822,95.6295,38831.0
2022-02-08 14:20:00,101.09,101.09,100.87,100.9,101057.0,95.6389,95.6389,95.4308,95.4592,101057.0
2022-02-08 14:25:00,100.9,100.92,100.8,100.85,48990.0,95.4592,95.4781,95.3646,95.4119,48990.0
2022-02-08 14:30:00,100.85,100.93,100.81,100.92,78055.0,95.4119,95.4876,95.374,95.4781,78055.0
2022-02-08 14:35:00,100.92,100.96,100.69,100.71,173490.0,95.4781,95.5159,95.2605,95.2794,173490.0
2022-02-08 14:40:00,100.71,100.8,100.68,100.74,77946.0,95.2794,95.3646,95.251,95.3078,77946.0
2022-02-08 14:45:00,100.74,100.78,100.65,100.72,92851.0,95.3078,95.3457,95.2227,95.2889,92851.0
2022-02-08 14:50:00,100.73,100.86,100.7,100.85,60941.0,95.2983,95.4213,95.27,95.4119,60941.0
2022-02-08 14:55:00,100.85,100.86,100.73,100.8,60796.0,95.4119,95.4213,95.2983,95.3646,60796.0
2022-02-08 15:00:00,100.81,100.85,100.7,100.84,83309.0,95.374,95.4119,95.27,95.4024,83309.0
2022-02-08 15:05:00,100.84,100.9,100.77,100.86,87942.0,95.4024,95.4592,95.3362,95.4213,87942.0
2022-02-08 15:10:00,100.87,101.18,100.86,101.15,112398.0,95.4308,95.7241,95.4213,95.6957,112398.0
2022-02-08 15:15:00,101.15,101.23,101.12,101.18,117346.0,95.6957,95.7714,95.6673,95.7241,117346.0
2022-02-08 15:20:00,101.18,101.22,101.1,101.14,208418.0,95.7241,95.7619,95.6484,95.6862,208418.0
2022-02-08 15:25:00,101.14,101.16,101.05,101.13,117101.0,95.6862,95.7052,95.6011,95.6768,117101.0
2022-02-08 15:30:00,101.13,101.29,101.09,101.24,249463.0,95.6768,95.8282,95.6389,95.7808,249463.0
2022-02-08 15:35:00,101.23,101.25,101.1,101.19,177460.0,95.7714,95.7903,95.6484,95.7335,177460.0
2022-02-08 15:40:00,101.19,101.29,101.11,101.12,337419.0,95.7335,95.8282,95.6579,95.6673,337419.0
2022-02-08 15:45:00,101.12,101.25,101.05,101.16,186391.0,95.6673,95.7903,95.6011,95.7052,186391.0
2022-02-08 15:50:00,101.16,101.31,101.09,101.29,628771.0,95.7052,95.8471,95.6389,95.8282,628771.0
2022-02-08 15:55:00,101.3,101.39,101.16,101.21,514816.0,95.8376,95.9228,95.7052,95.7525,514816.0
2022-02-09 09:30:00,102.1,102.43,102.01,102.32,297987.0,96.5945,96.9067,96.5093,96.8026,297987.0
2022-02-09 09:35:00,102.33,102.48,102.15,102.17,923522.0,96.8121,96.954,96.6418,96.6607,923522.0
2022-02-09 09:40:00,102.18,102.5,102.05,102.49,279444.0,96.6702,96.9729,96.5472,96.9634,279444.0
2022-02-09 09:45:00,102.48,102.64,102.46,102.58,210147.0,96.954,97.1054,96.9351,97.0486,210147.0
2022-02-09 09:50:00,102.59,102.64,102.4,102.47,147795.0,97.0581,97.1054,96.8783,96.9445,147795.0
2022-02-09 09:55:00,102.47,102.54,102.34,102.34,224151.0,96.9445,97.0107,96.8215,96.8215,224151.0
2022-02-09 10:00:00,102.34,102.48,102.34,102.45,85614.0,96.8215,96.954,96.8215,96.9256,85614.0
2022-02-09 10:05:00,102.46,102.64,102.45,102.62,78287.0,96.9351,97.1054,96.9256,97.0864,78287.0
2022-02-09 10:10:00,102.63,102.65,102.5,102.56,158888.0,97.0959,97.1148,96.9729,97.0297,158888.0
2022-02-09 10:15:00,102.56,102.67,102.49,102.53,154557.0,97.0297,97.1337,96.9634,97.0013,154557.0
2022-02-09 10:20:00,102.52,102.53,102.38,102.38,169728.0,96.9918,97.0013,96.8594,96.8594,169728.0
2022-02-09 10:25:00,102.38,102.57,102.38,102.55,185823.0,96.8594,97.0391,96.8594,97.0202,185823.0
2022-02-09 10:30:00,102.55,102.71,102.49,102.71,96021.0,97.0202,97.1716,96.9634,97.1716,96021.0
2022-02-09 10:35:00,102.71,102.72,102.6,102.62,58793.0,97.1716,97.181,97.0675,97.0864,58793.0
2022-02-09 10:40:00,102.62,102.68,102.53,102.54,76185.0,97.0864,97.1432,97.0013,97.0107,76185.0
2022-02-09 10:45:00,102.55,102.64,102.51,102.62,100542.0,97.0202,97.1054,96.9824,97.0864,100542.0
2022-02-09 10:50:00,102.62,102.66,102.59,102.65,75137.0,97.0864,97.1243,97.0581,97.1148,75137.0
2022-02-09 10:55:00,102.66,102.7,102.58,102.62,91170.0,97.1243,97.1621,97.0486,97.0864,91170.0
2022-02-09 11:00:00,102.62,102.64,102.54,102.58,65163.0,97.0864,97.1054,97.0107,97.0486,65163.0
2022-02-09 11:05:00,102.58,102.6,102.44,102.48,210381.0,97.0486,97.0675,96.9161,96.954,210381.0
2022-02-09 11:10:00,102.49,102.49,102.25,102.31,198437.0,96.9634,96.9634,96.7364,96.7932,198437.0
2022-02-09 11:15:00,102.31,102.37,102.26,102.34,199862.0,96.7932,96.8499,96.7458,96.8215,199862.0
2022-02-09 11:20:00,102.34,102.45,102.34,102.37,92542.0,96.8215,96.9256,96.8215,96.8499,92542.0
2022-02-09 11:25:00,102.38,102.44,102.35,102.41,44047.0,96.8594,96.9161,96.831,96.8878,44047.0
2022-02-09 11:30:00,102.41,102.5,102.4,102.47,65308.0,96.8878,96.9729,96.8783,96.9445,65308.0
2022-02-09 11:35:00,102.46,102.49,102.4,102.49,78759.0,96.9351,96.9634,96.8783,96.9634,78759.0
2022-02-09 11:40:00,102.5,102.54,102.46,102.48,47549.0,96.9729,97.0107,96.9351,96.954,47549.0
2022-02-09 11:45:00,102.48,102.53,102.45,102.53,16066.0,96.954,97.0013,96.9256,97.0013,16066.0
2022-02-09 11:50:00,102.53,102.58,102.41,102.43,588594.0,97.0013,97.0486,96.8878,96.9067,588594.0
2022-02-09 11:55:00,102.43,102.51,102.41,102.45,73074.0,96.9067,96.9824,96.8878,96.9256,73074.0
2022-02-09 12:00:00,102.45,102.53,102.44,102.5,70433.0,96.9256,97.0013,96.9161,96.9729,70433.0
2022-02-09 12:05:00,102.5,102.51,102.44,102.51,70734.0,96.9729,96.9824,96.9161,96.9824,70734.0
2022-02-09 12:10:00,102.5,102.5,102.39,102.46,129630.0,96.9729,96.9729,96.8688,96.9351,129630.0
2022-02-09 12:15:00,102.45,102.49,102.39,102.48,61742.0,96.9256,96.9634,96.8688,96.954,61742.0
2022-02-09 12:20:00,102.48,102.49,102.38,102.4,84458.0,96.954,96.9634,96.8594,96.8783,84458.0
2022-02-09 12:25:00,102.41,102.46,102.37,102.38,108721.0,96.8878,96.9351,96.8499,96.8594,108721.0
2022-02-09 12:30:00,102.38,102.42,102.32,102.33,102340.0,96.8594,96.8972,96.8026,96.8121,102340.0
2022-02-09 12:35:00,102.34,102.41,102.33,102.4,129348.0,96.8215,96.8878,96.8121,96.8783,129348.0
2022-02-09 12:40:00,102.41,102.43,102.35,102.38,41068.0,96.8878,96.9067,96.831,96.8594,41068.0
2022-02-09 12:45:00,102.38,102.42,102.33,102.42,22136.0,96.8594,96.8972,96.8121,96.8972,22136.0
2022-02-09 12:50:00,102.41,102.42,102.36,102.4,40667.0,96.8878,96.8972,96.8405,96.8783,40667.0
2022-02-09 12:55:00,102.4,102.47,102.38,102.47,53747.0,96.8783,96.9445,96.8594,96.9445,53747.0
2022-02-09 13:00:00,102.46,102.55,102.44,102.45,90649.0,96.9351,97.0202,96.9161,96.9256,90649.0
2022-02-09 13:05:00,102.45,102.45,102.36,102.38,126436.0,96.9256,96.9256,96.8405,96.8594,126436.0
2022-02-09 13:10:00,102.39,102.43,102.38,102.39,47989.0,96.8688,96.9067,96.8594,96.8688,47989.0
2022-02-09 13:15:00,102.41,102.43,102.35,102.41,62145.0,96.8878,96.9067,96.831,96.8878,62145.0
2022-02-09 13:20:00,102.41,102.47,102.4,102.44,20845.0,96.8878,96.9445,96.8783,96.9161,20845.0
2022-02-09 13:25:00,102.44,102.53,102.42,102.53,24038.0,96.9161,97.0013,96.8972,97.0013,24038.0
2022-02-09 13:30:00,102.53,102.58,102.52,102.56,23791.0,97.0013,97.0486,96.9918,97.0297,23791.0
2022-02-09 13:35:00,102.56,102.58,102.52,102.55,41447.0,97.0297,97.0486,96.9918,97.0202,41447.0
2022-02-09 13:40:00,102.55,102.62,102.54,102.59,27734.0,97.0202,97.0864,97.0107,97.0581,27734.0
2022-02-09 13:45:00,102.59,102.61,102.56,102.57,34877.0,97.0581,97.077,97.0297,97.0391,34877.0
2022-02-09 13:50:00,102.57,102.62,102.55,102.59,41314.0,97.0391,97.0864,97.0202,97.0581,41314.0
2022-02-09 13:55:00,102.59,102.63,102.51,102.55,36575.0,97.0581,97.0959,96.9824,97.0202,36575.0
2022-02-09 14:00:00,102.55,102.59,102.54,102.56,47575.0,97.0202,97.0581,97.0107,97.0297,47575.0
2022-02-09 14:05:00,102.55,102.62,102.54,102.59,116751.0,97.0202,97.0864,97.0107,97.0581,116751.0
2022-02-09 14:10:00,102.6,102.65,102.58,102.63,62090.0,97.0675,97.1148,97.0486,97.0959,62090.0
2022-02-09 14:15:00,102.63,102.67,102.59,102.64,46919.0,97.0959,97.1337,97.0581,97.1054,46919.0
2022-02-09 14:20:00,102.64,102.64,102.57,102.59,51951.0,97.1054,97.1054,97.0391,97.0581,51951.0
2022-02-09 14:25:00,102.59,102.62,102.57,102.59,62736.0,97.0581,97.0864,97.0391,97.0581,62736.0
2022-02-09 14:30:00,102.59,102.65,102.58,102.65,84805.0,97.0581,97.1148,97.0486,97.1148,84805.0
2022-02-09 14:35:00,102.64,102.67,102.6,102.66,80554.0,97.1054,97.1337,97.0675,97.1243,80554.0
2022-02-09 14:40:00,102.67,102.68,102.58,102.59,113874.0,97.1337,97.1432,97.0486,97.0581,113874.0
2022-02-09 14:45:00,102.6,102.62,102.58,102.6,61071.0,97.0675,97.0864,97.0486,97.0675,61071.0
2022-02-09 14:50:00,102.6,102.62,102.52,102.57,120237.0,97.0675,97.0864,96.9918,97.0391,120237.0
2022-02-09 14:55:00,102.57,102.61,102.52,102.54,151615.0,97.0391,97.077,96.9918,97.0107,151615.0
2022-02-09 15:00:00,102.55,102.57,102.43,102.49,138467.0,97.0202,97.0391,96.9067,96.9634,138467.0
2022-02-09 15:05:00,102.48,102.49,102.37,102.37,107124.0,96.954,96.9634,96.8499,96.8499,107124.0
2022-02-09 15:10:00,102.38,102.45,102.38,102.41,61329.0,96.8594,96.9256,96.8594,96.8878,61329.0
2022-02-09 15:15:00,102.41,102.46,102.35,102.45,145549.0,96.8878,96.9351,96.831,96.9256,145549.0
2022-02-09 15:20:00,102.45,102.46,102.4,102.45,140669.0,96.9256,96.9351,96.8783,96.9256,140669.0
2022-02-09 15:25:00,102.45,102.52,102.38,102.51,148637.0,96.9256,96.9918,96.8594,96.9824,148637.0
2022-02-09 15:30:00,102.52,102.6,102.48,102.57,217361.0,96.9918,97.0675,96.954,97.0391,217361.0
2022-02-09 15:35:00,102.57,102.66,102.54,102.55,257144.0,97.0391,97.1243,97.0107,97.0202,257144.0
2022-02-09 15:40:00,102.55,102.56,102.36,102.44,422200.0,97.0202,97.0297,96.8405,96.9161,422200.0
2022-02-09 15:45:00,102.43,102.55,102.39,102.54,389482.0,96.9067,97.0202,96.8688,97.0107,389482.0
2022-02-09 15:50:00,102.55,102.66,102.5,102.54,487985.0,97.0202,97.1243,96.9729,97.0107,487985.0
2022-02-09 15:55:00,102.54,102.59,102.44,102.58,443387.0,97.0107,97.0581,96.9161,97.0486,443387.0
2022-02-10 09:30:00,101.37,101.49,101.25,101.38,261921.0,95.9038,96.0174,95.7903,95.9133,261921.0
2022-02-10 09:35:00,101.4,101.85,101.37,101.84,271305.0,95.9322,96.358,95.9038,96.3485,271305.0
2022-02-10 09:40:00,101.85,102.07,101.82,102.03,241065.0,96.358,96.5661,96.3296,96.5282,241065.0
2022-02-10 09:45:00,102.04,102.07,101.83,101.91,125993.0,96.5377,96.5661,96.339,96.4147,125993.0
2022-02-10 09:50:00,101.92,102.19,101.87,101.99,194817.0,96.4242,96.6796,96.3769,96.4904,194817.0
2022-02-10 09:55:00,101.97,102.11,101.94,102.08,110467.0,96.4715,96.6039,96.4431,96.5756,110467.0
2022-02-10 10:00:00,102.08,102.31,102.05,102.28,162079.0,96.5756,96.7932,96.5472,96.7648,162079.0
2022-02-10 10:05:00,102.27,102.38,102.22,102.36,131418.0,96.7553,96.8594,96.708,96.8405,131418.0
2022-02-10 10:10:00,102.37,102.42,102.28,102.36,171698.0,96.8499,96.8972,96.7648,96.8405,171698.0
2022-02-10 10:15:00,102.36,102.4,102.25,102.34,157207.0,96.8405,96.8783,96.7364,96.8215,157207.0
2022-02-10 10:20:00,102.34,102.37,102.2,102.29,88504.0,96.8215,96.8499,96.6891,96.7742,88504.0
2022-02-10 10:25:00,102.29,102.43,102.27,102.34,112625.0,96.7742,96.9067,96.7553,96.8215,112625.0
2022-02-10 10:30:00,102.34,102.5,102.31,102.43,123685.0,96.8215,96.9729,96.7932,96.9067,123685.0
2022-02-10 10:35:00,102.43,102.71,102.37,102.7,115244.0,96.9067,97.1716,96.8499,97.1621,115244.0
2022-02-10 10:40:00,102.7,102.76,102.63,102.72,148262.0,97.1621,97.2189,97.0959,97.181,148262.0
2022-02-10 10:45:00,102.72,102.73,102.54,102.7,175354.0,97.181,97.1905,97.0107,97.1621,175354.0
2022-02-10 10:50:00,102.7,102.71,102.35,102.41,257950.0,97.1621,97.1716,96.831,96.8878,257950.0
2022-02-10 10:55:00,102.4,102.43,102.27,102.38,183440.0,96.8783,96.9067,96.7553,96.8594,183440.0
2022-02-10 11:00:00,102.38,102.47,102.23,102.39,195834.0,96.8594,96.9445,96.7175,96.8688,195834.0
2022-02-10 11:05:00,102.39,102.52,102.35,102.48,109826.0,96.8688,96.9918,96.831,96.954,109826.0
2022-02-10 11:10:00,102.49,102.5,102.34,102.34,156528.0,96.9634,96.9729,96.8215,96.8215,156528.0
2022-02-10 11:15:00,102.35,102.45,102.24,102.27,136800.0,96.831,96.9256,96.7269,96.7553,136800.0
2022-02-10 11:20:00,102.28,102.34,102.17,102.32,89231.0,96.7648,96.8215,96.6607,96.8026,89231.0
2022-02-10 11:25:00,102.32,102.37,102.23,102.29,102637.0,96.8026,96.8499,96.7175,96.7742,102637.0
2022-02-10 11:30:00,102.29,102.36,102.19,102.2,147412.0,96.7742,96.8405,96.6796,96.6891,147412.0
2022-02-10 11:35:00,102.2,102.32,102.2,102.24,146404.0,96.6891,96.8026,96.6891,96.7269,146404.0
2022-02-10 11:40:00,102.25,102.45,102.25,102.45,138353.0,96.7364,96.9256,96.7364,96.9256,138353.0
2022-02-10 11:45:00,102.45,102.63,102.43,102.58,246843.0,96.9256,97.0959,96.9067,97.0486,246843.0
2022-02-10 11:50:00,102.58,102.61,102.54,102.55,77009.0,97.0486,97.077,97.0107,97.0202,77009.0
2022-02-10 11:55:00,102.54,102.61,102.51,102.55,89251.0,97.0107,97.077,96.9824,97.0202,89251.0
2022-02-10 12:00:00,102.55,102.55,102.39,102.43,66268.0,97.0202,97.0202,96.8688,96.9067,66268.0
2022-02-10 12:05:00,102.44,102.5,102.39,102.45,100261.0,96.9161,96.9729,96.8688,96.9256,100261.0
2022-02-10 12:10:00,102.44,102.51,102.43,102.45,67468.0,96.9161,96.9824,96.9067,96.9256,67468.0
2022-02-10 12:15:00,102.44,102.48,102.35,102.42,62047.0,96.9161,96.954,96.831,96.8972,62047.0
2022-02-10 12:20:00,102.42,102.52,102.4,102.47,68968.0,96.8972,96.9918,96.8783,96.9445,68968.0
2022-02-10 12:25:00,102.47,102.52,102.44,102.5,50568.0,96.9445,96.9918,96.9161,96.9729,50568.0
2022-02-10 12:30:00,102.51,102.59,102.36,102.38,95771.0,96.9824,97.0581,96.8405,96.8594,95771.0
2022-02-10 12:35:00,102.4,102.51,102.4,102.51,47870.0,96.8783,96.9824,96.8783,96.9824,47870.0
2022-02-10 12:40:00,102.51,102.54,102.46,102.5,80238.0,96.9824,97.0107,96.9351,96.9729,80238.0
2022-02-10 12:45:00,102.5,102.51,101.83,101.99,561758.0,96.9729,96.9824,96.339,96.4904,561758.0
2022-02-10 12:50:00,102.0,102.0,101.8,101.93,213272.0,96.4999,96.4999,96.3107,96.4336,213272.0
2022-02-10 12:55:00,101.92,102.08,101.83,101.94,225722.0,96.4242,96.5756,96.339,96.4431,225722.0
2022-02-10 13:00:00,101.93,102.01,101.8,101.92,192485.0,96.4336,96.5093,96.3107,96.4242,192485.0
2022-02-10 13:05:00,101.91,102.03,101.87,101.98,179731.0,96.4147,96.5282,96.3769,96.4809,179731.0
2022-02-10 13:10:00,101.99,102.06,101.93,102.0,87229.0,96.4904,96.5566,96.4336,96.4999,87229.0
2022-02-10 13:15:00,102.01,102.01,101.56,101.6,242089.0,96.5093,96.5093,96.0836,96.1214,242089.0
2022-02-10 13:20:00,101.61,101.74,101.59,101.73,181563.0,96.1309,96.2539,96.112,96.2444,181563.0
2022-02-10 13:25:00,101.72,101.76,101.52,101.53,180734.0,96.235,96.2728,96.0457,96.0552,180734.0
2022-02-10 13:30:00,101.52,101.6,101.38,101.38,85566.0,96.0457,96.1214,95.9133,95.9133,85566.0
2022-02-10 13:35:00,101.39,101.39,101.11,101.36,213132.0,95.9228,95.9228,95.6579,95.8944,213132.0
2022-02-10 13:40:00,101.36,101.51,101.34,101.48,158212.0,95.8944,96.0363,95.8755,96.0079,158212.0
2022-02-10 13:45:00,101.47,101.54,101.32,101.36,148233.0,95.9984,96.0647,95.8565,95.8944,148233.0
2022-02-10 13:50:00,101.36,101.45,101.33,101.4,95337.0,95.8944,95.9795,95.866,95.9322,95337.0
2022-02-10 13:55:00,101.4,101.54,101.34,101.54,108852.0,95.9322,96.0647,95.8755,96.0647,108852.0
2022-02-10 14:00:00,101.53,101.56,101.22,101.23,130848.0,96.0552,96.0836,95.7619,95.7714,130848.0
2022-02-10 14:05:00,101.24,101.28,101.12,101.2,164949.0,95.7808,95.8187,95.6673,95.743,164949.0
2022-02-10 14:10:00,101.2,101.21,101.01,101.06,217892.0,95.743,95.7525,95.5633,95.6106,217892.0
2022-02-10 14:15:00,101.05,101.05,100.82,100.84,144161.0,95.6011,95.6011,95.3835,95.4024,144161.0
2022-02-10 14:20:00,100.84,100.99,100.82,100.99,243781.0,95.4024,95.5443,95.3835,95.5443,243781.0
2022-02-10 14:25:00,101.0,101.18,100.96,101.09,133769.0,95.5538,95.7241,95.5159,95.6389,133769.0
2022-02-10 14:30:00,101.1,101.2,101.0,101.07,104817.0,95.6484,95.743,95.5538,95.62,104817.0
2022-02-10 14:35:00,101.08,101.21,101.0,101.08,142415.0,95.6295,95.7525,95.5538,95.6295,142415.0
2022-02-10 14:40:00,101.1,101.25,101.09,101.11,128928.0,95.6484,95.7903,95.6389,95.6579,128928.0
2022-02-10 14:45:00,101.12,101.34,101.02,101.04,234008.0,95.6673,95.8755,95.5727,95.5916,234008.0
2022-02-10 14:50:00,101.05,101.1,100.88,100.91,125979.0,95.6011,95.6484,95.4403,95.4686,125979.0
2022-02-10 14:55:00,100.91,101.0,100.88,100.96,99218.0,95.4686,95.5538,95.4403,95.5159,99218.0
2022-02-10 15:00:00,100.96,101.03,100.8,100.98,113582.0,95.5159,95.5822,95.3646,95.5349,113582.0
2022-02-10 15:05:00,100.99,101.15,100.96,101.12,138091.0,95.5443,95.6957,95.5159,95.6673,138091.0
2022-02-10 15:10:00,101.13,101.3,101.12,101.22,97399.0,95.6768,95.8376,95.6673,95.7619,97399.0
2022-02-10 15:15:00,101.21,101.3,100.98,100.99,178046.0,95.7525,95.8376,95.5349,95.5443,178046.0
2022-02-10 15:20:00,101.0,101.09,100.85,101.02,155910.0,95.5538,95.6389,95.4119,95.5727,155910.0
2022-02-10 15:25:00,101.02,101.16,100.97,100.99,205803.0,95.5727,95.7052,95.5254,95.5443,205803.0
2022-02-10 15:30:00,100.98,100.98,100.73,100.74,251055.0,95.5349,95.5349,95.2983,95.3078,251055.0
2022-02-10 15:35:00,100.74,100.92,100.69,100.79,170064.0,95.3078,95.4781,95.2605,95.3551,170064.0
2022-02-10 15:40:00,100.8,100.86,100.58,100.63,184931.0,95.3646,95.4213,95.1564,95.2037,184931.0
2022-02-10 15:45:00,100.62,100.65,100.39,100.53,240673.0,95.1943,95.2227,94.9767,95.1091,240673.0
2022-02-10 15:50:00,100.52,100.71,100.38,100.65,460057.0,95.0997,95.2794,94.9672,95.2227,460057.0
2022-02-10 15:55:00,100.66,101.02,100.66,100.91,590217.0,95.2321,95.5727,95.2321,95.4686,590217.0
2022-02-11 09:30:00,100.93,101.04,100.71,100.72,259226.0,95.4876,95.5916,95.2794,95.2889,259226.0
2022-02-11 09:35:00,100.71,100.88,100.63,100.74,223914.0,95.2794,95.4403,95.2037,95.3078,223914.0
2022-02-11 09:40:00,100.76,100.89,100.66,100.87,175378.0,95.3267,95.4497,95.2321,95.4308,175378.0
2022-02-11 09:45:00,100.9,101.28,100.9,101.15,219011.0,95.4592,95.8187,95.4592,95.6957,219011.0
2022-02-11 09:50:00,101.17,101.26,101.07,101.12,130725.0,95.7146,95.7998,95.62,95.6673,130725.0
2022-02-11 09:55:00,101.12,101.16,100.8,100.84,130353.0,95.6673,95.7052,95.3646,95.4024,130353.0
2022-02-11 10:00:00,100.83,101.12,100.82,101.12,222894.0,95.393,95.6673,95.3835,95.6673,222894.0
2022-02-11 10:05:00,101.12,101.23,101.01,101.15,163786.0,95.6673,95.7714,95.5633,95.6957,163786.0
2022-02-11 10:10:00,101.14,101.18,100.78,100.94,148934.0,95.6862,95.7241,95.3457,95.497,148934.0
2022-02-11 10:15:00,100.93,101.04,100.82,101.01,308711.0,95.4876,95.5916,95.3835,95.5633,308711.0
2022-02-11 10:20:00,101.01,101.21,101.01,101.19,135265.0,95.5633,95.7525,95.5633,95.7335,135265.0
2022-02-11 10:25:00,101.19,101.27,101.14,101.17,191992.0,95.7335,95.8092,95.6862,95.7146,191992.0
2022-02-11 10:30:00,101.17,101.4,101.09,101.11,171468.0,95.7146,95.9322,95.6389,95.6579,171468.0
2022-02-11 10:35:00,101.11,101.31,101.06,101.27,168052.0,95.6579,95.8471,95.6106,95.8092,168052.0
2022-02-11 10:40:00,101.27,101.31,101.17,101.18,185318.0,95.8092,95.8471,95.7146,95.7241,185318.0
2022-02-11 10:45:00,101.19,101.26,101.04,101.06,146490.0,95.7335,95.7998,95.5916,95.6106,146490.0
2022-02-11 10:50:00,101.07,101.11,100.88,101.01,105928.0,95.62,95.6579,95.4403,95.5633,105928.0
2022-02-11 10:55:00,101.0,101.08,100.92,100.97,156244.0,95.5538,95.6295,95.4781,95.5254,156244.0
2022-02-11 11:00:00,100.97,101.16,100.93,101.16,134151.0,95.5254,95.7052,95.4876,95.7052,134151.0
2022-02-11 11:05:00,101.15,101.15,100.88,100.88,105326.0,95.6957,95.6957,95.4403,95.4403,105326.0
2022-02-11 11:10:00,100.9,100.93,100.76,100.9,159282.0,95.4592,95.4876,95.3267,95.4592,159282.0
2022-02-11 11:15:00,100.89,100.91,100.72,100.8,156501.0,95.4497,95.4686,95.2889,95.3646,156501.0
2022-02-11 11:20:00,100.81,100.96,100.81,100.91,95617.0,95.374,95.5159,95.374,95.4686,95617.0
2022-02-11 11:25:00,100.93,100.94,100.76,100.79,150913.0,95.4876,95.497,95.3267,95.3551,150913.0
2022-02-11 11:30:00,100.79,100.9,100.72,100.75,230276.0,95.3551,95.4592,95.2889,95.3173,230276.0
2022-02-11 11:35:00,100.75,100.79,100.58,100.63,140586.0,95.3173,95.3551,95.1564,95.2037,140586.0
2022-02-11 11:40:00,100.64,100.67,100.5,100.58,253728.0,95.2132,95.2416,95.0808,95.1564,253728.0
2022-02-11 11:45:00,100.57,100.74,100.57,100.7,75039.0,95.147,95.3078,95.147,95.27,75039.0
2022-02-11 11:50:00,100.7,100.81,100.61,100.76,106381.0,95.27,95.374,95.1848,95.3267,106381.0
2022-02-11 11:55:00,100.76,100.89,100.75,100.86,137418.0,95.3267,95.4497,95.3173,95.4213,137418.0
2022-02-11 12:00:00,100.85,100.9,100.75,100.87,174751.0,95.4119,95.4592,95.3173,95.4308,174751.0
2022-02-11 12:05:00,100.88,100.89,100.8,100.87,66623.0,95.4403,95.4497,95.3646,95.4308,66623.0
2022-02-11 12:10:00,100.87,101.0,100.83,100.91,110519.0,95.4308,95.5538,95.393,95.4686,110519.0
2022-02-11 12:15:00,100.92,100.94,100.72,100.76,72825.0,95.4781,95.497,95.2889,95.3267,72825.0
2022-02-11 12:20:00,100.77,100.77,100.7,100.71,44895.0,95.3362,95.3362,95.27,95.2794,44895.0
2022-02-11 12:25:00,100.71,100.87,100.69,100.83,178543.0,95.2794,95.4308,95.2605,95.393,178543.0
2022-02-11 12:30:00,100.82,100.89,100.79,100.86,48772.0,95.3835,95.4497,95.3551,95.4213,48772.0
2022-02-11 12:35:00,100.86,100.91,100.78,100.81,61055.0,95.4213,95.4686,95.3457,95.374,61055.0
2022-02-11 12:40:00,100.82,100.84,100.75,100.79,51859.0,95.3835,95.4024,95.3173,95.3551,51859.0
2022-02-11 12:45:00,100.78,100.78,100.63,100.66,65715.0,95.3457,95.3457,95.2037,95.2321,65715.0
2022-02-11 12:50:00,100.65,100.67,100.46,100.47,96030.0,95.2227,95.2416,95.0429,95.0524,96030.0
2022-02-11 12:55:00,100.47,100.55,100.46,100.51,44218.0,95.0524,95.1281,95.0429,95.0902,44218.0
2022-02-11 13:00:00,100.51,100.55,100.43,100.44,64651.0,95.0902,95.1281,95.0145,95.024,64651.0
2022-02-11 13:05:00,100.44,100.68,100.42,100.64,148971.0,95.024,95.251,95.0051,95.2132,148971.0
2022-02-11 13:10:00,100.65,100.65,100.53,100.53,83148.0,95.2227,95.2227,95.1091,95.1091,83148.0
2022-02-11 13:15:00,100.54,100.55,100.36,100.47,90802.0,95.1186,95.1281,94.9483,95.0524,90802.0
2022-02-11 13:20:00,100.46,100.49,100.42,100.48,68881.0,95.0429,95.0713,95.0051,95.0618,68881.0
2022-02-11 13:25:00,100.48,100.48,100.16,100.16,118239.0,95.0618,95.0618,94.7591,94.7591,118239.0
2022-02-11 13:30:00,100.17,100.2,99.93,100.0,238472.0,94.7685,94.7969,94.5415,94.6077,238472.0
2022-02-11 13:35:00,99.99,99.99,99.46,99.46,949666.0,94.5983,94.5983,94.0968,94.0968,949666.0
2022-02-11 13:40:00,99.46,99.67,99.4,99.48,350633.0,94.0968,94.2955,94.0401,94.1158,350633.0
2022-02-11 13:45:00,99.48,99.48,99.14,99.39,402661.0,94.1158,94.1158,93.7941,94.0306,402661.0
2022-02-11 13:50:00,99.41,99.53,99.2,99.51,415144.0,94.0495,94.1631,93.8509,94.1441,415144.0
2022-02-11 13:55:00,99.52,99.52,99.25,99.3,201649.0,94.1536,94.1536,93.8982,93.9455,201649.0
2022-02-11 14:00:00,99.28,99.47,99.03,99.29,376991.0,93.9265,94.1063,93.69,93.936,376991.0
2022-02-11 14:05:00,99.29,99.5,99.01,99.27,386556.0,93.936,94.1347,93.6711,93.9171,386556.0
2022-02-11 14:10:00,99.27,99.52,99.21,99.52,269937.0,93.9171,94.1536,93.8603,94.1536,269937.0
2022-02-11 14:15:00,99.52,99.82,99.47,99.69,385217.0,94.1536,94.4374,94.1063,94.3144,385217.0
2022-02-11 14:20:00,99.67,99.81,99.56,99.56,139054.0,94.2955,94.428,94.1914,94.1914,139054.0
2022-02-11 14:25:00,99.56,99.58,99.22,99.26,191845.0,94.1914,94.2104,93.8698,93.9076,191845.0
2022-02-11 14:30:00,99.28,99.68,99.15,99.64,281502.0,93.9265,94.305,93.8035,94.2671,281502.0
2022-02-11 14:35:00,99.64,99.65,99.38,99.4,191411.0,94.2671,94.2766,94.0211,94.0401,191411.0
2022-02-11 14:40:00,99.4,99.47,99.21,99.25,174276.0,94.0401,94.1063,93.8603,93.8982,174276.0
2022-02-11 14:45:00,99.26,99.3,99.02,99.09,168815.0,93.9076,93.9455,93.6806,93.7468,168815.0
2022-02-11 14:50:00,99.1,99.11,98.87,99.06,131843.0,93.7562,93.7657,93.5386,93.7184,131843.0
2022-02-11 14:55:00,99.06,99.3,99.05,99.29,188103.0,93.7184,93.9455,93.7089,93.936,188103.0
2022-02-11 15:00:00,99.29,99.71,99.23,99.63,232530.0,93.936,94.3334,93.8792,94.2577,232530.0
2022-02-11 15:05:00,99.61,99.65,99.2,99.24,118946.0,94.2387,94.2766,93.8509,93.8887,118946.0
2022-02-11 15:10:00,99.26,99.34,99.11,99.21,117309.0,93.9076,93.9833,93.7657,93.8603,117309.0
2022-02-11 15:15:00,99.2,99.46,99.07,99.1,233711.0,93.8509,94.0968,93.7279,93.7562,233711.0
2022-02-11 15:20:00,99.11,99.27,99.0,99.17,252788.0,93.7657,93.9171,93.6616,93.8225,252788.0
2022-02-11 15:25:00,99.18,99.42,99.13,99.38,190304.0,93.8319,94.059,93.7846,94.0211,190304.0
2022-02-11 15:30:00,99.37,99.46,99.08,99.39,284482.0,94.0117,94.0968,93.7373,94.0306,284482.0
2022-02-11 15:35:00,99.39,99.44,99.17,99.21,286705.0,94.0306,94.0779,93.8225,93.8603,286705.0
2022-02-11 15:40:00,99.22,99.24,98.89,99.14,359229.0,93.8698,93.8887,93.5576,93.7941,359229.0
2022-02-11 15:45:00,99.13,99.58,99.11,99.58,544107.0,93.7846,94.2104,93.7657,94.2104,544107.0
2022-02-11 15:50:00,99.59,99.67,99.34,99.4,629191.0,94.2198,94.2955,93.9833,94.0401,629191.0
2022-02-11 15:55:00,99.41,99.69,99.34,99.36,710990.0,94.0495,94.3144,93.9833,94.0022,710990.0
2022-02-14 09:30:00,99.51,99.78,99.35,99.47,268122.0,94.1441,94.3996,93.9928,94.1063,268122.0
2022-02-14 09:35:00,99.47,99.53,99.32,99.37,200382.0,94.1063,94.1631,93.9644,94.0117,200382.0
2022-02-14 09:40:00,99.38,99.69,99.33,99.42,150527.0,94.0211,94.3144,93.9738,94.059,150527.0
2022-02-14 09:45:00,99.42,99.43,99.01,99.25,472396.0,94.059,94.0684,93.6711,93.8982,472396.0
2022-02-14 09:50:00,99.25,99.6,99.23,99.57,512467.0,93.8982,94.2293,93.8792,94.2009,512467.0
2022-02-14 09:55:00,99.57,99.6,99.28,99.33,204294.0,94.2009,94.2293,93.9265,93.9738,204294.0
2022-02-14 10:00:00,99.33,99.33,98.82,98.87,236981.0,93.9738,93.9738,93.4913,93.5386,236981.0
2022-02-14 10:05:00,98.86,98.98,98.78,98.97,123457.0,93.5292,93.6427,93.4535,93.6333,123457.0
2022-02-14 10:10:00,98.97,99.42,98.95,99.08,193890.0,93.6333,94.059,93.6143,93.7373,193890.0
2022-02-14 10:15:00,99.07,99.09,98.61,98.93,283739.0,93.7279,93.7468,93.2927,93.5954,283739.0
2022-02-14 10:20:00,98.92,99.23,98.86,99.18,132477.0,93.5859,93.8792,93.5292,93.8319,132477.0
2022-02-14 10:25:00,99.17,99.18,98.85,98.97,159920.0,93.8225,93.8319,93.5197,93.6333,159920.0
2022-02-14 10:30:00,98.97,99.03,98.58,98.73,238467.0,93.6333,93.69,93.2643,93.4062,238467.0
2022-02-14 10:35:00,98.72,98.78,98.62,98.69,251924.0,93.3967,93.4535,93.3021,93.3684,251924.0
2022-02-14 10:40:00,98.68,98.8,98.63,98.72,128504.0,93.3589,93.4724,93.3116,93.3967,128504.0
2022-02-14 10:45:00,98.7,98.75,98.6,98.67,102631.0,93.3778,93.4251,93.2832,93.3494,102631.0
2022-02-14 10:50:00,98.68,98.77,98.55,98.67,77941.0,93.3589,93.444,93.2359,93.3494,77941.0
2022-02-14 10:55:00,98.7,98.81,98.53,98.54,148052.0,93.3778,93.4819,93.217,93.2264,148052.0
2022-02-14 11:00:00,98.57,98.72,98.48,98.72,212116.0,93.2548,93.3967,93.1697,93.3967,212116.0
2022-02-14 11:05:00,98.71,98.77,98.59,98.71,118790.0,93.3873,93.444,93.2737,93.3873,118790.0
2022-02-14 11:10:00,98.7,98.76,98.6,98.61,131103.0,93.3778,93.4346,93.2832,93.2927,131103.0
2022-02-14 11:15:00,98.62,98.91,98.59,98.89,136924.0,93.3021,93.5765,93.2737,93.5576,136924.0
2022-02-14 11:20:00,98.89,98.97,98.78,98.92,101652.0,93.5576,93.6333,93.4535,93.5859,101652.0
2022-02-14 11:25:00,98.93,99.04,98.84,98.98,205031.0,93.5954,93.6995,93.5103,93.6427,205031.0
2022-02-14 11:30:00,98.97,99.04,98.82,98.94,295054.0,93.6333,93.6995,93.4913,93.6049,295054.0
2022-02-14 11:35:00,98.95,99.01,98.77,98.86,109500.0,93.6143,93.6711,93.444,93.5292,109500.0
2022-02-14 11:40:00,98.86,99.0,98.86,98.95,40805.0,93.5292,93.6616,93.5292,93.6143,40805.0
2022-02-14 11:45:00,98.97,99.16,98.97,99.16,65106.0,93.6333,93.813,93.6333,93.813,65106.0
2022-02-14 11:50:00,99.17,99.19,98.87,98.88,83569.0,93.8225,93.8414,93.5386,93.5481,83569.0
2022-02-14 11:55:00,98.89,99.02,98.85,99.0,27461.0,93.5576,93.6806,93.5197,93.6616,27461.0
2022-02-14 12:00:00,99.01,99.06,98.9,98.93,82097.0,93.6711,93.7184,93.567,93.5954,82097.0
2022-02-14 12:05:00,98.93,98.93,98.8,98.83,68482.0,93.5954,93.5954,93.4724,93.5008,68482.0
2022-02-14 12:10:00,98.84,98.9,98.79,98.89,101309.0,93.5103,93.567,93.463,93.5576,101309.0
2022-02-14 12:15:00,98.9,99.01,98.9,98.98,51155.0,93.567,93.6711,93.567,93.6427,51155.0
2022-02-14 12:20:00,98.98,99.09,98.97,99.07,37797.0,93.6427,93.7468,93.6333,93.7279,37797.0
2022-02-14 12:25:00,99.07,99.2,99.04,99.2,62861.0,93.7279,93.8509,93.6995,93.8509,62861.0
2022-02-14 12:30:00,99.19,99.28,99.11,99.14,117655.0,93.8414,93.9265,93.7657,93.7941,117655.0
2022-02-14 12:35:00,99.14,99.15,99.04,99.13,42068.0,93.7941,93.8035,93.6995,93.7846,42068.0
2022-02-14 12:40:00,99.13,99.32,99.13,99.28,88193.0,93.7846,93.9644,93.7846,93.9265,88193.0
2022-02-14 12:45:00,99.27,99.34,99.17,99.34,46210.0,93.9171,93.9833,93.8225,93.9833,46210.0
2022-02-14 12:50:00,99.33,99.35,99.22,99.31,28755.0,93.9738,93.9928,93.8698,93.9549,28755.0
2022-02-14 12:55:00,99.31,99.31,99.23,99.29,58967.0,93.9549,93.9549,93.8792,93.936,58967.0
2022-02-14 13:00:00,99.29,99.35,99.25,99.32,57018.0,93.936,93.9928,93.8982,93.9644,57018.0
2022-02-14 13:05:00,99.33,99.44,99.32,99.37,82393.0,93.9738,94.0779,93.9644,94.0117,82393.0
2022-02-14 13:10:00,99.37,99.39,99.27,99.28,56308.0,94.0117,94.0306,93.9171,93.9265,56308.0
2022-02-14 13:15:00,99.28,99.33,99.26,99.31,84201.0,93.9265,93.9738,93.9076,93.9549,84201.0
2022-02-14 13:20:00,99.32,99.34,99.07,99.11,94244.0,93.9644,93.9833,93.7279,93.7657,94244.0
2022-02-14 13:25:00,99.1,99.13,99.06,99.09,48525.0,93.7562,93.7846,93.7184,93.7468,48525.0
2022-02-14 13:30:00,99.08,99.1,98.84,98.95,178244.0,93.7373,93.7562,93.5103,93.6143,178244.0
2022-02-14 13:35:00,98.95,99.01,98.9,98.97,50072.0,93.6143,93.6711,93.567,93.6333,50072.0
2022-02-14 13:40:00,98.98,98.99,98.85,98.93,63982.0,93.6427,93.6522,93.5197,93.5954,63982.0
2022-02-14 13:45:00,98.92,98.94,98.69,98.75,160150.0,93.5859,93.6049,93.3684,93.4251,160150.0
2022-02-14 13:50:00,98.74,98.75,98.41,98.46,476840.0,93.4157,93.4251,93.1035,93.1508,476840.0
2022-02-14 13:55:00,98.45,98.63,98.39,98.49,204321.0,93.1413,93.3116,93.0845,93.1791,204321.0
2022-02-14 14:00:00,98.47,98.57,98.38,98.39,200031.0,93.1602,93.2548,93.0751,93.0845,200031.0
2022-02-14 14:05:00,98.39,98.42,98.2,98.32,149702.0,93.0845,93.1129,92.9048,93.0183,149702.0
2022-02-14 14:10:00,98.32,98.47,98.25,98.4,107976.0,93.0183,93.1602,92.9521,93.094,107976.0
2022-02-14 14:15:00,98.38,98.42,98.27,98.33,73233.0,93.0751,93.1129,92.971,93.0278,73233.0
2022-02-14 14:20:00,98.33,98.46,98.32,98.34,89090.0,93.0278,93.1508,93.0183,93.0372,89090.0
2022-02-14 14:25:00,98.32,98.92,98.26,98.63,366759.0,93.0183,93.5859,92.9615,93.3116,366759.0
2022-02-14 14:30:00,98.63,98.76,98.41,98.76,200890.0,93.3116,93.4346,93.1035,93.4346,200890.0
2022-02-14 14:35:00,98.74,98.81,98.61,98.67,141890.0,93.4157,93.4819,93.2927,93.3494,141890.0
2022-02-14 14:40:00,98.67,98.81,98.59,98.65,117725.0,93.3494,93.4819,93.2737,93.3305,117725.0
2022-02-14 14:45:00,98.65,98.75,98.5,98.6,149889.0,93.3305,93.4251,93.1886,93.2832,149889.0
2022-02-14 14:50:00,98.59,98.97,98.58,98.77,121166.0,93.2737,93.6333,93.2643,93.444,121166.0
2022-02-14 14:55:00,98.78,98.89,98.68,98.81,66322.0,93.4535,93.5576,93.3589,93.4819,66322.0
2022-02-14 15:00:00,98.8,98.89,98.74,98.81,97132.0,93.4724,93.5576,93.4157,93.4819,97132.0
2022-02-14 15:05:00,98.8,98.92,98.59,98.86,136537.0,93.4724,93.5859,93.2737,93.5292,136537.0
2022-02-14 15:10:00,98.84,98.96,98.69,98.93,133720.0,93.5103,93.6238,93.3684,93.5954,133720.0
2022-02-14 15:15:00,98.94,98.95,98.72,98.74,180320.0,93.6049,93.6143,93.3967,93.4157,180320.0
2022-02-14 15:20:00,98.75,99.13,98.62,99.01,252309.0,93.4251,93.7846,93.3021,93.6711,252309.0
2022-02-14 15:25:00,99.0,99.05,98.86,98.93,164805.0,93.6616,93.7089,93.5292,93.5954,164805.0
2022-02-14 15:30:00,98.93,99.22,98.88,99.18,206634.0,93.5954,93.8698,93.5481,93.8319,206634.0
2022-02-14 15:35:00,99.19,99.24,99.07,99.1,361293.0,93.8414,93.8887,93.7279,93.7562,361293.0
2022-02-14 15:40:00,99.11,99.2,99.01,99.2,201032.0,93.7657,93.8509,93.6711,93.8509,201032.0
2022-02-14 15:45:00,99.2,99.35,98.94,99.24,427741.0,93.8509,93.9928,93.6049,93.8887,427741.0
2022-02-14 15:50:00,99.24,99.24,98.92,99.07,573576.0,93.8887,93.8887,93.5859,93.7279,573576.0
2022-02-14 15:55:00,99.07,99.2,98.94,98.99,633117.0,93.7279,93.8509,93.6049,93.6522,633117.0
2022-02-15 09:30:00,100.02,100.48,99.92,100.46,319800.0,94.6266,95.0618,94.532,95.0429,319800.0
2022-02-15 09:35:00,100.46,100.7,100.46,100.64,268667.0,95.0429,95.27,95.0429,95.2132,268667.0
2022-02-15 09:40:00,100.63,100.79,100.48,100.53,297775.0,95.2037,95.3551,95.0618,95.1091,297775.0
2022-02-15 09:45:00,100.53,100.73,100.44,100.45,233559.0,95.1091,95.2983,95.024,95.0334,233559.0
2022-02-15 09:50:00,100.45,100.46,100.28,100.41,147102.0,95.0334,95.0429,94.8726,94.9956,147102.0
2022-02-15 09:55:00,100.42,100.43,99.96,100.02,218749.0,95.0051,95.0145,94.5699,94.6266,218749.0
2022-02-15 10:00:00,100.03,100.16,99.94,100.09,179216.0,94.6361,94.7591,94.5509,94.6929,179216.0
2022-02-15 10:05:00,100.09,100.13,100.02,100.11,97058.0,94.6929,94.7307,94.6266,94.7118,97058.0
2022-02-15 10:10:00,100.1,100.13,99.91,100.02,174325.0,94.7023,94.7307,94.5226,94.6266,174325.0
2022-02-15 10:15:00,100.01,100.26,100.01,100.21,66872.0,94.6172,94.8537,94.6172,94.8064,66872.0
2022-02-15 10:20:00,100.21,100.3,100.09,100.27,66942.0,94.8064,94.8915,94.6929,94.8632,66942.0
2022-02-15 10:25:00,100.27,100.35,100.06,100.35,84189.0,94.8632,94.9388,94.6645,94.9388,84189.0
2022-02-15 10:30:00,100.36,100.39,100.24,100.37,133694.0,94.9483,94.9767,94.8348,94.9578,133694.0
2022-02-15 10:35:00,100.39,100.48,100.35,100.44,99804.0,94.9767,95.0618,94.9388,95.024,99804.0
2022-02-15 10:40:00,100.44,100.54,100.4,100.53,109496.0,95.024,95.1186,94.9861,95.1091,109496.0
2022-02-15 10:45:00,100.54,100.63,100.52,100.6,71472.0,95.1186,95.2037,95.0997,95.1754,71472.0
2022-02-15 10:50:00,100.59,100.64,100.55,100.58,60500.0,95.1659,95.2132,95.1281,95.1564,60500.0
2022-02-15 10:55:00,100.58,100.66,100.51,100.63,90757.0,95.1564,95.2321,95.0902,95.2037,90757.0
2022-02-15 11:00:00,100.64,100.72,100.61,100.7,87612.0,95.2132,95.2889,95.1848,95.27,87612.0
2022-02-15 11:05:00,100.71,100.72,100.6,100.68,117288.0,95.2794,95.2889,95.1754,95.251,117288.0
2022-02-15 11:10:00,100.67,100.77,100.59,100.69,39382.0,95.2416,95.3362,95.1659,95.2605,39382.0
2022-02-15 11:15:00,100.7,100.73,100.62,100.65,43955.0,95.27,95.2983,95.1943,95.2227,43955.0
2022-02-15 11:20:00,100.65,100.74,100.62,100.68,253862.0,95.2227,95.3078,95.1943,95.251,253862.0
2022-02-15 11:25:00,100.68,100.68,100.52,100.57,70869.0,95.251,95.251,95.0997,95.147,70869.0
2022-02-15 11:30:00,100.59,100.77,100.59,100.77,48389.0,95.1659,95.3362,95.1659,95.3362,48389.0
2022-02-15 11:35:00,100.77,100.8,100.71,100.71,70393.0,95.3362,95.3646,95.2794,95.2794,70393.0
2022-02-15 11:40:00,100.71,100.76,100.65,100.66,91829.0,95.2794,95.3267,95.2227,95.2321,91829.0
2022-02-15 11:45:00,100.67,100.79,100.66,100.69,138166.0,95.2416,95.3551,95.2321,95.2605,138166.0
2022-02-15 11:50:00,100.7,100.72,100.57,100.65,327200.0,95.27,95.2889,95.147,95.2227,327200.0
2022-02-15 11:55:00,100.66,100.8,100.65,100.79,26537.0,95.2321,95.3646,95.2227,95.3551,26537.0
2022-02-15 12:00:00,100.79,100.86,100.68,100.71,71808.0,95.3551,95.4213,95.251,95.2794,71808.0
2022-02-15 12:05:00,100.71,100.73,100.6,100.65,66121.0,95.2794,95.2983,95.1754,95.2227,66121.0
2022-02-15 12:10:00,100.66,100.69,100.57,100.57,37561.0,95.2321,95.2605,95.147,95.147,37561.0
2022-02-15 12:15:00,100.57,100.59,100.46,100.49,46042.0,95.147,95.1659,95.0429,95.0713,46042.0
2022-02-15 12:20:00,100.5,100.52,100.43,100.46,45072.0,95.0808,95.0997,95.0145,95.0429,45072.0
2022-02-15 12:25:00,100.47,100.57,100.43,100.55,40453.0,95.0524,95.147,95.0145,95.1281,40453.0
2022-02-15 12:30:00,100.55,100.61,100.48,100.51,101329.0,95.1281,95.1848,95.0618,95.0902,101329.0
2022-02-15 12:35:00,100.51,100.6,100.51,100.58,32587.0,95.0902,95.1754,95.0902,95.1564,32587.0
2022-02-15 12:40:00,100.57,100.62,100.53,100.58,59368.0,95.147,95.1943,95.1091,95.1564,59368.0
2022-02-15 12:45:00,100.58,100.6,100.35,100.37,64378.0,95.1564,95.1754,94.9388,94.9578,64378.0
2022-02-15 12:50:00,100.36,100.48,100.35,100.45,47386.0,94.9483,95.0618,94.9388,95.0334,47386.0
2022-02-15 12:55:00,100.44,100.49,100.42,100.47,42479.0,95.024,95.0713,95.0051,95.0524,42479.0
2022-02-15 13:00:00,100.47,100.53,100.44,100.52,53618.0,95.0524,95.1091,95.024,95.0997,53618.0
2022-02-15 13:05:00,100.52,100.62,100.51,100.61,44677.0,95.0997,95.1943,95.0902,95.1848,44677.0
2022-02-15 13:10:00,100.61,100.63,100.56,100.6,36786.0,95.1848,95.2037,95.1375,95.1754,36786.0
2022-02-15 13:15:00,100.6,100.62,100.56,100.58,44082.0,95.1754,95.1943,95.1375,95.1564,44082.0
2022-02-15 13:20:00,100.62,100.74,100.61,100.7,77046.0,95.1943,95.3078,95.1848,95.27,77046.0
2022-02-15 13:25:00,100.71,100.78,100.7,100.76,71836.0,95.2794,95.3457,95.27,95.3267,71836.0
2022-02-15 13:30:00,100.76,100.84,100.75,100.83,54426.0,95.3267,95.4024,95.3173,95.393,54426.0
2022-02-15 13:35:00,100.83,100.86,100.8,100.84,41413.0,95.393,95.4213,95.3646,95.4024,41413.0
2022-02-15 13:40:00,100.84,100.91,100.83,100.86,79189.0,95.4024,95.4686,95.393,95.4213,79189.0
2022-02-15 13:45:00,100.86,100.87,100.78,100.85,52220.0,95.4213,95.4308,95.3457,95.4119,52220.0
2022-02-15 13:50:00,100.85,100.87,100.76,100.8,37319.0,95.4119,95.4308,95.3267,95.3646,37319.0
2022-02-15 13:55:00,100.78,100.81,100.75,100.76,37165.0,95.3457,95.374,95.3173,95.3267,37165.0
2022-02-15 14:00:00,100.76,100.79,100.67,100.72,60209.0,95.3267,95.3551,95.2416,95.2889,60209.0
2022-02-15 14:05:00,100.71,100.72,100.54,100.6,45398.0,95.2794,95.2889,95.1186,95.1754,45398.0
2022-02-15 14:10:00,100.6,100.68,100.59,100.67,32133.0,95.1754,95.251,95.1659,95.2416,32133.0
2022-02-15 14:15:00,100.69,100.74,100.61,100.71,66017.0,95.2605,95.3078,95.1848,95.2794,66017.0
2022-02-15 14:20:00,100.7,100.74,100.68,100.68,26551.0,95.27,95.3078,95.251,95.251,26551.0
2022-02-15 14:25:00,100.69,100.75,100.67,100.73,39984.0,95.2605,95.3173,95.2416,95.2983,39984.0
2022-02-15 14:30:00,100.73,100.74,100.61,100.63,50515.0,95.2983,95.3078,95.1848,95.2037,50515.0
2022-02-15 14:35:00,100.63,100.71,100.63,100.68,45924.0,95.2037,95.2794,95.2037,95.251,45924.0
2022-02-15 14:40:00,100.69,100.73,100.54,100.72,112698.0,95.2605,95.2983,95.1186,95.2889,112698.0
2022-02-15 14:45:00,100.71,100.75,100.59,100.6,62538.0,95.2794,95.3173,95.1659,95.1754,62538.0
2022-02-15 14:50:00,100.6,100.63,100.53,100.6,72150.0,95.1754,95.2037,95.1091,95.1754,72150.0
2022-02-15 14:55:00,100.61,100.67,100.58,100.62,33263.0,95.1848,95.2416,95.1564,95.1943,33263.0
2022-02-15 15:00:00,100.62,100.71,100.6,100.7,56972.0,95.1943,95.2794,95.1754,95.27,56972.0
2022-02-15 15:05:00,100.71,100.73,100.62,100.64,43251.0,95.2794,95.2983,95.1943,95.2132,43251.0
2022-02-15 15:10:00,100.64,100.66,100.59,100.59,72871.0,95.2132,95.2321,95.1659,95.1659,72871.0
2022-02-15 15:15:00,100.61,100.62,100.52,100.62,154535.0,95.1848,95.1943,95.0997,95.1943,154535.0
2022-02-15 15:20:00,100.63,100.63,100.48,100.52,81518.0,95.2037,95.2037,95.0618,95.0997,81518.0
2022-02-15 15:25:00,100.52,100.54,100.47,100.49,63689.0,95.0997,95.1186,95.0524,95.0713,63689.0
2022-02-15 15:30:00,100.49,100.5,100.26,100.31,317654.0,95.0713,95.0808,94.8537,94.901,317654.0
2022-02-15 15:35:00,100.3,100.38,100.09,100.14,269665.0,94.8915,94.9672,94.6929,94.7402,269665.0
2022-02-15 15:40:00,100.13,100.28,100.05,100.23,259431.0,94.7307,94.8726,94.655,94.8253,259431.0
2022-02-15 15:45:00,100.23,100.32,100.09,100.26,288899.0,94.8253,94.9105,94.6929,94.8537,288899.0
2022-02-15 15:50:00,100.26,100.57,100.26,100.38,568953.0,94.8537,95.147,94.8537,94.9672,568953.0
2022-02-15 15:55:00,100.38,100.53,100.31,100.49,563605.0,94.9672,95.1091,94.901,95.0713,563605.0
2022-02-16 09:30:00,100.19,100.67,100.18,100.57,207067.0,94.7875,95.2416,94.778,95.147,207067.0
2022-02-16 09:35:00,100.57,100.67,100.5,100.65,108052.0,95.147,95.2416,95.0808,95.2227,108052.0
2022-02-16 09:40:00,100.66,100.72,100.53,100.57,94869.0,95.2321,95.2889,95.1091,95.147,94869.0
2022-02-16 09:45:00,100.58,100.79,100.48,100.53,211919.0,95.1564,95.3551,95.0618,95.1091,211919.0
2022-02-16 09:50:00,100.53,100.54,100.25,100.28,215856.0,95.1091,95.1186,94.8442,94.8726,215856.0
2022-02-16 09:55:00,100.29,100.35,100.12,100.24,107909.0,94.8821,94.9388,94.7212,94.8348,107909.0
2022-02-16 10:00:00,100.22,100.35,100.14,100.32,69810.0,94.8158,94.9388,94.7402,94.9105,69810.0
2022-02-16 10:05:00,100.32,100.37,100.2,100.21,65420.0,94.9105,94.9578,94.7969,94.8064,65420.0
2022-02-16 10:10:00,100.2,100.32,100.1,100.12,156983.0,94.7969,94.9105,94.7023,94.7212,156983.0
2022-02-16 10:15:00,100.13,100.15,99.96,100.04,50159.0,94.7307,94.7496,94.5699,94.6456,50159.0
2022-02-16 10:20:00,100.04,100.18,99.97,100.18,62221.0,94.6456,94.778,94.5793,94.778,62221.0
2022-02-16 10:25:00,100.19,100.28,100.11,100.28,77815.0,94.7875,94.8726,94.7118,94.8726,77815.0
2022-02-16 10:30:00,100.28,100.37,100.2,100.36,73161.0,94.8726,94.9578,94.7969,94.9483,73161.0
2022-02-16 10:35:00,100.37,100.44,100.28,100.32,122550.0,94.9578,95.024,94.8726,94.9105,122550.0
2022-02-16 10:40:00,100.31,100.31,100.19,100.24,64683.0,94.901,94.901,94.7875,94.8348,64683.0
2022-02-16 10:45:00,100.25,100.27,100.11,100.12,35539.0,94.8442,94.8632,94.7118,94.7212,35539.0
2022-02-16 10:50:00,100.13,100.22,100.09,100.18,43978.0,94.7307,94.8158,94.6929,94.778,43978.0
2022-02-16 10:55:00,100.18,100.18,100.07,100.15,58053.0,94.778,94.778,94.6739,94.7496,58053.0
2022-02-16 11:00:00,100.16,100.25,100.15,100.25,56095.0,94.7591,94.8442,94.7496,94.8442,56095.0
2022-02-16 11:05:00,100.24,100.31,100.1,100.25,64908.0,94.8348,94.901,94.7023,94.8442,64908.0
2022-02-16 11:10:00,100.25,100.26,100.16,100.26,63071.0,94.8442,94.8537,94.7591,94.8537,63071.0
2022-02-16 11:15:00,100.27,100.38,100.23,100.24,59110.0,94.8632,94.9672,94.8253,94.8348,59110.0
2022-02-16 11:20:00,100.25,100.35,100.19,100.34,41291.0,94.8442,94.9388,94.7875,94.9294,41291.0
2022-02-16 11:25:00,100.34,100.47,100.33,100.47,51533.0,94.9294,95.0524,94.9199,95.0524,51533.0
2022-02-16 11:30:00,100.45,100.45,100.38,100.38,50244.0,95.0334,95.0334,94.9672,94.9672,50244.0
2022-02-16 11:35:00,100.39,100.49,100.36,100.39,51546.0,94.9767,95.0713,94.9483,94.9767,51546.0
2022-02-16 11:40:00,100.39,100.39,100.25,100.32,58028.0,94.9767,94.9767,94.8442,94.9105,58028.0
2022-02-16 11:45:00,100.33,100.36,100.29,100.34,23803.0,94.9199,94.9483,94.8821,94.9294,23803.0
2022-02-16 11:50:00,100.34,100.38,100.3,100.3,29664.0,94.9294,94.9672,94.8915,94.8915,29664.0
2022-02-16 11:55:00,100.3,100.4,100.3,100.34,54492.0,94.8915,94.9861,94.8915,94.9294,54492.0
2022-02-16 12:00:00,100.36,100.4,100.3,100.34,23638.0,94.9483,94.9861,94.8915,94.9294,23638.0
2022-02-16 12:05:00,100.34,100.42,100.34,100.37,53064.0,94.9294,95.0051,94.9294,94.9578,53064.0
2022-02-16 12:10:00,100.38,100.45,100.37,100.42,14929.0,94.9672,95.0334,94.9578,95.0051,14929.0
2022-02-16 12:15:00,100.43,100.49,100.42,100.46,22810.0,95.0145,95.0713,95.0051,95.0429,22810.0
2022-02-16 12:20:00,100.46,100.5,100.44,100.47,16399.0,95.0429,95.0808,95.024,95.0524,16399.0
2022-02-16 12:25:00,100.46,100.48,100.39,100.4,34743.0,95.0429,95.0618,94.9767,94.9861,34743.0
2022-02-16 12:30:00,100.39,100.39,100.04,100.08,47960.0,94.9767,94.9767,94.6456,94.6834,47960.0
2022-02-16 12:35:00,100.08,100.22,100.05,100.22,63455.0,94.6834,94.8158,94.655,94.8158,63455.0
2022-02-16 12:40:00,100.22,100.3,100.2,100.2,26760.0,94.8158,94.8915,94.7969,94.7969,26760.0
2022-02-16 12:45:00,100.21,100.29,100.18,100.25,18837.0,94.8064,94.8821,94.778,94.8442,18837.0
2022-02-16 12:50:00,100.27,100.3,100.2,100.25,23226.0,94.8632,94.8915,94.7969,94.8442,23226.0
2022-02-16 12:55:00,100.25,100.27,100.21,100.21,28533.0,94.8442,94.8632,94.8064,94.8064,28533.0
2022-02-16 13:00:00,100.2,100.24,100.14,100.15,24205.0,94.7969,94.8348,94.7402,94.7496,24205.0
2022-02-16 13:05:00,100.15,100.25,100.14,100.24,14560.0,94.7496,94.8442,94.7402,94.8348,14560.0
2022-02-16 13:10:00,100.24,100.28,100.2,100.28,24193.0,94.8348,94.8726,94.7969,94.8726,24193.0
2022-02-16 13:15:00,100.27,100.29,100.25,100.27,17919.0,94.8632,94.8821,94.8442,94.8632,17919.0
2022-02-16 13:20:00,100.27,100.34,100.25,100.28,37566.0,94.8632,94.9294,94.8442,94.8726,37566.0
2022-02-16 13:25:00,100.29,100.31,100.21,100.23,35219.0,94.8821,94.901,94.8064,94.8253,35219.0
2022-02-16 13:30:00,100.23,100.24,100.19,100.2,42185.0,94.8253,94.8348,94.7875,94.7969,42185.0
2022-02-16 13:35:00,100.19,100.29,100.18,100.25,39369.0,94.7875,94.8821,94.778,94.8442,39369.0
2022-02-16 13:40:00,100.24,100.24,100.17,100.22,44263.0,94.8348,94.8348,94.7685,94.8158,44263.0
2022-02-16 13:45:00,100.22,100.27,100.22,100.24,35201.0,94.8158,94.8632,94.8158,94.8348,35201.0
2022-02-16 13:50:00,100.25,100.34,100.25,100.33,48235.0,94.8442,94.9294,94.8442,94.9199,48235.0
2022-02-16 13:55:00,100.33,100.39,100.24,100.36,116080.0,94.9199,94.9767,94.8348,94.9483,116080.0
2022-02-16 14:00:00,100.36,100.7,100.12,100.47,404916.0,94.9483,95.27,94.7212,95.0524,404916.0
2022-02-16 14:05:00,100.47,100.72,100.36,100.59,171027.0,95.0524,95.2889,94.9483,95.1659,171027.0
2022-02-16 14:10:00,100.59,100.62,100.44,100.51,155661.0,95.1659,95.1943,95.024,95.0902,155661.0
2022-02-16 14:15:00,100.5,100.76,100.5,100.71,113375.0,95.0808,95.3267,95.0808,95.2794,113375.0
2022-02-16 14:20:00,100.7,100.97,100.67,100.97,184162.0,95.27,95.5254,95.2416,95.5254,184162.0
2022-02-16 14:25:00,100.98,101.01,100.93,100.97,95809.0,95.5349,95.5633,95.4876,95.5254,95809.0
2022-02-16 14:30:00,100.97,101.14,100.96,100.96,154257.0,95.5254,95.6862,95.5159,95.5159,154257.0
2022-02-16 14:35:00,100.97,101.01,100.8,100.89,101450.0,95.5254,95.5633,95.3646,95.4497,101450.0
2022-02-16 14:40:00,100.91,100.92,100.73,100.84,58307.0,95.4686,95.4781,95.2983,95.4024,58307.0
2022-02-16 14:45:00,100.84,100.9,100.74,100.76,68821.0,95.4024,95.4592,95.3078,95.3267,68821.0
2022-02-16 14:50:00,100.77,100.92,100.75,100.88,44950.0,95.3362,95.4781,95.3173,95.4403,44950.0
2022-02-16 14:55:00,100.88,101.02,100.87,101.0,146912.0,95.4403,95.5727,95.4308,95.5538,146912.0
2022-02-16 15:00:00,101.01,101.2,100.95,101.17,177057.0,95.5633,95.743,95.5065,95.7146,177057.0
2022-02-16 15:05:00,101.16,101.18,101.08,101.12,75334.0,95.7052,95.7241,95.6295,95.6673,75334.0
2022-02-16 15:10:00,101.12,101.13,101.01,101.06,99314.0,95.6673,95.6768,95.5633,95.6106,99314.0
2022-02-16 15:15:00,101.06,101.15,101.01,101.15,79258.0,95.6106,95.6957,95.5633,95.6957,79258.0
2022-02-16 15:20:00,101.14,101.17,101.03,101.11,61533.0,95.6862,95.7146,95.5822,95.6579,61533.0
2022-02-16 15:25:00,101.11,101.21,101.11,101.19,72599.0,95.6579,95.7525,95.6579,95.7335,72599.0
2022-02-16 15:30:00,101.19,101.19,101.03,101.11,158565.0,95.7335,95.7335,95.5822,95.6579,158565.0
2022-02-16 15:35:00,101.11,101.24,101.08,101.23,116500.0,95.6579,95.7808,95.6295,95.7714,116500.0
2022-02-16 15:40:00,101.22,101.26,101.16,101.19,102857.0,95.7619,95.7998,95.7052,95.7335,102857.0
2022-02-16 15:45:00,101.18,101.29,101.11,101.25,249671.0,95.7241,95.8282,95.6579,95.7903,249671.0
2022-02-16 15:50:00,101.25,101.36,101.09,101.1,319103.0,95.7903,95.8944,95.6389,95.6484,319103.0
2022-02-16 15:55:00,101.11,101.11,100.95,101.02,274768.0,95.6579,95.6579,95.5065,95.5727,274768.0
2022-02-17 09:30:00,100.22,100.43,99.99,100.11,228974.0,94.8158,95.0145,94.5983,94.7118,228974.0
2022-02-17 09:35:00,100.11,100.34,100.02,100.34,255412.0,94.7118,94.9294,94.6266,94.9294,255412.0
2022-02-17 09:40:00,100.33,100.39,99.9,100.12,256263.0,94.9199,94.9767,94.5131,94.7212,256263.0
2022-02-17 09:45:00,100.13,100.15,99.89,100.06,194103.0,94.7307,94.7496,94.5036,94.6645,194103.0
2022-02-17 09:50:00,100.05,100.05,99.67,99.7,132180.0,94.655,94.655,94.2955,94.3239,132180.0
2022-02-17 09:55:00,99.7,99.73,99.51,99.56,171723.0,94.3239,94.3523,94.1441,94.1914,171723.0
2022-02-17 10:00:00,99.55,99.65,99.47,99.54,112572.0,94.182,94.2766,94.1063,94.1725,112572.0
2022-02-17 10:05:00,99.53,99.78,99.46,99.64,302672.0,94.1631,94.3996,94.0968,94.2671,302672.0
2022-02-17 10:10:00,99.63,99.88,99.6,99.88,146302.0,94.2577,94.4942,94.2293,94.4942,146302.0
2022-02-17 10:15:00,99.88,99.89,99.77,99.82,132435.0,94.4942,94.5036,94.3901,94.4374,132435.0
2022-02-17 10:20:00,99.81,99.83,99.6,99.7,189710.0,94.428,94.4469,94.2293,94.3239,189710.0
2022-02-17 10:25:00,99.67,99.69,99.53,99.6,83467.0,94.2955,94.3144,94.1631,94.2293,83467.0
2022-02-17 10:30:00,99.6,99.79,99.53,99.76,98098.0,94.2293,94.409,94.1631,94.3807,98098.0
2022-02-17 10:35:00,99.75,99.76,99.63,99.7,100855.0,94.3712,94.3807,94.2577,94.3239,100855.0
2022-02-17 10:40:00,99.69,99.83,99.65,99.8,80322.0,94.3144,94.4469,94.2766,94.4185,80322.0
2022-02-17 10:45:00,99.8,99.97,99.66,99.73,280215.0,94.4185,94.5793,94.286,94.3523,280215.0
2022-02-17 10:50:00,99.75,99.77,99.64,99.72,101770.0,94.3712,94.3901,94.2671,94.3428,101770.0
2022-02-17 10:55:00,99.71,99.87,99.71,99.86,67678.0,94.3334,94.4847,94.3334,94.4753,67678.0
2022-02-17 11:00:00,99.86,99.88,99.79,99.8,55279.0,94.4753,94.4942,94.409,94.4185,55279.0
2022-02-17 11:05:00,99.81,99.95,99.81,99.82,58410.0,94.428,94.5604,94.428,94.4374,58410.0
2022-02-17 11:10:00,99.83,99.97,99.81,99.94,98469.0,94.4469,94.5793,94.428,94.5509,98469.0
2022-02-17 11:15:00,99.93,100.03,99.9,99.96,57893.0,94.5415,94.6361,94.5131,94.5699,57893.0
2022-02-17 11:20:00,99.95,99.99,99.81,99.81,49905.0,94.5604,94.5983,94.428,94.428,49905.0
2022-02-17 11:25:00,99.81,99.93,99.81,99.89,67884.0,94.428,94.5415,94.428,94.5036,67884.0
2022-02-17 11:30:00,99.89,99.92,99.82,99.86,61935.0,94.5036,94.532,94.4374,94.4753,61935.0
2022-02-17 11:35:00,99.86,99.93,99.81,99.83,47671.0,94.4753,94.5415,94.428,94.4469,47671.0
2022-02-17 11:40:00,99.84,99.97,99.84,99.96,21582.0,94.4563,94.5793,94.4563,94.5699,21582.0
2022-02-17 11:45:00,99.95,100.18,99.91,100.16,36217.0,94.5604,94.778,94.5226,94.7591,36217.0
2022-02-17 11:50:00,100.16,100.18,100.03,100.05,146066.0,94.7591,94.778,94.6361,94.655,146066.0
2022-02-17 11:55:00,100.06,100.09,99.97,100.02,40624.0,94.6645,94.6929,94.5793,94.6266,40624.0
2022-02-17 12:00:00,100.01,100.18,99.94,100.17,75877.0,94.6172,94.778,94.5509,94.7685,75877.0
2022-02-17 12:05:00,100.18,100.24,100.17,100.2,54971.0,94.778,94.8348,94.7685,94.7969,54971.0
2022-02-17 12:10:00,100.21,100.25,100.15,100.23,79707.0,94.8064,94.8442,94.7496,94.8253,79707.0
2022-02-17 12:15:00,100.23,100.31,100.22,100.27,68822.0,94.8253,94.901,94.8158,94.8632,68822.0
2022-02-17 12:20:00,100.27,100.33,100.25,100.28,52721.0,94.8632,94.9199,94.8442,94.8726,52721.0
2022-02-17 12:25:00,100.28,100.35,100.27,100.33,19165.0,94.8726,94.9388,94.8632,94.9199,19165.0
2022-02-17 12:30:00,100.33,100.41,100.28,100.34,66576.0,94.9199,94.9956,94.8726,94.9294,66576.0
2022-02-17 12:35:00,100.34,100.35,100.28,100.3,106150.0,94.9294,94.9388,94.8726,94.8915,106150.0
2022-02-17 12:40:00,100.31,100.31,100.2,100.23,81089.0,94.901,94.901,94.7969,94.8253,81089.0
2022-02-17 12:45:00,100.24,100.26,100.08,100.16,66882.0,94.8348,94.8537,94.6834,94.7591,66882.0
2022-02-17 12:50:00,100.15,100.19,100.12,100.17,53467.0,94.7496,94.7875,94.7212,94.7685,53467.0
2022-02-17 12:55:00,100.16,100.22,100.14,100.18,95190.0,94.7591,94.8158,94.7402,94.778,95190.0
2022-02-17 13:00:00,100.18,100.22,100.15,100.16,56319.0,94.778,94.8158,94.7496,94.7591,56319.0
2022-02-17 13:05:00,100.17,100.19,100.12,100.16,37131.0,94.7685,94.7875,94.7212,94.7591,37131.0
2022-02-17 13:10:00,100.17,100.19,100.05,100.16,85620.0,94.7685,94.7875,94.655,94.7591,85620.0
2022-02-17 13:15:00,100.16,100.21,100.11,100.12,37050.0,94.7591,94.8064,94.7118,94.7212,37050.0
2022-02-17 13:20:00,100.12,100.15,100.1,100.14,43790.0,94.7212,94.7496,94.7023,94.7402,43790.0
2022-02-17 13:25:00,100.13,100.13,100.07,100.12,33093.0,94.7307,94.7307,94.6739,94.7212,33093.0
2022-02-17 13:30:00,100.11,100.23,100.1,100.18,103947.0,94.7118,94.8253,94.7023,94.778,103947.0
2022-02-17 13:35:00,100.17,100.21,100.13,100.14,36391.0,94.7685,94.8064,94.7307,94.7402,36391.0
2022-02-17 13:40:00,100.13,100.14,100.01,100.05,144666.0,94.7307,94.7402,94.6172,94.655,144666.0
2022-02-17 13:45:00,100.05,100.05,99.98,100.01,33720.0,94.655,94.655,94.5888,94.6172,33720.0
2022-02-17 13:50:00,100.0,100.08,99.99,100.07,40429.0,94.6077,94.6834,94.5983,94.6739,40429.0
2022-02-17 13:55:00,100.07,100.08,100.03,100.05,42192.0,94.6739,94.6834,94.6361,94.655,42192.0
2022-02-17 14:00:00,100.05,100.06,99.91,99.94,44893.0,94.655,94.6645,94.5226,94.5509,44893.0
2022-02-17 14:05:00,99.94,99.94,99.78,99.81,54581.0,94.5509,94.5509,94.3996,94.428,54581.0
2022-02-17 14:10:00,99.8,99.8,99.71,99.8,36361.0,94.4185,94.4185,94.3334,94.4185,36361.0
2022-02-17 14:15:00,99.79,99.84,99.74,99.77,109999.0,94.409,94.4563,94.3617,94.3901,109999.0
2022-02-17 14:20:00,99.76,99.76,99.6,99.61,72483.0,94.3807,94.3807,94.2293,94.2387,72483.0
2022-02-17 14:25:00,99.6,99.64,99.58,99.62,49210.0,94.2293,94.2671,94.2104,94.2482,49210.0
2022-02-17 14:30:00,99.61,99.63,99.49,99.53,90815.0,94.2387,94.2577,94.1252,94.1631,90815.0
2022-02-17 14:35:00,99.53,99.55,99.45,99.46,100029.0,94.1631,94.182,94.0874,94.0968,100029.0
2022-02-17 14:40:00,99.46,99.51,99.43,99.44,75580.0,94.0968,94.1441,94.0684,94.0779,75580.0
2022-02-17 14:45:00,99.43,99.56,99.43,99.53,104717.0,94.0684,94.1914,94.0684,94.1631,104717.0
2022-02-17 14:50:00,99.53,99.53,99.4,99.44,54398.0,94.1631,94.1631,94.0401,94.0779,54398.0
2022-02-17 14:55:00,99.43,99.48,99.33,99.36,66688.0,94.0684,94.1158,93.9738,94.0022,66688.0
2022-02-17 15:00:00,99.35,99.4,99.25,99.28,119875.0,93.9928,94.0401,93.8982,93.9265,119875.0
2022-02-17 15:05:00,99.28,99.29,99.14,99.14,127199.0,93.9265,93.936,93.7941,93.7941,127199.0
2022-02-17 15:10:00,99.15,99.19,99.06,99.08,180764.0,93.8035,93.8414,93.7184,93.7373,180764.0
2022-02-17 15:15:00,99.08,99.17,98.99,99.15,185023.0,93.7373,93.8225,93.6522,93.8035,185023.0
2022-02-17 15:20:00,99.15,99.29,99.13,99.2,181320.0,93.8035,93.936,93.7846,93.8509,181320.0
2022-02-17 15:25:00,99.19,99.29,99.19,99.25,144187.0,93.8414,93.936,93.8414,93.8982,144187.0
2022-02-17 15:30:00,99.25,99.35,99.14,99.18,342366.0,93.8982,93.9928,93.7941,93.8319,342366.0
2022-02-17 15:35:00,99.19,99.49,99.19,99.46,238455.0,93.8414,94.1252,93.8414,94.0968,238455.0
2022-02-17 15:40:00,99.45,99.46,99.33,99.35,253640.0,94.0874,94.0968,93.9738,93.9928,253640.0
2022-02-17 15:45:00,99.35,99.48,99.25,99.25,347772.0,93.9928,94.1158,93.8982,93.8982,347772.0
2022-02-17 15:50:00,99.25,99.29,99.02,99.21,464500.0,93.8982,93.936,93.6806,93.8603,464500.0
2022-02-17 15:55:00,99.21,99.35,99.12,99.16,707113.0,93.8603,93.9928,93.7752,93.813,707113.0
2022-02-18 09:30:00,98.98,99.22,98.91,99.16,348379.0,93.6427,93.8698,93.5765,93.813,348379.0
2022-02-18 09:35:00,99.16,99.39,99.03,99.28,303393.0,93.813,94.0306,93.69,93.9265,303393.0
2022-02-18 09:40:00,99.28,99.35,99.03,99.04,167839.0,93.9265,93.9928,93.69,93.6995,167839.0
2022-02-18 09:45:00,99.04,99.28,99.0,99.26,188461.0,93.6995,93.9265,93.6616,93.9076,188461.0
2022-02-18 09:50:00,99.28,99.49,99.15,99.49,160075.0,93.9265,94.1252,93.8035,94.1252,160075.0
2022-02-18 09:55:00,99.49,99.65,99.42,99.62,96026.0,94.1252,94.2766,94.059,94.2482,96026.0
2022-02-18 10:00:00,99.62,99.69,99.54,99.57,105144.0,94.2482,94.3144,94.1725,94.2009,105144.0
2022-02-18 10:05:00,99.58,99.6,99.49,99.58,105167.0,94.2104,94.2293,94.1252,94.2104,105167.0
2022-02-18 10:10:00,99.59,99.61,99.43,99.53,104807.0,94.2198,94.2387,94.0684,94.1631,104807.0
2022-02-18 10:15:00,99.53,99.73,99.41,99.45,149120.0,94.1631,94.3523,94.0495,94.0874,149120.0
2022-02-18 10:20:00,99.44,99.5,99.22,99.26,120171.0,94.0779,94.1347,93.8698,93.9076,120171.0
2022-02-18 10:25:00,99.27,99.41,99.19,99.22,91460.0,93.9171,94.0495,93.8414,93.8698,91460.0
2022-02-18 10:30:00,99.22,99.22,99.01,99.13,90170.0,93.8698,93.8698,93.6711,93.7846,90170.0
2022-02-18 10:35:00,99.12,99.23,99.07,99.11,91343.0,93.7752,93.8792,93.7279,93.7657,91343.0
2022-02-18 10:40:00,99.12,99.16,98.96,99.15,80183.0,93.7752,93.813,93.6238,93.8035,80183.0
2022-02-18 10:45:00,99.15,99.17,98.88,98.97,67163.0,93.8035,93.8225,93.5481,93.6333,67163.0
2022-02-18 10:50:00,98.99,99.12,98.98,99.04,99505.0,93.6522,93.7752,93.6427,93.6995,99505.0
2022-02-18 10:55:00,99.03,99.04,98.87,98.88,78839.0,93.69,93.6995,93.5386,93.5481,78839.0
2022-02-18 11:00:00,98.89,98.89,98.47,98.51,363999.0,93.5576,93.5576,93.1602,93.1981,363999.0
2022-02-18 11:05:00,98.52,98.62,98.4,98.43,164156.0,93.2075,93.3021,93.094,93.1224,164156.0
2022-02-18 11:10:00,98.44,98.57,98.34,98.53,125505.0,93.1318,93.2548,93.0372,93.217,125505.0
2022-02-18 11:15:00,98.53,98.65,98.47,98.64,114498.0,93.217,93.3305,93.1602,93.321,114498.0
2022-02-18 11:20:00,98.63,98.76,98.63,98.72,75178.0,93.3116,93.4346,93.3116,93.3967,75178.0
2022-02-18 11:25:00,98.73,98.8,98.65,98.67,85726.0,93.4062,93.4724,93.3305,93.3494,85726.0
2022-02-18 11:30:00,98.67,98.81,98.56,98.62,95656.0,93.3494,93.4819,93.2454,93.3021,95656.0
2022-02-18 11:35:00,98.62,98.74,98.58,98.62,76735.0,93.3021,93.4157,93.2643,93.3021,76735.0
2022-02-18 11:40:00,98.63,98.71,98.54,98.56,69196.0,93.3116,93.3873,93.2264,93.2454,69196.0
2022-02-18 11:45:00,98.55,98.64,98.46,98.5,81470.0,93.2359,93.321,93.1508,93.1886,81470.0
2022-02-18 11:50:00,98.51,98.51,98.35,98.39,63547.0,93.1981,93.1981,93.0467,93.0845,63547.0
2022-02-18 11:55:00,98.4,98.41,98.08,98.16,384410.0,93.094,93.1035,92.7912,92.8669,384410.0
2022-02-18 12:00:00,98.15,98.2,98.02,98.14,109337.0,92.8575,92.9048,92.7345,92.848,109337.0
2022-02-18 12:05:00,98.14,98.36,98.14,98.35,71969.0,92.848,93.0561,92.848,93.0467,71969.0
2022-02-18 12:10:00,98.36,98.48,98.36,98.39,65936.0,93.0561,93.1697,93.0561,93.0845,65936.0
2022-02-18 12:15:00,98.39,98.65,98.33,98.52,68637.0,93.0845,93.3305,93.0278,93.2075,68637.0
2022-02-18 12:20:00,98.53,98.55,98.33,98.34,56572.0,93.217,93.2359,93.0278,93.0372,56572.0
2022-02-18 12:25:00,98.34,98.53,98.34,98.44,34985.0,93.0372,93.217,93.0372,93.1318,34985.0
2022-02-18 12:30:00,98.45,98.57,98.2,98.36,242052.0,93.1413,93.2548,92.9048,93.0561,242052.0
2022-02-18 12:35:00,98.38,98.42,98.11,98.19,155618.0,93.0751,93.1129,92.8196,92.8953,155618.0
2022-02-18 12:40:00,98.19,98.4,98.19,98.27,38913.0,92.8953,93.094,92.8953,92.971,38913.0
2022-02-18 12:45:00,98.27,98.31,98.15,98.24,76291.0,92.971,93.0088,92.8575,92.9426,76291.0
2022-02-18 12:50:00,98.23,98.31,98.18,98.2,98277.0,92.9332,93.0088,92.8859,92.9048,98277.0
2022-02-18 12:55:00,98.21,98.24,98.11,98.11,48934.0,92.9142,92.9426,92.8196,92.8196,48934.0
2022-02-18 13:00:00,98.12,98.25,98.09,98.2,83463.0,92.8291,92.9521,92.8007,92.9048,83463.0
2022-02-18 13:05:00,98.19,98.27,98.13,98.2,58907.0,92.8953,92.971,92.8385,92.9048,58907.0
2022-02-18 13:10:00,98.21,98.25,98.13,98.15,100630.0,92.9142,92.9521,92.8385,92.8575,100630.0
2022-02-18 13:15:00,98.15,98.2,98.04,98.12,85320.0,92.8575,92.9048,92.7534,92.8291,85320.0
2022-02-18 13:20:00,98.11,98.37,98.1,98.36,285450.0,92.8196,93.0656,92.8102,93.0561,285450.0
2022-02-18 13:25:00,98.36,98.37,98.17,98.19,60791.0,93.0561,93.0656,92.8764,92.8953,60791.0
2022-02-18 13:30:00,98.18,98.27,98.15,98.23,74865.0,92.8859,92.971,92.8575,92.9332,74865.0
2022-02-18 13:35:00,98.23,98.41,98.19,98.38,46446.0,92.9332,93.1035,92.8953,93.0751,46446.0
2022-02-18 13:40:00,98.39,98.4,98.27,98.33,52140.0,93.0845,93.094,92.971,93.0278,52140.0
2022-02-18 13:45:00,98.33,98.53,98.33,98.47,91116.0,93.0278,93.217,93.0278,93.1602,91116.0
2022-02-18 13:50:00,98.46,98.57,98.43,98.55,61327.0,93.1508,93.2548,93.1224,93.2359,61327.0
2022-02-18 13:55:00,98.55,98.57,98.48,98.5,56886.0,93.2359,93.2548,93.1697,93.1886,56886.0
2022-02-18 14:00:00,98.49,98.58,98.47,98.55,64872.0,93.1791,93.2643,93.1602,93.2359,64872.0
2022-02-18 14:05:00,98.55,98.58,98.4,98.44,60817.0,93.2359,93.2643,93.094,93.1318,60817.0
2022-02-18 14:10:00,98.43,98.52,98.41,98.52,36297.0,93.1224,93.2075,93.1035,93.2075,36297.0
2022-02-18 14:15:00,98.51,98.67,98.5,98.67,75207.0,93.1981,93.3494,93.1886,93.3494,75207.0
2022-02-18 14:20:00,98.67,98.82,98.65,98.82,67125.0,93.3494,93.4913,93.3305,93.4913,67125.0
2022-02-18 14:25:00,98.81,98.9,98.76,98.88,83617.0,93.4819,93.567,93.4346,93.5481,83617.0
2022-02-18 14:30:00,98.88,99.02,98.86,98.88,134685.0,93.5481,93.6806,93.5292,93.5481,134685.0
2022-02-18 14:35:00,98.87,98.88,98.63,98.67,106056.0,93.5386,93.5481,93.3116,93.3494,106056.0
2022-02-18 14:40:00,98.67,98.71,98.61,98.62,133890.0,93.3494,93.3873,93.2927,93.3021,133890.0
2022-02-18 14:45:00,98.63,98.68,98.53,98.53,168011.0,93.3116,93.3589,93.217,93.217,168011.0
2022-02-18 14:50:00,98.53,98.87,98.48,98.87,163704.0,93.217,93.5386,93.1697,93.5386,163704.0
2022-02-18 14:55:00,98.86,98.96,98.77,98.9,111531.0,93.5292,93.6238,93.444,93.567,111531.0
2022-02-18 15:00:00,98.91,98.99,98.73,98.75,109124.0,93.5765,93.6522,93.4062,93.4251,109124.0
2022-02-18 15:05:00,98.75,98.84,98.6,98.69,122859.0,93.4251,93.5103,93.2832,93.3684,122859.0
2022-02-18 15:10:00,98.7,98.83,98.54,98.62,161878.0,93.3778,93.5008,93.2264,93.3021,161878.0
2022-02-18 15:15:00,98.62,98.71,98.46,98.5,196327.0,93.3021,93.3873,93.1508,93.1886,196327.0
2022-02-18 15:20:00,98.5,98.57,98.42,98.48,142409.0,93.1886,93.2548,93.1129,93.1697,142409.0
2022-02-18 15:25:00,98.46,98.52,98.38,98.41,132212.0,93.1508,93.2075,93.0751,93.1035,132212.0
2022-02-18 15:30:00,98.41,98.41,98.08,98.18,212041.0,93.1035,93.1035,92.7912,92.8859,212041.0
2022-02-18 15:35:00,98.18,98.36,98.14,98.27,159791.0,92.8859,93.0561,92.848,92.971,159791.0
2022-02-18 15:40:00,98.26,98.57,98.25,98.53,136764.0,92.9615,93.2548,92.9521,93.217,136764.0
2022-02-18 15:45:00,98.53,98.65,98.34,98.56,448652.0,93.217,93.3305,93.0372,93.2454,448652.0
2022-02-18 15:50:00,98.55,98.55,98.23,98.32,489297.0,93.2359,93.2359,92.9332,93.0183,489297.0
2022-02-18 15:55:00,98.32,98.39,98.24,98.33,463221.0,93.0183,93.0845,92.9426,93.0278,463221.0
2022-02-22 09:30:00,98.28,98.34,97.79,97.88,355116.0,92.9805,93.0372,92.5169,92.602,355116.0
2022-02-22 09:35:00,97.88,98.01,97.66,97.88,267195.0,92.602,92.725,92.3939,92.602,267195.0
2022-02-22 09:40:00,97.88,98.1,97.76,97.82,364959.0,92.602,92.8102,92.4885,92.5453,364959.0
2022-02-22 09:45:00,97.82,98.47,97.76,98.46,665469.0,92.5453,93.1602,92.4885,93.1508,665469.0
2022-02-22 09:50:00,98.46,98.77,98.41,98.76,360547.0,93.1508,93.444,93.1035,93.4346,360547.0
2022-02-22 09:55:00,98.76,98.77,98.38,98.55,185470.0,93.4346,93.444,93.0751,93.2359,185470.0
2022-02-22 10:00:00,98.54,98.59,98.39,98.58,119406.0,93.2264,93.2737,93.0845,93.2643,119406.0
2022-02-22 10:05:00,98.58,98.6,98.32,98.5,231061.0,93.2643,93.2832,93.0183,93.1886,231061.0
2022-02-22 10:10:00,98.49,98.67,98.34,98.61,128275.0,93.1791,93.3494,93.0372,93.2927,128275.0
2022-02-22 10:15:00,98.61,98.71,98.58,98.65,355557.0,93.2927,93.3873,93.2643,93.3305,355557.0
2022-02-22 10:20:00,98.65,98.78,98.5,98.53,229332.0,93.3305,93.4535,93.1886,93.217,229332.0
2022-02-22 10:25:00,98.54,98.83,98.54,98.82,296117.0,93.2264,93.5008,93.2264,93.4913,296117.0
2022-02-22 10:30:00,98.83,98.84,98.61,98.67,199226.0,93.5008,93.5103,93.2927,93.3494,199226.0
2022-02-22 10:35:00,98.65,98.73,98.54,98.56,154639.0,93.3305,93.4062,93.2264,93.2454,154639.0
2022-02-22 10:40:00,98.56,98.64,98.39,98.48,129432.0,93.2454,93.321,93.0845,93.1697,129432.0
2022-02-22 10:45:00,98.48,98.52,98.33,98.34,63750.0,93.1697,93.2075,93.0278,93.0372,63750.0
2022-02-22 10:50:00,98.32,98.32,98.07,98.19,95819.0,93.0183,93.0183,92.7818,92.8953,95819.0
2022-02-22 10:55:00,98.18,98.18,97.93,97.96,87358.0,92.8859,92.8859,92.6493,92.6777,87358.0
2022-02-22 11:00:00,97.97,98.16,97.94,98.03,116427.0,92.6872,92.8669,92.6588,92.7439,116427.0
2022-02-22 11:05:00,98.03,98.1,97.86,97.92,107957.0,92.7439,92.8102,92.5831,92.6399,107957.0
2022-02-22 11:10:00,97.92,98.08,97.9,97.94,110859.0,92.6399,92.7912,92.621,92.6588,110859.0
2022-02-22 11:15:00,97.98,98.0,97.83,97.95,204983.0,92.6966,92.7156,92.5547,92.6683,204983.0
2022-02-22 11:20:00,97.97,98.16,97.92,98.11,77645.0,92.6872,92.8669,92.6399,92.8196,77645.0
2022-02-22 11:25:00,98.12,98.39,98.11,98.17,318222.0,92.8291,93.0845,92.8196,92.8764,318222.0
2022-02-22 11:30:00,98.18,98.34,98.11,98.27,242650.0,92.8859,93.0372,92.8196,92.971,242650.0
2022-02-22 11:35:00,98.26,98.31,98.03,98.17,95313.0,92.9615,93.0088,92.7439,92.8764,95313.0
2022-02-22 11:40:00,98.17,98.36,98.14,98.28,116349.0,92.8764,93.0561,92.848,92.9805,116349.0
2022-02-22 11:45:00,98.27,98.34,98.25,98.32,55372.0,92.971,93.0372,92.9521,93.0183,55372.0
2022-02-22 11:50:00,98.31,98.44,98.12,98.13,340537.0,93.0088,93.1318,92.8291,92.8385,340537.0
2022-02-22 11:55:00,98.12,98.28,98.08,98.26,107979.0,92.8291,92.9805,92.7912,92.9615,107979.0
2022-02-22 12:00:00,98.25,98.38,98.23,98.31,80439.0,92.9521,93.0751,92.9332,93.0088,80439.0
2022-02-22 12:05:00,98.31,98.41,98.3,98.39,65815.0,93.0088,93.1035,92.9994,93.0845,65815.0
2022-02-22 12:10:00,98.39,98.39,98.19,98.22,99013.0,93.0845,93.0845,92.8953,92.9237,99013.0
2022-02-22 12:15:00,98.22,98.22,98.09,98.11,39925.0,92.9237,92.9237,92.8007,92.8196,39925.0
2022-02-22 12:20:00,98.11,98.24,98.09,98.11,39647.0,92.8196,92.9426,92.8007,92.8196,39647.0
2022-02-22 12:25:00,98.11,98.15,98.02,98.04,52210.0,92.8196,92.8575,92.7345,92.7534,52210.0
2022-02-22 12:30:00,98.03,98.04,97.86,97.87,107862.0,92.7439,92.7534,92.5831,92.5926,107862.0
2022-02-22 12:35:00,97.87,98.03,97.87,97.96,94739.0,92.5926,92.7439,92.5926,92.6777,94739.0
2022-02-22 12:40:00,97.95,97.96,97.84,97.92,48389.0,92.6683,92.6777,92.5642,92.6399,48389.0
2022-02-22 12:45:00,97.92,97.94,97.71,97.75,73400.0,92.6399,92.6588,92.4412,92.479,73400.0
2022-02-22 12:50:00,97.75,97.89,97.74,97.74,79878.0,92.479,92.6115,92.4696,92.4696,79878.0
2022-02-22 12:55:00,97.74,97.78,97.67,97.73,61262.0,92.4696,92.5074,92.4034,92.4601,61262.0
2022-02-22 13:00:00,97.73,97.8,97.62,97.7,223268.0,92.4601,92.5263,92.356,92.4317,223268.0
2022-02-22 13:05:00,97.71,97.85,97.7,97.79,103040.0,92.4412,92.5736,92.4317,92.5169,103040.0
2022-02-22 13:10:00,97.78,97.88,97.77,97.81,131479.0,92.5074,92.602,92.498,92.5358,131479.0
2022-02-22 13:15:00,97.8,97.8,97.48,97.53,95719.0,92.5263,92.5263,92.2236,92.2709,95719.0
2022-02-22 13:20:00,97.53,97.66,97.52,97.64,92520.0,92.2709,92.3939,92.2614,92.375,92520.0
2022-02-22 13:25:00,97.64,97.68,97.54,97.57,77511.0,92.375,92.4128,92.2804,92.3087,77511.0
2022-02-22 13:30:00,97.56,97.72,97.51,97.64,52972.0,92.2993,92.4507,92.252,92.375,52972.0
2022-02-22 13:35:00,97.64,97.64,97.44,97.48,75890.0,92.375,92.375,92.1858,92.2236,75890.0
2022-02-22 13:40:00,97.48,97.58,97.29,97.29,160371.0,92.2236,92.3182,92.0438,92.0438,160371.0
2022-02-22 13:45:00,97.29,97.32,97.16,97.17,92113.0,92.0438,92.0722,91.9209,91.9303,92113.0
2022-02-22 13:50:00,97.17,97.17,97.01,97.01,67811.0,91.9303,91.9303,91.7789,91.7789,67811.0
2022-02-22 13:55:00,97.02,97.21,97.02,97.2,40793.0,91.7884,91.9682,91.7884,91.9587,40793.0
2022-02-22 14:00:00,97.2,97.2,97.05,97.09,66416.0,91.9587,91.9587,91.8168,91.8546,66416.0
2022-02-22 14:05:00,97.08,97.11,96.89,96.93,230121.0,91.8452,91.8735,91.6654,91.7033,230121.0
2022-02-22 14:10:00,96.94,97.13,96.86,97.08,82064.0,91.7127,91.8925,91.637,91.8452,82064.0
2022-02-22 14:15:00,97.07,97.19,97.05,97.18,93245.0,91.8357,91.9492,91.8168,91.9398,93245.0
2022-02-22 14:20:00,97.19,97.28,96.88,97.03,1187897.0,91.9492,92.0344,91.656,91.7979,1187897.0
2022-02-22 14:25:00,97.05,97.49,97.05,97.34,302803.0,91.8168,92.2331,91.8168,92.0911,302803.0
2022-02-22 14:30:00,97.33,97.52,97.18,97.3,185784.0,92.0817,92.2614,91.9398,92.0533,185784.0
2022-02-22 14:35:00,97.32,97.51,97.28,97.34,146789.0,92.0722,92.252,92.0344,92.0911,146789.0
2022-02-22 14:40:00,97.35,97.47,97.22,97.27,106915.0,92.1006,92.2141,91.9776,92.0249,106915.0
2022-02-22 14:45:00,97.26,97.67,97.12,97.65,122278.0,92.0155,92.4034,91.883,92.3844,122278.0
2022-02-22 14:50:00,97.67,97.9,97.58,97.83,218490.0,92.4034,92.621,92.3182,92.5547,218490.0
2022-02-22 14:55:00,97.85,98.04,97.84,97.88,187402.0,92.5736,92.7534,92.5642,92.602,187402.0
2022-02-22 15:00:00,97.88,98.19,97.87,98.18,157691.0,92.602,92.8953,92.5926,92.8859,157691.0
2022-02-22 15:05:00,98.19,98.22,97.85,97.87,150765.0,92.8953,92.9237,92.5736,92.5926,150765.0
2022-02-22 15:10:00,97.87,98.09,97.87,97.96,169039.0,92.5926,92.8007,92.5926,92.6777,169039.0
2022-02-22 15:15:00,97.96,98.13,97.82,97.87,262216.0,92.6777,92.8385,92.5453,92.5926,262216.0
2022-02-22 15:20:00,97.86,97.98,97.65,97.74,102194.0,92.5831,92.6966,92.3844,92.4696,102194.0
2022-02-22 15:25:00,97.74,98.04,97.71,97.88,157433.0,92.4696,92.7534,92.4412,92.602,157433.0
2022-02-22 15:30:00,97.87,97.91,97.7,97.88,180779.0,92.5926,92.6304,92.4317,92.602,180779.0
2022-02-22 15:35:00,97.88,97.97,97.77,97.94,193682.0,92.602,92.6872,92.498,92.6588,193682.0
2022-02-22 15:40:00,97.94,97.95,97.57,97.6,212092.0,92.6588,92.6683,92.3087,92.3371,212092.0
2022-02-22 15:45:00,97.6,97.6,97.37,97.41,487159.0,92.3371,92.3371,92.1195,92.1574,487159.0
2022-02-22 15:50:00,97.37,97.37,97.08,97.15,564791.0,92.1195,92.1195,91.8452,91.9114,564791.0
2022-02-22 15:55:00,97.15,97.41,97.14,97.39,760902.0,91.9114,92.1574,91.9019,92.1385,760902.0
2022-02-23 09:30:00,97.81,97.97,97.66,97.88,323174.0,92.5358,92.6872,92.3939,92.602,323174.0
2022-02-23 09:35:00,97.88,97.94,97.69,97.83,304132.0,92.602,92.6588,92.4223,92.5547,304132.0
2022-02-23 09:40:00,97.83,97.86,97.69,97.72,173887.0,92.5547,92.5831,92.4223,92.4507,173887.0
2022-02-23 09:45:00,97.72,97.94,97.68,97.72,303200.0,92.4507,92.6588,92.4128,92.4507,303200.0
2022-02-23 09:50:00,97.71,97.75,97.49,97.49,181197.0,92.4412,92.479,92.2331,92.2331,181197.0
2022-02-23 09:55:00,97.49,97.64,97.45,97.48,122253.0,92.2331,92.375,92.1952,92.2236,122253.0
2022-02-23 10:00:00,97.47,97.47,97.26,97.32,200874.0,92.2141,92.2141,92.0155,92.0722,200874.0
2022-02-23 10:05:00,97.33,97.34,97.05,97.1,121703.0,92.0817,92.0911,91.8168,91.8641,121703.0
2022-02-23 10:10:00,97.1,97.19,96.94,97.14,422794.0,91.8641,91.9492,91.7127,91.9019,422794.0
2022-02-23 10:15:00,97.15,97.15,96.9,96.93,167880.0,91.9114,91.9114,91.6749,91.7033,167880.0
2022-02-23 10:20:00,96.92,97.03,96.81,96.82,147422.0,91.6938,91.7979,91.5897,91.5992,147422.0
2022-02-23 10:25:00,96.82,96.89,96.68,96.74,130964.0,91.5992,91.6654,91.4667,91.5235,130964.0
2022-02-23 10:30:00,96.73,96.82,96.61,96.78,118760.0,91.514,91.5992,91.4005,91.5613,118760.0
2022-02-23 10:35:00,96.78,96.99,96.77,96.89,143263.0,91.5613,91.76,91.5519,91.6654,143263.0
2022-02-23 10:40:00,96.88,96.92,96.73,96.83,148331.0,91.656,91.6938,91.514,91.6086,148331.0
2022-02-23 10:45:00,96.82,96.91,96.74,96.81,87920.0,91.5992,91.6843,91.5235,91.5897,87920.0
2022-02-23 10:50:00,96.81,96.96,96.79,96.89,121012.0,91.5897,91.7316,91.5708,91.6654,121012.0
2022-02-23 10:55:00,96.88,96.96,96.74,96.8,155893.0,91.656,91.7316,91.5235,91.5803,155893.0
2022-02-23 11:00:00,96.8,96.9,96.55,96.59,130368.0,91.5803,91.6749,91.3437,91.3816,130368.0
2022-02-23 11:05:00,96.58,96.58,96.46,96.51,129514.0,91.3721,91.3721,91.2586,91.3059,129514.0
2022-02-23 11:10:00,96.51,96.59,96.46,96.58,65357.0,91.3059,91.3816,91.2586,91.3721,65357.0
2022-02-23 11:15:00,96.57,96.57,96.43,96.54,129373.0,91.3627,91.3627,91.2302,91.3343,129373.0
2022-02-23 11:20:00,96.54,96.59,96.5,96.56,90291.0,91.3343,91.3816,91.2964,91.3532,90291.0
2022-02-23 11:25:00,96.56,96.69,96.55,96.56,125483.0,91.3532,91.4762,91.3437,91.3532,125483.0
2022-02-23 11:30:00,96.57,96.75,96.49,96.66,86771.0,91.3627,91.533,91.287,91.4478,86771.0
2022-02-23 11:35:00,96.65,96.83,96.59,96.7,116093.0,91.4384,91.6086,91.3816,91.4857,116093.0
2022-02-23 11:40:00,96.71,96.78,96.6,96.62,151832.0,91.4951,91.5613,91.3911,91.41,151832.0
2022-02-23 11:45:00,96.63,96.83,96.58,96.82,126451.0,91.4194,91.6086,91.3721,91.5992,126451.0
2022-02-23 11:50:00,96.82,96.9,96.73,96.8,85071.0,91.5992,91.6749,91.514,91.5803,85071.0
2022-02-23 11:55:00,96.81,96.88,96.78,96.85,143713.0,91.5897,91.656,91.5613,91.6276,143713.0
2022-02-23 12:00:00,96.85,96.87,96.68,96.83,112528.0,91.6276,91.6465,91.4667,91.6086,112528.0
2022-02-23 12:05:00,96.84,96.91,96.78,96.91,72426.0,91.6181,91.6843,91.5613,91.6843,72426.0
2022-02-23 12:10:00,96.9,96.98,96.82,96.86,91271.0,91.6749,91.7506,91.5992,91.637,91271.0
2022-02-23 12:15:00,96.86,97.13,96.86,97.13,99714.0,91.637,91.8925,91.637,91.8925,99714.0
2022-02-23 12:20:00,97.12,97.18,97.08,97.15,71222.0,91.883,91.9398,91.8452,91.9114,71222.0
2022-02-23 12:25:00,97.15,97.21,97.12,97.2,68858.0,91.9114,91.9682,91.883,91.9587,68858.0
2022-02-23 12:30:00,97.2,97.25,97.05,97.05,87785.0,91.9587,92.006,91.8168,91.8168,87785.0
2022-02-23 12:35:00,97.06,97.06,96.97,96.98,78546.0,91.8262,91.8262,91.7411,91.7506,78546.0
2022-02-23 12:40:00,97.01,97.1,96.94,97.09,53784.0,91.7789,91.8641,91.7127,91.8546,53784.0
2022-02-23 12:45:00,97.09,97.12,96.97,96.98,79660.0,91.8546,91.883,91.7411,91.7506,79660.0
2022-02-23 12:50:00,96.99,97.01,96.8,96.85,113508.0,91.76,91.7789,91.5803,91.6276,113508.0
2022-02-23 12:55:00,96.86,96.91,96.77,96.88,61601.0,91.637,91.6843,91.5519,91.656,61601.0
2022-02-23 13:00:00,96.87,96.87,96.74,96.75,73855.0,91.6465,91.6465,91.5235,91.533,73855.0
2022-02-23 13:05:00,96.76,96.8,96.67,96.74,96730.0,91.5424,91.5803,91.4573,91.5235,96730.0
2022-02-23 13:10:00,96.75,96.77,96.45,96.47,185656.0,91.533,91.5519,91.2491,91.2681,185656.0
2022-02-23 13:15:00,96.47,96.59,96.41,96.57,65035.0,91.2681,91.3816,91.2113,91.3627,65035.0
2022-02-23 13:20:00,96.57,96.59,96.42,96.51,73804.0,91.3627,91.3816,91.2208,91.3059,73804.0
2022-02-23 13:25:00,96.52,96.6,96.4,96.42,93563.0,91.3154,91.3911,91.2018,91.2208,93563.0
2022-02-23 13:30:00,96.42,96.47,96.24,96.24,87962.0,91.2208,91.2681,91.0505,91.0505,87962.0
2022-02-23 13:35:00,96.25,96.51,96.21,96.49,112163.0,91.0599,91.3059,91.0221,91.287,112163.0
2022-02-23 13:40:00,96.49,96.56,96.44,96.54,122920.0,91.287,91.3532,91.2397,91.3343,122920.0
2022-02-23 13:45:00,96.55,96.79,96.52,96.73,195954.0,91.3437,91.5708,91.3154,91.514,195954.0
2022-02-23 13:50:00,96.73,96.73,96.4,96.43,135748.0,91.514,91.514,91.2018,91.2302,135748.0
2022-02-23 13:55:00,96.42,96.52,96.37,96.5,112432.0,91.2208,91.3154,91.1735,91.2964,112432.0
2022-02-23 14:00:00,96.49,96.59,96.24,96.31,231356.0,91.287,91.3816,91.0505,91.1167,231356.0
2022-02-23 14:05:00,96.31,96.47,96.27,96.41,209158.0,91.1167,91.2681,91.0788,91.2113,209158.0
2022-02-23 14:10:00,96.44,96.53,96.32,96.36,135778.0,91.2397,91.3248,91.1261,91.164,135778.0
2022-02-23 14:15:00,96.35,96.49,96.21,96.39,196443.0,91.1545,91.287,91.0221,91.1924,196443.0
2022-02-23 14:20:00,96.39,96.46,96.11,96.13,261712.0,91.1924,91.2586,90.9275,90.9464,261712.0
2022-02-23 14:25:00,96.13,96.17,96.03,96.08,161923.0,90.9464,90.9842,90.8518,90.8991,161923.0
2022-02-23 14:30:00,96.09,96.16,95.98,96.02,132736.0,90.9086,90.9748,90.8045,90.8423,132736.0
2022-02-23 14:35:00,96.03,96.13,96.02,96.09,92833.0,90.8518,90.9464,90.8423,90.9086,92833.0
2022-02-23 14:40:00,96.08,96.08,95.8,95.88,136151.0,90.8991,90.8991,90.6342,90.7099,136151.0
2022-02-23 14:45:00,95.89,96.12,95.87,95.99,150318.0,90.7193,90.9369,90.7004,90.8139,150318.0
2022-02-23 14:50:00,95.99,96.07,95.91,95.93,118438.0,90.8139,90.8896,90.7383,90.7572,118438.0
2022-02-23 14:55:00,95.95,96.06,95.9,95.97,82176.0,90.7761,90.8802,90.7288,90.795,82176.0
2022-02-23 15:00:00,95.96,95.99,95.73,95.75,103651.0,90.7856,90.8139,90.568,90.5869,103651.0
2022-02-23 15:05:00,95.76,95.86,95.66,95.71,212210.0,90.5963,90.691,90.5017,90.549,212210.0
2022-02-23 15:10:00,95.71,95.82,95.62,95.81,137126.0,90.549,90.6531,90.4639,90.6436,137126.0
2022-02-23 15:15:00,95.81,95.92,95.74,95.77,193963.0,90.6436,90.7477,90.5774,90.6058,193963.0
2022-02-23 15:20:00,95.77,95.87,95.73,95.84,220236.0,90.6058,90.7004,90.568,90.672,220236.0
2022-02-23 15:25:00,95.84,96.03,95.79,95.98,334598.0,90.672,90.8518,90.6247,90.8045,334598.0
2022-02-23 15:30:00,95.98,96.0,95.76,95.88,479274.0,90.8045,90.8234,90.5963,90.7099,479274.0
2022-02-23 15:35:00,95.89,95.96,95.69,95.69,292761.0,90.7193,90.7856,90.5301,90.5301,292761.0
2022-02-23 15:40:00,95.69,95.82,95.66,95.67,501652.0,90.5301,90.6531,90.5017,90.5112,501652.0
2022-02-23 15:45:00,95.67,95.75,95.54,95.55,720356.0,90.5112,90.5869,90.3882,90.3977,720356.0
2022-02-23 15:50:00,95.54,95.68,95.44,95.52,831137.0,90.3882,90.5207,90.2936,90.3693,831137.0
2022-02-23 15:55:00,95.53,95.63,95.48,95.59,968023.0,90.3787,90.4734,90.3314,90.4355,968023.0
2022-02-24 09:30:00,94.19,94.2,93.71,93.89,672249.0,89.111,89.1205,88.6569,88.8272,672249.0
2022-02-24 09:35:00,93.89,93.94,93.47,93.9,689965.0,88.8272,88.8745,88.4298,88.8366,689965.0
2022-02-24 09:40:00,93.89,94.05,93.41,93.52,424796.0,88.8272,88.9786,88.3731,88.4771,424796.0
2022-02-24 09:45:00,93.52,94.27,93.4,94.25,493014.0,88.4771,89.1867,88.3636,89.1678,493014.0
2022-02-24 09:50:00,94.25,94.34,94.04,94.15,378998.0,89.1678,89.2529,88.9691,89.0732,378998.0
2022-02-24 09:55:00,94.15,94.44,93.99,94.42,426936.0,89.0732,89.3475,88.9218,89.3286,426936.0
2022-02-24 10:00:00,94.42,94.42,93.97,93.97,404856.0,89.3286,89.3286,88.9029,88.9029,404856.0
2022-02-24 10:05:00,93.97,94.25,93.89,94.23,348482.0,88.9029,89.1678,88.8272,89.1488,348482.0
2022-02-24 10:10:00,94.23,94.78,94.13,94.75,254015.0,89.1488,89.6692,89.0542,89.6408,254015.0
2022-02-24 10:15:00,94.74,94.79,94.5,94.77,306170.0,89.6313,89.6787,89.4043,89.6597,306170.0
2022-02-24 10:20:00,94.77,94.84,94.31,94.52,345749.0,89.6597,89.726,89.2245,89.4232,345749.0
2022-02-24 10:25:00,94.51,94.59,94.23,94.38,255202.0,89.4137,89.4894,89.1488,89.2908,255202.0
2022-02-24 10:30:00,94.38,94.71,94.25,94.6,308519.0,89.2908,89.603,89.1678,89.4989,308519.0
2022-02-24 10:35:00,94.58,94.64,94.22,94.51,294627.0,89.48,89.5367,89.1394,89.4137,294627.0
2022-02-24 10:40:00,94.5,94.66,94.28,94.55,320475.0,89.4043,89.5557,89.1962,89.4516,320475.0
2022-02-24 10:45:00,94.55,94.81,94.5,94.71,293062.0,89.4516,89.6976,89.4043,89.603,293062.0
2022-02-24 10:50:00,94.7,94.83,94.53,94.79,278051.0,89.5935,89.7165,89.4327,89.6787,278051.0
2022-02-24 10:55:00,94.8,94.85,94.53,94.61,263732.0,89.6881,89.7354,89.4327,89.5084,263732.0
2022-02-24 11:00:00,94.62,94.71,94.36,94.47,362837.0,89.5178,89.603,89.2718,89.3759,362837.0
2022-02-24 11:05:00,94.46,94.94,94.46,94.9,373904.0,89.3664,89.8206,89.3664,89.7827,373904.0
2022-02-24 11:10:00,94.9,95.02,94.72,94.93,243264.0,89.7827,89.8962,89.6124,89.8111,243264.0
2022-02-24 11:15:00,94.94,95.01,94.79,94.95,256094.0,89.8206,89.8868,89.6787,89.83,256094.0
2022-02-24 11:20:00,94.96,95.0,94.72,94.75,290586.0,89.8395,89.8773,89.6124,89.6408,290586.0
2022-02-24 11:25:00,94.76,94.83,94.52,94.59,274616.0,89.6503,89.7165,89.4232,89.4894,274616.0
2022-02-24 11:30:00,94.59,94.74,94.45,94.71,237661.0,89.4894,89.6313,89.357,89.603,237661.0
2022-02-24 11:35:00,94.71,94.77,94.5,94.68,253995.0,89.603,89.6597,89.4043,89.5746,253995.0
2022-02-24 11:40:00,94.69,94.71,94.32,94.42,352115.0,89.584,89.603,89.234,89.3286,352115.0
2022-02-24 11:45:00,94.43,94.52,94.3,94.52,160486.0,89.3381,89.4232,89.2151,89.4232,160486.0
2022-02-24 11:50:00,94.53,94.78,94.49,94.75,310742.0,89.4327,89.6692,89.3948,89.6408,310742.0
2022-02-24 11:55:00,94.75,94.92,94.71,94.92,250185.0,89.6408,89.8016,89.603,89.8016,250185.0
2022-02-24 12:00:00,94.92,94.93,94.8,94.84,95721.0,89.8016,89.8111,89.6881,89.726,95721.0
2022-02-24 12:05:00,94.83,94.84,94.56,94.59,207313.0,89.7165,89.726,89.4611,89.4894,207313.0
2022-02-24 12:10:00,94.6,94.68,94.34,94.38,155148.0,89.4989,89.5746,89.2529,89.2908,155148.0
2022-02-24 12:15:00,94.37,94.53,94.29,94.48,165551.0,89.2813,89.4327,89.2056,89.3854,165551.0
2022-02-24 12:20:00,94.48,94.51,94.24,94.32,131051.0,89.3854,89.4137,89.1583,89.234,131051.0
2022-02-24 12:25:00,94.32,94.54,94.3,94.53,251998.0,89.234,89.4421,89.2151,89.4327,251998.0
2022-02-24 12:30:00,94.53,94.64,94.25,94.31,266396.0,89.4327,89.5367,89.1678,89.2245,266396.0
2022-02-24 12:35:00,94.3,94.78,94.28,94.74,368260.0,89.2151,89.6692,89.1962,89.6313,368260.0
2022-02-24 12:40:00,94.73,94.87,94.69,94.74,358667.0,89.6219,89.7543,89.584,89.6313,358667.0
2022-02-24 12:45:00,94.74,94.81,94.65,94.69,88887.0,89.6313,89.6976,89.5462,89.584,88887.0
2022-02-24 12:50:00,94.69,94.77,94.55,94.63,137874.0,89.584,89.6597,89.4516,89.5273,137874.0
2022-02-24 12:55:00,94.63,94.72,94.38,94.42,173671.0,89.5273,89.6124,89.2908,89.3286,173671.0
2022-02-24 13:00:00,94.4,94.41,94.25,94.34,151117.0,89.3097,89.3191,89.1678,89.2529,151117.0
2022-02-24 13:05:00,94.33,94.7,94.33,94.67,133474.0,89.2435,89.5935,89.2435,89.5651,133474.0
2022-02-24 13:10:00,94.67,94.75,94.5,94.64,168881.0,89.5651,89.6408,89.4043,89.5367,168881.0
2022-02-24 13:15:00,94.65,94.72,94.56,94.67,154353.0,89.5462,89.6124,89.4611,89.5651,154353.0
2022-02-24 13:20:00,94.65,94.71,94.41,94.43,133158.0,89.5462,89.603,89.3191,89.3381,133158.0
2022-02-24 13:25:00,94.45,94.54,94.35,94.37,146105.0,89.357,89.4421,89.2624,89.2813,146105.0
2022-02-24 13:30:00,94.37,94.61,94.34,94.52,136247.0,89.2813,89.5084,89.2529,89.4232,136247.0
2022-02-24 13:35:00,94.51,94.81,94.46,94.78,136424.0,89.4137,89.6976,89.3664,89.6692,136424.0
2022-02-24 13:40:00,94.78,94.85,94.6,94.6,135733.0,89.6692,89.7354,89.4989,89.4989,135733.0
2022-02-24 13:45:00,94.6,95.21,94.47,95.16,302594.0,89.4989,90.076,89.3759,90.0287,302594.0
2022-02-24 13:50:00,95.16,95.27,94.96,95.0,236080.0,90.0287,90.1328,89.8395,89.8773,236080.0
2022-02-24 13:55:00,95.0,95.07,94.67,94.77,239474.0,89.8773,89.9436,89.5651,89.6597,239474.0
2022-02-24 14:00:00,94.77,94.89,94.64,94.87,238324.0,89.6597,89.7733,89.5367,89.7543,238324.0
2022-02-24 14:05:00,94.88,95.0,94.65,94.69,239383.0,89.7638,89.8773,89.5462,89.584,239383.0
2022-02-24 14:10:00,94.71,95.11,94.7,95.06,206174.0,89.603,89.9814,89.5935,89.9341,206174.0
2022-02-24 14:15:00,95.06,95.29,94.99,95.27,152635.0,89.9341,90.1517,89.8679,90.1328,152635.0
2022-02-24 14:20:00,95.28,95.37,95.22,95.31,149398.0,90.1422,90.2274,90.0855,90.1706,149398.0
2022-02-24 14:25:00,95.32,95.44,95.26,95.4,203689.0,90.1801,90.2936,90.1233,90.2558,203689.0
2022-02-24 14:30:00,95.4,95.74,95.36,95.73,404977.0,90.2558,90.5774,90.2179,90.568,404977.0
2022-02-24 14:35:00,95.72,95.9,95.67,95.86,247107.0,90.5585,90.7288,90.5112,90.691,247107.0
2022-02-24 14:40:00,95.87,95.9,95.64,95.76,271403.0,90.7004,90.7288,90.4828,90.5963,271403.0
2022-02-24 14:45:00,95.76,95.93,95.7,95.91,245278.0,90.5963,90.7572,90.5396,90.7383,245278.0
2022-02-24 14:50:00,95.9,96.04,95.76,95.99,294388.0,90.7288,90.8612,90.5963,90.8139,294388.0
2022-02-24 14:55:00,95.98,95.99,95.83,95.99,374591.0,90.8045,90.8139,90.6626,90.8139,374591.0
2022-02-24 15:00:00,95.99,96.23,95.9,96.21,377366.0,90.8139,91.041,90.7288,91.0221,377366.0
2022-02-24 15:05:00,96.2,96.27,96.13,96.14,204684.0,91.0126,91.0788,90.9464,90.9559,204684.0
2022-02-24 15:10:00,96.14,96.25,96.11,96.24,203620.0,90.9559,91.0599,90.9275,91.0505,203620.0
2022-02-24 15:15:00,96.25,96.28,96.09,96.18,342343.0,91.0599,91.0883,90.9086,90.9937,342343.0
2022-02-24 15:20:00,96.17,96.18,95.97,96.12,319708.0,90.9842,90.9937,90.795,90.9369,319708.0
2022-02-24 15:25:00,96.12,96.15,95.85,95.89,388021.0,90.9369,90.9653,90.6815,90.7193,388021.0
2022-02-24 15:30:00,95.88,96.53,95.86,96.53,396991.0,90.7099,91.3248,90.691,91.3248,396991.0
2022-02-24 15:35:00,96.54,96.69,96.49,96.67,415726.0,91.3343,91.4762,91.287,91.4573,415726.0
2022-02-24 15:40:00,96.68,96.71,96.48,96.5,380953.0,91.4667,91.4951,91.2775,91.2964,380953.0
2022-02-24 15:45:00,96.49,96.7,96.45,96.55,516242.0,91.287,91.4857,91.2491,91.3437,516242.0
2022-02-24 15:50:00,96.56,97.03,96.56,96.96,793265.0,91.3532,91.7979,91.3532,91.7316,793265.0
2022-02-24 15:55:00,96.95,96.97,96.64,96.82,740187.0,91.7222,91.7411,91.4289,91.5992,740187.0
2022-02-25 09:30:00,97.06,97.93,97.0,97.85,396627.0,91.8262,92.6493,91.7695,92.5736,396627.0
2022-02-25 09:35:00,97.84,98.17,97.79,98.09,305541.0,92.5642,92.8764,92.5169,92.8007,305541.0
2022-02-25 09:40:00,98.08,98.16,97.5,97.55,306908.0,92.7912,92.8669,92.2425,92.2898,306908.0
2022-02-25 09:45:00,97.56,97.86,97.51,97.67,168741.0,92.2993,92.5831,92.252,92.4034,168741.0
2022-02-25 09:50:00,97.66,97.73,97.38,97.44,161995.0,92.3939,92.4601,92.129,92.1858,161995.0
2022-02-25 09:55:00,97.47,97.53,97.19,97.27,176125.0,92.2141,92.2709,91.9492,92.0249,176125.0
2022-02-25 10:00:00,97.27,97.44,97.04,97.22,222049.0,92.0249,92.1858,91.8073,91.9776,222049.0
2022-02-25 10:05:00,97.2,97.54,97.2,97.44,185838.0,91.9587,92.2804,91.9587,92.1858,185838.0
2022-02-25 10:10:00,97.43,97.55,97.27,97.37,98877.0,92.1763,92.2898,92.0249,92.1195,98877.0
2022-02-25 10:15:00,97.37,97.53,97.2,97.52,163624.0,92.1195,92.2709,91.9587,92.2614,163624.0
2022-02-25 10:20:00,97.52,97.71,97.38,97.62,332771.0,92.2614,92.4412,92.129,92.356,332771.0
2022-02-25 10:25:00,97.63,97.9,97.56,97.83,105709.0,92.3655,92.621,92.2993,92.5547,105709.0
2022-02-25 10:30:00,97.83,97.93,97.79,97.89,139781.0,92.5547,92.6493,92.5169,92.6115,139781.0
2022-02-25 10:35:00,97.88,97.88,97.66,97.87,112863.0,92.602,92.602,92.3939,92.5926,112863.0
2022-02-25 10:40:00,97.87,98.12,97.87,98.09,145210.0,92.5926,92.8291,92.5926,92.8007,145210.0
2022-02-25 10:45:00,98.09,98.27,98.02,98.25,121376.0,92.8007,92.971,92.7345,92.9521,121376.0
2022-02-25 10:50:00,98.24,98.34,98.17,98.32,84484.0,92.9426,93.0372,92.8764,93.0183,84484.0
2022-02-25 10:55:00,98.3,98.42,98.07,98.2,228839.0,92.9994,93.1129,92.7818,92.9048,228839.0
2022-02-25 11:00:00,98.22,98.47,98.04,98.47,172135.0,92.9237,93.1602,92.7534,93.1602,172135.0
2022-02-25 11:05:00,98.46,98.47,98.3,98.45,97214.0,93.1508,93.1602,92.9994,93.1413,97214.0
2022-02-25 11:10:00,98.45,98.67,98.41,98.6,133263.0,93.1413,93.3494,93.1035,93.2832,133263.0
2022-02-25 11:15:00,98.61,98.64,98.49,98.64,103931.0,93.2927,93.321,93.1791,93.321,103931.0
2022-02-25 11:20:00,98.65,98.77,98.56,98.74,102063.0,93.3305,93.444,93.2454,93.4157,102063.0
2022-02-25 11:25:00,98.75,98.79,98.63,98.71,69053.0,93.4251,93.463,93.3116,93.3873,69053.0
2022-02-25 11:30:00,98.71,98.78,98.6,98.73,77825.0,93.3873,93.4535,93.2832,93.4062,77825.0
2022-02-25 11:35:00,98.73,98.75,98.58,98.71,83412.0,93.4062,93.4251,93.2643,93.3873,83412.0
2022-02-25 11:40:00,98.71,98.76,98.59,98.65,48996.0,93.3873,93.4346,93.2737,93.3305,48996.0
2022-02-25 11:45:00,98.66,98.76,98.64,98.73,87399.0,93.34,93.4346,93.321,93.4062,87399.0
2022-02-25 11:50:00,98.74,98.95,98.73,98.95,90904.0,93.4157,93.6143,93.4062,93.6143,90904.0
2022-02-25 11:55:00,98.95,99.11,98.93,99.08,118640.0,93.6143,93.7657,93.5954,93.7373,118640.0
2022-02-25 12:00:00,99.08,99.15,99.01,99.02,137997.0,93.7373,93.8035,93.6711,93.6806,137997.0
2022-02-25 12:05:00,99.04,99.07,98.94,98.95,95815.0,93.6995,93.7279,93.6049,93.6143,95815.0
2022-02-25 12:10:00,98.96,99.06,98.91,98.92,71599.0,93.6238,93.7184,93.5765,93.5859,71599.0
2022-02-25 12:15:00,98.93,99.09,98.91,99.06,74845.0,93.5954,93.7468,93.5765,93.7184,74845.0
2022-02-25 12:20:00,99.06,99.06,98.91,99.03,57300.0,93.7184,93.7184,93.5765,93.69,57300.0
2022-02-25 12:25:00,99.03,99.19,99.0,99.17,57153.0,93.69,93.8414,93.6616,93.8225,57153.0
2022-02-25 12:30:00,99.18,99.35,99.17,99.32,66800.0,93.8319,93.9928,93.8225,93.9644,66800.0
2022-02-25 12:35:00,99.32,99.38,99.21,99.31,64806.0,93.9644,94.0211,93.8603,93.9549,64806.0
2022-02-25 12:40:00,99.32,99.36,99.21,99.29,46053.0,93.9644,94.0022,93.8603,93.936,46053.0
2022-02-25 12:45:00,99.3,99.33,99.23,99.26,50488.0,93.9455,93.9738,93.8792,93.9076,50488.0
2022-02-25 12:50:00,99.26,99.26,99.14,99.15,82018.0,93.9076,93.9076,93.7941,93.8035,82018.0
2022-02-25 12:55:00,99.15,99.18,98.99,99.09,140919.0,93.8035,93.8319,93.6522,93.7468,140919.0
2022-02-25 13:00:00,99.1,99.27,99.0,99.13,140270.0,93.7562,93.9171,93.6616,93.7846,140270.0
2022-02-25 13:05:00,99.12,99.12,98.96,98.98,96027.0,93.7752,93.7752,93.6238,93.6427,96027.0
2022-02-25 13:10:00,98.99,99.05,98.84,99.04,151449.0,93.6522,93.7089,93.5103,93.6995,151449.0
2022-02-25 13:15:00,99.02,99.15,98.9,99.13,98525.0,93.6806,93.8035,93.567,93.7846,98525.0
2022-02-25 13:20:00,99.13,99.14,99.0,99.05,51074.0,93.7846,93.7941,93.6616,93.7089,51074.0
2022-02-25 13:25:00,99.05,99.24,99.05,99.18,66872.0,93.7089,93.8887,93.7089,93.8319,66872.0
2022-02-25 13:30:00,99.19,99.3,99.17,99.25,47625.0,93.8414,93.9455,93.8225,93.8982,47625.0
2022-02-25 13:35:00,99.24,99.24,99.02,99.17,61117.0,93.8887,93.8887,93.6806,93.8225,61117.0
2022-02-25 13:40:00,99.17,99.38,99.17,99.35,58707.0,93.8225,94.0211,93.8225,93.9928,58707.0
2022-02-25 13:45:00,99.36,99.44,99.33,99.41,84279.0,94.0022,94.0779,93.9738,94.0495,84279.0
2022-02-25 13:50:00,99.4,99.46,99.36,99.36,146265.0,94.0401,94.0968,94.0022,94.0022,146265.0
2022-02-25 13:55:00,99.34,99.36,99.11,99.18,120628.0,93.9833,94.0022,93.7657,93.8319,120628.0
2022-02-25 14:00:00,99.19,99.32,98.99,99.25,147999.0,93.8414,93.9644,93.6522,93.8982,147999.0
2022-02-25 14:05:00,99.25,99.25,99.07,99.09,141726.0,93.8982,93.8982,93.7279,93.7468,141726.0
2022-02-25 14:10:00,99.08,99.13,98.95,99.04,121513.0,93.7373,93.7846,93.6143,93.6995,121513.0
2022-02-25 14:15:00,99.04,99.09,98.99,99.01,61344.0,93.6995,93.7468,93.6522,93.6711,61344.0
2022-02-25 14:20:00,99.01,99.21,98.98,99.21,105437.0,93.6711,93.8603,93.6427,93.8603,105437.0
2022-02-25 14:25:00,99.2,99.25,99.12,99.17,93214.0,93.8509,93.8982,93.7752,93.8225,93214.0
2022-02-25 14:30:00,99.17,99.27,98.9,98.94,137546.0,93.8225,93.9171,93.567,93.6049,137546.0
2022-02-25 14:35:00,98.95,99.09,98.89,98.91,106030.0,93.6143,93.7468,93.5576,93.5765,106030.0
2022-02-25 14:40:00,98.92,98.99,98.8,98.97,73506.0,93.5859,93.6522,93.4724,93.6333,73506.0
2022-02-25 14:45:00,98.95,99.0,98.86,98.86,71828.0,93.6143,93.6616,93.5292,93.5292,71828.0
2022-02-25 14:50:00,98.86,98.87,98.62,98.74,134827.0,93.5292,93.5386,93.3021,93.4157,134827.0
2022-02-25 14:55:00,98.75,99.0,98.74,98.87,94918.0,93.4251,93.6616,93.4157,93.5386,94918.0
2022-02-25 15:00:00,98.88,98.88,98.68,98.72,64074.0,93.5481,93.5481,93.3589,93.3967,64074.0
2022-02-25 15:05:00,98.73,98.85,98.72,98.81,72428.0,93.4062,93.5197,93.3967,93.4819,72428.0
2022-02-25 15:10:00,98.81,98.85,98.67,98.81,75817.0,93.4819,93.5197,93.3494,93.4819,75817.0
2022-02-25 15:15:00,98.81,98.98,98.79,98.98,96773.0,93.4819,93.6427,93.463,93.6427,96773.0
2022-02-25 15:20:00,98.98,99.13,98.92,99.05,146926.0,93.6427,93.7846,93.5859,93.7089,146926.0
2022-02-25 15:25:00,99.04,99.08,98.93,98.95,167251.0,93.6995,93.7373,93.5954,93.6143,167251.0
2022-02-25 15:30:00,98.96,99.09,98.85,98.85,185692.0,93.6238,93.7468,93.5197,93.5197,185692.0
2022-02-25 15:35:00,98.83,98.94,98.73,98.91,265452.0,93.5008,93.6049,93.4062,93.5765,265452.0
2022-02-25 15:40:00,98.91,99.08,98.87,98.95,289360.0,93.5765,93.7373,93.5386,93.6143,289360.0
2022-02-25 15:45:00,98.95,99.11,98.9,98.97,292718.0,93.6143,93.7657,93.567,93.6333,292718.0
2022-02-25 15:50:00,98.98,99.25,98.98,99.07,506211.0,93.6427,93.8982,93.6427,93.7279,506211.0
2022-02-25 15:55:00,99.07,99.19,99.0,99.14,716450.0,93.7279,93.8414,93.6616,93.7941,716450.0
2022-02-28 09:30:00,98.2,98.57,98.14,98.32,405734.0,92.9048,93.2548,92.848,93.0183,405734.0
2022-02-28 09:35:00,98.31,98.84,98.3,98.79,435687.0,93.0088,93.5103,92.9994,93.463,435687.0
2022-02-28 09:40:00,98.78,98.8,98.35,98.72,430966.0,93.4535,93.4724,93.0467,93.3967,430966.0
2022-02-28 09:45:00,98.72,98.92,98.67,98.84,286412.0,93.3967,93.5859,93.3494,93.5103,286412.0
2022-02-28 09:50:00,98.85,99.04,98.79,98.84,269461.0,93.5197,93.6995,93.463,93.5103,269461.0
2022-02-28 09:55:00,98.83,99.18,98.8,99.15,294119.0,93.5008,93.8319,93.4724,93.8035,294119.0
2022-02-28 10:00:00,99.15,99.19,98.84,98.94,244428.0,93.8035,93.8414,93.5103,93.6049,244428.0
2022-02-28 10:05:00,98.94,99.0,98.75,98.88,269753.0,93.6049,93.6616,93.4251,93.5481,269753.0
2022-02-28 10:10:00,98.89,99.03,98.83,98.88,259386.0,93.5576,93.69,93.5008,93.5481,259386.0
2022-02-28 10:15:00,98.87,99.0,98.84,98.91,177633.0,93.5386,93.6616,93.5103,93.5765,177633.0
2022-02-28 10:20:00,98.93,99.16,98.89,99.15,213435.0,93.5954,93.813,93.5576,93.8035,213435.0
2022-02-28 10:25:00,99.15,99.2,99.02,99.05,146297.0,93.8035,93.8509,93.6806,93.7089,146297.0
2022-02-28 10:30:00,99.04,99.37,99.01,99.14,233114.0,93.6995,94.0117,93.6711,93.7941,233114.0
2022-02-28 10:35:00,99.14,99.49,99.11,99.45,369904.0,93.7941,94.1252,93.7657,94.0874,369904.0
2022-02-28 10:40:00,99.45,99.56,99.39,99.5,325485.0,94.0874,94.1914,94.0306,94.1347,325485.0
2022-02-28 10:45:00,99.51,99.55,99.39,99.4,151861.0,94.1441,94.182,94.0306,94.0401,151861.0
2022-02-28 10:50:00,99.41,99.5,99.33,99.39,143948.0,94.0495,94.1347,93.9738,94.0306,143948.0
2022-02-28 10:55:00,99.4,99.59,99.39,99.57,210214.0,94.0401,94.2198,94.0306,94.2009,210214.0
2022-02-28 11:00:00,99.57,99.73,99.52,99.66,139778.0,94.2009,94.3523,94.1536,94.286,139778.0
2022-02-28 11:05:00,99.66,99.67,99.52,99.59,133404.0,94.286,94.2955,94.1536,94.2198,133404.0
2022-02-28 11:10:00,99.59,99.75,99.49,99.64,126526.0,94.2198,94.3712,94.1252,94.2671,126526.0
2022-02-28 11:15:00,99.64,99.86,99.64,99.74,120785.0,94.2671,94.4753,94.2671,94.3617,120785.0
2022-02-28 11:20:00,99.73,99.9,99.73,99.89,123897.0,94.3523,94.5131,94.3523,94.5036,123897.0
2022-02-28 11:25:00,99.88,100.06,99.82,99.99,138463.0,94.4942,94.6645,94.4374,94.5983,138463.0
2022-02-28 11:30:00,100.0,100.09,99.94,99.94,130007.0,94.6077,94.6929,94.5509,94.5509,130007.0
2022-02-28 11:35:00,99.94,100.01,99.78,99.79,188130.0,94.5509,94.6172,94.3996,94.409,188130.0
2022-02-28 11:40:00,99.8,99.9,99.71,99.86,156865.0,94.4185,94.5131,94.3334,94.4753,156865.0
2022-02-28 11:45:00,99.86,99.87,99.62,99.71,103905.0,94.4753,94.4847,94.2482,94.3334,103905.0
2022-02-28 11:50:00,99.72,99.77,99.63,99.75,88151.0,94.3428,94.3901,94.2577,94.3712,88151.0
2022-02-28 11:55:00,99.76,99.96,99.76,99.95,78593.0,94.3807,94.5699,94.3807,94.5604,78593.0
2022-02-28 12:00:00,99.93,100.01,99.88,99.89,96632.0,94.5415,94.6172,94.4942,94.5036,96632.0
2022-02-28 12:05:00,99.89,99.91,99.41,99.45,155164.0,94.5036,94.5226,94.0495,94.0874,155164.0
2022-02-28 12:10:00,99.45,99.46,99.26,99.33,110603.0,94.0874,94.0968,93.9076,93.9738,110603.0
2022-02-28 12:15:00,99.34,99.36,99.17,99.31,120974.0,93.9833,94.0022,93.8225,93.9549,120974.0
2022-02-28 12:20:00,99.32,99.35,99.14,99.2,113574.0,93.9644,93.9928,93.7941,93.8509,113574.0
2022-02-28 12:25:00,99.21,99.34,99.21,99.32,68914.0,93.8603,93.9833,93.8603,93.9644,68914.0
2022-02-28 12:30:00,99.31,99.42,99.18,99.26,72820.0,93.9549,94.059,93.8319,93.9076,72820.0
2022-02-28 12:35:00,99.26,99.37,99.22,99.25,53640.0,93.9076,94.0117,93.8698,93.8982,53640.0
2022-02-28 12:40:00,99.26,99.29,99.09,99.09,183687.0,93.9076,93.936,93.7468,93.7468,183687.0
2022-02-28 12:45:00,99.08,99.12,98.99,99.11,101344.0,93.7373,93.7752,93.6522,93.7657,101344.0
2022-02-28 12:50:00,99.11,99.14,98.9,99.02,83779.0,93.7657,93.7941,93.567,93.6806,83779.0
2022-02-28 12:55:00,99.01,99.13,98.95,99.11,61024.0,93.6711,93.7846,93.6143,93.7657,61024.0
2022-02-28 13:00:00,99.1,99.31,99.08,99.26,78102.0,93.7562,93.9549,93.7373,93.9076,78102.0
2022-02-28 13:05:00,99.26,99.45,99.21,99.43,69859.0,93.9076,94.0874,93.8603,94.0684,69859.0
2022-02-28 13:10:00,99.43,99.51,99.36,99.4,64276.0,94.0684,94.1441,94.0022,94.0401,64276.0
2022-02-28 13:15:00,99.4,99.42,99.1,99.14,144785.0,94.0401,94.059,93.7562,93.7941,144785.0
2022-02-28 13:20:00,99.13,99.14,98.96,99.02,86817.0,93.7846,93.7941,93.6238,93.6806,86817.0
2022-02-28 13:25:00,99.0,99.26,98.99,99.16,140480.0,93.6616,93.9076,93.6522,93.813,140480.0
2022-02-28 13:30:00,99.16,99.27,99.03,99.12,140559.0,93.813,93.9171,93.69,93.7752,140559.0
2022-02-28 13:35:00,99.12,99.26,99.03,99.23,52737.0,93.7752,93.9076,93.69,93.8792,52737.0
2022-02-28 13:40:00,99.23,99.36,99.18,99.22,77253.0,93.8792,94.0022,93.8319,93.8698,77253.0
2022-02-28 13:45:00,99.23,99.31,99.11,99.31,74898.0,93.8792,93.9549,93.7657,93.9549,74898.0
2022-02-28 13:50:00,99.3,99.52,99.3,99.45,100835.0,93.9455,94.1536,93.9455,94.0874,100835.0
2022-02-28 13:55:00,99.44,99.5,99.34,99.42,79066.0,94.0779,94.1347,93.9833,94.059,79066.0
2022-02-28 14:00:00,99.41,99.41,98.91,98.93,125893.0,94.0495,94.0495,93.5765,93.5954,125893.0
2022-02-28 14:05:00,98.93,98.96,98.62,98.63,318523.0,93.5954,93.6238,93.3021,93.3116,318523.0
2022-02-28 14:10:00,98.63,98.69,98.5,98.66,231164.0,93.3116,93.3684,93.1886,93.34,231164.0
2022-02-28 14:15:00,98.66,98.84,98.59,98.84,161837.0,93.34,93.5103,93.2737,93.5103,161837.0
2022-02-28 14:20:00,98.84,98.85,98.61,98.64,129568.0,93.5103,93.5197,93.2927,93.321,129568.0
2022-02-28 14:25:00,98.67,98.82,98.64,98.72,180849.0,93.3494,93.4913,93.321,93.3967,180849.0
2022-02-28 14:30:00,98.73,98.77,98.56,98.68,172265.0,93.4062,93.444,93.2454,93.3589,172265.0
2022-02-28 14:35:00,98.68,98.9,98.67,98.76,106286.0,93.3589,93.567,93.3494,93.4346,106286.0
2022-02-28 14:40:00,98.75,99.11,98.75,99.05,134762.0,93.4251,93.7657,93.4251,93.7089,134762.0
2022-02-28 14:45:00,99.05,99.07,98.88,98.95,93550.0,93.7089,93.7279,93.5481,93.6143,93550.0
2022-02-28 14:50:00,98.95,99.03,98.92,99.0,78160.0,93.6143,93.69,93.5859,93.6616,78160.0
2022-02-28 14:55:00,99.0,99.19,98.99,99.09,112646.0,93.6616,93.8414,93.6522,93.7468,112646.0
2022-02-28 15:00:00,99.09,99.15,99.0,99.01,124309.0,93.7468,93.8035,93.6616,93.6711,124309.0
2022-02-28 15:05:00,99.01,99.12,98.8,99.07,116746.0,93.6711,93.7752,93.4724,93.7279,116746.0
2022-02-28 15:10:00,99.06,99.07,98.84,98.95,111038.0,93.7184,93.7279,93.5103,93.6143,111038.0
2022-02-28 15:15:00,98.96,99.17,98.95,99.12,143044.0,93.6238,93.8225,93.6143,93.7752,143044.0
2022-02-28 15:20:00,99.11,99.38,99.11,99.33,285417.0,93.7657,94.0211,93.7657,93.9738,285417.0
2022-02-28 15:25:00,99.32,99.4,99.23,99.23,249874.0,93.9644,94.0401,93.8792,93.8792,249874.0
2022-02-28 15:30:00,99.23,99.23,98.97,98.98,368393.0,93.8792,93.8792,93.6333,93.6427,368393.0
2022-02-28 15:35:00,98.98,99.02,98.85,98.94,355702.0,93.6427,93.6806,93.5197,93.6049,355702.0
2022-02-28 15:40:00,98.95,99.38,98.94,99.32,276593.0,93.6143,94.0211,93.6049,93.9644,276593.0
2022-02-28 15:45:00,99.33,99.66,99.33,99.57,532417.0,93.9738,94.286,93.9738,94.2009,532417.0
2022-02-28 15:50:00,99.57,99.85,99.57,99.77,702074.0,94.2009,94.4658,94.2009,94.3901,702074.0
2022-02-28 15:55:00,99.76,99.99,99.75,99.88,982748.0,94.3807,94.5983,94.3712,94.4942,982748.0
2022-03-01 09:30:00,99.53,99.95,99.53,99.84,338836.0,94.1631,94.5604,94.1631,94.4563,338836.0
2022-03-01 09:35:00,99.85,100.16,99.84,99.95,292368.0,94.4658,94.7591,94.4563,94.5604,292368.0
2022-03-01 09:40:00,99.93,99.97,99.63,99.81,199043.0,94.5415,94.5793,94.2577,94.428,199043.0
2022-03-01 09:45:00,99.82,100.0,99.62,99.95,210668.0,94.4374,94.6077,94.2482,94.5604,210668.0
2022-03-01 09:50:00,99.96,99.98,99.37,99.53,301894.0,94.5699,94.5888,94.0117,94.1631,301894.0
2022-03-01 09:55:00,99.54,99.58,99.24,99.31,252346.0,94.1725,94.2104,93.8887,93.9549,252346.0
2022-03-01 10:00:00,99.32,99.62,99.19,99.32,395659.0,93.9644,94.2482,93.8414,93.9644,395659.0
2022-03-01 10:05:00,99.31,99.45,99.18,99.18,237765.0,93.9549,94.0874,93.8319,93.8319,237765.0
2022-03-01 10:10:00,99.17,99.27,99.07,99.2,231215.0,93.8225,93.9171,93.7279,93.8509,231215.0
2022-03-01 10:15:00,99.2,99.41,99.15,99.25,208958.0,93.8509,94.0495,93.8035,93.8982,208958.0
2022-03-01 10:20:00,99.26,99.39,99.03,99.1,213249.0,93.9076,94.0306,93.69,93.7562,213249.0
2022-03-01 10:25:00,99.1,99.24,98.98,99.19,183291.0,93.7562,93.8887,93.6427,93.8414,183291.0
2022-03-01 10:30:00,99.19,99.19,98.88,98.9,239903.0,93.8414,93.8414,93.5481,93.567,239903.0
2022-03-01 10:35:00,98.9,99.03,98.81,98.82,204722.0,93.567,93.69,93.4819,93.4913,204722.0
2022-03-01 10:40:00,98.83,98.83,98.61,98.65,301206.0,93.5008,93.5008,93.2927,93.3305,301206.0
2022-03-01 10:45:00,98.64,98.76,98.53,98.72,357258.0,93.321,93.4346,93.217,93.3967,357258.0
2022-03-01 10:50:00,98.72,98.85,98.67,98.8,223030.0,93.3967,93.5197,93.3494,93.4724,223030.0
2022-03-01 10:55:00,98.8,98.81,98.63,98.69,209669.0,93.4724,93.4819,93.3116,93.3684,209669.0
2022-03-01 11:00:00,98.68,99.11,98.64,99.07,194607.0,93.3589,93.7657,93.321,93.7279,194607.0
2022-03-01 11:05:00,99.06,99.1,98.87,98.92,253737.0,93.7184,93.7562,93.5386,93.5859,253737.0
2022-03-01 11:10:00,98.92,99.21,98.89,99.15,216875.0,93.5859,93.8603,93.5576,93.8035,216875.0
2022-03-01 11:15:00,99.15,99.18,98.96,98.99,208307.0,93.8035,93.8319,93.6238,93.6522,208307.0
2022-03-01 11:20:00,98.99,99.19,98.95,99.12,172437.0,93.6522,93.8414,93.6143,93.7752,172437.0
2022-03-01 11:25:00,99.11,99.12,98.91,99.01,171669.0,93.7657,93.7752,93.5765,93.6711,171669.0
2022-03-01 11:30:00,99.02,99.02,98.59,98.61,265350.0,93.6806,93.6806,93.2737,93.2927,265350.0
2022-03-01 11:35:00,98.61,98.65,98.47,98.55,287631.0,93.2927,93.3305,93.1602,93.2359,287631.0
2022-03-01 11:40:00,98.55,98.64,98.4,98.45,175921.0,93.2359,93.321,93.094,93.1413,175921.0
2022-03-01 11:45:00,98.45,98.45,98.07,98.22,215473.0,93.1413,93.1413,92.7818,92.9237,215473.0
2022-03-01 11:50:00,98.22,98.27,98.09,98.14,204905.0,92.9237,92.971,92.8007,92.848,204905.0
2022-03-01 11:55:00,98.15,98.18,97.98,98.11,278886.0,92.8575,92.8859,92.6966,92.8196,278886.0
2022-03-01 12:00:00,98.1,98.13,97.91,97.92,241584.0,92.8102,92.8385,92.6304,92.6399,241584.0
2022-03-01 12:05:00,97.93,98.01,97.89,97.93,227779.0,92.6493,92.725,92.6115,92.6493,227779.0
2022-03-01 12:10:00,97.92,98.11,97.76,98.09,212679.0,92.6399,92.8196,92.4885,92.8007,212679.0
2022-03-01 12:15:00,98.09,98.29,97.98,98.23,215929.0,92.8007,92.9899,92.6966,92.9332,215929.0
2022-03-01 12:20:00,98.23,98.26,98.06,98.15,195435.0,92.9332,92.9615,92.7723,92.8575,195435.0
2022-03-01 12:25:00,98.14,98.24,98.07,98.19,177377.0,92.848,92.9426,92.7818,92.8953,177377.0
2022-03-01 12:30:00,98.19,98.36,98.12,98.24,221599.0,92.8953,93.0561,92.8291,92.9426,221599.0
2022-03-01 12:35:00,98.24,98.28,98.17,98.23,138808.0,92.9426,92.9805,92.8764,92.9332,138808.0
2022-03-01 12:40:00,98.23,98.41,98.23,98.41,118362.0,92.9332,93.1035,92.9332,93.1035,118362.0
2022-03-01 12:45:00,98.4,98.53,98.27,98.48,127150.0,93.094,93.217,92.971,93.1697,127150.0
2022-03-01 12:50:00,98.48,98.57,98.42,98.47,114767.0,93.1697,93.2548,93.1129,93.1602,114767.0
2022-03-01 12:55:00,98.47,98.56,98.37,98.52,155105.0,93.1602,93.2454,93.0656,93.2075,155105.0
2022-03-01 13:00:00,98.51,98.66,98.45,98.51,148933.0,93.1981,93.34,93.1413,93.1981,148933.0
2022-03-01 13:05:00,98.51,98.53,98.33,98.42,178191.0,93.1981,93.217,93.0278,93.1129,178191.0
2022-03-01 13:10:00,98.42,98.42,98.13,98.19,235603.0,93.1129,93.1129,92.8385,92.8953,235603.0
2022-03-01 13:15:00,98.19,98.22,98.13,98.14,238835.0,92.8953,92.9237,92.8385,92.848,238835.0
2022-03-01 13:20:00,98.15,98.22,98.08,98.1,196869.0,92.8575,92.9237,92.7912,92.8102,196869.0
2022-03-01 13:25:00,98.1,98.1,97.95,97.96,206077.0,92.8102,92.8102,92.6683,92.6777,206077.0
2022-03-01 13:30:00,97.95,98.05,97.88,97.96,197908.0,92.6683,92.7629,92.602,92.6777,197908.0
2022-03-01 13:35:00,97.94,98.18,97.92,98.17,160221.0,92.6588,92.8859,92.6399,92.8764,160221.0
2022-03-01 13:40:00,98.16,98.18,98.01,98.05,158360.0,92.8669,92.8859,92.725,92.7629,158360.0
2022-03-01 13:45:00,98.04,98.17,97.89,97.98,302069.0,92.7534,92.8764,92.6115,92.6966,302069.0
2022-03-01 13:50:00,97.97,98.09,97.94,98.05,151106.0,92.6872,92.8007,92.6588,92.7629,151106.0
2022-03-01 13:55:00,98.04,98.14,98.01,98.04,318833.0,92.7534,92.848,92.725,92.7534,318833.0
2022-03-01 14:00:00,98.05,98.06,97.88,98.04,168023.0,92.7629,92.7723,92.602,92.7534,168023.0
2022-03-01 14:05:00,98.03,98.14,98.0,98.02,148090.0,92.7439,92.848,92.7156,92.7345,148090.0
2022-03-01 14:10:00,98.02,98.06,97.9,98.03,187640.0,92.7345,92.7723,92.621,92.7439,187640.0
2022-03-01 14:15:00,98.04,98.24,97.9,98.23,249162.0,92.7534,92.9426,92.621,92.9332,249162.0
2022-03-01 14:20:00,98.22,98.53,98.19,98.48,201382.0,92.9237,93.217,92.8953,93.1697,201382.0
2022-03-01 14:25:00,98.49,98.63,98.46,98.56,194514.0,93.1791,93.3116,93.1508,93.2454,194514.0
2022-03-01 14:30:00,98.56,98.6,98.46,98.5,200056.0,93.2454,93.2832,93.1508,93.1886,200056.0
2022-03-01 14:35:00,98.5,98.75,98.48,98.73,128389.0,93.1886,93.4251,93.1697,93.4062,128389.0
2022-03-01 14:40:00,98.72,98.8,98.64,98.77,151635.0,93.3967,93.4724,93.321,93.444,151635.0
2022-03-01 14:45:00,98.78,98.82,98.57,98.59,238908.0,93.4535,93.4913,93.2548,93.2737,238908.0
2022-03-01 14:50:00,98.59,98.59,98.35,98.37,385275.0,93.2737,93.2737,93.0467,93.0656,385275.0
2022-03-01 14:55:00,98.37,98.47,98.32,98.42,235384.0,93.0656,93.1602,93.0183,93.1129,235384.0
2022-03-01 15:00:00,98.42,98.86,98.35,98.85,311227.0,93.1129,93.5292,93.0467,93.5197,311227.0
2022-03-01 15:05:00,98.86,99.03,98.81,98.92,402847.0,93.5292,93.69,93.4819,93.5859,402847.0
2022-03-01 15:10:00,98.92,98.94,98.63,98.76,246556.0,93.5859,93.6049,93.3116,93.4346,246556.0
2022-03-01 15:15:00,98.77,98.8,98.47,98.51,160963.0,93.444,93.4724,93.1602,93.1981,160963.0
2022-03-01 15:20:00,98.51,98.55,98.44,98.53,288522.0,93.1981,93.2359,93.1318,93.217,288522.0
2022-03-01 15:25:00,98.52,98.6,98.45,98.47,298751.0,93.2075,93.2832,93.1413,93.1602,298751.0
2022-03-01 15:30:00,98.45,98.55,98.27,98.5,331885.0,93.1413,93.2359,92.971,93.1886,331885.0
2022-03-01 15:35:00,98.49,98.59,98.41,98.51,231820.0,93.1791,93.2737,93.1035,93.1981,231820.0
2022-03-01 15:40:00,98.5,98.64,98.35,98.39,337571.0,93.1886,93.321,93.0467,93.0845,337571.0
2022-03-01 15:45:00,98.39,98.4,98.0,98.01,547550.0,93.0845,93.094,92.7156,92.725,547550.0
2022-03-01 15:50:00,98.01,98.26,97.88,98.22,564948.0,92.725,92.9615,92.602,92.9237,564948.0
2022-03-01 15:55:00,98.21,98.45,98.08,98.37,811837.0,92.9142,93.1413,92.7912,93.0656,811837.0
2022-03-02 09:30:00,98.85,99.05,98.78,99.0,299665.0,93.5197,93.7089,93.4535,93.6616,299665.0
2022-03-02 09:35:00,99.01,99.06,98.81,98.87,383290.0,93.6711,93.7184,93.4819,93.5386,383290.0
2022-03-02 09:40:00,98.87,99.13,98.87,99.03,456476.0,93.5386,93.7846,93.5386,93.69,456476.0
2022-03-02 09:45:00,99.03,99.31,99.01,99.17,328298.0,93.69,93.9549,93.6711,93.8225,328298.0
2022-03-02 09:50:00,99.17,99.22,98.87,98.96,129421.0,93.8225,93.8698,93.5386,93.6238,129421.0
2022-03-02 09:55:00,98.97,99.11,98.83,99.05,297752.0,93.6333,93.7657,93.5008,93.7089,297752.0
2022-03-02 10:00:00,99.06,99.34,99.05,99.27,210605.0,93.7184,93.9833,93.7089,93.9171,210605.0
2022-03-02 10:05:00,99.25,99.29,98.74,98.83,196636.0,93.8982,93.936,93.4157,93.5008,196636.0
2022-03-02 10:10:00,98.84,99.09,98.75,99.01,135064.0,93.5103,93.7468,93.4251,93.6711,135064.0
2022-03-02 10:15:00,99.0,99.24,98.96,99.21,183029.0,93.6616,93.8887,93.6238,93.8603,183029.0
2022-03-02 10:20:00,99.2,99.45,99.19,99.4,96205.0,93.8509,94.0874,93.8414,94.0401,96205.0
2022-03-02 10:25:00,99.39,99.91,99.22,99.7,364006.0,94.0306,94.5226,93.8698,94.3239,364006.0
2022-03-02 10:30:00,99.68,99.82,99.36,99.61,438923.0,94.305,94.4374,94.0022,94.2387,438923.0
2022-03-02 10:35:00,99.62,99.9,99.55,99.78,206368.0,94.2482,94.5131,94.182,94.3996,206368.0
2022-03-02 10:40:00,99.79,99.87,99.67,99.81,103413.0,94.409,94.4847,94.2955,94.428,103413.0
2022-03-02 10:45:00,99.82,99.98,99.67,99.93,189101.0,94.4374,94.5888,94.2955,94.5415,189101.0
2022-03-02 10:50:00,99.95,99.98,99.65,99.71,292304.0,94.5604,94.5888,94.2766,94.3334,292304.0
2022-03-02 10:55:00,99.71,100.06,99.7,100.02,140388.0,94.3334,94.6645,94.3239,94.6266,140388.0
2022-03-02 11:00:00,100.03,100.36,99.84,100.24,296962.0,94.6361,94.9483,94.4563,94.8348,296962.0
2022-03-02 11:05:00,100.26,100.41,100.05,100.32,256967.0,94.8537,94.9956,94.655,94.9105,256967.0
2022-03-02 11:10:00,100.33,100.39,100.23,100.35,209421.0,94.9199,94.9767,94.8253,94.9388,209421.0
2022-03-02 11:15:00,100.34,100.4,100.14,100.17,277943.0,94.9294,94.9861,94.7402,94.7685,277943.0
2022-03-02 11:20:00,100.18,100.3,100.14,100.27,248389.0,94.778,94.8915,94.7402,94.8632,248389.0
2022-03-02 11:25:00,100.27,100.43,100.25,100.27,166460.0,94.8632,95.0145,94.8442,94.8632,166460.0
2022-03-02 11:30:00,100.27,100.62,100.27,100.43,292369.0,94.8632,95.1943,94.8632,95.0145,292369.0
2022-03-02 11:35:00,100.43,100.47,100.19,100.37,210801.0,95.0145,95.0524,94.7875,94.9578,210801.0
2022-03-02 11:40:00,100.37,100.47,100.23,100.26,154774.0,94.9578,95.0524,94.8253,94.8537,154774.0
2022-03-02 11:45:00,100.26,100.45,100.24,100.31,92870.0,94.8537,95.0334,94.8348,94.901,92870.0
2022-03-02 11:50:00,100.31,100.42,100.29,100.35,124209.0,94.901,95.0051,94.8821,94.9388,124209.0
2022-03-02 11:55:00,100.35,100.51,100.33,100.48,102915.0,94.9388,95.0902,94.9199,95.0618,102915.0
2022-03-02 12:00:00,100.47,100.58,100.44,100.47,149470.0,95.0524,95.1564,95.024,95.0524,149470.0
2022-03-02 12:05:00,100.47,100.47,100.32,100.44,139661.0,95.0524,95.0524,94.9105,95.024,139661.0
2022-03-02 12:10:00,100.44,100.56,100.33,100.41,269746.0,95.024,95.1375,94.9199,94.9956,269746.0
2022-03-02 12:15:00,100.41,100.47,100.33,100.39,101863.0,94.9956,95.0524,94.9199,94.9767,101863.0
2022-03-02 12:20:00,100.4,100.41,100.28,100.3,148445.0,94.9861,94.9956,94.8726,94.8915,148445.0
2022-03-02 12:25:00,100.29,100.55,100.21,100.49,252785.0,94.8821,95.1281,94.8064,95.0713,252785.0
2022-03-02 12:30:00,100.52,100.54,100.46,100.5,144885.0,95.0997,95.1186,95.0429,95.0808,144885.0
2022-03-02 12:35:00,100.5,100.61,100.42,100.55,121630.0,95.0808,95.1848,95.0051,95.1281,121630.0
2022-03-02 12:40:00,100.55,100.59,100.44,100.52,93058.0,95.1281,95.1659,95.024,95.0997,93058.0
2022-03-02 12:45:00,100.52,100.56,100.43,100.56,122914.0,95.0997,95.1375,95.0145,95.1375,122914.0
2022-03-02 12:50:00,100.56,100.6,100.41,100.57,71385.0,95.1375,95.1754,94.9956,95.147,71385.0
2022-03-02 12:55:00,100.56,100.63,100.48,100.62,132791.0,95.1375,95.2037,95.0618,95.1943,132791.0
2022-03-02 13:00:00,100.62,100.75,100.61,100.73,135887.0,95.1943,95.3173,95.1848,95.2983,135887.0
2022-03-02 13:05:00,100.73,100.78,100.68,100.7,55840.0,95.2983,95.3457,95.251,95.27,55840.0
2022-03-02 13:10:00,100.7,100.79,100.66,100.71,60783.0,95.27,95.3551,95.2321,95.2794,60783.0
2022-03-02 13:15:00,100.71,100.75,100.62,100.65,94471.0,95.2794,95.3173,95.1943,95.2227,94471.0
2022-03-02 13:20:00,100.66,100.73,100.63,100.63,114722.0,95.2321,95.2983,95.2037,95.2037,114722.0
2022-03-02 13:25:00,100.62,100.77,100.62,100.72,58998.0,95.1943,95.3362,95.1943,95.2889,58998.0
2022-03-02 13:30:00,100.72,100.95,100.72,100.93,136259.0,95.2889,95.5065,95.2889,95.4876,136259.0
2022-03-02 13:35:00,100.94,100.98,100.89,100.97,203489.0,95.497,95.5349,95.4497,95.5254,203489.0
2022-03-02 13:40:00,100.97,100.98,100.77,100.9,95021.0,95.5254,95.5349,95.3362,95.4592,95021.0
2022-03-02 13:45:00,100.91,100.91,100.75,100.77,72706.0,95.4686,95.4686,95.3173,95.3362,72706.0
2022-03-02 13:50:00,100.79,100.9,100.79,100.87,111800.0,95.3551,95.4592,95.3551,95.4308,111800.0
2022-03-02 13:55:00,100.86,100.92,100.79,100.86,277504.0,95.4213,95.4781,95.3551,95.4213,277504.0
2022-03-02 14:00:00,100.87,100.94,100.78,100.93,59485.0,95.4308,95.497,95.3457,95.4876,59485.0
2022-03-02 14:05:00,100.92,100.96,100.87,100.89,116348.0,95.4781,95.5159,95.4308,95.4497,116348.0
2022-03-02 14:10:00,100.89,100.95,100.82,100.83,48503.0,95.4497,95.5065,95.3835,95.393,48503.0
2022-03-02 14:15:00,100.83,100.85,100.77,100.81,48706.0,95.393,95.4119,95.3362,95.374,48706.0
2022-03-02 14:20:00,100.82,100.87,100.63,100.67,97161.0,95.3835,95.4308,95.2037,95.2416,97161.0
2022-03-02 14:25:00,100.68,100.7,100.52,100.63,102140.0,95.251,95.27,95.0997,95.2037,102140.0
2022-03-02 14:30:00,100.63,100.7,100.56,100.7,51370.0,95.2037,95.27,95.1375,95.27,51370.0
2022-03-02 14:35:00,100.7,100.78,100.69,100.73,111439.0,95.27,95.3457,95.2605,95.2983,111439.0
2022-03-02 14:40:00,100.75,100.79,100.72,100.78,60450.0,95.3173,95.3551,95.2889,95.3457,60450.0
2022-03-02 14:45:00,100.79,100.79,100.61,100.7,70895.0,95.3551,95.3551,95.1848,95.27,70895.0
2022-03-02 14:50:00,100.7,100.81,100.5,100.53,110435.0,95.27,95.374,95.0808,95.1091,110435.0
2022-03-02 14:55:00,100.54,100.61,100.44,100.53,164152.0,95.1186,95.1848,95.024,95.1091,164152.0
2022-03-02 15:00:00,100.53,100.71,100.48,100.65,99006.0,95.1091,95.2794,95.0618,95.2227,99006.0
2022-03-02 15:05:00,100.65,100.7,100.56,100.61,324197.0,95.2227,95.27,95.1375,95.1848,324197.0
2022-03-02 15:10:00,100.61,100.67,100.49,100.53,122861.0,95.1848,95.2416,95.0713,95.1091,122861.0
2022-03-02 15:15:00,100.53,100.7,100.47,100.67,157061.0,95.1091,95.27,95.0524,95.2416,157061.0
2022-03-02 15:20:00,100.67,100.72,100.53,100.64,147220.0,95.2416,95.2889,95.1091,95.2132,147220.0
2022-03-02 15:25:00,100.65,100.74,100.6,100.72,92503.0,95.2227,95.3078,95.1754,95.2889,92503.0
2022-03-02 15:30:00,100.73,100.85,100.69,100.78,157711.0,95.2983,95.4119,95.2605,95.3457,157711.0
2022-03-02 15:35:00,100.78,100.84,100.72,100.72,215892.0,95.3457,95.4024,95.2889,95.2889,215892.0
2022-03-02 15:40:00,100.72,100.82,100.64,100.68,220077.0,95.2889,95.3835,95.2132,95.251,220077.0
2022-03-02 15:45:00,100.67,100.85,100.67,100.81,317936.0,95.2416,95.4119,95.2416,95.374,317936.0
2022-03-02 15:50:00,100.81,100.92,100.7,100.72,501360.0,95.374,95.4781,95.27,95.2889,501360.0
2022-03-02 15:55:00,100.72,100.72,100.41,100.5,798310.0,95.2889,95.2889,94.9956,95.0808,798310.0
2022-03-03 09:30:00,101.24,101.45,101.13,101.18,311810.0,95.7808,95.9795,95.6768,95.7241,311810.0
2022-03-03 09:35:00,101.17,101.21,100.9,101.02,221371.0,95.7146,95.7525,95.4592,95.5727,221371.0
2022-03-03 09:40:00,101.02,101.25,101.01,101.18,225359.0,95.5727,95.7903,95.5633,95.7241,225359.0
2022-03-03 09:45:00,101.18,101.48,100.99,101.11,266979.0,95.7241,96.0079,95.5443,95.6579,266979.0
2022-03-03 09:50:00,101.12,101.19,100.87,100.99,243894.0,95.6673,95.7335,95.4308,95.5443,243894.0
2022-03-03 09:55:00,100.99,101.2,100.92,101.17,102618.0,95.5443,95.743,95.4781,95.7146,102618.0
2022-03-03 10:00:00,101.19,101.26,100.93,100.93,250864.0,95.7335,95.7998,95.4876,95.4876,250864.0
2022-03-03 10:05:00,100.92,101.04,100.85,101.04,204375.0,95.4781,95.5916,95.4119,95.5916,204375.0
2022-03-03 10:10:00,101.03,101.15,100.95,101.14,196676.0,95.5822,95.6957,95.5065,95.6862,196676.0
2022-03-03 10:15:00,101.14,101.15,100.92,101.06,124271.0,95.6862,95.6957,95.4781,95.6106,124271.0
2022-03-03 10:20:00,101.06,101.11,100.84,100.91,166605.0,95.6106,95.6579,95.4024,95.4686,166605.0
2022-03-03 10:25:00,100.91,101.12,100.86,101.05,153873.0,95.4686,95.6673,95.4213,95.6011,153873.0
2022-03-03 10:30:00,101.06,101.13,100.91,100.97,134426.0,95.6106,95.6768,95.4686,95.5254,134426.0
2022-03-03 10:35:00,100.96,101.06,100.81,100.83,194873.0,95.5159,95.6106,95.374,95.393,194873.0
2022-03-03 10:40:00,100.83,100.95,100.72,100.74,358704.0,95.393,95.5065,95.2889,95.3078,358704.0
2022-03-03 10:45:00,100.76,100.81,100.61,100.74,106892.0,95.3267,95.374,95.1848,95.3078,106892.0
2022-03-03 10:50:00,100.73,100.76,100.55,100.59,172982.0,95.2983,95.3267,95.1281,95.1659,172982.0
2022-03-03 10:55:00,100.59,100.65,100.48,100.52,215347.0,95.1659,95.2227,95.0618,95.0997,215347.0
2022-03-03 11:00:00,100.52,100.6,100.43,100.53,313098.0,95.0997,95.1754,95.0145,95.1091,313098.0
2022-03-03 11:05:00,100.53,100.61,100.34,100.53,285062.0,95.1091,95.1848,94.9294,95.1091,285062.0
2022-03-03 11:10:00,100.52,100.52,100.26,100.27,323386.0,95.0997,95.0997,94.8537,94.8632,323386.0
2022-03-03 11:15:00,100.26,100.38,100.17,100.35,140690.0,94.8537,94.9672,94.7685,94.9388,140690.0
2022-03-03 11:20:00,100.36,100.55,100.35,100.51,153795.0,94.9483,95.1281,94.9388,95.0902,153795.0
2022-03-03 11:25:00,100.51,100.65,100.47,100.63,115392.0,95.0902,95.2227,95.0524,95.2037,115392.0
2022-03-03 11:30:00,100.62,100.81,100.58,100.81,132757.0,95.1943,95.374,95.1564,95.374,132757.0
2022-03-03 11:35:00,100.8,100.82,100.59,100.74,142029.0,95.3646,95.3835,95.1659,95.3078,142029.0
2022-03-03 11:40:00,100.75,100.94,100.71,100.87,128752.0,95.3173,95.497,95.2794,95.4308,128752.0
2022-03-03 11:45:00,100.86,100.97,100.81,100.88,288605.0,95.4213,95.5254,95.374,95.4403,288605.0
2022-03-03 11:50:00,100.89,100.96,100.84,100.89,135903.0,95.4497,95.5159,95.4024,95.4497,135903.0
2022-03-03 11:55:00,100.89,101.06,100.7,100.92,180034.0,95.4497,95.6106,95.27,95.4781,180034.0
2022-03-03 12:00:00,100.92,100.99,100.86,100.97,74765.0,95.4781,95.5443,95.4213,95.5254,74765.0
2022-03-03 12:05:00,100.96,101.13,100.89,101.13,183611.0,95.5159,95.6768,95.4497,95.6768,183611.0
2022-03-03 12:10:00,101.12,101.19,101.0,101.0,95147.0,95.6673,95.7335,95.5538,95.5538,95147.0
2022-03-03 12:15:00,101.03,101.14,100.99,101.04,33285.0,95.5822,95.6862,95.5443,95.5916,33285.0
2022-03-03 12:20:00,101.02,101.06,100.92,100.92,81183.0,95.5727,95.6106,95.4781,95.4781,81183.0
2022-03-03 12:25:00,100.92,100.95,100.78,100.82,83938.0,95.4781,95.5065,95.3457,95.3835,83938.0
2022-03-03 12:30:00,100.83,101.51,100.8,101.36,592136.0,95.393,96.0363,95.3646,95.8944,592136.0
2022-03-03 12:35:00,101.36,101.46,101.14,101.2,132410.0,95.8944,95.989,95.6862,95.743,132410.0
2022-03-03 12:40:00,101.2,101.2,101.06,101.18,66208.0,95.743,95.743,95.6106,95.7241,66208.0
2022-03-03 12:45:00,101.18,101.22,101.02,101.15,110688.0,95.7241,95.7619,95.5727,95.6957,110688.0
2022-03-03 12:50:00,101.15,101.18,101.05,101.11,76588.0,95.6957,95.7241,95.6011,95.6579,76588.0
2022-03-03 12:55:00,101.11,101.3,101.11,101.27,62585.0,95.6579,95.8376,95.6579,95.8092,62585.0
2022-03-03 13:00:00,101.26,101.33,101.15,101.29,72454.0,95.7998,95.866,95.6957,95.8282,72454.0
2022-03-03 13:05:00,101.29,101.37,101.12,101.17,50893.0,95.8282,95.9038,95.6673,95.7146,50893.0
2022-03-03 13:10:00,101.16,101.3,101.11,101.27,54190.0,95.7052,95.8376,95.6579,95.8092,54190.0
2022-03-03 13:15:00,101.27,101.38,101.24,101.32,96405.0,95.8092,95.9133,95.7808,95.8565,96405.0
2022-03-03 13:20:00,101.3,101.33,101.22,101.29,51954.0,95.8376,95.866,95.7619,95.8282,51954.0
2022-03-03 13:25:00,101.3,101.36,101.23,101.34,59805.0,95.8376,95.8944,95.7714,95.8755,59805.0
2022-03-03 13:30:00,101.34,101.34,101.05,101.15,96309.0,95.8755,95.8755,95.6011,95.6957,96309.0
2022-03-03 13:35:00,101.16,101.27,101.15,101.15,86331.0,95.7052,95.8092,95.6957,95.6957,86331.0
2022-03-03 13:40:00,101.15,101.18,101.06,101.16,84384.0,95.6957,95.7241,95.6106,95.7052,84384.0
2022-03-03 13:45:00,101.17,101.25,101.07,101.2,71806.0,95.7146,95.7903,95.62,95.743,71806.0
2022-03-03 13:50:00,101.21,101.3,101.2,101.28,52845.0,95.7525,95.8376,95.743,95.8187,52845.0
2022-03-03 13:55:00,101.29,101.34,101.19,101.21,60300.0,95.8282,95.8755,95.7335,95.7525,60300.0
2022-03-03 14:00:00,101.2,101.31,101.18,101.22,61954.0,95.743,95.8471,95.7241,95.7619,61954.0
2022-03-03 14:05:00,101.22,101.28,101.14,101.16,45378.0,95.7619,95.8187,95.6862,95.7052,45378.0
2022-03-03 14:10:00,101.15,101.4,101.08,101.37,94225.0,95.6957,95.9322,95.6295,95.9038,94225.0
2022-03-03 14:15:00,101.37,101.4,101.28,101.33,89656.0,95.9038,95.9322,95.8187,95.866,89656.0
2022-03-03 14:20:00,101.32,101.32,101.18,101.21,62379.0,95.8565,95.8565,95.7241,95.7525,62379.0
2022-03-03 14:25:00,101.2,101.29,101.19,101.25,55307.0,95.743,95.8282,95.7335,95.7903,55307.0
2022-03-03 14:30:00,101.25,101.25,101.11,101.16,37351.0,95.7903,95.7903,95.6579,95.7052,37351.0
2022-03-03 14:35:00,101.15,101.19,101.11,101.13,47466.0,95.6957,95.7335,95.6579,95.6768,47466.0
2022-03-03 14:40:00,101.13,101.2,101.01,101.05,91419.0,95.6768,95.743,95.5633,95.6011,91419.0
2022-03-03 14:45:00,101.06,101.07,100.88,100.89,59910.0,95.6106,95.62,95.4403,95.4497,59910.0
2022-03-03 14:50:00,100.89,100.92,100.69,100.73,84525.0,95.4497,95.4781,95.2605,95.2983,84525.0
2022-03-03 14:55:00,100.74,100.75,100.63,100.68,78115.0,95.3078,95.3173,95.2037,95.251,78115.0
2022-03-03 15:00:00,100.66,100.66,100.46,100.47,148074.0,95.2321,95.2321,95.0429,95.0524,148074.0
2022-03-03 15:05:00,100.47,100.61,100.41,100.48,172760.0,95.0524,95.1848,94.9956,95.0618,172760.0
2022-03-03 15:10:00,100.49,100.57,100.43,100.54,99437.0,95.0713,95.147,95.0145,95.1186,99437.0
2022-03-03 15:15:00,100.53,100.73,100.51,100.69,165728.0,95.1091,95.2983,95.0902,95.2605,165728.0
2022-03-03 15:20:00,100.68,100.74,100.56,100.66,99348.0,95.251,95.3078,95.1375,95.2321,99348.0
2022-03-03 15:25:00,100.67,100.88,100.67,100.88,79622.0,95.2416,95.4403,95.2416,95.4403,79622.0
2022-03-03 15:30:00,100.87,100.87,100.61,100.63,265586.0,95.4308,95.4308,95.1848,95.2037,265586.0
2022-03-03 15:35:00,100.63,100.68,100.48,100.66,228255.0,95.2037,95.251,95.0618,95.2321,228255.0
2022-03-03 15:40:00,100.66,100.68,100.5,100.5,266271.0,95.2321,95.251,95.0808,95.0808,266271.0
2022-03-03 15:45:00,100.49,100.57,100.38,100.54,276865.0,95.0713,95.147,94.9672,95.1186,276865.0
2022-03-03 15:50:00,100.53,100.67,100.36,100.58,404029.0,95.1091,95.2416,94.9483,95.1564,404029.0
2022-03-03 15:55:00,100.58,100.62,100.43,100.62,826331.0,95.1564,95.1943,95.0145,95.1943,826331.0
2022-03-04 09:30:00,99.59,99.77,99.41,99.43,326457.0,94.2198,94.3901,94.0495,94.0684,326457.0
2022-03-04 09:35:00,99.42,99.86,99.42,99.7,335293.0,94.059,94.4753,94.059,94.3239,335293.0
2022-03-04 09:40:00,99.7,99.71,99.52,99.65,272303.0,94.3239,94.3334,94.1536,94.2766,272303.0
2022-03-04 09:45:00,99.66,99.71,99.21,99.23,378011.0,94.286,94.3334,93.8603,93.8792,378011.0
2022-03-04 09:50:00,99.23,99.66,99.16,99.55,183959.0,93.8792,94.286,93.813,94.182,183959.0
2022-03-04 09:55:00,99.56,99.91,99.39,99.88,242371.0,94.1914,94.5226,94.0306,94.4942,242371.0
2022-03-04 10:00:00,99.88,99.96,99.69,99.69,170834.0,94.4942,94.5699,94.3144,94.3144,170834.0
2022-03-04 10:05:00,99.67,99.68,99.45,99.5,144612.0,94.2955,94.305,94.0874,94.1347,144612.0
2022-03-04 10:10:00,99.51,99.58,99.17,99.2,637311.0,94.1441,94.2104,93.8225,93.8509,637311.0
2022-03-04 10:15:00,99.19,99.37,99.11,99.26,182844.0,93.8414,94.0117,93.7657,93.9076,182844.0
2022-03-04 10:20:00,99.26,99.36,99.2,99.23,131366.0,93.9076,94.0022,93.8509,93.8792,131366.0
2022-03-04 10:25:00,99.22,99.5,99.2,99.49,148015.0,93.8698,94.1347,93.8509,94.1252,148015.0
2022-03-04 10:30:00,99.49,99.51,99.31,99.37,225020.0,94.1252,94.1441,93.9549,94.0117,225020.0
2022-03-04 10:35:00,99.35,99.62,99.35,99.4,187950.0,93.9928,94.2482,93.9928,94.0401,187950.0
2022-03-04 10:40:00,99.38,99.38,99.08,99.12,131189.0,94.0211,94.0211,93.7373,93.7752,131189.0
2022-03-04 10:45:00,99.11,99.35,99.0,99.22,140755.0,93.7657,93.9928,93.6616,93.8698,140755.0
2022-03-04 10:50:00,99.23,99.32,99.17,99.23,223966.0,93.8792,93.9644,93.8225,93.8792,223966.0
2022-03-04 10:55:00,99.23,99.31,99.11,99.2,145392.0,93.8792,93.9549,93.7657,93.8509,145392.0
2022-03-04 11:00:00,99.21,99.29,99.08,99.09,111513.0,93.8603,93.936,93.7373,93.7468,111513.0
2022-03-04 11:05:00,99.1,99.16,99.02,99.13,55239.0,93.7562,93.813,93.6806,93.7846,55239.0
2022-03-04 11:10:00,99.13,99.15,99.0,99.1,65668.0,93.7846,93.8035,93.6616,93.7562,65668.0
2022-03-04 11:15:00,99.09,99.35,99.04,99.25,120988.0,93.7468,93.9928,93.6995,93.8982,120988.0
2022-03-04 11:20:00,99.26,99.31,99.13,99.28,84259.0,93.9076,93.9549,93.7846,93.9265,84259.0
2022-03-04 11:25:00,99.27,99.41,99.2,99.26,78859.0,93.9171,94.0495,93.8509,93.9076,78859.0
2022-03-04 11:30:00,99.25,99.3,99.14,99.25,103750.0,93.8982,93.9455,93.7941,93.8982,103750.0
2022-03-04 11:35:00,99.24,99.49,99.06,99.46,154498.0,93.8887,94.1252,93.7184,94.0968,154498.0
2022-03-04 11:40:00,99.45,99.59,99.43,99.47,108547.0,94.0874,94.2198,94.0684,94.1063,108547.0
2022-03-04 11:45:00,99.49,99.58,99.46,99.53,127675.0,94.1252,94.2104,94.0968,94.1631,127675.0
2022-03-04 11:50:00,99.54,99.54,99.37,99.46,76701.0,94.1725,94.1725,94.0117,94.0968,76701.0
2022-03-04 11:55:00,99.45,99.5,99.41,99.48,92005.0,94.0874,94.1347,94.0495,94.1158,92005.0
2022-03-04 12:00:00,99.47,99.51,99.34,99.49,106668.0,94.1063,94.1441,93.9833,94.1252,106668.0
2022-03-04 12:05:00,99.47,99.68,99.41,99.62,66939.0,94.1063,94.305,94.0495,94.2482,66939.0
2022-03-04 12:10:00,99.62,99.99,99.62,99.94,200201.0,94.2482,94.5983,94.2482,94.5509,200201.0
2022-03-04 12:15:00,99.93,100.11,99.93,99.98,123345.0,94.5415,94.7118,94.5415,94.5888,123345.0
2022-03-04 12:20:00,99.98,100.04,99.82,99.9,194884.0,94.5888,94.6456,94.4374,94.5131,194884.0
2022-03-04 12:25:00,99.91,100.11,99.82,100.08,70694.0,94.5226,94.7118,94.4374,94.6834,70694.0
2022-03-04 12:30:00,100.08,100.16,100.03,100.06,88729.0,94.6834,94.7591,94.6361,94.6645,88729.0
2022-03-04 12:35:00,100.05,100.17,100.05,100.1,103572.0,94.655,94.7685,94.655,94.7023,103572.0
2022-03-04 12:40:00,100.11,100.13,99.95,99.98,89749.0,94.7118,94.7307,94.5604,94.5888,89749.0
2022-03-04 12:45:00,99.97,100.07,99.93,100.05,89169.0,94.5793,94.6739,94.5415,94.655,89169.0
2022-03-04 12:50:00,100.05,100.13,99.98,100.07,92018.0,94.655,94.7307,94.5888,94.6739,92018.0
2022-03-04 12:55:00,100.07,100.28,100.06,100.22,102793.0,94.6739,94.8726,94.6645,94.8158,102793.0
2022-03-04 13:00:00,100.23,100.46,100.23,100.46,200582.0,94.8253,95.0429,94.8253,95.0429,200582.0
2022-03-04 13:05:00,100.47,100.51,100.43,100.49,104340.0,95.0524,95.0902,95.0145,95.0713,104340.0
2022-03-04 13:10:00,100.5,100.51,100.31,100.31,150419.0,95.0808,95.0902,94.901,94.901,150419.0
2022-03-04 13:15:00,100.32,100.4,100.14,100.21,180234.0,94.9105,94.9861,94.7402,94.8064,180234.0
2022-03-04 13:20:00,100.22,100.36,100.21,100.24,150918.0,94.8158,94.9483,94.8064,94.8348,150918.0
2022-03-04 13:25:00,100.25,100.33,100.24,100.28,91138.0,94.8442,94.9199,94.8348,94.8726,91138.0
2022-03-04 13:30:00,100.28,100.36,100.27,100.31,102988.0,94.8726,94.9483,94.8632,94.901,102988.0
2022-03-04 13:35:00,100.31,100.4,100.25,100.39,89659.0,94.901,94.9861,94.8442,94.9767,89659.0
2022-03-04 13:40:00,100.39,100.39,100.07,100.09,189813.0,94.9767,94.9767,94.6739,94.6929,189813.0
2022-03-04 13:45:00,100.09,100.11,100.02,100.09,61941.0,94.6929,94.7118,94.6266,94.6929,61941.0
2022-03-04 13:50:00,100.1,100.17,100.08,100.14,106469.0,94.7023,94.7685,94.6834,94.7402,106469.0
2022-03-04 13:55:00,100.14,100.17,99.96,100.0,104853.0,94.7402,94.7685,94.5699,94.6077,104853.0
2022-03-04 14:00:00,100.0,100.07,99.84,99.97,138496.0,94.6077,94.6739,94.4563,94.5793,138496.0
2022-03-04 14:05:00,99.98,100.08,99.96,100.03,145631.0,94.5888,94.6834,94.5699,94.6361,145631.0
2022-03-04 14:10:00,100.04,100.06,99.88,99.94,99599.0,94.6456,94.6645,94.4942,94.5509,99599.0
2022-03-04 14:15:00,99.95,100.06,99.86,100.03,140051.0,94.5604,94.6645,94.4753,94.6361,140051.0
2022-03-04 14:20:00,100.04,100.3,100.01,100.28,257577.0,94.6456,94.8915,94.6172,94.8726,257577.0
2022-03-04 14:25:00,100.28,100.39,100.17,100.27,154779.0,94.8726,94.9767,94.7685,94.8632,154779.0
2022-03-04 14:30:00,100.27,100.37,100.21,100.29,116703.0,94.8632,94.9578,94.8064,94.8821,116703.0
2022-03-04 14:35:00,100.29,100.33,100.18,100.22,88923.0,94.8821,94.9199,94.778,94.8158,88923.0
2022-03-04 14:40:00,100.22,100.22,99.91,99.94,86394.0,94.8158,94.8158,94.5226,94.5509,86394.0
2022-03-04 14:45:00,99.94,99.97,99.84,99.89,249496.0,94.5509,94.5793,94.4563,94.5036,249496.0
2022-03-04 14:50:00,99.88,100.01,99.85,99.91,171745.0,94.4942,94.6172,94.4658,94.5226,171745.0
2022-03-04 14:55:00,99.92,99.99,99.7,99.72,148600.0,94.532,94.5983,94.3239,94.3428,148600.0
2022-03-04 15:00:00,99.72,100.02,99.72,99.97,196881.0,94.3428,94.6266,94.3428,94.5793,196881.0
2022-03-04 15:05:00,99.97,100.1,99.92,99.98,118130.0,94.5793,94.7023,94.532,94.5888,118130.0
2022-03-04 15:10:00,99.97,100.04,99.8,99.83,145104.0,94.5793,94.6456,94.4185,94.4469,145104.0
2022-03-04 15:15:00,99.84,100.03,99.82,99.89,181132.0,94.4563,94.6361,94.4374,94.5036,181132.0
2022-03-04 15:20:00,99.89,100.01,99.83,99.96,161620.0,94.5036,94.6172,94.4469,94.5699,161620.0
2022-03-04 15:25:00,99.95,100.2,99.94,100.08,296299.0,94.5604,94.7969,94.5509,94.6834,296299.0
2022-03-04 15:30:00,100.07,100.15,99.96,100.05,232167.0,94.6739,94.7496,94.5699,94.655,232167.0
2022-03-04 15:35:00,100.05,100.12,99.86,99.99,190306.0,94.655,94.7212,94.4753,94.5983,190306.0
2022-03-04 15:40:00,99.99,100.13,99.94,100.03,358254.0,94.5983,94.7307,94.5509,94.6361,358254.0
2022-03-04 15:45:00,100.03,100.23,99.91,99.97,577165.0,94.6361,94.8253,94.5226,94.5793,577165.0
2022-03-04 15:50:00,99.97,100.34,99.91,100.33,707952.0,94.5793,94.9294,94.5226,94.9199,707952.0
2022-03-04 15:55:00,100.32,100.46,100.3,100.41,1162535.0,94.9105,95.0429,94.8915,94.9956,1162535.0
2022-03-07 09:30:00,100.4,100.54,100.07,100.22,470539.0,94.9861,95.1186,94.6739,94.8158,470539.0
2022-03-07 09:35:00,100.22,100.41,100.17,100.34,285686.0,94.8158,94.9956,94.7685,94.9294,285686.0
2022-03-07 09:40:00,100.33,100.64,100.32,100.42,502470.0,94.9199,95.2132,94.9105,95.0051,502470.0
2022-03-07 09:45:00,100.42,100.59,100.26,100.33,353919.0,95.0051,95.1659,94.8537,94.9199,353919.0
2022-03-07 09:50:00,100.34,100.59,100.16,100.56,132384.0,94.9294,95.1659,94.7591,95.1375,132384.0
2022-03-07 09:55:00,100.54,100.78,100.35,100.37,193890.0,95.1186,95.3457,94.9388,94.9578,193890.0
2022-03-07 10:00:00,100.35,100.55,100.28,100.52,204713.0,94.9388,95.1281,94.8726,95.0997,204713.0
2022-03-07 10:05:00,100.51,100.78,100.44,100.73,169667.0,95.0902,95.3457,95.024,95.2983,169667.0
2022-03-07 10:10:00,100.73,100.8,100.53,100.57,179999.0,95.2983,95.3646,95.1091,95.147,179999.0
2022-03-07 10:15:00,100.56,100.74,100.56,100.64,173877.0,95.1375,95.3078,95.1375,95.2132,173877.0
2022-03-07 10:20:00,100.65,100.73,100.37,100.38,149045.0,95.2227,95.2983,94.9578,94.9672,149045.0
2022-03-07 10:25:00,100.38,100.46,100.27,100.35,141921.0,94.9672,95.0429,94.8632,94.9388,141921.0
2022-03-07 10:30:00,100.35,100.46,100.25,100.41,133720.0,94.9388,95.0429,94.8442,94.9956,133720.0
2022-03-07 10:35:00,100.41,100.49,100.31,100.36,141731.0,94.9956,95.0713,94.901,94.9483,141731.0
2022-03-07 10:40:00,100.36,100.44,100.28,100.42,138645.0,94.9483,95.024,94.8726,95.0051,138645.0
2022-03-07 10:45:00,100.42,100.5,100.28,100.36,311491.0,95.0051,95.0808,94.8726,94.9483,311491.0
2022-03-07 10:50:00,100.36,100.54,100.23,100.27,522333.0,94.9483,95.1186,94.8253,94.8632,522333.0
2022-03-07 10:55:00,100.27,100.36,100.18,100.27,103585.0,94.8632,94.9483,94.778,94.8632,103585.0
2022-03-07 11:00:00,100.28,100.31,100.11,100.14,95340.0,94.8726,94.901,94.7118,94.7402,95340.0
2022-03-07 11:05:00,100.14,100.38,100.14,100.32,173163.0,94.7402,94.9672,94.7402,94.9105,173163.0
2022-03-07 11:10:00,100.31,100.41,100.23,100.24,168326.0,94.901,94.9956,94.8253,94.8348,168326.0
2022-03-07 11:15:00,100.21,100.43,100.21,100.29,135813.0,94.8064,95.0145,94.8064,94.8821,135813.0
2022-03-07 11:20:00,100.28,100.36,100.13,100.13,94385.0,94.8726,94.9483,94.7307,94.7307,94385.0
2022-03-07 11:25:00,100.13,100.18,100.08,100.13,61399.0,94.7307,94.778,94.6834,94.7307,61399.0
2022-03-07 11:30:00,100.13,100.15,99.85,99.89,364155.0,94.7307,94.7496,94.4658,94.5036,364155.0
2022-03-07 11:35:00,99.89,99.9,99.68,99.69,65886.0,94.5036,94.5131,94.305,94.3144,65886.0
2022-03-07 11:40:00,99.69,99.69,99.57,99.59,111856.0,94.3144,94.3144,94.2009,94.2198,111856.0
2022-03-07 11:45:00,99.58,99.82,99.55,99.67,102994.0,94.2104,94.4374,94.182,94.2955,102994.0
2022-03-07 11:50:00,99.66,99.66,99.31,99.31,134033.0,94.286,94.286,93.9549,93.9549,134033.0
2022-03-07 11:55:00,99.32,99.34,99.21,99.3,126602.0,93.9644,93.9833,93.8603,93.9455,126602.0
2022-03-07 12:00:00,99.28,99.3,99.0,99.18,158197.0,93.9265,93.9455,93.6616,93.8319,158197.0
2022-03-07 12:05:00,99.18,99.28,99.12,99.17,69923.0,93.8319,93.9265,93.7752,93.8225,69923.0
2022-03-07 12:10:00,99.19,99.23,99.13,99.19,58987.0,93.8414,93.8792,93.7846,93.8414,58987.0
2022-03-07 12:15:00,99.18,99.27,98.95,98.96,107726.0,93.8319,93.9171,93.6143,93.6238,107726.0
2022-03-07 12:20:00,99.0,99.02,98.63,98.76,88124.0,93.6616,93.6806,93.3116,93.4346,88124.0
2022-03-07 12:25:00,98.75,98.94,98.71,98.92,81856.0,93.4251,93.6049,93.3873,93.5859,81856.0
2022-03-07 12:30:00,98.91,98.91,98.73,98.76,108523.0,93.5765,93.5765,93.4062,93.4346,108523.0
2022-03-07 12:35:00,98.77,98.81,98.61,98.73,96218.0,93.444,93.4819,93.2927,93.4062,96218.0
2022-03-07 12:40:00,98.73,98.83,98.7,98.7,67288.0,93.4062,93.5008,93.3778,93.3778,67288.0
2022-03-07 12:45:00,98.7,98.94,98.67,98.88,192738.0,93.3778,93.6049,93.3494,93.5481,192738.0
2022-03-07 12:50:00,98.87,99.08,98.77,98.81,253675.0,93.5386,93.7373,93.444,93.4819,253675.0
2022-03-07 12:55:00,98.81,98.84,98.68,98.81,88513.0,93.4819,93.5103,93.3589,93.4819,88513.0
2022-03-07 13:00:00,98.81,99.13,98.79,99.01,128594.0,93.4819,93.7846,93.463,93.6711,128594.0
2022-03-07 13:05:00,99.01,99.12,98.94,98.96,75196.0,93.6711,93.7752,93.6049,93.6238,75196.0
2022-03-07 13:10:00,98.95,98.95,98.77,98.81,123565.0,93.6143,93.6143,93.444,93.4819,123565.0
2022-03-07 13:15:00,98.81,98.83,98.59,98.61,123091.0,93.4819,93.5008,93.2737,93.2927,123091.0
2022-03-07 13:20:00,98.6,98.79,98.56,98.74,226592.0,93.2832,93.463,93.2454,93.4157,226592.0
2022-03-07 13:25:00,98.74,98.94,98.74,98.85,82349.0,93.4157,93.6049,93.4157,93.5197,82349.0
2022-03-07 13:30:00,98.84,98.96,98.75,98.76,104408.0,93.5103,93.6238,93.4251,93.4346,104408.0
2022-03-07 13:35:00,98.76,98.91,98.73,98.85,145068.0,93.4346,93.5765,93.4062,93.5197,145068.0
2022-03-07 13:40:00,98.84,98.96,98.79,98.79,116002.0,93.5103,93.6238,93.463,93.463,116002.0
2022-03-07 13:45:00,98.77,98.83,98.66,98.66,94649.0,93.444,93.5008,93.34,93.34,94649.0
2022-03-07 13:50:00,98.67,98.75,98.64,98.68,102814.0,93.3494,93.4251,93.321,93.3589,102814.0
2022-03-07 13:55:00,98.66,98.68,98.55,98.6,91237.0,93.34,93.3589,93.2359,93.2832,91237.0
2022-03-07 14:00:00,98.59,98.72,98.58,98.62,136489.0,93.2737,93.3967,93.2643,93.3021,136489.0
2022-03-07 14:05:00,98.64,98.78,98.54,98.75,138162.0,93.321,93.4535,93.2264,93.4251,138162.0
2022-03-07 14:10:00,98.74,98.97,98.73,98.91,111911.0,93.4157,93.6333,93.4062,93.5765,111911.0
2022-03-07 14:15:00,98.91,99.01,98.82,98.95,235394.0,93.5765,93.6711,93.4913,93.6143,235394.0
2022-03-07 14:20:00,98.94,98.95,98.64,98.67,231713.0,93.6049,93.6143,93.321,93.3494,231713.0
2022-03-07 14:25:00,98.66,98.78,98.63,98.67,91526.0,93.34,93.4535,93.3116,93.3494,91526.0
2022-03-07 14:30:00,98.67,98.72,98.58,98.61,84160.0,93.3494,93.3967,93.2643,93.2927,84160.0
2022-03-07 14:35:00,98.61,98.69,98.58,98.69,51190.0,93.2927,93.3684,93.2643,93.3684,51190.0
2022-03-07 14:40:00,98.7,98.7,98.39,98.46,154512.0,93.3778,93.3778,93.0845,93.1508,154512.0
2022-03-07 14:45:00,98.45,98.55,98.38,98.53,96686.0,93.1413,93.2359,93.0751,93.217,96686.0
2022-03-07 14:50:00,98.52,98.57,98.32,98.34,86641.0,93.2075,93.2548,93.0183,93.0372,86641.0
2022-03-07 14:55:00,98.34,98.6,98.34,98.4,107835.0,93.0372,93.2832,93.0372,93.094,107835.0
2022-03-07 15:00:00,98.41,98.48,98.37,98.45,81969.0,93.1035,93.1697,93.0656,93.1413,81969.0
2022-03-07 15:05:00,98.44,98.45,98.25,98.3,118870.0,93.1318,93.1413,92.9521,92.9994,118870.0
2022-03-07 15:10:00,98.3,98.32,98.11,98.15,216550.0,92.9994,93.0183,92.8196,92.8575,216550.0
2022-03-07 15:15:00,98.14,98.18,98.04,98.09,150781.0,92.848,92.8859,92.7534,92.8007,150781.0
2022-03-07 15:20:00,98.1,98.21,98.06,98.13,136611.0,92.8102,92.9142,92.7723,92.8385,136611.0
2022-03-07 15:25:00,98.14,98.38,98.14,98.3,220303.0,92.848,93.0751,92.848,92.9994,220303.0
2022-03-07 15:30:00,98.29,98.29,98.12,98.16,185237.0,92.9899,92.9899,92.8291,92.8669,185237.0
2022-03-07 15:35:00,98.18,98.18,98.04,98.04,190010.0,92.8859,92.8859,92.7534,92.7534,190010.0
2022-03-07 15:40:00,98.04,98.26,98.0,98.21,331040.0,92.7534,92.9615,92.7156,92.9142,331040.0
2022-03-07 15:45:00,98.21,98.21,97.82,97.84,334522.0,92.9142,92.9142,92.5453,92.5642,334522.0
2022-03-07 15:50:00,97.85,98.04,97.69,97.73,549215.0,92.5736,92.7534,92.4223,92.4601,549215.0
2022-03-07 15:55:00,97.73,97.95,97.67,97.71,1127645.0,92.4601,92.6683,92.4034,92.4412,1127645.0
2022-03-08 09:30:00,97.94,98.37,97.94,98.14,268965.0,92.6588,93.0656,92.6588,92.848,268965.0
2022-03-08 09:35:00,98.14,98.41,97.91,97.92,424033.0,92.848,93.1035,92.6304,92.6399,424033.0
2022-03-08 09:40:00,97.91,98.46,97.71,98.37,377058.0,92.6304,93.1508,92.4412,93.0656,377058.0
2022-03-08 09:45:00,98.36,98.48,98.2,98.22,481884.0,93.0561,93.1697,92.9048,92.9237,481884.0
2022-03-08 09:50:00,98.22,98.42,98.04,98.13,324386.0,92.9237,93.1129,92.7534,92.8385,324386.0
2022-03-08 09:55:00,98.13,98.25,98.07,98.22,170728.0,92.8385,92.9521,92.7818,92.9237,170728.0
2022-03-08 10:00:00,98.23,98.23,97.63,97.68,331443.0,92.9332,92.9332,92.3655,92.4128,331443.0
2022-03-08 10:05:00,97.67,97.69,97.37,97.37,168728.0,92.4034,92.4223,92.1195,92.1195,168728.0
2022-03-08 10:10:00,97.37,97.53,97.26,97.5,164653.0,92.1195,92.2709,92.0155,92.2425,164653.0
2022-03-08 10:15:00,97.49,98.0,97.48,97.95,374319.0,92.2331,92.7156,92.2236,92.6683,374319.0
2022-03-08 10:20:00,97.95,98.02,97.68,97.68,115234.0,92.6683,92.7345,92.4128,92.4128,115234.0
2022-03-08 10:25:00,97.68,97.68,97.46,97.48,136181.0,92.4128,92.4128,92.2047,92.2236,136181.0
2022-03-08 10:30:00,97.48,97.71,97.26,97.31,170446.0,92.2236,92.4412,92.0155,92.0628,170446.0
2022-03-08 10:35:00,97.32,97.59,97.32,97.59,128128.0,92.0722,92.3277,92.0722,92.3277,128128.0
2022-03-08 10:40:00,97.58,97.84,97.52,97.79,131135.0,92.3182,92.5642,92.2614,92.5169,131135.0
2022-03-08 10:45:00,97.82,97.93,97.69,97.9,111755.0,92.5453,92.6493,92.4223,92.621,111755.0
2022-03-08 10:50:00,97.89,98.03,97.68,97.99,112685.0,92.6115,92.7439,92.4128,92.7061,112685.0
2022-03-08 10:55:00,97.98,98.1,97.83,98.1,172748.0,92.6966,92.8102,92.5547,92.8102,172748.0
2022-03-08 11:00:00,98.11,98.16,97.86,98.15,118310.0,92.8196,92.8669,92.5831,92.8575,118310.0
2022-03-08 11:05:00,98.14,98.16,97.84,98.0,156698.0,92.848,92.8669,92.5642,92.7156,156698.0
2022-03-08 11:10:00,98.02,98.16,97.96,98.15,1118263.0,92.7345,92.8669,92.6777,92.8575,1118263.0
2022-03-08 11:15:00,98.16,98.21,97.99,98.19,270112.0,92.8669,92.9142,92.7061,92.8953,270112.0
2022-03-08 11:20:00,98.19,98.24,97.9,97.93,67010.0,92.8953,92.9426,92.621,92.6493,67010.0
2022-03-08 11:25:00,97.91,98.02,97.79,97.94,152842.0,92.6304,92.7345,92.5169,92.6588,152842.0
2022-03-08 11:30:00,97.93,97.94,97.58,97.77,175648.0,92.6493,92.6588,92.3182,92.498,175648.0
2022-03-08 11:35:00,97.76,97.81,97.61,97.67,122454.0,92.4885,92.5358,92.3466,92.4034,122454.0
2022-03-08 11:40:00,97.68,97.83,97.62,97.76,91161.0,92.4128,92.5547,92.356,92.4885,91161.0
2022-03-08 11:45:00,97.75,98.08,97.74,98.03,126256.0,92.479,92.7912,92.4696,92.7439,126256.0
2022-03-08 11:50:00,98.03,98.2,97.96,98.18,79128.0,92.7439,92.9048,92.6777,92.8859,79128.0
2022-03-08 11:55:00,98.19,98.34,98.12,98.22,72707.0,92.8953,93.0372,92.8291,92.9237,72707.0
2022-03-08 12:00:00,98.22,98.53,98.16,98.42,188741.0,92.9237,93.217,92.8669,93.1129,188741.0
2022-03-08 12:05:00,98.44,98.6,98.44,98.55,181998.0,93.1318,93.2832,93.1318,93.2359,181998.0
2022-03-08 12:10:00,98.55,99.04,98.55,99.04,228347.0,93.2359,93.6995,93.2359,93.6995,228347.0
2022-03-08 12:15:00,99.04,99.3,98.94,99.18,272597.0,93.6995,93.9455,93.6049,93.8319,272597.0
2022-03-08 12:20:00,99.17,99.2,98.83,98.86,266658.0,93.8225,93.8509,93.5008,93.5292,266658.0
2022-03-08 12:25:00,98.87,99.26,98.72,99.2,186252.0,93.5386,93.9076,93.3967,93.8509,186252.0
2022-03-08 12:30:00,99.21,99.41,99.02,99.38,210814.0,93.8603,94.0495,93.6806,94.0211,210814.0
2022-03-08 12:35:00,99.39,99.39,99.16,99.25,212871.0,94.0306,94.0306,93.813,93.8982,212871.0
2022-03-08 12:40:00,99.26,99.27,98.93,99.14,204231.0,93.9076,93.9171,93.5954,93.7941,204231.0
2022-03-08 12:45:00,99.14,99.14,98.9,98.97,190023.0,93.7941,93.7941,93.567,93.6333,190023.0
2022-03-08 12:50:00,98.97,99.18,98.78,99.17,129432.0,93.6333,93.8319,93.4535,93.8225,129432.0
2022-03-08 12:55:00,99.17,99.17,99.01,99.14,120608.0,93.8225,93.8225,93.6711,93.7941,120608.0
2022-03-08 13:00:00,99.14,99.51,99.14,99.5,154353.0,93.7941,94.1441,93.7941,94.1347,154353.0
2022-03-08 13:05:00,99.5,99.67,99.41,99.67,251155.0,94.1347,94.2955,94.0495,94.2955,251155.0
2022-03-08 13:10:00,99.68,99.71,99.46,99.47,132532.0,94.305,94.3334,94.0968,94.1063,132532.0
2022-03-08 13:15:00,99.48,99.58,99.38,99.48,206475.0,94.1158,94.2104,94.0211,94.1158,206475.0
2022-03-08 13:20:00,99.47,99.47,99.11,99.13,153261.0,94.1063,94.1063,93.7657,93.7846,153261.0
2022-03-08 13:25:00,99.13,99.14,98.71,98.74,186361.0,93.7846,93.7941,93.3873,93.4157,186361.0
2022-03-08 13:30:00,98.74,98.75,98.38,98.51,206808.0,93.4157,93.4251,93.0751,93.1981,206808.0
2022-03-08 13:35:00,98.52,98.57,98.33,98.4,176934.0,93.2075,93.2548,93.0278,93.094,176934.0
2022-03-08 13:40:00,98.4,98.41,98.14,98.38,206939.0,93.094,93.1035,92.848,93.0751,206939.0
2022-03-08 13:45:00,98.4,98.4,98.13,98.23,302416.0,93.094,93.094,92.8385,92.9332,302416.0
2022-03-08 13:50:00,98.23,98.32,98.03,98.07,160145.0,92.9332,93.0183,92.7439,92.7818,160145.0
2022-03-08 13:55:00,98.06,98.17,97.97,98.03,160960.0,92.7723,92.8764,92.6872,92.7439,160960.0
2022-03-08 14:00:00,98.02,98.05,97.66,97.83,217319.0,92.7345,92.7629,92.3939,92.5547,217319.0
2022-03-08 14:05:00,97.83,98.14,97.78,98.05,158153.0,92.5547,92.848,92.5074,92.7629,158153.0
2022-03-08 14:10:00,98.03,98.05,97.75,97.9,157827.0,92.7439,92.7629,92.479,92.621,157827.0
2022-03-08 14:15:00,97.89,97.99,97.75,97.85,120718.0,92.6115,92.7061,92.479,92.5736,120718.0
2022-03-08 14:20:00,97.86,98.13,97.64,98.03,174812.0,92.5831,92.8385,92.375,92.7439,174812.0
2022-03-08 14:25:00,98.01,98.36,97.95,98.32,246742.0,92.725,93.0561,92.6683,93.0183,246742.0
2022-03-08 14:30:00,98.29,98.38,98.04,98.1,104748.0,92.9899,93.0751,92.7534,92.8102,104748.0
2022-03-08 14:35:00,98.11,98.39,98.07,98.29,88982.0,92.8196,93.0845,92.7818,92.9899,88982.0
2022-03-08 14:40:00,98.3,98.35,98.08,98.34,317834.0,92.9994,93.0467,92.7912,93.0372,317834.0
2022-03-08 14:45:00,98.35,98.64,98.35,98.61,145118.0,93.0467,93.321,93.0467,93.2927,145118.0
2022-03-08 14:50:00,98.6,98.64,98.35,98.37,92490.0,93.2832,93.321,93.0467,93.0656,92490.0
2022-03-08 14:55:00,98.37,98.54,98.23,98.33,104595.0,93.0656,93.2264,92.9332,93.0278,104595.0
2022-03-08 15:00:00,98.32,98.64,98.24,98.58,131954.0,93.0183,93.321,92.9426,93.2643,131954.0
2022-03-08 15:05:00,98.56,98.61,98.45,98.53,145676.0,93.2454,93.2927,93.1413,93.217,145676.0
2022-03-08 15:10:00,98.53,98.59,98.2,98.37,283868.0,93.217,93.2737,92.9048,93.0656,283868.0
2022-03-08 15:15:00,98.38,98.41,98.16,98.2,151533.0,93.0751,93.1035,92.8669,92.9048,151533.0
2022-03-08 15:20:00,98.2,98.23,98.02,98.15,177891.0,92.9048,92.9332,92.7345,92.8575,177891.0
2022-03-08 15:25:00,98.16,98.16,97.71,97.73,242635.0,92.8669,92.8669,92.4412,92.4601,242635.0
2022-03-08 15:30:00,97.73,97.78,97.41,97.47,305692.0,92.4601,92.5074,92.1574,92.2141,305692.0
2022-03-08 15:35:00,97.44,97.67,97.36,97.67,321788.0,92.1858,92.4034,92.1101,92.4034,321788.0
2022-03-08 15:40:00,97.67,97.76,97.4,97.4,416470.0,92.4034,92.4885,92.1479,92.1479,416470.0
2022-03-08 15:45:00,97.41,97.58,97.26,97.3,439777.0,92.1574,92.3182,92.0155,92.0533,439777.0
2022-03-08 15:50:00,97.28,97.69,97.24,97.36,1184344.0,92.0344,92.4223,91.9965,92.1101,1184344.0
2022-03-08 15:55:00,97.36,97.36,97.01,97.07,890215.0,92.1101,92.1101,91.7789,91.8357,890215.0
2022-03-09 09:30:00,98.81,98.98,98.57,98.61,418242.0,93.4819,93.6427,93.2548,93.2927,418242.0
2022-03-09 09:35:00,98.62,98.78,98.5,98.76,483991.0,93.3021,93.4535,93.1886,93.4346,483991.0
2022-03-09 09:40:00,98.77,99.28,98.77,99.02,476205.0,93.444,93.9265,93.444,93.6806,476205.0
2022-03-09 09:45:00,99.02,99.16,98.9,99.06,265305.0,93.6806,93.813,93.567,93.7184,265305.0
2022-03-09 09:50:00,99.05,99.09,98.41,98.56,320055.0,93.7089,93.7468,93.1035,93.2454,320055.0
2022-03-09 09:55:00,98.56,98.84,98.51,98.73,284432.0,93.2454,93.5103,93.1981,93.4062,284432.0
2022-03-09 10:00:00,98.74,99.25,98.62,99.04,218474.0,93.4157,93.8982,93.3021,93.6995,218474.0
2022-03-09 10:05:00,99.04,99.11,98.95,99.02,219401.0,93.6995,93.7657,93.6143,93.6806,219401.0
2022-03-09 10:10:00,99.03,99.12,99.0,99.08,126592.0,93.69,93.7752,93.6616,93.7373,126592.0
2022-03-09 10:15:00,99.09,99.21,98.91,98.95,275851.0,93.7468,93.8603,93.5765,93.6143,275851.0
2022-03-09 10:20:00,98.94,99.14,98.92,99.13,162872.0,93.6049,93.7941,93.5859,93.7846,162872.0
2022-03-09 10:25:00,99.12,99.16,98.86,99.11,171906.0,93.7752,93.813,93.5292,93.7657,171906.0
2022-03-09 10:30:00,99.11,99.16,98.92,99.12,203530.0,93.7657,93.813,93.5859,93.7752,203530.0
2022-03-09 10:35:00,99.12,99.34,99.09,99.26,162035.0,93.7752,93.9833,93.7468,93.9076,162035.0
2022-03-09 10:40:00,99.26,99.33,99.12,99.12,184874.0,93.9076,93.9738,93.7752,93.7752,184874.0
2022-03-09 10:45:00,99.15,99.19,99.1,99.14,157749.0,93.8035,93.8414,93.7562,93.7941,157749.0
2022-03-09 10:50:00,99.14,99.23,99.0,99.14,180093.0,93.7941,93.8792,93.6616,93.7941,180093.0
2022-03-09 10:55:00,99.14,99.44,99.13,99.39,129167.0,93.7941,94.0779,93.7846,94.0306,129167.0
2022-03-09 11:00:00,99.41,99.44,99.17,99.23,520094.0,94.0495,94.0779,93.8225,93.8792,520094.0
2022-03-09 11:05:00,99.24,99.42,99.24,99.26,184844.0,93.8887,94.059,93.8887,93.9076,184844.0
2022-03-09 11:10:00,99.26,99.29,99.12,99.16,115829.0,93.9076,93.936,93.7752,93.813,115829.0
2022-03-09 11:15:00,99.15,99.25,99.02,99.22,93500.0,93.8035,93.8982,93.6806,93.8698,93500.0
2022-03-09 11:20:00,99.22,99.31,99.21,99.25,77401.0,93.8698,93.9549,93.8603,93.8982,77401.0
2022-03-09 11:25:00,99.25,99.28,99.13,99.15,88191.0,93.8982,93.9265,93.7846,93.8035,88191.0
2022-03-09 11:30:00,99.15,99.45,99.15,99.41,93508.0,93.8035,94.0874,93.8035,94.0495,93508.0
2022-03-09 11:35:00,99.41,99.46,99.25,99.36,111829.0,94.0495,94.0968,93.8982,94.0022,111829.0
2022-03-09 11:40:00,99.36,99.47,99.33,99.36,85571.0,94.0022,94.1063,93.9738,94.0022,85571.0
2022-03-09 11:45:00,99.37,99.39,99.26,99.37,68481.0,94.0117,94.0306,93.9076,94.0117,68481.0
2022-03-09 11:50:00,99.34,99.35,99.2,99.25,72708.0,93.9833,93.9928,93.8509,93.8982,72708.0
2022-03-09 11:55:00,99.27,99.41,99.2,99.35,1284610.0,93.9171,94.0495,93.8509,93.9928,1284610.0
2022-03-09 12:00:00,99.37,99.46,99.29,99.3,127879.0,94.0117,94.0968,93.936,93.9455,127879.0
2022-03-09 12:05:00,99.3,99.32,99.2,99.31,117440.0,93.9455,93.9644,93.8509,93.9549,117440.0
2022-03-09 12:10:00,99.32,99.43,99.26,99.38,133699.0,93.9644,94.0684,93.9076,94.0211,133699.0
2022-03-09 12:15:00,99.38,99.42,99.32,99.34,82077.0,94.0211,94.059,93.9644,93.9833,82077.0
2022-03-09 12:20:00,99.34,99.51,99.28,99.37,207445.0,93.9833,94.1441,93.9265,94.0117,207445.0
2022-03-09 12:25:00,99.38,99.42,99.28,99.38,69733.0,94.0211,94.059,93.9265,94.0211,69733.0
2022-03-09 12:30:00,99.39,99.47,99.37,99.43,189196.0,94.0306,94.1063,94.0117,94.0684,189196.0
2022-03-09 12:35:00,99.45,99.61,99.42,99.56,174174.0,94.0874,94.2387,94.059,94.1914,174174.0
2022-03-09 12:40:00,99.56,99.58,99.29,99.35,278068.0,94.1914,94.2104,93.936,93.9928,278068.0
2022-03-09 12:45:00,99.35,99.35,99.15,99.3,401180.0,93.9928,93.9928,93.8035,93.9455,401180.0
2022-03-09 12:50:00,99.3,99.3,99.22,99.27,88323.0,93.9455,93.9455,93.8698,93.9171,88323.0
2022-03-09 12:55:00,99.27,99.38,99.22,99.37,139789.0,93.9171,94.0211,93.8698,94.0117,139789.0
2022-03-09 13:00:00,99.36,99.36,99.05,99.06,125568.0,94.0022,94.0022,93.7089,93.7184,125568.0
2022-03-09 13:05:00,99.05,99.24,99.02,99.16,279833.0,93.7089,93.8887,93.6806,93.813,279833.0
2022-03-09 13:10:00,99.16,99.29,99.15,99.25,282950.0,93.813,93.936,93.8035,93.8982,282950.0
2022-03-09 13:15:00,99.26,99.29,99.14,99.15,121731.0,93.9076,93.936,93.7941,93.8035,121731.0
2022-03-09 13:20:00,99.16,99.25,99.13,99.25,76715.0,93.813,93.8982,93.7846,93.8982,76715.0
2022-03-09 13:25:00,99.26,99.28,99.17,99.24,80542.0,93.9076,93.9265,93.8225,93.8887,80542.0
2022-03-09 13:30:00,99.25,99.25,99.03,99.03,104923.0,93.8982,93.8982,93.69,93.69,104923.0
2022-03-09 13:35:00,99.03,99.11,98.96,99.01,100412.0,93.69,93.7657,93.6238,93.6711,100412.0
2022-03-09 13:40:00,99.02,99.07,98.91,98.93,74026.0,93.6806,93.7279,93.5765,93.5954,74026.0
2022-03-09 13:45:00,98.93,98.95,98.81,98.87,89087.0,93.5954,93.6143,93.4819,93.5386,89087.0
2022-03-09 13:50:00,98.86,98.96,98.81,98.85,74614.0,93.5292,93.6238,93.4819,93.5197,74614.0
2022-03-09 13:55:00,98.86,98.86,98.73,98.8,57066.0,93.5292,93.5292,93.4062,93.4724,57066.0
2022-03-09 14:00:00,98.8,99.04,98.76,99.03,83274.0,93.4724,93.6995,93.4346,93.69,83274.0
2022-03-09 14:05:00,99.02,99.03,98.88,98.91,91551.0,93.6806,93.69,93.5481,93.5765,91551.0
2022-03-09 14:10:00,98.91,98.96,98.78,98.87,83492.0,93.5765,93.6238,93.4535,93.5386,83492.0
2022-03-09 14:15:00,98.88,98.94,98.77,98.85,77734.0,93.5481,93.6049,93.444,93.5197,77734.0
2022-03-09 14:20:00,98.84,98.97,98.83,98.88,108189.0,93.5103,93.6333,93.5008,93.5481,108189.0
2022-03-09 14:25:00,98.88,98.92,98.84,98.89,57710.0,93.5481,93.5859,93.5103,93.5576,57710.0
2022-03-09 14:30:00,98.9,99.01,98.9,98.97,100607.0,93.567,93.6711,93.567,93.6333,100607.0
2022-03-09 14:35:00,98.97,99.04,98.94,98.95,91314.0,93.6333,93.6995,93.6049,93.6143,91314.0
2022-03-09 14:40:00,98.95,99.04,98.9,99.0,118548.0,93.6143,93.6995,93.567,93.6616,118548.0
2022-03-09 14:45:00,99.01,99.07,98.87,98.93,126458.0,93.6711,93.7279,93.5386,93.5954,126458.0
2022-03-09 14:50:00,98.93,99.08,98.85,98.85,175062.0,93.5954,93.7373,93.5197,93.5197,175062.0
2022-03-09 14:55:00,98.85,98.99,98.84,98.88,73550.0,93.5197,93.6522,93.5103,93.5481,73550.0
2022-03-09 15:00:00,98.88,98.98,98.88,98.98,77168.0,93.5481,93.6427,93.5481,93.6427,77168.0
2022-03-09 15:05:00,98.98,99.21,98.96,99.2,92205.0,93.6427,93.8603,93.6238,93.8509,92205.0
2022-03-09 15:10:00,99.21,99.3,99.15,99.26,235779.0,93.8603,93.9455,93.8035,93.9076,235779.0
2022-03-09 15:15:00,99.27,99.32,99.13,99.2,1137897.0,93.9171,93.9644,93.7846,93.8509,1137897.0
2022-03-09 15:20:00,99.2,99.3,99.2,99.21,151104.0,93.8509,93.9455,93.8509,93.8603,151104.0
2022-03-09 15:25:00,99.21,99.25,99.14,99.23,139576.0,93.8603,93.8982,93.7941,93.8792,139576.0
2022-03-09 15:30:00,99.22,99.41,99.22,99.3,166111.0,93.8698,94.0495,93.8698,93.9455,166111.0
2022-03-09 15:35:00,99.29,99.34,99.16,99.17,123664.0,93.936,93.9833,93.813,93.8225,123664.0
2022-03-09 15:40:00,99.17,99.34,99.16,99.24,241585.0,93.8225,93.9833,93.813,93.8887,241585.0
2022-03-09 15:45:00,99.24,99.33,99.02,99.08,486024.0,93.8887,93.9738,93.6806,93.7373,486024.0
2022-03-09 15:50:00,99.08,99.23,98.86,99.01,589078.0,93.7373,93.8792,93.5292,93.6711,589078.0
2022-03-09 15:55:00,99.0,99.0,98.71,98.86,521669.0,93.6616,93.6616,93.3873,93.5292,521669.0
2022-03-10 09:30:00,97.56,98.02,97.53,97.99,279510.0,92.2993,92.7345,92.2709,92.7061,279510.0
2022-03-10 09:35:00,98.0,98.11,97.85,97.95,231801.0,92.7156,92.8196,92.5736,92.6683,231801.0
2022-03-10 09:40:00,97.96,98.15,97.82,98.03,316158.0,92.6777,92.8575,92.5453,92.7439,316158.0
2022-03-10 09:45:00,98.03,98.17,97.94,98.03,186100.0,92.7439,92.8764,92.6588,92.7439,186100.0
2022-03-10 09:50:00,98.04,98.41,97.96,98.38,218180.0,92.7534,93.1035,92.6777,93.0751,218180.0
2022-03-10 09:55:00,98.38,98.8,98.35,98.72,162131.0,93.0751,93.4724,93.0467,93.3967,162131.0
2022-03-10 10:00:00,98.72,98.76,98.44,98.53,147517.0,93.3967,93.4346,93.1318,93.217,147517.0
2022-03-10 10:05:00,98.54,98.84,98.54,98.74,152996.0,93.2264,93.5103,93.2264,93.4157,152996.0
2022-03-10 10:10:00,98.73,98.81,98.58,98.68,106949.0,93.4062,93.4819,93.2643,93.3589,106949.0
2022-03-10 10:15:00,98.67,98.92,98.64,98.88,187395.0,93.3494,93.5859,93.321,93.5481,187395.0
2022-03-10 10:20:00,98.88,98.88,98.59,98.63,155352.0,93.5481,93.5481,93.2737,93.3116,155352.0
2022-03-10 10:25:00,98.63,98.81,98.5,98.5,80096.0,93.3116,93.4819,93.1886,93.1886,80096.0
2022-03-10 10:30:00,98.5,98.59,98.25,98.26,118325.0,93.1886,93.2737,92.9521,92.9615,118325.0
2022-03-10 10:35:00,98.25,98.51,98.16,98.51,77629.0,92.9521,93.1981,92.8669,93.1981,77629.0
2022-03-10 10:40:00,98.49,98.6,98.46,98.48,54311.0,93.1791,93.2832,93.1508,93.1697,54311.0
2022-03-10 10:45:00,98.48,98.69,98.47,98.63,81108.0,93.1697,93.3684,93.1602,93.3116,81108.0
2022-03-10 10:50:00,98.62,98.62,98.33,98.36,51469.0,93.3021,93.3021,93.0278,93.0561,51469.0
2022-03-10 10:55:00,98.34,98.4,98.22,98.26,170003.0,93.0372,93.094,92.9237,92.9615,170003.0
2022-03-10 11:00:00,98.25,98.25,98.05,98.09,67762.0,92.9521,92.9521,92.7629,92.8007,67762.0
2022-03-10 11:05:00,98.1,98.3,98.09,98.22,62442.0,92.8102,92.9994,92.8007,92.9237,62442.0
2022-03-10 11:10:00,98.21,98.35,98.18,98.28,67823.0,92.9142,93.0467,92.8859,92.9805,67823.0
2022-03-10 11:15:00,98.27,98.4,98.19,98.36,40442.0,92.971,93.094,92.8953,93.0561,40442.0
2022-03-10 11:20:00,98.37,98.45,98.21,98.29,114450.0,93.0656,93.1413,92.9142,92.9899,114450.0
2022-03-10 11:25:00,98.29,98.32,98.04,98.14,143913.0,92.9899,93.0183,92.7534,92.848,143913.0
2022-03-10 11:30:00,98.14,98.26,98.09,98.21,61945.0,92.848,92.9615,92.8007,92.9142,61945.0
2022-03-10 11:35:00,98.2,98.23,98.08,98.09,49971.0,92.9048,92.9332,92.7912,92.8007,49971.0
2022-03-10 11:40:00,98.09,98.28,98.01,98.26,244023.0,92.8007,92.9805,92.725,92.9615,244023.0
2022-03-10 11:45:00,98.26,98.26,98.14,98.24,59835.0,92.9615,92.9615,92.848,92.9426,59835.0
2022-03-10 11:50:00,98.25,98.34,98.21,98.3,59788.0,92.9521,93.0372,92.9142,92.9994,59788.0
2022-03-10 11:55:00,98.3,98.4,98.25,98.38,30553.0,92.9994,93.094,92.9521,93.0751,30553.0
2022-03-10 12:00:00,98.38,98.45,98.34,98.45,53718.0,93.0751,93.1413,93.0372,93.1413,53718.0
2022-03-10 12:05:00,98.45,98.52,98.38,98.39,30236.0,93.1413,93.2075,93.0751,93.0845,30236.0
2022-03-10 12:10:00,98.4,98.5,98.4,98.49,29785.0,93.094,93.1886,93.094,93.1791,29785.0
2022-03-10 12:15:00,98.49,98.51,98.4,98.41,75148.0,93.1791,93.1981,93.094,93.1035,75148.0
2022-03-10 12:20:00,98.42,98.61,98.4,98.61,105587.0,93.1129,93.2927,93.094,93.2927,105587.0
2022-03-10 12:25:00,98.61,98.64,98.53,98.58,46395.0,93.2927,93.321,93.217,93.2643,46395.0
2022-03-10 12:30:00,98.57,98.59,98.38,98.38,72108.0,93.2548,93.2737,93.0751,93.0751,72108.0
2022-03-10 12:35:00,98.39,98.42,98.26,98.28,96428.0,93.0845,93.1129,92.9615,92.9805,96428.0
2022-03-10 12:40:00,98.28,98.31,98.2,98.26,61690.0,92.9805,93.0088,92.9048,92.9615,61690.0
2022-03-10 12:45:00,98.27,98.38,98.21,98.37,96104.0,92.971,93.0751,92.9142,93.0656,96104.0
2022-03-10 12:50:00,98.37,98.38,98.19,98.25,126593.0,93.0656,93.0751,92.8953,92.9521,126593.0
2022-03-10 12:55:00,98.25,98.31,98.21,98.27,51707.0,92.9521,93.0088,92.9142,92.971,51707.0
2022-03-10 13:00:00,98.27,98.34,98.12,98.13,116902.0,92.971,93.0372,92.8291,92.8385,116902.0
2022-03-10 13:05:00,98.12,98.29,98.12,98.28,73713.0,92.8291,92.9899,92.8291,92.9805,73713.0
2022-03-10 13:10:00,98.28,98.4,98.24,98.25,141332.0,92.9805,93.094,92.9426,92.9521,141332.0
2022-03-10 13:15:00,98.24,98.46,98.22,98.44,74244.0,92.9426,93.1508,92.9237,93.1318,74244.0
2022-03-10 13:20:00,98.43,98.49,98.35,98.41,60458.0,93.1224,93.1791,93.0467,93.1035,60458.0
2022-03-10 13:25:00,98.4,98.43,98.32,98.39,57421.0,93.094,93.1224,93.0183,93.0845,57421.0
2022-03-10 13:30:00,98.39,98.45,98.31,98.43,94307.0,93.0845,93.1413,93.0088,93.1224,94307.0
2022-03-10 13:35:00,98.42,98.44,98.3,98.34,65182.0,93.1129,93.1318,92.9994,93.0372,65182.0
2022-03-10 13:40:00,98.35,98.48,98.31,98.44,67944.0,93.0467,93.1697,93.0088,93.1318,67944.0
2022-03-10 13:45:00,98.44,98.64,98.44,98.62,138487.0,93.1318,93.321,93.1318,93.3021,138487.0
2022-03-10 13:50:00,98.62,98.63,98.4,98.44,182876.0,93.3021,93.3116,93.094,93.1318,182876.0
2022-03-10 13:55:00,98.44,98.52,98.38,98.44,86837.0,93.1318,93.2075,93.0751,93.1318,86837.0
2022-03-10 14:00:00,98.45,98.69,98.42,98.67,195324.0,93.1413,93.3684,93.1129,93.3494,195324.0
2022-03-10 14:05:00,98.68,98.75,98.51,98.53,138684.0,93.3589,93.4251,93.1981,93.217,138684.0
2022-03-10 14:10:00,98.54,98.6,98.48,98.59,220440.0,93.2264,93.2832,93.1697,93.2737,220440.0
2022-03-10 14:15:00,98.6,98.73,98.56,98.67,230634.0,93.2832,93.4062,93.2454,93.3494,230634.0
2022-03-10 14:20:00,98.66,98.69,98.54,98.55,188344.0,93.34,93.3684,93.2264,93.2359,188344.0
2022-03-10 14:25:00,98.55,98.7,98.55,98.66,148394.0,93.2359,93.3778,93.2359,93.34,148394.0
2022-03-10 14:30:00,98.67,98.81,98.61,98.66,85071.0,93.3494,93.4819,93.2927,93.34,85071.0
2022-03-10 14:35:00,98.66,98.75,98.62,98.68,72736.0,93.34,93.4251,93.3021,93.3589,72736.0
2022-03-10 14:40:00,98.68,98.73,98.6,98.63,53509.0,93.3589,93.4062,93.2832,93.3116,53509.0
2022-03-10 14:45:00,98.63,98.89,98.61,98.85,116799.0,93.3116,93.5576,93.2927,93.5197,116799.0
2022-03-10 14:50:00,98.86,98.91,98.78,98.79,89463.0,93.5292,93.5765,93.4535,93.463,89463.0
2022-03-10 14:55:00,98.79,98.89,98.77,98.8,152856.0,93.463,93.5576,93.444,93.4724,152856.0
2022-03-10 15:00:00,98.81,98.83,98.58,98.59,137059.0,93.4819,93.5008,93.2643,93.2737,137059.0
2022-03-10 15:05:00,98.6,98.65,98.48,98.55,146442.0,93.2832,93.3305,93.1697,93.2359,146442.0
2022-03-10 15:10:00,98.56,98.65,98.52,98.62,123332.0,93.2454,93.3305,93.2075,93.3021,123332.0
2022-03-10 15:15:00,98.62,98.7,98.55,98.58,188410.0,93.3021,93.3778,93.2359,93.2643,188410.0
2022-03-10 15:20:00,98.59,98.64,98.37,98.44,176526.0,93.2737,93.321,93.0656,93.1318,176526.0
2022-03-10 15:25:00,98.43,98.57,98.4,98.56,150439.0,93.1224,93.2548,93.094,93.2454,150439.0
2022-03-10 15:30:00,98.56,98.59,98.42,98.49,176174.0,93.2454,93.2737,93.1129,93.1791,176174.0
2022-03-10 15:35:00,98.48,98.53,98.35,98.45,174397.0,93.1697,93.217,93.0467,93.1413,174397.0
2022-03-10 15:40:00,98.46,98.62,98.45,98.55,170563.0,93.1508,93.3021,93.1413,93.2359,170563.0
2022-03-10 15:45:00,98.55,98.68,98.46,98.57,228922.0,93.2359,93.3589,93.1508,93.2548,228922.0
2022-03-10 15:50:00,98.59,98.88,98.58,98.81,792958.0,93.2737,93.5481,93.2643,93.4819,792958.0
2022-03-10 15:55:00,98.8,98.84,98.7,98.72,624753.0,93.4724,93.5103,93.3778,93.3967,624753.0
2022-03-11 09:30:00,99.3,99.75,99.3,99.65,270051.0,93.9455,94.3712,93.9455,94.2766,270051.0
2022-03-11 09:35:00,99.67,99.89,99.61,99.7,197207.0,94.2955,94.5036,94.2387,94.3239,197207.0
2022-03-11 09:40:00,99.71,99.74,99.53,99.64,259076.0,94.3334,94.3617,94.1631,94.2671,259076.0
2022-03-11 09:45:00,99.64,99.91,99.61,99.81,157948.0,94.2671,94.5226,94.2387,94.428,157948.0
2022-03-11 09:50:00,99.81,99.88,99.76,99.78,136522.0,94.428,94.4942,94.3807,94.3996,136522.0
2022-03-11 09:55:00,99.78,99.8,99.56,99.7,159263.0,94.3996,94.4185,94.1914,94.3239,159263.0
2022-03-11 10:00:00,99.7,99.7,99.29,99.5,185482.0,94.3239,94.3239,93.936,94.1347,185482.0
2022-03-11 10:05:00,99.5,99.62,99.18,99.21,122918.0,94.1347,94.2482,93.8319,93.8603,122918.0
2022-03-11 10:10:00,99.21,99.34,99.19,99.22,208882.0,93.8603,93.9833,93.8414,93.8698,208882.0
2022-03-11 10:15:00,99.22,99.31,99.12,99.18,100430.0,93.8698,93.9549,93.7752,93.8319,100430.0
2022-03-11 10:20:00,99.17,99.19,98.97,99.11,69047.0,93.8225,93.8414,93.6333,93.7657,69047.0
2022-03-11 10:25:00,99.12,99.3,99.12,99.15,87941.0,93.7752,93.9455,93.7752,93.8035,87941.0
2022-03-11 10:30:00,99.15,99.21,98.92,98.98,232831.0,93.8035,93.8603,93.5859,93.6427,232831.0
2022-03-11 10:35:00,98.97,99.13,98.96,99.11,81431.0,93.6333,93.7846,93.6238,93.7657,81431.0
2022-03-11 10:40:00,99.12,99.34,99.1,99.16,104630.0,93.7752,93.9833,93.7562,93.813,104630.0
2022-03-11 10:45:00,99.14,99.26,99.1,99.21,58716.0,93.7941,93.9076,93.7562,93.8603,58716.0
2022-03-11 10:50:00,99.21,99.36,99.21,99.28,99323.0,93.8603,94.0022,93.8603,93.9265,99323.0
2022-03-11 10:55:00,99.28,99.42,99.24,99.4,127855.0,93.9265,94.059,93.8887,94.0401,127855.0
2022-03-11 11:00:00,99.41,99.41,99.26,99.29,97026.0,94.0495,94.0495,93.9076,93.936,97026.0
2022-03-11 11:05:00,99.29,99.31,99.17,99.2,101942.0,93.936,93.9549,93.8225,93.8509,101942.0
2022-03-11 11:10:00,99.2,99.21,99.0,99.14,91351.0,93.8509,93.8603,93.6616,93.7941,91351.0
2022-03-11 11:15:00,99.15,99.27,99.1,99.21,83127.0,93.8035,93.9171,93.7562,93.8603,83127.0
2022-03-11 11:20:00,99.22,99.33,99.14,99.22,77069.0,93.8698,93.9738,93.7941,93.8698,77069.0
2022-03-11 11:25:00,99.22,99.27,99.15,99.19,54650.0,93.8698,93.9171,93.8035,93.8414,54650.0
2022-03-11 11:30:00,99.18,99.22,98.97,99.0,79543.0,93.8319,93.8698,93.6333,93.6616,79543.0
2022-03-11 11:35:00,98.98,99.14,98.96,99.13,70672.0,93.6427,93.7941,93.6238,93.7846,70672.0
2022-03-11 11:40:00,99.13,99.18,98.86,99.06,221672.0,93.7846,93.8319,93.5292,93.7184,221672.0
2022-03-11 11:45:00,99.06,99.13,98.91,98.97,99585.0,93.7184,93.7846,93.5765,93.6333,99585.0
2022-03-11 11:50:00,98.95,98.96,98.81,98.85,74604.0,93.6143,93.6238,93.4819,93.5197,74604.0
2022-03-11 11:55:00,98.85,98.94,98.81,98.89,69702.0,93.5197,93.6049,93.4819,93.5576,69702.0
2022-03-11 12:00:00,98.88,98.9,98.75,98.88,112139.0,93.5481,93.567,93.4251,93.5481,112139.0
2022-03-11 12:05:00,98.9,98.94,98.63,98.65,99045.0,93.567,93.6049,93.3116,93.3305,99045.0
2022-03-11 12:10:00,98.65,98.78,98.64,98.67,95678.0,93.3305,93.4535,93.321,93.3494,95678.0
2022-03-11 12:15:00,98.68,98.86,98.68,98.85,93006.0,93.3589,93.5292,93.3589,93.5197,93006.0
2022-03-11 12:20:00,98.85,98.9,98.73,98.76,132636.0,93.5197,93.567,93.4062,93.4346,132636.0
2022-03-11 12:25:00,98.76,98.77,98.57,98.59,110913.0,93.4346,93.444,93.2548,93.2737,110913.0
2022-03-11 12:30:00,98.58,98.7,98.57,98.64,91350.0,93.2643,93.3778,93.2548,93.321,91350.0
2022-03-11 12:35:00,98.63,98.63,98.46,98.48,53949.0,93.3116,93.3116,93.1508,93.1697,53949.0
2022-03-11 12:40:00,98.49,98.62,98.47,98.62,77064.0,93.1791,93.3021,93.1602,93.3021,77064.0
2022-03-11 12:45:00,98.62,98.68,98.57,98.6,70223.0,93.3021,93.3589,93.2548,93.2832,70223.0
2022-03-11 12:50:00,98.6,98.73,98.59,98.71,48108.0,93.2832,93.4062,93.2737,93.3873,48108.0
2022-03-11 12:55:00,98.7,98.79,98.7,98.75,42782.0,93.3778,93.463,93.3778,93.4251,42782.0
2022-03-11 13:00:00,98.76,98.86,98.71,98.82,66696.0,93.4346,93.5292,93.3873,93.4913,66696.0
2022-03-11 13:05:00,98.81,98.95,98.76,98.78,103792.0,93.4819,93.6143,93.4346,93.4535,103792.0
2022-03-11 13:10:00,98.8,98.81,98.7,98.73,68750.0,93.4724,93.4819,93.3778,93.4062,68750.0
2022-03-11 13:15:00,98.73,98.88,98.72,98.88,53985.0,93.4062,93.5481,93.3967,93.5481,53985.0
2022-03-11 13:20:00,98.89,98.92,98.84,98.91,65665.0,93.5576,93.5859,93.5103,93.5765,65665.0
2022-03-11 13:25:00,98.92,98.92,98.84,98.86,45609.0,93.5859,93.5859,93.5103,93.5292,45609.0
2022-03-11 13:30:00,98.87,98.91,98.78,98.79,63073.0,93.5386,93.5765,93.4535,93.463,63073.0
2022-03-11 13:35:00,98.81,98.86,98.77,98.82,72511.0,93.4819,93.5292,93.444,93.4913,72511.0
2022-03-11 13:40:00,98.83,98.94,98.82,98.94,50414.0,93.5008,93.6049,93.4913,93.6049,50414.0
2022-03-11 13:45:00,98.94,99.12,98.93,99.11,96418.0,93.6049,93.7752,93.5954,93.7657,96418.0
2022-03-11 13:50:00,99.11,99.15,98.82,98.82,153638.0,93.7657,93.8035,93.4913,93.4913,153638.0
2022-03-11 13:55:00,98.81,98.85,98.7,98.71,78510.0,93.4819,93.5197,93.3778,93.3873,78510.0
2022-03-11 14:00:00,98.7,98.83,98.63,98.83,100307.0,93.3778,93.5008,93.3116,93.5008,100307.0
2022-03-11 14:05:00,98.84,98.86,98.77,98.77,65220.0,93.5103,93.5292,93.444,93.444,65220.0
2022-03-11 14:10:00,98.78,98.79,98.7,98.75,93386.0,93.4535,93.463,93.3778,93.4251,93386.0
2022-03-11 14:15:00,98.75,98.8,98.62,98.62,63683.0,93.4251,93.4724,93.3021,93.3021,63683.0
2022-03-11 14:20:00,98.62,98.71,98.6,98.68,70636.0,93.3021,93.3873,93.2832,93.3589,70636.0
2022-03-11 14:25:00,98.69,98.87,98.64,98.85,112168.0,93.3684,93.5386,93.321,93.5197,112168.0
2022-03-11 14:30:00,98.83,98.86,98.74,98.77,66284.0,93.5008,93.5292,93.4157,93.444,66284.0
2022-03-11 14:35:00,98.76,98.76,98.66,98.69,68256.0,93.4346,93.4346,93.34,93.3684,68256.0
2022-03-11 14:40:00,98.69,98.7,98.55,98.56,63140.0,93.3684,93.3778,93.2359,93.2454,63140.0
2022-03-11 14:45:00,98.57,98.6,98.48,98.6,126974.0,93.2548,93.2832,93.1697,93.2832,126974.0
2022-03-11 14:50:00,98.6,98.6,98.42,98.52,88043.0,93.2832,93.2832,93.1129,93.2075,88043.0
2022-03-11 14:55:00,98.53,98.58,98.49,98.53,53350.0,93.217,93.2643,93.1791,93.217,53350.0
2022-03-11 15:00:00,98.53,98.53,98.42,98.44,56958.0,93.217,93.217,93.1129,93.1318,56958.0
2022-03-11 15:05:00,98.44,98.49,98.38,98.4,64408.0,93.1318,93.1791,93.0751,93.094,64408.0
2022-03-11 15:10:00,98.39,98.46,98.34,98.37,48868.0,93.0845,93.1508,93.0372,93.0656,48868.0
2022-03-11 15:15:00,98.36,98.54,98.36,98.5,85866.0,93.0561,93.2264,93.0561,93.1886,85866.0
2022-03-11 15:20:00,98.5,98.55,98.46,98.48,71602.0,93.1886,93.2359,93.1508,93.1697,71602.0
2022-03-11 15:25:00,98.48,98.51,98.39,98.41,73363.0,93.1697,93.1981,93.0845,93.1035,73363.0
2022-03-11 15:30:00,98.4,98.4,98.22,98.23,153868.0,93.094,93.094,92.9237,92.9332,153868.0
2022-03-11 15:35:00,98.24,98.32,98.21,98.21,131248.0,92.9426,93.0183,92.9142,92.9142,131248.0
2022-03-11 15:40:00,98.21,98.27,98.12,98.16,152491.0,92.9142,92.971,92.8291,92.8669,152491.0
2022-03-11 15:45:00,98.17,98.21,98.06,98.09,339579.0,92.8764,92.9142,92.7723,92.8007,339579.0
2022-03-11 15:50:00,98.08,98.23,98.04,98.09,329359.0,92.7912,92.9332,92.7534,92.8007,329359.0
2022-03-11 15:55:00,98.09,98.23,97.88,97.94,426322.0,92.8007,92.9332,92.602,92.6588,426322.0
2022-03-14 09:30:00,98.53,98.91,98.36,98.41,307907.0,93.217,93.5765,93.0561,93.1035,307907.0
2022-03-14 09:35:00,98.42,98.46,98.08,98.09,260297.0,93.1129,93.1508,92.7912,92.8007,260297.0
2022-03-14 09:40:00,98.09,98.37,97.87,98.34,300250.0,92.8007,93.0656,92.5926,93.0372,300250.0
2022-03-14 09:45:00,98.34,98.4,98.06,98.08,270063.0,93.0372,93.094,92.7723,92.7912,270063.0
2022-03-14 09:50:00,98.08,98.29,98.08,98.18,156143.0,92.7912,92.9899,92.7912,92.8859,156143.0
2022-03-14 09:55:00,98.18,98.47,98.1,98.47,158458.0,92.8859,93.1602,92.8102,93.1602,158458.0
2022-03-14 10:00:00,98.48,98.53,98.29,98.36,146503.0,93.1697,93.217,92.9899,93.0561,146503.0
2022-03-14 10:05:00,98.37,98.57,98.26,98.55,122539.0,93.0656,93.2548,92.9615,93.2359,122539.0
2022-03-14 10:10:00,98.55,98.79,98.52,98.7,126733.0,93.2359,93.463,93.2075,93.3778,126733.0
2022-03-14 10:15:00,98.7,98.83,98.7,98.8,146420.0,93.3778,93.5008,93.3778,93.4724,146420.0
2022-03-14 10:20:00,98.8,98.95,98.8,98.95,288282.0,93.4724,93.6143,93.4724,93.6143,288282.0
2022-03-14 10:25:00,98.95,99.04,98.85,98.92,125054.0,93.6143,93.6995,93.5197,93.5859,125054.0
2022-03-14 10:30:00,98.93,99.06,98.89,98.91,117503.0,93.5954,93.7184,93.5576,93.5765,117503.0
2022-03-14 10:35:00,98.92,99.04,98.89,99.0,112047.0,93.5859,93.6995,93.5576,93.6616,112047.0
2022-03-14 10:40:00,99.0,99.11,98.92,99.04,92964.0,93.6616,93.7657,93.5859,93.6995,92964.0
2022-03-14 10:45:00,99.03,99.11,99.0,99.02,93568.0,93.69,93.7657,93.6616,93.6806,93568.0
2022-03-14 10:50:00,99.02,99.3,98.97,99.22,117786.0,93.6806,93.9455,93.6333,93.8698,117786.0
2022-03-14 10:55:00,99.21,99.3,99.09,99.3,264221.0,93.8603,93.9455,93.7468,93.9455,264221.0
2022-03-14 11:00:00,99.31,99.34,99.15,99.19,89889.0,93.9549,93.9833,93.8035,93.8414,89889.0
2022-03-14 11:05:00,99.2,99.26,99.07,99.11,130970.0,93.8509,93.9076,93.7279,93.7657,130970.0
2022-03-14 11:10:00,99.11,99.13,98.99,99.01,109043.0,93.7657,93.7846,93.6522,93.6711,109043.0
2022-03-14 11:15:00,99.02,99.15,98.96,98.98,194295.0,93.6806,93.8035,93.6238,93.6427,194295.0
2022-03-14 11:20:00,98.98,99.0,98.84,98.92,65696.0,93.6427,93.6616,93.5103,93.5859,65696.0
2022-03-14 11:25:00,98.92,98.93,98.78,98.82,89298.0,93.5859,93.5954,93.4535,93.4913,89298.0
2022-03-14 11:30:00,98.84,98.91,98.78,98.9,70173.0,93.5103,93.5765,93.4535,93.567,70173.0
2022-03-14 11:35:00,98.91,98.91,98.72,98.81,73446.0,93.5765,93.5765,93.3967,93.4819,73446.0
2022-03-14 11:40:00,98.81,98.83,98.54,98.61,98775.0,93.4819,93.5008,93.2264,93.2927,98775.0
2022-03-14 11:45:00,98.6,98.62,98.43,98.44,80597.0,93.2832,93.3021,93.1224,93.1318,80597.0
2022-03-14 11:50:00,98.43,98.49,98.37,98.47,148288.0,93.1224,93.1791,93.0656,93.1602,148288.0
2022-03-14 11:55:00,98.47,98.47,98.33,98.44,62422.0,93.1602,93.1602,93.0278,93.1318,62422.0
2022-03-14 12:00:00,98.43,98.44,98.28,98.29,59076.0,93.1224,93.1318,92.9805,92.9899,59076.0
2022-03-14 12:05:00,98.3,98.4,98.18,98.23,68339.0,92.9994,93.094,92.8859,92.9332,68339.0
2022-03-14 12:10:00,98.23,98.3,98.11,98.13,91579.0,92.9332,92.9994,92.8196,92.8385,91579.0
2022-03-14 12:15:00,98.12,98.33,98.11,98.31,63137.0,92.8291,93.0278,92.8196,93.0088,63137.0
2022-03-14 12:20:00,98.31,98.38,98.22,98.36,60314.0,93.0088,93.0751,92.9237,93.0561,60314.0
2022-03-14 12:25:00,98.36,98.49,98.33,98.49,51632.0,93.0561,93.1791,93.0278,93.1791,51632.0
2022-03-14 12:30:00,98.49,98.61,98.47,98.56,98201.0,93.1791,93.2927,93.1602,93.2454,98201.0
2022-03-14 12:35:00,98.55,98.63,98.43,98.57,106178.0,93.2359,93.3116,93.1224,93.2548,106178.0
2022-03-14 12:40:00,98.56,98.68,98.53,98.56,74039.0,93.2454,93.3589,93.217,93.2454,74039.0
2022-03-14 12:45:00,98.56,98.56,98.35,98.43,82336.0,93.2454,93.2454,93.0467,93.1224,82336.0
2022-03-14 12:50:00,98.43,98.46,98.28,98.28,52310.0,93.1224,93.1508,92.9805,92.9805,52310.0
2022-03-14 12:55:00,98.27,98.36,98.24,98.24,55186.0,92.971,93.0561,92.9426,92.9426,55186.0
2022-03-14 13:00:00,98.25,98.3,98.17,98.2,54904.0,92.9521,92.9994,92.8764,92.9048,54904.0
2022-03-14 13:05:00,98.2,98.32,98.17,98.19,64381.0,92.9048,93.0183,92.8764,92.8953,64381.0
2022-03-14 13:10:00,98.19,98.22,98.12,98.17,37535.0,92.8953,92.9237,92.8291,92.8764,37535.0
2022-03-14 13:15:00,98.17,98.25,98.11,98.24,59776.0,92.8764,92.9521,92.8196,92.9426,59776.0
2022-03-14 13:20:00,98.23,98.28,98.08,98.27,63407.0,92.9332,92.9805,92.7912,92.971,63407.0
2022-03-14 13:25:00,98.28,98.29,98.1,98.14,75729.0,92.9805,92.9899,92.8102,92.848,75729.0
2022-03-14 13:30:00,98.14,98.18,97.91,98.04,191040.0,92.848,92.8859,92.6304,92.7534,191040.0
2022-03-14 13:35:00,98.04,98.04,97.84,97.89,95589.0,92.7534,92.7534,92.5642,92.6115,95589.0
2022-03-14 13:40:00,97.89,97.94,97.78,97.9,75558.0,92.6115,92.6588,92.5074,92.621,75558.0
2022-03-14 13:45:00,97.9,97.98,97.73,97.76,67911.0,92.621,92.6966,92.4601,92.4885,67911.0
2022-03-14 13:50:00,97.77,97.91,97.77,97.86,241451.0,92.498,92.6304,92.498,92.5831,241451.0
2022-03-14 13:55:00,97.86,97.98,97.75,97.77,191543.0,92.5831,92.6966,92.479,92.498,191543.0
2022-03-14 14:00:00,97.76,97.78,97.7,97.77,53837.0,92.4885,92.5074,92.4317,92.498,53837.0
2022-03-14 14:05:00,97.77,97.9,97.77,97.81,75313.0,92.498,92.621,92.498,92.5358,75313.0
2022-03-14 14:10:00,97.81,97.86,97.7,97.81,50348.0,92.5358,92.5831,92.4317,92.5358,50348.0
2022-03-14 14:15:00,97.82,97.82,97.67,97.7,69315.0,92.5453,92.5453,92.4034,92.4317,69315.0
2022-03-14 14:20:00,97.7,97.75,97.59,97.64,56163.0,92.4317,92.479,92.3277,92.375,56163.0
2022-03-14 14:25:00,97.64,97.67,97.58,97.6,81001.0,92.375,92.4034,92.3182,92.3371,81001.0
2022-03-14 14:30:00,97.6,97.74,97.59,97.73,126697.0,92.3371,92.4696,92.3277,92.4601,126697.0
2022-03-14 14:35:00,97.73,97.85,97.73,97.77,55834.0,92.4601,92.5736,92.4601,92.498,55834.0
2022-03-14 14:40:00,97.79,97.81,97.7,97.79,53918.0,92.5169,92.5358,92.4317,92.5169,53918.0
2022-03-14 14:45:00,97.8,97.8,97.7,97.75,63034.0,92.5263,92.5263,92.4317,92.479,63034.0
2022-03-14 14:50:00,97.75,97.9,97.7,97.9,88759.0,92.479,92.621,92.4317,92.621,88759.0
2022-03-14 14:55:00,97.91,98.01,97.88,97.98,96454.0,92.6304,92.725,92.602,92.6966,96454.0
2022-03-14 15:00:00,97.99,98.16,97.93,98.12,123703.0,92.7061,92.8669,92.6493,92.8291,123703.0
2022-03-14 15:05:00,98.12,98.13,97.93,98.0,190495.0,92.8291,92.8385,92.6493,92.7156,190495.0
2022-03-14 15:10:00,98.0,98.19,97.98,98.18,89302.0,92.7156,92.8953,92.6966,92.8859,89302.0
2022-03-14 15:15:00,98.18,98.3,98.09,98.16,330895.0,92.8859,92.9994,92.8007,92.8669,330895.0
2022-03-14 15:20:00,98.15,98.26,98.1,98.18,441012.0,92.8575,92.9615,92.8102,92.8859,441012.0
2022-03-14 15:25:00,98.17,98.19,98.05,98.08,261857.0,92.8764,92.8953,92.7629,92.7912,261857.0
2022-03-14 15:30:00,98.08,98.08,97.87,97.95,197915.0,92.7912,92.7912,92.5926,92.6683,197915.0
2022-03-14 15:35:00,97.95,98.04,97.89,98.01,229815.0,92.6683,92.7534,92.6115,92.725,229815.0
2022-03-14 15:40:00,98.01,98.11,97.95,98.09,190068.0,92.725,92.8196,92.6683,92.8007,190068.0
2022-03-14 15:45:00,98.11,98.24,98.01,98.1,352653.0,92.8196,92.9426,92.725,92.8102,352653.0
2022-03-14 15:50:00,98.11,98.21,97.95,98.14,416426.0,92.8196,92.9142,92.6683,92.848,416426.0
2022-03-14 15:55:00,98.13,98.32,98.13,98.27,517938.0,92.8385,93.0183,92.8385,92.971,517938.0
2022-03-15 09:30:00,99.2,99.52,99.12,99.36,299649.0,93.8509,94.1536,93.7752,94.0022,299649.0
2022-03-15 09:35:00,99.37,99.42,99.13,99.19,241958.0,94.0117,94.059,93.7846,93.8414,241958.0
2022-03-15 09:40:00,99.2,99.28,98.57,98.62,210739.0,93.8509,93.9265,93.2548,93.3021,210739.0
2022-03-15 09:45:00,98.63,98.85,98.58,98.76,211505.0,93.3116,93.5197,93.2643,93.4346,211505.0
2022-03-15 09:50:00,98.76,98.93,98.66,98.68,142959.0,93.4346,93.5954,93.34,93.3589,142959.0
2022-03-15 09:55:00,98.68,99.12,98.68,99.1,158243.0,93.3589,93.7752,93.3589,93.7562,158243.0
2022-03-15 10:00:00,99.09,99.17,98.88,99.11,142226.0,93.7468,93.8225,93.5481,93.7657,142226.0
2022-03-15 10:05:00,99.1,99.14,98.81,98.9,90964.0,93.7562,93.7941,93.4819,93.567,90964.0
2022-03-15 10:10:00,98.91,98.96,98.74,98.89,84323.0,93.5765,93.6238,93.4157,93.5576,84323.0
2022-03-15 10:15:00,98.89,99.04,98.84,99.04,105799.0,93.5576,93.6995,93.5103,93.6995,105799.0
2022-03-15 10:20:00,99.06,99.21,99.01,99.2,64077.0,93.7184,93.8603,93.6711,93.8509,64077.0
2022-03-15 10:25:00,99.19,99.45,99.19,99.39,281758.0,93.8414,94.0874,93.8414,94.0306,281758.0
2022-03-15 10:30:00,99.4,99.56,99.36,99.36,165790.0,94.0401,94.1914,94.0022,94.0022,165790.0
2022-03-15 10:35:00,99.37,99.47,99.23,99.29,122632.0,94.0117,94.1063,93.8792,93.936,122632.0
2022-03-15 10:40:00,99.31,99.39,99.25,99.3,124541.0,93.9549,94.0306,93.8982,93.9455,124541.0
2022-03-15 10:45:00,99.31,99.4,99.26,99.29,102043.0,93.9549,94.0401,93.9076,93.936,102043.0
2022-03-15 10:50:00,99.3,99.31,99.08,99.12,119896.0,93.9455,93.9549,93.7373,93.7752,119896.0
2022-03-15 10:55:00,99.12,99.18,98.98,99.03,70169.0,93.7752,93.8319,93.6427,93.69,70169.0
2022-03-15 11:00:00,99.06,99.13,99.02,99.07,59552.0,93.7184,93.7846,93.6806,93.7279,59552.0
2022-03-15 11:05:00,99.08,99.15,99.04,99.08,47445.0,93.7373,93.8035,93.6995,93.7373,47445.0
2022-03-15 11:10:00,99.09,99.1,99.03,99.04,46195.0,93.7468,93.7562,93.69,93.6995,46195.0
2022-03-15 11:15:00,99.04,99.04,98.9,99.01,51006.0,93.6995,93.6995,93.567,93.6711,51006.0
2022-03-15 11:20:00,99.01,99.05,98.86,98.93,50956.0,93.6711,93.7089,93.5292,93.5954,50956.0
2022-03-15 11:25:00,98.93,99.11,98.91,99.1,72297.0,93.5954,93.7657,93.5765,93.7562,72297.0
2022-03-15 11:30:00,99.1,99.13,99.06,99.12,46668.0,93.7562,93.7846,93.7184,93.7752,46668.0
2022-03-15 11:35:00,99.12,99.23,99.11,99.15,60925.0,93.7752,93.8792,93.7657,93.8035,60925.0
2022-03-15 11:40:00,99.15,99.16,99.03,99.15,51338.0,93.8035,93.813,93.69,93.8035,51338.0
2022-03-15 11:45:00,99.14,99.31,99.13,99.26,191706.0,93.7941,93.9549,93.7846,93.9076,191706.0
2022-03-15 11:50:00,99.26,99.32,98.99,99.0,273462.0,93.9076,93.9644,93.6522,93.6616,273462.0
2022-03-15 11:55:00,99.01,99.02,98.7,98.91,179240.0,93.6711,93.6806,93.3778,93.5765,179240.0
2022-03-15 12:00:00,98.9,98.93,98.66,98.75,280732.0,93.567,93.5954,93.34,93.4251,280732.0
2022-03-15 12:05:00,98.72,98.98,98.69,98.93,140697.0,93.3967,93.6427,93.3684,93.5954,140697.0
2022-03-15 12:10:00,98.94,98.99,98.9,98.94,49994.0,93.6049,93.6522,93.567,93.6049,49994.0
2022-03-15 12:15:00,98.94,99.1,98.92,99.08,47432.0,93.6049,93.7562,93.5859,93.7373,47432.0
2022-03-15 12:20:00,99.07,99.15,98.98,99.15,53544.0,93.7279,93.8035,93.6427,93.8035,53544.0
2022-03-15 12:25:00,99.14,99.22,99.07,99.18,50410.0,93.7941,93.8698,93.7279,93.8319,50410.0
2022-03-15 12:30:00,99.17,99.23,99.16,99.2,43857.0,93.8225,93.8792,93.813,93.8509,43857.0
2022-03-15 12:35:00,99.2,99.28,99.15,99.2,37767.0,93.8509,93.9265,93.8035,93.8509,37767.0
2022-03-15 12:40:00,99.21,99.21,99.06,99.08,88755.0,93.8603,93.8603,93.7184,93.7373,88755.0
2022-03-15 12:45:00,99.08,99.16,99.0,99.03,44419.0,93.7373,93.813,93.6616,93.69,44419.0
2022-03-15 12:50:00,99.04,99.04,98.84,98.88,71340.0,93.6995,93.6995,93.5103,93.5481,71340.0
2022-03-15 12:55:00,98.87,99.08,98.87,99.05,103451.0,93.5386,93.7373,93.5386,93.7089,103451.0
2022-03-15 13:00:00,99.06,99.23,99.03,99.19,92804.0,93.7184,93.8792,93.69,93.8414,92804.0
2022-03-15 13:05:00,99.18,99.19,99.01,99.04,85202.0,93.8319,93.8414,93.6711,93.6995,85202.0
2022-03-15 13:10:00,99.02,99.02,98.82,98.84,72772.0,93.6806,93.6806,93.4913,93.5103,72772.0
2022-03-15 13:15:00,98.84,98.95,98.84,98.88,40613.0,93.5103,93.6143,93.5103,93.5481,40613.0
2022-03-15 13:20:00,98.88,99.0,98.85,98.96,54300.0,93.5481,93.6616,93.5197,93.6238,54300.0
2022-03-15 13:25:00,98.98,99.07,98.79,98.79,41738.0,93.6427,93.7279,93.463,93.463,41738.0
2022-03-15 13:30:00,98.8,98.88,98.74,98.82,53819.0,93.4724,93.5481,93.4157,93.4913,53819.0
2022-03-15 13:35:00,98.83,98.91,98.81,98.86,47369.0,93.5008,93.5765,93.4819,93.5292,47369.0
2022-03-15 13:40:00,98.87,99.01,98.8,98.93,48277.0,93.5386,93.6711,93.4724,93.5954,48277.0
2022-03-15 13:45:00,98.94,99.02,98.88,98.96,32225.0,93.6049,93.6806,93.5481,93.6238,32225.0
2022-03-15 13:50:00,98.97,99.04,98.97,99.02,36142.0,93.6333,93.6995,93.6333,93.6806,36142.0
2022-03-15 13:55:00,99.02,99.13,99.02,99.1,144715.0,93.6806,93.7846,93.6806,93.7562,144715.0
2022-03-15 14:00:00,99.08,99.18,98.93,98.95,116552.0,93.7373,93.8319,93.5954,93.6143,116552.0
2022-03-15 14:05:00,98.96,99.16,98.93,99.14,89087.0,93.6238,93.813,93.5954,93.7941,89087.0
2022-03-15 14:10:00,99.14,99.17,99.0,99.01,35225.0,93.7941,93.8225,93.6616,93.6711,35225.0
2022-03-15 14:15:00,99.01,99.02,98.82,98.87,53726.0,93.6711,93.6806,93.4913,93.5386,53726.0
2022-03-15 14:20:00,98.87,98.93,98.78,98.88,58593.0,93.5386,93.5954,93.4535,93.5481,58593.0
2022-03-15 14:25:00,98.88,98.95,98.85,98.91,27646.0,93.5481,93.6143,93.5197,93.5765,27646.0
2022-03-15 14:30:00,98.91,99.08,98.8,99.04,37130.0,93.5765,93.7373,93.4724,93.6995,37130.0
2022-03-15 14:35:00,99.02,99.06,98.95,99.01,47187.0,93.6806,93.7184,93.6143,93.6711,47187.0
2022-03-15 14:40:00,99.03,99.16,99.0,99.13,131189.0,93.69,93.813,93.6616,93.7846,131189.0
2022-03-15 14:45:00,99.13,99.29,99.11,99.28,200864.0,93.7846,93.936,93.7657,93.9265,200864.0
2022-03-15 14:50:00,99.27,99.36,99.27,99.31,158871.0,93.9171,94.0022,93.9171,93.9549,158871.0
2022-03-15 14:55:00,99.31,99.49,99.29,99.46,193562.0,93.9549,94.1252,93.936,94.0968,193562.0
2022-03-15 15:00:00,99.44,99.5,99.39,99.46,81526.0,94.0779,94.1347,94.0306,94.0968,81526.0
2022-03-15 15:05:00,99.45,99.54,99.44,99.46,88743.0,94.0874,94.1725,94.0779,94.0968,88743.0
2022-03-15 15:10:00,99.46,99.59,99.46,99.51,219906.0,94.0968,94.2198,94.0968,94.1441,219906.0
2022-03-15 15:15:00,99.51,99.68,99.49,99.64,257392.0,94.1441,94.305,94.1252,94.2671,257392.0
2022-03-15 15:20:00,99.64,99.76,99.59,99.69,105525.0,94.2671,94.3807,94.2198,94.3144,105525.0
2022-03-15 15:25:00,99.7,99.75,99.7,99.71,99860.0,94.3239,94.3712,94.3239,94.3334,99860.0
2022-03-15 15:30:00,99.72,99.84,99.7,99.7,279523.0,94.3428,94.4563,94.3239,94.3239,279523.0
2022-03-15 15:35:00,99.71,99.74,99.64,99.73,158746.0,94.3334,94.3617,94.2671,94.3523,158746.0
2022-03-15 15:40:00,99.73,99.79,99.64,99.78,216425.0,94.3523,94.409,94.2671,94.3996,216425.0
2022-03-15 15:45:00,99.79,99.88,99.67,99.86,282010.0,94.409,94.4942,94.2955,94.4753,282010.0
2022-03-15 15:50:00,99.85,100.03,99.82,99.89,383910.0,94.4658,94.6361,94.4374,94.5036,383910.0
2022-03-15 15:55:00,99.89,99.89,99.7,99.81,403746.0,94.5036,94.5036,94.3239,94.428,403746.0
2022-03-16 09:30:00,100.29,100.75,100.2,100.75,510493.0,94.8821,95.3173,94.7969,95.3173,510493.0
2022-03-16 09:35:00,100.75,101.16,100.73,101.15,298202.0,95.3173,95.7052,95.2983,95.6957,298202.0
2022-03-16 09:40:00,101.16,101.27,101.11,101.26,262144.0,95.7052,95.8092,95.6579,95.7998,262144.0
2022-03-16 09:45:00,101.24,101.33,101.05,101.05,370293.0,95.7808,95.866,95.6011,95.6011,370293.0
2022-03-16 09:50:00,101.05,101.07,100.68,100.68,344656.0,95.6011,95.62,95.251,95.251,344656.0
2022-03-16 09:55:00,100.69,100.97,100.69,100.81,109923.0,95.2605,95.5254,95.2605,95.374,109923.0
2022-03-16 10:00:00,100.82,100.83,100.49,100.61,166349.0,95.3835,95.393,95.0713,95.1848,166349.0
2022-03-16 10:05:00,100.6,100.65,100.52,100.61,126584.0,95.1754,95.2227,95.0997,95.1848,126584.0
2022-03-16 10:10:00,100.61,100.84,100.6,100.78,255760.0,95.1848,95.4024,95.1754,95.3457,255760.0
2022-03-16 10:15:00,100.79,101.19,100.79,101.07,406977.0,95.3551,95.7335,95.3551,95.62,406977.0
2022-03-16 10:20:00,101.07,101.21,100.97,101.11,269426.0,95.62,95.7525,95.5254,95.6579,269426.0
2022-03-16 10:25:00,101.1,101.16,100.92,100.93,160168.0,95.6484,95.7052,95.4781,95.4876,160168.0
2022-03-16 10:30:00,100.93,100.98,100.71,100.73,161656.0,95.4876,95.5349,95.2794,95.2983,161656.0
2022-03-16 10:35:00,100.73,100.73,100.52,100.62,174190.0,95.2983,95.2983,95.0997,95.1943,174190.0
2022-03-16 10:40:00,100.63,100.67,100.33,100.36,275132.0,95.2037,95.2416,94.9199,94.9483,275132.0
2022-03-16 10:45:00,100.37,100.57,100.33,100.56,151898.0,94.9578,95.147,94.9199,95.1375,151898.0
2022-03-16 10:50:00,100.57,100.58,100.44,100.47,90406.0,95.147,95.1564,95.024,95.0524,90406.0
2022-03-16 10:55:00,100.48,100.6,100.34,100.6,104657.0,95.0618,95.1754,94.9294,95.1754,104657.0
2022-03-16 11:00:00,100.6,100.62,100.3,100.58,280439.0,95.1754,95.1943,94.8915,95.1564,280439.0
2022-03-16 11:05:00,100.57,100.63,100.52,100.58,119265.0,95.147,95.2037,95.0997,95.1564,119265.0
2022-03-16 11:10:00,100.59,100.77,100.59,100.72,124968.0,95.1659,95.3362,95.1659,95.2889,124968.0
2022-03-16 11:15:00,100.72,100.75,100.48,100.56,122074.0,95.2889,95.3173,95.0618,95.1375,122074.0
2022-03-16 11:20:00,100.56,100.6,100.5,100.58,131078.0,95.1375,95.1754,95.0808,95.1564,131078.0
2022-03-16 11:25:00,100.59,100.66,100.53,100.57,73752.0,95.1659,95.2321,95.1091,95.147,73752.0
2022-03-16 11:30:00,100.58,100.66,100.57,100.64,94562.0,95.1564,95.2321,95.147,95.2132,94562.0
2022-03-16 11:35:00,100.66,100.68,100.46,100.56,74567.0,95.2321,95.251,95.0429,95.1375,74567.0
2022-03-16 11:40:00,100.57,100.57,100.47,100.52,54487.0,95.147,95.147,95.0524,95.0997,54487.0
2022-03-16 11:45:00,100.51,100.61,100.43,100.6,57311.0,95.0902,95.1848,95.0145,95.1754,57311.0
2022-03-16 11:50:00,100.6,100.72,100.57,100.7,69987.0,95.1754,95.2889,95.147,95.27,69987.0
2022-03-16 11:55:00,100.7,100.76,100.68,100.74,50353.0,95.27,95.3267,95.251,95.3078,50353.0
2022-03-16 12:00:00,100.74,100.88,100.68,100.81,49460.0,95.3078,95.4403,95.251,95.374,49460.0
2022-03-16 12:05:00,100.81,100.84,100.72,100.76,46274.0,95.374,95.4024,95.2889,95.3267,46274.0
2022-03-16 12:10:00,100.75,100.76,100.69,100.71,49392.0,95.3173,95.3267,95.2605,95.2794,49392.0
2022-03-16 12:15:00,100.72,100.8,100.7,100.76,65306.0,95.2889,95.3646,95.27,95.3267,65306.0
2022-03-16 12:20:00,100.76,100.82,100.67,100.67,71795.0,95.3267,95.3835,95.2416,95.2416,71795.0
2022-03-16 12:25:00,100.66,100.71,100.6,100.7,60212.0,95.2321,95.2794,95.1754,95.27,60212.0
2022-03-16 12:30:00,100.7,100.84,100.66,100.75,86081.0,95.27,95.4024,95.2321,95.3173,86081.0
2022-03-16 12:35:00,100.75,100.8,100.64,100.66,40547.0,95.3173,95.3646,95.2132,95.2321,40547.0
2022-03-16 12:40:00,100.65,100.8,100.61,100.77,44776.0,95.2227,95.3646,95.1848,95.3362,44776.0
2022-03-16 12:45:00,100.76,100.76,100.39,100.45,129796.0,95.3267,95.3267,94.9767,95.0334,129796.0
2022-03-16 12:50:00,100.45,100.54,100.36,100.5,50980.0,95.0334,95.1186,94.9483,95.0808,50980.0
2022-03-16 12:55:00,100.49,100.6,100.47,100.58,46394.0,95.0713,95.1754,95.0524,95.1564,46394.0
2022-03-16 13:00:00,100.58,100.63,100.49,100.54,32984.0,95.1564,95.2037,95.0713,95.1186,32984.0
2022-03-16 13:05:00,100.53,100.59,100.36,100.38,80985.0,95.1091,95.1659,94.9483,94.9672,80985.0
2022-03-16 13:10:00,100.37,100.42,100.29,100.41,46881.0,94.9578,95.0051,94.8821,94.9956,46881.0
2022-03-16 13:15:00,100.41,100.53,100.39,100.48,59950.0,94.9956,95.1091,94.9767,95.0618,59950.0
2022-03-16 13:20:00,100.5,100.59,100.4,100.54,99611.0,95.0808,95.1659,94.9861,95.1186,99611.0
2022-03-16 13:25:00,100.54,100.56,100.45,100.49,85701.0,95.1186,95.1375,95.0334,95.0713,85701.0
2022-03-16 13:30:00,100.49,100.62,100.47,100.53,44798.0,95.0713,95.1943,95.0524,95.1091,44798.0
2022-03-16 13:35:00,100.52,100.53,100.43,100.43,52470.0,95.0997,95.1091,95.0145,95.0145,52470.0
2022-03-16 13:40:00,100.43,100.47,100.36,100.45,56386.0,95.0145,95.0524,94.9483,95.0334,56386.0
2022-03-16 13:45:00,100.46,100.52,100.44,100.47,36389.0,95.0429,95.0997,95.024,95.0524,36389.0
2022-03-16 13:50:00,100.46,100.58,100.41,100.56,71851.0,95.0429,95.1564,94.9956,95.1375,71851.0
2022-03-16 13:55:00,100.56,100.65,100.51,100.53,93242.0,95.1375,95.2227,95.0902,95.1091,93242.0
2022-03-16 14:00:00,100.52,100.56,100.11,100.15,347624.0,95.0997,95.1375,94.7118,94.7496,347624.0
2022-03-16 14:05:00,100.16,100.2,99.74,99.76,145793.0,94.7591,94.7969,94.3617,94.3807,145793.0
2022-03-16 14:10:00,99.76,99.88,99.57,99.58,186075.0,94.3807,94.4942,94.2009,94.2104,186075.0
2022-03-16 14:15:00,99.59,100.0,99.52,100.0,327761.0,94.2198,94.6077,94.1536,94.6077,327761.0
2022-03-16 14:20:00,99.99,100.02,99.67,99.67,113769.0,94.5983,94.6266,94.2955,94.2955,113769.0
2022-03-16 14:25:00,99.68,99.78,99.51,99.53,330159.0,94.305,94.3996,94.1441,94.1631,330159.0
2022-03-16 14:30:00,99.52,99.52,99.15,99.29,435773.0,94.1536,94.1536,93.8035,93.936,435773.0
2022-03-16 14:35:00,99.28,99.76,99.19,99.74,186371.0,93.9265,94.3807,93.8414,94.3617,186371.0
2022-03-16 14:40:00,99.73,100.1,99.69,100.02,194593.0,94.3523,94.7023,94.3144,94.6266,194593.0
2022-03-16 14:45:00,100.02,100.2,99.92,100.04,224140.0,94.6266,94.7969,94.532,94.6456,224140.0
2022-03-16 14:50:00,100.04,100.23,99.89,100.19,205486.0,94.6456,94.8253,94.5036,94.7875,205486.0
2022-03-16 14:55:00,100.2,100.4,100.03,100.06,243710.0,94.7969,94.9861,94.6361,94.6645,243710.0
2022-03-16 15:00:00,100.07,100.37,100.0,100.26,193554.0,94.6739,94.9578,94.6077,94.8537,193554.0
2022-03-16 15:05:00,100.27,100.43,99.99,100.12,253496.0,94.8632,95.0145,94.5983,94.7212,253496.0
2022-03-16 15:10:00,100.12,100.3,100.07,100.26,135143.0,94.7212,94.8915,94.6739,94.8537,135143.0
2022-03-16 15:15:00,100.25,100.46,100.08,100.45,260746.0,94.8442,95.0429,94.6834,95.0334,260746.0
2022-03-16 15:20:00,100.45,100.66,100.43,100.6,276052.0,95.0334,95.2321,95.0145,95.1754,276052.0
2022-03-16 15:25:00,100.6,100.7,100.5,100.58,147703.0,95.1754,95.27,95.0808,95.1564,147703.0
2022-03-16 15:30:00,100.59,100.61,100.34,100.41,266177.0,95.1659,95.1848,94.9294,94.9956,266177.0
2022-03-16 15:35:00,100.4,100.51,100.36,100.47,339250.0,94.9861,95.0902,94.9483,95.0524,339250.0
2022-03-16 15:40:00,100.46,100.5,100.33,100.39,248363.0,95.0429,95.0808,94.9199,94.9767,248363.0
2022-03-16 15:45:00,100.39,100.75,100.36,100.73,374879.0,94.9767,95.3173,94.9483,95.2983,374879.0
2022-03-16 15:50:00,100.73,100.93,100.65,100.87,385753.0,95.2983,95.4876,95.2227,95.4308,385753.0
2022-03-16 15:55:00,100.86,101.16,100.86,101.15,614027.0,95.4213,95.7052,95.4213,95.6957,614027.0
2022-03-17 09:30:00,100.5,101.02,100.5,100.8,204395.0,95.0808,95.5727,95.0808,95.3646,204395.0
2022-03-17 09:35:00,100.8,100.95,100.6,100.74,294744.0,95.3646,95.5065,95.1754,95.3078,294744.0
2022-03-17 09:40:00,100.73,100.75,100.56,100.72,251026.0,95.2983,95.3173,95.1375,95.2889,251026.0
2022-03-17 09:45:00,100.71,101.01,100.67,100.96,257522.0,95.2794,95.5633,95.2416,95.5159,257522.0
2022-03-17 09:50:00,100.95,101.05,100.83,100.86,150515.0,95.5065,95.6011,95.393,95.4213,150515.0
2022-03-17 09:55:00,100.86,101.09,100.8,101.09,209203.0,95.4213,95.6389,95.3646,95.6389,209203.0
2022-03-17 10:00:00,101.09,101.28,101.09,101.13,106566.0,95.6389,95.8187,95.6389,95.6768,106566.0
2022-03-17 10:05:00,101.14,101.31,101.13,101.26,269089.0,95.6862,95.8471,95.6768,95.7998,269089.0
2022-03-17 10:10:00,101.25,101.31,101.11,101.13,791498.0,95.7903,95.8471,95.6579,95.6768,791498.0
2022-03-17 10:15:00,101.13,101.36,101.13,101.22,111693.0,95.6768,95.8944,95.6768,95.7619,111693.0
2022-03-17 10:20:00,101.22,101.33,101.18,101.27,96454.0,95.7619,95.866,95.7241,95.8092,96454.0
2022-03-17 10:25:00,101.27,101.36,101.22,101.32,120673.0,95.8092,95.8944,95.7619,95.8565,120673.0
2022-03-17 10:30:00,101.32,101.36,101.16,101.25,106953.0,95.8565,95.8944,95.7052,95.7903,106953.0
2022-03-17 10:35:00,101.25,101.29,101.12,101.29,54533.0,95.7903,95.8282,95.6673,95.8282,54533.0
2022-03-17 10:40:00,101.3,101.31,101.16,101.22,100996.0,95.8376,95.8471,95.7052,95.7619,100996.0
2022-03-17 10:45:00,101.23,101.31,101.04,101.2,214579.0,95.7714,95.8471,95.5916,95.743,214579.0
2022-03-17 10:50:00,101.2,101.26,101.07,101.1,77105.0,95.743,95.7998,95.62,95.6484,77105.0
2022-03-17 10:55:00,101.1,101.27,101.1,101.26,80796.0,95.6484,95.8092,95.6484,95.7998,80796.0
2022-03-17 11:00:00,101.26,101.32,101.18,101.23,84942.0,95.7998,95.8565,95.7241,95.7714,84942.0
2022-03-17 11:05:00,101.23,101.28,101.17,101.27,205292.0,95.7714,95.8187,95.7146,95.8092,205292.0
2022-03-17 11:10:00,101.26,101.28,101.09,101.09,216321.0,95.7998,95.8187,95.6389,95.6389,216321.0
2022-03-17 11:15:00,101.09,101.18,101.06,101.14,80370.0,95.6389,95.7241,95.6106,95.6862,80370.0
2022-03-17 11:20:00,101.13,101.29,101.11,101.28,59678.0,95.6768,95.8282,95.6579,95.8187,59678.0
2022-03-17 11:25:00,101.28,101.29,101.15,101.19,76901.0,95.8187,95.8282,95.6957,95.7335,76901.0
2022-03-17 11:30:00,101.18,101.27,101.1,101.23,113384.0,95.7241,95.8092,95.6484,95.7714,113384.0
2022-03-17 11:35:00,101.23,101.27,101.18,101.25,131427.0,95.7714,95.8092,95.7241,95.7903,131427.0
2022-03-17 11:40:00,101.25,101.3,101.24,101.3,47802.0,95.7903,95.8376,95.7808,95.8376,47802.0
2022-03-17 11:45:00,101.3,101.34,101.23,101.29,45815.0,95.8376,95.8755,95.7714,95.8282,45815.0
2022-03-17 11:50:00,101.29,101.41,101.27,101.4,50429.0,95.8282,95.9417,95.8092,95.9322,50429.0
2022-03-17 11:55:00,101.41,101.5,101.41,101.45,60883.0,95.9417,96.0268,95.9417,95.9795,60883.0
2022-03-17 12:00:00,101.45,101.48,101.38,101.44,67885.0,95.9795,96.0079,95.9133,95.9701,67885.0
2022-03-17 12:05:00,101.43,101.53,101.4,101.5,85367.0,95.9606,96.0552,95.9322,96.0268,85367.0
2022-03-17 12:10:00,101.51,101.57,101.47,101.51,61625.0,96.0363,96.0931,95.9984,96.0363,61625.0
2022-03-17 12:15:00,101.51,101.57,101.44,101.49,47033.0,96.0363,96.0931,95.9701,96.0174,47033.0
2022-03-17 12:20:00,101.49,101.74,101.48,101.69,86967.0,96.0174,96.2539,96.0079,96.2066,86967.0
2022-03-17 12:25:00,101.69,101.79,101.69,101.77,67647.0,96.2066,96.3012,96.2066,96.2823,67647.0
2022-03-17 12:30:00,101.76,101.84,101.74,101.79,67172.0,96.2728,96.3485,96.2539,96.3012,67172.0
2022-03-17 12:35:00,101.81,101.85,101.78,101.82,54925.0,96.3201,96.358,96.2917,96.3296,54925.0
2022-03-17 12:40:00,101.81,101.82,101.7,101.73,68965.0,96.3201,96.3296,96.216,96.2444,68965.0
2022-03-17 12:45:00,101.73,101.73,101.63,101.68,33741.0,96.2444,96.2444,96.1498,96.1971,33741.0
2022-03-17 12:50:00,101.68,101.81,101.68,101.79,30737.0,96.1971,96.3201,96.1971,96.3012,30737.0
2022-03-17 12:55:00,101.8,101.87,101.78,101.84,41411.0,96.3107,96.3769,96.2917,96.3485,41411.0
2022-03-17 13:00:00,101.83,101.85,101.76,101.84,52026.0,96.339,96.358,96.2728,96.3485,52026.0
2022-03-17 13:05:00,101.84,101.87,101.76,101.84,61537.0,96.3485,96.3769,96.2728,96.3485,61537.0
2022-03-17 13:10:00,101.84,101.88,101.76,101.81,78825.0,96.3485,96.3863,96.2728,96.3201,78825.0
2022-03-17 13:15:00,101.81,101.86,101.78,101.84,57024.0,96.3201,96.3674,96.2917,96.3485,57024.0
2022-03-17 13:20:00,101.84,101.94,101.83,101.92,55489.0,96.3485,96.4431,96.339,96.4242,55489.0
2022-03-17 13:25:00,101.93,102.05,101.92,102.03,69418.0,96.4336,96.5472,96.4242,96.5282,69418.0
2022-03-17 13:30:00,102.03,102.09,102.0,102.07,64423.0,96.5282,96.585,96.4999,96.5661,64423.0
2022-03-17 13:35:00,102.07,102.1,102.05,102.09,50463.0,96.5661,96.5945,96.5472,96.585,50463.0
2022-03-17 13:40:00,102.09,102.25,102.09,102.21,229975.0,96.585,96.7364,96.585,96.6985,229975.0
2022-03-17 13:45:00,102.2,102.23,102.15,102.19,76025.0,96.6891,96.7175,96.6418,96.6796,76025.0
2022-03-17 13:50:00,102.19,102.29,102.17,102.23,128524.0,96.6796,96.7742,96.6607,96.7175,128524.0
2022-03-17 13:55:00,102.24,102.29,102.22,102.23,61519.0,96.7269,96.7742,96.708,96.7175,61519.0
2022-03-17 14:00:00,102.23,102.25,102.15,102.19,63193.0,96.7175,96.7364,96.6418,96.6796,63193.0
2022-03-17 14:05:00,102.19,102.27,102.18,102.21,46373.0,96.6796,96.7553,96.6702,96.6985,46373.0
2022-03-17 14:10:00,102.22,102.23,102.09,102.14,46072.0,96.708,96.7175,96.585,96.6323,46072.0
2022-03-17 14:15:00,102.15,102.15,102.08,102.11,78431.0,96.6418,96.6418,96.5756,96.6039,78431.0
2022-03-17 14:20:00,102.11,102.12,102.03,102.04,64186.0,96.6039,96.6134,96.5282,96.5377,64186.0
2022-03-17 14:25:00,102.03,102.09,101.93,101.94,110867.0,96.5282,96.585,96.4336,96.4431,110867.0
2022-03-17 14:30:00,101.94,102.1,101.94,102.09,66542.0,96.4431,96.5945,96.4431,96.585,66542.0
2022-03-17 14:35:00,102.09,102.12,102.05,102.08,64591.0,96.585,96.6134,96.5472,96.5756,64591.0
2022-03-17 14:40:00,102.07,102.11,102.01,102.1,59108.0,96.5661,96.6039,96.5093,96.5945,59108.0
2022-03-17 14:45:00,102.1,102.21,102.08,102.2,57093.0,96.5945,96.6985,96.5756,96.6891,57093.0
2022-03-17 14:50:00,102.2,102.23,102.13,102.14,46911.0,96.6891,96.7175,96.6229,96.6323,46911.0
2022-03-17 14:55:00,102.15,102.23,102.1,102.19,56621.0,96.6418,96.7175,96.5945,96.6796,56621.0
2022-03-17 15:00:00,102.17,102.25,102.14,102.24,57203.0,96.6607,96.7364,96.6323,96.7269,57203.0
2022-03-17 15:05:00,102.24,102.24,102.1,102.12,78472.0,96.7269,96.7269,96.5945,96.6134,78472.0
2022-03-17 15:10:00,102.12,102.13,101.92,102.01,116427.0,96.6134,96.6229,96.4242,96.5093,116427.0
2022-03-17 15:15:00,102.01,102.15,101.99,102.11,91511.0,96.5093,96.6418,96.4904,96.6039,91511.0
2022-03-17 15:20:00,102.12,102.12,101.98,102.01,85355.0,96.6134,96.6134,96.4809,96.5093,85355.0
2022-03-17 15:25:00,102.02,102.11,102.02,102.08,97878.0,96.5188,96.6039,96.5188,96.5756,97878.0
2022-03-17 15:30:00,102.08,102.14,102.03,102.11,135052.0,96.5756,96.6323,96.5282,96.6039,135052.0
2022-03-17 15:35:00,102.12,102.16,102.06,102.09,155607.0,96.6134,96.6512,96.5566,96.585,155607.0
2022-03-17 15:40:00,102.09,102.33,102.09,102.32,170049.0,96.585,96.8121,96.585,96.8026,170049.0
2022-03-17 15:45:00,102.31,102.41,102.29,102.39,205565.0,96.7932,96.8878,96.7742,96.8688,205565.0
2022-03-17 15:50:00,102.39,102.42,102.26,102.32,336073.0,96.8688,96.8972,96.7458,96.8026,336073.0
2022-03-17 15:55:00,102.32,102.5,102.27,102.49,553481.0,96.8026,96.9729,96.7553,96.9634,553481.0
2022-03-18 09:30:00,102.09,102.27,101.88,102.01,204346.0,96.585,96.7553,96.3863,96.5093,204346.0
2022-03-18 09:35:00,102.0,102.17,101.83,101.9,212883.0,96.4999,96.6607,96.339,96.4053,212883.0
2022-03-18 09:40:00,101.89,102.0,101.77,101.86,182903.0,96.3958,96.4999,96.2823,96.3674,182903.0
2022-03-18 09:45:00,101.84,101.89,101.61,101.77,155274.0,96.3485,96.3958,96.1309,96.2823,155274.0
2022-03-18 09:50:00,101.76,101.8,101.54,101.7,211977.0,96.2728,96.3107,96.0647,96.216,211977.0
2022-03-18 09:55:00,101.71,101.93,101.69,101.93,174149.0,96.2255,96.4336,96.2066,96.4336,174149.0
2022-03-18 10:00:00,101.94,102.19,101.84,102.17,222601.0,96.4431,96.6796,96.3485,96.6607,222601.0
2022-03-18 10:05:00,102.16,102.23,102.1,102.16,162864.0,96.6512,96.7175,96.5945,96.6512,162864.0
2022-03-18 10:10:00,102.18,102.27,102.08,102.09,111273.0,96.6702,96.7553,96.5756,96.585,111273.0
2022-03-18 10:15:00,102.09,102.14,101.85,102.01,126996.0,96.585,96.6323,96.358,96.5093,126996.0
2022-03-18 10:20:00,102.01,102.14,101.97,102.12,86241.0,96.5093,96.6323,96.4715,96.6134,86241.0
2022-03-18 10:25:00,102.12,102.17,102.09,102.11,105947.0,96.6134,96.6607,96.585,96.6039,105947.0
2022-03-18 10:30:00,102.11,102.22,102.05,102.1,94032.0,96.6039,96.708,96.5472,96.5945,94032.0
2022-03-18 10:35:00,102.09,102.13,101.86,101.89,175428.0,96.585,96.6229,96.3674,96.3958,175428.0
2022-03-18 10:40:00,101.9,102.01,101.82,101.99,66598.0,96.4053,96.5093,96.3296,96.4904,66598.0
2022-03-18 10:45:00,101.99,102.07,101.88,101.9,98154.0,96.4904,96.5661,96.3863,96.4053,98154.0
2022-03-18 10:50:00,101.9,101.91,101.78,101.88,104062.0,96.4053,96.4147,96.2917,96.3863,104062.0
2022-03-18 10:55:00,101.88,101.95,101.78,101.86,115791.0,96.3863,96.4526,96.2917,96.3674,115791.0
2022-03-18 11:00:00,101.86,101.96,101.85,101.88,119344.0,96.3674,96.462,96.358,96.3863,119344.0
2022-03-18 11:05:00,101.89,102.05,101.86,101.96,87064.0,96.3958,96.5472,96.3674,96.462,87064.0
2022-03-18 11:10:00,101.96,102.06,101.9,101.96,109713.0,96.462,96.5566,96.4053,96.462,109713.0
2022-03-18 11:15:00,101.95,102.02,101.85,102.01,100577.0,96.4526,96.5188,96.358,96.5093,100577.0
2022-03-18 11:20:00,102.01,102.01,101.79,101.87,113088.0,96.5093,96.5093,96.3012,96.3769,113088.0
2022-03-18 11:25:00,101.88,101.91,101.68,101.75,91318.0,96.3863,96.4147,96.1971,96.2633,91318.0
2022-03-18 11:30:00,101.75,101.84,101.73,101.77,135407.0,96.2633,96.3485,96.2444,96.2823,135407.0
2022-03-18 11:35:00,101.76,102.0,101.72,101.83,331658.0,96.2728,96.4999,96.235,96.339,331658.0
2022-03-18 11:40:00,101.83,101.83,101.72,101.77,114970.0,96.339,96.339,96.235,96.2823,114970.0
2022-03-18 11:45:00,101.78,101.8,101.69,101.73,82519.0,96.2917,96.3107,96.2066,96.2444,82519.0
2022-03-18 11:50:00,101.73,101.75,101.51,101.52,166299.0,96.2444,96.2633,96.0363,96.0457,166299.0
2022-03-18 11:55:00,101.52,101.7,101.51,101.68,141733.0,96.0457,96.216,96.0363,96.1971,141733.0
2022-03-18 12:00:00,101.68,101.71,101.58,101.7,140795.0,96.1971,96.2255,96.1025,96.216,140795.0
2022-03-18 12:05:00,101.7,101.78,101.7,101.74,204309.0,96.216,96.2917,96.216,96.2539,204309.0
2022-03-18 12:10:00,101.74,101.8,101.67,101.77,255195.0,96.2539,96.3107,96.1877,96.2823,255195.0
2022-03-18 12:15:00,101.76,101.89,101.76,101.84,177228.0,96.2728,96.3958,96.2728,96.3485,177228.0
2022-03-18 12:20:00,101.84,101.88,101.78,101.86,174946.0,96.3485,96.3863,96.2917,96.3674,174946.0
2022-03-18 12:25:00,101.87,101.95,101.83,101.94,174361.0,96.3769,96.4526,96.339,96.4431,174361.0
2022-03-18 12:30:00,101.93,102.01,101.92,101.99,84718.0,96.4336,96.5093,96.4242,96.4904,84718.0
2022-03-18 12:35:00,102.0,102.1,101.96,102.03,81787.0,96.4999,96.5945,96.462,96.5282,81787.0
2022-03-18 12:40:00,102.03,102.1,102.02,102.08,104505.0,96.5282,96.5945,96.5188,96.5756,104505.0
2022-03-18 12:45:00,102.09,102.09,101.93,101.98,73356.0,96.585,96.585,96.4336,96.4809,73356.0
2022-03-18 12:50:00,101.98,102.04,101.97,101.99,92691.0,96.4809,96.5377,96.4715,96.4904,92691.0
2022-03-18 12:55:00,101.98,102.05,101.97,102.02,92628.0,96.4809,96.5472,96.4715,96.5188,92628.0
2022-03-18 13:00:00,102.02,102.07,101.96,102.0,54084.0,96.5188,96.5661,96.462,96.4999,54084.0
2022-03-18 13:05:00,101.99,102.11,101.97,102.06,68146.0,96.4904,96.6039,96.4715,96.5566,68146.0
2022-03-18 13:10:00,102.07,102.16,102.04,102.14,68896.0,96.5661,96.6512,96.5377,96.6323,68896.0
2022-03-18 13:15:00,102.14,102.17,102.09,102.09,50434.0,96.6323,96.6607,96.585,96.585,50434.0
2022-03-18 13:20:00,102.09,102.17,102.07,102.15,56096.0,96.585,96.6607,96.5661,96.6418,56096.0
2022-03-18 13:25:00,102.14,102.23,102.13,102.23,60258.0,96.6323,96.7175,96.6229,96.7175,60258.0
2022-03-18 13:30:00,102.23,102.26,102.2,102.25,63160.0,96.7175,96.7458,96.6891,96.7364,63160.0
2022-03-18 13:35:00,102.25,102.29,102.22,102.24,71604.0,96.7364,96.7742,96.708,96.7269,71604.0
2022-03-18 13:40:00,102.24,102.26,102.2,102.25,62499.0,96.7269,96.7458,96.6891,96.7364,62499.0
2022-03-18 13:45:00,102.25,102.33,102.24,102.25,80959.0,96.7364,96.8121,96.7269,96.7364,80959.0
2022-03-18 13:50:00,102.26,102.28,102.2,102.23,71121.0,96.7458,96.7648,96.6891,96.7175,71121.0
2022-03-18 13:55:00,102.22,102.33,102.2,102.22,110122.0,96.708,96.8121,96.6891,96.708,110122.0
2022-03-18 14:00:00,102.23,102.26,102.2,102.22,71585.0,96.7175,96.7458,96.6891,96.708,71585.0
2022-03-18 14:05:00,102.21,102.22,102.14,102.18,87082.0,96.6985,96.708,96.6323,96.6702,87082.0
2022-03-18 14:10:00,102.17,102.28,102.14,102.26,68297.0,96.6607,96.7648,96.6323,96.7458,68297.0
2022-03-18 14:15:00,102.26,102.34,102.25,102.28,88984.0,96.7458,96.8215,96.7364,96.7648,88984.0
2022-03-18 14:20:00,102.28,102.29,102.18,102.27,78949.0,96.7648,96.7742,96.6702,96.7553,78949.0
2022-03-18 14:25:00,102.27,102.27,102.17,102.25,82859.0,96.7553,96.7553,96.6607,96.7364,82859.0
2022-03-18 14:30:00,102.26,102.27,102.18,102.27,109927.0,96.7458,96.7553,96.6702,96.7553,109927.0
2022-03-18 14:35:00,102.27,102.39,102.26,102.33,82214.0,96.7553,96.8688,96.7458,96.8121,82214.0
2022-03-18 14:40:00,102.32,102.37,102.2,102.23,103324.0,96.8026,96.8499,96.6891,96.7175,103324.0
2022-03-18 14:45:00,102.22,102.3,102.22,102.25,86347.0,96.708,96.7837,96.708,96.7364,86347.0
2022-03-18 14:50:00,102.25,102.31,102.24,102.27,74523.0,96.7364,96.7932,96.7269,96.7553,74523.0
2022-03-18 14:55:00,102.27,102.29,102.21,102.27,77889.0,96.7553,96.7742,96.6985,96.7553,77889.0
2022-03-18 15:00:00,102.28,102.41,102.26,102.39,75169.0,96.7648,96.8878,96.7458,96.8688,75169.0
2022-03-18 15:05:00,102.37,102.44,102.37,102.44,100356.0,96.8499,96.9161,96.8499,96.9161,100356.0
2022-03-18 15:10:00,102.43,102.49,102.39,102.48,93816.0,96.9067,96.9634,96.8688,96.954,93816.0
2022-03-18 15:15:00,102.49,102.53,102.44,102.51,105733.0,96.9634,97.0013,96.9161,96.9824,105733.0
2022-03-18 15:20:00,102.51,102.62,102.48,102.6,181406.0,96.9824,97.0864,96.954,97.0675,181406.0
2022-03-18 15:25:00,102.6,102.68,102.59,102.65,110773.0,97.0675,97.1432,97.0581,97.1148,110773.0
2022-03-18 15:30:00,102.64,102.84,102.64,102.84,214587.0,97.1054,97.2946,97.1054,97.2946,214587.0
2022-03-18 15:35:00,102.84,102.84,102.63,102.66,226868.0,97.2946,97.2946,97.0959,97.1243,226868.0
2022-03-18 15:40:00,102.66,102.84,102.65,102.83,235053.0,97.1243,97.2946,97.1148,97.2851,235053.0
2022-03-18 15:45:00,102.84,102.89,102.74,102.83,376796.0,97.2946,97.3419,97.2,97.2851,376796.0
2022-03-18 15:50:00,102.82,102.83,102.61,102.73,702752.0,97.2757,97.2851,97.077,97.1905,702752.0
2022-03-18 15:55:00,102.72,102.93,102.71,102.83,1415222.0,97.181,97.3797,97.1716,97.2851,1415222.0
2022-03-21 09:30:00,102.19,102.71,102.17,102.69,378380.0,97.0001,97.4937,96.9811,97.4747,378380.0
2022-03-21 09:35:00,102.7,102.87,102.54,102.55,196378.0,97.4842,97.6456,97.3323,97.3418,196378.0
2022-03-21 09:40:00,102.54,102.57,102.17,102.2,151907.0,97.3323,97.3608,96.9811,97.0096,151907.0
2022-03-21 09:45:00,102.22,102.39,102.21,102.24,141485.0,97.0286,97.19,97.0191,97.0476,141485.0
2022-03-21 09:50:00,102.23,102.48,102.23,102.39,111861.0,97.0381,97.2754,97.0381,97.19,111861.0
2022-03-21 09:55:00,102.41,102.66,102.4,102.53,169889.0,97.2089,97.4462,97.1995,97.3228,169889.0
2022-03-21 10:00:00,102.53,102.72,102.48,102.66,152061.0,97.3228,97.5032,97.2754,97.4462,152061.0
2022-03-21 10:05:00,102.65,102.7,102.5,102.66,60585.0,97.4368,97.4842,97.2944,97.4462,60585.0
2022-03-21 10:10:00,102.67,102.77,102.64,102.74,84807.0,97.4557,97.5507,97.4273,97.5222,84807.0
2022-03-21 10:15:00,102.75,102.99,102.7,102.95,217093.0,97.5317,97.7595,97.4842,97.7215,217093.0
2022-03-21 10:20:00,102.93,102.99,102.79,102.79,121355.0,97.7025,97.7595,97.5696,97.5696,121355.0
2022-03-21 10:25:00,102.79,102.8,102.6,102.74,82680.0,97.5696,97.5791,97.3893,97.5222,82680.0
2022-03-21 10:30:00,102.74,102.78,102.66,102.72,104255.0,97.5222,97.5602,97.4462,97.5032,104255.0
2022-03-21 10:35:00,102.73,102.85,102.7,102.73,89498.0,97.5127,97.6266,97.4842,97.5127,89498.0
2022-03-21 10:40:00,102.72,102.83,102.68,102.83,75308.0,97.5032,97.6076,97.4652,97.6076,75308.0
2022-03-21 10:45:00,102.83,102.94,102.74,102.82,67733.0,97.6076,97.712,97.5222,97.5981,67733.0
2022-03-21 10:50:00,102.82,102.92,102.79,102.86,75528.0,97.5981,97.693,97.5696,97.6361,75528.0
2022-03-21 10:55:00,102.87,103.01,102.81,102.97,327975.0,97.6456,97.7785,97.5886,97.7405,327975.0
2022-03-21 11:00:00,102.98,103.04,102.95,103.0,59034.0,97.75,97.8069,97.7215,97.769,59034.0
2022-03-21 11:05:00,103.0,103.04,102.83,102.85,78290.0,97.769,97.8069,97.6076,97.6266,78290.0
2022-03-21 11:10:00,102.86,102.92,102.79,102.84,130919.0,97.6361,97.693,97.5696,97.6171,130919.0
2022-03-21 11:15:00,102.83,102.9,102.75,102.8,151117.0,97.6076,97.6741,97.5317,97.5791,151117.0
2022-03-21 11:20:00,102.8,102.92,102.74,102.88,184345.0,97.5791,97.693,97.5222,97.6551,184345.0
2022-03-21 11:25:00,102.88,102.93,102.78,102.79,135176.0,97.6551,97.7025,97.5602,97.5696,135176.0
2022-03-21 11:30:00,102.8,102.87,102.76,102.78,90865.0,97.5791,97.6456,97.5412,97.5602,90865.0
2022-03-21 11:35:00,102.79,102.82,102.71,102.77,91878.0,97.5696,97.5981,97.4937,97.5507,91878.0
2022-03-21 11:40:00,102.77,102.85,102.6,102.63,270155.0,97.5507,97.6266,97.3893,97.4178,270155.0
2022-03-21 11:45:00,102.64,102.73,102.63,102.7,61787.0,97.4273,97.5127,97.4178,97.4842,61787.0
2022-03-21 11:50:00,102.71,102.86,102.69,102.83,49887.0,97.4937,97.6361,97.4747,97.6076,49887.0
2022-03-21 11:55:00,102.82,102.92,102.78,102.83,70427.0,97.5981,97.693,97.5602,97.6076,70427.0
2022-03-21 12:00:00,102.83,102.87,102.75,102.82,125584.0,97.6076,97.6456,97.5317,97.5981,125584.0
2022-03-21 12:05:00,102.83,102.95,102.79,102.91,57396.0,97.6076,97.7215,97.5696,97.6835,57396.0
2022-03-21 12:10:00,102.91,103.0,102.88,102.97,40146.0,97.6835,97.769,97.6551,97.7405,40146.0
2022-03-21 12:15:00,102.98,103.05,102.94,103.05,43398.0,97.75,97.8164,97.712,97.8164,43398.0
2022-03-21 12:20:00,103.04,103.09,103.01,103.05,78238.0,97.8069,97.8544,97.7785,97.8164,78238.0
2022-03-21 12:25:00,103.06,103.11,103.0,103.07,38485.0,97.8259,97.8734,97.769,97.8354,38485.0
2022-03-21 12:30:00,103.08,103.09,102.62,102.68,190225.0,97.8449,97.8544,97.4083,97.4652,190225.0
2022-03-21 12:35:00,102.67,102.68,102.42,102.5,88494.0,97.4557,97.4652,97.2184,97.2944,88494.0
2022-03-21 12:40:00,102.5,102.76,102.49,102.76,82855.0,97.2944,97.5412,97.2849,97.5412,82855.0
2022-03-21 12:45:00,102.75,102.81,102.69,102.79,74680.0,97.5317,97.5886,97.4747,97.5696,74680.0
2022-03-21 12:50:00,102.78,102.78,102.47,102.48,138891.0,97.5602,97.5602,97.2659,97.2754,138891.0
2022-03-21 12:55:00,102.47,102.58,102.41,102.45,64873.0,97.2659,97.3703,97.2089,97.2469,64873.0
2022-03-21 13:00:00,102.46,102.46,102.3,102.3,56099.0,97.2564,97.2564,97.1045,97.1045,56099.0
2022-03-21 13:05:00,102.29,102.42,102.25,102.39,45431.0,97.095,97.2184,97.0571,97.19,45431.0
2022-03-21 13:10:00,102.39,102.41,102.26,102.27,74796.0,97.19,97.2089,97.0666,97.0761,74796.0
2022-03-21 13:15:00,102.27,102.3,102.1,102.1,127736.0,97.0761,97.1045,96.9147,96.9147,127736.0
2022-03-21 13:20:00,102.12,102.22,102.08,102.2,59610.0,96.9337,97.0286,96.8957,97.0096,59610.0
2022-03-21 13:25:00,102.2,102.29,102.13,102.16,55527.0,97.0096,97.095,96.9432,96.9716,55527.0
2022-03-21 13:30:00,102.15,102.29,102.13,102.29,39068.0,96.9621,97.095,96.9432,97.095,39068.0
2022-03-21 13:35:00,102.28,102.43,102.22,102.41,92585.0,97.0855,97.2279,97.0286,97.2089,92585.0
2022-03-21 13:40:00,102.41,102.42,102.25,102.32,71041.0,97.2089,97.2184,97.0571,97.1235,71041.0
2022-03-21 13:45:00,102.33,102.37,102.26,102.33,31841.0,97.133,97.171,97.0666,97.133,31841.0
2022-03-21 13:50:00,102.35,102.44,102.28,102.38,36465.0,97.152,97.2374,97.0855,97.1805,36465.0
2022-03-21 13:55:00,102.39,102.51,102.34,102.49,74634.0,97.19,97.3039,97.1425,97.2849,74634.0
2022-03-21 14:00:00,102.49,102.54,102.35,102.41,96535.0,97.2849,97.3323,97.152,97.2089,96535.0
2022-03-21 14:05:00,102.4,102.4,102.3,102.37,51882.0,97.1995,97.1995,97.1045,97.171,51882.0
2022-03-21 14:10:00,102.37,102.37,102.24,102.26,38081.0,97.171,97.171,97.0476,97.0666,38081.0
2022-03-21 14:15:00,102.27,102.32,102.23,102.32,50873.0,97.0761,97.1235,97.0381,97.1235,50873.0
2022-03-21 14:20:00,102.32,102.57,102.32,102.5,84726.0,97.1235,97.3608,97.1235,97.2944,84726.0
2022-03-21 14:25:00,102.49,102.58,102.45,102.55,67491.0,97.2849,97.3703,97.2469,97.3418,67491.0
2022-03-21 14:30:00,102.55,102.57,102.46,102.5,77828.0,97.3418,97.3608,97.2564,97.2944,77828.0
2022-03-21 14:35:00,102.51,102.53,102.44,102.51,69740.0,97.3039,97.3228,97.2374,97.3039,69740.0
2022-03-21 14:40:00,102.5,102.6,102.45,102.59,72043.0,97.2944,97.3893,97.2469,97.3798,72043.0
2022-03-21 14:45:00,102.59,102.68,102.53,102.55,81925.0,97.3798,97.4652,97.3228,97.3418,81925.0
2022-03-21 14:50:00,102.55,102.62,102.46,102.46,71093.0,97.3418,97.4083,97.2564,97.2564,71093.0
2022-03-21 14:55:00,102.45,102.46,102.23,102.24,74692.0,97.2469,97.2564,97.0381,97.0476,74692.0
2022-03-21 15:00:00,102.23,102.31,102.22,102.28,58793.0,97.0381,97.114,97.0286,97.0855,58793.0
2022-03-21 15:05:00,102.28,102.36,102.26,102.34,34307.0,97.0855,97.1615,97.0666,97.1425,34307.0
2022-03-21 15:10:00,102.35,102.52,102.35,102.52,97320.0,97.152,97.3134,97.152,97.3134,97320.0
2022-03-21 15:15:00,102.53,102.62,102.44,102.46,187369.0,97.3228,97.4083,97.2374,97.2564,187369.0
2022-03-21 15:20:00,102.45,102.58,102.41,102.55,85838.0,97.2469,97.3703,97.2089,97.3418,85838.0
2022-03-21 15:25:00,102.55,102.65,102.54,102.63,73242.0,97.3418,97.4368,97.3323,97.4178,73242.0
2022-03-21 15:30:00,102.63,102.66,102.46,102.51,210361.0,97.4178,97.4462,97.2564,97.3039,210361.0
2022-03-21 15:35:00,102.51,102.55,102.42,102.44,117412.0,97.3039,97.3418,97.2184,97.2374,117412.0
2022-03-21 15:40:00,102.43,102.51,102.34,102.37,139376.0,97.2279,97.3039,97.1425,97.171,139376.0
2022-03-21 15:45:00,102.38,102.45,102.28,102.29,233708.0,97.1805,97.2469,97.0855,97.095,233708.0
2022-03-21 15:50:00,102.29,102.64,102.28,102.61,562279.0,97.095,97.4273,97.0855,97.3988,562279.0
2022-03-21 15:55:00,102.61,102.77,102.53,102.72,409632.0,97.3988,97.5507,97.3228,97.5032,409632.0
2022-03-22 09:30:00,103.06,103.18,102.77,102.86,165816.0,97.8259,97.9398,97.5507,97.6361,165816.0
2022-03-22 09:35:00,102.86,103.02,102.86,102.97,182453.0,97.6361,97.788,97.6361,97.7405,182453.0
2022-03-22 09:40:00,102.98,103.19,102.93,103.14,153117.0,97.75,97.9493,97.7025,97.9019,153117.0
2022-03-22 09:45:00,103.14,103.36,103.12,103.35,135746.0,97.9019,98.1107,97.8829,98.1012,135746.0
2022-03-22 09:50:00,103.37,103.49,103.34,103.37,119374.0,98.1202,98.2341,98.0917,98.1202,119374.0
2022-03-22 09:55:00,103.36,103.45,103.21,103.26,113681.0,98.1107,98.1961,97.9683,98.0158,113681.0
2022-03-22 10:00:00,103.27,103.38,103.26,103.31,139726.0,98.0253,98.1297,98.0158,98.0632,139726.0
2022-03-22 10:05:00,103.31,103.35,103.2,103.24,155555.0,98.0632,98.1012,97.9588,97.9968,155555.0
2022-03-22 10:10:00,103.24,103.35,103.17,103.21,109196.0,97.9968,98.1012,97.9303,97.9683,109196.0
2022-03-22 10:15:00,103.19,103.21,102.98,103.06,99992.0,97.9493,97.9683,97.75,97.8259,99992.0
2022-03-22 10:20:00,103.07,103.22,103.07,103.13,139301.0,97.8354,97.9778,97.8354,97.8924,139301.0
2022-03-22 10:25:00,103.13,103.22,103.1,103.13,66575.0,97.8924,97.9778,97.8639,97.8924,66575.0
2022-03-22 10:30:00,103.14,103.22,103.07,103.2,102957.0,97.9019,97.9778,97.8354,97.9588,102957.0
2022-03-22 10:35:00,103.19,103.27,103.16,103.17,79416.0,97.9493,98.0253,97.9209,97.9303,79416.0
2022-03-22 10:40:00,103.18,103.2,103.06,103.06,193264.0,97.9398,97.9588,97.8259,97.8259,193264.0
2022-03-22 10:45:00,103.06,103.09,103.01,103.09,187312.0,97.8259,97.8544,97.7785,97.8544,187312.0
2022-03-22 10:50:00,103.09,103.14,103.07,103.11,68703.0,97.8544,97.9019,97.8354,97.8734,68703.0
2022-03-22 10:55:00,103.11,103.11,102.97,103.04,56462.0,97.8734,97.8734,97.7405,97.8069,56462.0
2022-03-22 11:00:00,103.05,103.08,102.81,102.87,59047.0,97.8164,97.8449,97.5886,97.6456,59047.0
2022-03-22 11:05:00,102.87,102.89,102.79,102.89,46897.0,97.6456,97.6646,97.5696,97.6646,46897.0
2022-03-22 11:10:00,102.88,102.96,102.81,102.85,32969.0,97.6551,97.731,97.5886,97.6266,32969.0
2022-03-22 11:15:00,102.86,102.91,102.8,102.87,168096.0,97.6361,97.6835,97.5791,97.6456,168096.0
2022-03-22 11:20:00,102.86,102.98,102.84,102.97,50312.0,97.6361,97.75,97.6171,97.7405,50312.0
2022-03-22 11:25:00,102.98,102.99,102.93,102.97,35875.0,97.75,97.7595,97.7025,97.7405,35875.0
2022-03-22 11:30:00,102.97,102.97,102.79,102.84,57830.0,97.7405,97.7405,97.5696,97.6171,57830.0
2022-03-22 11:35:00,102.85,102.88,102.77,102.88,34311.0,97.6266,97.6551,97.5507,97.6551,34311.0
2022-03-22 11:40:00,102.88,102.92,102.75,102.75,71057.0,97.6551,97.693,97.5317,97.5317,71057.0
2022-03-22 11:45:00,102.75,102.92,102.75,102.91,38738.0,97.5317,97.693,97.5317,97.6835,38738.0
2022-03-22 11:50:00,102.91,102.97,102.88,102.93,58948.0,97.6835,97.7405,97.6551,97.7025,58948.0
2022-03-22 11:55:00,102.93,103.01,102.92,102.95,148568.0,97.7025,97.7785,97.693,97.7215,148568.0
2022-03-22 12:00:00,102.96,103.02,102.89,102.94,110879.0,97.731,97.788,97.6646,97.712,110879.0
2022-03-22 12:05:00,102.92,103.04,102.92,103.0,58802.0,97.693,97.8069,97.693,97.769,58802.0
2022-03-22 12:10:00,103.0,103.05,102.97,103.0,82392.0,97.769,97.8164,97.7405,97.769,82392.0
2022-03-22 12:15:00,103.01,103.04,102.97,103.0,62435.0,97.7785,97.8069,97.7405,97.769,62435.0
2022-03-22 12:20:00,103.0,103.0,102.85,102.95,128412.0,97.769,97.769,97.6266,97.7215,128412.0
2022-03-22 12:25:00,102.94,102.94,102.86,102.86,50410.0,97.712,97.712,97.6361,97.6361,50410.0
2022-03-22 12:30:00,102.86,102.94,102.79,102.94,91846.0,97.6361,97.712,97.5696,97.712,91846.0
2022-03-22 12:35:00,102.95,102.99,102.92,102.98,121534.0,97.7215,97.7595,97.693,97.75,121534.0
2022-03-22 12:40:00,102.97,103.03,102.89,102.93,58499.0,97.7405,97.7975,97.6646,97.7025,58499.0
2022-03-22 12:45:00,102.93,102.96,102.88,102.95,65660.0,97.7025,97.731,97.6551,97.7215,65660.0
2022-03-22 12:50:00,102.96,103.13,102.96,103.12,54272.0,97.731,97.8924,97.731,97.8829,54272.0
2022-03-22 12:55:00,103.11,103.16,103.08,103.15,54767.0,97.8734,97.9209,97.8449,97.9114,54767.0
2022-03-22 13:00:00,103.16,103.25,103.12,103.24,84497.0,97.9209,98.0063,97.8829,97.9968,84497.0
2022-03-22 13:05:00,103.25,103.31,103.24,103.25,69432.0,98.0063,98.0632,97.9968,98.0063,69432.0
2022-03-22 13:10:00,103.23,103.36,103.22,103.36,46946.0,97.9873,98.1107,97.9778,98.1107,46946.0
2022-03-22 13:15:00,103.36,103.39,103.33,103.35,59594.0,98.1107,98.1392,98.0822,98.1012,59594.0
2022-03-22 13:20:00,103.34,103.34,103.26,103.29,48941.0,98.0917,98.0917,98.0158,98.0443,48941.0
2022-03-22 13:25:00,103.29,103.38,103.29,103.37,52150.0,98.0443,98.1297,98.0443,98.1202,52150.0
2022-03-22 13:30:00,103.37,103.44,103.36,103.43,51226.0,98.1202,98.1866,98.1107,98.1771,51226.0
2022-03-22 13:35:00,103.44,103.45,103.29,103.3,120155.0,98.1866,98.1961,98.0443,98.0537,120155.0
2022-03-22 13:40:00,103.31,103.32,103.25,103.29,45001.0,98.0632,98.0727,98.0063,98.0443,45001.0
2022-03-22 13:45:00,103.28,103.29,103.17,103.24,44606.0,98.0348,98.0443,97.9303,97.9968,44606.0
2022-03-22 13:50:00,103.24,103.29,103.23,103.27,52614.0,97.9968,98.0443,97.9873,98.0253,52614.0
2022-03-22 13:55:00,103.27,103.3,103.22,103.25,36584.0,98.0253,98.0537,97.9778,98.0063,36584.0
2022-03-22 14:00:00,103.26,103.29,103.16,103.18,51759.0,98.0158,98.0443,97.9209,97.9398,51759.0
2022-03-22 14:05:00,103.18,103.23,103.16,103.23,48498.0,97.9398,97.9873,97.9209,97.9873,48498.0
2022-03-22 14:10:00,103.23,103.28,103.2,103.23,32629.0,97.9873,98.0348,97.9588,97.9873,32629.0
2022-03-22 14:15:00,103.23,103.27,103.19,103.26,32150.0,97.9873,98.0253,97.9493,98.0158,32150.0
2022-03-22 14:20:00,103.26,103.26,103.17,103.18,37723.0,98.0158,98.0158,97.9303,97.9398,37723.0
2022-03-22 14:25:00,103.17,103.18,103.09,103.13,58985.0,97.9303,97.9398,97.8544,97.8924,58985.0
2022-03-22 14:30:00,103.13,103.17,103.07,103.15,56142.0,97.8924,97.9303,97.8354,97.9114,56142.0
2022-03-22 14:35:00,103.14,103.16,103.09,103.12,27673.0,97.9019,97.9209,97.8544,97.8829,27673.0
2022-03-22 14:40:00,103.12,103.15,103.07,103.12,35607.0,97.8829,97.9114,97.8354,97.8829,35607.0
2022-03-22 14:45:00,103.12,103.13,103.05,103.08,45470.0,97.8829,97.8924,97.8164,97.8449,45470.0
2022-03-22 14:50:00,103.08,103.2,103.06,103.18,47803.0,97.8449,97.9588,97.8259,97.9398,47803.0
2022-03-22 14:55:00,103.19,103.23,103.16,103.16,33848.0,97.9493,97.9873,97.9209,97.9209,33848.0
2022-03-22 15:00:00,103.16,103.22,103.14,103.21,109395.0,97.9209,97.9778,97.9019,97.9683,109395.0
2022-03-22 15:05:00,103.21,103.22,103.14,103.18,51138.0,97.9683,97.9778,97.9019,97.9398,51138.0
2022-03-22 15:10:00,103.18,103.21,103.12,103.18,121207.0,97.9398,97.9683,97.8829,97.9398,121207.0
2022-03-22 15:15:00,103.18,103.29,103.14,103.17,125893.0,97.9398,98.0443,97.9019,97.9303,125893.0
2022-03-22 15:20:00,103.18,103.23,103.11,103.18,71803.0,97.9398,97.9873,97.8734,97.9398,71803.0
2022-03-22 15:25:00,103.17,103.2,103.12,103.13,38253.0,97.9303,97.9588,97.8829,97.8924,38253.0
2022-03-22 15:30:00,103.14,103.19,103.07,103.18,88636.0,97.9019,97.9493,97.8354,97.9398,88636.0
2022-03-22 15:35:00,103.18,103.29,103.17,103.24,78231.0,97.9398,98.0443,97.9303,97.9968,78231.0
2022-03-22 15:40:00,103.23,103.33,103.19,103.31,112402.0,97.9873,98.0822,97.9493,98.0632,112402.0
2022-03-22 15:45:00,103.31,103.51,103.29,103.48,216537.0,98.0632,98.2531,98.0443,98.2246,216537.0
2022-03-22 15:50:00,103.49,103.55,103.25,103.26,258823.0,98.2341,98.291,98.0063,98.0158,258823.0
2022-03-22 15:55:00,103.25,103.32,103.18,103.28,323634.0,98.0063,98.0727,97.9398,98.0348,323634.0
2022-03-23 09:30:00,102.86,103.06,102.81,102.96,217260.0,97.6361,97.8259,97.5886,97.731,217260.0
2022-03-23 09:35:00,102.96,102.96,102.69,102.7,212669.0,97.731,97.731,97.4747,97.4842,212669.0
2022-03-23 09:40:00,102.7,102.7,102.5,102.54,221856.0,97.4842,97.4842,97.2944,97.3323,221856.0
2022-03-23 09:45:00,102.53,102.54,102.34,102.46,213568.0,97.3228,97.3323,97.1425,97.2564,213568.0
2022-03-23 09:50:00,102.45,102.68,102.42,102.67,195935.0,97.2469,97.4652,97.2184,97.4557,195935.0
2022-03-23 09:55:00,102.67,102.75,102.61,102.65,149818.0,97.4557,97.5317,97.3988,97.4368,149818.0
2022-03-23 10:00:00,102.63,102.68,102.57,102.64,144277.0,97.4178,97.4652,97.3608,97.4273,144277.0
2022-03-23 10:05:00,102.63,102.83,102.62,102.75,157687.0,97.4178,97.6076,97.4083,97.5317,157687.0
2022-03-23 10:10:00,102.75,102.81,102.65,102.81,117984.0,97.5317,97.5886,97.4368,97.5886,117984.0
2022-03-23 10:15:00,102.81,102.88,102.74,102.8,152888.0,97.5886,97.6551,97.5222,97.5791,152888.0
2022-03-23 10:20:00,102.79,102.92,102.77,102.91,115813.0,97.5696,97.693,97.5507,97.6835,115813.0
2022-03-23 10:25:00,102.91,102.91,102.77,102.85,69340.0,97.6835,97.6835,97.5507,97.6266,69340.0
2022-03-23 10:30:00,102.87,103.02,102.86,102.97,80750.0,97.6456,97.788,97.6361,97.7405,80750.0
2022-03-23 10:35:00,102.98,103.06,102.95,102.95,90287.0,97.75,97.8259,97.7215,97.7215,90287.0
2022-03-23 10:40:00,102.96,103.03,102.91,102.94,89864.0,97.731,97.7975,97.6835,97.712,89864.0
2022-03-23 10:45:00,102.92,102.97,102.88,102.94,69997.0,97.693,97.7405,97.6551,97.712,69997.0
2022-03-23 10:50:00,102.96,103.0,102.89,102.95,94425.0,97.731,97.769,97.6646,97.7215,94425.0
2022-03-23 10:55:00,102.94,103.01,102.9,102.92,85628.0,97.712,97.7785,97.6741,97.693,85628.0
2022-03-23 11:00:00,102.93,103.06,102.91,103.01,40791.0,97.7025,97.8259,97.6835,97.7785,40791.0
2022-03-23 11:05:00,103.03,103.03,102.94,102.97,80299.0,97.7975,97.7975,97.712,97.7405,80299.0
2022-03-23 11:10:00,102.97,103.04,102.92,103.03,49507.0,97.7405,97.8069,97.693,97.7975,49507.0
2022-03-23 11:15:00,103.06,103.06,102.96,102.99,66875.0,97.8259,97.8259,97.731,97.7595,66875.0
2022-03-23 11:20:00,103.0,103.01,102.93,102.99,55987.0,97.769,97.7785,97.7025,97.7595,55987.0
2022-03-23 11:25:00,103.0,103.07,103.0,103.07,72470.0,97.769,97.8354,97.769,97.8354,72470.0
2022-03-23 11:30:00,103.07,103.07,102.98,102.98,39078.0,97.8354,97.8354,97.75,97.75,39078.0
2022-03-23 11:35:00,102.98,103.0,102.92,102.94,70990.0,97.75,97.769,97.693,97.712,70990.0
2022-03-23 11:40:00,102.94,102.96,102.82,102.88,93207.0,97.712,97.731,97.5981,97.6551,93207.0
2022-03-23 11:45:00,102.87,102.9,102.81,102.84,48347.0,97.6456,97.6741,97.5886,97.6171,48347.0
2022-03-23 11:50:00,102.84,102.89,102.82,102.88,56037.0,97.6171,97.6646,97.5981,97.6551,56037.0
2022-03-23 11:55:00,102.89,102.9,102.8,102.84,38456.0,97.6646,97.6741,97.5791,97.6171,38456.0
2022-03-23 12:00:00,102.85,103.0,102.84,102.86,143405.0,97.6266,97.769,97.6171,97.6361,143405.0
2022-03-23 12:05:00,102.87,102.88,102.78,102.83,42113.0,97.6456,97.6551,97.5602,97.6076,42113.0
2022-03-23 12:10:00,102.82,102.83,102.7,102.76,52519.0,97.5981,97.6076,97.4842,97.5412,52519.0
2022-03-23 12:15:00,102.75,102.84,102.75,102.82,69045.0,97.5317,97.6171,97.5317,97.5981,69045.0
2022-03-23 12:20:00,102.82,102.83,102.78,102.8,46943.0,97.5981,97.6076,97.5602,97.5791,46943.0
2022-03-23 12:25:00,102.8,102.82,102.75,102.77,43852.0,97.5791,97.5981,97.5317,97.5507,43852.0
2022-03-23 12:30:00,102.77,102.85,102.76,102.77,40559.0,97.5507,97.6266,97.5412,97.5507,40559.0
2022-03-23 12:35:00,102.77,102.78,102.65,102.75,35784.0,97.5507,97.5602,97.4368,97.5317,35784.0
2022-03-23 12:40:00,102.74,102.76,102.64,102.64,48327.0,97.5222,97.5412,97.4273,97.4273,48327.0
2022-03-23 12:45:00,102.64,102.69,102.62,102.67,38873.0,97.4273,97.4747,97.4083,97.4557,38873.0
2022-03-23 12:50:00,102.66,102.75,102.64,102.75,52666.0,97.4462,97.5317,97.4273,97.5317,52666.0
2022-03-23 12:55:00,102.74,102.78,102.7,102.76,43618.0,97.5222,97.5602,97.4842,97.5412,43618.0
2022-03-23 13:00:00,102.76,102.78,102.65,102.67,71882.0,97.5412,97.5602,97.4368,97.4557,71882.0
2022-03-23 13:05:00,102.66,102.73,102.66,102.68,66052.0,97.4462,97.5127,97.4462,97.4652,66052.0
2022-03-23 13:10:00,102.68,102.76,102.65,102.76,53558.0,97.4652,97.5412,97.4368,97.5412,53558.0
2022-03-23 13:15:00,102.77,102.78,102.65,102.68,164869.0,97.5507,97.5602,97.4368,97.4652,164869.0
2022-03-23 13:20:00,102.68,102.69,102.56,102.58,97379.0,97.4652,97.4747,97.3513,97.3703,97379.0
2022-03-23 13:25:00,102.59,102.59,102.49,102.51,88842.0,97.3798,97.3798,97.2849,97.3039,88842.0
2022-03-23 13:30:00,102.5,102.58,102.45,102.57,138883.0,97.2944,97.3703,97.2469,97.3608,138883.0
2022-03-23 13:35:00,102.57,102.64,102.56,102.6,55961.0,97.3608,97.4273,97.3513,97.3893,55961.0
2022-03-23 13:40:00,102.6,102.62,102.49,102.5,227673.0,97.3893,97.4083,97.2849,97.2944,227673.0
2022-03-23 13:45:00,102.5,102.54,102.46,102.53,41107.0,97.2944,97.3323,97.2564,97.3228,41107.0
2022-03-23 13:50:00,102.53,102.68,102.51,102.68,53689.0,97.3228,97.4652,97.3039,97.4652,53689.0
2022-03-23 13:55:00,102.69,102.72,102.66,102.71,38277.0,97.4747,97.5032,97.4462,97.4937,38277.0
2022-03-23 14:00:00,102.72,102.77,102.69,102.74,42274.0,97.5032,97.5507,97.4747,97.5222,42274.0
2022-03-23 14:05:00,102.73,102.78,102.69,102.72,123458.0,97.5127,97.5602,97.4747,97.5032,123458.0
2022-03-23 14:10:00,102.72,102.73,102.63,102.63,78386.0,97.5032,97.5127,97.4178,97.4178,78386.0
2022-03-23 14:15:00,102.63,102.72,102.59,102.71,96258.0,97.4178,97.5032,97.3798,97.4937,96258.0
2022-03-23 14:20:00,102.7,102.74,102.66,102.67,56930.0,97.4842,97.5222,97.4462,97.4557,56930.0
2022-03-23 14:25:00,102.67,102.81,102.65,102.81,890090.0,97.4557,97.5886,97.4368,97.5886,890090.0
2022-03-23 14:30:00,102.81,102.82,102.68,102.69,37397.0,97.5886,97.5981,97.4652,97.4747,37397.0
2022-03-23 14:35:00,102.68,102.71,102.61,102.7,51140.0,97.4652,97.4937,97.3988,97.4842,51140.0
2022-03-23 14:40:00,102.7,102.76,102.69,102.7,48624.0,97.4842,97.5412,97.4747,97.4842,48624.0
2022-03-23 14:45:00,102.7,102.75,102.69,102.7,55831.0,97.4842,97.5317,97.4747,97.4842,55831.0
2022-03-23 14:50:00,102.7,102.72,102.64,102.67,56289.0,97.4842,97.5032,97.4273,97.4557,56289.0
2022-03-23 14:55:00,102.68,102.69,102.55,102.55,80713.0,97.4652,97.4747,97.3418,97.3418,80713.0
2022-03-23 15:00:00,102.56,102.72,102.54,102.65,88016.0,97.3513,97.5032,97.3323,97.4368,88016.0
2022-03-23 15:05:00,102.65,102.65,102.55,102.57,87172.0,97.4368,97.4368,97.3418,97.3608,87172.0
2022-03-23 15:10:00,102.56,102.6,102.54,102.57,76676.0,97.3513,97.3893,97.3323,97.3608,76676.0
2022-03-23 15:15:00,102.57,102.64,102.57,102.58,106957.0,97.3608,97.4273,97.3608,97.3703,106957.0
2022-03-23 15:20:00,102.57,102.64,102.55,102.62,92994.0,97.3608,97.4273,97.3418,97.4083,92994.0
2022-03-23 15:25:00,102.63,102.66,102.6,102.66,96376.0,97.4178,97.4462,97.3893,97.4462,96376.0
2022-03-23 15:30:00,102.65,102.66,102.49,102.51,89287.0,97.4368,97.4462,97.2849,97.3039,89287.0
2022-03-23 15:35:00,102.5,102.52,102.43,102.43,158390.0,97.2944,97.3134,97.2279,97.2279,158390.0
2022-03-23 15:40:00,102.43,102.51,102.31,102.5,175080.0,97.2279,97.3039,97.114,97.2944,175080.0
2022-03-23 15:45:00,102.51,102.58,102.41,102.42,188439.0,97.3039,97.3703,97.2089,97.2184,188439.0
2022-03-23 15:50:00,102.42,102.43,102.3,102.32,328203.0,97.2184,97.2279,97.1045,97.1235,328203.0
2022-03-23 15:55:00,102.32,102.42,102.29,102.3,458950.0,97.1235,97.2184,97.095,97.1045,458950.0
2022-03-24 09:30:00,102.82,102.82,102.51,102.54,198209.0,97.5981,97.5981,97.3039,97.3323,198209.0
2022-03-24 09:35:00,102.52,102.52,102.38,102.39,152527.0,97.3134,97.3134,97.1805,97.19,152527.0
2022-03-24 09:40:00,102.4,102.57,102.29,102.57,123817.0,97.1995,97.3608,97.095,97.3608,123817.0
2022-03-24 09:45:00,102.56,102.65,102.48,102.64,100655.0,97.3513,97.4368,97.2754,97.4273,100655.0
2022-03-24 09:50:00,102.63,102.82,102.61,102.73,147024.0,97.4178,97.5981,97.3988,97.5127,147024.0
2022-03-24 09:55:00,102.73,102.83,102.72,102.73,112292.0,97.5127,97.6076,97.5032,97.5127,112292.0
2022-03-24 10:00:00,102.73,102.94,102.73,102.92,134982.0,97.5127,97.712,97.5127,97.693,134982.0
2022-03-24 10:05:00,102.93,103.03,102.92,103.02,94666.0,97.7025,97.7975,97.693,97.788,94666.0
2022-03-24 10:10:00,103.03,103.11,102.95,103.03,132228.0,97.7975,97.8734,97.7215,97.7975,132228.0
2022-03-24 10:15:00,103.03,103.13,102.92,102.97,94361.0,97.7975,97.8924,97.693,97.7405,94361.0
2022-03-24 10:20:00,102.98,103.04,102.87,102.87,53624.0,97.75,97.8069,97.6456,97.6456,53624.0
2022-03-24 10:25:00,102.87,102.88,102.73,102.8,57311.0,97.6456,97.6551,97.5127,97.5791,57311.0
2022-03-24 10:30:00,102.8,103.03,102.8,103.02,85351.0,97.5791,97.7975,97.5791,97.788,85351.0
2022-03-24 10:35:00,103.01,103.03,102.84,102.88,108267.0,97.7785,97.7975,97.6171,97.6551,108267.0
2022-03-24 10:40:00,102.89,102.9,102.81,102.87,50644.0,97.6646,97.6741,97.5886,97.6456,50644.0
2022-03-24 10:45:00,102.88,102.92,102.83,102.88,92495.0,97.6551,97.693,97.6076,97.6551,92495.0
2022-03-24 10:50:00,102.87,102.87,102.74,102.78,98106.0,97.6456,97.6456,97.5222,97.5602,98106.0
2022-03-24 10:55:00,102.78,102.79,102.7,102.74,190814.0,97.5602,97.5696,97.4842,97.5222,190814.0
2022-03-24 11:00:00,102.75,103.05,102.69,102.75,238574.0,97.5317,97.8164,97.4747,97.5317,238574.0
2022-03-24 11:05:00,102.76,102.89,102.72,102.75,103613.0,97.5412,97.6646,97.5032,97.5317,103613.0
2022-03-24 11:10:00,102.74,102.87,102.72,102.81,60459.0,97.5222,97.6456,97.5032,97.5886,60459.0
2022-03-24 11:15:00,102.82,102.89,102.8,102.86,66491.0,97.5981,97.6646,97.5791,97.6361,66491.0
2022-03-24 11:20:00,102.87,102.89,102.78,102.8,82439.0,97.6456,97.6646,97.5602,97.5791,82439.0
2022-03-24 11:25:00,102.82,102.94,102.8,102.89,141861.0,97.5981,97.712,97.5791,97.6646,141861.0
2022-03-24 11:30:00,102.9,102.95,102.9,102.91,60625.0,97.6741,97.7215,97.6741,97.6835,60625.0
2022-03-24 11:35:00,102.91,102.97,102.91,102.96,61405.0,97.6835,97.7405,97.6835,97.731,61405.0
2022-03-24 11:40:00,102.96,103.05,102.95,103.03,84789.0,97.731,97.8164,97.7215,97.7975,84789.0
2022-03-24 11:45:00,103.03,103.05,102.99,103.03,63226.0,97.7975,97.8164,97.7595,97.7975,63226.0
2022-03-24 11:50:00,103.02,103.02,102.87,102.9,44610.0,97.788,97.788,97.6456,97.6741,44610.0
2022-03-24 11:55:00,102.9,102.97,102.89,102.94,25842.0,97.6741,97.7405,97.6646,97.712,25842.0
2022-03-24 12:00:00,102.95,103.02,102.86,102.87,35786.0,97.7215,97.788,97.6361,97.6456,35786.0
2022-03-24 12:05:00,102.86,102.9,102.79,102.82,23899.0,97.6361,97.6741,97.5696,97.5981,23899.0
2022-03-24 12:10:00,102.82,102.83,102.76,102.76,15264.0,97.5981,97.6076,97.5412,97.5412,15264.0
2022-03-24 12:15:00,102.76,102.78,102.67,102.67,37271.0,97.5412,97.5602,97.4557,97.4557,37271.0
2022-03-24 12:20:00,102.67,102.72,102.63,102.63,34225.0,97.4557,97.5032,97.4178,97.4178,34225.0
2022-03-24 12:25:00,102.62,102.68,102.56,102.6,46110.0,97.4083,97.4652,97.3513,97.3893,46110.0
2022-03-24 12:30:00,102.59,102.66,102.56,102.58,56364.0,97.3798,97.4462,97.3513,97.3703,56364.0
2022-03-24 12:35:00,102.58,102.7,102.57,102.68,35271.0,97.3703,97.4842,97.3608,97.4652,35271.0
2022-03-24 12:40:00,102.68,102.72,102.66,102.69,35477.0,97.4652,97.5032,97.4462,97.4747,35477.0
2022-03-24 12:45:00,102.68,102.73,102.63,102.72,92198.0,97.4652,97.5127,97.4178,97.5032,92198.0
2022-03-24 12:50:00,102.71,102.78,102.7,102.71,104853.0,97.4937,97.5602,97.4842,97.4937,104853.0
2022-03-24 12:55:00,102.7,102.74,102.69,102.71,38228.0,97.4842,97.5222,97.4747,97.4937,38228.0
2022-03-24 13:00:00,102.72,102.75,102.68,102.69,72900.0,97.5032,97.5317,97.4652,97.4747,72900.0
2022-03-24 13:05:00,102.7,102.76,102.65,102.7,35527.0,97.4842,97.5412,97.4368,97.4842,35527.0
2022-03-24 13:10:00,102.71,102.73,102.66,102.69,34288.0,97.4937,97.5127,97.4462,97.4747,34288.0
2022-03-24 13:15:00,102.69,102.76,102.68,102.75,28650.0,97.4747,97.5412,97.4652,97.5317,28650.0
2022-03-24 13:20:00,102.75,102.77,102.7,102.76,58406.0,97.5317,97.5507,97.4842,97.5412,58406.0
2022-03-24 13:25:00,102.75,102.83,102.75,102.77,40810.0,97.5317,97.6076,97.5317,97.5507,40810.0
2022-03-24 13:30:00,102.78,102.8,102.73,102.75,66339.0,97.5602,97.5791,97.5127,97.5317,66339.0
2022-03-24 13:35:00,102.75,102.81,102.7,102.7,56338.0,97.5317,97.5886,97.4842,97.4842,56338.0
2022-03-24 13:40:00,102.71,102.81,102.68,102.79,73155.0,97.4937,97.5886,97.4652,97.5696,73155.0
2022-03-24 13:45:00,102.79,102.86,102.78,102.84,38319.0,97.5696,97.6361,97.5602,97.6171,38319.0
2022-03-24 13:50:00,102.84,102.86,102.8,102.8,33281.0,97.6171,97.6361,97.5791,97.5791,33281.0
2022-03-24 13:55:00,102.8,102.82,102.77,102.78,25817.0,97.5791,97.5981,97.5507,97.5602,25817.0
2022-03-24 14:00:00,102.78,102.86,102.77,102.85,40523.0,97.5602,97.6361,97.5507,97.6266,40523.0
2022-03-24 14:05:00,102.85,102.85,102.77,102.78,65605.0,97.6266,97.6266,97.5507,97.5602,65605.0
2022-03-24 14:10:00,102.78,102.79,102.69,102.77,46992.0,97.5602,97.5696,97.4747,97.5507,46992.0
2022-03-24 14:15:00,102.77,102.82,102.76,102.79,59552.0,97.5507,97.5981,97.5412,97.5696,59552.0
2022-03-24 14:20:00,102.79,102.79,102.7,102.76,125437.0,97.5696,97.5696,97.4842,97.5412,125437.0
2022-03-24 14:25:00,102.77,102.8,102.72,102.76,179444.0,97.5507,97.5791,97.5032,97.5412,179444.0
2022-03-24 14:30:00,102.76,102.8,102.72,102.73,75398.0,97.5412,97.5791,97.5032,97.5127,75398.0
2022-03-24 14:35:00,102.73,102.79,102.71,102.79,26601.0,97.5127,97.5696,97.4937,97.5696,26601.0
2022-03-24 14:40:00,102.79,102.82,102.77,102.8,35372.0,97.5696,97.5981,97.5507,97.5791,35372.0
2022-03-24 14:45:00,102.8,102.81,102.69,102.72,47166.0,97.5791,97.5886,97.4747,97.5032,47166.0
2022-03-24 14:50:00,102.72,102.86,102.72,102.83,92129.0,97.5032,97.6361,97.5032,97.6076,92129.0
2022-03-24 14:55:00,102.83,102.87,102.79,102.84,53864.0,97.6076,97.6456,97.5696,97.6171,53864.0
2022-03-24 15:00:00,102.84,102.86,102.78,102.82,73052.0,97.6171,97.6361,97.5602,97.5981,73052.0
2022-03-24 15:05:00,102.82,102.98,102.82,102.96,73365.0,97.5981,97.75,97.5981,97.731,73365.0
2022-03-24 15:10:00,102.96,102.99,102.95,102.97,39175.0,97.731,97.7595,97.7215,97.7405,39175.0
2022-03-24 15:15:00,102.97,102.97,102.91,102.97,80270.0,97.7405,97.7405,97.6835,97.7405,80270.0
2022-03-24 15:20:00,102.98,103.03,102.96,103.0,69214.0,97.75,97.7975,97.731,97.769,69214.0
2022-03-24 15:25:00,103.0,103.09,103.0,103.04,75571.0,97.769,97.8544,97.769,97.8069,75571.0
2022-03-24 15:30:00,103.05,103.07,102.95,102.97,133390.0,97.8164,97.8354,97.7215,97.7405,133390.0
2022-03-24 15:35:00,102.97,103.0,102.87,102.88,111021.0,97.7405,97.769,97.6456,97.6551,111021.0
2022-03-24 15:40:00,102.89,102.91,102.82,102.89,136431.0,97.6646,97.6835,97.5981,97.6646,136431.0
2022-03-24 15:45:00,102.9,102.95,102.88,102.93,129127.0,97.6741,97.7215,97.6551,97.7025,129127.0
2022-03-24 15:50:00,102.93,103.06,102.93,102.98,208667.0,97.7025,97.8259,97.7025,97.75,208667.0
2022-03-24 15:55:00,102.99,103.1,102.94,103.08,394846.0,97.7595,97.8639,97.712,97.8449,394846.0
2022-03-25 09:30:00,103.3,103.44,103.27,103.34,150134.0,98.0537,98.1866,98.0253,98.0917,150134.0
2022-03-25 09:35:00,103.34,103.4,103.23,103.23,179499.0,98.0917,98.1487,97.9873,97.9873,179499.0
2022-03-25 09:40:00,103.23,103.33,103.1,103.28,154667.0,97.9873,98.0822,97.8639,98.0348,154667.0
2022-03-25 09:45:00,103.29,103.39,103.22,103.35,93265.0,98.0443,98.1392,97.9778,98.1012,93265.0
2022-03-25 09:50:00,103.34,103.34,103.22,103.28,85307.0,98.0917,98.0917,97.9778,98.0348,85307.0
2022-03-25 09:55:00,103.28,103.35,103.23,103.34,59106.0,98.0348,98.1012,97.9873,98.0917,59106.0
2022-03-25 10:00:00,103.34,103.4,103.31,103.37,85163.0,98.0917,98.1487,98.0632,98.1202,85163.0
2022-03-25 10:05:00,103.38,103.41,103.3,103.4,57161.0,98.1297,98.1582,98.0537,98.1487,57161.0
2022-03-25 10:10:00,103.39,103.47,103.36,103.45,60177.0,98.1392,98.2151,98.1107,98.1961,60177.0
2022-03-25 10:15:00,103.45,103.69,103.45,103.67,46864.0,98.1961,98.4239,98.1961,98.405,46864.0
2022-03-25 10:20:00,103.67,103.76,103.64,103.72,68647.0,98.405,98.4904,98.3765,98.4524,68647.0
2022-03-25 10:25:00,103.72,103.72,103.54,103.54,44492.0,98.4524,98.4524,98.2816,98.2816,44492.0
2022-03-25 10:30:00,103.55,103.62,103.55,103.61,59432.0,98.291,98.3575,98.291,98.348,59432.0
2022-03-25 10:35:00,103.62,103.65,103.57,103.6,52930.0,98.3575,98.386,98.31,98.3385,52930.0
2022-03-25 10:40:00,103.61,103.64,103.55,103.59,73787.0,98.348,98.3765,98.291,98.329,73787.0
2022-03-25 10:45:00,103.6,103.6,103.55,103.59,58063.0,98.3385,98.3385,98.291,98.329,58063.0
2022-03-25 10:50:00,103.6,103.63,103.55,103.58,45513.0,98.3385,98.367,98.291,98.3195,45513.0
2022-03-25 10:55:00,103.58,103.68,103.58,103.59,65794.0,98.3195,98.4144,98.3195,98.329,65794.0
2022-03-25 11:00:00,103.6,103.62,103.52,103.52,83676.0,98.3385,98.3575,98.2626,98.2626,83676.0
2022-03-25 11:05:00,103.52,103.55,103.39,103.4,86260.0,98.2626,98.291,98.1392,98.1487,86260.0
2022-03-25 11:10:00,103.39,103.4,103.13,103.21,74026.0,98.1392,98.1487,97.8924,97.9683,74026.0
2022-03-25 11:15:00,103.21,103.28,103.17,103.2,45901.0,97.9683,98.0348,97.9303,97.9588,45901.0
2022-03-25 11:20:00,103.21,103.24,103.07,103.08,50915.0,97.9683,97.9968,97.8354,97.8449,50915.0
2022-03-25 11:25:00,103.07,103.1,102.84,102.99,53632.0,97.8354,97.8639,97.6171,97.7595,53632.0
2022-03-25 11:30:00,102.99,103.09,102.9,103.06,112219.0,97.7595,97.8544,97.6741,97.8259,112219.0
2022-03-25 11:35:00,103.06,103.11,103.02,103.07,78011.0,97.8259,97.8734,97.788,97.8354,78011.0
2022-03-25 11:40:00,103.07,103.17,103.07,103.15,43881.0,97.8354,97.9303,97.8354,97.9114,43881.0
2022-03-25 11:45:00,103.16,103.17,103.07,103.09,64457.0,97.9209,97.9303,97.8354,97.8544,64457.0
2022-03-25 11:50:00,103.1,103.27,103.09,103.15,65792.0,97.8639,98.0253,97.8544,97.9114,65792.0
2022-03-25 11:55:00,103.15,103.17,103.01,103.13,45038.0,97.9114,97.9303,97.7785,97.8924,45038.0
2022-03-25 12:00:00,103.12,103.22,103.12,103.22,29537.0,97.8829,97.9778,97.8829,97.9778,29537.0
2022-03-25 12:05:00,103.23,103.32,103.23,103.25,51012.0,97.9873,98.0727,97.9873,98.0063,51012.0
2022-03-25 12:10:00,103.26,103.29,103.21,103.27,38234.0,98.0158,98.0443,97.9683,98.0253,38234.0
2022-03-25 12:15:00,103.28,103.3,103.19,103.26,46130.0,98.0348,98.0537,97.9493,98.0158,46130.0
2022-03-25 12:20:00,103.26,103.32,103.24,103.26,33202.0,98.0158,98.0727,97.9968,98.0158,33202.0
2022-03-25 12:25:00,103.27,103.32,103.2,103.31,44426.0,98.0253,98.0727,97.9588,98.0632,44426.0
2022-03-25 12:30:00,103.32,103.32,103.22,103.29,48279.0,98.0727,98.0727,97.9778,98.0443,48279.0
2022-03-25 12:35:00,103.28,103.29,103.12,103.15,38324.0,98.0348,98.0443,97.8829,97.9114,38324.0
2022-03-25 12:40:00,103.16,103.2,103.13,103.16,69327.0,97.9209,97.9588,97.8924,97.9209,69327.0
2022-03-25 12:45:00,103.16,103.21,103.14,103.17,80518.0,97.9209,97.9683,97.9019,97.9303,80518.0
2022-03-25 12:50:00,103.17,103.23,103.07,103.15,82094.0,97.9303,97.9873,97.8354,97.9114,82094.0
2022-03-25 12:55:00,103.15,103.18,103.08,103.17,90791.0,97.9114,97.9398,97.8449,97.9303,90791.0
2022-03-25 13:00:00,103.18,103.18,103.09,103.18,77265.0,97.9398,97.9398,97.8544,97.9398,77265.0
2022-03-25 13:05:00,103.18,103.21,103.12,103.15,67508.0,97.9398,97.9683,97.8829,97.9114,67508.0
2022-03-25 13:10:00,103.14,103.15,103.04,103.08,80530.0,97.9019,97.9114,97.8069,97.8449,80530.0
2022-03-25 13:15:00,103.09,103.26,103.09,103.22,71888.0,97.8544,98.0158,97.8544,97.9778,71888.0
2022-03-25 13:20:00,103.22,103.24,103.0,103.01,122483.0,97.9778,97.9968,97.769,97.7785,122483.0
2022-03-25 13:25:00,103.0,103.11,103.0,103.11,64577.0,97.769,97.8734,97.769,97.8734,64577.0
2022-03-25 13:30:00,103.12,103.21,103.12,103.2,42277.0,97.8829,97.9683,97.8829,97.9588,42277.0
2022-03-25 13:35:00,103.21,103.29,103.17,103.25,153286.0,97.9683,98.0443,97.9303,98.0063,153286.0
2022-03-25 13:40:00,103.25,103.27,103.16,103.24,18454.0,98.0063,98.0253,97.9209,97.9968,18454.0
2022-03-25 13:45:00,103.25,103.28,103.22,103.23,20064.0,98.0063,98.0348,97.9778,97.9873,20064.0
2022-03-25 13:50:00,103.23,103.27,103.22,103.26,54482.0,97.9873,98.0253,97.9778,98.0158,54482.0
2022-03-25 13:55:00,103.28,103.36,103.27,103.32,36381.0,98.0348,98.1107,98.0253,98.0727,36381.0
2022-03-25 14:00:00,103.33,103.42,103.31,103.4,74540.0,98.0822,98.1676,98.0632,98.1487,74540.0
2022-03-25 14:05:00,103.39,103.44,103.38,103.44,40400.0,98.1392,98.1866,98.1297,98.1866,40400.0
2022-03-25 14:10:00,103.45,103.48,103.41,103.46,28484.0,98.1961,98.2246,98.1582,98.2056,28484.0
2022-03-25 14:15:00,103.47,103.49,103.42,103.44,24403.0,98.2151,98.2341,98.1676,98.1866,24403.0
2022-03-25 14:20:00,103.44,103.48,103.43,103.45,22810.0,98.1866,98.2246,98.1771,98.1961,22810.0
2022-03-25 14:25:00,103.46,103.52,103.44,103.48,16404.0,98.2056,98.2626,98.1866,98.2246,16404.0
2022-03-25 14:30:00,103.49,103.53,103.46,103.48,23807.0,98.2341,98.2721,98.2056,98.2246,23807.0
2022-03-25 14:35:00,103.48,103.53,103.44,103.45,25692.0,98.2246,98.2721,98.1866,98.1961,25692.0
2022-03-25 14:40:00,103.45,103.51,103.43,103.51,33035.0,98.1961,98.2531,98.1771,98.2531,33035.0
2022-03-25 14:45:00,103.52,103.54,103.48,103.5,49230.0,98.2626,98.2816,98.2246,98.2436,49230.0
2022-03-25 14:50:00,103.5,103.54,103.48,103.52,38616.0,98.2436,98.2816,98.2246,98.2626,38616.0
2022-03-25 14:55:00,103.53,103.55,103.47,103.47,47255.0,98.2721,98.291,98.2151,98.2151,47255.0
2022-03-25 15:00:00,103.48,103.49,103.37,103.44,117009.0,98.2246,98.2341,98.1202,98.1866,117009.0
2022-03-25 15:05:00,103.44,103.45,103.33,103.36,75631.0,98.1866,98.1961,98.0822,98.1107,75631.0
2022-03-25 15:10:00,103.36,103.45,103.35,103.42,40571.0,98.1107,98.1961,98.1012,98.1676,40571.0
2022-03-25 15:15:00,103.42,103.45,103.32,103.34,101498.0,98.1676,98.1961,98.0727,98.0917,101498.0
2022-03-25 15:20:00,103.34,103.35,103.19,103.23,225865.0,98.0917,98.1012,97.9493,97.9873,225865.0
2022-03-25 15:25:00,103.23,103.25,103.12,103.12,271694.0,97.9873,98.0063,97.8829,97.8829,271694.0
2022-03-25 15:30:00,103.13,103.2,103.08,103.15,91726.0,97.8924,97.9588,97.8449,97.9114,91726.0
2022-03-25 15:35:00,103.15,103.26,103.12,103.17,131077.0,97.9114,98.0158,97.8829,97.9303,131077.0
2022-03-25 15:40:00,103.17,103.36,103.17,103.28,153162.0,97.9303,98.1107,97.9303,98.0348,153162.0
2022-03-25 15:45:00,103.28,103.42,103.28,103.42,150676.0,98.0348,98.1676,98.0348,98.1676,150676.0
2022-03-25 15:50:00,103.42,103.59,103.36,103.58,273442.0,98.1676,98.329,98.1107,98.3195,273442.0
2022-03-25 15:55:00,103.58,103.76,103.56,103.73,300257.0,98.3195,98.4904,98.3005,98.4619,300257.0
2022-03-28 09:30:00,103.53,103.63,103.02,103.02,307067.0,98.2721,98.367,97.788,97.788,307067.0
2022-03-28 09:35:00,103.03,103.08,102.99,103.01,264483.0,97.7975,97.8449,97.7595,97.7785,264483.0
2022-03-28 09:40:00,103.0,103.15,102.96,103.0,205489.0,97.769,97.9114,97.731,97.769,205489.0
2022-03-28 09:45:00,103.0,103.22,102.99,103.22,143778.0,97.769,97.9778,97.7595,97.9778,143778.0
2022-03-28 09:50:00,103.23,103.36,103.2,103.34,162880.0,97.9873,98.1107,97.9588,98.0917,162880.0
2022-03-28 09:55:00,103.34,103.46,103.29,103.38,393710.0,98.0917,98.2056,98.0443,98.1297,393710.0
2022-03-28 10:00:00,103.38,103.39,103.24,103.33,112371.0,98.1297,98.1392,97.9968,98.0822,112371.0
2022-03-28 10:05:00,103.34,103.48,103.28,103.41,199809.0,98.0917,98.2246,98.0348,98.1582,199809.0
2022-03-28 10:10:00,103.41,103.41,103.24,103.32,99702.0,98.1582,98.1582,97.9968,98.0727,99702.0
2022-03-28 10:15:00,103.32,103.43,103.26,103.35,72291.0,98.0727,98.1771,98.0158,98.1012,72291.0
2022-03-28 10:20:00,103.35,103.45,103.31,103.43,99992.0,98.1012,98.1961,98.0632,98.1771,99992.0
2022-03-28 10:25:00,103.42,103.48,103.38,103.48,64761.0,98.1676,98.2246,98.1297,98.2246,64761.0
2022-03-28 10:30:00,103.49,103.53,103.34,103.37,71711.0,98.2341,98.2721,98.0917,98.1202,71711.0
2022-03-28 10:35:00,103.4,103.41,103.29,103.34,32697.0,98.1487,98.1582,98.0443,98.0917,32697.0
2022-03-28 10:40:00,103.34,103.45,103.33,103.43,74913.0,98.0917,98.1961,98.0822,98.1771,74913.0
2022-03-28 10:45:00,103.42,103.5,103.39,103.4,37448.0,98.1676,98.2436,98.1392,98.1487,37448.0
2022-03-28 10:50:00,103.39,103.45,103.33,103.37,130380.0,98.1392,98.1961,98.0822,98.1202,130380.0
2022-03-28 10:55:00,103.37,103.43,103.37,103.4,78867.0,98.1202,98.1771,98.1202,98.1487,78867.0
2022-03-28 11:00:00,103.41,103.45,103.2,103.36,183307.0,98.1582,98.1961,97.9588,98.1107,183307.0
2022-03-28 11:05:00,103.35,103.4,103.27,103.31,63336.0,98.1012,98.1487,98.0253,98.0632,63336.0
2022-03-28 11:10:00,103.31,103.39,103.29,103.38,37149.0,98.0632,98.1392,98.0443,98.1297,37149.0
2022-03-28 11:15:00,103.39,103.39,103.32,103.33,33051.0,98.1392,98.1392,98.0727,98.0822,33051.0
2022-03-28 11:20:00,103.33,103.35,103.27,103.32,48213.0,98.0822,98.1012,98.0253,98.0727,48213.0
2022-03-28 11:25:00,103.32,103.32,103.15,103.23,36867.0,98.0727,98.0727,97.9114,97.9873,36867.0
2022-03-28 11:30:00,103.23,103.25,103.11,103.15,24948.0,97.9873,98.0063,97.8734,97.9114,24948.0
2022-03-28 11:35:00,103.15,103.17,103.05,103.07,45120.0,97.9114,97.9303,97.8164,97.8354,45120.0
2022-03-28 11:40:00,103.07,103.12,103.04,103.09,69594.0,97.8354,97.8829,97.8069,97.8544,69594.0
2022-03-28 11:45:00,103.09,103.09,102.84,102.84,84885.0,97.8544,97.8544,97.6171,97.6171,84885.0
2022-03-28 11:50:00,102.83,102.94,102.79,102.88,63137.0,97.6076,97.712,97.5696,97.6551,63137.0
2022-03-28 11:55:00,102.88,102.91,102.82,102.82,24394.0,97.6551,97.6835,97.5981,97.5981,24394.0
2022-03-28 12:00:00,102.81,102.98,102.79,102.98,25525.0,97.5886,97.75,97.5696,97.75,25525.0
2022-03-28 12:05:00,102.97,103.0,102.9,102.91,38511.0,97.7405,97.769,97.6741,97.6835,38511.0
2022-03-28 12:10:00,102.9,102.96,102.85,102.95,27552.0,97.6741,97.731,97.6266,97.7215,27552.0
2022-03-28 12:15:00,102.95,102.99,102.88,102.9,40430.0,97.7215,97.7595,97.6551,97.6741,40430.0
2022-03-28 12:20:00,102.91,102.98,102.89,102.94,15760.0,97.6835,97.75,97.6646,97.712,15760.0
2022-03-28 12:25:00,102.95,103.0,102.9,102.91,21366.0,97.7215,97.769,97.6741,97.6835,21366.0
2022-03-28 12:30:00,102.91,102.98,102.89,102.94,37294.0,97.6835,97.75,97.6646,97.712,37294.0
2022-03-28 12:35:00,102.96,103.0,102.93,102.98,24123.0,97.731,97.769,97.7025,97.75,24123.0
2022-03-28 12:40:00,102.98,103.02,102.96,103.0,43978.0,97.75,97.788,97.731,97.769,43978.0
2022-03-28 12:45:00,102.98,103.08,102.98,103.06,32324.0,97.75,97.8449,97.75,97.8259,32324.0
2022-03-28 12:50:00,103.05,103.13,103.04,103.13,27464.0,97.8164,97.8924,97.8069,97.8924,27464.0
2022-03-28 12:55:00,103.13,103.18,103.1,103.18,25097.0,97.8924,97.9398,97.8639,97.9398,25097.0
2022-03-28 13:00:00,103.18,103.23,103.15,103.17,29384.0,97.9398,97.9873,97.9114,97.9303,29384.0
2022-03-28 13:05:00,103.17,103.19,103.06,103.11,48646.0,97.9303,97.9493,97.8259,97.8734,48646.0
2022-03-28 13:10:00,103.1,103.13,103.04,103.06,13449.0,97.8639,97.8924,97.8069,97.8259,13449.0
2022-03-28 13:15:00,103.07,103.14,103.07,103.12,67406.0,97.8354,97.9019,97.8354,97.8829,67406.0
2022-03-28 13:20:00,103.12,103.2,103.1,103.19,37507.0,97.8829,97.9588,97.8639,97.9493,37507.0
2022-03-28 13:25:00,103.19,103.24,103.15,103.18,80208.0,97.9493,97.9968,97.9114,97.9398,80208.0
2022-03-28 13:30:00,103.18,103.24,103.16,103.2,23281.0,97.9398,97.9968,97.9209,97.9588,23281.0
2022-03-28 13:35:00,103.19,103.24,103.19,103.23,11900.0,97.9493,97.9968,97.9493,97.9873,11900.0
2022-03-28 13:40:00,103.23,103.25,103.15,103.17,89501.0,97.9873,98.0063,97.9114,97.9303,89501.0
2022-03-28 13:45:00,103.18,103.22,103.15,103.2,12215.0,97.9398,97.9778,97.9114,97.9588,12215.0
2022-03-28 13:50:00,103.2,103.23,103.16,103.21,12617.0,97.9588,97.9873,97.9209,97.9683,12617.0
2022-03-28 13:55:00,103.22,103.22,103.15,103.18,18537.0,97.9778,97.9778,97.9114,97.9398,18537.0
2022-03-28 14:00:00,103.18,103.24,103.16,103.16,24602.0,97.9398,97.9968,97.9209,97.9209,24602.0
2022-03-28 14:05:00,103.16,103.21,103.13,103.2,29277.0,97.9209,97.9683,97.8924,97.9588,29277.0
2022-03-28 14:10:00,103.19,103.24,103.13,103.2,28256.0,97.9493,97.9968,97.8924,97.9588,28256.0
2022-03-28 14:15:00,103.19,103.21,103.14,103.15,17324.0,97.9493,97.9683,97.9019,97.9114,17324.0
2022-03-28 14:20:00,103.15,103.21,103.14,103.19,21850.0,97.9114,97.9683,97.9019,97.9493,21850.0
2022-03-28 14:25:00,103.19,103.25,103.15,103.24,25516.0,97.9493,98.0063,97.9114,97.9968,25516.0
2022-03-28 14:30:00,103.23,103.3,103.23,103.29,24719.0,97.9873,98.0537,97.9873,98.0443,24719.0
2022-03-28 14:35:00,103.3,103.31,103.23,103.27,59769.0,98.0537,98.0632,97.9873,98.0253,59769.0
2022-03-28 14:40:00,103.28,103.41,103.26,103.31,103817.0,98.0348,98.1582,98.0158,98.0632,103817.0
2022-03-28 14:45:00,103.31,103.4,103.31,103.39,23549.0,98.0632,98.1487,98.0632,98.1392,23549.0
2022-03-28 14:50:00,103.38,103.47,103.38,103.44,60512.0,98.1297,98.2151,98.1297,98.1866,60512.0
2022-03-28 14:55:00,103.44,103.57,103.42,103.57,204573.0,98.1866,98.31,98.1676,98.31,204573.0
2022-03-28 15:00:00,103.57,103.57,103.43,103.45,45884.0,98.31,98.31,98.1771,98.1961,45884.0
2022-03-28 15:05:00,103.45,103.5,103.42,103.46,34654.0,98.1961,98.2436,98.1676,98.2056,34654.0
2022-03-28 15:10:00,103.47,103.49,103.42,103.44,27045.0,98.2151,98.2341,98.1676,98.1866,27045.0
2022-03-28 15:15:00,103.44,103.47,103.39,103.4,23687.0,98.1866,98.2151,98.1392,98.1487,23687.0
2022-03-28 15:20:00,103.41,103.49,103.4,103.47,67252.0,98.1582,98.2341,98.1487,98.2151,67252.0
2022-03-28 15:25:00,103.48,103.49,103.4,103.45,71651.0,98.2246,98.2341,98.1487,98.1961,71651.0
2022-03-28 15:30:00,103.45,103.47,103.4,103.45,40436.0,98.1961,98.2151,98.1487,98.1961,40436.0
2022-03-28 15:35:00,103.46,103.52,103.42,103.44,318533.0,98.2056,98.2626,98.1676,98.1866,318533.0
2022-03-28 15:40:00,103.44,103.57,103.41,103.57,89574.0,98.1866,98.31,98.1582,98.31,89574.0
2022-03-28 15:45:00,103.57,103.65,103.53,103.65,76823.0,98.31,98.386,98.2721,98.386,76823.0
2022-03-28 15:50:00,103.64,103.64,103.51,103.58,273802.0,98.3765,98.3765,98.2531,98.3195,273802.0
2022-03-28 15:55:00,103.58,103.78,103.55,103.77,251647.0,98.3195,98.5094,98.291,98.4999,251647.0
2022-03-29 09:30:00,104.43,104.72,104.33,104.46,471707.0,99.1264,99.4016,99.0314,99.1548,471707.0
2022-03-29 09:35:00,104.46,104.57,104.36,104.53,359648.0,99.1548,99.2592,99.0599,99.2213,359648.0
2022-03-29 09:40:00,104.54,104.57,104.31,104.44,227215.0,99.2308,99.2592,99.0124,99.1358,227215.0
2022-03-29 09:45:00,104.44,104.44,104.13,104.3,577471.0,99.1358,99.1358,98.8416,99.003,577471.0
2022-03-29 09:50:00,104.29,104.44,104.23,104.25,377730.0,98.9935,99.1358,98.9365,98.9555,377730.0
2022-03-29 09:55:00,104.27,104.3,104.15,104.24,81991.0,98.9745,99.003,98.8606,98.946,81991.0
2022-03-29 10:00:00,104.25,104.3,104.19,104.25,182470.0,98.9555,99.003,98.8985,98.9555,182470.0
2022-03-29 10:05:00,104.25,104.26,104.09,104.2,128065.0,98.9555,98.965,98.8036,98.908,128065.0
2022-03-29 10:10:00,104.21,104.3,104.09,104.19,152177.0,98.9175,99.003,98.8036,98.8985,152177.0
2022-03-29 10:15:00,104.18,104.3,104.02,104.05,210637.0,98.8891,99.003,98.7372,98.7657,210637.0
2022-03-29 10:20:00,104.05,104.08,103.93,104.02,360036.0,98.7657,98.7941,98.6517,98.7372,360036.0
2022-03-29 10:25:00,104.02,104.23,103.96,104.23,255762.0,98.7372,98.9365,98.6802,98.9365,255762.0
2022-03-29 10:30:00,104.25,104.42,104.2,104.39,145930.0,98.9555,99.1169,98.908,99.0884,145930.0
2022-03-29 10:35:00,104.38,104.43,104.27,104.36,129837.0,99.0789,99.1264,98.9745,99.0599,129837.0
2022-03-29 10:40:00,104.36,104.41,104.22,104.33,200027.0,99.0599,99.1074,98.927,99.0314,200027.0
2022-03-29 10:45:00,104.35,104.4,104.07,104.18,133131.0,99.0504,99.0979,98.7846,98.8891,133131.0
2022-03-29 10:50:00,104.2,104.32,104.2,104.3,215540.0,98.908,99.0219,98.908,99.003,215540.0
2022-03-29 10:55:00,104.29,104.43,104.29,104.36,80686.0,98.9935,99.1264,98.9935,99.0599,80686.0
2022-03-29 11:00:00,104.36,104.46,104.33,104.34,136731.0,99.0599,99.1548,99.0314,99.0409,136731.0
2022-03-29 11:05:00,104.34,104.34,104.19,104.22,74950.0,99.0409,99.0409,98.8985,98.927,74950.0
2022-03-29 11:10:00,104.21,104.21,104.0,104.02,135786.0,98.9175,98.9175,98.7182,98.7372,135786.0
2022-03-29 11:15:00,104.03,104.12,104.0,104.09,99892.0,98.7467,98.8321,98.7182,98.8036,99892.0
2022-03-29 11:20:00,104.1,104.13,104.0,104.06,132021.0,98.8131,98.8416,98.7182,98.7751,132021.0
2022-03-29 11:25:00,104.06,104.26,104.06,104.15,119277.0,98.7751,98.965,98.7751,98.8606,119277.0
2022-03-29 11:30:00,104.16,104.28,104.15,104.28,57393.0,98.8701,98.984,98.8606,98.984,57393.0
2022-03-29 11:35:00,104.3,104.32,104.15,104.17,89581.0,99.003,99.0219,98.8606,98.8796,89581.0
2022-03-29 11:40:00,104.17,104.24,104.11,104.22,46645.0,98.8796,98.946,98.8226,98.927,46645.0
2022-03-29 11:45:00,104.22,104.33,104.17,104.31,49649.0,98.927,99.0314,98.8796,99.0124,49649.0
2022-03-29 11:50:00,104.3,104.3,104.21,104.27,33928.0,99.003,99.003,98.9175,98.9745,33928.0
2022-03-29 11:55:00,104.27,104.28,104.19,104.23,25358.0,98.9745,98.984,98.8985,98.9365,25358.0
2022-03-29 12:00:00,104.24,104.25,104.17,104.17,57713.0,98.946,98.9555,98.8796,98.8796,57713.0
2022-03-29 12:05:00,104.16,104.21,104.05,104.1,66360.0,98.8701,98.9175,98.7657,98.8131,66360.0
2022-03-29 12:10:00,104.11,104.11,103.96,103.97,185088.0,98.8226,98.8226,98.6802,98.6897,185088.0
2022-03-29 12:15:00,103.97,104.01,103.87,103.94,84798.0,98.6897,98.7277,98.5948,98.6612,84798.0
2022-03-29 12:20:00,103.94,103.95,103.86,103.89,40363.0,98.6612,98.6707,98.5853,98.6138,40363.0
2022-03-29 12:25:00,103.89,103.94,103.85,103.89,102483.0,98.6138,98.6612,98.5758,98.6138,102483.0
2022-03-29 12:30:00,103.89,103.91,103.71,103.76,82378.0,98.6138,98.6328,98.4429,98.4904,82378.0
2022-03-29 12:35:00,103.76,103.83,103.75,103.79,29443.0,98.4904,98.5568,98.4809,98.5189,29443.0
2022-03-29 12:40:00,103.82,103.96,103.82,103.95,29794.0,98.5473,98.6802,98.5473,98.6707,29794.0
2022-03-29 12:45:00,103.95,104.05,103.95,104.0,88393.0,98.6707,98.7657,98.6707,98.7182,88393.0
2022-03-29 12:50:00,104.0,104.02,103.88,103.9,86978.0,98.7182,98.7372,98.6043,98.6233,86978.0
2022-03-29 12:55:00,103.91,103.95,103.88,103.92,18789.0,98.6328,98.6707,98.6043,98.6423,18789.0
2022-03-29 13:00:00,103.91,103.91,103.75,103.8,76576.0,98.6328,98.6328,98.4809,98.5283,76576.0
2022-03-29 13:05:00,103.8,103.81,103.7,103.7,38937.0,98.5283,98.5378,98.4334,98.4334,38937.0
2022-03-29 13:10:00,103.71,103.81,103.71,103.78,33893.0,98.4429,98.5378,98.4429,98.5094,33893.0
2022-03-29 13:15:00,103.78,103.86,103.78,103.82,19628.0,98.5094,98.5853,98.5094,98.5473,19628.0
2022-03-29 13:20:00,103.82,103.82,103.7,103.72,28454.0,98.5473,98.5473,98.4334,98.4524,28454.0
2022-03-29 13:25:00,103.73,103.79,103.69,103.75,37903.0,98.4619,98.5189,98.4239,98.4809,37903.0
2022-03-29 13:30:00,103.76,103.81,103.74,103.77,46452.0,98.4904,98.5378,98.4714,98.4999,46452.0
2022-03-29 13:35:00,103.78,103.88,103.78,103.87,50646.0,98.5094,98.6043,98.5094,98.5948,50646.0
2022-03-29 13:40:00,103.86,103.91,103.84,103.89,32651.0,98.5853,98.6328,98.5663,98.6138,32651.0
2022-03-29 13:45:00,103.9,103.99,103.84,103.92,65347.0,98.6233,98.7087,98.5663,98.6423,65347.0
2022-03-29 13:50:00,103.92,103.94,103.88,103.92,46682.0,98.6423,98.6612,98.6043,98.6423,46682.0
2022-03-29 13:55:00,103.92,104.02,103.91,104.02,39376.0,98.6423,98.7372,98.6328,98.7372,39376.0
2022-03-29 14:00:00,104.03,104.07,104.0,104.02,36622.0,98.7467,98.7846,98.7182,98.7372,36622.0
2022-03-29 14:05:00,104.02,104.11,103.99,104.1,76455.0,98.7372,98.8226,98.7087,98.8131,76455.0
2022-03-29 14:10:00,104.1,104.15,104.09,104.12,163408.0,98.8131,98.8606,98.8036,98.8321,163408.0
2022-03-29 14:15:00,104.1,104.11,104.01,104.01,43026.0,98.8131,98.8226,98.7277,98.7277,43026.0
2022-03-29 14:20:00,104.01,104.19,104.01,104.19,166524.0,98.7277,98.8985,98.7277,98.8985,166524.0
2022-03-29 14:25:00,104.18,104.27,104.16,104.26,166472.0,98.8891,98.9745,98.8701,98.965,166472.0
2022-03-29 14:30:00,104.26,104.38,104.24,104.37,36325.0,98.965,99.0789,98.946,99.0694,36325.0
2022-03-29 14:35:00,104.38,104.42,104.35,104.4,46092.0,99.0789,99.1169,99.0504,99.0979,46092.0
2022-03-29 14:40:00,104.39,104.43,104.37,104.4,76756.0,99.0884,99.1264,99.0694,99.0979,76756.0
2022-03-29 14:45:00,104.39,104.39,104.32,104.34,57589.0,99.0884,99.0884,99.0219,99.0409,57589.0
2022-03-29 14:50:00,104.32,104.38,104.28,104.34,139456.0,99.0219,99.0789,98.984,99.0409,139456.0
2022-03-29 14:55:00,104.35,104.42,104.29,104.35,31109.0,99.0504,99.1169,98.9935,99.0504,31109.0
2022-03-29 15:00:00,104.35,104.44,104.31,104.44,281029.0,99.0504,99.1358,99.0124,99.1358,281029.0
2022-03-29 15:05:00,104.45,104.5,104.44,104.48,188045.0,99.1453,99.1928,99.1358,99.1738,188045.0
2022-03-29 15:10:00,104.48,104.56,104.46,104.48,50896.0,99.1738,99.2498,99.1548,99.1738,50896.0
2022-03-29 15:15:00,104.49,104.57,104.47,104.56,99331.0,99.1833,99.2592,99.1643,99.2498,99331.0
2022-03-29 15:20:00,104.55,104.58,104.44,104.46,146706.0,99.2403,99.2687,99.1358,99.1548,146706.0
2022-03-29 15:25:00,104.46,104.57,104.43,104.57,120298.0,99.1548,99.2592,99.1264,99.2592,120298.0
2022-03-29 15:30:00,104.57,104.69,104.55,104.69,136047.0,99.2592,99.3731,99.2403,99.3731,136047.0
2022-03-29 15:35:00,104.69,104.77,104.63,104.65,345389.0,99.3731,99.4491,99.3162,99.3352,345389.0
2022-03-29 15:40:00,104.66,104.66,104.53,104.61,88372.0,99.3447,99.3447,99.2213,99.2972,88372.0
2022-03-29 15:45:00,104.62,104.72,104.6,104.65,124041.0,99.3067,99.4016,99.2877,99.3352,124041.0
2022-03-29 15:50:00,104.65,104.68,104.48,104.54,333352.0,99.3352,99.3637,99.1738,99.2308,333352.0
2022-03-29 15:55:00,104.55,104.71,104.51,104.69,415491.0,99.2403,99.3921,99.2023,99.3731,415491.0
2022-03-30 09:30:00,104.6,104.77,104.55,104.58,331893.0,99.2877,99.4491,99.2403,99.2687,331893.0
2022-03-30 09:35:00,104.58,104.83,104.57,104.75,426043.0,99.2687,99.506,99.2592,99.4301,426043.0
2022-03-30 09:40:00,104.76,104.98,104.76,104.78,399930.0,99.4396,99.6484,99.4396,99.4586,399930.0
2022-03-30 09:45:00,104.77,104.87,104.68,104.87,91528.0,99.4491,99.544,99.3637,99.544,91528.0
2022-03-30 09:50:00,104.88,105.05,104.88,104.99,191413.0,99.5535,99.7149,99.5535,99.6579,191413.0
2022-03-30 09:55:00,104.99,105.09,104.95,105.07,129823.0,99.6579,99.7528,99.6199,99.7339,129823.0
2022-03-30 10:00:00,105.08,105.17,105.03,105.09,148090.0,99.7433,99.8288,99.6959,99.7528,148090.0
2022-03-30 10:05:00,105.09,105.23,105.09,105.14,94707.0,99.7528,99.8857,99.7528,99.8003,94707.0
2022-03-30 10:10:00,105.14,105.14,105.05,105.06,115779.0,99.8003,99.8003,99.7149,99.7244,115779.0
2022-03-30 10:15:00,105.06,105.06,104.8,104.87,108561.0,99.7244,99.7244,99.4776,99.544,108561.0
2022-03-30 10:20:00,104.87,104.94,104.77,104.8,94516.0,99.544,99.6105,99.4491,99.4776,94516.0
2022-03-30 10:25:00,104.8,104.84,104.71,104.72,139149.0,99.4776,99.5155,99.3921,99.4016,139149.0
2022-03-30 10:30:00,104.72,104.78,104.7,104.76,96106.0,99.4016,99.4586,99.3826,99.4396,96106.0
2022-03-30 10:35:00,104.77,104.8,104.71,104.76,81114.0,99.4491,99.4776,99.3921,99.4396,81114.0
2022-03-30 10:40:00,104.76,104.84,104.71,104.83,68768.0,99.4396,99.5155,99.3921,99.506,68768.0
2022-03-30 10:45:00,104.83,104.97,104.82,104.97,63540.0,99.506,99.6389,99.4965,99.6389,63540.0
2022-03-30 10:50:00,104.98,105.02,104.95,104.98,81507.0,99.6484,99.6864,99.6199,99.6484,81507.0
2022-03-30 10:55:00,104.97,105.04,104.94,104.96,86040.0,99.6389,99.7054,99.6105,99.6294,86040.0
2022-03-30 11:00:00,104.97,105.06,104.93,105.02,75073.0,99.6389,99.7244,99.601,99.6864,75073.0
2022-03-30 11:05:00,105.02,105.02,104.8,104.8,71270.0,99.6864,99.6864,99.4776,99.4776,71270.0
2022-03-30 11:10:00,104.8,104.8,104.6,104.67,65925.0,99.4776,99.4776,99.2877,99.3542,65925.0
2022-03-30 11:15:00,104.67,104.8,104.66,104.79,73103.0,99.3542,99.4776,99.3447,99.4681,73103.0
2022-03-30 11:20:00,104.79,104.81,104.68,104.7,73898.0,99.4681,99.4871,99.3637,99.3826,73898.0
2022-03-30 11:25:00,104.7,104.7,104.56,104.61,45470.0,99.3826,99.3826,99.2498,99.2972,45470.0
2022-03-30 11:30:00,104.62,104.65,104.58,104.63,41559.0,99.3067,99.3352,99.2687,99.3162,41559.0
2022-03-30 11:35:00,104.64,104.7,104.62,104.66,67002.0,99.3257,99.3826,99.3067,99.3447,67002.0
2022-03-30 11:40:00,104.65,104.73,104.65,104.68,32738.0,99.3352,99.4111,99.3352,99.3637,32738.0
2022-03-30 11:45:00,104.67,104.7,104.61,104.68,26788.0,99.3542,99.3826,99.2972,99.3637,26788.0
2022-03-30 11:50:00,104.68,104.69,104.55,104.59,18272.0,99.3637,99.3731,99.2403,99.2782,18272.0
2022-03-30 11:55:00,104.59,104.63,104.55,104.62,21147.0,99.2782,99.3162,99.2403,99.3067,21147.0
2022-03-30 12:00:00,104.62,104.69,104.61,104.65,69837.0,99.3067,99.3731,99.2972,99.3352,69837.0
2022-03-30 12:05:00,104.64,104.65,104.53,104.58,60127.0,99.3257,99.3352,99.2213,99.2687,60127.0
2022-03-30 12:10:00,104.58,104.63,104.54,104.59,32724.0,99.2687,99.3162,99.2308,99.2782,32724.0
2022-03-30 12:15:00,104.59,104.65,104.54,104.64,51073.0,99.2782,99.3352,99.2308,99.3257,51073.0
2022-03-30 12:20:00,104.64,104.66,104.53,104.56,31637.0,99.3257,99.3447,99.2213,99.2498,31637.0
2022-03-30 12:25:00,104.56,104.58,104.49,104.55,28898.0,99.2498,99.2687,99.1833,99.2403,28898.0
2022-03-30 12:30:00,104.55,104.59,104.53,104.57,29703.0,99.2403,99.2782,99.2213,99.2592,29703.0
2022-03-30 12:35:00,104.58,104.64,104.56,104.64,16494.0,99.2687,99.3257,99.2498,99.3257,16494.0
2022-03-30 12:40:00,104.64,104.69,104.62,104.66,29219.0,99.3257,99.3731,99.3067,99.3447,29219.0
2022-03-30 12:45:00,104.66,104.66,104.52,104.52,31527.0,99.3447,99.3447,99.2118,99.2118,31527.0
2022-03-30 12:50:00,104.52,104.57,104.51,104.56,26393.0,99.2118,99.2592,99.2023,99.2498,26393.0
2022-03-30 12:55:00,104.56,104.6,104.52,104.59,20824.0,99.2498,99.2877,99.2118,99.2782,20824.0
2022-03-30 13:00:00,104.58,104.6,104.48,104.49,30534.0,99.2687,99.2877,99.1738,99.1833,30534.0
2022-03-30 13:05:00,104.49,104.5,104.38,104.44,29819.0,99.1833,99.1928,99.0789,99.1358,29819.0
2022-03-30 13:10:00,104.44,104.45,104.37,104.42,27987.0,99.1358,99.1453,99.0694,99.1169,27987.0
2022-03-30 13:15:00,104.42,104.43,104.35,104.4,41526.0,99.1169,99.1264,99.0504,99.0979,41526.0
2022-03-30 13:20:00,104.4,104.4,104.32,104.34,40872.0,99.0979,99.0979,99.0219,99.0409,40872.0
2022-03-30 13:25:00,104.33,104.33,104.26,104.29,15856.0,99.0314,99.0314,98.965,98.9935,15856.0
2022-03-30 13:30:00,104.28,104.31,104.23,104.27,63838.0,98.984,99.0124,98.9365,98.9745,63838.0
2022-03-30 13:35:00,104.26,104.31,104.23,104.26,86122.0,98.965,99.0124,98.9365,98.965,86122.0
2022-03-30 13:40:00,104.26,104.32,104.24,104.3,39222.0,98.965,99.0219,98.946,99.003,39222.0
2022-03-30 13:45:00,104.3,104.42,104.27,104.42,70405.0,99.003,99.1169,98.9745,99.1169,70405.0
2022-03-30 13:50:00,104.42,104.5,104.4,104.49,36714.0,99.1169,99.1928,99.0979,99.1833,36714.0
2022-03-30 13:55:00,104.48,104.48,104.36,104.39,35437.0,99.1738,99.1738,99.0599,99.0884,35437.0
2022-03-30 14:00:00,104.39,104.57,104.38,104.54,75079.0,99.0884,99.2592,99.0789,99.2308,75079.0
2022-03-30 14:05:00,104.54,104.6,104.51,104.59,34225.0,99.2308,99.2877,99.2023,99.2782,34225.0
2022-03-30 14:10:00,104.59,104.63,104.57,104.59,49244.0,99.2782,99.3162,99.2592,99.2782,49244.0
2022-03-30 14:15:00,104.59,104.6,104.47,104.48,33592.0,99.2782,99.2877,99.1643,99.1738,33592.0
2022-03-30 14:20:00,104.48,104.5,104.43,104.49,55781.0,99.1738,99.1928,99.1264,99.1833,55781.0
2022-03-30 14:25:00,104.49,104.52,104.46,104.5,62713.0,99.1833,99.2118,99.1548,99.1928,62713.0
2022-03-30 14:30:00,104.5,104.55,104.47,104.48,29425.0,99.1928,99.2403,99.1643,99.1738,29425.0
2022-03-30 14:35:00,104.48,104.53,104.46,104.48,32141.0,99.1738,99.2213,99.1548,99.1738,32141.0
2022-03-30 14:40:00,104.48,104.5,104.37,104.39,44343.0,99.1738,99.1928,99.0694,99.0884,44343.0
2022-03-30 14:45:00,104.38,104.39,104.33,104.36,54100.0,99.0789,99.0884,99.0314,99.0599,54100.0
2022-03-30 14:50:00,104.35,104.38,104.29,104.31,34038.0,99.0504,99.0789,98.9935,99.0124,34038.0
2022-03-30 14:55:00,104.32,104.4,104.3,104.32,72243.0,99.0219,99.0979,99.003,99.0219,72243.0
2022-03-30 15:00:00,104.32,104.34,104.28,104.31,58051.0,99.0219,99.0409,98.984,99.0124,58051.0
2022-03-30 15:05:00,104.31,104.35,104.29,104.34,48834.0,99.0124,99.0504,98.9935,99.0409,48834.0
2022-03-30 15:10:00,104.34,104.34,104.25,104.33,75392.0,99.0409,99.0409,98.9555,99.0314,75392.0
2022-03-30 15:15:00,104.34,104.36,104.23,104.26,57050.0,99.0409,99.0599,98.9365,98.965,57050.0
2022-03-30 15:20:00,104.26,104.26,104.13,104.16,117792.0,98.965,98.965,98.8416,98.8701,117792.0
2022-03-30 15:25:00,104.16,104.27,104.13,104.26,132720.0,98.8701,98.9745,98.8416,98.965,132720.0
2022-03-30 15:30:00,104.25,104.33,104.21,104.29,168843.0,98.9555,99.0314,98.9175,98.9935,168843.0
2022-03-30 15:35:00,104.28,104.4,104.24,104.26,126560.0,98.984,99.0979,98.946,98.965,126560.0
2022-03-30 15:40:00,104.26,104.35,104.21,104.29,182800.0,98.965,99.0504,98.9175,98.9935,182800.0
2022-03-30 15:45:00,104.3,104.46,104.3,104.35,244280.0,99.003,99.1548,99.003,99.0504,244280.0
2022-03-30 15:50:00,104.34,104.35,104.19,104.24,408017.0,99.0409,99.0504,98.8985,98.946,408017.0
2022-03-30 15:55:00,104.24,104.58,104.24,104.57,469878.0,98.946,99.2687,98.946,99.2592,469878.0
2022-03-31 09:30:00,104.21,104.54,104.16,104.52,193353.0,98.9175,99.2308,98.8701,99.2118,193353.0
2022-03-31 09:35:00,104.52,104.62,104.42,104.6,219897.0,99.2118,99.3067,99.1169,99.2877,219897.0
2022-03-31 09:40:00,104.6,104.74,104.57,104.6,194941.0,99.2877,99.4206,99.2592,99.2877,194941.0
2022-03-31 09:45:00,104.6,104.93,104.55,104.9,101802.0,99.2877,99.601,99.2403,99.5725,101802.0
2022-03-31 09:50:00,104.9,104.96,104.7,104.79,154357.0,99.5725,99.6294,99.3826,99.4681,154357.0
2022-03-31 09:55:00,104.78,104.82,104.64,104.67,99165.0,99.4586,99.4965,99.3257,99.3542,99165.0
2022-03-31 10:00:00,104.67,104.67,104.23,104.28,215118.0,99.3542,99.3542,98.9365,98.984,215118.0
2022-03-31 10:05:00,104.28,104.33,104.21,104.26,117717.0,98.984,99.0314,98.9175,98.965,117717.0
2022-03-31 10:10:00,104.26,104.37,104.22,104.33,102929.0,98.965,99.0694,98.927,99.0314,102929.0
2022-03-31 10:15:00,104.34,104.39,104.11,104.14,107486.0,99.0409,99.0884,98.8226,98.8511,107486.0
2022-03-31 10:20:00,104.13,104.16,104.03,104.04,104926.0,98.8416,98.8701,98.7467,98.7562,104926.0
2022-03-31 10:25:00,104.04,104.15,103.99,104.12,95632.0,98.7562,98.8606,98.7087,98.8321,95632.0
2022-03-31 10:30:00,104.12,104.29,104.1,104.26,103147.0,98.8321,98.9935,98.8131,98.965,103147.0
2022-03-31 10:35:00,104.27,104.35,104.24,104.29,96886.0,98.9745,99.0504,98.946,98.9935,96886.0
2022-03-31 10:40:00,104.29,104.33,104.25,104.27,50572.0,98.9935,99.0314,98.9555,98.9745,50572.0
2022-03-31 10:45:00,104.25,104.36,104.22,104.31,135461.0,98.9555,99.0599,98.927,99.0124,135461.0
2022-03-31 10:50:00,104.31,104.35,104.27,104.28,75060.0,99.0124,99.0504,98.9745,98.984,75060.0
2022-03-31 10:55:00,104.29,104.48,104.29,104.4,52389.0,98.9935,99.1738,98.9935,99.0979,52389.0
2022-03-31 11:00:00,104.4,104.49,104.32,104.36,76299.0,99.0979,99.1833,99.0219,99.0599,76299.0
2022-03-31 11:05:00,104.36,104.37,104.28,104.33,49725.0,99.0599,99.0694,98.984,99.0314,49725.0
2022-03-31 11:10:00,104.32,104.44,104.3,104.38,40109.0,99.0219,99.1358,99.003,99.0789,40109.0
2022-03-31 11:15:00,104.38,104.45,104.33,104.39,64215.0,99.0789,99.1453,99.0314,99.0884,64215.0
2022-03-31 11:20:00,104.37,104.38,104.32,104.38,25566.0,99.0694,99.0789,99.0219,99.0789,25566.0
2022-03-31 11:25:00,104.37,104.43,104.33,104.38,48861.0,99.0694,99.1264,99.0314,99.0789,48861.0
2022-03-31 11:30:00,104.37,104.39,104.26,104.27,48957.0,99.0694,99.0884,98.965,98.9745,48957.0
2022-03-31 11:35:00,104.28,104.32,104.21,104.29,51679.0,98.984,99.0219,98.9175,98.9935,51679.0
2022-03-31 11:40:00,104.29,104.36,104.29,104.34,43539.0,98.9935,99.0599,98.9935,99.0409,43539.0
2022-03-31 11:45:00,104.34,104.36,104.27,104.34,21370.0,99.0409,99.0599,98.9745,99.0409,21370.0
2022-03-31 11:50:00,104.34,104.38,104.29,104.32,38180.0,99.0409,99.0789,98.9935,99.0219,38180.0
2022-03-31 11:55:00,104.33,104.4,104.3,104.4,27907.0,99.0314,99.0979,99.003,99.0979,27907.0
2022-03-31 12:00:00,104.4,104.47,104.36,104.36,49491.0,99.0979,99.1643,99.0599,99.0599,49491.0
2022-03-31 12:05:00,104.36,104.42,104.34,104.37,52152.0,99.0599,99.1169,99.0409,99.0694,52152.0
2022-03-31 12:10:00,104.37,104.38,104.29,104.29,43271.0,99.0694,99.0789,98.9935,98.9935,43271.0
2022-03-31 12:15:00,104.29,104.34,104.25,104.3,29351.0,98.9935,99.0409,98.9555,99.003,29351.0
2022-03-31 12:20:00,104.3,104.3,104.18,104.19,27948.0,99.003,99.003,98.8891,98.8985,27948.0
2022-03-31 12:25:00,104.18,104.19,104.05,104.1,28001.0,98.8891,98.8985,98.7657,98.8131,28001.0
2022-03-31 12:30:00,104.11,104.19,104.09,104.16,35443.0,98.8226,98.8985,98.8036,98.8701,35443.0
2022-03-31 12:35:00,104.16,104.23,104.15,104.2,33580.0,98.8701,98.9365,98.8606,98.908,33580.0
2022-03-31 12:40:00,104.2,104.26,104.2,104.26,19565.0,98.908,98.965,98.908,98.965,19565.0
2022-03-31 12:45:00,104.26,104.29,104.22,104.24,25524.0,98.965,98.9935,98.927,98.946,25524.0
2022-03-31 12:50:00,104.24,104.26,104.17,104.2,34934.0,98.946,98.965,98.8796,98.908,34934.0
2022-03-31 12:55:00,104.2,104.22,104.13,104.14,35432.0,98.908,98.927,98.8416,98.8511,35432.0
2022-03-31 13:00:00,104.14,104.2,104.11,104.13,35858.0,98.8511,98.908,98.8226,98.8416,35858.0
2022-03-31 13:05:00,104.13,104.15,104.07,104.11,105544.0,98.8416,98.8606,98.7846,98.8226,105544.0
2022-03-31 13:10:00,104.1,104.14,104.07,104.09,57800.0,98.8131,98.8511,98.7846,98.8036,57800.0
2022-03-31 13:15:00,104.09,104.11,104.01,104.09,44726.0,98.8036,98.8226,98.7277,98.8036,44726.0
2022-03-31 13:20:00,104.08,104.08,104.03,104.05,27225.0,98.7941,98.7941,98.7467,98.7657,27225.0
2022-03-31 13:25:00,104.05,104.12,104.05,104.12,37344.0,98.7657,98.8321,98.7657,98.8321,37344.0
2022-03-31 13:30:00,104.11,104.15,104.05,104.07,43160.0,98.8226,98.8606,98.7657,98.7846,43160.0
2022-03-31 13:35:00,104.07,104.09,104.04,104.08,30565.0,98.7846,98.8036,98.7562,98.7941,30565.0
2022-03-31 13:40:00,104.09,104.15,104.08,104.14,25218.0,98.8036,98.8606,98.7941,98.8511,25218.0
2022-03-31 13:45:00,104.15,104.19,104.12,104.16,23087.0,98.8606,98.8985,98.8321,98.8701,23087.0
2022-03-31 13:50:00,104.16,104.22,104.14,104.16,42367.0,98.8701,98.927,98.8511,98.8701,42367.0
2022-03-31 13:55:00,104.15,104.2,104.12,104.12,30632.0,98.8606,98.908,98.8321,98.8321,30632.0
2022-03-31 14:00:00,104.13,104.13,103.98,103.99,78789.0,98.8416,98.8416,98.6992,98.7087,78789.0
2022-03-31 14:05:00,104.0,104.02,103.95,103.98,51771.0,98.7182,98.7372,98.6707,98.6992,51771.0
2022-03-31 14:10:00,103.98,103.99,103.88,103.88,45275.0,98.6992,98.7087,98.6043,98.6043,45275.0
2022-03-31 14:15:00,103.87,103.94,103.86,103.88,56924.0,98.5948,98.6612,98.5853,98.6043,56924.0
2022-03-31 14:20:00,103.87,103.93,103.85,103.93,34425.0,98.5948,98.6517,98.5758,98.6517,34425.0
2022-03-31 14:25:00,103.93,103.93,103.83,103.92,40247.0,98.6517,98.6517,98.5568,98.6423,40247.0
2022-03-31 14:30:00,103.92,103.94,103.86,103.87,32711.0,98.6423,98.6612,98.5853,98.5948,32711.0
2022-03-31 14:35:00,103.87,103.94,103.85,103.89,43043.0,98.5948,98.6612,98.5758,98.6138,43043.0
2022-03-31 14:40:00,103.89,103.92,103.82,103.84,45956.0,98.6138,98.6423,98.5473,98.5663,45956.0
2022-03-31 14:45:00,103.84,103.86,103.79,103.8,52506.0,98.5663,98.5853,98.5189,98.5283,52506.0
2022-03-31 14:50:00,103.8,103.83,103.78,103.8,51931.0,98.5283,98.5568,98.5094,98.5283,51931.0
2022-03-31 14:55:00,103.81,103.84,103.79,103.84,53202.0,98.5378,98.5663,98.5189,98.5663,53202.0
2022-03-31 15:00:00,103.84,103.98,103.84,103.87,88333.0,98.5663,98.6992,98.5663,98.5948,88333.0
2022-03-31 15:05:00,103.88,103.91,103.84,103.9,55427.0,98.6043,98.6328,98.5663,98.6233,55427.0
2022-03-31 15:10:00,103.9,103.91,103.85,103.86,188261.0,98.6233,98.6328,98.5758,98.5853,188261.0
2022-03-31 15:15:00,103.87,103.88,103.81,103.83,181523.0,98.5948,98.6043,98.5378,98.5568,181523.0
2022-03-31 15:20:00,103.82,103.82,103.69,103.71,93526.0,98.5473,98.5473,98.4239,98.4429,93526.0
2022-03-31 15:25:00,103.72,103.72,103.63,103.68,103540.0,98.4524,98.4524,98.367,98.4144,103540.0
2022-03-31 15:30:00,103.67,103.69,103.5,103.53,301443.0,98.405,98.4239,98.2436,98.2721,301443.0
2022-03-31 15:35:00,103.53,103.61,103.48,103.53,312153.0,98.2721,98.348,98.2246,98.2721,312153.0
2022-03-31 15:40:00,103.53,103.53,103.37,103.38,199368.0,98.2721,98.2721,98.1202,98.1297,199368.0
2022-03-31 15:45:00,103.38,103.43,103.32,103.36,328916.0,98.1297,98.1771,98.0727,98.1107,328916.0
2022-03-31 15:50:00,103.35,103.41,103.27,103.32,653530.0,98.1012,98.1582,98.0253,98.0727,653530.0
2022-03-31 15:55:00,103.32,103.33,102.96,102.97,1085782.0,98.0727,98.0822,97.731,97.7405,1085782.0
2022-04-01 09:30:00,103.42,103.51,103.25,103.33,170828.0,98.1676,98.2531,98.0063,98.0822,170828.0
2022-04-01 09:35:00,103.34,103.39,103.16,103.2,133169.0,98.0917,98.1392,97.9209,97.9588,133169.0
2022-04-01 09:40:00,103.2,103.22,103.01,103.03,72298.0,97.9588,97.9778,97.7785,97.7975,72298.0
2022-04-01 09:45:00,103.02,103.4,102.94,103.26,148176.0,97.788,98.1487,97.712,98.0158,148176.0
2022-04-01 09:50:00,103.25,103.25,103.02,103.02,105501.0,98.0063,98.0063,97.788,97.788,105501.0
2022-04-01 09:55:00,103.02,103.21,102.96,103.21,84010.0,97.788,97.9683,97.731,97.9683,84010.0
2022-04-01 10:00:00,103.22,103.26,102.87,102.97,121236.0,97.9778,98.0158,97.6456,97.7405,121236.0
2022-04-01 10:05:00,102.97,102.98,102.79,102.8,132708.0,97.7405,97.75,97.5696,97.5791,132708.0
2022-04-01 10:10:00,102.8,102.85,102.72,102.81,129601.0,97.5791,97.6266,97.5032,97.5886,129601.0
2022-04-01 10:15:00,102.8,102.81,102.49,102.5,171698.0,97.5791,97.5886,97.2849,97.2944,171698.0
2022-04-01 10:20:00,102.49,102.51,102.29,102.32,161533.0,97.2849,97.3039,97.095,97.1235,161533.0
2022-04-01 10:25:00,102.33,102.37,102.14,102.18,109121.0,97.133,97.171,96.9527,96.9906,109121.0
2022-04-01 10:30:00,102.17,102.39,102.13,102.31,252363.0,96.9811,97.19,96.9432,97.114,252363.0
2022-04-01 10:35:00,102.31,102.32,102.17,102.18,128152.0,97.114,97.1235,96.9811,96.9906,128152.0
2022-04-01 10:40:00,102.17,102.24,102.09,102.14,147017.0,96.9811,97.0476,96.9052,96.9527,147017.0
2022-04-01 10:45:00,102.15,102.34,102.13,102.25,158991.0,96.9621,97.1425,96.9432,97.0571,158991.0
2022-04-01 10:50:00,102.25,102.37,102.23,102.37,92517.0,97.0571,97.171,97.0381,97.171,92517.0
2022-04-01 10:55:00,102.36,102.39,102.25,102.31,100914.0,97.1615,97.19,97.0571,97.114,100914.0
2022-04-01 11:00:00,102.3,102.3,102.11,102.13,119728.0,97.1045,97.1045,96.9242,96.9432,119728.0
2022-04-01 11:05:00,102.13,102.44,102.11,102.4,299054.0,96.9432,97.2374,96.9242,97.1995,299054.0
2022-04-01 11:10:00,102.4,102.44,102.28,102.37,138424.0,97.1995,97.2374,97.0855,97.171,138424.0
2022-04-01 11:15:00,102.35,102.39,102.28,102.36,73749.0,97.152,97.19,97.0855,97.1615,73749.0
2022-04-01 11:20:00,102.36,102.39,102.22,102.3,108527.0,97.1615,97.19,97.0286,97.1045,108527.0
2022-04-01 11:25:00,102.31,102.38,102.28,102.31,96388.0,97.114,97.1805,97.0855,97.114,96388.0
2022-04-01 11:30:00,102.31,102.32,102.17,102.24,189920.0,97.114,97.1235,96.9811,97.0476,189920.0
2022-04-01 11:35:00,102.24,102.25,102.13,102.2,77870.0,97.0476,97.0571,96.9432,97.0096,77870.0
2022-04-01 11:40:00,102.19,102.19,101.96,101.97,350656.0,97.0001,97.0001,96.7818,96.7913,350656.0
2022-04-01 11:45:00,101.96,102.09,101.94,102.01,93874.0,96.7818,96.9052,96.7628,96.8293,93874.0
2022-04-01 11:50:00,102.0,102.1,101.91,102.07,95299.0,96.8198,96.9147,96.7343,96.8862,95299.0
2022-04-01 11:55:00,102.05,102.07,101.87,101.91,68237.0,96.8672,96.8862,96.6964,96.7343,68237.0
2022-04-01 12:00:00,101.9,101.93,101.81,101.82,117019.0,96.7248,96.7533,96.6394,96.6489,117019.0
2022-04-01 12:05:00,101.82,101.83,101.66,101.75,178553.0,96.6489,96.6584,96.497,96.5825,178553.0
2022-04-01 12:10:00,101.75,101.76,101.67,101.7,85899.0,96.5825,96.592,96.5065,96.535,85899.0
2022-04-01 12:15:00,101.7,101.74,101.59,101.7,48378.0,96.535,96.573,96.4306,96.535,48378.0
2022-04-01 12:20:00,101.7,101.74,101.58,101.62,36375.0,96.535,96.573,96.4211,96.4591,36375.0
2022-04-01 12:25:00,101.63,101.7,101.62,101.66,47168.0,96.4686,96.535,96.4591,96.497,47168.0
2022-04-01 12:30:00,101.65,101.65,101.48,101.52,109524.0,96.4875,96.4875,96.3262,96.3641,109524.0
2022-04-01 12:35:00,101.51,101.57,101.43,101.54,87158.0,96.3547,96.4116,96.2787,96.3831,87158.0
2022-04-01 12:40:00,101.53,101.73,101.51,101.72,83443.0,96.3736,96.5635,96.3547,96.554,83443.0
2022-04-01 12:45:00,101.72,101.73,101.62,101.73,73151.0,96.554,96.5635,96.4591,96.5635,73151.0
2022-04-01 12:50:00,101.71,101.72,101.57,101.65,28820.0,96.5445,96.554,96.4116,96.4875,28820.0
2022-04-01 12:55:00,101.65,101.71,101.61,101.64,70526.0,96.4875,96.5445,96.4496,96.478,70526.0
2022-04-01 13:00:00,101.62,101.67,101.54,101.59,35863.0,96.4591,96.5065,96.3831,96.4306,35863.0
2022-04-01 13:05:00,101.6,101.73,101.59,101.63,90757.0,96.4401,96.5635,96.4306,96.4686,90757.0
2022-04-01 13:10:00,101.62,101.62,101.52,101.54,49283.0,96.4591,96.4591,96.3641,96.3831,49283.0
2022-04-01 13:15:00,101.54,101.59,101.5,101.57,32226.0,96.3831,96.4306,96.3452,96.4116,32226.0
2022-04-01 13:20:00,101.58,101.59,101.48,101.59,47173.0,96.4211,96.4306,96.3262,96.4306,47173.0
2022-04-01 13:25:00,101.58,101.67,101.54,101.65,31714.0,96.4211,96.5065,96.3831,96.4875,31714.0
2022-04-01 13:30:00,101.64,101.7,101.63,101.67,28212.0,96.478,96.535,96.4686,96.5065,28212.0
2022-04-01 13:35:00,101.68,101.94,101.68,101.93,55555.0,96.516,96.7628,96.516,96.7533,55555.0
2022-04-01 13:40:00,101.93,101.95,101.88,101.9,95385.0,96.7533,96.7723,96.7059,96.7248,95385.0
2022-04-01 13:45:00,101.89,101.89,101.8,101.85,41551.0,96.7154,96.7154,96.6299,96.6774,41551.0
2022-04-01 13:50:00,101.84,101.87,101.79,101.8,19459.0,96.6679,96.6964,96.6204,96.6299,19459.0
2022-04-01 13:55:00,101.8,101.9,101.78,101.87,29312.0,96.6299,96.7248,96.6109,96.6964,29312.0
2022-04-01 14:00:00,101.86,102.07,101.86,102.05,155321.0,96.6869,96.8862,96.6869,96.8672,155321.0
2022-04-01 14:05:00,102.05,102.11,101.96,102.0,457543.0,96.8672,96.9242,96.7818,96.8198,457543.0
2022-04-01 14:10:00,101.99,102.07,101.93,102.06,216997.0,96.8103,96.8862,96.7533,96.8767,216997.0
2022-04-01 14:15:00,102.07,102.11,102.0,102.01,69817.0,96.8862,96.9242,96.8198,96.8293,69817.0
2022-04-01 14:20:00,102.01,102.09,101.98,102.05,145869.0,96.8293,96.9052,96.8008,96.8672,145869.0
2022-04-01 14:25:00,102.05,102.21,102.04,102.2,104649.0,96.8672,97.0191,96.8577,97.0096,104649.0
2022-04-01 14:30:00,102.21,102.3,102.2,102.28,80520.0,97.0191,97.1045,97.0096,97.0855,80520.0
2022-04-01 14:35:00,102.29,102.3,102.15,102.23,149696.0,97.095,97.1045,96.9621,97.0381,149696.0
2022-04-01 14:40:00,102.24,102.31,102.21,102.27,57247.0,97.0476,97.114,97.0191,97.0761,57247.0
2022-04-01 14:45:00,102.28,102.32,102.18,102.22,45326.0,97.0855,97.1235,96.9906,97.0286,45326.0
2022-04-01 14:50:00,102.22,102.24,102.17,102.23,35467.0,97.0286,97.0476,96.9811,97.0381,35467.0
2022-04-01 14:55:00,102.23,102.25,102.14,102.16,82530.0,97.0381,97.0571,96.9527,96.9716,82530.0
2022-04-01 15:00:00,102.16,102.31,102.14,102.24,73245.0,96.9716,97.114,96.9527,97.0476,73245.0
2022-04-01 15:05:00,102.22,102.3,102.17,102.17,44675.0,97.0286,97.1045,96.9811,96.9811,44675.0
2022-04-01 15:10:00,102.17,102.2,102.06,102.13,38394.0,96.9811,97.0096,96.8767,96.9432,38394.0
2022-04-01 15:15:00,102.13,102.17,101.96,101.96,82056.0,96.9432,96.9811,96.7818,96.7818,82056.0
2022-04-01 15:20:00,101.96,101.96,101.88,101.91,112446.0,96.7818,96.7818,96.7059,96.7343,112446.0
2022-04-01 15:25:00,101.9,101.99,101.9,101.98,89966.0,96.7248,96.8103,96.7248,96.8008,89966.0
2022-04-01 15:30:00,101.98,102.02,101.83,101.88,119397.0,96.8008,96.8387,96.6584,96.7059,119397.0
2022-04-01 15:35:00,101.89,101.91,101.78,101.81,102775.0,96.7154,96.7343,96.6109,96.6394,102775.0
2022-04-01 15:40:00,101.79,101.91,101.76,101.81,287055.0,96.6204,96.7343,96.592,96.6394,287055.0
2022-04-01 15:45:00,101.81,101.86,101.74,101.85,303028.0,96.6394,96.6869,96.573,96.6774,303028.0
2022-04-01 15:50:00,101.86,102.15,101.85,102.09,444375.0,96.6869,96.9621,96.6774,96.9052,444375.0
2022-04-01 15:55:00,102.09,102.23,102.04,102.18,473072.0,96.9052,97.0381,96.8577,96.9906,473072.0
2022-04-04 09:30:00,101.98,101.98,101.44,101.48,294290.0,96.8008,96.8008,96.2882,96.3262,294290.0
2022-04-04 09:35:00,101.48,101.54,101.09,101.1,247552.0,96.3262,96.3831,95.956,95.9655,247552.0
2022-04-04 09:40:00,101.1,101.2,100.96,101.03,288620.0,95.9655,96.0604,95.8326,95.899,288620.0
2022-04-04 09:45:00,101.03,101.04,100.79,101.01,483723.0,95.899,95.9085,95.6712,95.88,483723.0
2022-04-04 09:50:00,101.02,101.3,101.01,101.27,311740.0,95.8895,96.1553,95.88,96.1268,311740.0
2022-04-04 09:55:00,101.32,101.42,101.27,101.36,179905.0,96.1743,96.2692,96.1268,96.2123,179905.0
2022-04-04 10:00:00,101.37,101.46,101.3,101.45,178825.0,96.2218,96.3072,96.1553,96.2977,178825.0
2022-04-04 10:05:00,101.46,101.49,101.31,101.31,116405.0,96.3072,96.3357,96.1648,96.1648,116405.0
2022-04-04 10:10:00,101.31,101.35,101.21,101.24,161972.0,96.1648,96.2028,96.0699,96.0984,161972.0
2022-04-04 10:15:00,101.23,101.27,101.08,101.27,107614.0,96.0889,96.1268,95.9465,96.1268,107614.0
2022-04-04 10:20:00,101.3,101.43,101.25,101.38,113525.0,96.1553,96.2787,96.1079,96.2313,113525.0
2022-04-04 10:25:00,101.39,101.43,101.32,101.4,114138.0,96.2407,96.2787,96.1743,96.2502,114138.0
2022-04-04 10:30:00,101.41,101.56,101.35,101.41,85936.0,96.2597,96.4021,96.2028,96.2597,85936.0
2022-04-04 10:35:00,101.42,101.47,101.35,101.38,257443.0,96.2692,96.3167,96.2028,96.2313,257443.0
2022-04-04 10:40:00,101.39,101.46,101.26,101.28,147501.0,96.2407,96.3072,96.1173,96.1363,147501.0
2022-04-04 10:45:00,101.28,101.42,101.25,101.41,108821.0,96.1363,96.2692,96.1079,96.2597,108821.0
2022-04-04 10:50:00,101.41,101.51,101.38,101.39,87294.0,96.2597,96.3547,96.2313,96.2407,87294.0
2022-04-04 10:55:00,101.39,101.5,101.38,101.43,57745.0,96.2407,96.3452,96.2313,96.2787,57745.0
2022-04-04 11:00:00,101.42,101.55,101.34,101.53,145422.0,96.2692,96.3926,96.1933,96.3736,145422.0
2022-04-04 11:05:00,101.52,101.58,101.45,101.56,150459.0,96.3641,96.4211,96.2977,96.4021,150459.0
2022-04-04 11:10:00,101.55,101.55,101.46,101.53,62886.0,96.3926,96.3926,96.3072,96.3736,62886.0
2022-04-04 11:15:00,101.53,101.66,101.47,101.63,64880.0,96.3736,96.497,96.3167,96.4686,64880.0
2022-04-04 11:20:00,101.63,101.65,101.55,101.65,62253.0,96.4686,96.4875,96.3926,96.4875,62253.0
2022-04-04 11:25:00,101.65,101.68,101.56,101.65,75920.0,96.4875,96.516,96.4021,96.4875,75920.0
2022-04-04 11:30:00,101.65,101.74,101.63,101.72,48977.0,96.4875,96.573,96.4686,96.554,48977.0
2022-04-04 11:35:00,101.71,101.77,101.62,101.66,56697.0,96.5445,96.6014,96.4591,96.497,56697.0
2022-04-04 11:40:00,101.66,101.66,101.6,101.64,47238.0,96.497,96.497,96.4401,96.478,47238.0
2022-04-04 11:45:00,101.63,101.73,101.6,101.71,41162.0,96.4686,96.5635,96.4401,96.5445,41162.0
2022-04-04 11:50:00,101.7,101.79,101.67,101.77,28755.0,96.535,96.6204,96.5065,96.6014,28755.0
2022-04-04 11:55:00,101.76,101.85,101.76,101.79,55115.0,96.592,96.6774,96.592,96.6204,55115.0
2022-04-04 12:00:00,101.79,101.79,101.71,101.77,69748.0,96.6204,96.6204,96.5445,96.6014,69748.0
2022-04-04 12:05:00,101.77,101.91,101.74,101.9,26981.0,96.6014,96.7343,96.573,96.7248,26981.0
2022-04-04 12:10:00,101.9,101.9,101.82,101.84,57695.0,96.7248,96.7248,96.6489,96.6679,57695.0
2022-04-04 12:15:00,101.85,101.85,101.76,101.78,25295.0,96.6774,96.6774,96.592,96.6109,25295.0
2022-04-04 12:20:00,101.78,101.84,101.76,101.81,32286.0,96.6109,96.6679,96.592,96.6394,32286.0
2022-04-04 12:25:00,101.81,101.85,101.76,101.82,36817.0,96.6394,96.6774,96.592,96.6489,36817.0
2022-04-04 12:30:00,101.82,101.85,101.78,101.8,25439.0,96.6489,96.6774,96.6109,96.6299,25439.0
2022-04-04 12:35:00,101.79,101.82,101.66,101.7,53098.0,96.6204,96.6489,96.497,96.535,53098.0
2022-04-04 12:40:00,101.69,101.7,101.6,101.61,25954.0,96.5255,96.535,96.4401,96.4496,25954.0
2022-04-04 12:45:00,101.6,101.71,101.58,101.69,28073.0,96.4401,96.5445,96.4211,96.5255,28073.0
2022-04-04 12:50:00,101.71,101.72,101.63,101.63,29581.0,96.5445,96.554,96.4686,96.4686,29581.0
2022-04-04 12:55:00,101.62,101.67,101.59,101.62,30914.0,96.4591,96.5065,96.4306,96.4591,30914.0
2022-04-04 13:00:00,101.61,101.65,101.59,101.63,30690.0,96.4496,96.4875,96.4306,96.4686,30690.0
2022-04-04 13:05:00,101.63,101.67,101.62,101.66,20853.0,96.4686,96.5065,96.4591,96.497,20853.0
2022-04-04 13:10:00,101.65,101.67,101.61,101.65,25528.0,96.4875,96.5065,96.4496,96.4875,25528.0
2022-04-04 13:15:00,101.65,101.75,101.61,101.74,17498.0,96.4875,96.5825,96.4496,96.573,17498.0
2022-04-04 13:20:00,101.73,101.8,101.72,101.77,31110.0,96.5635,96.6299,96.554,96.6014,31110.0
2022-04-04 13:25:00,101.76,101.79,101.73,101.78,33479.0,96.592,96.6204,96.5635,96.6109,33479.0
2022-04-04 13:30:00,101.77,101.85,101.77,101.8,29862.0,96.6014,96.6774,96.6014,96.6299,29862.0
2022-04-04 13:35:00,101.8,101.85,101.75,101.76,52726.0,96.6299,96.6774,96.5825,96.592,52726.0
2022-04-04 13:40:00,101.76,101.82,101.74,101.82,42574.0,96.592,96.6489,96.573,96.6489,42574.0
2022-04-04 13:45:00,101.83,101.83,101.77,101.81,42699.0,96.6584,96.6584,96.6014,96.6394,42699.0
2022-04-04 13:50:00,101.81,101.87,101.81,101.87,47263.0,96.6394,96.6964,96.6394,96.6964,47263.0
2022-04-04 13:55:00,101.86,101.94,101.84,101.92,49310.0,96.6869,96.7628,96.6679,96.7438,49310.0
2022-04-04 14:00:00,101.92,101.99,101.89,101.98,49907.0,96.7438,96.8103,96.7154,96.8008,49907.0
2022-04-04 14:05:00,101.98,101.99,101.88,101.89,64602.0,96.8008,96.8103,96.7059,96.7154,64602.0
2022-04-04 14:10:00,101.89,101.92,101.83,101.91,58438.0,96.7154,96.7438,96.6584,96.7343,58438.0
2022-04-04 14:15:00,101.91,102.0,101.9,102.0,29517.0,96.7343,96.8198,96.7248,96.8198,29517.0
2022-04-04 14:20:00,101.99,102.03,101.94,102.03,46156.0,96.8103,96.8482,96.7628,96.8482,46156.0
2022-04-04 14:25:00,102.02,102.07,102.0,102.05,73108.0,96.8387,96.8862,96.8198,96.8672,73108.0
2022-04-04 14:30:00,102.05,102.05,101.99,102.04,82120.0,96.8672,96.8672,96.8103,96.8577,82120.0
2022-04-04 14:35:00,102.04,102.06,102.0,102.05,93179.0,96.8577,96.8767,96.8198,96.8672,93179.0
2022-04-04 14:40:00,102.05,102.07,101.97,101.99,294786.0,96.8672,96.8862,96.7913,96.8103,294786.0
2022-04-04 14:45:00,102.0,102.06,101.98,102.01,77696.0,96.8198,96.8767,96.8008,96.8293,77696.0
2022-04-04 14:50:00,102.02,102.07,102.01,102.06,41230.0,96.8387,96.8862,96.8293,96.8767,41230.0
2022-04-04 14:55:00,102.06,102.08,102.0,102.01,110370.0,96.8767,96.8957,96.8198,96.8293,110370.0
2022-04-04 15:00:00,102.01,102.04,101.99,102.03,91687.0,96.8293,96.8577,96.8103,96.8482,91687.0
2022-04-04 15:05:00,102.03,102.05,101.98,102.0,71148.0,96.8482,96.8672,96.8008,96.8198,71148.0
2022-04-04 15:10:00,102.0,102.03,101.96,102.02,111418.0,96.8198,96.8482,96.7818,96.8387,111418.0
2022-04-04 15:15:00,102.02,102.02,101.95,101.97,269663.0,96.8387,96.8387,96.7723,96.7913,269663.0
2022-04-04 15:20:00,101.97,102.05,101.97,102.05,59815.0,96.7913,96.8672,96.7913,96.8672,59815.0
2022-04-04 15:25:00,102.05,102.06,101.95,101.97,69186.0,96.8672,96.8767,96.7723,96.7913,69186.0
2022-04-04 15:30:00,101.96,101.98,101.91,101.93,129129.0,96.7818,96.8008,96.7343,96.7533,129129.0
2022-04-04 15:35:00,101.93,102.03,101.91,101.99,106664.0,96.7533,96.8482,96.7343,96.8103,106664.0
2022-04-04 15:40:00,101.99,102.01,101.91,101.93,115557.0,96.8103,96.8293,96.7343,96.7533,115557.0
2022-04-04 15:45:00,101.92,102.07,101.9,101.99,408735.0,96.7438,96.8862,96.7248,96.8103,408735.0
2022-04-04 15:50:00,101.99,102.13,101.96,102.01,381146.0,96.8103,96.9432,96.7818,96.8293,381146.0
2022-04-04 15:55:00,102.01,102.06,101.87,102.03,371124.0,96.8293,96.8767,96.6964,96.8482,371124.0
2022-04-05 09:30:00,101.65,102.28,101.56,102.28,417335.0,96.4875,97.0855,96.4021,97.0855,417335.0
2022-04-05 09:35:00,102.29,102.47,102.22,102.25,364408.0,97.095,97.2659,97.0286,97.0571,364408.0
2022-04-05 09:40:00,102.25,102.34,102.06,102.13,444771.0,97.0571,97.1425,96.8767,96.9432,444771.0
2022-04-05 09:45:00,102.13,102.27,102.0,102.06,282347.0,96.9432,97.0761,96.8198,96.8767,282347.0
2022-04-05 09:50:00,102.06,102.06,101.78,102.03,723243.0,96.8767,96.8767,96.6109,96.8482,723243.0
2022-04-05 09:55:00,102.03,102.03,101.92,101.96,191906.0,96.8482,96.8482,96.7438,96.7818,191906.0
2022-04-05 10:00:00,101.97,102.21,101.95,102.09,218235.0,96.7913,97.0191,96.7723,96.9052,218235.0
2022-04-05 10:05:00,102.09,102.09,101.54,101.57,264511.0,96.9052,96.9052,96.3831,96.4116,264511.0
2022-04-05 10:10:00,101.56,101.58,101.48,101.51,165197.0,96.4021,96.4211,96.3262,96.3547,165197.0
2022-04-05 10:15:00,101.5,101.5,101.29,101.31,209415.0,96.3452,96.3452,96.1458,96.1648,209415.0
2022-04-05 10:20:00,101.3,101.34,101.16,101.22,183133.0,96.1553,96.1933,96.0224,96.0794,183133.0
2022-04-05 10:25:00,101.21,101.33,101.21,101.29,155429.0,96.0699,96.1838,96.0699,96.1458,155429.0
2022-04-05 10:30:00,101.28,101.44,101.26,101.28,114640.0,96.1363,96.2882,96.1173,96.1363,114640.0
2022-04-05 10:35:00,101.28,101.46,101.27,101.4,126088.0,96.1363,96.3072,96.1268,96.2502,126088.0
2022-04-05 10:40:00,101.39,101.46,101.38,101.38,143674.0,96.2407,96.3072,96.2313,96.2313,143674.0
2022-04-05 10:45:00,101.38,101.48,101.34,101.47,127065.0,96.2313,96.3262,96.1933,96.3167,127065.0
2022-04-05 10:50:00,101.48,101.58,101.47,101.5,144423.0,96.3262,96.4211,96.3167,96.3452,144423.0
2022-04-05 10:55:00,101.49,101.55,101.4,101.43,200802.0,96.3357,96.3926,96.2502,96.2787,200802.0
2022-04-05 11:00:00,101.44,101.44,101.25,101.31,497967.0,96.2882,96.2882,96.1079,96.1648,497967.0
2022-04-05 11:05:00,101.31,101.34,101.22,101.29,141614.0,96.1648,96.1933,96.0794,96.1458,141614.0
2022-04-05 11:10:00,101.29,101.31,101.2,101.24,107352.0,96.1458,96.1648,96.0604,96.0984,107352.0
2022-04-05 11:15:00,101.23,101.31,101.16,101.19,128362.0,96.0889,96.1648,96.0224,96.0509,128362.0
2022-04-05 11:20:00,101.19,101.28,101.17,101.2,88966.0,96.0509,96.1363,96.0319,96.0604,88966.0
2022-04-05 11:25:00,101.21,101.27,101.17,101.24,133173.0,96.0699,96.1268,96.0319,96.0984,133173.0
2022-04-05 11:30:00,101.24,101.38,101.21,101.38,100079.0,96.0984,96.2313,96.0699,96.2313,100079.0
2022-04-05 11:35:00,101.37,101.41,101.23,101.26,82340.0,96.2218,96.2597,96.0889,96.1173,82340.0
2022-04-05 11:40:00,101.26,101.35,101.2,101.33,72466.0,96.1173,96.2028,96.0604,96.1838,72466.0
2022-04-05 11:45:00,101.34,101.36,101.16,101.2,78721.0,96.1933,96.2123,96.0224,96.0604,78721.0
2022-04-05 11:50:00,101.19,101.28,101.14,101.19,82319.0,96.0509,96.1363,96.0034,96.0509,82319.0
2022-04-05 11:55:00,101.19,101.2,101.14,101.16,65454.0,96.0509,96.0604,96.0034,96.0224,65454.0
2022-04-05 12:00:00,101.16,101.16,100.98,101.09,78694.0,96.0224,96.0224,95.8516,95.956,78694.0
2022-04-05 12:05:00,101.08,101.15,101.06,101.13,77572.0,95.9465,96.0129,95.9275,95.9939,77572.0
2022-04-05 12:10:00,101.14,101.19,101.06,101.09,46543.0,96.0034,96.0509,95.9275,95.956,46543.0
2022-04-05 12:15:00,101.08,101.08,100.96,100.97,63449.0,95.9465,95.9465,95.8326,95.8421,63449.0
2022-04-05 12:20:00,100.98,101.07,100.98,101.03,51091.0,95.8516,95.937,95.8516,95.899,51091.0
2022-04-05 12:25:00,101.02,101.1,100.99,101.06,79189.0,95.8895,95.9655,95.8611,95.9275,79189.0
2022-04-05 12:30:00,101.05,101.12,101.04,101.11,34633.0,95.918,95.9845,95.9085,95.975,34633.0
2022-04-05 12:35:00,101.1,101.19,101.04,101.17,43774.0,95.9655,96.0509,95.9085,96.0319,43774.0
2022-04-05 12:40:00,101.17,101.17,101.08,101.1,39618.0,96.0319,96.0319,95.9465,95.9655,39618.0
2022-04-05 12:45:00,101.11,101.15,101.07,101.15,78755.0,95.975,96.0129,95.937,96.0129,78755.0
2022-04-05 12:50:00,101.15,101.25,101.12,101.24,46846.0,96.0129,96.1079,95.9845,96.0984,46846.0
2022-04-05 12:55:00,101.25,101.27,101.19,101.23,171591.0,96.1079,96.1268,96.0509,96.0889,171591.0
2022-04-05 13:00:00,101.23,101.25,101.17,101.24,294200.0,96.0889,96.1079,96.0319,96.0984,294200.0
2022-04-05 13:05:00,101.23,101.41,101.21,101.41,92491.0,96.0889,96.2597,96.0699,96.2597,92491.0
2022-04-05 13:10:00,101.41,101.43,101.34,101.38,72352.0,96.2597,96.2787,96.1933,96.2313,72352.0
2022-04-05 13:15:00,101.38,101.45,101.36,101.42,71455.0,96.2313,96.2977,96.2123,96.2692,71455.0
2022-04-05 13:20:00,101.43,101.45,101.37,101.38,58153.0,96.2787,96.2977,96.2218,96.2313,58153.0
2022-04-05 13:25:00,101.38,101.45,101.31,101.34,73402.0,96.2313,96.2977,96.1648,96.1933,73402.0
2022-04-05 13:30:00,101.34,101.36,101.28,101.31,74768.0,96.1933,96.2123,96.1363,96.1648,74768.0
2022-04-05 13:35:00,101.3,101.32,101.24,101.24,39025.0,96.1553,96.1743,96.0984,96.0984,39025.0
2022-04-05 13:40:00,101.24,101.24,101.18,101.18,40844.0,96.0984,96.0984,96.0414,96.0414,40844.0
2022-04-05 13:45:00,101.19,101.2,101.06,101.09,83436.0,96.0509,96.0604,95.9275,95.956,83436.0
2022-04-05 13:50:00,101.09,101.13,101.0,101.04,129761.0,95.956,95.9939,95.8706,95.9085,129761.0
2022-04-05 13:55:00,101.04,101.06,101.0,101.03,58067.0,95.9085,95.9275,95.8706,95.899,58067.0
2022-04-05 14:00:00,101.03,101.07,100.96,100.98,62527.0,95.899,95.937,95.8326,95.8516,62527.0
2022-04-05 14:05:00,100.98,101.0,100.92,100.93,43867.0,95.8516,95.8706,95.7946,95.8041,43867.0
2022-04-05 14:10:00,100.94,101.02,100.93,100.98,50783.0,95.8136,95.8895,95.8041,95.8516,50783.0
2022-04-05 14:15:00,100.98,101.06,100.94,101.06,55949.0,95.8516,95.9275,95.8136,95.9275,55949.0
2022-04-05 14:20:00,101.07,101.09,101.02,101.07,60795.0,95.937,95.956,95.8895,95.937,60795.0
2022-04-05 14:25:00,101.07,101.1,100.97,100.98,90210.0,95.937,95.9655,95.8421,95.8516,90210.0
2022-04-05 14:30:00,100.98,101.0,100.91,100.93,74370.0,95.8516,95.8706,95.7851,95.8041,74370.0
2022-04-05 14:35:00,100.93,101.01,100.92,100.94,32120.0,95.8041,95.88,95.7946,95.8136,32120.0
2022-04-05 14:40:00,100.95,101.05,100.92,101.03,173211.0,95.8231,95.918,95.7946,95.899,173211.0
2022-04-05 14:45:00,101.02,101.03,100.91,100.95,101233.0,95.8895,95.899,95.7851,95.8231,101233.0
2022-04-05 14:50:00,100.96,101.02,100.94,100.98,55114.0,95.8326,95.8895,95.8136,95.8516,55114.0
2022-04-05 14:55:00,100.98,101.04,100.89,100.9,113731.0,95.8516,95.9085,95.7661,95.7756,113731.0
2022-04-05 15:00:00,100.91,100.96,100.83,100.84,109417.0,95.7851,95.8326,95.7092,95.7187,109417.0
2022-04-05 15:05:00,100.84,100.86,100.77,100.84,170898.0,95.7187,95.7377,95.6522,95.7187,170898.0
2022-04-05 15:10:00,100.84,100.87,100.7,100.73,171181.0,95.7187,95.7472,95.5858,95.6143,171181.0
2022-04-05 15:15:00,100.73,100.79,100.7,100.74,135907.0,95.6143,95.6712,95.5858,95.6238,135907.0
2022-04-05 15:20:00,100.73,100.84,100.67,100.84,277149.0,95.6143,95.7187,95.5573,95.7187,277149.0
2022-04-05 15:25:00,100.84,100.84,100.74,100.75,174930.0,95.7187,95.7187,95.6238,95.6332,174930.0
2022-04-05 15:30:00,100.75,100.75,100.63,100.64,418471.0,95.6332,95.6332,95.5193,95.5288,418471.0
2022-04-05 15:35:00,100.63,100.68,100.57,100.63,298740.0,95.5193,95.5668,95.4624,95.5193,298740.0
2022-04-05 15:40:00,100.62,100.67,100.59,100.62,516275.0,95.5099,95.5573,95.4814,95.5099,516275.0
2022-04-05 15:45:00,100.63,100.63,100.41,100.41,624881.0,95.5193,95.5193,95.3105,95.3105,624881.0
2022-04-05 15:50:00,100.41,100.62,100.39,100.56,738130.0,95.3105,95.5099,95.2915,95.4529,738130.0
2022-04-05 15:55:00,100.56,100.63,100.49,100.61,1001377.0,95.4529,95.5193,95.3865,95.5004,1001377.0
2022-04-06 09:30:00,99.71,99.78,99.42,99.67,355687.0,94.6461,94.7125,94.3708,94.6081,355687.0
2022-04-06 09:35:00,99.68,99.74,99.55,99.68,291465.0,94.6176,94.6745,94.4942,94.6176,291465.0
2022-04-06 09:40:00,99.67,99.79,99.58,99.71,392903.0,94.6081,94.722,94.5227,94.6461,392903.0
2022-04-06 09:45:00,99.72,99.8,99.62,99.63,397042.0,94.6556,94.7315,94.5606,94.5701,397042.0
2022-04-06 09:50:00,99.63,99.77,99.56,99.67,389774.0,94.5701,94.703,94.5037,94.6081,389774.0
2022-04-06 09:55:00,99.67,99.74,99.6,99.62,137251.0,94.6081,94.6745,94.5417,94.5606,137251.0
2022-04-06 10:00:00,99.62,99.66,99.44,99.45,445453.0,94.5606,94.5986,94.3898,94.3993,445453.0
2022-04-06 10:05:00,99.44,99.45,99.25,99.26,198407.0,94.3898,94.3993,94.2094,94.2189,198407.0
2022-04-06 10:10:00,99.25,99.4,99.24,99.38,136699.0,94.2094,94.3518,94.1999,94.3328,136699.0
2022-04-06 10:15:00,99.38,99.59,99.37,99.48,167626.0,94.3328,94.5322,94.3233,94.4277,167626.0
2022-04-06 10:20:00,99.48,99.61,99.42,99.59,132453.0,94.4277,94.5511,94.3708,94.5322,132453.0
2022-04-06 10:25:00,99.59,99.69,99.56,99.59,107055.0,94.5322,94.6271,94.5037,94.5322,107055.0
2022-04-06 10:30:00,99.6,99.7,99.56,99.64,181590.0,94.5417,94.6366,94.5037,94.5796,181590.0
2022-04-06 10:35:00,99.65,99.76,99.65,99.73,77086.0,94.5891,94.6935,94.5891,94.6651,77086.0
2022-04-06 10:40:00,99.72,99.73,99.53,99.55,117425.0,94.6556,94.6651,94.4752,94.4942,117425.0
2022-04-06 10:45:00,99.54,99.72,99.52,99.72,102398.0,94.4847,94.6556,94.4657,94.6556,102398.0
2022-04-06 10:50:00,99.72,99.74,99.49,99.51,118143.0,94.6556,94.6745,94.4372,94.4562,118143.0
2022-04-06 10:55:00,99.52,99.56,99.44,99.53,997413.0,94.4657,94.5037,94.3898,94.4752,997413.0
2022-04-06 11:00:00,99.52,99.72,99.52,99.71,135530.0,94.4657,94.6556,94.4657,94.6461,135530.0
2022-04-06 11:05:00,99.71,99.73,99.58,99.59,268094.0,94.6461,94.6651,94.5227,94.5322,268094.0
2022-04-06 11:10:00,99.59,99.6,99.47,99.53,218763.0,94.5322,94.5417,94.4183,94.4752,218763.0
2022-04-06 11:15:00,99.53,99.64,99.52,99.64,176231.0,94.4752,94.5796,94.4657,94.5796,176231.0
2022-04-06 11:20:00,99.63,99.8,99.62,99.71,74328.0,94.5701,94.7315,94.5606,94.6461,74328.0
2022-04-06 11:25:00,99.7,99.75,99.63,99.73,63098.0,94.6366,94.684,94.5701,94.6651,63098.0
2022-04-06 11:30:00,99.74,99.75,99.63,99.64,64784.0,94.6745,94.684,94.5701,94.5796,64784.0
2022-04-06 11:35:00,99.65,99.69,99.58,99.61,49474.0,94.5891,94.6271,94.5227,94.5511,49474.0
2022-04-06 11:40:00,99.61,99.66,99.52,99.58,133764.0,94.5511,94.5986,94.4657,94.5227,133764.0
2022-04-06 11:45:00,99.58,99.76,99.53,99.72,113437.0,94.5227,94.6935,94.4752,94.6556,113437.0
2022-04-06 11:50:00,99.72,99.81,99.69,99.71,91948.0,94.6556,94.741,94.6271,94.6461,91948.0
2022-04-06 11:55:00,99.71,99.81,99.69,99.7,76594.0,94.6461,94.741,94.6271,94.6366,76594.0
2022-04-06 12:00:00,99.7,99.74,99.66,99.72,65017.0,94.6366,94.6745,94.5986,94.6556,65017.0
2022-04-06 12:05:00,99.72,99.79,99.71,99.72,118334.0,94.6556,94.722,94.6461,94.6556,118334.0
2022-04-06 12:10:00,99.73,99.8,99.66,99.66,56796.0,94.6651,94.7315,94.5986,94.5986,56796.0
2022-04-06 12:15:00,99.65,99.67,99.62,99.62,79568.0,94.5891,94.6081,94.5606,94.5606,79568.0
2022-04-06 12:20:00,99.61,99.63,99.52,99.57,49197.0,94.5511,94.5701,94.4657,94.5132,49197.0
2022-04-06 12:25:00,99.58,99.62,99.56,99.59,49622.0,94.5227,94.5606,94.5037,94.5322,49622.0
2022-04-06 12:30:00,99.58,99.62,99.55,99.61,40712.0,94.5227,94.5606,94.4942,94.5511,40712.0
2022-04-06 12:35:00,99.6,99.6,99.52,99.54,68301.0,94.5417,94.5417,94.4657,94.4847,68301.0
2022-04-06 12:40:00,99.54,99.61,99.52,99.56,66998.0,94.4847,94.5511,94.4657,94.5037,66998.0
2022-04-06 12:45:00,99.57,99.62,99.5,99.55,63759.0,94.5132,94.5606,94.4467,94.4942,63759.0
2022-04-06 12:50:00,99.54,99.57,99.49,99.54,63166.0,94.4847,94.5132,94.4372,94.4847,63166.0
2022-04-06 12:55:00,99.55,99.64,99.54,99.64,62605.0,94.4942,94.5796,94.4847,94.5796,62605.0
2022-04-06 13:00:00,99.63,99.65,99.54,99.56,67994.0,94.5701,94.5891,94.4847,94.5037,67994.0
2022-04-06 13:05:00,99.57,99.61,99.54,99.6,39947.0,94.5132,94.5511,94.4847,94.5417,39947.0
2022-04-06 13:10:00,99.59,99.67,99.59,99.66,31610.0,94.5322,94.6081,94.5322,94.5986,31610.0
2022-04-06 13:15:00,99.65,99.69,99.63,99.65,57525.0,94.5891,94.6271,94.5701,94.5891,57525.0
2022-04-06 13:20:00,99.64,99.78,99.6,99.78,79549.0,94.5796,94.7125,94.5417,94.7125,79549.0
2022-04-06 13:25:00,99.78,99.8,99.72,99.76,39530.0,94.7125,94.7315,94.6556,94.6935,39530.0
2022-04-06 13:30:00,99.76,99.8,99.7,99.75,81314.0,94.6935,94.7315,94.6366,94.684,81314.0
2022-04-06 13:35:00,99.75,99.79,99.69,99.76,61788.0,94.684,94.722,94.6271,94.6935,61788.0
2022-04-06 13:40:00,99.77,99.9,99.73,99.88,62651.0,94.703,94.8264,94.6651,94.8074,62651.0
2022-04-06 13:45:00,99.86,99.87,99.73,99.77,54705.0,94.7884,94.7979,94.6651,94.703,54705.0
2022-04-06 13:50:00,99.77,99.88,99.76,99.86,73467.0,94.703,94.8074,94.6935,94.7884,73467.0
2022-04-06 13:55:00,99.85,99.87,99.72,99.72,94976.0,94.779,94.7979,94.6556,94.6556,94976.0
2022-04-06 14:00:00,99.73,100.08,99.59,99.81,423723.0,94.6651,94.9973,94.5322,94.741,423723.0
2022-04-06 14:05:00,99.81,99.81,99.43,99.46,163694.0,94.741,94.741,94.3803,94.4088,163694.0
2022-04-06 14:10:00,99.45,99.49,99.25,99.27,190049.0,94.3993,94.4372,94.2094,94.2284,190049.0
2022-04-06 14:15:00,99.26,99.26,99.14,99.24,127952.0,94.2189,94.2189,94.105,94.1999,127952.0
2022-04-06 14:20:00,99.25,99.43,99.23,99.42,127729.0,94.2094,94.3803,94.1904,94.3708,127729.0
2022-04-06 14:25:00,99.42,99.58,99.32,99.43,112325.0,94.3708,94.5227,94.2759,94.3803,112325.0
2022-04-06 14:30:00,99.42,99.83,99.38,99.78,145546.0,94.3708,94.76,94.3328,94.7125,145546.0
2022-04-06 14:35:00,99.78,99.87,99.65,99.67,96891.0,94.7125,94.7979,94.5891,94.6081,96891.0
2022-04-06 14:40:00,99.68,99.8,99.65,99.76,160111.0,94.6176,94.7315,94.5891,94.6935,160111.0
2022-04-06 14:45:00,99.75,99.88,99.73,99.77,164347.0,94.684,94.8074,94.6651,94.703,164347.0
2022-04-06 14:50:00,99.77,99.92,99.77,99.9,99196.0,94.703,94.8454,94.703,94.8264,99196.0
2022-04-06 14:55:00,99.9,100.01,99.9,99.98,161629.0,94.8264,94.9308,94.8264,94.9024,161629.0
2022-04-06 15:00:00,99.98,100.11,99.98,100.0,164660.0,94.9024,95.0258,94.9024,94.9213,164660.0
2022-04-06 15:05:00,99.99,99.99,99.77,99.87,84979.0,94.9118,94.9118,94.703,94.7979,84979.0
2022-04-06 15:10:00,99.87,99.95,99.86,99.93,175681.0,94.7979,94.8739,94.7884,94.8549,175681.0
2022-04-06 15:15:00,99.92,99.97,99.8,99.82,366490.0,94.8454,94.8929,94.7315,94.7505,366490.0
2022-04-06 15:20:00,99.82,99.85,99.68,99.7,175048.0,94.7505,94.779,94.6176,94.6366,175048.0
2022-04-06 15:25:00,99.71,99.73,99.54,99.56,314105.0,94.6461,94.6651,94.4847,94.5037,314105.0
2022-04-06 15:30:00,99.55,99.62,99.5,99.55,269275.0,94.4942,94.5606,94.4467,94.4942,269275.0
2022-04-06 15:35:00,99.56,99.75,99.51,99.73,215562.0,94.5037,94.684,94.4562,94.6651,215562.0
2022-04-06 15:40:00,99.73,99.77,99.66,99.73,285452.0,94.6651,94.703,94.5986,94.6651,285452.0
2022-04-06 15:45:00,99.71,99.89,99.68,99.87,320218.0,94.6461,94.8169,94.6176,94.7979,320218.0
2022-04-06 15:50:00,99.88,99.97,99.74,99.76,598329.0,94.8074,94.8929,94.6745,94.6935,598329.0
2022-04-06 15:55:00,99.76,99.88,99.7,99.84,477983.0,94.6935,94.8074,94.6366,94.7695,477983.0
2022-04-07 09:30:00,99.46,99.56,99.07,99.2,230112.0,94.4088,94.5037,94.0386,94.162,230112.0
2022-04-07 09:35:00,99.19,99.49,99.11,99.47,198099.0,94.1525,94.4372,94.0765,94.4183,198099.0
2022-04-07 09:40:00,99.47,99.58,99.39,99.41,229902.0,94.4183,94.5227,94.3423,94.3613,229902.0
2022-04-07 09:45:00,99.4,99.48,99.25,99.26,161251.0,94.3518,94.4277,94.2094,94.2189,161251.0
2022-04-07 09:50:00,99.26,99.43,99.17,99.19,129029.0,94.2189,94.3803,94.1335,94.1525,129029.0
2022-04-07 09:55:00,99.19,99.2,99.0,99.09,160035.0,94.1525,94.162,93.9721,94.0576,160035.0
2022-04-07 10:00:00,99.08,99.09,98.86,98.89,160506.0,94.0481,94.0576,93.8392,93.8677,160506.0
2022-04-07 10:05:00,98.88,98.92,98.79,98.88,128007.0,93.8582,93.8962,93.7728,93.8582,128007.0
2022-04-07 10:10:00,98.88,98.9,98.77,98.81,197436.0,93.8582,93.8772,93.7538,93.7918,197436.0
2022-04-07 10:15:00,98.81,98.9,98.73,98.83,134022.0,93.7918,93.8772,93.7158,93.8108,134022.0
2022-04-07 10:20:00,98.82,98.87,98.61,98.71,146268.0,93.8013,93.8487,93.6019,93.6969,146268.0
2022-04-07 10:25:00,98.72,98.75,98.67,98.69,161999.0,93.7063,93.7348,93.6589,93.6779,161999.0
2022-04-07 10:30:00,98.69,98.89,98.69,98.88,90491.0,93.6779,93.8677,93.6779,93.8582,90491.0
2022-04-07 10:35:00,98.89,98.9,98.74,98.75,78444.0,93.8677,93.8772,93.7253,93.7348,78444.0
2022-04-07 10:40:00,98.76,98.76,98.56,98.6,104321.0,93.7443,93.7443,93.5545,93.5924,104321.0
2022-04-07 10:45:00,98.59,98.7,98.58,98.64,96313.0,93.5829,93.6874,93.5735,93.6304,96313.0
2022-04-07 10:50:00,98.65,98.7,98.64,98.7,104366.0,93.6399,93.6874,93.6304,93.6874,104366.0
2022-04-07 10:55:00,98.7,98.82,98.69,98.77,93905.0,93.6874,93.8013,93.6779,93.7538,93905.0
2022-04-07 11:00:00,98.77,99.02,98.77,98.93,475368.0,93.7538,93.9911,93.7538,93.9057,475368.0
2022-04-07 11:05:00,98.93,98.96,98.82,98.89,205001.0,93.9057,93.9342,93.8013,93.8677,205001.0
2022-04-07 11:10:00,98.88,99.04,98.86,99.03,253824.0,93.8582,94.0101,93.8392,94.0006,253824.0
2022-04-07 11:15:00,99.02,99.03,98.85,99.02,133492.0,93.9911,94.0006,93.8297,93.9911,133492.0
2022-04-07 11:20:00,99.02,99.17,99.01,99.17,128377.0,93.9911,94.1335,93.9816,94.1335,128377.0
2022-04-07 11:25:00,99.18,99.25,98.97,99.02,140753.0,94.143,94.2094,93.9436,93.9911,140753.0
2022-04-07 11:30:00,99.03,99.11,98.95,99.09,90927.0,94.0006,94.0765,93.9247,94.0576,90927.0
2022-04-07 11:35:00,99.09,99.2,99.06,99.09,132036.0,94.0576,94.162,94.0291,94.0576,132036.0
2022-04-07 11:40:00,99.08,99.17,99.07,99.11,58291.0,94.0481,94.1335,94.0386,94.0765,58291.0
2022-04-07 11:45:00,99.11,99.19,99.05,99.1,100368.0,94.0765,94.1525,94.0196,94.067,100368.0
2022-04-07 11:50:00,99.08,99.14,99.07,99.09,67532.0,94.0481,94.105,94.0386,94.0576,67532.0
2022-04-07 11:55:00,99.09,99.2,99.08,99.15,135577.0,94.0576,94.162,94.0481,94.1145,135577.0
2022-04-07 12:00:00,99.14,99.18,99.07,99.08,169743.0,94.105,94.143,94.0386,94.0481,169743.0
2022-04-07 12:05:00,99.09,99.26,99.09,99.23,288090.0,94.0576,94.2189,94.0576,94.1904,288090.0
2022-04-07 12:10:00,99.25,99.32,99.22,99.25,66465.0,94.2094,94.2759,94.181,94.2094,66465.0
2022-04-07 12:15:00,99.24,99.24,99.16,99.17,41021.0,94.1999,94.1999,94.124,94.1335,41021.0
2022-04-07 12:20:00,99.16,99.25,99.14,99.24,54092.0,94.124,94.2094,94.105,94.1999,54092.0
2022-04-07 12:25:00,99.24,99.28,99.19,99.23,76709.0,94.1999,94.2379,94.1525,94.1904,76709.0
2022-04-07 12:30:00,99.22,99.31,99.2,99.28,72012.0,94.181,94.2664,94.162,94.2379,72012.0
2022-04-07 12:35:00,99.28,99.37,99.24,99.25,147915.0,94.2379,94.3233,94.1999,94.2094,147915.0
2022-04-07 12:40:00,99.24,99.29,99.23,99.26,53105.0,94.1999,94.2474,94.1904,94.2189,53105.0
2022-04-07 12:45:00,99.26,99.29,99.16,99.16,50122.0,94.2189,94.2474,94.124,94.124,50122.0
2022-04-07 12:50:00,99.17,99.26,99.16,99.19,63990.0,94.1335,94.2189,94.124,94.1525,63990.0
2022-04-07 12:55:00,99.19,99.29,99.17,99.29,49724.0,94.1525,94.2474,94.1335,94.2474,49724.0
2022-04-07 13:00:00,99.28,99.42,99.23,99.37,64935.0,94.2379,94.3708,94.1904,94.3233,64935.0
2022-04-07 13:05:00,99.37,99.42,99.3,99.42,98670.0,94.3233,94.3708,94.2569,94.3708,98670.0
2022-04-07 13:10:00,99.41,99.64,99.41,99.56,132978.0,94.3613,94.5796,94.3613,94.5037,132978.0
2022-04-07 13:15:00,99.56,99.68,99.53,99.65,93150.0,94.5037,94.6176,94.4752,94.5891,93150.0
2022-04-07 13:20:00,99.65,99.74,99.65,99.66,50447.0,94.5891,94.6745,94.5891,94.5986,50447.0
2022-04-07 13:25:00,99.67,99.73,99.63,99.66,51316.0,94.6081,94.6651,94.5701,94.5986,51316.0
2022-04-07 13:30:00,99.67,99.69,99.61,99.63,115377.0,94.6081,94.6271,94.5511,94.5701,115377.0
2022-04-07 13:35:00,99.63,99.67,99.6,99.61,89650.0,94.5701,94.6081,94.5417,94.5511,89650.0
2022-04-07 13:40:00,99.6,99.66,99.6,99.63,43013.0,94.5417,94.5986,94.5417,94.5701,43013.0
2022-04-07 13:45:00,99.62,99.72,99.6,99.69,67291.0,94.5606,94.6556,94.5417,94.6271,67291.0
2022-04-07 13:50:00,99.7,99.72,99.62,99.65,68735.0,94.6366,94.6556,94.5606,94.5891,68735.0
2022-04-07 13:55:00,99.64,99.96,99.62,99.93,186270.0,94.5796,94.8834,94.5606,94.8549,186270.0
2022-04-07 14:00:00,99.93,100.0,99.9,99.97,179275.0,94.8549,94.9213,94.8264,94.8929,179275.0
2022-04-07 14:05:00,99.96,100.0,99.91,99.99,89158.0,94.8834,94.9213,94.8359,94.9118,89158.0
2022-04-07 14:10:00,99.99,100.1,99.98,100.05,100085.0,94.9118,95.0163,94.9024,94.9688,100085.0
2022-04-07 14:15:00,100.06,100.06,99.91,99.91,165980.0,94.9783,94.9783,94.8359,94.8359,165980.0
2022-04-07 14:20:00,99.91,99.95,99.88,99.9,70311.0,94.8359,94.8739,94.8074,94.8264,70311.0
2022-04-07 14:25:00,99.91,100.05,99.91,99.92,139094.0,94.8359,94.9688,94.8359,94.8454,139094.0
2022-04-07 14:30:00,99.92,99.99,99.9,99.93,100035.0,94.8454,94.9118,94.8264,94.8549,100035.0
2022-04-07 14:35:00,99.94,99.95,99.87,99.92,51709.0,94.8644,94.8739,94.7979,94.8454,51709.0
2022-04-07 14:40:00,99.92,99.96,99.87,99.95,66556.0,94.8454,94.8834,94.7979,94.8739,66556.0
2022-04-07 14:45:00,99.95,100.05,99.91,100.02,148102.0,94.8739,94.9688,94.8359,94.9403,148102.0
2022-04-07 14:50:00,100.01,100.11,99.99,100.11,133912.0,94.9308,95.0258,94.9118,95.0258,133912.0
2022-04-07 14:55:00,100.11,100.34,100.11,100.29,153937.0,95.0258,95.2441,95.0258,95.1966,153937.0
2022-04-07 15:00:00,100.28,100.41,100.26,100.39,148726.0,95.1871,95.3105,95.1681,95.2915,148726.0
2022-04-07 15:05:00,100.38,100.43,100.33,100.42,136955.0,95.282,95.3295,95.2346,95.32,136955.0
2022-04-07 15:10:00,100.42,100.42,100.34,100.42,102841.0,95.32,95.32,95.2441,95.32,102841.0
2022-04-07 15:15:00,100.41,100.44,100.3,100.31,86159.0,95.3105,95.339,95.2061,95.2156,86159.0
2022-04-07 15:20:00,100.31,100.32,100.17,100.2,144191.0,95.2156,95.2251,95.0827,95.1112,144191.0
2022-04-07 15:25:00,100.21,100.26,100.19,100.24,66112.0,95.1207,95.1681,95.1017,95.1491,66112.0
2022-04-07 15:30:00,100.24,100.36,100.21,100.34,109697.0,95.1491,95.2631,95.1207,95.2441,109697.0
2022-04-07 15:35:00,100.34,100.38,100.26,100.38,161896.0,95.2441,95.282,95.1681,95.282,161896.0
2022-04-07 15:40:00,100.38,100.46,100.34,100.44,257356.0,95.282,95.358,95.2441,95.339,257356.0
2022-04-07 15:45:00,100.45,100.52,100.31,100.39,335826.0,95.3485,95.4149,95.2156,95.2915,335826.0
2022-04-07 15:50:00,100.38,100.39,100.23,100.29,414193.0,95.282,95.2915,95.1397,95.1966,414193.0
2022-04-07 15:55:00,100.29,100.29,100.14,100.17,418485.0,95.1966,95.1966,95.0542,95.0827,418485.0
2022-04-08 09:30:00,99.99,100.15,99.78,99.85,407133.0,94.9118,95.0637,94.7125,94.779,407133.0
2022-04-08 09:35:00,99.86,99.9,99.64,99.67,281389.0,94.7884,94.8264,94.5796,94.6081,281389.0
2022-04-08 09:40:00,99.65,99.77,99.58,99.59,211892.0,94.5891,94.703,94.5227,94.5322,211892.0
2022-04-08 09:45:00,99.58,99.6,99.43,99.5,152539.0,94.5227,94.5417,94.3803,94.4467,152539.0
2022-04-08 09:50:00,99.49,99.51,99.38,99.4,229281.0,94.4372,94.4562,94.3328,94.3518,229281.0
2022-04-08 09:55:00,99.4,99.52,99.37,99.48,103180.0,94.3518,94.4657,94.3233,94.4277,103180.0
2022-04-08 10:00:00,99.47,99.68,99.44,99.57,97467.0,94.4183,94.6176,94.3898,94.5132,97467.0
2022-04-08 10:05:00,99.57,99.69,99.52,99.65,118016.0,94.5132,94.6271,94.4657,94.5891,118016.0
2022-04-08 10:10:00,99.65,99.65,99.43,99.47,204934.0,94.5891,94.5891,94.3803,94.4183,204934.0
2022-04-08 10:15:00,99.47,99.49,99.37,99.45,145392.0,94.4183,94.4372,94.3233,94.3993,145392.0
2022-04-08 10:20:00,99.46,99.52,99.39,99.5,164801.0,94.4088,94.4657,94.3423,94.4467,164801.0
2022-04-08 10:25:00,99.51,99.57,99.42,99.54,162173.0,94.4562,94.5132,94.3708,94.4847,162173.0
2022-04-08 10:30:00,99.54,99.69,99.51,99.62,156492.0,94.4847,94.6271,94.4562,94.5606,156492.0
2022-04-08 10:35:00,99.62,99.75,99.61,99.71,129962.0,94.5606,94.684,94.5511,94.6461,129962.0
2022-04-08 10:40:00,99.72,99.81,99.71,99.8,83875.0,94.6556,94.741,94.6461,94.7315,83875.0
2022-04-08 10:45:00,99.78,99.9,99.77,99.88,244201.0,94.7125,94.8264,94.703,94.8074,244201.0
2022-04-08 10:50:00,99.88,100.31,99.88,100.23,144101.0,94.8074,95.2156,94.8074,95.1397,144101.0
2022-04-08 10:55:00,100.23,100.41,100.21,100.4,132479.0,95.1397,95.3105,95.1207,95.301,132479.0
2022-04-08 11:00:00,100.4,100.49,100.36,100.39,118214.0,95.301,95.3865,95.2631,95.2915,118214.0
2022-04-08 11:05:00,100.39,100.47,100.3,100.33,164132.0,95.2915,95.3675,95.2061,95.2346,164132.0
2022-04-08 11:10:00,100.34,100.48,100.32,100.44,89187.0,95.2441,95.377,95.2251,95.339,89187.0
2022-04-08 11:15:00,100.45,100.47,100.35,100.35,78457.0,95.3485,95.3675,95.2536,95.2536,78457.0
2022-04-08 11:20:00,100.36,100.36,100.3,100.33,88111.0,95.2631,95.2631,95.2061,95.2346,88111.0
2022-04-08 11:25:00,100.34,100.39,100.29,100.38,68348.0,95.2441,95.2915,95.1966,95.282,68348.0
2022-04-08 11:30:00,100.38,100.47,100.36,100.46,83917.0,95.282,95.3675,95.2631,95.358,83917.0
2022-04-08 11:35:00,100.45,100.47,100.26,100.3,94311.0,95.3485,95.3675,95.1681,95.2061,94311.0
2022-04-08 11:40:00,100.29,100.36,100.25,100.25,331000.0,95.1966,95.2631,95.1586,95.1586,331000.0
2022-04-08 11:45:00,100.24,100.33,100.21,100.27,66349.0,95.1491,95.2346,95.1207,95.1776,66349.0
2022-04-08 11:50:00,100.25,100.3,100.13,100.14,93940.0,95.1586,95.2061,95.0447,95.0542,93940.0
2022-04-08 11:55:00,100.13,100.23,100.09,100.2,65713.0,95.0447,95.1397,95.0068,95.1112,65713.0
2022-04-08 12:00:00,100.19,100.22,100.15,100.19,79942.0,95.1017,95.1302,95.0637,95.1017,79942.0
2022-04-08 12:05:00,100.19,100.21,100.07,100.07,63700.0,95.1017,95.1207,94.9878,94.9878,63700.0
2022-04-08 12:10:00,100.06,100.07,99.89,99.97,186752.0,94.9783,94.9878,94.8169,94.8929,186752.0
2022-04-08 12:15:00,99.97,100.04,99.92,100.0,109140.0,94.8929,94.9593,94.8454,94.9213,109140.0
2022-04-08 12:20:00,100.0,100.12,99.99,100.07,137314.0,94.9213,95.0352,94.9118,94.9878,137314.0
2022-04-08 12:25:00,100.08,100.24,100.06,100.18,166564.0,94.9973,95.1491,94.9783,95.0922,166564.0
2022-04-08 12:30:00,100.18,100.22,100.03,100.08,112198.0,95.0922,95.1302,94.9498,94.9973,112198.0
2022-04-08 12:35:00,100.09,100.12,100.05,100.1,77782.0,95.0068,95.0352,94.9688,95.0163,77782.0
2022-04-08 12:40:00,100.1,100.15,100.06,100.1,62292.0,95.0163,95.0637,94.9783,95.0163,62292.0
2022-04-08 12:45:00,100.09,100.12,100.0,100.02,58578.0,95.0068,95.0352,94.9213,94.9403,58578.0
2022-04-08 12:50:00,100.02,100.08,99.97,100.06,42874.0,94.9403,94.9973,94.8929,94.9783,42874.0
2022-04-08 12:55:00,100.05,100.11,100.04,100.11,35623.0,94.9688,95.0258,94.9593,95.0258,35623.0
2022-04-08 13:00:00,100.1,100.11,100.02,100.06,68303.0,95.0163,95.0258,94.9403,94.9783,68303.0
2022-04-08 13:05:00,100.06,100.07,99.97,100.03,44394.0,94.9783,94.9878,94.8929,94.9498,44394.0
2022-04-08 13:10:00,100.04,100.05,99.94,99.97,42969.0,94.9593,94.9688,94.8644,94.8929,42969.0
2022-04-08 13:15:00,99.97,100.0,99.93,99.98,37147.0,94.8929,94.9213,94.8549,94.9024,37147.0
2022-04-08 13:20:00,99.98,100.05,99.98,100.03,48312.0,94.9024,94.9688,94.9024,94.9498,48312.0
2022-04-08 13:25:00,100.03,100.04,99.99,100.0,50583.0,94.9498,94.9593,94.9118,94.9213,50583.0
2022-04-08 13:30:00,100.01,100.04,99.9,99.9,66017.0,94.9308,94.9593,94.8264,94.8264,66017.0
2022-04-08 13:35:00,99.9,99.95,99.86,99.87,85552.0,94.8264,94.8739,94.7884,94.7979,85552.0
2022-04-08 13:40:00,99.87,99.91,99.82,99.88,54534.0,94.7979,94.8359,94.7505,94.8074,54534.0
2022-04-08 13:45:00,99.87,99.87,99.8,99.8,46946.0,94.7979,94.7979,94.7315,94.7315,46946.0
2022-04-08 13:50:00,99.8,99.84,99.76,99.81,80549.0,94.7315,94.7695,94.6935,94.741,80549.0
2022-04-08 13:55:00,99.8,99.83,99.78,99.81,35999.0,94.7315,94.76,94.7125,94.741,35999.0
2022-04-08 14:00:00,99.81,99.87,99.74,99.74,298350.0,94.741,94.7979,94.6745,94.6745,298350.0
2022-04-08 14:05:00,99.75,99.83,99.7,99.82,125664.0,94.684,94.76,94.6366,94.7505,125664.0
2022-04-08 14:10:00,99.82,99.86,99.78,99.84,55035.0,94.7505,94.7884,94.7125,94.7695,55035.0
2022-04-08 14:15:00,99.84,99.85,99.78,99.8,47018.0,94.7695,94.779,94.7125,94.7315,47018.0
2022-04-08 14:20:00,99.8,99.88,99.69,99.69,53907.0,94.7315,94.8074,94.6271,94.6271,53907.0
2022-04-08 14:25:00,99.68,99.68,99.52,99.58,91116.0,94.6176,94.6176,94.4657,94.5227,91116.0
2022-04-08 14:30:00,99.58,99.59,99.53,99.54,63787.0,94.5227,94.5322,94.4752,94.4847,63787.0
2022-04-08 14:35:00,99.53,99.62,99.51,99.59,75098.0,94.4752,94.5606,94.4562,94.5322,75098.0
2022-04-08 14:40:00,99.58,99.62,99.55,99.56,63745.0,94.5227,94.5606,94.4942,94.5037,63745.0
2022-04-08 14:45:00,99.56,99.63,99.55,99.6,83500.0,94.5037,94.5701,94.4942,94.5417,83500.0
2022-04-08 14:50:00,99.61,99.75,99.6,99.71,69132.0,94.5511,94.684,94.5417,94.6461,69132.0
2022-04-08 14:55:00,99.71,99.73,99.64,99.67,49457.0,94.6461,94.6651,94.5796,94.6081,49457.0
2022-04-08 15:00:00,99.67,99.72,99.63,99.68,69945.0,94.6081,94.6556,94.5701,94.6176,69945.0
2022-04-08 15:05:00,99.68,99.72,99.61,99.63,76128.0,94.6176,94.6556,94.5511,94.5701,76128.0
2022-04-08 15:10:00,99.63,99.77,99.6,99.7,175447.0,94.5701,94.703,94.5417,94.6366,175447.0
2022-04-08 15:15:00,99.69,99.82,99.65,99.72,139713.0,94.6271,94.7505,94.5891,94.6556,139713.0
2022-04-08 15:20:00,99.72,99.76,99.69,99.74,166762.0,94.6556,94.6935,94.6271,94.6745,166762.0
2022-04-08 15:25:00,99.73,99.83,99.73,99.83,129119.0,94.6651,94.76,94.6651,94.76,129119.0
2022-04-08 15:30:00,99.84,99.87,99.73,99.73,161849.0,94.7695,94.7979,94.6651,94.6651,161849.0
2022-04-08 15:35:00,99.73,99.74,99.66,99.69,266907.0,94.6651,94.6745,94.5986,94.6271,266907.0
2022-04-08 15:40:00,99.68,99.81,99.65,99.8,179929.0,94.6176,94.741,94.5891,94.7315,179929.0
2022-04-08 15:45:00,99.8,99.83,99.65,99.65,247934.0,94.7315,94.76,94.5891,94.5891,247934.0
2022-04-08 15:50:00,99.64,99.67,99.49,99.51,354191.0,94.5796,94.6081,94.4372,94.4562,354191.0
2022-04-08 15:55:00,99.5,99.59,99.41,99.59,1061405.0,94.4467,94.5322,94.3613,94.5322,1061405.0
2022-04-11 09:30:00,99.28,99.73,99.21,99.73,388291.0,94.2379,94.6651,94.1715,94.6651,388291.0
2022-04-11 09:35:00,99.72,99.93,99.55,99.61,411580.0,94.6556,94.8549,94.4942,94.5511,411580.0
2022-04-11 09:40:00,99.62,99.8,99.48,99.66,352878.0,94.5606,94.7315,94.4277,94.5986,352878.0
2022-04-11 09:45:00,99.66,99.73,99.61,99.67,510848.0,94.5986,94.6651,94.5511,94.6081,510848.0
2022-04-11 09:50:00,99.68,99.93,99.62,99.92,378377.0,94.6176,94.8549,94.5606,94.8454,378377.0
2022-04-11 09:55:00,99.92,100.18,99.86,100.17,205524.0,94.8454,95.0922,94.7884,95.0827,205524.0
2022-04-11 10:00:00,100.16,100.17,99.96,99.99,158340.0,95.0732,95.0827,94.8834,94.9118,158340.0
2022-04-11 10:05:00,99.98,100.29,99.91,100.26,117056.0,94.9024,95.1966,94.8359,95.1681,117056.0
2022-04-11 10:10:00,100.26,100.4,100.24,100.4,122287.0,95.1681,95.301,95.1491,95.301,122287.0
2022-04-11 10:15:00,100.4,100.4,100.23,100.27,116635.0,95.301,95.301,95.1397,95.1776,116635.0
2022-04-11 10:20:00,100.27,100.39,100.21,100.22,80496.0,95.1776,95.2915,95.1207,95.1302,80496.0
2022-04-11 10:25:00,100.23,100.26,100.06,100.19,207118.0,95.1397,95.1681,94.9783,95.1017,207118.0
2022-04-11 10:30:00,100.18,100.18,100.05,100.08,70313.0,95.0922,95.0922,94.9688,94.9973,70313.0
2022-04-11 10:35:00,100.08,100.11,99.96,100.07,128555.0,94.9973,95.0258,94.8834,94.9878,128555.0
2022-04-11 10:40:00,100.06,100.21,100.05,100.14,108923.0,94.9783,95.1207,94.9688,95.0542,108923.0
2022-04-11 10:45:00,100.14,100.2,100.06,100.1,112361.0,95.0542,95.1112,94.9783,95.0163,112361.0
2022-04-11 10:50:00,100.1,100.16,100.02,100.04,129345.0,95.0163,95.0732,94.9403,94.9593,129345.0
2022-04-11 10:55:00,100.03,100.07,99.97,100.0,55770.0,94.9498,94.9878,94.8929,94.9213,55770.0
2022-04-11 11:00:00,99.99,99.99,99.79,99.84,67172.0,94.9118,94.9118,94.722,94.7695,67172.0
2022-04-11 11:05:00,99.84,99.85,99.65,99.68,59517.0,94.7695,94.779,94.5891,94.6176,59517.0
2022-04-11 11:10:00,99.67,99.75,99.59,99.63,84044.0,94.6081,94.684,94.5322,94.5701,84044.0
2022-04-11 11:15:00,99.63,99.66,99.56,99.6,54734.0,94.5701,94.5986,94.5037,94.5417,54734.0
2022-04-11 11:20:00,99.59,99.59,99.5,99.57,49267.0,94.5322,94.5322,94.4467,94.5132,49267.0
2022-04-11 11:25:00,99.56,99.68,99.52,99.67,63539.0,94.5037,94.6176,94.4657,94.6081,63539.0
2022-04-11 11:30:00,99.66,99.7,99.6,99.66,96858.0,94.5986,94.6366,94.5417,94.5986,96858.0
2022-04-11 11:35:00,99.67,99.74,99.62,99.66,105166.0,94.6081,94.6745,94.5606,94.5986,105166.0
2022-04-11 11:40:00,99.66,99.76,99.66,99.73,44996.0,94.5986,94.6935,94.5986,94.6651,44996.0
2022-04-11 11:45:00,99.74,99.79,99.67,99.7,77632.0,94.6745,94.722,94.6081,94.6366,77632.0
2022-04-11 11:50:00,99.71,99.72,99.61,99.61,56857.0,94.6461,94.6556,94.5511,94.5511,56857.0
2022-04-11 11:55:00,99.6,99.65,99.57,99.65,36738.0,94.5417,94.5891,94.5132,94.5891,36738.0
2022-04-11 12:00:00,99.64,99.7,99.62,99.67,34410.0,94.5796,94.6366,94.5606,94.6081,34410.0
2022-04-11 12:05:00,99.68,99.77,99.68,99.75,51949.0,94.6176,94.703,94.6176,94.684,51949.0
2022-04-11 12:10:00,99.75,99.8,99.71,99.78,29406.0,94.684,94.7315,94.6461,94.7125,29406.0
2022-04-11 12:15:00,99.78,99.82,99.76,99.8,42901.0,94.7125,94.7505,94.6935,94.7315,42901.0
2022-04-11 12:20:00,99.81,99.85,99.76,99.79,42388.0,94.741,94.779,94.6935,94.722,42388.0
2022-04-11 12:25:00,99.78,99.79,99.72,99.73,68719.0,94.7125,94.722,94.6556,94.6651,68719.0
2022-04-11 12:30:00,99.73,99.74,99.67,99.73,50295.0,94.6651,94.6745,94.6081,94.6651,50295.0
2022-04-11 12:35:00,99.73,99.79,99.72,99.77,30969.0,94.6651,94.722,94.6556,94.703,30969.0
2022-04-11 12:40:00,99.77,99.77,99.58,99.61,60535.0,94.703,94.703,94.5227,94.5511,60535.0
2022-04-11 12:45:00,99.61,99.64,99.56,99.57,186086.0,94.5511,94.5796,94.5037,94.5132,186086.0
2022-04-11 12:50:00,99.58,99.61,99.44,99.48,132399.0,94.5227,94.5511,94.3898,94.4277,132399.0
2022-04-11 12:55:00,99.48,99.57,99.46,99.56,148653.0,94.4277,94.5132,94.4088,94.5037,148653.0
2022-04-11 13:00:00,99.55,99.68,99.54,99.64,58357.0,94.4942,94.6176,94.4847,94.5796,58357.0
2022-04-11 13:05:00,99.64,99.68,99.58,99.61,42789.0,94.5796,94.6176,94.5227,94.5511,42789.0
2022-04-11 13:10:00,99.61,99.65,99.58,99.63,69517.0,94.5511,94.5891,94.5227,94.5701,69517.0
2022-04-11 13:15:00,99.62,99.63,99.51,99.59,40648.0,94.5606,94.5701,94.4562,94.5322,40648.0
2022-04-11 13:20:00,99.58,99.61,99.49,99.5,72823.0,94.5227,94.5511,94.4372,94.4467,72823.0
2022-04-11 13:25:00,99.51,99.55,99.45,99.51,151547.0,94.4562,94.4942,94.3993,94.4562,151547.0
2022-04-11 13:30:00,99.51,99.6,99.5,99.58,43873.0,94.4562,94.5417,94.4467,94.5227,43873.0
2022-04-11 13:35:00,99.59,99.62,99.49,99.59,66873.0,94.5322,94.5606,94.4372,94.5322,66873.0
2022-04-11 13:40:00,99.59,99.67,99.58,99.59,245766.0,94.5322,94.6081,94.5227,94.5322,245766.0
2022-04-11 13:45:00,99.61,99.67,99.6,99.66,90566.0,94.5511,94.6081,94.5417,94.5986,90566.0
2022-04-11 13:50:00,99.66,99.7,99.61,99.69,121055.0,94.5986,94.6366,94.5511,94.6271,121055.0
2022-04-11 13:55:00,99.68,99.79,99.67,99.77,137527.0,94.6176,94.722,94.6081,94.703,137527.0
2022-04-11 14:00:00,99.77,99.77,99.65,99.68,55236.0,94.703,94.703,94.5891,94.6176,55236.0
2022-04-11 14:05:00,99.68,99.77,99.65,99.7,56406.0,94.6176,94.703,94.5891,94.6366,56406.0
2022-04-11 14:10:00,99.7,99.73,99.55,99.57,159062.0,94.6366,94.6651,94.4942,94.5132,159062.0
2022-04-11 14:15:00,99.57,99.62,99.52,99.58,48602.0,94.5132,94.5606,94.4657,94.5227,48602.0
2022-04-11 14:20:00,99.57,99.65,99.57,99.64,32707.0,94.5132,94.5891,94.5132,94.5796,32707.0
2022-04-11 14:25:00,99.64,99.71,99.63,99.69,33486.0,94.5796,94.6461,94.5701,94.6271,33486.0
2022-04-11 14:30:00,99.67,99.7,99.59,99.7,99233.0,94.6081,94.6366,94.5322,94.6366,99233.0
2022-04-11 14:35:00,99.69,99.72,99.67,99.72,47444.0,94.6271,94.6556,94.6081,94.6556,47444.0
2022-04-11 14:40:00,99.71,99.75,99.63,99.68,46341.0,94.6461,94.684,94.5701,94.6176,46341.0
2022-04-11 14:45:00,99.68,99.77,99.66,99.77,48074.0,94.6176,94.703,94.5986,94.703,48074.0
2022-04-11 14:50:00,99.76,99.84,99.74,99.77,49282.0,94.6935,94.7695,94.6745,94.703,49282.0
2022-04-11 14:55:00,99.77,99.87,99.77,99.84,45956.0,94.703,94.7979,94.703,94.7695,45956.0
2022-04-11 15:00:00,99.84,99.93,99.72,99.74,71435.0,94.7695,94.8549,94.6556,94.6745,71435.0
2022-04-11 15:05:00,99.73,99.78,99.69,99.78,63792.0,94.6651,94.7125,94.6271,94.7125,63792.0
2022-04-11 15:10:00,99.78,99.82,99.73,99.74,49695.0,94.7125,94.7505,94.6651,94.6745,49695.0
2022-04-11 15:15:00,99.75,99.76,99.67,99.71,86481.0,94.684,94.6935,94.6081,94.6461,86481.0
2022-04-11 15:20:00,99.7,99.7,99.63,99.64,87784.0,94.6366,94.6366,94.5701,94.5796,87784.0
2022-04-11 15:25:00,99.64,99.66,99.53,99.55,222139.0,94.5796,94.5986,94.4752,94.4942,222139.0
2022-04-11 15:30:00,99.55,99.56,99.41,99.41,132793.0,94.4942,94.5037,94.3613,94.3613,132793.0
2022-04-11 15:35:00,99.4,99.47,99.36,99.45,183893.0,94.3518,94.4183,94.3138,94.3993,183893.0
2022-04-11 15:40:00,99.44,99.5,99.37,99.4,195942.0,94.3898,94.4467,94.3233,94.3518,195942.0
2022-04-11 15:45:00,99.39,99.39,99.27,99.28,248358.0,94.3423,94.3423,94.2284,94.2379,248358.0
2022-04-11 15:50:00,99.27,99.39,99.15,99.17,332719.0,94.2284,94.3423,94.1145,94.1335,332719.0
2022-04-11 15:55:00,99.18,99.29,99.1,99.28,436298.0,94.143,94.2474,94.067,94.2379,436298.0
2022-04-12 09:30:00,99.58,99.79,99.35,99.49,280061.0,94.5227,94.722,94.3043,94.4372,280061.0
2022-04-12 09:35:00,99.5,100.16,99.5,100.13,260790.0,94.4467,95.0732,94.4467,95.0447,260790.0
2022-04-12 09:40:00,100.14,100.29,100.09,100.2,526297.0,95.0542,95.1966,95.0068,95.1112,526297.0
2022-04-12 09:45:00,100.2,100.44,100.15,100.3,321819.0,95.1112,95.339,95.0637,95.2061,321819.0
2022-04-12 09:50:00,100.29,100.56,100.28,100.45,220737.0,95.1966,95.4529,95.1871,95.3485,220737.0
2022-04-12 09:55:00,100.44,100.45,100.28,100.37,167802.0,95.339,95.3485,95.1871,95.2725,167802.0
2022-04-12 10:00:00,100.38,100.4,100.13,100.28,280541.0,95.282,95.301,95.0447,95.1871,280541.0
2022-04-12 10:05:00,100.29,100.35,100.23,100.31,187045.0,95.1966,95.2536,95.1397,95.2156,187045.0
2022-04-12 10:10:00,100.31,100.33,100.16,100.29,149240.0,95.2156,95.2346,95.0732,95.1966,149240.0
2022-04-12 10:15:00,100.29,100.33,100.11,100.14,97915.0,95.1966,95.2346,95.0258,95.0542,97915.0
2022-04-12 10:20:00,100.13,100.29,100.11,100.22,104999.0,95.0447,95.1966,95.0258,95.1302,104999.0
2022-04-12 10:25:00,100.22,100.26,99.98,100.03,184270.0,95.1302,95.1681,94.9024,94.9498,184270.0
2022-04-12 10:30:00,100.04,100.12,99.93,100.12,213069.0,94.9593,95.0352,94.8549,95.0352,213069.0
2022-04-12 10:35:00,100.11,100.18,100.0,100.04,166996.0,95.0258,95.0922,94.9213,94.9593,166996.0
2022-04-12 10:40:00,100.03,100.07,99.92,99.98,102845.0,94.9498,94.9878,94.8454,94.9024,102845.0
2022-04-12 10:45:00,99.98,100.01,99.85,99.96,98578.0,94.9024,94.9308,94.779,94.8834,98578.0
2022-04-12 10:50:00,99.97,100.02,99.84,99.98,92795.0,94.8929,94.9403,94.7695,94.9024,92795.0
2022-04-12 10:55:00,99.97,99.98,99.87,99.9,84622.0,94.8929,94.9024,94.7979,94.8264,84622.0
2022-04-12 11:00:00,99.89,99.95,99.81,99.94,59824.0,94.8169,94.8739,94.741,94.8644,59824.0
2022-04-12 11:05:00,99.94,100.01,99.86,99.9,74622.0,94.8644,94.9308,94.7884,94.8264,74622.0
2022-04-12 11:10:00,99.9,99.98,99.85,99.98,72637.0,94.8264,94.9024,94.779,94.9024,72637.0
2022-04-12 11:15:00,99.99,100.05,99.94,100.04,85150.0,94.9118,94.9688,94.8644,94.9593,85150.0
2022-04-12 11:20:00,100.05,100.13,100.05,100.1,57045.0,94.9688,95.0447,94.9688,95.0163,57045.0
2022-04-12 11:25:00,100.12,100.21,100.11,100.16,62558.0,95.0352,95.1207,95.0258,95.0732,62558.0
2022-04-12 11:30:00,100.17,100.27,100.16,100.23,52138.0,95.0827,95.1776,95.0732,95.1397,52138.0
2022-04-12 11:35:00,100.24,100.28,100.09,100.14,45335.0,95.1491,95.1871,95.0068,95.0542,45335.0
2022-04-12 11:40:00,100.14,100.2,100.12,100.19,31132.0,95.0542,95.1112,95.0352,95.1017,31132.0
2022-04-12 11:45:00,100.19,100.24,100.19,100.21,26989.0,95.1017,95.1491,95.1017,95.1207,26989.0
2022-04-12 11:50:00,100.22,100.22,100.17,100.21,26015.0,95.1302,95.1302,95.0827,95.1207,26015.0
2022-04-12 11:55:00,100.22,100.28,100.18,100.19,49427.0,95.1302,95.1871,95.0922,95.1017,49427.0
2022-04-12 12:00:00,100.2,100.21,100.14,100.15,62026.0,95.1112,95.1207,95.0542,95.0637,62026.0
2022-04-12 12:05:00,100.15,100.2,100.04,100.06,68246.0,95.0637,95.1112,94.9593,94.9783,68246.0
2022-04-12 12:10:00,100.06,100.06,99.97,100.06,44537.0,94.9783,94.9783,94.8929,94.9783,44537.0
2022-04-12 12:15:00,100.06,100.13,99.96,99.96,51575.0,94.9783,95.0447,94.8834,94.8834,51575.0
2022-04-12 12:20:00,99.94,99.97,99.88,99.9,49999.0,94.8644,94.8929,94.8074,94.8264,49999.0
2022-04-12 12:25:00,99.91,99.91,99.74,99.78,135295.0,94.8359,94.8359,94.6745,94.7125,135295.0
2022-04-12 12:30:00,99.76,99.83,99.73,99.78,293447.0,94.6935,94.76,94.6651,94.7125,293447.0
2022-04-12 12:35:00,99.77,99.87,99.77,99.79,74310.0,94.703,94.7979,94.703,94.722,74310.0
2022-04-12 12:40:00,99.79,99.82,99.68,99.71,102463.0,94.722,94.7505,94.6176,94.6461,102463.0
2022-04-12 12:45:00,99.71,99.73,99.66,99.73,31398.0,94.6461,94.6651,94.5986,94.6651,31398.0
2022-04-12 12:50:00,99.73,99.79,99.7,99.71,35500.0,94.6651,94.722,94.6366,94.6461,35500.0
2022-04-12 12:55:00,99.7,99.74,99.67,99.72,56233.0,94.6366,94.6745,94.6081,94.6556,56233.0
2022-04-12 13:00:00,99.7,99.76,99.56,99.59,69466.0,94.6366,94.6935,94.5037,94.5322,69466.0
2022-04-12 13:05:00,99.6,99.67,99.59,99.62,38394.0,94.5417,94.6081,94.5322,94.5606,38394.0
2022-04-12 13:10:00,99.62,99.79,99.61,99.71,107277.0,94.5606,94.722,94.5511,94.6461,107277.0
2022-04-12 13:15:00,99.71,99.74,99.66,99.71,74284.0,94.6461,94.6745,94.5986,94.6461,74284.0
2022-04-12 13:20:00,99.73,99.79,99.66,99.72,104578.0,94.6651,94.722,94.5986,94.6556,104578.0
2022-04-12 13:25:00,99.72,99.72,99.64,99.64,120017.0,94.6556,94.6556,94.5796,94.5796,120017.0
2022-04-12 13:30:00,99.64,99.69,99.57,99.68,55668.0,94.5796,94.6271,94.5132,94.6176,55668.0
2022-04-12 13:35:00,99.67,99.69,99.59,99.6,68449.0,94.6081,94.6271,94.5322,94.5417,68449.0
2022-04-12 13:40:00,99.6,99.62,99.47,99.48,56062.0,94.5417,94.5606,94.4183,94.4277,56062.0
2022-04-12 13:45:00,99.48,99.48,99.38,99.42,57199.0,94.4277,94.4277,94.3328,94.3708,57199.0
2022-04-12 13:50:00,99.43,99.44,99.29,99.33,64356.0,94.3803,94.3898,94.2474,94.2854,64356.0
2022-04-12 13:55:00,99.33,99.33,99.18,99.24,218643.0,94.2854,94.2854,94.143,94.1999,218643.0
2022-04-12 14:00:00,99.23,99.28,99.16,99.28,196396.0,94.1904,94.2379,94.124,94.2379,196396.0
2022-04-12 14:05:00,99.27,99.41,99.25,99.35,82529.0,94.2284,94.3613,94.2094,94.3043,82529.0
2022-04-12 14:10:00,99.36,99.36,99.2,99.21,46469.0,94.3138,94.3138,94.162,94.1715,46469.0
2022-04-12 14:15:00,99.21,99.21,99.06,99.13,137646.0,94.1715,94.1715,94.0291,94.0955,137646.0
2022-04-12 14:20:00,99.12,99.19,99.11,99.13,44815.0,94.086,94.1525,94.0765,94.0955,44815.0
2022-04-12 14:25:00,99.12,99.16,99.07,99.09,41648.0,94.086,94.124,94.0386,94.0576,41648.0
2022-04-12 14:30:00,99.08,99.13,98.99,99.11,155770.0,94.0481,94.0955,93.9626,94.0765,155770.0
2022-04-12 14:35:00,99.11,99.19,99.06,99.1,96210.0,94.0765,94.1525,94.0291,94.067,96210.0
2022-04-12 14:40:00,99.1,99.13,98.97,99.01,65665.0,94.067,94.0955,93.9436,93.9816,65665.0
2022-04-12 14:45:00,99.02,99.16,99.02,99.09,99833.0,93.9911,94.124,93.9911,94.0576,99833.0
2022-04-12 14:50:00,99.1,99.16,99.03,99.16,148632.0,94.067,94.124,94.0006,94.124,148632.0
2022-04-12 14:55:00,99.17,99.22,99.14,99.18,56114.0,94.1335,94.181,94.105,94.143,56114.0
2022-04-12 15:00:00,99.18,99.23,98.99,99.01,79770.0,94.143,94.1904,93.9626,93.9816,79770.0
2022-04-12 15:05:00,99.01,99.03,98.83,98.85,78378.0,93.9816,94.0006,93.8108,93.8297,78378.0
2022-04-12 15:10:00,98.85,98.89,98.81,98.85,98736.0,93.8297,93.8677,93.7918,93.8297,98736.0
2022-04-12 15:15:00,98.84,98.91,98.81,98.91,82667.0,93.8203,93.8867,93.7918,93.8867,82667.0
2022-04-12 15:20:00,98.91,99.02,98.9,98.95,165717.0,93.8867,93.9911,93.8772,93.9247,165717.0
2022-04-12 15:25:00,98.95,98.95,98.76,98.82,148601.0,93.9247,93.9247,93.7443,93.8013,148601.0
2022-04-12 15:30:00,98.81,98.82,98.7,98.71,206827.0,93.7918,93.8013,93.6874,93.6969,206827.0
2022-04-12 15:35:00,98.7,98.96,98.69,98.92,244965.0,93.6874,93.9342,93.6779,93.8962,244965.0
2022-04-12 15:40:00,98.91,98.98,98.83,98.88,198487.0,93.8867,93.9531,93.8108,93.8582,198487.0
2022-04-12 15:45:00,98.87,99.06,98.81,99.01,336221.0,93.8487,94.0291,93.7918,93.9816,336221.0
2022-04-12 15:50:00,99.0,99.07,98.92,99.04,384598.0,93.9721,94.0386,93.8962,94.0101,384598.0
2022-04-12 15:55:00,99.04,99.21,99.03,99.1,404154.0,94.0101,94.1715,94.0006,94.067,404154.0
2022-04-13 09:30:00,99.32,99.79,99.31,99.79,251965.0,94.2759,94.722,94.2664,94.722,251965.0
2022-04-13 09:35:00,99.79,99.85,99.65,99.85,245820.0,94.722,94.779,94.5891,94.779,245820.0
2022-04-13 09:40:00,99.86,100.1,99.73,99.82,296300.0,94.7884,95.0163,94.6651,94.7505,296300.0
2022-04-13 09:45:00,99.83,99.93,99.67,99.93,174080.0,94.76,94.8549,94.6081,94.8549,174080.0
2022-04-13 09:50:00,99.94,100.04,99.85,99.93,148741.0,94.8644,94.9593,94.779,94.8549,148741.0
2022-04-13 09:55:00,99.95,99.96,99.75,99.78,185874.0,94.8739,94.8834,94.684,94.7125,185874.0
2022-04-13 10:00:00,99.79,99.82,99.53,99.56,138944.0,94.722,94.7505,94.4752,94.5037,138944.0
2022-04-13 10:05:00,99.56,99.64,99.5,99.53,162759.0,94.5037,94.5796,94.4467,94.4752,162759.0
2022-04-13 10:10:00,99.53,99.64,99.5,99.52,101759.0,94.4752,94.5796,94.4467,94.4657,101759.0
2022-04-13 10:15:00,99.52,99.68,99.52,99.62,106842.0,94.4657,94.6176,94.4657,94.5606,106842.0
2022-04-13 10:20:00,99.62,99.71,99.54,99.66,107198.0,94.5606,94.6461,94.4847,94.5986,107198.0
2022-04-13 10:25:00,99.66,99.7,99.49,99.5,62875.0,94.5986,94.6366,94.4372,94.4467,62875.0
2022-04-13 10:30:00,99.5,99.59,99.44,99.58,71450.0,94.4467,94.5322,94.3898,94.5227,71450.0
2022-04-13 10:35:00,99.58,99.66,99.55,99.57,85061.0,94.5227,94.5986,94.4942,94.5132,85061.0
2022-04-13 10:40:00,99.57,99.67,99.45,99.67,52277.0,94.5132,94.6081,94.3993,94.6081,52277.0
2022-04-13 10:45:00,99.67,99.71,99.58,99.64,31283.0,94.6081,94.6461,94.5227,94.5796,31283.0
2022-04-13 10:50:00,99.64,99.78,99.64,99.75,70048.0,94.5796,94.7125,94.5796,94.684,70048.0
2022-04-13 10:55:00,99.73,99.9,99.73,99.87,43249.0,94.6651,94.8264,94.6651,94.7979,43249.0
2022-04-13 11:00:00,99.86,100.02,99.84,99.98,88434.0,94.7884,94.9403,94.7695,94.9024,88434.0
2022-04-13 11:05:00,99.99,100.01,99.9,99.92,48946.0,94.9118,94.9308,94.8264,94.8454,48946.0
2022-04-13 11:10:00,99.92,99.98,99.92,99.95,39469.0,94.8454,94.9024,94.8454,94.8739,39469.0
2022-04-13 11:15:00,99.93,99.96,99.88,99.92,50051.0,94.8549,94.8834,94.8074,94.8454,50051.0
2022-04-13 11:20:00,99.92,99.96,99.85,99.95,70078.0,94.8454,94.8834,94.779,94.8739,70078.0
2022-04-13 11:25:00,99.95,100.04,99.94,99.99,72249.0,94.8739,94.9593,94.8644,94.9118,72249.0
2022-04-13 11:30:00,100.02,100.1,99.98,100.02,96465.0,94.9403,95.0163,94.9024,94.9403,96465.0
2022-04-13 11:35:00,100.02,100.08,99.98,100.02,29811.0,94.9403,94.9973,94.9024,94.9403,29811.0
2022-04-13 11:40:00,100.02,100.02,99.95,99.98,32135.0,94.9403,94.9403,94.8739,94.9024,32135.0
2022-04-13 11:45:00,99.98,100.0,99.94,99.98,32791.0,94.9024,94.9213,94.8644,94.9024,32791.0
2022-04-13 11:50:00,99.97,99.97,99.83,99.85,32545.0,94.8929,94.8929,94.76,94.779,32545.0
2022-04-13 11:55:00,99.83,99.84,99.78,99.84,42109.0,94.76,94.7695,94.7125,94.7695,42109.0
2022-04-13 12:00:00,99.83,99.92,99.81,99.91,75928.0,94.76,94.8454,94.741,94.8359,75928.0
2022-04-13 12:05:00,99.9,99.96,99.9,99.95,54020.0,94.8264,94.8834,94.8264,94.8739,54020.0
2022-04-13 12:10:00,99.94,99.94,99.87,99.92,64040.0,94.8644,94.8644,94.7979,94.8454,64040.0
2022-04-13 12:15:00,99.93,99.97,99.87,99.9,57719.0,94.8549,94.8929,94.7979,94.8264,57719.0
2022-04-13 12:20:00,99.9,99.98,99.87,99.98,50653.0,94.8264,94.9024,94.7979,94.9024,50653.0
2022-04-13 12:25:00,99.98,100.0,99.89,99.9,66463.0,94.9024,94.9213,94.8169,94.8264,66463.0
2022-04-13 12:30:00,99.9,99.98,99.9,99.98,32173.0,94.8264,94.9024,94.8264,94.9024,32173.0
2022-04-13 12:35:00,100.0,100.02,99.94,99.94,26097.0,94.9213,94.9403,94.8644,94.8644,26097.0
2022-04-13 12:40:00,99.95,100.09,99.94,100.08,103942.0,94.8739,95.0068,94.8644,94.9973,103942.0
2022-04-13 12:45:00,100.09,100.1,100.02,100.05,27050.0,95.0068,95.0163,94.9403,94.9688,27050.0
2022-04-13 12:50:00,100.05,100.05,99.96,99.98,24777.0,94.9688,94.9688,94.8834,94.9024,24777.0
2022-04-13 12:55:00,99.99,100.01,99.89,99.89,65202.0,94.9118,94.9308,94.8169,94.8169,65202.0
2022-04-13 13:00:00,99.89,100.02,99.88,99.97,95844.0,94.8169,94.9403,94.8074,94.8929,95844.0
2022-04-13 13:05:00,99.97,100.03,99.96,100.02,45383.0,94.8929,94.9498,94.8834,94.9403,45383.0
2022-04-13 13:10:00,100.02,100.06,99.99,100.0,43272.0,94.9403,94.9783,94.9118,94.9213,43272.0
2022-04-13 13:15:00,99.98,100.07,99.97,100.04,28538.0,94.9024,94.9878,94.8929,94.9593,28538.0
2022-04-13 13:20:00,100.05,100.08,100.03,100.04,20171.0,94.9688,94.9973,94.9498,94.9593,20171.0
2022-04-13 13:25:00,100.04,100.04,99.94,99.96,69405.0,94.9593,94.9593,94.8644,94.8834,69405.0
2022-04-13 13:30:00,99.97,99.99,99.85,99.86,29251.0,94.8929,94.9118,94.779,94.7884,29251.0
2022-04-13 13:35:00,99.87,99.89,99.81,99.83,66628.0,94.7979,94.8169,94.741,94.76,66628.0
2022-04-13 13:40:00,99.84,99.88,99.83,99.86,45771.0,94.7695,94.8074,94.76,94.7884,45771.0
2022-04-13 13:45:00,99.86,99.91,99.84,99.91,35494.0,94.7884,94.8359,94.7695,94.8359,35494.0
2022-04-13 13:50:00,99.91,99.91,99.8,99.82,85289.0,94.8359,94.8359,94.7315,94.7505,85289.0
2022-04-13 13:55:00,99.82,99.92,99.81,99.91,73741.0,94.7505,94.8454,94.741,94.8359,73741.0
2022-04-13 14:00:00,99.92,99.92,99.87,99.92,48543.0,94.8454,94.8454,94.7979,94.8454,48543.0
2022-04-13 14:05:00,99.92,99.99,99.92,99.97,47015.0,94.8454,94.9118,94.8454,94.8929,47015.0
2022-04-13 14:10:00,99.97,99.97,99.83,99.87,45390.0,94.8929,94.8929,94.76,94.7979,45390.0
2022-04-13 14:15:00,99.88,99.92,99.87,99.92,29756.0,94.8074,94.8454,94.7979,94.8454,29756.0
2022-04-13 14:20:00,99.92,99.95,99.83,99.88,85936.0,94.8454,94.8739,94.76,94.8074,85936.0
2022-04-13 14:25:00,99.88,99.92,99.81,99.9,82225.0,94.8074,94.8454,94.741,94.8264,82225.0
2022-04-13 14:30:00,99.91,99.93,99.88,99.92,41475.0,94.8359,94.8549,94.8074,94.8454,41475.0
2022-04-13 14:35:00,99.92,99.97,99.91,99.93,37599.0,94.8454,94.8929,94.8359,94.8549,37599.0
2022-04-13 14:40:00,99.94,100.03,99.92,100.03,46221.0,94.8644,94.9498,94.8454,94.9498,46221.0
2022-04-13 14:45:00,100.04,100.06,99.99,100.04,41276.0,94.9593,94.9783,94.9118,94.9593,41276.0
2022-04-13 14:50:00,100.05,100.08,100.02,100.03,29604.0,94.9688,94.9973,94.9403,94.9498,29604.0
2022-04-13 14:55:00,100.03,100.08,100.01,100.01,40040.0,94.9498,94.9973,94.9308,94.9308,40040.0
2022-04-13 15:00:00,100.02,100.03,99.93,99.96,41827.0,94.9403,94.9498,94.8549,94.8834,41827.0
2022-04-13 15:05:00,99.96,100.05,99.96,100.03,73815.0,94.8834,94.9688,94.8834,94.9498,73815.0
2022-04-13 15:10:00,100.02,100.05,100.0,100.0,60235.0,94.9403,94.9688,94.9213,94.9213,60235.0
2022-04-13 15:15:00,99.99,100.03,99.98,100.0,211054.0,94.9118,94.9498,94.9024,94.9213,211054.0
2022-04-13 15:20:00,100.0,100.02,99.96,100.02,174053.0,94.9213,94.9403,94.8834,94.9403,174053.0
2022-04-13 15:25:00,100.02,100.03,99.94,99.98,209543.0,94.9403,94.9498,94.8644,94.9024,209543.0
2022-04-13 15:30:00,99.98,100.06,99.97,100.05,83825.0,94.9024,94.9783,94.8929,94.9688,83825.0
2022-04-13 15:35:00,100.05,100.07,99.97,100.06,145381.0,94.9688,94.9878,94.8929,94.9783,145381.0
2022-04-13 15:40:00,100.06,100.1,100.04,100.09,72526.0,94.9783,95.0163,94.9593,95.0068,72526.0
2022-04-13 15:45:00,100.09,100.16,100.08,100.15,117214.0,95.0068,95.0732,94.9973,95.0637,117214.0
2022-04-13 15:50:00,100.14,100.15,100.01,100.06,205085.0,95.0542,95.0637,94.9308,94.9783,205085.0
2022-04-13 15:55:00,100.05,100.09,100.0,100.08,278430.0,94.9688,95.0068,94.9213,94.9973,278430.0
2022-04-14 09:30:00,100.38,100.79,100.31,100.78,289600.0,95.282,95.6712,95.2156,95.6617,289600.0
2022-04-14 09:35:00,100.78,100.91,100.55,100.58,325561.0,95.6617,95.7851,95.4434,95.4719,325561.0
2022-04-14 09:40:00,100.58,100.61,100.31,100.37,301834.0,95.4719,95.5004,95.2156,95.2725,301834.0
2022-04-14 09:45:00,100.36,100.46,100.15,100.3,170005.0,95.2631,95.358,95.0637,95.2061,170005.0
2022-04-14 09:50:00,100.3,100.34,100.18,100.27,103247.0,95.2061,95.2441,95.0922,95.1776,103247.0
2022-04-14 09:55:00,100.27,100.33,100.22,100.3,72347.0,95.1776,95.2346,95.1302,95.2061,72347.0
2022-04-14 10:00:00,100.3,100.72,100.29,100.62,360705.0,95.2061,95.6048,95.1966,95.5099,360705.0
2022-04-14 10:05:00,100.62,100.62,100.11,100.2,293230.0,95.5099,95.5099,95.0258,95.1112,293230.0
2022-04-14 10:10:00,100.2,100.24,100.11,100.19,144866.0,95.1112,95.1491,95.0258,95.1017,144866.0
2022-04-14 10:15:00,100.18,100.38,100.1,100.31,102887.0,95.0922,95.282,95.0163,95.2156,102887.0
2022-04-14 10:20:00,100.31,100.54,100.29,100.48,239063.0,95.2156,95.4339,95.1966,95.377,239063.0
2022-04-14 10:25:00,100.48,100.49,100.35,100.42,121771.0,95.377,95.3865,95.2536,95.32,121771.0
2022-04-14 10:30:00,100.41,100.53,100.35,100.48,76100.0,95.3105,95.4244,95.2536,95.377,76100.0
2022-04-14 10:35:00,100.48,100.55,100.35,100.44,93876.0,95.377,95.4434,95.2536,95.339,93876.0
2022-04-14 10:40:00,100.44,100.52,100.39,100.46,76362.0,95.339,95.4149,95.2915,95.358,76362.0
2022-04-14 10:45:00,100.45,100.58,100.44,100.48,78758.0,95.3485,95.4719,95.339,95.377,78758.0
2022-04-14 10:50:00,100.48,100.48,100.37,100.4,77423.0,95.377,95.377,95.2725,95.301,77423.0
2022-04-14 10:55:00,100.4,100.5,100.4,100.44,62206.0,95.301,95.3959,95.301,95.339,62206.0
2022-04-14 11:00:00,100.44,100.52,100.39,100.5,43373.0,95.339,95.4149,95.2915,95.3959,43373.0
2022-04-14 11:05:00,100.49,100.58,100.49,100.55,48639.0,95.3865,95.4719,95.3865,95.4434,48639.0
2022-04-14 11:10:00,100.55,100.59,100.46,100.55,50002.0,95.4434,95.4814,95.358,95.4434,50002.0
2022-04-14 11:15:00,100.55,100.6,100.47,100.49,53307.0,95.4434,95.4909,95.3675,95.3865,53307.0
2022-04-14 11:20:00,100.5,100.58,100.41,100.58,53234.0,95.3959,95.4719,95.3105,95.4719,53234.0
2022-04-14 11:25:00,100.58,100.62,100.54,100.57,42180.0,95.4719,95.5099,95.4339,95.4624,42180.0
2022-04-14 11:30:00,100.55,100.6,100.5,100.5,43638.0,95.4434,95.4909,95.3959,95.3959,43638.0
2022-04-14 11:35:00,100.5,100.53,100.4,100.41,62674.0,95.3959,95.4244,95.301,95.3105,62674.0
2022-04-14 11:40:00,100.41,100.43,100.23,100.25,51100.0,95.3105,95.3295,95.1397,95.1586,51100.0
2022-04-14 11:45:00,100.25,100.29,100.22,100.26,36315.0,95.1586,95.1966,95.1302,95.1681,36315.0
2022-04-14 11:50:00,100.26,100.27,100.18,100.2,70075.0,95.1681,95.1776,95.0922,95.1112,70075.0
2022-04-14 11:55:00,100.2,100.27,100.19,100.27,28734.0,95.1112,95.1776,95.1017,95.1776,28734.0
2022-04-14 12:00:00,100.26,100.34,100.21,100.23,71998.0,95.1681,95.2441,95.1207,95.1397,71998.0
2022-04-14 12:05:00,100.23,100.37,100.21,100.33,47005.0,95.1397,95.2725,95.1207,95.2346,47005.0
2022-04-14 12:10:00,100.32,100.35,100.28,100.29,33050.0,95.2251,95.2536,95.1871,95.1966,33050.0
2022-04-14 12:15:00,100.29,100.32,100.17,100.18,36874.0,95.1966,95.2251,95.0827,95.0922,36874.0
2022-04-14 12:20:00,100.18,100.25,100.12,100.24,31359.0,95.0922,95.1586,95.0352,95.1491,31359.0
2022-04-14 12:25:00,100.24,100.28,100.19,100.25,55207.0,95.1491,95.1871,95.1017,95.1586,55207.0
2022-04-14 12:30:00,100.24,100.26,100.18,100.19,20345.0,95.1491,95.1681,95.0922,95.1017,20345.0
2022-04-14 12:35:00,100.19,100.27,100.16,100.23,37596.0,95.1017,95.1776,95.0732,95.1397,37596.0
2022-04-14 12:40:00,100.23,100.26,100.18,100.18,34426.0,95.1397,95.1681,95.0922,95.0922,34426.0
2022-04-14 12:45:00,100.18,100.21,100.16,100.2,24668.0,95.0922,95.1207,95.0732,95.1112,24668.0
2022-04-14 12:50:00,100.19,100.21,100.15,100.17,22697.0,95.1017,95.1207,95.0637,95.0827,22697.0
2022-04-14 12:55:00,100.17,100.29,100.14,100.28,51787.0,95.0827,95.1966,95.0542,95.1871,51787.0
2022-04-14 13:00:00,100.28,100.31,100.2,100.24,42246.0,95.1871,95.2156,95.1112,95.1491,42246.0
2022-04-14 13:05:00,100.24,100.26,100.16,100.18,45889.0,95.1491,95.1681,95.0732,95.0922,45889.0
2022-04-14 13:10:00,100.18,100.23,100.11,100.13,25156.0,95.0922,95.1397,95.0258,95.0447,25156.0
2022-04-14 13:15:00,100.14,100.17,100.06,100.13,48133.0,95.0542,95.0827,94.9783,95.0447,48133.0
2022-04-14 13:20:00,100.13,100.17,100.11,100.15,28410.0,95.0447,95.0827,95.0258,95.0637,28410.0
2022-04-14 13:25:00,100.16,100.25,100.16,100.24,32128.0,95.0732,95.1586,95.0732,95.1491,32128.0
2022-04-14 13:30:00,100.24,100.31,100.23,100.31,67627.0,95.1491,95.2156,95.1397,95.2156,67627.0
2022-04-14 13:35:00,100.31,100.36,100.29,100.3,44079.0,95.2156,95.2631,95.1966,95.2061,44079.0
2022-04-14 13:40:00,100.31,100.43,100.29,100.41,27084.0,95.2156,95.3295,95.1966,95.3105,27084.0
2022-04-14 13:45:00,100.42,100.52,100.42,100.49,42288.0,95.32,95.4149,95.32,95.3865,42288.0
2022-04-14 13:50:00,100.48,100.53,100.46,100.5,35978.0,95.377,95.4244,95.358,95.3959,35978.0
2022-04-14 13:55:00,100.49,100.59,100.49,100.59,39729.0,95.3865,95.4814,95.3865,95.4814,39729.0
2022-04-14 14:00:00,100.59,100.67,100.56,100.63,102735.0,95.4814,95.5573,95.4529,95.5193,102735.0
2022-04-14 14:05:00,100.63,100.63,100.53,100.54,68531.0,95.5193,95.5193,95.4244,95.4339,68531.0
2022-04-14 14:10:00,100.55,100.61,100.52,100.61,27232.0,95.4434,95.5004,95.4149,95.5004,27232.0
2022-04-14 14:15:00,100.61,100.63,100.53,100.56,42251.0,95.5004,95.5193,95.4244,95.4529,42251.0
2022-04-14 14:20:00,100.55,100.55,100.48,100.5,31495.0,95.4434,95.4434,95.377,95.3959,31495.0
2022-04-14 14:25:00,100.5,100.56,100.44,100.55,56399.0,95.3959,95.4529,95.339,95.4434,56399.0
2022-04-14 14:30:00,100.55,100.59,100.44,100.47,32362.0,95.4434,95.4814,95.339,95.3675,32362.0
2022-04-14 14:35:00,100.46,100.48,100.41,100.41,33805.0,95.358,95.377,95.3105,95.3105,33805.0
2022-04-14 14:40:00,100.42,100.47,100.41,100.44,46869.0,95.32,95.3675,95.3105,95.339,46869.0
2022-04-14 14:45:00,100.44,100.49,100.42,100.45,120723.0,95.339,95.3865,95.32,95.3485,120723.0
2022-04-14 14:50:00,100.45,100.47,100.24,100.27,177605.0,95.3485,95.3675,95.1491,95.1776,177605.0
2022-04-14 14:55:00,100.27,100.27,100.16,100.18,66232.0,95.1776,95.1776,95.0732,95.0922,66232.0
2022-04-14 15:00:00,100.18,100.24,100.12,100.18,60018.0,95.0922,95.1491,95.0352,95.0922,60018.0
2022-04-14 15:05:00,100.18,100.22,100.09,100.09,59805.0,95.0922,95.1302,95.0068,95.0068,59805.0
2022-04-14 15:10:00,100.1,100.13,100.04,100.12,57292.0,95.0163,95.0447,94.9593,95.0352,57292.0
2022-04-14 15:15:00,100.13,100.31,100.13,100.29,73090.0,95.0447,95.2156,95.0447,95.1966,73090.0
2022-04-14 15:20:00,100.29,100.31,100.22,100.24,66922.0,95.1966,95.2156,95.1302,95.1491,66922.0
2022-04-14 15:25:00,100.24,100.24,100.14,100.17,96854.0,95.1491,95.1491,95.0542,95.0827,96854.0
2022-04-14 15:30:00,100.18,100.18,100.06,100.06,87220.0,95.0922,95.0922,94.9783,94.9783,87220.0
2022-04-14 15:35:00,100.06,100.14,100.05,100.06,158292.0,94.9783,95.0542,94.9688,94.9783,158292.0
2022-04-14 15:40:00,100.06,100.17,100.04,100.17,100663.0,94.9783,95.0827,94.9593,95.0827,100663.0
2022-04-14 15:45:00,100.17,100.19,100.07,100.12,238753.0,95.0827,95.1017,94.9878,95.0352,238753.0
2022-04-14 15:50:00,100.11,100.11,99.98,100.06,289261.0,95.0258,95.0258,94.9024,94.9783,289261.0
2022-04-14 15:55:00,100.06,100.08,99.92,99.98,445918.0,94.9783,94.9973,94.8454,94.9024,445918.0
2022-04-18 09:30:00,99.66,100.1,99.66,100.02,276240.0,94.5986,95.0163,94.5986,94.9403,276240.0
2022-04-18 09:35:00,100.01,100.34,99.98,100.27,212419.0,94.9308,95.2441,94.9024,95.1776,212419.0
2022-04-18 09:40:00,100.25,100.48,100.16,100.42,154210.0,95.1586,95.377,95.0732,95.32,154210.0
2022-04-18 09:45:00,100.41,100.6,100.35,100.51,403392.0,95.3105,95.4909,95.2536,95.4054,403392.0
2022-04-18 09:50:00,100.51,100.55,100.2,100.27,225424.0,95.4054,95.4434,95.1112,95.1776,225424.0
2022-04-18 09:55:00,100.27,100.28,99.98,100.06,155277.0,95.1776,95.1871,94.9024,94.9783,155277.0
2022-04-18 10:00:00,100.05,100.05,99.81,99.86,170397.0,94.9688,94.9688,94.741,94.7884,170397.0
2022-04-18 10:05:00,99.87,99.87,99.54,99.55,92940.0,94.7979,94.7979,94.4847,94.4942,92940.0
2022-04-18 10:10:00,99.56,99.81,99.56,99.8,71340.0,94.5037,94.741,94.5037,94.7315,71340.0
2022-04-18 10:15:00,99.8,99.86,99.7,99.86,185309.0,94.7315,94.7884,94.6366,94.7884,185309.0
2022-04-18 10:20:00,99.86,99.92,99.8,99.84,55532.0,94.7884,94.8454,94.7315,94.7695,55532.0
2022-04-18 10:25:00,99.84,99.91,99.7,99.75,141547.0,94.7695,94.8359,94.6366,94.684,141547.0
2022-04-18 10:30:00,99.75,99.86,99.74,99.86,140356.0,94.684,94.7884,94.6745,94.7884,140356.0
2022-04-18 10:35:00,99.87,99.99,99.8,99.99,179587.0,94.7979,94.9118,94.7315,94.9118,179587.0
2022-04-18 10:40:00,99.99,100.03,99.92,99.94,49252.0,94.9118,94.9498,94.8454,94.8644,49252.0
2022-04-18 10:45:00,99.95,100.02,99.89,99.98,50935.0,94.8739,94.9403,94.8169,94.9024,50935.0
2022-04-18 10:50:00,99.98,100.0,99.8,99.85,72457.0,94.9024,94.9213,94.7315,94.779,72457.0
2022-04-18 10:55:00,99.84,99.88,99.78,99.87,79565.0,94.7695,94.8074,94.7125,94.7979,79565.0
2022-04-18 11:00:00,99.87,99.94,99.83,99.94,64726.0,94.7979,94.8644,94.76,94.8644,64726.0
2022-04-18 11:05:00,99.93,99.94,99.84,99.88,63461.0,94.8549,94.8644,94.7695,94.8074,63461.0
2022-04-18 11:10:00,99.88,99.94,99.88,99.92,47367.0,94.8074,94.8644,94.8074,94.8454,47367.0
2022-04-18 11:15:00,99.91,99.92,99.8,99.82,67542.0,94.8359,94.8454,94.7315,94.7505,67542.0
2022-04-18 11:20:00,99.81,99.83,99.57,99.58,80496.0,94.741,94.76,94.5132,94.5227,80496.0
2022-04-18 11:25:00,99.58,99.58,99.38,99.48,256088.0,94.5227,94.5227,94.3328,94.4277,256088.0
2022-04-18 11:30:00,99.47,99.59,99.46,99.57,60677.0,94.4183,94.5322,94.4088,94.5132,60677.0
2022-04-18 11:35:00,99.57,99.6,99.4,99.44,268073.0,94.5132,94.5417,94.3518,94.3898,268073.0
2022-04-18 11:40:00,99.44,99.51,99.39,99.44,58235.0,94.3898,94.4562,94.3423,94.3898,58235.0
2022-04-18 11:45:00,99.43,99.43,99.3,99.33,62224.0,94.3803,94.3803,94.2569,94.2854,62224.0
2022-04-18 11:50:00,99.33,99.41,99.31,99.41,50221.0,94.2854,94.3613,94.2664,94.3613,50221.0
2022-04-18 11:55:00,99.41,99.49,99.38,99.49,33467.0,94.3613,94.4372,94.3328,94.4372,33467.0
2022-04-18 12:00:00,99.47,99.48,99.31,99.36,36626.0,94.4183,94.4277,94.2664,94.3138,36626.0
2022-04-18 12:05:00,99.37,99.41,99.32,99.33,32383.0,94.3233,94.3613,94.2759,94.2854,32383.0
2022-04-18 12:10:00,99.32,99.37,99.28,99.34,32045.0,94.2759,94.3233,94.2379,94.2949,32045.0
2022-04-18 12:15:00,99.34,99.34,99.25,99.28,31683.0,94.2949,94.2949,94.2094,94.2379,31683.0
2022-04-18 12:20:00,99.27,99.38,99.27,99.38,36885.0,94.2284,94.3328,94.2284,94.3328,36885.0
2022-04-18 12:25:00,99.38,99.38,99.28,99.33,44600.0,94.3328,94.3328,94.2379,94.2854,44600.0
2022-04-18 12:30:00,99.31,99.34,99.25,99.29,59252.0,94.2664,94.2949,94.2094,94.2474,59252.0
2022-04-18 12:35:00,99.3,99.37,99.3,99.36,29367.0,94.2569,94.3233,94.2569,94.3138,29367.0
2022-04-18 12:40:00,99.37,99.38,99.24,99.36,72972.0,94.3233,94.3328,94.1999,94.3138,72972.0
2022-04-18 12:45:00,99.37,99.42,99.34,99.42,23950.0,94.3233,94.3708,94.2949,94.3708,23950.0
2022-04-18 12:50:00,99.42,99.55,99.41,99.53,26478.0,94.3708,94.4942,94.3613,94.4752,26478.0
2022-04-18 12:55:00,99.54,99.57,99.51,99.54,13825.0,94.4847,94.5132,94.4562,94.4847,13825.0
2022-04-18 13:00:00,99.55,99.57,99.51,99.54,21197.0,94.4942,94.5132,94.4562,94.4847,21197.0
2022-04-18 13:05:00,99.54,99.63,99.53,99.63,24749.0,94.4847,94.5701,94.4752,94.5701,24749.0
2022-04-18 13:10:00,99.64,99.7,99.61,99.66,22778.0,94.5796,94.6366,94.5511,94.5986,22778.0
2022-04-18 13:15:00,99.64,99.64,99.52,99.53,33231.0,94.5796,94.5796,94.4657,94.4752,33231.0
2022-04-18 13:20:00,99.52,99.6,99.5,99.55,16927.0,94.4657,94.5417,94.4467,94.4942,16927.0
2022-04-18 13:25:00,99.56,99.65,99.55,99.65,16322.0,94.5037,94.5891,94.4942,94.5891,16322.0
2022-04-18 13:30:00,99.65,99.89,99.64,99.89,101656.0,94.5891,94.8169,94.5796,94.8169,101656.0
2022-04-18 13:35:00,99.89,99.97,99.88,99.92,53264.0,94.8169,94.8929,94.8074,94.8454,53264.0
2022-04-18 13:40:00,99.93,99.97,99.9,99.92,17935.0,94.8549,94.8929,94.8264,94.8454,17935.0
2022-04-18 13:45:00,99.91,100.01,99.88,99.99,45350.0,94.8359,94.9308,94.8074,94.9118,45350.0
2022-04-18 13:50:00,99.99,100.03,99.93,100.03,16083.0,94.9118,94.9498,94.8549,94.9498,16083.0
2022-04-18 13:55:00,100.03,100.11,99.95,100.01,107527.0,94.9498,95.0258,94.8739,94.9308,107527.0
2022-04-18 14:00:00,100.01,100.06,100.0,100.03,55321.0,94.9308,94.9783,94.9213,94.9498,55321.0
2022-04-18 14:05:00,100.03,100.05,99.97,100.01,28391.0,94.9498,94.9688,94.8929,94.9308,28391.0
2022-04-18 14:10:00,100.0,100.04,99.97,100.04,20695.0,94.9213,94.9593,94.8929,94.9593,20695.0
2022-04-18 14:15:00,100.03,100.09,99.86,99.92,62441.0,94.9498,95.0068,94.7884,94.8454,62441.0
2022-04-18 14:20:00,99.92,100.06,99.89,100.05,32949.0,94.8454,94.9783,94.8169,94.9688,32949.0
2022-04-18 14:25:00,100.05,100.1,99.94,99.96,93707.0,94.9688,95.0163,94.8644,94.8834,93707.0
2022-04-18 14:30:00,99.97,100.05,99.97,100.04,40075.0,94.8929,94.9688,94.8929,94.9593,40075.0
2022-04-18 14:35:00,100.04,100.09,99.98,100.02,68203.0,94.9593,95.0068,94.9024,94.9403,68203.0
2022-04-18 14:40:00,100.02,100.04,99.92,99.94,41106.0,94.9403,94.9593,94.8454,94.8644,41106.0
2022-04-18 14:45:00,99.95,99.96,99.85,99.91,65045.0,94.8739,94.8834,94.779,94.8359,65045.0
2022-04-18 14:50:00,99.9,100.0,99.89,99.96,67309.0,94.8264,94.9213,94.8169,94.8834,67309.0
2022-04-18 14:55:00,99.95,99.95,99.84,99.86,49531.0,94.8739,94.8739,94.7695,94.7884,49531.0
2022-04-18 15:00:00,99.86,99.87,99.78,99.78,52603.0,94.7884,94.7979,94.7125,94.7125,52603.0
2022-04-18 15:05:00,99.79,99.83,99.69,99.71,95297.0,94.722,94.76,94.6271,94.6461,95297.0
2022-04-18 15:10:00,99.71,99.77,99.62,99.65,114868.0,94.6461,94.703,94.5606,94.5891,114868.0
2022-04-18 15:15:00,99.66,99.73,99.61,99.63,141395.0,94.5986,94.6651,94.5511,94.5701,141395.0
2022-04-18 15:20:00,99.63,99.67,99.54,99.56,79001.0,94.5701,94.6081,94.4847,94.5037,79001.0
2022-04-18 15:25:00,99.56,99.56,99.47,99.49,154467.0,94.5037,94.5037,94.4183,94.4372,154467.0
2022-04-18 15:30:00,99.48,99.49,99.29,99.31,185343.0,94.4277,94.4372,94.2474,94.2664,185343.0
2022-04-18 15:35:00,99.3,99.34,99.25,99.28,128411.0,94.2569,94.2949,94.2094,94.2379,128411.0
2022-04-18 15:40:00,99.28,99.38,99.24,99.34,153648.0,94.2379,94.3328,94.1999,94.2949,153648.0
2022-04-18 15:45:00,99.33,99.33,99.22,99.22,241390.0,94.2854,94.2854,94.181,94.181,241390.0
2022-04-18 15:50:00,99.21,99.4,99.17,99.37,352212.0,94.1715,94.3518,94.1335,94.3233,352212.0
2022-04-18 15:55:00,99.36,99.61,99.34,99.61,350310.0,94.3138,94.5511,94.2949,94.5511,350310.0
2022-04-19 09:30:00,99.92,100.18,99.87,100.16,355371.0,94.8454,95.0922,94.7979,95.0732,355371.0
2022-04-19 09:35:00,100.16,100.31,100.08,100.31,382889.0,95.0732,95.2156,94.9973,95.2156,382889.0
2022-04-19 09:40:00,100.3,100.6,100.26,100.5,280352.0,95.2061,95.4909,95.1681,95.3959,280352.0
2022-04-19 09:45:00,100.49,100.63,100.4,100.44,267680.0,95.3865,95.5193,95.301,95.339,267680.0
2022-04-19 09:50:00,100.45,100.69,100.4,100.68,185832.0,95.3485,95.5763,95.301,95.5668,185832.0
2022-04-19 09:55:00,100.68,100.78,100.65,100.76,97247.0,95.5668,95.6617,95.5383,95.6427,97247.0
2022-04-19 10:00:00,100.75,100.78,100.64,100.74,112853.0,95.6332,95.6617,95.5288,95.6238,112853.0
2022-04-19 10:05:00,100.75,100.78,100.66,100.71,78574.0,95.6332,95.6617,95.5478,95.5953,78574.0
2022-04-19 10:10:00,100.74,100.88,100.74,100.78,127987.0,95.6238,95.7566,95.6238,95.6617,127987.0
2022-04-19 10:15:00,100.79,100.8,100.63,100.69,166711.0,95.6712,95.6807,95.5193,95.5763,166711.0
2022-04-19 10:20:00,100.69,100.78,100.64,100.75,72255.0,95.5763,95.6617,95.5288,95.6332,72255.0
2022-04-19 10:25:00,100.76,100.84,100.73,100.83,102666.0,95.6427,95.7187,95.6143,95.7092,102666.0
2022-04-19 10:30:00,100.84,100.94,100.82,100.84,86318.0,95.7187,95.8136,95.6997,95.7187,86318.0
2022-04-19 10:35:00,100.84,100.89,100.79,100.84,68086.0,95.7187,95.7661,95.6712,95.7187,68086.0
2022-04-19 10:40:00,100.83,100.93,100.8,100.89,64002.0,95.7092,95.8041,95.6807,95.7661,64002.0
2022-04-19 10:45:00,100.88,101.01,100.86,100.95,102946.0,95.7566,95.88,95.7377,95.8231,102946.0
2022-04-19 10:50:00,100.95,100.97,100.89,100.91,108859.0,95.8231,95.8421,95.7661,95.7851,108859.0
2022-04-19 10:55:00,100.91,100.95,100.88,100.91,72052.0,95.7851,95.8231,95.7566,95.7851,72052.0
2022-04-19 11:00:00,100.92,100.98,100.85,100.95,68405.0,95.7946,95.8516,95.7282,95.8231,68405.0
2022-04-19 11:05:00,100.95,100.99,100.87,100.93,107001.0,95.8231,95.8611,95.7472,95.8041,107001.0
2022-04-19 11:10:00,100.92,100.96,100.89,100.92,61438.0,95.7946,95.8326,95.7661,95.7946,61438.0
2022-04-19 11:15:00,100.93,101.03,100.91,100.94,70182.0,95.8041,95.899,95.7851,95.8136,70182.0
2022-04-19 11:20:00,100.94,101.1,100.89,101.09,53323.0,95.8136,95.9655,95.7661,95.956,53323.0
2022-04-19 11:25:00,101.08,101.1,101.02,101.07,57350.0,95.9465,95.9655,95.8895,95.937,57350.0
2022-04-19 11:30:00,101.06,101.09,101.01,101.03,208761.0,95.9275,95.956,95.88,95.899,208761.0
2022-04-19 11:35:00,101.02,101.08,101.01,101.08,75750.0,95.8895,95.9465,95.88,95.9465,75750.0
2022-04-19 11:40:00,101.07,101.14,101.04,101.13,102857.0,95.937,96.0034,95.9085,95.9939,102857.0
2022-04-19 11:45:00,101.14,101.16,101.06,101.09,72801.0,96.0034,96.0224,95.9275,95.956,72801.0
2022-04-19 11:50:00,101.1,101.24,101.1,101.2,105630.0,95.9655,96.0984,95.9655,96.0604,105630.0
2022-04-19 11:55:00,101.2,101.21,101.08,101.1,94063.0,96.0604,96.0699,95.9465,95.9655,94063.0
2022-04-19 12:00:00,101.11,101.16,101.09,101.13,36657.0,95.975,96.0224,95.956,95.9939,36657.0
2022-04-19 12:05:00,101.14,101.17,101.08,101.16,46500.0,96.0034,96.0319,95.9465,96.0224,46500.0
2022-04-19 12:10:00,101.15,101.19,101.13,101.17,28665.0,96.0129,96.0509,95.9939,96.0319,28665.0
2022-04-19 12:15:00,101.17,101.21,101.16,101.2,24807.0,96.0319,96.0699,96.0224,96.0604,24807.0
2022-04-19 12:20:00,101.2,101.26,101.18,101.26,28453.0,96.0604,96.1173,96.0414,96.1173,28453.0
2022-04-19 12:25:00,101.26,101.31,101.21,101.23,48852.0,96.1173,96.1648,96.0699,96.0889,48852.0
2022-04-19 12:30:00,101.24,101.27,101.17,101.23,60440.0,96.0984,96.1268,96.0319,96.0889,60440.0
2022-04-19 12:35:00,101.24,101.25,101.12,101.14,34332.0,96.0984,96.1079,95.9845,96.0034,34332.0
2022-04-19 12:40:00,101.15,101.18,101.09,101.13,32545.0,96.0129,96.0414,95.956,95.9939,32545.0
2022-04-19 12:45:00,101.13,101.16,101.08,101.15,22326.0,95.9939,96.0224,95.9465,96.0129,22326.0
2022-04-19 12:50:00,101.14,101.21,101.14,101.17,29637.0,96.0034,96.0699,96.0034,96.0319,29637.0
2022-04-19 12:55:00,101.18,101.21,101.12,101.12,34788.0,96.0414,96.0699,95.9845,95.9845,34788.0
2022-04-19 13:00:00,101.13,101.2,101.13,101.17,26067.0,95.9939,96.0604,95.9939,96.0319,26067.0
2022-04-19 13:05:00,101.17,101.21,101.14,101.17,86111.0,96.0319,96.0699,96.0034,96.0319,86111.0
2022-04-19 13:10:00,101.16,101.2,101.15,101.19,34717.0,96.0224,96.0604,96.0129,96.0509,34717.0
2022-04-19 13:15:00,101.19,101.22,101.17,101.19,48011.0,96.0509,96.0794,96.0319,96.0509,48011.0
2022-04-19 13:20:00,101.18,101.21,101.17,101.18,36550.0,96.0414,96.0699,96.0319,96.0414,36550.0
2022-04-19 13:25:00,101.17,101.18,101.06,101.07,49790.0,96.0319,96.0414,95.9275,95.937,49790.0
2022-04-19 13:30:00,101.07,101.16,101.07,101.15,51402.0,95.937,96.0224,95.937,96.0129,51402.0
2022-04-19 13:35:00,101.16,101.21,101.15,101.21,104132.0,96.0224,96.0699,96.0129,96.0699,104132.0
2022-04-19 13:40:00,101.21,101.23,101.12,101.13,60003.0,96.0699,96.0889,95.9845,95.9939,60003.0
2022-04-19 13:45:00,101.14,101.21,101.1,101.21,50797.0,96.0034,96.0699,95.9655,96.0699,50797.0
2022-04-19 13:50:00,101.22,101.29,101.22,101.27,78214.0,96.0794,96.1458,96.0794,96.1268,78214.0
2022-04-19 13:55:00,101.27,101.29,101.22,101.24,43678.0,96.1268,96.1458,96.0794,96.0984,43678.0
2022-04-19 14:00:00,101.24,101.26,101.22,101.24,65800.0,96.0984,96.1173,96.0794,96.0984,65800.0
2022-04-19 14:05:00,101.24,101.28,101.2,101.27,249370.0,96.0984,96.1363,96.0604,96.1268,249370.0
2022-04-19 14:10:00,101.28,101.28,101.1,101.13,65134.0,96.1363,96.1363,95.9655,95.9939,65134.0
2022-04-19 14:15:00,101.12,101.13,101.03,101.04,54989.0,95.9845,95.9939,95.899,95.9085,54989.0
2022-04-19 14:20:00,101.04,101.17,101.03,101.16,64737.0,95.9085,96.0319,95.899,96.0224,64737.0
2022-04-19 14:25:00,101.16,101.16,101.09,101.14,43977.0,96.0224,96.0224,95.956,96.0034,43977.0
2022-04-19 14:30:00,101.14,101.18,101.11,101.13,111205.0,96.0034,96.0414,95.975,95.9939,111205.0
2022-04-19 14:35:00,101.13,101.22,101.13,101.21,89496.0,95.9939,96.0794,95.9939,96.0699,89496.0
2022-04-19 14:40:00,101.21,101.27,101.21,101.23,46266.0,96.0699,96.1268,96.0699,96.0889,46266.0
2022-04-19 14:45:00,101.24,101.25,101.19,101.21,57965.0,96.0984,96.1079,96.0509,96.0699,57965.0
2022-04-19 14:50:00,101.22,101.26,101.16,101.18,87121.0,96.0794,96.1173,96.0224,96.0414,87121.0
2022-04-19 14:55:00,101.19,101.3,101.18,101.29,115533.0,96.0509,96.1553,96.0414,96.1458,115533.0
2022-04-19 15:00:00,101.28,101.31,101.2,101.2,188835.0,96.1363,96.1648,96.0604,96.0604,188835.0
2022-04-19 15:05:00,101.21,101.25,101.17,101.25,61362.0,96.0699,96.1079,96.0319,96.1079,61362.0
2022-04-19 15:10:00,101.25,101.38,101.21,101.38,155706.0,96.1079,96.2313,96.0699,96.2313,155706.0
2022-04-19 15:15:00,101.38,101.46,101.38,101.44,121723.0,96.2313,96.3072,96.2313,96.2882,121723.0
2022-04-19 15:20:00,101.44,101.47,101.4,101.45,146876.0,96.2882,96.3167,96.2502,96.2977,146876.0
2022-04-19 15:25:00,101.45,101.46,101.38,101.41,133488.0,96.2977,96.3072,96.2313,96.2597,133488.0
2022-04-19 15:30:00,101.41,101.5,101.38,101.44,205743.0,96.2597,96.3452,96.2313,96.2882,205743.0
2022-04-19 15:35:00,101.44,101.54,101.42,101.5,198501.0,96.2882,96.3831,96.2692,96.3452,198501.0
2022-04-19 15:40:00,101.51,101.51,101.36,101.38,223488.0,96.3547,96.3547,96.2123,96.2313,223488.0
2022-04-19 15:45:00,101.38,101.4,101.28,101.28,408776.0,96.2313,96.2502,96.1363,96.1363,408776.0
2022-04-19 15:50:00,101.29,101.51,101.28,101.36,474605.0,96.1458,96.3547,96.1363,96.2123,474605.0
2022-04-19 15:55:00,101.36,101.46,101.22,101.4,965908.0,96.2123,96.3072,96.0794,96.2502,965908.0
2022-04-20 09:30:00,102.26,102.43,102.01,102.38,420888.0,97.0666,97.2279,96.8293,97.1805,420888.0
2022-04-20 09:35:00,102.38,102.5,102.28,102.47,234374.0,97.1805,97.2944,97.0855,97.2659,234374.0
2022-04-20 09:40:00,102.47,102.49,102.07,102.09,254466.0,97.2659,97.2849,96.8862,96.9052,254466.0
2022-04-20 09:45:00,102.09,102.1,101.87,101.95,157216.0,96.9052,96.9147,96.6964,96.7723,157216.0
2022-04-20 09:50:00,101.94,102.12,101.9,102.06,127143.0,96.7628,96.9337,96.7248,96.8767,127143.0
2022-04-20 09:55:00,102.06,102.16,102.0,102.15,99776.0,96.8767,96.9716,96.8198,96.9621,99776.0
2022-04-20 10:00:00,102.14,102.18,101.88,102.04,155236.0,96.9527,96.9906,96.7059,96.8577,155236.0
2022-04-20 10:05:00,102.05,102.11,101.96,102.11,249497.0,96.8672,96.9242,96.7818,96.9242,249497.0
2022-04-20 10:10:00,102.11,102.19,102.05,102.12,101150.0,96.9242,97.0001,96.8672,96.9337,101150.0
2022-04-20 10:15:00,102.11,102.17,102.09,102.12,85763.0,96.9242,96.9811,96.9052,96.9337,85763.0
2022-04-20 10:20:00,102.12,102.29,102.11,102.21,55627.0,96.9337,97.095,96.9242,97.0191,55627.0
2022-04-20 10:25:00,102.21,102.21,102.09,102.15,58114.0,97.0191,97.0191,96.9052,96.9621,58114.0
2022-04-20 10:30:00,102.15,102.29,102.08,102.28,102135.0,96.9621,97.095,96.8957,97.0855,102135.0
2022-04-20 10:35:00,102.29,102.42,102.29,102.4,281587.0,97.095,97.2184,97.095,97.1995,281587.0
2022-04-20 10:40:00,102.41,102.49,102.38,102.41,80827.0,97.2089,97.2849,97.1805,97.2089,80827.0
2022-04-20 10:45:00,102.41,102.48,102.39,102.41,56335.0,97.2089,97.2754,97.19,97.2089,56335.0
2022-04-20 10:50:00,102.41,102.53,102.39,102.52,84147.0,97.2089,97.3228,97.19,97.3134,84147.0
2022-04-20 10:55:00,102.52,102.55,102.38,102.42,72201.0,97.3134,97.3418,97.1805,97.2184,72201.0
2022-04-20 11:00:00,102.43,102.43,102.28,102.3,94752.0,97.2279,97.2279,97.0855,97.1045,94752.0
2022-04-20 11:05:00,102.29,102.36,102.23,102.24,51959.0,97.095,97.1615,97.0381,97.0476,51959.0
2022-04-20 11:10:00,102.23,102.27,102.15,102.26,76497.0,97.0381,97.0761,96.9621,97.0666,76497.0
2022-04-20 11:15:00,102.26,102.27,102.15,102.19,35409.0,97.0666,97.0761,96.9621,97.0001,35409.0
2022-04-20 11:20:00,102.19,102.28,102.17,102.25,44828.0,97.0001,97.0855,96.9811,97.0571,44828.0
2022-04-20 11:25:00,102.25,102.35,102.23,102.33,47933.0,97.0571,97.152,97.0381,97.133,47933.0
2022-04-20 11:30:00,102.34,102.41,102.31,102.36,54042.0,97.1425,97.2089,97.114,97.1615,54042.0
2022-04-20 11:35:00,102.36,102.5,102.35,102.46,36168.0,97.1615,97.2944,97.152,97.2564,36168.0
2022-04-20 11:40:00,102.46,102.5,102.43,102.47,26374.0,97.2564,97.2944,97.2279,97.2659,26374.0
2022-04-20 11:45:00,102.48,102.5,102.38,102.39,89922.0,97.2754,97.2944,97.1805,97.19,89922.0
2022-04-20 11:50:00,102.4,102.43,102.33,102.36,34464.0,97.1995,97.2279,97.133,97.1615,34464.0
2022-04-20 11:55:00,102.35,102.49,102.35,102.46,38120.0,97.152,97.2849,97.152,97.2564,38120.0
2022-04-20 12:00:00,102.47,102.51,102.45,102.49,79909.0,97.2659,97.3039,97.2469,97.2849,79909.0
2022-04-20 12:05:00,102.5,102.56,102.41,102.5,45758.0,97.2944,97.3513,97.2089,97.2944,45758.0
2022-04-20 12:10:00,102.5,102.5,102.33,102.38,58997.0,97.2944,97.2944,97.133,97.1805,58997.0
2022-04-20 12:15:00,102.38,102.46,102.34,102.45,32036.0,97.1805,97.2564,97.1425,97.2469,32036.0
2022-04-20 12:20:00,102.45,102.49,102.4,102.49,24402.0,97.2469,97.2849,97.1995,97.2849,24402.0
2022-04-20 12:25:00,102.49,102.49,102.35,102.37,34780.0,97.2849,97.2849,97.152,97.171,34780.0
2022-04-20 12:30:00,102.37,102.54,102.36,102.53,68697.0,97.171,97.3323,97.1615,97.3228,68697.0
2022-04-20 12:35:00,102.52,102.6,102.5,102.56,27361.0,97.3134,97.3893,97.2944,97.3513,27361.0
2022-04-20 12:40:00,102.55,102.57,102.5,102.54,41803.0,97.3418,97.3608,97.2944,97.3323,41803.0
2022-04-20 12:45:00,102.54,102.59,102.53,102.56,64673.0,97.3323,97.3798,97.3228,97.3513,64673.0
2022-04-20 12:50:00,102.56,102.65,102.56,102.59,54516.0,97.3513,97.4368,97.3513,97.3798,54516.0
2022-04-20 12:55:00,102.59,102.63,102.57,102.59,41667.0,97.3798,97.4178,97.3608,97.3798,41667.0
2022-04-20 13:00:00,102.59,102.65,102.57,102.63,89974.0,97.3798,97.4368,97.3608,97.4178,89974.0
2022-04-20 13:05:00,102.63,102.65,102.51,102.53,105376.0,97.4178,97.4368,97.3039,97.3228,105376.0
2022-04-20 13:10:00,102.52,102.62,102.5,102.58,81357.0,97.3134,97.4083,97.2944,97.3703,81357.0
2022-04-20 13:15:00,102.58,102.62,102.42,102.43,74878.0,97.3703,97.4083,97.2184,97.2279,74878.0
2022-04-20 13:20:00,102.43,102.45,102.4,102.42,42528.0,97.2279,97.2469,97.1995,97.2184,42528.0
2022-04-20 13:25:00,102.43,102.43,102.35,102.37,67722.0,97.2279,97.2279,97.152,97.171,67722.0
2022-04-20 13:30:00,102.37,102.42,102.33,102.39,41690.0,97.171,97.2184,97.133,97.19,41690.0
2022-04-20 13:35:00,102.39,102.45,102.39,102.43,24831.0,97.19,97.2469,97.19,97.2279,24831.0
2022-04-20 13:40:00,102.43,102.54,102.43,102.53,29872.0,97.2279,97.3323,97.2279,97.3228,29872.0
2022-04-20 13:45:00,102.52,102.59,102.47,102.48,64377.0,97.3134,97.3798,97.2659,97.2754,64377.0
2022-04-20 13:50:00,102.48,102.5,102.39,102.41,34800.0,97.2754,97.2944,97.19,97.2089,34800.0
2022-04-20 13:55:00,102.41,102.52,102.38,102.5,34071.0,97.2089,97.3134,97.1805,97.2944,34071.0
2022-04-20 14:00:00,102.51,102.57,102.48,102.52,60654.0,97.3039,97.3608,97.2754,97.3134,60654.0
2022-04-20 14:05:00,102.51,102.53,102.44,102.45,27645.0,97.3039,97.3228,97.2374,97.2469,27645.0
2022-04-20 14:10:00,102.45,102.49,102.37,102.39,33034.0,97.2469,97.2849,97.171,97.19,33034.0
2022-04-20 14:15:00,102.39,102.42,102.26,102.27,51636.0,97.19,97.2184,97.0666,97.0761,51636.0
2022-04-20 14:20:00,102.27,102.27,102.2,102.22,78976.0,97.0761,97.0761,97.0096,97.0286,78976.0
2022-04-20 14:25:00,102.21,102.22,102.18,102.2,41327.0,97.0191,97.0286,96.9906,97.0096,41327.0
2022-04-20 14:30:00,102.19,102.19,102.12,102.13,26331.0,97.0001,97.0001,96.9337,96.9432,26331.0
2022-04-20 14:35:00,102.12,102.13,102.0,102.01,92504.0,96.9337,96.9432,96.8198,96.8293,92504.0
2022-04-20 14:40:00,102.0,102.04,101.97,102.01,43434.0,96.8198,96.8577,96.7913,96.8293,43434.0
2022-04-20 14:45:00,102.0,102.08,101.97,102.04,51423.0,96.8198,96.8957,96.7913,96.8577,51423.0
2022-04-20 14:50:00,102.04,102.04,101.85,101.87,84387.0,96.8577,96.8577,96.6774,96.6964,84387.0
2022-04-20 14:55:00,101.86,101.91,101.81,101.9,78660.0,96.6869,96.7343,96.6394,96.7248,78660.0
2022-04-20 15:00:00,101.89,102.05,101.88,102.03,109516.0,96.7154,96.8672,96.7059,96.8482,109516.0
2022-04-20 15:05:00,102.02,102.05,101.96,102.04,143949.0,96.8387,96.8672,96.7818,96.8577,143949.0
2022-04-20 15:10:00,102.04,102.17,102.01,102.15,86958.0,96.8577,96.9811,96.8293,96.9621,86958.0
2022-04-20 15:15:00,102.14,102.17,102.08,102.13,52755.0,96.9527,96.9811,96.8957,96.9432,52755.0
2022-04-20 15:20:00,102.13,102.19,102.1,102.17,57690.0,96.9432,97.0001,96.9147,96.9811,57690.0
2022-04-20 15:25:00,102.18,102.28,102.15,102.17,110759.0,96.9906,97.0855,96.9621,96.9811,110759.0
2022-04-20 15:30:00,102.17,102.24,102.08,102.09,140956.0,96.9811,97.0476,96.8957,96.9052,140956.0
2022-04-20 15:35:00,102.09,102.16,102.06,102.13,151341.0,96.9052,96.9716,96.8767,96.9432,151341.0
2022-04-20 15:40:00,102.12,102.19,102.1,102.18,158598.0,96.9337,97.0001,96.9147,96.9906,158598.0
2022-04-20 15:45:00,102.19,102.32,102.17,102.22,267337.0,97.0001,97.1235,96.9811,97.0286,267337.0
2022-04-20 15:50:00,102.22,102.27,101.98,102.01,377461.0,97.0286,97.0761,96.8008,96.8293,377461.0
2022-04-20 15:55:00,102.01,102.02,101.91,101.96,517264.0,96.8293,96.8387,96.7343,96.7818,517264.0
2022-04-21 09:30:00,102.96,103.12,102.57,102.83,447860.0,97.731,97.8829,97.3608,97.6076,447860.0
2022-04-21 09:35:00,102.83,102.89,102.72,102.74,319380.0,97.6076,97.6646,97.5032,97.5222,319380.0
2022-04-21 09:40:00,102.75,102.86,102.6,102.81,161746.0,97.5317,97.6361,97.3893,97.5886,161746.0
2022-04-21 09:45:00,102.8,103.03,102.69,102.99,256706.0,97.5791,97.7975,97.4747,97.7595,256706.0
2022-04-21 09:50:00,103.0,103.07,102.86,102.94,159670.0,97.769,97.8354,97.6361,97.712,159670.0
2022-04-21 09:55:00,102.93,103.12,102.93,102.99,104266.0,97.7025,97.8829,97.7025,97.7595,104266.0
2022-04-21 10:00:00,103.0,103.01,102.84,102.94,130733.0,97.769,97.7785,97.6171,97.712,130733.0
2022-04-21 10:05:00,102.95,103.0,102.84,102.88,104257.0,97.7215,97.769,97.6171,97.6551,104257.0
2022-04-21 10:10:00,102.87,103.06,102.84,102.98,79293.0,97.6456,97.8259,97.6171,97.75,79293.0
2022-04-21 10:15:00,102.98,103.02,102.84,102.84,82578.0,97.75,97.788,97.6171,97.6171,82578.0
2022-04-21 10:20:00,102.8,103.02,102.79,102.89,93987.0,97.5791,97.788,97.5696,97.6646,93987.0
2022-04-21 10:25:00,102.88,102.88,102.67,102.79,106248.0,97.6551,97.6551,97.4557,97.5696,106248.0
2022-04-21 10:30:00,102.79,102.84,102.71,102.8,92621.0,97.5696,97.6171,97.4937,97.5791,92621.0
2022-04-21 10:35:00,102.82,102.82,102.69,102.75,223790.0,97.5981,97.5981,97.4747,97.5317,223790.0
2022-04-21 10:40:00,102.76,102.76,102.58,102.61,478575.0,97.5412,97.5412,97.3703,97.3988,478575.0
2022-04-21 10:45:00,102.61,102.64,102.51,102.54,95573.0,97.3988,97.4273,97.3039,97.3323,95573.0
2022-04-21 10:50:00,102.54,102.64,102.48,102.64,80094.0,97.3323,97.4273,97.2754,97.4273,80094.0
2022-04-21 10:55:00,102.64,102.65,102.54,102.62,158359.0,97.4273,97.4368,97.3323,97.4083,158359.0
2022-04-21 11:00:00,102.61,102.62,102.49,102.51,49135.0,97.3988,97.4083,97.2849,97.3039,49135.0
2022-04-21 11:05:00,102.52,102.52,102.42,102.43,31188.0,97.3134,97.3134,97.2184,97.2279,31188.0
2022-04-21 11:10:00,102.43,102.61,102.43,102.56,32558.0,97.2279,97.3988,97.2279,97.3513,32558.0
2022-04-21 11:15:00,102.54,102.55,102.37,102.46,164050.0,97.3323,97.3418,97.171,97.2564,164050.0
2022-04-21 11:20:00,102.46,102.46,102.34,102.42,76309.0,97.2564,97.2564,97.1425,97.2184,76309.0
2022-04-21 11:25:00,102.42,102.46,102.31,102.35,92932.0,97.2184,97.2564,97.114,97.152,92932.0
2022-04-21 11:30:00,102.35,102.39,102.27,102.34,127193.0,97.152,97.19,97.0761,97.1425,127193.0
2022-04-21 11:35:00,102.35,102.36,102.24,102.29,39235.0,97.152,97.1615,97.0476,97.095,39235.0
2022-04-21 11:40:00,102.29,102.29,102.15,102.17,81186.0,97.095,97.095,96.9621,96.9811,81186.0
2022-04-21 11:45:00,102.2,102.24,102.16,102.2,24912.0,97.0096,97.0476,96.9716,97.0096,24912.0
2022-04-21 11:50:00,102.2,102.25,102.13,102.13,41716.0,97.0096,97.0571,96.9432,96.9432,41716.0
2022-04-21 11:55:00,102.12,102.18,102.0,102.02,80356.0,96.9337,96.9906,96.8198,96.8387,80356.0
2022-04-21 12:00:00,102.02,102.08,101.85,101.85,60546.0,96.8387,96.8957,96.6774,96.6774,60546.0
2022-04-21 12:05:00,101.84,101.87,101.73,101.76,36613.0,96.6679,96.6964,96.5635,96.592,36613.0
2022-04-21 12:10:00,101.76,101.8,101.72,101.76,33117.0,96.592,96.6299,96.554,96.592,33117.0
2022-04-21 12:15:00,101.75,101.82,101.72,101.79,31329.0,96.5825,96.6489,96.554,96.6204,31329.0
2022-04-21 12:20:00,101.77,101.8,101.61,101.61,35909.0,96.6014,96.6299,96.4496,96.4496,35909.0
2022-04-21 12:25:00,101.61,101.73,101.59,101.63,53742.0,96.4496,96.5635,96.4306,96.4686,53742.0
2022-04-21 12:30:00,101.63,101.75,101.59,101.69,47473.0,96.4686,96.5825,96.4306,96.5255,47473.0
2022-04-21 12:35:00,101.69,101.73,101.47,101.51,96729.0,96.5255,96.5635,96.3167,96.3547,96729.0
2022-04-21 12:40:00,101.52,101.65,101.52,101.61,43964.0,96.3641,96.4875,96.3641,96.4496,43964.0
2022-04-21 12:45:00,101.61,101.63,101.5,101.54,56718.0,96.4496,96.4686,96.3452,96.3831,56718.0
2022-04-21 12:50:00,101.54,101.54,101.39,101.49,49948.0,96.3831,96.3831,96.2407,96.3357,49948.0
2022-04-21 12:55:00,101.49,101.54,101.35,101.36,35176.0,96.3357,96.3831,96.2028,96.2123,35176.0
2022-04-21 13:00:00,101.36,101.39,101.21,101.26,44060.0,96.2123,96.2407,96.0699,96.1173,44060.0
2022-04-21 13:05:00,101.26,101.35,101.21,101.34,48516.0,96.1173,96.2028,96.0699,96.1933,48516.0
2022-04-21 13:10:00,101.33,101.4,101.31,101.35,88471.0,96.1838,96.2502,96.1648,96.2028,88471.0
2022-04-21 13:15:00,101.34,101.36,101.18,101.23,60455.0,96.1933,96.2123,96.0414,96.0889,60455.0
2022-04-21 13:20:00,101.22,101.47,101.2,101.39,115458.0,96.0794,96.3167,96.0604,96.2407,115458.0
2022-04-21 13:25:00,101.39,101.53,101.31,101.52,89485.0,96.2407,96.3736,96.1648,96.3641,89485.0
2022-04-21 13:30:00,101.53,101.62,101.5,101.55,84538.0,96.3736,96.4591,96.3452,96.3926,84538.0
2022-04-21 13:35:00,101.55,101.55,101.36,101.38,104284.0,96.3926,96.3926,96.2123,96.2313,104284.0
2022-04-21 13:40:00,101.37,101.48,101.3,101.38,91401.0,96.2218,96.3262,96.1553,96.2313,91401.0
2022-04-21 13:45:00,101.39,101.65,101.36,101.6,48576.0,96.2407,96.4875,96.2123,96.4401,48576.0
2022-04-21 13:50:00,101.61,101.62,101.48,101.48,38060.0,96.4496,96.4591,96.3262,96.3262,38060.0
2022-04-21 13:55:00,101.5,101.53,101.36,101.39,49474.0,96.3452,96.3736,96.2123,96.2407,49474.0
2022-04-21 14:00:00,101.38,101.38,101.1,101.12,80198.0,96.2313,96.2313,95.9655,95.9845,80198.0
2022-04-21 14:05:00,101.12,101.23,101.1,101.22,60619.0,95.9845,96.0889,95.9655,96.0794,60619.0
2022-04-21 14:10:00,101.21,101.29,101.19,101.23,100130.0,96.0699,96.1458,96.0509,96.0889,100130.0
2022-04-21 14:15:00,101.22,101.27,101.14,101.23,64139.0,96.0794,96.1268,96.0034,96.0889,64139.0
2022-04-21 14:20:00,101.23,101.38,101.21,101.22,109716.0,96.0889,96.2313,96.0699,96.0794,109716.0
2022-04-21 14:25:00,101.23,101.3,101.22,101.26,41144.0,96.0889,96.1553,96.0794,96.1173,41144.0
2022-04-21 14:30:00,101.25,101.48,101.21,101.46,500712.0,96.1079,96.3262,96.0699,96.3072,500712.0
2022-04-21 14:35:00,101.45,101.64,101.37,101.39,404752.0,96.2977,96.478,96.2218,96.2407,404752.0
2022-04-21 14:40:00,101.39,101.44,101.22,101.22,99302.0,96.2407,96.2882,96.0794,96.0794,99302.0
2022-04-21 14:45:00,101.22,101.24,101.09,101.13,117740.0,96.0794,96.0984,95.956,95.9939,117740.0
2022-04-21 14:50:00,101.13,101.16,101.07,101.12,93682.0,95.9939,96.0224,95.937,95.9845,93682.0
2022-04-21 14:55:00,101.11,101.15,100.98,101.06,119539.0,95.975,96.0129,95.8516,95.9275,119539.0
2022-04-21 15:00:00,101.05,101.05,100.82,100.83,92100.0,95.918,95.918,95.6997,95.7092,92100.0
2022-04-21 15:05:00,100.84,100.91,100.77,100.77,100619.0,95.7187,95.7851,95.6522,95.6522,100619.0
2022-04-21 15:10:00,100.77,100.89,100.74,100.87,89588.0,95.6522,95.7661,95.6238,95.7472,89588.0
2022-04-21 15:15:00,100.87,100.99,100.8,100.94,122742.0,95.7472,95.8611,95.6807,95.8136,122742.0
2022-04-21 15:20:00,100.93,101.02,100.87,101.02,76810.0,95.8041,95.8895,95.7472,95.8895,76810.0
2022-04-21 15:25:00,101.01,101.21,100.89,101.18,168144.0,95.88,96.0699,95.7661,96.0414,168144.0
2022-04-21 15:30:00,101.17,101.19,100.95,100.95,115967.0,96.0319,96.0509,95.8231,95.8231,115967.0
2022-04-21 15:35:00,100.95,100.95,100.77,100.87,192208.0,95.8231,95.8231,95.6522,95.7472,192208.0
2022-04-21 15:40:00,100.88,101.02,100.86,100.97,180214.0,95.7566,95.8895,95.7377,95.8421,180214.0
2022-04-21 15:45:00,100.96,100.99,100.68,100.69,178173.0,95.8326,95.8611,95.5668,95.5763,178173.0
2022-04-21 15:50:00,100.68,101.07,100.67,101.0,480511.0,95.5668,95.937,95.5573,95.8706,480511.0
2022-04-21 15:55:00,101.0,101.03,100.87,100.91,523033.0,95.8706,95.899,95.7472,95.7851,523033.0
2022-04-22 09:30:00,100.39,100.43,100.24,100.41,274680.0,95.2915,95.3295,95.1491,95.3105,274680.0
2022-04-22 09:35:00,100.41,100.46,100.23,100.23,214227.0,95.3105,95.358,95.1397,95.1397,214227.0
2022-04-22 09:40:00,100.22,100.27,99.91,99.92,221711.0,95.1302,95.1776,94.8359,94.8454,221711.0
2022-04-22 09:45:00,99.92,100.22,99.87,100.22,198479.0,94.8454,95.1302,94.7979,95.1302,198479.0
2022-04-22 09:50:00,100.23,100.39,100.11,100.35,376799.0,95.1397,95.2915,95.0258,95.2536,376799.0
2022-04-22 09:55:00,100.35,100.35,99.99,100.04,471056.0,95.2536,95.2536,94.9118,94.9593,471056.0
2022-04-22 10:00:00,100.03,100.14,99.95,100.0,193461.0,94.9498,95.0542,94.8739,94.9213,193461.0
2022-04-22 10:05:00,100.01,100.29,100.01,100.07,153684.0,94.9308,95.1966,94.9308,94.9878,153684.0
2022-04-22 10:10:00,100.06,100.13,99.97,99.98,115480.0,94.9783,95.0447,94.8929,94.9024,115480.0
2022-04-22 10:15:00,99.99,100.02,99.77,99.82,200054.0,94.9118,94.9403,94.703,94.7505,200054.0
2022-04-22 10:20:00,99.81,99.81,99.69,99.79,74219.0,94.741,94.741,94.6271,94.722,74219.0
2022-04-22 10:25:00,99.78,99.87,99.73,99.82,63058.0,94.7125,94.7979,94.6651,94.7505,63058.0
2022-04-22 10:30:00,99.83,99.91,99.78,99.84,70063.0,94.76,94.8359,94.7125,94.7695,70063.0
2022-04-22 10:35:00,99.84,99.99,99.76,99.77,135114.0,94.7695,94.9118,94.6935,94.703,135114.0
2022-04-22 10:40:00,99.77,99.78,99.59,99.63,88839.0,94.703,94.7125,94.5322,94.5701,88839.0
2022-04-22 10:45:00,99.62,99.71,99.57,99.6,112993.0,94.5606,94.6461,94.5132,94.5417,112993.0
2022-04-22 10:50:00,99.6,99.62,99.51,99.54,100749.0,94.5417,94.5606,94.4562,94.4847,100749.0
2022-04-22 10:55:00,99.53,99.65,99.49,99.54,77231.0,94.4752,94.5891,94.4372,94.4847,77231.0
2022-04-22 11:00:00,99.54,99.62,99.47,99.48,115843.0,94.4847,94.5606,94.4183,94.4277,115843.0
2022-04-22 11:05:00,99.47,99.79,99.47,99.76,197971.0,94.4183,94.722,94.4183,94.6935,197971.0
2022-04-22 11:10:00,99.75,99.82,99.64,99.75,41674.0,94.684,94.7505,94.5796,94.684,41674.0
2022-04-22 11:15:00,99.75,99.82,99.7,99.76,73393.0,94.684,94.7505,94.6366,94.6935,73393.0
2022-04-22 11:20:00,99.77,99.86,99.77,99.81,57767.0,94.703,94.7884,94.703,94.741,57767.0
2022-04-22 11:25:00,99.81,99.83,99.72,99.73,44100.0,94.741,94.76,94.6556,94.6651,44100.0
2022-04-22 11:30:00,99.74,99.81,99.7,99.72,138553.0,94.6745,94.741,94.6366,94.6556,138553.0
2022-04-22 11:35:00,99.72,99.72,99.64,99.69,90108.0,94.6556,94.6556,94.5796,94.6271,90108.0
2022-04-22 11:40:00,99.69,99.73,99.56,99.57,117347.0,94.6271,94.6651,94.5037,94.5132,117347.0
2022-04-22 11:45:00,99.56,99.6,99.49,99.53,103996.0,94.5037,94.5417,94.4372,94.4752,103996.0
2022-04-22 11:50:00,99.5,99.55,99.45,99.49,49432.0,94.4467,94.4942,94.3993,94.4372,49432.0
2022-04-22 11:55:00,99.48,99.53,99.44,99.48,77792.0,94.4277,94.4752,94.3898,94.4277,77792.0
2022-04-22 12:00:00,99.47,99.49,99.42,99.49,131367.0,94.4183,94.4372,94.3708,94.4372,131367.0
2022-04-22 12:05:00,99.49,99.57,99.46,99.5,63149.0,94.4372,94.5132,94.4088,94.4467,63149.0
2022-04-22 12:10:00,99.5,99.57,99.45,99.55,60906.0,94.4467,94.5132,94.3993,94.4942,60906.0
2022-04-22 12:15:00,99.54,99.64,99.51,99.63,68651.0,94.4847,94.5796,94.4562,94.5701,68651.0
2022-04-22 12:20:00,99.63,99.82,99.63,99.81,68162.0,94.5701,94.7505,94.5701,94.741,68162.0
2022-04-22 12:25:00,99.83,99.89,99.79,99.83,68905.0,94.76,94.8169,94.722,94.76,68905.0
2022-04-22 12:30:00,99.82,99.91,99.8,99.9,111350.0,94.7505,94.8359,94.7315,94.8264,111350.0
2022-04-22 12:35:00,99.9,99.98,99.82,99.82,53738.0,94.8264,94.9024,94.7505,94.7505,53738.0
2022-04-22 12:40:00,99.83,99.88,99.8,99.85,53276.0,94.76,94.8074,94.7315,94.779,53276.0
2022-04-22 12:45:00,99.84,99.91,99.82,99.86,83660.0,94.7695,94.8359,94.7505,94.7884,83660.0
2022-04-22 12:50:00,99.85,99.88,99.67,99.68,88435.0,94.779,94.8074,94.6081,94.6176,88435.0
2022-04-22 12:55:00,99.69,99.72,99.64,99.65,57621.0,94.6271,94.6556,94.5796,94.5891,57621.0
2022-04-22 13:00:00,99.65,99.66,99.52,99.53,55193.0,94.5891,94.5986,94.4657,94.4752,55193.0
2022-04-22 13:05:00,99.54,99.61,99.52,99.56,38155.0,94.4847,94.5511,94.4657,94.5037,38155.0
2022-04-22 13:10:00,99.55,99.62,99.53,99.58,62212.0,94.4942,94.5606,94.4752,94.5227,62212.0
2022-04-22 13:15:00,99.57,99.61,99.52,99.54,57516.0,94.5132,94.5511,94.4657,94.4847,57516.0
2022-04-22 13:20:00,99.53,99.53,99.33,99.36,101105.0,94.4752,94.4752,94.2854,94.3138,101105.0
2022-04-22 13:25:00,99.35,99.51,99.33,99.47,44701.0,94.3043,94.4562,94.2854,94.4183,44701.0
2022-04-22 13:30:00,99.47,99.49,99.41,99.41,46450.0,94.4183,94.4372,94.3613,94.3613,46450.0
2022-04-22 13:35:00,99.41,99.41,99.3,99.34,60169.0,94.3613,94.3613,94.2569,94.2949,60169.0
2022-04-22 13:40:00,99.34,99.38,99.23,99.38,119603.0,94.2949,94.3328,94.1904,94.3328,119603.0
2022-04-22 13:45:00,99.36,99.41,99.28,99.28,42322.0,94.3138,94.3613,94.2379,94.2379,42322.0
2022-04-22 13:50:00,99.28,99.29,99.16,99.16,59287.0,94.2379,94.2474,94.124,94.124,59287.0
2022-04-22 13:55:00,99.16,99.21,99.14,99.14,61556.0,94.124,94.1715,94.105,94.105,61556.0
2022-04-22 14:00:00,99.12,99.16,99.09,99.1,68765.0,94.086,94.124,94.0576,94.067,68765.0
2022-04-22 14:05:00,99.11,99.16,99.05,99.07,72799.0,94.0765,94.124,94.0196,94.0386,72799.0
2022-04-22 14:10:00,99.08,99.13,99.01,99.02,44759.0,94.0481,94.0955,93.9816,93.9911,44759.0
2022-04-22 14:15:00,99.02,99.24,98.97,99.23,102658.0,93.9911,94.1999,93.9436,94.1904,102658.0
2022-04-22 14:20:00,99.23,99.3,99.12,99.16,111202.0,94.1904,94.2569,94.086,94.124,111202.0
2022-04-22 14:25:00,99.14,99.15,99.06,99.07,84658.0,94.105,94.1145,94.0291,94.0386,84658.0
2022-04-22 14:30:00,99.06,99.14,98.87,98.87,116639.0,94.0291,94.105,93.8487,93.8487,116639.0
2022-04-22 14:35:00,98.86,98.88,98.8,98.84,43463.0,93.8392,93.8582,93.7823,93.8203,43463.0
2022-04-22 14:40:00,98.84,98.92,98.83,98.89,59002.0,93.8203,93.8962,93.8108,93.8677,59002.0
2022-04-22 14:45:00,98.9,98.92,98.84,98.87,86767.0,93.8772,93.8962,93.8203,93.8487,86767.0
2022-04-22 14:50:00,98.88,98.88,98.72,98.73,85694.0,93.8582,93.8582,93.7063,93.7158,85694.0
2022-04-22 14:55:00,98.73,98.73,98.58,98.71,132610.0,93.7158,93.7158,93.5735,93.6969,132610.0
2022-04-22 15:00:00,98.72,98.77,98.61,98.66,133380.0,93.7063,93.7538,93.6019,93.6494,133380.0
2022-04-22 15:05:00,98.66,98.72,98.62,98.64,126157.0,93.6494,93.7063,93.6114,93.6304,126157.0
2022-04-22 15:10:00,98.64,99.05,98.55,99.0,244371.0,93.6304,94.0196,93.545,93.9721,244371.0
2022-04-22 15:15:00,99.0,99.16,98.94,99.1,147000.0,93.9721,94.124,93.9152,94.067,147000.0
2022-04-22 15:20:00,99.09,99.14,98.88,98.89,118594.0,94.0576,94.105,93.8582,93.8677,118594.0
2022-04-22 15:25:00,98.9,99.01,98.88,98.93,126853.0,93.8772,93.9816,93.8582,93.9057,126853.0
2022-04-22 15:30:00,98.94,99.27,98.92,99.25,224274.0,93.9152,94.2284,93.8962,94.2094,224274.0
2022-04-22 15:35:00,99.25,99.34,99.2,99.26,271887.0,94.2094,94.2949,94.162,94.2189,271887.0
2022-04-22 15:40:00,99.26,99.35,99.04,99.11,319557.0,94.2189,94.3043,94.0101,94.0765,319557.0
2022-04-22 15:45:00,99.1,99.11,98.78,98.78,301883.0,94.067,94.0765,93.7633,93.7633,301883.0
2022-04-22 15:50:00,98.79,98.79,98.48,98.56,461748.0,93.7728,93.7728,93.4785,93.5545,461748.0
2022-04-22 15:55:00,98.55,98.6,98.34,98.44,655603.0,93.545,93.5924,93.3456,93.4406,655603.0
2022-04-25 09:30:00,97.86,97.92,97.17,97.22,543486.0,92.89,92.947,92.2351,92.2825,543486.0
2022-04-25 09:35:00,97.22,97.56,97.15,97.36,783529.0,92.2825,92.6053,92.2161,92.4154,783529.0
2022-04-25 09:40:00,97.35,97.6,97.1,97.13,318361.0,92.4059,92.6432,92.1686,92.1971,318361.0
2022-04-25 09:45:00,97.13,97.23,96.97,97.11,356662.0,92.1971,92.292,92.0452,92.1781,356662.0
2022-04-25 09:50:00,97.11,97.28,96.81,96.81,312549.0,92.1781,92.3395,91.8933,91.8933,312549.0
2022-04-25 09:55:00,96.81,97.02,96.64,96.66,214598.0,91.8933,92.0927,91.732,91.751,214598.0
2022-04-25 10:00:00,96.66,96.72,96.46,96.46,140359.0,91.751,91.8079,91.5611,91.5611,140359.0
2022-04-25 10:05:00,96.47,96.78,96.41,96.52,164316.0,91.5706,91.8649,91.5137,91.6181,164316.0
2022-04-25 10:10:00,96.52,96.66,96.41,96.53,207841.0,91.6181,91.751,91.5137,91.6276,207841.0
2022-04-25 10:15:00,96.53,96.65,96.46,96.58,201590.0,91.6276,91.7415,91.5611,91.675,201590.0
2022-04-25 10:20:00,96.58,96.8,96.38,96.78,186394.0,91.675,91.8839,91.4852,91.8649,186394.0
2022-04-25 10:25:00,96.79,97.03,96.79,96.84,227020.0,91.8744,92.1022,91.8744,91.9218,227020.0
2022-04-25 10:30:00,96.83,97.14,96.83,97.12,168039.0,91.9123,92.2066,91.9123,92.1876,168039.0
2022-04-25 10:35:00,97.12,97.2,96.94,96.95,176162.0,92.1876,92.2635,92.0167,92.0262,176162.0
2022-04-25 10:40:00,96.95,96.96,96.71,96.86,134810.0,92.0262,92.0357,91.7984,91.9408,134810.0
2022-04-25 10:45:00,96.86,97.12,96.83,97.12,77719.0,91.9408,92.1876,91.9123,92.1876,77719.0
2022-04-25 10:50:00,97.12,97.12,96.71,96.8,169781.0,92.1876,92.1876,91.7984,91.8839,169781.0
2022-04-25 10:55:00,96.8,96.84,96.58,96.58,111923.0,91.8839,91.9218,91.675,91.675,111923.0
2022-04-25 11:00:00,96.58,96.71,96.58,96.68,98861.0,91.675,91.7984,91.675,91.7699,98861.0
2022-04-25 11:05:00,96.68,96.7,96.52,96.56,81474.0,91.7699,91.7889,91.6181,91.656,81474.0
2022-04-25 11:10:00,96.54,96.78,96.45,96.66,103982.0,91.6371,91.8649,91.5516,91.751,103982.0
2022-04-25 11:15:00,96.64,96.69,96.46,96.61,112543.0,91.732,91.7794,91.5611,91.7035,112543.0
2022-04-25 11:20:00,96.6,96.78,96.57,96.74,96562.0,91.694,91.8649,91.6655,91.8269,96562.0
2022-04-25 11:25:00,96.75,96.93,96.63,96.68,96235.0,91.8364,92.0073,91.7225,91.7699,96235.0
2022-04-25 11:30:00,96.69,96.71,96.4,96.56,136243.0,91.7794,91.7984,91.5042,91.656,136243.0
2022-04-25 11:35:00,96.57,96.77,96.46,96.51,97500.0,91.6655,91.8554,91.5611,91.6086,97500.0
2022-04-25 11:40:00,96.5,96.55,96.46,96.49,49669.0,91.5991,91.6466,91.5611,91.5896,49669.0
2022-04-25 11:45:00,96.47,96.47,96.27,96.3,116895.0,91.5706,91.5706,91.3808,91.4092,116895.0
2022-04-25 11:50:00,96.3,96.34,96.18,96.26,76506.0,91.4092,91.4472,91.2953,91.3713,76506.0
2022-04-25 11:55:00,96.26,96.47,96.24,96.45,67293.0,91.3713,91.5706,91.3523,91.5516,67293.0
2022-04-25 12:00:00,96.45,96.47,96.35,96.45,71604.0,91.5516,91.5706,91.4567,91.5516,71604.0
2022-04-25 12:05:00,96.45,96.92,96.45,96.81,159020.0,91.5516,91.9978,91.5516,91.8933,159020.0
2022-04-25 12:10:00,96.79,96.91,96.7,96.73,97658.0,91.8744,91.9883,91.7889,91.8174,97658.0
2022-04-25 12:15:00,96.73,96.84,96.54,96.63,76334.0,91.8174,91.9218,91.6371,91.7225,76334.0
2022-04-25 12:20:00,96.64,96.97,96.64,96.97,77999.0,91.732,92.0452,91.732,92.0452,77999.0
2022-04-25 12:25:00,96.98,97.04,96.83,96.87,70515.0,92.0547,92.1117,91.9123,91.9503,70515.0
2022-04-25 12:30:00,96.87,97.04,96.79,96.94,65241.0,91.9503,92.1117,91.8744,92.0167,65241.0
2022-04-25 12:35:00,96.94,97.11,96.92,96.97,87254.0,92.0167,92.1781,91.9978,92.0452,87254.0
2022-04-25 12:40:00,96.96,97.0,96.82,96.82,68892.0,92.0357,92.0737,91.9028,91.9028,68892.0
2022-04-25 12:45:00,96.82,97.14,96.82,97.1,75666.0,91.9028,92.2066,91.9028,92.1686,75666.0
2022-04-25 12:50:00,97.1,97.15,96.92,96.92,67909.0,92.1686,92.2161,91.9978,91.9978,67909.0
2022-04-25 12:55:00,96.93,97.0,96.86,96.98,98106.0,92.0073,92.0737,91.9408,92.0547,98106.0
2022-04-25 13:00:00,97.0,97.05,96.7,96.83,112401.0,92.0737,92.1212,91.7889,91.9123,112401.0
2022-04-25 13:05:00,96.83,97.14,96.78,97.13,89347.0,91.9123,92.2066,91.8649,92.1971,89347.0
2022-04-25 13:10:00,97.15,97.31,97.13,97.27,116819.0,92.2161,92.368,92.1971,92.33,116819.0
2022-04-25 13:15:00,97.29,97.39,97.19,97.23,98046.0,92.349,92.4439,92.254,92.292,98046.0
2022-04-25 13:20:00,97.23,97.27,97.12,97.18,59615.0,92.292,92.33,92.1876,92.2446,59615.0
2022-04-25 13:25:00,97.19,97.25,97.0,97.14,82188.0,92.254,92.311,92.0737,92.2066,82188.0
2022-04-25 13:30:00,97.14,97.25,97.01,97.05,83362.0,92.2066,92.311,92.0832,92.1212,83362.0
2022-04-25 13:35:00,97.05,97.06,96.93,97.0,70882.0,92.1212,92.1307,92.0073,92.0737,70882.0
2022-04-25 13:40:00,97.0,97.18,96.99,97.08,127887.0,92.0737,92.2446,92.0642,92.1496,127887.0
2022-04-25 13:45:00,97.09,97.13,97.0,97.13,59687.0,92.1591,92.1971,92.0737,92.1971,59687.0
2022-04-25 13:50:00,97.13,97.16,96.92,97.06,118415.0,92.1971,92.2256,91.9978,92.1307,118415.0
2022-04-25 13:55:00,97.06,97.07,96.91,96.98,75302.0,92.1307,92.1401,91.9883,92.0547,75302.0
2022-04-25 14:00:00,96.99,97.03,96.83,96.87,81226.0,92.0642,92.1022,91.9123,91.9503,81226.0
2022-04-25 14:05:00,96.87,97.23,96.87,97.19,117292.0,91.9503,92.292,91.9503,92.254,117292.0
2022-04-25 14:10:00,97.19,97.29,97.09,97.26,80367.0,92.254,92.349,92.1591,92.3205,80367.0
2022-04-25 14:15:00,97.27,97.44,97.27,97.38,96730.0,92.33,92.4914,92.33,92.4344,96730.0
2022-04-25 14:20:00,97.39,97.56,97.34,97.54,99904.0,92.4439,92.6053,92.3964,92.5863,99904.0
2022-04-25 14:25:00,97.54,97.68,97.49,97.68,132158.0,92.5863,92.7192,92.5388,92.7192,132158.0
2022-04-25 14:30:00,97.69,97.79,97.66,97.77,108569.0,92.7287,92.8236,92.7002,92.8046,108569.0
2022-04-25 14:35:00,97.77,97.8,97.65,97.65,102528.0,92.8046,92.8331,92.6907,92.6907,102528.0
2022-04-25 14:40:00,97.65,97.71,97.57,97.61,180020.0,92.6907,92.7476,92.6147,92.6527,180020.0
2022-04-25 14:45:00,97.6,97.85,97.56,97.84,169012.0,92.6432,92.8805,92.6053,92.871,169012.0
2022-04-25 14:50:00,97.84,98.0,97.81,97.98,161087.0,92.871,93.0229,92.8426,93.0039,161087.0
2022-04-25 14:55:00,97.99,97.99,97.68,97.68,104111.0,93.0134,93.0134,92.7192,92.7192,104111.0
2022-04-25 15:00:00,97.68,97.73,97.44,97.51,218668.0,92.7192,92.7666,92.4914,92.5578,218668.0
2022-04-25 15:05:00,97.51,97.6,97.45,97.55,246055.0,92.5578,92.6432,92.5008,92.5958,246055.0
2022-04-25 15:10:00,97.55,97.65,97.54,97.65,226262.0,92.5958,92.6907,92.5863,92.6907,226262.0
2022-04-25 15:15:00,97.66,97.89,97.66,97.89,182932.0,92.7002,92.9185,92.7002,92.9185,182932.0
2022-04-25 15:20:00,97.89,98.15,97.88,98.14,142378.0,92.9185,93.1653,92.909,93.1558,142378.0
2022-04-25 15:25:00,98.14,98.22,97.93,98.16,224512.0,93.1558,93.2317,92.9565,93.1748,224512.0
2022-04-25 15:30:00,98.15,98.26,98.09,98.24,400992.0,93.1653,93.2697,93.1083,93.2507,400992.0
2022-04-25 15:35:00,98.24,98.44,98.22,98.41,285020.0,93.2507,93.4406,93.2317,93.4121,285020.0
2022-04-25 15:40:00,98.42,98.49,98.23,98.44,493101.0,93.4216,93.488,93.2412,93.4406,493101.0
2022-04-25 15:45:00,98.45,98.58,98.32,98.36,509617.0,93.4501,93.5735,93.3267,93.3646,509617.0
2022-04-25 15:50:00,98.34,98.52,98.17,98.47,563684.0,93.3456,93.5165,93.1843,93.469,563684.0
2022-04-25 15:55:00,98.47,98.47,98.33,98.45,919853.0,93.469,93.469,93.3362,93.4501,919853.0
2022-04-26 09:30:00,97.7,97.94,97.39,97.68,506972.0,92.7381,92.966,92.4439,92.7192,506972.0
2022-04-26 09:35:00,97.69,98.07,97.69,97.86,409692.0,92.7287,93.0894,92.7287,92.89,409692.0
2022-04-26 09:40:00,97.85,97.94,97.45,97.47,249409.0,92.8805,92.966,92.5008,92.5198,249409.0
2022-04-26 09:45:00,97.48,97.78,97.43,97.66,233025.0,92.5293,92.8141,92.4819,92.7002,233025.0
2022-04-26 09:50:00,97.64,97.73,97.48,97.54,158562.0,92.6812,92.7666,92.5293,92.5863,158562.0
2022-04-26 09:55:00,97.54,97.64,97.42,97.63,120245.0,92.5863,92.6812,92.4724,92.6717,120245.0
2022-04-26 10:00:00,97.62,97.91,97.55,97.9,159523.0,92.6622,92.9375,92.5958,92.928,159523.0
2022-04-26 10:05:00,97.9,98.07,97.87,98.01,168049.0,92.928,93.0894,92.8995,93.0324,168049.0
2022-04-26 10:10:00,98.01,98.05,97.79,97.81,133543.0,93.0324,93.0704,92.8236,92.8426,133543.0
2022-04-26 10:15:00,97.81,97.81,97.34,97.45,137358.0,92.8426,92.8426,92.3964,92.5008,137358.0
2022-04-26 10:20:00,97.43,97.5,97.25,97.28,134236.0,92.4819,92.5483,92.311,92.3395,134236.0
2022-04-26 10:25:00,97.27,97.42,97.23,97.42,122394.0,92.33,92.4724,92.292,92.4724,122394.0
2022-04-26 10:30:00,97.41,97.44,97.21,97.24,106186.0,92.4629,92.4914,92.273,92.3015,106186.0
2022-04-26 10:35:00,97.24,97.38,97.21,97.26,125319.0,92.3015,92.4344,92.273,92.3205,125319.0
2022-04-26 10:40:00,97.26,97.29,96.99,97.04,118672.0,92.3205,92.349,92.0642,92.1117,118672.0
2022-04-26 10:45:00,97.04,97.18,97.04,97.17,129733.0,92.1117,92.2446,92.1117,92.2351,129733.0
2022-04-26 10:50:00,97.17,97.23,97.07,97.11,83509.0,92.2351,92.292,92.1401,92.1781,83509.0
2022-04-26 10:55:00,97.09,97.19,97.08,97.17,113840.0,92.1591,92.254,92.1496,92.2351,113840.0
2022-04-26 11:00:00,97.17,97.17,96.98,97.04,70590.0,92.2351,92.2351,92.0547,92.1117,70590.0
2022-04-26 11:05:00,97.04,97.06,96.95,96.96,161780.0,92.1117,92.1307,92.0262,92.0357,161780.0
2022-04-26 11:10:00,96.97,97.11,96.91,97.11,75478.0,92.0452,92.1781,91.9883,92.1781,75478.0
2022-04-26 11:15:00,97.1,97.1,96.8,96.81,48419.0,92.1686,92.1686,91.8839,91.8933,48419.0
2022-04-26 11:20:00,96.82,97.05,96.78,96.96,91159.0,91.9028,92.1212,91.8649,92.0357,91159.0
2022-04-26 11:25:00,96.96,97.09,96.94,97.04,60333.0,92.0357,92.1591,92.0167,92.1117,60333.0
2022-04-26 11:30:00,97.02,97.04,96.87,96.97,87724.0,92.0927,92.1117,91.9503,92.0452,87724.0
2022-04-26 11:35:00,96.96,96.99,96.75,96.9,134252.0,92.0357,92.0642,91.8364,91.9788,134252.0
2022-04-26 11:40:00,96.91,96.91,96.71,96.88,118988.0,91.9883,91.9883,91.7984,91.9598,118988.0
2022-04-26 11:45:00,96.87,96.99,96.83,96.94,65560.0,91.9503,92.0642,91.9123,92.0167,65560.0
2022-04-26 11:50:00,96.93,96.93,96.82,96.82,32642.0,92.0073,92.0073,91.9028,91.9028,32642.0
2022-04-26 11:55:00,96.81,96.82,96.61,96.61,50732.0,91.8933,91.9028,91.7035,91.7035,50732.0
2022-04-26 12:00:00,96.6,96.69,96.57,96.69,67294.0,91.694,91.7794,91.6655,91.7794,67294.0
2022-04-26 12:05:00,96.69,96.8,96.63,96.79,49497.0,91.7794,91.8839,91.7225,91.8744,49497.0
2022-04-26 12:10:00,96.79,96.87,96.73,96.86,53236.0,91.8744,91.9503,91.8174,91.9408,53236.0
2022-04-26 12:15:00,96.86,96.98,96.85,96.9,88135.0,91.9408,92.0547,91.9313,91.9788,88135.0
2022-04-26 12:20:00,96.91,97.06,96.91,96.97,66972.0,91.9883,92.1307,91.9883,92.0452,66972.0
2022-04-26 12:25:00,96.96,97.25,96.96,97.18,117052.0,92.0357,92.311,92.0357,92.2446,117052.0
2022-04-26 12:30:00,97.17,97.21,97.05,97.06,107276.0,92.2351,92.273,92.1212,92.1307,107276.0
2022-04-26 12:35:00,97.06,97.12,96.94,96.96,414119.0,92.1307,92.1876,92.0167,92.0357,414119.0
2022-04-26 12:40:00,96.96,96.99,96.89,96.95,67960.0,92.0357,92.0642,91.9693,92.0262,67960.0
2022-04-26 12:45:00,96.95,96.96,96.8,96.84,270620.0,92.0262,92.0357,91.8839,91.9218,270620.0
2022-04-26 12:50:00,96.84,97.0,96.82,96.96,225247.0,91.9218,92.0737,91.9028,92.0357,225247.0
2022-04-26 12:55:00,96.95,97.22,96.91,97.22,217559.0,92.0262,92.2825,91.9883,92.2825,217559.0
2022-04-26 13:00:00,97.22,97.22,96.86,96.9,292731.0,92.2825,92.2825,91.9408,91.9788,292731.0
2022-04-26 13:05:00,96.91,97.02,96.91,96.97,190951.0,91.9883,92.0927,91.9883,92.0452,190951.0
2022-04-26 13:10:00,96.97,97.05,96.87,96.87,260048.0,92.0452,92.1212,91.9503,91.9503,260048.0
2022-04-26 13:15:00,96.86,96.9,96.73,96.73,140658.0,91.9408,91.9788,91.8174,91.8174,140658.0
2022-04-26 13:20:00,96.73,96.76,96.61,96.63,214673.0,91.8174,91.8459,91.7035,91.7225,214673.0
2022-04-26 13:25:00,96.64,96.68,96.55,96.58,146195.0,91.732,91.7699,91.6466,91.675,146195.0
2022-04-26 13:30:00,96.56,96.67,96.51,96.62,178758.0,91.656,91.7605,91.6086,91.713,178758.0
2022-04-26 13:35:00,96.63,96.66,96.53,96.62,83135.0,91.7225,91.751,91.6276,91.713,83135.0
2022-04-26 13:40:00,96.61,96.92,96.59,96.9,149034.0,91.7035,91.9978,91.6845,91.9788,149034.0
2022-04-26 13:45:00,96.91,96.96,96.79,96.88,142111.0,91.9883,92.0357,91.8744,91.9598,142111.0
2022-04-26 13:50:00,96.88,96.89,96.71,96.72,46508.0,91.9598,91.9693,91.7984,91.8079,46508.0
2022-04-26 13:55:00,96.72,96.8,96.65,96.71,66139.0,91.8079,91.8839,91.7415,91.7984,66139.0
2022-04-26 14:00:00,96.7,96.77,96.65,96.73,89898.0,91.7889,91.8554,91.7415,91.8174,89898.0
2022-04-26 14:05:00,96.73,96.84,96.69,96.76,49223.0,91.8174,91.9218,91.7794,91.8459,49223.0
2022-04-26 14:10:00,96.75,96.89,96.74,96.89,88110.0,91.8364,91.9693,91.8269,91.9693,88110.0
2022-04-26 14:15:00,96.89,97.03,96.83,96.95,105624.0,91.9693,92.1022,91.9123,92.0262,105624.0
2022-04-26 14:20:00,96.95,97.2,96.92,97.16,90812.0,92.0262,92.2635,91.9978,92.2256,90812.0
2022-04-26 14:25:00,97.15,97.2,97.03,97.17,160253.0,92.2161,92.2635,92.1022,92.2351,160253.0
2022-04-26 14:30:00,97.16,97.18,96.97,97.07,105307.0,92.2256,92.2446,92.0452,92.1401,105307.0
2022-04-26 14:35:00,97.08,97.21,97.07,97.13,70929.0,92.1496,92.273,92.1401,92.1971,70929.0
2022-04-26 14:40:00,97.13,97.13,96.81,96.82,153713.0,92.1971,92.1971,91.8933,91.9028,153713.0
2022-04-26 14:45:00,96.81,96.9,96.75,96.84,173337.0,91.8933,91.9788,91.8364,91.9218,173337.0
2022-04-26 14:50:00,96.84,97.04,96.83,97.02,164907.0,91.9218,92.1117,91.9123,92.0927,164907.0
2022-04-26 14:55:00,97.03,97.17,97.02,97.11,83419.0,92.1022,92.2351,92.0927,92.1781,83419.0
2022-04-26 15:00:00,97.1,97.19,96.98,97.0,111604.0,92.1686,92.254,92.0547,92.0737,111604.0
2022-04-26 15:05:00,96.99,97.01,96.87,96.93,64368.0,92.0642,92.0832,91.9503,92.0073,64368.0
2022-04-26 15:10:00,96.92,97.01,96.74,96.78,174091.0,91.9978,92.0832,91.8269,91.8649,174091.0
2022-04-26 15:15:00,96.78,96.79,96.53,96.56,171115.0,91.8649,91.8744,91.6276,91.656,171115.0
2022-04-26 15:20:00,96.56,96.76,96.54,96.73,185766.0,91.656,91.8459,91.6371,91.8174,185766.0
2022-04-26 15:25:00,96.75,96.76,96.6,96.67,144670.0,91.8364,91.8459,91.694,91.7605,144670.0
2022-04-26 15:30:00,96.66,96.72,96.47,96.53,229765.0,91.751,91.8079,91.5706,91.6276,229765.0
2022-04-26 15:35:00,96.54,96.61,96.43,96.61,217354.0,91.6371,91.7035,91.5326,91.7035,217354.0
2022-04-26 15:40:00,96.6,96.65,96.46,96.61,303764.0,91.694,91.7415,91.5611,91.7035,303764.0
2022-04-26 15:45:00,96.61,96.68,96.4,96.45,363146.0,91.7035,91.7699,91.5042,91.5516,363146.0
2022-04-26 15:50:00,96.45,96.62,96.38,96.49,700815.0,91.5516,91.713,91.4852,91.5896,700815.0
2022-04-26 15:55:00,96.48,96.57,96.25,96.25,740377.0,91.5801,91.6655,91.3618,91.3618,740377.0
2022-04-27 09:30:00,96.23,96.59,96.19,96.31,426908.0,91.3428,91.6845,91.3048,91.4187,426908.0
2022-04-27 09:35:00,96.31,96.36,96.1,96.24,272333.0,91.4187,91.4662,91.2194,91.3523,272333.0
2022-04-27 09:40:00,96.24,96.51,96.05,96.5,410178.0,91.3523,91.6086,91.1719,91.5991,410178.0
2022-04-27 09:45:00,96.51,96.83,96.49,96.72,159898.0,91.6086,91.9123,91.5896,91.8079,159898.0
2022-04-27 09:50:00,96.72,96.91,96.64,96.72,126528.0,91.8079,91.9883,91.732,91.8079,126528.0
2022-04-27 09:55:00,96.72,96.94,96.71,96.91,95695.0,91.8079,92.0167,91.7984,91.9883,95695.0
2022-04-27 10:00:00,96.92,97.17,96.58,96.69,477593.0,91.9978,92.2351,91.675,91.7794,477593.0
2022-04-27 10:05:00,96.69,96.74,96.58,96.66,281759.0,91.7794,91.8269,91.675,91.751,281759.0
2022-04-27 10:10:00,96.65,96.68,96.34,96.35,183386.0,91.7415,91.7699,91.4472,91.4567,183386.0
2022-04-27 10:15:00,96.35,96.36,96.14,96.22,226918.0,91.4567,91.4662,91.2574,91.3333,226918.0
2022-04-27 10:20:00,96.21,96.44,96.17,96.36,228394.0,91.3238,91.5421,91.2859,91.4662,228394.0
2022-04-27 10:25:00,96.36,96.46,96.06,96.06,173618.0,91.4662,91.5611,91.1814,91.1814,173618.0
2022-04-27 10:30:00,96.07,96.08,95.78,95.96,177382.0,91.1909,91.2004,90.9157,91.0865,177382.0
2022-04-27 10:35:00,95.96,96.28,95.88,96.23,241806.0,91.0865,91.3903,91.0106,91.3428,241806.0
2022-04-27 10:40:00,96.22,96.39,96.2,96.37,153101.0,91.3333,91.4947,91.3143,91.4757,153101.0
2022-04-27 10:45:00,96.37,96.67,96.31,96.66,176149.0,91.4757,91.7605,91.4187,91.751,176149.0
2022-04-27 10:50:00,96.66,96.67,96.44,96.45,99680.0,91.751,91.7605,91.5421,91.5516,99680.0
2022-04-27 10:55:00,96.45,96.58,96.39,96.43,103966.0,91.5516,91.675,91.4947,91.5326,103966.0
2022-04-27 11:00:00,96.43,96.79,96.4,96.47,190485.0,91.5326,91.8744,91.5042,91.5706,190485.0
2022-04-27 11:05:00,96.46,96.54,96.36,96.44,98698.0,91.5611,91.6371,91.4662,91.5421,98698.0
2022-04-27 11:10:00,96.44,96.65,96.34,96.5,126996.0,91.5421,91.7415,91.4472,91.5991,126996.0
2022-04-27 11:15:00,96.51,96.86,96.51,96.84,177005.0,91.6086,91.9408,91.6086,91.9218,177005.0
2022-04-27 11:20:00,96.85,96.88,96.65,96.75,104457.0,91.9313,91.9598,91.7415,91.8364,104457.0
2022-04-27 11:25:00,96.75,96.89,96.67,96.87,91701.0,91.8364,91.9693,91.7605,91.9503,91701.0
2022-04-27 11:30:00,96.88,97.04,96.84,97.02,127710.0,91.9598,92.1117,91.9218,92.0927,127710.0
2022-04-27 11:35:00,97.02,97.1,96.99,97.03,60386.0,92.0927,92.1686,92.0642,92.1022,60386.0
2022-04-27 11:40:00,97.04,97.18,97.01,97.11,75407.0,92.1117,92.2446,92.0832,92.1781,75407.0
2022-04-27 11:45:00,97.12,97.19,97.05,97.09,64106.0,92.1876,92.254,92.1212,92.1591,64106.0
2022-04-27 11:50:00,97.09,97.14,96.89,96.91,64505.0,92.1591,92.2066,91.9693,91.9883,64505.0
2022-04-27 11:55:00,96.92,97.04,96.88,97.03,41798.0,91.9978,92.1117,91.9598,92.1022,41798.0
2022-04-27 12:00:00,97.03,97.14,96.88,97.03,168550.0,92.1022,92.2066,91.9598,92.1022,168550.0
2022-04-27 12:05:00,97.04,97.19,97.03,97.19,78993.0,92.1117,92.254,92.1022,92.254,78993.0
2022-04-27 12:10:00,97.2,97.2,96.94,96.95,235007.0,92.2635,92.2635,92.0167,92.0262,235007.0
2022-04-27 12:15:00,96.95,97.01,96.85,96.92,53097.0,92.0262,92.0832,91.9313,91.9978,53097.0
2022-04-27 12:20:00,96.92,97.25,96.9,97.18,139048.0,91.9978,92.311,91.9788,92.2446,139048.0
2022-04-27 12:25:00,97.19,97.34,97.15,97.32,108711.0,92.254,92.3964,92.2161,92.3774,108711.0
2022-04-27 12:30:00,97.35,97.41,97.26,97.29,79211.0,92.4059,92.4629,92.3205,92.349,79211.0
2022-04-27 12:35:00,97.29,97.3,97.15,97.29,75065.0,92.349,92.3585,92.2161,92.349,75065.0
2022-04-27 12:40:00,97.29,97.51,97.23,97.43,87466.0,92.349,92.5578,92.292,92.4819,87466.0
2022-04-27 12:45:00,97.43,97.47,97.28,97.35,120617.0,92.4819,92.5198,92.3395,92.4059,120617.0
2022-04-27 12:50:00,97.35,97.39,97.27,97.34,37198.0,92.4059,92.4439,92.33,92.3964,37198.0
2022-04-27 12:55:00,97.33,97.36,97.27,97.32,35474.0,92.3869,92.4154,92.33,92.3774,35474.0
2022-04-27 13:00:00,97.33,97.36,97.0,97.31,294338.0,92.3869,92.4154,92.0737,92.368,294338.0
2022-04-27 13:05:00,97.31,97.34,97.02,97.02,65348.0,92.368,92.3964,92.0927,92.0927,65348.0
2022-04-27 13:10:00,97.05,97.08,96.91,97.05,80672.0,92.1212,92.1496,91.9883,92.1212,80672.0
2022-04-27 13:15:00,97.05,97.05,96.94,97.01,44809.0,92.1212,92.1212,92.0167,92.0832,44809.0
2022-04-27 13:20:00,97.01,97.14,96.95,96.98,153320.0,92.0832,92.2066,92.0262,92.0547,153320.0
2022-04-27 13:25:00,96.99,97.17,96.79,97.17,168167.0,92.0642,92.2351,91.8744,92.2351,168167.0
2022-04-27 13:30:00,97.17,97.31,97.12,97.19,59633.0,92.2351,92.368,92.1876,92.254,59633.0
2022-04-27 13:35:00,97.2,97.27,97.01,97.08,77696.0,92.2635,92.33,92.0832,92.1496,77696.0
2022-04-27 13:40:00,97.08,97.16,96.98,97.1,41389.0,92.1496,92.2256,92.0547,92.1686,41389.0
2022-04-27 13:45:00,97.11,97.26,97.05,97.24,83566.0,92.1781,92.3205,92.1212,92.3015,83566.0
2022-04-27 13:50:00,97.24,97.35,97.23,97.32,40448.0,92.3015,92.4059,92.292,92.3774,40448.0
2022-04-27 13:55:00,97.32,97.36,97.23,97.35,83648.0,92.3774,92.4154,92.292,92.4059,83648.0
2022-04-27 14:00:00,97.35,97.35,97.19,97.22,83539.0,92.4059,92.4059,92.254,92.2825,83539.0
2022-04-27 14:05:00,97.22,97.3,97.19,97.25,49852.0,92.2825,92.3585,92.254,92.311,49852.0
2022-04-27 14:10:00,97.23,97.34,97.15,97.3,82617.0,92.292,92.3964,92.2161,92.3585,82617.0
2022-04-27 14:15:00,97.31,97.31,97.09,97.14,49864.0,92.368,92.368,92.1591,92.2066,49864.0
2022-04-27 14:20:00,97.15,97.3,97.15,97.2,43348.0,92.2161,92.3585,92.2161,92.2635,43348.0
2022-04-27 14:25:00,97.17,97.22,97.08,97.11,57899.0,92.2351,92.2825,92.1496,92.1781,57899.0
2022-04-27 14:30:00,97.09,97.23,97.03,97.21,42577.0,92.1591,92.292,92.1022,92.273,42577.0
2022-04-27 14:35:00,97.19,97.21,96.86,97.09,96342.0,92.254,92.273,91.9408,92.1591,96342.0
2022-04-27 14:40:00,97.1,97.33,97.08,97.26,68414.0,92.1686,92.3869,92.1496,92.3205,68414.0
2022-04-27 14:45:00,97.27,97.34,97.13,97.18,321160.0,92.33,92.3964,92.1971,92.2446,321160.0
2022-04-27 14:50:00,97.19,97.2,96.94,96.94,84288.0,92.254,92.2635,92.0167,92.0167,84288.0
2022-04-27 14:55:00,96.94,96.94,96.65,96.73,159108.0,92.0167,92.0167,91.7415,91.8174,159108.0
2022-04-27 15:00:00,96.73,96.79,96.58,96.63,107011.0,91.8174,91.8744,91.675,91.7225,107011.0
2022-04-27 15:05:00,96.62,96.72,96.5,96.6,80082.0,91.713,91.8079,91.5991,91.694,80082.0
2022-04-27 15:10:00,96.6,96.71,96.5,96.68,124063.0,91.694,91.7984,91.5991,91.7699,124063.0
2022-04-27 15:15:00,96.68,96.78,96.55,96.64,102060.0,91.7699,91.8649,91.6466,91.732,102060.0
2022-04-27 15:20:00,96.64,96.7,96.48,96.61,145897.0,91.732,91.7889,91.5801,91.7035,145897.0
2022-04-27 15:25:00,96.59,96.79,96.59,96.75,120320.0,91.6845,91.8744,91.6845,91.8364,120320.0
2022-04-27 15:30:00,96.75,96.84,96.66,96.71,146430.0,91.8364,91.9218,91.751,91.7984,146430.0
2022-04-27 15:35:00,96.7,96.78,96.55,96.61,148259.0,91.7889,91.8649,91.6466,91.7035,148259.0
2022-04-27 15:40:00,96.6,96.9,96.58,96.83,198372.0,91.694,91.9788,91.675,91.9123,198372.0
2022-04-27 15:45:00,96.83,96.93,96.64,96.65,271994.0,91.9123,92.0073,91.732,91.7415,271994.0
2022-04-27 15:50:00,96.65,96.66,96.43,96.64,450047.0,91.7415,91.751,91.5326,91.732,450047.0
2022-04-27 15:55:00,96.65,96.78,96.54,96.61,458601.0,91.7415,91.8649,91.6371,91.7035,458601.0
2022-04-28 09:30:00,96.91,97.05,96.35,96.35,496039.0,91.9883,92.1212,91.4567,91.4567,496039.0
2022-04-28 09:35:00,96.35,96.64,96.28,96.42,361682.0,91.4567,91.732,91.3903,91.5232,361682.0
2022-04-28 09:40:00,96.42,96.69,96.33,96.39,422740.0,91.5232,91.7794,91.4377,91.4947,422740.0
2022-04-28 09:45:00,96.38,96.6,96.38,96.47,350825.0,91.4852,91.694,91.4852,91.5706,350825.0
2022-04-28 09:50:00,96.46,96.84,96.42,96.82,293914.0,91.5611,91.9218,91.5232,91.9028,293914.0
2022-04-28 09:55:00,96.81,96.81,96.59,96.67,238139.0,91.8933,91.8933,91.6845,91.7605,238139.0
2022-04-28 10:00:00,96.67,96.67,96.12,96.16,236786.0,91.7605,91.7605,91.2384,91.2764,236786.0
2022-04-28 10:05:00,96.15,96.37,96.11,96.22,140663.0,91.2669,91.4757,91.2289,91.3333,140663.0
2022-04-28 10:10:00,96.23,96.35,96.13,96.28,212056.0,91.3428,91.4567,91.2479,91.3903,212056.0
2022-04-28 10:15:00,96.27,96.47,96.16,96.46,214044.0,91.3808,91.5706,91.2764,91.5611,214044.0
2022-04-28 10:20:00,96.45,96.47,96.28,96.3,287639.0,91.5516,91.5706,91.3903,91.4092,287639.0
2022-04-28 10:25:00,96.29,96.3,95.96,95.99,225062.0,91.3998,91.4092,91.0865,91.115,225062.0
2022-04-28 10:30:00,95.98,96.01,95.73,95.79,166670.0,91.1055,91.134,90.8682,90.9251,166670.0
2022-04-28 10:35:00,95.78,95.98,95.77,95.91,124081.0,90.9157,91.1055,90.9062,91.0391,124081.0
2022-04-28 10:40:00,95.9,95.99,95.76,95.97,132673.0,91.0296,91.115,90.8967,91.096,132673.0
2022-04-28 10:45:00,95.96,96.13,95.91,96.04,121431.0,91.0865,91.2479,91.0391,91.1625,121431.0
2022-04-28 10:50:00,96.04,96.12,95.91,96.07,184164.0,91.1625,91.2384,91.0391,91.1909,184164.0
2022-04-28 10:55:00,96.07,96.2,96.05,96.12,115130.0,91.1909,91.3143,91.1719,91.2384,115130.0
2022-04-28 11:00:00,96.13,96.26,96.11,96.19,100285.0,91.2479,91.3713,91.2289,91.3048,100285.0
2022-04-28 11:05:00,96.2,96.37,96.14,96.32,116996.0,91.3143,91.4757,91.2574,91.4282,116996.0
2022-04-28 11:10:00,96.31,96.39,96.26,96.34,85404.0,91.4187,91.4947,91.3713,91.4472,85404.0
2022-04-28 11:15:00,96.34,96.41,96.26,96.4,178084.0,91.4472,91.5137,91.3713,91.5042,178084.0
2022-04-28 11:20:00,96.41,96.42,96.29,96.35,75320.0,91.5137,91.5232,91.3998,91.4567,75320.0
2022-04-28 11:25:00,96.35,96.41,96.29,96.34,118137.0,91.4567,91.5137,91.3998,91.4472,118137.0
2022-04-28 11:30:00,96.34,96.43,96.22,96.42,102693.0,91.4472,91.5326,91.3333,91.5232,102693.0
2022-04-28 11:35:00,96.44,96.44,96.26,96.27,78794.0,91.5421,91.5421,91.3713,91.3808,78794.0
2022-04-28 11:40:00,96.28,96.33,96.24,96.25,82343.0,91.3903,91.4377,91.3523,91.3618,82343.0
2022-04-28 11:45:00,96.25,96.31,96.17,96.3,71852.0,91.3618,91.4187,91.2859,91.4092,71852.0
2022-04-28 11:50:00,96.3,96.56,96.29,96.53,105816.0,91.4092,91.656,91.3998,91.6276,105816.0
2022-04-28 11:55:00,96.54,96.54,96.43,96.51,78115.0,91.6371,91.6371,91.5326,91.6086,78115.0
2022-04-28 12:00:00,96.51,96.57,96.44,96.54,77462.0,91.6086,91.6655,91.5421,91.6371,77462.0
2022-04-28 12:05:00,96.54,96.54,96.36,96.42,55158.0,91.6371,91.6371,91.4662,91.5232,55158.0
2022-04-28 12:10:00,96.44,96.58,96.4,96.57,69863.0,91.5421,91.675,91.5042,91.6655,69863.0
2022-04-28 12:15:00,96.57,96.74,96.56,96.73,107612.0,91.6655,91.8269,91.656,91.8174,107612.0
2022-04-28 12:20:00,96.72,96.85,96.7,96.8,41872.0,91.8079,91.9313,91.7889,91.8839,41872.0
2022-04-28 12:25:00,96.81,96.92,96.79,96.92,65296.0,91.8933,91.9978,91.8744,91.9978,65296.0
2022-04-28 12:30:00,96.92,97.02,96.91,97.01,132538.0,91.9978,92.0927,91.9883,92.0832,132538.0
2022-04-28 12:35:00,97.01,97.14,96.98,97.11,86917.0,92.0832,92.2066,92.0547,92.1781,86917.0
2022-04-28 12:40:00,97.11,97.29,97.11,97.29,69986.0,92.1781,92.349,92.1781,92.349,69986.0
2022-04-28 12:45:00,97.3,97.56,97.3,97.44,184079.0,92.3585,92.6053,92.3585,92.4914,184079.0
2022-04-28 12:50:00,97.45,97.49,97.29,97.47,217170.0,92.5008,92.5388,92.349,92.5198,217170.0
2022-04-28 12:55:00,97.47,97.5,97.39,97.49,46556.0,92.5198,92.5483,92.4439,92.5388,46556.0
2022-04-28 13:00:00,97.5,97.53,97.39,97.45,90431.0,92.5483,92.5768,92.4439,92.5008,90431.0
2022-04-28 13:05:00,97.46,97.58,97.39,97.49,92757.0,92.5103,92.6242,92.4439,92.5388,92757.0
2022-04-28 13:10:00,97.49,97.75,97.48,97.73,139809.0,92.5388,92.7856,92.5293,92.7666,139809.0
2022-04-28 13:15:00,97.72,97.74,97.6,97.74,91962.0,92.7571,92.7761,92.6432,92.7761,91962.0
2022-04-28 13:20:00,97.74,97.74,97.48,97.52,125870.0,92.7761,92.7761,92.5293,92.5673,125870.0
2022-04-28 13:25:00,97.52,97.65,97.5,97.6,70337.0,92.5673,92.6907,92.5483,92.6432,70337.0
2022-04-28 13:30:00,97.61,97.63,97.49,97.54,143950.0,92.6527,92.6717,92.5388,92.5863,143950.0
2022-04-28 13:35:00,97.55,97.64,97.46,97.64,125850.0,92.5958,92.6812,92.5103,92.6812,125850.0
2022-04-28 13:40:00,97.64,97.66,97.44,97.57,86089.0,92.6812,92.7002,92.4914,92.6147,86089.0
2022-04-28 13:45:00,97.57,97.7,97.53,97.66,66728.0,92.6147,92.7381,92.5768,92.7002,66728.0
2022-04-28 13:50:00,97.66,97.71,97.49,97.52,147514.0,92.7002,92.7476,92.5388,92.5673,147514.0
2022-04-28 13:55:00,97.52,97.59,97.43,97.57,69787.0,92.5673,92.6337,92.4819,92.6147,69787.0
2022-04-28 14:00:00,97.58,97.69,97.57,97.67,96039.0,92.6242,92.7287,92.6147,92.7097,96039.0
2022-04-28 14:05:00,97.67,97.72,97.58,97.67,82249.0,92.7097,92.7571,92.6242,92.7097,82249.0
2022-04-28 14:10:00,97.68,97.78,97.63,97.65,90209.0,92.7192,92.8141,92.6717,92.6907,90209.0
2022-04-28 14:15:00,97.66,97.78,97.59,97.78,49485.0,92.7002,92.8141,92.6337,92.8141,49485.0
2022-04-28 14:20:00,97.77,97.82,97.7,97.81,83849.0,92.8046,92.8521,92.7381,92.8426,83849.0
2022-04-28 14:25:00,97.81,97.81,97.68,97.76,115426.0,92.8426,92.8426,92.7192,92.7951,115426.0
2022-04-28 14:30:00,97.77,97.84,97.69,97.75,130459.0,92.8046,92.871,92.7287,92.7856,130459.0
2022-04-28 14:35:00,97.77,97.83,97.72,97.78,69818.0,92.8046,92.8615,92.7571,92.8141,69818.0
2022-04-28 14:40:00,97.79,97.95,97.78,97.95,106371.0,92.8236,92.9755,92.8141,92.9755,106371.0
2022-04-28 14:45:00,97.96,98.06,97.94,98.06,76846.0,92.9849,93.0799,92.966,93.0799,76846.0
2022-04-28 14:50:00,98.06,98.11,97.9,97.91,109865.0,93.0799,93.1273,92.928,92.9375,109865.0
2022-04-28 14:55:00,97.9,97.99,97.89,97.99,103023.0,92.928,93.0134,92.9185,93.0134,103023.0
2022-04-28 15:00:00,97.98,98.06,97.93,97.97,104266.0,93.0039,93.0799,92.9565,92.9944,104266.0
2022-04-28 15:05:00,97.96,98.01,97.95,97.98,74591.0,92.9849,93.0324,92.9755,93.0039,74591.0
2022-04-28 15:10:00,97.98,97.98,97.87,97.92,98611.0,93.0039,93.0039,92.8995,92.947,98611.0
2022-04-28 15:15:00,97.9,98.06,97.89,98.06,86856.0,92.928,93.0799,92.9185,93.0799,86856.0
2022-04-28 15:20:00,98.07,98.07,98.0,98.05,177954.0,93.0894,93.0894,93.0229,93.0704,177954.0
2022-04-28 15:25:00,98.06,98.06,97.87,97.88,170691.0,93.0799,93.0799,92.8995,92.909,170691.0
2022-04-28 15:30:00,97.89,97.9,97.76,97.78,178195.0,92.9185,92.928,92.7951,92.8141,178195.0
2022-04-28 15:35:00,97.78,97.87,97.69,97.78,170492.0,92.8141,92.8995,92.7287,92.8141,170492.0
2022-04-28 15:40:00,97.77,97.92,97.71,97.73,164265.0,92.8046,92.947,92.7476,92.7666,164265.0
2022-04-28 15:45:00,97.74,97.84,97.6,97.66,301626.0,92.7761,92.871,92.6432,92.7002,301626.0
2022-04-28 15:50:00,97.66,97.68,97.49,97.62,350383.0,92.7002,92.7192,92.5388,92.6622,350383.0
2022-04-28 15:55:00,97.62,97.75,97.53,97.75,616563.0,92.6622,92.7856,92.5768,92.7856,616563.0
2022-04-29 09:30:00,97.58,97.99,97.53,97.75,630428.0,92.6242,93.0134,92.5768,92.7856,630428.0
2022-04-29 09:35:00,97.75,97.84,97.52,97.72,508023.0,92.7856,92.871,92.5673,92.7571,508023.0
2022-04-29 09:40:00,97.74,97.8,97.37,97.39,289354.0,92.7761,92.8331,92.4249,92.4439,289354.0
2022-04-29 09:45:00,97.39,97.66,97.33,97.58,167087.0,92.4439,92.7002,92.3869,92.6242,167087.0
2022-04-29 09:50:00,97.58,97.66,97.41,97.63,194604.0,92.6242,92.7002,92.4629,92.6717,194604.0
2022-04-29 09:55:00,97.64,98.08,97.64,97.98,234836.0,92.6812,93.0988,92.6812,93.0039,234836.0
2022-04-29 10:00:00,97.99,98.05,97.82,97.86,171064.0,93.0134,93.0704,92.8521,92.89,171064.0
2022-04-29 10:05:00,97.88,97.99,97.73,97.81,128067.0,92.909,93.0134,92.7666,92.8426,128067.0
2022-04-29 10:10:00,97.81,97.89,97.67,97.75,159292.0,92.8426,92.9185,92.7097,92.7856,159292.0
2022-04-29 10:15:00,97.76,97.85,97.22,97.26,219677.0,92.7951,92.8805,92.2825,92.3205,219677.0
2022-04-29 10:20:00,97.25,97.31,97.12,97.19,132431.0,92.311,92.368,92.1876,92.254,132431.0
2022-04-29 10:25:00,97.18,97.21,96.96,96.99,135431.0,92.2446,92.273,92.0357,92.0642,135431.0
2022-04-29 10:30:00,96.98,97.14,96.97,97.08,120028.0,92.0547,92.2066,92.0452,92.1496,120028.0
2022-04-29 10:35:00,97.07,97.1,96.91,97.06,98285.0,92.1401,92.1686,91.9883,92.1307,98285.0
2022-04-29 10:40:00,97.05,97.07,96.91,97.01,70352.0,92.1212,92.1401,91.9883,92.0832,70352.0
2022-04-29 10:45:00,97.0,97.0,96.9,96.96,96935.0,92.0737,92.0737,91.9788,92.0357,96935.0
2022-04-29 10:50:00,96.96,97.1,96.96,97.09,70140.0,92.0357,92.1686,92.0357,92.1591,70140.0
2022-04-29 10:55:00,97.09,97.2,97.03,97.19,106852.0,92.1591,92.2635,92.1022,92.254,106852.0
2022-04-29 11:00:00,97.19,97.19,96.99,97.13,94423.0,92.254,92.254,92.0642,92.1971,94423.0
2022-04-29 11:05:00,97.12,97.23,97.11,97.16,84612.0,92.1876,92.292,92.1781,92.2256,84612.0
2022-04-29 11:10:00,97.17,97.22,97.02,97.15,98033.0,92.2351,92.2825,92.0927,92.2161,98033.0
2022-04-29 11:15:00,97.13,97.22,97.1,97.2,121219.0,92.1971,92.2825,92.1686,92.2635,121219.0
2022-04-29 11:20:00,97.21,97.29,97.12,97.23,113344.0,92.273,92.349,92.1876,92.292,113344.0
2022-04-29 11:25:00,97.22,97.24,97.11,97.22,126869.0,92.2825,92.3015,92.1781,92.2825,126869.0
2022-04-29 11:30:00,97.21,97.44,97.17,97.32,131238.0,92.273,92.4914,92.2351,92.3774,131238.0
2022-04-29 11:35:00,97.32,97.39,97.24,97.25,60330.0,92.3774,92.4439,92.3015,92.311,60330.0
2022-04-29 11:40:00,97.25,97.33,97.21,97.31,70207.0,92.311,92.3869,92.273,92.368,70207.0
2022-04-29 11:45:00,97.33,97.44,97.26,97.31,58411.0,92.3869,92.4914,92.3205,92.368,58411.0
2022-04-29 11:50:00,97.3,97.32,97.17,97.25,74450.0,92.3585,92.3774,92.2351,92.311,74450.0
2022-04-29 11:55:00,97.24,97.28,97.05,97.06,84577.0,92.3015,92.3395,92.1212,92.1307,84577.0
2022-04-29 12:00:00,97.05,97.08,96.78,96.8,111882.0,92.1212,92.1496,91.8649,91.8839,111882.0
2022-04-29 12:05:00,96.8,96.82,96.66,96.67,76542.0,91.8839,91.9028,91.751,91.7605,76542.0
2022-04-29 12:10:00,96.67,96.73,96.64,96.7,74219.0,91.7605,91.8174,91.732,91.7889,74219.0
2022-04-29 12:15:00,96.7,96.71,96.62,96.67,103993.0,91.7889,91.7984,91.713,91.7605,103993.0
2022-04-29 12:20:00,96.67,96.7,96.53,96.68,110225.0,91.7605,91.7889,91.6276,91.7699,110225.0
2022-04-29 12:25:00,96.68,96.72,96.53,96.58,66979.0,91.7699,91.8079,91.6276,91.675,66979.0
2022-04-29 12:30:00,96.58,96.6,96.46,96.53,51577.0,91.675,91.694,91.5611,91.6276,51577.0
2022-04-29 12:35:00,96.53,96.63,96.5,96.6,40652.0,91.6276,91.7225,91.5991,91.694,40652.0
2022-04-29 12:40:00,96.59,96.61,96.47,96.49,42880.0,91.6845,91.7035,91.5706,91.5896,42880.0
2022-04-29 12:45:00,96.49,96.55,96.47,96.47,44704.0,91.5896,91.6466,91.5706,91.5706,44704.0
2022-04-29 12:50:00,96.46,96.46,96.2,96.2,151678.0,91.5611,91.5611,91.3143,91.3143,151678.0
2022-04-29 12:55:00,96.21,96.33,96.21,96.3,56016.0,91.3238,91.4377,91.3238,91.4092,56016.0
2022-04-29 13:00:00,96.29,96.45,96.28,96.41,60432.0,91.3998,91.5516,91.3903,91.5137,60432.0
2022-04-29 13:05:00,96.41,96.41,96.2,96.24,44380.0,91.5137,91.5137,91.3143,91.3523,44380.0
2022-04-29 13:10:00,96.23,96.35,96.21,96.35,36326.0,91.3428,91.4567,91.3238,91.4567,36326.0
2022-04-29 13:15:00,96.36,96.43,96.28,96.42,218370.0,91.4662,91.5326,91.3903,91.5232,218370.0
2022-04-29 13:20:00,96.41,96.55,96.38,96.55,65427.0,91.5137,91.6466,91.4852,91.6466,65427.0
2022-04-29 13:25:00,96.55,96.7,96.53,96.53,88234.0,91.6466,91.7889,91.6276,91.6276,88234.0
2022-04-29 13:30:00,96.53,96.64,96.53,96.62,49556.0,91.6276,91.732,91.6276,91.713,49556.0
2022-04-29 13:35:00,96.62,96.79,96.6,96.67,59524.0,91.713,91.8744,91.694,91.7605,59524.0
2022-04-29 13:40:00,96.68,96.69,96.5,96.53,105932.0,91.7699,91.7794,91.5991,91.6276,105932.0
2022-04-29 13:45:00,96.53,96.53,96.38,96.39,71349.0,91.6276,91.6276,91.4852,91.4947,71349.0
2022-04-29 13:50:00,96.39,96.44,96.37,96.38,38361.0,91.4947,91.5421,91.4757,91.4852,38361.0
2022-04-29 13:55:00,96.37,96.43,96.33,96.42,45071.0,91.4757,91.5326,91.4377,91.5232,45071.0
2022-04-29 14:00:00,96.43,96.43,96.3,96.34,47847.0,91.5326,91.5326,91.4092,91.4472,47847.0
2022-04-29 14:05:00,96.34,96.39,96.29,96.33,49656.0,91.4472,91.4947,91.3998,91.4377,49656.0
2022-04-29 14:10:00,96.32,96.42,96.27,96.37,69656.0,91.4282,91.5232,91.3808,91.4757,69656.0
2022-04-29 14:15:00,96.37,96.52,96.33,96.37,85506.0,91.4757,91.6181,91.4377,91.4757,85506.0
2022-04-29 14:20:00,96.36,96.37,96.22,96.25,66414.0,91.4662,91.4757,91.3333,91.3618,66414.0
2022-04-29 14:25:00,96.26,96.36,96.24,96.34,68903.0,91.3713,91.4662,91.3523,91.4472,68903.0
2022-04-29 14:30:00,96.33,96.38,96.25,96.31,72297.0,91.4377,91.4852,91.3618,91.4187,72297.0
2022-04-29 14:35:00,96.31,96.37,96.16,96.16,86667.0,91.4187,91.4757,91.2764,91.2764,86667.0
2022-04-29 14:40:00,96.16,96.2,96.11,96.16,96532.0,91.2764,91.3143,91.2289,91.2764,96532.0
2022-04-29 14:45:00,96.17,96.17,95.95,95.95,139191.0,91.2859,91.2859,91.077,91.077,139191.0
2022-04-29 14:50:00,95.95,95.98,95.87,95.87,59101.0,91.077,91.1055,91.0011,91.0011,59101.0
2022-04-29 14:55:00,95.86,96.02,95.84,95.99,160220.0,90.9916,91.1435,90.9726,91.115,160220.0
2022-04-29 15:00:00,95.98,95.98,95.83,95.92,118054.0,91.1055,91.1055,90.9631,91.0485,118054.0
2022-04-29 15:05:00,95.92,95.92,95.73,95.75,93414.0,91.0485,91.0485,90.8682,90.8872,93414.0
2022-04-29 15:10:00,95.75,95.77,95.6,95.65,124936.0,90.8872,90.9062,90.7448,90.7923,124936.0
2022-04-29 15:15:00,95.64,95.82,95.63,95.81,239642.0,90.7828,90.9536,90.7733,90.9441,239642.0
2022-04-29 15:20:00,95.82,95.85,95.68,95.81,321694.0,90.9536,90.9821,90.8207,90.9441,321694.0
2022-04-29 15:25:00,95.81,95.91,95.68,95.69,187224.0,90.9441,91.0391,90.8207,90.8302,187224.0
2022-04-29 15:30:00,95.69,95.86,95.62,95.78,409420.0,90.8302,90.9916,90.7638,90.9157,409420.0
2022-04-29 15:35:00,95.77,95.86,95.68,95.76,393849.0,90.9062,90.9916,90.8207,90.8967,393849.0
2022-04-29 15:40:00,95.76,95.87,95.59,95.6,269905.0,90.8967,91.0011,90.7353,90.7448,269905.0
2022-04-29 15:45:00,95.59,95.63,95.26,95.27,511873.0,90.7353,90.7733,90.4221,90.4316,511873.0
2022-04-29 15:50:00,95.26,95.32,94.97,95.08,593154.0,90.4221,90.479,90.1468,90.2512,593154.0
2022-04-29 15:55:00,95.06,95.21,94.95,95.16,1144276.0,90.2322,90.3746,90.1278,90.3271,1144276.0
2022-05-02 09:30:00,95.04,95.39,95.04,95.06,651187.0,90.2132,90.5455,90.2132,90.2322,651187.0
2022-05-02 09:35:00,95.05,95.08,94.64,94.97,340613.0,90.2227,90.2512,89.8336,90.1468,340613.0
2022-05-02 09:40:00,94.98,95.6,94.71,95.32,558005.0,90.1563,90.7448,89.9,90.479,558005.0
2022-05-02 09:45:00,95.33,95.58,95.13,95.48,325760.0,90.4885,90.7258,90.2987,90.6309,325760.0
2022-05-02 09:50:00,95.48,95.84,95.34,95.8,315833.0,90.6309,90.9726,90.498,90.9346,315833.0
2022-05-02 09:55:00,95.79,95.81,95.56,95.57,422847.0,90.9251,90.9441,90.7068,90.7163,422847.0
2022-05-02 10:00:00,95.58,95.79,95.45,95.72,374695.0,90.7258,90.9251,90.6024,90.8587,374695.0
2022-05-02 10:05:00,95.71,95.74,95.13,95.25,198616.0,90.8492,90.8777,90.2987,90.4126,198616.0
2022-05-02 10:10:00,95.24,95.48,95.12,95.48,217045.0,90.4031,90.6309,90.2892,90.6309,217045.0
2022-05-02 10:15:00,95.48,95.67,95.28,95.62,316635.0,90.6309,90.8112,90.4411,90.7638,316635.0
2022-05-02 10:20:00,95.61,95.86,95.38,95.81,212894.0,90.7543,90.9916,90.536,90.9441,212894.0
2022-05-02 10:25:00,95.81,96.16,95.81,95.9,226267.0,90.9441,91.2764,90.9441,91.0296,226267.0
2022-05-02 10:30:00,95.91,96.19,95.9,96.06,185350.0,91.0391,91.3048,91.0296,91.1814,185350.0
2022-05-02 10:35:00,96.06,96.1,95.78,95.99,144394.0,91.1814,91.2194,90.9157,91.115,144394.0
2022-05-02 10:40:00,96.01,96.19,95.94,95.98,127741.0,91.134,91.3048,91.0675,91.1055,127741.0
2022-05-02 10:45:00,95.98,96.04,95.83,95.98,108160.0,91.1055,91.1625,90.9631,91.1055,108160.0
2022-05-02 10:50:00,95.99,95.99,95.8,95.81,123782.0,91.115,91.115,90.9346,90.9441,123782.0
2022-05-02 10:55:00,95.81,95.88,95.59,95.63,148512.0,90.9441,91.0106,90.7353,90.7733,148512.0
2022-05-02 11:00:00,95.64,95.69,95.2,95.2,114989.0,90.7828,90.8302,90.3651,90.3651,114989.0
2022-05-02 11:05:00,95.2,95.38,95.16,95.27,185421.0,90.3651,90.536,90.3271,90.4316,185421.0
2022-05-02 11:10:00,95.29,95.34,95.13,95.34,133564.0,90.4505,90.498,90.2987,90.498,133564.0
2022-05-02 11:15:00,95.33,95.36,95.03,95.16,146073.0,90.4885,90.517,90.2037,90.3271,146073.0
2022-05-02 11:20:00,95.17,95.21,95.03,95.18,119441.0,90.3366,90.3746,90.2037,90.3461,119441.0
2022-05-02 11:25:00,95.19,95.29,94.98,95.04,201098.0,90.3556,90.4505,90.1563,90.2132,201098.0
2022-05-02 11:30:00,95.04,95.25,94.92,95.18,274356.0,90.2132,90.4126,90.0993,90.3461,274356.0
2022-05-02 11:35:00,95.17,95.37,95.02,95.04,179136.0,90.3366,90.5265,90.1943,90.2132,179136.0
2022-05-02 11:40:00,95.03,95.25,94.96,95.14,142691.0,90.2037,90.4126,90.1373,90.3082,142691.0
2022-05-02 11:45:00,95.14,95.34,95.07,95.18,86041.0,90.3082,90.498,90.2417,90.3461,86041.0
2022-05-02 11:50:00,95.18,95.32,95.14,95.23,115855.0,90.3461,90.479,90.3082,90.3936,115855.0
2022-05-02 11:55:00,95.23,95.41,95.15,95.38,159171.0,90.3936,90.5644,90.3177,90.536,159171.0
2022-05-02 12:00:00,95.38,95.47,94.97,95.06,201190.0,90.536,90.6214,90.1468,90.2322,201190.0
2022-05-02 12:05:00,95.06,95.08,94.92,95.04,80445.0,90.2322,90.2512,90.0993,90.2132,80445.0
2022-05-02 12:10:00,95.03,95.12,94.97,95.1,118326.0,90.2037,90.2892,90.1468,90.2702,118326.0
2022-05-02 12:15:00,95.1,95.37,95.02,95.36,256020.0,90.2702,90.5265,90.1943,90.517,256020.0
2022-05-02 12:20:00,95.37,95.46,95.29,95.3,132059.0,90.5265,90.6119,90.4505,90.46,132059.0
2022-05-02 12:25:00,95.3,95.32,95.13,95.25,80230.0,90.46,90.479,90.2987,90.4126,80230.0
2022-05-02 12:30:00,95.25,95.33,95.19,95.32,78482.0,90.4126,90.4885,90.3556,90.479,78482.0
2022-05-02 12:35:00,95.33,95.38,95.12,95.15,130175.0,90.4885,90.536,90.2892,90.3177,130175.0
2022-05-02 12:40:00,95.14,95.25,95.06,95.1,90707.0,90.3082,90.4126,90.2322,90.2702,90707.0
2022-05-02 12:45:00,95.09,95.09,94.96,95.02,103160.0,90.2607,90.2607,90.1373,90.1943,103160.0
2022-05-02 12:50:00,95.02,95.06,94.79,94.83,124974.0,90.1943,90.2322,89.9759,90.0139,124974.0
2022-05-02 12:55:00,94.85,94.94,94.62,94.69,197200.0,90.0329,90.1183,89.8146,89.881,197200.0
2022-05-02 13:00:00,94.69,94.73,94.45,94.58,131459.0,89.881,89.919,89.6532,89.7766,131459.0
2022-05-02 13:05:00,94.58,94.85,94.56,94.77,253747.0,89.7766,90.0329,89.7576,89.957,253747.0
2022-05-02 13:10:00,94.77,94.95,94.74,94.92,61336.0,89.957,90.1278,89.9285,90.0993,61336.0
2022-05-02 13:15:00,94.91,94.92,94.71,94.77,155014.0,90.0898,90.0993,89.9,89.957,155014.0
2022-05-02 13:20:00,94.77,94.77,94.57,94.6,72488.0,89.957,89.957,89.7671,89.7956,72488.0
2022-05-02 13:25:00,94.6,94.71,94.51,94.6,71099.0,89.7956,89.9,89.7102,89.7956,71099.0
2022-05-02 13:30:00,94.6,94.7,94.44,94.45,74019.0,89.7956,89.8905,89.6437,89.6532,74019.0
2022-05-02 13:35:00,94.45,94.51,94.36,94.38,73290.0,89.6532,89.7102,89.5678,89.5868,73290.0
2022-05-02 13:40:00,94.4,94.5,94.32,94.32,70735.0,89.6057,89.7007,89.5298,89.5298,70735.0
2022-05-02 13:45:00,94.31,94.35,94.12,94.16,131459.0,89.5203,89.5583,89.34,89.3779,131459.0
2022-05-02 13:50:00,94.15,94.25,94.08,94.13,92534.0,89.3684,89.4634,89.302,89.3495,92534.0
2022-05-02 13:55:00,94.12,94.24,94.11,94.15,139603.0,89.34,89.4539,89.3305,89.3684,139603.0
2022-05-02 14:00:00,94.15,94.3,93.97,94.3,191233.0,89.3684,89.5108,89.1976,89.5108,191233.0
2022-05-02 14:05:00,94.29,94.36,94.08,94.08,101673.0,89.5013,89.5678,89.302,89.302,101673.0
2022-05-02 14:10:00,94.08,94.1,93.75,93.76,173897.0,89.302,89.321,88.9888,88.9982,173897.0
2022-05-02 14:15:00,93.74,93.77,93.64,93.69,156019.0,88.9793,89.0077,88.8843,88.9318,156019.0
2022-05-02 14:20:00,93.68,93.9,93.66,93.83,133171.0,88.9223,89.1311,88.9033,89.0647,133171.0
2022-05-02 14:25:00,93.81,93.91,93.73,93.84,92171.0,89.0457,89.1406,88.9698,89.0742,92171.0
2022-05-02 14:30:00,93.83,93.92,93.78,93.87,170271.0,89.0647,89.1501,89.0172,89.1027,170271.0
2022-05-02 14:35:00,93.86,93.9,93.74,93.81,112058.0,89.0932,89.1311,88.9793,89.0457,112058.0
2022-05-02 14:40:00,93.81,93.84,93.49,93.61,101090.0,89.0457,89.0742,88.742,88.8559,101090.0
2022-05-02 14:45:00,93.61,93.87,93.6,93.81,137640.0,88.8559,89.1027,88.8464,89.0457,137640.0
2022-05-02 14:50:00,93.81,94.04,93.65,93.93,164846.0,89.0457,89.264,88.8938,89.1596,164846.0
2022-05-02 14:55:00,93.91,93.97,93.7,93.8,98899.0,89.1406,89.1976,88.9413,89.0362,98899.0
2022-05-02 15:00:00,93.79,94.14,93.77,94.1,244631.0,89.0267,89.3589,89.0077,89.321,244631.0
2022-05-02 15:05:00,94.11,94.39,94.06,94.31,230784.0,89.3305,89.5963,89.283,89.5203,230784.0
2022-05-02 15:10:00,94.3,94.71,94.3,94.71,296049.0,89.5108,89.9,89.5108,89.9,296049.0
2022-05-02 15:15:00,94.72,94.77,94.58,94.73,223449.0,89.9095,89.957,89.7766,89.919,223449.0
2022-05-02 15:20:00,94.73,95.0,94.73,94.96,262236.0,89.919,90.1753,89.919,90.1373,262236.0
2022-05-02 15:25:00,94.95,95.03,94.84,94.93,467918.0,90.1278,90.2037,90.0234,90.1088,467918.0
2022-05-02 15:30:00,94.92,95.31,94.92,95.31,320379.0,90.0993,90.4695,90.0993,90.4695,320379.0
2022-05-02 15:35:00,95.31,95.38,95.04,95.11,343062.0,90.4695,90.536,90.2132,90.2797,343062.0
2022-05-02 15:40:00,95.11,95.24,94.89,94.9,471402.0,90.2797,90.4031,90.0709,90.0803,471402.0
2022-05-02 15:45:00,94.9,95.26,94.85,95.25,342719.0,90.0803,90.4221,90.0329,90.4126,342719.0
2022-05-02 15:50:00,95.26,95.37,95.12,95.27,643602.0,90.4221,90.5265,90.2892,90.4316,643602.0
2022-05-02 15:55:00,95.27,95.37,95.17,95.36,891012.0,90.4316,90.5265,90.3366,90.517,891012.0
2022-05-03 09:30:00,95.54,95.84,95.49,95.78,269302.0,90.6878,90.9726,90.6404,90.9157,269302.0
2022-05-03 09:35:00,95.77,95.77,95.16,95.19,327844.0,90.9062,90.9062,90.3271,90.3556,327844.0
2022-05-03 09:40:00,95.19,95.59,95.18,95.49,406758.0,90.3556,90.7353,90.3461,90.6404,406758.0
2022-05-03 09:45:00,95.47,95.5,95.14,95.32,223019.0,90.6214,90.6499,90.3082,90.479,223019.0
2022-05-03 09:50:00,95.32,95.52,95.26,95.46,193951.0,90.479,90.6689,90.4221,90.6119,193951.0
2022-05-03 09:55:00,95.47,95.63,95.38,95.46,175935.0,90.6214,90.7733,90.536,90.6119,175935.0
2022-05-03 10:00:00,95.46,95.73,95.46,95.7,158463.0,90.6119,90.8682,90.6119,90.8397,158463.0
2022-05-03 10:05:00,95.71,95.79,95.48,95.58,252183.0,90.8492,90.9251,90.6309,90.7258,252183.0
2022-05-03 10:10:00,95.58,95.8,95.48,95.76,133743.0,90.7258,90.9346,90.6309,90.8967,133743.0
2022-05-03 10:15:00,95.77,95.79,95.56,95.72,167318.0,90.9062,90.9251,90.7068,90.8587,167318.0
2022-05-03 10:20:00,95.71,95.83,95.59,95.74,104275.0,90.8492,90.9631,90.7353,90.8777,104275.0
2022-05-03 10:25:00,95.75,95.96,95.71,95.9,348171.0,90.8872,91.0865,90.8492,91.0296,348171.0
2022-05-03 10:30:00,95.91,95.99,95.79,95.92,133993.0,91.0391,91.115,90.9251,91.0485,133993.0
2022-05-03 10:35:00,95.93,95.96,95.73,95.8,167947.0,91.058,91.0865,90.8682,90.9346,167947.0
2022-05-03 10:40:00,95.8,95.85,95.65,95.65,106042.0,90.9346,90.9821,90.7923,90.7923,106042.0
2022-05-03 10:45:00,95.64,95.64,95.33,95.35,102218.0,90.7828,90.7828,90.4885,90.5075,102218.0
2022-05-03 10:50:00,95.35,95.54,95.32,95.52,141401.0,90.5075,90.6878,90.479,90.6689,141401.0
2022-05-03 10:55:00,95.52,95.76,95.52,95.71,107800.0,90.6689,90.8967,90.6689,90.8492,107800.0
2022-05-03 11:00:00,95.71,95.97,95.57,95.97,109511.0,90.8492,91.096,90.7163,91.096,109511.0
2022-05-03 11:05:00,95.98,96.15,95.95,96.09,154806.0,91.1055,91.2669,91.077,91.2099,154806.0
2022-05-03 11:10:00,96.1,96.16,95.98,96.15,170205.0,91.2194,91.2764,91.1055,91.2669,170205.0
2022-05-03 11:15:00,96.16,96.28,96.08,96.25,211223.0,91.2764,91.3903,91.2004,91.3618,211223.0
2022-05-03 11:20:00,96.25,96.4,96.25,96.38,80943.0,91.3618,91.5042,91.3618,91.4852,80943.0
2022-05-03 11:25:00,96.38,96.43,96.33,96.38,91772.0,91.4852,91.5326,91.4377,91.4852,91772.0
2022-05-03 11:30:00,96.39,96.6,96.39,96.54,119968.0,91.4947,91.694,91.4947,91.6371,119968.0
2022-05-03 11:35:00,96.54,96.54,96.32,96.36,150666.0,91.6371,91.6371,91.4282,91.4662,150666.0
2022-05-03 11:40:00,96.36,96.48,96.34,96.35,98467.0,91.4662,91.5801,91.4472,91.4567,98467.0
2022-05-03 11:45:00,96.33,96.35,96.16,96.22,83705.0,91.4377,91.4567,91.2764,91.3333,83705.0
2022-05-03 11:50:00,96.23,96.26,96.17,96.21,60264.0,91.3428,91.3713,91.2859,91.3238,60264.0
2022-05-03 11:55:00,96.21,96.28,96.18,96.26,94977.0,91.3238,91.3903,91.2953,91.3713,94977.0
2022-05-03 12:00:00,96.26,96.42,96.2,96.35,107686.0,91.3713,91.5232,91.3143,91.4567,107686.0
2022-05-03 12:05:00,96.34,96.34,95.9,95.97,139322.0,91.4472,91.4472,91.0296,91.096,139322.0
2022-05-03 12:10:00,95.97,96.14,95.95,96.13,49505.0,91.096,91.2574,91.077,91.2479,49505.0
2022-05-03 12:15:00,96.13,96.2,96.03,96.19,149796.0,91.2479,91.3143,91.153,91.3048,149796.0
2022-05-03 12:20:00,96.19,96.32,96.18,96.29,128785.0,91.3048,91.4282,91.2953,91.3998,128785.0
2022-05-03 12:25:00,96.3,96.36,96.09,96.1,103289.0,91.4092,91.4662,91.2099,91.2194,103289.0
2022-05-03 12:30:00,96.09,96.14,95.98,96.11,103847.0,91.2099,91.2574,91.1055,91.2289,103847.0
2022-05-03 12:35:00,96.12,96.19,96.03,96.1,55033.0,91.2384,91.3048,91.153,91.2194,55033.0
2022-05-03 12:40:00,96.1,96.21,96.06,96.12,50676.0,91.2194,91.3238,91.1814,91.2384,50676.0
2022-05-03 12:45:00,96.13,96.23,96.02,96.12,86864.0,91.2479,91.3428,91.1435,91.2384,86864.0
2022-05-03 12:50:00,96.11,96.19,96.07,96.07,51593.0,91.2289,91.3048,91.1909,91.1909,51593.0
2022-05-03 12:55:00,96.06,96.16,95.97,96.14,70711.0,91.1814,91.2764,91.096,91.2574,70711.0
2022-05-03 13:00:00,96.14,96.33,96.13,96.23,76920.0,91.2574,91.4377,91.2479,91.3428,76920.0
2022-05-03 13:05:00,96.24,96.35,96.17,96.33,54034.0,91.3523,91.4567,91.2859,91.4377,54034.0
2022-05-03 13:10:00,96.33,96.42,96.3,96.38,69912.0,91.4377,91.5232,91.4092,91.4852,69912.0
2022-05-03 13:15:00,96.39,96.43,96.3,96.3,138680.0,91.4947,91.5326,91.4092,91.4092,138680.0
2022-05-03 13:20:00,96.3,96.38,96.16,96.24,162883.0,91.4092,91.4852,91.2764,91.3523,162883.0
2022-05-03 13:25:00,96.24,96.25,96.11,96.16,62092.0,91.3523,91.3618,91.2289,91.2764,62092.0
2022-05-03 13:30:00,96.17,96.34,96.14,96.33,42140.0,91.2859,91.4472,91.2574,91.4377,42140.0
2022-05-03 13:35:00,96.33,96.44,96.29,96.42,163476.0,91.4377,91.5421,91.3998,91.5232,163476.0
2022-05-03 13:40:00,96.43,96.44,96.35,96.42,84620.0,91.5326,91.5421,91.4567,91.5232,84620.0
2022-05-03 13:45:00,96.44,96.44,96.29,96.31,71752.0,91.5421,91.5421,91.3998,91.4187,71752.0
2022-05-03 13:50:00,96.31,96.32,96.14,96.2,57602.0,91.4187,91.4282,91.2574,91.3143,57602.0
2022-05-03 13:55:00,96.19,96.25,96.17,96.24,43934.0,91.3048,91.3618,91.2859,91.3523,43934.0
2022-05-03 14:00:00,96.23,96.23,96.0,96.02,182330.0,91.3428,91.3428,91.1245,91.1435,182330.0
2022-05-03 14:05:00,96.02,96.02,95.91,95.96,130955.0,91.1435,91.1435,91.0391,91.0865,130955.0
2022-05-03 14:10:00,95.96,95.97,95.72,95.77,363466.0,91.0865,91.096,90.8587,90.9062,363466.0
2022-05-03 14:15:00,95.77,95.77,95.59,95.65,104140.0,90.9062,90.9062,90.7353,90.7923,104140.0
2022-05-03 14:20:00,95.65,95.7,95.57,95.68,83015.0,90.7923,90.8397,90.7163,90.8207,83015.0
2022-05-03 14:25:00,95.68,95.72,95.6,95.65,132210.0,90.8207,90.8587,90.7448,90.7923,132210.0
2022-05-03 14:30:00,95.65,95.82,95.62,95.82,90988.0,90.7923,90.9536,90.7638,90.9536,90988.0
2022-05-03 14:35:00,95.81,95.99,95.71,95.73,107149.0,90.9441,91.115,90.8492,90.8682,107149.0
2022-05-03 14:40:00,95.73,95.89,95.52,95.81,146021.0,90.8682,91.0201,90.6689,90.9441,146021.0
2022-05-03 14:45:00,95.82,95.97,95.63,95.95,115928.0,90.9536,91.096,90.7733,91.077,115928.0
2022-05-03 14:50:00,95.95,96.16,95.9,96.09,103940.0,91.077,91.2764,91.0296,91.2099,103940.0
2022-05-03 14:55:00,96.09,96.34,96.05,96.31,82642.0,91.2099,91.4472,91.1719,91.4187,82642.0
2022-05-03 15:00:00,96.32,96.35,96.23,96.25,78136.0,91.4282,91.4567,91.3428,91.3618,78136.0
2022-05-03 15:05:00,96.23,96.41,96.22,96.38,57350.0,91.3428,91.5137,91.3333,91.4852,57350.0
2022-05-03 15:10:00,96.37,96.4,96.31,96.35,70736.0,91.4757,91.5042,91.4187,91.4567,70736.0
2022-05-03 15:15:00,96.36,96.38,96.2,96.23,197029.0,91.4662,91.4852,91.3143,91.3428,197029.0
2022-05-03 15:20:00,96.24,96.4,96.03,96.16,156945.0,91.3523,91.5042,91.153,91.2764,156945.0
2022-05-03 15:25:00,96.17,96.23,96.07,96.13,99516.0,91.2859,91.3428,91.1909,91.2479,99516.0
2022-05-03 15:30:00,96.13,96.27,96.06,96.22,157307.0,91.2479,91.3808,91.1814,91.3333,157307.0
2022-05-03 15:35:00,96.23,96.23,95.95,96.01,314872.0,91.3428,91.3428,91.077,91.134,314872.0
2022-05-03 15:40:00,96.01,96.01,95.75,95.84,218173.0,91.134,91.134,90.8872,90.9726,218173.0
2022-05-03 15:45:00,95.84,96.06,95.73,95.92,289513.0,90.9726,91.1814,90.8682,91.0485,289513.0
2022-05-03 15:50:00,95.92,96.16,95.8,96.11,373961.0,91.0485,91.2764,90.9346,91.2289,373961.0
2022-05-03 15:55:00,96.11,96.13,95.95,95.97,435964.0,91.2289,91.2479,91.077,91.096,435964.0
2022-05-04 09:30:00,95.91,96.05,95.66,95.93,384970.0,91.0391,91.1719,90.8018,91.058,384970.0
2022-05-04 09:35:00,95.93,96.21,95.87,96.09,312925.0,91.058,91.3238,91.0011,91.2099,312925.0
2022-05-04 09:40:00,96.09,96.31,96.02,96.3,202263.0,91.2099,91.4187,91.1435,91.4092,202263.0
2022-05-04 09:45:00,96.31,96.72,96.31,96.65,241195.0,91.4187,91.8079,91.4187,91.7415,241195.0
2022-05-04 09:50:00,96.64,96.8,96.5,96.52,213393.0,91.732,91.8839,91.5991,91.6181,213393.0
2022-05-04 09:55:00,96.52,96.57,96.42,96.49,175386.0,91.6181,91.6655,91.5232,91.5896,175386.0
2022-05-04 10:00:00,96.5,96.51,96.3,96.32,218129.0,91.5991,91.6086,91.4092,91.4282,218129.0
2022-05-04 10:05:00,96.31,96.39,96.16,96.2,146320.0,91.4187,91.4947,91.2764,91.3143,146320.0
2022-05-04 10:10:00,96.21,96.27,96.13,96.18,104221.0,91.3238,91.3808,91.2479,91.2953,104221.0
2022-05-04 10:15:00,96.17,96.33,96.1,96.27,82295.0,91.2859,91.4377,91.2194,91.3808,82295.0
2022-05-04 10:20:00,96.28,96.38,96.23,96.37,81721.0,91.3903,91.4852,91.3428,91.4757,81721.0
2022-05-04 10:25:00,96.36,96.53,96.31,96.39,69638.0,91.4662,91.6276,91.4187,91.4947,69638.0
2022-05-04 10:30:00,96.39,96.41,96.12,96.18,108735.0,91.4947,91.5137,91.2384,91.2953,108735.0
2022-05-04 10:35:00,96.18,96.35,96.15,96.34,88270.0,91.2953,91.4567,91.2669,91.4472,88270.0
2022-05-04 10:40:00,96.35,96.39,96.27,96.33,53629.0,91.4567,91.4947,91.3808,91.4377,53629.0
2022-05-04 10:45:00,96.34,96.38,96.29,96.35,83221.0,91.4472,91.4852,91.3998,91.4567,83221.0
2022-05-04 10:50:00,96.36,96.42,96.24,96.38,125832.0,91.4662,91.5232,91.3523,91.4852,125832.0
2022-05-04 10:55:00,96.38,96.45,96.32,96.37,58237.0,91.4852,91.5516,91.4282,91.4757,58237.0
2022-05-04 11:00:00,96.37,96.41,96.27,96.31,69771.0,91.4757,91.5137,91.3808,91.4187,69771.0
2022-05-04 11:05:00,96.32,96.39,96.25,96.36,74311.0,91.4282,91.4947,91.3618,91.4662,74311.0
2022-05-04 11:10:00,96.36,96.38,96.21,96.25,65476.0,91.4662,91.4852,91.3238,91.3618,65476.0
2022-05-04 11:15:00,96.26,96.3,96.19,96.25,67089.0,91.3713,91.4092,91.3048,91.3618,67089.0
2022-05-04 11:20:00,96.24,96.24,96.16,96.22,86633.0,91.3523,91.3523,91.2764,91.3333,86633.0
2022-05-04 11:25:00,96.22,96.23,96.1,96.16,72218.0,91.3333,91.3428,91.2194,91.2764,72218.0
2022-05-04 11:30:00,96.16,96.19,95.97,96.0,88571.0,91.2764,91.3048,91.096,91.1245,88571.0
2022-05-04 11:35:00,96.02,96.1,95.94,96.09,81822.0,91.1435,91.2194,91.0675,91.2099,81822.0
2022-05-04 11:40:00,96.08,96.11,96.02,96.07,169080.0,91.2004,91.2289,91.1435,91.1909,169080.0
2022-05-04 11:45:00,96.07,96.22,96.05,96.2,93692.0,91.1909,91.3333,91.1719,91.3143,93692.0
2022-05-04 11:50:00,96.2,96.3,96.16,96.3,64380.0,91.3143,91.4092,91.2764,91.4092,64380.0
2022-05-04 11:55:00,96.31,96.31,96.13,96.16,71444.0,91.4187,91.4187,91.2479,91.2764,71444.0
2022-05-04 12:00:00,96.15,96.2,96.05,96.18,72387.0,91.2669,91.3143,91.1719,91.2953,72387.0
2022-05-04 12:05:00,96.18,96.29,96.17,96.27,72737.0,91.2953,91.3998,91.2859,91.3808,72737.0
2022-05-04 12:10:00,96.26,96.29,96.18,96.27,80436.0,91.3713,91.3998,91.2953,91.3808,80436.0
2022-05-04 12:15:00,96.28,96.42,96.23,96.4,80169.0,91.3903,91.5232,91.3428,91.5042,80169.0
2022-05-04 12:20:00,96.42,96.57,96.42,96.52,78834.0,91.5232,91.6655,91.5232,91.6181,78834.0
2022-05-04 12:25:00,96.53,96.58,96.51,96.55,76150.0,91.6276,91.675,91.6086,91.6466,76150.0
2022-05-04 12:30:00,96.56,96.58,96.5,96.54,76811.0,91.656,91.675,91.5991,91.6371,76811.0
2022-05-04 12:35:00,96.54,96.61,96.5,96.6,112240.0,91.6371,91.7035,91.5991,91.694,112240.0
2022-05-04 12:40:00,96.59,96.61,96.5,96.58,109586.0,91.6845,91.7035,91.5991,91.675,109586.0
2022-05-04 12:45:00,96.57,96.58,96.49,96.53,85674.0,91.6655,91.675,91.5896,91.6276,85674.0
2022-05-04 12:50:00,96.52,96.57,96.46,96.57,69999.0,91.6181,91.6655,91.5611,91.6655,69999.0
2022-05-04 12:55:00,96.57,96.61,96.46,96.57,123657.0,91.6655,91.7035,91.5611,91.6655,123657.0
2022-05-04 13:00:00,96.58,96.65,96.48,96.51,139894.0,91.675,91.7415,91.5801,91.6086,139894.0
2022-05-04 13:05:00,96.51,96.54,96.38,96.42,106286.0,91.6086,91.6371,91.4852,91.5232,106286.0
2022-05-04 13:10:00,96.41,96.41,96.25,96.33,87138.0,91.5137,91.5137,91.3618,91.4377,87138.0
2022-05-04 13:15:00,96.34,96.42,96.32,96.35,62224.0,91.4472,91.5232,91.4282,91.4567,62224.0
2022-05-04 13:20:00,96.36,96.4,96.24,96.28,105625.0,91.4662,91.5042,91.3523,91.3903,105625.0
2022-05-04 13:25:00,96.29,96.3,96.22,96.24,248070.0,91.3998,91.4092,91.3333,91.3523,248070.0
2022-05-04 13:30:00,96.23,96.27,96.17,96.26,48249.0,91.3428,91.3808,91.2859,91.3713,48249.0
2022-05-04 13:35:00,96.27,96.31,96.09,96.21,132771.0,91.3808,91.4187,91.2099,91.3238,132771.0
2022-05-04 13:40:00,96.2,96.33,96.17,96.29,53612.0,91.3143,91.4377,91.2859,91.3998,53612.0
2022-05-04 13:45:00,96.29,96.31,96.21,96.23,34383.0,91.3998,91.4187,91.3238,91.3428,34383.0
2022-05-04 13:50:00,96.22,96.23,96.16,96.19,30908.0,91.3333,91.3428,91.2764,91.3048,30908.0
2022-05-04 13:55:00,96.19,96.45,96.17,96.27,215418.0,91.3048,91.5516,91.2859,91.3808,215418.0
2022-05-04 14:00:00,96.26,96.69,96.09,96.45,590890.0,91.3713,91.7794,91.2099,91.5516,590890.0
2022-05-04 14:05:00,96.44,96.61,96.03,96.31,371494.0,91.5421,91.7035,91.153,91.4187,371494.0
2022-05-04 14:10:00,96.32,96.53,96.15,96.38,205852.0,91.4282,91.6276,91.2669,91.4852,205852.0
2022-05-04 14:15:00,96.38,96.4,96.15,96.21,112256.0,91.4852,91.5042,91.2669,91.3238,112256.0
2022-05-04 14:20:00,96.21,96.34,95.97,96.27,243126.0,91.3238,91.4472,91.096,91.3808,243126.0
2022-05-04 14:25:00,96.27,96.82,96.22,96.7,174411.0,91.3808,91.9028,91.3333,91.7889,174411.0
2022-05-04 14:30:00,96.7,96.8,95.76,95.86,626300.0,91.7889,91.8839,90.8967,90.9916,626300.0
2022-05-04 14:35:00,95.88,96.36,95.75,96.25,531874.0,91.0106,91.4662,90.8872,91.3618,531874.0
2022-05-04 14:40:00,96.25,97.04,96.16,96.83,825318.0,91.3618,92.1117,91.2764,91.9123,825318.0
2022-05-04 14:45:00,96.83,97.46,96.83,97.26,575336.0,91.9123,92.5103,91.9123,92.3205,575336.0
2022-05-04 14:50:00,97.27,97.64,97.19,97.63,257830.0,92.33,92.6812,92.254,92.6717,257830.0
2022-05-04 14:55:00,97.64,97.82,97.55,97.65,407617.0,92.6812,92.8521,92.5958,92.6907,407617.0
2022-05-04 15:00:00,97.66,97.81,97.56,97.69,323226.0,92.7002,92.8426,92.6053,92.7287,323226.0
2022-05-04 15:05:00,97.69,97.91,97.66,97.85,181290.0,92.7287,92.9375,92.7002,92.8805,181290.0
2022-05-04 15:10:00,97.87,98.08,97.87,98.05,266145.0,92.8995,93.0988,92.8995,93.0704,266145.0
2022-05-04 15:15:00,98.05,98.17,97.89,97.94,421358.0,93.0704,93.1843,92.9185,92.966,421358.0
2022-05-04 15:20:00,97.95,98.14,97.94,98.11,407181.0,92.9755,93.1558,92.966,93.1273,407181.0
2022-05-04 15:25:00,98.11,98.35,98.11,98.34,223316.0,93.1273,93.3551,93.1273,93.3456,223316.0
2022-05-04 15:30:00,98.34,98.65,98.3,98.63,265509.0,93.3456,93.6399,93.3077,93.6209,265509.0
2022-05-04 15:35:00,98.62,98.68,98.52,98.64,327744.0,93.6114,93.6684,93.5165,93.6304,327744.0
2022-05-04 15:40:00,98.65,98.77,98.58,98.74,357432.0,93.6399,93.7538,93.5735,93.7253,357432.0
2022-05-04 15:45:00,98.74,98.89,98.59,98.89,479886.0,93.7253,93.8677,93.5829,93.8677,479886.0
2022-05-04 15:50:00,98.9,98.98,98.79,98.81,550222.0,93.8772,93.9531,93.7728,93.7918,550222.0
2022-05-04 15:55:00,98.81,98.87,98.67,98.76,888798.0,93.7918,93.8487,93.6589,93.7443,888798.0
2022-05-05 09:30:00,97.8,98.23,97.78,98.07,519553.0,92.8331,93.2412,92.8141,93.0894,519553.0
2022-05-05 09:35:00,98.06,98.15,97.86,98.0,410730.0,93.0799,93.1653,92.89,93.0229,410730.0
2022-05-05 09:40:00,98.01,98.28,97.72,97.74,314218.0,93.0324,93.2887,92.7571,92.7761,314218.0
2022-05-05 09:45:00,97.75,97.9,97.64,97.68,194028.0,92.7856,92.928,92.6812,92.7192,194028.0
2022-05-05 09:50:00,97.68,97.76,97.6,97.73,304182.0,92.7192,92.7951,92.6432,92.7666,304182.0
2022-05-05 09:55:00,97.73,97.82,97.51,97.67,163868.0,92.7666,92.8521,92.5578,92.7097,163868.0
2022-05-05 10:00:00,97.66,97.69,97.34,97.41,259893.0,92.7002,92.7287,92.3964,92.4629,259893.0
2022-05-05 10:05:00,97.41,97.42,96.98,97.14,358355.0,92.4629,92.4724,92.0547,92.2066,358355.0
2022-05-05 10:10:00,97.14,97.36,96.88,97.35,240753.0,92.2066,92.4154,91.9598,92.4059,240753.0
2022-05-05 10:15:00,97.35,97.39,97.06,97.31,218818.0,92.4059,92.4439,92.1307,92.368,218818.0
2022-05-05 10:20:00,97.3,97.3,96.91,97.0,198140.0,92.3585,92.3585,91.9883,92.0737,198140.0
2022-05-05 10:25:00,97.0,97.18,96.98,97.07,166149.0,92.0737,92.2446,92.0547,92.1401,166149.0
2022-05-05 10:30:00,97.05,97.08,96.9,97.05,455003.0,92.1212,92.1496,91.9788,92.1212,455003.0
2022-05-05 10:35:00,97.06,97.18,96.95,96.96,292745.0,92.1307,92.2446,92.0262,92.0357,292745.0
2022-05-05 10:40:00,96.95,97.01,96.7,97.0,251622.0,92.0262,92.0832,91.7889,92.0737,251622.0
2022-05-05 10:45:00,96.99,97.1,96.55,96.63,221079.0,92.0642,92.1686,91.6466,91.7225,221079.0
2022-05-05 10:50:00,96.62,96.85,96.53,96.75,204898.0,91.713,91.9313,91.6276,91.8364,204898.0
2022-05-05 10:55:00,96.74,96.9,96.69,96.85,199301.0,91.8269,91.9788,91.7794,91.9313,199301.0
2022-05-05 11:00:00,96.84,96.92,96.55,96.57,187054.0,91.9218,91.9978,91.6466,91.6655,187054.0
2022-05-05 11:05:00,96.57,96.67,96.31,96.42,242259.0,91.6655,91.7605,91.4187,91.5232,242259.0
2022-05-05 11:10:00,96.42,96.43,96.17,96.38,280411.0,91.5232,91.5326,91.2859,91.4852,280411.0
2022-05-05 11:15:00,96.37,96.51,96.14,96.41,366419.0,91.4757,91.6086,91.2574,91.5137,366419.0
2022-05-05 11:20:00,96.41,96.44,96.24,96.25,222014.0,91.5137,91.5421,91.3523,91.3618,222014.0
2022-05-05 11:25:00,96.26,96.4,96.23,96.4,164313.0,91.3713,91.5042,91.3428,91.5042,164313.0
2022-05-05 11:30:00,96.39,96.56,96.28,96.43,195989.0,91.4947,91.656,91.3903,91.5326,195989.0
2022-05-05 11:35:00,96.42,96.77,96.41,96.66,178231.0,91.5232,91.8554,91.5137,91.751,178231.0
2022-05-05 11:40:00,96.67,96.74,96.56,96.61,131829.0,91.7605,91.8269,91.656,91.7035,131829.0
2022-05-05 11:45:00,96.59,96.6,96.3,96.36,189881.0,91.6845,91.694,91.4092,91.4662,189881.0
2022-05-05 11:50:00,96.37,96.38,95.86,95.88,185674.0,91.4757,91.4852,90.9916,91.0106,185674.0
2022-05-05 11:55:00,95.88,96.06,95.87,95.95,129333.0,91.0106,91.1814,91.0011,91.077,129333.0
2022-05-05 12:00:00,95.94,95.94,95.61,95.83,203173.0,91.0675,91.0675,90.7543,90.9631,203173.0
2022-05-05 12:05:00,95.83,96.21,95.81,96.19,235760.0,90.9631,91.3238,90.9441,91.3048,235760.0
2022-05-05 12:10:00,96.17,96.38,96.1,96.26,210381.0,91.2859,91.4852,91.2194,91.3713,210381.0
2022-05-05 12:15:00,96.27,96.32,96.11,96.3,165817.0,91.3808,91.4282,91.2289,91.4092,165817.0
2022-05-05 12:20:00,96.3,96.38,96.06,96.08,266241.0,91.4092,91.4852,91.1814,91.2004,266241.0
2022-05-05 12:25:00,96.08,96.39,96.08,96.23,192128.0,91.2004,91.4947,91.2004,91.3428,192128.0
2022-05-05 12:30:00,96.23,96.39,96.18,96.25,138319.0,91.3428,91.4947,91.2953,91.3618,138319.0
2022-05-05 12:35:00,96.2,96.23,96.0,96.12,180767.0,91.3143,91.3428,91.1245,91.2384,180767.0
2022-05-05 12:40:00,96.12,96.12,95.94,96.01,126026.0,91.2384,91.2384,91.0675,91.134,126026.0
2022-05-05 12:45:00,96.02,96.07,95.89,96.0,153711.0,91.1435,91.1909,91.0201,91.1245,153711.0
2022-05-05 12:50:00,96.01,96.32,95.99,96.32,156586.0,91.134,91.4282,91.115,91.4282,156586.0
2022-05-05 12:55:00,96.32,96.42,96.27,96.42,117472.0,91.4282,91.5232,91.3808,91.5232,117472.0
2022-05-05 13:00:00,96.42,96.73,96.42,96.64,200654.0,91.5232,91.8174,91.5232,91.732,200654.0
2022-05-05 13:05:00,96.63,96.81,96.6,96.74,166081.0,91.7225,91.8933,91.694,91.8269,166081.0
2022-05-05 13:10:00,96.74,96.77,96.44,96.47,194347.0,91.8269,91.8554,91.5421,91.5706,194347.0
2022-05-05 13:15:00,96.48,96.58,96.3,96.51,111459.0,91.5801,91.675,91.4092,91.6086,111459.0
2022-05-05 13:20:00,96.5,96.61,96.42,96.5,108972.0,91.5991,91.7035,91.5232,91.5991,108972.0
2022-05-05 13:25:00,96.5,96.51,96.3,96.46,145041.0,91.5991,91.6086,91.4092,91.5611,145041.0
2022-05-05 13:30:00,96.46,96.46,96.21,96.36,159936.0,91.5611,91.5611,91.3238,91.4662,159936.0
2022-05-05 13:35:00,96.37,96.72,96.36,96.5,175221.0,91.4757,91.8079,91.4662,91.5991,175221.0
2022-05-05 13:40:00,96.5,96.77,96.44,96.59,190039.0,91.5991,91.8554,91.5421,91.6845,190039.0
2022-05-05 13:45:00,96.59,96.7,96.4,96.4,204460.0,91.6845,91.7889,91.5042,91.5042,204460.0
2022-05-05 13:50:00,96.4,96.41,96.21,96.32,202560.0,91.5042,91.5137,91.3238,91.4282,202560.0
2022-05-05 13:55:00,96.33,96.42,96.2,96.39,217423.0,91.4377,91.5232,91.3143,91.4947,217423.0
2022-05-05 14:00:00,96.37,96.4,96.2,96.3,221003.0,91.4757,91.5042,91.3143,91.4092,221003.0
2022-05-05 14:05:00,96.29,96.48,96.25,96.41,193582.0,91.3998,91.5801,91.3618,91.5137,193582.0
2022-05-05 14:10:00,96.42,96.5,96.24,96.38,180871.0,91.5232,91.5991,91.3523,91.4852,180871.0
2022-05-05 14:15:00,96.37,96.74,96.35,96.74,237884.0,91.4757,91.8269,91.4567,91.8269,237884.0
2022-05-05 14:20:00,96.75,96.79,96.27,96.32,392617.0,91.8364,91.8744,91.3808,91.4282,392617.0
2022-05-05 14:25:00,96.33,96.35,96.06,96.06,317786.0,91.4377,91.4567,91.1814,91.1814,317786.0
2022-05-05 14:30:00,96.06,96.19,95.97,96.03,262322.0,91.1814,91.3048,91.096,91.153,262322.0
2022-05-05 14:35:00,96.02,96.14,95.94,96.12,240413.0,91.1435,91.2574,91.0675,91.2384,240413.0
2022-05-05 14:40:00,96.12,96.16,96.0,96.11,182602.0,91.2384,91.2764,91.1245,91.2289,182602.0
2022-05-05 14:45:00,96.12,96.29,96.08,96.21,195085.0,91.2384,91.3998,91.2004,91.3238,195085.0
2022-05-05 14:50:00,96.2,96.52,96.2,96.26,167042.0,91.3143,91.6181,91.3143,91.3713,167042.0
2022-05-05 14:55:00,96.25,96.29,96.14,96.26,131370.0,91.3618,91.3998,91.2574,91.3713,131370.0
2022-05-05 15:00:00,96.26,96.3,96.02,96.05,210425.0,91.3713,91.4092,91.1435,91.1719,210425.0
2022-05-05 15:05:00,96.05,96.13,95.92,96.05,231070.0,91.1719,91.2479,91.0485,91.1719,231070.0
2022-05-05 15:10:00,96.04,96.13,95.79,95.81,180039.0,91.1625,91.2479,90.9251,90.9441,180039.0
2022-05-05 15:15:00,95.82,95.91,95.73,95.84,296725.0,90.9536,91.0391,90.8682,90.9726,296725.0
2022-05-05 15:20:00,95.84,95.84,95.64,95.7,271384.0,90.9726,90.9726,90.7828,90.8397,271384.0
2022-05-05 15:25:00,95.71,95.91,95.5,95.55,414426.0,90.8492,91.0391,90.6499,90.6973,414426.0
2022-05-05 15:30:00,95.54,95.73,95.4,95.68,430709.0,90.6878,90.8682,90.555,90.8207,430709.0
2022-05-05 15:35:00,95.68,95.92,95.65,95.85,487051.0,90.8207,91.0485,90.7923,90.9821,487051.0
2022-05-05 15:40:00,95.85,96.01,95.8,95.85,501819.0,90.9821,91.134,90.9346,90.9821,501819.0
2022-05-05 15:45:00,95.85,95.99,95.42,95.47,880964.0,90.9821,91.115,90.5739,90.6214,880964.0
2022-05-05 15:50:00,95.47,96.31,95.47,95.93,1348698.0,90.6214,91.4187,90.6214,91.058,1348698.0
2022-05-05 15:55:00,95.96,96.24,95.91,96.22,1143354.0,91.0865,91.3523,91.0391,91.3333,1143354.0
2022-05-06 09:30:00,95.78,95.81,95.37,95.4,318657.0,90.9157,90.9441,90.5265,90.555,318657.0
2022-05-06 09:35:00,95.39,95.39,94.88,94.91,447875.0,90.5455,90.5455,90.0614,90.0898,447875.0
2022-05-06 09:40:00,94.9,95.1,94.57,94.63,489249.0,90.0803,90.2702,89.7671,89.8241,489249.0
2022-05-06 09:45:00,94.63,94.71,94.16,94.29,443357.0,89.8241,89.9,89.3779,89.5013,443357.0
2022-05-06 09:50:00,94.29,94.46,94.12,94.18,278571.0,89.5013,89.6627,89.34,89.3969,278571.0
2022-05-06 09:55:00,94.18,94.25,93.96,94.15,283403.0,89.3969,89.4634,89.1881,89.3684,283403.0
2022-05-06 10:00:00,94.16,94.28,93.98,94.19,267158.0,89.3779,89.4918,89.2071,89.4064,267158.0
2022-05-06 10:05:00,94.2,94.52,94.19,94.21,348436.0,89.4159,89.7196,89.4064,89.4254,348436.0
2022-05-06 10:10:00,94.19,94.38,94.05,94.26,245454.0,89.4064,89.5868,89.2735,89.4729,245454.0
2022-05-06 10:15:00,94.26,94.77,94.24,94.57,385639.0,89.4729,89.957,89.4539,89.7671,385639.0
2022-05-06 10:20:00,94.57,94.79,94.47,94.74,406448.0,89.7671,89.9759,89.6722,89.9285,406448.0
2022-05-06 10:25:00,94.75,94.89,94.6,94.61,312703.0,89.938,90.0709,89.7956,89.8051,312703.0
2022-05-06 10:30:00,94.62,94.83,94.39,94.45,322220.0,89.8146,90.0139,89.5963,89.6532,322220.0
2022-05-06 10:35:00,94.44,94.5,94.2,94.5,241120.0,89.6437,89.7007,89.4159,89.7007,241120.0
2022-05-06 10:40:00,94.52,94.76,94.43,94.65,299222.0,89.7196,89.9475,89.6342,89.843,299222.0
2022-05-06 10:45:00,94.64,95.27,94.6,95.23,433258.0,89.8336,90.4316,89.7956,90.3936,433258.0
2022-05-06 10:50:00,95.22,95.29,94.97,95.19,288881.0,90.3841,90.4505,90.1468,90.3556,288881.0
2022-05-06 10:55:00,95.19,95.48,95.11,95.31,444718.0,90.3556,90.6309,90.2797,90.4695,444718.0
2022-05-06 11:00:00,95.3,95.36,95.1,95.14,272231.0,90.46,90.517,90.2702,90.3082,272231.0
2022-05-06 11:05:00,95.14,95.26,95.05,95.19,210745.0,90.3082,90.4221,90.2227,90.3556,210745.0
2022-05-06 11:10:00,95.18,95.47,95.01,95.47,223199.0,90.3461,90.6214,90.1848,90.6214,223199.0
2022-05-06 11:15:00,95.47,95.71,95.44,95.5,279393.0,90.6214,90.8492,90.5929,90.6499,279393.0
2022-05-06 11:20:00,95.48,95.79,95.4,95.67,168130.0,90.6309,90.9251,90.555,90.8112,168130.0
2022-05-06 11:25:00,95.66,95.68,95.51,95.55,165582.0,90.8018,90.8207,90.6594,90.6973,165582.0
2022-05-06 11:30:00,95.56,95.6,95.21,95.23,531058.0,90.7068,90.7448,90.3746,90.3936,531058.0
2022-05-06 11:35:00,95.24,95.25,94.89,94.92,297653.0,90.4031,90.4126,90.0709,90.0993,297653.0
2022-05-06 11:40:00,94.92,95.11,94.91,95.05,210768.0,90.0993,90.2797,90.0898,90.2227,210768.0
2022-05-06 11:45:00,95.04,95.11,94.93,95.06,161102.0,90.2132,90.2797,90.1088,90.2322,161102.0
2022-05-06 11:50:00,95.05,95.17,94.84,94.87,313306.0,90.2227,90.3366,90.0234,90.0519,313306.0
2022-05-06 11:55:00,94.87,95.0,94.79,94.87,127985.0,90.0519,90.1753,89.9759,90.0519,127985.0
2022-05-06 12:00:00,94.86,95.15,94.81,95.15,164938.0,90.0424,90.3177,89.9949,90.3177,164938.0
2022-05-06 12:05:00,95.15,95.51,95.13,95.31,143973.0,90.3177,90.6594,90.2987,90.4695,143973.0
2022-05-06 12:10:00,95.33,95.33,94.86,94.92,153615.0,90.4885,90.4885,90.0424,90.0993,153615.0
2022-05-06 12:15:00,94.91,95.03,94.79,94.82,213233.0,90.0898,90.2037,89.9759,90.0044,213233.0
2022-05-06 12:20:00,94.82,95.33,94.81,95.21,138581.0,90.0044,90.4885,89.9949,90.3746,138581.0
2022-05-06 12:25:00,95.21,95.36,95.14,95.28,128284.0,90.3746,90.517,90.3082,90.4411,128284.0
2022-05-06 12:30:00,95.28,95.41,95.12,95.4,137563.0,90.4411,90.5644,90.2892,90.555,137563.0
2022-05-06 12:35:00,95.41,95.49,95.05,95.28,167173.0,90.5644,90.6404,90.2227,90.4411,167173.0
2022-05-06 12:40:00,95.29,95.4,95.19,95.36,143338.0,90.4505,90.555,90.3556,90.517,143338.0
2022-05-06 12:45:00,95.36,95.45,95.3,95.33,98628.0,90.517,90.6024,90.46,90.4885,98628.0
2022-05-06 12:50:00,95.34,95.57,95.17,95.47,165061.0,90.498,90.7163,90.3366,90.6214,165061.0
2022-05-06 12:55:00,95.46,95.75,95.45,95.73,207288.0,90.6119,90.8872,90.6024,90.8682,207288.0
2022-05-06 13:00:00,95.73,95.82,95.58,95.8,197209.0,90.8682,90.9536,90.7258,90.9346,197209.0
2022-05-06 13:05:00,95.8,95.8,95.5,95.59,166973.0,90.9346,90.9346,90.6499,90.7353,166973.0
2022-05-06 13:10:00,95.6,95.67,95.48,95.49,116576.0,90.7448,90.8112,90.6309,90.6404,116576.0
2022-05-06 13:15:00,95.5,95.53,95.17,95.19,219026.0,90.6499,90.6784,90.3366,90.3556,219026.0
2022-05-06 13:20:00,95.18,95.46,95.1,95.31,118203.0,90.3461,90.6119,90.2702,90.4695,118203.0
2022-05-06 13:25:00,95.3,95.47,95.18,95.35,159131.0,90.46,90.6214,90.3461,90.5075,159131.0
2022-05-06 13:30:00,95.36,95.53,95.32,95.46,133788.0,90.517,90.6784,90.479,90.6119,133788.0
2022-05-06 13:35:00,95.45,95.57,95.11,95.2,178119.0,90.6024,90.7163,90.2797,90.3651,178119.0
2022-05-06 13:40:00,95.21,95.37,95.06,95.31,182368.0,90.3746,90.5265,90.2322,90.4695,182368.0
2022-05-06 13:45:00,95.3,95.39,95.13,95.19,115036.0,90.46,90.5455,90.2987,90.3556,115036.0
2022-05-06 13:50:00,95.19,95.25,94.95,94.98,146423.0,90.3556,90.4126,90.1278,90.1563,146423.0
2022-05-06 13:55:00,94.98,95.05,94.91,95.02,115573.0,90.1563,90.2227,90.0898,90.1943,115573.0
2022-05-06 14:00:00,95.01,95.13,94.92,94.93,246136.0,90.1848,90.2987,90.0993,90.1088,246136.0
2022-05-06 14:05:00,94.93,94.93,94.7,94.72,199091.0,90.1088,90.1088,89.8905,89.9095,199091.0
2022-05-06 14:10:00,94.72,94.99,94.71,94.94,186417.0,89.9095,90.1658,89.9,90.1183,186417.0
2022-05-06 14:15:00,94.95,95.09,94.89,94.89,105997.0,90.1278,90.2607,90.0709,90.0709,105997.0
2022-05-06 14:20:00,94.88,94.92,94.77,94.82,173877.0,90.0614,90.0993,89.957,90.0044,173877.0
2022-05-06 14:25:00,94.81,94.82,94.65,94.68,125487.0,89.9949,90.0044,89.843,89.8715,125487.0
2022-05-06 14:30:00,94.67,94.77,94.52,94.62,180495.0,89.862,89.957,89.7196,89.8146,180495.0
2022-05-06 14:35:00,94.61,94.68,94.52,94.6,136581.0,89.8051,89.8715,89.7196,89.7956,136581.0
2022-05-06 14:40:00,94.59,94.74,94.55,94.56,214981.0,89.7861,89.9285,89.7481,89.7576,214981.0
2022-05-06 14:45:00,94.55,94.85,94.51,94.81,160412.0,89.7481,90.0329,89.7102,89.9949,160412.0
2022-05-06 14:50:00,94.81,95.05,94.79,95.01,210599.0,89.9949,90.2227,89.9759,90.1848,210599.0
2022-05-06 14:55:00,95.03,95.09,94.77,94.78,157599.0,90.2037,90.2607,89.957,89.9664,157599.0
2022-05-06 15:00:00,94.76,94.84,94.63,94.81,216712.0,89.9475,90.0234,89.8241,89.9949,216712.0
2022-05-06 15:05:00,94.8,94.84,94.49,94.56,195194.0,89.9854,90.0234,89.6912,89.7576,195194.0
2022-05-06 15:10:00,94.57,94.73,94.56,94.59,210231.0,89.7671,89.919,89.7576,89.7861,210231.0
2022-05-06 15:15:00,94.59,94.74,94.51,94.74,398518.0,89.7861,89.9285,89.7102,89.9285,398518.0
2022-05-06 15:20:00,94.74,94.75,94.49,94.54,242014.0,89.9285,89.938,89.6912,89.7386,242014.0
2022-05-06 15:25:00,94.54,94.8,94.49,94.74,355135.0,89.7386,89.9854,89.6912,89.9285,355135.0
2022-05-06 15:30:00,94.74,95.01,94.73,94.99,405780.0,89.9285,90.1848,89.919,90.1658,405780.0
2022-05-06 15:35:00,94.99,95.53,94.98,95.51,730817.0,90.1658,90.6784,90.1563,90.6594,730817.0
2022-05-06 15:40:00,95.51,95.57,95.33,95.38,492284.0,90.6594,90.7163,90.4885,90.536,492284.0
2022-05-06 15:45:00,95.39,95.71,95.29,95.57,578455.0,90.5455,90.8492,90.4505,90.7163,578455.0
2022-05-06 15:50:00,95.58,95.8,95.48,95.5,717658.0,90.7258,90.9346,90.6309,90.6499,717658.0
2022-05-06 15:55:00,95.5,95.56,95.38,95.54,1005582.0,90.6499,90.7068,90.536,90.6878,1005582.0
2022-05-09 09:30:00,94.41,94.52,94.01,94.33,429825.0,89.6152,89.7196,89.2356,89.5393,429825.0
2022-05-09 09:35:00,94.34,94.57,94.22,94.4,527111.0,89.5488,89.7671,89.4349,89.6057,527111.0
2022-05-09 09:40:00,94.4,94.48,94.12,94.34,460003.0,89.6057,89.6817,89.34,89.5488,460003.0
2022-05-09 09:45:00,94.33,94.34,93.98,94.16,328829.0,89.5393,89.5488,89.2071,89.3779,328829.0
2022-05-09 09:50:00,94.15,94.67,94.04,94.62,364801.0,89.3684,89.862,89.264,89.8146,364801.0
2022-05-09 09:55:00,94.61,94.78,94.52,94.69,251858.0,89.8051,89.9664,89.7196,89.881,251858.0
2022-05-09 10:00:00,94.7,94.75,94.39,94.48,263952.0,89.8905,89.938,89.5963,89.6817,263952.0
2022-05-09 10:05:00,94.49,94.53,93.97,93.99,140573.0,89.6912,89.7291,89.1976,89.2166,140573.0
2022-05-09 10:10:00,93.99,94.49,93.98,94.4,178607.0,89.2166,89.6912,89.2071,89.6057,178607.0
2022-05-09 10:15:00,94.39,94.54,94.09,94.13,168056.0,89.5963,89.7386,89.3115,89.3495,168056.0
2022-05-09 10:20:00,94.11,94.2,93.93,93.93,148388.0,89.3305,89.4159,89.1596,89.1596,148388.0
2022-05-09 10:25:00,93.92,94.13,93.9,93.97,213607.0,89.1501,89.3495,89.1311,89.1976,213607.0
2022-05-09 10:30:00,93.96,94.05,93.85,94.0,167999.0,89.1881,89.2735,89.0837,89.2261,167999.0
2022-05-09 10:35:00,93.99,94.04,93.77,93.78,183952.0,89.2166,89.264,89.0077,89.0172,183952.0
2022-05-09 10:40:00,93.77,94.0,93.76,93.87,247936.0,89.0077,89.2261,88.9982,89.1027,247936.0
2022-05-09 10:45:00,93.88,93.99,93.81,93.92,196998.0,89.1122,89.2166,89.0457,89.1501,196998.0
2022-05-09 10:50:00,93.92,94.03,93.61,93.62,158241.0,89.1501,89.2545,88.8559,88.8654,158241.0
2022-05-09 10:55:00,93.61,93.71,93.51,93.59,220672.0,88.8559,88.9508,88.7609,88.8369,220672.0
2022-05-09 11:00:00,93.58,93.82,93.54,93.74,222710.0,88.8274,89.0552,88.7894,88.9793,222710.0
2022-05-09 11:05:00,93.72,93.72,93.58,93.7,193056.0,88.9603,88.9603,88.8274,88.9413,193056.0
2022-05-09 11:10:00,93.7,93.79,93.53,93.63,185828.0,88.9413,89.0267,88.7799,88.8748,185828.0
2022-05-09 11:15:00,93.62,93.8,93.61,93.69,132896.0,88.8654,89.0362,88.8559,88.9318,132896.0
2022-05-09 11:20:00,93.69,93.69,93.58,93.61,108147.0,88.9318,88.9318,88.8274,88.8559,108147.0
2022-05-09 11:25:00,93.6,93.6,93.38,93.49,143589.0,88.8464,88.8464,88.6375,88.742,143589.0
2022-05-09 11:30:00,93.48,93.56,93.37,93.54,226301.0,88.7325,88.8084,88.6281,88.7894,226301.0
2022-05-09 11:35:00,93.54,93.83,93.47,93.82,223673.0,88.7894,89.0647,88.723,89.0552,223673.0
2022-05-09 11:40:00,93.82,93.95,93.67,93.86,182044.0,89.0552,89.1786,88.9128,89.0932,182044.0
2022-05-09 11:45:00,93.85,93.92,93.74,93.79,118030.0,89.0837,89.1501,88.9793,89.0267,118030.0
2022-05-09 11:50:00,93.79,93.99,93.79,93.98,175601.0,89.0267,89.2166,89.0267,89.2071,175601.0
2022-05-09 11:55:00,93.99,94.0,93.84,93.88,92632.0,89.2166,89.2261,89.0742,89.1122,92632.0
2022-05-09 12:00:00,93.87,93.88,93.63,93.64,202016.0,89.1027,89.1122,88.8748,88.8843,202016.0
2022-05-09 12:05:00,93.64,94.11,93.59,93.96,228324.0,88.8843,89.3305,88.8369,89.1881,228324.0
2022-05-09 12:10:00,93.95,94.19,93.95,94.1,158693.0,89.1786,89.4064,89.1786,89.321,158693.0
2022-05-09 12:15:00,94.09,94.3,94.09,94.21,122368.0,89.3115,89.5108,89.3115,89.4254,122368.0
2022-05-09 12:20:00,94.2,94.26,94.05,94.17,89019.0,89.4159,89.4729,89.2735,89.3874,89019.0
2022-05-09 12:25:00,94.19,94.24,93.92,94.03,164468.0,89.4064,89.4539,89.1501,89.2545,164468.0
2022-05-09 12:30:00,94.02,94.19,93.92,94.07,161870.0,89.245,89.4064,89.1501,89.2925,161870.0
2022-05-09 12:35:00,94.06,94.07,93.79,93.79,114371.0,89.283,89.2925,89.0267,89.0267,114371.0
2022-05-09 12:40:00,93.79,93.84,93.64,93.65,92884.0,89.0267,89.0742,88.8843,88.8938,92884.0
2022-05-09 12:45:00,93.64,93.65,93.48,93.55,110910.0,88.8843,88.8938,88.7325,88.7989,110910.0
2022-05-09 12:50:00,93.55,93.56,93.4,93.42,166159.0,88.7989,88.8084,88.6565,88.6755,166159.0
2022-05-09 12:55:00,93.41,93.51,93.4,93.47,85394.0,88.666,88.7609,88.6565,88.723,85394.0
2022-05-09 13:00:00,93.45,93.49,93.36,93.39,210082.0,88.704,88.742,88.6186,88.647,210082.0
2022-05-09 13:05:00,93.38,93.44,93.34,93.43,66555.0,88.6375,88.6945,88.5996,88.685,66555.0
2022-05-09 13:10:00,93.42,93.42,93.32,93.35,115076.0,88.6755,88.6755,88.5806,88.6091,115076.0
2022-05-09 13:15:00,93.34,93.55,93.33,93.52,120176.0,88.5996,88.7989,88.5901,88.7704,120176.0
2022-05-09 13:20:00,93.51,93.52,93.38,93.49,135760.0,88.7609,88.7704,88.6375,88.742,135760.0
2022-05-09 13:25:00,93.48,93.81,93.48,93.74,157907.0,88.7325,89.0457,88.7325,88.9793,157907.0
2022-05-09 13:30:00,93.74,93.87,93.56,93.58,149076.0,88.9793,89.1027,88.8084,88.8274,149076.0
2022-05-09 13:35:00,93.57,93.58,93.42,93.51,174583.0,88.8179,88.8274,88.6755,88.7609,174583.0
2022-05-09 13:40:00,93.5,93.92,93.49,93.86,128651.0,88.7515,89.1501,88.742,89.0932,128651.0
2022-05-09 13:45:00,93.88,93.97,93.74,93.76,140004.0,89.1122,89.1976,88.9793,88.9982,140004.0
2022-05-09 13:50:00,93.75,93.78,93.39,93.49,248180.0,88.9888,89.0172,88.647,88.742,248180.0
2022-05-09 13:55:00,93.48,93.79,93.43,93.73,168845.0,88.7325,89.0267,88.685,88.9698,168845.0
2022-05-09 14:00:00,93.73,93.97,93.73,93.9,95263.0,88.9698,89.1976,88.9698,89.1311,95263.0
2022-05-09 14:05:00,93.89,93.99,93.72,93.8,89767.0,89.1216,89.2166,88.9603,89.0362,89767.0
2022-05-09 14:10:00,93.79,93.99,93.73,93.83,98119.0,89.0267,89.2166,88.9698,89.0647,98119.0
2022-05-09 14:15:00,93.83,94.05,93.83,94.04,132670.0,89.0647,89.2735,89.0647,89.264,132670.0
2022-05-09 14:20:00,94.05,94.05,93.71,93.78,104329.0,89.2735,89.2735,88.9508,89.0172,104329.0
2022-05-09 14:25:00,93.77,93.79,93.64,93.75,146693.0,89.0077,89.0267,88.8843,88.9888,146693.0
2022-05-09 14:30:00,93.75,93.76,93.51,93.68,204630.0,88.9888,88.9982,88.7609,88.9223,204630.0
2022-05-09 14:35:00,93.69,93.85,93.65,93.71,164762.0,88.9318,89.0837,88.8938,88.9508,164762.0
2022-05-09 14:40:00,93.7,93.8,93.66,93.72,100846.0,88.9413,89.0362,88.9033,88.9603,100846.0
2022-05-09 14:45:00,93.72,93.94,93.69,93.71,245754.0,88.9603,89.1691,88.9318,88.9508,245754.0
2022-05-09 14:50:00,93.71,93.84,93.56,93.8,243716.0,88.9508,89.0742,88.8084,89.0362,243716.0
2022-05-09 14:55:00,93.81,94.03,93.81,93.95,136897.0,89.0457,89.2545,89.0457,89.1786,136897.0
2022-05-09 15:00:00,93.97,94.17,93.86,93.92,264131.0,89.1976,89.3874,89.0932,89.1501,264131.0
2022-05-09 15:05:00,93.91,94.16,93.85,93.94,260286.0,89.1406,89.3779,89.0837,89.1691,260286.0
2022-05-09 15:10:00,93.94,94.24,93.91,94.22,274168.0,89.1691,89.4539,89.1406,89.4349,274168.0
2022-05-09 15:15:00,94.23,94.28,93.97,94.02,182625.0,89.4444,89.4918,89.1976,89.245,182625.0
2022-05-09 15:20:00,94.01,94.01,93.69,93.7,151503.0,89.2356,89.2356,88.9318,88.9413,151503.0
2022-05-09 15:25:00,93.7,93.74,93.58,93.67,263470.0,88.9413,88.9793,88.8274,88.9128,263470.0
2022-05-09 15:30:00,93.66,93.66,93.45,93.55,349673.0,88.9033,88.9033,88.704,88.7989,349673.0
2022-05-09 15:35:00,93.56,93.63,93.45,93.56,324128.0,88.8084,88.8748,88.704,88.8084,324128.0
2022-05-09 15:40:00,93.55,93.56,93.33,93.36,454276.0,88.7989,88.8084,88.5901,88.6186,454276.0
2022-05-09 15:45:00,93.36,93.41,93.05,93.12,486774.0,88.6186,88.666,88.3243,88.3908,486774.0
2022-05-09 15:50:00,93.12,93.16,92.82,92.99,1194731.0,88.3908,88.4287,88.106,88.2674,1194731.0
2022-05-09 15:55:00,92.99,93.39,92.99,93.24,1259099.0,88.2674,88.647,88.2674,88.5047,1259099.0
2022-05-10 09:30:00,94.18,94.5,94.11,94.16,477571.0,89.3969,89.7007,89.3305,89.3779,477571.0
2022-05-10 09:35:00,94.15,94.15,93.9,94.02,442836.0,89.3684,89.3684,89.1311,89.245,442836.0
2022-05-10 09:40:00,94.02,94.07,93.75,93.84,236103.0,89.245,89.2925,88.9888,89.0742,236103.0
2022-05-10 09:45:00,93.83,93.83,93.29,93.36,234080.0,89.0647,89.0647,88.5521,88.6186,234080.0
2022-05-10 09:50:00,93.35,93.69,93.29,93.52,314140.0,88.6091,88.9318,88.5521,88.7704,314140.0
2022-05-10 09:55:00,93.52,93.7,93.44,93.69,413718.0,88.7704,88.9413,88.6945,88.9318,413718.0
2022-05-10 10:00:00,93.69,93.69,93.27,93.54,341538.0,88.9318,88.9318,88.5331,88.7894,341538.0
2022-05-10 10:05:00,93.53,93.66,93.42,93.45,298366.0,88.7799,88.9033,88.6755,88.704,298366.0
2022-05-10 10:10:00,93.46,93.69,93.27,93.38,223724.0,88.7135,88.9318,88.5331,88.6375,223724.0
2022-05-10 10:15:00,93.4,93.59,93.26,93.32,209049.0,88.6565,88.8369,88.5236,88.5806,209049.0
2022-05-10 10:20:00,93.32,93.44,93.07,93.25,201710.0,88.5806,88.6945,88.3433,88.5141,201710.0
2022-05-10 10:25:00,93.23,93.26,93.02,93.19,177671.0,88.4952,88.5236,88.2958,88.4572,177671.0
2022-05-10 10:30:00,93.2,93.24,92.86,92.98,253757.0,88.4667,88.5047,88.144,88.2579,253757.0
2022-05-10 10:35:00,92.99,93.0,92.68,92.69,148728.0,88.2674,88.2768,87.9731,87.9826,148728.0
2022-05-10 10:40:00,92.69,92.73,92.45,92.64,233701.0,87.9826,88.0206,87.7548,87.9351,233701.0
2022-05-10 10:45:00,92.63,92.63,92.24,92.37,171275.0,87.9256,87.9256,87.5554,87.6788,171275.0
2022-05-10 10:50:00,92.37,92.48,92.17,92.44,200026.0,87.6788,87.7833,87.489,87.7453,200026.0
2022-05-10 10:55:00,92.43,92.5,92.28,92.34,214880.0,87.7358,87.8022,87.5934,87.6504,214880.0
2022-05-10 11:00:00,92.33,92.56,92.19,92.29,254302.0,87.6409,87.8592,87.508,87.6029,254302.0
2022-05-10 11:05:00,92.31,92.31,92.08,92.2,245281.0,87.6219,87.6219,87.4036,87.5175,245281.0
2022-05-10 11:10:00,92.2,92.32,92.09,92.13,219619.0,87.5175,87.6314,87.4131,87.451,219619.0
2022-05-10 11:15:00,92.12,92.57,92.06,92.55,735188.0,87.4415,87.8687,87.3846,87.8497,735188.0
2022-05-10 11:20:00,92.55,92.57,92.19,92.22,163762.0,87.8497,87.8687,87.508,87.5365,163762.0
2022-05-10 11:25:00,92.23,92.34,92.03,92.33,159211.0,87.546,87.6504,87.3561,87.6409,159211.0
2022-05-10 11:30:00,92.34,92.48,92.11,92.3,221639.0,87.6504,87.7833,87.432,87.6124,221639.0
2022-05-10 11:35:00,92.31,92.72,92.27,92.68,165987.0,87.6219,88.0111,87.5839,87.9731,165987.0
2022-05-10 11:40:00,92.68,92.72,92.39,92.45,139471.0,87.9731,88.0111,87.6978,87.7548,139471.0
2022-05-10 11:45:00,92.47,92.47,92.22,92.29,1170147.0,87.7738,87.7738,87.5365,87.6029,1170147.0
2022-05-10 11:50:00,92.27,92.31,92.11,92.28,151216.0,87.5839,87.6219,87.432,87.5934,151216.0
2022-05-10 11:55:00,92.28,92.46,92.02,92.38,174107.0,87.5934,87.7643,87.3466,87.6883,174107.0
2022-05-10 12:00:00,92.38,92.58,92.3,92.57,191002.0,87.6883,87.8782,87.6124,87.8687,191002.0
2022-05-10 12:05:00,92.57,92.62,92.13,92.13,116694.0,87.8687,87.9161,87.451,87.451,116694.0
2022-05-10 12:10:00,92.13,92.35,92.03,92.18,177232.0,87.451,87.6599,87.3561,87.4985,177232.0
2022-05-10 12:15:00,92.17,92.39,92.03,92.06,141317.0,87.489,87.6978,87.3561,87.3846,141317.0
2022-05-10 12:20:00,92.04,92.14,91.94,92.01,149058.0,87.3656,87.4605,87.2707,87.3371,149058.0
2022-05-10 12:25:00,92.0,92.09,91.94,92.02,163777.0,87.3276,87.4131,87.2707,87.3466,163777.0
2022-05-10 12:30:00,92.01,92.13,91.68,91.76,196112.0,87.3371,87.451,87.0239,87.0998,196112.0
2022-05-10 12:35:00,91.75,91.89,91.7,91.74,119867.0,87.0903,87.2232,87.0429,87.0808,119867.0
2022-05-10 12:40:00,91.73,91.93,91.69,91.88,147327.0,87.0713,87.2612,87.0334,87.2137,147327.0
2022-05-10 12:45:00,91.89,92.15,91.83,92.02,170052.0,87.2232,87.47,87.1663,87.3466,170052.0
2022-05-10 12:50:00,92.01,92.02,91.68,91.72,123397.0,87.3371,87.3466,87.0239,87.0619,123397.0
2022-05-10 12:55:00,91.71,91.89,91.69,91.83,148512.0,87.0524,87.2232,87.0334,87.1663,148512.0
2022-05-10 13:00:00,91.82,92.22,91.74,92.16,206845.0,87.1568,87.5365,87.0808,87.4795,206845.0
2022-05-10 13:05:00,92.16,92.35,92.16,92.24,168217.0,87.4795,87.6599,87.4795,87.5554,168217.0
2022-05-10 13:10:00,92.25,92.28,92.02,92.1,84140.0,87.5649,87.5934,87.3466,87.4226,84140.0
2022-05-10 13:15:00,92.1,92.17,91.92,92.01,149517.0,87.4226,87.489,87.2517,87.3371,149517.0
2022-05-10 13:20:00,92.03,92.14,91.94,92.1,214676.0,87.3561,87.4605,87.2707,87.4226,214676.0
2022-05-10 13:25:00,92.13,92.43,92.13,92.41,150189.0,87.451,87.7358,87.451,87.7168,150189.0
2022-05-10 13:30:00,92.42,92.63,92.42,92.61,134384.0,87.7263,87.9256,87.7263,87.9067,134384.0
2022-05-10 13:35:00,92.62,92.9,92.62,92.89,254523.0,87.9161,88.1819,87.9161,88.1724,254523.0
2022-05-10 13:40:00,92.9,93.05,92.88,93.02,170196.0,88.1819,88.3243,88.1629,88.2958,170196.0
2022-05-10 13:45:00,93.02,93.28,93.0,93.23,214571.0,88.2958,88.5426,88.2768,88.4952,214571.0
2022-05-10 13:50:00,93.23,93.35,93.12,93.29,114457.0,88.4952,88.6091,88.3908,88.5521,114457.0
2022-05-10 13:55:00,93.29,93.47,93.23,93.46,135995.0,88.5521,88.723,88.4952,88.7135,135995.0
2022-05-10 14:00:00,93.46,93.49,93.28,93.44,126066.0,88.7135,88.742,88.5426,88.6945,126066.0
2022-05-10 14:05:00,93.45,93.47,93.19,93.22,193037.0,88.704,88.723,88.4572,88.4857,193037.0
2022-05-10 14:10:00,93.22,93.5,93.17,93.46,116913.0,88.4857,88.7515,88.4382,88.7135,116913.0
2022-05-10 14:15:00,93.45,93.47,92.93,93.25,240152.0,88.704,88.723,88.2104,88.5141,240152.0
2022-05-10 14:20:00,93.26,93.32,92.99,93.05,257982.0,88.5236,88.5806,88.2674,88.3243,257982.0
2022-05-10 14:25:00,93.04,93.07,92.85,92.97,130565.0,88.3148,88.3433,88.1345,88.2484,130565.0
2022-05-10 14:30:00,92.98,93.03,92.89,92.95,132144.0,88.2579,88.3053,88.1724,88.2294,132144.0
2022-05-10 14:35:00,92.94,93.11,92.93,92.95,172646.0,88.2199,88.3813,88.2104,88.2294,172646.0
2022-05-10 14:40:00,92.95,93.34,92.81,93.3,143822.0,88.2294,88.5996,88.0965,88.5616,143822.0
2022-05-10 14:45:00,93.3,93.31,92.85,93.03,136588.0,88.5616,88.5711,88.1345,88.3053,136588.0
2022-05-10 14:50:00,93.02,93.18,92.94,93.14,169007.0,88.2958,88.4477,88.2199,88.4097,169007.0
2022-05-10 14:55:00,93.16,93.17,92.85,93.08,146741.0,88.4287,88.4382,88.1345,88.3528,146741.0
2022-05-10 15:00:00,93.09,93.24,93.0,93.16,170895.0,88.3623,88.5047,88.2768,88.4287,170895.0
2022-05-10 15:05:00,93.16,93.41,93.15,93.16,162526.0,88.4287,88.666,88.4192,88.4287,162526.0
2022-05-10 15:10:00,93.15,93.29,93.09,93.18,156942.0,88.4192,88.5521,88.3623,88.4477,156942.0
2022-05-10 15:15:00,93.18,93.34,93.02,93.2,269526.0,88.4477,88.5996,88.2958,88.4667,269526.0
2022-05-10 15:20:00,93.19,93.22,92.83,92.87,239854.0,88.4572,88.4857,88.1155,88.1534,239854.0
2022-05-10 15:25:00,92.87,92.91,92.66,92.72,231535.0,88.1534,88.1914,87.9541,88.0111,231535.0
2022-05-10 15:30:00,92.72,92.72,92.52,92.61,449601.0,88.0111,88.0111,87.8212,87.9067,449601.0
2022-05-10 15:35:00,92.61,92.69,92.43,92.54,367100.0,87.9067,87.9826,87.7358,87.8402,367100.0
2022-05-10 15:40:00,92.52,92.58,92.43,92.47,400016.0,87.8212,87.8782,87.7358,87.7738,400016.0
2022-05-10 15:45:00,92.48,92.71,92.39,92.58,695671.0,87.7833,88.0016,87.6978,87.8782,695671.0
2022-05-10 15:50:00,92.57,92.71,92.41,92.68,709442.0,87.8687,88.0016,87.7168,87.9731,709442.0
2022-05-10 15:55:00,92.67,92.69,92.55,92.6,601391.0,87.9636,87.9826,87.8497,87.8972,601391.0
2022-05-11 09:30:00,92.53,92.91,92.42,92.47,693504.0,87.8307,88.1914,87.7263,87.7738,693504.0
2022-05-11 09:35:00,92.46,92.59,92.19,92.5,588791.0,87.7643,87.8877,87.508,87.8022,588791.0
2022-05-11 09:40:00,92.5,93.1,92.19,93.09,369713.0,87.8022,88.3718,87.508,88.3623,369713.0
2022-05-11 09:45:00,93.11,93.47,93.02,93.31,203108.0,88.3813,88.723,88.2958,88.5711,203108.0
2022-05-11 09:50:00,93.32,93.45,93.15,93.43,167892.0,88.5806,88.704,88.4192,88.685,167892.0
2022-05-11 09:55:00,93.42,93.51,93.13,93.49,196476.0,88.6755,88.7609,88.4002,88.742,196476.0
2022-05-11 10:00:00,93.49,93.52,93.25,93.5,284903.0,88.742,88.7704,88.5141,88.7515,284903.0
2022-05-11 10:05:00,93.49,93.54,93.11,93.15,204171.0,88.742,88.7894,88.3813,88.4192,204171.0
2022-05-11 10:10:00,93.16,93.5,93.03,93.39,279928.0,88.4287,88.7515,88.3053,88.647,279928.0
2022-05-11 10:15:00,93.39,93.72,93.3,93.66,265718.0,88.647,88.9603,88.5616,88.9033,265718.0
2022-05-11 10:20:00,93.65,93.93,93.48,93.85,256547.0,88.8938,89.1596,88.7325,89.0837,256547.0
2022-05-11 10:25:00,93.85,93.93,93.69,93.82,151454.0,89.0837,89.1596,88.9318,89.0552,151454.0
2022-05-11 10:30:00,93.8,93.88,93.47,93.64,188139.0,89.0362,89.1122,88.723,88.8843,188139.0
2022-05-11 10:35:00,93.64,93.94,93.48,93.88,166956.0,88.8843,89.1691,88.7325,89.1122,166956.0
2022-05-11 10:40:00,93.88,94.06,93.84,94.04,110254.0,89.1122,89.283,89.0742,89.264,110254.0
2022-05-11 10:45:00,94.05,94.14,93.82,93.86,159630.0,89.2735,89.3589,89.0552,89.0932,159630.0
2022-05-11 10:50:00,93.85,93.86,93.42,93.57,311299.0,89.0837,89.0932,88.6755,88.8179,311299.0
2022-05-11 10:55:00,93.57,93.65,93.43,93.59,330687.0,88.8179,88.8938,88.685,88.8369,330687.0
2022-05-11 11:00:00,93.59,93.66,93.45,93.59,204054.0,88.8369,88.9033,88.704,88.8369,204054.0
2022-05-11 11:05:00,93.59,93.64,93.42,93.48,124923.0,88.8369,88.8843,88.6755,88.7325,124923.0
2022-05-11 11:10:00,93.51,93.7,93.46,93.67,110944.0,88.7609,88.9413,88.7135,88.9128,110944.0
2022-05-11 11:15:00,93.67,93.72,93.15,93.26,178267.0,88.9128,88.9603,88.4192,88.5236,178267.0
2022-05-11 11:20:00,93.25,93.54,93.24,93.49,128290.0,88.5141,88.7894,88.5047,88.742,128290.0
2022-05-11 11:25:00,93.49,93.69,93.39,93.64,226943.0,88.742,88.9318,88.647,88.8843,226943.0
2022-05-11 11:30:00,93.63,93.74,93.52,93.62,130548.0,88.8748,88.9793,88.7704,88.8654,130548.0
2022-05-11 11:35:00,93.62,94.03,93.54,93.85,193639.0,88.8654,89.2545,88.7894,89.0837,193639.0
2022-05-11 11:40:00,93.85,93.94,93.78,93.82,162195.0,89.0837,89.1691,89.0172,89.0552,162195.0
2022-05-11 11:45:00,93.83,93.84,93.63,93.72,191541.0,89.0647,89.0742,88.8748,88.9603,191541.0
2022-05-11 11:50:00,93.72,93.74,93.51,93.59,239151.0,88.9603,88.9793,88.7609,88.8369,239151.0
2022-05-11 11:55:00,93.59,93.59,93.39,93.54,217551.0,88.8369,88.8369,88.647,88.7894,217551.0
2022-05-11 12:00:00,93.54,93.55,93.36,93.4,182333.0,88.7894,88.7989,88.6186,88.6565,182333.0
2022-05-11 12:05:00,93.4,93.52,93.31,93.32,137985.0,88.6565,88.7704,88.5711,88.5806,137985.0
2022-05-11 12:10:00,93.31,93.31,93.16,93.23,123529.0,88.5711,88.5711,88.4287,88.4952,123529.0
2022-05-11 12:15:00,93.23,93.32,93.11,93.13,108678.0,88.4952,88.5806,88.3813,88.4002,108678.0
2022-05-11 12:20:00,93.12,93.44,93.1,93.35,165709.0,88.3908,88.6945,88.3718,88.6091,165709.0
2022-05-11 12:25:00,93.35,93.38,92.7,92.74,225640.0,88.6091,88.6375,87.9921,88.03,225640.0
2022-05-11 12:30:00,92.73,92.8,92.61,92.7,135967.0,88.0206,88.087,87.9067,87.9921,135967.0
2022-05-11 12:35:00,92.7,92.85,92.68,92.73,147188.0,87.9921,88.1345,87.9731,88.0206,147188.0
2022-05-11 12:40:00,92.71,92.88,92.55,92.6,132381.0,88.0016,88.1629,87.8497,87.8972,132381.0
2022-05-11 12:45:00,92.59,92.67,92.5,92.67,181778.0,87.8877,87.9636,87.8022,87.9636,181778.0
2022-05-11 12:50:00,92.66,92.66,92.42,92.43,569498.0,87.9541,87.9541,87.7263,87.7358,569498.0
2022-05-11 12:55:00,92.43,92.47,92.32,92.36,240897.0,87.7358,87.7738,87.6314,87.6693,240897.0
2022-05-11 13:00:00,92.36,92.38,92.21,92.25,268264.0,87.6693,87.6883,87.527,87.5649,268264.0
2022-05-11 13:05:00,92.24,92.29,92.12,92.17,193127.0,87.5554,87.6029,87.4415,87.489,193127.0
2022-05-11 13:10:00,92.17,92.29,92.14,92.16,108311.0,87.489,87.6029,87.4605,87.4795,108311.0
2022-05-11 13:15:00,92.17,92.28,92.13,92.19,131212.0,87.489,87.5934,87.451,87.508,131212.0
2022-05-11 13:20:00,92.2,92.31,92.03,92.27,133976.0,87.5175,87.6219,87.3561,87.5839,133976.0
2022-05-11 13:25:00,92.27,92.33,91.97,92.01,128105.0,87.5839,87.6409,87.2992,87.3371,128105.0
2022-05-11 13:30:00,92.0,92.18,91.94,92.12,185852.0,87.3276,87.4985,87.2707,87.4415,185852.0
2022-05-11 13:35:00,92.12,92.2,91.9,91.9,129436.0,87.4415,87.5175,87.2327,87.2327,129436.0
2022-05-11 13:40:00,91.9,91.97,91.84,91.86,81958.0,87.2327,87.2992,87.1758,87.1947,81958.0
2022-05-11 13:45:00,91.85,91.86,91.67,91.83,162015.0,87.1852,87.1947,87.0144,87.1663,162015.0
2022-05-11 13:50:00,91.82,91.95,91.77,91.82,154755.0,87.1568,87.2802,87.1093,87.1568,154755.0
2022-05-11 13:55:00,91.83,91.91,91.64,91.73,131847.0,87.1663,87.2422,86.9859,87.0713,131847.0
2022-05-11 14:00:00,91.73,92.13,91.71,92.13,244225.0,87.0713,87.451,87.0524,87.451,244225.0
2022-05-11 14:05:00,92.14,92.17,91.99,92.02,136413.0,87.4605,87.489,87.3181,87.3466,136413.0
2022-05-11 14:10:00,92.02,92.11,91.92,92.11,112957.0,87.3466,87.432,87.2517,87.432,112957.0
2022-05-11 14:15:00,92.13,92.33,92.04,92.22,145756.0,87.451,87.6409,87.3656,87.5365,145756.0
2022-05-11 14:20:00,92.22,92.43,92.03,92.43,232133.0,87.5365,87.7358,87.3561,87.7358,232133.0
2022-05-11 14:25:00,92.42,92.63,92.3,92.36,191341.0,87.7263,87.9256,87.6124,87.6693,191341.0
2022-05-11 14:30:00,92.36,92.6,92.25,92.59,253175.0,87.6693,87.8972,87.5649,87.8877,253175.0
2022-05-11 14:35:00,92.6,92.66,92.48,92.6,184958.0,87.8972,87.9541,87.7833,87.8972,184958.0
2022-05-11 14:40:00,92.57,92.8,92.45,92.78,185828.0,87.8687,88.087,87.7548,88.068,185828.0
2022-05-11 14:45:00,92.77,92.82,92.54,92.58,178079.0,88.0585,88.106,87.8402,87.8782,178079.0
2022-05-11 14:50:00,92.6,92.63,92.33,92.44,209430.0,87.8972,87.9256,87.6409,87.7453,209430.0
2022-05-11 14:55:00,92.43,92.55,92.38,92.45,92966.0,87.7358,87.8497,87.6883,87.7548,92966.0
2022-05-11 15:00:00,92.44,92.5,92.34,92.38,193191.0,87.7453,87.8022,87.6504,87.6883,193191.0
2022-05-11 15:05:00,92.38,92.57,92.3,92.55,175653.0,87.6883,87.8687,87.6124,87.8497,175653.0
2022-05-11 15:10:00,92.54,92.64,92.38,92.44,179559.0,87.8402,87.9351,87.6883,87.7453,179559.0
2022-05-11 15:15:00,92.43,92.58,92.25,92.46,256193.0,87.7358,87.8782,87.5649,87.7643,256193.0
2022-05-11 15:20:00,92.45,92.54,92.34,92.4,277799.0,87.7548,87.8402,87.6504,87.7073,277799.0
2022-05-11 15:25:00,92.4,92.6,92.36,92.44,254537.0,87.7073,87.8972,87.6693,87.7453,254537.0
2022-05-11 15:30:00,92.44,92.55,92.35,92.37,354948.0,87.7453,87.8497,87.6599,87.6788,354948.0
2022-05-11 15:35:00,92.36,92.37,92.06,92.09,285912.0,87.6693,87.6788,87.3846,87.4131,285912.0
2022-05-11 15:40:00,92.09,92.21,91.99,92.04,424264.0,87.4131,87.527,87.3181,87.3656,424264.0
2022-05-11 15:45:00,92.04,92.04,91.75,91.75,424067.0,87.3656,87.3656,87.0903,87.0903,424067.0
2022-05-11 15:50:00,91.74,91.86,91.61,91.72,823246.0,87.0808,87.1947,86.9574,87.0619,823246.0
2022-05-11 15:55:00,91.72,91.83,91.67,91.78,1036565.0,87.0619,87.1663,87.0144,87.1188,1036565.0
2022-05-12 09:30:00,91.39,91.64,91.19,91.37,336519.0,86.7486,86.9859,86.5588,86.7296,336519.0
2022-05-12 09:35:00,91.37,91.46,91.23,91.37,236694.0,86.7296,86.8151,86.5967,86.7296,236694.0
2022-05-12 09:40:00,91.37,91.58,91.13,91.43,572045.0,86.7296,86.929,86.5018,86.7866,572045.0
2022-05-12 09:45:00,91.41,91.75,91.29,91.51,212530.0,86.7676,87.0903,86.6537,86.8625,212530.0
2022-05-12 09:50:00,91.52,91.74,91.36,91.64,188635.0,86.872,87.0808,86.7201,86.9859,188635.0
2022-05-12 09:55:00,91.65,91.69,91.27,91.52,318841.0,86.9954,87.0334,86.6347,86.872,318841.0
2022-05-12 10:00:00,91.51,91.53,91.27,91.38,250669.0,86.8625,86.8815,86.6347,86.7391,250669.0
2022-05-12 10:05:00,91.39,92.05,91.39,92.0,178147.0,86.7486,87.3751,86.7486,87.3276,178147.0
2022-05-12 10:10:00,92.0,92.25,91.9,92.13,393951.0,87.3276,87.5649,87.2327,87.451,393951.0
2022-05-12 10:15:00,92.13,92.21,91.86,91.98,228511.0,87.451,87.527,87.1947,87.3086,228511.0
2022-05-12 10:20:00,91.99,92.34,91.91,92.23,172200.0,87.3181,87.6504,87.2422,87.546,172200.0
2022-05-12 10:25:00,92.23,92.29,91.89,91.96,226571.0,87.546,87.6029,87.2232,87.2897,226571.0
2022-05-12 10:30:00,91.97,92.13,91.72,91.8,276276.0,87.2992,87.451,87.0619,87.1378,276276.0
2022-05-12 10:35:00,91.79,92.09,91.74,92.06,234829.0,87.1283,87.4131,87.0808,87.3846,234829.0
2022-05-12 10:40:00,92.07,92.07,91.7,91.81,236663.0,87.3941,87.3941,87.0429,87.1473,236663.0
2022-05-12 10:45:00,91.82,92.09,91.76,91.94,186240.0,87.1568,87.4131,87.0998,87.2707,186240.0
2022-05-12 10:50:00,91.95,92.17,91.9,92.03,187810.0,87.2802,87.489,87.2327,87.3561,187810.0
2022-05-12 10:55:00,92.04,92.22,91.98,92.2,127757.0,87.3656,87.5365,87.3086,87.5175,127757.0
2022-05-12 11:00:00,92.2,92.32,92.05,92.32,147370.0,87.5175,87.6314,87.3751,87.6314,147370.0
2022-05-12 11:05:00,92.32,92.47,92.22,92.46,77576.0,87.6314,87.7738,87.5365,87.7643,77576.0
2022-05-12 11:10:00,92.48,92.51,92.09,92.12,155762.0,87.7833,87.8117,87.4131,87.4415,155762.0
2022-05-12 11:15:00,92.1,92.14,91.93,91.97,108655.0,87.4226,87.4605,87.2612,87.2992,108655.0
2022-05-12 11:20:00,91.98,92.06,91.8,91.82,180889.0,87.3086,87.3846,87.1378,87.1568,180889.0
2022-05-12 11:25:00,91.82,91.92,91.74,91.81,128808.0,87.1568,87.2517,87.0808,87.1473,128808.0
2022-05-12 11:30:00,91.81,91.88,91.62,91.74,194288.0,87.1473,87.2137,86.9669,87.0808,194288.0
2022-05-12 11:35:00,91.75,91.93,91.63,91.92,130685.0,87.0903,87.2612,86.9764,87.2517,130685.0
2022-05-12 11:40:00,91.9,91.92,91.59,91.6,111007.0,87.2327,87.2517,86.9385,86.9479,111007.0
2022-05-12 11:45:00,91.58,91.6,91.43,91.48,153163.0,86.929,86.9479,86.7866,86.834,153163.0
2022-05-12 11:50:00,91.47,91.47,91.26,91.3,175293.0,86.8245,86.8245,86.6252,86.6632,175293.0
2022-05-12 11:55:00,91.29,91.29,91.13,91.13,109620.0,86.6537,86.6537,86.5018,86.5018,109620.0
2022-05-12 12:00:00,91.13,91.25,91.1,91.22,131474.0,86.5018,86.6157,86.4733,86.5872,131474.0
2022-05-12 12:05:00,91.22,91.35,91.11,91.29,147418.0,86.5872,86.7106,86.4828,86.6537,147418.0
2022-05-12 12:10:00,91.27,91.38,91.12,91.3,150082.0,86.6347,86.7391,86.4923,86.6632,150082.0
2022-05-12 12:15:00,91.29,91.4,91.17,91.37,114305.0,86.6537,86.7581,86.5398,86.7296,114305.0
2022-05-12 12:20:00,91.35,91.53,91.26,91.49,71278.0,86.7106,86.8815,86.6252,86.8435,71278.0
2022-05-12 12:25:00,91.49,91.7,91.46,91.69,101578.0,86.8435,87.0429,86.8151,87.0334,101578.0
2022-05-12 12:30:00,91.69,91.94,91.68,91.88,157070.0,87.0334,87.2707,87.0239,87.2137,157070.0
2022-05-12 12:35:00,91.9,91.94,91.79,91.81,96975.0,87.2327,87.2707,87.1283,87.1473,96975.0
2022-05-12 12:40:00,91.79,92.01,91.58,92.01,110075.0,87.1283,87.3371,86.929,87.3371,110075.0
2022-05-12 12:45:00,92.01,92.11,91.81,91.86,84965.0,87.3371,87.432,87.1473,87.1947,84965.0
2022-05-12 12:50:00,91.85,91.95,91.75,91.86,79940.0,87.1852,87.2802,87.0903,87.1947,79940.0
2022-05-12 12:55:00,91.86,91.98,91.67,91.68,96847.0,87.1947,87.3086,87.0144,87.0239,96847.0
2022-05-12 13:00:00,91.67,91.81,91.53,91.57,121585.0,87.0144,87.1473,86.8815,86.9195,121585.0
2022-05-12 13:05:00,91.54,91.66,91.46,91.57,62773.0,86.891,87.0049,86.8151,86.9195,62773.0
2022-05-12 13:10:00,91.55,91.78,91.51,91.59,81892.0,86.9005,87.1188,86.8625,86.9385,81892.0
2022-05-12 13:15:00,91.57,91.7,91.41,91.45,59268.0,86.9195,87.0429,86.7676,86.8056,59268.0
2022-05-12 13:20:00,91.44,91.58,91.38,91.48,102040.0,86.7961,86.929,86.7391,86.834,102040.0
2022-05-12 13:25:00,91.48,91.55,91.35,91.48,78039.0,86.834,86.9005,86.7106,86.834,78039.0
2022-05-12 13:30:00,91.43,91.55,91.23,91.31,57698.0,86.7866,86.9005,86.5967,86.6727,57698.0
2022-05-12 13:35:00,91.3,91.37,91.19,91.23,85425.0,86.6632,86.7296,86.5588,86.5967,85425.0
2022-05-12 13:40:00,91.23,91.26,91.15,91.19,60126.0,86.5967,86.6252,86.5208,86.5588,60126.0
2022-05-12 13:45:00,91.18,91.22,90.85,90.85,193705.0,86.5493,86.5872,86.236,86.236,193705.0
2022-05-12 13:50:00,90.86,90.94,90.83,90.85,81771.0,86.2455,86.3215,86.2171,86.236,81771.0
2022-05-12 13:55:00,90.87,91.01,90.78,90.88,93682.0,86.255,86.3879,86.1696,86.2645,93682.0
2022-05-12 14:00:00,90.88,91.05,90.84,90.99,124406.0,86.2645,86.4259,86.2265,86.3689,124406.0
2022-05-12 14:05:00,90.98,90.99,90.62,90.64,119602.0,86.3594,86.3689,86.0177,86.0367,119602.0
2022-05-12 14:10:00,90.63,90.68,90.54,90.63,78042.0,86.0272,86.0747,85.9418,86.0272,78042.0
2022-05-12 14:15:00,90.62,90.73,90.55,90.7,83056.0,86.0177,86.1221,85.9513,86.0937,83056.0
2022-05-12 14:20:00,90.7,90.81,90.49,90.55,110005.0,86.0937,86.1981,85.8943,85.9513,110005.0
2022-05-12 14:25:00,90.55,90.66,90.47,90.55,248463.0,85.9513,86.0557,85.8753,85.9513,248463.0
2022-05-12 14:30:00,90.54,90.61,90.3,90.44,154505.0,85.9418,86.0082,85.714,85.8469,154505.0
2022-05-12 14:35:00,90.43,90.44,90.28,90.3,111124.0,85.8374,85.8469,85.695,85.714,111124.0
2022-05-12 14:40:00,90.29,90.37,90.22,90.32,126155.0,85.7045,85.7804,85.638,85.733,126155.0
2022-05-12 14:45:00,90.32,90.44,90.29,90.29,87508.0,85.733,85.8469,85.7045,85.7045,87508.0
2022-05-12 14:50:00,90.28,90.43,90.19,90.32,180314.0,85.695,85.8374,85.6096,85.733,180314.0
2022-05-12 14:55:00,90.32,90.44,90.29,90.36,921324.0,85.733,85.8469,85.7045,85.7709,921324.0
2022-05-12 15:00:00,90.36,90.63,90.3,90.63,154649.0,85.7709,86.0272,85.714,86.0272,154649.0
2022-05-12 15:05:00,90.63,90.64,90.36,90.45,92082.0,86.0272,86.0367,85.7709,85.8564,92082.0
2022-05-12 15:10:00,90.44,90.5,90.28,90.48,100191.0,85.8469,85.9038,85.695,85.8848,100191.0
2022-05-12 15:15:00,90.49,90.88,90.49,90.82,215545.0,85.8943,86.2645,85.8943,86.2076,215545.0
2022-05-12 15:20:00,90.83,91.23,90.79,91.14,247986.0,86.2171,86.5967,86.1791,86.5113,247986.0
2022-05-12 15:25:00,91.14,91.37,90.97,91.0,352665.0,86.5113,86.7296,86.3499,86.3784,352665.0
2022-05-12 15:30:00,90.98,91.36,90.98,91.22,292715.0,86.3594,86.7201,86.3594,86.5872,292715.0
2022-05-12 15:35:00,91.2,91.42,91.1,91.39,436352.0,86.5683,86.7771,86.4733,86.7486,436352.0
2022-05-12 15:40:00,91.4,91.61,91.29,91.39,518787.0,86.7581,86.9574,86.6537,86.7486,518787.0
2022-05-12 15:45:00,91.39,91.65,91.31,91.45,358286.0,86.7486,86.9954,86.6727,86.8056,358286.0
2022-05-12 15:50:00,91.45,91.84,91.45,91.53,696132.0,86.8056,87.1758,86.8056,86.8815,696132.0
2022-05-12 15:55:00,91.53,91.98,91.46,91.97,574874.0,86.8815,87.3086,86.8151,87.2992,574874.0
2022-05-13 09:30:00,92.75,92.97,92.6,92.84,351416.0,88.0395,88.2484,87.8972,88.125,351416.0
2022-05-13 09:35:00,92.84,93.05,92.68,92.91,265770.0,88.125,88.3243,87.9731,88.1914,265770.0
2022-05-13 09:40:00,92.89,93.16,92.84,92.93,376951.0,88.1724,88.4287,88.125,88.2104,376951.0
2022-05-13 09:45:00,92.93,92.99,92.6,92.7,712658.0,88.2104,88.2674,87.8972,87.9921,712658.0
2022-05-13 09:50:00,92.7,93.07,92.66,93.07,142206.0,87.9921,88.3433,87.9541,88.3433,142206.0
2022-05-13 09:55:00,93.07,93.08,92.73,93.05,737659.0,88.3433,88.3528,88.0206,88.3243,737659.0
2022-05-13 10:00:00,93.05,93.21,93.01,93.11,155112.0,88.3243,88.4762,88.2863,88.3813,155112.0
2022-05-13 10:05:00,93.12,93.25,92.98,93.24,120053.0,88.3908,88.5141,88.2579,88.5047,120053.0
2022-05-13 10:10:00,93.24,93.41,93.15,93.29,244785.0,88.5047,88.666,88.4192,88.5521,244785.0
2022-05-13 10:15:00,93.3,93.3,93.13,93.28,114514.0,88.5616,88.5616,88.4002,88.5426,114514.0
2022-05-13 10:20:00,93.29,93.5,93.27,93.42,78962.0,88.5521,88.7515,88.5331,88.6755,78962.0
2022-05-13 10:25:00,93.42,93.58,93.42,93.5,57914.0,88.6755,88.8274,88.6755,88.7515,57914.0
2022-05-13 10:30:00,93.51,93.63,93.5,93.59,62541.0,88.7609,88.8748,88.7515,88.8369,62541.0
2022-05-13 10:35:00,93.58,93.6,93.46,93.5,108959.0,88.8274,88.8464,88.7135,88.7515,108959.0
2022-05-13 10:40:00,93.51,93.54,93.25,93.28,223734.0,88.7609,88.7894,88.5141,88.5426,223734.0
2022-05-13 10:45:00,93.27,93.39,93.14,93.22,360973.0,88.5331,88.647,88.4097,88.4857,360973.0
2022-05-13 10:50:00,93.21,93.41,93.18,93.4,87485.0,88.4762,88.666,88.4477,88.6565,87485.0
2022-05-13 10:55:00,93.41,93.46,93.32,93.36,74092.0,88.666,88.7135,88.5806,88.6186,74092.0
2022-05-13 11:00:00,93.34,93.43,93.24,93.3,80033.0,88.5996,88.685,88.5047,88.5616,80033.0
2022-05-13 11:05:00,93.3,93.41,93.29,93.4,78341.0,88.5616,88.666,88.5521,88.6565,78341.0
2022-05-13 11:10:00,93.4,93.44,93.34,93.42,105909.0,88.6565,88.6945,88.5996,88.6755,105909.0
2022-05-13 11:15:00,93.4,93.44,93.31,93.37,111529.0,88.6565,88.6945,88.5711,88.6281,111529.0
2022-05-13 11:20:00,93.36,93.47,93.36,93.39,78774.0,88.6186,88.723,88.6186,88.647,78774.0
2022-05-13 11:25:00,93.39,93.46,93.36,93.39,76265.0,88.647,88.7135,88.6186,88.647,76265.0
2022-05-13 11:30:00,93.4,93.41,93.26,93.28,64274.0,88.6565,88.666,88.5236,88.5426,64274.0
2022-05-13 11:35:00,93.28,93.31,93.21,93.29,74656.0,88.5426,88.5711,88.4762,88.5521,74656.0
2022-05-13 11:40:00,93.27,93.27,93.08,93.14,83949.0,88.5331,88.5331,88.3528,88.4097,83949.0
2022-05-13 11:45:00,93.15,93.15,93.04,93.09,87082.0,88.4192,88.4192,88.3148,88.3623,87082.0
2022-05-13 11:50:00,93.09,93.27,93.09,93.27,57376.0,88.3623,88.5331,88.3623,88.5331,57376.0
2022-05-13 11:55:00,93.26,93.29,93.21,93.28,63185.0,88.5236,88.5521,88.4762,88.5426,63185.0
2022-05-13 12:00:00,93.29,93.36,93.26,93.36,90158.0,88.5521,88.6186,88.5236,88.6186,90158.0
2022-05-13 12:05:00,93.37,93.53,93.35,93.52,71681.0,88.6281,88.7799,88.6091,88.7704,71681.0
2022-05-13 12:10:00,93.52,93.57,93.49,93.54,63244.0,88.7704,88.8179,88.742,88.7894,63244.0
2022-05-13 12:15:00,93.52,93.56,93.46,93.47,51635.0,88.7704,88.8084,88.7135,88.723,51635.0
2022-05-13 12:20:00,93.46,93.5,93.36,93.4,68424.0,88.7135,88.7515,88.6186,88.6565,68424.0
2022-05-13 12:25:00,93.4,93.4,93.33,93.38,73536.0,88.6565,88.6565,88.5901,88.6375,73536.0
2022-05-13 12:30:00,93.38,93.47,93.33,93.36,38043.0,88.6375,88.723,88.5901,88.6186,38043.0
2022-05-13 12:35:00,93.35,93.39,93.31,93.34,62141.0,88.6091,88.647,88.5711,88.5996,62141.0
2022-05-13 12:40:00,93.34,93.39,93.27,93.27,49800.0,88.5996,88.647,88.5331,88.5331,49800.0
2022-05-13 12:45:00,93.27,93.28,92.97,92.97,65856.0,88.5331,88.5426,88.2484,88.2484,65856.0
2022-05-13 12:50:00,92.96,92.99,92.85,92.94,79813.0,88.2389,88.2674,88.1345,88.2199,79813.0
2022-05-13 12:55:00,92.94,93.11,92.94,93.1,54855.0,88.2199,88.3813,88.2199,88.3718,54855.0
2022-05-13 13:00:00,93.11,93.22,93.1,93.18,151048.0,88.3813,88.4857,88.3718,88.4477,151048.0
2022-05-13 13:05:00,93.17,93.17,92.97,93.0,113655.0,88.4382,88.4382,88.2484,88.2768,113655.0
2022-05-13 13:10:00,92.99,93.06,92.94,93.0,64217.0,88.2674,88.3338,88.2199,88.2768,64217.0
2022-05-13 13:15:00,93.0,93.0,92.87,92.88,43919.0,88.2768,88.2768,88.1534,88.1629,43919.0
2022-05-13 13:20:00,92.89,92.91,92.76,92.86,77487.0,88.1724,88.1914,88.049,88.144,77487.0
2022-05-13 13:25:00,92.86,92.92,92.81,92.85,139696.0,88.144,88.2009,88.0965,88.1345,139696.0
2022-05-13 13:30:00,92.86,92.98,92.85,92.96,36256.0,88.144,88.2579,88.1345,88.2389,36256.0
2022-05-13 13:35:00,92.97,92.97,92.8,92.8,40296.0,88.2484,88.2484,88.087,88.087,40296.0
2022-05-13 13:40:00,92.8,92.8,92.62,92.71,99648.0,88.087,88.087,87.9161,88.0016,99648.0
2022-05-13 13:45:00,92.7,92.77,92.63,92.77,29786.0,87.9921,88.0585,87.9256,88.0585,29786.0
2022-05-13 13:50:00,92.76,92.79,92.66,92.71,61843.0,88.049,88.0775,87.9541,88.0016,61843.0
2022-05-13 13:55:00,92.71,92.71,92.52,92.58,121228.0,88.0016,88.0016,87.8212,87.8782,121228.0
2022-05-13 14:00:00,92.57,92.58,92.2,92.24,185653.0,87.8687,87.8782,87.5175,87.5554,185653.0
2022-05-13 14:05:00,92.24,92.52,92.15,92.49,126662.0,87.5554,87.8212,87.47,87.7927,126662.0
2022-05-13 14:10:00,92.49,92.55,92.35,92.37,177976.0,87.7927,87.8497,87.6599,87.6788,177976.0
2022-05-13 14:15:00,92.36,92.51,92.3,92.51,59787.0,87.6693,87.8117,87.6124,87.8117,59787.0
2022-05-13 14:20:00,92.52,92.52,92.29,92.33,76463.0,87.8212,87.8212,87.6029,87.6409,76463.0
2022-05-13 14:25:00,92.34,92.39,92.26,92.39,92901.0,87.6504,87.6978,87.5744,87.6978,92901.0
2022-05-13 14:30:00,92.39,92.71,92.39,92.55,165853.0,87.6978,88.0016,87.6978,87.8497,165853.0
2022-05-13 14:35:00,92.55,92.6,92.42,92.49,82773.0,87.8497,87.8972,87.7263,87.7927,82773.0
2022-05-13 14:40:00,92.49,92.67,92.45,92.64,71417.0,87.7927,87.9636,87.7548,87.9351,71417.0
2022-05-13 14:45:00,92.65,92.65,92.48,92.54,63400.0,87.9446,87.9446,87.7833,87.8402,63400.0
2022-05-13 14:50:00,92.53,92.9,92.52,92.89,110605.0,87.8307,88.1819,87.8212,88.1724,110605.0
2022-05-13 14:55:00,92.9,92.95,92.84,92.95,64823.0,88.1819,88.2294,88.125,88.2294,64823.0
2022-05-13 15:00:00,92.95,93.03,92.91,92.93,79547.0,88.2294,88.3053,88.1914,88.2104,79547.0
2022-05-13 15:05:00,92.94,93.11,92.94,93.1,71202.0,88.2199,88.3813,88.2199,88.3718,71202.0
2022-05-13 15:10:00,93.1,93.2,93.09,93.2,159489.0,88.3718,88.4667,88.3623,88.4667,159489.0
2022-05-13 15:15:00,93.2,93.26,93.14,93.19,145609.0,88.4667,88.5236,88.4097,88.4572,145609.0
2022-05-13 15:20:00,93.18,93.22,93.09,93.2,124142.0,88.4477,88.4857,88.3623,88.4667,124142.0
2022-05-13 15:25:00,93.19,93.3,93.15,93.29,98182.0,88.4572,88.5616,88.4192,88.5521,98182.0
2022-05-13 15:30:00,93.28,93.32,92.9,92.94,250889.0,88.5426,88.5806,88.1819,88.2199,250889.0
2022-05-13 15:35:00,92.94,93.16,92.85,93.04,269759.0,88.2199,88.4287,88.1345,88.3148,269759.0
2022-05-13 15:40:00,93.04,93.2,93.01,93.16,253914.0,88.3148,88.4667,88.2863,88.4287,253914.0
2022-05-13 15:45:00,93.16,93.27,92.96,93.07,359792.0,88.4287,88.5331,88.2389,88.3433,359792.0
2022-05-13 15:50:00,93.07,93.17,92.82,93.01,559503.0,88.3433,88.4382,88.106,88.2863,559503.0
2022-05-13 15:55:00,93.01,93.13,92.93,93.13,377674.0,88.2863,88.4002,88.2104,88.4002,377674.0
2022-05-16 09:30:00,92.83,92.99,92.66,92.94,394982.0,88.1155,88.2674,87.9541,88.2199,394982.0
2022-05-16 09:35:00,92.94,93.28,92.89,93.28,426906.0,88.2199,88.5426,88.1724,88.5426,426906.0
2022-05-16 09:40:00,93.27,93.29,92.65,92.69,178515.0,88.5331,88.5521,87.9446,87.9826,178515.0
2022-05-16 09:45:00,92.68,92.68,92.28,92.35,167318.0,87.9731,87.9731,87.5934,87.6599,167318.0
2022-05-16 09:50:00,92.35,92.68,92.2,92.63,172671.0,87.6599,87.9731,87.5175,87.9256,172671.0
2022-05-16 09:55:00,92.66,92.77,92.57,92.65,172190.0,87.9541,88.0585,87.8687,87.9446,172190.0
2022-05-16 10:00:00,92.64,92.65,92.36,92.53,188050.0,87.9351,87.9446,87.6693,87.8307,188050.0
2022-05-16 10:05:00,92.54,92.79,92.5,92.78,343123.0,87.8402,88.0775,87.8022,88.068,343123.0
2022-05-16 10:10:00,92.8,93.06,92.77,92.91,306381.0,88.087,88.3338,88.0585,88.1914,306381.0
2022-05-16 10:15:00,92.91,93.07,92.91,93.06,126760.0,88.1914,88.3433,88.1914,88.3338,126760.0
2022-05-16 10:20:00,93.07,93.15,93.02,93.07,182435.0,88.3433,88.4192,88.2958,88.3433,182435.0
2022-05-16 10:25:00,93.07,93.37,92.98,93.35,144649.0,88.3433,88.6281,88.2579,88.6091,144649.0
2022-05-16 10:30:00,93.34,93.37,93.03,93.08,160521.0,88.5996,88.6281,88.3053,88.3528,160521.0
2022-05-16 10:35:00,93.08,93.15,92.96,93.13,104361.0,88.3528,88.4192,88.2389,88.4002,104361.0
2022-05-16 10:40:00,93.12,93.12,92.87,93.09,204766.0,88.3908,88.3908,88.1534,88.3623,204766.0
2022-05-16 10:45:00,93.08,93.08,92.74,92.75,301794.0,88.3528,88.3528,88.03,88.0395,301794.0
2022-05-16 10:50:00,92.72,92.8,92.65,92.7,50900.0,88.0111,88.087,87.9446,87.9921,50900.0
2022-05-16 10:55:00,92.7,92.72,92.56,92.59,60125.0,87.9921,88.0111,87.8592,87.8877,60125.0
2022-05-16 11:00:00,92.57,92.68,92.51,92.6,61879.0,87.8687,87.9731,87.8117,87.8972,61879.0
2022-05-16 11:05:00,92.6,92.67,92.47,92.66,68983.0,87.8972,87.9636,87.7738,87.9541,68983.0
2022-05-16 11:10:00,92.66,92.7,92.56,92.61,61488.0,87.9541,87.9921,87.8592,87.9067,61488.0
2022-05-16 11:15:00,92.6,92.74,92.59,92.67,122276.0,87.8972,88.03,87.8877,87.9636,122276.0
2022-05-16 11:20:00,92.65,92.69,92.55,92.63,51834.0,87.9446,87.9826,87.8497,87.9256,51834.0
2022-05-16 11:25:00,92.63,92.66,92.56,92.63,53038.0,87.9256,87.9541,87.8592,87.9256,53038.0
2022-05-16 11:30:00,92.63,92.69,92.48,92.68,49857.0,87.9256,87.9826,87.7833,87.9731,49857.0
2022-05-16 11:35:00,92.7,92.72,92.42,92.71,58305.0,87.9921,88.0111,87.7263,88.0016,58305.0
2022-05-16 11:40:00,92.72,92.92,92.6,92.91,63551.0,88.0111,88.2009,87.8972,88.1914,63551.0
2022-05-16 11:45:00,92.9,92.97,92.87,92.96,79819.0,88.1819,88.2484,88.1534,88.2389,79819.0
2022-05-16 11:50:00,92.97,93.11,92.88,93.11,74385.0,88.2484,88.3813,88.1629,88.3813,74385.0
2022-05-16 11:55:00,93.13,93.18,93.08,93.13,46737.0,88.4002,88.4477,88.3528,88.4002,46737.0
2022-05-16 12:00:00,93.15,93.31,93.12,93.24,56820.0,88.4192,88.5711,88.3908,88.5047,56820.0
2022-05-16 12:05:00,93.24,93.24,93.05,93.07,58876.0,88.5047,88.5047,88.3243,88.3433,58876.0
2022-05-16 12:10:00,93.07,93.09,92.97,92.98,36459.0,88.3433,88.3623,88.2484,88.2579,36459.0
2022-05-16 12:15:00,93.01,93.03,92.91,92.99,53217.0,88.2863,88.3053,88.1914,88.2674,53217.0
2022-05-16 12:20:00,92.99,93.0,92.87,92.89,29222.0,88.2674,88.2768,88.1534,88.1724,29222.0
2022-05-16 12:25:00,92.9,92.94,92.83,92.92,25051.0,88.1819,88.2199,88.1155,88.2009,25051.0
2022-05-16 12:30:00,92.92,92.97,92.84,92.94,24223.0,88.2009,88.2484,88.125,88.2199,24223.0
2022-05-16 12:35:00,92.96,93.06,92.86,92.87,28461.0,88.2389,88.3338,88.144,88.1534,28461.0
2022-05-16 12:40:00,92.84,92.89,92.82,92.86,18264.0,88.125,88.1724,88.106,88.144,18264.0
2022-05-16 12:45:00,92.85,93.04,92.81,93.04,48460.0,88.1345,88.3148,88.0965,88.3148,48460.0
2022-05-16 12:50:00,93.04,93.06,92.9,92.91,27689.0,88.3148,88.3338,88.1819,88.1914,27689.0
2022-05-16 12:55:00,92.87,92.93,92.82,92.89,37788.0,88.1534,88.2104,88.106,88.1724,37788.0
2022-05-16 13:00:00,92.89,92.97,92.8,92.97,32079.0,88.1724,88.2484,88.087,88.2484,32079.0
2022-05-16 13:05:00,92.96,93.1,92.93,93.1,42856.0,88.2389,88.3718,88.2104,88.3718,42856.0
2022-05-16 13:10:00,93.09,93.23,93.06,93.18,50634.0,88.3623,88.4952,88.3338,88.4477,50634.0
2022-05-16 13:15:00,93.18,93.25,93.05,93.07,57897.0,88.4477,88.5141,88.3243,88.3433,57897.0
2022-05-16 13:20:00,93.08,93.35,93.05,93.3,57916.0,88.3528,88.6091,88.3243,88.5616,57916.0
2022-05-16 13:25:00,93.32,93.44,93.29,93.41,45393.0,88.5806,88.6945,88.5521,88.666,45393.0
2022-05-16 13:30:00,93.42,93.49,93.39,93.43,29133.0,88.6755,88.742,88.647,88.685,29133.0
2022-05-16 13:35:00,93.42,93.45,93.28,93.3,68765.0,88.6755,88.704,88.5426,88.5616,68765.0
2022-05-16 13:40:00,93.3,93.41,93.19,93.33,62754.0,88.5616,88.666,88.4572,88.5901,62754.0
2022-05-16 13:45:00,93.33,93.34,93.17,93.19,50948.0,88.5901,88.5996,88.4382,88.4572,50948.0
2022-05-16 13:50:00,93.19,93.29,93.18,93.2,45469.0,88.4572,88.5521,88.4477,88.4667,45469.0
2022-05-16 13:55:00,93.2,93.28,93.19,93.25,48497.0,88.4667,88.5426,88.4572,88.5141,48497.0
2022-05-16 14:00:00,93.26,93.31,93.15,93.3,48264.0,88.5236,88.5711,88.4192,88.5616,48264.0
2022-05-16 14:05:00,93.3,93.43,93.3,93.39,48243.0,88.5616,88.685,88.5616,88.647,48243.0
2022-05-16 14:10:00,93.37,93.37,93.27,93.32,57685.0,88.6281,88.6281,88.5331,88.5806,57685.0
2022-05-16 14:15:00,93.33,93.38,93.28,93.34,49061.0,88.5901,88.6375,88.5426,88.5996,49061.0
2022-05-16 14:20:00,93.35,93.45,93.32,93.43,49534.0,88.6091,88.704,88.5806,88.685,49534.0
2022-05-16 14:25:00,93.44,93.62,93.4,93.61,115375.0,88.6945,88.8654,88.6565,88.8559,115375.0
2022-05-16 14:30:00,93.61,93.7,93.59,93.64,56358.0,88.8559,88.9413,88.8369,88.8843,56358.0
2022-05-16 14:35:00,93.65,93.65,93.55,93.59,83436.0,88.8938,88.8938,88.7989,88.8369,83436.0
2022-05-16 14:40:00,93.59,93.71,93.56,93.58,132743.0,88.8369,88.9508,88.8084,88.8274,132743.0
2022-05-16 14:45:00,93.59,93.6,93.45,93.48,118766.0,88.8369,88.8464,88.704,88.7325,118766.0
2022-05-16 14:50:00,93.48,93.57,93.42,93.52,70042.0,88.7325,88.8179,88.6755,88.7704,70042.0
2022-05-16 14:55:00,93.5,93.6,93.48,93.56,54097.0,88.7515,88.8464,88.7325,88.8084,54097.0
2022-05-16 15:00:00,93.57,93.61,93.52,93.6,181298.0,88.8179,88.8559,88.7704,88.8464,181298.0
2022-05-16 15:05:00,93.61,93.67,93.52,93.52,60267.0,88.8559,88.9128,88.7704,88.7704,60267.0
2022-05-16 15:10:00,93.51,93.51,93.24,93.28,274123.0,88.7609,88.7609,88.5047,88.5426,274123.0
2022-05-16 15:15:00,93.28,93.34,93.19,93.25,86235.0,88.5426,88.5996,88.4572,88.5141,86235.0
2022-05-16 15:20:00,93.25,93.25,93.12,93.2,125615.0,88.5141,88.5141,88.3908,88.4667,125615.0
2022-05-16 15:25:00,93.2,93.27,93.16,93.18,86501.0,88.4667,88.5331,88.4287,88.4477,86501.0
2022-05-16 15:30:00,93.18,93.23,93.02,93.03,195046.0,88.4477,88.4952,88.2958,88.3053,195046.0
2022-05-16 15:35:00,93.03,93.09,92.94,93.04,199225.0,88.3053,88.3623,88.2199,88.3148,199225.0
2022-05-16 15:40:00,93.04,93.1,92.94,92.99,198773.0,88.3148,88.3718,88.2199,88.2674,198773.0
2022-05-16 15:45:00,92.99,92.99,92.85,92.95,244300.0,88.2674,88.2674,88.1345,88.2294,244300.0
2022-05-16 15:50:00,92.96,93.16,92.96,93.04,410712.0,88.2389,88.4287,88.2389,88.3148,410712.0
2022-05-16 15:55:00,93.05,93.08,92.83,92.99,834506.0,88.3243,88.3528,88.1155,88.2674,834506.0
2022-05-17 09:30:00,94.47,94.62,94.17,94.41,384288.0,89.6722,89.8146,89.3874,89.6152,384288.0
2022-05-17 09:35:00,94.41,94.46,94.24,94.28,160098.0,89.6152,89.6627,89.4539,89.4918,160098.0
2022-05-17 09:40:00,94.28,94.34,94.12,94.25,147634.0,89.4918,89.5488,89.34,89.4634,147634.0
2022-05-17 09:45:00,94.24,94.3,94.1,94.11,144977.0,89.4539,89.5108,89.321,89.3305,144977.0
2022-05-17 09:50:00,94.09,94.27,94.03,94.07,157144.0,89.3115,89.4823,89.2545,89.2925,157144.0
2022-05-17 09:55:00,94.07,94.23,94.0,94.22,95214.0,89.2925,89.4444,89.2261,89.4349,95214.0
2022-05-17 10:00:00,94.24,94.43,94.24,94.31,81869.0,89.4539,89.6342,89.4539,89.5203,81869.0
2022-05-17 10:05:00,94.33,94.39,94.16,94.19,57794.0,89.5393,89.5963,89.3779,89.4064,57794.0
2022-05-17 10:10:00,94.18,94.3,94.1,94.3,67536.0,89.3969,89.5108,89.321,89.5108,67536.0
2022-05-17 10:15:00,94.32,94.39,94.27,94.39,53824.0,89.5298,89.5963,89.4823,89.5963,53824.0
2022-05-17 10:20:00,94.38,94.42,94.23,94.29,51281.0,89.5868,89.6247,89.4444,89.5013,51281.0
2022-05-17 10:25:00,94.3,94.34,94.0,94.04,60589.0,89.5108,89.5488,89.2261,89.264,60589.0
2022-05-17 10:30:00,94.05,94.19,94.03,94.07,50536.0,89.2735,89.4064,89.2545,89.2925,50536.0
2022-05-17 10:35:00,94.08,94.08,93.93,93.95,99928.0,89.302,89.302,89.1596,89.1786,99928.0
2022-05-17 10:40:00,93.93,93.94,93.77,93.84,96049.0,89.1596,89.1691,89.0077,89.0742,96049.0
2022-05-17 10:45:00,93.83,93.84,93.67,93.83,120791.0,89.0647,89.0742,88.9128,89.0647,120791.0
2022-05-17 10:50:00,93.83,93.95,93.78,93.92,127771.0,89.0647,89.1786,89.0172,89.1501,127771.0
2022-05-17 10:55:00,93.92,94.1,93.9,94.09,46104.0,89.1501,89.321,89.1311,89.3115,46104.0
2022-05-17 11:00:00,94.09,94.25,94.09,94.24,68627.0,89.3115,89.4634,89.3115,89.4539,68627.0
2022-05-17 11:05:00,94.25,94.26,94.15,94.24,43622.0,89.4634,89.4729,89.3684,89.4539,43622.0
2022-05-17 11:10:00,94.24,94.25,94.16,94.21,38746.0,89.4539,89.4634,89.3779,89.4254,38746.0
2022-05-17 11:15:00,94.22,94.29,94.1,94.26,66142.0,89.4349,89.5013,89.321,89.4729,66142.0
2022-05-17 11:20:00,94.26,94.3,94.19,94.25,54268.0,89.4729,89.5108,89.4064,89.4634,54268.0
2022-05-17 11:25:00,94.25,94.34,94.23,94.29,58602.0,89.4634,89.5488,89.4444,89.5013,58602.0
2022-05-17 11:30:00,94.29,94.42,94.29,94.39,96397.0,89.5013,89.6247,89.5013,89.5963,96397.0
2022-05-17 11:35:00,94.39,94.45,94.33,94.39,59365.0,89.5963,89.6532,89.5393,89.5963,59365.0
2022-05-17 11:40:00,94.39,94.43,94.33,94.33,82400.0,89.5963,89.6342,89.5393,89.5393,82400.0
2022-05-17 11:45:00,94.33,94.37,94.24,94.32,108302.0,89.5393,89.5773,89.4539,89.5298,108302.0
2022-05-17 11:50:00,94.33,94.47,94.33,94.45,38781.0,89.5393,89.6722,89.5393,89.6532,38781.0
2022-05-17 11:55:00,94.45,94.46,94.39,94.43,54086.0,89.6532,89.6627,89.5963,89.6342,54086.0
2022-05-17 12:00:00,94.43,94.46,94.37,94.43,35904.0,89.6342,89.6627,89.5773,89.6342,35904.0
2022-05-17 12:05:00,94.43,94.43,94.27,94.36,38279.0,89.6342,89.6342,89.4823,89.5678,38279.0
2022-05-17 12:10:00,94.34,94.47,94.28,94.43,32741.0,89.5488,89.6722,89.4918,89.6342,32741.0
2022-05-17 12:15:00,94.42,94.59,94.42,94.55,34105.0,89.6247,89.7861,89.6247,89.7481,34105.0
2022-05-17 12:20:00,94.54,94.59,94.53,94.56,28894.0,89.7386,89.7861,89.7291,89.7576,28894.0
2022-05-17 12:25:00,94.56,94.66,94.54,94.61,44044.0,89.7576,89.8525,89.7386,89.8051,44044.0
2022-05-17 12:30:00,94.61,94.72,94.56,94.68,66683.0,89.8051,89.9095,89.7576,89.8715,66683.0
2022-05-17 12:35:00,94.68,94.74,94.67,94.7,36634.0,89.8715,89.9285,89.862,89.8905,36634.0
2022-05-17 12:40:00,94.7,94.75,94.66,94.74,33107.0,89.8905,89.938,89.8525,89.9285,33107.0
2022-05-17 12:45:00,94.74,94.88,94.74,94.85,76409.0,89.9285,90.0614,89.9285,90.0329,76409.0
2022-05-17 12:50:00,94.84,94.88,94.75,94.78,57653.0,90.0234,90.0614,89.938,89.9664,57653.0
2022-05-17 12:55:00,94.79,94.83,94.75,94.82,49523.0,89.9759,90.0139,89.938,90.0044,49523.0
2022-05-17 13:00:00,94.82,94.83,94.66,94.82,70713.0,90.0044,90.0139,89.8525,90.0044,70713.0
2022-05-17 13:05:00,94.81,94.92,94.8,94.88,40388.0,89.9949,90.0993,89.9854,90.0614,40388.0
2022-05-17 13:10:00,94.9,95.0,94.88,94.98,69578.0,90.0803,90.1753,90.0614,90.1563,69578.0
2022-05-17 13:15:00,94.98,95.05,94.96,94.96,51408.0,90.1563,90.2227,90.1373,90.1373,51408.0
2022-05-17 13:20:00,94.96,95.0,94.86,94.87,64756.0,90.1373,90.1753,90.0424,90.0519,64756.0
2022-05-17 13:25:00,94.88,94.92,94.8,94.81,85395.0,90.0614,90.0993,89.9854,89.9949,85395.0
2022-05-17 13:30:00,94.81,94.93,94.81,94.9,44479.0,89.9949,90.1088,89.9949,90.0803,44479.0
2022-05-17 13:35:00,94.91,94.95,94.88,94.9,59544.0,90.0898,90.1278,90.0614,90.0803,59544.0
2022-05-17 13:40:00,94.9,94.93,94.84,94.88,77035.0,90.0803,90.1088,90.0234,90.0614,77035.0
2022-05-17 13:45:00,94.87,94.91,94.8,94.9,60530.0,90.0519,90.0898,89.9854,90.0803,60530.0
2022-05-17 13:50:00,94.9,94.93,94.88,94.9,29284.0,90.0803,90.1088,90.0614,90.0803,29284.0
2022-05-17 13:55:00,94.91,94.93,94.81,94.83,108327.0,90.0898,90.1088,89.9949,90.0139,108327.0
2022-05-17 14:00:00,94.84,94.89,94.72,94.81,67813.0,90.0234,90.0709,89.9095,89.9949,67813.0
2022-05-17 14:05:00,94.81,95.09,94.81,95.08,96547.0,89.9949,90.2607,89.9949,90.2512,96547.0
2022-05-17 14:10:00,95.08,95.08,94.55,94.66,273195.0,90.2512,90.2512,89.7481,89.8525,273195.0
2022-05-17 14:15:00,94.67,94.77,94.56,94.64,193879.0,89.862,89.957,89.7576,89.8336,193879.0
2022-05-17 14:20:00,94.64,94.65,94.29,94.51,218137.0,89.8336,89.843,89.5013,89.7102,218137.0
2022-05-17 14:25:00,94.5,94.71,94.46,94.6,80188.0,89.7007,89.9,89.6627,89.7956,80188.0
2022-05-17 14:30:00,94.59,94.71,94.48,94.5,93812.0,89.7861,89.9,89.6817,89.7007,93812.0
2022-05-17 14:35:00,94.48,94.76,94.4,94.76,138663.0,89.6817,89.9475,89.6057,89.9475,138663.0
2022-05-17 14:40:00,94.75,94.95,94.75,94.93,101386.0,89.938,90.1278,89.938,90.1088,101386.0
2022-05-17 14:45:00,94.93,95.14,94.89,95.12,125491.0,90.1088,90.3082,90.0709,90.2892,125491.0
2022-05-17 14:50:00,95.11,95.14,95.01,95.01,104836.0,90.2797,90.3082,90.1848,90.1848,104836.0
2022-05-17 14:55:00,95.01,95.11,94.95,95.03,62767.0,90.1848,90.2797,90.1278,90.2037,62767.0
2022-05-17 15:00:00,95.04,95.2,95.01,95.12,108426.0,90.2132,90.3651,90.1848,90.2892,108426.0
2022-05-17 15:05:00,95.12,95.21,95.03,95.1,200215.0,90.2892,90.3746,90.2037,90.2702,200215.0
2022-05-17 15:10:00,95.1,95.12,95.01,95.09,39565.0,90.2702,90.2892,90.1848,90.2607,39565.0
2022-05-17 15:15:00,95.1,95.17,95.07,95.16,53921.0,90.2702,90.3366,90.2417,90.3271,53921.0
2022-05-17 15:20:00,95.16,95.22,95.09,95.13,105619.0,90.3271,90.3841,90.2607,90.2987,105619.0
2022-05-17 15:25:00,95.13,95.19,95.11,95.14,65887.0,90.2987,90.3556,90.2797,90.3082,65887.0
2022-05-17 15:30:00,95.14,95.17,95.03,95.09,153494.0,90.3082,90.3366,90.2037,90.2607,153494.0
2022-05-17 15:35:00,95.1,95.14,94.95,94.98,163430.0,90.2702,90.3082,90.1278,90.1563,163430.0
2022-05-17 15:40:00,94.98,95.14,94.93,95.07,250441.0,90.1563,90.3082,90.1088,90.2417,250441.0
2022-05-17 15:45:00,95.08,95.08,94.82,94.87,437060.0,90.2512,90.2512,90.0044,90.0519,437060.0
2022-05-17 15:50:00,94.87,94.99,94.86,94.93,387404.0,90.0519,90.1658,90.0424,90.1088,387404.0
2022-05-17 15:55:00,94.93,95.1,94.9,95.09,494451.0,90.1088,90.2702,90.0803,90.2607,494451.0
2022-05-18 09:30:00,94.26,94.4,94.0,94.04,247055.0,89.4729,89.6057,89.2261,89.264,247055.0
2022-05-18 09:35:00,94.03,94.35,93.93,93.98,211480.0,89.2545,89.5583,89.1596,89.2071,211480.0
2022-05-18 09:40:00,93.98,94.08,93.87,94.03,173671.0,89.2071,89.302,89.1027,89.2545,173671.0
2022-05-18 09:45:00,94.02,94.05,93.92,94.04,190154.0,89.245,89.2735,89.1501,89.264,190154.0
2022-05-18 09:50:00,94.04,94.06,93.89,93.95,161756.0,89.264,89.283,89.1216,89.1786,161756.0
2022-05-18 09:55:00,93.93,94.03,93.88,94.03,128355.0,89.1596,89.2545,89.1122,89.2545,128355.0
2022-05-18 10:00:00,94.03,94.13,93.94,94.04,169886.0,89.2545,89.3495,89.1691,89.264,169886.0
2022-05-18 10:05:00,94.03,94.12,93.94,93.96,82468.0,89.2545,89.34,89.1691,89.1881,82468.0
2022-05-18 10:10:00,93.95,94.07,93.87,93.98,88281.0,89.1786,89.2925,89.1027,89.2071,88281.0
2022-05-18 10:15:00,93.97,94.04,93.87,93.9,66898.0,89.1976,89.264,89.1027,89.1311,66898.0
2022-05-18 10:20:00,93.89,93.98,93.71,93.76,68651.0,89.1216,89.2071,88.9508,88.9982,68651.0
2022-05-18 10:25:00,93.76,93.82,93.49,93.49,75003.0,88.9982,89.0552,88.742,88.742,75003.0
2022-05-18 10:30:00,93.5,93.62,93.46,93.56,60294.0,88.7515,88.8654,88.7135,88.8084,60294.0
2022-05-18 10:35:00,93.55,93.61,93.46,93.59,94143.0,88.7989,88.8559,88.7135,88.8369,94143.0
2022-05-18 10:40:00,93.58,93.64,93.55,93.61,77980.0,88.8274,88.8843,88.7989,88.8559,77980.0
2022-05-18 10:45:00,93.6,93.67,93.54,93.55,105868.0,88.8464,88.9128,88.7894,88.7989,105868.0
2022-05-18 10:50:00,93.56,93.56,93.42,93.43,82962.0,88.8084,88.8084,88.6755,88.685,82962.0
2022-05-18 10:55:00,93.42,93.61,93.38,93.59,53507.0,88.6755,88.8559,88.6375,88.8369,53507.0
2022-05-18 11:00:00,93.6,93.6,93.37,93.4,74011.0,88.8464,88.8464,88.6281,88.6565,74011.0
2022-05-18 11:05:00,93.4,93.43,93.26,93.29,153928.0,88.6565,88.685,88.5236,88.5521,153928.0
2022-05-18 11:10:00,93.28,93.29,93.16,93.22,31198.0,88.5426,88.5521,88.4287,88.4857,31198.0
2022-05-18 11:15:00,93.22,93.22,93.06,93.11,70065.0,88.4857,88.4857,88.3338,88.3813,70065.0
2022-05-18 11:20:00,93.12,93.12,92.85,92.86,23739.0,88.3908,88.3908,88.1345,88.144,23739.0
2022-05-18 11:25:00,92.86,92.98,92.8,92.82,40222.0,88.144,88.2579,88.087,88.106,40222.0
2022-05-18 11:30:00,92.82,92.92,92.73,92.86,87110.0,88.106,88.2009,88.0206,88.144,87110.0
2022-05-18 11:35:00,92.85,93.03,92.84,92.94,69518.0,88.1345,88.3053,88.125,88.2199,69518.0
2022-05-18 11:40:00,92.93,93.09,92.9,93.08,113050.0,88.2104,88.3623,88.1819,88.3528,113050.0
2022-05-18 11:45:00,93.07,93.1,92.9,92.97,101585.0,88.3433,88.3718,88.1819,88.2484,101585.0
2022-05-18 11:50:00,92.96,92.99,92.72,92.72,79104.0,88.2389,88.2674,88.0111,88.0111,79104.0
2022-05-18 11:55:00,92.71,92.8,92.68,92.68,54736.0,88.0016,88.087,87.9731,87.9731,54736.0
2022-05-18 12:00:00,92.69,92.7,92.57,92.58,39925.0,87.9826,87.9921,87.8687,87.8782,39925.0
2022-05-18 12:05:00,92.58,92.58,92.44,92.51,51569.0,87.8782,87.8782,87.7453,87.8117,51569.0
2022-05-18 12:10:00,92.5,92.63,92.44,92.6,64485.0,87.8022,87.9256,87.7453,87.8972,64485.0
2022-05-18 12:15:00,92.6,92.72,92.57,92.62,54412.0,87.8972,88.0111,87.8687,87.9161,54412.0
2022-05-18 12:20:00,92.63,92.65,92.4,92.41,96869.0,87.9256,87.9446,87.7073,87.7168,96869.0
2022-05-18 12:25:00,92.4,92.46,92.34,92.41,77122.0,87.7073,87.7643,87.6504,87.7168,77122.0
2022-05-18 12:30:00,92.4,92.54,92.35,92.53,74613.0,87.7073,87.8402,87.6599,87.8307,74613.0
2022-05-18 12:35:00,92.53,92.65,92.47,92.59,73008.0,87.8307,87.9446,87.7738,87.8877,73008.0
2022-05-18 12:40:00,92.59,92.6,92.48,92.49,72210.0,87.8877,87.8972,87.7833,87.7927,72210.0
2022-05-18 12:45:00,92.49,92.68,92.47,92.66,55307.0,87.7927,87.9731,87.7738,87.9541,55307.0
2022-05-18 12:50:00,92.66,92.76,92.63,92.7,64584.0,87.9541,88.049,87.9256,87.9921,64584.0
2022-05-18 12:55:00,92.7,92.73,92.64,92.71,50150.0,87.9921,88.0206,87.9351,88.0016,50150.0
2022-05-18 13:00:00,92.7,92.71,92.55,92.56,76748.0,87.9921,88.0016,87.8497,87.8592,76748.0
2022-05-18 13:05:00,92.56,92.56,92.29,92.31,73102.0,87.8592,87.8592,87.6029,87.6219,73102.0
2022-05-18 13:10:00,92.31,92.31,92.17,92.2,54972.0,87.6219,87.6219,87.489,87.5175,54972.0
2022-05-18 13:15:00,92.19,92.22,92.06,92.09,47553.0,87.508,87.5365,87.3846,87.4131,47553.0
2022-05-18 13:20:00,92.09,92.26,92.09,92.16,64369.0,87.4131,87.5744,87.4131,87.4795,64369.0
2022-05-18 13:25:00,92.16,92.21,92.09,92.18,69040.0,87.4795,87.527,87.4131,87.4985,69040.0
2022-05-18 13:30:00,92.16,92.21,92.09,92.19,54633.0,87.4795,87.527,87.4131,87.508,54633.0
2022-05-18 13:35:00,92.2,92.23,92.12,92.2,82010.0,87.5175,87.546,87.4415,87.5175,82010.0
2022-05-18 13:40:00,92.2,92.21,91.93,91.94,94202.0,87.5175,87.527,87.2612,87.2707,94202.0
2022-05-18 13:45:00,91.95,91.97,91.81,91.85,71561.0,87.2802,87.2992,87.1473,87.1852,71561.0
2022-05-18 13:50:00,91.85,91.9,91.79,91.86,81421.0,87.1852,87.2327,87.1283,87.1947,81421.0
2022-05-18 13:55:00,91.85,91.87,91.75,91.83,105484.0,87.1852,87.2042,87.0903,87.1663,105484.0
2022-05-18 14:00:00,91.84,91.91,91.72,91.82,218643.0,87.1758,87.2422,87.0619,87.1568,218643.0
2022-05-18 14:05:00,91.83,91.85,91.7,91.84,93384.0,87.1663,87.1852,87.0429,87.1758,93384.0
2022-05-18 14:10:00,91.85,91.9,91.74,91.77,54428.0,87.1852,87.2327,87.0808,87.1093,54428.0
2022-05-18 14:15:00,91.78,91.93,91.66,91.89,80033.0,87.1188,87.2612,87.0049,87.2232,80033.0
2022-05-18 14:20:00,91.87,91.98,91.79,91.87,67904.0,87.2042,87.3086,87.1283,87.2042,67904.0
2022-05-18 14:25:00,91.88,92.06,91.88,92.06,76661.0,87.2137,87.3846,87.2137,87.3846,76661.0
2022-05-18 14:30:00,92.06,92.06,91.79,91.82,114566.0,87.3846,87.3846,87.1283,87.1568,114566.0
2022-05-18 14:35:00,91.82,91.82,91.64,91.78,109110.0,87.1568,87.1568,86.9859,87.1188,109110.0
2022-05-18 14:40:00,91.79,91.91,91.77,91.79,67485.0,87.1283,87.2422,87.1093,87.1283,67485.0
2022-05-18 14:45:00,91.79,91.89,91.64,91.81,103931.0,87.1283,87.2232,86.9859,87.1473,103931.0
2022-05-18 14:50:00,91.8,91.88,91.72,91.75,96772.0,87.1378,87.2137,87.0619,87.0903,96772.0
2022-05-18 14:55:00,91.74,91.85,91.62,91.66,168917.0,87.0808,87.1852,86.9669,87.0049,168917.0
2022-05-18 15:00:00,91.65,91.8,91.64,91.72,119429.0,86.9954,87.1378,86.9859,87.0619,119429.0
2022-05-18 15:05:00,91.72,91.85,91.7,91.72,151484.0,87.0619,87.1852,87.0429,87.0619,151484.0
2022-05-18 15:10:00,91.72,91.85,91.71,91.71,127478.0,87.0619,87.1852,87.0524,87.0524,127478.0
2022-05-18 15:15:00,91.7,91.84,91.68,91.73,111129.0,87.0429,87.1758,87.0239,87.0713,111129.0
2022-05-18 15:20:00,91.72,91.81,91.5,91.53,152435.0,87.0619,87.1473,86.853,86.8815,152435.0
2022-05-18 15:25:00,91.53,91.55,91.41,91.45,162433.0,86.8815,86.9005,86.7676,86.8056,162433.0
2022-05-18 15:30:00,91.44,91.51,91.36,91.38,156905.0,86.7961,86.8625,86.7201,86.7391,156905.0
2022-05-18 15:35:00,91.39,91.79,91.36,91.73,266655.0,86.7486,87.1283,86.7201,87.0713,266655.0
2022-05-18 15:40:00,91.73,91.79,91.49,91.54,426157.0,87.0713,87.1283,86.8435,86.891,426157.0
2022-05-18 15:45:00,91.56,91.6,91.33,91.37,315144.0,86.91,86.9479,86.6917,86.7296,315144.0
2022-05-18 15:50:00,91.36,91.59,91.27,91.32,606720.0,86.7201,86.9385,86.6347,86.6822,606720.0
2022-05-18 15:55:00,91.31,91.59,91.28,91.56,780988.0,86.6727,86.9385,86.6442,86.91,780988.0
2022-05-19 09:30:00,90.56,91.06,90.55,90.96,346410.0,85.9608,86.4354,85.9513,86.3404,346410.0
2022-05-19 09:35:00,90.97,91.17,90.87,90.95,334374.0,86.3499,86.5398,86.255,86.331,334374.0
2022-05-19 09:40:00,90.95,91.03,90.37,90.4,145665.0,86.331,86.4069,85.7804,85.8089,145665.0
2022-05-19 09:45:00,90.4,90.48,89.91,89.95,239159.0,85.8089,85.8848,85.3438,85.3817,239159.0
2022-05-19 09:50:00,89.96,90.12,89.86,90.05,272749.0,85.3912,85.5431,85.2963,85.4767,272749.0
2022-05-19 09:55:00,90.05,90.37,89.98,90.13,226900.0,85.4767,85.7804,85.4102,85.5526,226900.0
2022-05-19 10:00:00,90.13,90.69,90.06,90.59,512695.0,85.5526,86.0842,85.4862,85.9892,512695.0
2022-05-19 10:05:00,90.59,90.64,90.26,90.41,134409.0,85.9892,86.0367,85.676,85.8184,134409.0
2022-05-19 10:10:00,90.41,90.7,90.37,90.64,165655.0,85.8184,86.0937,85.7804,86.0367,165655.0
2022-05-19 10:15:00,90.65,90.74,90.52,90.56,404338.0,86.0462,86.1316,85.9228,85.9608,404338.0
2022-05-19 10:20:00,90.55,90.86,90.55,90.8,130811.0,85.9513,86.2455,85.9513,86.1886,130811.0
2022-05-19 10:25:00,90.79,90.81,90.35,90.42,153921.0,86.1791,86.1981,85.7614,85.8279,153921.0
2022-05-19 10:30:00,90.41,90.57,90.18,90.55,283124.0,85.8184,85.9703,85.6001,85.9513,283124.0
2022-05-19 10:35:00,90.55,90.65,90.03,90.12,122580.0,85.9513,86.0462,85.4577,85.5431,122580.0
2022-05-19 10:40:00,90.11,90.14,89.86,89.93,86703.0,85.5336,85.5621,85.2963,85.3628,86703.0
2022-05-19 10:45:00,89.94,90.09,89.78,89.84,146356.0,85.3723,85.5146,85.2204,85.2773,146356.0
2022-05-19 10:50:00,89.84,89.96,89.71,89.95,149136.0,85.2773,85.3912,85.1539,85.3817,149136.0
2022-05-19 10:55:00,89.96,90.08,89.85,89.94,152180.0,85.3912,85.5051,85.2868,85.3723,152180.0
2022-05-19 11:00:00,89.95,90.04,89.92,89.94,96115.0,85.3817,85.4672,85.3533,85.3723,96115.0
2022-05-19 11:05:00,89.95,89.97,89.68,89.88,121503.0,85.3817,85.4007,85.1255,85.3153,121503.0
2022-05-19 11:10:00,89.87,90.16,89.87,89.89,142945.0,85.3058,85.5811,85.3058,85.3248,142945.0
2022-05-19 11:15:00,89.88,90.05,89.76,90.03,98789.0,85.3153,85.4767,85.2014,85.4577,98789.0
2022-05-19 11:20:00,90.02,90.24,89.91,90.19,110898.0,85.4482,85.657,85.3438,85.6096,110898.0
2022-05-19 11:25:00,90.2,90.2,90.0,90.09,78929.0,85.619,85.619,85.4292,85.5146,78929.0
2022-05-19 11:30:00,90.11,90.49,90.11,90.47,137664.0,85.5336,85.8943,85.5336,85.8753,137664.0
2022-05-19 11:35:00,90.48,90.81,90.42,90.79,105133.0,85.8848,86.1981,85.8279,86.1791,105133.0
2022-05-19 11:40:00,90.8,91.09,90.8,91.01,178553.0,86.1886,86.4638,86.1886,86.3879,178553.0
2022-05-19 11:45:00,91.02,91.11,90.92,91.09,105838.0,86.3974,86.4828,86.3025,86.4638,105838.0
2022-05-19 11:50:00,91.09,91.11,90.89,90.9,125922.0,86.4638,86.4828,86.274,86.2835,125922.0
2022-05-19 11:55:00,90.91,90.91,90.69,90.83,79832.0,86.293,86.293,86.0842,86.2171,79832.0
2022-05-19 12:00:00,90.84,90.86,90.72,90.78,61305.0,86.2265,86.2455,86.1126,86.1696,61305.0
2022-05-19 12:05:00,90.79,90.92,90.73,90.91,84771.0,86.1791,86.3025,86.1221,86.293,84771.0
2022-05-19 12:10:00,90.92,91.04,90.91,91.0,70114.0,86.3025,86.4164,86.293,86.3784,70114.0
2022-05-19 12:15:00,90.98,91.06,90.8,90.83,54901.0,86.3594,86.4354,86.1886,86.2171,54901.0
2022-05-19 12:20:00,90.84,90.84,90.54,90.68,88552.0,86.2265,86.2265,85.9418,86.0747,88552.0
2022-05-19 12:25:00,90.68,90.81,90.63,90.79,70690.0,86.0747,86.1981,86.0272,86.1791,70690.0
2022-05-19 12:30:00,90.79,90.85,90.59,90.67,127820.0,86.1791,86.236,85.9892,86.0652,127820.0
2022-05-19 12:35:00,90.67,90.68,90.49,90.52,57407.0,86.0652,86.0747,85.8943,85.9228,57407.0
2022-05-19 12:40:00,90.52,90.55,90.39,90.45,71387.0,85.9228,85.9513,85.7994,85.8564,71387.0
2022-05-19 12:45:00,90.45,90.5,90.37,90.43,49040.0,85.8564,85.9038,85.7804,85.8374,49040.0
2022-05-19 12:50:00,90.45,90.58,90.45,90.49,85863.0,85.8564,85.9797,85.8564,85.8943,85863.0
2022-05-19 12:55:00,90.49,90.68,90.42,90.67,74006.0,85.8943,86.0747,85.8279,86.0652,74006.0
2022-05-19 13:00:00,90.67,90.74,90.53,90.63,73528.0,86.0652,86.1316,85.9323,86.0272,73528.0
2022-05-19 13:05:00,90.64,90.84,90.6,90.71,58676.0,86.0367,86.2265,85.9987,86.1031,58676.0
2022-05-19 13:10:00,90.72,90.73,90.43,90.54,91427.0,86.1126,86.1221,85.8374,85.9418,91427.0
2022-05-19 13:15:00,90.54,90.72,90.45,90.72,84547.0,85.9418,86.1126,85.8564,86.1126,84547.0
2022-05-19 13:20:00,90.72,90.93,90.65,90.89,120621.0,86.1126,86.312,86.0462,86.274,120621.0
2022-05-19 13:25:00,90.9,90.98,90.81,90.85,63793.0,86.2835,86.3594,86.1981,86.236,63793.0
2022-05-19 13:30:00,90.87,91.12,90.82,90.97,73176.0,86.255,86.4923,86.2076,86.3499,73176.0
2022-05-19 13:35:00,90.96,91.12,90.9,91.1,77881.0,86.3404,86.4923,86.2835,86.4733,77881.0
2022-05-19 13:40:00,91.09,91.2,91.0,91.15,87492.0,86.4638,86.5683,86.3784,86.5208,87492.0
2022-05-19 13:45:00,91.15,91.17,90.74,90.77,98984.0,86.5208,86.5398,86.1316,86.1601,98984.0
2022-05-19 13:50:00,90.75,91.35,90.75,91.32,90822.0,86.1411,86.7106,86.1411,86.6822,90822.0
2022-05-19 13:55:00,91.34,91.69,91.34,91.57,196876.0,86.7012,87.0334,86.7012,86.9195,196876.0
2022-05-19 14:00:00,91.57,91.59,91.26,91.3,164080.0,86.9195,86.9385,86.6252,86.6632,164080.0
2022-05-19 14:05:00,91.31,91.32,91.13,91.27,104529.0,86.6727,86.6822,86.5018,86.6347,104529.0
2022-05-19 14:10:00,91.29,91.41,91.18,91.29,67904.0,86.6537,86.7676,86.5493,86.6537,67904.0
2022-05-19 14:15:00,91.29,91.4,91.22,91.22,63773.0,86.6537,86.7581,86.5872,86.5872,63773.0
2022-05-19 14:20:00,91.23,91.36,91.14,91.27,86031.0,86.5967,86.7201,86.5113,86.6347,86031.0
2022-05-19 14:25:00,91.28,91.32,91.16,91.28,103105.0,86.6442,86.6822,86.5303,86.6442,103105.0
2022-05-19 14:30:00,91.27,91.35,91.18,91.22,58446.0,86.6347,86.7106,86.5493,86.5872,58446.0
2022-05-19 14:35:00,91.23,91.49,91.13,91.29,116250.0,86.5967,86.8435,86.5018,86.6537,116250.0
2022-05-19 14:40:00,91.3,91.36,91.09,91.36,86478.0,86.6632,86.7201,86.4638,86.7201,86478.0
2022-05-19 14:45:00,91.36,91.53,91.29,91.53,98480.0,86.7201,86.8815,86.6537,86.8815,98480.0
2022-05-19 14:50:00,91.53,91.62,91.43,91.58,129477.0,86.8815,86.9669,86.7866,86.929,129477.0
2022-05-19 14:55:00,91.6,91.6,91.36,91.57,96113.0,86.9479,86.9479,86.7201,86.9195,96113.0
2022-05-19 15:00:00,91.57,91.88,91.5,91.81,204305.0,86.9195,87.2137,86.853,87.1473,204305.0
2022-05-19 15:05:00,91.82,91.85,91.58,91.58,96665.0,87.1568,87.1852,86.929,86.929,96665.0
2022-05-19 15:10:00,91.57,91.59,91.34,91.48,135474.0,86.9195,86.9385,86.7012,86.834,135474.0
2022-05-19 15:15:00,91.48,91.51,91.24,91.32,275861.0,86.834,86.8625,86.6062,86.6822,275861.0
2022-05-19 15:20:00,91.32,91.32,91.07,91.07,161887.0,86.6822,86.6822,86.4449,86.4449,161887.0
2022-05-19 15:25:00,91.08,91.16,90.97,90.98,139327.0,86.4544,86.5303,86.3499,86.3594,139327.0
2022-05-19 15:30:00,90.97,91.09,90.88,90.9,156462.0,86.3499,86.4638,86.2645,86.2835,156462.0
2022-05-19 15:35:00,90.89,90.95,90.78,90.84,240989.0,86.274,86.331,86.1696,86.2265,240989.0
2022-05-19 15:40:00,90.85,91.04,90.74,91.01,228382.0,86.236,86.4164,86.1316,86.3879,228382.0
2022-05-19 15:45:00,91.02,91.13,90.79,90.93,354786.0,86.3974,86.5018,86.1791,86.312,354786.0
2022-05-19 15:50:00,90.94,91.0,90.64,90.78,564116.0,86.3215,86.3784,86.0367,86.1696,564116.0
2022-05-19 15:55:00,90.78,90.89,90.65,90.71,423526.0,86.1696,86.274,86.0462,86.1031,423526.0
2022-05-20 09:30:00,91.0,91.19,90.75,90.82,306853.0,86.3784,86.5588,86.1411,86.2076,306853.0
2022-05-20 09:35:00,90.8,90.96,90.49,90.81,771064.0,86.1886,86.3404,85.8943,86.1981,771064.0
2022-05-20 09:40:00,90.8,90.81,90.56,90.66,198558.0,86.1886,86.1981,85.9608,86.0557,198558.0
2022-05-20 09:45:00,90.67,90.72,90.32,90.39,120621.0,86.0652,86.1126,85.733,85.7994,120621.0
2022-05-20 09:50:00,90.39,90.43,90.2,90.29,112297.0,85.7994,85.8374,85.619,85.7045,112297.0
2022-05-20 09:55:00,90.3,90.34,90.15,90.25,99150.0,85.714,85.7519,85.5716,85.6665,99150.0
2022-05-20 10:00:00,90.24,90.33,90.09,90.15,111234.0,85.657,85.7424,85.5146,85.5716,111234.0
2022-05-20 10:05:00,90.17,90.18,89.78,89.84,152221.0,85.5906,85.6001,85.2204,85.2773,152221.0
2022-05-20 10:10:00,89.84,89.96,89.75,89.96,158381.0,85.2773,85.3912,85.1919,85.3912,158381.0
2022-05-20 10:15:00,89.96,90.07,89.9,90.06,78459.0,85.3912,85.4956,85.3343,85.4862,78459.0
2022-05-20 10:20:00,90.07,90.07,89.92,90.06,73278.0,85.4956,85.4956,85.3533,85.4862,73278.0
2022-05-20 10:25:00,90.06,90.12,89.91,90.02,86653.0,85.4862,85.5431,85.3438,85.4482,86653.0
2022-05-20 10:30:00,90.01,90.01,89.84,89.88,100924.0,85.4387,85.4387,85.2773,85.3153,100924.0
2022-05-20 10:35:00,89.87,89.88,89.74,89.79,112896.0,85.3058,85.3153,85.1824,85.2299,112896.0
2022-05-20 10:40:00,89.79,89.89,89.76,89.85,215386.0,85.2299,85.3248,85.2014,85.2868,215386.0
2022-05-20 10:45:00,89.86,89.88,89.59,89.62,239662.0,85.2963,85.3153,85.04,85.0685,239662.0
2022-05-20 10:50:00,89.63,89.66,89.41,89.44,102220.0,85.078,85.1065,84.8692,84.8976,102220.0
2022-05-20 10:55:00,89.43,89.44,89.24,89.27,80727.0,84.8882,84.8976,84.7078,84.7363,80727.0
2022-05-20 11:00:00,89.27,89.33,89.15,89.2,163202.0,84.7363,84.7932,84.6224,84.6698,163202.0
2022-05-20 11:05:00,89.21,89.22,88.98,89.0,46000.0,84.6793,84.6888,84.461,84.48,46000.0
2022-05-20 11:10:00,89.0,89.04,88.79,88.95,113835.0,84.48,84.518,84.2807,84.4325,113835.0
2022-05-20 11:15:00,88.95,88.96,88.74,88.8,195057.0,84.4325,84.442,84.2332,84.2901,195057.0
2022-05-20 11:20:00,88.8,88.83,88.73,88.75,64410.0,84.2901,84.3186,84.2237,84.2427,64410.0
2022-05-20 11:25:00,88.75,89.01,88.74,88.98,134032.0,84.2427,84.4895,84.2332,84.461,134032.0
2022-05-20 11:30:00,88.95,89.17,88.93,89.13,78167.0,84.4325,84.6414,84.4135,84.6034,78167.0
2022-05-20 11:35:00,89.12,89.13,88.91,88.98,46215.0,84.5939,84.6034,84.3946,84.461,46215.0
2022-05-20 11:40:00,89.0,89.18,88.94,88.94,58968.0,84.48,84.6508,84.423,84.423,58968.0
2022-05-20 11:45:00,88.92,89.15,88.92,89.15,40745.0,84.4041,84.6224,84.4041,84.6224,40745.0
2022-05-20 11:50:00,89.14,89.29,89.09,89.18,60522.0,84.6129,84.7553,84.5654,84.6508,60522.0
2022-05-20 11:55:00,89.19,89.31,89.15,89.17,39847.0,84.6603,84.7742,84.6224,84.6414,39847.0
2022-05-20 12:00:00,89.17,89.24,89.09,89.15,66199.0,84.6414,84.7078,84.5654,84.6224,66199.0
2022-05-20 12:05:00,89.15,89.24,88.85,88.85,119095.0,84.6224,84.7078,84.3376,84.3376,119095.0
2022-05-20 12:10:00,88.86,88.98,88.68,88.94,132506.0,84.3471,84.461,84.1762,84.423,132506.0
2022-05-20 12:15:00,88.94,88.96,88.85,88.89,88186.0,84.423,84.442,84.3376,84.3756,88186.0
2022-05-20 12:20:00,88.88,89.03,88.84,89.01,72211.0,84.3661,84.5085,84.3281,84.4895,72211.0
2022-05-20 12:25:00,89.0,89.0,88.85,88.93,90565.0,84.48,84.48,84.3376,84.4135,90565.0
2022-05-20 12:30:00,88.93,89.0,88.77,88.77,103330.0,84.4135,84.48,84.2617,84.2617,103330.0
2022-05-20 12:35:00,88.77,88.8,88.61,88.7,115010.0,84.2617,84.2901,84.1098,84.1952,115010.0
2022-05-20 12:40:00,88.69,88.7,88.49,88.5,99040.0,84.1857,84.1952,83.9959,84.0054,99040.0
2022-05-20 12:45:00,88.49,88.81,88.43,88.78,121052.0,83.9959,84.2996,83.9389,84.2712,121052.0
2022-05-20 12:50:00,88.79,88.8,88.65,88.66,138245.0,84.2807,84.2901,84.1478,84.1573,138245.0
2022-05-20 12:55:00,88.67,88.86,88.65,88.7,138174.0,84.1668,84.3471,84.1478,84.1952,138174.0
2022-05-20 13:00:00,88.7,88.73,88.46,88.59,114003.0,84.1952,84.2237,83.9674,84.0908,114003.0
2022-05-20 13:05:00,88.58,88.7,88.29,88.34,150373.0,84.0813,84.1952,83.806,83.8535,150373.0
2022-05-20 13:10:00,88.34,88.37,88.17,88.26,138104.0,83.8535,83.882,83.6921,83.7776,138104.0
2022-05-20 13:15:00,88.28,88.39,88.2,88.2,105710.0,83.7966,83.901,83.7206,83.7206,105710.0
2022-05-20 13:20:00,88.21,88.28,88.1,88.1,113527.0,83.7301,83.7966,83.6257,83.6257,113527.0
2022-05-20 13:25:00,88.09,88.16,88.03,88.09,124721.0,83.6162,83.6827,83.5593,83.6162,124721.0
2022-05-20 13:30:00,88.09,88.55,88.07,88.54,283532.0,83.6162,84.0528,83.5972,84.0434,283532.0
2022-05-20 13:35:00,88.54,88.63,88.4,88.49,117859.0,84.0434,84.1288,83.9105,83.9959,117859.0
2022-05-20 13:40:00,88.49,88.58,88.38,88.53,126421.0,83.9959,84.0813,83.8915,84.0339,126421.0
2022-05-20 13:45:00,88.52,88.69,88.45,88.53,124121.0,84.0244,84.1857,83.9579,84.0339,124121.0
2022-05-20 13:50:00,88.53,88.66,88.39,88.55,140553.0,84.0339,84.1573,83.901,84.0528,140553.0
2022-05-20 13:55:00,88.56,88.69,88.52,88.58,245178.0,84.0623,84.1857,84.0244,84.0813,245178.0
2022-05-20 14:00:00,88.6,88.71,88.52,88.62,101574.0,84.1003,84.2047,84.0244,84.1193,101574.0
2022-05-20 14:05:00,88.63,88.63,88.33,88.44,94202.0,84.1288,84.1288,83.844,83.9484,94202.0
2022-05-20 14:10:00,88.45,88.54,88.38,88.45,46410.0,83.9579,84.0434,83.8915,83.9579,46410.0
2022-05-20 14:15:00,88.43,88.5,88.22,88.31,109926.0,83.9389,84.0054,83.7396,83.825,109926.0
2022-05-20 14:20:00,88.3,88.38,88.17,88.34,63870.0,83.8155,83.8915,83.6921,83.8535,63870.0
2022-05-20 14:25:00,88.3,88.4,88.26,88.37,74488.0,83.8155,83.9105,83.7776,83.882,74488.0
2022-05-20 14:30:00,88.35,88.43,88.11,88.19,182665.0,83.863,83.9389,83.6352,83.7111,182665.0
2022-05-20 14:35:00,88.17,88.38,88.17,88.3,247841.0,83.6921,83.8915,83.6921,83.8155,247841.0
2022-05-20 14:40:00,88.3,88.58,88.28,88.58,240654.0,83.8155,84.0813,83.7966,84.0813,240654.0
2022-05-20 14:45:00,88.57,88.62,88.44,88.6,90401.0,84.0718,84.1193,83.9484,84.1003,90401.0
2022-05-20 14:50:00,88.61,88.89,88.56,88.79,110232.0,84.1098,84.3756,84.0623,84.2807,110232.0
2022-05-20 14:55:00,88.78,88.83,88.65,88.66,82794.0,84.2712,84.3186,84.1478,84.1573,82794.0
2022-05-20 15:00:00,88.67,88.77,88.49,88.54,63529.0,84.1668,84.2617,83.9959,84.0434,63529.0
2022-05-20 15:05:00,88.54,88.56,88.39,88.44,66143.0,84.0434,84.0623,83.901,83.9484,66143.0
2022-05-20 15:10:00,88.44,88.46,88.37,88.44,117278.0,83.9484,83.9674,83.882,83.9484,117278.0
2022-05-20 15:15:00,88.44,88.65,88.43,88.59,104076.0,83.9484,84.1478,83.9389,84.0908,104076.0
2022-05-20 15:20:00,88.59,88.75,88.53,88.65,112749.0,84.0908,84.2427,84.0339,84.1478,112749.0
2022-05-20 15:25:00,88.67,88.9,88.59,88.89,119820.0,84.1668,84.3851,84.0908,84.3756,119820.0
2022-05-20 15:30:00,88.9,89.18,88.78,89.13,177468.0,84.3851,84.6508,84.2712,84.6034,177468.0
2022-05-20 15:35:00,89.13,89.47,89.05,89.34,317478.0,84.6034,84.9261,84.5275,84.8027,317478.0
2022-05-20 15:40:00,89.34,89.79,89.32,89.61,366041.0,84.8027,85.2299,84.7837,85.059,366041.0
2022-05-20 15:45:00,89.62,89.66,89.38,89.62,446662.0,85.0685,85.1065,84.8407,85.0685,446662.0
2022-05-20 15:50:00,89.62,89.83,89.54,89.66,581912.0,85.0685,85.2678,84.9926,85.1065,581912.0
2022-05-20 15:55:00,89.67,89.79,89.53,89.75,900316.0,85.116,85.2299,84.9831,85.1919,900316.0
2022-05-23 09:30:00,90.61,90.91,90.56,90.89,266164.0,86.0082,86.293,85.9608,86.274,266164.0
2022-05-23 09:35:00,90.91,90.94,90.3,90.45,303410.0,86.293,86.3215,85.714,85.8564,303410.0
2022-05-23 09:40:00,90.44,90.75,90.35,90.56,243006.0,85.8469,86.1411,85.7614,85.9608,243006.0
2022-05-23 09:45:00,90.55,90.85,90.46,90.79,210257.0,85.9513,86.236,85.8658,86.1791,210257.0
2022-05-23 09:50:00,90.79,90.84,90.44,90.46,146737.0,86.1791,86.2265,85.8469,85.8658,146737.0
2022-05-23 09:55:00,90.47,90.66,90.47,90.53,96319.0,85.8753,86.0557,85.8753,85.9323,96319.0
2022-05-23 10:00:00,90.55,90.55,90.16,90.25,110142.0,85.9513,85.9513,85.5811,85.6665,110142.0
2022-05-23 10:05:00,90.25,90.39,90.19,90.33,82299.0,85.6665,85.7994,85.6096,85.7424,82299.0
2022-05-23 10:10:00,90.33,90.68,90.33,90.54,93829.0,85.7424,86.0747,85.7424,85.9418,93829.0
2022-05-23 10:15:00,90.56,90.72,90.44,90.66,236093.0,85.9608,86.1126,85.8469,86.0557,236093.0
2022-05-23 10:20:00,90.66,90.7,90.52,90.63,129618.0,86.0557,86.0937,85.9228,86.0272,129618.0
2022-05-23 10:25:00,90.65,90.89,90.5,90.89,128456.0,86.0462,86.274,85.9038,86.274,128456.0
2022-05-23 10:30:00,90.89,90.96,90.74,90.85,141953.0,86.274,86.3404,86.1316,86.236,141953.0
2022-05-23 10:35:00,90.87,90.99,90.8,90.95,264012.0,86.255,86.3689,86.1886,86.331,264012.0
2022-05-23 10:40:00,90.96,91.08,90.89,91.0,194043.0,86.3404,86.4544,86.274,86.3784,194043.0
2022-05-23 10:45:00,91.03,91.05,90.75,90.84,114161.0,86.4069,86.4259,86.1411,86.2265,114161.0
2022-05-23 10:50:00,90.82,90.92,90.61,90.82,133667.0,86.2076,86.3025,86.0082,86.2076,133667.0
2022-05-23 10:55:00,90.8,90.95,90.77,90.9,79705.0,86.1886,86.331,86.1601,86.2835,79705.0
2022-05-23 11:00:00,90.9,91.13,90.83,91.09,154036.0,86.2835,86.5018,86.2171,86.4638,154036.0
2022-05-23 11:05:00,91.1,91.17,91.05,91.09,97452.0,86.4733,86.5398,86.4259,86.4638,97452.0
2022-05-23 11:10:00,91.11,91.29,91.03,91.28,96724.0,86.4828,86.6537,86.4069,86.6442,96724.0
2022-05-23 11:15:00,91.28,91.37,91.22,91.28,133250.0,86.6442,86.7296,86.5872,86.6442,133250.0
2022-05-23 11:20:00,91.27,91.31,91.14,91.22,110599.0,86.6347,86.6727,86.5113,86.5872,110599.0
2022-05-23 11:25:00,91.2,91.26,91.16,91.26,80459.0,86.5683,86.6252,86.5303,86.6252,80459.0
2022-05-23 11:30:00,91.26,91.43,91.24,91.38,94123.0,86.6252,86.7866,86.6062,86.7391,94123.0
2022-05-23 11:35:00,91.39,91.42,91.31,91.41,116763.0,86.7486,86.7771,86.6727,86.7676,116763.0
2022-05-23 11:40:00,91.41,91.43,91.34,91.36,80050.0,86.7676,86.7866,86.7012,86.7201,80050.0
2022-05-23 11:45:00,91.36,91.4,91.16,91.25,88010.0,86.7201,86.7581,86.5303,86.6157,88010.0
2022-05-23 11:50:00,91.26,91.3,91.19,91.28,68261.0,86.6252,86.6632,86.5588,86.6442,68261.0
2022-05-23 11:55:00,91.28,91.34,91.23,91.25,77625.0,86.6442,86.7012,86.5967,86.6157,77625.0
2022-05-23 12:00:00,91.25,91.33,91.19,91.32,41364.0,86.6157,86.6917,86.5588,86.6822,41364.0
2022-05-23 12:05:00,91.31,91.41,91.28,91.33,82043.0,86.6727,86.7676,86.6442,86.6917,82043.0
2022-05-23 12:10:00,91.32,91.32,91.18,91.23,117500.0,86.6822,86.6822,86.5493,86.5967,117500.0
2022-05-23 12:15:00,91.24,91.29,91.13,91.18,69591.0,86.6062,86.6537,86.5018,86.5493,69591.0
2022-05-23 12:20:00,91.18,91.26,91.16,91.25,35502.0,86.5493,86.6252,86.5303,86.6157,35502.0
2022-05-23 12:25:00,91.25,91.25,91.06,91.08,72071.0,86.6157,86.6157,86.4354,86.4544,72071.0
2022-05-23 12:30:00,91.09,91.1,90.98,91.07,68506.0,86.4638,86.4733,86.3594,86.4449,68506.0
2022-05-23 12:35:00,91.08,91.22,91.05,91.22,101496.0,86.4544,86.5872,86.4259,86.5872,101496.0
2022-05-23 12:40:00,91.22,91.23,91.1,91.16,61889.0,86.5872,86.5967,86.4733,86.5303,61889.0
2022-05-23 12:45:00,91.16,91.18,90.97,90.98,54416.0,86.5303,86.5493,86.3499,86.3594,54416.0
2022-05-23 12:50:00,90.99,91.02,90.92,90.97,59257.0,86.3689,86.3974,86.3025,86.3499,59257.0
2022-05-23 12:55:00,90.98,91.11,90.91,91.1,66302.0,86.3594,86.4828,86.293,86.4733,66302.0
2022-05-23 13:00:00,91.1,91.15,91.04,91.05,53426.0,86.4733,86.5208,86.4164,86.4259,53426.0
2022-05-23 13:05:00,91.01,91.08,90.97,91.08,70965.0,86.3879,86.4544,86.3499,86.4544,70965.0
2022-05-23 13:10:00,91.07,91.12,91.0,91.09,41350.0,86.4449,86.4923,86.3784,86.4638,41350.0
2022-05-23 13:15:00,91.09,91.09,90.79,90.87,90631.0,86.4638,86.4638,86.1791,86.255,90631.0
2022-05-23 13:20:00,90.87,90.95,90.72,90.94,64255.0,86.255,86.331,86.1126,86.3215,64255.0
2022-05-23 13:25:00,90.94,91.06,90.94,91.05,48644.0,86.3215,86.4354,86.3215,86.4259,48644.0
2022-05-23 13:30:00,91.06,91.22,90.98,91.15,87103.0,86.4354,86.5872,86.3594,86.5208,87103.0
2022-05-23 13:35:00,91.15,91.26,91.11,91.19,61858.0,86.5208,86.6252,86.4828,86.5588,61858.0
2022-05-23 13:40:00,91.2,91.25,91.16,91.24,52979.0,86.5683,86.6157,86.5303,86.6062,52979.0
2022-05-23 13:45:00,91.23,91.35,91.21,91.3,47808.0,86.5967,86.7106,86.5778,86.6632,47808.0
2022-05-23 13:50:00,91.3,91.33,91.24,91.26,50406.0,86.6632,86.6917,86.6062,86.6252,50406.0
2022-05-23 13:55:00,91.26,91.36,91.26,91.35,43735.0,86.6252,86.7201,86.6252,86.7106,43735.0
2022-05-23 14:00:00,91.37,91.41,91.24,91.32,88550.0,86.7296,86.7676,86.6062,86.6822,88550.0
2022-05-23 14:05:00,91.32,91.36,91.27,91.33,103729.0,86.6822,86.7201,86.6347,86.6917,103729.0
2022-05-23 14:10:00,91.33,91.41,91.3,91.39,136834.0,86.6917,86.7676,86.6632,86.7486,136834.0
2022-05-23 14:15:00,91.39,91.39,91.32,91.34,72893.0,86.7486,86.7486,86.6822,86.7012,72893.0
2022-05-23 14:20:00,91.34,91.37,91.29,91.35,69181.0,86.7012,86.7296,86.6537,86.7106,69181.0
2022-05-23 14:25:00,91.35,91.39,91.29,91.31,108111.0,86.7106,86.7486,86.6537,86.6727,108111.0
2022-05-23 14:30:00,91.34,91.37,91.28,91.32,88090.0,86.7012,86.7296,86.6442,86.6822,88090.0
2022-05-23 14:35:00,91.32,91.36,91.29,91.32,52698.0,86.6822,86.7201,86.6537,86.6822,52698.0
2022-05-23 14:40:00,91.33,91.42,91.27,91.42,77618.0,86.6917,86.7771,86.6347,86.7771,77618.0
2022-05-23 14:45:00,91.43,91.44,91.19,91.24,74100.0,86.7866,86.7961,86.5588,86.6062,74100.0
2022-05-23 14:50:00,91.25,91.3,91.16,91.24,87598.0,86.6157,86.6632,86.5303,86.6062,87598.0
2022-05-23 14:55:00,91.24,91.29,91.16,91.17,167091.0,86.6062,86.6537,86.5303,86.5398,167091.0
2022-05-23 15:00:00,91.18,91.33,91.16,91.33,113524.0,86.5493,86.6917,86.5303,86.6917,113524.0
2022-05-23 15:05:00,91.33,91.39,91.27,91.39,705949.0,86.6917,86.7486,86.6347,86.7486,705949.0
2022-05-23 15:10:00,91.39,91.4,91.13,91.17,136470.0,86.7486,86.7581,86.5018,86.5398,136470.0
2022-05-23 15:15:00,91.17,91.23,91.13,91.22,159467.0,86.5398,86.5967,86.5018,86.5872,159467.0
2022-05-23 15:20:00,91.23,91.27,91.05,91.13,141869.0,86.5967,86.6347,86.4259,86.5018,141869.0
2022-05-23 15:25:00,91.13,91.23,91.11,91.2,130925.0,86.5018,86.5967,86.4828,86.5683,130925.0
2022-05-23 15:30:00,91.19,91.32,91.16,91.28,182842.0,86.5588,86.6822,86.5303,86.6442,182842.0
2022-05-23 15:35:00,91.29,91.41,91.13,91.13,185127.0,86.6537,86.7676,86.5018,86.5018,185127.0
2022-05-23 15:40:00,91.13,91.15,90.95,91.0,212173.0,86.5018,86.5208,86.331,86.3784,212173.0
2022-05-23 15:45:00,91.02,91.02,90.87,90.91,149931.0,86.3974,86.3974,86.255,86.293,149931.0
2022-05-23 15:50:00,90.92,91.14,90.92,90.97,390296.0,86.3025,86.5113,86.3025,86.3499,390296.0
2022-05-23 15:55:00,90.97,91.25,90.92,91.23,545234.0,86.3499,86.6157,86.3025,86.5967,545234.0
2022-05-24 09:30:00,90.74,90.93,90.41,90.45,342377.0,86.1316,86.312,85.8184,85.8564,342377.0
2022-05-24 09:35:00,90.44,90.45,90.1,90.13,202127.0,85.8469,85.8564,85.5241,85.5526,202127.0
2022-05-24 09:40:00,90.12,90.33,90.03,90.32,189947.0,85.5431,85.7424,85.4577,85.733,189947.0
2022-05-24 09:45:00,90.31,90.49,90.26,90.39,225003.0,85.7235,85.8943,85.676,85.7994,225003.0
2022-05-24 09:50:00,90.38,90.43,90.18,90.21,169810.0,85.7899,85.8374,85.6001,85.6285,169810.0
2022-05-24 09:55:00,90.22,90.31,90.19,90.22,118709.0,85.638,85.7235,85.6096,85.638,118709.0
2022-05-24 10:00:00,90.23,90.25,89.83,89.86,167044.0,85.6475,85.6665,85.2678,85.2963,167044.0
2022-05-24 10:05:00,89.84,89.99,89.79,89.92,166613.0,85.2773,85.4197,85.2299,85.3533,166613.0
2022-05-24 10:10:00,89.92,90.11,89.83,89.87,234350.0,85.3533,85.5336,85.2678,85.3058,234350.0
2022-05-24 10:15:00,89.86,89.89,89.59,89.66,123479.0,85.2963,85.3248,85.04,85.1065,123479.0
2022-05-24 10:20:00,89.66,89.92,89.64,89.7,93901.0,85.1065,85.3533,85.0875,85.1444,93901.0
2022-05-24 10:25:00,89.7,89.86,89.68,89.85,108893.0,85.1444,85.2963,85.1255,85.2868,108893.0
2022-05-24 10:30:00,89.84,89.84,89.57,89.59,119138.0,85.2773,85.2773,85.021,85.04,119138.0
2022-05-24 10:35:00,89.59,89.72,89.54,89.7,118542.0,85.04,85.1634,84.9926,85.1444,118542.0
2022-05-24 10:40:00,89.71,89.73,89.55,89.57,60037.0,85.1539,85.1729,85.0021,85.021,60037.0
2022-05-24 10:45:00,89.56,89.63,89.3,89.33,55303.0,85.0116,85.078,84.7648,84.7932,55303.0
2022-05-24 10:50:00,89.3,89.5,89.28,89.42,43875.0,84.7648,84.9546,84.7458,84.8787,43875.0
2022-05-24 10:55:00,89.44,89.53,89.39,89.5,75463.0,84.8976,84.9831,84.8502,84.9546,75463.0
2022-05-24 11:00:00,89.51,89.64,89.46,89.54,99287.0,84.9641,85.0875,84.9166,84.9926,99287.0
2022-05-24 11:05:00,89.53,89.58,89.44,89.51,108123.0,84.9831,85.0305,84.8976,84.9641,108123.0
2022-05-24 11:10:00,89.51,89.53,89.33,89.39,90077.0,84.9641,84.9831,84.7932,84.8502,90077.0
2022-05-24 11:15:00,89.39,89.58,89.29,89.31,62765.0,84.8502,85.0305,84.7553,84.7742,62765.0
2022-05-24 11:20:00,89.31,89.54,89.24,89.48,37125.0,84.7742,84.9926,84.7078,84.9356,37125.0
2022-05-24 11:25:00,89.47,89.52,89.39,89.51,37906.0,84.9261,84.9736,84.8502,84.9641,37906.0
2022-05-24 11:30:00,89.51,89.55,89.43,89.54,64610.0,84.9641,85.0021,84.8882,84.9926,64610.0
2022-05-24 11:35:00,89.54,89.59,89.45,89.55,76361.0,84.9926,85.04,84.9071,85.0021,76361.0
2022-05-24 11:40:00,89.54,89.84,89.53,89.82,97721.0,84.9926,85.2773,84.9831,85.2583,97721.0
2022-05-24 11:45:00,89.82,90.11,89.82,90.08,125792.0,85.2583,85.5336,85.2583,85.5051,125792.0
2022-05-24 11:50:00,90.08,90.11,89.94,89.94,42654.0,85.5051,85.5336,85.3723,85.3723,42654.0
2022-05-24 11:55:00,89.97,90.18,89.95,90.0,66947.0,85.4007,85.6001,85.3817,85.4292,66947.0
2022-05-24 12:00:00,89.99,90.03,89.89,90.0,41084.0,85.4197,85.4577,85.3248,85.4292,41084.0
2022-05-24 12:05:00,90.01,90.14,89.96,90.14,37771.0,85.4387,85.5621,85.3912,85.5621,37771.0
2022-05-24 12:10:00,90.14,90.23,90.09,90.22,198260.0,85.5621,85.6475,85.5146,85.638,198260.0
2022-05-24 12:15:00,90.22,90.4,90.1,90.17,106520.0,85.638,85.8089,85.5241,85.5906,106520.0
2022-05-24 12:20:00,90.16,90.16,90.04,90.1,67795.0,85.5811,85.5811,85.4672,85.5241,67795.0
2022-05-24 12:25:00,90.1,90.18,90.06,90.07,88702.0,85.5241,85.6001,85.4862,85.4956,88702.0
2022-05-24 12:30:00,90.07,90.16,89.93,89.95,52436.0,85.4956,85.5811,85.3628,85.3817,52436.0
2022-05-24 12:35:00,89.96,89.99,89.78,89.83,69484.0,85.3912,85.4197,85.2204,85.2678,69484.0
2022-05-24 12:40:00,89.84,89.89,89.83,89.85,69779.0,85.2773,85.3248,85.2678,85.2868,69779.0
2022-05-24 12:45:00,89.84,89.94,89.8,89.94,36425.0,85.2773,85.3723,85.2394,85.3723,36425.0
2022-05-24 12:50:00,89.94,89.99,89.9,89.99,57597.0,85.3723,85.4197,85.3343,85.4197,57597.0
2022-05-24 12:55:00,90.02,90.18,89.99,90.05,36151.0,85.4482,85.6001,85.4197,85.4767,36151.0
2022-05-24 13:00:00,90.04,90.05,89.72,89.72,73079.0,85.4672,85.4767,85.1634,85.1634,73079.0
2022-05-24 13:05:00,89.72,89.84,89.72,89.79,57515.0,85.1634,85.2773,85.1634,85.2299,57515.0
2022-05-24 13:10:00,89.77,89.87,89.76,89.83,29999.0,85.2109,85.3058,85.2014,85.2678,29999.0
2022-05-24 13:15:00,89.81,89.96,89.78,89.88,39400.0,85.2489,85.3912,85.2204,85.3153,39400.0
2022-05-24 13:20:00,89.88,89.9,89.77,89.85,29191.0,85.3153,85.3343,85.2109,85.2868,29191.0
2022-05-24 13:25:00,89.84,90.03,89.81,90.0,32035.0,85.2773,85.4577,85.2489,85.4292,32035.0
2022-05-24 13:30:00,90.0,90.0,89.82,89.89,25015.0,85.4292,85.4292,85.2583,85.3248,25015.0
2022-05-24 13:35:00,89.89,90.07,89.86,90.07,45189.0,85.3248,85.4956,85.2963,85.4956,45189.0
2022-05-24 13:40:00,90.09,90.3,90.08,90.14,78933.0,85.5146,85.714,85.5051,85.5621,78933.0
2022-05-24 13:45:00,90.15,90.26,90.06,90.21,140952.0,85.5716,85.676,85.4862,85.6285,140952.0
2022-05-24 13:50:00,90.21,90.33,90.17,90.27,37258.0,85.6285,85.7424,85.5906,85.6855,37258.0
2022-05-24 13:55:00,90.29,90.36,90.23,90.3,36879.0,85.7045,85.7709,85.6475,85.714,36879.0
2022-05-24 14:00:00,90.31,90.33,90.15,90.15,50012.0,85.7235,85.7424,85.5716,85.5716,50012.0
2022-05-24 14:05:00,90.17,90.51,90.14,90.45,90192.0,85.5906,85.9133,85.5621,85.8564,90192.0
2022-05-24 14:10:00,90.45,90.67,90.42,90.55,79582.0,85.8564,86.0652,85.8279,85.9513,79582.0
2022-05-24 14:15:00,90.55,90.58,90.34,90.37,82554.0,85.9513,85.9797,85.7519,85.7804,82554.0
2022-05-24 14:20:00,90.36,90.59,90.27,90.58,81807.0,85.7709,85.9892,85.6855,85.9797,81807.0
2022-05-24 14:25:00,90.58,90.67,90.55,90.58,313501.0,85.9797,86.0652,85.9513,85.9797,313501.0
2022-05-24 14:30:00,90.58,90.68,90.52,90.68,51665.0,85.9797,86.0747,85.9228,86.0747,51665.0
2022-05-24 14:35:00,90.68,90.81,90.62,90.78,40174.0,86.0747,86.1981,86.0177,86.1696,40174.0
2022-05-24 14:40:00,90.8,90.82,90.53,90.55,58630.0,86.1886,86.2076,85.9323,85.9513,58630.0
2022-05-24 14:45:00,90.55,90.58,90.33,90.39,89680.0,85.9513,85.9797,85.7424,85.7994,89680.0
2022-05-24 14:50:00,90.38,90.38,90.26,90.31,63196.0,85.7899,85.7899,85.676,85.7235,63196.0
2022-05-24 14:55:00,90.31,90.42,90.25,90.4,101681.0,85.7235,85.8279,85.6665,85.8089,101681.0
2022-05-24 15:00:00,90.4,90.68,90.38,90.65,90675.0,85.8089,86.0747,85.7899,86.0462,90675.0
2022-05-24 15:05:00,90.64,90.77,90.62,90.66,94545.0,86.0367,86.1601,86.0177,86.0557,94545.0
2022-05-24 15:10:00,90.66,90.8,90.65,90.69,115890.0,86.0557,86.1886,86.0462,86.0842,115890.0
2022-05-24 15:15:00,90.7,90.82,90.64,90.7,109427.0,86.0937,86.2076,86.0367,86.0937,109427.0
2022-05-24 15:20:00,90.72,90.87,90.57,90.8,142764.0,86.1126,86.255,85.9703,86.1886,142764.0
2022-05-24 15:25:00,90.8,90.94,90.73,90.92,83120.0,86.1886,86.3215,86.1221,86.3025,83120.0
2022-05-24 15:30:00,90.92,90.95,90.84,90.94,99544.0,86.3025,86.331,86.2265,86.3215,99544.0
2022-05-24 15:35:00,90.95,91.35,90.94,91.25,331209.0,86.331,86.7106,86.3215,86.6157,331209.0
2022-05-24 15:40:00,91.26,91.37,91.14,91.17,200676.0,86.6252,86.7296,86.5113,86.5398,200676.0
2022-05-24 15:45:00,91.15,91.35,91.14,91.2,350960.0,86.5208,86.7106,86.5113,86.5683,350960.0
2022-05-24 15:50:00,91.22,91.29,90.93,90.94,343609.0,86.5872,86.6537,86.312,86.3215,343609.0
2022-05-24 15:55:00,90.93,91.18,90.87,91.18,324904.0,86.312,86.5493,86.255,86.5493,324904.0
2022-05-25 09:30:00,90.86,91.02,90.63,90.93,237167.0,86.2455,86.3974,86.0272,86.312,237167.0
2022-05-25 09:35:00,90.96,91.32,90.94,91.11,152988.0,86.3404,86.6822,86.3215,86.4828,152988.0
2022-05-25 09:40:00,91.1,91.17,90.9,91.14,122619.0,86.4733,86.5398,86.2835,86.5113,122619.0
2022-05-25 09:45:00,91.14,91.27,90.9,90.91,138598.0,86.5113,86.6347,86.2835,86.293,138598.0
2022-05-25 09:50:00,90.93,91.14,90.93,91.08,135544.0,86.312,86.5113,86.312,86.4544,135544.0
2022-05-25 09:55:00,91.09,91.2,91.0,91.06,99640.0,86.4638,86.5683,86.3784,86.4354,99640.0
2022-05-25 10:00:00,91.06,91.26,90.97,91.14,88163.0,86.4354,86.6252,86.3499,86.5113,88163.0
2022-05-25 10:05:00,91.12,91.23,90.98,91.2,53410.0,86.4923,86.5967,86.3594,86.5683,53410.0
2022-05-25 10:10:00,91.18,91.3,91.09,91.27,63713.0,86.5493,86.6632,86.4638,86.6347,63713.0
2022-05-25 10:15:00,91.28,91.38,91.18,91.32,113753.0,86.6442,86.7391,86.5493,86.6822,113753.0
2022-05-25 10:20:00,91.32,91.42,91.26,91.3,81739.0,86.6822,86.7771,86.6252,86.6632,81739.0
2022-05-25 10:25:00,91.32,91.52,91.29,91.52,76831.0,86.6822,86.872,86.6537,86.872,76831.0
2022-05-25 10:30:00,91.52,91.65,91.46,91.63,52667.0,86.872,86.9954,86.8151,86.9764,52667.0
2022-05-25 10:35:00,91.64,91.71,91.59,91.68,38517.0,86.9859,87.0524,86.9385,87.0239,38517.0
2022-05-25 10:40:00,91.68,91.75,91.55,91.59,73019.0,87.0239,87.0903,86.9005,86.9385,73019.0
2022-05-25 10:45:00,91.61,91.62,91.45,91.52,44261.0,86.9574,86.9669,86.8056,86.872,44261.0
2022-05-25 10:50:00,91.53,91.63,91.47,91.51,87247.0,86.8815,86.9764,86.8245,86.8625,87247.0
2022-05-25 10:55:00,91.5,91.63,91.48,91.57,72312.0,86.853,86.9764,86.834,86.9195,72312.0
2022-05-25 11:00:00,91.58,91.61,91.45,91.49,43539.0,86.929,86.9574,86.8056,86.8435,43539.0
2022-05-25 11:05:00,91.51,91.66,91.46,91.61,101579.0,86.8625,87.0049,86.8151,86.9574,101579.0
2022-05-25 11:10:00,91.59,91.68,91.57,91.59,33138.0,86.9385,87.0239,86.9195,86.9385,33138.0
2022-05-25 11:15:00,91.6,91.65,91.49,91.54,32780.0,86.9479,86.9954,86.8435,86.891,32780.0
2022-05-25 11:20:00,91.55,91.6,91.45,91.56,35425.0,86.9005,86.9479,86.8056,86.91,35425.0
2022-05-25 11:25:00,91.56,91.58,91.47,91.52,42030.0,86.91,86.929,86.8245,86.872,42030.0
2022-05-25 11:30:00,91.52,91.52,91.36,91.37,59656.0,86.872,86.872,86.7201,86.7296,59656.0
2022-05-25 11:35:00,91.37,91.42,91.12,91.22,111379.0,86.7296,86.7771,86.4923,86.5872,111379.0
2022-05-25 11:40:00,91.2,91.32,91.14,91.28,67417.0,86.5683,86.6822,86.5113,86.6442,67417.0
2022-05-25 11:45:00,91.28,91.39,91.26,91.35,23506.0,86.6442,86.7486,86.6252,86.7106,23506.0
2022-05-25 11:50:00,91.35,91.38,91.2,91.22,48250.0,86.7106,86.7391,86.5683,86.5872,48250.0
2022-05-25 11:55:00,91.22,91.31,91.2,91.22,31827.0,86.5872,86.6727,86.5683,86.5872,31827.0
2022-05-25 12:00:00,91.23,91.38,91.23,91.33,39172.0,86.5967,86.7391,86.5967,86.6917,39172.0
2022-05-25 12:05:00,91.32,91.36,91.1,91.14,72370.0,86.6822,86.7201,86.4733,86.5113,72370.0
2022-05-25 12:10:00,91.12,91.2,91.07,91.12,76377.0,86.4923,86.5683,86.4449,86.4923,76377.0
2022-05-25 12:15:00,91.13,91.15,91.05,91.09,24854.0,86.5018,86.5208,86.4259,86.4638,24854.0
2022-05-25 12:20:00,91.09,91.09,90.87,90.88,47936.0,86.4638,86.4638,86.255,86.2645,47936.0
2022-05-25 12:25:00,90.88,90.88,90.7,90.85,51553.0,86.2645,86.2645,86.0937,86.236,51553.0
2022-05-25 12:30:00,90.85,90.94,90.84,90.86,58758.0,86.236,86.3215,86.2265,86.2455,58758.0
2022-05-25 12:35:00,90.86,90.91,90.74,90.84,39691.0,86.2455,86.293,86.1316,86.2265,39691.0
2022-05-25 12:40:00,90.83,90.93,90.83,90.93,34902.0,86.2171,86.312,86.2171,86.312,34902.0
2022-05-25 12:45:00,90.94,91.01,90.92,90.99,16260.0,86.3215,86.3879,86.3025,86.3689,16260.0
2022-05-25 12:50:00,90.98,90.98,90.85,90.88,16531.0,86.3594,86.3594,86.236,86.2645,16531.0
2022-05-25 12:55:00,90.87,90.97,90.82,90.96,14784.0,86.255,86.3499,86.2076,86.3404,14784.0
2022-05-25 13:00:00,90.95,90.95,90.82,90.83,19352.0,86.331,86.331,86.2076,86.2171,19352.0
2022-05-25 13:05:00,90.88,90.92,90.84,90.89,19921.0,86.2645,86.3025,86.2265,86.274,19921.0
2022-05-25 13:10:00,90.9,90.91,90.77,90.9,38901.0,86.2835,86.293,86.1601,86.2835,38901.0
2022-05-25 13:15:00,90.9,91.04,90.9,90.98,78125.0,86.2835,86.4164,86.2835,86.3594,78125.0
2022-05-25 13:20:00,90.98,90.99,90.84,90.91,35230.0,86.3594,86.3689,86.2265,86.293,35230.0
2022-05-25 13:25:00,90.9,91.02,90.84,90.99,82273.0,86.2835,86.3974,86.2265,86.3689,82273.0
2022-05-25 13:30:00,90.98,91.03,90.94,90.99,25001.0,86.3594,86.4069,86.3215,86.3689,25001.0
2022-05-25 13:35:00,90.99,91.13,90.97,91.01,52217.0,86.3689,86.5018,86.3499,86.3879,52217.0
2022-05-25 13:40:00,91.02,91.05,90.95,91.05,73227.0,86.3974,86.4259,86.331,86.4259,73227.0
2022-05-25 13:45:00,91.06,91.08,90.99,91.04,55399.0,86.4354,86.4544,86.3689,86.4164,55399.0
2022-05-25 13:50:00,91.03,91.04,90.84,90.87,86303.0,86.4069,86.4164,86.2265,86.255,86303.0
2022-05-25 13:55:00,90.87,90.95,90.84,90.9,57483.0,86.255,86.331,86.2265,86.2835,57483.0
2022-05-25 14:00:00,90.9,91.34,90.83,91.18,325695.0,86.2835,86.7012,86.2171,86.5493,325695.0
2022-05-25 14:05:00,91.17,91.25,90.54,90.79,248688.0,86.5398,86.6157,85.9418,86.1791,248688.0
2022-05-25 14:10:00,90.81,91.1,90.76,90.97,184659.0,86.1981,86.4733,86.1506,86.3499,184659.0
2022-05-25 14:15:00,90.99,91.28,90.92,91.04,120540.0,86.3689,86.6442,86.3025,86.4164,120540.0
2022-05-25 14:20:00,91.05,91.22,90.99,91.18,67877.0,86.4259,86.5872,86.3689,86.5493,67877.0
2022-05-25 14:25:00,91.16,91.42,91.14,91.37,99069.0,86.5303,86.7771,86.5113,86.7296,99069.0
2022-05-25 14:30:00,91.37,91.48,91.33,91.46,115142.0,86.7296,86.834,86.6917,86.8151,115142.0
2022-05-25 14:35:00,91.45,91.54,91.36,91.38,118881.0,86.8056,86.891,86.7201,86.7391,118881.0
2022-05-25 14:40:00,91.37,91.57,91.35,91.41,118370.0,86.7296,86.9195,86.7106,86.7676,118370.0
2022-05-25 14:45:00,91.42,91.5,91.37,91.41,84789.0,86.7771,86.853,86.7296,86.7676,84789.0
2022-05-25 14:50:00,91.42,91.61,91.38,91.57,100696.0,86.7771,86.9574,86.7391,86.9195,100696.0
2022-05-25 14:55:00,91.59,91.63,91.54,91.58,97658.0,86.9385,86.9764,86.891,86.929,97658.0
2022-05-25 15:00:00,91.59,91.89,91.53,91.88,74991.0,86.9385,87.2232,86.8815,87.2137,74991.0
2022-05-25 15:05:00,91.87,91.92,91.78,91.9,53134.0,87.2042,87.2517,87.1188,87.2327,53134.0
2022-05-25 15:10:00,91.9,92.0,91.87,91.96,97202.0,87.2327,87.3276,87.2042,87.2897,97202.0
2022-05-25 15:15:00,91.97,91.97,91.85,91.9,209073.0,87.2992,87.2992,87.1852,87.2327,209073.0
2022-05-25 15:20:00,91.9,91.97,91.84,91.9,302357.0,87.2327,87.2992,87.1758,87.2327,302357.0
2022-05-25 15:25:00,91.9,91.99,91.86,91.92,165205.0,87.2327,87.3181,87.1947,87.2517,165205.0
2022-05-25 15:30:00,91.93,92.04,91.87,91.91,347053.0,87.2612,87.3656,87.2042,87.2422,347053.0
2022-05-25 15:35:00,91.9,91.91,91.77,91.81,132537.0,87.2327,87.2422,87.1093,87.1473,132537.0
2022-05-25 15:40:00,91.81,91.86,91.73,91.85,89533.0,87.1473,87.1947,87.0713,87.1852,89533.0
2022-05-25 15:45:00,91.85,91.85,91.67,91.74,180687.0,87.1852,87.1852,87.0144,87.0808,180687.0
2022-05-25 15:50:00,91.73,91.74,91.5,91.67,491717.0,87.0713,87.0808,86.853,87.0144,491717.0
2022-05-25 15:55:00,91.66,91.79,91.62,91.7,751209.0,87.0049,87.1283,86.9669,87.0429,751209.0
2022-05-26 09:30:00,92.52,93.26,92.33,93.26,282527.0,87.8212,88.5236,87.6409,88.5236,282527.0
2022-05-26 09:35:00,93.25,93.33,93.05,93.22,158505.0,88.5141,88.5901,88.3243,88.4857,158505.0
2022-05-26 09:40:00,93.24,93.44,93.16,93.35,118468.0,88.5047,88.6945,88.4287,88.6091,118468.0
2022-05-26 09:45:00,93.36,93.46,93.26,93.27,106600.0,88.6186,88.7135,88.5236,88.5331,106600.0
2022-05-26 09:50:00,93.26,93.48,93.26,93.43,110661.0,88.5236,88.7325,88.5236,88.685,110661.0
2022-05-26 09:55:00,93.43,93.49,93.36,93.45,88904.0,88.685,88.742,88.6186,88.704,88904.0
2022-05-26 10:00:00,93.45,93.47,93.32,93.4,172654.0,88.704,88.723,88.5806,88.6565,172654.0
2022-05-26 10:05:00,93.4,93.49,93.36,93.37,83939.0,88.6565,88.742,88.6186,88.6281,83939.0
2022-05-26 10:10:00,93.36,93.46,93.3,93.42,73650.0,88.6186,88.7135,88.5616,88.6755,73650.0
2022-05-26 10:15:00,93.43,93.54,93.4,93.51,82936.0,88.685,88.7894,88.6565,88.7609,82936.0
2022-05-26 10:20:00,93.52,93.62,93.47,93.58,78324.0,88.7704,88.8654,88.723,88.8274,78324.0
2022-05-26 10:25:00,93.59,93.6,93.47,93.49,77862.0,88.8369,88.8464,88.723,88.742,77862.0
2022-05-26 10:30:00,93.49,93.55,93.39,93.42,65626.0,88.742,88.7989,88.647,88.6755,65626.0
2022-05-26 10:35:00,93.41,93.61,93.4,93.59,87388.0,88.666,88.8559,88.6565,88.8369,87388.0
2022-05-26 10:40:00,93.57,93.59,93.41,93.46,52327.0,88.8179,88.8369,88.666,88.7135,52327.0
2022-05-26 10:45:00,93.46,93.47,93.37,93.4,61038.0,88.7135,88.723,88.6281,88.6565,61038.0
2022-05-26 10:50:00,93.4,93.45,93.39,93.44,96828.0,88.6565,88.704,88.647,88.6945,96828.0
2022-05-26 10:55:00,93.44,93.54,93.44,93.49,47950.0,88.6945,88.7894,88.6945,88.742,47950.0
2022-05-26 11:00:00,93.48,93.57,93.47,93.52,35741.0,88.7325,88.8179,88.723,88.7704,35741.0
2022-05-26 11:05:00,93.51,93.55,93.48,93.54,36894.0,88.7609,88.7989,88.7325,88.7894,36894.0
2022-05-26 11:10:00,93.56,93.61,93.55,93.61,30921.0,88.8084,88.8559,88.7989,88.8559,30921.0
2022-05-26 11:15:00,93.61,93.64,93.57,93.58,28397.0,88.8559,88.8843,88.8179,88.8274,28397.0
2022-05-26 11:20:00,93.58,93.62,93.48,93.56,41468.0,88.8274,88.8654,88.7325,88.8084,41468.0
2022-05-26 11:25:00,93.58,93.61,93.54,93.59,51539.0,88.8274,88.8559,88.7894,88.8369,51539.0
2022-05-26 11:30:00,93.59,93.65,93.47,93.49,50324.0,88.8369,88.8938,88.723,88.742,50324.0
2022-05-26 11:35:00,93.49,93.57,93.47,93.56,43695.0,88.742,88.8179,88.723,88.8084,43695.0
2022-05-26 11:40:00,93.56,93.57,93.51,93.51,48156.0,88.8084,88.8179,88.7609,88.7609,48156.0
2022-05-26 11:45:00,93.52,93.53,93.42,93.48,42519.0,88.7704,88.7799,88.6755,88.7325,42519.0
2022-05-26 11:50:00,93.48,93.49,93.42,93.48,33230.0,88.7325,88.742,88.6755,88.7325,33230.0
2022-05-26 11:55:00,93.49,93.59,93.49,93.56,41961.0,88.742,88.8369,88.742,88.8084,41961.0
2022-05-26 12:00:00,93.55,93.66,93.51,93.64,21508.0,88.7989,88.9033,88.7609,88.8843,21508.0
2022-05-26 12:05:00,93.65,93.67,93.54,93.56,31595.0,88.8938,88.9128,88.7894,88.8084,31595.0
2022-05-26 12:10:00,93.56,93.66,93.56,93.64,36868.0,88.8084,88.9033,88.8084,88.8843,36868.0
2022-05-26 12:15:00,93.64,93.64,93.56,93.62,42662.0,88.8843,88.8843,88.8084,88.8654,42662.0
2022-05-26 12:20:00,93.62,93.69,93.62,93.66,80863.0,88.8654,88.9318,88.8654,88.9033,80863.0
2022-05-26 12:25:00,93.67,93.7,93.6,93.69,41378.0,88.9128,88.9413,88.8464,88.9318,41378.0
2022-05-26 12:30:00,93.69,93.73,93.68,93.69,49387.0,88.9318,88.9698,88.9223,88.9318,49387.0
2022-05-26 12:35:00,93.69,93.7,93.63,93.69,24508.0,88.9318,88.9413,88.8748,88.9318,24508.0
2022-05-26 12:40:00,93.7,93.71,93.66,93.66,22103.0,88.9413,88.9508,88.9033,88.9033,22103.0
2022-05-26 12:45:00,93.67,93.74,93.63,93.73,94208.0,88.9128,88.9793,88.8748,88.9698,94208.0
2022-05-26 12:50:00,93.72,93.81,93.72,93.79,24934.0,88.9603,89.0457,88.9603,89.0267,24934.0
2022-05-26 12:55:00,93.81,93.86,93.79,93.85,47546.0,89.0457,89.0932,89.0267,89.0837,47546.0
2022-05-26 13:00:00,93.85,93.93,93.84,93.92,25524.0,89.0837,89.1596,89.0742,89.1501,25524.0
2022-05-26 13:05:00,93.92,93.99,93.88,93.99,23330.0,89.1501,89.2166,89.1122,89.2166,23330.0
2022-05-26 13:10:00,93.98,94.01,93.84,93.92,97012.0,89.2071,89.2356,89.0742,89.1501,97012.0
2022-05-26 13:15:00,93.92,93.92,93.83,93.84,24532.0,89.1501,89.1501,89.0647,89.0742,24532.0
2022-05-26 13:20:00,93.84,93.86,93.75,93.75,72651.0,89.0742,89.0932,88.9888,88.9888,72651.0
2022-05-26 13:25:00,93.75,93.83,93.69,93.74,37387.0,88.9888,89.0647,88.9318,88.9793,37387.0
2022-05-26 13:30:00,93.74,93.84,93.7,93.83,69483.0,88.9793,89.0742,88.9413,89.0647,69483.0
2022-05-26 13:35:00,93.82,93.84,93.78,93.82,31562.0,89.0552,89.0742,89.0172,89.0552,31562.0
2022-05-26 13:40:00,93.83,93.83,93.73,93.76,44929.0,89.0647,89.0647,88.9698,88.9982,44929.0
2022-05-26 13:45:00,93.76,93.79,93.74,93.77,162308.0,88.9982,89.0267,88.9793,89.0077,162308.0
2022-05-26 13:50:00,93.76,93.78,93.73,93.75,23513.0,88.9982,89.0172,88.9698,88.9888,23513.0
2022-05-26 13:55:00,93.75,93.87,93.7,93.86,105985.0,88.9888,89.1027,88.9413,89.0932,105985.0
2022-05-26 14:00:00,93.85,93.89,93.78,93.84,64753.0,89.0837,89.1216,89.0172,89.0742,64753.0
2022-05-26 14:05:00,93.83,93.83,93.73,93.8,233567.0,89.0647,89.0647,88.9698,89.0362,233567.0
2022-05-26 14:10:00,93.81,93.83,93.75,93.8,55752.0,89.0457,89.0647,88.9888,89.0362,55752.0
2022-05-26 14:15:00,93.79,93.82,93.76,93.78,56741.0,89.0267,89.0552,88.9982,89.0172,56741.0
2022-05-26 14:20:00,93.79,93.85,93.79,93.84,30788.0,89.0267,89.0837,89.0267,89.0742,30788.0
2022-05-26 14:25:00,93.84,93.87,93.76,93.78,66231.0,89.0742,89.1027,88.9982,89.0172,66231.0
2022-05-26 14:30:00,93.78,93.81,93.73,93.74,22960.0,89.0172,89.0457,88.9698,88.9793,22960.0
2022-05-26 14:35:00,93.75,93.76,93.62,93.68,61230.0,88.9888,88.9982,88.8654,88.9223,61230.0
2022-05-26 14:40:00,93.68,93.77,93.64,93.74,48565.0,88.9223,89.0077,88.8843,88.9793,48565.0
2022-05-26 14:45:00,93.75,93.79,93.72,93.77,44069.0,88.9888,89.0267,88.9603,89.0077,44069.0
2022-05-26 14:50:00,93.76,93.82,93.75,93.78,21476.0,88.9982,89.0552,88.9888,89.0172,21476.0
2022-05-26 14:55:00,93.77,93.82,93.76,93.77,24207.0,89.0077,89.0552,88.9982,89.0077,24207.0
2022-05-26 15:00:00,93.76,93.77,93.58,93.61,63455.0,88.9982,89.0077,88.8274,88.8559,63455.0
2022-05-26 15:05:00,93.62,93.78,93.6,93.75,55371.0,88.8654,89.0172,88.8464,88.9888,55371.0
2022-05-26 15:10:00,93.76,93.77,93.64,93.68,80950.0,88.9982,89.0077,88.8843,88.9223,80950.0
2022-05-26 15:15:00,93.67,93.7,93.49,93.6,62699.0,88.9128,88.9413,88.742,88.8464,62699.0
2022-05-26 15:20:00,93.59,93.62,93.49,93.53,42416.0,88.8369,88.8654,88.742,88.7799,42416.0
2022-05-26 15:25:00,93.53,93.67,93.45,93.61,142707.0,88.7799,88.9128,88.704,88.8559,142707.0
2022-05-26 15:30:00,93.61,93.7,93.56,93.69,110200.0,88.8559,88.9413,88.8084,88.9318,110200.0
2022-05-26 15:35:00,93.69,93.72,93.6,93.71,130532.0,88.9318,88.9603,88.8464,88.9508,130532.0
2022-05-26 15:40:00,93.71,93.84,93.69,93.84,160724.0,88.9508,89.0742,88.9318,89.0742,160724.0
2022-05-26 15:45:00,93.84,93.92,93.79,93.91,349862.0,89.0742,89.1501,89.0267,89.1406,349862.0
2022-05-26 15:50:00,93.91,93.96,93.55,93.56,355925.0,89.1406,89.1881,88.7989,88.8084,355925.0
2022-05-26 15:55:00,93.55,93.61,93.43,93.51,685166.0,88.7989,88.8559,88.685,88.7609,685166.0
2022-05-27 09:30:00,94.29,94.65,94.17,94.42,219506.0,89.5013,89.843,89.3874,89.6247,219506.0
2022-05-27 09:35:00,94.43,94.65,94.33,94.65,211630.0,89.6342,89.843,89.5393,89.843,211630.0
2022-05-27 09:40:00,94.65,94.74,94.48,94.58,181641.0,89.843,89.9285,89.6817,89.7766,181641.0
2022-05-27 09:45:00,94.59,94.86,94.59,94.85,123777.0,89.7861,90.0424,89.7861,90.0329,123777.0
2022-05-27 09:50:00,94.85,95.11,94.8,95.08,117904.0,90.0329,90.2797,89.9854,90.2512,117904.0
2022-05-27 09:55:00,95.06,95.11,94.88,94.92,77817.0,90.2322,90.2797,90.0614,90.0993,77817.0
2022-05-27 10:00:00,94.91,95.04,94.84,95.0,190478.0,90.0898,90.2132,90.0234,90.1753,190478.0
2022-05-27 10:05:00,94.99,95.02,94.82,94.87,151416.0,90.1658,90.1943,90.0044,90.0519,151416.0
2022-05-27 10:10:00,94.87,94.95,94.81,94.86,143278.0,90.0519,90.1278,89.9949,90.0424,143278.0
2022-05-27 10:15:00,94.85,95.0,94.84,94.98,77984.0,90.0329,90.1753,90.0234,90.1563,77984.0
2022-05-27 10:20:00,94.98,95.03,94.89,94.98,71989.0,90.1563,90.2037,90.0709,90.1563,71989.0
2022-05-27 10:25:00,94.99,94.99,94.87,94.89,75534.0,90.1658,90.1658,90.0519,90.0709,75534.0
2022-05-27 10:30:00,94.9,94.97,94.85,94.85,70077.0,90.0803,90.1468,90.0329,90.0329,70077.0
2022-05-27 10:35:00,94.85,94.88,94.75,94.76,88787.0,90.0329,90.0614,89.938,89.9475,88787.0
2022-05-27 10:40:00,94.76,94.77,94.62,94.71,103854.0,89.9475,89.957,89.8146,89.9,103854.0
2022-05-27 10:45:00,94.72,94.76,94.63,94.75,79396.0,89.9095,89.9475,89.8241,89.938,79396.0
2022-05-27 10:50:00,94.76,94.8,94.73,94.77,85946.0,89.9475,89.9854,89.919,89.957,85946.0
2022-05-27 10:55:00,94.78,94.79,94.66,94.68,65684.0,89.9664,89.9759,89.8525,89.8715,65684.0
2022-05-27 11:00:00,94.68,94.74,94.62,94.69,78765.0,89.8715,89.9285,89.8146,89.881,78765.0
2022-05-27 11:05:00,94.69,94.79,94.65,94.78,101342.0,89.881,89.9759,89.843,89.9664,101342.0
2022-05-27 11:10:00,94.78,94.84,94.75,94.8,104004.0,89.9664,90.0234,89.938,89.9854,104004.0
2022-05-27 11:15:00,94.79,94.92,94.77,94.88,144764.0,89.9759,90.0993,89.957,90.0614,144764.0
2022-05-27 11:20:00,94.88,94.95,94.86,94.87,87629.0,90.0614,90.1278,90.0424,90.0519,87629.0
2022-05-27 11:25:00,94.86,94.87,94.79,94.83,60376.0,90.0424,90.0519,89.9759,90.0139,60376.0
2022-05-27 11:30:00,94.83,94.86,94.8,94.82,53293.0,90.0139,90.0424,89.9854,90.0044,53293.0
2022-05-27 11:35:00,94.81,94.85,94.73,94.84,88849.0,89.9949,90.0329,89.919,90.0234,88849.0
2022-05-27 11:40:00,94.84,94.97,94.82,94.93,117001.0,90.0234,90.1468,90.0044,90.1088,117001.0
2022-05-27 11:45:00,94.94,95.0,94.91,94.95,66943.0,90.1183,90.1753,90.0898,90.1278,66943.0
2022-05-27 11:50:00,94.95,94.97,94.92,94.94,47929.0,90.1278,90.1468,90.0993,90.1183,47929.0
2022-05-27 11:55:00,94.95,94.95,94.89,94.91,46614.0,90.1278,90.1278,90.0709,90.0898,46614.0
2022-05-27 12:00:00,94.91,94.98,94.9,94.97,71825.0,90.0898,90.1563,90.0803,90.1468,71825.0
2022-05-27 12:05:00,94.97,94.98,94.9,94.98,82263.0,90.1468,90.1563,90.0803,90.1563,82263.0
2022-05-27 12:10:00,94.98,95.07,94.96,95.07,70774.0,90.1563,90.2417,90.1373,90.2417,70774.0
2022-05-27 12:15:00,95.06,95.08,94.95,95.01,57705.0,90.2322,90.2512,90.1278,90.1848,57705.0
2022-05-27 12:20:00,95.01,95.02,94.91,94.91,76045.0,90.1848,90.1943,90.0898,90.0898,76045.0
2022-05-27 12:25:00,94.91,95.02,94.91,95.0,63016.0,90.0898,90.1943,90.0898,90.1753,63016.0
2022-05-27 12:30:00,95.01,95.05,94.96,94.97,51420.0,90.1848,90.2227,90.1373,90.1468,51420.0
2022-05-27 12:35:00,94.96,95.01,94.91,95.0,58052.0,90.1373,90.1848,90.0898,90.1753,58052.0
2022-05-27 12:40:00,95.01,95.05,94.98,95.01,55773.0,90.1848,90.2227,90.1563,90.1848,55773.0
2022-05-27 12:45:00,95.01,95.01,94.84,94.84,50413.0,90.1848,90.1848,90.0234,90.0234,50413.0
2022-05-27 12:50:00,94.85,94.94,94.81,94.94,82953.0,90.0329,90.1183,89.9949,90.1183,82953.0
2022-05-27 12:55:00,94.94,94.98,94.92,94.94,59329.0,90.1183,90.1563,90.0993,90.1183,59329.0
2022-05-27 13:00:00,94.94,94.99,94.91,94.98,60812.0,90.1183,90.1658,90.0898,90.1563,60812.0
2022-05-27 13:05:00,94.99,95.04,94.96,95.03,63344.0,90.1658,90.2132,90.1373,90.2037,63344.0
2022-05-27 13:10:00,95.02,95.03,94.95,94.95,47617.0,90.1943,90.2037,90.1278,90.1278,47617.0
2022-05-27 13:15:00,94.95,94.98,94.9,94.96,80070.0,90.1278,90.1563,90.0803,90.1373,80070.0
2022-05-27 13:20:00,94.95,94.97,94.84,94.88,67124.0,90.1278,90.1468,90.0234,90.0614,67124.0
2022-05-27 13:25:00,94.89,94.89,94.83,94.85,63322.0,90.0709,90.0709,90.0139,90.0329,63322.0
2022-05-27 13:30:00,94.86,94.92,94.85,94.87,53907.0,90.0424,90.0993,90.0329,90.0519,53907.0
2022-05-27 13:35:00,94.87,94.88,94.8,94.8,70201.0,90.0519,90.0614,89.9854,89.9854,70201.0
2022-05-27 13:40:00,94.8,94.82,94.76,94.79,89615.0,89.9854,90.0044,89.9475,89.9759,89615.0
2022-05-27 13:45:00,94.81,94.83,94.77,94.81,45038.0,89.9949,90.0139,89.957,89.9949,45038.0
2022-05-27 13:50:00,94.8,94.84,94.79,94.8,31934.0,89.9854,90.0234,89.9759,89.9854,31934.0
2022-05-27 13:55:00,94.8,94.87,94.77,94.86,36983.0,89.9854,90.0519,89.957,90.0424,36983.0
2022-05-27 14:00:00,94.87,94.9,94.83,94.88,52841.0,90.0519,90.0803,90.0139,90.0614,52841.0
2022-05-27 14:05:00,94.87,94.94,94.81,94.93,37569.0,90.0519,90.1183,89.9949,90.1088,37569.0
2022-05-27 14:10:00,94.94,94.95,94.91,94.94,41078.0,90.1183,90.1278,90.0898,90.1183,41078.0
2022-05-27 14:15:00,94.94,94.98,94.92,94.98,37286.0,90.1183,90.1563,90.0993,90.1563,37286.0
2022-05-27 14:20:00,94.97,94.99,94.94,94.98,37521.0,90.1468,90.1658,90.1183,90.1563,37521.0
2022-05-27 14:25:00,94.97,94.98,94.92,94.93,42582.0,90.1468,90.1563,90.0993,90.1088,42582.0
2022-05-27 14:30:00,94.93,94.99,94.93,94.97,56195.0,90.1088,90.1658,90.1088,90.1468,56195.0
2022-05-27 14:35:00,94.97,95.01,94.92,94.95,60122.0,90.1468,90.1848,90.0993,90.1278,60122.0
2022-05-27 14:40:00,94.95,94.97,94.91,94.96,41648.0,90.1278,90.1468,90.0898,90.1373,41648.0
2022-05-27 14:45:00,94.97,95.0,94.95,94.99,40663.0,90.1468,90.1753,90.1278,90.1658,40663.0
2022-05-27 14:50:00,94.99,95.03,94.96,95.01,74683.0,90.1658,90.2037,90.1373,90.1848,74683.0
2022-05-27 14:55:00,95.01,95.08,95.01,95.06,47880.0,90.1848,90.2512,90.1848,90.2322,47880.0
2022-05-27 15:00:00,95.07,95.15,95.06,95.14,77688.0,90.2417,90.3177,90.2322,90.3082,77688.0
2022-05-27 15:05:00,95.15,95.27,95.14,95.25,96259.0,90.3177,90.4316,90.3082,90.4126,96259.0
2022-05-27 15:10:00,95.25,95.25,95.2,95.22,65331.0,90.4126,90.4126,90.3651,90.3841,65331.0
2022-05-27 15:15:00,95.23,95.25,95.17,95.25,88624.0,90.3936,90.4126,90.3366,90.4126,88624.0
2022-05-27 15:20:00,95.26,95.3,95.19,95.29,79088.0,90.4221,90.46,90.3556,90.4505,79088.0
2022-05-27 15:25:00,95.29,95.34,95.28,95.31,91220.0,90.4505,90.498,90.4411,90.4695,91220.0
2022-05-27 15:30:00,95.3,95.36,95.29,95.3,111837.0,90.46,90.517,90.4505,90.46,111837.0
2022-05-27 15:35:00,95.29,95.29,95.16,95.23,155469.0,90.4505,90.4505,90.3271,90.3936,155469.0
2022-05-27 15:40:00,95.23,95.33,95.2,95.33,195861.0,90.3936,90.4885,90.3651,90.4885,195861.0
2022-05-27 15:45:00,95.33,95.35,95.21,95.27,136094.0,90.4885,90.5075,90.3746,90.4316,136094.0
2022-05-27 15:50:00,95.28,95.36,95.16,95.28,363345.0,90.4411,90.517,90.3271,90.4411,363345.0
2022-05-27 15:55:00,95.29,95.49,95.28,95.49,566384.0,90.4505,90.6404,90.4411,90.6404,566384.0
2022-05-31 09:30:00,94.47,94.63,93.91,94.04,385516.0,89.6722,89.8241,89.1406,89.264,385516.0
2022-05-31 09:35:00,94.03,94.22,93.91,93.91,302626.0,89.2545,89.4349,89.1406,89.1406,302626.0
2022-05-31 09:40:00,93.91,94.0,93.84,93.92,165579.0,89.1406,89.2261,89.0742,89.1501,165579.0
2022-05-31 09:45:00,93.91,94.04,93.81,93.81,179727.0,89.1406,89.264,89.0457,89.0457,179727.0
2022-05-31 09:50:00,93.81,94.14,93.8,94.11,148606.0,89.0457,89.3589,89.0362,89.3305,148606.0
2022-05-31 09:55:00,94.1,94.28,94.1,94.12,113847.0,89.321,89.4918,89.321,89.34,113847.0
2022-05-31 10:00:00,94.11,94.22,93.93,93.93,128380.0,89.3305,89.4349,89.1596,89.1596,128380.0
2022-05-31 10:05:00,93.92,94.1,93.89,93.95,95820.0,89.1501,89.321,89.1216,89.1786,95820.0
2022-05-31 10:10:00,93.95,94.21,93.93,94.19,94690.0,89.1786,89.4254,89.1596,89.4064,94690.0
2022-05-31 10:15:00,94.19,94.41,94.19,94.41,98175.0,89.4064,89.6152,89.4064,89.6152,98175.0
2022-05-31 10:20:00,94.41,94.66,94.41,94.48,109062.0,89.6152,89.8525,89.6152,89.6817,109062.0
2022-05-31 10:25:00,94.48,94.49,94.25,94.26,70855.0,89.6817,89.6912,89.4634,89.4729,70855.0
2022-05-31 10:30:00,94.26,94.51,94.24,94.39,87620.0,89.4729,89.7102,89.4539,89.5963,87620.0
2022-05-31 10:35:00,94.38,94.45,94.28,94.33,103195.0,89.5868,89.6532,89.4918,89.5393,103195.0
2022-05-31 10:40:00,94.34,94.55,94.32,94.51,114595.0,89.5488,89.7481,89.5298,89.7102,114595.0
2022-05-31 10:45:00,94.51,94.59,94.38,94.4,178328.0,89.7102,89.7861,89.5868,89.6057,178328.0
2022-05-31 10:50:00,94.39,94.54,94.38,94.5,115597.0,89.5963,89.7386,89.5868,89.7007,115597.0
2022-05-31 10:55:00,94.49,94.6,94.4,94.51,98423.0,89.6912,89.7956,89.6057,89.7102,98423.0
2022-05-31 11:00:00,94.51,94.57,94.48,94.53,75798.0,89.7102,89.7671,89.6817,89.7291,75798.0
2022-05-31 11:05:00,94.53,94.54,94.24,94.3,85234.0,89.7291,89.7386,89.4539,89.5108,85234.0
2022-05-31 11:10:00,94.31,94.32,94.18,94.18,87122.0,89.5203,89.5298,89.3969,89.3969,87122.0
2022-05-31 11:15:00,94.18,94.28,94.14,94.23,99561.0,89.3969,89.4918,89.3589,89.4444,99561.0
2022-05-31 11:20:00,94.22,94.32,94.18,94.26,82327.0,89.4349,89.5298,89.3969,89.4729,82327.0
2022-05-31 11:25:00,94.26,94.35,94.22,94.23,68353.0,89.4729,89.5583,89.4349,89.4444,68353.0
2022-05-31 11:30:00,94.22,94.28,94.11,94.17,83226.0,89.4349,89.4918,89.3305,89.3874,83226.0
2022-05-31 11:35:00,94.17,94.39,94.14,94.39,70367.0,89.3874,89.5963,89.3589,89.5963,70367.0
2022-05-31 11:40:00,94.39,94.47,94.32,94.41,80033.0,89.5963,89.6722,89.5298,89.6152,80033.0
2022-05-31 11:45:00,94.42,94.52,94.42,94.51,68312.0,89.6247,89.7196,89.6247,89.7102,68312.0
2022-05-31 11:50:00,94.5,94.7,94.5,94.68,78536.0,89.7007,89.8905,89.7007,89.8715,78536.0
2022-05-31 11:55:00,94.68,94.79,94.68,94.76,104010.0,89.8715,89.9759,89.8715,89.9475,104010.0
2022-05-31 12:00:00,94.77,94.9,94.75,94.88,100023.0,89.957,90.0803,89.938,90.0614,100023.0
2022-05-31 12:05:00,94.88,94.88,94.76,94.77,94782.0,90.0614,90.0614,89.9475,89.957,94782.0
2022-05-31 12:10:00,94.77,94.81,94.67,94.67,81302.0,89.957,89.9949,89.862,89.862,81302.0
2022-05-31 12:15:00,94.67,94.72,94.58,94.66,97406.0,89.862,89.9095,89.7766,89.8525,97406.0
2022-05-31 12:20:00,94.67,94.69,94.54,94.61,120071.0,89.862,89.881,89.7386,89.8051,120071.0
2022-05-31 12:25:00,94.6,94.71,94.6,94.69,66599.0,89.7956,89.9,89.7956,89.881,66599.0
2022-05-31 12:30:00,94.7,94.8,94.68,94.79,62081.0,89.8905,89.9854,89.8715,89.9759,62081.0
2022-05-31 12:35:00,94.79,94.93,94.76,94.92,76034.0,89.9759,90.1088,89.9475,90.0993,76034.0
2022-05-31 12:40:00,94.92,95.01,94.89,94.93,75860.0,90.0993,90.1848,90.0709,90.1088,75860.0
2022-05-31 12:45:00,94.94,94.98,94.88,94.92,67305.0,90.1183,90.1563,90.0614,90.0993,67305.0
2022-05-31 12:50:00,94.92,94.99,94.91,94.98,62800.0,90.0993,90.1658,90.0898,90.1563,62800.0
2022-05-31 12:55:00,94.98,95.01,94.86,94.87,56674.0,90.1563,90.1848,90.0424,90.0519,56674.0
2022-05-31 13:00:00,94.87,94.9,94.71,94.76,80727.0,90.0519,90.0803,89.9,89.9475,80727.0
2022-05-31 13:05:00,94.77,94.99,94.77,94.97,68500.0,89.957,90.1658,89.957,90.1468,68500.0
2022-05-31 13:10:00,94.97,94.97,94.86,94.87,62872.0,90.1468,90.1468,90.0424,90.0519,62872.0
2022-05-31 13:15:00,94.87,94.87,94.67,94.71,66668.0,90.0519,90.0519,89.862,89.9,66668.0
2022-05-31 13:20:00,94.71,94.73,94.65,94.66,95551.0,89.9,89.919,89.843,89.8525,95551.0
2022-05-31 13:25:00,94.66,94.76,94.64,94.72,107492.0,89.8525,89.9475,89.8336,89.9095,107492.0
2022-05-31 13:30:00,94.71,94.94,94.7,94.93,81168.0,89.9,90.1183,89.8905,90.1088,81168.0
2022-05-31 13:35:00,94.93,95.0,94.86,94.92,80417.0,90.1088,90.1753,90.0424,90.0993,80417.0
2022-05-31 13:40:00,94.93,95.07,94.91,95.06,80300.0,90.1088,90.2417,90.0898,90.2322,80300.0
2022-05-31 13:45:00,95.06,95.13,95.01,95.06,79438.0,90.2322,90.2987,90.1848,90.2322,79438.0
2022-05-31 13:50:00,95.05,95.24,95.03,95.2,64828.0,90.2227,90.4031,90.2037,90.3651,64828.0
2022-05-31 13:55:00,95.2,95.36,95.18,95.34,85978.0,90.3651,90.517,90.3461,90.498,85978.0
2022-05-31 14:00:00,95.33,95.34,95.22,95.22,116672.0,90.4885,90.498,90.3841,90.3841,116672.0
2022-05-31 14:05:00,95.21,95.21,95.11,95.19,84971.0,90.3746,90.3746,90.2797,90.3556,84971.0
2022-05-31 14:10:00,95.18,95.24,95.16,95.19,85440.0,90.3461,90.4031,90.3271,90.3556,85440.0
2022-05-31 14:15:00,95.2,95.22,95.16,95.22,73906.0,90.3651,90.3841,90.3271,90.3841,73906.0
2022-05-31 14:20:00,95.23,95.27,95.08,95.13,105128.0,90.3936,90.4316,90.2512,90.2987,105128.0
2022-05-31 14:25:00,95.12,95.13,95.02,95.11,114880.0,90.2892,90.2987,90.1943,90.2797,114880.0
2022-05-31 14:30:00,95.11,95.15,95.05,95.06,103341.0,90.2797,90.3177,90.2227,90.2322,103341.0
2022-05-31 14:35:00,95.06,95.17,95.03,95.13,140912.0,90.2322,90.3366,90.2037,90.2987,140912.0
2022-05-31 14:40:00,95.13,95.13,94.88,94.88,87699.0,90.2987,90.2987,90.0614,90.0614,87699.0
2022-05-31 14:45:00,94.88,94.88,94.66,94.72,114382.0,90.0614,90.0614,89.8525,89.9095,114382.0
2022-05-31 14:50:00,94.72,94.79,94.58,94.59,117927.0,89.9095,89.9759,89.7766,89.7861,117927.0
2022-05-31 14:55:00,94.58,94.68,94.5,94.64,105186.0,89.7766,89.8715,89.7007,89.8336,105186.0
2022-05-31 15:00:00,94.63,94.66,94.43,94.58,90069.0,89.8241,89.8525,89.6342,89.7766,90069.0
2022-05-31 15:05:00,94.57,94.69,94.48,94.67,126035.0,89.7671,89.881,89.6817,89.862,126035.0
2022-05-31 15:10:00,94.66,94.72,94.54,94.71,156172.0,89.8525,89.9095,89.7386,89.9,156172.0
2022-05-31 15:15:00,94.7,94.9,94.67,94.69,379192.0,89.8905,90.0803,89.862,89.881,379192.0
2022-05-31 15:20:00,94.69,94.87,94.68,94.82,146513.0,89.881,90.0519,89.8715,90.0044,146513.0
2022-05-31 15:25:00,94.82,94.89,94.77,94.84,111610.0,90.0044,90.0709,89.957,90.0234,111610.0
2022-05-31 15:30:00,94.85,95.05,94.84,94.98,166609.0,90.0329,90.2227,90.0234,90.1563,166609.0
2022-05-31 15:35:00,94.98,95.04,94.91,94.98,146796.0,90.1563,90.2132,90.0898,90.1563,146796.0
2022-05-31 15:40:00,94.98,95.02,94.84,94.84,163805.0,90.1563,90.1943,90.0234,90.0234,163805.0
2022-05-31 15:45:00,94.84,94.93,94.77,94.81,231923.0,90.0234,90.1088,89.957,89.9949,231923.0
2022-05-31 15:50:00,94.8,95.08,94.77,94.83,617000.0,89.9854,90.2512,89.957,90.0139,617000.0
2022-05-31 15:55:00,94.83,94.84,94.58,94.71,1161068.0,90.0139,90.0234,89.7766,89.9,1161068.0
2022-06-01 09:30:00,95.26,95.49,94.88,94.93,255339.0,90.4221,90.6404,90.0614,90.1088,255339.0
2022-06-01 09:35:00,94.94,95.05,94.65,94.65,298559.0,90.1183,90.2227,89.843,89.843,298559.0
2022-06-01 09:40:00,94.64,94.88,94.61,94.7,563649.0,89.8336,90.0614,89.8051,89.8905,563649.0
2022-06-01 09:45:00,94.71,94.77,94.48,94.59,132090.0,89.9,89.957,89.6817,89.7861,132090.0
2022-06-01 09:50:00,94.58,94.69,94.51,94.57,64742.0,89.7766,89.881,89.7102,89.7671,64742.0
2022-06-01 09:55:00,94.59,94.62,94.39,94.57,89814.0,89.7861,89.8146,89.5963,89.7671,89814.0
2022-06-01 10:00:00,94.59,94.63,94.29,94.39,143591.0,89.7861,89.8241,89.5013,89.5963,143591.0
2022-06-01 10:05:00,94.38,94.39,94.15,94.19,132648.0,89.5868,89.5963,89.3684,89.4064,132648.0
2022-06-01 10:10:00,94.2,94.27,94.05,94.1,68334.0,89.4159,89.4823,89.2735,89.321,68334.0
2022-06-01 10:15:00,94.09,94.09,93.91,93.91,121156.0,89.3115,89.3115,89.1406,89.1406,121156.0
2022-06-01 10:20:00,93.91,93.97,93.85,93.86,67352.0,89.1406,89.1976,89.0837,89.0932,67352.0
2022-06-01 10:25:00,93.87,93.9,93.77,93.78,144583.0,89.1027,89.1311,89.0077,89.0172,144583.0
2022-06-01 10:30:00,93.78,93.88,93.69,93.72,120192.0,89.0172,89.1122,88.9318,88.9603,120192.0
2022-06-01 10:35:00,93.72,93.84,93.7,93.82,81473.0,88.9603,89.0742,88.9413,89.0552,81473.0
2022-06-01 10:40:00,93.81,93.85,93.73,93.78,73267.0,89.0457,89.0837,88.9698,89.0172,73267.0
2022-06-01 10:45:00,93.78,93.83,93.73,93.73,33337.0,89.0172,89.0647,88.9698,88.9698,33337.0
2022-06-01 10:50:00,93.73,93.87,93.73,93.84,43945.0,88.9698,89.1027,88.9698,89.0742,43945.0
2022-06-01 10:55:00,93.83,93.92,93.83,93.86,57100.0,89.0647,89.1501,89.0647,89.0932,57100.0
2022-06-01 11:00:00,93.86,93.87,93.66,93.77,159988.0,89.0932,89.1027,88.9033,89.0077,159988.0
2022-06-01 11:05:00,93.77,93.85,93.73,93.75,66282.0,89.0077,89.0837,88.9698,88.9888,66282.0
2022-06-01 11:10:00,93.75,93.88,93.73,93.79,41465.0,88.9888,89.1122,88.9698,89.0267,41465.0
2022-06-01 11:15:00,93.8,93.86,93.7,93.8,51096.0,89.0362,89.0932,88.9413,89.0362,51096.0
2022-06-01 11:20:00,93.79,93.79,93.59,93.62,58055.0,89.0267,89.0267,88.8369,88.8654,58055.0
2022-06-01 11:25:00,93.63,93.64,93.47,93.64,58451.0,88.8748,88.8843,88.723,88.8843,58451.0
2022-06-01 11:30:00,93.63,93.74,93.57,93.65,52150.0,88.8748,88.9793,88.8179,88.8938,52150.0
2022-06-01 11:35:00,93.66,93.7,93.57,93.66,31344.0,88.9033,88.9413,88.8179,88.9033,31344.0
2022-06-01 11:40:00,93.64,93.64,93.49,93.49,95237.0,88.8843,88.8843,88.742,88.742,95237.0
2022-06-01 11:45:00,93.48,93.58,93.44,93.44,35096.0,88.7325,88.8274,88.6945,88.6945,35096.0
2022-06-01 11:50:00,93.43,93.48,93.35,93.46,309058.0,88.685,88.7325,88.6091,88.7135,309058.0
2022-06-01 11:55:00,93.47,93.5,93.4,93.41,34297.0,88.723,88.7515,88.6565,88.666,34297.0
2022-06-01 12:00:00,93.42,93.45,93.35,93.39,47061.0,88.6755,88.704,88.6091,88.647,47061.0
2022-06-01 12:05:00,93.39,93.51,93.39,93.46,30497.0,88.647,88.7609,88.647,88.7135,30497.0
2022-06-01 12:10:00,93.44,93.53,93.38,93.52,41914.0,88.6945,88.7799,88.6375,88.7704,41914.0
2022-06-01 12:15:00,93.51,93.66,93.49,93.63,111178.0,88.7609,88.9033,88.742,88.8748,111178.0
2022-06-01 12:20:00,93.62,93.67,93.6,93.62,73731.0,88.8654,88.9128,88.8464,88.8654,73731.0
2022-06-01 12:25:00,93.62,93.63,93.52,93.53,71040.0,88.8654,88.8748,88.7704,88.7799,71040.0
2022-06-01 12:30:00,93.51,93.7,93.51,93.64,32852.0,88.7609,88.9413,88.7609,88.8843,32852.0
2022-06-01 12:35:00,93.65,93.69,93.57,93.65,101792.0,88.8938,88.9318,88.8179,88.8938,101792.0
2022-06-01 12:40:00,93.63,93.71,93.59,93.59,41547.0,88.8748,88.9508,88.8369,88.8369,41547.0
2022-06-01 12:45:00,93.59,93.59,93.5,93.53,36341.0,88.8369,88.8369,88.7515,88.7799,36341.0
2022-06-01 12:50:00,93.53,93.63,93.44,93.63,90480.0,88.7799,88.8748,88.6945,88.8748,90480.0
2022-06-01 12:55:00,93.62,93.71,93.59,93.68,82495.0,88.8654,88.9508,88.8369,88.9223,82495.0
2022-06-01 13:00:00,93.68,93.75,93.62,93.63,37372.0,88.9223,88.9888,88.8654,88.8748,37372.0
2022-06-01 13:05:00,93.63,93.85,93.62,93.84,58826.0,88.8748,89.0837,88.8654,89.0742,58826.0
2022-06-01 13:10:00,93.83,93.89,93.76,93.78,33687.0,89.0647,89.1216,88.9982,89.0172,33687.0
2022-06-01 13:15:00,93.78,93.96,93.78,93.96,25401.0,89.0172,89.1881,89.0172,89.1881,25401.0
2022-06-01 13:20:00,93.95,94.03,93.92,93.98,62047.0,89.1786,89.2545,89.1501,89.2071,62047.0
2022-06-01 13:25:00,93.98,94.12,93.98,94.06,58188.0,89.2071,89.34,89.2071,89.283,58188.0
2022-06-01 13:30:00,94.07,94.14,94.02,94.13,24658.0,89.2925,89.3589,89.245,89.3495,24658.0
2022-06-01 13:35:00,94.12,94.23,94.11,94.19,68980.0,89.34,89.4444,89.3305,89.4064,68980.0
2022-06-01 13:40:00,94.18,94.25,94.15,94.22,31950.0,89.3969,89.4634,89.3684,89.4349,31950.0
2022-06-01 13:45:00,94.24,94.28,94.16,94.21,116732.0,89.4539,89.4918,89.3779,89.4254,116732.0
2022-06-01 13:50:00,94.19,94.24,94.08,94.1,59099.0,89.4064,89.4539,89.302,89.321,59099.0
2022-06-01 13:55:00,94.09,94.27,94.09,94.16,50515.0,89.3115,89.4823,89.3115,89.3779,50515.0
2022-06-01 14:00:00,94.13,94.26,94.13,94.25,98506.0,89.3495,89.4729,89.3495,89.4634,98506.0
2022-06-01 14:05:00,94.24,94.3,94.15,94.24,58922.0,89.4539,89.5108,89.3684,89.4539,58922.0
2022-06-01 14:10:00,94.24,94.26,94.16,94.23,62487.0,89.4539,89.4729,89.3779,89.4444,62487.0
2022-06-01 14:15:00,94.23,94.31,94.12,94.16,86967.0,89.4444,89.5203,89.34,89.3779,86967.0
2022-06-01 14:20:00,94.17,94.42,94.12,94.4,82390.0,89.3874,89.6247,89.34,89.6057,82390.0
2022-06-01 14:25:00,94.4,94.54,94.38,94.43,90785.0,89.6057,89.7386,89.5868,89.6342,90785.0
2022-06-01 14:30:00,94.43,94.5,94.42,94.48,84214.0,89.6342,89.7007,89.6247,89.6817,84214.0
2022-06-01 14:35:00,94.48,94.51,94.36,94.36,61205.0,89.6817,89.7102,89.5678,89.5678,61205.0
2022-06-01 14:40:00,94.36,94.51,94.33,94.5,80751.0,89.5678,89.7102,89.5393,89.7007,80751.0
2022-06-01 14:45:00,94.53,94.53,94.38,94.47,42415.0,89.7291,89.7291,89.5868,89.6722,42415.0
2022-06-01 14:50:00,94.46,94.48,94.33,94.34,80913.0,89.6627,89.6817,89.5393,89.5488,80913.0
2022-06-01 14:55:00,94.34,94.39,94.26,94.33,114069.0,89.5488,89.5963,89.4729,89.5393,114069.0
2022-06-01 15:00:00,94.33,94.38,94.18,94.25,101168.0,89.5393,89.5868,89.3969,89.4634,101168.0
2022-06-01 15:05:00,94.24,94.39,94.22,94.34,60628.0,89.4539,89.5963,89.4349,89.5488,60628.0
2022-06-01 15:10:00,94.31,94.5,94.3,94.47,76356.0,89.5203,89.7007,89.5108,89.6722,76356.0
2022-06-01 15:15:00,94.46,94.55,94.38,94.47,83442.0,89.6627,89.7481,89.5868,89.6722,83442.0
2022-06-01 15:20:00,94.47,94.53,94.4,94.45,95273.0,89.6722,89.7291,89.6057,89.6532,95273.0
2022-06-01 15:25:00,94.45,94.47,94.35,94.43,43355.0,89.6532,89.6722,89.5583,89.6342,43355.0
2022-06-01 15:30:00,94.43,94.46,94.38,94.42,124784.0,89.6342,89.6627,89.5868,89.6247,124784.0
2022-06-01 15:35:00,94.41,94.62,94.36,94.61,77342.0,89.6152,89.8146,89.5678,89.8051,77342.0
2022-06-01 15:40:00,94.62,94.66,94.55,94.55,91987.0,89.8146,89.8525,89.7481,89.7481,91987.0
2022-06-01 15:45:00,94.52,94.59,94.47,94.54,100468.0,89.7196,89.7861,89.6722,89.7386,100468.0
2022-06-01 15:50:00,94.54,94.62,94.3,94.33,285255.0,89.7386,89.8146,89.5108,89.5393,285255.0
2022-06-01 15:55:00,94.32,94.34,94.08,94.1,378803.0,89.5298,89.5488,89.302,89.321,378803.0
2022-06-02 09:30:00,94.79,95.1,94.58,94.77,247150.0,89.9759,90.2702,89.7766,89.957,247150.0
2022-06-02 09:35:00,94.77,94.87,94.56,94.83,241182.0,89.957,90.0519,89.7576,90.0139,241182.0
2022-06-02 09:40:00,94.82,94.92,94.65,94.74,148805.0,90.0044,90.0993,89.843,89.9285,148805.0
2022-06-02 09:45:00,94.72,94.93,94.65,94.88,128711.0,89.9095,90.1088,89.843,90.0614,128711.0
2022-06-02 09:50:00,94.88,94.88,94.52,94.61,82192.0,90.0614,90.0614,89.7196,89.8051,82192.0
2022-06-02 09:55:00,94.6,94.6,94.26,94.47,80666.0,89.7956,89.7956,89.4729,89.6722,80666.0
2022-06-02 10:00:00,94.46,94.58,94.36,94.43,107565.0,89.6627,89.7766,89.5678,89.6342,107565.0
2022-06-02 10:05:00,94.44,94.47,94.26,94.34,70685.0,89.6437,89.6722,89.4729,89.5488,70685.0
2022-06-02 10:10:00,94.35,94.8,94.34,94.77,168486.0,89.5583,89.9854,89.5488,89.957,168486.0
2022-06-02 10:15:00,94.76,94.77,94.36,94.38,150793.0,89.9475,89.957,89.5678,89.5868,150793.0
2022-06-02 10:20:00,94.38,94.46,94.01,94.04,175087.0,89.5868,89.6627,89.2356,89.264,175087.0
2022-06-02 10:25:00,94.03,94.18,93.93,94.18,94624.0,89.2545,89.3969,89.1596,89.3969,94624.0
2022-06-02 10:30:00,94.18,94.43,94.11,94.35,98306.0,89.3969,89.6342,89.3305,89.5583,98306.0
2022-06-02 10:35:00,94.34,94.46,94.3,94.41,41792.0,89.5488,89.6627,89.5108,89.6152,41792.0
2022-06-02 10:40:00,94.41,94.49,94.33,94.44,58278.0,89.6152,89.6912,89.5393,89.6437,58278.0
2022-06-02 10:45:00,94.44,94.53,94.32,94.46,65136.0,89.6437,89.7291,89.5298,89.6627,65136.0
2022-06-02 10:50:00,94.46,94.49,94.34,94.48,70688.0,89.6627,89.6912,89.5488,89.6817,70688.0
2022-06-02 10:55:00,94.49,94.6,94.44,94.58,80435.0,89.6912,89.7956,89.6437,89.7766,80435.0
2022-06-02 11:00:00,94.58,94.78,94.54,94.72,79288.0,89.7766,89.9664,89.7386,89.9095,79288.0
2022-06-02 11:05:00,94.73,94.77,94.69,94.74,54656.0,89.919,89.957,89.881,89.9285,54656.0
2022-06-02 11:10:00,94.75,94.9,94.74,94.86,113228.0,89.938,90.0803,89.9285,90.0424,113228.0
2022-06-02 11:15:00,94.84,94.89,94.75,94.79,69453.0,90.0234,90.0709,89.938,89.9759,69453.0
2022-06-02 11:20:00,94.79,94.85,94.76,94.82,43434.0,89.9759,90.0329,89.9475,90.0044,43434.0
2022-06-02 11:25:00,94.86,94.89,94.71,94.83,138085.0,90.0424,90.0709,89.9,90.0139,138085.0
2022-06-02 11:30:00,94.84,94.86,94.7,94.73,69538.0,90.0234,90.0424,89.8905,89.919,69538.0
2022-06-02 11:35:00,94.72,94.73,94.64,94.7,37932.0,89.9095,89.919,89.8336,89.8905,37932.0
2022-06-02 11:40:00,94.71,94.96,94.71,94.95,32386.0,89.9,90.1373,89.9,90.1278,32386.0
2022-06-02 11:45:00,94.94,95.1,94.88,95.1,61500.0,90.1183,90.2702,90.0614,90.2702,61500.0
2022-06-02 11:50:00,95.1,95.17,94.97,95.0,127265.0,90.2702,90.3366,90.1468,90.1753,127265.0
2022-06-02 11:55:00,95.01,95.04,94.88,94.88,45148.0,90.1848,90.2132,90.0614,90.0614,45148.0
2022-06-02 12:00:00,94.89,94.96,94.87,94.96,24587.0,90.0709,90.1373,90.0519,90.1373,24587.0
2022-06-02 12:05:00,94.95,94.99,94.9,94.93,75971.0,90.1278,90.1658,90.0803,90.1088,75971.0
2022-06-02 12:10:00,94.93,94.98,94.89,94.95,36391.0,90.1088,90.1563,90.0709,90.1278,36391.0
2022-06-02 12:15:00,94.95,95.05,94.95,95.02,55839.0,90.1278,90.2227,90.1278,90.1943,55839.0
2022-06-02 12:20:00,95.03,95.12,94.98,95.12,85018.0,90.2037,90.2892,90.1563,90.2892,85018.0
2022-06-02 12:25:00,95.13,95.21,95.08,95.21,45323.0,90.2987,90.3746,90.2512,90.3746,45323.0
2022-06-02 12:30:00,95.23,95.24,95.16,95.21,224512.0,90.3936,90.4031,90.3271,90.3746,224512.0
2022-06-02 12:35:00,95.22,95.28,95.18,95.27,27728.0,90.3841,90.4411,90.3461,90.4316,27728.0
2022-06-02 12:40:00,95.27,95.29,95.13,95.18,172855.0,90.4316,90.4505,90.2987,90.3461,172855.0
2022-06-02 12:45:00,95.18,95.21,95.12,95.15,63059.0,90.3461,90.3746,90.2892,90.3177,63059.0
2022-06-02 12:50:00,95.15,95.27,95.14,95.25,88169.0,90.3177,90.4316,90.3082,90.4126,88169.0
2022-06-02 12:55:00,95.26,95.26,95.15,95.19,25506.0,90.4221,90.4221,90.3177,90.3556,25506.0
2022-06-02 13:00:00,95.2,95.26,95.17,95.25,66633.0,90.3651,90.4221,90.3366,90.4126,66633.0
2022-06-02 13:05:00,95.26,95.27,95.19,95.21,45462.0,90.4221,90.4316,90.3556,90.3746,45462.0
2022-06-02 13:10:00,95.22,95.25,95.09,95.15,30144.0,90.3841,90.4126,90.2607,90.3177,30144.0
2022-06-02 13:15:00,95.15,95.22,95.11,95.21,21764.0,90.3177,90.3841,90.2797,90.3746,21764.0
2022-06-02 13:20:00,95.21,95.25,95.17,95.22,37160.0,90.3746,90.4126,90.3366,90.3841,37160.0
2022-06-02 13:25:00,95.21,95.24,95.1,95.23,23569.0,90.3746,90.4031,90.2702,90.3936,23569.0
2022-06-02 13:30:00,95.23,95.31,95.23,95.3,18401.0,90.3936,90.4695,90.3936,90.46,18401.0
2022-06-02 13:35:00,95.3,95.31,95.25,95.28,30308.0,90.46,90.4695,90.4126,90.4411,30308.0
2022-06-02 13:40:00,95.28,95.3,95.21,95.29,36912.0,90.4411,90.46,90.3746,90.4505,36912.0
2022-06-02 13:45:00,95.31,95.43,95.27,95.42,287628.0,90.4695,90.5834,90.4316,90.5739,287628.0
2022-06-02 13:50:00,95.43,95.45,95.31,95.34,289439.0,90.5834,90.6024,90.4695,90.498,289439.0
2022-06-02 13:55:00,95.33,95.36,95.25,95.34,48609.0,90.4885,90.517,90.4126,90.498,48609.0
2022-06-02 14:00:00,95.34,95.39,95.26,95.36,71889.0,90.498,90.5455,90.4221,90.517,71889.0
2022-06-02 14:05:00,95.37,95.45,95.35,95.39,67422.0,90.5265,90.6024,90.5075,90.5455,67422.0
2022-06-02 14:10:00,95.38,95.44,95.33,95.43,51027.0,90.536,90.5929,90.4885,90.5834,51027.0
2022-06-02 14:15:00,95.43,95.44,95.38,95.42,31328.0,90.5834,90.5929,90.536,90.5739,31328.0
2022-06-02 14:20:00,95.42,95.42,95.38,95.38,21469.0,90.5739,90.5739,90.536,90.536,21469.0
2022-06-02 14:25:00,95.38,95.39,95.27,95.31,27089.0,90.536,90.5455,90.4316,90.4695,27089.0
2022-06-02 14:30:00,95.32,95.44,95.32,95.42,54027.0,90.479,90.5929,90.479,90.5739,54027.0
2022-06-02 14:35:00,95.43,95.48,95.42,95.46,33604.0,90.5834,90.6309,90.5739,90.6119,33604.0
2022-06-02 14:40:00,95.46,95.47,95.38,95.45,31550.0,90.6119,90.6214,90.536,90.6024,31550.0
2022-06-02 14:45:00,95.45,95.52,95.43,95.44,40342.0,90.6024,90.6689,90.5834,90.5929,40342.0
2022-06-02 14:50:00,95.42,95.49,95.38,95.43,55622.0,90.5739,90.6404,90.536,90.5834,55622.0
2022-06-02 14:55:00,95.44,95.44,95.29,95.3,36098.0,90.5929,90.5929,90.4505,90.46,36098.0
2022-06-02 15:00:00,95.3,95.48,95.29,95.47,37776.0,90.46,90.6309,90.4505,90.6214,37776.0
2022-06-02 15:05:00,95.45,95.51,95.39,95.48,94842.0,90.6024,90.6594,90.5455,90.6309,94842.0
2022-06-02 15:10:00,95.47,95.54,95.45,95.53,83033.0,90.6214,90.6878,90.6024,90.6784,83033.0
2022-06-02 15:15:00,95.53,95.57,95.51,95.56,79529.0,90.6784,90.7163,90.6594,90.7068,79529.0
2022-06-02 15:20:00,95.56,95.6,95.52,95.59,52295.0,90.7068,90.7448,90.6689,90.7353,52295.0
2022-06-02 15:25:00,95.58,95.64,95.46,95.53,139898.0,90.7258,90.7828,90.6119,90.6784,139898.0
2022-06-02 15:30:00,95.53,95.6,95.5,95.59,59783.0,90.6784,90.7448,90.6499,90.7353,59783.0
2022-06-02 15:35:00,95.59,95.64,95.54,95.56,70821.0,90.7353,90.7828,90.6878,90.7068,70821.0
2022-06-02 15:40:00,95.56,95.64,95.55,95.63,86613.0,90.7068,90.7828,90.6973,90.7733,86613.0
2022-06-02 15:45:00,95.63,95.74,95.6,95.68,184382.0,90.7733,90.8777,90.7448,90.8207,184382.0
2022-06-02 15:50:00,95.68,95.88,95.68,95.83,315540.0,90.8207,91.0106,90.8207,90.9631,315540.0
2022-06-02 15:55:00,95.83,95.97,95.8,95.92,496536.0,90.9631,91.096,90.9346,91.0485,496536.0
2022-06-03 09:30:00,95.09,95.45,95.04,95.34,269437.0,90.2607,90.6024,90.2132,90.498,269437.0
2022-06-03 09:35:00,95.34,95.4,95.06,95.33,217793.0,90.498,90.555,90.2322,90.4885,217793.0
2022-06-03 09:40:00,95.34,95.43,95.21,95.21,192172.0,90.498,90.5834,90.3746,90.3746,192172.0
2022-06-03 09:45:00,95.2,95.26,95.08,95.13,117021.0,90.3651,90.4221,90.2512,90.2987,117021.0
2022-06-03 09:50:00,95.15,95.24,95.03,95.22,107722.0,90.3177,90.4031,90.2037,90.3841,107722.0
2022-06-03 09:55:00,95.21,95.46,95.19,95.46,114869.0,90.3746,90.6119,90.3556,90.6119,114869.0
2022-06-03 10:00:00,95.47,95.61,95.37,95.55,95919.0,90.6214,90.7543,90.5265,90.6973,95919.0
2022-06-03 10:05:00,95.52,95.7,95.42,95.68,96674.0,90.6689,90.8397,90.5739,90.8207,96674.0
2022-06-03 10:10:00,95.67,95.72,95.46,95.72,150070.0,90.8112,90.8587,90.6119,90.8587,150070.0
2022-06-03 10:15:00,95.72,95.78,95.64,95.66,138392.0,90.8587,90.9157,90.7828,90.8018,138392.0
2022-06-03 10:20:00,95.64,95.69,95.5,95.66,117641.0,90.7828,90.8302,90.6499,90.8018,117641.0
2022-06-03 10:25:00,95.65,95.7,95.5,95.57,68856.0,90.7923,90.8397,90.6499,90.7163,68856.0
2022-06-03 10:30:00,95.57,95.69,95.44,95.67,51155.0,90.7163,90.8302,90.5929,90.8112,51155.0
2022-06-03 10:35:00,95.67,95.67,95.36,95.38,59620.0,90.8112,90.8112,90.517,90.536,59620.0
2022-06-03 10:40:00,95.35,95.38,95.28,95.37,50376.0,90.5075,90.536,90.4411,90.5265,50376.0
2022-06-03 10:45:00,95.38,95.54,95.35,95.48,34762.0,90.536,90.6878,90.5075,90.6309,34762.0
2022-06-03 10:50:00,95.48,95.55,95.45,95.45,53374.0,90.6309,90.6973,90.6024,90.6024,53374.0
2022-06-03 10:55:00,95.47,95.53,95.41,95.5,15030.0,90.6214,90.6784,90.5644,90.6499,15030.0
2022-06-03 11:00:00,95.48,95.48,95.25,95.29,44772.0,90.6309,90.6309,90.4126,90.4505,44772.0
2022-06-03 11:05:00,95.28,95.28,95.16,95.17,257459.0,90.4411,90.4411,90.3271,90.3366,257459.0
2022-06-03 11:10:00,95.16,95.18,95.04,95.07,48211.0,90.3271,90.3461,90.2132,90.2417,48211.0
2022-06-03 11:15:00,95.07,95.14,95.05,95.14,11915.0,90.2417,90.3082,90.2227,90.3082,11915.0
2022-06-03 11:20:00,95.12,95.17,95.07,95.08,18177.0,90.2892,90.3366,90.2417,90.2512,18177.0
2022-06-03 11:25:00,95.08,95.11,95.0,95.07,27661.0,90.2512,90.2797,90.1753,90.2417,27661.0
2022-06-03 11:30:00,95.07,95.17,94.97,95.17,29267.0,90.2417,90.3366,90.1468,90.3366,29267.0
2022-06-03 11:35:00,95.19,95.25,95.15,95.25,131771.0,90.3556,90.4126,90.3177,90.4126,131771.0
2022-06-03 11:40:00,95.25,95.29,95.23,95.26,27887.0,90.4126,90.4505,90.3936,90.4221,27887.0
2022-06-03 11:45:00,95.24,95.24,95.04,95.06,20957.0,90.4031,90.4031,90.2132,90.2322,20957.0
2022-06-03 11:50:00,95.04,95.08,94.95,95.04,20020.0,90.2132,90.2512,90.1278,90.2132,20020.0
2022-06-03 11:55:00,95.04,95.17,95.02,95.16,21072.0,90.2132,90.3366,90.1943,90.3271,21072.0
2022-06-03 12:00:00,95.16,95.28,95.15,95.25,18788.0,90.3271,90.4411,90.3177,90.4126,18788.0
2022-06-03 12:05:00,95.26,95.3,95.12,95.14,22006.0,90.4221,90.46,90.2892,90.3082,22006.0
2022-06-03 12:10:00,95.14,95.2,95.1,95.18,14845.0,90.3082,90.3651,90.2702,90.3461,14845.0
2022-06-03 12:15:00,95.18,95.25,95.07,95.07,21080.0,90.3461,90.4126,90.2417,90.2417,21080.0
2022-06-03 12:20:00,95.06,95.29,95.0,95.27,15964.0,90.2322,90.4505,90.1753,90.4316,15964.0
2022-06-03 12:25:00,95.24,95.3,95.23,95.3,62678.0,90.4031,90.46,90.3936,90.46,62678.0
2022-06-03 12:30:00,95.3,95.32,95.23,95.26,24137.0,90.46,90.479,90.3936,90.4221,24137.0
2022-06-03 12:35:00,95.27,95.44,95.25,95.43,12390.0,90.4316,90.5929,90.4126,90.5834,12390.0
2022-06-03 12:40:00,95.42,95.43,95.29,95.33,19437.0,90.5739,90.5834,90.4505,90.4885,19437.0
2022-06-03 12:45:00,95.36,95.45,95.31,95.43,25595.0,90.517,90.6024,90.4695,90.5834,25595.0
2022-06-03 12:50:00,95.42,95.45,95.34,95.45,20187.0,90.5739,90.6024,90.498,90.6024,20187.0
2022-06-03 12:55:00,95.45,95.6,95.42,95.6,25884.0,90.6024,90.7448,90.5739,90.7448,25884.0
2022-06-03 13:00:00,95.6,95.79,95.52,95.77,61224.0,90.7448,90.9251,90.6689,90.9062,61224.0
2022-06-03 13:05:00,95.77,95.8,95.68,95.72,33531.0,90.9062,90.9346,90.8207,90.8587,33531.0
2022-06-03 13:10:00,95.72,95.74,95.63,95.64,36181.0,90.8587,90.8777,90.7733,90.7828,36181.0
2022-06-03 13:15:00,95.64,95.64,95.34,95.36,289442.0,90.7828,90.7828,90.498,90.517,289442.0
2022-06-03 13:20:00,95.37,95.54,95.35,95.54,24086.0,90.5265,90.6878,90.5075,90.6878,24086.0
2022-06-03 13:25:00,95.54,95.57,95.5,95.54,12069.0,90.6878,90.7163,90.6499,90.6878,12069.0
2022-06-03 13:30:00,95.53,95.53,95.44,95.5,37449.0,90.6784,90.6784,90.5929,90.6499,37449.0
2022-06-03 13:35:00,95.51,95.54,95.44,95.47,20193.0,90.6594,90.6878,90.5929,90.6214,20193.0
2022-06-03 13:40:00,95.48,95.48,95.3,95.33,23544.0,90.6309,90.6309,90.46,90.4885,23544.0
2022-06-03 13:45:00,95.33,95.46,95.3,95.45,25653.0,90.4885,90.6119,90.46,90.6024,25653.0
2022-06-03 13:50:00,95.46,95.5,95.42,95.42,52257.0,90.6119,90.6499,90.5739,90.5739,52257.0
2022-06-03 13:55:00,95.41,95.45,95.38,95.41,30650.0,90.5644,90.6024,90.536,90.5644,30650.0
2022-06-03 14:00:00,95.41,95.45,95.31,95.44,24302.0,90.5644,90.6024,90.4695,90.5929,24302.0
2022-06-03 14:05:00,95.43,95.56,95.39,95.51,60768.0,90.5834,90.7068,90.5455,90.6594,60768.0
2022-06-03 14:10:00,95.51,95.6,95.5,95.57,19333.0,90.6594,90.7448,90.6499,90.7163,19333.0
2022-06-03 14:15:00,95.58,95.66,95.53,95.66,34028.0,90.7258,90.8018,90.6784,90.8018,34028.0
2022-06-03 14:20:00,95.65,95.66,95.55,95.58,22861.0,90.7923,90.8018,90.6973,90.7258,22861.0
2022-06-03 14:25:00,95.59,95.72,95.58,95.72,24438.0,90.7353,90.8587,90.7258,90.8587,24438.0
2022-06-03 14:30:00,95.71,95.71,95.57,95.6,18089.0,90.8492,90.8492,90.7163,90.7448,18089.0
2022-06-03 14:35:00,95.61,95.63,95.4,95.44,53256.0,90.7543,90.7733,90.555,90.5929,53256.0
2022-06-03 14:40:00,95.44,95.48,95.4,95.48,27643.0,90.5929,90.6309,90.555,90.6309,27643.0
2022-06-03 14:45:00,95.49,95.57,95.43,95.56,39331.0,90.6404,90.7163,90.5834,90.7068,39331.0
2022-06-03 14:50:00,95.56,95.6,95.52,95.57,54302.0,90.7068,90.7448,90.6689,90.7163,54302.0
2022-06-03 14:55:00,95.56,95.64,95.54,95.6,66452.0,90.7068,90.7828,90.6878,90.7448,66452.0
2022-06-03 15:00:00,95.6,95.67,95.53,95.64,71327.0,90.7448,90.8112,90.6784,90.7828,71327.0
2022-06-03 15:05:00,95.63,95.64,95.44,95.49,103298.0,90.7733,90.7828,90.5929,90.6404,103298.0
2022-06-03 15:10:00,95.49,95.54,95.36,95.39,128309.0,90.6404,90.6878,90.517,90.5455,128309.0
2022-06-03 15:15:00,95.37,95.43,95.34,95.4,50454.0,90.5265,90.5834,90.498,90.555,50454.0
2022-06-03 15:20:00,95.41,95.44,95.36,95.4,91257.0,90.5644,90.5929,90.517,90.555,91257.0
2022-06-03 15:25:00,95.41,95.61,95.4,95.61,64945.0,90.5644,90.7543,90.555,90.7543,64945.0
2022-06-03 15:30:00,95.6,95.61,95.5,95.53,95200.0,90.7448,90.7543,90.6499,90.6784,95200.0
2022-06-03 15:35:00,95.52,95.67,95.47,95.58,210759.0,90.6689,90.8112,90.6214,90.7258,210759.0
2022-06-03 15:40:00,95.59,95.62,95.44,95.47,97319.0,90.7353,90.7638,90.5929,90.6214,97319.0
2022-06-03 15:45:00,95.47,95.5,95.34,95.42,112674.0,90.6214,90.6499,90.498,90.5739,112674.0
2022-06-03 15:50:00,95.42,95.62,95.29,95.59,273843.0,90.5739,90.7638,90.4505,90.7353,273843.0
2022-06-03 15:55:00,95.6,95.67,95.54,95.56,396456.0,90.7448,90.8112,90.6878,90.7068,396456.0
2022-06-06 09:30:00,96.24,96.33,95.93,96.04,274094.0,91.3523,91.4377,91.058,91.1625,274094.0
2022-06-06 09:35:00,96.02,96.04,95.86,96.03,258764.0,91.1435,91.1625,90.9916,91.153,258764.0
2022-06-06 09:40:00,96.03,96.28,95.97,96.06,442545.0,91.153,91.3903,91.096,91.1814,442545.0
2022-06-06 09:45:00,96.06,96.13,95.96,96.13,165016.0,91.1814,91.2479,91.0865,91.2479,165016.0
2022-06-06 09:50:00,96.13,96.15,95.98,96.04,124995.0,91.2479,91.2669,91.1055,91.1625,124995.0
2022-06-06 09:55:00,96.05,96.17,96.01,96.15,85855.0,91.1719,91.2859,91.134,91.2669,85855.0
2022-06-06 10:00:00,96.15,96.4,96.11,96.33,155006.0,91.2669,91.5042,91.2289,91.4377,155006.0
2022-06-06 10:05:00,96.34,96.49,96.33,96.39,67533.0,91.4472,91.5896,91.4377,91.4947,67533.0
2022-06-06 10:10:00,96.38,96.44,96.33,96.39,64442.0,91.4852,91.5421,91.4377,91.4947,64442.0
2022-06-06 10:15:00,96.39,96.4,96.26,96.34,60298.0,91.4947,91.5042,91.3713,91.4472,60298.0
2022-06-06 10:20:00,96.34,96.38,96.27,96.31,76207.0,91.4472,91.4852,91.3808,91.4187,76207.0
2022-06-06 10:25:00,96.3,96.37,96.23,96.33,65335.0,91.4092,91.4757,91.3428,91.4377,65335.0
2022-06-06 10:30:00,96.33,96.37,96.24,96.34,68050.0,91.4377,91.4757,91.3523,91.4472,68050.0
2022-06-06 10:35:00,96.34,96.35,96.23,96.27,54573.0,91.4472,91.4567,91.3428,91.3808,54573.0
2022-06-06 10:40:00,96.28,96.35,96.24,96.35,61579.0,91.3903,91.4567,91.3523,91.4567,61579.0
2022-06-06 10:45:00,96.36,96.46,96.33,96.45,47592.0,91.4662,91.5611,91.4377,91.5516,47592.0
2022-06-06 10:50:00,96.45,96.47,96.35,96.36,73377.0,91.5516,91.5706,91.4567,91.4662,73377.0
2022-06-06 10:55:00,96.37,96.48,96.34,96.43,58735.0,91.4757,91.5801,91.4472,91.5326,58735.0
2022-06-06 11:00:00,96.44,96.54,96.42,96.46,71925.0,91.5421,91.6371,91.5232,91.5611,71925.0
2022-06-06 11:05:00,96.45,96.51,96.37,96.41,92402.0,91.5516,91.6086,91.4757,91.5137,92402.0
2022-06-06 11:10:00,96.4,96.4,96.19,96.28,58067.0,91.5042,91.5042,91.3048,91.3903,58067.0
2022-06-06 11:15:00,96.27,96.3,96.04,96.05,100628.0,91.3808,91.4092,91.1625,91.1719,100628.0
2022-06-06 11:20:00,96.03,96.11,96.0,96.09,41494.0,91.153,91.2289,91.1245,91.2099,41494.0
2022-06-06 11:25:00,96.09,96.16,96.06,96.14,51675.0,91.2099,91.2764,91.1814,91.2574,51675.0
2022-06-06 11:30:00,96.13,96.23,96.09,96.18,70032.0,91.2479,91.3428,91.2099,91.2953,70032.0
2022-06-06 11:35:00,96.17,96.22,96.11,96.16,46936.0,91.2859,91.3333,91.2289,91.2764,46936.0
2022-06-06 11:40:00,96.16,96.33,96.15,96.31,34070.0,91.2764,91.4377,91.2669,91.4187,34070.0
2022-06-06 11:45:00,96.32,96.39,96.28,96.29,32974.0,91.4282,91.4947,91.3903,91.3998,32974.0
2022-06-06 11:50:00,96.28,96.35,96.25,96.29,27577.0,91.3903,91.4567,91.3618,91.3998,27577.0
2022-06-06 11:55:00,96.3,96.35,96.27,96.33,37740.0,91.4092,91.4567,91.3808,91.4377,37740.0
2022-06-06 12:00:00,96.32,96.34,96.01,96.08,45071.0,91.4282,91.4472,91.134,91.2004,45071.0
2022-06-06 12:05:00,96.09,96.17,96.06,96.06,29948.0,91.2099,91.2859,91.1814,91.1814,29948.0
2022-06-06 12:10:00,96.06,96.06,95.93,95.96,41113.0,91.1814,91.1814,91.058,91.0865,41113.0
2022-06-06 12:15:00,95.95,96.0,95.9,95.97,184992.0,91.077,91.1245,91.0296,91.096,184992.0
2022-06-06 12:20:00,95.96,96.0,95.92,95.93,123820.0,91.0865,91.1245,91.0485,91.058,123820.0
2022-06-06 12:25:00,95.93,96.0,95.87,95.89,61481.0,91.058,91.1245,91.0011,91.0201,61481.0
2022-06-06 12:30:00,95.88,95.98,95.82,95.98,67298.0,91.0106,91.1055,90.9536,91.1055,67298.0
2022-06-06 12:35:00,95.98,96.01,95.93,95.97,36618.0,91.1055,91.134,91.058,91.096,36618.0
2022-06-06 12:40:00,95.97,96.05,95.96,96.04,32909.0,91.096,91.1719,91.0865,91.1625,32909.0
2022-06-06 12:45:00,96.03,96.1,96.02,96.04,54293.0,91.153,91.2194,91.1435,91.1625,54293.0
2022-06-06 12:50:00,96.03,96.03,95.96,96.03,36269.0,91.153,91.153,91.0865,91.153,36269.0
2022-06-06 12:55:00,96.03,96.1,96.01,96.09,29544.0,91.153,91.2194,91.134,91.2099,29544.0
2022-06-06 13:00:00,96.08,96.09,96.0,96.01,64234.0,91.2004,91.2099,91.1245,91.134,64234.0
2022-06-06 13:05:00,96.01,96.07,96.01,96.04,31665.0,91.134,91.1909,91.134,91.1625,31665.0
2022-06-06 13:10:00,96.04,96.06,95.96,96.01,49109.0,91.1625,91.1814,91.0865,91.134,49109.0
2022-06-06 13:15:00,96.01,96.03,95.92,95.98,36258.0,91.134,91.153,91.0485,91.1055,36258.0
2022-06-06 13:20:00,95.96,96.02,95.91,95.97,41458.0,91.0865,91.1435,91.0391,91.096,41458.0
2022-06-06 13:25:00,95.97,96.0,95.93,95.99,38980.0,91.096,91.1245,91.058,91.115,38980.0
2022-06-06 13:30:00,95.97,96.05,95.96,96.04,40229.0,91.096,91.1719,91.0865,91.1625,40229.0
2022-06-06 13:35:00,96.03,96.18,96.01,96.14,68794.0,91.153,91.2953,91.134,91.2574,68794.0
2022-06-06 13:40:00,96.15,96.26,96.14,96.21,56822.0,91.2669,91.3713,91.2574,91.3238,56822.0
2022-06-06 13:45:00,96.22,96.22,96.07,96.15,78096.0,91.3333,91.3333,91.1909,91.2669,78096.0
2022-06-06 13:50:00,96.16,96.23,96.15,96.18,55688.0,91.2764,91.3428,91.2669,91.2953,55688.0
2022-06-06 13:55:00,96.19,96.26,96.19,96.25,99514.0,91.3048,91.3713,91.3048,91.3618,99514.0
2022-06-06 14:00:00,96.25,96.27,96.18,96.25,194330.0,91.3618,91.3808,91.2953,91.3618,194330.0
2022-06-06 14:05:00,96.25,96.26,96.11,96.16,59243.0,91.3618,91.3713,91.2289,91.2764,59243.0
2022-06-06 14:10:00,96.16,96.17,96.1,96.11,35814.0,91.2764,91.2859,91.2194,91.2289,35814.0
2022-06-06 14:15:00,96.1,96.13,96.06,96.1,40231.0,91.2194,91.2479,91.1814,91.2194,40231.0
2022-06-06 14:20:00,96.09,96.1,95.85,95.91,47499.0,91.2099,91.2194,90.9821,91.0391,47499.0
2022-06-06 14:25:00,95.9,95.9,95.74,95.8,61788.0,91.0296,91.0296,90.8777,90.9346,61788.0
2022-06-06 14:30:00,95.78,95.84,95.75,95.82,79172.0,90.9157,90.9726,90.8872,90.9536,79172.0
2022-06-06 14:35:00,95.83,95.89,95.78,95.82,62130.0,90.9631,91.0201,90.9157,90.9536,62130.0
2022-06-06 14:40:00,95.82,95.92,95.81,95.92,47051.0,90.9536,91.0485,90.9441,91.0485,47051.0
2022-06-06 14:45:00,95.92,96.01,95.9,95.95,56482.0,91.0485,91.134,91.0296,91.077,56482.0
2022-06-06 14:50:00,95.95,95.97,95.77,95.95,51659.0,91.077,91.096,90.9062,91.077,51659.0
2022-06-06 14:55:00,95.94,96.02,95.91,95.98,44755.0,91.0675,91.1435,91.0391,91.1055,44755.0
2022-06-06 15:00:00,95.97,96.05,95.93,95.98,49707.0,91.096,91.1719,91.058,91.1055,49707.0
2022-06-06 15:05:00,95.97,96.01,95.9,95.91,62642.0,91.096,91.134,91.0296,91.0391,62642.0
2022-06-06 15:10:00,95.92,95.94,95.84,95.91,76033.0,91.0485,91.0675,90.9726,91.0391,76033.0
2022-06-06 15:15:00,95.9,95.98,95.86,95.86,55884.0,91.0296,91.1055,90.9916,90.9916,55884.0
2022-06-06 15:20:00,95.86,95.98,95.78,95.93,62799.0,90.9916,91.1055,90.9157,91.058,62799.0
2022-06-06 15:25:00,95.93,95.97,95.86,95.91,60684.0,91.058,91.096,90.9916,91.0391,60684.0
2022-06-06 15:30:00,95.91,95.99,95.87,95.95,144755.0,91.0391,91.115,91.0011,91.077,144755.0
2022-06-06 15:35:00,95.95,95.96,95.84,95.9,108480.0,91.077,91.0865,90.9726,91.0296,108480.0
2022-06-06 15:40:00,95.89,96.03,95.86,96.02,107890.0,91.0201,91.153,90.9916,91.1435,107890.0
2022-06-06 15:45:00,96.03,96.06,95.87,95.91,150644.0,91.153,91.1814,91.0011,91.0391,150644.0
2022-06-06 15:50:00,95.91,96.08,95.91,96.05,363226.0,91.0391,91.2004,91.0391,91.1719,363226.0
2022-06-06 15:55:00,96.05,96.12,95.93,95.94,458783.0,91.1719,91.2384,91.058,91.0675,458783.0
2022-06-07 09:30:00,95.13,95.28,94.93,95.26,263756.0,90.2987,90.4411,90.1088,90.4221,263756.0
2022-06-07 09:35:00,95.25,95.32,94.8,94.9,170155.0,90.4126,90.479,89.9854,90.0803,170155.0
2022-06-07 09:40:00,94.92,94.93,94.78,94.8,133921.0,90.0993,90.1088,89.9664,89.9854,133921.0
2022-06-07 09:45:00,94.8,94.97,94.79,94.97,177101.0,89.9854,90.1468,89.9759,90.1468,177101.0
2022-06-07 09:50:00,94.97,95.23,94.97,95.22,149087.0,90.1468,90.3936,90.1468,90.3841,149087.0
2022-06-07 09:55:00,95.25,95.29,95.14,95.19,127537.0,90.4126,90.4505,90.3082,90.3556,127537.0
2022-06-07 10:00:00,95.18,95.27,95.08,95.27,63537.0,90.3461,90.4316,90.2512,90.4316,63537.0
2022-06-07 10:05:00,95.29,95.49,95.29,95.44,173935.0,90.4505,90.6404,90.4505,90.5929,173935.0
2022-06-07 10:10:00,95.44,95.46,95.25,95.35,43343.0,90.5929,90.6119,90.4126,90.5075,43343.0
2022-06-07 10:15:00,95.36,95.36,95.18,95.32,43178.0,90.517,90.517,90.3461,90.479,43178.0
2022-06-07 10:20:00,95.33,95.52,95.29,95.45,39033.0,90.4885,90.6689,90.4505,90.6024,39033.0
2022-06-07 10:25:00,95.47,95.82,95.44,95.78,169450.0,90.6214,90.9536,90.5929,90.9157,169450.0
2022-06-07 10:30:00,95.78,95.95,95.78,95.93,117011.0,90.9157,91.077,90.9157,91.058,117011.0
2022-06-07 10:35:00,95.94,96.15,95.89,96.12,72031.0,91.0675,91.2669,91.0201,91.2384,72031.0
2022-06-07 10:40:00,96.13,96.22,96.11,96.14,55497.0,91.2479,91.3333,91.2289,91.2574,55497.0
2022-06-07 10:45:00,96.15,96.24,96.14,96.2,72969.0,91.2669,91.3523,91.2574,91.3143,72969.0
2022-06-07 10:50:00,96.21,96.28,96.15,96.25,43005.0,91.3238,91.3903,91.2669,91.3618,43005.0
2022-06-07 10:55:00,96.24,96.27,96.16,96.2,185955.0,91.3523,91.3808,91.2764,91.3143,185955.0
2022-06-07 11:00:00,96.21,96.37,96.21,96.24,403089.0,91.3238,91.4757,91.3238,91.3523,403089.0
2022-06-07 11:05:00,96.24,96.31,96.16,96.31,28277.0,91.3523,91.4187,91.2764,91.4187,28277.0
2022-06-07 11:10:00,96.31,96.38,96.28,96.35,62948.0,91.4187,91.4852,91.3903,91.4567,62948.0
2022-06-07 11:15:00,96.34,96.36,96.2,96.21,27729.0,91.4472,91.4662,91.3143,91.3238,27729.0
2022-06-07 11:20:00,96.22,96.26,96.09,96.09,32042.0,91.3333,91.3713,91.2099,91.2099,32042.0
2022-06-07 11:25:00,96.08,96.13,96.04,96.1,32349.0,91.2004,91.2479,91.1625,91.2194,32349.0
2022-06-07 11:30:00,96.1,96.12,96.03,96.08,54554.0,91.2194,91.2384,91.153,91.2004,54554.0
2022-06-07 11:35:00,96.09,96.12,95.98,96.12,23544.0,91.2099,91.2384,91.1055,91.2384,23544.0
2022-06-07 11:40:00,96.07,96.11,96.01,96.04,16348.0,91.1909,91.2289,91.134,91.1625,16348.0
2022-06-07 11:45:00,96.03,96.09,95.92,95.93,34641.0,91.153,91.2099,91.0485,91.058,34641.0
2022-06-07 11:50:00,95.91,95.98,95.86,95.86,11369.0,91.0391,91.1055,90.9916,90.9916,11369.0
2022-06-07 11:55:00,95.86,95.95,95.85,95.93,102481.0,90.9916,91.077,90.9821,91.058,102481.0
2022-06-07 12:00:00,95.94,96.05,95.94,95.96,30490.0,91.0675,91.1719,91.0675,91.0865,30490.0
2022-06-07 12:05:00,95.96,95.96,95.86,95.9,30693.0,91.0865,91.0865,90.9916,91.0296,30693.0
2022-06-07 12:10:00,95.91,95.99,95.9,95.97,16816.0,91.0391,91.115,91.0296,91.096,16816.0
2022-06-07 12:15:00,95.97,95.98,95.83,95.84,24201.0,91.096,91.1055,90.9631,90.9726,24201.0
2022-06-07 12:20:00,95.84,95.92,95.81,95.91,40915.0,90.9726,91.0485,90.9441,91.0391,40915.0
2022-06-07 12:25:00,95.91,96.01,95.9,95.97,31067.0,91.0391,91.134,91.0296,91.096,31067.0
2022-06-07 12:30:00,95.96,96.05,95.9,96.04,86379.0,91.0865,91.1719,91.0296,91.1625,86379.0
2022-06-07 12:35:00,96.04,96.13,96.0,96.1,61684.0,91.1625,91.2479,91.1245,91.2194,61684.0
2022-06-07 12:40:00,96.1,96.21,96.1,96.18,34360.0,91.2194,91.3238,91.2194,91.2953,34360.0
2022-06-07 12:45:00,96.18,96.31,96.18,96.29,43210.0,91.2953,91.4187,91.2953,91.3998,43210.0
2022-06-07 12:50:00,96.3,96.36,96.25,96.34,24616.0,91.4092,91.4662,91.3618,91.4472,24616.0
2022-06-07 12:55:00,96.35,96.37,96.29,96.36,24481.0,91.4567,91.4757,91.3998,91.4662,24481.0
2022-06-07 13:00:00,96.37,96.41,96.32,96.4,28626.0,91.4757,91.5137,91.4282,91.5042,28626.0
2022-06-07 13:05:00,96.4,96.45,96.35,96.45,24003.0,91.5042,91.5516,91.4567,91.5516,24003.0
2022-06-07 13:10:00,96.45,96.49,96.41,96.48,89923.0,91.5516,91.5896,91.5137,91.5801,89923.0
2022-06-07 13:15:00,96.48,96.61,96.48,96.59,28536.0,91.5801,91.7035,91.5801,91.6845,28536.0
2022-06-07 13:20:00,96.59,96.67,96.57,96.62,27675.0,91.6845,91.7605,91.6655,91.713,27675.0
2022-06-07 13:25:00,96.62,96.63,96.58,96.63,10667.0,91.713,91.7225,91.675,91.7225,10667.0
2022-06-07 13:30:00,96.63,96.65,96.56,96.59,20199.0,91.7225,91.7415,91.656,91.6845,20199.0
2022-06-07 13:35:00,96.59,96.63,96.56,96.62,28663.0,91.6845,91.7225,91.656,91.713,28663.0
2022-06-07 13:40:00,96.63,96.64,96.57,96.61,19189.0,91.7225,91.732,91.6655,91.7035,19189.0
2022-06-07 13:45:00,96.61,96.62,96.54,96.59,21527.0,91.7035,91.713,91.6371,91.6845,21527.0
2022-06-07 13:50:00,96.61,96.67,96.6,96.6,20940.0,91.7035,91.7605,91.694,91.694,20940.0
2022-06-07 13:55:00,96.61,96.63,96.58,96.58,15458.0,91.7035,91.7225,91.675,91.675,15458.0
2022-06-07 14:00:00,96.58,96.64,96.54,96.64,17774.0,91.675,91.732,91.6371,91.732,17774.0
2022-06-07 14:05:00,96.64,96.84,96.63,96.83,78207.0,91.732,91.9218,91.7225,91.9123,78207.0
2022-06-07 14:10:00,96.84,96.94,96.83,96.93,33549.0,91.9218,92.0167,91.9123,92.0073,33549.0
2022-06-07 14:15:00,96.93,96.96,96.85,96.86,25642.0,92.0073,92.0357,91.9313,91.9408,25642.0
2022-06-07 14:20:00,96.85,96.87,96.84,96.85,30250.0,91.9313,91.9503,91.9218,91.9313,30250.0
2022-06-07 14:25:00,96.85,96.94,96.83,96.93,51417.0,91.9313,92.0167,91.9123,92.0073,51417.0
2022-06-07 14:30:00,96.93,97.06,96.91,97.04,54052.0,92.0073,92.1307,91.9883,92.1117,54052.0
2022-06-07 14:35:00,97.04,97.05,96.97,97.0,23238.0,92.1117,92.1212,92.0452,92.0737,23238.0
2022-06-07 14:40:00,97.0,97.01,96.81,96.83,79214.0,92.0737,92.0832,91.8933,91.9123,79214.0
2022-06-07 14:45:00,96.83,96.88,96.73,96.74,80382.0,91.9123,91.9598,91.8174,91.8269,80382.0
2022-06-07 14:50:00,96.75,96.85,96.73,96.84,34140.0,91.8364,91.9313,91.8174,91.9218,34140.0
2022-06-07 14:55:00,96.83,96.95,96.81,96.94,70497.0,91.9123,92.0262,91.8933,92.0167,70497.0
2022-06-07 15:00:00,96.95,97.04,96.9,97.02,50466.0,92.0262,92.1117,91.9788,92.0927,50466.0
2022-06-07 15:05:00,97.02,97.04,96.97,96.98,23959.0,92.0927,92.1117,92.0452,92.0547,23959.0
2022-06-07 15:10:00,96.99,97.04,96.92,96.95,34125.0,92.0642,92.1117,91.9978,92.0262,34125.0
2022-06-07 15:15:00,96.95,97.03,96.95,97.01,212387.0,92.0262,92.1022,92.0262,92.0832,212387.0
2022-06-07 15:20:00,97.0,97.06,96.99,97.02,73821.0,92.0737,92.1307,92.0642,92.0927,73821.0
2022-06-07 15:25:00,97.03,97.1,96.99,97.08,53579.0,92.1022,92.1686,92.0642,92.1496,53579.0
2022-06-07 15:30:00,97.09,97.17,97.06,97.16,105588.0,92.1591,92.2351,92.1307,92.2256,105588.0
2022-06-07 15:35:00,97.17,97.22,97.15,97.21,108902.0,92.2351,92.2825,92.2161,92.273,108902.0
2022-06-07 15:40:00,97.22,97.28,97.21,97.27,102872.0,92.2825,92.3395,92.273,92.33,102872.0
2022-06-07 15:45:00,97.27,97.32,97.24,97.28,172693.0,92.33,92.3774,92.3015,92.3395,172693.0
2022-06-07 15:50:00,97.28,97.34,97.21,97.27,303901.0,92.3395,92.3964,92.273,92.33,303901.0
2022-06-07 15:55:00,97.27,97.32,97.23,97.25,415249.0,92.33,92.3774,92.292,92.311,415249.0
2022-06-08 09:30:00,96.51,96.51,96.01,96.21,218786.0,91.6086,91.6086,91.134,91.3238,218786.0
2022-06-08 09:35:00,96.23,96.35,96.09,96.28,142435.0,91.3428,91.4567,91.2099,91.3903,142435.0
2022-06-08 09:40:00,96.28,96.37,96.18,96.27,84245.0,91.3903,91.4757,91.2953,91.3808,84245.0
2022-06-08 09:45:00,96.24,96.73,96.24,96.66,66814.0,91.3523,91.8174,91.3523,91.751,66814.0
2022-06-08 09:50:00,96.62,96.75,96.55,96.71,53994.0,91.713,91.8364,91.6466,91.7984,53994.0
2022-06-08 09:55:00,96.72,96.73,96.63,96.65,88991.0,91.8079,91.8174,91.7225,91.7415,88991.0
2022-06-08 10:00:00,96.65,96.72,96.41,96.46,144163.0,91.7415,91.8079,91.5137,91.5611,144163.0
2022-06-08 10:05:00,96.48,96.48,96.35,96.41,52417.0,91.5801,91.5801,91.4567,91.5137,52417.0
2022-06-08 10:10:00,96.42,96.42,96.01,96.01,106113.0,91.5232,91.5232,91.134,91.134,106113.0
2022-06-08 10:15:00,96.01,96.11,95.96,96.11,76081.0,91.134,91.2289,91.0865,91.2289,76081.0
2022-06-08 10:20:00,96.11,96.28,96.1,96.27,91904.0,91.2289,91.3903,91.2194,91.3808,91904.0
2022-06-08 10:25:00,96.26,96.27,96.2,96.2,67260.0,91.3713,91.3808,91.3143,91.3143,67260.0
2022-06-08 10:30:00,96.2,96.25,96.15,96.23,195078.0,91.3143,91.3618,91.2669,91.3428,195078.0
2022-06-08 10:35:00,96.24,96.28,96.19,96.21,58345.0,91.3523,91.3903,91.3048,91.3238,58345.0
2022-06-08 10:40:00,96.2,96.33,96.09,96.18,67090.0,91.3143,91.4377,91.2099,91.2953,67090.0
2022-06-08 10:45:00,96.17,96.28,96.16,96.26,37274.0,91.2859,91.3903,91.2764,91.3713,37274.0
2022-06-08 10:50:00,96.26,96.31,96.18,96.26,55771.0,91.3713,91.4187,91.2953,91.3713,55771.0
2022-06-08 10:55:00,96.23,96.24,96.12,96.16,55050.0,91.3428,91.3523,91.2384,91.2764,55050.0
2022-06-08 11:00:00,96.19,96.23,96.1,96.16,92979.0,91.3048,91.3428,91.2194,91.2764,92979.0
2022-06-08 11:05:00,96.16,96.23,96.14,96.22,50095.0,91.2764,91.3428,91.2574,91.3333,50095.0
2022-06-08 11:10:00,96.23,96.33,96.19,96.31,56555.0,91.3428,91.4377,91.3048,91.4187,56555.0
2022-06-08 11:15:00,96.33,96.46,96.28,96.42,54261.0,91.4377,91.5611,91.3903,91.5232,54261.0
2022-06-08 11:20:00,96.41,96.43,96.36,96.38,19068.0,91.5137,91.5326,91.4662,91.4852,19068.0
2022-06-08 11:25:00,96.37,96.46,96.36,96.43,72241.0,91.4757,91.5611,91.4662,91.5326,72241.0
2022-06-08 11:30:00,96.42,96.45,96.33,96.37,39539.0,91.5232,91.5516,91.4377,91.4757,39539.0
2022-06-08 11:35:00,96.38,96.41,96.3,96.32,28024.0,91.4852,91.5137,91.4092,91.4282,28024.0
2022-06-08 11:40:00,96.33,96.4,96.24,96.25,43128.0,91.4377,91.5042,91.3523,91.3618,43128.0
2022-06-08 11:45:00,96.25,96.31,96.22,96.28,73975.0,91.3618,91.4187,91.3333,91.3903,73975.0
2022-06-08 11:50:00,96.28,96.37,96.27,96.29,33623.0,91.3903,91.4757,91.3808,91.3998,33623.0
2022-06-08 11:55:00,96.29,96.32,96.26,96.32,28114.0,91.3998,91.4282,91.3713,91.4282,28114.0
2022-06-08 12:00:00,96.3,96.48,96.3,96.41,18363.0,91.4092,91.5801,91.4092,91.5137,18363.0
2022-06-08 12:05:00,96.41,96.41,96.25,96.28,97949.0,91.5137,91.5137,91.3618,91.3903,97949.0
2022-06-08 12:10:00,96.28,96.38,96.27,96.38,24963.0,91.3903,91.4852,91.3808,91.4852,24963.0
2022-06-08 12:15:00,96.38,96.4,96.3,96.38,24773.0,91.4852,91.5042,91.4092,91.4852,24773.0
2022-06-08 12:20:00,96.39,96.4,96.26,96.3,103057.0,91.4947,91.5042,91.3713,91.4092,103057.0
2022-06-08 12:25:00,96.3,96.3,96.11,96.18,37373.0,91.4092,91.4092,91.2289,91.2953,37373.0
2022-06-08 12:30:00,96.18,96.19,96.02,96.07,110173.0,91.2953,91.3048,91.1435,91.1909,110173.0
2022-06-08 12:35:00,96.07,96.08,95.87,95.87,38027.0,91.1909,91.2004,91.0011,91.0011,38027.0
2022-06-08 12:40:00,95.87,95.88,95.69,95.7,78519.0,91.0011,91.0106,90.8302,90.8397,78519.0
2022-06-08 12:45:00,95.7,95.84,95.6,95.84,74125.0,90.8397,90.9726,90.7448,90.9726,74125.0
2022-06-08 12:50:00,95.84,95.89,95.81,95.85,47566.0,90.9726,91.0201,90.9441,90.9821,47566.0
2022-06-08 12:55:00,95.85,95.93,95.82,95.93,96230.0,90.9821,91.058,90.9536,91.058,96230.0
2022-06-08 13:00:00,95.93,95.93,95.77,95.79,19141.0,91.058,91.058,90.9062,90.9251,19141.0
2022-06-08 13:05:00,95.78,95.91,95.78,95.91,23486.0,90.9157,91.0391,90.9157,91.0391,23486.0
2022-06-08 13:10:00,95.91,95.93,95.82,95.9,46797.0,91.0391,91.058,90.9536,91.0296,46797.0
2022-06-08 13:15:00,95.89,96.03,95.86,96.03,20394.0,91.0201,91.153,90.9916,91.153,20394.0
2022-06-08 13:20:00,96.01,96.01,95.88,95.89,14602.0,91.134,91.134,91.0106,91.0201,14602.0
2022-06-08 13:25:00,95.9,95.92,95.81,95.81,39489.0,91.0296,91.0485,90.9441,90.9441,39489.0
2022-06-08 13:30:00,95.79,95.84,95.57,95.61,35449.0,90.9251,90.9726,90.7163,90.7543,35449.0
2022-06-08 13:35:00,95.61,95.62,95.49,95.51,33951.0,90.7543,90.7638,90.6404,90.6594,33951.0
2022-06-08 13:40:00,95.5,95.7,95.48,95.69,42126.0,90.6499,90.8397,90.6309,90.8302,42126.0
2022-06-08 13:45:00,95.68,95.78,95.65,95.73,32016.0,90.8207,90.9157,90.7923,90.8682,32016.0
2022-06-08 13:50:00,95.73,95.76,95.58,95.63,253968.0,90.8682,90.8967,90.7258,90.7733,253968.0
2022-06-08 13:55:00,95.62,95.66,95.51,95.51,84098.0,90.7638,90.8018,90.6594,90.6594,84098.0
2022-06-08 14:00:00,95.52,95.61,95.5,95.55,51293.0,90.6689,90.7543,90.6499,90.6973,51293.0
2022-06-08 14:05:00,95.56,95.65,95.54,95.57,22851.0,90.7068,90.7923,90.6878,90.7163,22851.0
2022-06-08 14:10:00,95.58,95.63,95.52,95.59,52634.0,90.7258,90.7733,90.6689,90.7353,52634.0
2022-06-08 14:15:00,95.61,95.64,95.49,95.54,27400.0,90.7543,90.7828,90.6404,90.6878,27400.0
2022-06-08 14:20:00,95.53,95.59,95.48,95.55,20710.0,90.6784,90.7353,90.6309,90.6973,20710.0
2022-06-08 14:25:00,95.55,95.57,95.35,95.45,41861.0,90.6973,90.7163,90.5075,90.6024,41861.0
2022-06-08 14:30:00,95.45,95.54,95.33,95.34,42167.0,90.6024,90.6878,90.4885,90.498,42167.0
2022-06-08 14:35:00,95.32,95.35,95.25,95.34,49957.0,90.479,90.5075,90.4126,90.498,49957.0
2022-06-08 14:40:00,95.34,95.51,95.32,95.49,54321.0,90.498,90.6594,90.479,90.6404,54321.0
2022-06-08 14:45:00,95.49,95.55,95.46,95.5,47918.0,90.6404,90.6973,90.6119,90.6499,47918.0
2022-06-08 14:50:00,95.5,95.52,95.4,95.43,37812.0,90.6499,90.6689,90.555,90.5834,37812.0
2022-06-08 14:55:00,95.43,95.48,95.41,95.45,34454.0,90.5834,90.6309,90.5644,90.6024,34454.0
2022-06-08 15:00:00,95.45,95.48,95.35,95.45,43593.0,90.6024,90.6309,90.5075,90.6024,43593.0
2022-06-08 15:05:00,95.45,95.48,95.32,95.4,84212.0,90.6024,90.6309,90.479,90.555,84212.0
2022-06-08 15:10:00,95.4,95.54,95.38,95.52,85152.0,90.555,90.6878,90.536,90.6689,85152.0
2022-06-08 15:15:00,95.53,95.57,95.48,95.55,55507.0,90.6784,90.7163,90.6309,90.6973,55507.0
2022-06-08 15:20:00,95.55,95.7,95.55,95.67,45254.0,90.6973,90.8397,90.6973,90.8112,45254.0
2022-06-08 15:25:00,95.68,95.73,95.66,95.68,59537.0,90.8207,90.8682,90.8018,90.8207,59537.0
2022-06-08 15:30:00,95.69,95.75,95.6,95.71,62369.0,90.8302,90.8872,90.7448,90.8492,62369.0
2022-06-08 15:35:00,95.7,95.74,95.65,95.68,92403.0,90.8397,90.8777,90.7923,90.8207,92403.0
2022-06-08 15:40:00,95.67,95.68,95.59,95.64,89698.0,90.8112,90.8207,90.7353,90.7828,89698.0
2022-06-08 15:45:00,95.64,95.66,95.36,95.38,199704.0,90.7828,90.8018,90.517,90.536,199704.0
2022-06-08 15:50:00,95.37,95.56,95.37,95.46,234751.0,90.5265,90.7068,90.5265,90.6119,234751.0
2022-06-08 15:55:00,95.46,95.55,95.42,95.49,392910.0,90.6119,90.6973,90.5739,90.6404,392910.0
2022-06-09 09:30:00,95.08,95.08,94.67,95.06,205209.0,90.2512,90.2512,89.862,90.2322,205209.0
2022-06-09 09:35:00,95.05,95.17,94.94,94.94,119142.0,90.2227,90.3366,90.1183,90.1183,119142.0
2022-06-09 09:40:00,94.94,95.1,94.81,94.89,87675.0,90.1183,90.2702,89.9949,90.0709,87675.0
2022-06-09 09:45:00,94.89,95.08,94.83,95.01,89990.0,90.0709,90.2512,90.0139,90.1848,89990.0
2022-06-09 09:50:00,95.01,95.35,95.01,95.24,110565.0,90.1848,90.5075,90.1848,90.4031,110565.0
2022-06-09 09:55:00,95.24,95.34,95.23,95.34,47295.0,90.4031,90.498,90.3936,90.498,47295.0
2022-06-09 10:00:00,95.34,95.36,95.18,95.19,45332.0,90.498,90.517,90.3461,90.3556,45332.0
2022-06-09 10:05:00,95.18,95.2,94.95,94.95,119283.0,90.3461,90.3651,90.1278,90.1278,119283.0
2022-06-09 10:10:00,94.95,94.99,94.7,94.77,172858.0,90.1278,90.1658,89.8905,89.957,172858.0
2022-06-09 10:15:00,94.77,95.07,94.75,95.01,92922.0,89.957,90.2417,89.938,90.1848,92922.0
2022-06-09 10:20:00,95.02,95.08,94.96,95.05,54736.0,90.1943,90.2512,90.1373,90.2227,54736.0
2022-06-09 10:25:00,95.07,95.07,94.92,95.02,50845.0,90.2417,90.2417,90.0993,90.1943,50845.0
2022-06-09 10:30:00,95.04,95.2,94.97,95.03,59057.0,90.2132,90.3651,90.1468,90.2037,59057.0
2022-06-09 10:35:00,95.03,95.18,95.02,95.1,23113.0,90.2037,90.3461,90.1943,90.2702,23113.0
2022-06-09 10:40:00,95.09,95.11,94.89,94.96,49427.0,90.2607,90.2797,90.0709,90.1373,49427.0
2022-06-09 10:45:00,94.97,95.0,94.89,94.98,32988.0,90.1468,90.1753,90.0709,90.1563,32988.0
2022-06-09 10:50:00,94.97,94.97,94.76,94.78,55635.0,90.1468,90.1468,89.9475,89.9664,55635.0
2022-06-09 10:55:00,94.78,94.96,94.72,94.92,34985.0,89.9664,90.1373,89.9095,90.0993,34985.0
2022-06-09 11:00:00,94.9,94.93,94.75,94.77,29162.0,90.0803,90.1088,89.938,89.957,29162.0
2022-06-09 11:05:00,94.77,94.8,94.68,94.79,64085.0,89.957,89.9854,89.8715,89.9759,64085.0
2022-06-09 11:10:00,94.78,94.9,94.78,94.86,20103.0,89.9664,90.0803,89.9664,90.0424,20103.0
2022-06-09 11:15:00,94.89,94.93,94.85,94.89,34661.0,90.0709,90.1088,90.0329,90.0709,34661.0
2022-06-09 11:20:00,94.89,95.01,94.88,94.97,47810.0,90.0709,90.1848,90.0614,90.1468,47810.0
2022-06-09 11:25:00,94.97,95.0,94.83,94.83,30636.0,90.1468,90.1753,90.0139,90.0139,30636.0
2022-06-09 11:30:00,94.83,94.9,94.75,94.83,36421.0,90.0139,90.0803,89.938,90.0139,36421.0
2022-06-09 11:35:00,94.84,94.92,94.8,94.88,26827.0,90.0234,90.0993,89.9854,90.0614,26827.0
2022-06-09 11:40:00,94.88,95.19,94.88,95.09,30103.0,90.0614,90.3556,90.0614,90.2607,30103.0
2022-06-09 11:45:00,95.08,95.14,94.87,94.88,103509.0,90.2512,90.3082,90.0519,90.0614,103509.0
2022-06-09 11:50:00,94.88,94.94,94.8,94.94,12792.0,90.0614,90.1183,89.9854,90.1183,12792.0
2022-06-09 11:55:00,94.94,95.01,94.91,95.0,11435.0,90.1183,90.1848,90.0898,90.1753,11435.0
2022-06-09 12:00:00,94.98,95.07,94.96,94.98,11787.0,90.1563,90.2417,90.1373,90.1563,11787.0
2022-06-09 12:05:00,94.96,94.97,94.85,94.9,23337.0,90.1373,90.1468,90.0329,90.0803,23337.0
2022-06-09 12:10:00,94.89,94.9,94.74,94.8,42307.0,90.0709,90.0803,89.9285,89.9854,42307.0
2022-06-09 12:15:00,94.78,94.85,94.74,94.84,29273.0,89.9664,90.0329,89.9285,90.0234,29273.0
2022-06-09 12:20:00,94.86,94.99,94.85,94.94,19571.0,90.0424,90.1658,90.0329,90.1183,19571.0
2022-06-09 12:25:00,94.94,95.09,94.92,95.06,25571.0,90.1183,90.2607,90.0993,90.2322,25571.0
2022-06-09 12:30:00,95.06,95.11,95.0,95.08,25537.0,90.2322,90.2797,90.1753,90.2512,25537.0
2022-06-09 12:35:00,95.07,95.14,95.05,95.14,22484.0,90.2417,90.3082,90.2227,90.3082,22484.0
2022-06-09 12:40:00,95.14,95.25,95.09,95.2,44973.0,90.3082,90.4126,90.2607,90.3651,44973.0
2022-06-09 12:45:00,95.2,95.2,95.1,95.13,13416.0,90.3651,90.3651,90.2702,90.2987,13416.0
2022-06-09 12:50:00,95.13,95.2,95.1,95.11,13914.0,90.2987,90.3651,90.2702,90.2797,13914.0
2022-06-09 12:55:00,95.11,95.32,95.09,95.29,21823.0,90.2797,90.479,90.2607,90.4505,21823.0
2022-06-09 13:00:00,95.31,95.38,95.29,95.32,73085.0,90.4695,90.536,90.4505,90.479,73085.0
2022-06-09 13:05:00,95.32,95.46,95.32,95.35,91109.0,90.479,90.6119,90.479,90.5075,91109.0
2022-06-09 13:10:00,95.34,95.39,95.31,95.36,18271.0,90.498,90.5455,90.4695,90.517,18271.0
2022-06-09 13:15:00,95.36,95.38,95.31,95.36,20669.0,90.517,90.536,90.4695,90.517,20669.0
2022-06-09 13:20:00,95.36,95.36,95.19,95.2,52683.0,90.517,90.517,90.3556,90.3651,52683.0
2022-06-09 13:25:00,95.2,95.21,95.09,95.12,17448.0,90.3651,90.3746,90.2607,90.2892,17448.0
2022-06-09 13:30:00,95.13,95.13,94.99,95.03,21325.0,90.2987,90.2987,90.1658,90.2037,21325.0
2022-06-09 13:35:00,95.02,95.05,94.92,95.02,23537.0,90.1943,90.2227,90.0993,90.1943,23537.0
2022-06-09 13:40:00,95.02,95.03,94.96,94.98,10745.0,90.1943,90.2037,90.1373,90.1563,10745.0
2022-06-09 13:45:00,94.98,95.07,94.97,95.06,17884.0,90.1563,90.2417,90.1468,90.2322,17884.0
2022-06-09 13:50:00,95.07,95.13,95.07,95.11,18823.0,90.2417,90.2987,90.2417,90.2797,18823.0
2022-06-09 13:55:00,95.11,95.25,95.09,95.25,24203.0,90.2797,90.4126,90.2607,90.4126,24203.0
2022-06-09 14:00:00,95.24,95.24,95.08,95.11,22090.0,90.4031,90.4031,90.2512,90.2797,22090.0
2022-06-09 14:05:00,95.1,95.15,95.05,95.08,18006.0,90.2702,90.3177,90.2227,90.2512,18006.0
2022-06-09 14:10:00,95.08,95.12,95.0,95.1,33697.0,90.2512,90.2892,90.1753,90.2702,33697.0
2022-06-09 14:15:00,95.1,95.13,95.04,95.07,28524.0,90.2702,90.2987,90.2132,90.2417,28524.0
2022-06-09 14:20:00,95.08,95.12,94.96,94.97,34821.0,90.2512,90.2892,90.1373,90.1468,34821.0
2022-06-09 14:25:00,94.97,95.06,94.93,95.02,16453.0,90.1468,90.2322,90.1088,90.1943,16453.0
2022-06-09 14:30:00,94.99,94.99,94.87,94.88,42500.0,90.1658,90.1658,90.0519,90.0614,42500.0
2022-06-09 14:35:00,94.88,94.91,94.74,94.76,47753.0,90.0614,90.0898,89.9285,89.9475,47753.0
2022-06-09 14:40:00,94.75,94.76,94.65,94.67,333332.0,89.938,89.9475,89.843,89.862,333332.0
2022-06-09 14:45:00,94.65,94.76,94.65,94.72,48880.0,89.843,89.9475,89.843,89.9095,48880.0
2022-06-09 14:50:00,94.71,94.79,94.7,94.74,78102.0,89.9,89.9759,89.8905,89.9285,78102.0
2022-06-09 14:55:00,94.73,94.84,94.64,94.64,100326.0,89.919,90.0234,89.8336,89.8336,100326.0
2022-06-09 15:00:00,94.64,94.65,94.42,94.44,118091.0,89.8336,89.843,89.6247,89.6437,118091.0
2022-06-09 15:05:00,94.43,94.47,94.38,94.39,46826.0,89.6342,89.6722,89.5868,89.5963,46826.0
2022-06-09 15:10:00,94.39,94.42,94.34,94.39,139873.0,89.5963,89.6247,89.5488,89.5963,139873.0
2022-06-09 15:15:00,94.39,94.55,94.35,94.52,280803.0,89.5963,89.7481,89.5583,89.7196,280803.0
2022-06-09 15:20:00,94.5,94.56,94.4,94.5,73009.0,89.7007,89.7576,89.6057,89.7007,73009.0
2022-06-09 15:25:00,94.51,94.51,94.27,94.27,76274.0,89.7102,89.7102,89.4823,89.4823,76274.0
2022-06-09 15:30:00,94.26,94.29,94.2,94.2,93065.0,89.4729,89.5013,89.4159,89.4159,93065.0
2022-06-09 15:35:00,94.2,94.29,94.18,94.21,82737.0,89.4159,89.5013,89.3969,89.4254,82737.0
2022-06-09 15:40:00,94.21,94.21,93.98,94.01,271922.0,89.4254,89.4254,89.2071,89.2356,271922.0
2022-06-09 15:45:00,94.0,94.0,93.75,93.82,235378.0,89.2261,89.2261,88.9888,89.0552,235378.0
2022-06-09 15:50:00,93.81,93.96,93.71,93.87,337496.0,89.0457,89.1881,88.9508,89.1027,337496.0
2022-06-09 15:55:00,93.86,93.92,93.6,93.61,466295.0,89.0932,89.1501,88.8464,88.8559,466295.0
2022-06-10 09:30:00,92.03,92.1,91.57,91.75,332075.0,87.3561,87.4226,86.9195,87.0903,332075.0
2022-06-10 09:35:00,91.71,91.99,91.66,91.9,334659.0,87.0524,87.3181,87.0049,87.2327,334659.0
2022-06-10 09:40:00,91.9,92.09,91.78,92.05,355588.0,87.2327,87.4131,87.1188,87.3751,355588.0
2022-06-10 09:45:00,92.04,92.15,91.86,91.91,237714.0,87.3656,87.47,87.1947,87.2422,237714.0
2022-06-10 09:50:00,91.91,92.0,91.68,91.71,106904.0,87.2422,87.3276,87.0239,87.0524,106904.0
2022-06-10 09:55:00,91.7,91.71,91.53,91.61,94278.0,87.0429,87.0524,86.8815,86.9574,94278.0
2022-06-10 10:00:00,91.61,91.62,91.1,91.2,165346.0,86.9574,86.9669,86.4733,86.5683,165346.0
2022-06-10 10:05:00,91.19,91.29,91.08,91.11,96593.0,86.5588,86.6537,86.4544,86.4828,96593.0
2022-06-10 10:10:00,91.11,91.18,91.02,91.11,109645.0,86.4828,86.5493,86.3974,86.4828,109645.0
2022-06-10 10:15:00,91.11,91.15,91.02,91.06,77745.0,86.4828,86.5208,86.3974,86.4354,77745.0
2022-06-10 10:20:00,91.07,91.11,90.97,90.97,80219.0,86.4449,86.4828,86.3499,86.3499,80219.0
2022-06-10 10:25:00,90.96,91.1,90.9,90.92,105504.0,86.3404,86.4733,86.2835,86.3025,105504.0
2022-06-10 10:30:00,90.92,91.24,90.91,91.22,112089.0,86.3025,86.6062,86.293,86.5872,112089.0
2022-06-10 10:35:00,91.23,91.42,91.22,91.39,71714.0,86.5967,86.7771,86.5872,86.7486,71714.0
2022-06-10 10:40:00,91.38,91.51,91.31,91.48,84857.0,86.7391,86.8625,86.6727,86.834,84857.0
2022-06-10 10:45:00,91.48,91.53,91.39,91.51,103193.0,86.834,86.8815,86.7486,86.8625,103193.0
2022-06-10 10:50:00,91.51,91.62,91.46,91.5,109559.0,86.8625,86.9669,86.8151,86.853,109559.0
2022-06-10 10:55:00,91.49,91.54,91.18,91.18,70414.0,86.8435,86.891,86.5493,86.5493,70414.0
2022-06-10 11:00:00,91.15,91.22,91.09,91.13,74061.0,86.5208,86.5872,86.4638,86.5018,74061.0
2022-06-10 11:05:00,91.13,91.13,91.02,91.11,44489.0,86.5018,86.5018,86.3974,86.4828,44489.0
2022-06-10 11:10:00,91.1,91.19,91.04,91.08,95830.0,86.4733,86.5588,86.4164,86.4544,95830.0
2022-06-10 11:15:00,91.06,91.14,90.94,91.13,60091.0,86.4354,86.5113,86.3215,86.5018,60091.0
2022-06-10 11:20:00,91.13,91.22,90.96,90.96,50085.0,86.5018,86.5872,86.3404,86.3404,50085.0
2022-06-10 11:25:00,90.95,91.0,90.85,90.92,71037.0,86.331,86.3784,86.236,86.3025,71037.0
2022-06-10 11:30:00,90.92,90.95,90.81,90.88,53803.0,86.3025,86.331,86.1981,86.2645,53803.0
2022-06-10 11:35:00,90.89,90.92,90.83,90.84,71564.0,86.274,86.3025,86.2171,86.2265,71564.0
2022-06-10 11:40:00,90.84,90.99,90.82,90.97,47909.0,86.2265,86.3689,86.2076,86.3499,47909.0
2022-06-10 11:45:00,90.96,91.07,90.87,90.87,105576.0,86.3404,86.4449,86.255,86.255,105576.0
2022-06-10 11:50:00,90.87,90.97,90.82,90.95,39716.0,86.255,86.3499,86.2076,86.331,39716.0
2022-06-10 11:55:00,90.94,91.15,90.91,91.11,33019.0,86.3215,86.5208,86.293,86.4828,33019.0
2022-06-10 12:00:00,91.11,91.2,91.07,91.15,41008.0,86.4828,86.5683,86.4449,86.5208,41008.0
2022-06-10 12:05:00,91.15,91.36,91.14,91.35,83397.0,86.5208,86.7201,86.5113,86.7106,83397.0
2022-06-10 12:10:00,91.35,91.37,91.15,91.16,65013.0,86.7106,86.7296,86.5208,86.5303,65013.0
2022-06-10 12:15:00,91.16,91.16,91.04,91.08,59679.0,86.5303,86.5303,86.4164,86.4544,59679.0
2022-06-10 12:20:00,91.08,91.21,91.06,91.07,49903.0,86.4544,86.5778,86.4354,86.4449,49903.0
2022-06-10 12:25:00,91.06,91.08,90.96,91.08,43004.0,86.4354,86.4544,86.3404,86.4544,43004.0
2022-06-10 12:30:00,91.07,91.12,90.98,91.03,56917.0,86.4449,86.4923,86.3594,86.4069,56917.0
2022-06-10 12:35:00,91.01,91.09,91.0,91.09,90716.0,86.3879,86.4638,86.3784,86.4638,90716.0
2022-06-10 12:40:00,91.09,91.17,91.05,91.12,41411.0,86.4638,86.5398,86.4259,86.4923,41411.0
2022-06-10 12:45:00,91.13,91.15,90.98,91.0,52834.0,86.5018,86.5208,86.3594,86.3784,52834.0
2022-06-10 12:50:00,91.0,91.0,90.87,90.91,54076.0,86.3784,86.3784,86.255,86.293,54076.0
2022-06-10 12:55:00,90.88,91.0,90.86,90.98,30989.0,86.2645,86.3784,86.2455,86.3594,30989.0
2022-06-10 13:00:00,91.0,91.01,90.83,90.9,53291.0,86.3784,86.3879,86.2171,86.2835,53291.0
2022-06-10 13:05:00,90.9,91.0,90.84,90.99,39472.0,86.2835,86.3784,86.2265,86.3689,39472.0
2022-06-10 13:10:00,91.0,91.02,90.84,90.88,29087.0,86.3784,86.3974,86.2265,86.2645,29087.0
2022-06-10 13:15:00,90.86,91.06,90.83,91.04,35499.0,86.2455,86.4354,86.2171,86.4164,35499.0
2022-06-10 13:20:00,91.04,91.16,91.02,91.13,31750.0,86.4164,86.5303,86.3974,86.5018,31750.0
2022-06-10 13:25:00,91.13,91.27,91.12,91.27,23347.0,86.5018,86.6347,86.4923,86.6347,23347.0
2022-06-10 13:30:00,91.27,91.28,91.04,91.12,56385.0,86.6347,86.6442,86.4164,86.4923,56385.0
2022-06-10 13:35:00,91.14,91.3,91.13,91.29,35821.0,86.5113,86.6632,86.5018,86.6537,35821.0
2022-06-10 13:40:00,91.29,91.3,91.17,91.2,104080.0,86.6537,86.6632,86.5398,86.5683,104080.0
2022-06-10 13:45:00,91.18,91.37,91.15,91.36,59930.0,86.5493,86.7296,86.5208,86.7201,59930.0
2022-06-10 13:50:00,91.37,91.43,91.2,91.22,94642.0,86.7296,86.7866,86.5683,86.5872,94642.0
2022-06-10 13:55:00,91.22,91.22,91.05,91.13,136791.0,86.5872,86.5872,86.4259,86.5018,136791.0
2022-06-10 14:00:00,91.13,91.15,90.98,90.98,51690.0,86.5018,86.5208,86.3594,86.3594,51690.0
2022-06-10 14:05:00,90.98,91.14,90.97,91.12,45769.0,86.3594,86.5113,86.3499,86.4923,45769.0
2022-06-10 14:10:00,91.12,91.17,91.08,91.12,41694.0,86.4923,86.5398,86.4544,86.4923,41694.0
2022-06-10 14:15:00,91.12,91.34,91.08,91.31,51852.0,86.4923,86.7012,86.4544,86.6727,51852.0
2022-06-10 14:20:00,91.32,91.44,91.32,91.41,46783.0,86.6822,86.7961,86.6822,86.7676,46783.0
2022-06-10 14:25:00,91.41,91.42,91.19,91.27,74037.0,86.7676,86.7771,86.5588,86.6347,74037.0
2022-06-10 14:30:00,91.28,91.41,91.28,91.36,61997.0,86.6442,86.7676,86.6442,86.7201,61997.0
2022-06-10 14:35:00,91.35,91.37,91.27,91.29,34008.0,86.7106,86.7296,86.6347,86.6537,34008.0
2022-06-10 14:40:00,91.27,91.29,91.16,91.25,37058.0,86.6347,86.6537,86.5303,86.6157,37058.0
2022-06-10 14:45:00,91.25,91.45,91.25,91.44,44555.0,86.6157,86.8056,86.6157,86.7961,44555.0
2022-06-10 14:50:00,91.44,91.51,91.4,91.51,41422.0,86.7961,86.8625,86.7581,86.8625,41422.0
2022-06-10 14:55:00,91.52,91.65,91.49,91.58,75755.0,86.872,86.9954,86.8435,86.929,75755.0
2022-06-10 15:00:00,91.58,91.66,91.38,91.41,47313.0,86.929,87.0049,86.7391,86.7676,47313.0
2022-06-10 15:05:00,91.36,91.45,91.27,91.39,98607.0,86.7201,86.8056,86.6347,86.7486,98607.0
2022-06-10 15:10:00,91.39,91.56,91.36,91.52,69821.0,86.7486,86.91,86.7201,86.872,69821.0
2022-06-10 15:15:00,91.52,91.66,91.51,91.64,91773.0,86.872,87.0049,86.8625,86.9859,91773.0
2022-06-10 15:20:00,91.64,91.65,91.37,91.59,100056.0,86.9859,86.9954,86.7296,86.9385,100056.0
2022-06-10 15:25:00,91.6,91.83,91.59,91.64,190853.0,86.9479,87.1663,86.9385,86.9859,190853.0
2022-06-10 15:30:00,91.64,91.66,91.49,91.51,630825.0,86.9859,87.0049,86.8435,86.8625,630825.0
2022-06-10 15:35:00,91.51,91.7,91.45,91.59,182094.0,86.8625,87.0429,86.8056,86.9385,182094.0
2022-06-10 15:40:00,91.58,91.63,91.25,91.31,279793.0,86.929,86.9764,86.6157,86.6727,279793.0
2022-06-10 15:45:00,91.31,91.34,91.04,91.05,552785.0,86.6727,86.7012,86.4164,86.4259,552785.0
2022-06-10 15:50:00,91.05,91.24,90.99,91.09,611684.0,86.4259,86.6062,86.3689,86.4638,611684.0
2022-06-10 15:55:00,91.09,91.16,90.81,90.84,656183.0,86.4638,86.5303,86.1981,86.2265,656183.0
2022-06-13 09:30:00,89.05,89.17,88.78,89.17,492022.0,84.5275,84.6414,84.2712,84.6414,492022.0
2022-06-13 09:35:00,89.16,89.18,88.93,88.93,245172.0,84.6319,84.6508,84.4135,84.4135,245172.0
2022-06-13 09:40:00,88.89,88.95,88.69,88.86,226613.0,84.3756,84.4325,84.1857,84.3471,226613.0
2022-06-13 09:45:00,88.86,89.06,88.67,88.7,333377.0,84.3471,84.5369,84.1668,84.1952,333377.0
2022-06-13 09:50:00,88.7,88.93,88.7,88.83,462560.0,84.1952,84.4135,84.1952,84.3186,462560.0
2022-06-13 09:55:00,88.83,88.97,88.77,88.84,134675.0,84.3186,84.4515,84.2617,84.3281,134675.0
2022-06-13 10:00:00,88.84,88.97,88.6,88.65,137411.0,84.3281,84.4515,84.1003,84.1478,137411.0
2022-06-13 10:05:00,88.65,88.95,88.61,88.84,105804.0,84.1478,84.4325,84.1098,84.3281,105804.0
2022-06-13 10:10:00,88.84,88.88,88.46,88.5,256285.0,84.3281,84.3661,83.9674,84.0054,256285.0
2022-06-13 10:15:00,88.5,88.5,88.27,88.28,100510.0,84.0054,84.0054,83.7871,83.7966,100510.0
2022-06-13 10:20:00,88.28,88.37,88.24,88.25,93519.0,83.7966,83.882,83.7586,83.7681,93519.0
2022-06-13 10:25:00,88.25,88.32,88.21,88.23,112405.0,83.7681,83.8345,83.7301,83.7491,112405.0
2022-06-13 10:30:00,88.23,88.28,88.13,88.27,113271.0,83.7491,83.7966,83.6542,83.7871,113271.0
2022-06-13 10:35:00,88.26,88.36,88.21,88.29,117390.0,83.7776,83.8725,83.7301,83.806,117390.0
2022-06-13 10:40:00,88.28,88.35,88.01,88.05,134088.0,83.7966,83.863,83.5403,83.5782,134088.0
2022-06-13 10:45:00,88.05,88.05,87.83,87.86,97141.0,83.5782,83.5782,83.3694,83.3979,97141.0
2022-06-13 10:50:00,87.87,87.95,87.76,87.9,117445.0,83.4074,83.4833,83.303,83.4359,117445.0
2022-06-13 10:55:00,87.9,87.98,87.84,87.87,130644.0,83.4359,83.5118,83.3789,83.4074,130644.0
2022-06-13 11:00:00,87.85,87.9,87.68,87.7,102004.0,83.3884,83.4359,83.227,83.246,102004.0
2022-06-13 11:05:00,87.71,87.71,87.61,87.64,84121.0,83.2555,83.2555,83.1606,83.1891,84121.0
2022-06-13 11:10:00,87.62,87.81,87.56,87.81,145888.0,83.1701,83.3504,83.1131,83.3504,145888.0
2022-06-13 11:15:00,87.8,88.08,87.79,88.07,372627.0,83.3409,83.6067,83.3314,83.5972,372627.0
2022-06-13 11:20:00,88.07,88.21,88.0,88.21,352159.0,83.5972,83.7301,83.5308,83.7301,352159.0
2022-06-13 11:25:00,88.22,88.25,88.07,88.09,94056.0,83.7396,83.7681,83.5972,83.6162,94056.0
2022-06-13 11:30:00,88.08,88.17,87.94,88.12,76729.0,83.6067,83.6921,83.4738,83.6447,76729.0
2022-06-13 11:35:00,88.12,88.42,88.12,88.42,98717.0,83.6447,83.9294,83.6447,83.9294,98717.0
2022-06-13 11:40:00,88.43,88.55,88.32,88.52,51150.0,83.9389,84.0528,83.8345,84.0244,51150.0
2022-06-13 11:45:00,88.52,88.54,88.34,88.49,95878.0,84.0244,84.0434,83.8535,83.9959,95878.0
2022-06-13 11:50:00,88.47,88.57,88.27,88.29,88004.0,83.9769,84.0718,83.7871,83.806,88004.0
2022-06-13 11:55:00,88.28,88.44,88.28,88.43,1120109.0,83.7966,83.9484,83.7966,83.9389,1120109.0
2022-06-13 12:00:00,88.45,88.62,88.35,88.45,35745.0,83.9579,84.1193,83.863,83.9579,35745.0
2022-06-13 12:05:00,88.46,88.75,88.41,88.58,56549.0,83.9674,84.2427,83.92,84.0813,56549.0
2022-06-13 12:10:00,88.56,88.78,88.51,88.63,105383.0,84.0623,84.2712,84.0149,84.1288,105383.0
2022-06-13 12:15:00,88.64,88.74,88.51,88.63,33354.0,84.1383,84.2332,84.0149,84.1288,33354.0
2022-06-13 12:20:00,88.64,88.72,88.52,88.58,128003.0,84.1383,84.2142,84.0244,84.0813,128003.0
2022-06-13 12:25:00,88.58,88.74,88.56,88.62,38316.0,84.0813,84.2332,84.0623,84.1193,38316.0
2022-06-13 12:30:00,88.58,88.96,88.53,88.9,107995.0,84.0813,84.442,84.0339,84.3851,107995.0
2022-06-13 12:35:00,88.89,89.08,88.88,89.02,76057.0,84.3756,84.5559,84.3661,84.499,76057.0
2022-06-13 12:40:00,89.02,89.03,88.67,88.68,101334.0,84.499,84.5085,84.1668,84.1762,101334.0
2022-06-13 12:45:00,88.68,88.75,88.62,88.64,40300.0,84.1762,84.2427,84.1193,84.1383,40300.0
2022-06-13 12:50:00,88.64,88.77,88.6,88.62,41654.0,84.1383,84.2617,84.1003,84.1193,41654.0
2022-06-13 12:55:00,88.61,88.66,88.49,88.53,36147.0,84.1098,84.1573,83.9959,84.0339,36147.0
2022-06-13 13:00:00,88.53,88.54,88.36,88.4,36418.0,84.0339,84.0434,83.8725,83.9105,36418.0
2022-06-13 13:05:00,88.39,88.46,88.34,88.45,28629.0,83.901,83.9674,83.8535,83.9579,28629.0
2022-06-13 13:10:00,88.46,88.49,88.37,88.48,52703.0,83.9674,83.9959,83.882,83.9864,52703.0
2022-06-13 13:15:00,88.48,88.55,88.46,88.55,57625.0,83.9864,84.0528,83.9674,84.0528,57625.0
2022-06-13 13:20:00,88.55,88.57,88.46,88.52,41054.0,84.0528,84.0718,83.9674,84.0244,41054.0
2022-06-13 13:25:00,88.52,88.56,88.4,88.5,90299.0,84.0244,84.0623,83.9105,84.0054,90299.0
2022-06-13 13:30:00,88.49,88.58,88.35,88.35,47885.0,83.9959,84.0813,83.863,83.863,47885.0
2022-06-13 13:35:00,88.34,88.57,88.33,88.56,36129.0,83.8535,84.0718,83.844,84.0623,36129.0
2022-06-13 13:40:00,88.57,88.87,88.56,88.87,45561.0,84.0718,84.3566,84.0623,84.3566,45561.0
2022-06-13 13:45:00,88.88,89.13,88.85,89.13,434776.0,84.3661,84.6034,84.3376,84.6034,434776.0
2022-06-13 13:50:00,89.13,89.18,88.87,88.92,587073.0,84.6034,84.6508,84.3566,84.4041,587073.0
2022-06-13 13:55:00,88.93,89.06,88.92,89.02,478212.0,84.4135,84.5369,84.4041,84.499,478212.0
2022-06-13 14:00:00,89.02,89.03,88.81,88.87,597081.0,84.499,84.5085,84.2996,84.3566,597081.0
2022-06-13 14:05:00,88.85,88.86,88.65,88.65,72184.0,84.3376,84.3471,84.1478,84.1478,72184.0
2022-06-13 14:10:00,88.63,88.71,88.55,88.56,119938.0,84.1288,84.2047,84.0528,84.0623,119938.0
2022-06-13 14:15:00,88.55,88.72,88.54,88.7,174736.0,84.0528,84.2142,84.0434,84.1952,174736.0
2022-06-13 14:20:00,88.71,88.82,88.68,88.7,328794.0,84.2047,84.3091,84.1762,84.1952,328794.0
2022-06-13 14:25:00,88.7,88.8,88.68,88.73,264361.0,84.1952,84.2901,84.1762,84.2237,264361.0
2022-06-13 14:30:00,88.73,88.78,88.52,88.71,329000.0,84.2237,84.2712,84.0244,84.2047,329000.0
2022-06-13 14:35:00,88.71,88.99,88.69,88.89,62851.0,84.2047,84.4705,84.1857,84.3756,62851.0
2022-06-13 14:40:00,88.88,89.01,88.79,88.85,50024.0,84.3661,84.4895,84.2807,84.3376,50024.0
2022-06-13 14:45:00,88.86,88.96,88.77,88.82,87440.0,84.3471,84.442,84.2617,84.3091,87440.0
2022-06-13 14:50:00,88.81,88.82,88.63,88.67,96089.0,84.2996,84.3091,84.1288,84.1668,96089.0
2022-06-13 14:55:00,88.67,88.67,88.46,88.52,102120.0,84.1668,84.1668,83.9674,84.0244,102120.0
2022-06-13 15:00:00,88.52,88.62,88.4,88.57,132201.0,84.0244,84.1193,83.9105,84.0718,132201.0
2022-06-13 15:05:00,88.56,88.61,88.4,88.48,276262.0,84.0623,84.1098,83.9105,83.9864,276262.0
2022-06-13 15:10:00,88.48,88.5,88.35,88.39,286502.0,83.9864,84.0054,83.863,83.901,286502.0
2022-06-13 15:15:00,88.39,88.81,88.28,88.44,577876.0,83.901,84.2996,83.7966,83.9484,577876.0
2022-06-13 15:20:00,88.42,88.55,88.25,88.26,486912.0,83.9294,84.0528,83.7681,83.7776,486912.0
2022-06-13 15:25:00,88.27,88.35,88.12,88.13,693487.0,83.7871,83.863,83.6447,83.6542,693487.0
2022-06-13 15:30:00,88.13,88.15,87.9,88.02,447378.0,83.6542,83.6732,83.4359,83.5498,447378.0
2022-06-13 15:35:00,88.02,88.21,87.92,87.93,214784.0,83.5498,83.7301,83.4548,83.4643,214784.0
2022-06-13 15:40:00,87.94,87.95,87.73,87.76,219140.0,83.4738,83.4833,83.2745,83.303,219140.0
2022-06-13 15:45:00,87.75,87.97,87.73,87.85,268510.0,83.2935,83.5023,83.2745,83.3884,268510.0
2022-06-13 15:50:00,87.86,88.01,87.61,88.0,621468.0,83.3979,83.5403,83.1606,83.5308,621468.0
2022-06-13 15:55:00,87.99,88.19,87.98,88.11,845824.0,83.5213,83.7111,83.5118,83.6352,845824.0
2022-06-14 09:30:00,88.49,88.83,88.39,88.83,332847.0,83.9959,84.3186,83.901,84.3186,332847.0
2022-06-14 09:35:00,88.81,88.93,88.71,88.81,198362.0,84.2996,84.4135,84.2047,84.2996,198362.0
2022-06-14 09:40:00,88.81,88.93,88.63,88.67,224061.0,84.2996,84.4135,84.1288,84.1668,224061.0
2022-06-14 09:45:00,88.67,89.05,88.65,88.89,178699.0,84.1668,84.5275,84.1478,84.3756,178699.0
2022-06-14 09:50:00,88.9,88.96,88.64,88.94,161231.0,84.3851,84.442,84.1383,84.423,161231.0
2022-06-14 09:55:00,88.97,89.07,88.93,89.01,118800.0,84.4515,84.5464,84.4135,84.4895,118800.0
2022-06-14 10:00:00,89.01,89.15,88.79,88.79,144832.0,84.4895,84.6224,84.2807,84.2807,144832.0
2022-06-14 10:05:00,88.79,88.86,88.65,88.69,131933.0,84.2807,84.3471,84.1478,84.1857,131933.0
2022-06-14 10:10:00,88.68,88.8,88.52,88.61,204487.0,84.1762,84.2901,84.0244,84.1098,204487.0
2022-06-14 10:15:00,88.59,88.61,88.45,88.45,171599.0,84.0908,84.1098,83.9579,83.9579,171599.0
2022-06-14 10:20:00,88.44,88.5,88.31,88.44,161977.0,83.9484,84.0054,83.825,83.9484,161977.0
2022-06-14 10:25:00,88.43,88.48,88.21,88.21,72410.0,83.9389,83.9864,83.7301,83.7301,72410.0
2022-06-14 10:30:00,88.23,88.33,88.15,88.26,77958.0,83.7491,83.844,83.6732,83.7776,77958.0
2022-06-14 10:35:00,88.26,88.27,87.98,88.04,120929.0,83.7776,83.7871,83.5118,83.5687,120929.0
2022-06-14 10:40:00,88.03,88.09,87.83,87.94,100026.0,83.5593,83.6162,83.3694,83.4738,100026.0
2022-06-14 10:45:00,87.95,88.24,87.94,88.23,117896.0,83.4833,83.7586,83.4738,83.7491,117896.0
2022-06-14 10:50:00,88.24,88.44,88.18,88.27,168410.0,83.7586,83.9484,83.7016,83.7871,168410.0
2022-06-14 10:55:00,88.26,88.37,88.19,88.24,47712.0,83.7776,83.882,83.7111,83.7586,47712.0
2022-06-14 11:00:00,88.22,88.44,88.19,88.34,138661.0,83.7396,83.9484,83.7111,83.8535,138661.0
2022-06-14 11:05:00,88.31,88.31,87.99,87.99,58557.0,83.825,83.825,83.5213,83.5213,58557.0
2022-06-14 11:10:00,87.98,88.0,87.87,87.9,68461.0,83.5118,83.5308,83.4074,83.4359,68461.0
2022-06-14 11:15:00,87.9,87.93,87.75,87.81,72152.0,83.4359,83.4643,83.2935,83.3504,72152.0
2022-06-14 11:20:00,87.79,87.81,87.53,87.81,172961.0,83.3314,83.3504,83.0846,83.3504,172961.0
2022-06-14 11:25:00,87.8,87.93,87.78,87.8,56003.0,83.3409,83.4643,83.322,83.3409,56003.0
2022-06-14 11:30:00,87.8,87.9,87.63,87.87,85145.0,83.3409,83.4359,83.1796,83.4074,85145.0
2022-06-14 11:35:00,87.88,88.06,87.85,87.89,165500.0,83.4169,83.5877,83.3884,83.4264,165500.0
2022-06-14 11:40:00,87.89,88.06,87.84,88.03,82477.0,83.4264,83.5877,83.3789,83.5593,82477.0
2022-06-14 11:45:00,88.04,88.08,87.84,87.88,50826.0,83.5687,83.6067,83.3789,83.4169,50826.0
2022-06-14 11:50:00,87.88,88.04,87.82,88.0,102555.0,83.4169,83.5687,83.3599,83.5308,102555.0
2022-06-14 11:55:00,88.01,88.17,88.0,88.09,134384.0,83.5403,83.6921,83.5308,83.6162,134384.0
2022-06-14 12:00:00,88.09,88.1,87.79,87.86,77023.0,83.6162,83.6257,83.3314,83.3979,77023.0
2022-06-14 12:05:00,87.84,87.85,87.74,87.75,57490.0,83.3789,83.3884,83.284,83.2935,57490.0
2022-06-14 12:10:00,87.76,87.81,87.61,87.62,29847.0,83.303,83.3504,83.1606,83.1701,29847.0
2022-06-14 12:15:00,87.61,87.83,87.54,87.81,59797.0,83.1606,83.3694,83.0941,83.3504,59797.0
2022-06-14 12:20:00,87.83,87.9,87.64,87.72,68624.0,83.3694,83.4359,83.1891,83.265,68624.0
2022-06-14 12:25:00,87.72,87.72,87.62,87.64,129706.0,83.265,83.265,83.1701,83.1891,129706.0
2022-06-14 12:30:00,87.65,87.69,87.52,87.64,70185.0,83.1986,83.2365,83.0752,83.1891,70185.0
2022-06-14 12:35:00,87.62,87.65,87.45,87.52,78404.0,83.1701,83.1986,83.0087,83.0752,78404.0
2022-06-14 12:40:00,87.52,87.6,87.49,87.55,63035.0,83.0752,83.1511,83.0467,83.1036,63035.0
2022-06-14 12:45:00,87.55,87.58,87.48,87.57,54165.0,83.1036,83.1321,83.0372,83.1226,54165.0
2022-06-14 12:50:00,87.55,87.58,87.45,87.54,49567.0,83.1036,83.1321,83.0087,83.0941,49567.0
2022-06-14 12:55:00,87.54,87.66,87.52,87.65,118581.0,83.0941,83.208,83.0752,83.1986,118581.0
2022-06-14 13:00:00,87.68,87.7,87.5,87.61,30478.0,83.227,83.246,83.0562,83.1606,30478.0
2022-06-14 13:05:00,87.61,87.87,87.57,87.85,59837.0,83.1606,83.4074,83.1226,83.3884,59837.0
2022-06-14 13:10:00,87.85,87.9,87.75,87.84,44238.0,83.3884,83.4359,83.2935,83.3789,44238.0
2022-06-14 13:15:00,87.84,88.24,87.84,88.2,246489.0,83.3789,83.7586,83.3789,83.7206,246489.0
2022-06-14 13:20:00,88.21,88.28,88.14,88.14,65631.0,83.7301,83.7966,83.6637,83.6637,65631.0
2022-06-14 13:25:00,88.14,88.15,87.96,87.96,69288.0,83.6637,83.6732,83.4928,83.4928,69288.0
2022-06-14 13:30:00,87.96,87.99,87.8,87.81,92252.0,83.4928,83.5213,83.3409,83.3504,92252.0
2022-06-14 13:35:00,87.81,87.85,87.69,87.7,103672.0,83.3504,83.3884,83.2365,83.246,103672.0
2022-06-14 13:40:00,87.7,87.73,87.48,87.54,65766.0,83.246,83.2745,83.0372,83.0941,65766.0
2022-06-14 13:45:00,87.54,87.64,87.47,87.58,69792.0,83.0941,83.1891,83.0277,83.1321,69792.0
2022-06-14 13:50:00,87.58,87.65,87.55,87.64,64499.0,83.1321,83.1986,83.1036,83.1891,64499.0
2022-06-14 13:55:00,87.63,87.75,87.59,87.6,60760.0,83.1796,83.2935,83.1416,83.1511,60760.0
2022-06-14 14:00:00,87.59,87.74,87.59,87.68,79641.0,83.1416,83.284,83.1416,83.227,79641.0
2022-06-14 14:05:00,87.69,87.96,87.65,87.92,42204.0,83.2365,83.4928,83.1986,83.4548,42204.0
2022-06-14 14:10:00,87.91,87.91,87.69,87.76,38834.0,83.4453,83.4453,83.2365,83.303,38834.0
2022-06-14 14:15:00,87.77,87.83,87.72,87.82,25210.0,83.3125,83.3694,83.265,83.3599,25210.0
2022-06-14 14:20:00,87.83,87.91,87.78,87.8,55338.0,83.3694,83.4453,83.322,83.3409,55338.0
2022-06-14 14:25:00,87.8,87.83,87.71,87.77,118118.0,83.3409,83.3694,83.2555,83.3125,118118.0
2022-06-14 14:30:00,87.77,87.81,87.61,87.8,44119.0,83.3125,83.3504,83.1606,83.3409,44119.0
2022-06-14 14:35:00,87.81,87.89,87.77,87.84,97660.0,83.3504,83.4264,83.3125,83.3789,97660.0
2022-06-14 14:40:00,87.84,87.85,87.6,87.61,63598.0,83.3789,83.3884,83.1511,83.1606,63598.0
2022-06-14 14:45:00,87.6,87.67,87.52,87.54,55621.0,83.1511,83.2175,83.0752,83.0941,55621.0
2022-06-14 14:50:00,87.53,87.66,87.47,87.55,88708.0,83.0846,83.208,83.0277,83.1036,88708.0
2022-06-14 14:55:00,87.54,87.59,87.48,87.54,45842.0,83.0941,83.1416,83.0372,83.0941,45842.0
2022-06-14 15:00:00,87.53,87.62,87.47,87.58,106943.0,83.0846,83.1701,83.0277,83.1321,106943.0
2022-06-14 15:05:00,87.58,87.59,87.39,87.4,84109.0,83.1321,83.1416,82.9518,82.9612,84109.0
2022-06-14 15:10:00,87.4,87.47,87.25,87.26,87289.0,82.9612,83.0277,82.8189,82.8284,87289.0
2022-06-14 15:15:00,87.26,87.28,87.16,87.2,99585.0,82.8284,82.8473,82.7334,82.7714,99585.0
2022-06-14 15:20:00,87.21,87.34,87.21,87.25,96360.0,82.7809,82.9043,82.7809,82.8189,96360.0
2022-06-14 15:25:00,87.24,87.62,87.23,87.59,118442.0,82.8094,83.1701,82.7999,83.1416,118442.0
2022-06-14 15:30:00,87.59,87.91,87.57,87.76,244224.0,83.1416,83.4453,83.1226,83.303,244224.0
2022-06-14 15:35:00,87.76,88.07,87.75,88.01,203974.0,83.303,83.5972,83.2935,83.5403,203974.0
2022-06-14 15:40:00,88.0,88.14,87.84,87.87,247132.0,83.5308,83.6637,83.3789,83.4074,247132.0
2022-06-14 15:45:00,87.86,88.15,87.82,88.09,339186.0,83.3979,83.6732,83.3599,83.6162,339186.0
2022-06-14 15:50:00,88.08,88.14,87.73,87.83,605589.0,83.6067,83.6637,83.2745,83.3694,605589.0
2022-06-14 15:55:00,87.81,87.93,87.76,87.9,386287.0,83.3504,83.4643,83.303,83.4359,386287.0
2022-06-15 09:30:00,88.58,88.96,88.51,88.92,653956.0,84.0813,84.442,84.0149,84.4041,653956.0
2022-06-15 09:35:00,88.92,89.03,88.73,88.83,367480.0,84.4041,84.5085,84.2237,84.3186,367480.0
2022-06-15 09:40:00,88.83,89.19,88.8,89.16,360433.0,84.3186,84.6603,84.2901,84.6319,360433.0
2022-06-15 09:45:00,89.17,89.3,89.08,89.26,79927.0,84.6414,84.7648,84.5559,84.7268,79927.0
2022-06-15 09:50:00,89.26,89.38,89.19,89.26,57034.0,84.7268,84.8407,84.6603,84.7268,57034.0
2022-06-15 09:55:00,89.24,89.33,89.17,89.19,75230.0,84.7078,84.7932,84.6414,84.6603,75230.0
2022-06-15 10:00:00,89.21,89.3,89.13,89.25,76150.0,84.6793,84.7648,84.6034,84.7173,76150.0
2022-06-15 10:05:00,89.25,89.37,89.24,89.26,106766.0,84.7173,84.8312,84.7078,84.7268,106766.0
2022-06-15 10:10:00,89.26,89.35,89.22,89.23,70180.0,84.7268,84.8122,84.6888,84.6983,70180.0
2022-06-15 10:15:00,89.22,89.34,89.21,89.28,62187.0,84.6888,84.8027,84.6793,84.7458,62187.0
2022-06-15 10:20:00,89.27,89.31,89.18,89.29,54088.0,84.7363,84.7742,84.6508,84.7553,54088.0
2022-06-15 10:25:00,89.29,89.29,89.1,89.18,91264.0,84.7553,84.7553,84.5749,84.6508,91264.0
2022-06-15 10:30:00,89.18,89.25,88.99,89.04,68269.0,84.6508,84.7173,84.4705,84.518,68269.0
2022-06-15 10:35:00,89.05,89.1,88.93,88.95,41491.0,84.5275,84.5749,84.4135,84.4325,41491.0
2022-06-15 10:40:00,88.94,88.98,88.89,88.91,31758.0,84.423,84.461,84.3756,84.3946,31758.0
2022-06-15 10:45:00,88.9,88.91,88.78,88.87,32823.0,84.3851,84.3946,84.2712,84.3566,32823.0
2022-06-15 10:50:00,88.85,88.9,88.63,88.66,55130.0,84.3376,84.3851,84.1288,84.1573,55130.0
2022-06-15 10:55:00,88.67,88.78,88.59,88.75,127920.0,84.1668,84.2712,84.0908,84.2427,127920.0
2022-06-15 11:00:00,88.73,88.77,88.58,88.64,35486.0,84.2237,84.2617,84.0813,84.1383,35486.0
2022-06-15 11:05:00,88.65,88.65,88.51,88.52,61614.0,84.1478,84.1478,84.0149,84.0244,61614.0
2022-06-15 11:10:00,88.51,88.54,88.29,88.32,44453.0,84.0149,84.0434,83.806,83.8345,44453.0
2022-06-15 11:15:00,88.31,88.37,88.26,88.31,66188.0,83.825,83.882,83.7776,83.825,66188.0
2022-06-15 11:20:00,88.31,88.39,88.21,88.38,25161.0,83.825,83.901,83.7301,83.8915,25161.0
2022-06-15 11:25:00,88.38,88.48,88.32,88.45,314448.0,83.8915,83.9864,83.8345,83.9579,314448.0
2022-06-15 11:30:00,88.45,88.46,88.33,88.37,35107.0,83.9579,83.9674,83.844,83.882,35107.0
2022-06-15 11:35:00,88.37,88.43,88.33,88.39,44102.0,83.882,83.9389,83.844,83.901,44102.0
2022-06-15 11:40:00,88.39,88.52,88.38,88.41,44918.0,83.901,84.0244,83.8915,83.92,44918.0
2022-06-15 11:45:00,88.4,88.49,88.4,88.44,64187.0,83.9105,83.9959,83.9105,83.9484,64187.0
2022-06-15 11:50:00,88.44,88.49,88.41,88.46,13113.0,83.9484,83.9959,83.92,83.9674,13113.0
2022-06-15 11:55:00,88.47,88.55,88.45,88.52,47373.0,83.9769,84.0528,83.9579,84.0244,47373.0
2022-06-15 12:00:00,88.51,88.56,88.47,88.5,19360.0,84.0149,84.0623,83.9769,84.0054,19360.0
2022-06-15 12:05:00,88.5,88.51,88.36,88.4,16441.0,84.0054,84.0149,83.8725,83.9105,16441.0
2022-06-15 12:10:00,88.4,88.53,88.39,88.53,19048.0,83.9105,84.0339,83.901,84.0339,19048.0
2022-06-15 12:15:00,88.53,88.6,88.49,88.53,19880.0,84.0339,84.1003,83.9959,84.0339,19880.0
2022-06-15 12:20:00,88.53,88.64,88.53,88.63,21878.0,84.0339,84.1383,84.0339,84.1288,21878.0
2022-06-15 12:25:00,88.62,88.66,88.58,88.64,23910.0,84.1193,84.1573,84.0813,84.1383,23910.0
2022-06-15 12:30:00,88.64,88.69,88.6,88.61,25762.0,84.1383,84.1857,84.1003,84.1098,25762.0
2022-06-15 12:35:00,88.6,88.61,88.52,88.56,119129.0,84.1003,84.1098,84.0244,84.0623,119129.0
2022-06-15 12:40:00,88.56,88.58,88.43,88.49,155748.0,84.0623,84.0813,83.9389,83.9959,155748.0
2022-06-15 12:45:00,88.49,88.51,88.42,88.51,36264.0,83.9959,84.0149,83.9294,84.0149,36264.0
2022-06-15 12:50:00,88.51,88.52,88.28,88.29,40967.0,84.0149,84.0244,83.7966,83.806,40967.0
2022-06-15 12:55:00,88.28,88.28,88.17,88.21,41480.0,83.7966,83.7966,83.6921,83.7301,41480.0
2022-06-15 13:00:00,88.21,88.39,88.17,88.35,55900.0,83.7301,83.901,83.6921,83.863,55900.0
2022-06-15 13:05:00,88.35,88.38,88.25,88.3,69450.0,83.863,83.8915,83.7681,83.8155,69450.0
2022-06-15 13:10:00,88.3,88.39,88.26,88.35,29840.0,83.8155,83.901,83.7776,83.863,29840.0
2022-06-15 13:15:00,88.36,88.38,88.29,88.36,37063.0,83.8725,83.8915,83.806,83.8725,37063.0
2022-06-15 13:20:00,88.35,88.4,88.33,88.39,70043.0,83.863,83.9105,83.844,83.901,70043.0
2022-06-15 13:25:00,88.38,88.45,88.34,88.43,125708.0,83.8915,83.9579,83.8535,83.9389,125708.0
2022-06-15 13:30:00,88.43,88.45,88.38,88.4,134640.0,83.9389,83.9579,83.8915,83.9105,134640.0
2022-06-15 13:35:00,88.4,88.49,88.38,88.49,37677.0,83.9105,83.9959,83.8915,83.9959,37677.0
2022-06-15 13:40:00,88.5,88.55,88.46,88.46,82389.0,84.0054,84.0528,83.9674,83.9674,82389.0
2022-06-15 13:45:00,88.48,88.51,88.34,88.35,46224.0,83.9864,84.0149,83.8535,83.863,46224.0
2022-06-15 13:50:00,88.34,88.54,88.25,88.54,58444.0,83.8535,84.0434,83.7681,84.0434,58444.0
2022-06-15 13:55:00,88.53,88.84,88.52,88.73,116655.0,84.0339,84.3281,84.0244,84.2237,116655.0
2022-06-15 14:00:00,88.72,89.04,88.12,88.26,555121.0,84.2142,84.518,83.6447,83.7776,555121.0
2022-06-15 14:05:00,88.24,88.37,87.8,88.21,294826.0,83.7586,83.882,83.3409,83.7301,294826.0
2022-06-15 14:10:00,88.21,88.24,87.91,88.19,149535.0,83.7301,83.7586,83.4453,83.7111,149535.0
2022-06-15 14:15:00,88.2,88.55,88.03,88.34,105993.0,83.7206,84.0528,83.5593,83.8535,105993.0
2022-06-15 14:20:00,88.37,88.52,87.92,88.03,133302.0,83.882,84.0244,83.4548,83.5593,133302.0
2022-06-15 14:25:00,88.04,88.2,87.97,87.97,99467.0,83.5687,83.7206,83.5023,83.5023,99467.0
2022-06-15 14:30:00,87.96,88.08,87.37,87.7,254816.0,83.4928,83.6067,82.9328,83.246,254816.0
2022-06-15 14:35:00,87.64,88.72,87.64,88.55,512312.0,83.1891,84.2142,83.1891,84.0528,512312.0
2022-06-15 14:40:00,88.54,89.44,88.4,89.39,459277.0,84.0434,84.8976,83.9105,84.8502,459277.0
2022-06-15 14:45:00,89.4,89.58,89.09,89.12,322881.0,84.8597,85.0305,84.5654,84.5939,322881.0
2022-06-15 14:50:00,89.11,89.34,88.54,88.76,275255.0,84.5844,84.8027,84.0434,84.2522,275255.0
2022-06-15 14:55:00,88.76,88.87,88.44,88.63,128711.0,84.2522,84.3566,83.9484,84.1288,128711.0
2022-06-15 15:00:00,88.63,89.01,88.59,88.82,197263.0,84.1288,84.4895,84.0908,84.3091,197263.0
2022-06-15 15:05:00,88.83,89.0,88.72,88.93,113993.0,84.3186,84.48,84.2142,84.4135,113993.0
2022-06-15 15:10:00,88.93,89.04,88.53,88.72,181678.0,84.4135,84.518,84.0339,84.2142,181678.0
2022-06-15 15:15:00,88.72,88.76,88.54,88.72,266873.0,84.2142,84.2522,84.0434,84.2142,266873.0
2022-06-15 15:20:00,88.73,89.24,88.73,89.2,217518.0,84.2237,84.7078,84.2237,84.6698,217518.0
2022-06-15 15:25:00,89.2,89.49,89.12,89.48,137806.0,84.6698,84.9451,84.5939,84.9356,137806.0
2022-06-15 15:30:00,89.48,89.77,89.34,89.73,239461.0,84.9356,85.2109,84.8027,85.1729,239461.0
2022-06-15 15:35:00,89.74,89.8,89.24,89.27,540608.0,85.1824,85.2394,84.7078,84.7363,540608.0
2022-06-15 15:40:00,89.26,89.26,88.92,88.96,278297.0,84.7268,84.7268,84.4041,84.442,278297.0
2022-06-15 15:45:00,88.93,89.06,88.81,89.05,258332.0,84.4135,84.5369,84.2996,84.5275,258332.0
2022-06-15 15:50:00,89.04,89.04,88.62,88.71,533722.0,84.518,84.518,84.1193,84.2047,533722.0
2022-06-15 15:55:00,88.72,88.88,88.7,88.77,545628.0,84.2142,84.3661,84.1952,84.2617,545628.0
2022-06-16 09:30:00,87.02,87.06,86.74,86.79,695795.0,82.6005,82.6385,82.3348,82.3822,695795.0
2022-06-16 09:35:00,86.79,86.79,86.41,86.43,419687.0,82.3822,82.3822,82.0215,82.0405,419687.0
2022-06-16 09:40:00,86.44,86.54,86.27,86.32,235457.0,82.05,82.1449,81.8886,81.9361,235457.0
2022-06-16 09:45:00,86.32,86.73,86.31,86.71,220362.0,81.9361,82.3253,81.9266,82.3063,220362.0
2022-06-16 09:50:00,86.72,86.75,86.56,86.71,143580.0,82.3158,82.3443,82.1639,82.3063,143580.0
2022-06-16 09:55:00,86.7,86.75,86.6,86.6,104085.0,82.2968,82.3443,82.2019,82.2019,104085.0
2022-06-16 10:00:00,86.6,86.69,86.35,86.39,409111.0,82.2019,82.2873,81.9646,82.0025,409111.0
2022-06-16 10:05:00,86.39,86.47,86.25,86.46,123681.0,82.0025,82.0785,81.8697,82.069,123681.0
2022-06-16 10:10:00,86.45,86.48,86.3,86.32,95058.0,82.0595,82.088,81.9171,81.9361,95058.0
2022-06-16 10:15:00,86.31,86.5,86.27,86.35,185680.0,81.9266,82.107,81.8886,81.9646,185680.0
2022-06-16 10:20:00,86.35,86.7,86.34,86.64,155861.0,81.9646,82.2968,81.9551,82.2398,155861.0
2022-06-16 10:25:00,86.63,86.8,86.6,86.78,103826.0,82.2304,82.3917,82.2019,82.3727,103826.0
2022-06-16 10:30:00,86.78,86.8,86.64,86.66,94896.0,82.3727,82.3917,82.2398,82.2588,94896.0
2022-06-16 10:35:00,86.65,86.66,86.37,86.39,106350.0,82.2493,82.2588,81.9836,82.0025,106350.0
2022-06-16 10:40:00,86.39,86.39,86.04,86.05,146900.0,82.0025,82.0025,81.6703,81.6798,146900.0
2022-06-16 10:45:00,86.04,86.11,85.89,85.89,94219.0,81.6703,81.7368,81.5279,81.5279,94219.0
2022-06-16 10:50:00,85.89,85.93,85.78,85.91,70218.0,81.5279,81.5659,81.4235,81.5469,70218.0
2022-06-16 10:55:00,85.92,85.97,85.75,85.75,78735.0,81.5564,81.6039,81.395,81.395,78735.0
2022-06-16 11:00:00,85.74,85.97,85.71,85.94,69905.0,81.3856,81.6039,81.3571,81.5754,69905.0
2022-06-16 11:05:00,85.92,85.94,85.78,85.92,120356.0,81.5564,81.5754,81.4235,81.5564,120356.0
2022-06-16 11:10:00,85.94,86.17,85.89,86.15,133693.0,81.5754,81.7937,81.5279,81.7747,133693.0
2022-06-16 11:15:00,86.15,86.27,86.09,86.11,170222.0,81.7747,81.8886,81.7178,81.7368,170222.0
2022-06-16 11:20:00,86.11,86.31,86.07,86.25,85378.0,81.7368,81.9266,81.6988,81.8697,85378.0
2022-06-16 11:25:00,86.23,86.5,86.21,86.37,120461.0,81.8507,82.107,81.8317,81.9836,120461.0
2022-06-16 11:30:00,86.38,86.4,86.17,86.19,76569.0,81.9931,82.012,81.7937,81.8127,76569.0
2022-06-16 11:35:00,86.19,86.36,86.15,86.34,49398.0,81.8127,81.9741,81.7747,81.9551,49398.0
2022-06-16 11:40:00,86.35,86.37,86.09,86.17,101954.0,81.9646,81.9836,81.7178,81.7937,101954.0
2022-06-16 11:45:00,86.16,86.16,86.03,86.1,89761.0,81.7842,81.7842,81.6608,81.7273,89761.0
2022-06-16 11:50:00,86.13,86.17,86.01,86.06,72062.0,81.7557,81.7937,81.6418,81.6893,72062.0
2022-06-16 11:55:00,86.05,86.22,86.05,86.22,34035.0,81.6798,81.8412,81.6798,81.8412,34035.0
2022-06-16 12:00:00,86.21,86.27,85.97,86.07,52350.0,81.8317,81.8886,81.6039,81.6988,52350.0
2022-06-16 12:05:00,86.06,86.12,85.93,85.93,64285.0,81.6893,81.7463,81.5659,81.5659,64285.0
2022-06-16 12:10:00,85.91,86.05,85.85,85.87,40256.0,81.5469,81.6798,81.49,81.509,40256.0
2022-06-16 12:15:00,85.86,86.08,85.86,85.95,37242.0,81.4995,81.7083,81.4995,81.5849,37242.0
2022-06-16 12:20:00,85.94,86.02,85.88,85.96,57650.0,81.5754,81.6513,81.5184,81.5944,57650.0
2022-06-16 12:25:00,85.97,86.14,85.88,86.12,70034.0,81.6039,81.7652,81.5184,81.7463,70034.0
2022-06-16 12:30:00,86.11,86.13,85.91,86.03,66408.0,81.7368,81.7557,81.5469,81.6608,66408.0
2022-06-16 12:35:00,86.01,86.01,85.84,85.92,57524.0,81.6418,81.6418,81.4805,81.5564,57524.0
2022-06-16 12:40:00,85.92,86.13,85.88,86.05,43162.0,81.5564,81.7557,81.5184,81.6798,43162.0
2022-06-16 12:45:00,86.06,86.17,85.98,86.15,67451.0,81.6893,81.7937,81.6134,81.7747,67451.0
2022-06-16 12:50:00,86.13,86.17,86.01,86.06,70058.0,81.7557,81.7937,81.6418,81.6893,70058.0
2022-06-16 12:55:00,86.06,86.09,85.96,86.09,78340.0,81.6893,81.7178,81.5944,81.7178,78340.0
2022-06-16 13:00:00,86.09,86.21,85.99,86.04,72024.0,81.7178,81.8317,81.6229,81.6703,72024.0
2022-06-16 13:05:00,86.04,86.35,86.01,86.29,1107404.0,81.6703,81.9646,81.6418,81.9076,1107404.0
2022-06-16 13:10:00,86.3,86.3,86.13,86.19,60793.0,81.9171,81.9171,81.7557,81.8127,60793.0
2022-06-16 13:15:00,86.19,86.23,86.13,86.14,67039.0,81.8127,81.8507,81.7557,81.7652,67039.0
2022-06-16 13:20:00,86.14,86.15,85.94,85.96,79605.0,81.7652,81.7747,81.5754,81.5944,79605.0
2022-06-16 13:25:00,85.95,86.38,85.91,86.27,111769.0,81.5849,81.9931,81.5469,81.8886,111769.0
2022-06-16 13:30:00,86.27,86.31,86.08,86.21,122486.0,81.8886,81.9266,81.7083,81.8317,122486.0
2022-06-16 13:35:00,86.25,86.25,86.04,86.2,86404.0,81.8697,81.8697,81.6703,81.8222,86404.0
2022-06-16 13:40:00,86.19,86.22,85.94,85.95,77333.0,81.8127,81.8412,81.5754,81.5849,77333.0
2022-06-16 13:45:00,85.96,85.99,85.86,85.98,69155.0,81.5944,81.6229,81.4995,81.6134,69155.0
2022-06-16 13:50:00,85.99,86.02,85.91,85.94,68252.0,81.6229,81.6513,81.5469,81.5754,68252.0
2022-06-16 13:55:00,85.93,85.96,85.74,85.76,71481.0,81.5659,81.5944,81.3856,81.4045,71481.0
2022-06-16 14:00:00,85.73,85.91,85.71,85.89,123924.0,81.3761,81.5469,81.3571,81.5279,123924.0
2022-06-16 14:05:00,85.88,85.9,85.7,85.74,29521.0,81.5184,81.5374,81.3476,81.3856,29521.0
2022-06-16 14:10:00,85.73,85.79,85.71,85.77,67423.0,81.3761,81.433,81.3571,81.414,67423.0
2022-06-16 14:15:00,85.76,85.79,85.71,85.77,59231.0,81.4045,81.433,81.3571,81.414,59231.0
2022-06-16 14:20:00,85.78,85.79,85.66,85.68,54406.0,81.4235,81.433,81.3096,81.3286,54406.0
2022-06-16 14:25:00,85.67,85.71,85.62,85.63,50158.0,81.3191,81.3571,81.2716,81.2811,50158.0
2022-06-16 14:30:00,85.62,85.71,85.55,85.6,47473.0,81.2716,81.3571,81.2052,81.2527,47473.0
2022-06-16 14:35:00,85.61,85.72,85.56,85.69,57360.0,81.2622,81.3666,81.2147,81.3381,57360.0
2022-06-16 14:40:00,85.68,85.9,85.68,85.73,77015.0,81.3286,81.5374,81.3286,81.3761,77015.0
2022-06-16 14:45:00,85.73,85.79,85.38,85.39,199362.0,81.3761,81.433,81.0438,81.0533,199362.0
2022-06-16 14:50:00,85.4,85.49,85.33,85.34,71452.0,81.0628,81.1483,80.9964,81.0059,71452.0
2022-06-16 14:55:00,85.35,85.48,85.33,85.48,48355.0,81.0154,81.1388,80.9964,81.1388,48355.0
2022-06-16 15:00:00,85.47,85.79,85.44,85.7,243131.0,81.1293,81.433,81.1008,81.3476,243131.0
2022-06-16 15:05:00,85.69,85.91,85.58,85.91,136169.0,81.3381,81.5469,81.2337,81.5469,136169.0
2022-06-16 15:10:00,85.91,86.07,85.74,85.82,122985.0,81.5469,81.6988,81.3856,81.4615,122985.0
2022-06-16 15:15:00,85.81,85.93,85.67,85.93,134965.0,81.452,81.5659,81.3191,81.5659,134965.0
2022-06-16 15:20:00,85.93,86.03,85.88,85.89,199748.0,81.5659,81.6608,81.5184,81.5279,199748.0
2022-06-16 15:25:00,85.88,86.06,85.85,85.92,101734.0,81.5184,81.6893,81.49,81.5564,101734.0
2022-06-16 15:30:00,85.91,85.96,85.58,85.58,183140.0,81.5469,81.5944,81.2337,81.2337,183140.0
2022-06-16 15:35:00,85.57,85.77,85.56,85.73,203245.0,81.2242,81.414,81.2147,81.3761,203245.0
2022-06-16 15:40:00,85.73,85.89,85.62,85.62,182105.0,81.3761,81.5279,81.2716,81.2716,182105.0
2022-06-16 15:45:00,85.61,85.67,85.33,85.39,245686.0,81.2622,81.3191,80.9964,81.0533,245686.0
2022-06-16 15:50:00,85.39,85.59,85.38,85.52,599365.0,81.0533,81.2432,81.0438,81.1767,599365.0
2022-06-16 15:55:00,85.53,85.84,85.46,85.81,693217.0,81.1862,81.4805,81.1198,81.452,693217.0
2022-06-17 09:30:00,85.68,85.94,85.53,85.88,289513.0,81.3286,81.5754,81.1862,81.5184,289513.0
2022-06-17 09:35:00,85.87,85.95,85.76,85.89,172149.0,81.509,81.5849,81.4045,81.5279,172149.0
2022-06-17 09:40:00,85.9,86.23,85.9,86.1,108943.0,81.5374,81.8507,81.5374,81.7273,108943.0
2022-06-17 09:45:00,86.1,86.15,85.87,86.0,180370.0,81.7273,81.7747,81.509,81.6324,180370.0
2022-06-17 09:50:00,86.02,86.39,85.98,86.31,98849.0,81.6513,82.0025,81.6134,81.9266,98849.0
2022-06-17 09:55:00,86.31,86.41,86.05,86.09,116088.0,81.9266,82.0215,81.6798,81.7178,116088.0
2022-06-17 10:00:00,86.1,86.13,85.7,85.79,129488.0,81.7273,81.7557,81.3476,81.433,129488.0
2022-06-17 10:05:00,85.8,85.82,85.71,85.77,62120.0,81.4425,81.4615,81.3571,81.414,62120.0
2022-06-17 10:10:00,85.8,85.88,85.76,85.81,104499.0,81.4425,81.5184,81.4045,81.452,104499.0
2022-06-17 10:15:00,85.8,85.83,85.45,85.5,79141.0,81.4425,81.471,81.1103,81.1577,79141.0
2022-06-17 10:20:00,85.5,85.51,85.18,85.24,124081.0,81.1577,81.1672,80.854,80.9109,124081.0
2022-06-17 10:25:00,85.23,85.34,85.05,85.15,89976.0,80.9015,81.0059,80.7306,80.8255,89976.0
2022-06-17 10:30:00,85.15,85.2,84.82,84.86,128581.0,80.8255,80.873,80.5123,80.5502,128581.0
2022-06-17 10:35:00,84.84,84.94,84.69,84.79,143243.0,80.5313,80.6262,80.3889,80.4838,143243.0
2022-06-17 10:40:00,84.78,84.94,84.72,84.94,66387.0,80.4743,80.6262,80.4174,80.6262,66387.0
2022-06-17 10:45:00,84.93,84.94,84.57,84.67,91383.0,80.6167,80.6262,80.275,80.3699,91383.0
2022-06-17 10:50:00,84.66,84.78,84.62,84.75,136907.0,80.3604,80.4743,80.3224,80.4458,136907.0
2022-06-17 10:55:00,84.76,84.96,84.75,84.92,194947.0,80.4553,80.6452,80.4458,80.6072,194947.0
2022-06-17 11:00:00,84.91,85.3,84.75,85.19,190509.0,80.5977,80.9679,80.4458,80.8635,190509.0
2022-06-17 11:05:00,85.18,85.5,85.16,85.49,85509.0,80.854,81.1577,80.835,81.1483,85509.0
2022-06-17 11:10:00,85.49,85.5,85.4,85.45,134486.0,81.1483,81.1577,81.0628,81.1103,134486.0
2022-06-17 11:15:00,85.44,85.77,85.44,85.72,143736.0,81.1008,81.414,81.1008,81.3666,143736.0
2022-06-17 11:20:00,85.71,85.76,85.48,85.51,97420.0,81.3571,81.4045,81.1388,81.1672,97420.0
2022-06-17 11:25:00,85.5,85.84,85.4,85.73,181787.0,81.1577,81.4805,81.0628,81.3761,181787.0
2022-06-17 11:30:00,85.74,85.96,85.71,85.71,80125.0,81.3856,81.5944,81.3571,81.3571,80125.0
2022-06-17 11:35:00,85.69,85.72,85.46,85.61,60346.0,81.3381,81.3666,81.1198,81.2622,60346.0
2022-06-17 11:40:00,85.61,85.7,85.44,85.45,81889.0,81.2622,81.3476,81.1008,81.1103,81889.0
2022-06-17 11:45:00,85.44,85.57,85.37,85.45,98244.0,81.1008,81.2242,81.0343,81.1103,98244.0
2022-06-17 11:50:00,85.45,85.52,85.25,85.35,99160.0,81.1103,81.1767,80.9204,81.0154,99160.0
2022-06-17 11:55:00,85.35,85.46,85.25,85.33,66935.0,81.0154,81.1198,80.9204,80.9964,66935.0
2022-06-17 12:00:00,85.33,85.33,85.02,85.15,386752.0,80.9964,80.9964,80.7021,80.8255,386752.0
2022-06-17 12:05:00,85.17,85.34,85.09,85.24,59218.0,80.8445,81.0059,80.7686,80.9109,59218.0
2022-06-17 12:10:00,85.26,85.48,85.18,85.46,73136.0,80.9299,81.1388,80.854,81.1198,73136.0
2022-06-17 12:15:00,85.48,85.57,85.33,85.34,54835.0,81.1388,81.2242,80.9964,81.0059,54835.0
2022-06-17 12:20:00,85.34,85.48,85.28,85.48,162041.0,81.0059,81.1388,80.9489,81.1388,162041.0
2022-06-17 12:25:00,85.47,85.55,85.39,85.48,155614.0,81.1293,81.2052,81.0533,81.1388,155614.0
2022-06-17 12:30:00,85.48,85.52,85.33,85.44,123301.0,81.1388,81.1767,80.9964,81.1008,123301.0
2022-06-17 12:35:00,85.44,85.55,85.32,85.54,68226.0,81.1008,81.2052,80.9869,81.1957,68226.0
2022-06-17 12:40:00,85.54,85.56,85.3,85.48,82062.0,81.1957,81.2147,80.9679,81.1388,82062.0
2022-06-17 12:45:00,85.48,85.55,85.36,85.52,53661.0,81.1388,81.2052,81.0249,81.1767,53661.0
2022-06-17 12:50:00,85.53,85.54,85.24,85.3,55268.0,81.1862,81.1957,80.9109,80.9679,55268.0
2022-06-17 12:55:00,85.31,85.52,85.28,85.46,50840.0,80.9774,81.1767,80.9489,81.1198,50840.0
2022-06-17 13:00:00,85.45,85.7,85.39,85.68,47160.0,81.1103,81.3476,81.0533,81.3286,47160.0
2022-06-17 13:05:00,85.68,86.09,85.67,86.05,235394.0,81.3286,81.7178,81.3191,81.6798,235394.0
2022-06-17 13:10:00,86.06,86.27,85.97,86.15,89738.0,81.6893,81.8886,81.6039,81.7747,89738.0
2022-06-17 13:15:00,86.16,86.16,86.01,86.02,33869.0,81.7842,81.7842,81.6418,81.6513,33869.0
2022-06-17 13:20:00,86.01,86.09,85.93,86.09,38202.0,81.6418,81.7178,81.5659,81.7178,38202.0
2022-06-17 13:25:00,86.08,86.09,85.83,85.85,90909.0,81.7083,81.7178,81.471,81.49,90909.0
2022-06-17 13:30:00,85.87,85.96,85.77,85.96,88782.0,81.509,81.5944,81.414,81.5944,88782.0
2022-06-17 13:35:00,85.96,86.04,85.84,85.92,110683.0,81.5944,81.6703,81.4805,81.5564,110683.0
2022-06-17 13:40:00,85.92,86.04,85.89,86.01,66335.0,81.5564,81.6703,81.5279,81.6418,66335.0
2022-06-17 13:45:00,86.0,86.01,85.65,85.81,114061.0,81.6324,81.6418,81.3001,81.452,114061.0
2022-06-17 13:50:00,85.8,85.92,85.8,85.88,102910.0,81.4425,81.5564,81.4425,81.5184,102910.0
2022-06-17 13:55:00,85.87,86.03,85.83,85.9,53723.0,81.509,81.6608,81.471,81.5374,53723.0
2022-06-17 14:00:00,85.91,86.05,85.88,85.98,53408.0,81.5469,81.6798,81.5184,81.6134,53408.0
2022-06-17 14:05:00,85.97,86.03,85.87,85.98,120756.0,81.6039,81.6608,81.509,81.6134,120756.0
2022-06-17 14:10:00,85.99,86.06,85.9,86.05,140770.0,81.6229,81.6893,81.5374,81.6798,140770.0
2022-06-17 14:15:00,86.04,86.14,85.94,86.07,156594.0,81.6703,81.7652,81.5754,81.6988,156594.0
2022-06-17 14:20:00,86.07,86.2,86.06,86.13,99361.0,81.6988,81.8222,81.6893,81.7557,99361.0
2022-06-17 14:25:00,86.15,86.15,85.96,85.98,88910.0,81.7747,81.7747,81.5944,81.6134,88910.0
2022-06-17 14:30:00,85.97,85.97,85.81,85.93,71167.0,81.6039,81.6039,81.452,81.5659,71167.0
2022-06-17 14:35:00,85.93,86.15,85.89,86.15,49348.0,81.5659,81.7747,81.5279,81.7747,49348.0
2022-06-17 14:40:00,86.16,86.32,86.1,86.13,81940.0,81.7842,81.9361,81.7273,81.7557,81940.0
2022-06-17 14:45:00,86.13,86.18,86.05,86.07,189479.0,81.7557,81.8032,81.6798,81.6988,189479.0
2022-06-17 14:50:00,86.06,86.08,85.93,85.97,67105.0,81.6893,81.7083,81.5659,81.6039,67105.0
2022-06-17 14:55:00,85.97,86.06,85.87,85.98,64797.0,81.6039,81.6893,81.509,81.6134,64797.0
2022-06-17 15:00:00,85.99,86.1,85.93,85.98,127736.0,81.6229,81.7273,81.5659,81.6134,127736.0
2022-06-17 15:05:00,85.98,86.01,85.84,85.84,272620.0,81.6134,81.6418,81.4805,81.4805,272620.0
2022-06-17 15:10:00,85.84,85.85,85.5,85.57,131407.0,81.4805,81.49,81.1577,81.2242,131407.0
2022-06-17 15:15:00,85.57,85.77,85.5,85.72,111628.0,81.2242,81.414,81.1577,81.3666,111628.0
2022-06-17 15:20:00,85.72,86.01,85.72,85.97,169751.0,81.3666,81.6418,81.3666,81.6039,169751.0
2022-06-17 15:25:00,85.95,86.12,85.94,86.07,117535.0,81.5849,81.7463,81.5754,81.6988,117535.0
2022-06-17 15:30:00,86.07,86.1,85.82,85.9,279605.0,81.6988,81.7273,81.4615,81.5374,279605.0
2022-06-17 15:35:00,85.89,86.05,85.89,86.05,196616.0,81.5279,81.6798,81.5279,81.6798,196616.0
2022-06-17 15:40:00,86.05,86.05,85.82,85.84,176775.0,81.6798,81.6798,81.4615,81.4805,176775.0
2022-06-17 15:45:00,85.83,85.88,85.72,85.83,243703.0,81.471,81.5184,81.3666,81.471,243703.0
2022-06-17 15:50:00,85.82,85.83,85.54,85.66,555168.0,81.4615,81.471,81.1957,81.3096,555168.0
2022-06-17 15:55:00,85.65,85.79,85.52,85.52,1070202.0,81.3001,81.433,81.1767,81.1767,1070202.0
2022-06-21 09:30:00,86.53,86.7,86.14,86.16,371422.0,82.4897,82.6518,82.118,82.137,371422.0
2022-06-21 09:35:00,86.16,86.23,85.93,86.02,315973.0,82.137,82.2038,81.9178,82.0036,315973.0
2022-06-21 09:40:00,86.03,86.28,86.02,86.16,218034.0,82.0131,82.2514,82.0036,82.137,218034.0
2022-06-21 09:45:00,86.16,86.2,85.99,86.2,105967.0,82.137,82.1752,81.975,82.1752,105967.0
2022-06-21 09:50:00,86.2,86.37,86.14,86.24,134637.0,82.1752,82.3372,82.118,82.2133,134637.0
2022-06-21 09:55:00,86.25,86.72,86.24,86.67,369609.0,82.2228,82.6709,82.2133,82.6232,369609.0
2022-06-21 10:00:00,86.65,86.8,86.6,86.78,151325.0,82.6041,82.7471,82.5565,82.7281,151325.0
2022-06-21 10:05:00,86.79,86.83,86.69,86.77,182037.0,82.7376,82.7757,82.6423,82.7185,182037.0
2022-06-21 10:10:00,86.76,86.85,86.74,86.8,78384.0,82.709,82.7948,82.6899,82.7471,78384.0
2022-06-21 10:15:00,86.81,86.88,86.76,86.77,134245.0,82.7567,82.8234,82.709,82.7185,134245.0
2022-06-21 10:20:00,86.77,86.87,86.69,86.87,99142.0,82.7185,82.8139,82.6423,82.8139,99142.0
2022-06-21 10:25:00,86.86,86.88,86.76,86.86,105810.0,82.8043,82.8234,82.709,82.8043,105810.0
2022-06-21 10:30:00,86.87,86.97,86.77,86.8,76689.0,82.8139,82.9092,82.7185,82.7471,76689.0
2022-06-21 10:35:00,86.8,86.93,86.76,86.93,42022.0,82.7471,82.8711,82.709,82.8711,42022.0
2022-06-21 10:40:00,86.93,86.99,86.83,86.89,172938.0,82.8711,82.9283,82.7757,82.8329,172938.0
2022-06-21 10:45:00,86.89,86.96,86.86,86.95,28897.0,82.8329,82.8997,82.8043,82.8901,28897.0
2022-06-21 10:50:00,86.95,86.96,86.87,86.94,29150.0,82.8901,82.8997,82.8139,82.8806,29150.0
2022-06-21 10:55:00,86.94,86.99,86.91,86.96,49915.0,82.8806,82.9283,82.852,82.8997,49915.0
2022-06-21 11:00:00,86.96,86.98,86.92,86.95,31529.0,82.8997,82.9187,82.8615,82.8901,31529.0
2022-06-21 11:05:00,86.94,86.94,86.77,86.78,69454.0,82.8806,82.8806,82.7185,82.7281,69454.0
2022-06-21 11:10:00,86.79,86.79,86.55,86.57,216547.0,82.7376,82.7376,82.5088,82.5279,216547.0
2022-06-21 11:15:00,86.57,86.71,86.54,86.61,28466.0,82.5279,82.6613,82.4993,82.566,28466.0
2022-06-21 11:20:00,86.62,86.7,86.57,86.57,91397.0,82.5755,82.6518,82.5279,82.5279,91397.0
2022-06-21 11:25:00,86.56,86.61,86.52,86.57,79054.0,82.5183,82.566,82.4802,82.5279,79054.0
2022-06-21 11:30:00,86.58,86.67,86.57,86.67,50018.0,82.5374,82.6232,82.5279,82.6232,50018.0
2022-06-21 11:35:00,86.68,86.73,86.51,86.56,216713.0,82.6327,82.6804,82.4707,82.5183,216713.0
2022-06-21 11:40:00,86.57,86.65,86.5,86.62,57232.0,82.5279,82.6041,82.4611,82.5755,57232.0
2022-06-21 11:45:00,86.63,86.68,86.53,86.68,42732.0,82.5851,82.6327,82.4897,82.6327,42732.0
2022-06-21 11:50:00,86.68,86.72,86.54,86.56,70606.0,82.6327,82.6709,82.4993,82.5183,70606.0
2022-06-21 11:55:00,86.56,86.62,86.51,86.51,190126.0,82.5183,82.5755,82.4707,82.4707,190126.0
2022-06-21 12:00:00,86.5,86.65,86.49,86.55,30635.0,82.4611,82.6041,82.4516,82.5088,30635.0
2022-06-21 12:05:00,86.54,86.59,86.51,86.55,35021.0,82.4993,82.5469,82.4707,82.5088,35021.0
2022-06-21 12:10:00,86.56,86.63,86.49,86.56,35095.0,82.5183,82.5851,82.4516,82.5183,35095.0
2022-06-21 12:15:00,86.56,86.6,86.54,86.6,29334.0,82.5183,82.5565,82.4993,82.5565,29334.0
2022-06-21 12:20:00,86.59,86.63,86.54,86.61,37700.0,82.5469,82.5851,82.4993,82.566,37700.0
2022-06-21 12:25:00,86.61,86.7,86.6,86.69,28029.0,82.566,82.6518,82.5565,82.6423,28029.0
2022-06-21 12:30:00,86.69,86.74,86.62,86.67,39499.0,82.6423,82.6899,82.5755,82.6232,39499.0
2022-06-21 12:35:00,86.67,86.78,86.66,86.74,58388.0,82.6232,82.7281,82.6137,82.6899,58388.0
2022-06-21 12:40:00,86.74,86.77,86.66,86.73,33773.0,82.6899,82.7185,82.6137,82.6804,33773.0
2022-06-21 12:45:00,86.74,86.74,86.66,86.69,29518.0,82.6899,82.6899,82.6137,82.6423,29518.0
2022-06-21 12:50:00,86.69,86.79,86.66,86.79,22092.0,82.6423,82.7376,82.6137,82.7376,22092.0
2022-06-21 12:55:00,86.79,86.87,86.77,86.87,25691.0,82.7376,82.8139,82.7185,82.8139,25691.0
2022-06-21 13:00:00,86.87,86.9,86.84,86.87,37935.0,82.8139,82.8425,82.7853,82.8139,37935.0
2022-06-21 13:05:00,86.88,86.88,86.8,86.85,38537.0,82.8234,82.8234,82.7471,82.7948,38537.0
2022-06-21 13:10:00,86.86,86.89,86.82,86.86,27818.0,82.8043,82.8329,82.7662,82.8043,27818.0
2022-06-21 13:15:00,86.85,86.86,86.75,86.76,42587.0,82.7948,82.8043,82.6995,82.709,42587.0
2022-06-21 13:20:00,86.77,86.8,86.72,86.74,23880.0,82.7185,82.7471,82.6709,82.6899,23880.0
2022-06-21 13:25:00,86.74,86.75,86.66,86.66,30420.0,82.6899,82.6995,82.6137,82.6137,30420.0
2022-06-21 13:30:00,86.67,86.81,86.66,86.8,59309.0,82.6232,82.7567,82.6137,82.7471,59309.0
2022-06-21 13:35:00,86.8,86.81,86.7,86.7,44466.0,82.7471,82.7567,82.6518,82.6518,44466.0
2022-06-21 13:40:00,86.69,86.75,86.6,86.73,70278.0,82.6423,82.6995,82.5565,82.6804,70278.0
2022-06-21 13:45:00,86.73,86.73,86.67,86.7,77684.0,82.6804,82.6804,82.6232,82.6518,77684.0
2022-06-21 13:50:00,86.69,86.71,86.61,86.61,35415.0,82.6423,82.6613,82.566,82.566,35415.0
2022-06-21 13:55:00,86.61,86.61,86.56,86.57,40984.0,82.566,82.566,82.5183,82.5279,40984.0
2022-06-21 14:00:00,86.58,86.6,86.53,86.6,76315.0,82.5374,82.5565,82.4897,82.5565,76315.0
2022-06-21 14:05:00,86.59,86.72,86.57,86.72,59084.0,82.5469,82.6709,82.5279,82.6709,59084.0
2022-06-21 14:10:00,86.73,86.82,86.66,86.67,31170.0,82.6804,82.7662,82.6137,82.6232,31170.0
2022-06-21 14:15:00,86.67,86.73,86.63,86.69,34534.0,82.6232,82.6804,82.5851,82.6423,34534.0
2022-06-21 14:20:00,86.69,86.73,86.63,86.67,41359.0,82.6423,82.6804,82.5851,82.6232,41359.0
2022-06-21 14:25:00,86.67,86.76,86.67,86.76,67411.0,82.6232,82.709,82.6232,82.709,67411.0
2022-06-21 14:30:00,86.76,86.81,86.72,86.8,47336.0,82.709,82.7567,82.6709,82.7471,47336.0
2022-06-21 14:35:00,86.8,86.8,86.66,86.69,61715.0,82.7471,82.7471,82.6137,82.6423,61715.0
2022-06-21 14:40:00,86.69,86.89,86.67,86.87,96665.0,82.6423,82.8329,82.6232,82.8139,96665.0
2022-06-21 14:45:00,86.86,86.87,86.77,86.78,44467.0,82.8043,82.8139,82.7185,82.7281,44467.0
2022-06-21 14:50:00,86.78,86.96,86.78,86.95,53493.0,82.7281,82.8997,82.7281,82.8901,53493.0
2022-06-21 14:55:00,86.95,86.97,86.92,86.93,84290.0,82.8901,82.9092,82.8615,82.8711,84290.0
2022-06-21 15:00:00,86.93,87.0,86.89,86.98,78130.0,82.8711,82.9378,82.8329,82.9187,78130.0
2022-06-21 15:05:00,86.98,87.01,86.94,86.99,41228.0,82.9187,82.9473,82.8806,82.9283,41228.0
2022-06-21 15:10:00,86.99,87.07,86.97,87.02,52699.0,82.9283,83.0045,82.9092,82.9569,52699.0
2022-06-21 15:15:00,87.02,87.04,86.93,86.94,74993.0,82.9569,82.9759,82.8711,82.8806,74993.0
2022-06-21 15:20:00,86.93,87.04,86.92,87.01,69889.0,82.8711,82.9759,82.8615,82.9473,69889.0
2022-06-21 15:25:00,87.0,87.0,86.92,86.98,53771.0,82.9378,82.9378,82.8615,82.9187,53771.0
2022-06-21 15:30:00,86.98,87.02,86.92,86.98,91872.0,82.9187,82.9569,82.8615,82.9187,91872.0
2022-06-21 15:35:00,86.98,86.99,86.86,86.88,107543.0,82.9187,82.9283,82.8043,82.8234,107543.0
2022-06-21 15:40:00,86.88,86.91,86.82,86.89,154012.0,82.8234,82.852,82.7662,82.8329,154012.0
2022-06-21 15:45:00,86.89,86.94,86.84,86.92,127158.0,82.8329,82.8806,82.7853,82.8615,127158.0
2022-06-21 15:50:00,86.92,87.01,86.87,86.89,362574.0,82.8615,82.9473,82.8139,82.8329,362574.0
2022-06-21 15:55:00,86.9,86.91,86.66,86.73,552764.0,82.8425,82.852,82.6137,82.6804,552764.0
2022-06-22 09:30:00,85.52,85.95,85.35,85.65,502039.0,81.5269,81.9368,81.3648,81.6508,502039.0
2022-06-22 09:35:00,85.68,85.72,85.51,85.58,194518.0,81.6794,81.7176,81.5174,81.5841,194518.0
2022-06-22 09:40:00,85.57,85.74,85.48,85.61,144634.0,81.5746,81.7366,81.4888,81.6127,144634.0
2022-06-22 09:45:00,85.62,85.67,85.48,85.56,123795.0,81.6222,81.6699,81.4888,81.565,123795.0
2022-06-22 09:50:00,85.56,85.95,85.43,85.92,145974.0,81.565,81.9368,81.4411,81.9082,145974.0
2022-06-22 09:55:00,85.93,85.99,85.6,85.62,81870.0,81.9178,81.975,81.6032,81.6222,81870.0
2022-06-22 10:00:00,85.63,85.73,85.45,85.55,67830.0,81.6318,81.7271,81.4602,81.5555,67830.0
2022-06-22 10:05:00,85.54,85.72,85.47,85.71,100718.0,81.546,81.7176,81.4792,81.708,100718.0
2022-06-22 10:10:00,85.73,85.91,85.66,85.9,75366.0,81.7271,81.8987,81.6604,81.8892,75366.0
2022-06-22 10:15:00,85.89,86.18,85.89,86.17,109037.0,81.8796,82.1561,81.8796,82.1466,109037.0
2022-06-22 10:20:00,86.18,86.38,86.13,86.37,75721.0,82.1561,82.3467,82.1084,82.3372,75721.0
2022-06-22 10:25:00,86.36,86.46,86.35,86.42,64830.0,82.3277,82.423,82.3181,82.3849,64830.0
2022-06-22 10:30:00,86.43,86.57,86.4,86.42,171260.0,82.3944,82.5279,82.3658,82.3849,171260.0
2022-06-22 10:35:00,86.41,86.69,86.39,86.69,114014.0,82.3753,82.6423,82.3563,82.6423,114014.0
2022-06-22 10:40:00,86.69,86.7,86.58,86.65,77717.0,82.6423,82.6518,82.5374,82.6041,77717.0
2022-06-22 10:45:00,86.66,86.67,86.41,86.51,96454.0,82.6137,82.6232,82.3753,82.4707,96454.0
2022-06-22 10:50:00,86.49,86.56,86.43,86.43,58448.0,82.4516,82.5183,82.3944,82.3944,58448.0
2022-06-22 10:55:00,86.43,86.43,86.33,86.41,37873.0,82.3944,82.3944,82.2991,82.3753,37873.0
2022-06-22 11:00:00,86.39,86.4,86.12,86.23,72944.0,82.3563,82.3658,82.0989,82.2038,72944.0
2022-06-22 11:05:00,86.23,86.32,86.13,86.28,60327.0,82.2038,82.2895,82.1084,82.2514,60327.0
2022-06-22 11:10:00,86.27,86.4,86.26,86.33,42855.0,82.2419,82.3658,82.2323,82.2991,42855.0
2022-06-22 11:15:00,86.33,86.48,86.33,86.45,97223.0,82.2991,82.4421,82.2991,82.4135,97223.0
2022-06-22 11:20:00,86.44,86.46,86.33,86.44,21872.0,82.4039,82.423,82.2991,82.4039,21872.0
2022-06-22 11:25:00,86.44,86.62,86.44,86.59,77119.0,82.4039,82.5755,82.4039,82.5469,77119.0
2022-06-22 11:30:00,86.57,86.76,86.56,86.65,58799.0,82.5279,82.709,82.5183,82.6041,58799.0
2022-06-22 11:35:00,86.64,86.69,86.61,86.67,22278.0,82.5946,82.6423,82.566,82.6232,22278.0
2022-06-22 11:40:00,86.67,86.67,86.36,86.39,103971.0,82.6232,82.6232,82.3277,82.3563,103971.0
2022-06-22 11:45:00,86.39,86.51,86.3,86.48,53059.0,82.3563,82.4707,82.2705,82.4421,53059.0
2022-06-22 11:50:00,86.49,86.5,86.26,86.28,127390.0,82.4516,82.4611,82.2323,82.2514,127390.0
2022-06-22 11:55:00,86.29,86.32,86.15,86.18,261271.0,82.2609,82.2895,82.1275,82.1561,261271.0
2022-06-22 12:00:00,86.17,86.43,86.16,86.24,105437.0,82.1466,82.3944,82.137,82.2133,105437.0
2022-06-22 12:05:00,86.22,86.22,86.09,86.18,40507.0,82.1942,82.1942,82.0703,82.1561,40507.0
2022-06-22 12:10:00,86.18,86.3,86.16,86.24,34886.0,82.1561,82.2705,82.137,82.2133,34886.0
2022-06-22 12:15:00,86.23,86.45,86.23,86.42,32288.0,82.2038,82.4135,82.2038,82.3849,32288.0
2022-06-22 12:20:00,86.41,86.45,86.36,86.38,49190.0,82.3753,82.4135,82.3277,82.3467,49190.0
2022-06-22 12:25:00,86.38,86.44,86.35,86.35,41972.0,82.3467,82.4039,82.3181,82.3181,41972.0
2022-06-22 12:30:00,86.34,86.42,86.33,86.4,42635.0,82.3086,82.3849,82.2991,82.3658,42635.0
2022-06-22 12:35:00,86.39,86.48,86.3,86.3,64864.0,82.3563,82.4421,82.2705,82.2705,64864.0
2022-06-22 12:40:00,86.31,86.48,86.31,86.48,41191.0,82.28,82.4421,82.28,82.4421,41191.0
2022-06-22 12:45:00,86.48,86.5,86.38,86.43,50747.0,82.4421,82.4611,82.3467,82.3944,50747.0
2022-06-22 12:50:00,86.44,86.47,86.37,86.41,33032.0,82.4039,82.4325,82.3372,82.3753,33032.0
2022-06-22 12:55:00,86.41,86.48,86.34,86.48,117956.0,82.3753,82.4421,82.3086,82.4421,117956.0
2022-06-22 13:00:00,86.48,86.5,86.29,86.32,88272.0,82.4421,82.4611,82.2609,82.2895,88272.0
2022-06-22 13:05:00,86.32,86.45,86.32,86.41,27957.0,82.2895,82.4135,82.2895,82.3753,27957.0
2022-06-22 13:10:00,86.41,86.55,86.41,86.51,83716.0,82.3753,82.5088,82.3753,82.4707,83716.0
2022-06-22 13:15:00,86.51,86.65,86.49,86.64,41505.0,82.4707,82.6041,82.4516,82.5946,41505.0
2022-06-22 13:20:00,86.64,86.74,86.63,86.72,41045.0,82.5946,82.6899,82.5851,82.6709,41045.0
2022-06-22 13:25:00,86.72,86.77,86.66,86.7,80264.0,82.6709,82.7185,82.6137,82.6518,80264.0
2022-06-22 13:30:00,86.7,86.7,86.55,86.55,112675.0,82.6518,82.6518,82.5088,82.5088,112675.0
2022-06-22 13:35:00,86.54,86.62,86.49,86.61,52886.0,82.4993,82.5755,82.4516,82.566,52886.0
2022-06-22 13:40:00,86.61,86.67,86.58,86.67,35989.0,82.566,82.6232,82.5374,82.6232,35989.0
2022-06-22 13:45:00,86.68,86.77,86.66,86.76,94017.0,82.6327,82.7185,82.6137,82.709,94017.0
2022-06-22 13:50:00,86.75,86.77,86.6,86.64,194649.0,82.6995,82.7185,82.5565,82.5946,194649.0
2022-06-22 13:55:00,86.63,86.7,86.59,86.67,72004.0,82.5851,82.6518,82.5469,82.6232,72004.0
2022-06-22 14:00:00,86.67,86.75,86.62,86.7,78292.0,82.6232,82.6995,82.5755,82.6518,78292.0
2022-06-22 14:05:00,86.72,86.95,86.71,86.94,126186.0,82.6709,82.8901,82.6613,82.8806,126186.0
2022-06-22 14:10:00,86.93,86.93,86.83,86.89,43253.0,82.8711,82.8711,82.7757,82.8329,43253.0
2022-06-22 14:15:00,86.89,86.96,86.83,86.87,117605.0,82.8329,82.8997,82.7757,82.8139,117605.0
2022-06-22 14:20:00,86.87,86.88,86.67,86.79,93943.0,82.8139,82.8234,82.6232,82.7376,93943.0
2022-06-22 14:25:00,86.79,86.79,86.67,86.69,36708.0,82.7376,82.7376,82.6232,82.6423,36708.0
2022-06-22 14:30:00,86.7,86.78,86.69,86.76,67764.0,82.6518,82.7281,82.6423,82.709,67764.0
2022-06-22 14:35:00,86.77,86.77,86.7,86.72,83122.0,82.7185,82.7185,82.6518,82.6709,83122.0
2022-06-22 14:40:00,86.72,86.76,86.63,86.68,46333.0,82.6709,82.709,82.5851,82.6327,46333.0
2022-06-22 14:45:00,86.68,86.71,86.58,86.58,45373.0,82.6327,82.6613,82.5374,82.5374,45373.0
2022-06-22 14:50:00,86.57,86.68,86.55,86.68,44417.0,82.5279,82.6327,82.5088,82.6327,44417.0
2022-06-22 14:55:00,86.69,86.78,86.69,86.72,49664.0,82.6423,82.7281,82.6423,82.6709,49664.0
2022-06-22 15:00:00,86.72,86.75,86.6,86.73,55048.0,82.6709,82.6995,82.5565,82.6804,55048.0
2022-06-22 15:05:00,86.74,86.77,86.61,86.63,54890.0,82.6899,82.7185,82.566,82.5851,54890.0
2022-06-22 15:10:00,86.62,86.66,86.54,86.66,57438.0,82.5755,82.6137,82.4993,82.6137,57438.0
2022-06-22 15:15:00,86.65,86.71,86.6,86.61,77520.0,82.6041,82.6613,82.5565,82.566,77520.0
2022-06-22 15:20:00,86.61,86.71,86.61,86.68,105510.0,82.566,82.6613,82.566,82.6327,105510.0
2022-06-22 15:25:00,86.68,86.7,86.46,86.51,116086.0,82.6327,82.6518,82.423,82.4707,116086.0
2022-06-22 15:30:00,86.51,86.59,86.45,86.46,158024.0,82.4707,82.5469,82.4135,82.423,158024.0
2022-06-22 15:35:00,86.45,86.48,86.36,86.41,154384.0,82.4135,82.4421,82.3277,82.3753,154384.0
2022-06-22 15:40:00,86.4,86.47,86.32,86.45,145769.0,82.3658,82.4325,82.2895,82.4135,145769.0
2022-06-22 15:45:00,86.45,86.46,86.26,86.33,158874.0,82.4135,82.423,82.2323,82.2991,158874.0
2022-06-22 15:50:00,86.33,86.53,86.27,86.53,334629.0,82.2991,82.4897,82.2419,82.4897,334629.0
2022-06-22 15:55:00,86.53,86.54,86.22,86.24,584251.0,82.4897,82.4993,82.1942,82.2133,584251.0
2022-06-23 09:30:00,86.22,86.56,86.16,86.39,238433.0,82.1942,82.5183,82.137,82.3563,238433.0
2022-06-23 09:35:00,86.38,86.43,86.27,86.34,113943.0,82.3467,82.3944,82.2419,82.3086,113943.0
2022-06-23 09:40:00,86.33,86.54,86.28,86.4,177856.0,82.2991,82.4993,82.2514,82.3658,177856.0
2022-06-23 09:45:00,86.42,86.47,86.14,86.21,184511.0,82.3849,82.4325,82.118,82.1847,184511.0
2022-06-23 09:50:00,86.2,86.28,85.88,85.9,132817.0,82.1752,82.2514,81.8701,81.8892,132817.0
2022-06-23 09:55:00,85.89,86.19,85.83,86.15,322546.0,81.8796,82.1656,81.8224,82.1275,322546.0
2022-06-23 10:00:00,86.14,86.23,86.03,86.07,140752.0,82.118,82.2038,82.0131,82.0512,140752.0
2022-06-23 10:05:00,86.08,86.1,85.67,85.67,133318.0,82.0608,82.0798,81.6699,81.6699,133318.0
2022-06-23 10:10:00,85.69,85.81,85.53,85.59,114425.0,81.689,81.8034,81.5364,81.5936,114425.0
2022-06-23 10:15:00,85.59,85.63,85.49,85.56,95366.0,81.5936,81.6318,81.4983,81.565,95366.0
2022-06-23 10:20:00,85.57,85.83,85.57,85.76,65122.0,81.5746,81.8224,81.5746,81.7557,65122.0
2022-06-23 10:25:00,85.74,85.78,85.59,85.62,68541.0,81.7366,81.7748,81.5936,81.6222,68541.0
2022-06-23 10:30:00,85.63,85.75,85.52,85.57,157903.0,81.6318,81.7462,81.5269,81.5746,157903.0
2022-06-23 10:35:00,85.55,85.74,85.47,85.74,90684.0,81.5555,81.7366,81.4792,81.7366,90684.0
2022-06-23 10:40:00,85.77,85.89,85.68,85.68,112102.0,81.7652,81.8796,81.6794,81.6794,112102.0
2022-06-23 10:45:00,85.67,85.85,85.66,85.76,78575.0,81.6699,81.8415,81.6604,81.7557,78575.0
2022-06-23 10:50:00,85.76,85.84,85.67,85.79,80472.0,81.7557,81.832,81.6699,81.7843,80472.0
2022-06-23 10:55:00,85.79,85.95,85.79,85.88,73956.0,81.7843,81.9368,81.7843,81.8701,73956.0
2022-06-23 11:00:00,85.87,85.87,85.71,85.71,66993.0,81.8606,81.8606,81.708,81.708,66993.0
2022-06-23 11:05:00,85.7,85.79,85.66,85.79,57887.0,81.6985,81.7843,81.6604,81.7843,57887.0
2022-06-23 11:10:00,85.8,85.91,85.73,85.86,57395.0,81.7938,81.8987,81.7271,81.851,57395.0
2022-06-23 11:15:00,85.86,85.87,85.76,85.8,69241.0,81.851,81.8606,81.7557,81.7938,69241.0
2022-06-23 11:20:00,85.79,85.87,85.63,85.68,72633.0,81.7843,81.8606,81.6318,81.6794,72633.0
2022-06-23 11:25:00,85.67,85.71,85.6,85.63,53560.0,81.6699,81.708,81.6032,81.6318,53560.0
2022-06-23 11:30:00,85.66,85.69,85.32,85.4,354343.0,81.6604,81.689,81.3362,81.4125,354343.0
2022-06-23 11:35:00,85.39,85.39,85.25,85.28,83575.0,81.403,81.403,81.2695,81.2981,83575.0
2022-06-23 11:40:00,85.27,85.41,85.25,85.36,62439.0,81.2886,81.422,81.2695,81.3744,62439.0
2022-06-23 11:45:00,85.37,85.41,85.32,85.4,26925.0,81.3839,81.422,81.3362,81.4125,26925.0
2022-06-23 11:50:00,85.39,85.42,85.32,85.33,132003.0,81.403,81.4316,81.3362,81.3458,132003.0
2022-06-23 11:55:00,85.31,85.31,85.16,85.19,53644.0,81.3267,81.3267,81.1837,81.2123,53644.0
2022-06-23 12:00:00,85.2,85.2,84.92,84.93,71576.0,81.2218,81.2218,80.9549,80.9645,71576.0
2022-06-23 12:05:00,84.92,85.04,84.89,84.96,65840.0,80.9549,81.0693,80.9263,80.993,65840.0
2022-06-23 12:10:00,84.97,85.09,84.93,85.07,57416.0,81.0026,81.117,80.9645,81.0979,57416.0
2022-06-23 12:15:00,85.06,85.23,85.0,85.16,76376.0,81.0884,81.2504,81.0312,81.1837,76376.0
2022-06-23 12:20:00,85.17,85.23,85.07,85.11,158282.0,81.1932,81.2504,81.0979,81.136,158282.0
2022-06-23 12:25:00,85.11,85.11,84.96,84.97,92941.0,81.136,81.136,80.993,81.0026,92941.0
2022-06-23 12:30:00,84.97,85.01,84.83,84.83,57249.0,81.0026,81.0407,80.8691,80.8691,57249.0
2022-06-23 12:35:00,84.84,84.9,84.81,84.82,47279.0,80.8787,80.9359,80.8501,80.8596,47279.0
2022-06-23 12:40:00,84.81,84.95,84.8,84.91,59009.0,80.8501,80.9835,80.8405,80.9454,59009.0
2022-06-23 12:45:00,84.9,84.97,84.79,84.93,64142.0,80.9359,81.0026,80.831,80.9645,64142.0
2022-06-23 12:50:00,84.9,84.94,84.75,84.92,101945.0,80.9359,80.974,80.7929,80.9549,101945.0
2022-06-23 12:55:00,84.91,84.97,84.85,84.87,101148.0,80.9454,81.0026,80.8882,80.9073,101148.0
2022-06-23 13:00:00,84.87,84.88,84.77,84.86,86439.0,80.9073,80.9168,80.8119,80.8977,86439.0
2022-06-23 13:05:00,84.86,85.05,84.85,85.0,86461.0,80.8977,81.0788,80.8882,81.0312,86461.0
2022-06-23 13:10:00,85.0,85.12,84.99,85.06,108911.0,81.0312,81.1456,81.0216,81.0884,108911.0
2022-06-23 13:15:00,85.06,85.08,84.97,84.99,68070.0,81.0884,81.1074,81.0026,81.0216,68070.0
2022-06-23 13:20:00,85.0,85.1,84.89,84.99,40390.0,81.0312,81.1265,80.9263,81.0216,40390.0
2022-06-23 13:25:00,84.99,85.06,84.91,84.94,95551.0,81.0216,81.0884,80.9454,80.974,95551.0
2022-06-23 13:30:00,84.93,85.01,84.86,84.92,40210.0,80.9645,81.0407,80.8977,80.9549,40210.0
2022-06-23 13:35:00,84.92,84.97,84.83,84.89,59320.0,80.9549,81.0026,80.8691,80.9263,59320.0
2022-06-23 13:40:00,84.88,84.93,84.82,84.88,35586.0,80.9168,80.9645,80.8596,80.9168,35586.0
2022-06-23 13:45:00,84.88,84.98,84.85,84.98,46540.0,80.9168,81.0121,80.8882,81.0121,46540.0
2022-06-23 13:50:00,84.98,85.11,84.98,85.03,41955.0,81.0121,81.136,81.0121,81.0598,41955.0
2022-06-23 13:55:00,85.03,85.08,84.98,85.05,43601.0,81.0598,81.1074,81.0121,81.0788,43601.0
2022-06-23 14:00:00,85.04,85.08,84.97,85.0,54693.0,81.0693,81.1074,81.0026,81.0312,54693.0
2022-06-23 14:05:00,85.01,85.04,84.98,85.03,28859.0,81.0407,81.0693,81.0121,81.0598,28859.0
2022-06-23 14:10:00,85.04,85.1,84.97,85.05,42827.0,81.0693,81.1265,81.0026,81.0788,42827.0
2022-06-23 14:15:00,85.06,85.08,84.97,85.02,63598.0,81.0884,81.1074,81.0026,81.0502,63598.0
2022-06-23 14:20:00,85.02,85.08,84.95,85.07,36050.0,81.0502,81.1074,80.9835,81.0979,36050.0
2022-06-23 14:25:00,85.08,85.18,85.03,85.18,65812.0,81.1074,81.2028,81.0598,81.2028,65812.0
2022-06-23 14:30:00,85.18,85.38,85.18,85.33,117237.0,81.2028,81.3934,81.2028,81.3458,117237.0
2022-06-23 14:35:00,85.32,85.41,85.27,85.37,136926.0,81.3362,81.422,81.2886,81.3839,136926.0
2022-06-23 14:40:00,85.37,85.38,85.32,85.35,70513.0,81.3839,81.3934,81.3362,81.3648,70513.0
2022-06-23 14:45:00,85.35,85.36,85.24,85.31,59683.0,81.3648,81.3744,81.26,81.3267,59683.0
2022-06-23 14:50:00,85.31,85.37,85.3,85.37,49515.0,81.3267,81.3839,81.3172,81.3839,49515.0
2022-06-23 14:55:00,85.36,85.38,85.3,85.38,103014.0,81.3744,81.3934,81.3172,81.3934,103014.0
2022-06-23 15:00:00,85.38,85.45,85.31,85.43,130445.0,81.3934,81.4602,81.3267,81.4411,130445.0
2022-06-23 15:05:00,85.42,85.52,85.41,85.48,117130.0,81.4316,81.5269,81.422,81.4888,117130.0
2022-06-23 15:10:00,85.48,85.53,85.43,85.51,90647.0,81.4888,81.5364,81.4411,81.5174,90647.0
2022-06-23 15:15:00,85.52,85.54,85.41,85.53,117094.0,81.5269,81.546,81.422,81.5364,117094.0
2022-06-23 15:20:00,85.53,85.6,85.5,85.54,120658.0,81.5364,81.6032,81.5078,81.546,120658.0
2022-06-23 15:25:00,85.54,85.71,85.54,85.65,148760.0,81.546,81.708,81.546,81.6508,148760.0
2022-06-23 15:30:00,85.66,85.9,85.65,85.9,168732.0,81.6604,81.8892,81.6508,81.8892,168732.0
2022-06-23 15:35:00,85.9,85.91,85.73,85.74,213146.0,81.8892,81.8987,81.7271,81.7366,213146.0
2022-06-23 15:40:00,85.74,85.86,85.73,85.74,195768.0,81.7366,81.851,81.7271,81.7366,195768.0
2022-06-23 15:45:00,85.74,85.92,85.74,85.92,274821.0,81.7366,81.9082,81.7366,81.9082,274821.0
2022-06-23 15:50:00,85.91,85.97,85.74,85.75,360533.0,81.8987,81.9559,81.7366,81.7462,360533.0
2022-06-23 15:55:00,85.75,85.87,85.7,85.8,372808.0,81.7462,81.8606,81.6985,81.7938,372808.0
2022-06-24 09:30:00,86.63,87.07,86.6,86.94,345906.0,82.5851,83.0045,82.5565,82.8806,345906.0
2022-06-24 09:35:00,86.94,87.03,86.65,86.79,135111.0,82.8806,82.9664,82.6041,82.7376,135111.0
2022-06-24 09:40:00,86.8,87.14,86.77,87.07,222627.0,82.7471,83.0713,82.7185,83.0045,222627.0
2022-06-24 09:45:00,87.09,87.39,87.05,87.39,154074.0,83.0236,83.3096,82.9855,83.3096,154074.0
2022-06-24 09:50:00,87.4,87.47,87.33,87.42,218864.0,83.3191,83.3859,83.2524,83.3382,218864.0
2022-06-24 09:55:00,87.4,87.56,87.39,87.44,559049.0,83.3191,83.4717,83.3096,83.3573,559049.0
2022-06-24 10:00:00,87.45,88.09,87.45,87.9,539294.0,83.3668,83.9769,83.3668,83.7958,539294.0
2022-06-24 10:05:00,87.91,88.23,87.9,88.15,90712.0,83.8053,84.1104,83.7958,84.0341,90712.0
2022-06-24 10:10:00,88.15,88.19,87.97,88.1,137361.0,84.0341,84.0722,83.8625,83.9864,137361.0
2022-06-24 10:15:00,88.1,88.24,88.08,88.22,93870.0,83.9864,84.1199,83.9674,84.1008,93870.0
2022-06-24 10:20:00,88.22,88.26,88.13,88.19,119454.0,84.1008,84.139,84.015,84.0722,119454.0
2022-06-24 10:25:00,88.2,88.22,88.09,88.15,50684.0,84.0818,84.1008,83.9769,84.0341,50684.0
2022-06-24 10:30:00,88.16,88.28,88.14,88.19,79216.0,84.0436,84.158,84.0246,84.0722,79216.0
2022-06-24 10:35:00,88.19,88.23,88.08,88.17,72438.0,84.0722,84.1104,83.9674,84.0532,72438.0
2022-06-24 10:40:00,88.18,88.19,88.07,88.15,131646.0,84.0627,84.0722,83.9578,84.0341,131646.0
2022-06-24 10:45:00,88.15,88.33,88.12,88.33,115976.0,84.0341,84.2057,84.0055,84.2057,115976.0
2022-06-24 10:50:00,88.33,88.38,88.28,88.36,51544.0,84.2057,84.2534,84.158,84.2343,51544.0
2022-06-24 10:55:00,88.36,88.38,88.27,88.29,55896.0,84.2343,84.2534,84.1485,84.1676,55896.0
2022-06-24 11:00:00,88.29,88.38,88.27,88.38,53235.0,84.1676,84.2534,84.1485,84.2534,53235.0
2022-06-24 11:05:00,88.37,88.38,88.21,88.34,60658.0,84.2438,84.2534,84.0913,84.2152,60658.0
2022-06-24 11:10:00,88.33,88.36,88.26,88.26,67008.0,84.2057,84.2343,84.139,84.139,67008.0
2022-06-24 11:15:00,88.26,88.29,88.17,88.22,95997.0,84.139,84.1676,84.0532,84.1008,95997.0
2022-06-24 11:20:00,88.21,88.34,88.2,88.31,63360.0,84.0913,84.2152,84.0818,84.1866,63360.0
2022-06-24 11:25:00,88.31,88.44,88.3,88.42,54483.0,84.1866,84.3106,84.1771,84.2915,54483.0
2022-06-24 11:30:00,88.42,88.48,88.38,88.38,24352.0,84.2915,84.3487,84.2534,84.2534,24352.0
2022-06-24 11:35:00,88.37,88.48,88.34,88.47,40826.0,84.2438,84.3487,84.2152,84.3392,40826.0
2022-06-24 11:40:00,88.47,88.53,88.45,88.52,54783.0,84.3392,84.3964,84.3201,84.3868,54783.0
2022-06-24 11:45:00,88.51,88.52,88.42,88.42,31866.0,84.3773,84.3868,84.2915,84.2915,31866.0
2022-06-24 11:50:00,88.42,88.56,88.41,88.51,39312.0,84.2915,84.425,84.282,84.3773,39312.0
2022-06-24 11:55:00,88.51,88.51,88.4,88.46,62560.0,84.3773,84.3773,84.2724,84.3296,62560.0
2022-06-24 12:00:00,88.46,88.55,88.42,88.52,41449.0,84.3296,84.4154,84.2915,84.3868,41449.0
2022-06-24 12:05:00,88.52,88.58,88.5,88.53,42630.0,84.3868,84.444,84.3678,84.3964,42630.0
2022-06-24 12:10:00,88.53,88.54,88.48,88.5,25979.0,84.3964,84.4059,84.3487,84.3678,25979.0
2022-06-24 12:15:00,88.51,88.61,88.48,88.58,26503.0,84.3773,84.4726,84.3487,84.444,26503.0
2022-06-24 12:20:00,88.58,88.6,88.5,88.55,57134.0,84.444,84.4631,84.3678,84.4154,57134.0
2022-06-24 12:25:00,88.55,88.59,88.5,88.52,59107.0,84.4154,84.4536,84.3678,84.3868,59107.0
2022-06-24 12:30:00,88.51,88.56,88.5,88.5,69568.0,84.3773,84.425,84.3678,84.3678,69568.0
2022-06-24 12:35:00,88.5,88.54,88.49,88.54,49459.0,84.3678,84.4059,84.3582,84.4059,49459.0
2022-06-24 12:40:00,88.53,88.62,88.52,88.61,54722.0,84.3964,84.4822,84.3868,84.4726,54722.0
2022-06-24 12:45:00,88.61,88.62,88.52,88.56,43252.0,84.4726,84.4822,84.3868,84.425,43252.0
2022-06-24 12:50:00,88.57,88.64,88.55,88.64,40326.0,84.4345,84.5012,84.4154,84.5012,40326.0
2022-06-24 12:55:00,88.64,88.64,88.57,88.6,45492.0,84.5012,84.5012,84.4345,84.4631,45492.0
2022-06-24 13:00:00,88.61,88.71,88.58,88.69,37231.0,84.4726,84.568,84.444,84.5489,37231.0
2022-06-24 13:05:00,88.7,88.7,88.62,88.69,51881.0,84.5584,84.5584,84.4822,84.5489,51881.0
2022-06-24 13:10:00,88.68,88.73,88.68,88.73,26256.0,84.5394,84.587,84.5394,84.587,26256.0
2022-06-24 13:15:00,88.73,88.74,88.62,88.62,52647.0,84.587,84.5966,84.4822,84.4822,52647.0
2022-06-24 13:20:00,88.63,88.63,88.56,88.59,50519.0,84.4917,84.4917,84.425,84.4536,50519.0
2022-06-24 13:25:00,88.59,88.61,88.55,88.59,24991.0,84.4536,84.4726,84.4154,84.4536,24991.0
2022-06-24 13:30:00,88.58,88.62,88.53,88.57,39885.0,84.444,84.4822,84.3964,84.4345,39885.0
2022-06-24 13:35:00,88.58,88.59,88.51,88.55,22712.0,84.444,84.4536,84.3773,84.4154,22712.0
2022-06-24 13:40:00,88.56,88.65,88.53,88.65,45614.0,84.425,84.5108,84.3964,84.5108,45614.0
2022-06-24 13:45:00,88.63,88.66,88.59,88.59,97539.0,84.4917,84.5203,84.4536,84.4536,97539.0
2022-06-24 13:50:00,88.59,88.64,88.52,88.53,44237.0,84.4536,84.5012,84.3868,84.3964,44237.0
2022-06-24 13:55:00,88.53,88.62,88.48,88.51,101834.0,84.3964,84.4822,84.3487,84.3773,101834.0
2022-06-24 14:00:00,88.52,88.55,88.48,88.49,27350.0,84.3868,84.4154,84.3487,84.3582,27350.0
2022-06-24 14:05:00,88.5,88.52,88.42,88.46,39968.0,84.3678,84.3868,84.2915,84.3296,39968.0
2022-06-24 14:10:00,88.47,88.48,88.42,88.45,30149.0,84.3392,84.3487,84.2915,84.3201,30149.0
2022-06-24 14:15:00,88.45,88.48,88.41,88.44,33368.0,84.3201,84.3487,84.282,84.3106,33368.0
2022-06-24 14:20:00,88.44,88.44,88.34,88.36,27652.0,84.3106,84.3106,84.2152,84.2343,27652.0
2022-06-24 14:25:00,88.36,88.47,88.35,88.45,47825.0,84.2343,84.3392,84.2248,84.3201,47825.0
2022-06-24 14:30:00,88.45,88.55,88.44,88.53,51273.0,84.3201,84.4154,84.3106,84.3964,51273.0
2022-06-24 14:35:00,88.52,88.56,88.49,88.49,64453.0,84.3868,84.425,84.3582,84.3582,64453.0
2022-06-24 14:40:00,88.49,88.56,88.47,88.52,37463.0,84.3582,84.425,84.3392,84.3868,37463.0
2022-06-24 14:45:00,88.51,88.58,88.5,88.58,50846.0,84.3773,84.444,84.3678,84.444,50846.0
2022-06-24 14:50:00,88.58,88.61,88.55,88.59,47575.0,84.444,84.4726,84.4154,84.4536,47575.0
2022-06-24 14:55:00,88.59,88.63,88.56,88.62,38717.0,84.4536,84.4917,84.425,84.4822,38717.0
2022-06-24 15:00:00,88.62,88.65,88.58,88.65,52432.0,84.4822,84.5108,84.444,84.5108,52432.0
2022-06-24 15:05:00,88.65,88.66,88.6,88.6,55256.0,84.5108,84.5203,84.4631,84.4631,55256.0
2022-06-24 15:10:00,88.61,88.61,88.56,88.61,106950.0,84.4726,84.4726,84.425,84.4726,106950.0
2022-06-24 15:15:00,88.62,88.66,88.61,88.62,52083.0,84.4822,84.5203,84.4726,84.4822,52083.0
2022-06-24 15:20:00,88.62,88.66,88.61,88.65,47867.0,84.4822,84.5203,84.4726,84.5108,47867.0
2022-06-24 15:25:00,88.65,88.65,88.58,88.62,80969.0,84.5108,84.5108,84.444,84.4822,80969.0
2022-06-24 15:30:00,88.61,88.64,88.56,88.58,171832.0,84.4726,84.5012,84.425,84.444,171832.0
2022-06-24 15:35:00,88.57,88.65,88.55,88.65,172019.0,84.4345,84.5108,84.4154,84.5108,172019.0
2022-06-24 15:40:00,88.65,88.72,88.64,88.71,185413.0,84.5108,84.5775,84.5012,84.568,185413.0
2022-06-24 15:45:00,88.72,88.76,88.68,88.69,178275.0,84.5775,84.6156,84.5394,84.5489,178275.0
2022-06-24 15:50:00,88.69,88.79,88.68,88.75,409576.0,84.5489,84.6442,84.5394,84.6061,409576.0
2022-06-24 15:55:00,88.75,88.83,88.63,88.83,738455.0,84.6061,84.6824,84.4917,84.6824,738455.0
2022-06-27 09:30:00,89.29,89.3,88.74,88.75,285350.0,85.1209,85.1304,84.5966,84.6061,285350.0
2022-06-27 09:35:00,88.74,88.87,88.55,88.76,162115.0,84.5966,84.7205,84.4154,84.6156,162115.0
2022-06-27 09:40:00,88.74,88.81,88.32,88.59,428767.0,84.5966,84.6633,84.1962,84.4536,428767.0
2022-06-27 09:45:00,88.58,88.58,88.21,88.38,143509.0,84.444,84.444,84.0913,84.2534,143509.0
2022-06-27 09:50:00,88.38,88.59,88.33,88.58,99588.0,84.2534,84.4536,84.2057,84.444,99588.0
2022-06-27 09:55:00,88.56,88.57,88.34,88.39,157591.0,84.425,84.4345,84.2152,84.2629,157591.0
2022-06-27 10:00:00,88.38,88.9,88.37,88.83,118084.0,84.2534,84.7491,84.2438,84.6824,118084.0
2022-06-27 10:05:00,88.82,88.85,88.55,88.68,103694.0,84.6728,84.7014,84.4154,84.5394,103694.0
2022-06-27 10:10:00,88.68,88.69,88.43,88.47,54946.0,84.5394,84.5489,84.301,84.3392,54946.0
2022-06-27 10:15:00,88.47,88.67,88.42,88.61,89124.0,84.3392,84.5298,84.2915,84.4726,89124.0
2022-06-27 10:20:00,88.6,88.77,88.57,88.62,65744.0,84.4631,84.6252,84.4345,84.4822,65744.0
2022-06-27 10:25:00,88.61,88.63,88.47,88.49,37361.0,84.4726,84.4917,84.3392,84.3582,37361.0
2022-06-27 10:30:00,88.49,88.63,88.47,88.55,70812.0,84.3582,84.4917,84.3392,84.4154,70812.0
2022-06-27 10:35:00,88.53,88.63,88.44,88.61,93053.0,84.3964,84.4917,84.3106,84.4726,93053.0
2022-06-27 10:40:00,88.61,88.85,88.59,88.84,65433.0,84.4726,84.7014,84.4536,84.6919,65433.0
2022-06-27 10:45:00,88.83,88.95,88.76,88.94,61103.0,84.6824,84.7967,84.6156,84.7872,61103.0
2022-06-27 10:50:00,88.94,89.07,88.92,88.92,41780.0,84.7872,84.9111,84.7681,84.7681,41780.0
2022-06-27 10:55:00,88.92,89.04,88.85,88.87,99937.0,84.7681,84.8825,84.7014,84.7205,99937.0
2022-06-27 11:00:00,88.87,88.9,88.79,88.82,38897.0,84.7205,84.7491,84.6442,84.6728,38897.0
2022-06-27 11:05:00,88.82,88.92,88.8,88.85,72817.0,84.6728,84.7681,84.6538,84.7014,72817.0
2022-06-27 11:10:00,88.83,88.87,88.78,88.85,42769.0,84.6824,84.7205,84.6347,84.7014,42769.0
2022-06-27 11:15:00,88.85,89.04,88.84,89.03,35615.0,84.7014,84.8825,84.6919,84.873,35615.0
2022-06-27 11:20:00,89.03,89.2,89.0,89.16,50440.0,84.873,85.0351,84.8444,84.9969,50440.0
2022-06-27 11:25:00,89.16,89.22,89.1,89.13,47659.0,84.9969,85.0541,84.9397,84.9683,47659.0
2022-06-27 11:30:00,89.13,89.13,89.0,89.0,43352.0,84.9683,84.9683,84.8444,84.8444,43352.0
2022-06-27 11:35:00,88.99,89.01,88.91,88.98,34416.0,84.8349,84.8539,84.7586,84.8253,34416.0
2022-06-27 11:40:00,88.98,89.12,88.98,89.1,101440.0,84.8253,84.9588,84.8253,84.9397,101440.0
2022-06-27 11:45:00,89.11,89.14,89.01,89.05,67017.0,84.9493,84.9779,84.8539,84.8921,67017.0
2022-06-27 11:50:00,89.03,89.04,88.97,89.0,22340.0,84.873,84.8825,84.8158,84.8444,22340.0
2022-06-27 11:55:00,88.99,89.04,88.91,89.01,29452.0,84.8349,84.8825,84.7586,84.8539,29452.0
2022-06-27 12:00:00,89.0,89.04,88.8,88.85,89225.0,84.8444,84.8825,84.6538,84.7014,89225.0
2022-06-27 12:05:00,88.86,88.87,88.76,88.86,23484.0,84.711,84.7205,84.6156,84.711,23484.0
2022-06-27 12:10:00,88.86,88.89,88.79,88.83,33695.0,84.711,84.7396,84.6442,84.6824,33695.0
2022-06-27 12:15:00,88.83,88.87,88.71,88.87,29316.0,84.6824,84.7205,84.568,84.7205,29316.0
2022-06-27 12:20:00,88.87,88.91,88.78,88.79,21080.0,84.7205,84.7586,84.6347,84.6442,21080.0
2022-06-27 12:25:00,88.77,88.79,88.68,88.7,29210.0,84.6252,84.6442,84.5394,84.5584,29210.0
2022-06-27 12:30:00,88.7,88.7,88.56,88.57,14935.0,84.5584,84.5584,84.425,84.4345,14935.0
2022-06-27 12:35:00,88.54,88.67,88.53,88.66,25441.0,84.4059,84.5298,84.3964,84.5203,25441.0
2022-06-27 12:40:00,88.65,88.76,88.64,88.75,31891.0,84.5108,84.6156,84.5012,84.6061,31891.0
2022-06-27 12:45:00,88.76,88.77,88.64,88.7,86529.0,84.6156,84.6252,84.5012,84.5584,86529.0
2022-06-27 12:50:00,88.68,88.76,88.68,88.73,13429.0,84.5394,84.6156,84.5394,84.587,13429.0
2022-06-27 12:55:00,88.74,88.76,88.68,88.74,15738.0,84.5966,84.6156,84.5394,84.5966,15738.0
2022-06-27 13:00:00,88.74,88.77,88.54,88.6,75909.0,84.5966,84.6252,84.4059,84.4631,75909.0
2022-06-27 13:05:00,88.6,88.6,88.48,88.58,47412.0,84.4631,84.4631,84.3487,84.444,47412.0
2022-06-27 13:10:00,88.59,88.74,88.59,88.67,31553.0,84.4536,84.5966,84.4536,84.5298,31553.0
2022-06-27 13:15:00,88.68,88.73,88.61,88.71,17193.0,84.5394,84.587,84.4726,84.568,17193.0
2022-06-27 13:20:00,88.74,88.74,88.62,88.7,18329.0,84.5966,84.5966,84.4822,84.5584,18329.0
2022-06-27 13:25:00,88.68,88.68,88.6,88.62,14144.0,84.5394,84.5394,84.4631,84.4822,14144.0
2022-06-27 13:30:00,88.59,88.6,88.53,88.54,17037.0,84.4536,84.4631,84.3964,84.4059,17037.0
2022-06-27 13:35:00,88.53,88.59,88.51,88.57,22829.0,84.3964,84.4536,84.3773,84.4345,22829.0
2022-06-27 13:40:00,88.56,88.57,88.44,88.48,14989.0,84.425,84.4345,84.3106,84.3487,14989.0
2022-06-27 13:45:00,88.48,88.49,88.39,88.47,14929.0,84.3487,84.3582,84.2629,84.3392,14929.0
2022-06-27 13:50:00,88.47,88.56,88.46,88.54,14461.0,84.3392,84.425,84.3296,84.4059,14461.0
2022-06-27 13:55:00,88.52,88.56,88.48,88.5,25837.0,84.3868,84.425,84.3487,84.3678,25837.0
2022-06-27 14:00:00,88.5,88.54,88.4,88.53,33857.0,84.3678,84.4059,84.2724,84.3964,33857.0
2022-06-27 14:05:00,88.54,88.55,88.44,88.5,33853.0,84.4059,84.4154,84.3106,84.3678,33853.0
2022-06-27 14:10:00,88.5,88.59,88.46,88.57,23112.0,84.3678,84.4536,84.3296,84.4345,23112.0
2022-06-27 14:15:00,88.57,88.68,88.56,88.67,46390.0,84.4345,84.5394,84.425,84.5298,46390.0
2022-06-27 14:20:00,88.67,88.68,88.62,88.66,49715.0,84.5298,84.5394,84.4822,84.5203,49715.0
2022-06-27 14:25:00,88.66,88.66,88.56,88.6,27534.0,84.5203,84.5203,84.425,84.4631,27534.0
2022-06-27 14:30:00,88.6,88.76,88.56,88.76,55930.0,84.4631,84.6156,84.425,84.6156,55930.0
2022-06-27 14:35:00,88.76,88.79,88.72,88.75,42974.0,84.6156,84.6442,84.5775,84.6061,42974.0
2022-06-27 14:40:00,88.76,88.76,88.64,88.67,25226.0,84.6156,84.6156,84.5012,84.5298,25226.0
2022-06-27 14:45:00,88.65,88.71,88.61,88.67,58204.0,84.5108,84.568,84.4726,84.5298,58204.0
2022-06-27 14:50:00,88.67,88.67,88.58,88.65,39314.0,84.5298,84.5298,84.444,84.5108,39314.0
2022-06-27 14:55:00,88.65,88.69,88.58,88.59,25202.0,84.5108,84.5489,84.444,84.4536,25202.0
2022-06-27 15:00:00,88.58,88.6,88.38,88.41,77638.0,84.444,84.4631,84.2534,84.282,77638.0
2022-06-27 15:05:00,88.41,88.54,88.33,88.52,52850.0,84.282,84.4059,84.2057,84.3868,52850.0
2022-06-27 15:10:00,88.51,88.67,88.51,88.67,53000.0,84.3773,84.5298,84.3773,84.5298,53000.0
2022-06-27 15:15:00,88.67,88.75,88.65,88.72,45027.0,84.5298,84.6061,84.5108,84.5775,45027.0
2022-06-27 15:20:00,88.71,88.73,88.63,88.65,74455.0,84.568,84.587,84.4917,84.5108,74455.0
2022-06-27 15:25:00,88.66,88.75,88.63,88.66,49076.0,84.5203,84.6061,84.4917,84.5203,49076.0
2022-06-27 15:30:00,88.66,88.66,88.54,88.56,67621.0,84.5203,84.5203,84.4059,84.425,67621.0
2022-06-27 15:35:00,88.56,88.56,88.43,88.47,77616.0,84.425,84.425,84.301,84.3392,77616.0
2022-06-27 15:40:00,88.48,88.69,88.44,88.69,99445.0,84.3487,84.5489,84.3106,84.5489,99445.0
2022-06-27 15:45:00,88.68,88.75,88.59,88.68,83452.0,84.5394,84.6061,84.4536,84.5394,83452.0
2022-06-27 15:50:00,88.67,88.67,88.39,88.44,166839.0,84.5298,84.5298,84.2629,84.3106,166839.0
2022-06-27 15:55:00,88.44,88.62,88.42,88.62,217746.0,84.3106,84.4822,84.2915,84.4822,217746.0
2022-06-28 09:30:00,89.2,90.05,89.18,89.89,208169.0,85.0351,85.8454,85.016,85.6929,208169.0
2022-06-28 09:35:00,89.9,90.07,89.82,89.94,132860.0,85.7024,85.8645,85.6261,85.7405,132860.0
2022-06-28 09:40:00,89.94,90.03,89.89,90.03,99386.0,85.7405,85.8263,85.6929,85.8263,99386.0
2022-06-28 09:45:00,90.03,90.07,89.85,90.04,104098.0,85.8263,85.8645,85.6547,85.8359,104098.0
2022-06-28 09:50:00,90.04,90.12,89.97,90.1,54022.0,85.8359,85.9121,85.7691,85.8931,54022.0
2022-06-28 09:55:00,90.09,90.11,89.95,90.07,200500.0,85.8835,85.9026,85.7501,85.8645,200500.0
2022-06-28 10:00:00,90.06,90.2,89.79,89.79,206344.0,85.8549,85.9884,85.5975,85.5975,206344.0
2022-06-28 10:05:00,89.79,89.83,89.55,89.61,59088.0,85.5975,85.6357,85.3687,85.4259,59088.0
2022-06-28 10:10:00,89.6,89.71,89.56,89.67,61545.0,85.4164,85.5213,85.3783,85.4831,61545.0
2022-06-28 10:15:00,89.66,89.69,89.57,89.57,46612.0,85.4736,85.5022,85.3878,85.3878,46612.0
2022-06-28 10:20:00,89.54,89.57,89.28,89.32,73398.0,85.3592,85.3878,85.1113,85.1495,73398.0
2022-06-28 10:25:00,89.33,89.41,89.3,89.31,47928.0,85.159,85.2353,85.1304,85.1399,47928.0
2022-06-28 10:30:00,89.31,89.33,89.1,89.13,89083.0,85.1399,85.159,84.9397,84.9683,89083.0
2022-06-28 10:35:00,89.11,89.28,89.09,89.27,37565.0,84.9493,85.1113,84.9302,85.1018,37565.0
2022-06-28 10:40:00,89.26,89.28,89.13,89.27,19675.0,85.0923,85.1113,84.9683,85.1018,19675.0
2022-06-28 10:45:00,89.27,89.27,88.95,89.11,68041.0,85.1018,85.1018,84.7967,84.9493,68041.0
2022-06-28 10:50:00,89.1,89.16,89.04,89.11,16195.0,84.9397,84.9969,84.8825,84.9493,16195.0
2022-06-28 10:55:00,89.11,89.27,89.1,89.26,54096.0,84.9493,85.1018,84.9397,85.0923,54096.0
2022-06-28 11:00:00,89.25,89.3,89.14,89.24,52897.0,85.0827,85.1304,84.9779,85.0732,52897.0
2022-06-28 11:05:00,89.22,89.26,89.16,89.2,13025.0,85.0541,85.0923,84.9969,85.0351,13025.0
2022-06-28 11:10:00,89.21,89.28,89.18,89.22,20774.0,85.0446,85.1113,85.016,85.0541,20774.0
2022-06-28 11:15:00,89.21,89.22,89.0,89.04,19760.0,85.0446,85.0541,84.8444,84.8825,19760.0
2022-06-28 11:20:00,89.03,89.07,88.77,88.77,28910.0,84.873,84.9111,84.6252,84.6252,28910.0
2022-06-28 11:25:00,88.77,88.81,88.61,88.66,79943.0,84.6252,84.6633,84.4726,84.5203,79943.0
2022-06-28 11:30:00,88.66,88.78,88.63,88.78,86513.0,84.5203,84.6347,84.4917,84.6347,86513.0
2022-06-28 11:35:00,88.76,88.78,88.51,88.54,27230.0,84.6156,84.6347,84.3773,84.4059,27230.0
2022-06-28 11:40:00,88.56,88.56,88.41,88.47,30864.0,84.425,84.425,84.282,84.3392,30864.0
2022-06-28 11:45:00,88.46,88.61,88.45,88.6,45162.0,84.3296,84.4726,84.3201,84.4631,45162.0
2022-06-28 11:50:00,88.61,88.61,88.32,88.38,343417.0,84.4726,84.4726,84.1962,84.2534,343417.0
2022-06-28 11:55:00,88.36,88.49,88.29,88.41,46112.0,84.2343,84.3582,84.1676,84.282,46112.0
2022-06-28 12:00:00,88.4,88.45,88.34,88.35,27143.0,84.2724,84.3201,84.2152,84.2248,27143.0
2022-06-28 12:05:00,88.36,88.51,88.35,88.48,38076.0,84.2343,84.3773,84.2248,84.3487,38076.0
2022-06-28 12:10:00,88.47,88.62,88.47,88.5,38963.0,84.3392,84.4822,84.3392,84.3678,38963.0
2022-06-28 12:15:00,88.49,88.53,88.36,88.53,135696.0,84.3582,84.3964,84.2343,84.3964,135696.0
2022-06-28 12:20:00,88.53,88.63,88.5,88.58,53282.0,84.3964,84.4917,84.3678,84.444,53282.0
2022-06-28 12:25:00,88.58,88.76,88.58,88.76,35670.0,84.444,84.6156,84.444,84.6156,35670.0
2022-06-28 12:30:00,88.76,88.76,88.54,88.55,49448.0,84.6156,84.6156,84.4059,84.4154,49448.0
2022-06-28 12:35:00,88.55,88.69,88.55,88.62,31190.0,84.4154,84.5489,84.4154,84.4822,31190.0
2022-06-28 12:40:00,88.63,88.73,88.62,88.72,36248.0,84.4917,84.587,84.4822,84.5775,36248.0
2022-06-28 12:45:00,88.73,88.77,88.64,88.67,20277.0,84.587,84.6252,84.5012,84.5298,20277.0
2022-06-28 12:50:00,88.67,88.67,88.53,88.53,24831.0,84.5298,84.5298,84.3964,84.3964,24831.0
2022-06-28 12:55:00,88.53,88.63,88.52,88.58,32016.0,84.3964,84.4917,84.3868,84.444,32016.0
2022-06-28 13:00:00,88.57,88.61,88.42,88.51,55735.0,84.4345,84.4726,84.2915,84.3773,55735.0
2022-06-28 13:05:00,88.54,88.54,88.27,88.27,40963.0,84.4059,84.4059,84.1485,84.1485,40963.0
2022-06-28 13:10:00,88.27,88.34,88.19,88.2,33852.0,84.1485,84.2152,84.0722,84.0818,33852.0
2022-06-28 13:15:00,88.21,88.35,88.21,88.27,19698.0,84.0913,84.2248,84.0913,84.1485,19698.0
2022-06-28 13:20:00,88.27,88.28,88.14,88.27,21882.0,84.1485,84.158,84.0246,84.1485,21882.0
2022-06-28 13:25:00,88.27,88.42,88.18,88.4,52126.0,84.1485,84.2915,84.0627,84.2724,52126.0
2022-06-28 13:30:00,88.39,88.43,88.32,88.33,19563.0,84.2629,84.301,84.1962,84.2057,19563.0
2022-06-28 13:35:00,88.33,88.37,88.22,88.26,31567.0,84.2057,84.2438,84.1008,84.139,31567.0
2022-06-28 13:40:00,88.25,88.37,88.23,88.3,20029.0,84.1294,84.2438,84.1104,84.1771,20029.0
2022-06-28 13:45:00,88.29,88.35,88.27,88.29,24308.0,84.1676,84.2248,84.1485,84.1676,24308.0
2022-06-28 13:50:00,88.29,88.33,88.24,88.26,21024.0,84.1676,84.2057,84.1199,84.139,21024.0
2022-06-28 13:55:00,88.25,88.31,88.22,88.23,36626.0,84.1294,84.1866,84.1008,84.1104,36626.0
2022-06-28 14:00:00,88.21,88.4,88.19,88.24,23793.0,84.0913,84.2724,84.0722,84.1199,23793.0
2022-06-28 14:05:00,88.25,88.26,88.1,88.1,16619.0,84.1294,84.139,83.9864,83.9864,16619.0
2022-06-28 14:10:00,88.09,88.14,87.97,87.98,26708.0,83.9769,84.0246,83.8625,83.872,26708.0
2022-06-28 14:15:00,87.99,88.02,87.91,87.94,26835.0,83.8816,83.9102,83.8053,83.8339,26835.0
2022-06-28 14:20:00,87.92,87.94,87.86,87.86,18775.0,83.8148,83.8339,83.7576,83.7576,18775.0
2022-06-28 14:25:00,87.86,87.94,87.84,87.92,27402.0,83.7576,83.8339,83.7386,83.8148,27402.0
2022-06-28 14:30:00,87.9,87.9,87.76,87.76,17159.0,83.7958,83.7958,83.6623,83.6623,17159.0
2022-06-28 14:35:00,87.77,87.8,87.73,87.73,31690.0,83.6718,83.7004,83.6337,83.6337,31690.0
2022-06-28 14:40:00,87.72,87.79,87.68,87.78,25192.0,83.6242,83.6909,83.586,83.6814,25192.0
2022-06-28 14:45:00,87.78,87.95,87.75,87.94,32837.0,83.6814,83.8434,83.6528,83.8339,32837.0
2022-06-28 14:50:00,87.94,87.95,87.85,87.9,24693.0,83.8339,83.8434,83.7481,83.7958,24693.0
2022-06-28 14:55:00,87.91,87.94,87.83,87.86,25594.0,83.8053,83.8339,83.729,83.7576,25594.0
2022-06-28 15:00:00,87.84,87.92,87.73,87.75,27151.0,83.7386,83.8148,83.6337,83.6528,27151.0
2022-06-28 15:05:00,87.75,87.78,87.69,87.77,17506.0,83.6528,83.6814,83.5956,83.6718,17506.0
2022-06-28 15:10:00,87.77,87.86,87.7,87.79,32545.0,83.6718,83.7576,83.6051,83.6909,32545.0
2022-06-28 15:15:00,87.78,87.85,87.74,87.83,33037.0,83.6814,83.7481,83.6432,83.729,33037.0
2022-06-28 15:20:00,87.82,87.93,87.75,87.92,49335.0,83.7195,83.8244,83.6528,83.8148,49335.0
2022-06-28 15:25:00,87.93,87.94,87.72,87.85,38455.0,83.8244,83.8339,83.6242,83.7481,38455.0
2022-06-28 15:30:00,87.84,87.89,87.69,87.7,53851.0,83.7386,83.7862,83.5956,83.6051,53851.0
2022-06-28 15:35:00,87.72,87.79,87.67,87.78,98943.0,83.6242,83.6909,83.5765,83.6814,98943.0
2022-06-28 15:40:00,87.78,87.8,87.58,87.62,99035.0,83.6814,83.7004,83.4907,83.5288,99035.0
2022-06-28 15:45:00,87.6,87.67,87.5,87.61,114181.0,83.5098,83.5765,83.4145,83.5193,114181.0
2022-06-28 15:50:00,87.61,87.68,87.51,87.67,280891.0,83.5193,83.586,83.424,83.5765,280891.0
2022-06-28 15:55:00,87.67,87.68,87.52,87.59,327074.0,83.5765,83.586,83.4335,83.5002,327074.0
2022-06-29 09:30:00,87.75,87.76,87.01,87.03,222239.0,83.6528,83.6623,82.9473,82.9664,222239.0
2022-06-29 09:35:00,87.03,87.13,86.65,86.66,155216.0,82.9664,83.0617,82.6041,82.6137,155216.0
2022-06-29 09:40:00,86.65,86.75,86.58,86.66,170373.0,82.6041,82.6995,82.5374,82.6137,170373.0
2022-06-29 09:45:00,86.63,86.69,86.4,86.65,152027.0,82.5851,82.6423,82.3658,82.6041,152027.0
2022-06-29 09:50:00,86.64,87.13,86.61,87.0,100975.0,82.5946,83.0617,82.566,82.9378,100975.0
2022-06-29 09:55:00,86.99,86.99,86.74,86.77,76274.0,82.9283,82.9283,82.6899,82.7185,76274.0
2022-06-29 10:00:00,86.76,87.05,86.68,86.95,70985.0,82.709,82.9855,82.6327,82.8901,70985.0
2022-06-29 10:05:00,86.94,86.95,86.63,86.66,93770.0,82.8806,82.8901,82.5851,82.6137,93770.0
2022-06-29 10:10:00,86.66,86.82,86.63,86.63,72445.0,82.6137,82.7662,82.5851,82.5851,72445.0
2022-06-29 10:15:00,86.61,86.73,86.42,86.48,63498.0,82.566,82.6804,82.3849,82.4421,63498.0
2022-06-29 10:20:00,86.47,86.69,86.47,86.69,65799.0,82.4325,82.6423,82.4325,82.6423,65799.0
2022-06-29 10:25:00,86.7,86.98,86.67,86.88,49631.0,82.6518,82.9187,82.6232,82.8234,49631.0
2022-06-29 10:30:00,86.89,87.09,86.81,86.93,53448.0,82.8329,83.0236,82.7567,82.8711,53448.0
2022-06-29 10:35:00,86.93,86.94,86.63,86.83,70712.0,82.8711,82.8806,82.5851,82.7757,70712.0
2022-06-29 10:40:00,86.83,86.96,86.75,86.91,42014.0,82.7757,82.8997,82.6995,82.852,42014.0
2022-06-29 10:45:00,86.92,86.98,86.78,86.82,56498.0,82.8615,82.9187,82.7281,82.7662,56498.0
2022-06-29 10:50:00,86.82,86.93,86.72,86.82,35606.0,82.7662,82.8711,82.6709,82.7662,35606.0
2022-06-29 10:55:00,86.81,86.81,86.66,86.7,49513.0,82.7567,82.7567,82.6137,82.6518,49513.0
2022-06-29 11:00:00,86.71,86.72,86.57,86.59,22550.0,82.6613,82.6709,82.5279,82.5469,22550.0
2022-06-29 11:05:00,86.57,86.74,86.51,86.67,51107.0,82.5279,82.6899,82.4707,82.6232,51107.0
2022-06-29 11:10:00,86.69,86.75,86.61,86.61,13796.0,82.6423,82.6995,82.566,82.566,13796.0
2022-06-29 11:15:00,86.63,86.71,86.59,86.61,70506.0,82.5851,82.6613,82.5469,82.566,70506.0
2022-06-29 11:20:00,86.59,86.62,86.38,86.48,34543.0,82.5469,82.5755,82.3467,82.4421,34543.0
2022-06-29 11:25:00,86.51,86.59,86.45,86.57,27864.0,82.4707,82.5469,82.4135,82.5279,27864.0
2022-06-29 11:30:00,86.57,86.7,86.52,86.64,39495.0,82.5279,82.6518,82.4802,82.5946,39495.0
2022-06-29 11:35:00,86.65,86.81,86.61,86.73,39588.0,82.6041,82.7567,82.566,82.6804,39588.0
2022-06-29 11:40:00,86.73,86.79,86.63,86.64,22592.0,82.6804,82.7376,82.5851,82.5946,22592.0
2022-06-29 11:45:00,86.63,86.8,86.62,86.73,79311.0,82.5851,82.7471,82.5755,82.6804,79311.0
2022-06-29 11:50:00,86.73,86.9,86.71,86.87,30013.0,82.6804,82.8425,82.6613,82.8139,30013.0
2022-06-29 11:55:00,86.86,86.86,86.67,86.78,15924.0,82.8043,82.8043,82.6232,82.7281,15924.0
2022-06-29 12:00:00,86.78,86.82,86.68,86.8,14010.0,82.7281,82.7662,82.6327,82.7471,14010.0
2022-06-29 12:05:00,86.81,86.81,86.68,86.68,29544.0,82.7567,82.7567,82.6327,82.6327,29544.0
2022-06-29 12:10:00,86.7,86.72,86.57,86.65,54198.0,82.6518,82.6709,82.5279,82.6041,54198.0
2022-06-29 12:15:00,86.63,86.73,86.63,86.72,19788.0,82.5851,82.6804,82.5851,82.6709,19788.0
2022-06-29 12:20:00,86.73,86.8,86.62,86.63,21864.0,82.6804,82.7471,82.5755,82.5851,21864.0
2022-06-29 12:25:00,86.61,86.63,86.5,86.51,29509.0,82.566,82.5851,82.4611,82.4707,29509.0
2022-06-29 12:30:00,86.5,86.58,86.46,86.51,30159.0,82.4611,82.5374,82.423,82.4707,30159.0
2022-06-29 12:35:00,86.51,86.75,86.49,86.71,135258.0,82.4707,82.6995,82.4516,82.6613,135258.0
2022-06-29 12:40:00,86.71,86.75,86.66,86.7,22849.0,82.6613,82.6995,82.6137,82.6518,22849.0
2022-06-29 12:45:00,86.71,86.76,86.62,86.64,15449.0,82.6613,82.709,82.5755,82.5946,15449.0
2022-06-29 12:50:00,86.64,86.76,86.62,86.68,54789.0,82.5946,82.709,82.5755,82.6327,54789.0
2022-06-29 12:55:00,86.66,86.73,86.62,86.69,23388.0,82.6137,82.6804,82.5755,82.6423,23388.0
2022-06-29 13:00:00,86.67,86.72,86.63,86.65,66696.0,82.6232,82.6709,82.5851,82.6041,66696.0
2022-06-29 13:05:00,86.65,86.84,86.64,86.84,40469.0,82.6041,82.7853,82.5946,82.7853,40469.0
2022-06-29 13:10:00,86.85,86.9,86.59,86.59,60178.0,82.7948,82.8425,82.5469,82.5469,60178.0
2022-06-29 13:15:00,86.59,86.61,86.53,86.55,15767.0,82.5469,82.566,82.4897,82.5088,15767.0
2022-06-29 13:20:00,86.53,86.56,86.5,86.53,12577.0,82.4897,82.5183,82.4611,82.4897,12577.0
2022-06-29 13:25:00,86.53,86.75,86.5,86.7,67251.0,82.4897,82.6995,82.4611,82.6518,67251.0
2022-06-29 13:30:00,86.69,86.73,86.59,86.63,39721.0,82.6423,82.6804,82.5469,82.5851,39721.0
2022-06-29 13:35:00,86.64,86.78,86.64,86.78,26849.0,82.5946,82.7281,82.5946,82.7281,26849.0
2022-06-29 13:40:00,86.77,86.9,86.74,86.88,159965.0,82.7185,82.8425,82.6899,82.8234,159965.0
2022-06-29 13:45:00,86.88,86.91,86.86,86.89,29092.0,82.8234,82.852,82.8043,82.8329,29092.0
2022-06-29 13:50:00,86.9,86.97,86.89,86.95,20685.0,82.8425,82.9092,82.8329,82.8901,20685.0
2022-06-29 13:55:00,86.96,87.09,86.96,87.07,25376.0,82.8997,83.0236,82.8997,83.0045,25376.0
2022-06-29 14:00:00,87.07,87.23,87.04,87.23,33655.0,83.0045,83.1571,82.9759,83.1571,33655.0
2022-06-29 14:05:00,87.23,87.24,87.12,87.16,32622.0,83.1571,83.1666,83.0522,83.0903,32622.0
2022-06-29 14:10:00,87.16,87.2,87.1,87.15,44883.0,83.0903,83.1285,83.0331,83.0808,44883.0
2022-06-29 14:15:00,87.16,87.25,87.14,87.2,40186.0,83.0903,83.1761,83.0713,83.1285,40186.0
2022-06-29 14:20:00,87.2,87.2,87.05,87.08,35366.0,83.1285,83.1285,82.9855,83.0141,35366.0
2022-06-29 14:25:00,87.09,87.19,87.05,87.19,19841.0,83.0236,83.1189,82.9855,83.1189,19841.0
2022-06-29 14:30:00,87.19,87.21,87.08,87.11,36350.0,83.1189,83.138,83.0141,83.0427,36350.0
2022-06-29 14:35:00,87.11,87.11,87.02,87.03,21100.0,83.0427,83.0427,82.9569,82.9664,21100.0
2022-06-29 14:40:00,87.02,87.05,86.91,86.91,45955.0,82.9569,82.9855,82.852,82.852,45955.0
2022-06-29 14:45:00,86.91,86.98,86.9,86.94,41431.0,82.852,82.9187,82.8425,82.8806,41431.0
2022-06-29 14:50:00,86.94,86.99,86.91,86.99,39766.0,82.8806,82.9283,82.852,82.9283,39766.0
2022-06-29 14:55:00,86.99,87.05,86.96,86.97,32146.0,82.9283,82.9855,82.8997,82.9092,32146.0
2022-06-29 15:00:00,86.97,87.01,86.84,86.93,49944.0,82.9092,82.9473,82.7853,82.8711,49944.0
2022-06-29 15:05:00,86.94,87.06,86.91,87.06,36943.0,82.8806,82.995,82.852,82.995,36943.0
2022-06-29 15:10:00,87.05,87.05,86.93,87.02,34776.0,82.9855,82.9855,82.8711,82.9569,34776.0
2022-06-29 15:15:00,87.02,87.18,86.97,87.06,69103.0,82.9569,83.1094,82.9092,82.995,69103.0
2022-06-29 15:20:00,87.05,87.17,87.05,87.16,52537.0,82.9855,83.0999,82.9855,83.0903,52537.0
2022-06-29 15:25:00,87.16,87.26,87.13,87.25,60600.0,83.0903,83.1857,83.0617,83.1761,60600.0
2022-06-29 15:30:00,87.25,87.25,86.99,87.03,335080.0,83.1761,83.1761,82.9283,82.9664,335080.0
2022-06-29 15:35:00,87.03,87.09,86.98,87.05,324755.0,82.9664,83.0236,82.9187,82.9855,324755.0
2022-06-29 15:40:00,87.05,87.07,86.96,87.03,420172.0,82.9855,83.0045,82.8997,82.9664,420172.0
2022-06-29 15:45:00,87.04,87.08,86.94,87.02,177346.0,82.9759,83.0141,82.8806,82.9569,177346.0
2022-06-29 15:50:00,87.03,87.12,86.9,87.0,181142.0,82.9664,83.0522,82.8425,82.9378,181142.0
2022-06-29 15:55:00,87.0,87.16,87.0,87.05,608499.0,82.9378,83.0903,82.9378,82.9855,608499.0
2022-06-30 09:30:00,86.01,86.19,85.77,85.97,215457.0,81.994,82.1656,81.7652,81.9559,215457.0
2022-06-30 09:35:00,85.96,86.04,85.73,85.77,199632.0,81.9464,82.0226,81.7271,81.7652,199632.0
2022-06-30 09:40:00,85.76,86.0,85.68,85.88,117877.0,81.7557,81.9845,81.6794,81.8701,117877.0
2022-06-30 09:45:00,85.88,86.05,85.8,85.94,201144.0,81.8701,82.0322,81.7938,81.9273,201144.0
2022-06-30 09:50:00,85.93,85.97,85.76,85.79,73562.0,81.9178,81.9559,81.7557,81.7843,73562.0
2022-06-30 09:55:00,85.78,85.83,85.68,85.74,67970.0,81.7748,81.8224,81.6794,81.7366,67970.0
2022-06-30 10:00:00,85.73,85.78,85.61,85.72,67661.0,81.7271,81.7748,81.6127,81.7176,67661.0
2022-06-30 10:05:00,85.71,85.93,85.68,85.88,105530.0,81.708,81.9178,81.6794,81.8701,105530.0
2022-06-30 10:10:00,85.87,86.09,85.86,86.08,61263.0,81.8606,82.0703,81.851,82.0608,61263.0
2022-06-30 10:15:00,86.08,86.29,86.02,86.2,66869.0,82.0608,82.2609,82.0036,82.1752,66869.0
2022-06-30 10:20:00,86.21,86.29,86.14,86.25,84281.0,82.1847,82.2609,82.118,82.2228,84281.0
2022-06-30 10:25:00,86.24,86.34,86.17,86.2,59602.0,82.2133,82.3086,82.1466,82.1752,59602.0
2022-06-30 10:30:00,86.2,86.61,86.16,86.56,93760.0,82.1752,82.566,82.137,82.5183,93760.0
2022-06-30 10:35:00,86.55,86.59,86.36,86.37,44214.0,82.5088,82.5469,82.3277,82.3372,44214.0
2022-06-30 10:40:00,86.35,86.37,86.23,86.28,81507.0,82.3181,82.3372,82.2038,82.2514,81507.0
2022-06-30 10:45:00,86.29,86.41,86.27,86.34,86658.0,82.2609,82.3753,82.2419,82.3086,86658.0
2022-06-30 10:50:00,86.33,86.63,86.33,86.56,99465.0,82.2991,82.5851,82.2991,82.5183,99465.0
2022-06-30 10:55:00,86.55,86.73,86.54,86.66,58125.0,82.5088,82.6804,82.4993,82.6137,58125.0
2022-06-30 11:00:00,86.67,86.67,86.52,86.57,56911.0,82.6232,82.6232,82.4802,82.5279,56911.0
2022-06-30 11:05:00,86.58,86.84,86.58,86.84,99541.0,82.5374,82.7853,82.5374,82.7853,99541.0
2022-06-30 11:10:00,86.84,86.89,86.69,86.71,68184.0,82.7853,82.8329,82.6423,82.6613,68184.0
2022-06-30 11:15:00,86.71,86.78,86.67,86.67,54275.0,82.6613,82.7281,82.6232,82.6232,54275.0
2022-06-30 11:20:00,86.66,86.88,86.66,86.86,65972.0,82.6137,82.8234,82.6137,82.8043,65972.0
2022-06-30 11:25:00,86.86,87.04,86.83,86.92,100770.0,82.8043,82.9759,82.7757,82.8615,100770.0
2022-06-30 11:30:00,86.92,86.97,86.83,86.85,40890.0,82.8615,82.9092,82.7757,82.7948,40890.0
2022-06-30 11:35:00,86.87,86.87,86.75,86.85,36981.0,82.8139,82.8139,82.6995,82.7948,36981.0
2022-06-30 11:40:00,86.86,86.96,86.85,86.92,51070.0,82.8043,82.8997,82.7948,82.8615,51070.0
2022-06-30 11:45:00,86.92,87.03,86.9,86.97,60243.0,82.8615,82.9664,82.8425,82.9092,60243.0
2022-06-30 11:50:00,86.96,87.02,86.93,87.01,37541.0,82.8997,82.9569,82.8711,82.9473,37541.0
2022-06-30 11:55:00,87.02,87.05,86.93,87.05,43103.0,82.9569,82.9855,82.8711,82.9855,43103.0
2022-06-30 12:00:00,87.05,87.12,86.99,87.05,42789.0,82.9855,83.0522,82.9283,82.9855,42789.0
2022-06-30 12:05:00,87.07,87.08,86.91,86.91,62447.0,83.0045,83.0141,82.852,82.852,62447.0
2022-06-30 12:10:00,86.91,87.08,86.9,87.08,54623.0,82.852,83.0141,82.8425,83.0141,54623.0
2022-06-30 12:15:00,87.08,87.14,87.0,87.13,35896.0,83.0141,83.0713,82.9378,83.0617,35896.0
2022-06-30 12:20:00,87.12,87.39,87.1,87.38,149376.0,83.0522,83.3096,83.0331,83.3001,149376.0
2022-06-30 12:25:00,87.39,87.58,87.38,87.55,70082.0,83.3096,83.4907,83.3001,83.4621,70082.0
2022-06-30 12:30:00,87.56,87.72,87.54,87.59,64083.0,83.4717,83.6242,83.4526,83.5002,64083.0
2022-06-30 12:35:00,87.58,87.58,87.43,87.47,80045.0,83.4907,83.4907,83.3477,83.3859,80045.0
2022-06-30 12:40:00,87.47,87.52,87.41,87.49,38264.0,83.3859,83.4335,83.3287,83.4049,38264.0
2022-06-30 12:45:00,87.5,87.57,87.39,87.39,54295.0,83.4145,83.4812,83.3096,83.3096,54295.0
2022-06-30 12:50:00,87.41,87.48,87.36,87.46,27761.0,83.3287,83.3954,83.281,83.3763,27761.0
2022-06-30 12:55:00,87.47,87.53,87.43,87.49,61870.0,83.3859,83.4431,83.3477,83.4049,61870.0
2022-06-30 13:00:00,87.5,87.6,87.49,87.57,29782.0,83.4145,83.5098,83.4049,83.4812,29782.0
2022-06-30 13:05:00,87.57,87.58,87.33,87.35,42021.0,83.4812,83.4907,83.2524,83.2715,42021.0
2022-06-30 13:10:00,87.35,87.35,87.04,87.06,51528.0,83.2715,83.2715,82.9759,82.995,51528.0
2022-06-30 13:15:00,87.06,87.17,87.03,87.14,40383.0,82.995,83.0999,82.9664,83.0713,40383.0
2022-06-30 13:20:00,87.15,87.34,87.13,87.34,39532.0,83.0808,83.2619,83.0617,83.2619,39532.0
2022-06-30 13:25:00,87.34,87.4,87.32,87.39,56162.0,83.2619,83.3191,83.2429,83.3096,56162.0
2022-06-30 13:30:00,87.38,87.47,87.37,87.43,28600.0,83.3001,83.3859,83.2905,83.3477,28600.0
2022-06-30 13:35:00,87.43,87.52,87.42,87.47,44282.0,83.3477,83.4335,83.3382,83.3859,44282.0
2022-06-30 13:40:00,87.49,87.61,87.33,87.33,67392.0,83.4049,83.5193,83.2524,83.2524,67392.0
2022-06-30 13:45:00,87.33,87.54,87.32,87.53,36916.0,83.2524,83.4526,83.2429,83.4431,36916.0
2022-06-30 13:50:00,87.53,87.69,87.5,87.59,48530.0,83.4431,83.5956,83.4145,83.5002,48530.0
2022-06-30 13:55:00,87.6,87.6,87.47,87.55,40231.0,83.5098,83.5098,83.3859,83.4621,40231.0
2022-06-30 14:00:00,87.55,87.56,87.43,87.55,72513.0,83.4621,83.4717,83.3477,83.4621,72513.0
2022-06-30 14:05:00,87.54,87.59,87.34,87.37,55584.0,83.4526,83.5002,83.2619,83.2905,55584.0
2022-06-30 14:10:00,87.37,87.49,87.34,87.34,38746.0,83.2905,83.4049,83.2619,83.2619,38746.0
2022-06-30 14:15:00,87.33,87.49,87.28,87.45,31678.0,83.2524,83.4049,83.2047,83.3668,31678.0
2022-06-30 14:20:00,87.47,87.49,87.23,87.23,61839.0,83.3859,83.4049,83.1571,83.1571,61839.0
2022-06-30 14:25:00,87.23,87.4,87.14,87.38,116612.0,83.1571,83.3191,83.0713,83.3001,116612.0
2022-06-30 14:30:00,87.39,87.43,87.31,87.37,34101.0,83.3096,83.3477,83.2333,83.2905,34101.0
2022-06-30 14:35:00,87.37,87.38,87.29,87.37,27930.0,83.2905,83.3001,83.2143,83.2905,27930.0
2022-06-30 14:40:00,87.37,87.37,87.09,87.09,48806.0,83.2905,83.2905,83.0236,83.0236,48806.0
2022-06-30 14:45:00,87.09,87.23,87.06,87.18,31138.0,83.0236,83.1571,82.995,83.1094,31138.0
2022-06-30 14:50:00,87.19,87.19,87.0,87.06,54328.0,83.1189,83.1189,82.9378,82.995,54328.0
2022-06-30 14:55:00,87.06,87.12,87.02,87.1,35162.0,82.995,83.0522,82.9569,83.0331,35162.0
2022-06-30 15:00:00,87.11,87.16,87.04,87.09,101736.0,83.0427,83.0903,82.9759,83.0236,101736.0
2022-06-30 15:05:00,87.09,87.09,86.81,86.82,63252.0,83.0236,83.0236,82.7567,82.7662,63252.0
2022-06-30 15:10:00,86.81,86.9,86.81,86.88,162572.0,82.7567,82.8425,82.7567,82.8234,162572.0
2022-06-30 15:15:00,86.87,86.88,86.68,86.72,207367.0,82.8139,82.8234,82.6327,82.6709,207367.0
2022-06-30 15:20:00,86.72,86.89,86.72,86.89,177148.0,82.6709,82.8329,82.6709,82.8329,177148.0
2022-06-30 15:25:00,86.89,87.18,86.88,87.17,114760.0,82.8329,83.1094,82.8234,83.0999,114760.0
2022-06-30 15:30:00,87.17,87.35,87.12,87.31,168956.0,83.0999,83.2715,83.0522,83.2333,168956.0
2022-06-30 15:35:00,87.31,87.41,87.22,87.22,167374.0,83.2333,83.3287,83.1475,83.1475,167374.0
2022-06-30 15:40:00,87.22,87.26,86.98,87.06,161530.0,83.1475,83.1857,82.9187,82.995,161530.0
2022-06-30 15:45:00,87.06,87.36,87.04,87.17,293658.0,82.995,83.281,82.9759,83.0999,293658.0
2022-06-30 15:50:00,87.18,87.35,86.93,86.99,466780.0,83.1094,83.2715,82.8711,82.9283,466780.0
2022-06-30 15:55:00,86.99,87.42,86.93,87.36,705555.0,82.9283,83.3382,82.8711,83.281,705555.0
2022-07-01 09:30:00,87.28,87.55,87.18,87.36,496979.0,83.2047,83.4621,83.1094,83.281,496979.0
2022-07-01 09:35:00,87.34,87.63,87.21,87.59,240291.0,83.2619,83.5384,83.138,83.5002,240291.0
2022-07-01 09:40:00,87.59,88.07,87.58,87.95,261906.0,83.5002,83.9578,83.4907,83.8434,261906.0
2022-07-01 09:45:00,87.94,88.39,87.9,88.22,285430.0,83.8339,84.2629,83.7958,84.1008,285430.0
2022-07-01 09:50:00,88.23,88.27,88.03,88.06,682585.0,84.1104,84.1485,83.9197,83.9483,682585.0
2022-07-01 09:55:00,88.06,88.19,87.82,87.88,246402.0,83.9483,84.0722,83.7195,83.7767,246402.0
2022-07-01 10:00:00,87.89,88.15,87.58,87.6,844944.0,83.7862,84.0341,83.4907,83.5098,844944.0
2022-07-01 10:05:00,87.6,87.69,87.33,87.45,267604.0,83.5098,83.5956,83.2524,83.3668,267604.0
2022-07-01 10:10:00,87.44,87.51,86.87,86.89,338163.0,83.3573,83.424,82.8139,82.8329,338163.0
2022-07-01 10:15:00,86.89,87.01,86.73,86.93,114731.0,82.8329,82.9473,82.6804,82.8711,114731.0
2022-07-01 10:20:00,86.93,86.96,86.75,86.83,144924.0,82.8711,82.8997,82.6995,82.7757,144924.0
2022-07-01 10:25:00,86.81,86.84,86.69,86.79,179159.0,82.7567,82.7853,82.6423,82.7376,179159.0
2022-07-01 10:30:00,86.78,86.82,86.58,86.66,177071.0,82.7281,82.7662,82.5374,82.6137,177071.0
2022-07-01 10:35:00,86.66,86.69,86.51,86.56,90328.0,82.6137,82.6423,82.4707,82.5183,90328.0
2022-07-01 10:40:00,86.57,86.71,86.52,86.69,64931.0,82.5279,82.6613,82.4802,82.6423,64931.0
2022-07-01 10:45:00,86.69,86.99,86.67,86.86,104526.0,82.6423,82.9283,82.6232,82.8043,104526.0
2022-07-01 10:50:00,86.86,86.89,86.66,86.82,102855.0,82.8043,82.8329,82.6137,82.7662,102855.0
2022-07-01 10:55:00,86.82,87.04,86.76,86.86,92355.0,82.7662,82.9759,82.709,82.8043,92355.0
2022-07-01 11:00:00,86.85,86.86,86.74,86.82,111638.0,82.7948,82.8043,82.6899,82.7662,111638.0
2022-07-01 11:05:00,86.81,87.17,86.8,87.11,120227.0,82.7567,83.0999,82.7471,83.0427,120227.0
2022-07-01 11:10:00,87.1,87.18,86.99,87.11,110381.0,83.0331,83.1094,82.9283,83.0427,110381.0
2022-07-01 11:15:00,87.11,87.35,87.11,87.22,88628.0,83.0427,83.2715,83.0427,83.1475,88628.0
2022-07-01 11:20:00,87.23,87.3,87.16,87.23,95489.0,83.1571,83.2238,83.0903,83.1571,95489.0
2022-07-01 11:25:00,87.23,87.25,87.09,87.17,71219.0,83.1571,83.1761,83.0236,83.0999,71219.0
2022-07-01 11:30:00,87.18,87.27,87.18,87.25,86672.0,83.1094,83.1952,83.1094,83.1761,86672.0
2022-07-01 11:35:00,87.27,87.33,87.15,87.21,39796.0,83.1952,83.2524,83.0808,83.138,39796.0
2022-07-01 11:40:00,87.21,87.27,87.14,87.14,107585.0,83.138,83.1952,83.0713,83.0713,107585.0
2022-07-01 11:45:00,87.14,87.28,87.13,87.21,51121.0,83.0713,83.2047,83.0617,83.138,51121.0
2022-07-01 11:50:00,87.19,87.2,86.83,86.86,47778.0,83.1189,83.1285,82.7757,82.8043,47778.0
2022-07-01 11:55:00,86.82,86.92,86.78,86.87,45427.0,82.7662,82.8615,82.7281,82.8139,45427.0
2022-07-01 12:00:00,86.86,86.89,86.76,86.88,34310.0,82.8043,82.8329,82.709,82.8234,34310.0
2022-07-01 12:05:00,86.9,87.01,86.88,86.98,24803.0,82.8425,82.9473,82.8234,82.9187,24803.0
2022-07-01 12:10:00,86.97,86.98,86.86,86.95,37180.0,82.9092,82.9187,82.8043,82.8901,37180.0
2022-07-01 12:15:00,86.94,87.19,86.92,87.16,45772.0,82.8806,83.1189,82.8615,83.0903,45772.0
2022-07-01 12:20:00,87.15,87.28,87.1,87.27,37608.0,83.0808,83.2047,83.0331,83.1952,37608.0
2022-07-01 12:25:00,87.26,87.29,87.17,87.23,28918.0,83.1857,83.2143,83.0999,83.1571,28918.0
2022-07-01 12:30:00,87.23,87.31,87.16,87.17,49509.0,83.1571,83.2333,83.0903,83.0999,49509.0
2022-07-01 12:35:00,87.17,87.19,87.06,87.06,33633.0,83.0999,83.1189,82.995,82.995,33633.0
2022-07-01 12:40:00,87.07,87.1,87.03,87.05,53148.0,83.0045,83.0331,82.9664,82.9855,53148.0
2022-07-01 12:45:00,87.05,87.11,87.0,87.11,73788.0,82.9855,83.0427,82.9378,83.0427,73788.0
2022-07-01 12:50:00,87.11,87.24,87.1,87.24,24775.0,83.0427,83.1666,83.0331,83.1666,24775.0
2022-07-01 12:55:00,87.24,87.27,87.03,87.03,32023.0,83.1666,83.1952,82.9664,82.9664,32023.0
2022-07-01 13:00:00,87.03,87.13,87.01,87.01,20595.0,82.9664,83.0617,82.9473,82.9473,20595.0
2022-07-01 13:05:00,87.01,87.13,87.0,87.13,31208.0,82.9473,83.0617,82.9378,83.0617,31208.0
2022-07-01 13:10:00,87.12,87.17,87.08,87.17,19767.0,83.0522,83.0999,83.0141,83.0999,19767.0
2022-07-01 13:15:00,87.18,87.24,87.06,87.24,32681.0,83.1094,83.1666,82.995,83.1666,32681.0
2022-07-01 13:20:00,87.18,87.29,87.17,87.28,57856.0,83.1094,83.2143,83.0999,83.2047,57856.0
2022-07-01 13:25:00,87.29,87.4,87.24,87.38,33406.0,83.2143,83.3191,83.1666,83.3001,33406.0
2022-07-01 13:30:00,87.38,87.46,87.37,87.4,19717.0,83.3001,83.3763,83.2905,83.3191,19717.0
2022-07-01 13:35:00,87.4,87.59,87.32,87.5,140915.0,83.3191,83.5002,83.2429,83.4145,140915.0
2022-07-01 13:40:00,87.51,87.63,87.5,87.58,86764.0,83.424,83.5384,83.4145,83.4907,86764.0
2022-07-01 13:45:00,87.58,87.72,87.56,87.72,53453.0,83.4907,83.6242,83.4717,83.6242,53453.0
2022-07-01 13:50:00,87.7,87.72,87.63,87.63,94493.0,83.6051,83.6242,83.5384,83.5384,94493.0
2022-07-01 13:55:00,87.64,87.67,87.61,87.66,33004.0,83.5479,83.5765,83.5193,83.567,33004.0
2022-07-01 14:00:00,87.66,87.69,87.58,87.59,32117.0,83.567,83.5956,83.4907,83.5002,32117.0
2022-07-01 14:05:00,87.59,87.67,87.52,87.57,62000.0,83.5002,83.5765,83.4335,83.4812,62000.0
2022-07-01 14:10:00,87.56,87.62,87.45,87.62,119318.0,83.4717,83.5288,83.3668,83.5288,119318.0
2022-07-01 14:15:00,87.62,87.8,87.59,87.79,72609.0,83.5288,83.7004,83.5002,83.6909,72609.0
2022-07-01 14:20:00,87.79,87.99,87.76,87.99,50331.0,83.6909,83.8816,83.6623,83.8816,50331.0
2022-07-01 14:25:00,88.0,88.0,87.81,87.83,43219.0,83.8911,83.8911,83.71,83.729,43219.0
2022-07-01 14:30:00,87.83,88.0,87.83,87.98,172369.0,83.729,83.8911,83.729,83.872,172369.0
2022-07-01 14:35:00,87.98,88.01,87.93,88.01,65822.0,83.872,83.9006,83.8244,83.9006,65822.0
2022-07-01 14:40:00,88.01,88.01,87.92,87.94,22632.0,83.9006,83.9006,83.8148,83.8339,22632.0
2022-07-01 14:45:00,87.93,88.07,87.93,88.04,110218.0,83.8244,83.9578,83.8244,83.9292,110218.0
2022-07-01 14:50:00,88.05,88.06,87.88,87.9,29890.0,83.9388,83.9483,83.7767,83.7958,29890.0
2022-07-01 14:55:00,87.91,87.99,87.86,87.97,44694.0,83.8053,83.8816,83.7576,83.8625,44694.0
2022-07-01 15:00:00,87.98,88.03,87.76,87.81,121707.0,83.872,83.9197,83.6623,83.71,121707.0
2022-07-01 15:05:00,87.81,87.99,87.81,87.99,60598.0,83.71,83.8816,83.71,83.8816,60598.0
2022-07-01 15:10:00,87.99,88.1,87.95,88.08,77475.0,83.8816,83.9864,83.8434,83.9674,77475.0
2022-07-01 15:15:00,88.08,88.13,88.02,88.04,74566.0,83.9674,84.015,83.9102,83.9292,74566.0
2022-07-01 15:20:00,88.04,88.08,87.94,88.04,59859.0,83.9292,83.9674,83.8339,83.9292,59859.0
2022-07-01 15:25:00,88.05,88.08,87.97,88.0,130274.0,83.9388,83.9674,83.8625,83.8911,130274.0
2022-07-01 15:30:00,88.0,88.19,87.99,88.14,108004.0,83.8911,84.0722,83.8816,84.0246,108004.0
2022-07-01 15:35:00,88.15,88.28,88.14,88.27,137191.0,84.0341,84.158,84.0246,84.1485,137191.0
2022-07-01 15:40:00,88.28,88.37,88.27,88.28,164596.0,84.158,84.2438,84.1485,84.158,164596.0
2022-07-01 15:45:00,88.28,88.35,88.2,88.31,185135.0,84.158,84.2248,84.0818,84.1866,185135.0
2022-07-01 15:50:00,88.31,88.37,87.97,88.07,400661.0,84.1866,84.2438,83.8625,83.9578,400661.0
2022-07-01 15:55:00,88.07,88.14,87.99,88.13,1122260.0,83.9578,84.0246,83.8816,84.015,1122260.0
2022-07-05 09:30:00,86.62,86.7,86.18,86.27,184885.0,82.5755,82.6518,82.1561,82.2419,184885.0
2022-07-05 09:35:00,86.28,86.32,85.94,85.94,182720.0,82.2514,82.2895,81.9273,81.9273,182720.0
2022-07-05 09:40:00,85.96,86.14,85.92,86.0,153967.0,81.9464,82.118,81.9082,81.9845,153967.0
2022-07-05 09:45:00,85.97,86.18,85.9,85.93,211290.0,81.9559,82.1561,81.8892,81.9178,211290.0
2022-07-05 09:50:00,85.94,85.99,85.76,85.83,174472.0,81.9273,81.975,81.7557,81.8224,174472.0
2022-07-05 09:55:00,85.84,85.86,85.57,85.61,102383.0,81.832,81.851,81.5746,81.6127,102383.0
2022-07-05 10:00:00,85.58,85.66,85.35,85.47,222512.0,81.5841,81.6604,81.3648,81.4792,222512.0
2022-07-05 10:05:00,85.47,85.5,85.28,85.45,107453.0,81.4792,81.5078,81.2981,81.4602,107453.0
2022-07-05 10:10:00,85.44,85.72,85.4,85.7,245298.0,81.4506,81.7176,81.4125,81.6985,245298.0
2022-07-05 10:15:00,85.69,85.74,85.48,85.57,203783.0,81.689,81.7366,81.4888,81.5746,203783.0
2022-07-05 10:20:00,85.55,85.59,85.42,85.42,65443.0,81.5555,81.5936,81.4316,81.4316,65443.0
2022-07-05 10:25:00,85.44,85.56,85.42,85.54,76590.0,81.4506,81.565,81.4316,81.546,76590.0
2022-07-05 10:30:00,85.54,85.65,85.47,85.5,135447.0,81.546,81.6508,81.4792,81.5078,135447.0
2022-07-05 10:35:00,85.51,85.92,85.47,85.81,93411.0,81.5174,81.9082,81.4792,81.8034,93411.0
2022-07-05 10:40:00,85.79,85.82,85.47,85.47,95575.0,81.7843,81.8129,81.4792,81.4792,95575.0
2022-07-05 10:45:00,85.46,85.5,85.27,85.44,88833.0,81.4697,81.5078,81.2886,81.4506,88833.0
2022-07-05 10:50:00,85.44,85.45,85.29,85.31,88914.0,81.4506,81.4602,81.3076,81.3267,88914.0
2022-07-05 10:55:00,85.3,85.51,85.27,85.49,106563.0,81.3172,81.5174,81.2886,81.4983,106563.0
2022-07-05 11:00:00,85.47,85.47,85.28,85.41,100143.0,81.4792,81.4792,81.2981,81.422,100143.0
2022-07-05 11:05:00,85.4,85.59,85.37,85.59,77225.0,81.4125,81.5936,81.3839,81.5936,77225.0
2022-07-05 11:10:00,85.59,85.62,85.45,85.49,156395.0,81.5936,81.6222,81.4602,81.4983,156395.0
2022-07-05 11:15:00,85.49,85.61,85.44,85.51,165719.0,81.4983,81.6127,81.4506,81.5174,165719.0
2022-07-05 11:20:00,85.52,85.58,85.37,85.45,54572.0,81.5269,81.5841,81.3839,81.4602,54572.0
2022-07-05 11:25:00,85.43,85.58,85.39,85.52,60941.0,81.4411,81.5841,81.403,81.5269,60941.0
2022-07-05 11:30:00,85.5,85.61,85.4,85.48,187255.0,81.5078,81.6127,81.4125,81.4888,187255.0
2022-07-05 11:35:00,85.48,85.54,85.36,85.42,74252.0,81.4888,81.546,81.3744,81.4316,74252.0
2022-07-05 11:40:00,85.43,85.69,85.43,85.66,68978.0,81.4411,81.689,81.4411,81.6604,68978.0
2022-07-05 11:45:00,85.66,85.72,85.59,85.66,79639.0,81.6604,81.7176,81.5936,81.6604,79639.0
2022-07-05 11:50:00,85.66,85.69,85.57,85.67,54531.0,81.6604,81.689,81.5746,81.6699,54531.0
2022-07-05 11:55:00,85.66,85.73,85.6,85.63,66273.0,81.6604,81.7271,81.6032,81.6318,66273.0
2022-07-05 12:00:00,85.62,85.74,85.59,85.62,59848.0,81.6222,81.7366,81.5936,81.6222,59848.0
2022-07-05 12:05:00,85.63,85.69,85.55,85.66,48827.0,81.6318,81.689,81.5555,81.6604,48827.0
2022-07-05 12:10:00,85.66,85.76,85.46,85.53,250139.0,81.6604,81.7557,81.4697,81.5364,250139.0
2022-07-05 12:15:00,85.53,85.61,85.4,85.6,76201.0,81.5364,81.6127,81.4125,81.6032,76201.0
2022-07-05 12:20:00,85.59,85.81,85.5,85.81,440682.0,81.5936,81.8034,81.5078,81.8034,440682.0
2022-07-05 12:25:00,85.83,85.88,85.74,85.75,129468.0,81.8224,81.8701,81.7366,81.7462,129468.0
2022-07-05 12:30:00,85.76,85.8,85.66,85.69,694774.0,81.7557,81.7938,81.6604,81.689,694774.0
2022-07-05 12:35:00,85.7,85.83,85.67,85.77,70908.0,81.6985,81.8224,81.6699,81.7652,70908.0
2022-07-05 12:40:00,85.77,85.81,85.59,85.62,77206.0,81.7652,81.8034,81.5936,81.6222,77206.0
2022-07-05 12:45:00,85.61,85.62,85.44,85.48,35655.0,81.6127,81.6222,81.4506,81.4888,35655.0
2022-07-05 12:50:00,85.47,85.5,85.4,85.47,31095.0,81.4792,81.5078,81.4125,81.4792,31095.0
2022-07-05 12:55:00,85.47,85.52,85.43,85.47,28649.0,81.4792,81.5269,81.4411,81.4792,28649.0
2022-07-05 13:00:00,85.48,85.67,85.45,85.65,43046.0,81.4888,81.6699,81.4602,81.6508,43046.0
2022-07-05 13:05:00,85.66,85.67,85.42,85.59,57301.0,81.6604,81.6699,81.4316,81.5936,57301.0
2022-07-05 13:10:00,85.59,85.73,85.57,85.69,54346.0,81.5936,81.7271,81.5746,81.689,54346.0
2022-07-05 13:15:00,85.69,85.85,85.67,85.83,62777.0,81.689,81.8415,81.6699,81.8224,62777.0
2022-07-05 13:20:00,85.83,85.9,85.77,85.81,52706.0,81.8224,81.8892,81.7652,81.8034,52706.0
2022-07-05 13:25:00,85.82,85.84,85.74,85.74,36897.0,81.8129,81.832,81.7366,81.7366,36897.0
2022-07-05 13:30:00,85.74,85.82,85.71,85.81,52117.0,81.7366,81.8129,81.708,81.8034,52117.0
2022-07-05 13:35:00,85.81,85.93,85.81,85.87,65752.0,81.8034,81.9178,81.8034,81.8606,65752.0
2022-07-05 13:40:00,85.89,85.96,85.84,85.87,47814.0,81.8796,81.9464,81.832,81.8606,47814.0
2022-07-05 13:45:00,85.87,85.87,85.67,85.81,35425.0,81.8606,81.8606,81.6699,81.8034,35425.0
2022-07-05 13:50:00,85.8,85.83,85.77,85.8,196012.0,81.7938,81.8224,81.7652,81.7938,196012.0
2022-07-05 13:55:00,85.79,85.82,85.76,85.82,58735.0,81.7843,81.8129,81.7557,81.8129,58735.0
2022-07-05 14:00:00,85.83,86.0,85.77,86.0,65403.0,81.8224,81.9845,81.7652,81.9845,65403.0
2022-07-05 14:05:00,86.0,86.0,85.89,85.94,56929.0,81.9845,81.9845,81.8796,81.9273,56929.0
2022-07-05 14:10:00,85.94,86.02,85.93,85.98,74328.0,81.9273,82.0036,81.9178,81.9654,74328.0
2022-07-05 14:15:00,85.98,86.0,85.84,85.98,72459.0,81.9654,81.9845,81.832,81.9654,72459.0
2022-07-05 14:20:00,85.98,86.01,85.88,86.01,52685.0,81.9654,81.994,81.8701,81.994,52685.0
2022-07-05 14:25:00,86.01,86.11,85.97,86.08,204005.0,81.994,82.0894,81.9559,82.0608,204005.0
2022-07-05 14:30:00,86.08,86.23,86.07,86.2,174489.0,82.0608,82.2038,82.0512,82.1752,174489.0
2022-07-05 14:35:00,86.2,86.38,86.16,86.37,90889.0,82.1752,82.3467,82.137,82.3372,90889.0
2022-07-05 14:40:00,86.36,86.4,86.26,86.3,113946.0,82.3277,82.3658,82.2323,82.2705,113946.0
2022-07-05 14:45:00,86.31,86.34,86.22,86.27,136723.0,82.28,82.3086,82.1942,82.2419,136723.0
2022-07-05 14:50:00,86.27,86.33,86.23,86.3,63761.0,82.2419,82.2991,82.2038,82.2705,63761.0
2022-07-05 14:55:00,86.29,86.33,86.24,86.26,55072.0,82.2609,82.2991,82.2133,82.2323,55072.0
2022-07-05 15:00:00,86.26,86.29,86.14,86.26,68106.0,82.2323,82.2609,82.118,82.2323,68106.0
2022-07-05 15:05:00,86.27,86.5,86.26,86.5,72275.0,82.2419,82.4611,82.2323,82.4611,72275.0
2022-07-05 15:10:00,86.51,86.59,86.46,86.59,65894.0,82.4707,82.5469,82.423,82.5469,65894.0
2022-07-05 15:15:00,86.59,86.6,86.37,86.41,134230.0,82.5469,82.5565,82.3372,82.3753,134230.0
2022-07-05 15:20:00,86.4,86.67,86.4,86.65,114659.0,82.3658,82.6232,82.3658,82.6041,114659.0
2022-07-05 15:25:00,86.66,86.73,86.61,86.67,112750.0,82.6137,82.6804,82.566,82.6232,112750.0
2022-07-05 15:30:00,86.67,86.77,86.6,86.75,136582.0,82.6232,82.7185,82.5565,82.6995,136582.0
2022-07-05 15:35:00,86.75,86.77,86.58,86.66,191207.0,82.6995,82.7185,82.5374,82.6137,191207.0
2022-07-05 15:40:00,86.66,86.71,86.63,86.69,137868.0,82.6137,82.6613,82.5851,82.6423,137868.0
2022-07-05 15:45:00,86.68,86.8,86.64,86.8,158027.0,82.6327,82.7471,82.5946,82.7471,158027.0
2022-07-05 15:50:00,86.81,86.81,86.64,86.79,360719.0,82.7567,82.7567,82.5946,82.7376,360719.0
2022-07-05 15:55:00,86.79,86.82,86.67,86.79,390470.0,82.7376,82.7662,82.6232,82.7376,390470.0
2022-07-06 09:30:00,86.94,87.29,86.83,87.13,274263.0,82.8806,83.2143,82.7757,83.0617,274263.0
2022-07-06 09:35:00,87.12,87.13,86.81,86.82,172349.0,83.0522,83.0617,82.7567,82.7662,172349.0
2022-07-06 09:40:00,86.82,87.0,86.74,86.91,189043.0,82.7662,82.9378,82.6899,82.852,189043.0
2022-07-06 09:45:00,86.91,86.94,86.64,86.64,119300.0,82.852,82.8806,82.5946,82.5946,119300.0
2022-07-06 09:50:00,86.63,86.81,86.48,86.48,413235.0,82.5851,82.7567,82.4421,82.4421,413235.0
2022-07-06 09:55:00,86.47,86.55,86.36,86.4,138489.0,82.4325,82.5088,82.3277,82.3658,138489.0
2022-07-06 10:00:00,86.4,86.5,86.19,86.36,431649.0,82.3658,82.4611,82.1656,82.3277,431649.0
2022-07-06 10:05:00,86.37,86.77,86.37,86.7,202162.0,82.3372,82.7185,82.3372,82.6518,202162.0
2022-07-06 10:10:00,86.7,86.72,86.2,86.32,92149.0,82.6518,82.6709,82.1752,82.2895,92149.0
2022-07-06 10:15:00,86.32,86.44,86.28,86.36,157099.0,82.2895,82.4039,82.2514,82.3277,157099.0
2022-07-06 10:20:00,86.35,86.55,86.27,86.54,132500.0,82.3181,82.5088,82.2419,82.4993,132500.0
2022-07-06 10:25:00,86.5,86.72,86.47,86.69,171409.0,82.4611,82.6709,82.4325,82.6423,171409.0
2022-07-06 10:30:00,86.69,86.77,86.59,86.65,38250.0,82.6423,82.7185,82.5469,82.6041,38250.0
2022-07-06 10:35:00,86.66,86.69,86.53,86.57,55561.0,82.6137,82.6423,82.4897,82.5279,55561.0
2022-07-06 10:40:00,86.57,86.72,86.52,86.7,23970.0,82.5279,82.6709,82.4802,82.6518,23970.0
2022-07-06 10:45:00,86.72,86.74,86.46,86.46,33965.0,82.6709,82.6899,82.423,82.423,33965.0
2022-07-06 10:50:00,86.45,86.6,86.39,86.59,38402.0,82.4135,82.5565,82.3563,82.5469,38402.0
2022-07-06 10:55:00,86.59,86.7,86.53,86.63,40660.0,82.5469,82.6518,82.4897,82.5851,40660.0
2022-07-06 11:00:00,86.63,86.65,86.35,86.39,41337.0,82.5851,82.6041,82.3181,82.3563,41337.0
2022-07-06 11:05:00,86.4,86.45,86.37,86.4,29537.0,82.3658,82.4135,82.3372,82.3658,29537.0
2022-07-06 11:10:00,86.38,86.5,86.32,86.48,56244.0,82.3467,82.4611,82.2895,82.4421,56244.0
2022-07-06 11:15:00,86.47,86.57,86.45,86.48,56444.0,82.4325,82.5279,82.4135,82.4421,56444.0
2022-07-06 11:20:00,86.47,86.51,86.42,86.47,52909.0,82.4325,82.4707,82.3849,82.4325,52909.0
2022-07-06 11:25:00,86.46,86.46,86.35,86.4,60645.0,82.423,82.423,82.3181,82.3658,60645.0
2022-07-06 11:30:00,86.39,86.41,86.16,86.29,410278.0,82.3563,82.3753,82.137,82.2609,410278.0
2022-07-06 11:35:00,86.29,86.46,86.27,86.44,98690.0,82.2609,82.423,82.2419,82.4039,98690.0
2022-07-06 11:40:00,86.44,86.44,86.32,86.33,139843.0,82.4039,82.4039,82.2895,82.2991,139843.0
2022-07-06 11:45:00,86.31,86.46,86.26,86.42,94000.0,82.28,82.423,82.2323,82.3849,94000.0
2022-07-06 11:50:00,86.43,86.48,86.35,86.38,82128.0,82.3944,82.4421,82.3181,82.3467,82128.0
2022-07-06 11:55:00,86.38,86.52,86.36,86.52,65405.0,82.3467,82.4802,82.3277,82.4802,65405.0
2022-07-06 12:00:00,86.52,86.54,86.34,86.36,61701.0,82.4802,82.4993,82.3086,82.3277,61701.0
2022-07-06 12:05:00,86.37,86.47,86.27,86.33,97473.0,82.3372,82.4325,82.2419,82.2991,97473.0
2022-07-06 12:10:00,86.31,86.5,86.3,86.5,53786.0,82.28,82.4611,82.2705,82.4611,53786.0
2022-07-06 12:15:00,86.51,86.53,86.4,86.4,90859.0,82.4707,82.4897,82.3658,82.3658,90859.0
2022-07-06 12:20:00,86.4,86.45,86.31,86.31,139299.0,82.3658,82.4135,82.28,82.28,139299.0
2022-07-06 12:25:00,86.31,86.39,86.31,86.38,102110.0,82.28,82.3563,82.28,82.3467,102110.0
2022-07-06 12:30:00,86.38,86.41,86.34,86.39,87849.0,82.3467,82.3753,82.3086,82.3563,87849.0
2022-07-06 12:35:00,86.4,86.47,86.33,86.35,76124.0,82.3658,82.4325,82.2991,82.3181,76124.0
2022-07-06 12:40:00,86.36,86.43,86.33,86.4,93823.0,82.3277,82.3944,82.2991,82.3658,93823.0
2022-07-06 12:45:00,86.4,86.41,86.36,86.38,34963.0,82.3658,82.3753,82.3277,82.3467,34963.0
2022-07-06 12:50:00,86.38,86.41,86.31,86.4,33637.0,82.3467,82.3753,82.28,82.3658,33637.0
2022-07-06 12:55:00,86.4,86.48,86.38,86.46,23771.0,82.3658,82.4421,82.3467,82.423,23771.0
2022-07-06 13:00:00,86.46,86.58,86.46,86.55,38020.0,82.423,82.5374,82.423,82.5088,38020.0
2022-07-06 13:05:00,86.55,86.69,86.55,86.67,47440.0,82.5088,82.6423,82.5088,82.6232,47440.0
2022-07-06 13:10:00,86.63,86.63,86.58,86.6,26463.0,82.5851,82.5851,82.5374,82.5565,26463.0
2022-07-06 13:15:00,86.6,86.63,86.55,86.58,34224.0,82.5565,82.5851,82.5088,82.5374,34224.0
2022-07-06 13:20:00,86.58,86.61,86.52,86.56,23832.0,82.5374,82.566,82.4802,82.5183,23832.0
2022-07-06 13:25:00,86.56,86.58,86.5,86.53,21857.0,82.5183,82.5374,82.4611,82.4897,21857.0
2022-07-06 13:30:00,86.52,86.55,86.49,86.54,24501.0,82.4802,82.5088,82.4516,82.4993,24501.0
2022-07-06 13:35:00,86.54,86.58,86.47,86.54,109416.0,82.4993,82.5374,82.4325,82.4993,109416.0
2022-07-06 13:40:00,86.57,86.61,86.53,86.56,27299.0,82.5279,82.566,82.4897,82.5183,27299.0
2022-07-06 13:45:00,86.56,86.67,86.56,86.66,29022.0,82.5183,82.6232,82.5183,82.6137,29022.0
2022-07-06 13:50:00,86.66,86.73,86.65,86.71,19334.0,82.6137,82.6804,82.6041,82.6613,19334.0
2022-07-06 13:55:00,86.72,86.79,86.69,86.76,35069.0,82.6709,82.7376,82.6423,82.709,35069.0
2022-07-06 14:00:00,86.76,86.89,86.57,86.68,141390.0,82.709,82.8329,82.5279,82.6327,141390.0
2022-07-06 14:05:00,86.72,87.02,86.72,86.85,97844.0,82.6709,82.9569,82.6709,82.7948,97844.0
2022-07-06 14:10:00,86.84,86.94,86.6,86.94,116747.0,82.7853,82.8806,82.5565,82.8806,116747.0
2022-07-06 14:15:00,86.94,86.94,86.76,86.8,97105.0,82.8806,82.8806,82.709,82.7471,97105.0
2022-07-06 14:20:00,86.79,86.91,86.78,86.88,54003.0,82.7376,82.852,82.7281,82.8234,54003.0
2022-07-06 14:25:00,86.87,87.27,86.76,87.25,174704.0,82.8139,83.1952,82.709,83.1761,174704.0
2022-07-06 14:30:00,87.26,87.55,87.2,87.44,141117.0,83.1857,83.4621,83.1285,83.3573,141117.0
2022-07-06 14:35:00,87.45,87.58,87.32,87.5,56305.0,83.3668,83.4907,83.2429,83.4145,56305.0
2022-07-06 14:40:00,87.5,87.75,87.48,87.66,194987.0,83.4145,83.6528,83.3954,83.567,194987.0
2022-07-06 14:45:00,87.66,87.69,87.44,87.44,121557.0,83.567,83.5956,83.3573,83.3573,121557.0
2022-07-06 14:50:00,87.44,87.49,87.37,87.46,58542.0,83.3573,83.4049,83.2905,83.3763,58542.0
2022-07-06 14:55:00,87.46,87.48,87.36,87.46,89583.0,83.3763,83.3954,83.281,83.3763,89583.0
2022-07-06 15:00:00,87.46,87.47,87.25,87.34,61796.0,83.3763,83.3859,83.1761,83.2619,61796.0
2022-07-06 15:05:00,87.34,87.36,87.26,87.36,66603.0,83.2619,83.281,83.1857,83.281,66603.0
2022-07-06 15:10:00,87.35,87.49,87.33,87.49,96160.0,83.2715,83.4049,83.2524,83.4049,96160.0
2022-07-06 15:15:00,87.48,87.54,87.41,87.49,94271.0,83.3954,83.4526,83.3287,83.4049,94271.0
2022-07-06 15:20:00,87.49,87.64,87.47,87.64,112246.0,83.4049,83.5479,83.3859,83.5479,112246.0
2022-07-06 15:25:00,87.63,87.66,87.58,87.64,107247.0,83.5384,83.567,83.4907,83.5479,107247.0
2022-07-06 15:30:00,87.64,87.71,87.58,87.7,125073.0,83.5479,83.6146,83.4907,83.6051,125073.0
2022-07-06 15:35:00,87.7,87.82,87.63,87.64,153602.0,83.6051,83.7195,83.5384,83.5479,153602.0
2022-07-06 15:40:00,87.64,87.64,87.54,87.57,119963.0,83.5479,83.5479,83.4526,83.4812,119963.0
2022-07-06 15:45:00,87.56,87.57,87.39,87.44,151637.0,83.4717,83.4812,83.3096,83.3573,151637.0
2022-07-06 15:50:00,87.45,87.5,87.11,87.19,316046.0,83.3668,83.4145,83.0427,83.1189,316046.0
2022-07-06 15:55:00,87.19,87.31,87.14,87.29,367764.0,83.1189,83.2333,83.0713,83.2143,367764.0
2022-07-07 09:30:00,87.89,88.1,87.81,87.85,291888.0,83.7862,83.9864,83.71,83.7481,291888.0
2022-07-07 09:35:00,87.86,88.14,87.86,87.99,161390.0,83.7576,84.0246,83.7576,83.8816,161390.0
2022-07-07 09:40:00,87.98,88.22,87.94,88.15,103218.0,83.872,84.1008,83.8339,84.0341,103218.0
2022-07-07 09:45:00,88.15,88.32,88.12,88.27,115335.0,84.0341,84.1962,84.0055,84.1485,115335.0
2022-07-07 09:50:00,88.28,88.3,88.01,88.1,116611.0,84.158,84.1771,83.9006,83.9864,116611.0
2022-07-07 09:55:00,88.1,88.16,87.97,88.11,68200.0,83.9864,84.0436,83.8625,83.996,68200.0
2022-07-07 10:00:00,88.1,88.1,87.66,87.68,66554.0,83.9864,83.9864,83.567,83.586,66554.0
2022-07-07 10:05:00,87.64,87.68,87.48,87.51,105025.0,83.5479,83.586,83.3954,83.424,105025.0
2022-07-07 10:10:00,87.52,87.63,87.47,87.52,72249.0,83.4335,83.5384,83.3859,83.4335,72249.0
2022-07-07 10:15:00,87.52,87.54,87.32,87.35,85802.0,83.4335,83.4526,83.2429,83.2715,85802.0
2022-07-07 10:20:00,87.33,87.53,87.31,87.52,66238.0,83.2524,83.4431,83.2333,83.4335,66238.0
2022-07-07 10:25:00,87.53,87.67,87.49,87.64,54903.0,83.4431,83.5765,83.4049,83.5479,54903.0
2022-07-07 10:30:00,87.66,87.89,87.64,87.87,56735.0,83.567,83.7862,83.5479,83.7672,56735.0
2022-07-07 10:35:00,87.87,87.96,87.81,87.81,37375.0,83.7672,83.853,83.71,83.71,37375.0
2022-07-07 10:40:00,87.82,87.82,87.65,87.65,40319.0,83.7195,83.7195,83.5574,83.5574,40319.0
2022-07-07 10:45:00,87.65,87.9,87.61,87.86,29068.0,83.5574,83.7958,83.5193,83.7576,29068.0
2022-07-07 10:50:00,87.83,88.0,87.83,87.97,30384.0,83.729,83.8911,83.729,83.8625,30384.0
2022-07-07 10:55:00,87.98,87.99,87.83,87.87,39337.0,83.872,83.8816,83.729,83.7672,39337.0
2022-07-07 11:00:00,87.88,88.02,87.86,87.99,30757.0,83.7767,83.9102,83.7576,83.8816,30757.0
2022-07-07 11:05:00,88.0,88.05,87.94,87.95,35590.0,83.8911,83.9388,83.8339,83.8434,35590.0
2022-07-07 11:10:00,87.93,87.98,87.9,87.92,28164.0,83.8244,83.872,83.7958,83.8148,28164.0
2022-07-07 11:15:00,87.92,87.99,87.88,87.89,27539.0,83.8148,83.8816,83.7767,83.7862,27539.0
2022-07-07 11:20:00,87.89,87.96,87.79,87.85,38750.0,83.7862,83.853,83.6909,83.7481,38750.0
2022-07-07 11:25:00,87.85,87.94,87.84,87.87,30466.0,83.7481,83.8339,83.7386,83.7672,30466.0
2022-07-07 11:30:00,87.86,87.94,87.82,87.94,21365.0,83.7576,83.8339,83.7195,83.8339,21365.0
2022-07-07 11:35:00,87.93,87.97,87.88,87.95,22260.0,83.8244,83.8625,83.7767,83.8434,22260.0
2022-07-07 11:40:00,87.92,87.96,87.86,87.87,31082.0,83.8148,83.853,83.7576,83.7672,31082.0
2022-07-07 11:45:00,87.88,87.94,87.86,87.89,49251.0,83.7767,83.8339,83.7576,83.7862,49251.0
2022-07-07 11:50:00,87.89,87.93,87.8,87.83,29744.0,83.7862,83.8244,83.7004,83.729,29744.0
2022-07-07 11:55:00,87.83,87.95,87.82,87.92,29476.0,83.729,83.8434,83.7195,83.8148,29476.0
2022-07-07 12:00:00,87.92,87.97,87.91,87.97,28029.0,83.8148,83.8625,83.8053,83.8625,28029.0
2022-07-07 12:05:00,87.98,88.02,87.92,87.94,38178.0,83.872,83.9102,83.8148,83.8339,38178.0
2022-07-07 12:10:00,87.93,87.96,87.87,87.91,14888.0,83.8244,83.853,83.7672,83.8053,14888.0
2022-07-07 12:15:00,87.94,88.05,87.93,88.05,59177.0,83.8339,83.9388,83.8244,83.9388,59177.0
2022-07-07 12:20:00,88.04,88.04,87.97,87.98,25985.0,83.9292,83.9292,83.8625,83.872,25985.0
2022-07-07 12:25:00,87.98,88.02,87.93,87.93,84147.0,83.872,83.9102,83.8244,83.8244,84147.0
2022-07-07 12:30:00,87.94,88.01,87.92,88.0,51253.0,83.8339,83.9006,83.8148,83.8911,51253.0
2022-07-07 12:35:00,88.01,88.07,87.99,88.0,76280.0,83.9006,83.9578,83.8816,83.8911,76280.0
2022-07-07 12:40:00,88.0,88.1,88.0,88.02,39234.0,83.8911,83.9864,83.8911,83.9102,39234.0
2022-07-07 12:45:00,88.03,88.05,87.93,87.93,86785.0,83.9197,83.9388,83.8244,83.8244,86785.0
2022-07-07 12:50:00,87.93,87.94,87.88,87.88,43911.0,83.8244,83.8339,83.7767,83.7767,43911.0
2022-07-07 12:55:00,87.87,87.94,87.84,87.9,52918.0,83.7672,83.8339,83.7386,83.7958,52918.0
2022-07-07 13:00:00,87.9,87.95,87.85,87.86,40468.0,83.7958,83.8434,83.7481,83.7576,40468.0
2022-07-07 13:05:00,87.85,87.89,87.8,87.86,16465.0,83.7481,83.7862,83.7004,83.7576,16465.0
2022-07-07 13:10:00,87.86,87.86,87.75,87.76,30348.0,83.7576,83.7576,83.6528,83.6623,30348.0
2022-07-07 13:15:00,87.78,87.86,87.78,87.83,37524.0,83.6814,83.7576,83.6814,83.729,37524.0
2022-07-07 13:20:00,87.83,87.87,87.8,87.81,10853.0,83.729,83.7672,83.7004,83.71,10853.0
2022-07-07 13:25:00,87.81,87.84,87.76,87.77,13275.0,83.71,83.7386,83.6623,83.6718,13275.0
2022-07-07 13:30:00,87.77,87.84,87.74,87.83,46950.0,83.6718,83.7386,83.6432,83.729,46950.0
2022-07-07 13:35:00,87.84,87.95,87.84,87.94,13695.0,83.7386,83.8434,83.7386,83.8339,13695.0
2022-07-07 13:40:00,87.92,87.95,87.88,87.92,14289.0,83.8148,83.8434,83.7767,83.8148,14289.0
2022-07-07 13:45:00,87.91,87.96,87.91,87.91,18963.0,83.8053,83.853,83.8053,83.8053,18963.0
2022-07-07 13:50:00,87.9,87.96,87.9,87.96,24192.0,83.7958,83.853,83.7958,83.853,24192.0
2022-07-07 13:55:00,87.96,88.0,87.95,87.98,29457.0,83.853,83.8911,83.8434,83.872,29457.0
2022-07-07 14:00:00,87.98,88.09,87.96,88.03,75335.0,83.872,83.9769,83.853,83.9197,75335.0
2022-07-07 14:05:00,88.04,88.14,88.03,88.12,22703.0,83.9292,84.0246,83.9197,84.0055,22703.0
2022-07-07 14:10:00,88.12,88.17,88.08,88.13,30030.0,84.0055,84.0532,83.9674,84.015,30030.0
2022-07-07 14:15:00,88.13,88.15,88.09,88.15,19197.0,84.015,84.0341,83.9769,84.0341,19197.0
2022-07-07 14:20:00,88.15,88.22,88.15,88.2,29590.0,84.0341,84.1008,84.0341,84.0818,29590.0
2022-07-07 14:25:00,88.2,88.27,88.2,88.27,20077.0,84.0818,84.1485,84.0818,84.1485,20077.0
2022-07-07 14:30:00,88.27,88.27,88.19,88.2,24691.0,84.1485,84.1485,84.0722,84.0818,24691.0
2022-07-07 14:35:00,88.2,88.26,88.11,88.25,82977.0,84.0818,84.139,83.996,84.1294,82977.0
2022-07-07 14:40:00,88.26,88.26,88.17,88.21,25052.0,84.139,84.139,84.0532,84.0913,25052.0
2022-07-07 14:45:00,88.21,88.3,88.21,88.29,35945.0,84.0913,84.1771,84.0913,84.1676,35945.0
2022-07-07 14:50:00,88.28,88.3,88.23,88.25,29979.0,84.158,84.1771,84.1104,84.1294,29979.0
2022-07-07 14:55:00,88.25,88.37,88.24,88.34,32851.0,84.1294,84.2438,84.1199,84.2152,32851.0
2022-07-07 15:00:00,88.35,88.37,88.31,88.36,41704.0,84.2248,84.2438,84.1866,84.2343,41704.0
2022-07-07 15:05:00,88.36,88.41,88.35,88.41,44467.0,84.2343,84.282,84.2248,84.282,44467.0
2022-07-07 15:10:00,88.4,88.49,88.38,88.48,54722.0,84.2724,84.3582,84.2534,84.3487,54722.0
2022-07-07 15:15:00,88.49,88.53,88.46,88.49,41514.0,84.3582,84.3964,84.3296,84.3582,41514.0
2022-07-07 15:20:00,88.49,88.52,88.43,88.45,45950.0,84.3582,84.3868,84.301,84.3201,45950.0
2022-07-07 15:25:00,88.45,88.47,88.37,88.37,80070.0,84.3201,84.3392,84.2438,84.2438,80070.0
2022-07-07 15:30:00,88.37,88.48,88.36,88.45,176063.0,84.2438,84.3487,84.2343,84.3201,176063.0
2022-07-07 15:35:00,88.44,88.48,88.24,88.26,217357.0,84.3106,84.3487,84.1199,84.139,217357.0
2022-07-07 15:40:00,88.25,88.33,88.24,88.27,141878.0,84.1294,84.2057,84.1199,84.1485,141878.0
2022-07-07 15:45:00,88.27,88.32,88.2,88.28,131027.0,84.1485,84.1962,84.0818,84.158,131027.0
2022-07-07 15:50:00,88.29,88.36,88.19,88.27,288733.0,84.1676,84.2343,84.0722,84.1485,288733.0
2022-07-07 15:55:00,88.26,88.35,88.24,88.31,468109.0,84.139,84.2248,84.1199,84.1866,468109.0
2022-07-08 09:30:00,88.04,88.47,88.02,88.12,185785.0,83.9292,84.3392,83.9102,84.0055,185785.0
2022-07-08 09:35:00,88.13,88.17,87.88,88.0,216501.0,84.015,84.0532,83.7767,83.8911,216501.0
2022-07-08 09:40:00,88.0,88.22,87.81,88.03,185341.0,83.8911,84.1008,83.71,83.9197,185341.0
2022-07-08 09:45:00,88.03,88.16,87.66,87.66,36353.0,83.9197,84.0436,83.567,83.567,36353.0
2022-07-08 09:50:00,87.65,87.69,87.36,87.4,51204.0,83.5574,83.5956,83.281,83.3191,51204.0
2022-07-08 09:55:00,87.39,87.56,87.39,87.42,47489.0,83.3096,83.4717,83.3096,83.3382,47489.0
2022-07-08 10:00:00,87.42,87.43,87.23,87.42,50626.0,83.3382,83.3477,83.1571,83.3382,50626.0
2022-07-08 10:05:00,87.4,87.42,87.3,87.38,32434.0,83.3191,83.3382,83.2238,83.3001,32434.0
2022-07-08 10:10:00,87.36,87.48,87.28,87.47,36825.0,83.281,83.3954,83.2047,83.3859,36825.0
2022-07-08 10:15:00,87.48,87.56,87.42,87.52,22386.0,83.3954,83.4717,83.3382,83.4335,22386.0
2022-07-08 10:20:00,87.51,87.6,87.43,87.59,33446.0,83.424,83.5098,83.3477,83.5002,33446.0
2022-07-08 10:25:00,87.61,88.0,87.61,87.98,107409.0,83.5193,83.8911,83.5193,83.872,107409.0
2022-07-08 10:30:00,87.95,88.01,87.93,87.96,56251.0,83.8434,83.9006,83.8244,83.853,56251.0
2022-07-08 10:35:00,87.97,88.15,87.96,88.06,41109.0,83.8625,84.0341,83.853,83.9483,41109.0
2022-07-08 10:40:00,88.07,88.08,87.97,88.07,31353.0,83.9578,83.9674,83.8625,83.9578,31353.0
2022-07-08 10:45:00,88.09,88.2,88.07,88.13,27730.0,83.9769,84.0818,83.9578,84.015,27730.0
2022-07-08 10:50:00,88.15,88.22,87.95,87.97,117044.0,84.0341,84.1008,83.8434,83.8625,117044.0
2022-07-08 10:55:00,87.97,88.14,87.97,88.1,57504.0,83.8625,84.0246,83.8625,83.9864,57504.0
2022-07-08 11:00:00,88.1,88.15,88.03,88.06,82165.0,83.9864,84.0341,83.9197,83.9483,82165.0
2022-07-08 11:05:00,88.05,88.22,88.03,88.22,50293.0,83.9388,84.1008,83.9197,84.1008,50293.0
2022-07-08 11:10:00,88.23,88.32,88.15,88.15,69009.0,84.1104,84.1962,84.0341,84.0341,69009.0
2022-07-08 11:15:00,88.16,88.21,88.09,88.09,26539.0,84.0436,84.0913,83.9769,83.9769,26539.0
2022-07-08 11:20:00,88.1,88.24,88.1,88.15,30790.0,83.9864,84.1199,83.9864,84.0341,30790.0
2022-07-08 11:25:00,88.15,88.34,88.15,88.26,127077.0,84.0341,84.2152,84.0341,84.139,127077.0
2022-07-08 11:30:00,88.26,88.34,88.21,88.31,90467.0,84.139,84.2152,84.0913,84.1866,90467.0
2022-07-08 11:35:00,88.31,88.31,88.15,88.2,22323.0,84.1866,84.1866,84.0341,84.0818,22323.0
2022-07-08 11:40:00,88.2,88.21,88.13,88.15,14959.0,84.0818,84.0913,84.015,84.0341,14959.0
2022-07-08 11:45:00,88.14,88.14,87.95,88.0,79327.0,84.0246,84.0246,83.8434,83.8911,79327.0
2022-07-08 11:50:00,87.98,88.08,87.95,87.98,23738.0,83.872,83.9674,83.8434,83.872,23738.0
2022-07-08 11:55:00,87.97,88.1,87.97,88.09,29577.0,83.8625,83.9864,83.8625,83.9769,29577.0
2022-07-08 12:00:00,88.09,88.1,88.0,88.04,14173.0,83.9769,83.9864,83.8911,83.9292,14173.0
2022-07-08 12:05:00,88.03,88.04,87.93,87.95,52108.0,83.9197,83.9292,83.8244,83.8434,52108.0
2022-07-08 12:10:00,87.94,88.0,87.92,87.93,20754.0,83.8339,83.8911,83.8148,83.8244,20754.0
2022-07-08 12:15:00,87.92,88.04,87.92,88.04,25659.0,83.8148,83.9292,83.8148,83.9292,25659.0
2022-07-08 12:20:00,88.04,88.06,87.9,87.93,31299.0,83.9292,83.9483,83.7958,83.8244,31299.0
2022-07-08 12:25:00,87.93,87.95,87.84,87.86,66147.0,83.8244,83.8434,83.7386,83.7576,66147.0
2022-07-08 12:30:00,87.86,87.91,87.81,87.85,48303.0,83.7576,83.8053,83.71,83.7481,48303.0
2022-07-08 12:35:00,87.84,87.9,87.72,87.72,41675.0,83.7386,83.7958,83.6242,83.6242,41675.0
2022-07-08 12:40:00,87.72,87.75,87.6,87.74,30370.0,83.6242,83.6528,83.5098,83.6432,30370.0
2022-07-08 12:45:00,87.72,87.75,87.62,87.73,21365.0,83.6242,83.6528,83.5288,83.6337,21365.0
2022-07-08 12:50:00,87.73,87.74,87.59,87.64,14546.0,83.6337,83.6432,83.5002,83.5479,14546.0
2022-07-08 12:55:00,87.67,87.72,87.6,87.61,11116.0,83.5765,83.6242,83.5098,83.5193,11116.0
2022-07-08 13:00:00,87.6,87.67,87.57,87.61,41716.0,83.5098,83.5765,83.4812,83.5193,41716.0
2022-07-08 13:05:00,87.61,87.77,87.61,87.77,17487.0,83.5193,83.6718,83.5193,83.6718,17487.0
2022-07-08 13:10:00,87.77,87.81,87.74,87.77,11630.0,83.6718,83.71,83.6432,83.6718,11630.0
2022-07-08 13:15:00,87.77,87.78,87.68,87.71,15180.0,83.6718,83.6814,83.586,83.6146,15180.0
2022-07-08 13:20:00,87.71,87.74,87.67,87.74,16101.0,83.6146,83.6432,83.5765,83.6432,16101.0
2022-07-08 13:25:00,87.74,87.89,87.73,87.88,25793.0,83.6432,83.7862,83.6337,83.7767,25793.0
2022-07-08 13:30:00,87.89,87.89,87.82,87.86,26712.0,83.7862,83.7862,83.7195,83.7576,26712.0
2022-07-08 13:35:00,87.85,87.9,87.81,87.88,103236.0,83.7481,83.7958,83.71,83.7767,103236.0
2022-07-08 13:40:00,87.88,87.93,87.86,87.9,31298.0,83.7767,83.8244,83.7576,83.7958,31298.0
2022-07-08 13:45:00,87.9,87.95,87.84,87.95,39624.0,83.7958,83.8434,83.7386,83.8434,39624.0
2022-07-08 13:50:00,87.95,88.01,87.93,87.97,53131.0,83.8434,83.9006,83.8244,83.8625,53131.0
2022-07-08 13:55:00,87.96,87.97,87.82,87.87,47743.0,83.853,83.8625,83.7195,83.7672,47743.0
2022-07-08 14:00:00,87.86,87.94,87.83,87.93,53400.0,83.7576,83.8339,83.729,83.8244,53400.0
2022-07-08 14:05:00,87.94,88.02,87.94,88.0,29700.0,83.8339,83.9102,83.8339,83.8911,29700.0
2022-07-08 14:10:00,88.0,88.04,87.97,88.02,15086.0,83.8911,83.9292,83.8625,83.9102,15086.0
2022-07-08 14:15:00,88.03,88.05,88.0,88.04,19929.0,83.9197,83.9388,83.8911,83.9292,19929.0
2022-07-08 14:20:00,88.05,88.14,88.03,88.1,20974.0,83.9388,84.0246,83.9197,83.9864,20974.0
2022-07-08 14:25:00,88.1,88.18,88.07,88.18,14403.0,83.9864,84.0627,83.9578,84.0627,14403.0
2022-07-08 14:30:00,88.18,88.22,88.16,88.22,13267.0,84.0627,84.1008,84.0436,84.1008,13267.0
2022-07-08 14:35:00,88.22,88.27,88.19,88.24,29642.0,84.1008,84.1485,84.0722,84.1199,29642.0
2022-07-08 14:40:00,88.23,88.3,88.2,88.29,17944.0,84.1104,84.1771,84.0818,84.1676,17944.0
2022-07-08 14:45:00,88.3,88.31,88.23,88.23,23508.0,84.1771,84.1866,84.1104,84.1104,23508.0
2022-07-08 14:50:00,88.24,88.28,88.16,88.17,54042.0,84.1199,84.158,84.0436,84.0532,54042.0
2022-07-08 14:55:00,88.17,88.29,88.14,88.28,33689.0,84.0532,84.1676,84.0246,84.158,33689.0
2022-07-08 15:00:00,88.29,88.41,88.24,88.38,17520.0,84.1676,84.282,84.1199,84.2534,17520.0
2022-07-08 15:05:00,88.38,88.39,88.23,88.24,28139.0,84.2534,84.2629,84.1104,84.1199,28139.0
2022-07-08 15:10:00,88.24,88.37,88.22,88.32,62636.0,84.1199,84.2438,84.1008,84.1962,62636.0
2022-07-08 15:15:00,88.33,88.33,88.23,88.26,55851.0,84.2057,84.2057,84.1104,84.139,55851.0
2022-07-08 15:20:00,88.27,88.31,88.2,88.21,43779.0,84.1485,84.1866,84.0818,84.0913,43779.0
2022-07-08 15:25:00,88.2,88.22,88.15,88.17,28770.0,84.0818,84.1008,84.0341,84.0532,28770.0
2022-07-08 15:30:00,88.16,88.2,88.04,88.09,46411.0,84.0436,84.0818,83.9292,83.9769,46411.0
2022-07-08 15:35:00,88.08,88.15,88.0,88.03,84107.0,83.9674,84.0341,83.8911,83.9197,84107.0
2022-07-08 15:40:00,88.04,88.15,88.02,88.13,116613.0,83.9292,84.0341,83.9102,84.015,116613.0
2022-07-08 15:45:00,88.12,88.13,88.01,88.03,83649.0,84.0055,84.015,83.9006,83.9197,83649.0
2022-07-08 15:50:00,88.01,88.06,87.92,88.04,214744.0,83.9006,83.9483,83.8148,83.9292,214744.0
2022-07-08 15:55:00,88.04,88.09,87.86,87.92,241470.0,83.9292,83.9769,83.7576,83.8148,241470.0
2022-07-11 09:30:00,87.4,87.86,87.33,87.81,155494.0,83.3191,83.7576,83.2524,83.71,155494.0
2022-07-11 09:35:00,87.81,87.82,87.5,87.6,206176.0,83.71,83.7195,83.4145,83.5098,206176.0
2022-07-11 09:40:00,87.59,87.59,87.39,87.48,120282.0,83.5002,83.5002,83.3096,83.3954,120282.0
2022-07-11 09:45:00,87.47,87.48,87.29,87.4,89347.0,83.3859,83.3954,83.2143,83.3191,89347.0
2022-07-11 09:50:00,87.4,87.64,87.4,87.62,76040.0,83.3191,83.5479,83.3191,83.5288,76040.0
2022-07-11 09:55:00,87.61,87.91,87.61,87.85,137186.0,83.5193,83.8053,83.5193,83.7481,137186.0
2022-07-11 10:00:00,87.83,87.83,87.69,87.71,200107.0,83.729,83.729,83.5956,83.6146,200107.0
2022-07-11 10:05:00,87.7,87.77,87.57,87.67,208476.0,83.6051,83.6718,83.4812,83.5765,208476.0
2022-07-11 10:10:00,87.67,87.87,87.67,87.74,95541.0,83.5765,83.7672,83.5765,83.6432,95541.0
2022-07-11 10:15:00,87.73,87.82,87.55,87.55,85514.0,83.6337,83.7195,83.4621,83.4621,85514.0
2022-07-11 10:20:00,87.55,87.58,87.38,87.46,112466.0,83.4621,83.4907,83.3001,83.3763,112466.0
2022-07-11 10:25:00,87.45,87.53,87.4,87.48,38770.0,83.3668,83.4431,83.3191,83.3954,38770.0
2022-07-11 10:30:00,87.47,87.6,87.46,87.47,24292.0,83.3859,83.5098,83.3763,83.3859,24292.0
2022-07-11 10:35:00,87.48,87.57,87.42,87.54,35037.0,83.3954,83.4812,83.3382,83.4526,35037.0
2022-07-11 10:40:00,87.54,87.68,87.46,87.52,52034.0,83.4526,83.586,83.3763,83.4335,52034.0
2022-07-11 10:45:00,87.51,87.55,87.44,87.51,50900.0,83.424,83.4621,83.3573,83.424,50900.0
2022-07-11 10:50:00,87.52,87.56,87.44,87.52,39533.0,83.4335,83.4717,83.3573,83.4335,39533.0
2022-07-11 10:55:00,87.52,87.52,87.21,87.23,786504.0,83.4335,83.4335,83.138,83.1571,786504.0
2022-07-11 11:00:00,87.21,87.45,87.2,87.36,733001.0,83.138,83.3668,83.1285,83.281,733001.0
2022-07-11 11:05:00,87.36,87.43,87.29,87.4,36054.0,83.281,83.3477,83.2143,83.3191,36054.0
2022-07-11 11:10:00,87.4,87.5,87.38,87.46,33687.0,83.3191,83.4145,83.3001,83.3763,33687.0
2022-07-11 11:15:00,87.47,87.53,87.4,87.42,26200.0,83.3859,83.4431,83.3191,83.3382,26200.0
2022-07-11 11:20:00,87.42,87.49,87.34,87.35,69261.0,83.3382,83.4049,83.2619,83.2715,69261.0
2022-07-11 11:25:00,87.35,87.52,87.35,87.48,45342.0,83.2715,83.4335,83.2715,83.3954,45342.0
2022-07-11 11:30:00,87.48,87.53,87.41,87.5,34039.0,83.3954,83.4431,83.3287,83.4145,34039.0
2022-07-11 11:35:00,87.5,87.53,87.33,87.37,48010.0,83.4145,83.4431,83.2524,83.2905,48010.0
2022-07-11 11:40:00,87.37,87.42,87.27,87.35,98367.0,83.2905,83.3382,83.1952,83.2715,98367.0
2022-07-11 11:45:00,87.36,87.38,87.31,87.33,64420.0,83.281,83.3001,83.2333,83.2524,64420.0
2022-07-11 11:50:00,87.32,87.36,87.24,87.29,81946.0,83.2429,83.281,83.1666,83.2143,81946.0
2022-07-11 11:55:00,87.28,87.32,87.23,87.3,57145.0,83.2047,83.2429,83.1571,83.2238,57145.0
2022-07-11 12:00:00,87.31,87.35,87.23,87.27,53926.0,83.2333,83.2715,83.1571,83.1952,53926.0
2022-07-11 12:05:00,87.26,87.33,87.23,87.31,66102.0,83.1857,83.2524,83.1571,83.2333,66102.0
2022-07-11 12:10:00,87.3,87.37,87.3,87.33,55055.0,83.2238,83.2905,83.2238,83.2524,55055.0
2022-07-11 12:15:00,87.34,87.37,87.31,87.33,43138.0,83.2619,83.2905,83.2333,83.2524,43138.0
2022-07-11 12:20:00,87.32,87.32,87.2,87.27,70845.0,83.2429,83.2429,83.1285,83.1952,70845.0
2022-07-11 12:25:00,87.27,87.33,87.24,87.33,51022.0,83.1952,83.2524,83.1666,83.2524,51022.0
2022-07-11 12:30:00,87.33,87.38,87.3,87.37,43860.0,83.2524,83.3001,83.2238,83.2905,43860.0
2022-07-11 12:35:00,87.38,87.48,87.38,87.47,51589.0,83.3001,83.3954,83.3001,83.3859,51589.0
2022-07-11 12:40:00,87.47,87.48,87.42,87.44,16618.0,83.3859,83.3954,83.3382,83.3573,16618.0
2022-07-11 12:45:00,87.45,87.46,87.39,87.39,19886.0,83.3668,83.3763,83.3096,83.3096,19886.0
2022-07-11 12:50:00,87.4,87.4,87.32,87.37,22365.0,83.3191,83.3191,83.2429,83.2905,22365.0
2022-07-11 12:55:00,87.38,87.48,87.38,87.47,24683.0,83.3001,83.3954,83.3001,83.3859,24683.0
2022-07-11 13:00:00,87.46,87.65,87.43,87.56,58945.0,83.3763,83.5574,83.3477,83.4717,58945.0
2022-07-11 13:05:00,87.55,87.7,87.51,87.68,55528.0,83.4621,83.6051,83.424,83.586,55528.0
2022-07-11 13:10:00,87.68,87.72,87.65,87.66,72513.0,83.586,83.6242,83.5574,83.567,72513.0
2022-07-11 13:15:00,87.66,87.68,87.62,87.67,30842.0,83.567,83.586,83.5288,83.5765,30842.0
2022-07-11 13:20:00,87.66,87.69,87.62,87.69,25438.0,83.567,83.5956,83.5288,83.5956,25438.0
2022-07-11 13:25:00,87.69,87.69,87.64,87.66,20640.0,83.5956,83.5956,83.5479,83.567,20640.0
2022-07-11 13:30:00,87.65,87.74,87.64,87.71,30419.0,83.5574,83.6432,83.5479,83.6146,30419.0
2022-07-11 13:35:00,87.7,87.76,87.7,87.73,67662.0,83.6051,83.6623,83.6051,83.6337,67662.0
2022-07-11 13:40:00,87.73,87.76,87.7,87.71,43439.0,83.6337,83.6623,83.6051,83.6146,43439.0
2022-07-11 13:45:00,87.71,87.72,87.65,87.65,19854.0,83.6146,83.6242,83.5574,83.5574,19854.0
2022-07-11 13:50:00,87.65,87.75,87.63,87.73,20803.0,83.5574,83.6528,83.5384,83.6337,20803.0
2022-07-11 13:55:00,87.73,87.75,87.67,87.67,19385.0,83.6337,83.6528,83.5765,83.5765,19385.0
2022-07-11 14:00:00,87.67,87.67,87.56,87.58,97162.0,83.5765,83.5765,83.4717,83.4907,97162.0
2022-07-11 14:05:00,87.59,87.64,87.53,87.53,110498.0,83.5002,83.5479,83.4431,83.4431,110498.0
2022-07-11 14:10:00,87.52,87.53,87.44,87.48,73480.0,83.4335,83.4431,83.3573,83.3954,73480.0
2022-07-11 14:15:00,87.47,87.51,87.4,87.5,103457.0,83.3859,83.424,83.3191,83.4145,103457.0
2022-07-11 14:20:00,87.5,87.52,87.43,87.47,53469.0,83.4145,83.4335,83.3477,83.3859,53469.0
2022-07-11 14:25:00,87.47,87.47,87.4,87.43,33471.0,83.3859,83.3859,83.3191,83.3477,33471.0
2022-07-11 14:30:00,87.43,87.47,87.4,87.42,48264.0,83.3477,83.3859,83.3191,83.3382,48264.0
2022-07-11 14:35:00,87.43,87.49,87.42,87.47,27388.0,83.3477,83.4049,83.3382,83.3859,27388.0
2022-07-11 14:40:00,87.46,87.56,87.45,87.54,22602.0,83.3763,83.4717,83.3668,83.4526,22602.0
2022-07-11 14:45:00,87.54,87.57,87.48,87.49,21663.0,83.4526,83.4812,83.3954,83.4049,21663.0
2022-07-11 14:50:00,87.48,87.48,87.37,87.41,88534.0,83.3954,83.3954,83.2905,83.3287,88534.0
2022-07-11 14:55:00,87.4,87.43,87.33,87.34,41399.0,83.3191,83.3477,83.2524,83.2619,41399.0
2022-07-11 15:00:00,87.33,87.37,87.24,87.25,94406.0,83.2524,83.2905,83.1666,83.1761,94406.0
2022-07-11 15:05:00,87.23,87.32,87.23,87.27,83614.0,83.1571,83.2429,83.1571,83.1952,83614.0
2022-07-11 15:10:00,87.27,87.32,87.25,87.31,52324.0,83.1952,83.2429,83.1761,83.2333,52324.0
2022-07-11 15:15:00,87.31,87.31,87.22,87.25,94044.0,83.2333,83.2333,83.1475,83.1761,94044.0
2022-07-11 15:20:00,87.24,87.27,87.21,87.25,44438.0,83.1666,83.1952,83.138,83.1761,44438.0
2022-07-11 15:25:00,87.24,87.36,87.24,87.33,43390.0,83.1666,83.281,83.1666,83.2524,43390.0
2022-07-11 15:30:00,87.33,87.38,87.31,87.32,67525.0,83.2524,83.3001,83.2333,83.2429,67525.0
2022-07-11 15:35:00,87.32,87.35,87.24,87.29,127521.0,83.2429,83.2715,83.1666,83.2143,127521.0
2022-07-11 15:40:00,87.29,87.31,87.19,87.2,61488.0,83.2143,83.2333,83.1189,83.1285,61488.0
2022-07-11 15:45:00,87.18,87.25,87.15,87.2,222787.0,83.1094,83.1761,83.0808,83.1285,222787.0
2022-07-11 15:50:00,87.19,87.24,87.12,87.23,288373.0,83.1189,83.1666,83.0522,83.1571,288373.0
2022-07-11 15:55:00,87.23,87.34,87.21,87.33,237593.0,83.1571,83.2619,83.138,83.2524,237593.0
2022-07-12 09:30:00,86.92,87.13,86.73,86.73,257259.0,82.8615,83.0617,82.6804,82.6804,257259.0
2022-07-12 09:35:00,86.76,87.38,86.75,87.31,178073.0,82.709,83.3001,82.6995,83.2333,178073.0
2022-07-12 09:40:00,87.31,87.5,87.3,87.48,133994.0,83.2333,83.4145,83.2238,83.3954,133994.0
2022-07-12 09:45:00,87.48,87.7,87.39,87.63,165590.0,83.3954,83.6051,83.3096,83.5384,165590.0
2022-07-12 09:50:00,87.62,87.85,87.59,87.79,92730.0,83.5288,83.7481,83.5002,83.6909,92730.0
2022-07-12 09:55:00,87.78,87.92,87.75,87.8,84952.0,83.6814,83.8148,83.6528,83.7004,84952.0
2022-07-12 10:00:00,87.78,87.79,87.43,87.47,109153.0,83.6814,83.6909,83.3477,83.3859,109153.0
2022-07-12 10:05:00,87.47,87.66,87.45,87.47,57492.0,83.3859,83.567,83.3668,83.3859,57492.0
2022-07-12 10:10:00,87.48,87.76,87.44,87.56,65310.0,83.3954,83.6623,83.3573,83.4717,65310.0
2022-07-12 10:15:00,87.57,87.75,87.54,87.74,58177.0,83.4812,83.6528,83.4526,83.6432,58177.0
2022-07-12 10:20:00,87.74,87.79,87.62,87.65,58229.0,83.6432,83.6909,83.5288,83.5574,58229.0
2022-07-12 10:25:00,87.64,87.69,87.45,87.5,48926.0,83.5479,83.5956,83.3668,83.4145,48926.0
2022-07-12 10:30:00,87.5,87.67,87.5,87.64,66205.0,83.4145,83.5765,83.4145,83.5479,66205.0
2022-07-12 10:35:00,87.63,87.78,87.6,87.71,54883.0,83.5384,83.6814,83.5098,83.6146,54883.0
2022-07-12 10:40:00,87.7,87.73,87.59,87.73,59722.0,83.6051,83.6337,83.5002,83.6337,59722.0
2022-07-12 10:45:00,87.73,87.85,87.64,87.76,105015.0,83.6337,83.7481,83.5479,83.6623,105015.0
2022-07-12 10:50:00,87.75,87.86,87.7,87.84,89925.0,83.6528,83.7576,83.6051,83.7386,89925.0
2022-07-12 10:55:00,87.84,87.91,87.8,87.89,240887.0,83.7386,83.8053,83.7004,83.7862,240887.0
2022-07-12 11:00:00,87.88,87.94,87.81,87.84,67276.0,83.7767,83.8339,83.71,83.7386,67276.0
2022-07-12 11:05:00,87.84,87.91,87.77,87.89,30773.0,83.7386,83.8053,83.6718,83.7862,30773.0
2022-07-12 11:10:00,87.88,88.05,87.88,87.95,101912.0,83.7767,83.9388,83.7767,83.8434,101912.0
2022-07-12 11:15:00,87.96,87.99,87.79,87.83,36514.0,83.853,83.8816,83.6909,83.729,36514.0
2022-07-12 11:20:00,87.83,88.0,87.83,87.98,108294.0,83.729,83.8911,83.729,83.872,108294.0
2022-07-12 11:25:00,87.98,88.06,87.96,88.05,121718.0,83.872,83.9483,83.853,83.9388,121718.0
2022-07-12 11:30:00,88.06,88.11,87.98,88.01,47401.0,83.9483,83.996,83.872,83.9006,47401.0
2022-07-12 11:35:00,88.02,88.04,87.91,87.95,39543.0,83.9102,83.9292,83.8053,83.8434,39543.0
2022-07-12 11:40:00,87.94,87.97,87.89,87.95,53093.0,83.8339,83.8625,83.7862,83.8434,53093.0
2022-07-12 11:45:00,87.94,87.98,87.89,87.93,61681.0,83.8339,83.872,83.7862,83.8244,61681.0
2022-07-12 11:50:00,87.93,87.93,87.82,87.83,36753.0,83.8244,83.8244,83.7195,83.729,36753.0
2022-07-12 11:55:00,87.82,87.87,87.78,87.87,24496.0,83.7195,83.7672,83.6814,83.7672,24496.0
2022-07-12 12:00:00,87.87,87.91,87.81,87.86,25432.0,83.7672,83.8053,83.71,83.7576,25432.0
2022-07-12 12:05:00,87.86,87.95,87.83,87.83,23098.0,83.7576,83.8434,83.729,83.729,23098.0
2022-07-12 12:10:00,87.82,87.97,87.82,87.97,39053.0,83.7195,83.8625,83.7195,83.8625,39053.0
2022-07-12 12:15:00,87.97,87.99,87.9,87.94,27228.0,83.8625,83.8816,83.7958,83.8339,27228.0
2022-07-12 12:20:00,87.93,88.02,87.92,88.02,29490.0,83.8244,83.9102,83.8148,83.9102,29490.0
2022-07-12 12:25:00,88.03,88.15,88.02,88.13,81348.0,83.9197,84.0341,83.9102,84.015,81348.0
2022-07-12 12:30:00,88.14,88.19,88.08,88.18,36832.0,84.0246,84.0722,83.9674,84.0627,36832.0
2022-07-12 12:35:00,88.17,88.23,88.15,88.18,39837.0,84.0532,84.1104,84.0341,84.0627,39837.0
2022-07-12 12:40:00,88.18,88.19,88.1,88.12,33153.0,84.0627,84.0722,83.9864,84.0055,33153.0
2022-07-12 12:45:00,88.11,88.13,88.07,88.08,24453.0,83.996,84.015,83.9578,83.9674,24453.0
2022-07-12 12:50:00,88.08,88.09,88.0,88.06,30627.0,83.9674,83.9769,83.8911,83.9483,30627.0
2022-07-12 12:55:00,88.05,88.12,88.01,88.12,34949.0,83.9388,84.0055,83.9006,84.0055,34949.0
2022-07-12 13:00:00,88.12,88.18,87.91,87.97,106538.0,84.0055,84.0627,83.8053,83.8625,106538.0
2022-07-12 13:05:00,87.98,88.0,87.9,87.93,59690.0,83.872,83.8911,83.7958,83.8244,59690.0
2022-07-12 13:10:00,87.91,87.93,87.86,87.87,27759.0,83.8053,83.8244,83.7576,83.7672,27759.0
2022-07-12 13:15:00,87.88,87.9,87.82,87.83,148442.0,83.7767,83.7958,83.7195,83.729,148442.0
2022-07-12 13:20:00,87.82,87.87,87.79,87.86,77538.0,83.7195,83.7672,83.6909,83.7576,77538.0
2022-07-12 13:25:00,87.86,87.89,87.83,87.89,56211.0,83.7576,83.7862,83.729,83.7862,56211.0
2022-07-12 13:30:00,87.89,87.93,87.87,87.89,30959.0,83.7862,83.8244,83.7672,83.7862,30959.0
2022-07-12 13:35:00,87.88,87.95,87.87,87.92,23142.0,83.7767,83.8434,83.7672,83.8148,23142.0
2022-07-12 13:40:00,87.91,87.98,87.91,87.94,19198.0,83.8053,83.872,83.8053,83.8339,19198.0
2022-07-12 13:45:00,87.94,87.94,87.87,87.9,16271.0,83.8339,83.8339,83.7672,83.7958,16271.0
2022-07-12 13:50:00,87.9,87.99,87.88,87.99,19005.0,83.7958,83.8816,83.7767,83.8816,19005.0
2022-07-12 13:55:00,87.99,88.0,87.92,87.92,14228.0,83.8816,83.8911,83.8148,83.8148,14228.0
2022-07-12 14:00:00,87.93,87.96,87.87,87.88,41997.0,83.8244,83.853,83.7672,83.7767,41997.0
2022-07-12 14:05:00,87.87,87.88,87.84,87.88,83382.0,83.7672,83.7767,83.7386,83.7767,83382.0
2022-07-12 14:10:00,87.88,87.93,87.87,87.91,45969.0,83.7767,83.8244,83.7672,83.8053,45969.0
2022-07-12 14:15:00,87.9,87.92,87.84,87.87,87191.0,83.7958,83.8148,83.7386,83.7672,87191.0
2022-07-12 14:20:00,87.87,87.88,87.77,87.79,44531.0,83.7672,83.7767,83.6718,83.6909,44531.0
2022-07-12 14:25:00,87.79,87.82,87.76,87.81,42637.0,83.6909,83.7195,83.6623,83.71,42637.0
2022-07-12 14:30:00,87.81,87.84,87.69,87.72,112825.0,83.71,83.7386,83.5956,83.6242,112825.0
2022-07-12 14:35:00,87.71,87.77,87.7,87.71,22672.0,83.6146,83.6718,83.6051,83.6146,22672.0
2022-07-12 14:40:00,87.71,87.72,87.66,87.69,22665.0,83.6146,83.6242,83.567,83.5956,22665.0
2022-07-12 14:45:00,87.7,87.73,87.67,87.71,27214.0,83.6051,83.6337,83.5765,83.6146,27214.0
2022-07-12 14:50:00,87.7,87.71,87.63,87.64,122712.0,83.6051,83.6146,83.5384,83.5479,122712.0
2022-07-12 14:55:00,87.63,87.63,87.51,87.53,38265.0,83.5384,83.5384,83.424,83.4431,38265.0
2022-07-12 15:00:00,87.53,87.53,87.23,87.24,81142.0,83.4431,83.4431,83.1571,83.1666,81142.0
2022-07-12 15:05:00,87.25,87.34,87.19,87.19,130118.0,83.1761,83.2619,83.1189,83.1189,130118.0
2022-07-12 15:10:00,87.2,87.31,87.12,87.3,86434.0,83.1285,83.2333,83.0522,83.2238,86434.0
2022-07-12 15:15:00,87.3,87.3,87.17,87.22,63824.0,83.2238,83.2238,83.0999,83.1475,63824.0
2022-07-12 15:20:00,87.21,87.24,87.0,87.03,106925.0,83.138,83.1666,82.9378,82.9664,106925.0
2022-07-12 15:25:00,87.03,87.16,87.01,87.05,128352.0,82.9664,83.0903,82.9473,82.9855,128352.0
2022-07-12 15:30:00,87.05,87.11,86.9,86.91,87995.0,82.9855,83.0427,82.8425,82.852,87995.0
2022-07-12 15:35:00,86.9,86.91,86.74,86.83,156656.0,82.8425,82.852,82.6899,82.7757,156656.0
2022-07-12 15:40:00,86.83,86.92,86.76,86.91,182333.0,82.7757,82.8615,82.709,82.852,182333.0
2022-07-12 15:45:00,86.9,87.04,86.88,86.95,239076.0,82.8425,82.9759,82.8234,82.8901,239076.0
2022-07-12 15:50:00,86.94,87.09,86.88,87.06,512671.0,82.8806,83.0236,82.8234,82.995,512671.0
2022-07-12 15:55:00,87.06,87.08,86.95,87.06,569916.0,82.995,83.0141,82.8901,82.995,569916.0
2022-07-13 09:30:00,85.68,86.0,85.61,85.9,298006.0,81.6794,81.9845,81.6127,81.8892,298006.0
2022-07-13 09:35:00,85.93,86.15,85.7,86.1,287288.0,81.9178,82.1275,81.6985,82.0798,287288.0
2022-07-13 09:40:00,86.11,86.21,85.88,85.93,212782.0,82.0894,82.1847,81.8701,81.9178,212782.0
2022-07-13 09:45:00,85.92,86.21,85.74,86.21,179397.0,81.9082,82.1847,81.7366,82.1847,179397.0
2022-07-13 09:50:00,86.22,86.3,86.11,86.15,157143.0,82.1942,82.2705,82.0894,82.1275,157143.0
2022-07-13 09:55:00,86.15,86.18,85.98,86.14,107574.0,82.1275,82.1561,81.9654,82.118,107574.0
2022-07-13 10:00:00,86.14,86.22,85.75,86.02,244421.0,82.118,82.1942,81.7462,82.0036,244421.0
2022-07-13 10:05:00,86.02,86.19,85.82,85.91,68087.0,82.0036,82.1656,81.8129,81.8987,68087.0
2022-07-13 10:10:00,85.89,86.01,85.76,85.81,119861.0,81.8796,81.994,81.7557,81.8034,119861.0
2022-07-13 10:15:00,85.81,85.85,85.6,85.6,94990.0,81.8034,81.8415,81.6032,81.6032,94990.0
2022-07-13 10:20:00,85.59,85.6,85.44,85.53,294085.0,81.5936,81.6032,81.4506,81.5364,294085.0
2022-07-13 10:25:00,85.52,85.75,85.5,85.71,318410.0,81.5269,81.7462,81.5078,81.708,318410.0
2022-07-13 10:30:00,85.71,86.02,85.61,85.94,190973.0,81.708,82.0036,81.6127,81.9273,190973.0
2022-07-13 10:35:00,85.95,86.07,85.88,86.04,95692.0,81.9368,82.0512,81.8701,82.0226,95692.0
2022-07-13 10:40:00,86.04,86.26,85.98,86.26,154088.0,82.0226,82.2323,81.9654,82.2323,154088.0
2022-07-13 10:45:00,86.27,86.32,86.15,86.22,76316.0,82.2419,82.2895,82.1275,82.1942,76316.0
2022-07-13 10:50:00,86.23,86.47,86.18,86.32,93797.0,82.2038,82.4325,82.1561,82.2895,93797.0
2022-07-13 10:55:00,86.31,86.44,86.31,86.35,82235.0,82.28,82.4039,82.28,82.3181,82235.0
2022-07-13 11:00:00,86.36,86.37,86.26,86.3,84880.0,82.3277,82.3372,82.2323,82.2705,84880.0
2022-07-13 11:05:00,86.32,86.62,86.32,86.45,96936.0,82.2895,82.5755,82.2895,82.4135,96936.0
2022-07-13 11:10:00,86.46,86.56,86.4,86.51,56949.0,82.423,82.5183,82.3658,82.4707,56949.0
2022-07-13 11:15:00,86.51,86.51,86.27,86.29,134944.0,82.4707,82.4707,82.2419,82.2609,134944.0
2022-07-13 11:20:00,86.32,86.4,86.29,86.31,59193.0,82.2895,82.3658,82.2609,82.28,59193.0
2022-07-13 11:25:00,86.28,86.28,86.07,86.11,92214.0,82.2514,82.2514,82.0512,82.0894,92214.0
2022-07-13 11:30:00,86.09,86.23,86.09,86.12,86739.0,82.0703,82.2038,82.0703,82.0989,86739.0
2022-07-13 11:35:00,86.13,86.16,85.98,86.02,25320.0,82.1084,82.137,81.9654,82.0036,25320.0
2022-07-13 11:40:00,86.0,86.07,85.92,86.01,25852.0,81.9845,82.0512,81.9082,81.994,25852.0
2022-07-13 11:45:00,85.97,86.06,85.94,86.05,25010.0,81.9559,82.0417,81.9273,82.0322,25010.0
2022-07-13 11:50:00,86.08,86.23,86.06,86.11,39594.0,82.0608,82.2038,82.0417,82.0894,39594.0
2022-07-13 11:55:00,86.11,86.13,86.06,86.06,38243.0,82.0894,82.1084,82.0417,82.0417,38243.0
2022-07-13 12:00:00,86.06,86.21,86.04,86.2,22837.0,82.0417,82.1847,82.0226,82.1752,22837.0
2022-07-13 12:05:00,86.2,86.33,86.18,86.29,39507.0,82.1752,82.2991,82.1561,82.2609,39507.0
2022-07-13 12:10:00,86.28,86.28,86.11,86.14,50514.0,82.2514,82.2514,82.0894,82.118,50514.0
2022-07-13 12:15:00,86.14,86.21,86.1,86.21,90894.0,82.118,82.1847,82.0798,82.1847,90894.0
2022-07-13 12:20:00,86.22,86.3,86.13,86.29,33353.0,82.1942,82.2705,82.1084,82.2609,33353.0
2022-07-13 12:25:00,86.28,86.36,86.25,86.34,38380.0,82.2514,82.3277,82.2228,82.3086,38380.0
2022-07-13 12:30:00,86.34,86.43,86.26,86.4,64638.0,82.3086,82.3944,82.2323,82.3658,64638.0
2022-07-13 12:35:00,86.39,86.45,86.32,86.45,54343.0,82.3563,82.4135,82.2895,82.4135,54343.0
2022-07-13 12:40:00,86.45,86.45,86.31,86.35,57303.0,82.4135,82.4135,82.28,82.3181,57303.0
2022-07-13 12:45:00,86.37,86.39,86.3,86.38,69669.0,82.3372,82.3563,82.2705,82.3467,69669.0
2022-07-13 12:50:00,86.37,86.45,86.29,86.43,63683.0,82.3372,82.4135,82.2609,82.3944,63683.0
2022-07-13 12:55:00,86.42,86.5,86.36,86.48,29853.0,82.3849,82.4611,82.3277,82.4421,29853.0
2022-07-13 13:00:00,86.5,86.72,86.38,86.6,153906.0,82.4611,82.6709,82.3467,82.5565,153906.0
2022-07-13 13:05:00,86.61,86.67,86.51,86.56,81650.0,82.566,82.6232,82.4707,82.5183,81650.0
2022-07-13 13:10:00,86.56,86.68,86.52,86.68,74851.0,82.5183,82.6327,82.4802,82.6327,74851.0
2022-07-13 13:15:00,86.68,86.68,86.34,86.39,158653.0,82.6327,82.6327,82.3086,82.3563,158653.0
2022-07-13 13:20:00,86.38,86.49,86.35,86.49,43077.0,82.3467,82.4516,82.3181,82.4516,43077.0
2022-07-13 13:25:00,86.5,86.51,86.39,86.44,34433.0,82.4611,82.4707,82.3563,82.4039,34433.0
2022-07-13 13:30:00,86.44,86.44,86.32,86.38,33841.0,82.4039,82.4039,82.2895,82.3467,33841.0
2022-07-13 13:35:00,86.38,86.41,86.3,86.31,27554.0,82.3467,82.3753,82.2705,82.28,27554.0
2022-07-13 13:40:00,86.3,86.46,86.3,86.44,60400.0,82.2705,82.423,82.2705,82.4039,60400.0
2022-07-13 13:45:00,86.44,86.56,86.43,86.53,46422.0,82.4039,82.5183,82.3944,82.4897,46422.0
2022-07-13 13:50:00,86.54,86.56,86.44,86.44,34914.0,82.4993,82.5183,82.4039,82.4039,34914.0
2022-07-13 13:55:00,86.44,86.49,86.39,86.45,39251.0,82.4039,82.4516,82.3563,82.4135,39251.0
2022-07-13 14:00:00,86.44,86.44,85.96,85.97,85217.0,82.4039,82.4039,81.9464,81.9559,85217.0
2022-07-13 14:05:00,85.96,86.13,85.95,86.04,50342.0,81.9464,82.1084,81.9368,82.0226,50342.0
2022-07-13 14:10:00,86.05,86.23,86.01,86.23,70213.0,82.0322,82.2038,81.994,82.2038,70213.0
2022-07-13 14:15:00,86.23,86.24,86.07,86.21,60789.0,82.2038,82.2133,82.0512,82.1847,60789.0
2022-07-13 14:20:00,86.22,86.34,86.13,86.3,55843.0,82.1942,82.3086,82.1084,82.2705,55843.0
2022-07-13 14:25:00,86.31,86.38,86.21,86.38,54100.0,82.28,82.3467,82.1847,82.3467,54100.0
2022-07-13 14:30:00,86.38,86.51,86.36,86.51,86182.0,82.3467,82.4707,82.3277,82.4707,86182.0
2022-07-13 14:35:00,86.49,86.53,86.39,86.51,93069.0,82.4516,82.4897,82.3563,82.4707,93069.0
2022-07-13 14:40:00,86.51,86.54,86.4,86.4,36562.0,82.4707,82.4993,82.3658,82.3658,36562.0
2022-07-13 14:45:00,86.41,86.5,86.38,86.39,37689.0,82.3753,82.4611,82.3467,82.3563,37689.0
2022-07-13 14:50:00,86.4,86.5,86.36,86.37,35357.0,82.3658,82.4611,82.3277,82.3372,35357.0
2022-07-13 14:55:00,86.36,86.61,86.29,86.61,66697.0,82.3277,82.566,82.2609,82.566,66697.0
2022-07-13 15:00:00,86.61,86.62,86.48,86.55,46407.0,82.566,82.5755,82.4421,82.5088,46407.0
2022-07-13 15:05:00,86.56,86.56,86.33,86.4,87498.0,82.5183,82.5183,82.2991,82.3658,87498.0
2022-07-13 15:10:00,86.4,86.5,86.37,86.46,38721.0,82.3658,82.4611,82.3372,82.423,38721.0
2022-07-13 15:15:00,86.46,86.51,86.39,86.51,32460.0,82.423,82.4707,82.3563,82.4707,32460.0
2022-07-13 15:20:00,86.5,86.54,86.45,86.49,49455.0,82.4611,82.4993,82.4135,82.4516,49455.0
2022-07-13 15:25:00,86.5,86.51,86.4,86.43,119943.0,82.4611,82.4707,82.3658,82.3944,119943.0
2022-07-13 15:30:00,86.42,86.46,86.23,86.24,145371.0,82.3849,82.423,82.2038,82.2133,145371.0
2022-07-13 15:35:00,86.23,86.35,86.21,86.34,111949.0,82.2038,82.3181,82.1847,82.3086,111949.0
2022-07-13 15:40:00,86.33,86.35,86.15,86.18,125090.0,82.2991,82.3181,82.1275,82.1561,125090.0
2022-07-13 15:45:00,86.17,86.21,86.09,86.16,181533.0,82.1466,82.1847,82.0703,82.137,181533.0
2022-07-13 15:50:00,86.15,86.2,86.04,86.14,412535.0,82.1275,82.1752,82.0226,82.118,412535.0
2022-07-13 15:55:00,86.15,86.2,85.95,85.98,538264.0,82.1275,82.1752,81.9368,81.9654,538264.0
2022-07-14 09:30:00,84.76,84.85,84.57,84.85,268825.0,80.8024,80.8882,80.6213,80.8882,268825.0
2022-07-14 09:35:00,84.85,84.95,84.49,84.5,173357.0,80.8882,80.9835,80.545,80.5545,173357.0
2022-07-14 09:40:00,84.49,84.56,84.27,84.38,192086.0,80.545,80.6117,80.3353,80.4401,192086.0
2022-07-14 09:45:00,84.38,84.65,84.36,84.55,158908.0,80.4401,80.6975,80.4211,80.6022,158908.0
2022-07-14 09:50:00,84.55,84.89,84.49,84.79,82607.0,80.6022,80.9263,80.545,80.831,82607.0
2022-07-14 09:55:00,84.83,84.88,84.62,84.62,81640.0,80.8691,80.9168,80.6689,80.6689,81640.0
2022-07-14 10:00:00,84.62,84.62,84.39,84.4,98775.0,80.6689,80.6689,80.4497,80.4592,98775.0
2022-07-14 10:05:00,84.4,84.57,84.39,84.53,109153.0,80.4592,80.6213,80.4497,80.5831,109153.0
2022-07-14 10:10:00,84.52,84.58,84.39,84.52,62254.0,80.5736,80.6308,80.4497,80.5736,62254.0
2022-07-14 10:15:00,84.51,84.58,84.37,84.39,63434.0,80.5641,80.6308,80.4306,80.4497,63434.0
2022-07-14 10:20:00,84.39,84.53,84.34,84.43,62626.0,80.4497,80.5831,80.402,80.4878,62626.0
2022-07-14 10:25:00,84.4,84.59,84.39,84.54,60280.0,80.4592,80.6403,80.4497,80.5927,60280.0
2022-07-14 10:30:00,84.54,84.68,84.45,84.45,87277.0,80.5927,80.7261,80.5069,80.5069,87277.0
2022-07-14 10:35:00,84.45,84.58,84.37,84.58,59214.0,80.5069,80.6308,80.4306,80.6308,59214.0
2022-07-14 10:40:00,84.56,84.64,84.53,84.54,99321.0,80.6117,80.688,80.5831,80.5927,99321.0
2022-07-14 10:45:00,84.53,84.65,84.48,84.64,99939.0,80.5831,80.6975,80.5355,80.688,99939.0
2022-07-14 10:50:00,84.64,84.76,84.56,84.76,105802.0,80.688,80.8024,80.6117,80.8024,105802.0
2022-07-14 10:55:00,84.74,84.74,84.49,84.57,53235.0,80.7833,80.7833,80.545,80.6213,53235.0
2022-07-14 11:00:00,84.58,84.79,84.56,84.63,125278.0,80.6308,80.831,80.6117,80.6785,125278.0
2022-07-14 11:05:00,84.62,84.77,84.59,84.75,62206.0,80.6689,80.8119,80.6403,80.7929,62206.0
2022-07-14 11:10:00,84.74,84.77,84.65,84.67,35852.0,80.7833,80.8119,80.6975,80.7166,35852.0
2022-07-14 11:15:00,84.66,84.76,84.54,84.74,46388.0,80.7071,80.8024,80.5927,80.7833,46388.0
2022-07-14 11:20:00,84.74,84.89,84.69,84.76,103009.0,80.7833,80.9263,80.7357,80.8024,103009.0
2022-07-14 11:25:00,84.77,84.81,84.71,84.8,71799.0,80.8119,80.8501,80.7547,80.8405,71799.0
2022-07-14 11:30:00,84.8,84.84,84.73,84.75,56626.0,80.8405,80.8787,80.7738,80.7929,56626.0
2022-07-14 11:35:00,84.77,84.87,84.63,84.84,69475.0,80.8119,80.9073,80.6785,80.8787,69475.0
2022-07-14 11:40:00,84.84,85.2,84.83,85.11,158600.0,80.8787,81.2218,80.8691,81.136,158600.0
2022-07-14 11:45:00,85.11,85.17,85.07,85.13,53674.0,81.136,81.1932,81.0979,81.1551,53674.0
2022-07-14 11:50:00,85.12,85.23,85.07,85.11,45366.0,81.1456,81.2504,81.0979,81.136,45366.0
2022-07-14 11:55:00,85.11,85.21,85.08,85.16,37321.0,81.136,81.2314,81.1074,81.1837,37321.0
2022-07-14 12:00:00,85.17,85.2,85.07,85.08,24361.0,81.1932,81.2218,81.0979,81.1074,24361.0
2022-07-14 12:05:00,85.08,85.08,84.95,84.95,45981.0,81.1074,81.1074,80.9835,80.9835,45981.0
2022-07-14 12:10:00,84.96,85.08,84.95,85.04,143431.0,80.993,81.1074,80.9835,81.0693,143431.0
2022-07-14 12:15:00,85.05,85.12,84.94,85.01,52842.0,81.0788,81.1456,80.974,81.0407,52842.0
2022-07-14 12:20:00,84.99,85.06,84.89,84.89,95106.0,81.0216,81.0884,80.9263,80.9263,95106.0
2022-07-14 12:25:00,84.88,84.89,84.67,84.68,41806.0,80.9168,80.9263,80.7166,80.7261,41806.0
2022-07-14 12:30:00,84.68,84.81,84.68,84.68,32716.0,80.7261,80.8501,80.7261,80.7261,32716.0
2022-07-14 12:35:00,84.69,84.72,84.62,84.68,22980.0,80.7357,80.7643,80.6689,80.7261,22980.0
2022-07-14 12:40:00,84.67,84.68,84.53,84.59,52878.0,80.7166,80.7261,80.5831,80.6403,52878.0
2022-07-14 12:45:00,84.6,84.61,84.4,84.41,80666.0,80.6499,80.6594,80.4592,80.4687,80666.0
2022-07-14 12:50:00,84.4,84.57,84.4,84.53,55756.0,80.4592,80.6213,80.4592,80.5831,55756.0
2022-07-14 12:55:00,84.52,84.58,84.49,84.58,21283.0,80.5736,80.6308,80.545,80.6308,21283.0
2022-07-14 13:00:00,84.57,84.59,84.43,84.47,14808.0,80.6213,80.6403,80.4878,80.5259,14808.0
2022-07-14 13:05:00,84.47,84.55,84.41,84.54,25452.0,80.5259,80.6022,80.4687,80.5927,25452.0
2022-07-14 13:10:00,84.54,84.58,84.45,84.57,17259.0,80.5927,80.6308,80.5069,80.6213,17259.0
2022-07-14 13:15:00,84.57,84.8,84.52,84.76,114451.0,80.6213,80.8405,80.5736,80.8024,114451.0
2022-07-14 13:20:00,84.75,84.81,84.71,84.72,33647.0,80.7929,80.8501,80.7547,80.7643,33647.0
2022-07-14 13:25:00,84.71,84.8,84.7,84.73,39078.0,80.7547,80.8405,80.7452,80.7738,39078.0
2022-07-14 13:30:00,84.73,84.74,84.55,84.56,55407.0,80.7738,80.7833,80.6022,80.6117,55407.0
2022-07-14 13:35:00,84.54,84.73,84.54,84.69,22612.0,80.5927,80.7738,80.5927,80.7357,22612.0
2022-07-14 13:40:00,84.7,84.81,84.69,84.77,33682.0,80.7452,80.8501,80.7357,80.8119,33682.0
2022-07-14 13:45:00,84.79,84.87,84.75,84.85,35073.0,80.831,80.9073,80.7929,80.8882,35073.0
2022-07-14 13:50:00,84.84,84.9,84.72,84.82,68238.0,80.8787,80.9359,80.7643,80.8596,68238.0
2022-07-14 13:55:00,84.82,84.93,84.82,84.88,20106.0,80.8596,80.9645,80.8596,80.9168,20106.0
2022-07-14 14:00:00,84.89,85.0,84.86,84.97,47882.0,80.9263,81.0312,80.8977,81.0026,47882.0
2022-07-14 14:05:00,84.97,85.09,84.97,85.03,40866.0,81.0026,81.117,81.0026,81.0598,40866.0
2022-07-14 14:10:00,85.02,85.03,84.93,85.02,35524.0,81.0502,81.0598,80.9645,81.0502,35524.0
2022-07-14 14:15:00,85.02,85.22,85.0,85.21,138011.0,81.0502,81.2409,81.0312,81.2314,138011.0
2022-07-14 14:20:00,85.21,85.37,85.21,85.27,141410.0,81.2314,81.3839,81.2314,81.2886,141410.0
2022-07-14 14:25:00,85.27,85.39,85.24,85.38,64754.0,81.2886,81.403,81.26,81.3934,64754.0
2022-07-14 14:30:00,85.39,85.43,85.33,85.4,33783.0,81.403,81.4411,81.3458,81.4125,33783.0
2022-07-14 14:35:00,85.41,85.49,85.4,85.48,37470.0,81.422,81.4983,81.4125,81.4888,37470.0
2022-07-14 14:40:00,85.48,85.5,85.26,85.3,76349.0,81.4888,81.5078,81.279,81.3172,76349.0
2022-07-14 14:45:00,85.3,85.34,85.25,85.33,33360.0,81.3172,81.3553,81.2695,81.3458,33360.0
2022-07-14 14:50:00,85.34,85.34,85.24,85.28,32512.0,81.3553,81.3553,81.26,81.2981,32512.0
2022-07-14 14:55:00,85.28,85.41,85.28,85.36,32984.0,81.2981,81.422,81.2981,81.3744,32984.0
2022-07-14 15:00:00,85.37,85.43,85.33,85.35,36208.0,81.3839,81.4411,81.3458,81.3648,36208.0
2022-07-14 15:05:00,85.35,85.38,85.24,85.29,39509.0,81.3648,81.3934,81.26,81.3076,39509.0
2022-07-14 15:10:00,85.28,85.45,85.28,85.45,34237.0,81.2981,81.4602,81.2981,81.4602,34237.0
2022-07-14 15:15:00,85.44,85.45,85.29,85.39,51372.0,81.4506,81.4602,81.3076,81.403,51372.0
2022-07-14 15:20:00,85.39,85.55,85.39,85.53,47465.0,81.403,81.5555,81.403,81.5364,47465.0
2022-07-14 15:25:00,85.54,85.56,85.46,85.53,38058.0,81.546,81.565,81.4697,81.5364,38058.0
2022-07-14 15:30:00,85.52,85.55,85.46,85.46,75676.0,81.5269,81.5555,81.4697,81.4697,75676.0
2022-07-14 15:35:00,85.45,85.46,85.34,85.39,62113.0,81.4602,81.4697,81.3553,81.403,62113.0
2022-07-14 15:40:00,85.39,85.47,85.34,85.44,287275.0,81.403,81.4792,81.3553,81.4506,287275.0
2022-07-14 15:45:00,85.43,85.48,85.33,85.38,91925.0,81.4411,81.4888,81.3458,81.3934,91925.0
2022-07-14 15:50:00,85.39,85.55,85.39,85.51,179696.0,81.403,81.5555,81.403,81.5174,179696.0
2022-07-14 15:55:00,85.51,85.6,85.44,85.5,225330.0,81.5174,81.6032,81.4506,81.5078,225330.0
2022-07-15 09:30:00,86.7,86.9,86.4,86.42,211626.0,82.6518,82.8425,82.3658,82.3849,211626.0
2022-07-15 09:35:00,86.43,86.54,86.14,86.24,187509.0,82.3944,82.4993,82.118,82.2133,187509.0
2022-07-15 09:40:00,86.25,86.37,86.15,86.34,126850.0,82.2228,82.3372,82.1275,82.3086,126850.0
2022-07-15 09:45:00,86.34,86.35,86.14,86.15,84564.0,82.3086,82.3181,82.118,82.1275,84564.0
2022-07-15 09:50:00,86.14,86.14,85.84,85.86,93783.0,82.118,82.118,81.832,81.851,93783.0
2022-07-15 09:55:00,85.84,86.05,85.79,85.95,116007.0,81.832,82.0322,81.7843,81.9368,116007.0
2022-07-15 10:00:00,85.97,86.57,85.96,86.36,426459.0,81.9559,82.5279,81.9464,82.3277,426459.0
2022-07-15 10:05:00,86.36,86.41,86.22,86.37,47709.0,82.3277,82.3753,82.1942,82.3372,47709.0
2022-07-15 10:10:00,86.39,86.55,86.31,86.5,81804.0,82.3563,82.5088,82.28,82.4611,81804.0
2022-07-15 10:15:00,86.5,86.58,86.44,86.51,48703.0,82.4611,82.5374,82.4039,82.4707,48703.0
2022-07-15 10:20:00,86.52,86.64,86.3,86.62,66842.0,82.4802,82.5946,82.2705,82.5755,66842.0
2022-07-15 10:25:00,86.63,86.83,86.6,86.82,257294.0,82.5851,82.7757,82.5565,82.7662,257294.0
2022-07-15 10:30:00,86.82,86.85,86.75,86.77,39410.0,82.7662,82.7948,82.6995,82.7185,39410.0
2022-07-15 10:35:00,86.78,86.81,86.62,86.63,38443.0,82.7281,82.7567,82.5755,82.5851,38443.0
2022-07-15 10:40:00,86.65,86.72,86.57,86.58,35837.0,82.6041,82.6709,82.5279,82.5374,35837.0
2022-07-15 10:45:00,86.57,86.69,86.51,86.64,69831.0,82.5279,82.6423,82.4707,82.5946,69831.0
2022-07-15 10:50:00,86.6,86.72,86.6,86.69,52883.0,82.5565,82.6709,82.5565,82.6423,52883.0
2022-07-15 10:55:00,86.67,86.74,86.64,86.7,73860.0,82.6232,82.6899,82.5946,82.6518,73860.0
2022-07-15 11:00:00,86.7,86.78,86.68,86.77,90157.0,82.6518,82.7281,82.6327,82.7185,90157.0
2022-07-15 11:05:00,86.78,86.91,86.74,86.89,68758.0,82.7281,82.852,82.6899,82.8329,68758.0
2022-07-15 11:10:00,86.89,86.9,86.8,86.86,134759.0,82.8329,82.8425,82.7471,82.8043,134759.0
2022-07-15 11:15:00,86.86,86.91,86.8,86.84,46673.0,82.8043,82.852,82.7471,82.7853,46673.0
2022-07-15 11:20:00,86.84,86.95,86.83,86.85,82720.0,82.7853,82.8901,82.7757,82.7948,82720.0
2022-07-15 11:25:00,86.84,86.87,86.79,86.82,105849.0,82.7853,82.8139,82.7376,82.7662,105849.0
2022-07-15 11:30:00,86.83,86.97,86.78,86.88,43658.0,82.7757,82.9092,82.7281,82.8234,43658.0
2022-07-15 11:35:00,86.88,86.94,86.83,86.89,39471.0,82.8234,82.8806,82.7757,82.8329,39471.0
2022-07-15 11:40:00,86.89,86.91,86.83,86.84,41664.0,82.8329,82.852,82.7757,82.7853,41664.0
2022-07-15 11:45:00,86.85,86.94,86.81,86.88,37942.0,82.7948,82.8806,82.7567,82.8234,37942.0
2022-07-15 11:50:00,86.88,86.89,86.84,86.84,35239.0,82.8234,82.8329,82.7853,82.7853,35239.0
2022-07-15 11:55:00,86.82,86.85,86.77,86.78,30900.0,82.7662,82.7948,82.7185,82.7281,30900.0
2022-07-15 12:00:00,86.78,86.8,86.71,86.77,30548.0,82.7281,82.7471,82.6613,82.7185,30548.0
2022-07-15 12:05:00,86.77,86.81,86.7,86.71,18109.0,82.7185,82.7567,82.6518,82.6613,18109.0
2022-07-15 12:10:00,86.69,86.73,86.64,86.69,55687.0,82.6423,82.6804,82.5946,82.6423,55687.0
2022-07-15 12:15:00,86.68,86.81,86.66,86.81,36768.0,82.6327,82.7567,82.6137,82.7567,36768.0
2022-07-15 12:20:00,86.81,86.81,86.65,86.65,38752.0,82.7567,82.7567,82.6041,82.6041,38752.0
2022-07-15 12:25:00,86.65,86.72,86.64,86.7,41693.0,82.6041,82.6709,82.5946,82.6518,41693.0
2022-07-15 12:30:00,86.71,86.75,86.61,86.65,75148.0,82.6613,82.6995,82.566,82.6041,75148.0
2022-07-15 12:35:00,86.66,86.68,86.6,86.63,37270.0,82.6137,82.6327,82.5565,82.5851,37270.0
2022-07-15 12:40:00,86.63,86.67,86.56,86.64,46661.0,82.5851,82.6232,82.5183,82.5946,46661.0
2022-07-15 12:45:00,86.64,86.69,86.62,86.67,26683.0,82.5946,82.6423,82.5755,82.6232,26683.0
2022-07-15 12:50:00,86.67,86.71,86.61,86.65,37607.0,82.6232,82.6613,82.566,82.6041,37607.0
2022-07-15 12:55:00,86.65,86.7,86.62,86.7,28820.0,82.6041,82.6518,82.5755,82.6518,28820.0
2022-07-15 13:00:00,86.71,86.76,86.69,86.75,25430.0,82.6613,82.709,82.6423,82.6995,25430.0
2022-07-15 13:05:00,86.75,86.83,86.74,86.8,44432.0,82.6995,82.7757,82.6899,82.7471,44432.0
2022-07-15 13:10:00,86.79,86.82,86.76,86.81,34348.0,82.7376,82.7662,82.709,82.7567,34348.0
2022-07-15 13:15:00,86.8,86.82,86.76,86.8,35312.0,82.7471,82.7662,82.709,82.7471,35312.0
2022-07-15 13:20:00,86.81,86.82,86.77,86.81,16947.0,82.7567,82.7662,82.7185,82.7567,16947.0
2022-07-15 13:25:00,86.82,86.9,86.8,86.89,18004.0,82.7662,82.8425,82.7471,82.8329,18004.0
2022-07-15 13:30:00,86.89,86.9,86.85,86.89,16072.0,82.8329,82.8425,82.7948,82.8329,16072.0
2022-07-15 13:35:00,86.88,86.89,86.81,86.81,33929.0,82.8234,82.8329,82.7567,82.7567,33929.0
2022-07-15 13:40:00,86.81,86.83,86.74,86.76,27899.0,82.7567,82.7757,82.6899,82.709,27899.0
2022-07-15 13:45:00,86.77,86.78,86.7,86.71,17513.0,82.7185,82.7281,82.6518,82.6613,17513.0
2022-07-15 13:50:00,86.7,86.74,86.61,86.61,83428.0,82.6518,82.6899,82.566,82.566,83428.0
2022-07-15 13:55:00,86.62,86.68,86.6,86.67,38065.0,82.5755,82.6327,82.5565,82.6232,38065.0
2022-07-15 14:00:00,86.67,86.67,86.6,86.64,40908.0,82.6232,82.6232,82.5565,82.5946,40908.0
2022-07-15 14:05:00,86.65,86.66,86.61,86.66,24246.0,82.6041,82.6137,82.566,82.6137,24246.0
2022-07-15 14:10:00,86.67,86.72,86.66,86.72,30774.0,82.6232,82.6709,82.6137,82.6709,30774.0
2022-07-15 14:15:00,86.72,86.74,86.7,86.74,25742.0,82.6709,82.6899,82.6518,82.6899,25742.0
2022-07-15 14:20:00,86.74,86.74,86.66,86.72,44204.0,82.6899,82.6899,82.6137,82.6709,44204.0
2022-07-15 14:25:00,86.71,86.74,86.63,86.7,143631.0,82.6613,82.6899,82.5851,82.6518,143631.0
2022-07-15 14:30:00,86.7,86.74,86.68,86.72,14782.0,82.6518,82.6899,82.6327,82.6709,14782.0
2022-07-15 14:35:00,86.71,86.73,86.69,86.72,16170.0,82.6613,82.6804,82.6423,82.6709,16170.0
2022-07-15 14:40:00,86.73,86.77,86.72,86.76,15128.0,82.6804,82.7185,82.6709,82.709,15128.0
2022-07-15 14:45:00,86.76,86.83,86.76,86.81,29610.0,82.709,82.7757,82.709,82.7567,29610.0
2022-07-15 14:50:00,86.81,86.82,86.75,86.78,17118.0,82.7567,82.7662,82.6995,82.7281,17118.0
2022-07-15 14:55:00,86.77,86.79,86.73,86.75,76354.0,82.7185,82.7376,82.6804,82.6995,76354.0
2022-07-15 15:00:00,86.74,86.75,86.68,86.75,96674.0,82.6899,82.6995,82.6327,82.6995,96674.0
2022-07-15 15:05:00,86.74,86.79,86.73,86.79,26631.0,82.6899,82.7376,82.6804,82.7376,26631.0
2022-07-15 15:10:00,86.78,86.81,86.72,86.73,96425.0,82.7281,82.7567,82.6709,82.6804,96425.0
2022-07-15 15:15:00,86.73,86.8,86.73,86.73,118772.0,82.6804,82.7471,82.6804,82.6804,118772.0
2022-07-15 15:20:00,86.73,86.77,86.71,86.71,36162.0,82.6804,82.7185,82.6613,82.6613,36162.0
2022-07-15 15:25:00,86.7,86.75,86.69,86.73,63283.0,82.6518,82.6995,82.6423,82.6804,63283.0
2022-07-15 15:30:00,86.73,86.73,86.6,86.64,112154.0,82.6804,82.6804,82.5565,82.5946,112154.0
2022-07-15 15:35:00,86.64,86.69,86.58,86.65,99227.0,82.5946,82.6423,82.5374,82.6041,99227.0
2022-07-15 15:40:00,86.65,86.74,86.63,86.74,65701.0,82.6041,82.6899,82.5851,82.6899,65701.0
2022-07-15 15:45:00,86.74,86.76,86.66,86.67,119269.0,82.6899,82.709,82.6137,82.6232,119269.0
2022-07-15 15:50:00,86.67,86.74,86.56,86.72,329602.0,82.6232,82.6899,82.5183,82.6709,329602.0
2022-07-15 15:55:00,86.71,86.86,86.71,86.83,450454.0,82.6613,82.8043,82.6613,82.7757,450454.0
2022-07-18 09:30:00,87.61,87.93,87.56,87.78,377129.0,83.5193,83.8244,83.4717,83.6814,377129.0
2022-07-18 09:35:00,87.77,87.87,87.62,87.73,329234.0,83.6718,83.7672,83.5288,83.6337,329234.0
2022-07-18 09:40:00,87.73,87.95,87.55,87.9,381387.0,83.6337,83.8434,83.4621,83.7958,381387.0
2022-07-18 09:45:00,87.91,87.91,87.63,87.69,123089.0,83.8053,83.8053,83.5384,83.5956,123089.0
2022-07-18 09:50:00,87.73,87.73,87.53,87.62,187993.0,83.6337,83.6337,83.4431,83.5288,187993.0
2022-07-18 09:55:00,87.62,87.73,87.47,87.48,121600.0,83.5288,83.6337,83.3859,83.3954,121600.0
2022-07-18 10:00:00,87.48,87.53,87.37,87.42,100043.0,83.3954,83.4431,83.2905,83.3382,100043.0
2022-07-18 10:05:00,87.39,87.43,87.3,87.31,246392.0,83.3096,83.3477,83.2238,83.2333,246392.0
2022-07-18 10:10:00,87.31,87.35,87.15,87.33,77270.0,83.2333,83.2715,83.0808,83.2524,77270.0
2022-07-18 10:15:00,87.33,87.47,87.32,87.44,58077.0,83.2524,83.3859,83.2429,83.3573,58077.0
2022-07-18 10:20:00,87.43,87.47,87.37,87.42,34915.0,83.3477,83.3859,83.2905,83.3382,34915.0
2022-07-18 10:25:00,87.43,87.43,87.3,87.38,47093.0,83.3477,83.3477,83.2238,83.3001,47093.0
2022-07-18 10:30:00,87.38,87.49,87.36,87.44,71961.0,83.3001,83.4049,83.281,83.3573,71961.0
2022-07-18 10:35:00,87.43,87.52,87.38,87.47,51307.0,83.3477,83.4335,83.3001,83.3859,51307.0
2022-07-18 10:40:00,87.47,87.51,87.45,87.48,18950.0,83.3859,83.424,83.3668,83.3954,18950.0
2022-07-18 10:45:00,87.48,87.48,87.36,87.41,47193.0,83.3954,83.3954,83.281,83.3287,47193.0
2022-07-18 10:50:00,87.42,87.48,87.41,87.47,27529.0,83.3382,83.3954,83.3287,83.3859,27529.0
2022-07-18 10:55:00,87.47,87.56,87.43,87.52,74826.0,83.3859,83.4717,83.3477,83.4335,74826.0
2022-07-18 11:00:00,87.53,87.54,87.39,87.44,54442.0,83.4431,83.4526,83.3096,83.3573,54442.0
2022-07-18 11:05:00,87.44,87.45,87.33,87.34,17783.0,83.3573,83.3668,83.2524,83.2619,17783.0
2022-07-18 11:10:00,87.35,87.4,87.33,87.37,21676.0,83.2715,83.3191,83.2524,83.2905,21676.0
2022-07-18 11:15:00,87.37,87.38,87.29,87.34,22116.0,83.2905,83.3001,83.2143,83.2619,22116.0
2022-07-18 11:20:00,87.34,87.38,87.32,87.37,30983.0,83.2619,83.3001,83.2429,83.2905,30983.0
2022-07-18 11:25:00,87.36,87.37,87.3,87.32,20295.0,83.281,83.2905,83.2238,83.2429,20295.0
2022-07-18 11:30:00,87.32,87.34,87.26,87.3,31601.0,83.2429,83.2619,83.1857,83.2238,31601.0
2022-07-18 11:35:00,87.3,87.36,87.29,87.34,34371.0,83.2238,83.281,83.2143,83.2619,34371.0
2022-07-18 11:40:00,87.35,87.45,87.34,87.45,31129.0,83.2715,83.3668,83.2619,83.3668,31129.0
2022-07-18 11:45:00,87.44,87.45,87.39,87.41,31490.0,83.3573,83.3668,83.3096,83.3287,31490.0
2022-07-18 11:50:00,87.41,87.48,87.38,87.48,38595.0,83.3287,83.3954,83.3001,83.3954,38595.0
2022-07-18 11:55:00,87.47,87.57,87.46,87.54,81021.0,83.3859,83.4812,83.3763,83.4526,81021.0
2022-07-18 12:00:00,87.55,87.57,87.48,87.52,28260.0,83.4621,83.4812,83.3954,83.4335,28260.0
2022-07-18 12:05:00,87.52,87.53,87.37,87.46,68044.0,83.4335,83.4431,83.2905,83.3763,68044.0
2022-07-18 12:10:00,87.45,87.52,87.44,87.51,19254.0,83.3668,83.4335,83.3573,83.424,19254.0
2022-07-18 12:15:00,87.51,87.52,87.39,87.42,101338.0,83.424,83.4335,83.3096,83.3382,101338.0
2022-07-18 12:20:00,87.41,87.47,87.41,87.46,19841.0,83.3287,83.3859,83.3287,83.3763,19841.0
2022-07-18 12:25:00,87.45,87.46,87.4,87.41,30619.0,83.3668,83.3763,83.3191,83.3287,30619.0
2022-07-18 12:30:00,87.41,87.43,87.39,87.42,29528.0,83.3287,83.3477,83.3096,83.3382,29528.0
2022-07-18 12:35:00,87.41,87.48,87.4,87.47,13029.0,83.3287,83.3954,83.3191,83.3859,13029.0
2022-07-18 12:40:00,87.46,87.48,87.44,87.45,15666.0,83.3763,83.3954,83.3573,83.3668,15666.0
2022-07-18 12:45:00,87.44,87.46,87.37,87.39,32048.0,83.3573,83.3763,83.2905,83.3096,32048.0
2022-07-18 12:50:00,87.39,87.39,87.3,87.31,20166.0,83.3096,83.3096,83.2238,83.2333,20166.0
2022-07-18 12:55:00,87.31,87.31,87.18,87.21,26827.0,83.2333,83.2333,83.1094,83.138,26827.0
2022-07-18 13:00:00,87.22,87.25,87.19,87.24,25216.0,83.1475,83.1761,83.1189,83.1666,25216.0
2022-07-18 13:05:00,87.25,87.27,87.23,87.26,33859.0,83.1761,83.1952,83.1571,83.1857,33859.0
2022-07-18 13:10:00,87.26,87.29,87.23,87.27,27794.0,83.1857,83.2143,83.1571,83.1952,27794.0
2022-07-18 13:15:00,87.27,87.27,87.19,87.19,44956.0,83.1952,83.1952,83.1189,83.1189,44956.0
2022-07-18 13:20:00,87.19,87.29,87.19,87.29,21106.0,83.1189,83.2143,83.1189,83.2143,21106.0
2022-07-18 13:25:00,87.28,87.4,87.27,87.4,28457.0,83.2047,83.3191,83.1952,83.3191,28457.0
2022-07-18 13:30:00,87.41,87.41,87.25,87.29,71715.0,83.3287,83.3287,83.1761,83.2143,71715.0
2022-07-18 13:35:00,87.28,87.31,87.16,87.24,31358.0,83.2047,83.2333,83.0903,83.1666,31358.0
2022-07-18 13:40:00,87.24,87.27,87.2,87.25,53076.0,83.1666,83.1952,83.1285,83.1761,53076.0
2022-07-18 13:45:00,87.23,87.28,87.18,87.2,30465.0,83.1571,83.2047,83.1094,83.1285,30465.0
2022-07-18 13:50:00,87.19,87.28,87.19,87.27,19233.0,83.1189,83.2047,83.1189,83.1952,19233.0
2022-07-18 13:55:00,87.27,87.27,87.02,87.03,54757.0,83.1952,83.1952,82.9569,82.9664,54757.0
2022-07-18 14:00:00,87.03,87.1,87.0,87.04,45747.0,82.9664,83.0331,82.9378,82.9759,45747.0
2022-07-18 14:05:00,87.04,87.06,86.98,87.03,61965.0,82.9759,82.995,82.9187,82.9664,61965.0
2022-07-18 14:10:00,87.03,87.06,86.96,87.04,48408.0,82.9664,82.995,82.8997,82.9759,48408.0
2022-07-18 14:15:00,87.04,87.1,87.03,87.05,79171.0,82.9759,83.0331,82.9664,82.9855,79171.0
2022-07-18 14:20:00,87.04,87.09,86.94,86.94,118302.0,82.9759,83.0236,82.8806,82.8806,118302.0
2022-07-18 14:25:00,86.95,86.96,86.83,86.85,34545.0,82.8901,82.8997,82.7757,82.7948,34545.0
2022-07-18 14:30:00,86.86,86.91,86.81,86.9,42012.0,82.8043,82.852,82.7567,82.8425,42012.0
2022-07-18 14:35:00,86.89,86.99,86.88,86.96,21255.0,82.8329,82.9283,82.8234,82.8997,21255.0
2022-07-18 14:40:00,86.96,86.96,86.78,86.8,43452.0,82.8997,82.8997,82.7281,82.7471,43452.0
2022-07-18 14:45:00,86.79,86.83,86.74,86.79,30656.0,82.7376,82.7757,82.6899,82.7376,30656.0
2022-07-18 14:50:00,86.8,86.8,86.66,86.72,69030.0,82.7471,82.7471,82.6137,82.6709,69030.0
2022-07-18 14:55:00,86.72,86.72,86.62,86.69,38337.0,82.6709,82.6709,82.5755,82.6423,38337.0
2022-07-18 15:00:00,86.69,86.75,86.65,86.7,40905.0,82.6423,82.6995,82.6041,82.6518,40905.0
2022-07-18 15:05:00,86.7,86.85,86.7,86.81,85855.0,82.6518,82.7948,82.6518,82.7567,85855.0
2022-07-18 15:10:00,86.82,86.82,86.71,86.79,31469.0,82.7662,82.7662,82.6613,82.7376,31469.0
2022-07-18 15:15:00,86.79,86.87,86.78,86.86,34580.0,82.7376,82.8139,82.7281,82.8043,34580.0
2022-07-18 15:20:00,86.86,86.87,86.76,86.78,31324.0,82.8043,82.8139,82.709,82.7281,31324.0
2022-07-18 15:25:00,86.77,86.78,86.65,86.65,86284.0,82.7185,82.7281,82.6041,82.6041,86284.0
2022-07-18 15:30:00,86.66,86.66,86.51,86.55,68801.0,82.6137,82.6137,82.4707,82.5088,68801.0
2022-07-18 15:35:00,86.54,86.58,86.34,86.37,80164.0,82.4993,82.5374,82.3086,82.3372,80164.0
2022-07-18 15:40:00,86.37,86.41,86.25,86.28,109717.0,82.3372,82.3753,82.2228,82.2514,109717.0
2022-07-18 15:45:00,86.26,86.28,86.08,86.09,166295.0,82.2323,82.2514,82.0608,82.0703,166295.0
2022-07-18 15:50:00,86.08,86.35,86.05,86.34,207778.0,82.0608,82.3181,82.0322,82.3086,207778.0
2022-07-18 15:55:00,86.34,86.4,86.27,86.33,290333.0,82.3086,82.3658,82.2419,82.2991,290333.0
2022-07-19 09:30:00,87.1,87.43,87.01,87.42,275145.0,83.0331,83.3477,82.9473,83.3382,275145.0
2022-07-19 09:35:00,87.43,87.66,87.43,87.64,284656.0,83.3477,83.567,83.3477,83.5479,284656.0
2022-07-19 09:40:00,87.65,87.67,87.49,87.59,139804.0,83.5574,83.5765,83.4049,83.5002,139804.0
2022-07-19 09:45:00,87.6,87.71,87.52,87.69,141843.0,83.5098,83.6146,83.4335,83.5956,141843.0
2022-07-19 09:50:00,87.68,87.82,87.64,87.7,81668.0,83.586,83.7195,83.5479,83.6051,81668.0
2022-07-19 09:55:00,87.7,87.87,87.64,87.85,105069.0,83.6051,83.7672,83.5479,83.7481,105069.0
2022-07-19 10:00:00,87.85,87.97,87.79,87.97,77217.0,83.7481,83.8625,83.6909,83.8625,77217.0
2022-07-19 10:05:00,87.95,88.03,87.93,87.94,176925.0,83.8434,83.9197,83.8244,83.8339,176925.0
2022-07-19 10:10:00,87.95,88.19,87.95,88.15,148357.0,83.8434,84.0722,83.8434,84.0341,148357.0
2022-07-19 10:15:00,88.15,88.23,88.11,88.2,73019.0,84.0341,84.1104,83.996,84.0818,73019.0
2022-07-19 10:20:00,88.2,88.41,88.2,88.33,126241.0,84.0818,84.282,84.0818,84.2057,126241.0
2022-07-19 10:25:00,88.33,88.48,88.32,88.47,70366.0,84.2057,84.3487,84.1962,84.3392,70366.0
2022-07-19 10:30:00,88.46,88.51,88.38,88.38,52181.0,84.3296,84.3773,84.2534,84.2534,52181.0
2022-07-19 10:35:00,88.38,88.44,88.3,88.37,72938.0,84.2534,84.3106,84.1771,84.2438,72938.0
2022-07-19 10:40:00,88.38,88.39,88.33,88.34,71225.0,84.2534,84.2629,84.2057,84.2152,71225.0
2022-07-19 10:45:00,88.35,88.46,88.35,88.46,82489.0,84.2248,84.3296,84.2248,84.3296,82489.0
2022-07-19 10:50:00,88.45,88.53,88.43,88.44,66527.0,84.3201,84.3964,84.301,84.3106,66527.0
2022-07-19 10:55:00,88.44,88.47,88.35,88.47,41901.0,84.3106,84.3392,84.2248,84.3392,41901.0
2022-07-19 11:00:00,88.49,88.56,88.48,88.55,37933.0,84.3582,84.425,84.3487,84.4154,37933.0
2022-07-19 11:05:00,88.56,88.63,88.53,88.58,37297.0,84.425,84.4917,84.3964,84.444,37297.0
2022-07-19 11:10:00,88.58,88.61,88.53,88.55,29702.0,84.444,84.4726,84.3964,84.4154,29702.0
2022-07-19 11:15:00,88.55,88.57,88.41,88.43,33696.0,84.4154,84.4345,84.282,84.301,33696.0
2022-07-19 11:20:00,88.43,88.47,88.39,88.45,61768.0,84.301,84.3392,84.2629,84.3201,61768.0
2022-07-19 11:25:00,88.46,88.53,88.43,88.52,58931.0,84.3296,84.3964,84.301,84.3868,58931.0
2022-07-19 11:30:00,88.52,88.7,88.51,88.65,59194.0,84.3868,84.5584,84.3773,84.5108,59194.0
2022-07-19 11:35:00,88.65,88.68,88.55,88.56,73075.0,84.5108,84.5394,84.4154,84.425,73075.0
2022-07-19 11:40:00,88.56,88.56,88.47,88.48,26578.0,84.425,84.425,84.3392,84.3487,26578.0
2022-07-19 11:45:00,88.48,88.5,88.4,88.4,19221.0,84.3487,84.3678,84.2724,84.2724,19221.0
2022-07-19 11:50:00,88.4,88.45,88.4,88.42,34567.0,84.2724,84.3201,84.2724,84.2915,34567.0
2022-07-19 11:55:00,88.42,88.53,88.42,88.53,39776.0,84.2915,84.3964,84.2915,84.3964,39776.0
2022-07-19 12:00:00,88.54,88.54,88.36,88.37,47867.0,84.4059,84.4059,84.2343,84.2438,47867.0
2022-07-19 12:05:00,88.37,88.4,88.32,88.33,45388.0,84.2438,84.2724,84.1962,84.2057,45388.0
2022-07-19 12:10:00,88.33,88.38,88.31,88.32,17864.0,84.2057,84.2534,84.1866,84.1962,17864.0
2022-07-19 12:15:00,88.32,88.38,88.29,88.37,26617.0,84.1962,84.2534,84.1676,84.2438,26617.0
2022-07-19 12:20:00,88.38,88.5,88.37,88.5,44333.0,84.2534,84.3678,84.2438,84.3678,44333.0
2022-07-19 12:25:00,88.5,88.53,88.48,88.5,58902.0,84.3678,84.3964,84.3487,84.3678,58902.0
2022-07-19 12:30:00,88.5,88.66,88.49,88.65,100232.0,84.3678,84.5203,84.3582,84.5108,100232.0
2022-07-19 12:35:00,88.65,88.68,88.61,88.67,118668.0,84.5108,84.5394,84.4726,84.5298,118668.0
2022-07-19 12:40:00,88.67,88.75,88.66,88.71,80913.0,84.5298,84.6061,84.5203,84.568,80913.0
2022-07-19 12:45:00,88.7,88.76,88.69,88.75,19899.0,84.5584,84.6156,84.5489,84.6061,19899.0
2022-07-19 12:50:00,88.75,88.76,88.67,88.71,95982.0,84.6061,84.6156,84.5298,84.568,95982.0
2022-07-19 12:55:00,88.71,88.78,88.69,88.76,19876.0,84.568,84.6347,84.5489,84.6156,19876.0
2022-07-19 13:00:00,88.77,88.84,88.76,88.77,95431.0,84.6252,84.6919,84.6156,84.6252,95431.0
2022-07-19 13:05:00,88.75,88.75,88.7,88.72,19581.0,84.6061,84.6061,84.5584,84.5775,19581.0
2022-07-19 13:10:00,88.73,88.75,88.65,88.67,66044.0,84.587,84.6061,84.5108,84.5298,66044.0
2022-07-19 13:15:00,88.66,88.69,88.6,88.61,18205.0,84.5203,84.5489,84.4631,84.4726,18205.0
2022-07-19 13:20:00,88.6,88.64,88.58,88.64,77659.0,84.4631,84.5012,84.444,84.5012,77659.0
2022-07-19 13:25:00,88.64,88.66,88.62,88.62,77173.0,84.5012,84.5203,84.4822,84.4822,77173.0
2022-07-19 13:30:00,88.63,88.67,88.62,88.67,33865.0,84.4917,84.5298,84.4822,84.5298,33865.0
2022-07-19 13:35:00,88.66,88.81,88.64,88.81,32885.0,84.5203,84.6633,84.5012,84.6633,32885.0
2022-07-19 13:40:00,88.8,88.9,88.8,88.87,31610.0,84.6538,84.7491,84.6538,84.7205,31610.0
2022-07-19 13:45:00,88.87,88.88,88.8,88.82,22358.0,84.7205,84.73,84.6538,84.6728,22358.0
2022-07-19 13:50:00,88.82,88.86,88.8,88.85,30881.0,84.6728,84.711,84.6538,84.7014,30881.0
2022-07-19 13:55:00,88.85,88.93,88.83,88.91,54384.0,84.7014,84.7777,84.6824,84.7586,54384.0
2022-07-19 14:00:00,88.91,89.03,88.9,89.02,71160.0,84.7586,84.873,84.7491,84.8635,71160.0
2022-07-19 14:05:00,89.03,89.13,89.01,89.11,54109.0,84.873,84.9683,84.8539,84.9493,54109.0
2022-07-19 14:10:00,89.11,89.14,89.07,89.09,99327.0,84.9493,84.9779,84.9111,84.9302,99327.0
2022-07-19 14:15:00,89.09,89.12,89.01,89.11,81265.0,84.9302,84.9588,84.8539,84.9493,81265.0
2022-07-19 14:20:00,89.11,89.14,89.07,89.14,30132.0,84.9493,84.9779,84.9111,84.9779,30132.0
2022-07-19 14:25:00,89.14,89.14,89.02,89.05,54080.0,84.9779,84.9779,84.8635,84.8921,54080.0
2022-07-19 14:30:00,89.06,89.13,89.05,89.07,31006.0,84.9016,84.9683,84.8921,84.9111,31006.0
2022-07-19 14:35:00,89.08,89.12,89.05,89.05,32782.0,84.9207,84.9588,84.8921,84.8921,32782.0
2022-07-19 14:40:00,89.06,89.13,89.03,89.12,29706.0,84.9016,84.9683,84.873,84.9588,29706.0
2022-07-19 14:45:00,89.13,89.13,89.0,89.09,78367.0,84.9683,84.9683,84.8444,84.9302,78367.0
2022-07-19 14:50:00,89.09,89.19,89.06,89.19,106263.0,84.9302,85.0255,84.9016,85.0255,106263.0
2022-07-19 14:55:00,89.19,89.2,89.13,89.19,33485.0,85.0255,85.0351,84.9683,85.0255,33485.0
2022-07-19 15:00:00,89.19,89.2,89.12,89.17,39311.0,85.0255,85.0351,84.9588,85.0065,39311.0
2022-07-19 15:05:00,89.17,89.27,89.16,89.26,22900.0,85.0065,85.1018,84.9969,85.0923,22900.0
2022-07-19 15:10:00,89.26,89.26,89.15,89.2,29745.0,85.0923,85.0923,84.9874,85.0351,29745.0
2022-07-19 15:15:00,89.2,89.22,89.15,89.21,49440.0,85.0351,85.0541,84.9874,85.0446,49440.0
2022-07-19 15:20:00,89.21,89.22,89.15,89.17,39923.0,85.0446,85.0541,84.9874,85.0065,39923.0
2022-07-19 15:25:00,89.17,89.27,89.17,89.27,33721.0,85.0065,85.1018,85.0065,85.1018,33721.0
2022-07-19 15:30:00,89.27,89.31,89.18,89.19,117145.0,85.1018,85.1399,85.016,85.0255,117145.0
2022-07-19 15:35:00,89.18,89.33,89.18,89.33,93473.0,85.016,85.159,85.016,85.159,93473.0
2022-07-19 15:40:00,89.33,89.52,89.32,89.52,184872.0,85.159,85.3401,85.1495,85.3401,184872.0
2022-07-19 15:45:00,89.52,89.56,89.44,89.44,263794.0,85.3401,85.3783,85.2639,85.2639,263794.0
2022-07-19 15:50:00,89.45,89.52,89.4,89.47,458053.0,85.2734,85.3401,85.2257,85.2925,458053.0
2022-07-19 15:55:00,89.47,89.55,89.38,89.39,587359.0,85.2925,85.3687,85.2067,85.2162,587359.0
2022-07-20 09:30:00,89.43,89.56,89.23,89.31,255106.0,85.2543,85.3783,85.0637,85.1399,255106.0
2022-07-20 09:35:00,89.31,89.45,89.25,89.33,166037.0,85.1399,85.2734,85.0827,85.159,166037.0
2022-07-20 09:40:00,89.33,89.46,89.31,89.39,92811.0,85.159,85.2829,85.1399,85.2162,92811.0
2022-07-20 09:45:00,89.39,89.45,89.13,89.25,66990.0,85.2162,85.2734,84.9683,85.0827,66990.0
2022-07-20 09:50:00,89.26,89.38,89.18,89.25,328460.0,85.0923,85.2067,85.016,85.0827,328460.0
2022-07-20 09:55:00,89.23,89.32,89.18,89.22,113318.0,85.0637,85.1495,85.016,85.0541,113318.0
2022-07-20 10:00:00,89.22,89.32,89.11,89.32,80694.0,85.0541,85.1495,84.9493,85.1495,80694.0
2022-07-20 10:05:00,89.32,89.32,89.14,89.26,72567.0,85.1495,85.1495,84.9779,85.0923,72567.0
2022-07-20 10:10:00,89.27,89.36,89.24,89.28,246724.0,85.1018,85.1876,85.0732,85.1113,246724.0
2022-07-20 10:15:00,89.27,89.33,89.23,89.31,31062.0,85.1018,85.159,85.0637,85.1399,31062.0
2022-07-20 10:20:00,89.32,89.47,89.31,89.46,28684.0,85.1495,85.2925,85.1399,85.2829,28684.0
2022-07-20 10:25:00,89.47,89.66,89.47,89.58,44946.0,85.2925,85.4736,85.2925,85.3973,44946.0
2022-07-20 10:30:00,89.58,89.7,89.53,89.67,74107.0,85.3973,85.5117,85.3497,85.4831,74107.0
2022-07-20 10:35:00,89.68,89.87,89.67,89.79,53640.0,85.4927,85.6738,85.4831,85.5975,53640.0
2022-07-20 10:40:00,89.79,89.79,89.66,89.78,61877.0,85.5975,85.5975,85.4736,85.588,61877.0
2022-07-20 10:45:00,89.79,89.96,89.77,89.93,46119.0,85.5975,85.7596,85.5785,85.731,46119.0
2022-07-20 10:50:00,89.92,90.08,89.86,90.05,62720.0,85.7215,85.874,85.6643,85.8454,62720.0
2022-07-20 10:55:00,90.06,90.1,90.03,90.1,35330.0,85.8549,85.8931,85.8263,85.8931,35330.0
2022-07-20 11:00:00,90.1,90.1,89.96,90.02,36341.0,85.8931,85.8931,85.7596,85.8168,36341.0
2022-07-20 11:05:00,90.02,90.05,89.97,90.03,77841.0,85.8168,85.8454,85.7691,85.8263,77841.0
2022-07-20 11:10:00,90.02,90.05,89.95,89.95,51573.0,85.8168,85.8454,85.7501,85.7501,51573.0
2022-07-20 11:15:00,89.95,89.99,89.88,89.89,193059.0,85.7501,85.7882,85.6833,85.6929,193059.0
2022-07-20 11:20:00,89.89,89.89,89.72,89.82,339379.0,85.6929,85.6929,85.5308,85.6261,339379.0
2022-07-20 11:25:00,89.81,89.88,89.78,89.82,56684.0,85.6166,85.6833,85.588,85.6261,56684.0
2022-07-20 11:30:00,89.83,89.95,89.82,89.91,182575.0,85.6357,85.7501,85.6261,85.7119,182575.0
2022-07-20 11:35:00,89.9,89.96,89.76,89.81,139328.0,85.7024,85.7596,85.5689,85.6166,139328.0
2022-07-20 11:40:00,89.81,89.85,89.76,89.85,87530.0,85.6166,85.6547,85.5689,85.6547,87530.0
2022-07-20 11:45:00,89.87,89.91,89.85,89.9,122772.0,85.6738,85.7119,85.6547,85.7024,122772.0
2022-07-20 11:50:00,89.9,90.0,89.86,89.98,35896.0,85.7024,85.7977,85.6643,85.7787,35896.0
2022-07-20 11:55:00,89.98,90.03,89.94,89.98,40797.0,85.7787,85.8263,85.7405,85.7787,40797.0
2022-07-20 12:00:00,89.98,90.0,89.95,89.98,72321.0,85.7787,85.7977,85.7501,85.7787,72321.0
2022-07-20 12:05:00,89.97,90.13,89.95,90.13,125494.0,85.7691,85.9217,85.7501,85.9217,125494.0
2022-07-20 12:10:00,90.12,90.15,90.06,90.07,43612.0,85.9121,85.9407,85.8549,85.8645,43612.0
2022-07-20 12:15:00,90.08,90.1,89.99,90.06,105840.0,85.874,85.8931,85.7882,85.8549,105840.0
2022-07-20 12:20:00,90.06,90.06,90.0,90.06,26223.0,85.8549,85.8549,85.7977,85.8549,26223.0
2022-07-20 12:25:00,90.06,90.06,89.94,89.94,36219.0,85.8549,85.8549,85.7405,85.7405,36219.0
2022-07-20 12:30:00,89.94,90.04,89.92,90.03,48303.0,85.7405,85.8359,85.7215,85.8263,48303.0
2022-07-20 12:35:00,90.02,90.04,90.0,90.01,44842.0,85.8168,85.8359,85.7977,85.8073,44842.0
2022-07-20 12:40:00,90.04,90.04,89.74,89.8,55357.0,85.8359,85.8359,85.5499,85.6071,55357.0
2022-07-20 12:45:00,89.8,89.8,89.62,89.68,103350.0,85.6071,85.6071,85.4355,85.4927,103350.0
2022-07-20 12:50:00,89.68,89.86,89.67,89.83,69690.0,85.4927,85.6643,85.4831,85.6357,69690.0
2022-07-20 12:55:00,89.83,89.95,89.79,89.91,55694.0,85.6357,85.7501,85.5975,85.7119,55694.0
2022-07-20 13:00:00,89.9,89.91,89.65,89.67,105404.0,85.7024,85.7119,85.4641,85.4831,105404.0
2022-07-20 13:05:00,89.66,89.76,89.58,89.69,77213.0,85.4736,85.5689,85.3973,85.5022,77213.0
2022-07-20 13:10:00,89.67,89.67,89.5,89.6,93256.0,85.4831,85.4831,85.3211,85.4164,93256.0
2022-07-20 13:15:00,89.58,89.74,89.57,89.74,17483.0,85.3973,85.5499,85.3878,85.5499,17483.0
2022-07-20 13:20:00,89.75,89.76,89.64,89.68,33954.0,85.5594,85.5689,85.4545,85.4927,33954.0
2022-07-20 13:25:00,89.68,89.87,89.67,89.86,35171.0,85.4927,85.6738,85.4831,85.6643,35171.0
2022-07-20 13:30:00,89.85,89.98,89.8,89.93,203368.0,85.6547,85.7787,85.6071,85.731,203368.0
2022-07-20 13:35:00,89.92,89.92,89.77,89.85,78656.0,85.7215,85.7215,85.5785,85.6547,78656.0
2022-07-20 13:40:00,89.86,89.89,89.81,89.86,18232.0,85.6643,85.6929,85.6166,85.6643,18232.0
2022-07-20 13:45:00,89.86,89.89,89.74,89.75,39328.0,85.6643,85.6929,85.5499,85.5594,39328.0
2022-07-20 13:50:00,89.75,89.8,89.7,89.76,53960.0,85.5594,85.6071,85.5117,85.5689,53960.0
2022-07-20 13:55:00,89.76,89.78,89.54,89.58,148007.0,85.5689,85.588,85.3592,85.3973,148007.0
2022-07-20 14:00:00,89.58,89.71,89.58,89.68,61176.0,85.3973,85.5213,85.3973,85.4927,61176.0
2022-07-20 14:05:00,89.69,89.72,89.67,89.72,78490.0,85.5022,85.5308,85.4831,85.5308,78490.0
2022-07-20 14:10:00,89.71,89.72,89.62,89.71,55336.0,85.5213,85.5308,85.4355,85.5213,55336.0
2022-07-20 14:15:00,89.7,89.78,89.65,89.77,30495.0,85.5117,85.588,85.4641,85.5785,30495.0
2022-07-20 14:20:00,89.77,89.9,89.76,89.89,160020.0,85.5785,85.7024,85.5689,85.6929,160020.0
2022-07-20 14:25:00,89.9,89.99,89.9,89.96,50534.0,85.7024,85.7882,85.7024,85.7596,50534.0
2022-07-20 14:30:00,89.95,90.0,89.86,90.0,67507.0,85.7501,85.7977,85.6643,85.7977,67507.0
2022-07-20 14:35:00,89.99,90.08,89.98,90.07,210093.0,85.7882,85.874,85.7787,85.8645,210093.0
2022-07-20 14:40:00,90.07,90.07,89.99,90.04,23005.0,85.8645,85.8645,85.7882,85.8359,23005.0
2022-07-20 14:45:00,90.05,90.09,90.01,90.07,27749.0,85.8454,85.8835,85.8073,85.8645,27749.0
2022-07-20 14:50:00,90.08,90.08,89.88,89.88,70229.0,85.874,85.874,85.6833,85.6833,70229.0
2022-07-20 14:55:00,89.88,90.05,89.84,90.01,42904.0,85.6833,85.8454,85.6452,85.8073,42904.0
2022-07-20 15:00:00,90.01,90.2,89.98,90.19,69612.0,85.8073,85.9884,85.7787,85.9789,69612.0
2022-07-20 15:05:00,90.2,90.22,90.12,90.14,59743.0,85.9884,86.0074,85.9121,85.9312,59743.0
2022-07-20 15:10:00,90.14,90.22,90.12,90.18,28995.0,85.9312,86.0074,85.9121,85.9693,28995.0
2022-07-20 15:15:00,90.18,90.29,90.16,90.25,36705.0,85.9693,86.0742,85.9503,86.036,36705.0
2022-07-20 15:20:00,90.26,90.27,90.14,90.16,77645.0,86.0456,86.0551,85.9312,85.9503,77645.0
2022-07-20 15:25:00,90.17,90.31,90.16,90.31,56887.0,85.9598,86.0932,85.9503,86.0932,56887.0
2022-07-20 15:30:00,90.3,90.32,90.15,90.16,78542.0,86.0837,86.1028,85.9407,85.9503,78542.0
2022-07-20 15:35:00,90.16,90.21,90.11,90.19,77818.0,85.9503,85.9979,85.9026,85.9789,77818.0
2022-07-20 15:40:00,90.19,90.32,90.17,90.29,79358.0,85.9789,86.1028,85.9598,86.0742,79358.0
2022-07-20 15:45:00,90.28,90.3,90.15,90.25,138357.0,86.0646,86.0837,85.9407,86.036,138357.0
2022-07-20 15:50:00,90.24,90.33,90.08,90.13,330584.0,86.0265,86.1123,85.874,85.9217,330584.0
2022-07-20 15:55:00,90.13,90.21,90.08,90.1,317667.0,85.9217,85.9979,85.874,85.8931,317667.0
2022-07-21 09:30:00,89.83,89.94,89.61,89.62,294550.0,85.6357,85.7405,85.4259,85.4355,294550.0
2022-07-21 09:35:00,89.6,89.79,89.48,89.73,223000.0,85.4164,85.5975,85.302,85.5403,223000.0
2022-07-21 09:40:00,89.73,89.82,89.52,89.7,112355.0,85.5403,85.6261,85.3401,85.5117,112355.0
2022-07-21 09:45:00,89.62,89.89,89.61,89.74,188226.0,85.4355,85.6929,85.4259,85.5499,188226.0
2022-07-21 09:50:00,89.74,90.37,89.72,90.34,146982.0,85.5499,86.1504,85.5308,86.1218,146982.0
2022-07-21 09:55:00,90.34,90.38,90.21,90.21,237421.0,86.1218,86.16,85.9979,85.9979,237421.0
2022-07-21 10:00:00,90.22,90.31,89.88,89.88,89468.0,86.0074,86.0932,85.6833,85.6833,89468.0
2022-07-21 10:05:00,89.87,90.03,89.83,89.87,215199.0,85.6738,85.8263,85.6357,85.6738,215199.0
2022-07-21 10:10:00,89.87,89.97,89.56,89.59,80269.0,85.6738,85.7691,85.3783,85.4069,80269.0
2022-07-21 10:15:00,89.59,89.99,89.59,89.95,76185.0,85.4069,85.7882,85.4069,85.7501,76185.0
2022-07-21 10:20:00,89.96,90.01,89.67,89.69,101314.0,85.7596,85.8073,85.4831,85.5022,101314.0
2022-07-21 10:25:00,89.7,89.71,89.54,89.61,84187.0,85.5117,85.5213,85.3592,85.4259,84187.0
2022-07-21 10:30:00,89.61,89.72,89.58,89.6,122048.0,85.4259,85.5308,85.3973,85.4164,122048.0
2022-07-21 10:35:00,89.62,89.84,89.62,89.84,72214.0,85.4355,85.6452,85.4355,85.6452,72214.0
2022-07-21 10:40:00,89.83,89.89,89.78,89.88,39166.0,85.6357,85.6929,85.588,85.6833,39166.0
2022-07-21 10:45:00,89.89,89.93,89.81,89.83,38297.0,85.6929,85.731,85.6166,85.6357,38297.0
2022-07-21 10:50:00,89.84,90.04,89.83,90.03,29214.0,85.6452,85.8359,85.6357,85.8263,29214.0
2022-07-21 10:55:00,90.04,90.19,89.98,90.16,36979.0,85.8359,85.9789,85.7787,85.9503,36979.0
2022-07-21 11:00:00,90.15,90.24,90.12,90.22,31266.0,85.9407,86.0265,85.9121,86.0074,31266.0
2022-07-21 11:05:00,90.23,90.24,90.09,90.14,29644.0,86.017,86.0265,85.8835,85.9312,29644.0
2022-07-21 11:10:00,90.15,90.18,90.09,90.12,50616.0,85.9407,85.9693,85.8835,85.9121,50616.0
2022-07-21 11:15:00,90.13,90.21,90.05,90.17,56785.0,85.9217,85.9979,85.8454,85.9598,56785.0
2022-07-21 11:20:00,90.16,90.17,90.0,90.03,18857.0,85.9503,85.9598,85.7977,85.8263,18857.0
2022-07-21 11:25:00,90.02,90.09,89.96,90.09,34605.0,85.8168,85.8835,85.7596,85.8835,34605.0
2022-07-21 11:30:00,90.1,90.31,90.04,90.3,65308.0,85.8931,86.0932,85.8359,86.0837,65308.0
2022-07-21 11:35:00,90.3,90.32,90.23,90.23,36204.0,86.0837,86.1028,86.017,86.017,36204.0
2022-07-21 11:40:00,90.25,90.3,90.22,90.22,44754.0,86.036,86.0837,86.0074,86.0074,44754.0
2022-07-21 11:45:00,90.23,90.28,90.15,90.17,29756.0,86.017,86.0646,85.9407,85.9598,29756.0
2022-07-21 11:50:00,90.17,90.23,90.15,90.2,39002.0,85.9598,86.017,85.9407,85.9884,39002.0
2022-07-21 11:55:00,90.2,90.25,90.18,90.19,26556.0,85.9884,86.036,85.9693,85.9789,26556.0
2022-07-21 12:00:00,90.19,90.37,90.18,90.35,37313.0,85.9789,86.1504,85.9693,86.1314,37313.0
2022-07-21 12:05:00,90.33,90.47,90.3,90.45,36884.0,86.1123,86.2458,86.0837,86.2267,36884.0
2022-07-21 12:10:00,90.45,90.49,90.27,90.34,34013.0,86.2267,86.2648,86.0551,86.1218,34013.0
2022-07-21 12:15:00,90.33,90.35,90.26,90.34,34692.0,86.1123,86.1314,86.0456,86.1218,34692.0
2022-07-21 12:20:00,90.34,90.37,90.27,90.37,29370.0,86.1218,86.1504,86.0551,86.1504,29370.0
2022-07-21 12:25:00,90.36,90.48,90.34,90.46,37705.0,86.1409,86.2553,86.1218,86.2362,37705.0
2022-07-21 12:30:00,90.46,90.53,90.43,90.45,20030.0,86.2362,86.303,86.2076,86.2267,20030.0
2022-07-21 12:35:00,90.46,90.49,90.43,90.46,12121.0,86.2362,86.2648,86.2076,86.2362,12121.0
2022-07-21 12:40:00,90.46,90.47,90.41,90.41,15950.0,86.2362,86.2458,86.1886,86.1886,15950.0
2022-07-21 12:45:00,90.41,90.43,90.37,90.4,18516.0,86.1886,86.2076,86.1504,86.179,18516.0
2022-07-21 12:50:00,90.4,90.47,90.4,90.43,26573.0,86.179,86.2458,86.179,86.2076,26573.0
2022-07-21 12:55:00,90.43,90.46,90.42,90.45,17393.0,86.2076,86.2362,86.1981,86.2267,17393.0
2022-07-21 13:00:00,90.46,90.49,90.41,90.44,44422.0,86.2362,86.2648,86.1886,86.2172,44422.0
2022-07-21 13:05:00,90.43,90.47,90.38,90.43,22834.0,86.2076,86.2458,86.16,86.2076,22834.0
2022-07-21 13:10:00,90.43,90.47,90.36,90.36,22949.0,86.2076,86.2458,86.1409,86.1409,22949.0
2022-07-21 13:15:00,90.36,90.44,90.34,90.39,15134.0,86.1409,86.2172,86.1218,86.1695,15134.0
2022-07-21 13:20:00,90.38,90.44,90.26,90.27,53338.0,86.16,86.2172,86.0456,86.0551,53338.0
2022-07-21 13:25:00,90.26,90.32,90.2,90.29,20912.0,86.0456,86.1028,85.9884,86.0742,20912.0
2022-07-21 13:30:00,90.3,90.3,90.09,90.13,193151.0,86.0837,86.0837,85.8835,85.9217,193151.0
2022-07-21 13:35:00,90.12,90.26,90.08,90.24,43064.0,85.9121,86.0456,85.874,86.0265,43064.0
2022-07-21 13:40:00,90.23,90.29,90.22,90.29,32881.0,86.017,86.0742,86.0074,86.0742,32881.0
2022-07-21 13:45:00,90.29,90.29,90.19,90.19,20686.0,86.0742,86.0742,85.9789,85.9789,20686.0
2022-07-21 13:50:00,90.19,90.19,90.11,90.11,17762.0,85.9789,85.9789,85.9026,85.9026,17762.0
2022-07-21 13:55:00,90.1,90.21,90.09,90.18,23010.0,85.8931,85.9979,85.8835,85.9693,23010.0
2022-07-21 14:00:00,90.18,90.22,90.15,90.18,23652.0,85.9693,86.0074,85.9407,85.9693,23652.0
2022-07-21 14:05:00,90.18,90.28,90.14,90.24,23469.0,85.9693,86.0646,85.9312,86.0265,23469.0
2022-07-21 14:10:00,90.24,90.27,90.19,90.26,10182.0,86.0265,86.0551,85.9789,86.0456,10182.0
2022-07-21 14:15:00,90.26,90.32,90.23,90.3,17432.0,86.0456,86.1028,86.017,86.0837,17432.0
2022-07-21 14:20:00,90.3,90.35,90.27,90.33,23016.0,86.0837,86.1314,86.0551,86.1123,23016.0
2022-07-21 14:25:00,90.31,90.32,90.25,90.27,57058.0,86.0932,86.1028,86.036,86.0551,57058.0
2022-07-21 14:30:00,90.26,90.27,90.18,90.19,17833.0,86.0456,86.0551,85.9693,85.9789,17833.0
2022-07-21 14:35:00,90.17,90.23,90.13,90.23,46530.0,85.9598,86.017,85.9217,86.017,46530.0
2022-07-21 14:40:00,90.23,90.23,90.1,90.1,44333.0,86.017,86.017,85.8931,85.8931,44333.0
2022-07-21 14:45:00,90.1,90.13,90.04,90.12,63188.0,85.8931,85.9217,85.8359,85.9121,63188.0
2022-07-21 14:50:00,90.13,90.17,90.08,90.13,50883.0,85.9217,85.9598,85.874,85.9217,50883.0
2022-07-21 14:55:00,90.13,90.23,90.12,90.18,41208.0,85.9217,86.017,85.9121,85.9693,41208.0
2022-07-21 15:00:00,90.18,90.34,90.18,90.33,58418.0,85.9693,86.1218,85.9693,86.1123,58418.0
2022-07-21 15:05:00,90.33,90.47,90.31,90.47,26188.0,86.1123,86.2458,86.0932,86.2458,26188.0
2022-07-21 15:10:00,90.46,90.47,90.34,90.38,26965.0,86.2362,86.2458,86.1218,86.16,26965.0
2022-07-21 15:15:00,90.38,90.42,90.34,90.42,19718.0,86.16,86.1981,86.1218,86.1981,19718.0
2022-07-21 15:20:00,90.42,90.42,90.37,90.4,46968.0,86.1981,86.1981,86.1504,86.179,46968.0
2022-07-21 15:25:00,90.4,90.47,90.39,90.41,46759.0,86.179,86.2458,86.1695,86.1886,46759.0
2022-07-21 15:30:00,90.41,90.42,90.33,90.42,100619.0,86.1886,86.1981,86.1123,86.1981,100619.0
2022-07-21 15:35:00,90.43,90.51,90.41,90.42,113659.0,86.2076,86.2839,86.1886,86.1981,113659.0
2022-07-21 15:40:00,90.43,90.54,90.42,90.53,32495.0,86.2076,86.3125,86.1981,86.303,32495.0
2022-07-21 15:45:00,90.53,90.55,90.47,90.53,40869.0,86.303,86.322,86.2458,86.303,40869.0
2022-07-21 15:50:00,90.53,90.64,90.53,90.64,254141.0,86.303,86.4078,86.303,86.4078,254141.0
2022-07-21 15:55:00,90.63,90.76,90.62,90.74,276767.0,86.3983,86.5222,86.3888,86.5032,276767.0
2022-07-22 09:30:00,91.04,91.31,90.95,91.01,253061.0,86.7892,87.0466,86.7034,86.7606,253061.0
2022-07-22 09:35:00,91.0,91.3,90.94,91.24,190086.0,86.751,87.037,86.6938,86.9798,190086.0
2022-07-22 09:40:00,91.23,91.28,91.11,91.2,85729.0,86.9703,87.018,86.8559,86.9417,85729.0
2022-07-22 09:45:00,91.21,91.24,90.86,91.03,135759.0,86.9512,86.9798,86.6176,86.7796,135759.0
2022-07-22 09:50:00,91.03,91.21,90.9,91.01,130279.0,86.7796,86.9512,86.6557,86.7606,130279.0
2022-07-22 09:55:00,91.0,91.0,90.76,90.79,73173.0,86.751,86.751,86.5222,86.5508,73173.0
2022-07-22 10:00:00,90.79,90.94,90.77,90.91,73549.0,86.5508,86.6938,86.5318,86.6652,73549.0
2022-07-22 10:05:00,90.92,90.93,90.75,90.79,60149.0,86.6748,86.6843,86.5127,86.5508,60149.0
2022-07-22 10:10:00,90.8,91.04,90.8,91.04,37127.0,86.5604,86.7892,86.5604,86.7892,37127.0
2022-07-22 10:15:00,91.05,91.2,91.05,91.16,25468.0,86.7987,86.9417,86.7987,86.9036,25468.0
2022-07-22 10:20:00,91.16,91.21,91.03,91.12,258413.0,86.9036,86.9512,86.7796,86.8654,258413.0
2022-07-22 10:25:00,91.11,91.2,91.01,91.2,36807.0,86.8559,86.9417,86.7606,86.9417,36807.0
2022-07-22 10:30:00,91.2,91.21,91.08,91.11,34560.0,86.9417,86.9512,86.8273,86.8559,34560.0
2022-07-22 10:35:00,91.11,91.13,91.01,91.1,41668.0,86.8559,86.875,86.7606,86.8464,41668.0
2022-07-22 10:40:00,91.09,91.23,91.06,91.14,40304.0,86.8368,86.9703,86.8082,86.8845,40304.0
2022-07-22 10:45:00,91.14,91.21,91.12,91.18,29131.0,86.8845,86.9512,86.8654,86.9226,29131.0
2022-07-22 10:50:00,91.18,91.33,91.17,91.27,59186.0,86.9226,87.0656,86.9131,87.0084,59186.0
2022-07-22 10:55:00,91.28,91.31,91.21,91.24,41505.0,87.018,87.0466,86.9512,86.9798,41505.0
2022-07-22 11:00:00,91.24,91.28,91.03,91.03,45769.0,86.9798,87.018,86.7796,86.7796,45769.0
2022-07-22 11:05:00,91.03,91.1,91.02,91.08,36483.0,86.7796,86.8464,86.7701,86.8273,36483.0
2022-07-22 11:10:00,91.08,91.18,91.07,91.15,19693.0,86.8273,86.9226,86.8178,86.894,19693.0
2022-07-22 11:15:00,91.15,91.15,90.96,91.03,123996.0,86.894,86.894,86.7129,86.7796,123996.0
2022-07-22 11:20:00,91.03,91.03,90.86,90.88,113570.0,86.7796,86.7796,86.6176,86.6366,113570.0
2022-07-22 11:25:00,90.88,90.96,90.86,90.88,46616.0,86.6366,86.7129,86.6176,86.6366,46616.0
2022-07-22 11:30:00,90.86,90.91,90.75,90.78,101164.0,86.6176,86.6652,86.5127,86.5413,101164.0
2022-07-22 11:35:00,90.78,90.82,90.62,90.76,84705.0,86.5413,86.5794,86.3888,86.5222,84705.0
2022-07-22 11:40:00,90.75,90.86,90.67,90.78,43784.0,86.5127,86.6176,86.4364,86.5413,43784.0
2022-07-22 11:45:00,90.78,90.82,90.73,90.79,42249.0,86.5413,86.5794,86.4936,86.5508,42249.0
2022-07-22 11:50:00,90.8,90.88,90.79,90.86,53343.0,86.5604,86.6366,86.5508,86.6176,53343.0
2022-07-22 11:55:00,90.84,90.9,90.76,90.89,37601.0,86.5985,86.6557,86.5222,86.6462,37601.0
2022-07-22 12:00:00,90.89,90.96,90.81,90.84,66960.0,86.6462,86.7129,86.5699,86.5985,66960.0
2022-07-22 12:05:00,90.85,90.86,90.73,90.76,25610.0,86.608,86.6176,86.4936,86.5222,25610.0
2022-07-22 12:10:00,90.75,90.78,90.66,90.7,49064.0,86.5127,86.5413,86.4269,86.465,49064.0
2022-07-22 12:15:00,90.72,90.79,90.71,90.73,26408.0,86.4841,86.5508,86.4746,86.4936,26408.0
2022-07-22 12:20:00,90.74,90.76,90.68,90.69,27608.0,86.5032,86.5222,86.446,86.4555,27608.0
2022-07-22 12:25:00,90.69,90.77,90.63,90.73,39265.0,86.4555,86.5318,86.3983,86.4936,39265.0
2022-07-22 12:30:00,90.73,90.9,90.73,90.89,29193.0,86.4936,86.6557,86.4936,86.6462,29193.0
2022-07-22 12:35:00,90.87,90.88,90.71,90.74,18761.0,86.6271,86.6366,86.4746,86.5032,18761.0
2022-07-22 12:40:00,90.74,90.77,90.65,90.66,20591.0,86.5032,86.5318,86.4174,86.4269,20591.0
2022-07-22 12:45:00,90.66,90.73,90.63,90.68,54019.0,86.4269,86.4936,86.3983,86.446,54019.0
2022-07-22 12:50:00,90.68,90.72,90.66,90.69,22319.0,86.446,86.4841,86.4269,86.4555,22319.0
2022-07-22 12:55:00,90.68,90.73,90.64,90.64,16625.0,86.446,86.4936,86.4078,86.4078,16625.0
2022-07-22 13:00:00,90.65,90.65,90.5,90.52,85723.0,86.4174,86.4174,86.2744,86.2934,85723.0
2022-07-22 13:05:00,90.51,90.66,90.51,90.66,36976.0,86.2839,86.4269,86.2839,86.4269,36976.0
2022-07-22 13:10:00,90.65,90.67,90.49,90.49,54045.0,86.4174,86.4364,86.2648,86.2648,54045.0
2022-07-22 13:15:00,90.5,90.56,90.42,90.45,87815.0,86.2744,86.3316,86.1981,86.2267,87815.0
2022-07-22 13:20:00,90.45,90.5,90.41,90.45,46250.0,86.2267,86.2744,86.1886,86.2267,46250.0
2022-07-22 13:25:00,90.41,90.5,90.39,90.48,47086.0,86.1886,86.2744,86.1695,86.2553,47086.0
2022-07-22 13:30:00,90.46,90.46,90.35,90.35,37881.0,86.2362,86.2362,86.1314,86.1314,37881.0
2022-07-22 13:35:00,90.34,90.37,90.25,90.36,182488.0,86.1218,86.1504,86.036,86.1409,182488.0
2022-07-22 13:40:00,90.36,90.37,90.2,90.29,302756.0,86.1409,86.1504,85.9884,86.0742,302756.0
2022-07-22 13:45:00,90.29,90.36,90.23,90.28,30150.0,86.0742,86.1409,86.017,86.0646,30150.0
2022-07-22 13:50:00,90.27,90.28,90.21,90.24,24556.0,86.0551,86.0646,85.9979,86.0265,24556.0
2022-07-22 13:55:00,90.24,90.36,90.23,90.33,42024.0,86.0265,86.1409,86.017,86.1123,42024.0
2022-07-22 14:00:00,90.33,90.35,90.11,90.15,39655.0,86.1123,86.1314,85.9026,85.9407,39655.0
2022-07-22 14:05:00,90.14,90.19,90.06,90.1,24552.0,85.9312,85.9789,85.8549,85.8931,24552.0
2022-07-22 14:10:00,90.11,90.11,90.03,90.08,18525.0,85.9026,85.9026,85.8263,85.874,18525.0
2022-07-22 14:15:00,90.08,90.21,90.08,90.19,29851.0,85.874,85.9979,85.874,85.9789,29851.0
2022-07-22 14:20:00,90.2,90.2,90.15,90.17,28505.0,85.9884,85.9884,85.9407,85.9598,28505.0
2022-07-22 14:25:00,90.15,90.22,90.13,90.2,31447.0,85.9407,86.0074,85.9217,85.9884,31447.0
2022-07-22 14:30:00,90.2,90.28,90.11,90.22,34572.0,85.9884,86.0646,85.9026,86.0074,34572.0
2022-07-22 14:35:00,90.23,90.28,90.15,90.21,28504.0,86.017,86.0646,85.9407,85.9979,28504.0
2022-07-22 14:40:00,90.2,90.21,90.13,90.15,22598.0,85.9884,85.9979,85.9217,85.9407,22598.0
2022-07-22 14:45:00,90.14,90.2,90.13,90.2,21601.0,85.9312,85.9884,85.9217,85.9884,21601.0
2022-07-22 14:50:00,90.2,90.29,90.16,90.26,32535.0,85.9884,86.0742,85.9503,86.0456,32535.0
2022-07-22 14:55:00,90.26,90.33,90.22,90.22,32968.0,86.0456,86.1123,86.0074,86.0074,32968.0
2022-07-22 15:00:00,90.22,90.29,90.17,90.28,25033.0,86.0074,86.0742,85.9598,86.0646,25033.0
2022-07-22 15:05:00,90.28,90.3,90.21,90.22,55918.0,86.0646,86.0837,85.9979,86.0074,55918.0
2022-07-22 15:10:00,90.23,90.45,90.21,90.45,31966.0,86.017,86.2267,85.9979,86.2267,31966.0
2022-07-22 15:15:00,90.43,90.43,90.29,90.29,24921.0,86.2076,86.2076,86.0742,86.0742,24921.0
2022-07-22 15:20:00,90.29,90.43,90.28,90.43,51708.0,86.0742,86.2076,86.0646,86.2076,51708.0
2022-07-22 15:25:00,90.42,90.43,90.3,90.42,34223.0,86.1981,86.2076,86.0837,86.1981,34223.0
2022-07-22 15:30:00,90.42,90.46,90.34,90.34,65102.0,86.1981,86.2362,86.1218,86.1218,65102.0
2022-07-22 15:35:00,90.34,90.36,90.25,90.26,74157.0,86.1218,86.1409,86.036,86.0456,74157.0
2022-07-22 15:40:00,90.27,90.35,90.25,90.28,39802.0,86.0551,86.1314,86.036,86.0646,39802.0
2022-07-22 15:45:00,90.28,90.33,90.17,90.25,119547.0,86.0646,86.1123,85.9598,86.036,119547.0
2022-07-22 15:50:00,90.26,90.36,90.24,90.3,333538.0,86.0456,86.1409,86.0265,86.0837,333538.0
2022-07-22 15:55:00,90.3,90.48,90.29,90.47,273559.0,86.0837,86.2553,86.0742,86.2458,273559.0
2022-07-25 09:30:00,90.55,90.59,90.05,90.07,165775.0,86.322,86.3602,85.8454,85.8645,165775.0
2022-07-25 09:35:00,90.07,90.21,90.0,90.16,153241.0,85.8645,85.9979,85.7977,85.9503,153241.0
2022-07-25 09:40:00,90.17,90.54,90.17,90.5,231790.0,85.9598,86.3125,85.9598,86.2744,231790.0
2022-07-25 09:45:00,90.49,90.51,90.3,90.42,97535.0,86.2648,86.2839,86.0837,86.1981,97535.0
2022-07-25 09:50:00,90.44,90.71,90.44,90.65,52627.0,86.2172,86.4746,86.2172,86.4174,52627.0
2022-07-25 09:55:00,90.65,90.73,90.58,90.69,163944.0,86.4174,86.4936,86.3506,86.4555,163944.0
2022-07-25 10:00:00,90.69,90.76,90.62,90.67,141341.0,86.4555,86.5222,86.3888,86.4364,141341.0
2022-07-25 10:05:00,90.67,90.75,90.52,90.72,111045.0,86.4364,86.5127,86.2934,86.4841,111045.0
2022-07-25 10:10:00,90.72,90.91,90.7,90.86,54848.0,86.4841,86.6652,86.465,86.6176,54848.0
2022-07-25 10:15:00,90.84,90.91,90.73,90.82,42775.0,86.5985,86.6652,86.4936,86.5794,42775.0
2022-07-25 10:20:00,90.81,90.9,90.78,90.88,45902.0,86.5699,86.6557,86.5413,86.6366,45902.0
2022-07-25 10:25:00,90.9,90.93,90.61,90.82,252066.0,86.6557,86.6843,86.3792,86.5794,252066.0
2022-07-25 10:30:00,90.81,90.83,90.71,90.74,55064.0,86.5699,86.589,86.4746,86.5032,55064.0
2022-07-25 10:35:00,90.75,90.78,90.65,90.73,98240.0,86.5127,86.5413,86.4174,86.4936,98240.0
2022-07-25 10:40:00,90.7,90.92,90.67,90.9,60978.0,86.465,86.6748,86.4364,86.6557,60978.0
2022-07-25 10:45:00,90.89,90.95,90.85,90.89,46832.0,86.6462,86.7034,86.608,86.6462,46832.0
2022-07-25 10:50:00,90.87,90.92,90.83,90.86,49881.0,86.6271,86.6748,86.589,86.6176,49881.0
2022-07-25 10:55:00,90.86,90.92,90.81,90.87,64253.0,86.6176,86.6748,86.5699,86.6271,64253.0
2022-07-25 11:00:00,90.86,90.97,90.83,90.89,32502.0,86.6176,86.7224,86.589,86.6462,32502.0
2022-07-25 11:05:00,90.88,90.97,90.87,90.95,29430.0,86.6366,86.7224,86.6271,86.7034,29430.0
2022-07-25 11:10:00,90.95,90.98,90.73,90.75,39176.0,86.7034,86.732,86.4936,86.5127,39176.0
2022-07-25 11:15:00,90.73,90.85,90.7,90.85,32808.0,86.4936,86.608,86.465,86.608,32808.0
2022-07-25 11:20:00,90.87,90.94,90.84,90.87,32857.0,86.6271,86.6938,86.5985,86.6271,32857.0
2022-07-25 11:25:00,90.86,90.96,90.81,90.96,31923.0,86.6176,86.7129,86.5699,86.7129,31923.0
2022-07-25 11:30:00,90.96,91.03,90.92,91.01,84869.0,86.7129,86.7796,86.6748,86.7606,84869.0
2022-07-25 11:35:00,91.02,91.05,90.99,91.0,97218.0,86.7701,86.7987,86.7415,86.751,97218.0
2022-07-25 11:40:00,91.0,91.07,90.98,91.05,51117.0,86.751,86.8178,86.732,86.7987,51117.0
2022-07-25 11:45:00,91.04,91.12,91.03,91.06,48267.0,86.7892,86.8654,86.7796,86.8082,48267.0
2022-07-25 11:50:00,91.06,91.08,91.02,91.04,29100.0,86.8082,86.8273,86.7701,86.7892,29100.0
2022-07-25 11:55:00,91.03,91.06,90.98,91.04,47639.0,86.7796,86.8082,86.732,86.7892,47639.0
2022-07-25 12:00:00,91.03,91.05,90.98,91.05,36305.0,86.7796,86.7987,86.732,86.7987,36305.0
2022-07-25 12:05:00,91.04,91.05,90.97,90.97,28563.0,86.7892,86.7987,86.7224,86.7224,28563.0
2022-07-25 12:10:00,90.98,90.98,90.83,90.83,19362.0,86.732,86.732,86.589,86.589,19362.0
2022-07-25 12:15:00,90.84,90.86,90.73,90.81,40416.0,86.5985,86.6176,86.4936,86.5699,40416.0
2022-07-25 12:20:00,90.81,90.84,90.76,90.81,23982.0,86.5699,86.5985,86.5222,86.5699,23982.0
2022-07-25 12:25:00,90.82,90.89,90.82,90.89,31045.0,86.5794,86.6462,86.5794,86.6462,31045.0
2022-07-25 12:30:00,90.89,90.99,90.88,90.98,54001.0,86.6462,86.7415,86.6366,86.732,54001.0
2022-07-25 12:35:00,90.98,91.0,90.94,90.95,29541.0,86.732,86.751,86.6938,86.7034,29541.0
2022-07-25 12:40:00,90.96,91.08,90.96,91.02,48323.0,86.7129,86.8273,86.7129,86.7701,48323.0
2022-07-25 12:45:00,91.02,91.14,91.01,91.13,34908.0,86.7701,86.8845,86.7606,86.875,34908.0
2022-07-25 12:50:00,91.13,91.14,91.05,91.08,41641.0,86.875,86.8845,86.7987,86.8273,41641.0
2022-07-25 12:55:00,91.08,91.09,91.0,91.02,39687.0,86.8273,86.8368,86.751,86.7701,39687.0
2022-07-25 13:00:00,91.02,91.09,91.01,91.05,24719.0,86.7701,86.8368,86.7606,86.7987,24719.0
2022-07-25 13:05:00,91.06,91.12,91.03,91.11,29299.0,86.8082,86.8654,86.7796,86.8559,29299.0
2022-07-25 13:10:00,91.12,91.14,91.09,91.09,27725.0,86.8654,86.8845,86.8368,86.8368,27725.0
2022-07-25 13:15:00,91.09,91.1,91.02,91.04,24232.0,86.8368,86.8464,86.7701,86.7892,24232.0
2022-07-25 13:20:00,91.04,91.05,90.97,90.99,28636.0,86.7892,86.7987,86.7224,86.7415,28636.0
2022-07-25 13:25:00,90.99,91.0,90.89,90.9,34480.0,86.7415,86.751,86.6462,86.6557,34480.0
2022-07-25 13:30:00,90.9,90.94,90.88,90.92,41955.0,86.6557,86.6938,86.6366,86.6748,41955.0
2022-07-25 13:35:00,90.91,90.91,90.8,90.81,30592.0,86.6652,86.6652,86.5604,86.5699,30592.0
2022-07-25 13:40:00,90.81,90.84,90.75,90.79,34881.0,86.5699,86.5985,86.5127,86.5508,34881.0
2022-07-25 13:45:00,90.8,90.85,90.77,90.78,41258.0,86.5604,86.608,86.5318,86.5413,41258.0
2022-07-25 13:50:00,90.77,90.78,90.66,90.68,37091.0,86.5318,86.5413,86.4269,86.446,37091.0
2022-07-25 13:55:00,90.67,90.7,90.65,90.67,32908.0,86.4364,86.465,86.4174,86.4364,32908.0
2022-07-25 14:00:00,90.66,90.71,90.64,90.66,39243.0,86.4269,86.4746,86.4078,86.4269,39243.0
2022-07-25 14:05:00,90.66,90.75,90.66,90.68,36769.0,86.4269,86.5127,86.4269,86.446,36769.0
2022-07-25 14:10:00,90.67,90.74,90.67,90.71,38556.0,86.4364,86.5032,86.4364,86.4746,38556.0
2022-07-25 14:15:00,90.7,90.71,90.62,90.64,24668.0,86.465,86.4746,86.3888,86.4078,24668.0
2022-07-25 14:20:00,90.63,90.67,90.59,90.66,86091.0,86.3983,86.4364,86.3602,86.4269,86091.0
2022-07-25 14:25:00,90.65,90.66,90.62,90.66,86269.0,86.4174,86.4269,86.3888,86.4269,86269.0
2022-07-25 14:30:00,90.65,90.66,90.6,90.63,37622.0,86.4174,86.4269,86.3697,86.3983,37622.0
2022-07-25 14:35:00,90.64,90.72,90.62,90.68,48930.0,86.4078,86.4841,86.3888,86.446,48930.0
2022-07-25 14:40:00,90.66,90.73,90.65,90.7,30840.0,86.4269,86.4936,86.4174,86.465,30840.0
2022-07-25 14:45:00,90.71,90.71,90.55,90.61,42537.0,86.4746,86.4746,86.322,86.3792,42537.0
2022-07-25 14:50:00,90.61,90.63,90.55,90.57,37700.0,86.3792,86.3983,86.322,86.3411,37700.0
2022-07-25 14:55:00,90.58,90.62,90.5,90.52,31906.0,86.3506,86.3888,86.2744,86.2934,31906.0
2022-07-25 15:00:00,90.52,90.6,90.43,90.46,65602.0,86.2934,86.3697,86.2076,86.2362,65602.0
2022-07-25 15:05:00,90.45,90.52,90.41,90.52,52489.0,86.2267,86.2934,86.1886,86.2934,52489.0
2022-07-25 15:10:00,90.52,90.54,90.48,90.51,45790.0,86.2934,86.3125,86.2553,86.2839,45790.0
2022-07-25 15:15:00,90.51,90.55,90.45,90.54,79048.0,86.2839,86.322,86.2267,86.3125,79048.0
2022-07-25 15:20:00,90.52,90.66,90.52,90.64,54065.0,86.2934,86.4269,86.2934,86.4078,54065.0
2022-07-25 15:25:00,90.64,90.66,90.52,90.53,48878.0,86.4078,86.4269,86.2934,86.303,48878.0
2022-07-25 15:30:00,90.52,90.61,90.48,90.56,130317.0,86.2934,86.3792,86.2553,86.3316,130317.0
2022-07-25 15:35:00,90.57,90.76,90.56,90.76,51564.0,86.3411,86.5222,86.3316,86.5222,51564.0
2022-07-25 15:40:00,90.74,90.78,90.63,90.68,116196.0,86.5032,86.5413,86.3983,86.446,116196.0
2022-07-25 15:45:00,90.69,90.73,90.66,90.71,84984.0,86.4555,86.4936,86.4269,86.4746,84984.0
2022-07-25 15:50:00,90.73,90.84,90.69,90.8,197649.0,86.4936,86.5985,86.4555,86.5604,197649.0
2022-07-25 15:55:00,90.79,90.92,90.79,90.87,382565.0,86.5508,86.6748,86.5508,86.6271,382565.0
2022-07-26 09:30:00,90.59,90.76,90.3,90.43,396323.0,86.3602,86.5222,86.0837,86.2076,396323.0
2022-07-26 09:35:00,90.43,90.66,90.38,90.46,198444.0,86.2076,86.4269,86.16,86.2362,198444.0
2022-07-26 09:40:00,90.45,90.55,90.41,90.43,140831.0,86.2267,86.322,86.1886,86.2076,140831.0
2022-07-26 09:45:00,90.43,90.54,90.26,90.39,118969.0,86.2076,86.3125,86.0456,86.1695,118969.0
2022-07-26 09:50:00,90.38,90.63,90.37,90.46,78913.0,86.16,86.3983,86.1504,86.2362,78913.0
2022-07-26 09:55:00,90.47,90.54,90.4,90.5,60085.0,86.2458,86.3125,86.179,86.2744,60085.0
2022-07-26 10:00:00,90.49,90.66,90.31,90.65,70154.0,86.2648,86.4269,86.0932,86.4174,70154.0
2022-07-26 10:05:00,90.64,90.76,90.63,90.68,31983.0,86.4078,86.5222,86.3983,86.446,31983.0
2022-07-26 10:10:00,90.69,90.79,90.58,90.59,55365.0,86.4555,86.5508,86.3506,86.3602,55365.0
2022-07-26 10:15:00,90.59,90.7,90.56,90.68,57039.0,86.3602,86.465,86.3316,86.446,57039.0
2022-07-26 10:20:00,90.67,90.67,90.48,90.51,27223.0,86.4364,86.4364,86.2553,86.2839,27223.0
2022-07-26 10:25:00,90.52,90.65,90.51,90.64,29564.0,86.2934,86.4174,86.2839,86.4078,29564.0
2022-07-26 10:30:00,90.65,90.69,90.57,90.67,56296.0,86.4174,86.4555,86.3411,86.4364,56296.0
2022-07-26 10:35:00,90.68,90.85,90.61,90.81,87920.0,86.446,86.608,86.3792,86.5699,87920.0
2022-07-26 10:40:00,90.81,90.95,90.77,90.94,49081.0,86.5699,86.7034,86.5318,86.6938,49081.0
2022-07-26 10:45:00,90.94,90.98,90.9,90.9,29974.0,86.6938,86.732,86.6557,86.6557,29974.0
2022-07-26 10:50:00,90.91,90.99,90.84,90.84,40014.0,86.6652,86.7415,86.5985,86.5985,40014.0
2022-07-26 10:55:00,90.83,91.16,90.83,91.16,43615.0,86.589,86.9036,86.589,86.9036,43615.0
2022-07-26 11:00:00,91.16,91.22,91.06,91.06,27530.0,86.9036,86.9608,86.8082,86.8082,27530.0
2022-07-26 11:05:00,91.06,91.06,90.89,90.89,38540.0,86.8082,86.8082,86.6462,86.6462,38540.0
2022-07-26 11:10:00,90.89,90.95,90.86,90.88,24937.0,86.6462,86.7034,86.6176,86.6366,24937.0
2022-07-26 11:15:00,90.89,90.96,90.86,90.9,20344.0,86.6462,86.7129,86.6176,86.6557,20344.0
2022-07-26 11:20:00,90.89,90.92,90.78,90.79,28486.0,86.6462,86.6748,86.5413,86.5508,28486.0
2022-07-26 11:25:00,90.8,90.8,90.63,90.65,22625.0,86.5604,86.5604,86.3983,86.4174,22625.0
2022-07-26 11:30:00,90.64,90.65,90.54,90.64,48076.0,86.4078,86.4174,86.3125,86.4078,48076.0
2022-07-26 11:35:00,90.63,90.66,90.59,90.64,20596.0,86.3983,86.4269,86.3602,86.4078,20596.0
2022-07-26 11:40:00,90.64,90.73,90.62,90.69,26517.0,86.4078,86.4936,86.3888,86.4555,26517.0
2022-07-26 11:45:00,90.68,90.68,90.56,90.57,36492.0,86.446,86.446,86.3316,86.3411,36492.0
2022-07-26 11:50:00,90.56,90.59,90.45,90.46,28514.0,86.3316,86.3602,86.2267,86.2362,28514.0
2022-07-26 11:55:00,90.46,90.51,90.42,90.43,19034.0,86.2362,86.2839,86.1981,86.2076,19034.0
2022-07-26 12:00:00,90.42,90.46,90.4,90.46,29966.0,86.1981,86.2362,86.179,86.2362,29966.0
2022-07-26 12:05:00,90.45,90.49,90.38,90.4,39355.0,86.2267,86.2648,86.16,86.179,39355.0
2022-07-26 12:10:00,90.43,90.43,90.3,90.37,17521.0,86.2076,86.2076,86.0837,86.1504,17521.0
2022-07-26 12:15:00,90.38,90.52,90.37,90.51,24974.0,86.16,86.2934,86.1504,86.2839,24974.0
2022-07-26 12:20:00,90.51,90.58,90.42,90.56,22596.0,86.2839,86.3506,86.1981,86.3316,22596.0
2022-07-26 12:25:00,90.56,90.59,90.5,90.56,33615.0,86.3316,86.3602,86.2744,86.3316,33615.0
2022-07-26 12:30:00,90.56,90.65,90.56,90.64,23243.0,86.3316,86.4174,86.3316,86.4078,23243.0
2022-07-26 12:35:00,90.64,90.66,90.58,90.62,35123.0,86.4078,86.4269,86.3506,86.3888,35123.0
2022-07-26 12:40:00,90.61,90.61,90.53,90.55,74869.0,86.3792,86.3792,86.303,86.322,74869.0
2022-07-26 12:45:00,90.56,90.63,90.53,90.61,48590.0,86.3316,86.3983,86.303,86.3792,48590.0
2022-07-26 12:50:00,90.61,90.7,90.61,90.7,19937.0,86.3792,86.465,86.3792,86.465,19937.0
2022-07-26 12:55:00,90.7,90.73,90.65,90.71,18945.0,86.465,86.4936,86.4174,86.4746,18945.0
2022-07-26 13:00:00,90.71,90.77,90.65,90.77,22294.0,86.4746,86.5318,86.4174,86.5318,22294.0
2022-07-26 13:05:00,90.77,90.8,90.73,90.8,34010.0,86.5318,86.5604,86.4936,86.5604,34010.0
2022-07-26 13:10:00,90.81,90.85,90.72,90.74,52940.0,86.5699,86.608,86.4841,86.5032,52940.0
2022-07-26 13:15:00,90.76,90.76,90.67,90.71,40826.0,86.5222,86.5222,86.4364,86.4746,40826.0
2022-07-26 13:20:00,90.71,90.82,90.7,90.75,70756.0,86.4746,86.5794,86.465,86.5127,70756.0
2022-07-26 13:25:00,90.75,90.8,90.7,90.77,30792.0,86.5127,86.5604,86.465,86.5318,30792.0
2022-07-26 13:30:00,90.77,90.77,90.61,90.61,21690.0,86.5318,86.5318,86.3792,86.3792,21690.0
2022-07-26 13:35:00,90.6,90.67,90.59,90.65,137389.0,86.3697,86.4364,86.3602,86.4174,137389.0
2022-07-26 13:40:00,90.65,90.68,90.6,90.65,52801.0,86.4174,86.446,86.3697,86.4174,52801.0
2022-07-26 13:45:00,90.66,90.67,90.6,90.66,26114.0,86.4269,86.4364,86.3697,86.4269,26114.0
2022-07-26 13:50:00,90.67,90.69,90.62,90.67,24449.0,86.4364,86.4555,86.3888,86.4364,24449.0
2022-07-26 13:55:00,90.67,90.68,90.6,90.6,28271.0,86.4364,86.446,86.3697,86.3697,28271.0
2022-07-26 14:00:00,90.6,90.73,90.6,90.72,42372.0,86.3697,86.4936,86.3697,86.4841,42372.0
2022-07-26 14:05:00,90.73,90.78,90.54,90.55,145385.0,86.4936,86.5413,86.3125,86.322,145385.0
2022-07-26 14:10:00,90.55,90.6,90.51,90.55,29416.0,86.322,86.3697,86.2839,86.322,29416.0
2022-07-26 14:15:00,90.56,90.56,90.45,90.46,38163.0,86.3316,86.3316,86.2267,86.2362,38163.0
2022-07-26 14:20:00,90.46,90.49,90.41,90.46,32361.0,86.2362,86.2648,86.1886,86.2362,32361.0
2022-07-26 14:25:00,90.44,90.45,90.33,90.34,17730.0,86.2172,86.2267,86.1123,86.1218,17730.0
2022-07-26 14:30:00,90.34,90.36,90.28,90.3,20305.0,86.1218,86.1409,86.0646,86.0837,20305.0
2022-07-26 14:35:00,90.29,90.33,90.25,90.25,22332.0,86.0742,86.1123,86.036,86.036,22332.0
2022-07-26 14:40:00,90.25,90.31,90.21,90.28,37158.0,86.036,86.0932,85.9979,86.0646,37158.0
2022-07-26 14:45:00,90.28,90.33,90.26,90.27,34836.0,86.0646,86.1123,86.0456,86.0551,34836.0
2022-07-26 14:50:00,90.27,90.39,90.25,90.35,39190.0,86.0551,86.1695,86.036,86.1314,39190.0
2022-07-26 14:55:00,90.35,90.38,90.3,90.36,26078.0,86.1314,86.16,86.0837,86.1409,26078.0
2022-07-26 15:00:00,90.37,90.38,90.25,90.26,51197.0,86.1504,86.16,86.036,86.0456,51197.0
2022-07-26 15:05:00,90.27,90.29,90.18,90.25,163862.0,86.0551,86.0742,85.9693,86.036,163862.0
2022-07-26 15:10:00,90.26,90.43,90.23,90.41,98579.0,86.0456,86.2076,86.017,86.1886,98579.0
2022-07-26 15:15:00,90.41,90.46,90.37,90.39,53913.0,86.1886,86.2362,86.1504,86.1695,53913.0
2022-07-26 15:20:00,90.4,90.47,90.38,90.41,49428.0,86.179,86.2458,86.16,86.1886,49428.0
2022-07-26 15:25:00,90.41,90.48,90.37,90.48,44545.0,86.1886,86.2553,86.1504,86.2553,44545.0
2022-07-26 15:30:00,90.48,90.53,90.42,90.5,94473.0,86.2553,86.303,86.1981,86.2744,94473.0
2022-07-26 15:35:00,90.51,90.52,90.44,90.51,82182.0,86.2839,86.2934,86.2172,86.2839,82182.0
2022-07-26 15:40:00,90.51,90.53,90.4,90.42,102647.0,86.2839,86.303,86.179,86.1981,102647.0
2022-07-26 15:45:00,90.42,90.45,90.31,90.37,166512.0,86.1981,86.2267,86.0932,86.1504,166512.0
2022-07-26 15:50:00,90.38,90.51,90.32,90.5,262853.0,86.16,86.2839,86.1028,86.2744,262853.0
2022-07-26 15:55:00,90.51,90.54,90.36,90.37,347306.0,86.2839,86.3125,86.1409,86.1504,347306.0
2022-07-27 09:30:00,90.98,91.05,90.59,90.64,203578.0,86.732,86.7987,86.3602,86.4078,203578.0
2022-07-27 09:35:00,90.62,90.77,90.38,90.54,132197.0,86.3888,86.5318,86.16,86.3125,132197.0
2022-07-27 09:40:00,90.55,90.74,90.55,90.62,138867.0,86.322,86.5032,86.322,86.3888,138867.0
2022-07-27 09:45:00,90.63,90.74,90.6,90.69,87369.0,86.3983,86.5032,86.3697,86.4555,87369.0
2022-07-27 09:50:00,90.69,90.74,90.62,90.73,73006.0,86.4555,86.5032,86.3888,86.4936,73006.0
2022-07-27 09:55:00,90.73,90.76,90.5,90.53,64037.0,86.4936,86.5222,86.2744,86.303,64037.0
2022-07-27 10:00:00,90.52,90.61,90.48,90.61,73601.0,86.2934,86.3792,86.2553,86.3792,73601.0
2022-07-27 10:05:00,90.61,90.65,90.45,90.46,88338.0,86.3792,86.4174,86.2267,86.2362,88338.0
2022-07-27 10:10:00,90.47,90.57,90.46,90.47,67594.0,86.2458,86.3411,86.2362,86.2458,67594.0
2022-07-27 10:15:00,90.47,90.63,90.46,90.63,48263.0,86.2458,86.3983,86.2362,86.3983,48263.0
2022-07-27 10:20:00,90.63,90.73,90.59,90.67,210333.0,86.3983,86.4936,86.3602,86.4364,210333.0
2022-07-27 10:25:00,90.68,90.84,90.67,90.79,43961.0,86.446,86.5985,86.4364,86.5508,43961.0
2022-07-27 10:30:00,90.79,90.89,90.76,90.86,32454.0,86.5508,86.6462,86.5222,86.6176,32454.0
2022-07-27 10:35:00,90.87,90.96,90.87,90.95,25513.0,86.6271,86.7129,86.6271,86.7034,25513.0
2022-07-27 10:40:00,90.96,90.98,90.87,90.98,66110.0,86.7129,86.732,86.6271,86.732,66110.0
2022-07-27 10:45:00,90.99,91.02,90.94,90.96,41726.0,86.7415,86.7701,86.6938,86.7129,41726.0
2022-07-27 10:50:00,90.97,91.0,90.91,90.96,134823.0,86.7224,86.751,86.6652,86.7129,134823.0
2022-07-27 10:55:00,90.97,91.01,90.88,91.0,43293.0,86.7224,86.7606,86.6366,86.751,43293.0
2022-07-27 11:00:00,91.01,91.11,90.99,91.04,44364.0,86.7606,86.8559,86.7415,86.7892,44364.0
2022-07-27 11:05:00,91.03,91.04,90.81,90.83,59912.0,86.7796,86.7892,86.5699,86.589,59912.0
2022-07-27 11:10:00,90.82,90.9,90.78,90.87,67121.0,86.5794,86.6557,86.5413,86.6271,67121.0
2022-07-27 11:15:00,90.87,90.87,90.79,90.79,53305.0,86.6271,86.6271,86.5508,86.5508,53305.0
2022-07-27 11:20:00,90.79,90.84,90.78,90.81,17111.0,86.5508,86.5985,86.5413,86.5699,17111.0
2022-07-27 11:25:00,90.82,90.93,90.81,90.88,35386.0,86.5794,86.6843,86.5699,86.6366,35386.0
2022-07-27 11:30:00,90.89,91.0,90.88,90.93,24266.0,86.6462,86.751,86.6366,86.6843,24266.0
2022-07-27 11:35:00,90.92,90.97,90.88,90.95,26891.0,86.6748,86.7224,86.6366,86.7034,26891.0
2022-07-27 11:40:00,90.94,90.95,90.9,90.9,22995.0,86.6938,86.7034,86.6557,86.6557,22995.0
2022-07-27 11:45:00,90.92,90.94,90.88,90.9,20274.0,86.6748,86.6938,86.6366,86.6557,20274.0
2022-07-27 11:50:00,90.9,90.98,90.84,90.87,61779.0,86.6557,86.732,86.5985,86.6271,61779.0
2022-07-27 11:55:00,90.87,90.92,90.84,90.87,33722.0,86.6271,86.6748,86.5985,86.6271,33722.0
2022-07-27 12:00:00,90.88,90.91,90.85,90.86,65632.0,86.6366,86.6652,86.608,86.6176,65632.0
2022-07-27 12:05:00,90.86,90.92,90.85,90.87,52044.0,86.6176,86.6748,86.608,86.6271,52044.0
2022-07-27 12:10:00,90.87,90.88,90.81,90.85,58029.0,86.6271,86.6366,86.5699,86.608,58029.0
2022-07-27 12:15:00,90.84,90.86,90.81,90.84,71031.0,86.5985,86.6176,86.5699,86.5985,71031.0
2022-07-27 12:20:00,90.84,90.86,90.8,90.84,69034.0,86.5985,86.6176,86.5604,86.5985,69034.0
2022-07-27 12:25:00,90.83,90.87,90.81,90.83,62360.0,86.589,86.6271,86.5699,86.589,62360.0
2022-07-27 12:30:00,90.82,90.85,90.77,90.81,113095.0,86.5794,86.608,86.5318,86.5699,113095.0
2022-07-27 12:35:00,90.81,90.84,90.78,90.81,69008.0,86.5699,86.5985,86.5413,86.5699,69008.0
2022-07-27 12:40:00,90.81,90.84,90.8,90.81,37480.0,86.5699,86.5985,86.5604,86.5699,37480.0
2022-07-27 12:45:00,90.81,90.86,90.79,90.8,62814.0,86.5699,86.6176,86.5508,86.5604,62814.0
2022-07-27 12:50:00,90.8,90.84,90.78,90.79,42757.0,86.5604,86.5985,86.5413,86.5508,42757.0
2022-07-27 12:55:00,90.79,90.79,90.69,90.7,63911.0,86.5508,86.5508,86.4555,86.465,63911.0
2022-07-27 13:00:00,90.7,90.73,90.67,90.7,69408.0,86.465,86.4936,86.4364,86.465,69408.0
2022-07-27 13:05:00,90.69,90.7,90.63,90.67,91300.0,86.4555,86.465,86.3983,86.4364,91300.0
2022-07-27 13:10:00,90.67,90.67,90.57,90.65,96786.0,86.4364,86.4364,86.3411,86.4174,96786.0
2022-07-27 13:15:00,90.65,90.68,90.62,90.63,46024.0,86.4174,86.446,86.3888,86.3983,46024.0
2022-07-27 13:20:00,90.63,90.67,90.61,90.63,80968.0,86.3983,86.4364,86.3792,86.3983,80968.0
2022-07-27 13:25:00,90.64,90.7,90.6,90.69,51031.0,86.4078,86.465,86.3697,86.4555,51031.0
2022-07-27 13:30:00,90.7,90.75,90.65,90.67,50662.0,86.465,86.5127,86.4174,86.4364,50662.0
2022-07-27 13:35:00,90.67,90.69,90.64,90.69,67781.0,86.4364,86.4555,86.4078,86.4555,67781.0
2022-07-27 13:40:00,90.69,90.73,90.66,90.7,50276.0,86.4555,86.4936,86.4269,86.465,50276.0
2022-07-27 13:45:00,90.69,90.74,90.66,90.73,50992.0,86.4555,86.5032,86.4269,86.4936,50992.0
2022-07-27 13:50:00,90.73,90.75,90.68,90.75,74918.0,86.4936,86.5127,86.446,86.5127,74918.0
2022-07-27 13:55:00,90.75,90.79,90.66,90.7,163271.0,86.5127,86.5508,86.4269,86.465,163271.0
2022-07-27 14:00:00,90.72,90.99,90.67,90.83,218800.0,86.4841,86.7415,86.4364,86.589,218800.0
2022-07-27 14:05:00,90.84,90.84,90.61,90.67,68011.0,86.5985,86.5985,86.3792,86.4364,68011.0
2022-07-27 14:10:00,90.67,90.89,90.66,90.77,39183.0,86.4364,86.6462,86.4269,86.5318,39183.0
2022-07-27 14:15:00,90.76,90.87,90.76,90.81,24642.0,86.5222,86.6271,86.5222,86.5699,24642.0
2022-07-27 14:20:00,90.8,90.84,90.7,90.71,56647.0,86.5604,86.5985,86.465,86.4746,56647.0
2022-07-27 14:25:00,90.71,90.88,90.71,90.84,45090.0,86.4746,86.6366,86.4746,86.5985,45090.0
2022-07-27 14:30:00,90.84,90.89,90.6,90.63,81628.0,86.5985,86.6462,86.3697,86.3983,81628.0
2022-07-27 14:35:00,90.64,91.25,90.64,91.24,330846.0,86.4078,86.9894,86.4078,86.9798,330846.0
2022-07-27 14:40:00,91.25,91.54,91.25,91.5,316065.0,86.9894,87.2658,86.9894,87.2277,316065.0
2022-07-27 14:45:00,91.51,91.55,91.38,91.44,92661.0,87.2372,87.2753,87.1133,87.1705,92661.0
2022-07-27 14:50:00,91.45,91.7,91.38,91.61,72546.0,87.18,87.4183,87.1133,87.3325,72546.0
2022-07-27 14:55:00,91.62,91.69,91.4,91.54,93643.0,87.3421,87.4088,87.1324,87.2658,93643.0
2022-07-27 15:00:00,91.54,91.82,91.51,91.81,67082.0,87.2658,87.5327,87.2372,87.5232,67082.0
2022-07-27 15:05:00,91.8,91.85,91.7,91.78,91596.0,87.5137,87.5613,87.4183,87.4946,91596.0
2022-07-27 15:10:00,91.77,91.84,91.73,91.79,53400.0,87.4851,87.5518,87.4469,87.5041,53400.0
2022-07-27 15:15:00,91.8,91.95,91.77,91.85,129133.0,87.5137,87.6567,87.4851,87.5613,129133.0
2022-07-27 15:20:00,91.86,92.03,91.83,92.02,163253.0,87.5709,87.7329,87.5423,87.7234,163253.0
2022-07-27 15:25:00,92.03,92.22,92.02,92.22,109532.0,87.7329,87.9141,87.7234,87.9141,109532.0
2022-07-27 15:30:00,92.23,92.24,92.11,92.21,230186.0,87.9236,87.9331,87.8092,87.9045,230186.0
2022-07-27 15:35:00,92.21,92.23,91.98,91.98,344314.0,87.9045,87.9236,87.6853,87.6853,344314.0
2022-07-27 15:40:00,91.99,92.16,91.95,92.04,329910.0,87.6948,87.8569,87.6567,87.7425,329910.0
2022-07-27 15:45:00,92.06,92.08,92.0,92.01,267297.0,87.7615,87.7806,87.7043,87.7139,267297.0
2022-07-27 15:50:00,92.0,92.05,91.81,91.93,311894.0,87.7043,87.752,87.5232,87.6376,311894.0
2022-07-27 15:55:00,91.93,91.98,91.76,91.78,370041.0,87.6376,87.6853,87.4755,87.4946,370041.0
2022-07-28 09:30:00,92.25,92.65,92.18,92.55,319617.0,87.9427,88.324,87.8759,88.2287,319617.0
2022-07-28 09:35:00,92.56,92.88,92.56,92.83,188119.0,88.2382,88.5432,88.2382,88.4956,188119.0
2022-07-28 09:40:00,92.83,92.89,92.61,92.64,129948.0,88.4956,88.5528,88.2859,88.3145,129948.0
2022-07-28 09:45:00,92.64,92.72,92.35,92.45,148358.0,88.3145,88.3907,88.038,88.1333,148358.0
2022-07-28 09:50:00,92.46,92.48,92.1,92.23,148773.0,88.1429,88.1619,87.7997,87.9236,148773.0
2022-07-28 09:55:00,92.22,92.39,92.2,92.25,118283.0,87.9141,88.0761,87.895,87.9427,118283.0
2022-07-28 10:00:00,92.25,92.31,92.11,92.17,111943.0,87.9427,87.9999,87.8092,87.8664,111943.0
2022-07-28 10:05:00,92.16,92.16,92.01,92.09,112115.0,87.8569,87.8569,87.7139,87.7901,112115.0
2022-07-28 10:10:00,92.1,92.18,92.02,92.09,80687.0,87.7997,87.8759,87.7234,87.7901,80687.0
2022-07-28 10:15:00,92.11,92.2,92.07,92.13,57435.0,87.8092,87.895,87.7711,87.8283,57435.0
2022-07-28 10:20:00,92.12,92.17,91.99,92.15,71420.0,87.8187,87.8664,87.6948,87.8473,71420.0
2022-07-28 10:25:00,92.15,92.21,92.0,92.18,35665.0,87.8473,87.9045,87.7043,87.8759,35665.0
2022-07-28 10:30:00,92.19,92.3,92.13,92.24,36422.0,87.8855,87.9903,87.8283,87.9331,36422.0
2022-07-28 10:35:00,92.26,92.53,92.26,92.46,48761.0,87.9522,88.2096,87.9522,88.1429,48761.0
2022-07-28 10:40:00,92.46,92.59,92.43,92.57,40860.0,88.1429,88.2668,88.1143,88.2477,40860.0
2022-07-28 10:45:00,92.56,92.87,92.56,92.84,84598.0,88.2382,88.5337,88.2382,88.5051,84598.0
2022-07-28 10:50:00,92.83,92.83,92.64,92.69,59464.0,88.4956,88.4956,88.3145,88.3621,59464.0
2022-07-28 10:55:00,92.69,92.8,92.63,92.78,83102.0,88.3621,88.467,88.3049,88.4479,83102.0
2022-07-28 11:00:00,92.79,92.86,92.74,92.74,51087.0,88.4575,88.5242,88.4098,88.4098,51087.0
2022-07-28 11:05:00,92.74,92.79,92.65,92.75,47491.0,88.4098,88.4575,88.324,88.4193,47491.0
2022-07-28 11:10:00,92.75,92.79,92.69,92.77,82878.0,88.4193,88.4575,88.3621,88.4384,82878.0
2022-07-28 11:15:00,92.78,92.82,92.69,92.81,51066.0,88.4479,88.4861,88.3621,88.4765,51066.0
2022-07-28 11:20:00,92.81,92.99,92.76,92.97,69335.0,88.4765,88.6481,88.4289,88.629,69335.0
2022-07-28 11:25:00,92.97,93.09,92.96,93.09,68433.0,88.629,88.7434,88.6195,88.7434,68433.0
2022-07-28 11:30:00,93.11,93.11,92.98,93.05,59108.0,88.7625,88.7625,88.6386,88.7053,59108.0
2022-07-28 11:35:00,93.05,93.14,93.0,93.05,260425.0,88.7053,88.7911,88.6576,88.7053,260425.0
2022-07-28 11:40:00,93.06,93.24,93.03,93.24,88367.0,88.7148,88.8864,88.6862,88.8864,88367.0
2022-07-28 11:45:00,93.24,93.28,93.15,93.2,104928.0,88.8864,88.9246,88.8006,88.8483,104928.0
2022-07-28 11:50:00,93.22,93.25,93.12,93.12,106258.0,88.8674,88.896,88.772,88.772,106258.0
2022-07-28 11:55:00,93.11,93.15,92.99,93.01,52801.0,88.7625,88.8006,88.6481,88.6672,52801.0
2022-07-28 12:00:00,93.01,93.09,93.0,93.05,30494.0,88.6672,88.7434,88.6576,88.7053,30494.0
2022-07-28 12:05:00,93.05,93.1,92.95,92.98,52565.0,88.7053,88.753,88.61,88.6386,52565.0
2022-07-28 12:10:00,92.98,93.19,92.96,93.13,33682.0,88.6386,88.8388,88.6195,88.7816,33682.0
2022-07-28 12:15:00,93.12,93.13,92.99,93.0,45031.0,88.772,88.7816,88.6481,88.6576,45031.0
2022-07-28 12:20:00,93.01,93.12,92.98,93.12,74420.0,88.6672,88.772,88.6386,88.772,74420.0
2022-07-28 12:25:00,93.11,93.16,93.07,93.15,40701.0,88.7625,88.8102,88.7244,88.8006,40701.0
2022-07-28 12:30:00,93.15,93.17,93.04,93.12,53149.0,88.8006,88.8197,88.6958,88.772,53149.0
2022-07-28 12:35:00,93.12,93.17,93.06,93.12,44667.0,88.772,88.8197,88.7148,88.772,44667.0
2022-07-28 12:40:00,93.11,93.13,93.07,93.11,29370.0,88.7625,88.7816,88.7244,88.7625,29370.0
2022-07-28 12:45:00,93.1,93.16,93.05,93.09,29098.0,88.753,88.8102,88.7053,88.7434,29098.0
2022-07-28 12:50:00,93.09,93.2,93.06,93.2,28347.0,88.7434,88.8483,88.7148,88.8483,28347.0
2022-07-28 12:55:00,93.2,93.27,93.18,93.21,63522.0,88.8483,88.915,88.8292,88.8578,63522.0
2022-07-28 13:00:00,93.22,93.24,93.13,93.2,33609.0,88.8674,88.8864,88.7816,88.8483,33609.0
2022-07-28 13:05:00,93.2,93.27,93.17,93.26,31060.0,88.8483,88.915,88.8197,88.9055,31060.0
2022-07-28 13:10:00,93.26,93.33,93.23,93.31,58393.0,88.9055,88.9722,88.8769,88.9532,58393.0
2022-07-28 13:15:00,93.31,93.35,93.23,93.27,42598.0,88.9532,88.9913,88.8769,88.915,42598.0
2022-07-28 13:20:00,93.27,93.38,93.25,93.3,49794.0,88.915,89.0199,88.896,88.9436,49794.0
2022-07-28 13:25:00,93.31,93.41,93.28,93.41,29645.0,88.9532,89.0485,88.9246,89.0485,29645.0
2022-07-28 13:30:00,93.4,93.5,93.39,93.5,45000.0,89.039,89.1343,89.0294,89.1343,45000.0
2022-07-28 13:35:00,93.51,93.55,93.46,93.48,103633.0,89.1438,89.182,89.0962,89.1152,103633.0
2022-07-28 13:40:00,93.49,93.6,93.49,93.56,51029.0,89.1248,89.2296,89.1248,89.1915,51029.0
2022-07-28 13:45:00,93.56,93.64,93.51,93.63,73135.0,89.1915,89.2678,89.1438,89.2582,73135.0
2022-07-28 13:50:00,93.62,93.66,93.59,93.62,57300.0,89.2487,89.2868,89.2201,89.2487,57300.0
2022-07-28 13:55:00,93.63,93.73,93.63,93.68,101602.0,89.2582,89.3536,89.2582,89.3059,101602.0
2022-07-28 14:00:00,93.67,93.69,93.58,93.64,66417.0,89.2964,89.3154,89.2106,89.2678,66417.0
2022-07-28 14:05:00,93.65,93.65,93.54,93.58,72487.0,89.2773,89.2773,89.1724,89.2106,72487.0
2022-07-28 14:10:00,93.59,93.63,93.53,93.56,60685.0,89.2201,89.2582,89.1629,89.1915,60685.0
2022-07-28 14:15:00,93.56,93.69,93.56,93.64,40780.0,89.1915,89.3154,89.1915,89.2678,40780.0
2022-07-28 14:20:00,93.65,93.68,93.61,93.68,34948.0,89.2773,89.3059,89.2392,89.3059,34948.0
2022-07-28 14:25:00,93.68,93.71,93.63,93.69,49572.0,89.3059,89.3345,89.2582,89.3154,49572.0
2022-07-28 14:30:00,93.67,93.71,93.6,93.63,50773.0,89.2964,89.3345,89.2296,89.2582,50773.0
2022-07-28 14:35:00,93.64,93.7,93.63,93.67,49424.0,89.2678,89.325,89.2582,89.2964,49424.0
2022-07-28 14:40:00,93.67,93.7,93.59,93.6,283805.0,89.2964,89.325,89.2201,89.2296,283805.0
2022-07-28 14:45:00,93.6,93.64,93.59,93.62,31721.0,89.2296,89.2678,89.2201,89.2487,31721.0
2022-07-28 14:50:00,93.63,93.69,93.56,93.69,53264.0,89.2582,89.3154,89.1915,89.3154,53264.0
2022-07-28 14:55:00,93.7,93.74,93.67,93.7,40629.0,89.325,89.3631,89.2964,89.325,40629.0
2022-07-28 15:00:00,93.71,93.75,93.66,93.74,106194.0,89.3345,89.3726,89.2868,89.3631,106194.0
2022-07-28 15:05:00,93.75,93.81,93.66,93.71,135928.0,89.3726,89.4298,89.2868,89.3345,135928.0
2022-07-28 15:10:00,93.72,93.74,93.64,93.7,53673.0,89.344,89.3631,89.2678,89.325,53673.0
2022-07-28 15:15:00,93.7,93.72,93.6,93.68,54825.0,89.325,89.344,89.2296,89.3059,54825.0
2022-07-28 15:20:00,93.68,93.74,93.67,93.71,42737.0,89.3059,89.3631,89.2964,89.3345,42737.0
2022-07-28 15:25:00,93.71,93.77,93.67,93.75,127943.0,89.3345,89.3917,89.2964,89.3726,127943.0
2022-07-28 15:30:00,93.76,93.76,93.66,93.73,151252.0,89.3822,89.3822,89.2868,89.3536,151252.0
2022-07-28 15:35:00,93.73,93.75,93.63,93.68,109265.0,89.3536,89.3726,89.2582,89.3059,109265.0
2022-07-28 15:40:00,93.67,93.69,93.59,93.61,103235.0,89.2964,89.3154,89.2201,89.2392,103235.0
2022-07-28 15:45:00,93.6,93.67,93.54,93.66,163278.0,89.2296,89.2964,89.1724,89.2868,163278.0
2022-07-28 15:50:00,93.66,93.77,93.65,93.71,352906.0,89.2868,89.3917,89.2773,89.3345,352906.0
2022-07-28 15:55:00,93.72,93.77,93.66,93.71,673759.0,89.344,89.3917,89.2868,89.3345,673759.0
2022-07-29 09:30:00,93.74,93.95,93.74,93.84,418382.0,89.3631,89.5633,89.3631,89.4584,418382.0
2022-07-29 09:35:00,93.84,93.93,93.75,93.92,104252.0,89.4584,89.5442,89.3726,89.5347,104252.0
2022-07-29 09:40:00,93.92,94.08,93.9,93.97,246731.0,89.5347,89.6872,89.5156,89.5824,246731.0
2022-07-29 09:45:00,93.96,94.06,93.84,93.91,89312.0,89.5728,89.6682,89.4584,89.5252,89312.0
2022-07-29 09:50:00,93.9,94.24,93.88,94.19,110500.0,89.5156,89.8397,89.4966,89.7921,110500.0
2022-07-29 09:55:00,94.19,94.32,94.15,94.31,63078.0,89.7921,89.916,89.754,89.9065,63078.0
2022-07-29 10:00:00,94.32,94.46,94.23,94.4,178498.0,89.916,90.0495,89.8302,89.9923,178498.0
2022-07-29 10:05:00,94.41,94.57,94.37,94.42,147023.0,90.0018,90.1543,89.9637,90.0113,147023.0
2022-07-29 10:10:00,94.42,94.45,94.37,94.41,64045.0,90.0113,90.0399,89.9637,90.0018,64045.0
2022-07-29 10:15:00,94.41,94.44,94.3,94.44,49918.0,90.0018,90.0304,89.8969,90.0304,49918.0
2022-07-29 10:20:00,94.45,94.64,94.41,94.62,113757.0,90.0399,90.2211,90.0018,90.202,113757.0
2022-07-29 10:25:00,94.62,94.79,94.61,94.68,83138.0,90.202,90.3641,90.1925,90.2592,83138.0
2022-07-29 10:30:00,94.68,94.73,94.64,94.68,99881.0,90.2592,90.3069,90.2211,90.2592,99881.0
2022-07-29 10:35:00,94.68,94.73,94.64,94.7,44008.0,90.2592,90.3069,90.2211,90.2783,44008.0
2022-07-29 10:40:00,94.71,94.88,94.71,94.85,75161.0,90.2878,90.4499,90.2878,90.4213,75161.0
2022-07-29 10:45:00,94.85,94.86,94.77,94.78,48712.0,90.4213,90.4308,90.345,90.3545,48712.0
2022-07-29 10:50:00,94.78,94.8,94.72,94.74,49358.0,90.3545,90.3736,90.2973,90.3164,49358.0
2022-07-29 10:55:00,94.74,94.83,94.67,94.68,118712.0,90.3164,90.4022,90.2497,90.2592,118712.0
2022-07-29 11:00:00,94.67,94.74,94.65,94.68,78924.0,90.2497,90.3164,90.2306,90.2592,78924.0
2022-07-29 11:05:00,94.69,94.83,94.68,94.8,73241.0,90.2687,90.4022,90.2592,90.3736,73241.0
2022-07-29 11:10:00,94.8,94.8,94.71,94.75,44596.0,90.3736,90.3736,90.2878,90.3259,44596.0
2022-07-29 11:15:00,94.75,94.88,94.7,94.87,119626.0,90.3259,90.4499,90.2783,90.4403,119626.0
2022-07-29 11:20:00,94.87,94.91,94.81,94.82,96513.0,90.4403,90.4785,90.3831,90.3927,96513.0
2022-07-29 11:25:00,94.82,94.85,94.66,94.74,270252.0,90.3927,90.4213,90.2401,90.3164,270252.0
2022-07-29 11:30:00,94.75,94.79,94.65,94.69,73018.0,90.3259,90.3641,90.2306,90.2687,73018.0
2022-07-29 11:35:00,94.7,94.83,94.7,94.83,83643.0,90.2783,90.4022,90.2783,90.4022,83643.0
2022-07-29 11:40:00,94.84,94.98,94.84,94.97,117224.0,90.4117,90.5452,90.4117,90.5357,117224.0
2022-07-29 11:45:00,94.97,95.02,94.82,94.83,90621.0,90.5357,90.5833,90.3927,90.4022,90621.0
2022-07-29 11:50:00,94.83,94.88,94.8,94.87,56573.0,90.4022,90.4499,90.3736,90.4403,56573.0
2022-07-29 11:55:00,94.87,94.88,94.8,94.81,80775.0,90.4403,90.4499,90.3736,90.3831,80775.0
2022-07-29 12:00:00,94.81,94.9,94.81,94.81,60099.0,90.3831,90.4689,90.3831,90.3831,60099.0
2022-07-29 12:05:00,94.8,94.81,94.68,94.7,57674.0,90.3736,90.3831,90.2592,90.2783,57674.0
2022-07-29 12:10:00,94.71,94.87,94.71,94.8,58487.0,90.2878,90.4403,90.2878,90.3736,58487.0
2022-07-29 12:15:00,94.81,94.91,94.81,94.89,63703.0,90.3831,90.4785,90.3831,90.4594,63703.0
2022-07-29 12:20:00,94.89,94.94,94.86,94.92,47055.0,90.4594,90.5071,90.4308,90.488,47055.0
2022-07-29 12:25:00,94.91,94.93,94.87,94.87,62472.0,90.4785,90.4975,90.4403,90.4403,62472.0
2022-07-29 12:30:00,94.87,94.95,94.86,94.92,70374.0,90.4403,90.5166,90.4308,90.488,70374.0
2022-07-29 12:35:00,94.92,94.96,94.84,94.94,51267.0,90.488,90.5261,90.4117,90.5071,51267.0
2022-07-29 12:40:00,94.94,95.01,94.94,95.01,36201.0,90.5071,90.5738,90.5071,90.5738,36201.0
2022-07-29 12:45:00,95.0,95.1,94.99,95.05,116317.0,90.5643,90.6596,90.5547,90.6119,116317.0
2022-07-29 12:50:00,95.05,95.09,95.03,95.08,69478.0,90.6119,90.6501,90.5929,90.6405,69478.0
2022-07-29 12:55:00,95.09,95.13,95.06,95.09,149103.0,90.6501,90.6882,90.6215,90.6501,149103.0
2022-07-29 13:00:00,95.09,95.11,95.03,95.07,62751.0,90.6501,90.6691,90.5929,90.631,62751.0
2022-07-29 13:05:00,95.07,95.12,95.05,95.09,46982.0,90.631,90.6787,90.6119,90.6501,46982.0
2022-07-29 13:10:00,95.09,95.11,95.03,95.09,67855.0,90.6501,90.6691,90.5929,90.6501,67855.0
2022-07-29 13:15:00,95.09,95.09,95.04,95.07,40194.0,90.6501,90.6501,90.6024,90.631,40194.0
2022-07-29 13:20:00,95.07,95.09,95.04,95.06,41008.0,90.631,90.6501,90.6024,90.6215,41008.0
2022-07-29 13:25:00,95.06,95.11,95.02,95.04,66283.0,90.6215,90.6691,90.5833,90.6024,66283.0
2022-07-29 13:30:00,95.04,95.15,95.04,95.12,46798.0,90.6024,90.7073,90.6024,90.6787,46798.0
2022-07-29 13:35:00,95.12,95.19,95.11,95.18,63522.0,90.6787,90.7454,90.6691,90.7359,63522.0
2022-07-29 13:40:00,95.18,95.23,95.17,95.23,58763.0,90.7359,90.7835,90.7263,90.7835,58763.0
2022-07-29 13:45:00,95.23,95.25,95.19,95.24,43798.0,90.7835,90.8026,90.7454,90.7931,43798.0
2022-07-29 13:50:00,95.23,95.31,95.22,95.3,60514.0,90.7835,90.8598,90.774,90.8503,60514.0
2022-07-29 13:55:00,95.31,95.33,95.26,95.31,63713.0,90.8598,90.8789,90.8121,90.8598,63713.0
2022-07-29 14:00:00,95.31,95.36,95.27,95.36,49615.0,90.8598,90.9075,90.8217,90.9075,49615.0
2022-07-29 14:05:00,95.35,95.41,95.34,95.4,60116.0,90.8979,90.9551,90.8884,90.9456,60116.0
2022-07-29 14:10:00,95.41,95.48,95.39,95.45,61693.0,90.9551,91.0218,90.9361,90.9933,61693.0
2022-07-29 14:15:00,95.45,95.5,95.42,95.5,41358.0,90.9933,91.0409,90.9647,91.0409,41358.0
2022-07-29 14:20:00,95.5,95.51,95.42,95.44,48597.0,91.0409,91.0504,90.9647,90.9837,48597.0
2022-07-29 14:25:00,95.45,95.48,95.39,95.47,115689.0,90.9933,91.0218,90.9361,91.0123,115689.0
2022-07-29 14:30:00,95.47,95.5,95.44,95.5,63841.0,91.0123,91.0409,90.9837,91.0409,63841.0
2022-07-29 14:35:00,95.5,95.56,95.5,95.54,59126.0,91.0409,91.0981,91.0409,91.079,59126.0
2022-07-29 14:40:00,95.53,95.54,95.46,95.51,46455.0,91.0695,91.079,91.0028,91.0504,46455.0
2022-07-29 14:45:00,95.51,95.57,95.48,95.54,73093.0,91.0504,91.1076,91.0218,91.079,73093.0
2022-07-29 14:50:00,95.53,95.59,95.51,95.57,38365.0,91.0695,91.1267,91.0504,91.1076,38365.0
2022-07-29 14:55:00,95.56,95.6,95.53,95.59,84933.0,91.0981,91.1362,91.0695,91.1267,84933.0
2022-07-29 15:00:00,95.6,95.7,95.58,95.7,49371.0,91.1362,91.2316,91.1172,91.2316,49371.0
2022-07-29 15:05:00,95.69,95.69,95.61,95.63,73815.0,91.222,91.222,91.1458,91.1648,73815.0
2022-07-29 15:10:00,95.63,95.68,95.58,95.68,88732.0,91.1648,91.2125,91.1172,91.2125,88732.0
2022-07-29 15:15:00,95.67,95.67,95.58,95.66,71755.0,91.203,91.203,91.1172,91.1934,71755.0
2022-07-29 15:20:00,95.65,95.72,95.63,95.7,107890.0,91.1839,91.2506,91.1648,91.2316,107890.0
2022-07-29 15:25:00,95.72,95.77,95.7,95.77,144156.0,91.2506,91.2983,91.2316,91.2983,144156.0
2022-07-29 15:30:00,95.76,95.84,95.69,95.84,134563.0,91.2888,91.365,91.222,91.365,134563.0
2022-07-29 15:35:00,95.83,95.84,95.67,95.68,160868.0,91.3555,91.365,91.203,91.2125,160868.0
2022-07-29 15:40:00,95.68,95.73,95.64,95.71,172666.0,91.2125,91.2602,91.1744,91.2411,172666.0
2022-07-29 15:45:00,95.7,95.79,95.64,95.77,205148.0,91.2316,91.3174,91.1744,91.2983,205148.0
2022-07-29 15:50:00,95.77,95.84,95.67,95.68,474986.0,91.2983,91.365,91.203,91.2125,474986.0
2022-07-29 15:55:00,95.69,95.7,95.59,95.63,740366.0,91.222,91.2316,91.1267,91.1648,740366.0
2022-08-01 09:30:00,95.04,95.38,94.86,95.08,580527.0,90.6024,90.9265,90.4308,90.6405,580527.0
2022-08-01 09:35:00,95.05,95.36,95.04,95.29,410401.0,90.6119,90.9075,90.6024,90.8407,410401.0
2022-08-01 09:40:00,95.3,95.43,95.21,95.35,217919.0,90.8503,90.9742,90.7645,90.8979,217919.0
2022-08-01 09:45:00,95.36,95.38,95.21,95.28,100644.0,90.9075,90.9265,90.7645,90.8312,100644.0
2022-08-01 09:50:00,95.29,95.67,95.27,95.56,132004.0,90.8407,91.203,90.8217,91.0981,132004.0
2022-08-01 09:55:00,95.55,95.72,95.53,95.61,130916.0,91.0886,91.2506,91.0695,91.1458,130916.0
2022-08-01 10:00:00,95.6,95.77,95.49,95.77,171397.0,91.1362,91.2983,91.0314,91.2983,171397.0
2022-08-01 10:05:00,95.76,96.04,95.76,95.84,95579.0,91.2888,91.5557,91.2888,91.365,95579.0
2022-08-01 10:10:00,95.84,95.96,95.81,95.89,70350.0,91.365,91.4794,91.3364,91.4127,70350.0
2022-08-01 10:15:00,95.89,95.9,95.55,95.55,259291.0,91.4127,91.4222,91.0886,91.0886,259291.0
2022-08-01 10:20:00,95.54,95.6,95.49,95.53,70198.0,91.079,91.1362,91.0314,91.0695,70198.0
2022-08-01 10:25:00,95.53,95.53,95.29,95.37,67428.0,91.0695,91.0695,90.8407,90.917,67428.0
2022-08-01 10:30:00,95.39,95.51,95.38,95.4,142357.0,90.9361,91.0504,90.9265,90.9456,142357.0
2022-08-01 10:35:00,95.41,95.46,95.28,95.4,52523.0,90.9551,91.0028,90.8312,90.9456,52523.0
2022-08-01 10:40:00,95.41,95.6,95.41,95.59,52386.0,90.9551,91.1362,90.9551,91.1267,52386.0
2022-08-01 10:45:00,95.6,95.71,95.54,95.69,62787.0,91.1362,91.2411,91.079,91.222,62787.0
2022-08-01 10:50:00,95.7,95.81,95.7,95.77,73411.0,91.2316,91.3364,91.2316,91.2983,73411.0
2022-08-01 10:55:00,95.76,95.86,95.72,95.81,312265.0,91.2888,91.3841,91.2506,91.3364,312265.0
2022-08-01 11:00:00,95.82,95.86,95.71,95.76,191123.0,91.346,91.3841,91.2411,91.2888,191123.0
2022-08-01 11:05:00,95.77,95.79,95.71,95.78,52720.0,91.2983,91.3174,91.2411,91.3078,52720.0
2022-08-01 11:10:00,95.78,95.8,95.67,95.78,48531.0,91.3078,91.3269,91.203,91.3078,48531.0
2022-08-01 11:15:00,95.78,95.79,95.51,95.52,77980.0,91.3078,91.3174,91.0504,91.06,77980.0
2022-08-01 11:20:00,95.5,95.75,95.46,95.72,167676.0,91.0409,91.2792,91.0028,91.2506,167676.0
2022-08-01 11:25:00,95.72,95.86,95.7,95.83,33929.0,91.2506,91.3841,91.2316,91.3555,33929.0
2022-08-01 11:30:00,95.84,95.84,95.69,95.76,37341.0,91.365,91.365,91.222,91.2888,37341.0
2022-08-01 11:35:00,95.78,95.79,95.61,95.64,39675.0,91.3078,91.3174,91.1458,91.1744,39675.0
2022-08-01 11:40:00,95.63,95.69,95.61,95.69,79907.0,91.1648,91.222,91.1458,91.222,79907.0
2022-08-01 11:45:00,95.68,95.79,95.66,95.79,33019.0,91.2125,91.3174,91.1934,91.3174,33019.0
2022-08-01 11:50:00,95.79,95.85,95.74,95.75,34649.0,91.3174,91.3746,91.2697,91.2792,34649.0
2022-08-01 11:55:00,95.75,95.75,95.67,95.7,30273.0,91.2792,91.2792,91.203,91.2316,30273.0
2022-08-01 12:00:00,95.7,95.73,95.62,95.65,47048.0,91.2316,91.2602,91.1553,91.1839,47048.0
2022-08-01 12:05:00,95.67,95.69,95.61,95.62,38104.0,91.203,91.222,91.1458,91.1553,38104.0
2022-08-01 12:10:00,95.61,95.69,95.5,95.56,42721.0,91.1458,91.222,91.0409,91.0981,42721.0
2022-08-01 12:15:00,95.57,95.63,95.52,95.61,55184.0,91.1076,91.1648,91.06,91.1458,55184.0
2022-08-01 12:20:00,95.61,95.73,95.6,95.69,48714.0,91.1458,91.2602,91.1362,91.222,48714.0
2022-08-01 12:25:00,95.69,95.73,95.68,95.7,21833.0,91.222,91.2602,91.2125,91.2316,21833.0
2022-08-01 12:30:00,95.7,95.73,95.66,95.73,102851.0,91.2316,91.2602,91.1934,91.2602,102851.0
2022-08-01 12:35:00,95.74,95.75,95.67,95.75,15457.0,91.2697,91.2792,91.203,91.2792,15457.0
2022-08-01 12:40:00,95.74,95.8,95.71,95.8,23165.0,91.2697,91.3269,91.2411,91.3269,23165.0
2022-08-01 12:45:00,95.81,95.88,95.75,95.79,29915.0,91.3364,91.4032,91.2792,91.3174,29915.0
2022-08-01 12:50:00,95.8,95.8,95.73,95.73,38983.0,91.3269,91.3269,91.2602,91.2602,38983.0
2022-08-01 12:55:00,95.74,95.77,95.68,95.77,21791.0,91.2697,91.2983,91.2125,91.2983,21791.0
2022-08-01 13:00:00,95.76,95.76,95.55,95.58,44012.0,91.2888,91.2888,91.0886,91.1172,44012.0
2022-08-01 13:05:00,95.58,95.77,95.55,95.75,154060.0,91.1172,91.2983,91.0886,91.2792,154060.0
2022-08-01 13:10:00,95.74,95.76,95.64,95.76,33993.0,91.2697,91.2888,91.1744,91.2888,33993.0
2022-08-01 13:15:00,95.76,95.78,95.6,95.61,31292.0,91.2888,91.3078,91.1362,91.1458,31292.0
2022-08-01 13:20:00,95.62,95.71,95.56,95.62,200275.0,91.1553,91.2411,91.0981,91.1553,200275.0
2022-08-01 13:25:00,95.63,95.63,95.5,95.5,40421.0,91.1648,91.1648,91.0409,91.0409,40421.0
2022-08-01 13:30:00,95.49,95.56,95.41,95.42,53770.0,91.0314,91.0981,90.9551,90.9647,53770.0
2022-08-01 13:35:00,95.42,95.49,95.4,95.46,72497.0,90.9647,91.0314,90.9456,91.0028,72497.0
2022-08-01 13:40:00,95.45,95.49,95.36,95.42,83216.0,90.9933,91.0314,90.9075,90.9647,83216.0
2022-08-01 13:45:00,95.42,95.43,95.26,95.41,124443.0,90.9647,90.9742,90.8121,90.9551,124443.0
2022-08-01 13:50:00,95.41,95.47,95.34,95.45,167461.0,90.9551,91.0123,90.8884,90.9933,167461.0
2022-08-01 13:55:00,95.44,95.57,95.4,95.56,97008.0,90.9837,91.1076,90.9456,91.0981,97008.0
2022-08-01 14:00:00,95.56,95.59,95.42,95.56,66519.0,91.0981,91.1267,90.9647,91.0981,66519.0
2022-08-01 14:05:00,95.56,95.62,95.5,95.61,47858.0,91.0981,91.1553,91.0409,91.1458,47858.0
2022-08-01 14:10:00,95.61,95.72,95.54,95.72,47227.0,91.1458,91.2506,91.079,91.2506,47227.0
2022-08-01 14:15:00,95.72,95.77,95.62,95.66,47642.0,91.2506,91.2983,91.1553,91.1934,47642.0
2022-08-01 14:20:00,95.66,95.76,95.63,95.75,35835.0,91.1934,91.2888,91.1648,91.2792,35835.0
2022-08-01 14:25:00,95.76,95.77,95.66,95.73,32727.0,91.2888,91.2983,91.1934,91.2602,32727.0
2022-08-01 14:30:00,95.72,95.79,95.7,95.71,35503.0,91.2506,91.3174,91.2316,91.2411,35503.0
2022-08-01 14:35:00,95.72,95.76,95.69,95.75,20685.0,91.2506,91.2888,91.222,91.2792,20685.0
2022-08-01 14:40:00,95.75,95.78,95.66,95.69,40662.0,91.2792,91.3078,91.1934,91.222,40662.0
2022-08-01 14:45:00,95.69,95.74,95.66,95.68,50858.0,91.222,91.2697,91.1934,91.2125,50858.0
2022-08-01 14:50:00,95.68,95.83,95.66,95.81,68248.0,91.2125,91.3555,91.1934,91.3364,68248.0
2022-08-01 14:55:00,95.81,96.02,95.8,95.95,129268.0,91.3364,91.5366,91.3269,91.4699,129268.0
2022-08-01 15:00:00,95.94,95.95,95.85,95.87,54106.0,91.4604,91.4699,91.3746,91.3936,54106.0
2022-08-01 15:05:00,95.87,96.0,95.84,95.97,68609.0,91.3936,91.5176,91.365,91.489,68609.0
2022-08-01 15:10:00,95.97,96.02,95.91,96.02,92225.0,91.489,91.5366,91.4318,91.5366,92225.0
2022-08-01 15:15:00,96.02,96.05,95.95,95.99,142350.0,91.5366,91.5652,91.4699,91.508,142350.0
2022-08-01 15:20:00,95.98,95.98,95.84,95.85,45719.0,91.4985,91.4985,91.365,91.3746,45719.0
2022-08-01 15:25:00,95.84,95.86,95.78,95.82,35705.0,91.365,91.3841,91.3078,91.346,35705.0
2022-08-01 15:30:00,95.8,95.86,95.77,95.86,95504.0,91.3269,91.3841,91.2983,91.3841,95504.0
2022-08-01 15:35:00,95.86,95.87,95.81,95.84,49644.0,91.3841,91.3936,91.3364,91.365,49644.0
2022-08-01 15:40:00,95.84,95.88,95.73,95.74,91740.0,91.365,91.4032,91.2602,91.2697,91740.0
2022-08-01 15:45:00,95.75,95.89,95.72,95.84,142070.0,91.2792,91.4127,91.2506,91.365,142070.0
2022-08-01 15:50:00,95.85,95.94,95.77,95.78,203822.0,91.3746,91.4604,91.2983,91.3078,203822.0
2022-08-01 15:55:00,95.77,95.78,95.66,95.73,301818.0,91.2983,91.3078,91.1934,91.2602,301818.0
2022-08-02 09:30:00,95.38,95.44,94.83,94.88,281164.0,90.9265,90.9837,90.4022,90.4499,281164.0
2022-08-02 09:35:00,94.88,94.9,94.54,94.67,209435.0,90.4499,90.4689,90.1257,90.2497,209435.0
2022-08-02 09:40:00,94.66,94.91,94.63,94.88,196241.0,90.2401,90.4785,90.2115,90.4499,196241.0
2022-08-02 09:45:00,94.89,95.03,94.78,94.79,160190.0,90.4594,90.5929,90.3545,90.3641,160190.0
2022-08-02 09:50:00,94.8,94.92,94.6,94.67,113954.0,90.3736,90.488,90.1829,90.2497,113954.0
2022-08-02 09:55:00,94.66,94.76,94.56,94.64,94132.0,90.2401,90.3355,90.1448,90.2211,94132.0
2022-08-02 10:00:00,94.64,94.85,94.6,94.82,68649.0,90.2211,90.4213,90.1829,90.3927,68649.0
2022-08-02 10:05:00,94.83,94.97,94.8,94.82,78726.0,90.4022,90.5357,90.3736,90.3927,78726.0
2022-08-02 10:10:00,94.82,94.93,94.67,94.86,233860.0,90.3927,90.4975,90.2497,90.4308,233860.0
2022-08-02 10:15:00,94.87,94.98,94.79,94.92,116975.0,90.4403,90.5452,90.3641,90.488,116975.0
2022-08-02 10:20:00,94.93,95.03,94.92,94.99,62578.0,90.4975,90.5929,90.488,90.5547,62578.0
2022-08-02 10:25:00,94.98,95.22,94.98,95.22,91188.0,90.5452,90.774,90.5452,90.774,91188.0
2022-08-02 10:30:00,95.23,95.3,95.17,95.24,51533.0,90.7835,90.8503,90.7263,90.7931,51533.0
2022-08-02 10:35:00,95.25,95.35,95.2,95.33,89921.0,90.8026,90.8979,90.7549,90.8789,89921.0
2022-08-02 10:40:00,95.33,95.51,95.32,95.44,105195.0,90.8789,91.0504,90.8693,90.9837,105195.0
2022-08-02 10:45:00,95.45,95.49,95.37,95.49,103488.0,90.9933,91.0314,90.917,91.0314,103488.0
2022-08-02 10:50:00,95.49,95.67,95.46,95.59,199446.0,91.0314,91.203,91.0028,91.1267,199446.0
2022-08-02 10:55:00,95.58,95.59,95.37,95.39,163284.0,91.1172,91.1267,90.917,90.9361,163284.0
2022-08-02 11:00:00,95.39,95.42,95.27,95.27,38873.0,90.9361,90.9647,90.8217,90.8217,38873.0
2022-08-02 11:05:00,95.26,95.29,95.2,95.29,49926.0,90.8121,90.8407,90.7549,90.8407,49926.0
2022-08-02 11:10:00,95.3,95.3,95.23,95.23,32082.0,90.8503,90.8503,90.7835,90.7835,32082.0
2022-08-02 11:15:00,95.22,95.3,95.19,95.25,43047.0,90.774,90.8503,90.7454,90.8026,43047.0
2022-08-02 11:20:00,95.25,95.26,95.15,95.19,84961.0,90.8026,90.8121,90.7073,90.7454,84961.0
2022-08-02 11:25:00,95.18,95.31,95.18,95.28,60285.0,90.7359,90.8598,90.7359,90.8312,60285.0
2022-08-02 11:30:00,95.29,95.31,95.14,95.24,64549.0,90.8407,90.8598,90.6977,90.7931,64549.0
2022-08-02 11:35:00,95.24,95.41,95.23,95.4,44013.0,90.7931,90.9551,90.7835,90.9456,44013.0
2022-08-02 11:40:00,95.4,95.54,95.37,95.54,27478.0,90.9456,91.079,90.917,91.079,27478.0
2022-08-02 11:45:00,95.52,95.52,95.43,95.47,17139.0,91.06,91.06,90.9742,91.0123,17139.0
2022-08-02 11:50:00,95.46,95.5,95.43,95.45,17785.0,91.0028,91.0409,90.9742,90.9933,17785.0
2022-08-02 11:55:00,95.45,95.49,95.4,95.42,37772.0,90.9933,91.0314,90.9456,90.9647,37772.0
2022-08-02 12:00:00,95.42,95.58,95.41,95.57,49886.0,90.9647,91.1172,90.9551,91.1076,49886.0
2022-08-02 12:05:00,95.57,95.58,95.53,95.55,19902.0,91.1076,91.1172,91.0695,91.0886,19902.0
2022-08-02 12:10:00,95.55,95.69,95.54,95.68,19261.0,91.0886,91.222,91.079,91.2125,19261.0
2022-08-02 12:15:00,95.68,95.76,95.67,95.7,51556.0,91.2125,91.2888,91.203,91.2316,51556.0
2022-08-02 12:20:00,95.7,95.74,95.66,95.73,28627.0,91.2316,91.2697,91.1934,91.2602,28627.0
2022-08-02 12:25:00,95.73,95.81,95.71,95.81,28904.0,91.2602,91.3364,91.2411,91.3364,28904.0
2022-08-02 12:30:00,95.81,95.84,95.76,95.81,30728.0,91.3364,91.365,91.2888,91.3364,30728.0
2022-08-02 12:35:00,95.81,95.88,95.75,95.87,41185.0,91.3364,91.4032,91.2792,91.3936,41185.0
2022-08-02 12:40:00,95.86,95.9,95.82,95.9,38172.0,91.3841,91.4222,91.346,91.4222,38172.0
2022-08-02 12:45:00,95.9,95.91,95.83,95.85,24667.0,91.4222,91.4318,91.3555,91.3746,24667.0
2022-08-02 12:50:00,95.86,95.86,95.78,95.83,50195.0,91.3841,91.3841,91.3078,91.3555,50195.0
2022-08-02 12:55:00,95.82,95.84,95.75,95.79,33597.0,91.346,91.365,91.2792,91.3174,33597.0
2022-08-02 13:00:00,95.77,95.78,95.67,95.72,58340.0,91.2983,91.3078,91.203,91.2506,58340.0
2022-08-02 13:05:00,95.71,95.74,95.63,95.72,54967.0,91.2411,91.2697,91.1648,91.2506,54967.0
2022-08-02 13:10:00,95.73,95.77,95.71,95.73,29236.0,91.2602,91.2983,91.2411,91.2602,29236.0
2022-08-02 13:15:00,95.75,95.78,95.72,95.72,43748.0,91.2792,91.3078,91.2506,91.2506,43748.0
2022-08-02 13:20:00,95.73,95.73,95.61,95.62,24447.0,91.2602,91.2602,91.1458,91.1553,24447.0
2022-08-02 13:25:00,95.6,95.61,95.43,95.46,79861.0,91.1362,91.1458,90.9742,91.0028,79861.0
2022-08-02 13:30:00,95.45,95.45,95.28,95.3,90580.0,90.9933,90.9933,90.8312,90.8503,90580.0
2022-08-02 13:35:00,95.29,95.34,95.21,95.33,75710.0,90.8407,90.8884,90.7645,90.8789,75710.0
2022-08-02 13:40:00,95.34,95.44,95.32,95.39,60461.0,90.8884,90.9837,90.8693,90.9361,60461.0
2022-08-02 13:45:00,95.38,95.4,95.26,95.26,83937.0,90.9265,90.9456,90.8121,90.8121,83937.0
2022-08-02 13:50:00,95.27,95.32,95.19,95.31,57279.0,90.8217,90.8693,90.7454,90.8598,57279.0
2022-08-02 13:55:00,95.3,95.34,95.25,95.31,37293.0,90.8503,90.8884,90.8026,90.8598,37293.0
2022-08-02 14:00:00,95.31,95.38,95.26,95.32,65060.0,90.8598,90.9265,90.8121,90.8693,65060.0
2022-08-02 14:05:00,95.31,95.52,95.29,95.52,61595.0,90.8598,91.06,90.8407,91.06,61595.0
2022-08-02 14:10:00,95.52,95.54,95.42,95.47,56175.0,91.06,91.079,90.9647,91.0123,56175.0
2022-08-02 14:15:00,95.46,95.47,95.34,95.37,55930.0,91.0028,91.0123,90.8884,90.917,55930.0
2022-08-02 14:20:00,95.37,95.54,95.35,95.5,59575.0,90.917,91.079,90.8979,91.0409,59575.0
2022-08-02 14:25:00,95.5,95.57,95.49,95.55,57028.0,91.0409,91.1076,91.0314,91.0886,57028.0
2022-08-02 14:30:00,95.55,95.62,95.52,95.55,68295.0,91.0886,91.1553,91.06,91.0886,68295.0
2022-08-02 14:35:00,95.55,95.55,95.39,95.42,75108.0,91.0886,91.0886,90.9361,90.9647,75108.0
2022-08-02 14:40:00,95.43,95.49,95.43,95.46,37153.0,90.9742,91.0314,90.9742,91.0028,37153.0
2022-08-02 14:45:00,95.46,95.47,95.29,95.43,83371.0,91.0028,91.0123,90.8407,90.9742,83371.0
2022-08-02 14:50:00,95.43,95.47,95.27,95.29,100698.0,90.9742,91.0123,90.8217,90.8407,100698.0
2022-08-02 14:55:00,95.29,95.3,95.16,95.25,45424.0,90.8407,90.8503,90.7168,90.8026,45424.0
2022-08-02 15:00:00,95.24,95.29,95.19,95.27,40637.0,90.7931,90.8407,90.7454,90.8217,40637.0
2022-08-02 15:05:00,95.26,95.28,95.17,95.18,25532.0,90.8121,90.8312,90.7263,90.7359,25532.0
2022-08-02 15:10:00,95.18,95.21,95.1,95.14,50154.0,90.7359,90.7645,90.6596,90.6977,50154.0
2022-08-02 15:15:00,95.15,95.18,94.96,94.97,147143.0,90.7073,90.7359,90.5261,90.5357,147143.0
2022-08-02 15:20:00,94.96,95.01,94.91,94.92,139880.0,90.5261,90.5738,90.4785,90.488,139880.0
2022-08-02 15:25:00,94.91,95.1,94.9,95.09,80099.0,90.4785,90.6596,90.4689,90.6501,80099.0
2022-08-02 15:30:00,95.08,95.13,95.02,95.12,111512.0,90.6405,90.6882,90.5833,90.6787,111512.0
2022-08-02 15:35:00,95.13,95.26,95.1,95.12,161565.0,90.6882,90.8121,90.6596,90.6787,161565.0
2022-08-02 15:40:00,95.12,95.14,95.04,95.14,69077.0,90.6787,90.6977,90.6024,90.6977,69077.0
2022-08-02 15:45:00,95.14,95.14,94.95,94.98,100855.0,90.6977,90.6977,90.5166,90.5452,100855.0
2022-08-02 15:50:00,94.98,95.06,94.82,94.83,199388.0,90.5452,90.6215,90.3927,90.4022,199388.0
2022-08-02 15:55:00,94.82,94.83,94.67,94.74,375560.0,90.3927,90.4022,90.2497,90.3164,375560.0
2022-08-03 09:30:00,95.14,95.21,94.78,94.85,155237.0,90.6977,90.7645,90.3545,90.4213,155237.0
2022-08-03 09:35:00,94.87,95.24,94.87,95.13,107776.0,90.4403,90.7931,90.4403,90.6882,107776.0
2022-08-03 09:40:00,95.14,95.18,94.78,94.81,106286.0,90.6977,90.7359,90.3545,90.3831,106286.0
2022-08-03 09:45:00,94.82,94.94,94.75,94.9,74733.0,90.3927,90.5071,90.3259,90.4689,74733.0
2022-08-03 09:50:00,94.91,94.96,94.82,94.85,96041.0,90.4785,90.5261,90.3927,90.4213,96041.0
2022-08-03 09:55:00,94.86,94.87,94.72,94.87,54339.0,90.4308,90.4403,90.2973,90.4403,54339.0
2022-08-03 10:00:00,94.86,94.89,94.66,94.86,108311.0,90.4308,90.4594,90.2401,90.4308,108311.0
2022-08-03 10:05:00,94.87,94.95,94.8,94.92,60931.0,90.4403,90.5166,90.3736,90.488,60931.0
2022-08-03 10:10:00,94.93,95.01,94.9,94.94,39187.0,90.4975,90.5738,90.4689,90.5071,39187.0
2022-08-03 10:15:00,94.95,94.96,94.48,94.52,66787.0,90.5166,90.5261,90.0685,90.1067,66787.0
2022-08-03 10:20:00,94.5,94.59,94.49,94.57,84669.0,90.0876,90.1734,90.0781,90.1543,84669.0
2022-08-03 10:25:00,94.57,94.88,94.56,94.88,29360.0,90.1543,90.4499,90.1448,90.4499,29360.0
2022-08-03 10:30:00,94.88,94.97,94.76,94.8,43236.0,90.4499,90.5357,90.3355,90.3736,43236.0
2022-08-03 10:35:00,94.8,94.86,94.65,94.77,58569.0,90.3736,90.4308,90.2306,90.345,58569.0
2022-08-03 10:40:00,94.76,94.84,94.63,94.81,60432.0,90.3355,90.4117,90.2115,90.3831,60432.0
2022-08-03 10:45:00,94.8,94.99,94.79,94.98,68588.0,90.3736,90.5547,90.3641,90.5452,68588.0
2022-08-03 10:50:00,94.99,95.0,94.86,94.87,28350.0,90.5547,90.5643,90.4308,90.4403,28350.0
2022-08-03 10:55:00,94.88,94.99,94.88,94.9,13618.0,90.4499,90.5547,90.4499,90.4689,13618.0
2022-08-03 11:00:00,94.91,95.02,94.88,94.9,33501.0,90.4785,90.5833,90.4499,90.4689,33501.0
2022-08-03 11:05:00,94.9,94.99,94.9,94.98,60446.0,90.4689,90.5547,90.4689,90.5452,60446.0
2022-08-03 11:10:00,95.0,95.11,94.94,95.06,38769.0,90.5643,90.6691,90.5071,90.6215,38769.0
2022-08-03 11:15:00,95.05,95.12,94.97,94.98,24436.0,90.6119,90.6787,90.5357,90.5452,24436.0
2022-08-03 11:20:00,94.98,95.08,94.96,95.03,32655.0,90.5452,90.6405,90.5261,90.5929,32655.0
2022-08-03 11:25:00,95.02,95.17,95.02,95.12,22974.0,90.5833,90.7263,90.5833,90.6787,22974.0
2022-08-03 11:30:00,95.12,95.2,95.07,95.15,379688.0,90.6787,90.7549,90.631,90.7073,379688.0
2022-08-03 11:35:00,95.16,95.21,95.13,95.2,20750.0,90.7168,90.7645,90.6882,90.7549,20750.0
2022-08-03 11:40:00,95.21,95.27,95.21,95.23,23848.0,90.7645,90.8217,90.7645,90.7835,23848.0
2022-08-03 11:45:00,95.23,95.31,95.21,95.25,162853.0,90.7835,90.8598,90.7645,90.8026,162853.0
2022-08-03 11:50:00,95.26,95.26,95.15,95.26,21451.0,90.8121,90.8121,90.7073,90.8121,21451.0
2022-08-03 11:55:00,95.26,95.32,95.24,95.27,43149.0,90.8121,90.8693,90.7931,90.8217,43149.0
2022-08-03 12:00:00,95.27,95.29,95.22,95.29,42743.0,90.8217,90.8407,90.774,90.8407,42743.0
2022-08-03 12:05:00,95.28,95.29,95.23,95.25,25043.0,90.8312,90.8407,90.7835,90.8026,25043.0
2022-08-03 12:10:00,95.25,95.29,95.19,95.22,32900.0,90.8026,90.8407,90.7454,90.774,32900.0
2022-08-03 12:15:00,95.21,95.22,95.15,95.19,18312.0,90.7645,90.774,90.7073,90.7454,18312.0
2022-08-03 12:20:00,95.2,95.36,95.2,95.35,11889.0,90.7549,90.9075,90.7549,90.8979,11889.0
2022-08-03 12:25:00,95.35,95.36,95.29,95.29,12256.0,90.8979,90.9075,90.8407,90.8407,12256.0
2022-08-03 12:30:00,95.29,95.38,95.24,95.36,60576.0,90.8407,90.9265,90.7931,90.9075,60576.0
2022-08-03 12:35:00,95.37,95.39,95.33,95.35,15912.0,90.917,90.9361,90.8789,90.8979,15912.0
2022-08-03 12:40:00,95.35,95.41,95.34,95.37,13939.0,90.8979,90.9551,90.8884,90.917,13939.0
2022-08-03 12:45:00,95.36,95.48,95.35,95.44,69664.0,90.9075,91.0218,90.8979,90.9837,69664.0
2022-08-03 12:50:00,95.44,95.5,95.41,95.48,144467.0,90.9837,91.0409,90.9551,91.0218,144467.0
2022-08-03 12:55:00,95.47,95.5,95.44,95.44,20157.0,91.0123,91.0409,90.9837,90.9837,20157.0
2022-08-03 13:00:00,95.44,95.5,95.44,95.5,20073.0,90.9837,91.0409,90.9837,91.0409,20073.0
2022-08-03 13:05:00,95.5,95.52,95.45,95.48,30403.0,91.0409,91.06,90.9933,91.0218,30403.0
2022-08-03 13:10:00,95.49,95.49,95.4,95.42,78479.0,91.0314,91.0314,90.9456,90.9647,78479.0
2022-08-03 13:15:00,95.42,95.42,95.38,95.38,30632.0,90.9647,90.9647,90.9265,90.9265,30632.0
2022-08-03 13:20:00,95.37,95.46,95.35,95.43,25370.0,90.917,91.0028,90.8979,90.9742,25370.0
2022-08-03 13:25:00,95.43,95.51,95.42,95.51,73644.0,90.9742,91.0504,90.9647,91.0504,73644.0
2022-08-03 13:30:00,95.51,95.56,95.5,95.51,40575.0,91.0504,91.0981,91.0409,91.0504,40575.0
2022-08-03 13:35:00,95.5,95.52,95.44,95.44,27357.0,91.0409,91.06,90.9837,90.9837,27357.0
2022-08-03 13:40:00,95.44,95.48,95.38,95.45,26687.0,90.9837,91.0218,90.9265,90.9933,26687.0
2022-08-03 13:45:00,95.46,95.49,95.4,95.49,14020.0,91.0028,91.0314,90.9456,91.0314,14020.0
2022-08-03 13:50:00,95.49,95.52,95.46,95.52,18598.0,91.0314,91.06,91.0028,91.06,18598.0
2022-08-03 13:55:00,95.52,95.52,95.44,95.5,15747.0,91.06,91.06,90.9837,91.0409,15747.0
2022-08-03 14:00:00,95.49,95.57,95.44,95.55,26285.0,91.0314,91.1076,90.9837,91.0886,26285.0
2022-08-03 14:05:00,95.55,95.6,95.55,95.58,67609.0,91.0886,91.1362,91.0886,91.1172,67609.0
2022-08-03 14:10:00,95.59,95.65,95.57,95.64,25532.0,91.1267,91.1839,91.1076,91.1744,25532.0
2022-08-03 14:15:00,95.64,95.71,95.61,95.71,29248.0,91.1744,91.2411,91.1458,91.2411,29248.0
2022-08-03 14:20:00,95.71,95.74,95.69,95.72,43218.0,91.2411,91.2697,91.222,91.2506,43218.0
2022-08-03 14:25:00,95.72,95.73,95.68,95.71,20558.0,91.2506,91.2602,91.2125,91.2411,20558.0
2022-08-03 14:30:00,95.7,95.72,95.66,95.68,87062.0,91.2316,91.2506,91.1934,91.2125,87062.0
2022-08-03 14:35:00,95.67,95.69,95.65,95.66,27725.0,91.203,91.222,91.1839,91.1934,27725.0
2022-08-03 14:40:00,95.67,95.69,95.59,95.66,20221.0,91.203,91.222,91.1267,91.1934,20221.0
2022-08-03 14:45:00,95.65,95.71,95.6,95.7,27354.0,91.1839,91.2411,91.1362,91.2316,27354.0
2022-08-03 14:50:00,95.7,95.77,95.68,95.76,84258.0,91.2316,91.2983,91.2125,91.2888,84258.0
2022-08-03 14:55:00,95.75,95.79,95.7,95.7,19992.0,91.2792,91.3174,91.2316,91.2316,19992.0
2022-08-03 15:00:00,95.7,95.79,95.68,95.79,21077.0,91.2316,91.3174,91.2125,91.3174,21077.0
2022-08-03 15:05:00,95.79,95.83,95.74,95.76,23151.0,91.3174,91.3555,91.2697,91.2888,23151.0
2022-08-03 15:10:00,95.75,95.76,95.71,95.73,58530.0,91.2792,91.2888,91.2411,91.2602,58530.0
2022-08-03 15:15:00,95.73,95.77,95.68,95.75,51177.0,91.2602,91.2983,91.2125,91.2792,51177.0
2022-08-03 15:20:00,95.76,95.79,95.74,95.78,22307.0,91.2888,91.3174,91.2697,91.3078,22307.0
2022-08-03 15:25:00,95.78,95.82,95.76,95.81,34652.0,91.3078,91.346,91.2888,91.3364,34652.0
2022-08-03 15:30:00,95.8,95.86,95.79,95.84,96837.0,91.3269,91.3841,91.3174,91.365,96837.0
2022-08-03 15:35:00,95.84,95.89,95.81,95.82,60889.0,91.365,91.4127,91.3364,91.346,60889.0
2022-08-03 15:40:00,95.82,95.92,95.79,95.91,83839.0,91.346,91.4413,91.3174,91.4318,83839.0
2022-08-03 15:45:00,95.9,95.9,95.82,95.84,78234.0,91.4222,91.4222,91.346,91.365,78234.0
2022-08-03 15:50:00,95.85,95.92,95.82,95.89,179128.0,91.3746,91.4413,91.346,91.4127,179128.0
2022-08-03 15:55:00,95.89,95.89,95.6,95.64,321160.0,91.4127,91.4127,91.1362,91.1744,321160.0
2022-08-04 09:30:00,95.61,95.83,95.44,95.44,310826.0,91.1458,91.3555,90.9837,90.9837,310826.0
2022-08-04 09:35:00,95.43,95.66,95.42,95.55,327980.0,90.9742,91.1934,90.9647,91.0886,327980.0
2022-08-04 09:40:00,95.54,95.77,95.53,95.76,118966.0,91.079,91.2983,91.0695,91.2888,118966.0
2022-08-04 09:45:00,95.75,95.96,95.65,95.91,164809.0,91.2792,91.4794,91.1839,91.4318,164809.0
2022-08-04 09:50:00,95.92,95.92,95.75,95.83,175965.0,91.4413,91.4413,91.2792,91.3555,175965.0
2022-08-04 09:55:00,95.83,95.91,95.75,95.79,109566.0,91.3555,91.4318,91.2792,91.3174,109566.0
2022-08-04 10:00:00,95.81,95.95,95.74,95.91,126883.0,91.3364,91.4699,91.2697,91.4318,126883.0
2022-08-04 10:05:00,95.9,96.0,95.87,95.94,55163.0,91.4222,91.5176,91.3936,91.4604,55163.0
2022-08-04 10:10:00,95.95,96.01,95.9,95.95,57278.0,91.4699,91.5271,91.4222,91.4699,57278.0
2022-08-04 10:15:00,95.94,96.01,95.85,95.97,66581.0,91.4604,91.5271,91.3746,91.489,66581.0
2022-08-04 10:20:00,95.98,96.03,95.86,96.0,45687.0,91.4985,91.5462,91.3841,91.5176,45687.0
2022-08-04 10:25:00,96.01,96.18,95.98,96.09,62931.0,91.5271,91.6892,91.4985,91.6034,62931.0
2022-08-04 10:30:00,96.1,96.13,96.01,96.02,38954.0,91.6129,91.6415,91.5271,91.5366,38954.0
2022-08-04 10:35:00,96.01,96.03,95.84,95.86,41201.0,91.5271,91.5462,91.365,91.3841,41201.0
2022-08-04 10:40:00,95.85,95.98,95.83,95.93,123338.0,91.3746,91.4985,91.3555,91.4508,123338.0
2022-08-04 10:45:00,95.92,96.07,95.89,96.04,165404.0,91.4413,91.5843,91.4127,91.5557,165404.0
2022-08-04 10:50:00,96.05,96.15,96.01,96.12,53743.0,91.5652,91.6606,91.5271,91.632,53743.0
2022-08-04 10:55:00,96.14,96.21,96.09,96.1,44050.0,91.651,91.7178,91.6034,91.6129,44050.0
2022-08-04 11:00:00,96.11,96.16,96.04,96.04,33582.0,91.6224,91.6701,91.5557,91.5557,33582.0
2022-08-04 11:05:00,96.05,96.14,96.03,96.07,20888.0,91.5652,91.651,91.5462,91.5843,20888.0
2022-08-04 11:10:00,96.07,96.13,96.05,96.07,24358.0,91.5843,91.6415,91.5652,91.5843,24358.0
2022-08-04 11:15:00,96.06,96.15,96.03,96.13,32671.0,91.5748,91.6606,91.5462,91.6415,32671.0
2022-08-04 11:20:00,96.13,96.23,96.06,96.06,34084.0,91.6415,91.7368,91.5748,91.5748,34084.0
2022-08-04 11:25:00,96.06,96.09,95.92,96.01,86917.0,91.5748,91.6034,91.4413,91.5271,86917.0
2022-08-04 11:30:00,96.01,96.14,96.01,96.08,53994.0,91.5271,91.651,91.5271,91.5938,53994.0
2022-08-04 11:35:00,96.08,96.09,95.89,95.9,72165.0,91.5938,91.6034,91.4127,91.4222,72165.0
2022-08-04 11:40:00,95.89,95.96,95.82,95.9,151980.0,91.4127,91.4794,91.346,91.4222,151980.0
2022-08-04 11:45:00,95.91,96.05,95.9,96.01,50196.0,91.4318,91.5652,91.4222,91.5271,50196.0
2022-08-04 11:50:00,96.01,96.07,95.97,96.06,27337.0,91.5271,91.5843,91.489,91.5748,27337.0
2022-08-04 11:55:00,96.06,96.11,96.03,96.1,45585.0,91.5748,91.6224,91.5462,91.6129,45585.0
2022-08-04 12:00:00,96.11,96.12,96.04,96.04,23400.0,91.6224,91.632,91.5557,91.5557,23400.0
2022-08-04 12:05:00,96.04,96.06,96.0,96.02,42653.0,91.5557,91.5748,91.5176,91.5366,42653.0
2022-08-04 12:10:00,96.03,96.1,96.01,96.04,25384.0,91.5462,91.6129,91.5271,91.5557,25384.0
2022-08-04 12:15:00,96.01,96.05,95.95,96.01,24101.0,91.5271,91.5652,91.4699,91.5271,24101.0
2022-08-04 12:20:00,96.0,96.07,95.97,96.05,36835.0,91.5176,91.5843,91.489,91.5652,36835.0
2022-08-04 12:25:00,96.05,96.11,96.03,96.11,15478.0,91.5652,91.6224,91.5462,91.6224,15478.0
2022-08-04 12:30:00,96.11,96.13,96.05,96.13,33231.0,91.6224,91.6415,91.5652,91.6415,33231.0
2022-08-04 12:35:00,96.14,96.14,96.03,96.07,18246.0,91.651,91.651,91.5462,91.5843,18246.0
2022-08-04 12:40:00,96.08,96.11,95.99,96.09,25243.0,91.5938,91.6224,91.508,91.6034,25243.0
2022-08-04 12:45:00,96.09,96.09,95.91,95.92,25935.0,91.6034,91.6034,91.4318,91.4413,25935.0
2022-08-04 12:50:00,95.91,95.97,95.89,95.96,48137.0,91.4318,91.489,91.4127,91.4794,48137.0
2022-08-04 12:55:00,95.97,95.97,95.91,95.93,27140.0,91.489,91.489,91.4318,91.4508,27140.0
2022-08-04 13:00:00,95.93,96.0,95.92,95.93,32515.0,91.4508,91.5176,91.4413,91.4508,32515.0
2022-08-04 13:05:00,95.92,95.97,95.9,95.95,24965.0,91.4413,91.489,91.4222,91.4699,24965.0
2022-08-04 13:10:00,95.95,96.05,95.93,96.03,25549.0,91.4699,91.5652,91.4508,91.5462,25549.0
2022-08-04 13:15:00,96.04,96.11,96.03,96.07,39908.0,91.5557,91.6224,91.5462,91.5843,39908.0
2022-08-04 13:20:00,96.08,96.12,96.01,96.08,52844.0,91.5938,91.632,91.5271,91.5938,52844.0
2022-08-04 13:25:00,96.09,96.14,96.08,96.12,16861.0,91.6034,91.651,91.5938,91.632,16861.0
2022-08-04 13:30:00,96.09,96.18,96.07,96.18,24660.0,91.6034,91.6892,91.5843,91.6892,24660.0
2022-08-04 13:35:00,96.19,96.21,96.18,96.18,16965.0,91.6987,91.7178,91.6892,91.6892,16965.0
2022-08-04 13:40:00,96.19,96.23,96.14,96.18,34376.0,91.6987,91.7368,91.651,91.6892,34376.0
2022-08-04 13:45:00,96.19,96.25,96.14,96.25,31701.0,91.6987,91.7559,91.651,91.7559,31701.0
2022-08-04 13:50:00,96.25,96.25,96.15,96.19,14780.0,91.7559,91.7559,91.6606,91.6987,14780.0
2022-08-04 13:55:00,96.18,96.2,96.12,96.2,11894.0,91.6892,91.7082,91.632,91.7082,11894.0
2022-08-04 14:00:00,96.19,96.23,96.15,96.23,18877.0,91.6987,91.7368,91.6606,91.7368,18877.0
2022-08-04 14:05:00,96.23,96.24,96.14,96.14,13587.0,91.7368,91.7464,91.651,91.651,13587.0
2022-08-04 14:10:00,96.14,96.18,96.08,96.11,42799.0,91.651,91.6892,91.5938,91.6224,42799.0
2022-08-04 14:15:00,96.11,96.17,96.11,96.17,14730.0,91.6224,91.6796,91.6224,91.6796,14730.0
2022-08-04 14:20:00,96.16,96.17,96.09,96.1,19910.0,91.6701,91.6796,91.6034,91.6129,19910.0
2022-08-04 14:25:00,96.1,96.17,96.09,96.16,28956.0,91.6129,91.6796,91.6034,91.6701,28956.0
2022-08-04 14:30:00,96.16,96.18,96.1,96.15,18583.0,91.6701,91.6892,91.6129,91.6606,18583.0
2022-08-04 14:35:00,96.15,96.15,96.05,96.12,41260.0,91.6606,91.6606,91.5652,91.632,41260.0
2022-08-04 14:40:00,96.11,96.11,96.0,96.11,40433.0,91.6224,91.6224,91.5176,91.6224,40433.0
2022-08-04 14:45:00,96.12,96.13,96.03,96.06,18486.0,91.632,91.6415,91.5462,91.5748,18486.0
2022-08-04 14:50:00,96.06,96.11,96.05,96.06,15530.0,91.5748,91.6224,91.5652,91.5748,15530.0
2022-08-04 14:55:00,96.05,96.06,96.01,96.02,23512.0,91.5652,91.5748,91.5271,91.5366,23512.0
2022-08-04 15:00:00,96.01,96.05,95.98,96.05,24410.0,91.5271,91.5652,91.4985,91.5652,24410.0
2022-08-04 15:05:00,96.03,96.07,96.01,96.04,33300.0,91.5462,91.5843,91.5271,91.5557,33300.0
2022-08-04 15:10:00,96.04,96.15,96.04,96.13,25944.0,91.5557,91.6606,91.5557,91.6415,25944.0
2022-08-04 15:15:00,96.13,96.17,96.11,96.14,35712.0,91.6415,91.6796,91.6224,91.651,35712.0
2022-08-04 15:20:00,96.14,96.14,96.04,96.05,51847.0,91.651,91.651,91.5557,91.5652,51847.0
2022-08-04 15:25:00,96.04,96.07,96.02,96.05,109500.0,91.5557,91.5843,91.5366,91.5652,109500.0
2022-08-04 15:30:00,96.06,96.06,95.91,95.93,70396.0,91.5748,91.5748,91.4318,91.4508,70396.0
2022-08-04 15:35:00,95.93,96.04,95.92,95.96,50953.0,91.4508,91.5557,91.4413,91.4794,50953.0
2022-08-04 15:40:00,95.96,95.96,95.89,95.89,41236.0,91.4794,91.4794,91.4127,91.4127,41236.0
2022-08-04 15:45:00,95.89,95.91,95.84,95.85,66748.0,91.4127,91.4318,91.365,91.3746,66748.0
2022-08-04 15:50:00,95.86,95.95,95.86,95.93,118596.0,91.3841,91.4699,91.3841,91.4508,118596.0
2022-08-04 15:55:00,95.93,95.96,95.86,95.95,249127.0,91.4508,91.4794,91.3841,91.4699,249127.0
2022-08-05 09:30:00,94.99,95.37,94.99,95.26,607643.0,90.5547,90.917,90.5547,90.8121,607643.0
2022-08-05 09:35:00,95.27,95.51,95.25,95.5,201292.0,90.8217,91.0504,90.8026,91.0409,201292.0
2022-08-05 09:40:00,95.51,95.57,95.41,95.48,107611.0,91.0504,91.1076,90.9551,91.0218,107611.0
2022-08-05 09:45:00,95.49,95.58,95.4,95.52,392201.0,91.0314,91.1172,90.9456,91.06,392201.0
2022-08-05 09:50:00,95.52,95.71,95.5,95.69,53463.0,91.06,91.2411,91.0409,91.222,53463.0
2022-08-05 09:55:00,95.69,95.74,95.65,95.72,54962.0,91.222,91.2697,91.1839,91.2506,54962.0
2022-08-05 10:00:00,95.73,95.93,95.72,95.82,166567.0,91.2602,91.4508,91.2506,91.346,166567.0
2022-08-05 10:05:00,95.82,96.06,95.81,96.01,67739.0,91.346,91.5748,91.3364,91.5271,67739.0
2022-08-05 10:10:00,96.04,96.05,95.92,96.01,49068.0,91.5557,91.5652,91.4413,91.5271,49068.0
2022-08-05 10:15:00,96.01,96.11,95.95,96.02,122254.0,91.5271,91.6224,91.4699,91.5366,122254.0
2022-08-05 10:20:00,96.03,96.04,95.91,95.92,37605.0,91.5462,91.5557,91.4318,91.4413,37605.0
2022-08-05 10:25:00,95.92,95.96,95.78,95.82,57233.0,91.4413,91.4794,91.3078,91.346,57233.0
2022-08-05 10:30:00,95.82,95.83,95.6,95.67,34675.0,91.346,91.3555,91.1362,91.203,34675.0
2022-08-05 10:35:00,95.66,95.8,95.62,95.79,60051.0,91.1934,91.3269,91.1553,91.3174,60051.0
2022-08-05 10:40:00,95.8,95.81,95.65,95.67,112363.0,91.3269,91.3364,91.1839,91.203,112363.0
2022-08-05 10:45:00,95.68,95.74,95.67,95.72,24711.0,91.2125,91.2697,91.203,91.2506,24711.0
2022-08-05 10:50:00,95.73,95.74,95.62,95.73,26585.0,91.2602,91.2697,91.1553,91.2602,26585.0
2022-08-05 10:55:00,95.73,95.77,95.71,95.74,152798.0,91.2602,91.2983,91.2411,91.2697,152798.0
2022-08-05 11:00:00,95.74,95.76,95.59,95.64,64307.0,91.2697,91.2888,91.1267,91.1744,64307.0
2022-08-05 11:05:00,95.63,95.63,95.55,95.62,24186.0,91.1648,91.1648,91.0886,91.1553,24186.0
2022-08-05 11:10:00,95.63,95.66,95.55,95.57,18188.0,91.1648,91.1934,91.0886,91.1076,18188.0
2022-08-05 11:15:00,95.58,95.59,95.47,95.54,24971.0,91.1172,91.1267,91.0123,91.079,24971.0
2022-08-05 11:20:00,95.55,95.55,95.4,95.43,38680.0,91.0886,91.0886,90.9456,90.9742,38680.0
2022-08-05 11:25:00,95.42,95.43,95.27,95.27,37067.0,90.9647,90.9742,90.8217,90.8217,37067.0
2022-08-05 11:30:00,95.26,95.41,95.23,95.39,77101.0,90.8121,90.9551,90.7835,90.9361,77101.0
2022-08-05 11:35:00,95.39,95.4,95.33,95.36,32774.0,90.9361,90.9456,90.8789,90.9075,32774.0
2022-08-05 11:40:00,95.34,95.39,95.32,95.35,45600.0,90.8884,90.9361,90.8693,90.8979,45600.0
2022-08-05 11:45:00,95.36,95.36,95.23,95.27,33948.0,90.9075,90.9075,90.7835,90.8217,33948.0
2022-08-05 11:50:00,95.27,95.38,95.24,95.33,41751.0,90.8217,90.9265,90.7931,90.8789,41751.0
2022-08-05 11:55:00,95.33,95.35,95.25,95.26,51548.0,90.8789,90.8979,90.8026,90.8121,51548.0
2022-08-05 12:00:00,95.26,95.44,95.24,95.42,139016.0,90.8121,90.9837,90.7931,90.9647,139016.0
2022-08-05 12:05:00,95.43,95.52,95.39,95.41,36993.0,90.9742,91.06,90.9361,90.9551,36993.0
2022-08-05 12:10:00,95.43,95.54,95.41,95.54,206569.0,90.9742,91.079,90.9551,91.079,206569.0
2022-08-05 12:15:00,95.55,95.6,95.54,95.54,162050.0,91.0886,91.1362,91.079,91.079,162050.0
2022-08-05 12:20:00,95.54,95.58,95.45,95.49,153738.0,91.079,91.1172,90.9933,91.0314,153738.0
2022-08-05 12:25:00,95.48,95.54,95.46,95.51,77573.0,91.0218,91.079,91.0028,91.0504,77573.0
2022-08-05 12:30:00,95.51,95.51,95.45,95.45,142852.0,91.0504,91.0504,90.9933,90.9933,142852.0
2022-08-05 12:35:00,95.45,95.54,95.41,95.51,188635.0,90.9933,91.079,90.9551,91.0504,188635.0
2022-08-05 12:40:00,95.5,95.58,95.47,95.57,90511.0,91.0409,91.1172,91.0123,91.1076,90511.0
2022-08-05 12:45:00,95.58,95.74,95.57,95.73,59983.0,91.1172,91.2697,91.1076,91.2602,59983.0
2022-08-05 12:50:00,95.73,95.77,95.69,95.77,35195.0,91.2602,91.2983,91.222,91.2983,35195.0
2022-08-05 12:55:00,95.77,95.79,95.71,95.75,33505.0,91.2983,91.3174,91.2411,91.2792,33505.0
2022-08-05 13:00:00,95.75,95.78,95.7,95.77,38500.0,91.2792,91.3078,91.2316,91.2983,38500.0
2022-08-05 13:05:00,95.78,95.83,95.75,95.79,165455.0,91.3078,91.3555,91.2792,91.3174,165455.0
2022-08-05 13:10:00,95.79,95.87,95.77,95.87,190048.0,91.3174,91.3936,91.2983,91.3936,190048.0
2022-08-05 13:15:00,95.87,95.92,95.82,95.87,208121.0,91.3936,91.4413,91.346,91.3936,208121.0
2022-08-05 13:20:00,95.87,95.89,95.83,95.89,64990.0,91.3936,91.4127,91.3555,91.4127,64990.0
2022-08-05 13:25:00,95.9,95.95,95.84,95.84,30897.0,91.4222,91.4699,91.365,91.365,30897.0
2022-08-05 13:30:00,95.84,95.98,95.83,95.98,17760.0,91.365,91.4985,91.3555,91.4985,17760.0
2022-08-05 13:35:00,95.98,96.04,95.97,96.04,47875.0,91.4985,91.5557,91.489,91.5557,47875.0
2022-08-05 13:40:00,96.04,96.06,95.98,95.99,28098.0,91.5557,91.5748,91.4985,91.508,28098.0
2022-08-05 13:45:00,95.99,96.01,95.92,95.95,116761.0,91.508,91.5271,91.4413,91.4699,116761.0
2022-08-05 13:50:00,95.95,95.96,95.91,95.93,28935.0,91.4699,91.4794,91.4318,91.4508,28935.0
2022-08-05 13:55:00,95.94,95.95,95.82,95.87,103659.0,91.4604,91.4699,91.346,91.3936,103659.0
2022-08-05 14:00:00,95.86,95.91,95.81,95.91,25725.0,91.3841,91.4318,91.3364,91.4318,25725.0
2022-08-05 14:05:00,95.91,95.93,95.84,95.84,29422.0,91.4318,91.4508,91.365,91.365,29422.0
2022-08-05 14:10:00,95.84,95.89,95.82,95.82,33246.0,91.365,91.4127,91.346,91.346,33246.0
2022-08-05 14:15:00,95.83,95.9,95.81,95.89,32694.0,91.3555,91.4222,91.3364,91.4127,32694.0
2022-08-05 14:20:00,95.89,95.97,95.88,95.97,30975.0,91.4127,91.489,91.4032,91.489,30975.0
2022-08-05 14:25:00,95.98,95.98,95.76,95.77,40079.0,91.4985,91.4985,91.2888,91.2983,40079.0
2022-08-05 14:30:00,95.76,95.85,95.72,95.85,40410.0,91.2888,91.3746,91.2506,91.3746,40410.0
2022-08-05 14:35:00,95.86,95.89,95.83,95.87,22969.0,91.3841,91.4127,91.3555,91.3936,22969.0
2022-08-05 14:40:00,95.87,95.89,95.81,95.88,21882.0,91.3936,91.4127,91.3364,91.4032,21882.0
2022-08-05 14:45:00,95.88,95.91,95.86,95.87,43574.0,91.4032,91.4318,91.3841,91.3936,43574.0
2022-08-05 14:50:00,95.88,95.93,95.82,95.91,23304.0,91.4032,91.4508,91.346,91.4318,23304.0
2022-08-05 14:55:00,95.92,95.92,95.76,95.85,36938.0,91.4413,91.4413,91.2888,91.3746,36938.0
2022-08-05 15:00:00,95.85,95.92,95.84,95.92,37661.0,91.3746,91.4413,91.365,91.4413,37661.0
2022-08-05 15:05:00,95.92,95.93,95.82,95.9,94700.0,91.4413,91.4508,91.346,91.4222,94700.0
2022-08-05 15:10:00,95.9,95.97,95.89,95.92,49471.0,91.4222,91.489,91.4127,91.4413,49471.0
2022-08-05 15:15:00,95.92,95.98,95.89,95.91,81272.0,91.4413,91.4985,91.4127,91.4318,81272.0
2022-08-05 15:20:00,95.91,95.94,95.84,95.92,96468.0,91.4318,91.4604,91.365,91.4413,96468.0
2022-08-05 15:25:00,95.92,95.97,95.87,95.96,91515.0,91.4413,91.489,91.3936,91.4794,91515.0
2022-08-05 15:30:00,95.95,95.99,95.93,95.98,71570.0,91.4699,91.508,91.4508,91.4985,71570.0
2022-08-05 15:35:00,95.98,96.03,95.98,95.99,72791.0,91.4985,91.5462,91.4985,91.508,72791.0
2022-08-05 15:40:00,96.0,96.03,95.98,96.03,75337.0,91.5176,91.5462,91.4985,91.5462,75337.0
2022-08-05 15:45:00,96.05,96.14,96.03,96.11,110936.0,91.5652,91.651,91.5462,91.6224,110936.0
2022-08-05 15:50:00,96.12,96.18,96.08,96.14,186312.0,91.632,91.6892,91.5938,91.651,186312.0
2022-08-05 15:55:00,96.13,96.19,96.09,96.13,278226.0,91.6415,91.6987,91.6034,91.6415,278226.0
2022-08-08 09:30:00,96.87,97.14,96.81,96.97,200813.0,92.3469,92.6043,92.2897,92.4423,200813.0
2022-08-08 09:35:00,96.99,97.06,96.77,96.88,144460.0,92.4613,92.5281,92.2516,92.3565,144460.0
2022-08-08 09:40:00,96.88,97.0,96.82,96.82,91126.0,92.3565,92.4709,92.2993,92.2993,91126.0
2022-08-08 09:45:00,96.79,96.85,96.77,96.81,106115.0,92.2707,92.3279,92.2516,92.2897,106115.0
2022-08-08 09:50:00,96.81,96.85,96.7,96.8,124620.0,92.2897,92.3279,92.1849,92.2802,124620.0
2022-08-08 09:55:00,96.8,96.86,96.78,96.8,62628.0,92.2802,92.3374,92.2612,92.2802,62628.0
2022-08-08 10:00:00,96.81,96.94,96.81,96.88,78924.0,92.2897,92.4137,92.2897,92.3565,78924.0
2022-08-08 10:05:00,96.89,96.9,96.71,96.75,198369.0,92.366,92.3755,92.1944,92.2326,198369.0
2022-08-08 10:10:00,96.76,96.8,96.66,96.68,36553.0,92.2421,92.2802,92.1468,92.1658,36553.0
2022-08-08 10:15:00,96.69,96.79,96.68,96.73,75979.0,92.1754,92.2707,92.1658,92.2135,75979.0
2022-08-08 10:20:00,96.74,96.8,96.69,96.76,38377.0,92.223,92.2802,92.1754,92.2421,38377.0
2022-08-08 10:25:00,96.76,96.82,96.68,96.82,87716.0,92.2421,92.2993,92.1658,92.2993,87716.0
2022-08-08 10:30:00,96.82,96.89,96.81,96.82,25705.0,92.2993,92.366,92.2897,92.2993,25705.0
2022-08-08 10:35:00,96.82,96.85,96.79,96.83,29290.0,92.2993,92.3279,92.2707,92.3088,29290.0
2022-08-08 10:40:00,96.85,96.94,96.85,96.94,20406.0,92.3279,92.4137,92.3279,92.4137,20406.0
2022-08-08 10:45:00,96.93,96.95,96.81,96.81,20256.0,92.4041,92.4232,92.2897,92.2897,20256.0
2022-08-08 10:50:00,96.82,96.85,96.8,96.83,11944.0,92.2993,92.3279,92.2802,92.3088,11944.0
2022-08-08 10:55:00,96.82,96.86,96.75,96.76,29780.0,92.2993,92.3374,92.2326,92.2421,29780.0
2022-08-08 11:00:00,96.77,96.81,96.69,96.71,68980.0,92.2516,92.2897,92.1754,92.1944,68980.0
2022-08-08 11:05:00,96.71,96.72,96.65,96.66,12417.0,92.1944,92.204,92.1372,92.1468,12417.0
2022-08-08 11:10:00,96.65,96.66,96.57,96.58,21546.0,92.1372,92.1468,92.061,92.0705,21546.0
2022-08-08 11:15:00,96.57,96.6,96.43,96.48,148767.0,92.061,92.0896,91.9275,91.9752,148767.0
2022-08-08 11:20:00,96.48,96.52,96.45,96.45,13122.0,91.9752,92.0133,91.9466,91.9466,13122.0
2022-08-08 11:25:00,96.45,96.46,96.41,96.41,65060.0,91.9466,91.9561,91.9084,91.9084,65060.0
2022-08-08 11:30:00,96.41,96.45,96.35,96.37,70797.0,91.9084,91.9466,91.8512,91.8703,70797.0
2022-08-08 11:35:00,96.36,96.4,96.17,96.2,54081.0,91.8608,91.8989,91.6796,91.7082,54081.0
2022-08-08 11:40:00,96.2,96.23,96.05,96.1,57642.0,91.7082,91.7368,91.5652,91.6129,57642.0
2022-08-08 11:45:00,96.08,96.16,96.08,96.13,93649.0,91.5938,91.6701,91.5938,91.6415,93649.0
2022-08-08 11:50:00,96.13,96.27,96.13,96.26,38254.0,91.6415,91.775,91.6415,91.7654,38254.0
2022-08-08 11:55:00,96.26,96.33,96.26,96.31,18450.0,91.7654,91.8322,91.7654,91.8131,18450.0
2022-08-08 12:00:00,96.31,96.35,96.29,96.33,15464.0,91.8131,91.8512,91.794,91.8322,15464.0
2022-08-08 12:05:00,96.33,96.34,96.12,96.15,84687.0,91.8322,91.8417,91.632,91.6606,84687.0
2022-08-08 12:10:00,96.17,96.2,96.04,96.06,41229.0,91.6796,91.7082,91.5557,91.5748,41229.0
2022-08-08 12:15:00,96.06,96.07,95.84,95.93,61117.0,91.5748,91.5843,91.365,91.4508,61117.0
2022-08-08 12:20:00,95.91,96.02,95.87,96.0,63400.0,91.4318,91.5366,91.3936,91.5176,63400.0
2022-08-08 12:25:00,95.99,96.04,95.91,95.98,40503.0,91.508,91.5557,91.4318,91.4985,40503.0
2022-08-08 12:30:00,95.97,96.02,95.94,95.98,24153.0,91.489,91.5366,91.4604,91.4985,24153.0
2022-08-08 12:35:00,95.97,96.01,95.84,95.96,50426.0,91.489,91.5271,91.365,91.4794,50426.0
2022-08-08 12:40:00,95.96,96.11,95.95,96.11,24495.0,91.4794,91.6224,91.4699,91.6224,24495.0
2022-08-08 12:45:00,96.11,96.16,96.07,96.15,30647.0,91.6224,91.6701,91.5843,91.6606,30647.0
2022-08-08 12:50:00,96.15,96.2,96.13,96.2,21808.0,91.6606,91.7082,91.6415,91.7082,21808.0
2022-08-08 12:55:00,96.18,96.19,96.11,96.16,18070.0,91.6892,91.6987,91.6224,91.6701,18070.0
2022-08-08 13:00:00,96.15,96.15,96.1,96.14,30983.0,91.6606,91.6606,91.6129,91.651,30983.0
2022-08-08 13:05:00,96.12,96.27,96.11,96.25,26259.0,91.632,91.775,91.6224,91.7559,26259.0
2022-08-08 13:10:00,96.25,96.3,96.19,96.28,33582.0,91.7559,91.8036,91.6987,91.7845,33582.0
2022-08-08 13:15:00,96.28,96.35,96.27,96.3,28770.0,91.7845,91.8512,91.775,91.8036,28770.0
2022-08-08 13:20:00,96.3,96.31,96.16,96.26,55473.0,91.8036,91.8131,91.6701,91.7654,55473.0
2022-08-08 13:25:00,96.26,96.27,96.13,96.13,67166.0,91.7654,91.775,91.6415,91.6415,67166.0
2022-08-08 13:30:00,96.14,96.24,96.13,96.21,32972.0,91.651,91.7464,91.6415,91.7178,32972.0
2022-08-08 13:35:00,96.21,96.24,96.15,96.17,42878.0,91.7178,91.7464,91.6606,91.6796,42878.0
2022-08-08 13:40:00,96.16,96.31,96.13,96.29,20524.0,91.6701,91.8131,91.6415,91.794,20524.0
2022-08-08 13:45:00,96.3,96.37,96.28,96.35,54304.0,91.8036,91.8703,91.7845,91.8512,54304.0
2022-08-08 13:50:00,96.34,96.46,96.3,96.45,20440.0,91.8417,91.9561,91.8036,91.9466,20440.0
2022-08-08 13:55:00,96.45,96.5,96.45,96.46,44949.0,91.9466,91.9942,91.9466,91.9561,44949.0
2022-08-08 14:00:00,96.45,96.47,96.24,96.24,37063.0,91.9466,91.9656,91.7464,91.7464,37063.0
2022-08-08 14:05:00,96.24,96.38,96.18,96.36,41982.0,91.7464,91.8798,91.6892,91.8608,41982.0
2022-08-08 14:10:00,96.36,96.36,96.26,96.28,28080.0,91.8608,91.8608,91.7654,91.7845,28080.0
2022-08-08 14:15:00,96.28,96.32,96.16,96.24,47466.0,91.7845,91.8226,91.6701,91.7464,47466.0
2022-08-08 14:20:00,96.24,96.24,96.18,96.19,21230.0,91.7464,91.7464,91.6892,91.6987,21230.0
2022-08-08 14:25:00,96.18,96.21,96.1,96.16,52547.0,91.6892,91.7178,91.6129,91.6701,52547.0
2022-08-08 14:30:00,96.16,96.23,96.13,96.2,31466.0,91.6701,91.7368,91.6415,91.7082,31466.0
2022-08-08 14:35:00,96.19,96.19,96.08,96.14,35096.0,91.6987,91.6987,91.5938,91.651,35096.0
2022-08-08 14:40:00,96.14,96.22,96.12,96.15,29773.0,91.651,91.7273,91.632,91.6606,29773.0
2022-08-08 14:45:00,96.15,96.15,96.04,96.07,118429.0,91.6606,91.6606,91.5557,91.5843,118429.0
2022-08-08 14:50:00,96.06,96.06,95.92,95.94,150535.0,91.5748,91.5748,91.4413,91.4604,150535.0
2022-08-08 14:55:00,95.94,96.11,95.94,96.08,42332.0,91.4604,91.6224,91.4604,91.5938,42332.0
2022-08-08 15:00:00,96.07,96.13,96.05,96.11,42946.0,91.5843,91.6415,91.5652,91.6224,42946.0
2022-08-08 15:05:00,96.11,96.13,96.04,96.09,36330.0,91.6224,91.6415,91.5557,91.6034,36330.0
2022-08-08 15:10:00,96.08,96.08,96.02,96.04,30576.0,91.5938,91.5938,91.5366,91.5557,30576.0
2022-08-08 15:15:00,96.03,96.04,95.91,96.0,42388.0,91.5462,91.5557,91.4318,91.5176,42388.0
2022-08-08 15:20:00,96.0,96.09,95.96,96.05,86009.0,91.5176,91.6034,91.4794,91.5652,86009.0
2022-08-08 15:25:00,96.06,96.1,96.03,96.04,66354.0,91.5748,91.6129,91.5462,91.5557,66354.0
2022-08-08 15:30:00,96.02,96.08,95.96,96.06,77369.0,91.5366,91.5938,91.4794,91.5748,77369.0
2022-08-08 15:35:00,96.06,96.11,96.0,96.03,62931.0,91.5748,91.6224,91.5176,91.5462,62931.0
2022-08-08 15:40:00,96.03,96.13,96.03,96.13,94300.0,91.5462,91.6415,91.5462,91.6415,94300.0
2022-08-08 15:45:00,96.13,96.17,96.1,96.12,91592.0,91.6415,91.6796,91.6129,91.632,91592.0
2022-08-08 15:50:00,96.12,96.16,96.07,96.16,199587.0,91.632,91.6701,91.5843,91.6701,199587.0
2022-08-08 15:55:00,96.16,96.17,96.07,96.08,397580.0,91.6701,91.6796,91.5843,91.5938,397580.0
2022-08-09 09:30:00,96.08,96.14,95.87,96.0,170558.0,91.5938,91.651,91.3936,91.5176,170558.0
2022-08-09 09:35:00,96.04,96.21,96.03,96.11,97288.0,91.5557,91.7178,91.5462,91.6224,97288.0
2022-08-09 09:40:00,96.12,96.13,95.98,96.0,89649.0,91.632,91.6415,91.4985,91.5176,89649.0
2022-08-09 09:45:00,95.98,96.05,95.87,95.9,73927.0,91.4985,91.5652,91.3936,91.4222,73927.0
2022-08-09 09:50:00,95.9,95.99,95.7,95.8,51654.0,91.4222,91.508,91.2316,91.3269,51654.0
2022-08-09 09:55:00,95.8,96.03,95.8,95.97,98561.0,91.3269,91.5462,91.3269,91.489,98561.0
2022-08-09 10:00:00,95.95,96.03,95.92,95.98,41006.0,91.4699,91.5462,91.4413,91.4985,41006.0
2022-08-09 10:05:00,95.99,96.05,95.94,95.98,29559.0,91.508,91.5652,91.4604,91.4985,29559.0
2022-08-09 10:10:00,95.97,96.13,95.96,96.12,32476.0,91.489,91.6415,91.4794,91.632,32476.0
2022-08-09 10:15:00,96.12,96.23,96.08,96.12,39107.0,91.632,91.7368,91.5938,91.632,39107.0
2022-08-09 10:20:00,96.12,96.17,95.99,96.0,49887.0,91.632,91.6796,91.508,91.5176,49887.0
2022-08-09 10:25:00,96.01,96.13,96.0,96.1,85308.0,91.5271,91.6415,91.5176,91.6129,85308.0
2022-08-09 10:30:00,96.09,96.17,96.06,96.15,68718.0,91.6034,91.6796,91.5748,91.6606,68718.0
2022-08-09 10:35:00,96.14,96.15,96.03,96.09,57138.0,91.651,91.6606,91.5462,91.6034,57138.0
2022-08-09 10:40:00,96.07,96.1,96.03,96.07,21947.0,91.5843,91.6129,91.5462,91.5843,21947.0
2022-08-09 10:45:00,96.06,96.08,96.01,96.05,42670.0,91.5748,91.5938,91.5271,91.5652,42670.0
2022-08-09 10:50:00,96.06,96.09,95.98,96.01,61621.0,91.5748,91.6034,91.4985,91.5271,61621.0
2022-08-09 10:55:00,96.0,96.03,95.89,95.9,30006.0,91.5176,91.5462,91.4127,91.4222,30006.0
2022-08-09 11:00:00,95.91,95.91,95.72,95.76,29642.0,91.4318,91.4318,91.2506,91.2888,29642.0
2022-08-09 11:05:00,95.74,95.88,95.74,95.84,18883.0,91.2697,91.4032,91.2697,91.365,18883.0
2022-08-09 11:10:00,95.84,95.97,95.83,95.96,21713.0,91.365,91.489,91.3555,91.4794,21713.0
2022-08-09 11:15:00,95.96,96.12,95.94,96.06,43895.0,91.4794,91.632,91.4604,91.5748,43895.0
2022-08-09 11:20:00,96.07,96.1,96.01,96.05,16949.0,91.5843,91.6129,91.5271,91.5652,16949.0
2022-08-09 11:25:00,96.05,96.1,96.02,96.07,16709.0,91.5652,91.6129,91.5366,91.5843,16709.0
2022-08-09 11:30:00,96.06,96.09,96.0,96.02,20887.0,91.5748,91.6034,91.5176,91.5366,20887.0
2022-08-09 11:35:00,96.02,96.06,95.98,96.0,15235.0,91.5366,91.5748,91.4985,91.5176,15235.0
2022-08-09 11:40:00,95.99,96.05,95.94,95.95,25500.0,91.508,91.5652,91.4604,91.4699,25500.0
2022-08-09 11:45:00,95.94,96.01,95.94,95.97,27239.0,91.4604,91.5271,91.4604,91.489,27239.0
2022-08-09 11:50:00,95.97,96.02,95.9,96.01,21734.0,91.489,91.5366,91.4222,91.5271,21734.0
2022-08-09 11:55:00,96.0,96.01,95.92,95.92,48348.0,91.5176,91.5271,91.4413,91.4413,48348.0
2022-08-09 12:00:00,95.94,95.94,95.87,95.91,25215.0,91.4604,91.4604,91.3936,91.4318,25215.0
2022-08-09 12:05:00,95.92,96.01,95.91,95.93,15009.0,91.4413,91.5271,91.4318,91.4508,15009.0
2022-08-09 12:10:00,95.93,95.97,95.89,95.9,39610.0,91.4508,91.489,91.4127,91.4222,39610.0
2022-08-09 12:15:00,95.91,95.97,95.9,95.94,49908.0,91.4318,91.489,91.4222,91.4604,49908.0
2022-08-09 12:20:00,95.95,95.97,95.87,95.88,32363.0,91.4699,91.489,91.3936,91.4032,32363.0
2022-08-09 12:25:00,95.89,95.93,95.82,95.84,24770.0,91.4127,91.4508,91.346,91.365,24770.0
2022-08-09 12:30:00,95.83,95.9,95.83,95.88,29886.0,91.3555,91.4222,91.3555,91.4032,29886.0
2022-08-09 12:35:00,95.87,95.94,95.83,95.94,31641.0,91.3936,91.4604,91.3555,91.4604,31641.0
2022-08-09 12:40:00,95.93,95.94,95.87,95.9,23532.0,91.4508,91.4604,91.3936,91.4222,23532.0
2022-08-09 12:45:00,95.89,95.9,95.84,95.9,15281.0,91.4127,91.4222,91.365,91.4222,15281.0
2022-08-09 12:50:00,95.9,95.94,95.87,95.93,19455.0,91.4222,91.4604,91.3936,91.4508,19455.0
2022-08-09 12:55:00,95.93,95.97,95.92,95.97,22672.0,91.4508,91.489,91.4413,91.489,22672.0
2022-08-09 13:00:00,95.97,95.98,95.9,95.92,21358.0,91.489,91.4985,91.4222,91.4413,21358.0
2022-08-09 13:05:00,95.92,95.93,95.81,95.86,33128.0,91.4413,91.4508,91.3364,91.3841,33128.0
2022-08-09 13:10:00,95.87,95.92,95.83,95.91,14132.0,91.3936,91.4413,91.3555,91.4318,14132.0
2022-08-09 13:15:00,95.9,95.96,95.89,95.89,16775.0,91.4222,91.4794,91.4127,91.4127,16775.0
2022-08-09 13:20:00,95.9,95.93,95.87,95.88,17416.0,91.4222,91.4508,91.3936,91.4032,17416.0
2022-08-09 13:25:00,95.88,95.88,95.82,95.86,34075.0,91.4032,91.4032,91.346,91.3841,34075.0
2022-08-09 13:30:00,95.86,95.88,95.82,95.84,17937.0,91.3841,91.4032,91.346,91.365,17937.0
2022-08-09 13:35:00,95.85,95.85,95.81,95.81,27002.0,91.3746,91.3746,91.3364,91.3364,27002.0
2022-08-09 13:40:00,95.81,95.86,95.72,95.77,54099.0,91.3364,91.3841,91.2506,91.2983,54099.0
2022-08-09 13:45:00,95.76,95.77,95.68,95.76,17515.0,91.2888,91.2983,91.2125,91.2888,17515.0
2022-08-09 13:50:00,95.76,95.8,95.73,95.79,19992.0,91.2888,91.3269,91.2602,91.3174,19992.0
2022-08-09 13:55:00,95.79,95.9,95.79,95.86,38906.0,91.3174,91.4222,91.3174,91.3841,38906.0
2022-08-09 14:00:00,95.86,95.89,95.83,95.84,37133.0,91.3841,91.4127,91.3555,91.365,37133.0
2022-08-09 14:05:00,95.82,95.83,95.78,95.81,18771.0,91.346,91.3555,91.3078,91.3364,18771.0
2022-08-09 14:10:00,95.8,95.83,95.76,95.76,24243.0,91.3269,91.3555,91.2888,91.2888,24243.0
2022-08-09 14:15:00,95.76,95.76,95.65,95.67,31745.0,91.2888,91.2888,91.1839,91.203,31745.0
2022-08-09 14:20:00,95.66,95.66,95.6,95.62,22784.0,91.1934,91.1934,91.1362,91.1553,22784.0
2022-08-09 14:25:00,95.62,95.63,95.57,95.58,34397.0,91.1553,91.1648,91.1076,91.1172,34397.0
2022-08-09 14:30:00,95.59,95.61,95.55,95.6,21461.0,91.1267,91.1458,91.0886,91.1362,21461.0
2022-08-09 14:35:00,95.61,95.62,95.54,95.61,31971.0,91.1458,91.1553,91.079,91.1458,31971.0
2022-08-09 14:40:00,95.61,95.62,95.58,95.58,35128.0,91.1458,91.1553,91.1172,91.1172,35128.0
2022-08-09 14:45:00,95.59,95.68,95.59,95.68,47550.0,91.1267,91.2125,91.1267,91.2125,47550.0
2022-08-09 14:50:00,95.67,95.75,95.65,95.7,38627.0,91.203,91.2792,91.1839,91.2316,38627.0
2022-08-09 14:55:00,95.7,95.75,95.67,95.69,40365.0,91.2316,91.2792,91.203,91.222,40365.0
2022-08-09 15:00:00,95.68,95.72,95.61,95.62,43049.0,91.2125,91.2506,91.1458,91.1553,43049.0
2022-08-09 15:05:00,95.61,95.66,95.59,95.65,102294.0,91.1458,91.1934,91.1267,91.1839,102294.0
2022-08-09 15:10:00,95.65,95.65,95.56,95.56,144367.0,91.1839,91.1839,91.0981,91.0981,144367.0
2022-08-09 15:15:00,95.58,95.64,95.55,95.64,62043.0,91.1172,91.1744,91.0886,91.1744,62043.0
2022-08-09 15:20:00,95.63,95.7,95.63,95.69,68947.0,91.1648,91.2316,91.1648,91.222,68947.0
2022-08-09 15:25:00,95.69,95.7,95.63,95.65,107986.0,91.222,91.2316,91.1648,91.1839,107986.0
2022-08-09 15:30:00,95.65,95.69,95.61,95.65,96244.0,91.1839,91.222,91.1458,91.1839,96244.0
2022-08-09 15:35:00,95.65,95.7,95.62,95.65,84935.0,91.1839,91.2316,91.1553,91.1839,84935.0
2022-08-09 15:40:00,95.65,95.68,95.55,95.57,96361.0,91.1839,91.2125,91.0886,91.1076,96361.0
2022-08-09 15:45:00,95.56,95.63,95.53,95.63,56673.0,91.0981,91.1648,91.0695,91.1648,56673.0
2022-08-09 15:50:00,95.64,95.73,95.64,95.69,83886.0,91.1744,91.2602,91.1744,91.222,83886.0
2022-08-09 15:55:00,95.69,95.76,95.63,95.75,133187.0,91.222,91.2888,91.1648,91.2792,133187.0
2022-08-10 09:30:00,97.26,97.41,97.04,97.15,253828.0,92.7187,92.8617,92.509,92.6139,253828.0
2022-08-10 09:35:00,97.17,97.3,97.1,97.11,239438.0,92.6329,92.7569,92.5662,92.5757,239438.0
2022-08-10 09:40:00,97.12,97.43,97.06,97.42,133895.0,92.5853,92.8808,92.5281,92.8713,133895.0
2022-08-10 09:45:00,97.42,97.55,97.39,97.48,98337.0,92.8713,92.9952,92.8427,92.9285,98337.0
2022-08-10 09:50:00,97.49,97.51,97.38,97.4,65477.0,92.938,92.9571,92.8331,92.8522,65477.0
2022-08-10 09:55:00,97.41,97.5,97.37,97.48,63018.0,92.8617,92.9475,92.8236,92.9285,63018.0
2022-08-10 10:00:00,97.48,97.68,97.46,97.62,90022.0,92.9285,93.1191,92.9094,93.0619,90022.0
2022-08-10 10:05:00,97.62,97.64,97.55,97.64,77874.0,93.0619,93.081,92.9952,93.081,77874.0
2022-08-10 10:10:00,97.64,97.72,97.61,97.66,71768.0,93.081,93.1573,93.0524,93.1001,71768.0
2022-08-10 10:15:00,97.66,97.66,97.5,97.52,81433.0,93.1001,93.1001,92.9475,92.9666,81433.0
2022-08-10 10:20:00,97.51,97.52,97.37,97.47,59410.0,92.9571,92.9666,92.8236,92.9189,59410.0
2022-08-10 10:25:00,97.46,97.62,97.43,97.61,46240.0,92.9094,93.0619,92.8808,93.0524,46240.0
2022-08-10 10:30:00,97.61,97.71,97.58,97.7,65951.0,93.0524,93.1477,93.0238,93.1382,65951.0
2022-08-10 10:35:00,97.71,97.77,97.69,97.75,101998.0,93.1477,93.2049,93.1287,93.1859,101998.0
2022-08-10 10:40:00,97.75,97.85,97.74,97.81,48357.0,93.1859,93.2812,93.1763,93.2431,48357.0
2022-08-10 10:45:00,97.79,97.87,97.78,97.82,33567.0,93.224,93.3003,93.2145,93.2526,33567.0
2022-08-10 10:50:00,97.83,97.88,97.81,97.81,49142.0,93.2621,93.3098,93.2431,93.2431,49142.0
2022-08-10 10:55:00,97.81,97.85,97.79,97.83,56404.0,93.2431,93.2812,93.224,93.2621,56404.0
2022-08-10 11:00:00,97.83,98.04,97.83,98.03,104251.0,93.2621,93.4623,93.2621,93.4528,104251.0
2022-08-10 11:05:00,98.04,98.08,97.95,98.0,73300.0,93.4623,93.5005,93.3765,93.4242,73300.0
2022-08-10 11:10:00,98.0,98.01,97.88,97.93,58266.0,93.4242,93.4337,93.3098,93.3575,58266.0
2022-08-10 11:15:00,97.94,97.95,97.85,97.88,39768.0,93.367,93.3765,93.2812,93.3098,39768.0
2022-08-10 11:20:00,97.87,97.98,97.86,97.98,36010.0,93.3003,93.4051,93.2907,93.4051,36010.0
2022-08-10 11:25:00,97.99,98.02,97.93,97.97,127317.0,93.4147,93.4433,93.3575,93.3956,127317.0
2022-08-10 11:30:00,97.98,98.01,97.93,97.93,47790.0,93.4051,93.4337,93.3575,93.3575,47790.0
2022-08-10 11:35:00,97.92,97.93,97.77,97.8,36983.0,93.3479,93.3575,93.2049,93.2335,36983.0
2022-08-10 11:40:00,97.81,97.9,97.81,97.83,40094.0,93.2431,93.3289,93.2431,93.2621,40094.0
2022-08-10 11:45:00,97.82,97.9,97.81,97.87,19802.0,93.2526,93.3289,93.2431,93.3003,19802.0
2022-08-10 11:50:00,97.89,97.9,97.82,97.9,19353.0,93.3193,93.3289,93.2526,93.3289,19353.0
2022-08-10 11:55:00,97.91,97.93,97.88,97.92,14265.0,93.3384,93.3575,93.3098,93.3479,14265.0
2022-08-10 12:00:00,97.92,97.99,97.91,97.94,41119.0,93.3479,93.4147,93.3384,93.367,41119.0
2022-08-10 12:05:00,97.93,97.93,97.85,97.86,24636.0,93.3575,93.3575,93.2812,93.2907,24636.0
2022-08-10 12:10:00,97.87,97.88,97.82,97.83,25818.0,93.3003,93.3098,93.2526,93.2621,25818.0
2022-08-10 12:15:00,97.82,97.82,97.66,97.68,68643.0,93.2526,93.2526,93.1001,93.1191,68643.0
2022-08-10 12:20:00,97.68,97.72,97.67,97.7,20802.0,93.1191,93.1573,93.1096,93.1382,20802.0
2022-08-10 12:25:00,97.7,97.74,97.65,97.73,15082.0,93.1382,93.1763,93.0905,93.1668,15082.0
2022-08-10 12:30:00,97.73,97.81,97.73,97.79,28311.0,93.1668,93.2431,93.1668,93.224,28311.0
2022-08-10 12:35:00,97.81,97.85,97.77,97.81,17486.0,93.2431,93.2812,93.2049,93.2431,17486.0
2022-08-10 12:40:00,97.82,97.88,97.82,97.86,26102.0,93.2526,93.3098,93.2526,93.2907,26102.0
2022-08-10 12:45:00,97.87,97.88,97.82,97.87,24518.0,93.3003,93.3098,93.2526,93.3003,24518.0
2022-08-10 12:50:00,97.87,97.93,97.85,97.92,28834.0,93.3003,93.3575,93.2812,93.3479,28834.0
2022-08-10 12:55:00,97.92,97.93,97.86,97.88,33671.0,93.3479,93.3575,93.2907,93.3098,33671.0
2022-08-10 13:00:00,97.88,97.88,97.83,97.86,35190.0,93.3098,93.3098,93.2621,93.2907,35190.0
2022-08-10 13:05:00,97.85,97.92,97.84,97.91,12416.0,93.2812,93.3479,93.2717,93.3384,12416.0
2022-08-10 13:10:00,97.92,97.97,97.91,97.95,43930.0,93.3479,93.3956,93.3384,93.3765,43930.0
2022-08-10 13:15:00,97.94,97.99,97.94,97.97,17425.0,93.367,93.4147,93.367,93.3956,17425.0
2022-08-10 13:20:00,97.96,97.98,97.92,97.97,14160.0,93.3861,93.4051,93.3479,93.3956,14160.0
2022-08-10 13:25:00,97.97,98.0,97.9,97.9,90233.0,93.3956,93.4242,93.3289,93.3289,90233.0
2022-08-10 13:30:00,97.9,97.95,97.86,97.91,59894.0,93.3289,93.3765,93.2907,93.3384,59894.0
2022-08-10 13:35:00,97.92,97.94,97.91,97.94,20267.0,93.3479,93.367,93.3384,93.367,20267.0
2022-08-10 13:40:00,97.94,98.03,97.92,98.03,27342.0,93.367,93.4528,93.3479,93.4528,27342.0
2022-08-10 13:45:00,98.03,98.14,98.02,98.14,83912.0,93.4528,93.5576,93.4433,93.5576,83912.0
2022-08-10 13:50:00,98.13,98.15,98.09,98.11,18484.0,93.5481,93.5672,93.51,93.5291,18484.0
2022-08-10 13:55:00,98.1,98.11,98.0,98.03,68300.0,93.5195,93.5291,93.4242,93.4528,68300.0
2022-08-10 14:00:00,98.03,98.03,97.97,98.01,45054.0,93.4528,93.4528,93.3956,93.4337,45054.0
2022-08-10 14:05:00,98.01,98.04,97.96,97.99,48212.0,93.4337,93.4623,93.3861,93.4147,48212.0
2022-08-10 14:10:00,97.98,98.02,97.94,97.94,25785.0,93.4051,93.4433,93.367,93.367,25785.0
2022-08-10 14:15:00,97.94,97.97,97.92,97.94,34417.0,93.367,93.3956,93.3479,93.367,34417.0
2022-08-10 14:20:00,97.93,97.96,97.9,97.9,22694.0,93.3575,93.3861,93.3289,93.3289,22694.0
2022-08-10 14:25:00,97.9,97.92,97.85,97.86,22627.0,93.3289,93.3479,93.2812,93.2907,22627.0
2022-08-10 14:30:00,97.86,97.9,97.84,97.87,28494.0,93.2907,93.3289,93.2717,93.3003,28494.0
2022-08-10 14:35:00,97.88,97.94,97.87,97.88,22458.0,93.3098,93.367,93.3003,93.3098,22458.0
2022-08-10 14:40:00,97.89,97.91,97.86,97.86,22274.0,93.3193,93.3384,93.2907,93.2907,22274.0
2022-08-10 14:45:00,97.87,97.89,97.78,97.78,81566.0,93.3003,93.3193,93.2145,93.2145,81566.0
2022-08-10 14:50:00,97.78,97.81,97.74,97.74,47934.0,93.2145,93.2431,93.1763,93.1763,47934.0
2022-08-10 14:55:00,97.74,97.77,97.72,97.73,51103.0,93.1763,93.2049,93.1573,93.1668,51103.0
2022-08-10 15:00:00,97.73,97.78,97.68,97.77,19391.0,93.1668,93.2145,93.1191,93.2049,19391.0
2022-08-10 15:05:00,97.77,97.79,97.69,97.7,31302.0,93.2049,93.224,93.1287,93.1382,31302.0
2022-08-10 15:10:00,97.7,97.75,97.68,97.73,75833.0,93.1382,93.1859,93.1191,93.1668,75833.0
2022-08-10 15:15:00,97.73,97.76,97.68,97.73,40807.0,93.1668,93.1954,93.1191,93.1668,40807.0
2022-08-10 15:20:00,97.73,97.78,97.72,97.73,34235.0,93.1668,93.2145,93.1573,93.1668,34235.0
2022-08-10 15:25:00,97.74,97.77,97.72,97.75,40871.0,93.1763,93.2049,93.1573,93.1859,40871.0
2022-08-10 15:30:00,97.76,97.76,97.71,97.76,77165.0,93.1954,93.1954,93.1477,93.1954,77165.0
2022-08-10 15:35:00,97.76,97.87,97.76,97.85,156617.0,93.1954,93.3003,93.1954,93.2812,156617.0
2022-08-10 15:40:00,97.84,97.9,97.8,97.89,159616.0,93.2717,93.3289,93.2335,93.3193,159616.0
2022-08-10 15:45:00,97.89,97.91,97.8,97.82,150715.0,93.3193,93.3384,93.2335,93.2526,150715.0
2022-08-10 15:50:00,97.83,97.85,97.77,97.83,330330.0,93.2621,93.2812,93.2049,93.2621,330330.0
2022-08-10 15:55:00,97.83,97.89,97.78,97.83,425555.0,93.2621,93.3193,93.2145,93.2621,425555.0
2022-08-11 09:30:00,98.48,98.72,98.48,98.48,141901.0,93.8818,94.1106,93.8818,93.8818,141901.0
2022-08-11 09:35:00,98.48,98.57,98.38,98.55,80570.0,93.8818,93.9676,93.7864,93.9485,80570.0
2022-08-11 09:40:00,98.55,98.67,98.39,98.59,134332.0,93.9485,94.0629,93.796,93.9866,134332.0
2022-08-11 09:45:00,98.57,98.74,98.54,98.64,80412.0,93.9676,94.1296,93.939,94.0343,80412.0
2022-08-11 09:50:00,98.65,98.74,98.58,98.72,49493.0,94.0438,94.1296,93.9771,94.1106,49493.0
2022-08-11 09:55:00,98.69,98.75,98.59,98.7,46751.0,94.082,94.1392,93.9866,94.0915,46751.0
2022-08-11 10:00:00,98.71,98.85,98.68,98.82,61990.0,94.101,94.2345,94.0724,94.2059,61990.0
2022-08-11 10:05:00,98.83,98.93,98.77,98.81,73766.0,94.2154,94.3108,94.1582,94.1964,73766.0
2022-08-11 10:10:00,98.81,98.92,98.78,98.86,45232.0,94.1964,94.3012,94.1678,94.244,45232.0
2022-08-11 10:15:00,98.84,99.04,98.82,99.03,54241.0,94.225,94.4156,94.2059,94.4061,54241.0
2022-08-11 10:20:00,99.05,99.05,98.92,99.0,64694.0,94.4252,94.4252,94.3012,94.3775,64694.0
2022-08-11 10:25:00,99.0,99.06,98.98,99.03,68183.0,94.3775,94.4347,94.3584,94.4061,68183.0
2022-08-11 10:30:00,99.02,99.16,99.02,99.11,58032.0,94.3966,94.53,94.3966,94.4824,58032.0
2022-08-11 10:35:00,99.12,99.23,99.09,99.1,55126.0,94.4919,94.5968,94.4633,94.4728,55126.0
2022-08-11 10:40:00,99.1,99.12,98.99,99.06,54112.0,94.4728,94.4919,94.368,94.4347,54112.0
2022-08-11 10:45:00,99.07,99.15,99.04,99.09,45634.0,94.4442,94.5205,94.4156,94.4633,45634.0
2022-08-11 10:50:00,99.07,99.17,99.07,99.17,46920.0,94.4442,94.5396,94.4442,94.5396,46920.0
2022-08-11 10:55:00,99.18,99.19,99.07,99.08,40260.0,94.5491,94.5586,94.4442,94.4538,40260.0
2022-08-11 11:00:00,99.09,99.09,98.98,98.98,83600.0,94.4633,94.4633,94.3584,94.3584,83600.0
2022-08-11 11:05:00,98.97,99.01,98.81,98.89,97436.0,94.3489,94.387,94.1964,94.2726,97436.0
2022-08-11 11:10:00,98.89,98.94,98.81,98.88,159605.0,94.2726,94.3203,94.1964,94.2631,159605.0
2022-08-11 11:15:00,98.89,98.96,98.75,98.75,48615.0,94.2726,94.3394,94.1392,94.1392,48615.0
2022-08-11 11:20:00,98.75,98.97,98.75,98.95,58771.0,94.1392,94.3489,94.1392,94.3298,58771.0
2022-08-11 11:25:00,98.96,98.96,98.86,98.88,64037.0,94.3394,94.3394,94.244,94.2631,64037.0
2022-08-11 11:30:00,98.87,98.92,98.75,98.76,26547.0,94.2536,94.3012,94.1392,94.1487,26547.0
2022-08-11 11:35:00,98.75,98.8,98.67,98.8,28030.0,94.1392,94.1868,94.0629,94.1868,28030.0
2022-08-11 11:40:00,98.79,98.85,98.75,98.8,32054.0,94.1773,94.2345,94.1392,94.1868,32054.0
2022-08-11 11:45:00,98.8,98.81,98.71,98.77,23066.0,94.1868,94.1964,94.101,94.1582,23066.0
2022-08-11 11:50:00,98.77,98.79,98.67,98.72,26738.0,94.1582,94.1773,94.0629,94.1106,26738.0
2022-08-11 11:55:00,98.75,98.79,98.7,98.71,30152.0,94.1392,94.1773,94.0915,94.101,30152.0
2022-08-11 12:00:00,98.72,98.76,98.69,98.75,33866.0,94.1106,94.1487,94.082,94.1392,33866.0
2022-08-11 12:05:00,98.76,98.78,98.68,98.68,25032.0,94.1487,94.1678,94.0724,94.0724,25032.0
2022-08-11 12:10:00,98.68,98.71,98.6,98.63,19371.0,94.0724,94.101,93.9962,94.0248,19371.0
2022-08-11 12:15:00,98.62,98.72,98.56,98.66,41955.0,94.0152,94.1106,93.958,94.0534,41955.0
2022-08-11 12:20:00,98.66,98.7,98.57,98.61,311066.0,94.0534,94.0915,93.9676,94.0057,311066.0
2022-08-11 12:25:00,98.61,98.72,98.61,98.72,21774.0,94.0057,94.1106,94.0057,94.1106,21774.0
2022-08-11 12:30:00,98.72,98.78,98.71,98.76,28773.0,94.1106,94.1678,94.101,94.1487,28773.0
2022-08-11 12:35:00,98.75,98.78,98.71,98.71,24504.0,94.1392,94.1678,94.101,94.101,24504.0
2022-08-11 12:40:00,98.71,98.72,98.66,98.67,24988.0,94.101,94.1106,94.0534,94.0629,24988.0
2022-08-11 12:45:00,98.69,98.74,98.65,98.73,35244.0,94.082,94.1296,94.0438,94.1201,35244.0
2022-08-11 12:50:00,98.71,98.8,98.71,98.8,25376.0,94.101,94.1868,94.101,94.1868,25376.0
2022-08-11 12:55:00,98.81,98.82,98.77,98.81,28715.0,94.1964,94.2059,94.1582,94.1964,28715.0
2022-08-11 13:00:00,98.81,98.83,98.76,98.79,42750.0,94.1964,94.2154,94.1487,94.1773,42750.0
2022-08-11 13:05:00,98.8,98.84,98.78,98.78,19983.0,94.1868,94.225,94.1678,94.1678,19983.0
2022-08-11 13:10:00,98.78,98.83,98.78,98.81,31526.0,94.1678,94.2154,94.1678,94.1964,31526.0
2022-08-11 13:15:00,98.82,98.89,98.8,98.87,22040.0,94.2059,94.2726,94.1868,94.2536,22040.0
2022-08-11 13:20:00,98.87,98.87,98.8,98.81,36863.0,94.2536,94.2536,94.1868,94.1964,36863.0
2022-08-11 13:25:00,98.8,98.85,98.78,98.82,44858.0,94.1868,94.2345,94.1678,94.2059,44858.0
2022-08-11 13:30:00,98.82,98.84,98.75,98.76,20780.0,94.2059,94.225,94.1392,94.1487,20780.0
2022-08-11 13:35:00,98.77,98.81,98.75,98.78,25153.0,94.1582,94.1964,94.1392,94.1678,25153.0
2022-08-11 13:40:00,98.79,98.88,98.78,98.86,34424.0,94.1773,94.2631,94.1678,94.244,34424.0
2022-08-11 13:45:00,98.86,98.87,98.8,98.82,27809.0,94.244,94.2536,94.1868,94.2059,27809.0
2022-08-11 13:50:00,98.82,98.86,98.76,98.79,35110.0,94.2059,94.244,94.1487,94.1773,35110.0
2022-08-11 13:55:00,98.78,98.8,98.76,98.79,32035.0,94.1678,94.1868,94.1487,94.1773,32035.0
2022-08-11 14:00:00,98.79,98.79,98.68,98.7,35871.0,94.1773,94.1773,94.0724,94.0915,35871.0
2022-08-11 14:05:00,98.7,98.7,98.66,98.67,56748.0,94.0915,94.0915,94.0534,94.0629,56748.0
2022-08-11 14:10:00,98.68,98.69,98.59,98.64,41753.0,94.0724,94.082,93.9866,94.0343,41753.0
2022-08-11 14:15:00,98.64,98.73,98.61,98.72,53234.0,94.0343,94.1201,94.0057,94.1106,53234.0
2022-08-11 14:20:00,98.71,98.72,98.64,98.69,40434.0,94.101,94.1106,94.0343,94.082,40434.0
2022-08-11 14:25:00,98.69,98.69,98.61,98.63,62576.0,94.082,94.082,94.0057,94.0248,62576.0
2022-08-11 14:30:00,98.62,98.63,98.46,98.48,36295.0,94.0152,94.0248,93.8627,93.8818,36295.0
2022-08-11 14:35:00,98.48,98.51,98.45,98.46,44652.0,93.8818,93.9104,93.8532,93.8627,44652.0
2022-08-11 14:40:00,98.47,98.48,98.42,98.46,122361.0,93.8722,93.8818,93.8246,93.8627,122361.0
2022-08-11 14:45:00,98.46,98.48,98.39,98.4,93393.0,93.8627,93.8818,93.796,93.8055,93393.0
2022-08-11 14:50:00,98.4,98.4,98.24,98.25,144489.0,93.8055,93.8055,93.653,93.6625,144489.0
2022-08-11 14:55:00,98.25,98.4,98.25,98.34,112847.0,93.6625,93.8055,93.6625,93.7483,112847.0
2022-08-11 15:00:00,98.34,98.36,98.27,98.35,60710.0,93.7483,93.7674,93.6816,93.7578,60710.0
2022-08-11 15:05:00,98.35,98.35,98.26,98.33,38904.0,93.7578,93.7578,93.672,93.7388,38904.0
2022-08-11 15:10:00,98.33,98.35,98.17,98.25,74884.0,93.7388,93.7578,93.5862,93.6625,74884.0
2022-08-11 15:15:00,98.25,98.32,98.2,98.31,74725.0,93.6625,93.7292,93.6148,93.7197,74725.0
2022-08-11 15:20:00,98.31,98.35,98.26,98.27,78120.0,93.7197,93.7578,93.672,93.6816,78120.0
2022-08-11 15:25:00,98.26,98.34,98.26,98.31,25853.0,93.672,93.7483,93.672,93.7197,25853.0
2022-08-11 15:30:00,98.31,98.42,98.3,98.4,73765.0,93.7197,93.8246,93.7102,93.8055,73765.0
2022-08-11 15:35:00,98.4,98.4,98.27,98.29,63425.0,93.8055,93.8055,93.6816,93.7006,63425.0
2022-08-11 15:40:00,98.29,98.32,98.23,98.24,57397.0,93.7006,93.7292,93.6434,93.653,57397.0
2022-08-11 15:45:00,98.23,98.29,98.2,98.28,58263.0,93.6434,93.7006,93.6148,93.6911,58263.0
2022-08-11 15:50:00,98.27,98.41,98.21,98.41,212397.0,93.6816,93.815,93.6244,93.815,212397.0
2022-08-11 15:55:00,98.41,98.43,98.28,98.37,260474.0,93.815,93.8341,93.6911,93.7769,260474.0
2022-08-12 09:30:00,98.81,98.81,98.57,98.62,248699.0,94.1964,94.1964,93.9676,94.0152,248699.0
2022-08-12 09:35:00,98.62,98.8,98.61,98.78,114080.0,94.0152,94.1868,94.0057,94.1678,114080.0
2022-08-12 09:40:00,98.79,98.89,98.74,98.79,62882.0,94.1773,94.2726,94.1296,94.1773,62882.0
2022-08-12 09:45:00,98.81,98.82,98.66,98.69,121747.0,94.1964,94.2059,94.0534,94.082,121747.0
2022-08-12 09:50:00,98.7,98.83,98.7,98.74,101013.0,94.0915,94.2154,94.0915,94.1296,101013.0
2022-08-12 09:55:00,98.74,98.76,98.7,98.74,68204.0,94.1296,94.1487,94.0915,94.1296,68204.0
2022-08-12 10:00:00,98.74,98.74,98.46,98.61,255766.0,94.1296,94.1296,93.8627,94.0057,255766.0
2022-08-12 10:05:00,98.61,98.74,98.54,98.62,120715.0,94.0057,94.1296,93.939,94.0152,120715.0
2022-08-12 10:10:00,98.62,98.73,98.61,98.64,155724.0,94.0152,94.1201,94.0057,94.0343,155724.0
2022-08-12 10:15:00,98.63,98.77,98.59,98.76,42134.0,94.0248,94.1582,93.9866,94.1487,42134.0
2022-08-12 10:20:00,98.77,98.77,98.67,98.68,70544.0,94.1582,94.1582,94.0629,94.0724,70544.0
2022-08-12 10:25:00,98.7,98.75,98.64,98.74,75825.0,94.0915,94.1392,94.0343,94.1296,75825.0
2022-08-12 10:30:00,98.74,98.82,98.71,98.74,46911.0,94.1296,94.2059,94.101,94.1296,46911.0
2022-08-12 10:35:00,98.74,98.8,98.64,98.67,40887.0,94.1296,94.1868,94.0343,94.0629,40887.0
2022-08-12 10:40:00,98.67,98.7,98.61,98.66,60243.0,94.0629,94.0915,94.0057,94.0534,60243.0
2022-08-12 10:45:00,98.66,98.72,98.65,98.72,31361.0,94.0534,94.1106,94.0438,94.1106,31361.0
2022-08-12 10:50:00,98.72,98.73,98.67,98.69,33403.0,94.1106,94.1201,94.0629,94.082,33403.0
2022-08-12 10:55:00,98.7,98.77,98.69,98.74,33759.0,94.0915,94.1582,94.082,94.1296,33759.0
2022-08-12 11:00:00,98.74,98.92,98.72,98.86,72164.0,94.1296,94.3012,94.1106,94.244,72164.0
2022-08-12 11:05:00,98.87,98.9,98.8,98.81,94929.0,94.2536,94.2822,94.1868,94.1964,94929.0
2022-08-12 11:10:00,98.82,98.88,98.82,98.84,28172.0,94.2059,94.2631,94.2059,94.225,28172.0
2022-08-12 11:15:00,98.84,99.0,98.83,98.97,57608.0,94.225,94.3775,94.2154,94.3489,57608.0
2022-08-12 11:20:00,98.97,99.03,98.97,99.0,45926.0,94.3489,94.4061,94.3489,94.3775,45926.0
2022-08-12 11:25:00,99.0,99.04,98.97,98.98,152165.0,94.3775,94.4156,94.3489,94.3584,152165.0
2022-08-12 11:30:00,98.99,99.02,98.95,98.99,39366.0,94.368,94.3966,94.3298,94.368,39366.0
2022-08-12 11:35:00,98.99,99.05,98.97,98.99,22268.0,94.368,94.4252,94.3489,94.368,22268.0
2022-08-12 11:40:00,98.98,98.98,98.9,98.94,47668.0,94.3584,94.3584,94.2822,94.3203,47668.0
2022-08-12 11:45:00,98.93,98.99,98.93,98.94,25029.0,94.3108,94.368,94.3108,94.3203,25029.0
2022-08-12 11:50:00,98.94,98.98,98.92,98.97,19314.0,94.3203,94.3584,94.3012,94.3489,19314.0
2022-08-12 11:55:00,98.98,99.02,98.94,98.96,32525.0,94.3584,94.3966,94.3203,94.3394,32525.0
2022-08-12 12:00:00,98.97,99.04,98.95,99.03,135640.0,94.3489,94.4156,94.3298,94.4061,135640.0
2022-08-12 12:05:00,99.03,99.08,99.03,99.08,24201.0,94.4061,94.4538,94.4061,94.4538,24201.0
2022-08-12 12:10:00,99.08,99.13,99.05,99.08,61676.0,94.4538,94.5014,94.4252,94.4538,61676.0
2022-08-12 12:15:00,99.07,99.12,99.07,99.12,18751.0,94.4442,94.4919,94.4442,94.4919,18751.0
2022-08-12 12:20:00,99.12,99.15,99.1,99.13,23326.0,94.4919,94.5205,94.4728,94.5014,23326.0
2022-08-12 12:25:00,99.14,99.15,99.09,99.12,27429.0,94.511,94.5205,94.4633,94.4919,27429.0
2022-08-12 12:30:00,99.12,99.12,99.09,99.11,27173.0,94.4919,94.4919,94.4633,94.4824,27173.0
2022-08-12 12:35:00,99.11,99.12,99.07,99.07,22949.0,94.4824,94.4919,94.4442,94.4442,22949.0
2022-08-12 12:40:00,99.07,99.08,99.05,99.06,39579.0,94.4442,94.4538,94.4252,94.4347,39579.0
2022-08-12 12:45:00,99.08,99.1,99.06,99.06,22598.0,94.4538,94.4728,94.4347,94.4347,22598.0
2022-08-12 12:50:00,99.08,99.12,99.07,99.1,17776.0,94.4538,94.4919,94.4442,94.4728,17776.0
2022-08-12 12:55:00,99.1,99.12,99.08,99.09,25248.0,94.4728,94.4919,94.4538,94.4633,25248.0
2022-08-12 13:00:00,99.11,99.13,99.09,99.12,24881.0,94.4824,94.5014,94.4633,94.4919,24881.0
2022-08-12 13:05:00,99.12,99.18,99.11,99.17,25282.0,94.4919,94.5491,94.4824,94.5396,25282.0
2022-08-12 13:10:00,99.18,99.2,99.15,99.17,23508.0,94.5491,94.5682,94.5205,94.5396,23508.0
2022-08-12 13:15:00,99.18,99.21,99.17,99.19,20998.0,94.5491,94.5777,94.5396,94.5586,20998.0
2022-08-12 13:20:00,99.19,99.2,99.17,99.2,22574.0,94.5586,94.5682,94.5396,94.5682,22574.0
2022-08-12 13:25:00,99.19,99.22,99.16,99.17,26192.0,94.5586,94.5872,94.53,94.5396,26192.0
2022-08-12 13:30:00,99.17,99.2,99.16,99.18,37256.0,94.5396,94.5682,94.53,94.5491,37256.0
2022-08-12 13:35:00,99.19,99.2,99.16,99.18,30418.0,94.5586,94.5682,94.53,94.5491,30418.0
2022-08-12 13:40:00,99.18,99.26,99.18,99.22,25401.0,94.5491,94.6254,94.5491,94.5872,25401.0
2022-08-12 13:45:00,99.22,99.28,99.22,99.26,31967.0,94.5872,94.6444,94.5872,94.6254,31967.0
2022-08-12 13:50:00,99.26,99.32,99.25,99.28,30384.0,94.6254,94.6826,94.6158,94.6444,30384.0
2022-08-12 13:55:00,99.28,99.29,99.24,99.25,24166.0,94.6444,94.654,94.6063,94.6158,24166.0
2022-08-12 14:00:00,99.26,99.27,99.23,99.24,54148.0,94.6254,94.6349,94.5968,94.6063,54148.0
2022-08-12 14:05:00,99.25,99.26,99.23,99.25,19907.0,94.6158,94.6254,94.5968,94.6158,19907.0
2022-08-12 14:10:00,99.26,99.28,99.24,99.27,25613.0,94.6254,94.6444,94.6063,94.6349,25613.0
2022-08-12 14:15:00,99.27,99.35,99.24,99.33,87426.0,94.6349,94.7112,94.6063,94.6921,87426.0
2022-08-12 14:20:00,99.33,99.36,99.3,99.34,48028.0,94.6921,94.7207,94.6635,94.7016,48028.0
2022-08-12 14:25:00,99.35,99.41,99.34,99.4,58919.0,94.7112,94.7684,94.7016,94.7588,58919.0
2022-08-12 14:30:00,99.39,99.56,99.39,99.55,94065.0,94.7493,94.9113,94.7493,94.9018,94065.0
2022-08-12 14:35:00,99.56,99.56,99.51,99.52,46228.0,94.9113,94.9113,94.8637,94.8732,46228.0
2022-08-12 14:40:00,99.52,99.56,99.5,99.53,23036.0,94.8732,94.9113,94.8541,94.8827,23036.0
2022-08-12 14:45:00,99.53,99.55,99.49,99.49,40333.0,94.8827,94.9018,94.8446,94.8446,40333.0
2022-08-12 14:50:00,99.5,99.52,99.46,99.47,48211.0,94.8541,94.8732,94.816,94.8255,48211.0
2022-08-12 14:55:00,99.46,99.48,99.43,99.46,42890.0,94.816,94.8351,94.7874,94.816,42890.0
2022-08-12 15:00:00,99.45,99.49,99.43,99.47,51639.0,94.8065,94.8446,94.7874,94.8255,51639.0
2022-08-12 15:05:00,99.48,99.55,99.47,99.53,138574.0,94.8351,94.9018,94.8255,94.8827,138574.0
2022-08-12 15:10:00,99.54,99.64,99.53,99.6,61628.0,94.8923,94.9876,94.8827,94.9495,61628.0
2022-08-12 15:15:00,99.6,99.66,99.58,99.65,55590.0,94.9495,95.0067,94.9304,94.9971,55590.0
2022-08-12 15:20:00,99.64,99.64,99.53,99.56,77912.0,94.9876,94.9876,94.8827,94.9113,77912.0
2022-08-12 15:25:00,99.56,99.62,99.53,99.59,50726.0,94.9113,94.9685,94.8827,94.9399,50726.0
2022-08-12 15:30:00,99.59,99.62,99.53,99.54,94375.0,94.9399,94.9685,94.8827,94.8923,94375.0
2022-08-12 15:35:00,99.55,99.57,99.52,99.55,81397.0,94.9018,94.9209,94.8732,94.9018,81397.0
2022-08-12 15:40:00,99.55,99.71,99.54,99.7,155353.0,94.9018,95.0543,94.8923,95.0448,155353.0
2022-08-12 15:45:00,99.7,99.71,99.63,99.7,177256.0,95.0448,95.0543,94.9781,95.0448,177256.0
2022-08-12 15:50:00,99.71,99.73,99.65,99.66,409999.0,95.0543,95.0734,94.9971,95.0067,409999.0
2022-08-12 15:55:00,99.66,99.87,99.65,99.82,1510155.0,95.0067,95.2069,94.9971,95.1592,1510155.0
2022-08-15 09:30:00,99.12,99.21,99.0,99.14,195240.0,94.4919,94.5777,94.3775,94.511,195240.0
2022-08-15 09:35:00,99.14,99.33,99.13,99.32,149747.0,94.511,94.6921,94.5014,94.6826,149747.0
2022-08-15 09:40:00,99.33,99.41,99.23,99.36,241784.0,94.6921,94.7684,94.5968,94.7207,241784.0
2022-08-15 09:45:00,99.36,99.54,99.35,99.49,185835.0,94.7207,94.8923,94.7112,94.8446,185835.0
2022-08-15 09:50:00,99.5,99.63,99.48,99.62,161014.0,94.8541,94.9781,94.8351,94.9685,161014.0
2022-08-15 09:55:00,99.61,99.78,99.54,99.72,91644.0,94.959,95.1211,94.8923,95.0639,91644.0
2022-08-15 10:00:00,99.72,99.8,99.65,99.74,157580.0,95.0639,95.1401,94.9971,95.0829,157580.0
2022-08-15 10:05:00,99.74,99.8,99.62,99.64,67141.0,95.0829,95.1401,94.9685,94.9876,67141.0
2022-08-15 10:10:00,99.65,99.68,99.52,99.58,101863.0,94.9971,95.0257,94.8732,94.9304,101863.0
2022-08-15 10:15:00,99.58,99.67,99.56,99.58,30960.0,94.9304,95.0162,94.9113,94.9304,30960.0
2022-08-15 10:20:00,99.58,99.59,99.46,99.46,51946.0,94.9304,94.9399,94.816,94.816,51946.0
2022-08-15 10:25:00,99.46,99.52,99.43,99.49,57561.0,94.816,94.8732,94.7874,94.8446,57561.0
2022-08-15 10:30:00,99.49,99.69,99.48,99.65,26490.0,94.8446,95.0353,94.8351,94.9971,26490.0
2022-08-15 10:35:00,99.65,99.67,99.51,99.54,96437.0,94.9971,95.0162,94.8637,94.8923,96437.0
2022-08-15 10:40:00,99.54,99.57,99.5,99.56,29454.0,94.8923,94.9209,94.8541,94.9113,29454.0
2022-08-15 10:45:00,99.56,99.65,99.55,99.56,96573.0,94.9113,94.9971,94.9018,94.9113,96573.0
2022-08-15 10:50:00,99.56,99.62,99.53,99.54,49064.0,94.9113,94.9685,94.8827,94.8923,49064.0
2022-08-15 10:55:00,99.54,99.55,99.45,99.48,32637.0,94.8923,94.9018,94.8065,94.8351,32637.0
2022-08-15 11:00:00,99.48,99.52,99.44,99.49,45342.0,94.8351,94.8732,94.7969,94.8446,45342.0
2022-08-15 11:05:00,99.49,99.57,99.46,99.47,20956.0,94.8446,94.9209,94.816,94.8255,20956.0
2022-08-15 11:10:00,99.46,99.48,99.39,99.47,21639.0,94.816,94.8351,94.7493,94.8255,21639.0
2022-08-15 11:15:00,99.47,99.49,99.44,99.47,48573.0,94.8255,94.8446,94.7969,94.8255,48573.0
2022-08-15 11:20:00,99.47,99.58,99.45,99.55,38763.0,94.8255,94.9304,94.8065,94.9018,38763.0
2022-08-15 11:25:00,99.56,99.58,99.52,99.56,46375.0,94.9113,94.9304,94.8732,94.9113,46375.0
2022-08-15 11:30:00,99.57,99.63,99.54,99.55,109122.0,94.9209,94.9781,94.8923,94.9018,109122.0
2022-08-15 11:35:00,99.56,99.71,99.55,99.7,70677.0,94.9113,95.0543,94.9018,95.0448,70677.0
2022-08-15 11:40:00,99.7,99.83,99.69,99.81,35822.0,95.0448,95.1687,95.0353,95.1497,35822.0
2022-08-15 11:45:00,99.81,99.93,99.81,99.93,34792.0,95.1497,95.2641,95.1497,95.2641,34792.0
2022-08-15 11:50:00,99.94,99.99,99.92,99.96,23629.0,95.2736,95.3213,95.2545,95.2927,23629.0
2022-08-15 11:55:00,99.95,100.02,99.94,99.95,37260.0,95.2831,95.3499,95.2736,95.2831,37260.0
2022-08-15 12:00:00,99.95,100.01,99.91,99.99,42941.0,95.2831,95.3403,95.245,95.3213,42941.0
2022-08-15 12:05:00,100.0,100.01,99.93,99.93,39939.0,95.3308,95.3403,95.2641,95.2641,39939.0
2022-08-15 12:10:00,99.94,100.04,99.93,100.04,85076.0,95.2736,95.3689,95.2641,95.3689,85076.0
2022-08-15 12:15:00,100.03,100.13,100.02,100.08,26263.0,95.3594,95.4547,95.3499,95.4071,26263.0
2022-08-15 12:20:00,100.08,100.11,100.06,100.09,19148.0,95.4071,95.4357,95.388,95.4166,19148.0
2022-08-15 12:25:00,100.09,100.13,100.07,100.11,14254.0,95.4166,95.4547,95.3975,95.4357,14254.0
2022-08-15 12:30:00,100.11,100.21,100.11,100.19,21785.0,95.4357,95.531,95.4357,95.5119,21785.0
2022-08-15 12:35:00,100.19,100.22,100.15,100.15,44855.0,95.5119,95.5405,95.4738,95.4738,44855.0
2022-08-15 12:40:00,100.16,100.17,100.1,100.12,27504.0,95.4833,95.4929,95.4261,95.4452,27504.0
2022-08-15 12:45:00,100.12,100.12,100.07,100.07,37867.0,95.4452,95.4452,95.3975,95.3975,37867.0
2022-08-15 12:50:00,100.07,100.17,100.05,100.17,47066.0,95.3975,95.4929,95.3785,95.4929,47066.0
2022-08-15 12:55:00,100.17,100.19,100.14,100.17,34269.0,95.4929,95.5119,95.4643,95.4929,34269.0
2022-08-15 13:00:00,100.18,100.2,100.1,100.12,21855.0,95.5024,95.5215,95.4261,95.4452,21855.0
2022-08-15 13:05:00,100.12,100.21,100.11,100.18,58443.0,95.4452,95.531,95.4357,95.5024,58443.0
2022-08-15 13:10:00,100.18,100.19,100.11,100.11,42658.0,95.5024,95.5119,95.4357,95.4357,42658.0
2022-08-15 13:15:00,100.12,100.16,100.09,100.1,30090.0,95.4452,95.4833,95.4166,95.4261,30090.0
2022-08-15 13:20:00,100.09,100.17,100.08,100.14,37338.0,95.4166,95.4929,95.4071,95.4643,37338.0
2022-08-15 13:25:00,100.13,100.16,100.12,100.13,89797.0,95.4547,95.4833,95.4452,95.4547,89797.0
2022-08-15 13:30:00,100.13,100.15,100.08,100.09,23219.0,95.4547,95.4738,95.4071,95.4166,23219.0
2022-08-15 13:35:00,100.09,100.11,100.0,100.0,31435.0,95.4166,95.4357,95.3308,95.3308,31435.0
2022-08-15 13:40:00,100.0,100.03,99.98,99.99,28523.0,95.3308,95.3594,95.3117,95.3213,28523.0
2022-08-15 13:45:00,99.98,100.05,99.96,100.03,45106.0,95.3117,95.3785,95.2927,95.3594,45106.0
2022-08-15 13:50:00,100.03,100.08,100.02,100.04,94290.0,95.3594,95.4071,95.3499,95.3689,94290.0
2022-08-15 13:55:00,100.04,100.07,100.01,100.04,26623.0,95.3689,95.3975,95.3403,95.3689,26623.0
2022-08-15 14:00:00,100.03,100.04,99.99,99.99,21327.0,95.3594,95.3689,95.3213,95.3213,21327.0
2022-08-15 14:05:00,99.99,100.05,99.95,99.95,27433.0,95.3213,95.3785,95.2831,95.2831,27433.0
2022-08-15 14:10:00,99.95,99.98,99.9,99.94,20145.0,95.2831,95.3117,95.2355,95.2736,20145.0
2022-08-15 14:15:00,99.94,99.99,99.94,99.98,20748.0,95.2736,95.3213,95.2736,95.3117,20748.0
2022-08-15 14:20:00,99.99,100.01,99.97,99.98,30487.0,95.3213,95.3403,95.3022,95.3117,30487.0
2022-08-15 14:25:00,99.98,100.02,99.95,100.02,21495.0,95.3117,95.3499,95.2831,95.3499,21495.0
2022-08-15 14:30:00,100.02,100.13,100.01,100.09,32501.0,95.3499,95.4547,95.3403,95.4166,32501.0
2022-08-15 14:35:00,100.09,100.11,100.07,100.1,78137.0,95.4166,95.4357,95.3975,95.4261,78137.0
2022-08-15 14:40:00,100.11,100.13,100.07,100.09,34641.0,95.4357,95.4547,95.3975,95.4166,34641.0
2022-08-15 14:45:00,100.09,100.09,100.06,100.08,98061.0,95.4166,95.4166,95.388,95.4071,98061.0
2022-08-15 14:50:00,100.08,100.09,100.04,100.06,21912.0,95.4071,95.4166,95.3689,95.388,21912.0
2022-08-15 14:55:00,100.07,100.1,100.06,100.08,31601.0,95.3975,95.4261,95.388,95.4071,31601.0
2022-08-15 15:00:00,100.09,100.1,100.03,100.03,34106.0,95.4166,95.4261,95.3594,95.3594,34106.0
2022-08-15 15:05:00,100.03,100.04,99.98,99.99,51894.0,95.3594,95.3689,95.3117,95.3213,51894.0
2022-08-15 15:10:00,99.98,100.05,99.97,99.98,48838.0,95.3117,95.3785,95.3022,95.3117,48838.0
2022-08-15 15:15:00,99.98,100.05,99.98,100.04,43884.0,95.3117,95.3785,95.3117,95.3689,43884.0
2022-08-15 15:20:00,100.04,100.08,100.04,100.08,36558.0,95.3689,95.4071,95.3689,95.4071,36558.0
2022-08-15 15:25:00,100.08,100.1,100.04,100.07,40570.0,95.4071,95.4261,95.3689,95.3975,40570.0
2022-08-15 15:30:00,100.08,100.12,100.01,100.12,63582.0,95.4071,95.4452,95.3403,95.4452,63582.0
2022-08-15 15:35:00,100.11,100.12,100.07,100.1,82784.0,95.4357,95.4452,95.3975,95.4261,82784.0
2022-08-15 15:40:00,100.09,100.11,100.04,100.08,56863.0,95.4166,95.4357,95.3689,95.4071,56863.0
2022-08-15 15:45:00,100.07,100.13,100.06,100.12,79279.0,95.3975,95.4547,95.388,95.4452,79279.0
2022-08-15 15:50:00,100.12,100.17,100.04,100.05,183573.0,95.4452,95.4929,95.3689,95.3785,183573.0
2022-08-15 15:55:00,100.04,100.11,100.0,100.08,404043.0,95.3689,95.4357,95.3308,95.4071,404043.0
2022-08-16 09:30:00,99.6,99.91,99.6,99.91,196785.0,94.9495,95.245,94.9495,95.245,196785.0
2022-08-16 09:35:00,99.9,100.02,99.87,99.92,114830.0,95.2355,95.3499,95.2069,95.2545,114830.0
2022-08-16 09:40:00,99.93,99.98,99.83,99.88,125808.0,95.2641,95.3117,95.1687,95.2164,125808.0
2022-08-16 09:45:00,99.89,100.0,99.83,99.88,94378.0,95.2259,95.3308,95.1687,95.2164,94378.0
2022-08-16 09:50:00,99.88,100.06,99.85,100.01,54577.0,95.2164,95.388,95.1878,95.3403,54577.0
2022-08-16 09:55:00,100.02,100.06,99.99,100.05,101528.0,95.3499,95.388,95.3213,95.3785,101528.0
2022-08-16 10:00:00,100.05,100.19,99.97,100.13,111881.0,95.3785,95.5119,95.3022,95.4547,111881.0
2022-08-16 10:05:00,100.12,100.15,100.02,100.05,32699.0,95.4452,95.4738,95.3499,95.3785,32699.0
2022-08-16 10:10:00,100.04,100.2,100.03,100.15,116715.0,95.3689,95.5215,95.3594,95.4738,116715.0
2022-08-16 10:15:00,100.15,100.16,100.03,100.07,47862.0,95.4738,95.4833,95.3594,95.3975,47862.0
2022-08-16 10:20:00,100.07,100.15,100.03,100.13,36602.0,95.3975,95.4738,95.3594,95.4547,36602.0
2022-08-16 10:25:00,100.13,100.13,100.03,100.05,49862.0,95.4547,95.4547,95.3594,95.3785,49862.0
2022-08-16 10:30:00,100.05,100.06,99.9,99.91,43325.0,95.3785,95.388,95.2355,95.245,43325.0
2022-08-16 10:35:00,99.9,99.99,99.9,99.92,41042.0,95.2355,95.3213,95.2355,95.2545,41042.0
2022-08-16 10:40:00,99.93,100.04,99.93,100.04,34274.0,95.2641,95.3689,95.2641,95.3689,34274.0
2022-08-16 10:45:00,100.03,100.13,99.99,100.11,43176.0,95.3594,95.4547,95.3213,95.4357,43176.0
2022-08-16 10:50:00,100.11,100.15,100.06,100.08,30180.0,95.4357,95.4738,95.388,95.4071,30180.0
2022-08-16 10:55:00,100.09,100.11,100.01,100.04,36395.0,95.4166,95.4357,95.3403,95.3689,36395.0
2022-08-16 11:00:00,100.04,100.12,100.03,100.1,34340.0,95.3689,95.4452,95.3594,95.4261,34340.0
2022-08-16 11:05:00,100.1,100.19,100.1,100.15,45360.0,95.4261,95.5119,95.4261,95.4738,45360.0
2022-08-16 11:10:00,100.16,100.29,100.16,100.29,95925.0,95.4833,95.6073,95.4833,95.6073,95925.0
2022-08-16 11:15:00,100.29,100.37,100.26,100.37,50955.0,95.6073,95.6835,95.5787,95.6835,50955.0
2022-08-16 11:20:00,100.37,100.38,100.32,100.35,18024.0,95.6835,95.6931,95.6359,95.6645,18024.0
2022-08-16 11:25:00,100.35,100.4,100.33,100.37,53318.0,95.6645,95.7121,95.6454,95.6835,53318.0
2022-08-16 11:30:00,100.36,100.47,100.35,100.41,34384.0,95.674,95.7789,95.6645,95.7217,34384.0
2022-08-16 11:35:00,100.41,100.45,100.38,100.43,103289.0,95.7217,95.7598,95.6931,95.7407,103289.0
2022-08-16 11:40:00,100.43,100.43,100.37,100.42,24722.0,95.7407,95.7407,95.6835,95.7312,24722.0
2022-08-16 11:45:00,100.42,100.47,100.41,100.45,44824.0,95.7312,95.7789,95.7217,95.7598,44824.0
2022-08-16 11:50:00,100.46,100.53,100.46,100.52,29233.0,95.7693,95.8361,95.7693,95.8265,29233.0
2022-08-16 11:55:00,100.52,100.58,100.49,100.56,30565.0,95.8265,95.8837,95.7979,95.8647,30565.0
2022-08-16 12:00:00,100.56,100.59,100.54,100.55,15103.0,95.8647,95.8933,95.8456,95.8551,15103.0
2022-08-16 12:05:00,100.56,100.58,100.54,100.55,33309.0,95.8647,95.8837,95.8456,95.8551,33309.0
2022-08-16 12:10:00,100.55,100.62,100.55,100.62,22767.0,95.8551,95.9219,95.8551,95.9219,22767.0
2022-08-16 12:15:00,100.62,100.63,100.59,100.62,13602.0,95.9219,95.9314,95.8933,95.9219,13602.0
2022-08-16 12:20:00,100.62,100.62,100.57,100.6,14911.0,95.9219,95.9219,95.8742,95.9028,14911.0
2022-08-16 12:25:00,100.59,100.61,100.56,100.56,16394.0,95.8933,95.9123,95.8647,95.8647,16394.0
2022-08-16 12:30:00,100.55,100.6,100.54,100.57,13007.0,95.8551,95.9028,95.8456,95.8742,13007.0
2022-08-16 12:35:00,100.56,100.61,100.56,100.56,32595.0,95.8647,95.9123,95.8647,95.8647,32595.0
2022-08-16 12:40:00,100.57,100.58,100.48,100.49,34627.0,95.8742,95.8837,95.7884,95.7979,34627.0
2022-08-16 12:45:00,100.5,100.55,100.49,100.54,25275.0,95.8075,95.8551,95.7979,95.8456,25275.0
2022-08-16 12:50:00,100.54,100.56,100.52,100.53,79220.0,95.8456,95.8647,95.8265,95.8361,79220.0
2022-08-16 12:55:00,100.54,100.56,100.5,100.52,77158.0,95.8456,95.8647,95.8075,95.8265,77158.0
2022-08-16 13:00:00,100.52,100.55,100.49,100.54,91913.0,95.8265,95.8551,95.7979,95.8456,91913.0
2022-08-16 13:05:00,100.54,100.67,100.52,100.67,92036.0,95.8456,95.9695,95.8265,95.9695,92036.0
2022-08-16 13:10:00,100.67,100.73,100.66,100.69,110626.0,95.9695,96.0267,95.96,95.9886,110626.0
2022-08-16 13:15:00,100.69,100.7,100.65,100.65,67047.0,95.9886,95.9981,95.9505,95.9505,67047.0
2022-08-16 13:20:00,100.65,100.75,100.65,100.75,89839.0,95.9505,96.0458,95.9505,96.0458,89839.0
2022-08-16 13:25:00,100.75,100.77,100.72,100.75,96578.0,96.0458,96.0648,96.0172,96.0458,96578.0
2022-08-16 13:30:00,100.76,100.78,100.74,100.78,100394.0,96.0553,96.0744,96.0363,96.0744,100394.0
2022-08-16 13:35:00,100.78,100.84,100.77,100.82,134836.0,96.0744,96.1316,96.0648,96.1125,134836.0
2022-08-16 13:40:00,100.81,100.84,100.8,100.82,78462.0,96.103,96.1316,96.0934,96.1125,78462.0
2022-08-16 13:45:00,100.82,100.88,100.81,100.88,87782.0,96.1125,96.1697,96.103,96.1697,87782.0
2022-08-16 13:50:00,100.88,100.91,100.86,100.88,40088.0,96.1697,96.1983,96.1506,96.1697,40088.0
2022-08-16 13:55:00,100.88,100.91,100.85,100.89,32852.0,96.1697,96.1983,96.1411,96.1792,32852.0
2022-08-16 14:00:00,100.89,100.95,100.86,100.88,76458.0,96.1792,96.2364,96.1506,96.1697,76458.0
2022-08-16 14:05:00,100.88,100.92,100.87,100.92,24692.0,96.1697,96.2078,96.1602,96.2078,24692.0
2022-08-16 14:10:00,100.93,100.97,100.91,100.94,38709.0,96.2174,96.2555,96.1983,96.2269,38709.0
2022-08-16 14:15:00,100.94,100.96,100.92,100.92,23482.0,96.2269,96.246,96.2078,96.2078,23482.0
2022-08-16 14:20:00,100.93,100.97,100.93,100.94,27329.0,96.2174,96.2555,96.2174,96.2269,27329.0
2022-08-16 14:25:00,100.94,100.96,100.84,100.88,47418.0,96.2269,96.246,96.1316,96.1697,47418.0
2022-08-16 14:30:00,100.88,100.89,100.75,100.75,31489.0,96.1697,96.1792,96.0458,96.0458,31489.0
2022-08-16 14:35:00,100.75,100.76,100.53,100.55,33531.0,96.0458,96.0553,95.8361,95.8551,33531.0
2022-08-16 14:40:00,100.55,100.57,100.41,100.49,65202.0,95.8551,95.8742,95.7217,95.7979,65202.0
2022-08-16 14:45:00,100.48,100.49,100.24,100.31,58419.0,95.7884,95.7979,95.5596,95.6263,58419.0
2022-08-16 14:50:00,100.3,100.32,100.23,100.29,28508.0,95.6168,95.6359,95.5501,95.6073,28508.0
2022-08-16 14:55:00,100.3,100.47,100.3,100.45,81256.0,95.6168,95.7789,95.6168,95.7598,81256.0
2022-08-16 15:00:00,100.45,100.45,100.26,100.3,65454.0,95.7598,95.7598,95.5787,95.6168,65454.0
2022-08-16 15:05:00,100.3,100.42,100.3,100.38,45250.0,95.6168,95.7312,95.6168,95.6931,45250.0
2022-08-16 15:10:00,100.37,100.38,100.31,100.37,45819.0,95.6835,95.6931,95.6263,95.6835,45819.0
2022-08-16 15:15:00,100.37,100.38,100.31,100.38,83685.0,95.6835,95.6931,95.6263,95.6931,83685.0
2022-08-16 15:20:00,100.37,100.48,100.33,100.47,51426.0,95.6835,95.7884,95.6454,95.7789,51426.0
2022-08-16 15:25:00,100.47,100.53,100.45,100.5,64554.0,95.7789,95.8361,95.7598,95.8075,64554.0
2022-08-16 15:30:00,100.5,100.59,100.5,100.58,67459.0,95.8075,95.8933,95.8075,95.8837,67459.0
2022-08-16 15:35:00,100.58,100.6,100.51,100.52,65942.0,95.8837,95.9028,95.817,95.8265,65942.0
2022-08-16 15:40:00,100.52,100.54,100.47,100.5,70493.0,95.8265,95.8456,95.7789,95.8075,70493.0
2022-08-16 15:45:00,100.5,100.62,100.5,100.61,99849.0,95.8075,95.9219,95.8075,95.9123,99849.0
2022-08-16 15:50:00,100.62,100.65,100.54,100.59,163078.0,95.9219,95.9505,95.8456,95.8933,163078.0
2022-08-16 15:55:00,100.59,100.6,100.49,100.52,288427.0,95.8933,95.9028,95.7979,95.8265,288427.0
2022-08-17 09:30:00,99.35,99.45,99.2,99.36,279867.0,94.7112,94.8065,94.5682,94.7207,279867.0
2022-08-17 09:35:00,99.38,99.52,99.34,99.4,115532.0,94.7398,94.8732,94.7016,94.7588,115532.0
2022-08-17 09:40:00,99.39,99.44,99.33,99.39,84616.0,94.7493,94.7969,94.6921,94.7493,84616.0
2022-08-17 09:45:00,99.39,99.44,99.3,99.43,59789.0,94.7493,94.7969,94.6635,94.7874,59789.0
2022-08-17 09:50:00,99.43,99.51,99.35,99.42,99137.0,94.7874,94.8637,94.7112,94.7779,99137.0
2022-08-17 09:55:00,99.41,99.53,99.37,99.52,62821.0,94.7684,94.8827,94.7302,94.8732,62821.0
2022-08-17 10:00:00,99.53,99.64,99.51,99.62,59223.0,94.8827,94.9876,94.8637,94.9685,59223.0
2022-08-17 10:05:00,99.62,99.79,99.61,99.71,95263.0,94.9685,95.1306,94.959,95.0543,95263.0
2022-08-17 10:10:00,99.7,99.81,99.65,99.69,67532.0,95.0448,95.1497,94.9971,95.0353,67532.0
2022-08-17 10:15:00,99.69,99.72,99.63,99.68,88551.0,95.0353,95.0639,94.9781,95.0257,88551.0
2022-08-17 10:20:00,99.67,99.72,99.65,99.66,23456.0,95.0162,95.0639,94.9971,95.0067,23456.0
2022-08-17 10:25:00,99.65,99.73,99.64,99.68,21381.0,94.9971,95.0734,94.9876,95.0257,21381.0
2022-08-17 10:30:00,99.69,99.69,99.56,99.61,32265.0,95.0353,95.0353,94.9113,94.959,32265.0
2022-08-17 10:35:00,99.62,99.62,99.49,99.56,44769.0,94.9685,94.9685,94.8446,94.9113,44769.0
2022-08-17 10:40:00,99.55,99.66,99.54,99.65,27161.0,94.9018,95.0067,94.8923,94.9971,27161.0
2022-08-17 10:45:00,99.65,99.78,99.65,99.7,43650.0,94.9971,95.1211,94.9971,95.0448,43650.0
2022-08-17 10:50:00,99.69,99.69,99.48,99.49,51661.0,95.0353,95.0353,94.8351,94.8446,51661.0
2022-08-17 10:55:00,99.49,99.56,99.48,99.5,23040.0,94.8446,94.9113,94.8351,94.8541,23040.0
2022-08-17 11:00:00,99.51,99.59,99.5,99.59,31507.0,94.8637,94.9399,94.8541,94.9399,31507.0
2022-08-17 11:05:00,99.59,99.67,99.56,99.65,21461.0,94.9399,95.0162,94.9113,94.9971,21461.0
2022-08-17 11:10:00,99.64,99.67,99.58,99.59,43814.0,94.9876,95.0162,94.9304,94.9399,43814.0
2022-08-17 11:15:00,99.59,99.63,99.54,99.61,45732.0,94.9399,94.9781,94.8923,94.959,45732.0
2022-08-17 11:20:00,99.61,99.69,99.59,99.66,51923.0,94.959,95.0353,94.9399,95.0067,51923.0
2022-08-17 11:25:00,99.66,99.67,99.59,99.64,30327.0,95.0067,95.0162,94.9399,94.9876,30327.0
2022-08-17 11:30:00,99.64,99.68,99.54,99.55,35812.0,94.9876,95.0257,94.8923,94.9018,35812.0
2022-08-17 11:35:00,99.55,99.58,99.45,99.45,23405.0,94.9018,94.9304,94.8065,94.8065,23405.0
2022-08-17 11:40:00,99.46,99.48,99.31,99.33,24469.0,94.816,94.8351,94.673,94.6921,24469.0
2022-08-17 11:45:00,99.32,99.34,99.22,99.26,27028.0,94.6826,94.7016,94.5872,94.6254,27028.0
2022-08-17 11:50:00,99.27,99.37,99.27,99.36,42992.0,94.6349,94.7302,94.6349,94.7207,42992.0
2022-08-17 11:55:00,99.34,99.36,99.28,99.28,18798.0,94.7016,94.7207,94.6444,94.6444,18798.0
2022-08-17 12:00:00,99.29,99.41,99.28,99.4,17852.0,94.654,94.7684,94.6444,94.7588,17852.0
2022-08-17 12:05:00,99.4,99.46,99.32,99.33,40947.0,94.7588,94.816,94.6826,94.6921,40947.0
2022-08-17 12:10:00,99.33,99.35,99.3,99.31,52767.0,94.6921,94.7112,94.6635,94.673,52767.0
2022-08-17 12:15:00,99.31,99.36,99.31,99.34,21130.0,94.673,94.7207,94.673,94.7016,21130.0
2022-08-17 12:20:00,99.34,99.45,99.31,99.44,22905.0,94.7016,94.8065,94.673,94.7969,22905.0
2022-08-17 12:25:00,99.45,99.5,99.41,99.5,17030.0,94.8065,94.8541,94.7684,94.8541,17030.0
2022-08-17 12:30:00,99.49,99.5,99.44,99.47,29945.0,94.8446,94.8541,94.7969,94.8255,29945.0
2022-08-17 12:35:00,99.46,99.62,99.46,99.56,80467.0,94.816,94.9685,94.816,94.9113,80467.0
2022-08-17 12:40:00,99.56,99.57,99.5,99.51,14659.0,94.9113,94.9209,94.8541,94.8637,14659.0
2022-08-17 12:45:00,99.51,99.55,99.49,99.51,22946.0,94.8637,94.9018,94.8446,94.8637,22946.0
2022-08-17 12:50:00,99.51,99.52,99.46,99.5,19135.0,94.8637,94.8732,94.816,94.8541,19135.0
2022-08-17 12:55:00,99.5,99.55,99.48,99.53,15094.0,94.8541,94.9018,94.8351,94.8827,15094.0
2022-08-17 13:00:00,99.53,99.53,99.42,99.48,64120.0,94.8827,94.8827,94.7779,94.8351,64120.0
2022-08-17 13:05:00,99.48,99.53,99.44,99.45,19360.0,94.8351,94.8827,94.7969,94.8065,19360.0
2022-08-17 13:10:00,99.45,99.56,99.45,99.55,34796.0,94.8065,94.9113,94.8065,94.9018,34796.0
2022-08-17 13:15:00,99.55,99.61,99.49,99.5,18917.0,94.9018,94.959,94.8446,94.8541,18917.0
2022-08-17 13:20:00,99.51,99.57,99.5,99.52,99614.0,94.8637,94.9209,94.8541,94.8732,99614.0
2022-08-17 13:25:00,99.53,99.65,99.53,99.64,78184.0,94.8827,94.9971,94.8827,94.9876,78184.0
2022-08-17 13:30:00,99.64,99.66,99.55,99.59,30429.0,94.9876,95.0067,94.9018,94.9399,30429.0
2022-08-17 13:35:00,99.6,99.63,99.55,99.63,38045.0,94.9495,94.9781,94.9018,94.9781,38045.0
2022-08-17 13:40:00,99.62,99.68,99.62,99.63,27477.0,94.9685,95.0257,94.9685,94.9781,27477.0
2022-08-17 13:45:00,99.63,99.72,99.61,99.72,16942.0,94.9781,95.0639,94.959,95.0639,16942.0
2022-08-17 13:50:00,99.71,99.75,99.7,99.71,14431.0,95.0543,95.0925,95.0448,95.0543,14431.0
2022-08-17 13:55:00,99.71,99.73,99.67,99.7,72655.0,95.0543,95.0734,95.0162,95.0448,72655.0
2022-08-17 14:00:00,99.69,100.01,99.63,99.84,250903.0,95.0353,95.3403,94.9781,95.1783,250903.0
2022-08-17 14:05:00,99.84,99.99,99.73,99.92,274011.0,95.1783,95.3213,95.0734,95.2545,274011.0
2022-08-17 14:10:00,99.89,100.07,99.83,100.07,239381.0,95.2259,95.3975,95.1687,95.3975,239381.0
2022-08-17 14:15:00,100.07,100.13,99.91,99.98,141281.0,95.3975,95.4547,95.245,95.3117,141281.0
2022-08-17 14:20:00,99.99,100.0,99.85,99.92,45117.0,95.3213,95.3308,95.1878,95.2545,45117.0
2022-08-17 14:25:00,99.93,100.05,99.88,100.04,50602.0,95.2641,95.3785,95.2164,95.3689,50602.0
2022-08-17 14:30:00,100.05,100.12,99.98,100.1,20805.0,95.3785,95.4452,95.3117,95.4261,20805.0
2022-08-17 14:35:00,100.11,100.19,100.09,100.18,26019.0,95.4357,95.5119,95.4166,95.5024,26019.0
2022-08-17 14:40:00,100.18,100.19,99.96,99.96,75608.0,95.5024,95.5119,95.2927,95.2927,75608.0
2022-08-17 14:45:00,99.96,100.0,99.88,99.95,28754.0,95.2927,95.3308,95.2164,95.2831,28754.0
2022-08-17 14:50:00,99.95,99.97,99.83,99.86,20779.0,95.2831,95.3022,95.1687,95.1973,20779.0
2022-08-17 14:55:00,99.85,99.94,99.82,99.83,38371.0,95.1878,95.2736,95.1592,95.1687,38371.0
2022-08-17 15:00:00,99.82,99.95,99.82,99.94,20066.0,95.1592,95.2831,95.1592,95.2736,20066.0
2022-08-17 15:05:00,99.95,100.0,99.84,99.84,44307.0,95.2831,95.3308,95.1783,95.1783,44307.0
2022-08-17 15:10:00,99.84,99.88,99.59,99.73,67905.0,95.1783,95.2164,94.9399,95.0734,67905.0
2022-08-17 15:15:00,99.73,99.75,99.67,99.69,49838.0,95.0734,95.0925,95.0162,95.0353,49838.0
2022-08-17 15:20:00,99.68,99.75,99.64,99.73,43835.0,95.0257,95.0925,94.9876,95.0734,43835.0
2022-08-17 15:25:00,99.73,99.79,99.66,99.75,82615.0,95.0734,95.1306,95.0067,95.0925,82615.0
2022-08-17 15:30:00,99.74,99.83,99.69,99.78,47128.0,95.0829,95.1687,95.0353,95.1211,47128.0
2022-08-17 15:35:00,99.79,99.85,99.78,99.8,98422.0,95.1306,95.1878,95.1211,95.1401,98422.0
2022-08-17 15:40:00,99.81,99.87,99.8,99.84,55975.0,95.1497,95.2069,95.1401,95.1783,55975.0
2022-08-17 15:45:00,99.84,99.85,99.72,99.73,86537.0,95.1783,95.1878,95.0639,95.0734,86537.0
2022-08-17 15:50:00,99.73,99.83,99.69,99.81,229266.0,95.0734,95.1687,95.0353,95.1497,229266.0
2022-08-17 15:55:00,99.81,99.82,99.68,99.74,403120.0,95.1497,95.1592,95.0257,95.0829,403120.0
2022-08-18 09:30:00,99.91,99.93,99.72,99.85,141371.0,95.245,95.2641,95.0639,95.1878,141371.0
2022-08-18 09:35:00,99.86,99.93,99.77,99.84,75631.0,95.1973,95.2641,95.1115,95.1783,75631.0
2022-08-18 09:40:00,99.85,99.99,99.82,99.99,102536.0,95.1878,95.3213,95.1592,95.3213,102536.0
2022-08-18 09:45:00,100.01,100.01,99.77,99.78,71021.0,95.3403,95.3403,95.1115,95.1211,71021.0
2022-08-18 09:50:00,99.77,99.89,99.76,99.8,31545.0,95.1115,95.2259,95.102,95.1401,31545.0
2022-08-18 09:55:00,99.8,99.87,99.75,99.75,33564.0,95.1401,95.2069,95.0925,95.0925,33564.0
2022-08-18 10:00:00,99.75,99.77,99.64,99.66,221466.0,95.0925,95.1115,94.9876,95.0067,221466.0
2022-08-18 10:05:00,99.65,99.66,99.56,99.65,76385.0,94.9971,95.0067,94.9113,94.9971,76385.0
2022-08-18 10:10:00,99.66,99.74,99.65,99.7,41648.0,95.0067,95.0829,94.9971,95.0448,41648.0
2022-08-18 10:15:00,99.7,99.7,99.63,99.69,31256.0,95.0448,95.0448,94.9781,95.0353,31256.0
2022-08-18 10:20:00,99.69,99.77,99.68,99.77,37738.0,95.0353,95.1115,95.0257,95.1115,37738.0
2022-08-18 10:25:00,99.78,99.81,99.71,99.74,44451.0,95.1211,95.1497,95.0543,95.0829,44451.0
2022-08-18 10:30:00,99.74,99.8,99.7,99.77,41390.0,95.0829,95.1401,95.0448,95.1115,41390.0
2022-08-18 10:35:00,99.77,99.85,99.71,99.84,110658.0,95.1115,95.1878,95.0543,95.1783,110658.0
2022-08-18 10:40:00,99.84,99.96,99.84,99.89,110160.0,95.1783,95.2927,95.1783,95.2259,110160.0
2022-08-18 10:45:00,99.9,99.98,99.87,99.98,24573.0,95.2355,95.3117,95.2069,95.3117,24573.0
2022-08-18 10:50:00,99.98,99.98,99.84,99.85,16326.0,95.3117,95.3117,95.1783,95.1878,16326.0
2022-08-18 10:55:00,99.85,99.86,99.76,99.81,27797.0,95.1878,95.1973,95.102,95.1497,27797.0
2022-08-18 11:00:00,99.81,99.84,99.72,99.74,17649.0,95.1497,95.1783,95.0639,95.0829,17649.0
2022-08-18 11:05:00,99.75,99.75,99.69,99.72,27318.0,95.0925,95.0925,95.0353,95.0639,27318.0
2022-08-18 11:10:00,99.73,99.79,99.73,99.79,26856.0,95.0734,95.1306,95.0734,95.1306,26856.0
2022-08-18 11:15:00,99.78,99.82,99.74,99.76,24575.0,95.1211,95.1592,95.0829,95.102,24575.0
2022-08-18 11:20:00,99.76,99.85,99.75,99.84,15657.0,95.102,95.1878,95.0925,95.1783,15657.0
2022-08-18 11:25:00,99.84,99.85,99.78,99.84,13936.0,95.1783,95.1878,95.1211,95.1783,13936.0
2022-08-18 11:30:00,99.84,99.93,99.83,99.9,17687.0,95.1783,95.2641,95.1687,95.2355,17687.0
2022-08-18 11:35:00,99.91,99.99,99.86,99.95,31942.0,95.245,95.3213,95.1973,95.2831,31942.0
2022-08-18 11:40:00,99.96,100.0,99.96,99.99,35681.0,95.2927,95.3308,95.2927,95.3213,35681.0
2022-08-18 11:45:00,100.0,100.04,99.98,100.04,14218.0,95.3308,95.3689,95.3117,95.3689,14218.0
2022-08-18 11:50:00,100.05,100.06,99.96,99.98,39229.0,95.3785,95.388,95.2927,95.3117,39229.0
2022-08-18 11:55:00,99.98,100.01,99.92,99.93,42786.0,95.3117,95.3403,95.2545,95.2641,42786.0
2022-08-18 12:00:00,99.94,100.02,99.93,99.99,46841.0,95.2736,95.3499,95.2641,95.3213,46841.0
2022-08-18 12:05:00,99.98,100.01,99.94,99.95,26857.0,95.3117,95.3403,95.2736,95.2831,26857.0
2022-08-18 12:10:00,99.95,99.96,99.91,99.95,15666.0,95.2831,95.2927,95.245,95.2831,15666.0
2022-08-18 12:15:00,99.93,99.97,99.91,99.94,13797.0,95.2641,95.3022,95.245,95.2736,13797.0
2022-08-18 12:20:00,99.93,99.93,99.76,99.78,59026.0,95.2641,95.2641,95.102,95.1211,59026.0
2022-08-18 12:25:00,99.77,99.8,99.69,99.71,153928.0,95.1115,95.1401,95.0353,95.0543,153928.0
2022-08-18 12:30:00,99.71,99.75,99.67,99.75,22663.0,95.0543,95.0925,95.0162,95.0925,22663.0
2022-08-18 12:35:00,99.75,99.77,99.64,99.68,15736.0,95.0925,95.1115,94.9876,95.0257,15736.0
2022-08-18 12:40:00,99.67,99.7,99.62,99.62,14877.0,95.0162,95.0448,94.9685,94.9685,14877.0
2022-08-18 12:45:00,99.61,99.7,99.6,99.68,19029.0,94.959,95.0448,94.9495,95.0257,19029.0
2022-08-18 12:50:00,99.68,99.71,99.66,99.68,19162.0,95.0257,95.0543,95.0067,95.0257,19162.0
2022-08-18 12:55:00,99.68,99.72,99.65,99.69,76061.0,95.0257,95.0639,94.9971,95.0353,76061.0
2022-08-18 13:00:00,99.7,99.72,99.65,99.66,20062.0,95.0448,95.0639,94.9971,95.0067,20062.0
2022-08-18 13:05:00,99.67,99.78,99.67,99.78,20401.0,95.0162,95.1211,95.0162,95.1211,20401.0
2022-08-18 13:10:00,99.77,99.82,99.69,99.7,52414.0,95.1115,95.1592,95.0353,95.0448,52414.0
2022-08-18 13:15:00,99.7,99.78,99.7,99.78,12456.0,95.0448,95.1211,95.0448,95.1211,12456.0
2022-08-18 13:20:00,99.78,99.81,99.76,99.77,35468.0,95.1211,95.1497,95.102,95.1115,35468.0
2022-08-18 13:25:00,99.78,99.86,99.76,99.85,87935.0,95.1211,95.1973,95.102,95.1878,87935.0
2022-08-18 13:30:00,99.84,99.87,99.78,99.81,13954.0,95.1783,95.2069,95.1211,95.1497,13954.0
2022-08-18 13:35:00,99.81,99.9,99.8,99.9,17255.0,95.1497,95.2355,95.1401,95.2355,17255.0
2022-08-18 13:40:00,99.9,99.93,99.87,99.89,11835.0,95.2355,95.2641,95.2069,95.2259,11835.0
2022-08-18 13:45:00,99.89,99.9,99.81,99.81,18420.0,95.2259,95.2355,95.1497,95.1497,18420.0
2022-08-18 13:50:00,99.81,99.84,99.8,99.81,13427.0,95.1497,95.1783,95.1401,95.1497,13427.0
2022-08-18 13:55:00,99.82,99.82,99.76,99.79,15012.0,95.1592,95.1592,95.102,95.1306,15012.0
2022-08-18 14:00:00,99.8,99.86,99.79,99.85,18140.0,95.1401,95.1973,95.1306,95.1878,18140.0
2022-08-18 14:05:00,99.86,99.94,99.83,99.94,20774.0,95.1973,95.2736,95.1687,95.2736,20774.0
2022-08-18 14:10:00,99.94,99.98,99.91,99.94,16738.0,95.2736,95.3117,95.245,95.2736,16738.0
2022-08-18 14:15:00,99.95,99.98,99.94,99.94,18957.0,95.2831,95.3117,95.2736,95.2736,18957.0
2022-08-18 14:20:00,99.94,99.97,99.91,99.96,29158.0,95.2736,95.3022,95.245,95.2927,29158.0
2022-08-18 14:25:00,99.96,99.98,99.94,99.96,16565.0,95.2927,95.3117,95.2736,95.2927,16565.0
2022-08-18 14:30:00,99.96,99.97,99.87,99.9,42496.0,95.2927,95.3022,95.2069,95.2355,42496.0
2022-08-18 14:35:00,99.89,99.92,99.88,99.91,21136.0,95.2259,95.2545,95.2164,95.245,21136.0
2022-08-18 14:40:00,99.9,99.99,99.9,99.98,17964.0,95.2355,95.3213,95.2355,95.3117,17964.0
2022-08-18 14:45:00,99.98,100.0,99.93,99.96,26148.0,95.3117,95.3308,95.2641,95.2927,26148.0
2022-08-18 14:50:00,99.96,100.04,99.95,100.04,22579.0,95.2927,95.3689,95.2831,95.3689,22579.0
2022-08-18 14:55:00,100.04,100.05,99.99,100.01,41456.0,95.3689,95.3785,95.3213,95.3403,41456.0
2022-08-18 15:00:00,100.0,100.08,99.99,100.07,27474.0,95.3308,95.4071,95.3213,95.3975,27474.0
2022-08-18 15:05:00,100.07,100.08,100.04,100.07,24799.0,95.3975,95.4071,95.3689,95.3975,24799.0
2022-08-18 15:10:00,100.07,100.12,100.06,100.11,32053.0,95.3975,95.4452,95.388,95.4357,32053.0
2022-08-18 15:15:00,100.12,100.16,100.08,100.15,452805.0,95.4452,95.4833,95.4071,95.4738,452805.0
2022-08-18 15:20:00,100.15,100.17,100.08,100.15,242748.0,95.4738,95.4929,95.4071,95.4738,242748.0
2022-08-18 15:25:00,100.15,100.19,100.12,100.17,26209.0,95.4738,95.5119,95.4452,95.4929,26209.0
2022-08-18 15:30:00,100.18,100.25,100.15,100.23,65610.0,95.5024,95.5691,95.4738,95.5501,65610.0
2022-08-18 15:35:00,100.23,100.28,100.21,100.22,69240.0,95.5501,95.5977,95.531,95.5405,69240.0
2022-08-18 15:40:00,100.22,100.26,100.2,100.22,69391.0,95.5405,95.5787,95.5215,95.5405,69391.0
2022-08-18 15:45:00,100.22,100.23,100.14,100.16,78154.0,95.5405,95.5501,95.4643,95.4833,78154.0
2022-08-18 15:50:00,100.16,100.16,100.02,100.04,199604.0,95.4833,95.4833,95.3499,95.3689,199604.0
2022-08-18 15:55:00,100.05,100.17,100.03,100.14,347888.0,95.3785,95.4929,95.3594,95.4643,347888.0
2022-08-19 09:30:00,99.51,99.54,99.06,99.25,168925.0,94.8637,94.8923,94.4347,94.6158,168925.0
2022-08-19 09:35:00,99.25,99.3,99.19,99.28,218365.0,94.6158,94.6635,94.5586,94.6444,218365.0
2022-08-19 09:40:00,99.28,99.37,99.24,99.3,99947.0,94.6444,94.7302,94.6063,94.6635,99947.0
2022-08-19 09:45:00,99.29,99.29,99.09,99.16,119272.0,94.654,94.654,94.4633,94.53,119272.0
2022-08-19 09:50:00,99.16,99.18,98.93,98.94,106832.0,94.53,94.5491,94.3108,94.3203,106832.0
2022-08-19 09:55:00,98.94,99.09,98.86,98.95,120954.0,94.3203,94.4633,94.244,94.3298,120954.0
2022-08-19 10:00:00,98.94,99.09,98.93,99.05,171952.0,94.3203,94.4633,94.3108,94.4252,171952.0
2022-08-19 10:05:00,99.05,99.1,98.95,98.95,39110.0,94.4252,94.4728,94.3298,94.3298,39110.0
2022-08-19 10:10:00,98.95,99.03,98.94,98.98,44640.0,94.3298,94.4061,94.3203,94.3584,44640.0
2022-08-19 10:15:00,98.98,99.02,98.9,99.0,101440.0,94.3584,94.3966,94.2822,94.3775,101440.0
2022-08-19 10:20:00,99.01,99.09,99.0,99.06,51185.0,94.387,94.4633,94.3775,94.4347,51185.0
2022-08-19 10:25:00,99.06,99.15,99.0,99.14,28162.0,94.4347,94.5205,94.3775,94.511,28162.0
2022-08-19 10:30:00,99.14,99.24,99.11,99.15,40777.0,94.511,94.6063,94.4824,94.5205,40777.0
2022-08-19 10:35:00,99.15,99.16,99.08,99.1,42971.0,94.5205,94.53,94.4538,94.4728,42971.0
2022-08-19 10:40:00,99.09,99.09,98.93,99.02,167787.0,94.4633,94.4633,94.3108,94.3966,167787.0
2022-08-19 10:45:00,99.02,99.1,99.01,99.08,91877.0,94.3966,94.4728,94.387,94.4538,91877.0
2022-08-19 10:50:00,99.08,99.08,98.98,99.0,154687.0,94.4538,94.4538,94.3584,94.3775,154687.0
2022-08-19 10:55:00,99.0,99.02,98.88,98.91,51834.0,94.3775,94.3966,94.2631,94.2917,51834.0
2022-08-19 11:00:00,98.9,98.93,98.81,98.81,74172.0,94.2822,94.3108,94.1964,94.1964,74172.0
2022-08-19 11:05:00,98.81,98.82,98.63,98.67,96879.0,94.1964,94.2059,94.0248,94.0629,96879.0
2022-08-19 11:10:00,98.65,98.69,98.63,98.66,41795.0,94.0438,94.082,94.0248,94.0534,41795.0
2022-08-19 11:15:00,98.66,98.73,98.66,98.73,24094.0,94.0534,94.1201,94.0534,94.1201,24094.0
2022-08-19 11:20:00,98.73,98.73,98.65,98.66,40454.0,94.1201,94.1201,94.0438,94.0534,40454.0
2022-08-19 11:25:00,98.67,98.72,98.61,98.72,37078.0,94.0629,94.1106,94.0057,94.1106,37078.0
2022-08-19 11:30:00,98.72,98.75,98.62,98.69,140989.0,94.1106,94.1392,94.0152,94.082,140989.0
2022-08-19 11:35:00,98.69,98.75,98.68,98.74,36263.0,94.082,94.1392,94.0724,94.1296,36263.0
2022-08-19 11:40:00,98.74,98.84,98.74,98.79,40902.0,94.1296,94.225,94.1296,94.1773,40902.0
2022-08-19 11:45:00,98.79,98.86,98.75,98.81,73722.0,94.1773,94.244,94.1392,94.1964,73722.0
2022-08-19 11:50:00,98.81,98.86,98.77,98.83,68181.0,94.1964,94.244,94.1582,94.2154,68181.0
2022-08-19 11:55:00,98.83,98.85,98.77,98.8,35651.0,94.2154,94.2345,94.1582,94.1868,35651.0
2022-08-19 12:00:00,98.8,98.81,98.7,98.71,89762.0,94.1868,94.1964,94.0915,94.101,89762.0
2022-08-19 12:05:00,98.72,98.74,98.68,98.72,55734.0,94.1106,94.1296,94.0724,94.1106,55734.0
2022-08-19 12:10:00,98.72,98.83,98.71,98.81,69747.0,94.1106,94.2154,94.101,94.1964,69747.0
2022-08-19 12:15:00,98.81,98.89,98.79,98.86,80164.0,94.1964,94.2726,94.1773,94.244,80164.0
2022-08-19 12:20:00,98.86,98.88,98.84,98.87,18485.0,94.244,94.2631,94.225,94.2536,18485.0
2022-08-19 12:25:00,98.86,98.86,98.74,98.76,23214.0,94.244,94.244,94.1296,94.1487,23214.0
2022-08-19 12:30:00,98.77,98.83,98.72,98.82,28567.0,94.1582,94.2154,94.1106,94.2059,28567.0
2022-08-19 12:35:00,98.82,98.96,98.82,98.95,34073.0,94.2059,94.3394,94.2059,94.3298,34073.0
2022-08-19 12:40:00,98.94,98.94,98.87,98.93,11488.0,94.3203,94.3203,94.2536,94.3108,11488.0
2022-08-19 12:45:00,98.92,98.95,98.87,98.87,20624.0,94.3012,94.3298,94.2536,94.2536,20624.0
2022-08-19 12:50:00,98.87,98.96,98.87,98.92,16605.0,94.2536,94.3394,94.2536,94.3012,16605.0
2022-08-19 12:55:00,98.92,98.98,98.91,98.91,18658.0,94.3012,94.3584,94.2917,94.2917,18658.0
2022-08-19 13:00:00,98.91,98.95,98.86,98.92,36457.0,94.2917,94.3298,94.244,94.3012,36457.0
2022-08-19 13:05:00,98.93,98.93,98.87,98.9,18046.0,94.3108,94.3108,94.2536,94.2822,18046.0
2022-08-19 13:10:00,98.91,98.93,98.85,98.88,15849.0,94.2917,94.3108,94.2345,94.2631,15849.0
2022-08-19 13:15:00,98.89,98.93,98.88,98.89,19184.0,94.2726,94.3108,94.2631,94.2726,19184.0
2022-08-19 13:20:00,98.88,98.91,98.85,98.86,40951.0,94.2631,94.2917,94.2345,94.244,40951.0
2022-08-19 13:25:00,98.87,98.88,98.83,98.86,44156.0,94.2536,94.2631,94.2154,94.244,44156.0
2022-08-19 13:30:00,98.85,98.85,98.73,98.81,36905.0,94.2345,94.2345,94.1201,94.1964,36905.0
2022-08-19 13:35:00,98.81,98.82,98.74,98.79,35749.0,94.1964,94.2059,94.1296,94.1773,35749.0
2022-08-19 13:40:00,98.79,98.82,98.78,98.81,165307.0,94.1773,94.2059,94.1678,94.1964,165307.0
2022-08-19 13:45:00,98.8,98.85,98.79,98.82,32254.0,94.1868,94.2345,94.1773,94.2059,32254.0
2022-08-19 13:50:00,98.82,98.9,98.82,98.9,32239.0,94.2059,94.2822,94.2059,94.2822,32239.0
2022-08-19 13:55:00,98.9,98.91,98.86,98.88,21529.0,94.2822,94.2917,94.244,94.2631,21529.0
2022-08-19 14:00:00,98.87,98.91,98.82,98.91,24094.0,94.2536,94.2917,94.2059,94.2917,24094.0
2022-08-19 14:05:00,98.9,98.93,98.87,98.88,43239.0,94.2822,94.3108,94.2536,94.2631,43239.0
2022-08-19 14:10:00,98.88,98.89,98.77,98.78,28736.0,94.2631,94.2726,94.1582,94.1678,28736.0
2022-08-19 14:15:00,98.77,98.8,98.76,98.78,33219.0,94.1582,94.1868,94.1487,94.1678,33219.0
2022-08-19 14:20:00,98.78,98.83,98.75,98.82,37130.0,94.1678,94.2154,94.1392,94.2059,37130.0
2022-08-19 14:25:00,98.82,98.89,98.8,98.88,39625.0,94.2059,94.2726,94.1868,94.2631,39625.0
2022-08-19 14:30:00,98.87,98.9,98.83,98.87,41178.0,94.2536,94.2822,94.2154,94.2536,41178.0
2022-08-19 14:35:00,98.86,98.87,98.8,98.8,36273.0,94.244,94.2536,94.1868,94.1868,36273.0
2022-08-19 14:40:00,98.79,98.79,98.73,98.78,24766.0,94.1773,94.1773,94.1201,94.1678,24766.0
2022-08-19 14:45:00,98.79,98.82,98.76,98.79,28896.0,94.1773,94.2059,94.1487,94.1773,28896.0
2022-08-19 14:50:00,98.78,98.78,98.68,98.7,27059.0,94.1678,94.1678,94.0724,94.0915,27059.0
2022-08-19 14:55:00,98.7,98.72,98.64,98.69,37985.0,94.0915,94.1106,94.0343,94.082,37985.0
2022-08-19 15:00:00,98.69,98.69,98.59,98.61,62533.0,94.082,94.082,93.9866,94.0057,62533.0
2022-08-19 15:05:00,98.61,98.64,98.57,98.61,84532.0,94.0057,94.0343,93.9676,94.0057,84532.0
2022-08-19 15:10:00,98.6,98.77,98.6,98.76,112268.0,93.9962,94.1582,93.9962,94.1487,112268.0
2022-08-19 15:15:00,98.76,98.85,98.74,98.81,209827.0,94.1487,94.2345,94.1296,94.1964,209827.0
2022-08-19 15:20:00,98.81,98.88,98.79,98.84,101018.0,94.1964,94.2631,94.1773,94.225,101018.0
2022-08-19 15:25:00,98.85,98.87,98.8,98.84,58092.0,94.2345,94.2536,94.1868,94.225,58092.0
2022-08-19 15:30:00,98.84,98.86,98.78,98.81,114665.0,94.225,94.244,94.1678,94.1964,114665.0
2022-08-19 15:35:00,98.81,98.86,98.79,98.83,134314.0,94.1964,94.244,94.1773,94.2154,134314.0
2022-08-19 15:40:00,98.83,98.86,98.77,98.86,85916.0,94.2154,94.244,94.1582,94.244,85916.0
2022-08-19 15:45:00,98.85,98.89,98.79,98.88,101569.0,94.2345,94.2726,94.1773,94.2631,101569.0
2022-08-19 15:50:00,98.88,98.97,98.83,98.89,214948.0,94.2631,94.3489,94.2154,94.2726,214948.0
2022-08-19 15:55:00,98.89,98.92,98.84,98.86,582676.0,94.2726,94.3012,94.225,94.244,582676.0
2022-08-22 09:30:00,97.63,97.63,97.3,97.46,232444.0,93.0715,93.0715,92.7569,92.9094,232444.0
2022-08-22 09:35:00,97.46,97.5,97.3,97.44,129869.0,92.9094,92.9475,92.7569,92.8903,129869.0
2022-08-22 09:40:00,97.45,97.68,97.42,97.65,74865.0,92.8999,93.1191,92.8713,93.0905,74865.0
2022-08-22 09:45:00,97.65,97.69,97.58,97.65,74596.0,93.0905,93.1287,93.0238,93.0905,74596.0
2022-08-22 09:50:00,97.63,97.69,97.58,97.67,82916.0,93.0715,93.1287,93.0238,93.1096,82916.0
2022-08-22 09:55:00,97.67,97.78,97.65,97.76,89199.0,93.1096,93.2145,93.0905,93.1954,89199.0
2022-08-22 10:00:00,97.76,97.76,97.67,97.72,67159.0,93.1954,93.1954,93.1096,93.1573,67159.0
2022-08-22 10:05:00,97.71,97.73,97.59,97.64,69499.0,93.1477,93.1668,93.0333,93.081,69499.0
2022-08-22 10:10:00,97.64,97.67,97.57,97.63,53235.0,93.081,93.1096,93.0143,93.0715,53235.0
2022-08-22 10:15:00,97.62,97.65,97.57,97.62,83506.0,93.0619,93.0905,93.0143,93.0619,83506.0
2022-08-22 10:20:00,97.62,97.63,97.48,97.48,73152.0,93.0619,93.0715,92.9285,92.9285,73152.0
2022-08-22 10:25:00,97.48,97.61,97.48,97.51,43336.0,92.9285,93.0524,92.9285,92.9571,43336.0
2022-08-22 10:30:00,97.5,97.6,97.48,97.52,60518.0,92.9475,93.0429,92.9285,92.9666,60518.0
2022-08-22 10:35:00,97.52,97.58,97.47,97.55,37110.0,92.9666,93.0238,92.9189,92.9952,37110.0
2022-08-22 10:40:00,97.55,97.66,97.54,97.6,45125.0,92.9952,93.1001,92.9857,93.0429,45125.0
2022-08-22 10:45:00,97.59,97.69,97.59,97.65,28504.0,93.0333,93.1287,93.0333,93.0905,28504.0
2022-08-22 10:50:00,97.66,97.66,97.52,97.56,32487.0,93.1001,93.1001,92.9666,93.0047,32487.0
2022-08-22 10:55:00,97.55,97.58,97.45,97.46,34007.0,92.9952,93.0238,92.8999,92.9094,34007.0
2022-08-22 11:00:00,97.46,97.59,97.45,97.55,33266.0,92.9094,93.0333,92.8999,92.9952,33266.0
2022-08-22 11:05:00,97.55,97.63,97.54,97.63,46661.0,92.9952,93.0715,92.9857,93.0715,46661.0
2022-08-22 11:10:00,97.63,97.71,97.56,97.69,38851.0,93.0715,93.1477,93.0047,93.1287,38851.0
2022-08-22 11:15:00,97.69,97.74,97.66,97.69,33388.0,93.1287,93.1763,93.1001,93.1287,33388.0
2022-08-22 11:20:00,97.69,97.74,97.66,97.66,28210.0,93.1287,93.1763,93.1001,93.1001,28210.0
2022-08-22 11:25:00,97.66,97.67,97.59,97.64,28841.0,93.1001,93.1096,93.0333,93.081,28841.0
2022-08-22 11:30:00,97.63,97.72,97.61,97.68,34085.0,93.0715,93.1573,93.0524,93.1191,34085.0
2022-08-22 11:35:00,97.69,97.73,97.62,97.64,44276.0,93.1287,93.1668,93.0619,93.081,44276.0
2022-08-22 11:40:00,97.64,97.7,97.61,97.62,41216.0,93.081,93.1382,93.0524,93.0619,41216.0
2022-08-22 11:45:00,97.61,97.62,97.54,97.57,19441.0,93.0524,93.0619,92.9857,93.0143,19441.0
2022-08-22 11:50:00,97.57,97.61,97.54,97.58,20894.0,93.0143,93.0524,92.9857,93.0238,20894.0
2022-08-22 11:55:00,97.58,97.62,97.54,97.55,24821.0,93.0238,93.0619,92.9857,92.9952,24821.0
2022-08-22 12:00:00,97.55,97.61,97.52,97.57,18474.0,92.9952,93.0524,92.9666,93.0143,18474.0
2022-08-22 12:05:00,97.57,97.59,97.46,97.47,47578.0,93.0143,93.0333,92.9094,92.9189,47578.0
2022-08-22 12:10:00,97.47,97.49,97.41,97.44,32506.0,92.9189,92.938,92.8617,92.8903,32506.0
2022-08-22 12:15:00,97.45,97.47,97.41,97.45,26097.0,92.8999,92.9189,92.8617,92.8999,26097.0
2022-08-22 12:20:00,97.45,97.56,97.45,97.54,24688.0,92.8999,93.0047,92.8999,92.9857,24688.0
2022-08-22 12:25:00,97.54,97.56,97.4,97.42,20595.0,92.9857,93.0047,92.8522,92.8713,20595.0
2022-08-22 12:30:00,97.41,97.45,97.39,97.43,18628.0,92.8617,92.8999,92.8427,92.8808,18628.0
2022-08-22 12:35:00,97.42,97.47,97.41,97.45,28191.0,92.8713,92.9189,92.8617,92.8999,28191.0
2022-08-22 12:40:00,97.45,97.45,97.28,97.29,44179.0,92.8999,92.8999,92.7378,92.7473,44179.0
2022-08-22 12:45:00,97.29,97.32,97.23,97.31,28441.0,92.7473,92.7759,92.6901,92.7664,28441.0
2022-08-22 12:50:00,97.3,97.36,97.3,97.36,58849.0,92.7569,92.8141,92.7569,92.8141,58849.0
2022-08-22 12:55:00,97.36,97.37,97.3,97.32,140957.0,92.8141,92.8236,92.7569,92.7759,140957.0
2022-08-22 13:00:00,97.33,97.34,97.22,97.23,28404.0,92.7855,92.795,92.6806,92.6901,28404.0
2022-08-22 13:05:00,97.23,97.26,97.21,97.24,27699.0,92.6901,92.7187,92.6711,92.6997,27699.0
2022-08-22 13:10:00,97.23,97.23,97.13,97.19,83838.0,92.6901,92.6901,92.5948,92.652,83838.0
2022-08-22 13:15:00,97.2,97.22,97.16,97.18,38689.0,92.6615,92.6806,92.6234,92.6425,38689.0
2022-08-22 13:20:00,97.18,97.2,97.1,97.11,48683.0,92.6425,92.6615,92.5662,92.5757,48683.0
2022-08-22 13:25:00,97.11,97.13,97.05,97.06,56066.0,92.5757,92.5948,92.5185,92.5281,56066.0
2022-08-22 13:30:00,97.06,97.06,96.94,96.94,45141.0,92.5281,92.5281,92.4137,92.4137,45141.0
2022-08-22 13:35:00,96.94,96.97,96.91,96.93,135626.0,92.4137,92.4423,92.3851,92.4041,135626.0
2022-08-22 13:40:00,96.93,96.96,96.9,96.92,43081.0,92.4041,92.4327,92.3755,92.3946,43081.0
2022-08-22 13:45:00,96.93,96.98,96.91,96.97,25324.0,92.4041,92.4518,92.3851,92.4423,25324.0
2022-08-22 13:50:00,96.96,97.0,96.93,96.96,27325.0,92.4327,92.4709,92.4041,92.4327,27325.0
2022-08-22 13:55:00,96.96,96.97,96.91,96.93,59151.0,92.4327,92.4423,92.3851,92.4041,59151.0
2022-08-22 14:00:00,96.93,96.99,96.91,96.95,25664.0,92.4041,92.4613,92.3851,92.4232,25664.0
2022-08-22 14:05:00,96.95,96.98,96.92,96.93,31559.0,92.4232,92.4518,92.3946,92.4041,31559.0
2022-08-22 14:10:00,96.92,96.98,96.9,96.98,47851.0,92.3946,92.4518,92.3755,92.4518,47851.0
2022-08-22 14:15:00,96.99,97.02,96.94,97.01,38383.0,92.4613,92.4899,92.4137,92.4804,38383.0
2022-08-22 14:20:00,97.02,97.02,96.96,96.99,32432.0,92.4899,92.4899,92.4327,92.4613,32432.0
2022-08-22 14:25:00,96.99,97.02,96.97,97.02,62385.0,92.4613,92.4899,92.4423,92.4899,62385.0
2022-08-22 14:30:00,97.02,97.07,97.0,97.06,33468.0,92.4899,92.5376,92.4709,92.5281,33468.0
2022-08-22 14:35:00,97.06,97.1,97.03,97.06,28400.0,92.5281,92.5662,92.4995,92.5281,28400.0
2022-08-22 14:40:00,97.06,97.06,96.96,96.96,33799.0,92.5281,92.5281,92.4327,92.4327,33799.0
2022-08-22 14:45:00,96.97,96.98,96.93,96.95,53615.0,92.4423,92.4518,92.4041,92.4232,53615.0
2022-08-22 14:50:00,96.94,96.96,96.87,96.88,20804.0,92.4137,92.4327,92.3469,92.3565,20804.0
2022-08-22 14:55:00,96.89,96.92,96.84,96.92,81613.0,92.366,92.3946,92.3183,92.3946,81613.0
2022-08-22 15:00:00,96.91,97.01,96.9,96.94,46895.0,92.3851,92.4804,92.3755,92.4137,46895.0
2022-08-22 15:05:00,96.95,97.03,96.93,97.0,67731.0,92.4232,92.4995,92.4041,92.4709,67731.0
2022-08-22 15:10:00,97.02,97.11,97.02,97.1,73679.0,92.4899,92.5757,92.4899,92.5662,73679.0
2022-08-22 15:15:00,97.11,97.13,97.02,97.02,31672.0,92.5757,92.5948,92.4899,92.4899,31672.0
2022-08-22 15:20:00,97.03,97.09,97.02,97.08,55634.0,92.4995,92.5567,92.4899,92.5471,55634.0
2022-08-22 15:25:00,97.08,97.12,96.99,97.01,55522.0,92.5471,92.5853,92.4613,92.4804,55522.0
2022-08-22 15:30:00,97.02,97.06,96.95,97.0,78531.0,92.4899,92.5281,92.4232,92.4709,78531.0
2022-08-22 15:35:00,97.0,97.11,97.0,97.06,98481.0,92.4709,92.5757,92.4709,92.5281,98481.0
2022-08-22 15:40:00,97.07,97.08,96.85,96.86,96465.0,92.5376,92.5471,92.3279,92.3374,96465.0
2022-08-22 15:45:00,96.85,96.92,96.83,96.92,131028.0,92.3279,92.3946,92.3088,92.3946,131028.0
2022-08-22 15:50:00,96.91,97.04,96.89,96.98,247864.0,92.3851,92.509,92.366,92.4518,247864.0
2022-08-22 15:55:00,96.98,96.99,96.86,96.98,421586.0,92.4518,92.4613,92.3374,92.4518,421586.0
2022-08-23 09:30:00,96.89,97.23,96.84,97.19,149485.0,92.366,92.6901,92.3183,92.652,149485.0
2022-08-23 09:35:00,97.21,97.36,97.19,97.25,170719.0,92.6711,92.8141,92.652,92.7092,170719.0
2022-08-23 09:40:00,97.25,97.39,97.18,97.2,98927.0,92.7092,92.8427,92.6425,92.6615,98927.0
2022-08-23 09:45:00,97.21,97.43,97.19,97.39,148367.0,92.6711,92.8808,92.652,92.8427,148367.0
2022-08-23 09:50:00,97.41,97.55,97.37,97.48,185688.0,92.8617,92.9952,92.8236,92.9285,185688.0
2022-08-23 09:55:00,97.48,97.56,97.46,97.54,72940.0,92.9285,93.0047,92.9094,92.9857,72940.0
2022-08-23 10:00:00,97.54,97.58,97.41,97.44,115354.0,92.9857,93.0238,92.8617,92.8903,115354.0
2022-08-23 10:05:00,97.44,97.68,97.42,97.68,57212.0,92.8903,93.1191,92.8713,93.1191,57212.0
2022-08-23 10:10:00,97.69,97.77,97.66,97.67,60016.0,93.1287,93.2049,93.1001,93.1096,60016.0
2022-08-23 10:15:00,97.69,97.74,97.64,97.73,43466.0,93.1287,93.1763,93.081,93.1668,43466.0
2022-08-23 10:20:00,97.72,97.78,97.7,97.71,56094.0,93.1573,93.2145,93.1382,93.1477,56094.0
2022-08-23 10:25:00,97.7,97.71,97.5,97.5,69866.0,93.1382,93.1477,92.9475,92.9475,69866.0
2022-08-23 10:30:00,97.51,97.71,97.51,97.7,366662.0,92.9571,93.1477,92.9571,93.1382,366662.0
2022-08-23 10:35:00,97.72,97.74,97.59,97.62,79360.0,93.1573,93.1763,93.0333,93.0619,79360.0
2022-08-23 10:40:00,97.59,97.63,97.5,97.62,51149.0,93.0333,93.0715,92.9475,93.0619,51149.0
2022-08-23 10:45:00,97.63,97.66,97.56,97.63,42008.0,93.0715,93.1001,93.0047,93.0715,42008.0
2022-08-23 10:50:00,97.63,97.7,97.5,97.52,43092.0,93.0715,93.1382,92.9475,92.9666,43092.0
2022-08-23 10:55:00,97.5,97.51,97.38,97.42,68606.0,92.9475,92.9571,92.8331,92.8713,68606.0
2022-08-23 11:00:00,97.42,97.43,97.19,97.27,291609.0,92.8713,92.8808,92.652,92.7283,291609.0
2022-08-23 11:05:00,97.24,97.25,97.19,97.22,83729.0,92.6997,92.7092,92.652,92.6806,83729.0
2022-08-23 11:10:00,97.21,97.34,97.19,97.32,67143.0,92.6711,92.795,92.652,92.7759,67143.0
2022-08-23 11:15:00,97.32,97.38,97.26,97.29,183603.0,92.7759,92.8331,92.7187,92.7473,183603.0
2022-08-23 11:20:00,97.29,97.32,97.24,97.28,24267.0,92.7473,92.7759,92.6997,92.7378,24267.0
2022-08-23 11:25:00,97.28,97.31,97.22,97.22,22141.0,92.7378,92.7664,92.6806,92.6806,22141.0
2022-08-23 11:30:00,97.22,97.3,97.19,97.23,130071.0,92.6806,92.7569,92.652,92.6901,130071.0
2022-08-23 11:35:00,97.24,97.31,97.23,97.26,26282.0,92.6997,92.7664,92.6901,92.7187,26282.0
2022-08-23 11:40:00,97.28,97.29,97.18,97.23,37968.0,92.7378,92.7473,92.6425,92.6901,37968.0
2022-08-23 11:45:00,97.24,97.29,97.23,97.27,23731.0,92.6997,92.7473,92.6901,92.7283,23731.0
2022-08-23 11:50:00,97.29,97.32,97.25,97.3,21145.0,92.7473,92.7759,92.7092,92.7569,21145.0
2022-08-23 11:55:00,97.29,97.29,97.18,97.22,130652.0,92.7473,92.7473,92.6425,92.6806,130652.0
2022-08-23 12:00:00,97.23,97.23,97.1,97.13,23694.0,92.6901,92.6901,92.5662,92.5948,23694.0
2022-08-23 12:05:00,97.13,97.21,97.07,97.21,25655.0,92.5948,92.6711,92.5376,92.6711,25655.0
2022-08-23 12:10:00,97.21,97.23,97.16,97.19,17915.0,92.6711,92.6901,92.6234,92.652,17915.0
2022-08-23 12:15:00,97.18,97.2,97.07,97.08,26213.0,92.6425,92.6615,92.5376,92.5471,26213.0
2022-08-23 12:20:00,97.09,97.11,96.94,96.96,106252.0,92.5567,92.5757,92.4137,92.4327,106252.0
2022-08-23 12:25:00,96.96,97.05,96.91,96.93,149467.0,92.4327,92.5185,92.3851,92.4041,149467.0
2022-08-23 12:30:00,96.92,97.07,96.91,97.06,119955.0,92.3946,92.5376,92.3851,92.5281,119955.0
2022-08-23 12:35:00,97.07,97.19,97.06,97.19,84851.0,92.5376,92.652,92.5281,92.652,84851.0
2022-08-23 12:40:00,97.19,97.23,97.17,97.2,50974.0,92.652,92.6901,92.6329,92.6615,50974.0
2022-08-23 12:45:00,97.2,97.21,97.12,97.13,19833.0,92.6615,92.6711,92.5853,92.5948,19833.0
2022-08-23 12:50:00,97.13,97.19,97.12,97.17,18598.0,92.5948,92.652,92.5853,92.6329,18598.0
2022-08-23 12:55:00,97.17,97.24,97.15,97.22,30521.0,92.6329,92.6997,92.6139,92.6806,30521.0
2022-08-23 13:00:00,97.22,97.26,97.19,97.21,34859.0,92.6806,92.7187,92.652,92.6711,34859.0
2022-08-23 13:05:00,97.2,97.2,97.14,97.18,25426.0,92.6615,92.6615,92.6043,92.6425,25426.0
2022-08-23 13:10:00,97.18,97.21,97.13,97.21,25070.0,92.6425,92.6711,92.5948,92.6711,25070.0
2022-08-23 13:15:00,97.21,97.28,97.18,97.2,17319.0,92.6711,92.7378,92.6425,92.6615,17319.0
2022-08-23 13:20:00,97.2,97.26,97.18,97.18,76402.0,92.6615,92.7187,92.6425,92.6425,76402.0
2022-08-23 13:25:00,97.18,97.26,97.17,97.23,19569.0,92.6425,92.7187,92.6329,92.6901,19569.0
2022-08-23 13:30:00,97.24,97.29,97.21,97.27,72495.0,92.6997,92.7473,92.6711,92.7283,72495.0
2022-08-23 13:35:00,97.26,97.26,97.1,97.11,113297.0,92.7187,92.7187,92.5662,92.5757,113297.0
2022-08-23 13:40:00,97.12,97.14,97.08,97.09,146072.0,92.5853,92.6043,92.5471,92.5567,146072.0
2022-08-23 13:45:00,97.1,97.1,96.96,96.98,170400.0,92.5662,92.5662,92.4327,92.4518,170400.0
2022-08-23 13:50:00,96.98,96.98,96.88,96.91,201476.0,92.4518,92.4518,92.3565,92.3851,201476.0
2022-08-23 13:55:00,96.91,96.94,96.88,96.9,234669.0,92.3851,92.4137,92.3565,92.3755,234669.0
2022-08-23 14:00:00,96.9,96.94,96.85,96.91,36353.0,92.3755,92.4137,92.3279,92.3851,36353.0
2022-08-23 14:05:00,96.9,97.04,96.9,97.04,41371.0,92.3755,92.509,92.3755,92.509,41371.0
2022-08-23 14:10:00,97.04,97.05,96.97,97.01,44864.0,92.509,92.5185,92.4423,92.4804,44864.0
2022-08-23 14:15:00,97.02,97.12,97.01,97.12,21434.0,92.4899,92.5853,92.4804,92.5853,21434.0
2022-08-23 14:20:00,97.12,97.19,97.12,97.17,29640.0,92.5853,92.652,92.5853,92.6329,29640.0
2022-08-23 14:25:00,97.18,97.19,97.12,97.19,14999.0,92.6425,92.652,92.5853,92.652,14999.0
2022-08-23 14:30:00,97.19,97.21,97.08,97.11,57633.0,92.652,92.6711,92.5471,92.5757,57633.0
2022-08-23 14:35:00,97.1,97.17,97.1,97.15,56843.0,92.5662,92.6329,92.5662,92.6139,56843.0
2022-08-23 14:40:00,97.15,97.25,97.12,97.21,27480.0,92.6139,92.7092,92.5853,92.6711,27480.0
2022-08-23 14:45:00,97.21,97.21,97.1,97.13,30797.0,92.6711,92.6711,92.5662,92.5948,30797.0
2022-08-23 14:50:00,97.13,97.15,97.1,97.1,34858.0,92.5948,92.6139,92.5662,92.5662,34858.0
2022-08-23 14:55:00,97.12,97.21,97.11,97.19,32914.0,92.5853,92.6711,92.5757,92.652,32914.0
2022-08-23 15:00:00,97.19,97.29,97.19,97.27,23052.0,92.652,92.7473,92.652,92.7283,23052.0
2022-08-23 15:05:00,97.28,97.3,97.25,97.3,22287.0,92.7378,92.7569,92.7092,92.7569,22287.0
2022-08-23 15:10:00,97.31,97.33,97.24,97.25,66844.0,92.7664,92.7855,92.6997,92.7092,66844.0
2022-08-23 15:15:00,97.28,97.37,97.27,97.37,41992.0,92.7378,92.8236,92.7283,92.8236,41992.0
2022-08-23 15:20:00,97.36,97.37,97.3,97.32,35793.0,92.8141,92.8236,92.7569,92.7759,35793.0
2022-08-23 15:25:00,97.33,97.36,97.3,97.34,33214.0,92.7855,92.8141,92.7569,92.795,33214.0
2022-08-23 15:30:00,97.35,97.37,97.25,97.31,127281.0,92.8045,92.8236,92.7092,92.7664,127281.0
2022-08-23 15:35:00,97.31,97.34,97.24,97.25,112732.0,92.7664,92.795,92.6997,92.7092,112732.0
2022-08-23 15:40:00,97.24,97.36,97.24,97.31,89346.0,92.6997,92.8141,92.6997,92.7664,89346.0
2022-08-23 15:45:00,97.31,97.32,97.24,97.26,123385.0,92.7664,92.7759,92.6997,92.7187,123385.0
2022-08-23 15:50:00,97.24,97.24,97.14,97.2,223085.0,92.6997,92.6997,92.6043,92.6615,223085.0
2022-08-23 15:55:00,97.19,97.24,97.11,97.13,239671.0,92.652,92.6997,92.5757,92.5948,239671.0
2022-08-24 09:30:00,97.24,97.3,97.05,97.11,182043.0,92.6997,92.7569,92.5185,92.5757,182043.0
2022-08-24 09:35:00,97.11,97.34,97.1,97.33,109800.0,92.5757,92.795,92.5662,92.7855,109800.0
2022-08-24 09:40:00,97.34,97.52,97.29,97.52,109079.0,92.795,92.9666,92.7473,92.9666,109079.0
2022-08-24 09:45:00,97.53,97.57,97.47,97.47,55587.0,92.9761,93.0143,92.9189,92.9189,55587.0
2022-08-24 09:50:00,97.47,97.48,97.3,97.38,46795.0,92.9189,92.9285,92.7569,92.8331,46795.0
2022-08-24 09:55:00,97.38,97.39,97.29,97.31,54405.0,92.8331,92.8427,92.7473,92.7664,54405.0
2022-08-24 10:00:00,97.32,97.47,97.19,97.21,86992.0,92.7759,92.9189,92.652,92.6711,86992.0
2022-08-24 10:05:00,97.2,97.39,97.17,97.38,134321.0,92.6615,92.8427,92.6329,92.8331,134321.0
2022-08-24 10:10:00,97.38,97.42,97.33,97.36,383919.0,92.8331,92.8713,92.7855,92.8141,383919.0
2022-08-24 10:15:00,97.35,97.56,97.35,97.56,44303.0,92.8045,93.0047,92.8045,93.0047,44303.0
2022-08-24 10:20:00,97.57,97.58,97.47,97.5,81438.0,93.0143,93.0238,92.9189,92.9475,81438.0
2022-08-24 10:25:00,97.5,97.53,97.43,97.43,44993.0,92.9475,92.9761,92.8808,92.8808,44993.0
2022-08-24 10:30:00,97.43,97.49,97.31,97.36,31123.0,92.8808,92.938,92.7664,92.8141,31123.0
2022-08-24 10:35:00,97.38,97.42,97.29,97.34,85874.0,92.8331,92.8713,92.7473,92.795,85874.0
2022-08-24 10:40:00,97.34,97.35,97.21,97.34,49603.0,92.795,92.8045,92.6711,92.795,49603.0
2022-08-24 10:45:00,97.35,97.39,97.29,97.38,55572.0,92.8045,92.8427,92.7473,92.8331,55572.0
2022-08-24 10:50:00,97.39,97.41,97.32,97.38,19910.0,92.8427,92.8617,92.7759,92.8331,19910.0
2022-08-24 10:55:00,97.38,97.43,97.33,97.33,28047.0,92.8331,92.8808,92.7855,92.7855,28047.0
2022-08-24 11:00:00,97.33,97.41,97.33,97.36,23143.0,92.7855,92.8617,92.7855,92.8141,23143.0
2022-08-24 11:05:00,97.36,97.38,97.32,97.32,20564.0,92.8141,92.8331,92.7759,92.7759,20564.0
2022-08-24 11:10:00,97.33,97.53,97.31,97.53,114407.0,92.7855,92.9761,92.7664,92.9761,114407.0
2022-08-24 11:15:00,97.54,97.64,97.54,97.58,53480.0,92.9857,93.081,92.9857,93.0238,53480.0
2022-08-24 11:20:00,97.58,97.65,97.58,97.64,34984.0,93.0238,93.0905,93.0238,93.081,34984.0
2022-08-24 11:25:00,97.63,97.65,97.6,97.63,40723.0,93.0715,93.0905,93.0429,93.0715,40723.0
2022-08-24 11:30:00,97.64,97.7,97.63,97.65,44071.0,93.081,93.1382,93.0715,93.0905,44071.0
2022-08-24 11:35:00,97.66,97.67,97.6,97.62,75398.0,93.1001,93.1096,93.0429,93.0619,75398.0
2022-08-24 11:40:00,97.62,97.67,97.59,97.65,36888.0,93.0619,93.1096,93.0333,93.0905,36888.0
2022-08-24 11:45:00,97.66,97.7,97.64,97.68,28500.0,93.1001,93.1382,93.081,93.1191,28500.0
2022-08-24 11:50:00,97.67,97.75,97.67,97.74,26703.0,93.1096,93.1859,93.1096,93.1763,26703.0
2022-08-24 11:55:00,97.75,97.75,97.64,97.65,67169.0,93.1859,93.1859,93.081,93.0905,67169.0
2022-08-24 12:00:00,97.65,97.68,97.65,97.68,23100.0,93.0905,93.1191,93.0905,93.1191,23100.0
2022-08-24 12:05:00,97.69,97.7,97.67,97.69,12535.0,93.1287,93.1382,93.1096,93.1287,12535.0
2022-08-24 12:10:00,97.69,97.72,97.65,97.66,12644.0,93.1287,93.1573,93.0905,93.1001,12644.0
2022-08-24 12:15:00,97.66,97.69,97.62,97.64,33936.0,93.1001,93.1287,93.0619,93.081,33936.0
2022-08-24 12:20:00,97.64,97.65,97.56,97.58,34879.0,93.081,93.0905,93.0047,93.0238,34879.0
2022-08-24 12:25:00,97.58,97.6,97.56,97.57,15958.0,93.0238,93.0429,93.0047,93.0143,15958.0
2022-08-24 12:30:00,97.57,97.57,97.48,97.51,24739.0,93.0143,93.0143,92.9285,92.9571,24739.0
2022-08-24 12:35:00,97.52,97.53,97.34,97.35,42788.0,92.9666,92.9761,92.795,92.8045,42788.0
2022-08-24 12:40:00,97.35,97.39,97.15,97.19,102042.0,92.8045,92.8427,92.6139,92.652,102042.0
2022-08-24 12:45:00,97.19,97.24,97.17,97.19,32445.0,92.652,92.6997,92.6329,92.652,32445.0
2022-08-24 12:50:00,97.2,97.2,97.14,97.17,22372.0,92.6615,92.6615,92.6043,92.6329,22372.0
2022-08-24 12:55:00,97.18,97.21,97.17,97.18,18580.0,92.6425,92.6711,92.6329,92.6425,18580.0
2022-08-24 13:00:00,97.19,97.23,97.15,97.18,29763.0,92.652,92.6901,92.6139,92.6425,29763.0
2022-08-24 13:05:00,97.18,97.29,97.18,97.26,38629.0,92.6425,92.7473,92.6425,92.7187,38629.0
2022-08-24 13:10:00,97.26,97.27,97.21,97.24,21907.0,92.7187,92.7283,92.6711,92.6997,21907.0
2022-08-24 13:15:00,97.25,97.28,97.22,97.22,16306.0,92.7092,92.7378,92.6806,92.6806,16306.0
2022-08-24 13:20:00,97.22,97.24,97.17,97.17,21794.0,92.6806,92.6997,92.6329,92.6329,21794.0
2022-08-24 13:25:00,97.17,97.19,97.1,97.1,25625.0,92.6329,92.652,92.5662,92.5662,25625.0
2022-08-24 13:30:00,97.1,97.13,97.07,97.1,38815.0,92.5662,92.5948,92.5376,92.5662,38815.0
2022-08-24 13:35:00,97.1,97.15,97.09,97.14,23585.0,92.5662,92.6139,92.5567,92.6043,23585.0
2022-08-24 13:40:00,97.13,97.15,97.1,97.15,18663.0,92.5948,92.6139,92.5662,92.6139,18663.0
2022-08-24 13:45:00,97.15,97.21,97.15,97.2,18284.0,92.6139,92.6711,92.6139,92.6615,18284.0
2022-08-24 13:50:00,97.21,97.23,97.18,97.18,25548.0,92.6711,92.6901,92.6425,92.6425,25548.0
2022-08-24 13:55:00,97.18,97.2,97.17,97.18,23796.0,92.6425,92.6615,92.6329,92.6425,23796.0
2022-08-24 14:00:00,97.18,97.27,97.16,97.23,27033.0,92.6425,92.7283,92.6234,92.6901,27033.0
2022-08-24 14:05:00,97.25,97.31,97.21,97.29,41323.0,92.7092,92.7664,92.6711,92.7473,41323.0
2022-08-24 14:10:00,97.29,97.29,97.26,97.28,10252.0,92.7473,92.7473,92.7187,92.7378,10252.0
2022-08-24 14:15:00,97.28,97.29,97.24,97.27,20468.0,92.7378,92.7473,92.6997,92.7283,20468.0
2022-08-24 14:20:00,97.26,97.29,97.24,97.27,17716.0,92.7187,92.7473,92.6997,92.7283,17716.0
2022-08-24 14:25:00,97.27,97.29,97.25,97.25,49381.0,92.7283,92.7473,92.7092,92.7092,49381.0
2022-08-24 14:30:00,97.26,97.26,97.17,97.19,59860.0,92.7187,92.7187,92.6329,92.652,59860.0
2022-08-24 14:35:00,97.18,97.21,97.16,97.2,47892.0,92.6425,92.6711,92.6234,92.6615,47892.0
2022-08-24 14:40:00,97.21,97.24,97.21,97.23,45469.0,92.6711,92.6997,92.6711,92.6901,45469.0
2022-08-24 14:45:00,97.23,97.24,97.16,97.21,37703.0,92.6901,92.6997,92.6234,92.6711,37703.0
2022-08-24 14:50:00,97.21,97.29,97.21,97.29,33677.0,92.6711,92.7473,92.6711,92.7473,33677.0
2022-08-24 14:55:00,97.29,97.33,97.26,97.31,39184.0,92.7473,92.7855,92.7187,92.7664,39184.0
2022-08-24 15:00:00,97.31,97.34,97.28,97.34,18768.0,92.7664,92.795,92.7378,92.795,18768.0
2022-08-24 15:05:00,97.34,97.45,97.34,97.42,75213.0,92.795,92.8999,92.795,92.8713,75213.0
2022-08-24 15:10:00,97.42,97.46,97.41,97.46,32610.0,92.8713,92.9094,92.8617,92.9094,32610.0
2022-08-24 15:15:00,97.46,97.51,97.43,97.5,77564.0,92.9094,92.9571,92.8808,92.9475,77564.0
2022-08-24 15:20:00,97.5,97.5,97.42,97.45,43693.0,92.9475,92.9475,92.8713,92.8999,43693.0
2022-08-24 15:25:00,97.44,97.45,97.35,97.38,68759.0,92.8903,92.8999,92.8045,92.8331,68759.0
2022-08-24 15:30:00,97.38,97.43,97.38,97.42,83343.0,92.8331,92.8808,92.8331,92.8713,83343.0
2022-08-24 15:35:00,97.42,97.56,97.42,97.55,665055.0,92.8713,93.0047,92.8713,92.9952,665055.0
2022-08-24 15:40:00,97.54,97.6,97.51,97.59,518433.0,92.9857,93.0429,92.9571,93.0333,518433.0
2022-08-24 15:45:00,97.59,97.59,97.54,97.55,210059.0,93.0333,93.0333,92.9857,92.9952,210059.0
2022-08-24 15:50:00,97.56,97.64,97.52,97.61,344491.0,93.0047,93.081,92.9666,93.0524,344491.0
2022-08-24 15:55:00,97.61,97.62,97.43,97.48,429701.0,93.0524,93.0619,92.8808,92.9285,429701.0
2022-08-25 09:30:00,97.9,97.99,97.81,97.92,128374.0,93.3289,93.4147,93.2431,93.3479,128374.0
2022-08-25 09:35:00,97.94,98.01,97.91,97.98,86393.0,93.367,93.4337,93.3384,93.4051,86393.0
2022-08-25 09:40:00,97.98,98.03,97.86,97.99,119195.0,93.4051,93.4528,93.2907,93.4147,119195.0
2022-08-25 09:45:00,97.99,98.2,97.98,98.14,93972.0,93.4147,93.6148,93.4051,93.5576,93972.0
2022-08-25 09:50:00,98.15,98.32,98.1,98.31,98467.0,93.5672,93.7292,93.5195,93.7197,98467.0
2022-08-25 09:55:00,98.32,98.44,98.31,98.44,30122.0,93.7292,93.8436,93.7197,93.8436,30122.0
2022-08-25 10:00:00,98.45,98.66,98.45,98.59,119047.0,93.8532,94.0534,93.8532,93.9866,119047.0
2022-08-25 10:05:00,98.59,98.62,98.45,98.47,77196.0,93.9866,94.0152,93.8532,93.8722,77196.0
2022-08-25 10:10:00,98.48,98.53,98.39,98.52,35168.0,93.8818,93.9294,93.796,93.9199,35168.0
2022-08-25 10:15:00,98.53,98.55,98.46,98.47,34883.0,93.9294,93.9485,93.8627,93.8722,34883.0
2022-08-25 10:20:00,98.48,98.64,98.45,98.64,22276.0,93.8818,94.0343,93.8532,94.0343,22276.0
2022-08-25 10:25:00,98.64,98.69,98.61,98.68,19989.0,94.0343,94.082,94.0057,94.0724,19989.0
2022-08-25 10:30:00,98.68,98.72,98.62,98.63,38081.0,94.0724,94.1106,94.0152,94.0248,38081.0
2022-08-25 10:35:00,98.63,98.68,98.62,98.65,20232.0,94.0248,94.0724,94.0152,94.0438,20232.0
2022-08-25 10:40:00,98.66,98.67,98.58,98.59,23021.0,94.0534,94.0629,93.9771,93.9866,23021.0
2022-08-25 10:45:00,98.59,98.64,98.58,98.6,21902.0,93.9866,94.0343,93.9771,93.9962,21902.0
2022-08-25 10:50:00,98.61,98.63,98.48,98.49,30057.0,94.0057,94.0248,93.8818,93.8913,30057.0
2022-08-25 10:55:00,98.48,98.52,98.44,98.52,24818.0,93.8818,93.9199,93.8436,93.9199,24818.0
2022-08-25 11:00:00,98.51,98.51,98.37,98.37,27190.0,93.9104,93.9104,93.7769,93.7769,27190.0
2022-08-25 11:05:00,98.37,98.39,98.31,98.32,46210.0,93.7769,93.796,93.7197,93.7292,46210.0
2022-08-25 11:10:00,98.32,98.37,98.26,98.27,36786.0,93.7292,93.7769,93.672,93.6816,36786.0
2022-08-25 11:15:00,98.27,98.27,98.08,98.12,45876.0,93.6816,93.6816,93.5005,93.5386,45876.0
2022-08-25 11:20:00,98.13,98.17,97.98,98.0,23172.0,93.5481,93.5862,93.4051,93.4242,23172.0
2022-08-25 11:25:00,98.0,98.16,97.98,98.15,28585.0,93.4242,93.5767,93.4051,93.5672,28585.0
2022-08-25 11:30:00,98.15,98.18,98.09,98.12,40190.0,93.5672,93.5958,93.51,93.5386,40190.0
2022-08-25 11:35:00,98.11,98.19,98.09,98.19,19061.0,93.5291,93.6053,93.51,93.6053,19061.0
2022-08-25 11:40:00,98.18,98.23,98.15,98.22,16223.0,93.5958,93.6434,93.5672,93.6339,16223.0
2022-08-25 11:45:00,98.21,98.23,98.13,98.15,20486.0,93.6244,93.6434,93.5481,93.5672,20486.0
2022-08-25 11:50:00,98.15,98.16,98.09,98.11,19449.0,93.5672,93.5767,93.51,93.5291,19449.0
2022-08-25 11:55:00,98.11,98.18,98.06,98.16,10018.0,93.5291,93.5958,93.4814,93.5767,10018.0
2022-08-25 12:00:00,98.15,98.17,98.08,98.12,16218.0,93.5672,93.5862,93.5005,93.5386,16218.0
2022-08-25 12:05:00,98.12,98.14,98.05,98.05,21930.0,93.5386,93.5576,93.4719,93.4719,21930.0
2022-08-25 12:10:00,98.03,98.06,97.88,97.92,49698.0,93.4528,93.4814,93.3098,93.3479,49698.0
2022-08-25 12:15:00,97.93,97.94,97.86,97.9,15043.0,93.3575,93.367,93.2907,93.3289,15043.0
2022-08-25 12:20:00,97.9,97.95,97.88,97.94,17244.0,93.3289,93.3765,93.3098,93.367,17244.0
2022-08-25 12:25:00,97.94,98.05,97.93,98.02,17437.0,93.367,93.4719,93.3575,93.4433,17437.0
2022-08-25 12:30:00,98.02,98.04,97.96,98.03,56457.0,93.4433,93.4623,93.3861,93.4528,56457.0
2022-08-25 12:35:00,98.03,98.1,98.0,98.09,20536.0,93.4528,93.5195,93.4242,93.51,20536.0
2022-08-25 12:40:00,98.09,98.09,97.98,97.99,27428.0,93.51,93.51,93.4051,93.4147,27428.0
2022-08-25 12:45:00,98.0,98.01,97.85,97.88,20458.0,93.4242,93.4337,93.2812,93.3098,20458.0
2022-08-25 12:50:00,97.89,98.01,97.89,98.0,22304.0,93.3193,93.4337,93.3193,93.4242,22304.0
2022-08-25 12:55:00,98.0,98.05,97.98,98.05,17202.0,93.4242,93.4719,93.4051,93.4719,17202.0
2022-08-25 13:00:00,98.04,98.12,98.02,98.06,67998.0,93.4623,93.5386,93.4433,93.4814,67998.0
2022-08-25 13:05:00,98.06,98.11,97.98,98.0,53636.0,93.4814,93.5291,93.4051,93.4242,53636.0
2022-08-25 13:10:00,98.0,98.07,97.97,98.07,34488.0,93.4242,93.4909,93.3956,93.4909,34488.0
2022-08-25 13:15:00,98.06,98.15,98.05,98.13,68975.0,93.4814,93.5672,93.4719,93.5481,68975.0
2022-08-25 13:20:00,98.13,98.21,98.11,98.2,102902.0,93.5481,93.6244,93.5291,93.6148,102902.0
2022-08-25 13:25:00,98.21,98.27,98.18,98.24,23082.0,93.6244,93.6816,93.5958,93.653,23082.0
2022-08-25 13:30:00,98.25,98.28,98.21,98.27,115698.0,93.6625,93.6911,93.6244,93.6816,115698.0
2022-08-25 13:35:00,98.27,98.31,98.24,98.27,93237.0,93.6816,93.7197,93.653,93.6816,93237.0
2022-08-25 13:40:00,98.27,98.34,98.27,98.34,24644.0,93.6816,93.7483,93.6816,93.7483,24644.0
2022-08-25 13:45:00,98.35,98.4,98.34,98.36,41474.0,93.7578,93.8055,93.7483,93.7674,41474.0
2022-08-25 13:50:00,98.35,98.36,98.32,98.36,14567.0,93.7578,93.7674,93.7292,93.7674,14567.0
2022-08-25 13:55:00,98.36,98.37,98.31,98.34,16904.0,93.7674,93.7769,93.7197,93.7483,16904.0
2022-08-25 14:00:00,98.34,98.34,98.22,98.22,17376.0,93.7483,93.7483,93.6339,93.6339,17376.0
2022-08-25 14:05:00,98.23,98.28,98.19,98.27,30698.0,93.6434,93.6911,93.6053,93.6816,30698.0
2022-08-25 14:10:00,98.27,98.35,98.25,98.33,23742.0,93.6816,93.7578,93.6625,93.7388,23742.0
2022-08-25 14:15:00,98.34,98.35,98.31,98.32,12134.0,93.7483,93.7578,93.7197,93.7292,12134.0
2022-08-25 14:20:00,98.32,98.35,98.3,98.35,18214.0,93.7292,93.7578,93.7102,93.7578,18214.0
2022-08-25 14:25:00,98.36,98.41,98.34,98.4,99076.0,93.7674,93.815,93.7483,93.8055,99076.0
2022-08-25 14:30:00,98.4,98.41,98.33,98.34,20845.0,93.8055,93.815,93.7388,93.7483,20845.0
2022-08-25 14:35:00,98.34,98.35,98.27,98.28,16416.0,93.7483,93.7578,93.6816,93.6911,16416.0
2022-08-25 14:40:00,98.28,98.28,98.23,98.26,76091.0,93.6911,93.6911,93.6434,93.672,76091.0
2022-08-25 14:45:00,98.26,98.28,98.23,98.27,25720.0,93.672,93.6911,93.6434,93.6816,25720.0
2022-08-25 14:50:00,98.27,98.28,98.2,98.26,20635.0,93.6816,93.6911,93.6148,93.672,20635.0
2022-08-25 14:55:00,98.25,98.33,98.24,98.33,28044.0,93.6625,93.7388,93.653,93.7388,28044.0
2022-08-25 15:00:00,98.33,98.37,98.27,98.37,29108.0,93.7388,93.7769,93.6816,93.7769,29108.0
2022-08-25 15:05:00,98.38,98.38,98.28,98.3,275481.0,93.7864,93.7864,93.6911,93.7102,275481.0
2022-08-25 15:10:00,98.3,98.33,98.26,98.32,180546.0,93.7102,93.7388,93.672,93.7292,180546.0
2022-08-25 15:15:00,98.33,98.38,98.28,98.38,74365.0,93.7388,93.7864,93.6911,93.7864,74365.0
2022-08-25 15:20:00,98.38,98.47,98.38,98.45,51413.0,93.7864,93.8722,93.7864,93.8532,51413.0
2022-08-25 15:25:00,98.46,98.52,98.43,98.49,149723.0,93.8627,93.9199,93.8341,93.8913,149723.0
2022-08-25 15:30:00,98.49,98.5,98.39,98.44,358210.0,93.8913,93.9008,93.796,93.8436,358210.0
2022-08-25 15:35:00,98.44,98.53,98.43,98.52,251461.0,93.8436,93.9294,93.8341,93.9199,251461.0
2022-08-25 15:40:00,98.52,98.72,98.51,98.71,149457.0,93.9199,94.1106,93.9104,94.101,149457.0
2022-08-25 15:45:00,98.71,98.81,98.7,98.79,226679.0,94.101,94.1964,94.0915,94.1773,226679.0
2022-08-25 15:50:00,98.8,98.81,98.68,98.78,362100.0,94.1868,94.1964,94.0724,94.1678,362100.0
2022-08-25 15:55:00,98.78,98.98,98.75,98.97,418976.0,94.1678,94.3584,94.1392,94.3489,418976.0
2022-08-26 09:30:00,99.14,99.19,98.88,99.11,109524.0,94.511,94.5586,94.2631,94.4824,109524.0
2022-08-26 09:35:00,99.1,99.13,98.95,98.96,93295.0,94.4728,94.5014,94.3298,94.3394,93295.0
2022-08-26 09:40:00,98.96,99.08,98.93,99.06,70580.0,94.3394,94.4538,94.3108,94.4347,70580.0
2022-08-26 09:45:00,99.05,99.12,98.92,98.94,59974.0,94.4252,94.4919,94.3012,94.3203,59974.0
2022-08-26 09:50:00,98.93,98.99,98.83,98.97,57601.0,94.3108,94.368,94.2154,94.3489,57601.0
2022-08-26 09:55:00,98.97,99.03,98.94,98.96,36070.0,94.3489,94.4061,94.3203,94.3394,36070.0
2022-08-26 10:00:00,98.95,98.97,98.03,98.04,297371.0,94.3298,94.3489,93.4528,93.4623,297371.0
2022-08-26 10:05:00,98.05,98.91,97.97,98.9,140121.0,93.4719,94.2917,93.3956,94.2822,140121.0
2022-08-26 10:10:00,98.89,98.98,98.57,98.7,153227.0,94.2726,94.3584,93.9676,94.0915,153227.0
2022-08-26 10:15:00,98.7,98.76,98.58,98.75,81864.0,94.0915,94.1487,93.9771,94.1392,81864.0
2022-08-26 10:20:00,98.76,98.76,98.3,98.33,94167.0,94.1487,94.1487,93.7102,93.7388,94167.0
2022-08-26 10:25:00,98.32,98.34,97.86,97.95,115776.0,93.7292,93.7483,93.2907,93.3765,115776.0
2022-08-26 10:30:00,97.94,97.94,97.57,97.67,138786.0,93.367,93.367,93.0143,93.1096,138786.0
2022-08-26 10:35:00,97.65,97.75,97.41,97.49,119179.0,93.0905,93.1859,92.8617,92.938,119179.0
2022-08-26 10:40:00,97.49,97.67,97.49,97.6,51740.0,92.938,93.1096,92.938,93.0429,51740.0
2022-08-26 10:45:00,97.58,97.69,97.5,97.67,59791.0,93.0238,93.1287,92.9475,93.1096,59791.0
2022-08-26 10:50:00,97.68,97.7,97.58,97.65,42595.0,93.1191,93.1382,93.0238,93.0905,42595.0
2022-08-26 10:55:00,97.65,97.66,97.53,97.54,51132.0,93.0905,93.1001,92.9761,92.9857,51132.0
2022-08-26 11:00:00,97.53,97.54,97.26,97.26,58987.0,92.9761,92.9857,92.7187,92.7187,58987.0
2022-08-26 11:05:00,97.26,97.32,97.12,97.2,96018.0,92.7187,92.7759,92.5853,92.6615,96018.0
2022-08-26 11:10:00,97.17,97.29,97.14,97.29,37844.0,92.6329,92.7473,92.6043,92.7473,37844.0
2022-08-26 11:15:00,97.29,97.3,97.09,97.1,81567.0,92.7473,92.7569,92.5567,92.5662,81567.0
2022-08-26 11:20:00,97.1,97.12,96.98,97.09,89041.0,92.5662,92.5853,92.4518,92.5567,89041.0
2022-08-26 11:25:00,97.08,97.2,97.02,97.13,87820.0,92.5471,92.6615,92.4899,92.5948,87820.0
2022-08-26 11:30:00,97.14,97.28,97.1,97.26,199911.0,92.6043,92.7378,92.5662,92.7187,199911.0
2022-08-26 11:35:00,97.27,97.31,97.2,97.25,52756.0,92.7283,92.7664,92.6615,92.7092,52756.0
2022-08-26 11:40:00,97.23,97.3,97.14,97.2,24773.0,92.6901,92.7569,92.6043,92.6615,24773.0
2022-08-26 11:45:00,97.21,97.32,97.2,97.3,28277.0,92.6711,92.7759,92.6615,92.7569,28277.0
2022-08-26 11:50:00,97.28,97.37,97.2,97.33,45226.0,92.7378,92.8236,92.6615,92.7855,45226.0
2022-08-26 11:55:00,97.33,97.33,97.19,97.2,33357.0,92.7855,92.7855,92.652,92.6615,33357.0
2022-08-26 12:00:00,97.2,97.2,96.97,96.99,47706.0,92.6615,92.6615,92.4423,92.4613,47706.0
2022-08-26 12:05:00,97.0,97.1,96.98,97.09,29696.0,92.4709,92.5662,92.4518,92.5567,29696.0
2022-08-26 12:10:00,97.08,97.12,97.03,97.08,39992.0,92.5471,92.5853,92.4995,92.5471,39992.0
2022-08-26 12:15:00,97.08,97.08,96.86,96.91,45742.0,92.5471,92.5471,92.3374,92.3851,45742.0
2022-08-26 12:20:00,96.91,96.92,96.85,96.86,63821.0,92.3851,92.3946,92.3279,92.3374,63821.0
2022-08-26 12:25:00,96.86,96.87,96.8,96.87,62809.0,92.3374,92.3469,92.2802,92.3469,62809.0
2022-08-26 12:30:00,96.86,96.87,96.72,96.74,61498.0,92.3374,92.3469,92.204,92.223,61498.0
2022-08-26 12:35:00,96.74,96.78,96.7,96.75,40212.0,92.223,92.2612,92.1849,92.2326,40212.0
2022-08-26 12:40:00,96.75,96.9,96.73,96.84,84567.0,92.2326,92.3755,92.2135,92.3183,84567.0
2022-08-26 12:45:00,96.83,96.9,96.79,96.88,30004.0,92.3088,92.3755,92.2707,92.3565,30004.0
2022-08-26 12:50:00,96.88,96.88,96.78,96.83,58068.0,92.3565,92.3565,92.2612,92.3088,58068.0
2022-08-26 12:55:00,96.83,96.94,96.83,96.92,41654.0,92.3088,92.4137,92.3088,92.3946,41654.0
2022-08-26 13:00:00,96.91,96.95,96.83,96.89,40837.0,92.3851,92.4232,92.3088,92.366,40837.0
2022-08-26 13:05:00,96.89,96.96,96.88,96.9,52383.0,92.366,92.4327,92.3565,92.3755,52383.0
2022-08-26 13:10:00,96.9,96.94,96.81,96.86,50327.0,92.3755,92.4137,92.2897,92.3374,50327.0
2022-08-26 13:15:00,96.85,96.92,96.79,96.83,57337.0,92.3279,92.3946,92.2707,92.3088,57337.0
2022-08-26 13:20:00,96.82,96.91,96.81,96.91,29554.0,92.2993,92.3851,92.2897,92.3851,29554.0
2022-08-26 13:25:00,96.91,96.98,96.88,96.9,47745.0,92.3851,92.4518,92.3565,92.3755,47745.0
2022-08-26 13:30:00,96.9,96.9,96.76,96.81,22889.0,92.3755,92.3755,92.2421,92.2897,22889.0
2022-08-26 13:35:00,96.82,96.85,96.72,96.73,23774.0,92.2993,92.3279,92.204,92.2135,23774.0
2022-08-26 13:40:00,96.73,96.73,96.61,96.64,26396.0,92.2135,92.2135,92.0991,92.1277,26396.0
2022-08-26 13:45:00,96.64,96.71,96.61,96.68,38457.0,92.1277,92.1944,92.0991,92.1658,38457.0
2022-08-26 13:50:00,96.68,96.7,96.63,96.68,34528.0,92.1658,92.1849,92.1182,92.1658,34528.0
2022-08-26 13:55:00,96.67,96.7,96.64,96.67,25258.0,92.1563,92.1849,92.1277,92.1563,25258.0
2022-08-26 14:00:00,96.67,96.76,96.65,96.66,19641.0,92.1563,92.2421,92.1372,92.1468,19641.0
2022-08-26 14:05:00,96.66,96.71,96.61,96.63,29779.0,92.1468,92.1944,92.0991,92.1182,29779.0
2022-08-26 14:10:00,96.62,96.62,96.55,96.59,53592.0,92.1086,92.1086,92.0419,92.08,53592.0
2022-08-26 14:15:00,96.59,96.6,96.45,96.45,100453.0,92.08,92.0896,91.9466,91.9466,100453.0
2022-08-26 14:20:00,96.45,96.54,96.45,96.49,19087.0,91.9466,92.0324,91.9466,91.9847,19087.0
2022-08-26 14:25:00,96.49,96.55,96.47,96.51,24346.0,91.9847,92.0419,91.9656,92.0038,24346.0
2022-08-26 14:30:00,96.51,96.57,96.49,96.55,27619.0,92.0038,92.061,91.9847,92.0419,27619.0
2022-08-26 14:35:00,96.55,96.56,96.43,96.47,58196.0,92.0419,92.0514,91.9275,91.9656,58196.0
2022-08-26 14:40:00,96.47,96.48,96.37,96.38,23083.0,91.9656,91.9752,91.8703,91.8798,23083.0
2022-08-26 14:45:00,96.38,96.43,96.32,96.34,62709.0,91.8798,91.9275,91.8226,91.8417,62709.0
2022-08-26 14:50:00,96.33,96.34,96.22,96.23,74075.0,91.8322,91.8417,91.7273,91.7368,74075.0
2022-08-26 14:55:00,96.23,96.25,96.04,96.05,90962.0,91.7368,91.7559,91.5557,91.5652,90962.0
2022-08-26 15:00:00,96.04,96.1,95.98,96.0,149822.0,91.5557,91.6129,91.4985,91.5176,149822.0
2022-08-26 15:05:00,96.0,96.04,95.84,95.85,104652.0,91.5176,91.5557,91.365,91.3746,104652.0
2022-08-26 15:10:00,95.85,95.9,95.81,95.89,86544.0,91.3746,91.4222,91.3364,91.4127,86544.0
2022-08-26 15:15:00,95.87,96.05,95.87,95.98,105482.0,91.3936,91.5652,91.3936,91.4985,105482.0
2022-08-26 15:20:00,95.99,96.05,95.85,95.92,83549.0,91.508,91.5652,91.3746,91.4413,83549.0
2022-08-26 15:25:00,95.93,96.0,95.85,95.98,84219.0,91.4508,91.5176,91.3746,91.4985,84219.0
2022-08-26 15:30:00,95.98,96.0,95.85,95.85,135866.0,91.4985,91.5176,91.3746,91.3746,135866.0
2022-08-26 15:35:00,95.86,95.89,95.77,95.85,205299.0,91.3841,91.4127,91.2983,91.3746,205299.0
2022-08-26 15:40:00,95.85,95.87,95.65,95.67,174225.0,91.3746,91.3936,91.1839,91.203,174225.0
2022-08-26 15:45:00,95.67,95.76,95.6,95.66,219612.0,91.203,91.2888,91.1362,91.1934,219612.0
2022-08-26 15:50:00,95.66,95.75,95.45,95.46,422648.0,91.1934,91.2792,90.9933,91.0028,422648.0
2022-08-26 15:55:00,95.46,95.65,95.45,95.51,621772.0,91.0028,91.1839,90.9933,91.0504,621772.0
2022-08-29 09:30:00,94.91,94.94,94.6,94.92,260547.0,90.4785,90.5071,90.1829,90.488,260547.0
2022-08-29 09:35:00,94.93,94.94,94.71,94.76,119218.0,90.4975,90.5071,90.2878,90.3355,119218.0
2022-08-29 09:40:00,94.76,94.88,94.66,94.68,122923.0,90.3355,90.4499,90.2401,90.2592,122923.0
2022-08-29 09:45:00,94.68,94.72,94.54,94.62,118849.0,90.2592,90.2973,90.1257,90.202,118849.0
2022-08-29 09:50:00,94.62,94.89,94.62,94.86,72213.0,90.202,90.4594,90.202,90.4308,72213.0
2022-08-29 09:55:00,94.86,95.07,94.84,94.9,69744.0,90.4308,90.631,90.4117,90.4689,69744.0
2022-08-29 10:00:00,94.89,94.95,94.81,94.83,71411.0,90.4594,90.5166,90.3831,90.4022,71411.0
2022-08-29 10:05:00,94.83,94.94,94.76,94.91,54116.0,90.4022,90.5071,90.3355,90.4785,54116.0
2022-08-29 10:10:00,94.91,95.11,94.91,94.99,77131.0,90.4785,90.6691,90.4785,90.5547,77131.0
2022-08-29 10:15:00,94.99,95.2,94.97,95.09,59849.0,90.5547,90.7549,90.5357,90.6501,59849.0
2022-08-29 10:20:00,95.09,95.16,95.04,95.09,69950.0,90.6501,90.7168,90.6024,90.6501,69950.0
2022-08-29 10:25:00,95.09,95.14,95.01,95.02,58605.0,90.6501,90.6977,90.5738,90.5833,58605.0
2022-08-29 10:30:00,94.98,95.1,94.87,94.92,70307.0,90.5452,90.6596,90.4403,90.488,70307.0
2022-08-29 10:35:00,94.93,94.95,94.64,94.67,84269.0,90.4975,90.5166,90.2211,90.2497,84269.0
2022-08-29 10:40:00,94.67,94.76,94.61,94.74,81559.0,90.2497,90.3355,90.1925,90.3164,81559.0
2022-08-29 10:45:00,94.75,94.79,94.7,94.77,82006.0,90.3259,90.3641,90.2783,90.345,82006.0
2022-08-29 10:50:00,94.78,94.81,94.58,94.66,99154.0,90.3545,90.3831,90.1639,90.2401,99154.0
2022-08-29 10:55:00,94.65,94.68,94.55,94.61,81425.0,90.2306,90.2592,90.1353,90.1925,81425.0
2022-08-29 11:00:00,94.61,94.83,94.61,94.78,137698.0,90.1925,90.4022,90.1925,90.3545,137698.0
2022-08-29 11:05:00,94.78,94.8,94.63,94.76,37149.0,90.3545,90.3736,90.2115,90.3355,37149.0
2022-08-29 11:10:00,94.76,94.82,94.73,94.78,53513.0,90.3355,90.3927,90.3069,90.3545,53513.0
2022-08-29 11:15:00,94.77,94.92,94.76,94.91,36593.0,90.345,90.488,90.3355,90.4785,36593.0
2022-08-29 11:20:00,94.91,95.05,94.86,95.03,31486.0,90.4785,90.6119,90.4308,90.5929,31486.0
2022-08-29 11:25:00,95.03,95.11,94.97,94.98,56678.0,90.5929,90.6691,90.5357,90.5452,56678.0
2022-08-29 11:30:00,94.99,95.18,94.94,95.13,72179.0,90.5547,90.7359,90.5071,90.6882,72179.0
2022-08-29 11:35:00,95.14,95.3,95.07,95.22,46699.0,90.6977,90.8503,90.631,90.774,46699.0
2022-08-29 11:40:00,95.21,95.21,95.0,95.0,40179.0,90.7645,90.7645,90.5643,90.5643,40179.0
2022-08-29 11:45:00,95.0,95.22,94.95,95.21,57866.0,90.5643,90.774,90.5166,90.7645,57866.0
2022-08-29 11:50:00,95.21,95.26,95.16,95.25,58849.0,90.7645,90.8121,90.7168,90.8026,58849.0
2022-08-29 11:55:00,95.26,95.33,95.24,95.31,33390.0,90.8121,90.8789,90.7931,90.8598,33390.0
2022-08-29 12:00:00,95.33,95.49,95.32,95.49,68278.0,90.8789,91.0314,90.8693,91.0314,68278.0
2022-08-29 12:05:00,95.49,95.58,95.47,95.5,68958.0,91.0314,91.1172,91.0123,91.0409,68958.0
2022-08-29 12:10:00,95.51,95.54,95.41,95.48,60834.0,91.0504,91.079,90.9551,91.0218,60834.0
2022-08-29 12:15:00,95.48,95.6,95.47,95.5,27975.0,91.0218,91.1362,91.0123,91.0409,27975.0
2022-08-29 12:20:00,95.5,95.54,95.43,95.45,28990.0,91.0409,91.079,90.9742,90.9933,28990.0
2022-08-29 12:25:00,95.46,95.53,95.43,95.49,25857.0,91.0028,91.0695,90.9742,91.0314,25857.0
2022-08-29 12:30:00,95.49,95.49,95.35,95.38,37029.0,91.0314,91.0314,90.8979,90.9265,37029.0
2022-08-29 12:35:00,95.38,95.41,95.32,95.38,28695.0,90.9265,90.9551,90.8693,90.9265,28695.0
2022-08-29 12:40:00,95.38,95.49,95.37,95.49,38366.0,90.9265,91.0314,90.917,91.0314,38366.0
2022-08-29 12:45:00,95.49,95.68,95.46,95.67,57494.0,91.0314,91.2125,91.0028,91.203,57494.0
2022-08-29 12:50:00,95.67,95.76,95.64,95.71,34725.0,91.203,91.2888,91.1744,91.2411,34725.0
2022-08-29 12:55:00,95.7,95.7,95.62,95.65,51417.0,91.2316,91.2316,91.1553,91.1839,51417.0
2022-08-29 13:00:00,95.65,95.72,95.62,95.62,31223.0,91.1839,91.2506,91.1553,91.1553,31223.0
2022-08-29 13:05:00,95.63,95.71,95.61,95.67,35381.0,91.1648,91.2411,91.1458,91.203,35381.0
2022-08-29 13:10:00,95.68,95.71,95.57,95.59,20587.0,91.2125,91.2411,91.1076,91.1267,20587.0
2022-08-29 13:15:00,95.56,95.58,95.38,95.42,25607.0,91.0981,91.1172,90.9265,90.9647,25607.0
2022-08-29 13:20:00,95.43,95.48,95.39,95.42,32465.0,90.9742,91.0218,90.9361,90.9647,32465.0
2022-08-29 13:25:00,95.42,95.53,95.39,95.53,26006.0,90.9647,91.0695,90.9361,91.0695,26006.0
2022-08-29 13:30:00,95.53,95.62,95.5,95.62,20035.0,91.0695,91.1553,91.0409,91.1553,20035.0
2022-08-29 13:35:00,95.61,95.7,95.59,95.65,24454.0,91.1458,91.2316,91.1267,91.1839,24454.0
2022-08-29 13:40:00,95.66,95.8,95.62,95.78,64531.0,91.1934,91.3269,91.1553,91.3078,64531.0
2022-08-29 13:45:00,95.79,95.85,95.66,95.67,42510.0,91.3174,91.3746,91.1934,91.203,42510.0
2022-08-29 13:50:00,95.66,95.73,95.65,95.67,31754.0,91.1934,91.2602,91.1839,91.203,31754.0
2022-08-29 13:55:00,95.68,95.75,95.66,95.73,32038.0,91.2125,91.2792,91.1934,91.2602,32038.0
2022-08-29 14:00:00,95.74,95.74,95.63,95.63,32552.0,91.2697,91.2697,91.1648,91.1648,32552.0
2022-08-29 14:05:00,95.64,95.69,95.58,95.58,24138.0,91.1744,91.222,91.1172,91.1172,24138.0
2022-08-29 14:10:00,95.57,95.61,95.5,95.52,34047.0,91.1076,91.1458,91.0409,91.06,34047.0
2022-08-29 14:15:00,95.52,95.53,95.4,95.41,28261.0,91.06,91.0695,90.9456,90.9551,28261.0
2022-08-29 14:20:00,95.42,95.43,95.38,95.42,44007.0,90.9647,90.9742,90.9265,90.9647,44007.0
2022-08-29 14:25:00,95.43,95.51,95.42,95.44,30589.0,90.9742,91.0504,90.9647,90.9837,30589.0
2022-08-29 14:30:00,95.44,95.57,95.43,95.57,31658.0,90.9837,91.1076,90.9742,91.1076,31658.0
2022-08-29 14:35:00,95.58,95.69,95.57,95.61,57016.0,91.1172,91.222,91.1076,91.1458,57016.0
2022-08-29 14:40:00,95.61,95.67,95.61,95.64,18819.0,91.1458,91.203,91.1458,91.1744,18819.0
2022-08-29 14:45:00,95.63,95.64,95.56,95.58,26173.0,91.1648,91.1744,91.0981,91.1172,26173.0
2022-08-29 14:50:00,95.56,95.57,95.47,95.5,49290.0,91.0981,91.1076,91.0123,91.0409,49290.0
2022-08-29 14:55:00,95.5,95.55,95.33,95.54,84002.0,91.0409,91.0886,90.8789,91.079,84002.0
2022-08-29 15:00:00,95.54,95.75,95.54,95.65,59915.0,91.079,91.2792,91.079,91.1839,59915.0
2022-08-29 15:05:00,95.64,95.66,95.52,95.59,41392.0,91.1744,91.1934,91.06,91.1267,41392.0
2022-08-29 15:10:00,95.59,95.65,95.52,95.63,47956.0,91.1267,91.1839,91.06,91.1648,47956.0
2022-08-29 15:15:00,95.63,95.66,95.53,95.55,148377.0,91.1648,91.1934,91.0695,91.0886,148377.0
2022-08-29 15:20:00,95.55,95.55,95.49,95.51,184911.0,91.0886,91.0886,91.0314,91.0504,184911.0
2022-08-29 15:25:00,95.51,95.51,95.36,95.39,60753.0,91.0504,91.0504,90.9075,90.9361,60753.0
2022-08-29 15:30:00,95.38,95.45,95.31,95.42,134630.0,90.9265,90.9933,90.8598,90.9647,134630.0
2022-08-29 15:35:00,95.42,95.5,95.39,95.48,144604.0,90.9647,91.0409,90.9361,91.0218,144604.0
2022-08-29 15:40:00,95.49,95.52,95.39,95.48,176526.0,91.0314,91.06,90.9361,91.0218,176526.0
2022-08-29 15:45:00,95.47,95.47,95.32,95.36,180717.0,91.0123,91.0123,90.8693,90.9075,180717.0
2022-08-29 15:50:00,95.36,95.37,95.17,95.24,302442.0,90.9075,90.917,90.7263,90.7931,302442.0
2022-08-29 15:55:00,95.25,95.25,95.05,95.08,282485.0,90.8026,90.8026,90.6119,90.6405,282485.0
2022-08-30 09:30:00,95.3,95.43,95.07,95.31,192646.0,90.8503,90.9742,90.631,90.8598,192646.0
2022-08-30 09:35:00,95.3,95.43,95.18,95.28,135577.0,90.8503,90.9742,90.7359,90.8312,135577.0
2022-08-30 09:40:00,95.29,95.29,94.98,94.98,85557.0,90.8407,90.8407,90.5452,90.5452,85557.0
2022-08-30 09:45:00,95.0,95.03,94.7,94.72,123735.0,90.5643,90.5929,90.2783,90.2973,123735.0
2022-08-30 09:50:00,94.72,94.72,94.58,94.6,58891.0,90.2973,90.2973,90.1639,90.1829,58891.0
2022-08-30 09:55:00,94.6,94.67,94.5,94.53,54732.0,90.1829,90.2497,90.0876,90.1162,54732.0
2022-08-30 10:00:00,94.53,94.65,94.46,94.49,119116.0,90.1162,90.2306,90.0495,90.0781,119116.0
2022-08-30 10:05:00,94.49,94.51,94.02,94.17,155380.0,90.0781,90.0971,89.63,89.773,155380.0
2022-08-30 10:10:00,94.17,94.19,94.0,94.13,59398.0,89.773,89.7921,89.611,89.7349,59398.0
2022-08-30 10:15:00,94.14,94.21,94.1,94.19,87787.0,89.7444,89.8111,89.7063,89.7921,87787.0
2022-08-30 10:20:00,94.19,94.26,94.04,94.08,118146.0,89.7921,89.8588,89.6491,89.6872,118146.0
2022-08-30 10:25:00,94.07,94.25,94.06,94.19,47551.0,89.6777,89.8493,89.6682,89.7921,47551.0
2022-08-30 10:30:00,94.17,94.22,93.76,93.76,81676.0,89.773,89.8207,89.3822,89.3822,81676.0
2022-08-30 10:35:00,93.76,93.81,93.66,93.81,172746.0,89.3822,89.4298,89.2868,89.4298,172746.0
2022-08-30 10:40:00,93.8,93.83,93.62,93.66,99034.0,89.4203,89.4489,89.2487,89.2868,99034.0
2022-08-30 10:45:00,93.65,93.65,93.36,93.4,91692.0,89.2773,89.2773,89.0008,89.039,91692.0
2022-08-30 10:50:00,93.41,93.55,93.36,93.54,62219.0,89.0485,89.182,89.0008,89.1724,62219.0
2022-08-30 10:55:00,93.53,93.8,93.53,93.8,328066.0,89.1629,89.4203,89.1629,89.4203,328066.0
2022-08-30 11:00:00,93.79,93.88,93.71,93.83,141281.0,89.4108,89.4966,89.3345,89.4489,141281.0
2022-08-30 11:05:00,93.84,93.96,93.78,93.86,53090.0,89.4584,89.5728,89.4012,89.4775,53090.0
2022-08-30 11:10:00,93.85,93.87,93.67,93.72,74562.0,89.468,89.487,89.2964,89.344,74562.0
2022-08-30 11:15:00,93.72,93.99,93.67,93.98,120249.0,89.344,89.6014,89.2964,89.5919,120249.0
2022-08-30 11:20:00,93.97,94.01,93.86,93.89,82733.0,89.5824,89.6205,89.4775,89.5061,82733.0
2022-08-30 11:25:00,93.88,94.0,93.75,93.88,57592.0,89.4966,89.611,89.3726,89.4966,57592.0
2022-08-30 11:30:00,93.88,94.06,93.81,94.03,29769.0,89.4966,89.6682,89.4298,89.6396,29769.0
2022-08-30 11:35:00,94.04,94.05,93.81,93.85,46597.0,89.6491,89.6586,89.4298,89.468,46597.0
2022-08-30 11:40:00,93.83,93.95,93.78,93.91,191747.0,89.4489,89.5633,89.4012,89.5252,191747.0
2022-08-30 11:45:00,93.91,93.91,93.77,93.79,128837.0,89.5252,89.5252,89.3917,89.4108,128837.0
2022-08-30 11:50:00,93.78,93.96,93.77,93.92,34616.0,89.4012,89.5728,89.3917,89.5347,34616.0
2022-08-30 11:55:00,93.91,93.98,93.9,93.93,39051.0,89.5252,89.5919,89.5156,89.5442,39051.0
2022-08-30 12:00:00,93.91,94.03,93.89,93.93,36819.0,89.5252,89.6396,89.5061,89.5442,36819.0
2022-08-30 12:05:00,93.93,94.04,93.93,93.97,28656.0,89.5442,89.6491,89.5442,89.5824,28656.0
2022-08-30 12:10:00,93.96,94.05,93.89,94.05,28564.0,89.5728,89.6586,89.5061,89.6586,28564.0
2022-08-30 12:15:00,94.05,94.22,94.01,94.04,44476.0,89.6586,89.8207,89.6205,89.6491,44476.0
2022-08-30 12:20:00,94.03,94.05,93.94,93.96,21760.0,89.6396,89.6586,89.5538,89.5728,21760.0
2022-08-30 12:25:00,93.95,93.99,93.87,93.98,28215.0,89.5633,89.6014,89.487,89.5919,28215.0
2022-08-30 12:30:00,93.98,93.98,93.76,93.77,37591.0,89.5919,89.5919,89.3822,89.3917,37591.0
2022-08-30 12:35:00,93.76,93.91,93.75,93.91,54487.0,89.3822,89.5252,89.3726,89.5252,54487.0
2022-08-30 12:40:00,93.9,93.9,93.72,93.73,60362.0,89.5156,89.5156,89.344,89.3536,60362.0
2022-08-30 12:45:00,93.73,93.78,93.65,93.75,32432.0,89.3536,89.4012,89.2773,89.3726,32432.0
2022-08-30 12:50:00,93.76,93.82,93.75,93.79,21817.0,89.3822,89.4394,89.3726,89.4108,21817.0
2022-08-30 12:55:00,93.79,93.85,93.77,93.79,31252.0,89.4108,89.468,89.3917,89.4108,31252.0
2022-08-30 13:00:00,93.78,93.84,93.76,93.81,49209.0,89.4012,89.4584,89.3822,89.4298,49209.0
2022-08-30 13:05:00,93.8,93.88,93.71,93.75,43754.0,89.4203,89.4966,89.3345,89.3726,43754.0
2022-08-30 13:10:00,93.74,93.79,93.59,93.59,81020.0,89.3631,89.4108,89.2201,89.2201,81020.0
2022-08-30 13:15:00,93.6,93.63,93.54,93.54,50103.0,89.2296,89.2582,89.1724,89.1724,50103.0
2022-08-30 13:20:00,93.55,93.57,93.5,93.52,37584.0,89.182,89.201,89.1343,89.1534,37584.0
2022-08-30 13:25:00,93.53,93.6,93.5,93.6,31303.0,89.1629,89.2296,89.1343,89.2296,31303.0
2022-08-30 13:30:00,93.6,93.7,93.55,93.59,58147.0,89.2296,89.325,89.182,89.2201,58147.0
2022-08-30 13:35:00,93.58,93.61,93.47,93.53,29511.0,89.2106,89.2392,89.1057,89.1629,29511.0
2022-08-30 13:40:00,93.53,93.56,93.34,93.34,180751.0,89.1629,89.1915,88.9818,88.9818,180751.0
2022-08-30 13:45:00,93.33,93.58,93.32,93.58,83791.0,88.9722,89.2106,88.9627,89.2106,83791.0
2022-08-30 13:50:00,93.58,93.69,93.53,93.65,32855.0,89.2106,89.3154,89.1629,89.2773,32855.0
2022-08-30 13:55:00,93.65,93.68,93.59,93.62,182570.0,89.2773,89.3059,89.2201,89.2487,182570.0
2022-08-30 14:00:00,93.61,93.73,93.51,93.71,96636.0,89.2392,89.3536,89.1438,89.3345,96636.0
2022-08-30 14:05:00,93.7,93.75,93.65,93.67,161254.0,89.325,89.3726,89.2773,89.2964,161254.0
2022-08-30 14:10:00,93.67,93.79,93.66,93.75,110361.0,89.2964,89.4108,89.2868,89.3726,110361.0
2022-08-30 14:15:00,93.76,93.83,93.74,93.75,172754.0,89.3822,89.4489,89.3631,89.3726,172754.0
2022-08-30 14:20:00,93.75,93.79,93.68,93.75,53606.0,89.3726,89.4108,89.3059,89.3726,53606.0
2022-08-30 14:25:00,93.76,93.76,93.56,93.58,64561.0,89.3822,89.3822,89.1915,89.2106,64561.0
2022-08-30 14:30:00,93.57,93.77,93.57,93.73,48763.0,89.201,89.3917,89.201,89.3536,48763.0
2022-08-30 14:35:00,93.74,93.75,93.64,93.73,84336.0,89.3631,89.3726,89.2678,89.3536,84336.0
2022-08-30 14:40:00,93.73,93.76,93.56,93.56,59668.0,89.3536,89.3822,89.1915,89.1915,59668.0
2022-08-30 14:45:00,93.56,93.63,93.55,93.62,66024.0,89.1915,89.2582,89.182,89.2487,66024.0
2022-08-30 14:50:00,93.63,93.66,93.56,93.64,31811.0,89.2582,89.2868,89.1915,89.2678,31811.0
2022-08-30 14:55:00,93.64,93.72,93.55,93.63,47280.0,89.2678,89.344,89.182,89.2582,47280.0
2022-08-30 15:00:00,93.63,93.87,93.62,93.76,89500.0,89.2582,89.487,89.2487,89.3822,89500.0
2022-08-30 15:05:00,93.76,93.96,93.75,93.95,87781.0,89.3822,89.5728,89.3726,89.5633,87781.0
2022-08-30 15:10:00,93.95,94.11,93.94,94.05,227127.0,89.5633,89.7158,89.5538,89.6586,227127.0
2022-08-30 15:15:00,94.06,94.09,93.96,94.05,136505.0,89.6682,89.6968,89.5728,89.6586,136505.0
2022-08-30 15:20:00,94.05,94.07,93.92,94.06,53522.0,89.6586,89.6777,89.5347,89.6682,53522.0
2022-08-30 15:25:00,94.06,94.06,93.9,93.93,120298.0,89.6682,89.6682,89.5156,89.5442,120298.0
2022-08-30 15:30:00,93.93,93.94,93.65,93.73,216858.0,89.5442,89.5538,89.2773,89.3536,216858.0
2022-08-30 15:35:00,93.75,93.85,93.73,93.8,112104.0,89.3726,89.468,89.3536,89.4203,112104.0
2022-08-30 15:40:00,93.8,93.95,93.78,93.87,161425.0,89.4203,89.5633,89.4012,89.487,161425.0
2022-08-30 15:45:00,93.87,93.87,93.57,93.62,585867.0,89.487,89.487,89.201,89.2487,585867.0
2022-08-30 15:50:00,93.62,93.74,93.46,93.53,223583.0,89.2487,89.3631,89.0962,89.1629,223583.0
2022-08-30 15:55:00,93.53,93.78,93.52,93.71,529081.0,89.1629,89.4012,89.1534,89.3345,529081.0
2022-08-31 09:30:00,94.1,94.14,93.7,93.74,213812.0,89.7063,89.7444,89.325,89.3631,213812.0
2022-08-31 09:35:00,93.73,93.83,93.65,93.82,292263.0,89.3536,89.4489,89.2773,89.4394,292263.0
2022-08-31 09:40:00,93.83,94.2,93.82,94.15,299071.0,89.4489,89.8016,89.4394,89.754,299071.0
2022-08-31 09:45:00,94.16,94.27,94.05,94.13,269008.0,89.7635,89.8683,89.6586,89.7349,269008.0
2022-08-31 09:50:00,94.14,94.18,94.0,94.04,217238.0,89.7444,89.7825,89.611,89.6491,217238.0
2022-08-31 09:55:00,94.03,94.03,93.68,93.68,107896.0,89.6396,89.6396,89.3059,89.3059,107896.0
2022-08-31 10:00:00,93.67,93.68,93.47,93.48,90552.0,89.2964,89.3059,89.1057,89.1152,90552.0
2022-08-31 10:05:00,93.47,93.53,93.38,93.4,84676.0,89.1057,89.1629,89.0199,89.039,84676.0
2022-08-31 10:10:00,93.4,93.66,93.39,93.6,177413.0,89.039,89.2868,89.0294,89.2296,177413.0
2022-08-31 10:15:00,93.6,93.6,93.4,93.58,120748.0,89.2296,89.2296,89.039,89.2106,120748.0
2022-08-31 10:20:00,93.59,93.65,93.35,93.41,125182.0,89.2201,89.2773,88.9913,89.0485,125182.0
2022-08-31 10:25:00,93.4,93.5,93.22,93.28,74672.0,89.039,89.1343,88.8674,88.9246,74672.0
2022-08-31 10:30:00,93.27,93.48,93.27,93.47,50310.0,88.915,89.1152,88.915,89.1057,50310.0
2022-08-31 10:35:00,93.46,93.57,93.34,93.37,255983.0,89.0962,89.201,88.9818,89.0104,255983.0
2022-08-31 10:40:00,93.37,93.65,93.32,93.65,96350.0,89.0104,89.2773,88.9627,89.2773,96350.0
2022-08-31 10:45:00,93.65,93.77,93.65,93.73,74173.0,89.2773,89.3917,89.2773,89.3536,74173.0
2022-08-31 10:50:00,93.73,93.82,93.61,93.69,85377.0,89.3536,89.4394,89.2392,89.3154,85377.0
2022-08-31 10:55:00,93.68,93.68,93.55,93.57,50229.0,89.3059,89.3059,89.182,89.201,50229.0
2022-08-31 11:00:00,93.57,93.58,93.37,93.42,76112.0,89.201,89.2106,89.0104,89.058,76112.0
2022-08-31 11:05:00,93.41,93.43,93.25,93.38,45782.0,89.0485,89.0676,88.896,89.0199,45782.0
2022-08-31 11:10:00,93.38,93.38,93.26,93.31,67359.0,89.0199,89.0199,88.9055,88.9532,67359.0
2022-08-31 11:15:00,93.31,93.4,93.24,93.4,82408.0,88.9532,89.039,88.8864,89.039,82408.0
2022-08-31 11:20:00,93.43,93.52,93.39,93.45,61929.0,89.0676,89.1534,89.0294,89.0866,61929.0
2022-08-31 11:25:00,93.45,93.51,93.32,93.34,74488.0,89.0866,89.1438,88.9627,88.9818,74488.0
2022-08-31 11:30:00,93.34,93.41,93.23,93.33,78488.0,88.9818,89.0485,88.8769,88.9722,78488.0
2022-08-31 11:35:00,93.32,93.57,93.32,93.48,124371.0,88.9627,89.201,88.9627,89.1152,124371.0
2022-08-31 11:40:00,93.47,93.59,93.44,93.56,44944.0,89.1057,89.2201,89.0771,89.1915,44944.0
2022-08-31 11:45:00,93.55,93.58,93.48,93.49,45728.0,89.182,89.2106,89.1152,89.1248,45728.0
2022-08-31 11:50:00,93.5,93.57,93.48,93.51,36616.0,89.1343,89.201,89.1152,89.1438,36616.0
2022-08-31 11:55:00,93.52,93.65,93.51,93.61,40992.0,89.1534,89.2773,89.1438,89.2392,40992.0
2022-08-31 12:00:00,93.62,93.66,93.56,93.62,39015.0,89.2487,89.2868,89.1915,89.2487,39015.0
2022-08-31 12:05:00,93.63,93.64,93.53,93.58,75810.0,89.2582,89.2678,89.1629,89.2106,75810.0
2022-08-31 12:10:00,93.58,93.59,93.5,93.52,55653.0,89.2106,89.2201,89.1343,89.1534,55653.0
2022-08-31 12:15:00,93.52,93.66,93.51,93.59,35509.0,89.1534,89.2868,89.1438,89.2201,35509.0
2022-08-31 12:20:00,93.58,93.6,93.43,93.45,38015.0,89.2106,89.2296,89.0676,89.0866,38015.0
2022-08-31 12:25:00,93.44,93.5,93.42,93.43,76688.0,89.0771,89.1343,89.058,89.0676,76688.0
2022-08-31 12:30:00,93.45,93.54,93.44,93.51,79266.0,89.0866,89.1724,89.0771,89.1438,79266.0
2022-08-31 12:35:00,93.52,93.55,93.39,93.44,106379.0,89.1534,89.182,89.0294,89.0771,106379.0
2022-08-31 12:40:00,93.44,93.44,93.31,93.38,44063.0,89.0771,89.0771,88.9532,89.0199,44063.0
2022-08-31 12:45:00,93.38,93.47,93.37,93.46,37896.0,89.0199,89.1057,89.0104,89.0962,37896.0
2022-08-31 12:50:00,93.45,93.47,93.37,93.38,48552.0,89.0866,89.1057,89.0104,89.0199,48552.0
2022-08-31 12:55:00,93.37,93.45,93.33,93.45,38165.0,89.0104,89.0866,88.9722,89.0866,38165.0
2022-08-31 13:00:00,93.44,93.46,93.38,93.42,40562.0,89.0771,89.0962,89.0199,89.058,40562.0
2022-08-31 13:05:00,93.41,93.5,93.39,93.5,34441.0,89.0485,89.1343,89.0294,89.1343,34441.0
2022-08-31 13:10:00,93.49,93.59,93.49,93.5,39620.0,89.1248,89.2201,89.1248,89.1343,39620.0
2022-08-31 13:15:00,93.5,93.5,93.36,93.37,36749.0,89.1343,89.1343,89.0008,89.0104,36749.0
2022-08-31 13:20:00,93.37,93.4,93.23,93.24,54351.0,89.0104,89.039,88.8769,88.8864,54351.0
2022-08-31 13:25:00,93.25,93.27,93.18,93.25,89708.0,88.896,88.915,88.8292,88.896,89708.0
2022-08-31 13:30:00,93.26,93.3,93.2,93.23,46128.0,88.9055,88.9436,88.8483,88.8769,46128.0
2022-08-31 13:35:00,93.23,93.3,93.14,93.16,51998.0,88.8769,88.9436,88.7911,88.8102,51998.0
2022-08-31 13:40:00,93.16,93.17,93.06,93.15,29146.0,88.8102,88.8197,88.7148,88.8006,29146.0
2022-08-31 13:45:00,93.14,93.19,93.09,93.09,39239.0,88.7911,88.8388,88.7434,88.7434,39239.0
2022-08-31 13:50:00,93.09,93.24,93.08,93.23,71176.0,88.7434,88.8864,88.7339,88.8769,71176.0
2022-08-31 13:55:00,93.21,93.24,93.15,93.22,78168.0,88.8578,88.8864,88.8006,88.8674,78168.0
2022-08-31 14:00:00,93.21,93.28,93.14,93.15,64281.0,88.8578,88.9246,88.7911,88.8006,64281.0
2022-08-31 14:05:00,93.14,93.3,93.07,93.27,72050.0,88.7911,88.9436,88.7244,88.915,72050.0
2022-08-31 14:10:00,93.29,93.3,93.21,93.29,39018.0,88.9341,88.9436,88.8578,88.9341,39018.0
2022-08-31 14:15:00,93.29,93.33,93.21,93.22,45263.0,88.9341,88.9722,88.8578,88.8674,45263.0
2022-08-31 14:20:00,93.22,93.24,93.12,93.14,26921.0,88.8674,88.8864,88.772,88.7911,26921.0
2022-08-31 14:25:00,93.13,93.21,93.11,93.11,39969.0,88.7816,88.8578,88.7625,88.7625,39969.0
2022-08-31 14:30:00,93.11,93.14,92.94,92.99,69561.0,88.7625,88.7911,88.6004,88.6481,69561.0
2022-08-31 14:35:00,92.99,93.0,92.92,92.92,57430.0,88.6481,88.6576,88.5814,88.5814,57430.0
2022-08-31 14:40:00,92.91,92.97,92.84,92.88,63787.0,88.5718,88.629,88.5051,88.5432,63787.0
2022-08-31 14:45:00,92.87,93.02,92.83,92.94,67643.0,88.5337,88.6767,88.4956,88.6004,67643.0
2022-08-31 14:50:00,92.93,92.96,92.89,92.94,46740.0,88.5909,88.6195,88.5528,88.6004,46740.0
2022-08-31 14:55:00,92.94,92.99,92.87,92.99,83696.0,88.6004,88.6481,88.5337,88.6481,83696.0
2022-08-31 15:00:00,92.98,93.09,92.89,93.08,51583.0,88.6386,88.7434,88.5528,88.7339,51583.0
2022-08-31 15:05:00,93.08,93.22,93.03,93.17,74323.0,88.7339,88.8674,88.6862,88.8197,74323.0
2022-08-31 15:10:00,93.17,93.3,93.15,93.3,93701.0,88.8197,88.9436,88.8006,88.9436,93701.0
2022-08-31 15:15:00,93.3,93.47,93.3,93.35,575881.0,88.9436,89.1057,88.9436,88.9913,575881.0
2022-08-31 15:20:00,93.35,93.35,93.11,93.13,167997.0,88.9913,88.9913,88.7625,88.7816,167997.0
2022-08-31 15:25:00,93.13,93.18,93.09,93.12,93798.0,88.7816,88.8292,88.7434,88.772,93798.0
2022-08-31 15:30:00,93.11,93.15,93.0,93.03,136116.0,88.7625,88.8006,88.6576,88.6862,136116.0
2022-08-31 15:35:00,93.02,93.2,92.97,93.19,137892.0,88.6767,88.8483,88.629,88.8388,137892.0
2022-08-31 15:40:00,93.19,93.33,93.09,93.31,157754.0,88.8388,88.9722,88.7434,88.9532,157754.0
2022-08-31 15:45:00,93.31,93.42,93.25,93.32,288921.0,88.9532,89.058,88.896,88.9627,288921.0
2022-08-31 15:50:00,93.33,93.34,93.14,93.17,364009.0,88.9722,88.9818,88.7911,88.8197,364009.0
2022-08-31 15:55:00,93.17,93.2,92.9,92.92,746539.0,88.8197,88.8483,88.5623,88.5814,746539.0
2022-09-01 09:30:00,92.38,92.47,92.22,92.22,292378.0,88.0666,88.1524,87.9141,87.9141,292378.0
2022-09-01 09:35:00,92.22,92.3,92.15,92.26,171255.0,87.9141,87.9903,87.8473,87.9522,171255.0
2022-09-01 09:40:00,92.26,92.45,92.25,92.4,164947.0,87.9522,88.1333,87.9427,88.0857,164947.0
2022-09-01 09:45:00,92.39,92.51,92.26,92.39,136996.0,88.0761,88.1905,87.9522,88.0761,136996.0
2022-09-01 09:50:00,92.39,92.55,92.35,92.55,162496.0,88.0761,88.2287,88.038,88.2287,162496.0
2022-09-01 09:55:00,92.54,92.54,92.38,92.48,186035.0,88.2191,88.2191,88.0666,88.1619,186035.0
2022-09-01 10:00:00,92.47,92.56,92.19,92.22,447527.0,88.1524,88.2382,87.8855,87.9141,447527.0
2022-09-01 10:05:00,92.22,92.31,92.18,92.26,133620.0,87.9141,87.9999,87.8759,87.9522,133620.0
2022-09-01 10:10:00,92.25,92.27,92.04,92.05,95993.0,87.9427,87.9617,87.7425,87.752,95993.0
2022-09-01 10:15:00,92.05,92.05,91.93,92.03,134315.0,87.752,87.752,87.6376,87.7329,134315.0
2022-09-01 10:20:00,92.03,92.28,91.99,92.28,80360.0,87.7329,87.9713,87.6948,87.9713,80360.0
2022-09-01 10:25:00,92.29,92.48,92.25,92.44,99310.0,87.9808,88.1619,87.9427,88.1238,99310.0
2022-09-01 10:30:00,92.43,92.47,92.36,92.37,99519.0,88.1143,88.1524,88.0475,88.0571,99519.0
2022-09-01 10:35:00,92.37,92.45,92.21,92.22,151501.0,88.0571,88.1333,87.9045,87.9141,151501.0
2022-09-01 10:40:00,92.21,92.29,92.08,92.16,136591.0,87.9045,87.9808,87.7806,87.8569,136591.0
2022-09-01 10:45:00,92.14,92.15,91.94,91.97,73490.0,87.8378,87.8473,87.6471,87.6757,73490.0
2022-09-01 10:50:00,91.97,92.15,91.97,92.04,67482.0,87.6757,87.8473,87.6757,87.7425,67482.0
2022-09-01 10:55:00,92.04,92.12,92.01,92.08,92808.0,87.7425,87.8187,87.7139,87.7806,92808.0
2022-09-01 11:00:00,92.08,92.11,91.92,91.94,97458.0,87.7806,87.8092,87.6281,87.6471,97458.0
2022-09-01 11:05:00,91.94,92.31,91.94,92.27,205804.0,87.6471,87.9999,87.6471,87.9617,205804.0
2022-09-01 11:10:00,92.27,92.39,92.26,92.34,120909.0,87.9617,88.0761,87.9522,88.0285,120909.0
2022-09-01 11:15:00,92.34,92.47,92.29,92.43,129896.0,88.0285,88.1524,87.9808,88.1143,129896.0
2022-09-01 11:20:00,92.43,92.43,92.32,92.36,86372.0,88.1143,88.1143,88.0094,88.0475,86372.0
2022-09-01 11:25:00,92.35,92.38,92.21,92.25,89249.0,88.038,88.0666,87.9045,87.9427,89249.0
2022-09-01 11:30:00,92.26,92.46,92.23,92.45,177722.0,87.9522,88.1429,87.9236,88.1333,177722.0
2022-09-01 11:35:00,92.45,92.61,92.39,92.42,75681.0,88.1333,88.2859,88.0761,88.1047,75681.0
2022-09-01 11:40:00,92.42,92.45,92.23,92.23,142651.0,88.1047,88.1333,87.9236,87.9236,142651.0
2022-09-01 11:45:00,92.22,92.33,92.2,92.31,83474.0,87.9141,88.0189,87.895,87.9999,83474.0
2022-09-01 11:50:00,92.31,92.35,92.21,92.27,68679.0,87.9999,88.038,87.9045,87.9617,68679.0
2022-09-01 11:55:00,92.27,92.28,92.18,92.27,57673.0,87.9617,87.9713,87.8759,87.9617,57673.0
2022-09-01 12:00:00,92.26,92.36,92.24,92.34,62068.0,87.9522,88.0475,87.9331,88.0285,62068.0
2022-09-01 12:05:00,92.34,92.39,92.24,92.36,61800.0,88.0285,88.0761,87.9331,88.0475,61800.0
2022-09-01 12:10:00,92.35,92.38,92.26,92.38,64771.0,88.038,88.0666,87.9522,88.0666,64771.0
2022-09-01 12:15:00,92.38,92.45,92.35,92.37,64736.0,88.0666,88.1333,88.038,88.0571,64736.0
2022-09-01 12:20:00,92.38,92.4,92.28,92.3,47172.0,88.0666,88.0857,87.9713,87.9903,47172.0
2022-09-01 12:25:00,92.32,92.4,92.25,92.32,17919.0,88.0094,88.0857,87.9427,88.0094,17919.0
2022-09-01 12:30:00,92.3,92.35,92.27,92.35,55432.0,87.9903,88.038,87.9617,88.038,55432.0
2022-09-01 12:35:00,92.35,92.35,92.16,92.19,35997.0,88.038,88.038,87.8569,87.8855,35997.0
2022-09-01 12:40:00,92.18,92.24,92.17,92.23,21218.0,87.8759,87.9331,87.8664,87.9236,21218.0
2022-09-01 12:45:00,92.24,92.27,92.16,92.23,21453.0,87.9331,87.9617,87.8569,87.9236,21453.0
2022-09-01 12:50:00,92.23,92.23,92.09,92.09,27895.0,87.9236,87.9236,87.7901,87.7901,27895.0
2022-09-01 12:55:00,92.1,92.13,92.01,92.12,47990.0,87.7997,87.8283,87.7139,87.8187,47990.0
2022-09-01 13:00:00,92.12,92.21,92.05,92.18,68024.0,87.8187,87.9045,87.752,87.8759,68024.0
2022-09-01 13:05:00,92.17,92.33,92.15,92.33,192294.0,87.8664,88.0189,87.8473,88.0189,192294.0
2022-09-01 13:10:00,92.33,92.45,92.28,92.44,33057.0,88.0189,88.1333,87.9713,88.1238,33057.0
2022-09-01 13:15:00,92.44,92.52,92.42,92.46,29053.0,88.1238,88.2001,88.1047,88.1429,29053.0
2022-09-01 13:20:00,92.47,92.63,92.46,92.62,59819.0,88.1524,88.3049,88.1429,88.2954,59819.0
2022-09-01 13:25:00,92.62,92.74,92.58,92.72,78716.0,88.2954,88.4098,88.2573,88.3907,78716.0
2022-09-01 13:30:00,92.73,92.77,92.66,92.72,38618.0,88.4003,88.4384,88.3335,88.3907,38618.0
2022-09-01 13:35:00,92.73,92.74,92.62,92.68,53232.0,88.4003,88.4098,88.2954,88.3526,53232.0
2022-09-01 13:40:00,92.69,92.69,92.59,92.6,49040.0,88.3621,88.3621,88.2668,88.2763,49040.0
2022-09-01 13:45:00,92.6,92.6,92.47,92.52,28501.0,88.2763,88.2763,88.1524,88.2001,28501.0
2022-09-01 13:50:00,92.52,92.56,92.47,92.52,28700.0,88.2001,88.2382,88.1524,88.2001,28700.0
2022-09-01 13:55:00,92.51,92.56,92.48,92.49,32158.0,88.1905,88.2382,88.1619,88.1715,32158.0
2022-09-01 14:00:00,92.5,92.59,92.43,92.58,37043.0,88.181,88.2668,88.1143,88.2573,37043.0
2022-09-01 14:05:00,92.58,92.61,92.44,92.48,40208.0,88.2573,88.2859,88.1238,88.1619,40208.0
2022-09-01 14:10:00,92.48,92.53,92.4,92.52,36864.0,88.1619,88.2096,88.0857,88.2001,36864.0
2022-09-01 14:15:00,92.52,92.6,92.52,92.56,46428.0,88.2001,88.2763,88.2001,88.2382,46428.0
2022-09-01 14:20:00,92.57,92.83,92.56,92.8,90392.0,88.2477,88.4956,88.2382,88.467,90392.0
2022-09-01 14:25:00,92.79,92.91,92.78,92.86,68173.0,88.4575,88.5718,88.4479,88.5242,68173.0
2022-09-01 14:30:00,92.86,92.95,92.85,92.9,95128.0,88.5242,88.61,88.5146,88.5623,95128.0
2022-09-01 14:35:00,92.9,93.01,92.78,92.83,207043.0,88.5623,88.6672,88.4479,88.4956,207043.0
2022-09-01 14:40:00,92.84,92.88,92.74,92.74,32025.0,88.5051,88.5432,88.4098,88.4098,32025.0
2022-09-01 14:45:00,92.75,92.84,92.66,92.67,111977.0,88.4193,88.5051,88.3335,88.3431,111977.0
2022-09-01 14:50:00,92.67,92.85,92.66,92.85,80913.0,88.3431,88.5146,88.3335,88.5146,80913.0
2022-09-01 14:55:00,92.84,92.88,92.75,92.81,47363.0,88.5051,88.5432,88.4193,88.4765,47363.0
2022-09-01 15:00:00,92.8,92.93,92.76,92.81,48851.0,88.467,88.5909,88.4289,88.4765,48851.0
2022-09-01 15:05:00,92.81,93.01,92.81,92.98,86967.0,88.4765,88.6672,88.4765,88.6386,86967.0
2022-09-01 15:10:00,93.0,93.02,92.92,92.99,67865.0,88.6576,88.6767,88.5814,88.6481,67865.0
2022-09-01 15:15:00,92.97,93.0,92.85,92.85,79124.0,88.629,88.6576,88.5146,88.5146,79124.0
2022-09-01 15:20:00,92.85,92.89,92.77,92.82,43749.0,88.5146,88.5528,88.4384,88.4861,43749.0
2022-09-01 15:25:00,92.82,92.82,92.67,92.69,54157.0,88.4861,88.4861,88.3431,88.3621,54157.0
2022-09-01 15:30:00,92.67,92.71,92.57,92.63,70039.0,88.3431,88.3812,88.2477,88.3049,70039.0
2022-09-01 15:35:00,92.63,92.79,92.6,92.71,75889.0,88.3049,88.4575,88.2763,88.3812,75889.0
2022-09-01 15:40:00,92.69,92.78,92.64,92.76,69411.0,88.3621,88.4479,88.3145,88.4289,69411.0
2022-09-01 15:45:00,92.76,92.79,92.59,92.59,132853.0,88.4289,88.4575,88.2668,88.2668,132853.0
2022-09-01 15:50:00,92.6,92.87,92.6,92.85,273744.0,88.2763,88.5337,88.2763,88.5146,273744.0
2022-09-01 15:55:00,92.85,93.12,92.84,93.06,293160.0,88.5146,88.772,88.5051,88.7148,293160.0
2022-09-02 09:30:00,94.1,94.17,93.66,93.69,238385.0,89.7063,89.773,89.2868,89.3154,238385.0
2022-09-02 09:35:00,93.69,93.72,93.51,93.55,101181.0,89.3154,89.344,89.1438,89.182,101181.0
2022-09-02 09:40:00,93.55,93.55,93.29,93.37,160857.0,89.182,89.182,88.9341,89.0104,160857.0
2022-09-02 09:45:00,93.36,93.58,93.35,93.48,139984.0,89.0008,89.2106,88.9913,89.1152,139984.0
2022-09-02 09:50:00,93.5,93.63,93.42,93.52,72359.0,89.1343,89.2582,89.058,89.1534,72359.0
2022-09-02 09:55:00,93.52,93.6,93.43,93.47,77039.0,89.1534,89.2296,89.0676,89.1057,77039.0
2022-09-02 10:00:00,93.48,93.56,93.21,93.26,117157.0,89.1152,89.1915,88.8578,88.9055,117157.0
2022-09-02 10:05:00,93.26,93.48,93.24,93.43,47993.0,88.9055,89.1152,88.8864,89.0676,47993.0
2022-09-02 10:10:00,93.43,93.85,93.43,93.79,71109.0,89.0676,89.468,89.0676,89.4108,71109.0
2022-09-02 10:15:00,93.79,93.89,93.73,93.75,131988.0,89.4108,89.5061,89.3536,89.3726,131988.0
2022-09-02 10:20:00,93.76,93.82,93.61,93.73,45348.0,89.3822,89.4394,89.2392,89.3536,45348.0
2022-09-02 10:25:00,93.74,93.94,93.74,93.94,154271.0,89.3631,89.5538,89.3631,89.5538,154271.0
2022-09-02 10:30:00,93.94,94.02,93.92,93.96,70310.0,89.5538,89.63,89.5347,89.5728,70310.0
2022-09-02 10:35:00,93.95,94.07,93.94,94.06,43337.0,89.5633,89.6777,89.5538,89.6682,43337.0
2022-09-02 10:40:00,94.06,94.14,94.06,94.08,32281.0,89.6682,89.7444,89.6682,89.6872,32281.0
2022-09-02 10:45:00,94.08,94.13,94.01,94.05,42472.0,89.6872,89.7349,89.6205,89.6586,42472.0
2022-09-02 10:50:00,94.06,94.11,93.94,93.96,43771.0,89.6682,89.7158,89.5538,89.5728,43771.0
2022-09-02 10:55:00,93.95,94.02,93.83,93.94,163868.0,89.5633,89.63,89.4489,89.5538,163868.0
2022-09-02 11:00:00,93.95,94.13,93.91,94.11,76362.0,89.5633,89.7349,89.5252,89.7158,76362.0
2022-09-02 11:05:00,94.12,94.14,93.97,94.0,96975.0,89.7254,89.7444,89.5824,89.611,96975.0
2022-09-02 11:10:00,94.01,94.08,93.98,94.08,68521.0,89.6205,89.6872,89.5919,89.6872,68521.0
2022-09-02 11:15:00,94.07,94.09,94.0,94.08,39287.0,89.6777,89.6968,89.611,89.6872,39287.0
2022-09-02 11:20:00,94.08,94.12,94.03,94.09,94549.0,89.6872,89.7254,89.6396,89.6968,94549.0
2022-09-02 11:25:00,94.09,94.09,93.99,94.03,37391.0,89.6968,89.6968,89.6014,89.6396,37391.0
2022-09-02 11:30:00,94.03,94.13,94.02,94.06,63119.0,89.6396,89.7349,89.63,89.6682,63119.0
2022-09-02 11:35:00,94.07,94.13,94.03,94.11,59315.0,89.6777,89.7349,89.6396,89.7158,59315.0
2022-09-02 11:40:00,94.11,94.12,93.89,93.98,28447.0,89.7158,89.7254,89.5061,89.5919,28447.0
2022-09-02 11:45:00,94.0,94.12,93.99,94.06,41835.0,89.611,89.7254,89.6014,89.6682,41835.0
2022-09-02 11:50:00,94.06,94.13,94.04,94.13,42141.0,89.6682,89.7349,89.6491,89.7349,42141.0
2022-09-02 11:55:00,94.14,94.22,94.13,94.15,62834.0,89.7444,89.8207,89.7349,89.754,62834.0
2022-09-02 12:00:00,94.15,94.2,94.09,94.14,30829.0,89.754,89.8016,89.6968,89.7444,30829.0
2022-09-02 12:05:00,94.14,94.15,94.08,94.09,33467.0,89.7444,89.754,89.6872,89.6968,33467.0
2022-09-02 12:10:00,94.09,94.11,94.02,94.02,37869.0,89.6968,89.7158,89.63,89.63,37869.0
2022-09-02 12:15:00,94.02,94.02,93.9,93.91,49655.0,89.63,89.63,89.5156,89.5252,49655.0
2022-09-02 12:20:00,93.9,93.93,93.57,93.67,119493.0,89.5156,89.5442,89.201,89.2964,119493.0
2022-09-02 12:25:00,93.66,93.66,93.54,93.56,103312.0,89.2868,89.2868,89.1724,89.1915,103312.0
2022-09-02 12:30:00,93.54,93.6,93.37,93.47,91676.0,89.1724,89.2296,89.0104,89.1057,91676.0
2022-09-02 12:35:00,93.47,93.51,93.29,93.38,50616.0,89.1057,89.1438,88.9341,89.0199,50616.0
2022-09-02 12:40:00,93.38,93.4,93.22,93.23,70376.0,89.0199,89.039,88.8674,88.8769,70376.0
2022-09-02 12:45:00,93.23,93.26,93.12,93.17,87759.0,88.8769,88.9055,88.772,88.8197,87759.0
2022-09-02 12:50:00,93.17,93.18,93.02,93.17,171243.0,88.8197,88.8292,88.6767,88.8197,171243.0
2022-09-02 12:55:00,93.18,93.24,93.06,93.17,89456.0,88.8292,88.8864,88.7148,88.8197,89456.0
2022-09-02 13:00:00,93.15,93.15,92.76,92.89,111057.0,88.8006,88.8006,88.4289,88.5528,111057.0
2022-09-02 13:05:00,92.87,92.91,92.75,92.81,58649.0,88.5337,88.5718,88.4193,88.4765,58649.0
2022-09-02 13:10:00,92.8,92.85,92.74,92.85,75231.0,88.467,88.5146,88.4098,88.5146,75231.0
2022-09-02 13:15:00,92.85,92.97,92.71,92.93,57757.0,88.5146,88.629,88.3812,88.5909,57757.0
2022-09-02 13:20:00,92.92,92.92,92.55,92.58,107132.0,88.5814,88.5814,88.2287,88.2573,107132.0
2022-09-02 13:25:00,92.57,92.58,92.4,92.46,65710.0,88.2477,88.2573,88.0857,88.1429,65710.0
2022-09-02 13:30:00,92.45,92.5,92.37,92.45,62229.0,88.1333,88.181,88.0571,88.1333,62229.0
2022-09-02 13:35:00,92.45,92.57,92.38,92.48,83821.0,88.1333,88.2477,88.0666,88.1619,83821.0
2022-09-02 13:40:00,92.47,92.63,92.45,92.62,30174.0,88.1524,88.3049,88.1333,88.2954,30174.0
2022-09-02 13:45:00,92.6,92.68,92.38,92.38,63081.0,88.2763,88.3526,88.0666,88.0666,63081.0
2022-09-02 13:50:00,92.39,92.4,92.24,92.37,106850.0,88.0761,88.0857,87.9331,88.0571,106850.0
2022-09-02 13:55:00,92.36,92.36,92.24,92.29,117061.0,88.0475,88.0475,87.9331,87.9808,117061.0
2022-09-02 14:00:00,92.28,92.42,92.27,92.38,91236.0,87.9713,88.1047,87.9617,88.0666,91236.0
2022-09-02 14:05:00,92.38,92.46,92.26,92.42,62837.0,88.0666,88.1429,87.9522,88.1047,62837.0
2022-09-02 14:10:00,92.43,92.5,92.34,92.36,62330.0,88.1143,88.181,88.0285,88.0475,62330.0
2022-09-02 14:15:00,92.36,92.42,92.31,92.35,65438.0,88.0475,88.1047,87.9999,88.038,65438.0
2022-09-02 14:20:00,92.35,92.39,92.3,92.35,39406.0,88.038,88.0761,87.9903,88.038,39406.0
2022-09-02 14:25:00,92.34,92.55,92.32,92.55,76400.0,88.0285,88.2287,88.0094,88.2287,76400.0
2022-09-02 14:30:00,92.54,92.54,92.42,92.46,71173.0,88.2191,88.2191,88.1047,88.1429,71173.0
2022-09-02 14:35:00,92.46,92.67,92.45,92.64,70595.0,88.1429,88.3431,88.1333,88.3145,70595.0
2022-09-02 14:40:00,92.64,92.67,92.54,92.66,58039.0,88.3145,88.3431,88.2191,88.3335,58039.0
2022-09-02 14:45:00,92.65,92.65,92.53,92.57,92406.0,88.324,88.324,88.2096,88.2477,92406.0
2022-09-02 14:50:00,92.56,92.57,92.47,92.48,54955.0,88.2382,88.2477,88.1524,88.1619,54955.0
2022-09-02 14:55:00,92.48,92.48,92.31,92.33,85943.0,88.1619,88.1619,87.9999,88.0189,85943.0
2022-09-02 15:00:00,92.33,92.57,92.3,92.5,65103.0,88.0189,88.2477,87.9903,88.181,65103.0
2022-09-02 15:05:00,92.51,92.62,92.47,92.49,71615.0,88.1905,88.2954,88.1524,88.1715,71615.0
2022-09-02 15:10:00,92.5,92.55,92.37,92.43,89071.0,88.181,88.2287,88.0571,88.1143,89071.0
2022-09-02 15:15:00,92.43,92.51,92.35,92.41,76320.0,88.1143,88.1905,88.038,88.0952,76320.0
2022-09-02 15:20:00,92.4,92.5,92.13,92.17,120036.0,88.0857,88.181,87.8283,87.8664,120036.0
2022-09-02 15:25:00,92.17,92.31,92.13,92.26,113637.0,87.8664,87.9999,87.8283,87.9522,113637.0
2022-09-02 15:30:00,92.26,92.26,92.01,92.02,230396.0,87.9522,87.9522,87.7139,87.7234,230396.0
2022-09-02 15:35:00,92.01,92.01,91.8,91.85,199266.0,87.7139,87.7139,87.5137,87.5613,199266.0
2022-09-02 15:40:00,91.86,91.86,91.73,91.76,146652.0,87.5709,87.5709,87.4469,87.4755,146652.0
2022-09-02 15:45:00,91.77,91.94,91.76,91.94,243722.0,87.4851,87.6471,87.4755,87.6471,243722.0
2022-09-02 15:50:00,91.94,92.11,91.92,92.11,577048.0,87.6471,87.8092,87.6281,87.8092,577048.0
2022-09-02 15:55:00,92.1,92.21,91.97,92.18,633096.0,87.7997,87.9045,87.6757,87.8759,633096.0
2022-09-06 09:30:00,92.2,92.6,92.2,92.5,249370.0,87.895,88.2763,87.895,88.181,249370.0
2022-09-06 09:35:00,92.5,92.54,92.16,92.17,170591.0,88.181,88.2191,87.8569,87.8664,170591.0
2022-09-06 09:40:00,92.16,92.33,92.11,92.2,145339.0,87.8569,88.0189,87.8092,87.895,145339.0
2022-09-06 09:45:00,92.2,92.29,91.92,91.92,133316.0,87.895,87.9808,87.6281,87.6281,133316.0
2022-09-06 09:50:00,91.91,91.99,91.77,91.81,129426.0,87.6185,87.6948,87.4851,87.5232,129426.0
2022-09-06 09:55:00,91.79,92.14,91.77,92.13,108706.0,87.5041,87.8378,87.4851,87.8283,108706.0
2022-09-06 10:00:00,92.12,92.12,91.51,91.66,293403.0,87.8187,87.8187,87.2372,87.3802,293403.0
2022-09-06 10:05:00,91.65,91.74,91.61,91.67,293709.0,87.3707,87.4565,87.3325,87.3897,293709.0
2022-09-06 10:10:00,91.66,91.76,91.51,91.74,204560.0,87.3802,87.4755,87.2372,87.4565,204560.0
2022-09-06 10:15:00,91.73,91.8,91.59,91.74,112325.0,87.4469,87.5137,87.3135,87.4565,112325.0
2022-09-06 10:20:00,91.73,91.74,91.57,91.67,39962.0,87.4469,87.4565,87.2944,87.3897,39962.0
2022-09-06 10:25:00,91.68,92.05,91.62,92.0,118820.0,87.3993,87.752,87.3421,87.7043,118820.0
2022-09-06 10:30:00,91.98,92.01,91.79,91.87,46043.0,87.6853,87.7139,87.5041,87.5804,46043.0
2022-09-06 10:35:00,91.88,92.06,91.75,92.03,73451.0,87.5899,87.7615,87.466,87.7329,73451.0
2022-09-06 10:40:00,92.06,92.3,92.05,92.25,132669.0,87.7615,87.9903,87.752,87.9427,132669.0
2022-09-06 10:45:00,92.25,92.33,92.13,92.17,47032.0,87.9427,88.0189,87.8283,87.8664,47032.0
2022-09-06 10:50:00,92.17,92.47,92.16,92.34,162115.0,87.8664,88.1524,87.8569,88.0285,162115.0
2022-09-06 10:55:00,92.34,92.62,92.33,92.47,97594.0,88.0285,88.2954,88.0189,88.1524,97594.0
2022-09-06 11:00:00,92.46,92.57,92.4,92.51,69343.0,88.1429,88.2477,88.0857,88.1905,69343.0
2022-09-06 11:05:00,92.52,92.74,92.5,92.61,94418.0,88.2001,88.4098,88.181,88.2859,94418.0
2022-09-06 11:10:00,92.62,92.64,92.45,92.54,98995.0,88.2954,88.3145,88.1333,88.2191,98995.0
2022-09-06 11:15:00,92.55,92.56,92.38,92.4,108202.0,88.2287,88.2382,88.0666,88.0857,108202.0
2022-09-06 11:20:00,92.4,92.47,92.34,92.4,44577.0,88.0857,88.1524,88.0285,88.0857,44577.0
2022-09-06 11:25:00,92.4,92.47,92.22,92.27,59468.0,88.0857,88.1524,87.9141,87.9617,59468.0
2022-09-06 11:30:00,92.26,92.58,92.24,92.45,128502.0,87.9522,88.2573,87.9331,88.1333,128502.0
2022-09-06 11:35:00,92.45,92.53,92.34,92.44,99135.0,88.1333,88.2096,88.0285,88.1238,99135.0
2022-09-06 11:40:00,92.42,92.73,92.39,92.59,104362.0,88.1047,88.4003,88.0761,88.2668,104362.0
2022-09-06 11:45:00,92.6,92.68,92.56,92.56,92161.0,88.2763,88.3526,88.2382,88.2382,92161.0
2022-09-06 11:50:00,92.58,92.77,92.57,92.68,86523.0,88.2573,88.4384,88.2477,88.3526,86523.0
2022-09-06 11:55:00,92.69,92.76,92.63,92.63,99455.0,88.3621,88.4289,88.3049,88.3049,99455.0
2022-09-06 12:00:00,92.63,92.67,92.57,92.57,69053.0,88.3049,88.3431,88.2477,88.2477,69053.0
2022-09-06 12:05:00,92.58,92.66,92.3,92.34,116528.0,88.2573,88.3335,87.9903,88.0285,116528.0
2022-09-06 12:10:00,92.34,92.37,92.27,92.32,35474.0,88.0285,88.0571,87.9617,88.0094,35474.0
2022-09-06 12:15:00,92.32,92.37,92.08,92.13,100860.0,88.0094,88.0571,87.7806,87.8283,100860.0
2022-09-06 12:20:00,92.12,92.18,92.04,92.07,51794.0,87.8187,87.8759,87.7425,87.7711,51794.0
2022-09-06 12:25:00,92.06,92.19,92.0,92.17,38442.0,87.7615,87.8855,87.7043,87.8664,38442.0
2022-09-06 12:30:00,92.17,92.24,92.1,92.13,41826.0,87.8664,87.9331,87.7997,87.8283,41826.0
2022-09-06 12:35:00,92.14,92.25,92.13,92.21,31869.0,87.8378,87.9427,87.8283,87.9045,31869.0
2022-09-06 12:40:00,92.21,92.38,92.12,92.38,49422.0,87.9045,88.0666,87.8187,88.0666,49422.0
2022-09-06 12:45:00,92.37,92.42,92.27,92.38,68181.0,88.0571,88.1047,87.9617,88.0666,68181.0
2022-09-06 12:50:00,92.39,92.4,92.24,92.34,43967.0,88.0761,88.0857,87.9331,88.0285,43967.0
2022-09-06 12:55:00,92.34,92.42,92.31,92.35,44422.0,88.0285,88.1047,87.9999,88.038,44422.0
2022-09-06 13:00:00,92.34,92.36,92.17,92.2,63047.0,88.0285,88.0475,87.8664,87.895,63047.0
2022-09-06 13:05:00,92.21,92.21,91.91,91.91,87154.0,87.9045,87.9045,87.6185,87.6185,87154.0
2022-09-06 13:10:00,91.92,91.99,91.79,91.85,115057.0,87.6281,87.6948,87.5041,87.5613,115057.0
2022-09-06 13:15:00,91.84,91.93,91.79,91.91,116936.0,87.5518,87.6376,87.5041,87.6185,116936.0
2022-09-06 13:20:00,91.91,91.96,91.87,91.92,78825.0,87.6185,87.6662,87.5804,87.6281,78825.0
2022-09-06 13:25:00,91.91,91.95,91.87,91.9,62372.0,87.6185,87.6567,87.5804,87.609,62372.0
2022-09-06 13:30:00,91.89,92.09,91.86,92.03,193331.0,87.5995,87.7901,87.5709,87.7329,193331.0
2022-09-06 13:35:00,92.02,92.1,91.97,92.06,67234.0,87.7234,87.7997,87.6757,87.7615,67234.0
2022-09-06 13:40:00,92.06,92.06,91.85,91.94,58407.0,87.7615,87.7615,87.5613,87.6471,58407.0
2022-09-06 13:45:00,91.94,92.02,91.85,91.87,69231.0,87.6471,87.7234,87.5613,87.5804,69231.0
2022-09-06 13:50:00,91.86,91.92,91.81,91.92,68859.0,87.5709,87.6281,87.5232,87.6281,68859.0
2022-09-06 13:55:00,91.93,92.09,91.92,92.08,72376.0,87.6376,87.7901,87.6281,87.7806,72376.0
2022-09-06 14:00:00,92.07,92.19,92.03,92.11,346367.0,87.7711,87.8855,87.7329,87.8092,346367.0
2022-09-06 14:05:00,92.1,92.1,92.03,92.08,70604.0,87.7997,87.7997,87.7329,87.7806,70604.0
2022-09-06 14:10:00,92.09,92.31,92.08,92.26,191204.0,87.7901,87.9999,87.7806,87.9522,191204.0
2022-09-06 14:15:00,92.27,92.33,92.22,92.27,80044.0,87.9617,88.0189,87.9141,87.9617,80044.0
2022-09-06 14:20:00,92.27,92.3,92.15,92.2,51092.0,87.9617,87.9903,87.8473,87.895,51092.0
2022-09-06 14:25:00,92.2,92.22,92.11,92.14,53640.0,87.895,87.9141,87.8092,87.8378,53640.0
2022-09-06 14:30:00,92.13,92.18,91.96,92.07,100784.0,87.8283,87.8759,87.6662,87.7711,100784.0
2022-09-06 14:35:00,92.07,92.17,92.0,92.11,54589.0,87.7711,87.8664,87.7043,87.8092,54589.0
2022-09-06 14:40:00,92.1,92.11,92.0,92.03,47022.0,87.7997,87.8092,87.7043,87.7329,47022.0
2022-09-06 14:45:00,92.02,92.06,91.94,92.05,41133.0,87.7234,87.7615,87.6471,87.752,41133.0
2022-09-06 14:50:00,92.04,92.04,91.85,91.97,59757.0,87.7425,87.7425,87.5613,87.6757,59757.0
2022-09-06 14:55:00,91.97,92.08,91.91,91.95,80470.0,87.6757,87.7806,87.6185,87.6567,80470.0
2022-09-06 15:00:00,91.95,92.03,91.89,91.93,71743.0,87.6567,87.7329,87.5995,87.6376,71743.0
2022-09-06 15:05:00,91.93,92.18,91.91,92.18,82553.0,87.6376,87.8759,87.6185,87.8759,82553.0
2022-09-06 15:10:00,92.18,92.25,92.11,92.17,98935.0,87.8759,87.9427,87.8092,87.8664,98935.0
2022-09-06 15:15:00,92.17,92.29,92.15,92.17,248670.0,87.8664,87.9808,87.8473,87.8664,248670.0
2022-09-06 15:20:00,92.15,92.24,92.04,92.22,189284.0,87.8473,87.9331,87.7425,87.9141,189284.0
2022-09-06 15:25:00,92.21,92.29,92.17,92.19,186666.0,87.9045,87.9808,87.8664,87.8855,186666.0
2022-09-06 15:30:00,92.19,92.19,91.92,92.01,231018.0,87.8855,87.8855,87.6281,87.7139,231018.0
2022-09-06 15:35:00,92.01,92.09,91.98,92.05,169871.0,87.7139,87.7901,87.6853,87.752,169871.0
2022-09-06 15:40:00,92.05,92.28,92.03,92.28,184525.0,87.752,87.9713,87.7329,87.9713,184525.0
2022-09-06 15:45:00,92.28,92.32,92.13,92.26,287890.0,87.9713,88.0094,87.8283,87.9522,287890.0
2022-09-06 15:50:00,92.25,92.27,92.11,92.18,580872.0,87.9427,87.9617,87.8092,87.8759,580872.0
2022-09-06 15:55:00,92.17,92.36,92.06,92.31,841241.0,87.8664,88.0475,87.7615,87.9999,841241.0
2022-09-07 09:30:00,91.98,92.21,91.96,92.15,149025.0,87.6853,87.9045,87.6662,87.8473,149025.0
2022-09-07 09:35:00,92.15,92.48,92.09,92.44,133161.0,87.8473,88.1619,87.7901,88.1238,133161.0
2022-09-07 09:40:00,92.41,92.57,92.37,92.53,152574.0,88.0952,88.2477,88.0571,88.2096,152574.0
2022-09-07 09:45:00,92.54,92.58,92.46,92.51,93460.0,88.2191,88.2573,88.1429,88.1905,93460.0
2022-09-07 09:50:00,92.52,92.52,92.32,92.37,84175.0,88.2001,88.2001,88.0094,88.0571,84175.0
2022-09-07 09:55:00,92.38,92.48,92.26,92.3,54100.0,88.0666,88.1619,87.9522,87.9903,54100.0
2022-09-07 10:00:00,92.3,92.45,92.11,92.41,90762.0,87.9903,88.1333,87.8092,88.0952,90762.0
2022-09-07 10:05:00,92.42,92.46,92.29,92.35,74096.0,88.1047,88.1429,87.9808,88.038,74096.0
2022-09-07 10:10:00,92.36,92.38,92.1,92.1,107935.0,88.0475,88.0666,87.7997,87.7997,107935.0
2022-09-07 10:15:00,92.1,92.34,92.04,92.3,78821.0,87.7997,88.0285,87.7425,87.9903,78821.0
2022-09-07 10:20:00,92.3,92.35,92.19,92.2,46197.0,87.9903,88.038,87.8855,87.895,46197.0
2022-09-07 10:25:00,92.2,92.37,92.15,92.37,59392.0,87.895,88.0571,87.8473,88.0571,59392.0
2022-09-07 10:30:00,92.39,92.61,92.39,92.47,149591.0,88.0761,88.2859,88.0761,88.1524,149591.0
2022-09-07 10:35:00,92.49,92.54,92.38,92.45,55054.0,88.1715,88.2191,88.0666,88.1333,55054.0
2022-09-07 10:40:00,92.45,92.6,92.42,92.54,103251.0,88.1333,88.2763,88.1047,88.2191,103251.0
2022-09-07 10:45:00,92.55,92.55,92.47,92.51,33600.0,88.2287,88.2287,88.1524,88.1905,33600.0
2022-09-07 10:50:00,92.51,92.7,92.51,92.63,64420.0,88.1905,88.3717,88.1905,88.3049,64420.0
2022-09-07 10:55:00,92.64,92.7,92.61,92.65,45808.0,88.3145,88.3717,88.2859,88.324,45808.0
2022-09-07 11:00:00,92.66,92.7,92.52,92.68,79014.0,88.3335,88.3717,88.2001,88.3526,79014.0
2022-09-07 11:05:00,92.66,92.72,92.61,92.67,50800.0,88.3335,88.3907,88.2859,88.3431,50800.0
2022-09-07 11:10:00,92.67,92.91,92.67,92.87,46201.0,88.3431,88.5718,88.3431,88.5337,46201.0
2022-09-07 11:15:00,92.86,92.91,92.82,92.87,39587.0,88.5242,88.5718,88.4861,88.5337,39587.0
2022-09-07 11:20:00,92.9,92.95,92.86,92.95,19406.0,88.5623,88.61,88.5242,88.61,19406.0
2022-09-07 11:25:00,92.92,93.0,92.84,92.85,29590.0,88.5814,88.6576,88.5051,88.5146,29590.0
2022-09-07 11:30:00,92.86,92.92,92.78,92.81,24570.0,88.5242,88.5814,88.4479,88.4765,24570.0
2022-09-07 11:35:00,92.82,92.93,92.79,92.9,88649.0,88.4861,88.5909,88.4575,88.5623,88649.0
2022-09-07 11:40:00,92.89,92.91,92.73,92.75,61547.0,88.5528,88.5718,88.4003,88.4193,61547.0
2022-09-07 11:45:00,92.74,92.85,92.74,92.82,48497.0,88.4098,88.5146,88.4098,88.4861,48497.0
2022-09-07 11:50:00,92.81,92.84,92.78,92.83,21916.0,88.4765,88.5051,88.4479,88.4956,21916.0
2022-09-07 11:55:00,92.84,92.88,92.76,92.79,102488.0,88.5051,88.5432,88.4289,88.4575,102488.0
2022-09-07 12:00:00,92.78,92.88,92.77,92.84,154501.0,88.4479,88.5432,88.4384,88.5051,154501.0
2022-09-07 12:05:00,92.84,92.87,92.74,92.86,143550.0,88.5051,88.5337,88.4098,88.5242,143550.0
2022-09-07 12:10:00,92.86,92.87,92.73,92.77,51228.0,88.5242,88.5337,88.4003,88.4384,51228.0
2022-09-07 12:15:00,92.77,92.82,92.7,92.71,136113.0,88.4384,88.4861,88.3717,88.3812,136113.0
2022-09-07 12:20:00,92.71,92.73,92.56,92.6,140371.0,88.3812,88.4003,88.2382,88.2763,140371.0
2022-09-07 12:25:00,92.6,92.75,92.57,92.73,91938.0,88.2763,88.4193,88.2477,88.4003,91938.0
2022-09-07 12:30:00,92.73,92.76,92.64,92.75,31250.0,88.4003,88.4289,88.3145,88.4193,31250.0
2022-09-07 12:35:00,92.76,92.92,92.73,92.92,37986.0,88.4289,88.5814,88.4003,88.5814,37986.0
2022-09-07 12:40:00,92.91,93.14,92.89,93.1,139689.0,88.5718,88.7911,88.5528,88.753,139689.0
2022-09-07 12:45:00,93.1,93.15,93.07,93.12,37467.0,88.753,88.8006,88.7244,88.772,37467.0
2022-09-07 12:50:00,93.12,93.13,93.07,93.07,60241.0,88.772,88.7816,88.7244,88.7244,60241.0
2022-09-07 12:55:00,93.07,93.1,93.01,93.08,70331.0,88.7244,88.753,88.6672,88.7339,70331.0
2022-09-07 13:00:00,93.09,93.24,93.07,93.2,72276.0,88.7434,88.8864,88.7244,88.8483,72276.0
2022-09-07 13:05:00,93.2,93.22,93.13,93.14,56594.0,88.8483,88.8674,88.7816,88.7911,56594.0
2022-09-07 13:10:00,93.14,93.18,93.11,93.17,22575.0,88.7911,88.8292,88.7625,88.8197,22575.0
2022-09-07 13:15:00,93.17,93.18,93.07,93.08,50583.0,88.8197,88.8292,88.7244,88.7339,50583.0
2022-09-07 13:20:00,93.07,93.15,93.05,93.06,36729.0,88.7244,88.8006,88.7053,88.7148,36729.0
2022-09-07 13:25:00,93.06,93.06,92.97,93.05,51809.0,88.7148,88.7148,88.629,88.7053,51809.0
2022-09-07 13:30:00,93.06,93.15,93.04,93.14,19581.0,88.7148,88.8006,88.6958,88.7911,19581.0
2022-09-07 13:35:00,93.14,93.25,93.11,93.23,50593.0,88.7911,88.896,88.7625,88.8769,50593.0
2022-09-07 13:40:00,93.23,93.46,93.22,93.45,60383.0,88.8769,89.0962,88.8674,89.0866,60383.0
2022-09-07 13:45:00,93.45,93.47,93.36,93.46,63700.0,89.0866,89.1057,89.0008,89.0962,63700.0
2022-09-07 13:50:00,93.46,93.52,93.43,93.51,50443.0,89.0962,89.1534,89.0676,89.1438,50443.0
2022-09-07 13:55:00,93.52,93.52,93.43,93.45,42139.0,89.1534,89.1534,89.0676,89.0866,42139.0
2022-09-07 14:00:00,93.45,93.71,93.44,93.7,95003.0,89.0866,89.3345,89.0771,89.325,95003.0
2022-09-07 14:05:00,93.7,93.7,93.57,93.58,40899.0,89.325,89.325,89.201,89.2106,40899.0
2022-09-07 14:10:00,93.57,93.66,93.55,93.65,20195.0,89.201,89.2868,89.182,89.2773,20195.0
2022-09-07 14:15:00,93.64,93.67,93.5,93.5,96651.0,89.2678,89.2964,89.1343,89.1343,96651.0
2022-09-07 14:20:00,93.51,93.53,93.47,93.51,40258.0,89.1438,89.1629,89.1057,89.1438,40258.0
2022-09-07 14:25:00,93.51,93.67,93.51,93.67,79233.0,89.1438,89.2964,89.1438,89.2964,79233.0
2022-09-07 14:30:00,93.67,93.77,93.66,93.76,67139.0,89.2964,89.3917,89.2868,89.3822,67139.0
2022-09-07 14:35:00,93.77,93.8,93.72,93.74,67585.0,89.3917,89.4203,89.344,89.3631,67585.0
2022-09-07 14:40:00,93.74,93.81,93.73,93.75,34479.0,89.3631,89.4298,89.3536,89.3726,34479.0
2022-09-07 14:45:00,93.75,93.78,93.71,93.77,30153.0,89.3726,89.4012,89.3345,89.3917,30153.0
2022-09-07 14:50:00,93.77,93.82,93.7,93.78,83424.0,89.3917,89.4394,89.325,89.4012,83424.0
2022-09-07 14:55:00,93.78,93.87,93.75,93.85,42656.0,89.4012,89.487,89.3726,89.468,42656.0
2022-09-07 15:00:00,93.86,93.89,93.79,93.83,59554.0,89.4775,89.5061,89.4108,89.4489,59554.0
2022-09-07 15:05:00,93.83,93.87,93.78,93.85,65785.0,89.4489,89.487,89.4012,89.468,65785.0
2022-09-07 15:10:00,93.86,93.88,93.8,93.86,92175.0,89.4775,89.4966,89.4203,89.4775,92175.0
2022-09-07 15:15:00,93.86,93.92,93.79,93.83,64453.0,89.4775,89.5347,89.4108,89.4489,64453.0
2022-09-07 15:20:00,93.82,93.9,93.8,93.87,101685.0,89.4394,89.5156,89.4203,89.487,101685.0
2022-09-07 15:25:00,93.88,94.03,93.87,94.03,45232.0,89.4966,89.6396,89.487,89.6396,45232.0
2022-09-07 15:30:00,94.02,94.02,93.91,93.98,87467.0,89.63,89.63,89.5252,89.5919,87467.0
2022-09-07 15:35:00,93.99,94.0,93.81,93.84,120606.0,89.6014,89.611,89.4298,89.4584,120606.0
2022-09-07 15:40:00,93.84,93.88,93.75,93.87,170229.0,89.4584,89.4966,89.3726,89.487,170229.0
2022-09-07 15:45:00,93.87,94.0,93.84,93.95,193224.0,89.487,89.611,89.4584,89.5633,193224.0
2022-09-07 15:50:00,93.95,93.96,93.8,93.88,435444.0,89.5633,89.5728,89.4203,89.4966,435444.0
2022-09-07 15:55:00,93.87,93.87,93.71,93.82,759444.0,89.487,89.487,89.3345,89.4394,759444.0
2022-09-08 09:30:00,93.22,93.27,92.87,92.92,234927.0,88.8674,88.915,88.5337,88.5814,234927.0
2022-09-08 09:35:00,92.91,92.94,92.81,92.86,135055.0,88.5718,88.6004,88.4765,88.5242,135055.0
2022-09-08 09:40:00,92.87,93.32,92.63,93.3,184405.0,88.5337,88.9627,88.3049,88.9436,184405.0
2022-09-08 09:45:00,93.27,93.33,93.01,93.1,146460.0,88.915,88.9722,88.6672,88.753,146460.0
2022-09-08 09:50:00,93.1,93.25,92.98,93.16,139416.0,88.753,88.896,88.6386,88.8102,139416.0
2022-09-08 09:55:00,93.16,93.32,93.11,93.27,126737.0,88.8102,88.9627,88.7625,88.915,126737.0
2022-09-08 10:00:00,93.28,93.31,92.89,92.94,144834.0,88.9246,88.9532,88.5528,88.6004,144834.0
2022-09-08 10:05:00,92.92,93.17,92.92,93.08,71402.0,88.5814,88.8197,88.5814,88.7339,71402.0
2022-09-08 10:10:00,93.06,93.12,92.94,93.06,92421.0,88.7148,88.772,88.6004,88.7148,92421.0
2022-09-08 10:15:00,93.06,93.38,92.99,93.36,85931.0,88.7148,89.0199,88.6481,89.0008,85931.0
2022-09-08 10:20:00,93.35,93.47,93.21,93.24,99559.0,88.9913,89.1057,88.8578,88.8864,99559.0
2022-09-08 10:25:00,93.25,93.42,93.19,93.39,47286.0,88.896,89.058,88.8388,89.0294,47286.0
2022-09-08 10:30:00,93.37,93.59,93.31,93.55,147176.0,89.0104,89.2201,88.9532,89.182,147176.0
2022-09-08 10:35:00,93.54,93.77,93.48,93.73,112069.0,89.1724,89.3917,89.1152,89.3536,112069.0
2022-09-08 10:40:00,93.72,93.81,93.67,93.77,33915.0,89.344,89.4298,89.2964,89.3917,33915.0
2022-09-08 10:45:00,93.8,93.83,93.71,93.76,46065.0,89.4203,89.4489,89.3345,89.3822,46065.0
2022-09-08 10:50:00,93.75,93.81,93.67,93.78,77886.0,89.3726,89.4298,89.2964,89.4012,77886.0
2022-09-08 10:55:00,93.78,93.86,93.75,93.83,45089.0,89.4012,89.4775,89.3726,89.4489,45089.0
2022-09-08 11:00:00,93.83,93.93,93.8,93.92,97472.0,89.4489,89.5442,89.4203,89.5347,97472.0
2022-09-08 11:05:00,93.92,93.98,93.88,93.91,75290.0,89.5347,89.5919,89.4966,89.5252,75290.0
2022-09-08 11:10:00,93.91,93.95,93.84,93.93,31982.0,89.5252,89.5633,89.4584,89.5442,31982.0
2022-09-08 11:15:00,93.93,93.98,93.9,93.96,39649.0,89.5442,89.5919,89.5156,89.5728,39649.0
2022-09-08 11:20:00,93.96,94.0,93.92,93.96,43554.0,89.5728,89.611,89.5347,89.5728,43554.0
2022-09-08 11:25:00,93.97,93.98,93.85,93.89,26030.0,89.5824,89.5919,89.468,89.5061,26030.0
2022-09-08 11:30:00,93.89,93.93,93.85,93.92,41666.0,89.5061,89.5442,89.468,89.5347,41666.0
2022-09-08 11:35:00,93.91,93.97,93.79,93.79,42063.0,89.5252,89.5824,89.4108,89.4108,42063.0
2022-09-08 11:40:00,93.78,93.81,93.69,93.76,106225.0,89.4012,89.4298,89.3154,89.3822,106225.0
2022-09-08 11:45:00,93.75,93.77,93.67,93.68,35104.0,89.3726,89.3917,89.2964,89.3059,35104.0
2022-09-08 11:50:00,93.67,93.74,93.63,93.71,38292.0,89.2964,89.3631,89.2582,89.3345,38292.0
2022-09-08 11:55:00,93.72,93.76,93.68,93.73,25062.0,89.344,89.3822,89.3059,89.3536,25062.0
2022-09-08 12:00:00,93.73,93.76,93.23,93.23,101573.0,89.3536,89.3822,88.8769,88.8769,101573.0
2022-09-08 12:05:00,93.23,93.25,92.9,93.08,131960.0,88.8769,88.896,88.5623,88.7339,131960.0
2022-09-08 12:10:00,93.07,93.08,92.87,93.0,126063.0,88.7244,88.7339,88.5337,88.6576,126063.0
2022-09-08 12:15:00,92.98,93.13,92.91,93.06,43759.0,88.6386,88.7816,88.5718,88.7148,43759.0
2022-09-08 12:20:00,93.07,93.11,92.88,93.0,56713.0,88.7244,88.7625,88.5432,88.6576,56713.0
2022-09-08 12:25:00,92.99,93.11,92.94,93.05,44173.0,88.6481,88.7625,88.6004,88.7053,44173.0
2022-09-08 12:30:00,93.05,93.25,93.03,93.2,22035.0,88.7053,88.896,88.6862,88.8483,22035.0
2022-09-08 12:35:00,93.19,93.31,93.19,93.25,114175.0,88.8388,88.9532,88.8388,88.896,114175.0
2022-09-08 12:40:00,93.25,93.51,93.21,93.47,84744.0,88.896,89.1438,88.8578,89.1057,84744.0
2022-09-08 12:45:00,93.45,93.52,93.43,93.5,58602.0,89.0866,89.1534,89.0676,89.1343,58602.0
2022-09-08 12:50:00,93.49,93.64,93.48,93.59,55120.0,89.1248,89.2678,89.1152,89.2201,55120.0
2022-09-08 12:55:00,93.59,93.61,93.54,93.54,50875.0,89.2201,89.2392,89.1724,89.1724,50875.0
2022-09-08 13:00:00,93.55,93.6,93.4,93.45,54077.0,89.182,89.2296,89.039,89.0866,54077.0
2022-09-08 13:05:00,93.44,93.52,93.39,93.48,44602.0,89.0771,89.1534,89.0294,89.1152,44602.0
2022-09-08 13:10:00,93.5,93.79,93.5,93.79,93025.0,89.1343,89.4108,89.1343,89.4108,93025.0
2022-09-08 13:15:00,93.79,93.81,93.71,93.74,33501.0,89.4108,89.4298,89.3345,89.3631,33501.0
2022-09-08 13:20:00,93.74,93.82,93.74,93.81,21455.0,89.3631,89.4394,89.3631,89.4298,21455.0
2022-09-08 13:25:00,93.79,93.87,93.74,93.81,64812.0,89.4108,89.487,89.3631,89.4298,64812.0
2022-09-08 13:30:00,93.83,93.85,93.73,93.8,31463.0,89.4489,89.468,89.3536,89.4203,31463.0
2022-09-08 13:35:00,93.8,93.96,93.79,93.87,80110.0,89.4203,89.5728,89.4108,89.487,80110.0
2022-09-08 13:40:00,93.88,93.93,93.85,93.92,34450.0,89.4966,89.5442,89.468,89.5347,34450.0
2022-09-08 13:45:00,93.9,93.96,93.86,93.96,26504.0,89.5156,89.5728,89.4775,89.5728,26504.0
2022-09-08 13:50:00,93.97,93.98,93.87,93.87,38086.0,89.5824,89.5919,89.487,89.487,38086.0
2022-09-08 13:55:00,93.88,93.91,93.66,93.83,86340.0,89.4966,89.5252,89.2868,89.4489,86340.0
2022-09-08 14:00:00,93.84,93.97,93.81,93.97,41256.0,89.4584,89.5824,89.4298,89.5824,41256.0
2022-09-08 14:05:00,93.97,94.0,93.89,93.92,35058.0,89.5824,89.611,89.5061,89.5347,35058.0
2022-09-08 14:10:00,93.93,93.98,93.91,93.94,28229.0,89.5442,89.5919,89.5252,89.5538,28229.0
2022-09-08 14:15:00,93.92,94.03,93.86,94.0,33626.0,89.5347,89.6396,89.4775,89.611,33626.0
2022-09-08 14:20:00,94.0,94.02,93.93,93.97,45016.0,89.611,89.63,89.5442,89.5824,45016.0
2022-09-08 14:25:00,93.98,93.99,93.91,93.94,31242.0,89.5919,89.6014,89.5252,89.5538,31242.0
2022-09-08 14:30:00,93.94,94.07,93.93,94.05,31897.0,89.5538,89.6777,89.5442,89.6586,31897.0
2022-09-08 14:35:00,94.06,94.08,94.01,94.05,56374.0,89.6682,89.6872,89.6205,89.6586,56374.0
2022-09-08 14:40:00,94.05,94.07,93.75,93.87,122288.0,89.6586,89.6777,89.3726,89.487,122288.0
2022-09-08 14:45:00,93.87,93.89,93.7,93.76,33786.0,89.487,89.5061,89.325,89.3822,33786.0
2022-09-08 14:50:00,93.76,93.85,93.67,93.83,44068.0,89.3822,89.468,89.2964,89.4489,44068.0
2022-09-08 14:55:00,93.81,93.81,93.71,93.74,43447.0,89.4298,89.4298,89.3345,89.3631,43447.0
2022-09-08 15:00:00,93.74,93.82,93.58,93.69,55344.0,89.3631,89.4394,89.2106,89.3154,55344.0
2022-09-08 15:05:00,93.67,93.78,93.66,93.72,27140.0,89.2964,89.4012,89.2868,89.344,27140.0
2022-09-08 15:10:00,93.72,93.81,93.65,93.81,35271.0,89.344,89.4298,89.2773,89.4298,35271.0
2022-09-08 15:15:00,93.81,93.88,93.78,93.85,51175.0,89.4298,89.4966,89.4012,89.468,51175.0
2022-09-08 15:20:00,93.86,93.94,93.83,93.91,40858.0,89.4775,89.5538,89.4489,89.5252,40858.0
2022-09-08 15:25:00,93.91,93.94,93.85,93.87,59623.0,89.5252,89.5538,89.468,89.487,59623.0
2022-09-08 15:30:00,93.87,93.96,93.82,93.83,65998.0,89.487,89.5728,89.4394,89.4489,65998.0
2022-09-08 15:35:00,93.83,93.86,93.78,93.81,89532.0,89.4489,89.4775,89.4012,89.4298,89532.0
2022-09-08 15:40:00,93.81,93.83,93.59,93.61,114797.0,89.4298,89.4489,89.2201,89.2392,114797.0
2022-09-08 15:45:00,93.6,93.78,93.59,93.69,122228.0,89.2296,89.4012,89.2201,89.3154,122228.0
2022-09-08 15:50:00,93.69,94.04,93.69,94.03,208434.0,89.3154,89.6491,89.3154,89.6396,208434.0
2022-09-08 15:55:00,94.03,94.11,93.96,94.07,413751.0,89.6396,89.7158,89.5728,89.6777,413751.0
2022-09-09 09:30:00,94.68,94.97,94.63,94.94,319580.0,90.2592,90.5357,90.2115,90.5071,319580.0
2022-09-09 09:35:00,94.95,95.05,94.88,94.94,213794.0,90.5166,90.6119,90.4499,90.5071,213794.0
2022-09-09 09:40:00,94.95,94.99,94.84,94.85,131890.0,90.5166,90.5547,90.4117,90.4213,131890.0
2022-09-09 09:45:00,94.86,94.97,94.75,94.8,190013.0,90.4308,90.5357,90.3259,90.3736,190013.0
2022-09-09 09:50:00,94.8,94.87,94.75,94.81,112694.0,90.3736,90.4403,90.3259,90.3831,112694.0
2022-09-09 09:55:00,94.81,94.99,94.68,94.99,83498.0,90.3831,90.5547,90.2592,90.5547,83498.0
2022-09-09 10:00:00,94.99,95.21,94.93,95.21,150939.0,90.5547,90.7645,90.4975,90.7645,150939.0
2022-09-09 10:05:00,95.22,95.31,95.18,95.27,51006.0,90.774,90.8598,90.7359,90.8217,51006.0
2022-09-09 10:10:00,95.27,95.28,95.1,95.15,72843.0,90.8217,90.8312,90.6596,90.7073,72843.0
2022-09-09 10:15:00,95.16,95.34,95.03,95.11,59159.0,90.7168,90.8884,90.5929,90.6691,59159.0
2022-09-09 10:20:00,95.12,95.18,95.01,95.07,47292.0,90.6787,90.7359,90.5738,90.631,47292.0
2022-09-09 10:25:00,95.06,95.2,95.0,95.17,38474.0,90.6215,90.7549,90.5643,90.7263,38474.0
2022-09-09 10:30:00,95.17,95.25,95.16,95.24,32573.0,90.7263,90.8026,90.7168,90.7931,32573.0
2022-09-09 10:35:00,95.25,95.29,95.19,95.21,98341.0,90.8026,90.8407,90.7454,90.7645,98341.0
2022-09-09 10:40:00,95.22,95.44,95.22,95.4,53309.0,90.774,90.9837,90.774,90.9456,53309.0
2022-09-09 10:45:00,95.4,95.44,95.28,95.39,164939.0,90.9456,90.9837,90.8312,90.9361,164939.0
2022-09-09 10:50:00,95.39,95.42,95.3,95.33,61365.0,90.9361,90.9647,90.8503,90.8789,61365.0
2022-09-09 10:55:00,95.32,95.34,95.25,95.33,44238.0,90.8693,90.8884,90.8026,90.8789,44238.0
2022-09-09 11:00:00,95.34,95.39,95.17,95.23,67997.0,90.8884,90.9361,90.7263,90.7835,67997.0
2022-09-09 11:05:00,95.23,95.27,95.16,95.17,86624.0,90.7835,90.8217,90.7168,90.7263,86624.0
2022-09-09 11:10:00,95.17,95.2,95.09,95.15,41360.0,90.7263,90.7549,90.6501,90.7073,41360.0
2022-09-09 11:15:00,95.16,95.21,95.03,95.05,96496.0,90.7168,90.7645,90.5929,90.6119,96496.0
2022-09-09 11:20:00,95.05,95.08,94.98,95.04,61550.0,90.6119,90.6405,90.5452,90.6024,61550.0
2022-09-09 11:25:00,95.04,95.13,95.04,95.08,35393.0,90.6024,90.6882,90.6024,90.6405,35393.0
2022-09-09 11:30:00,95.08,95.08,94.9,94.95,37213.0,90.6405,90.6405,90.4689,90.5166,37213.0
2022-09-09 11:35:00,94.96,95.15,94.94,95.14,49862.0,90.5261,90.7073,90.5071,90.6977,49862.0
2022-09-09 11:40:00,95.17,95.17,95.05,95.07,24645.0,90.7263,90.7263,90.6119,90.631,24645.0
2022-09-09 11:45:00,95.05,95.11,95.03,95.04,32881.0,90.6119,90.6691,90.5929,90.6024,32881.0
2022-09-09 11:50:00,95.04,95.06,94.96,95.02,75218.0,90.6024,90.6215,90.5261,90.5833,75218.0
2022-09-09 11:55:00,95.02,95.07,94.98,95.06,67893.0,90.5833,90.631,90.5452,90.6215,67893.0
2022-09-09 12:00:00,95.06,95.08,94.79,94.81,72716.0,90.6215,90.6405,90.3641,90.3831,72716.0
2022-09-09 12:05:00,94.81,94.93,94.81,94.93,50977.0,90.3831,90.4975,90.3831,90.4975,50977.0
2022-09-09 12:10:00,94.92,95.04,94.92,94.98,54125.0,90.488,90.6024,90.488,90.5452,54125.0
2022-09-09 12:15:00,94.98,94.99,94.81,94.92,83183.0,90.5452,90.5547,90.3831,90.488,83183.0
2022-09-09 12:20:00,94.92,94.92,94.71,94.73,49742.0,90.488,90.488,90.2878,90.3069,49742.0
2022-09-09 12:25:00,94.73,94.85,94.72,94.78,35282.0,90.3069,90.4213,90.2973,90.3545,35282.0
2022-09-09 12:30:00,94.78,94.88,94.74,94.88,52632.0,90.3545,90.4499,90.3164,90.4499,52632.0
2022-09-09 12:35:00,94.85,94.96,94.84,94.91,113416.0,90.4213,90.5261,90.4117,90.4785,113416.0
2022-09-09 12:40:00,94.91,94.99,94.9,94.92,69837.0,90.4785,90.5547,90.4689,90.488,69837.0
2022-09-09 12:45:00,94.93,95.0,94.84,95.0,27230.0,90.4975,90.5643,90.4117,90.5643,27230.0
2022-09-09 12:50:00,95.0,95.05,95.0,95.03,38505.0,90.5643,90.6119,90.5643,90.5929,38505.0
2022-09-09 12:55:00,95.03,95.09,95.01,95.08,104339.0,90.5929,90.6501,90.5738,90.6405,104339.0
2022-09-09 13:00:00,95.08,95.08,94.94,95.02,40777.0,90.6405,90.6405,90.5071,90.5833,40777.0
2022-09-09 13:05:00,95.02,95.1,95.02,95.08,40613.0,90.5833,90.6596,90.5833,90.6405,40613.0
2022-09-09 13:10:00,95.08,95.17,95.08,95.16,40938.0,90.6405,90.7263,90.6405,90.7168,40938.0
2022-09-09 13:15:00,95.16,95.2,95.14,95.15,21819.0,90.7168,90.7549,90.6977,90.7073,21819.0
2022-09-09 13:20:00,95.14,95.21,95.11,95.19,28707.0,90.6977,90.7645,90.6691,90.7454,28707.0
2022-09-09 13:25:00,95.19,95.23,95.15,95.16,35934.0,90.7454,90.7835,90.7073,90.7168,35934.0
2022-09-09 13:30:00,95.17,95.25,95.17,95.23,30389.0,90.7263,90.8026,90.7263,90.7835,30389.0
2022-09-09 13:35:00,95.23,95.28,95.22,95.28,35790.0,90.7835,90.8312,90.774,90.8312,35790.0
2022-09-09 13:40:00,95.27,95.28,95.17,95.17,25330.0,90.8217,90.8312,90.7263,90.7263,25330.0
2022-09-09 13:45:00,95.17,95.22,95.11,95.22,72619.0,90.7263,90.774,90.6691,90.774,72619.0
2022-09-09 13:50:00,95.23,95.24,95.17,95.21,36150.0,90.7835,90.7931,90.7263,90.7645,36150.0
2022-09-09 13:55:00,95.2,95.26,95.18,95.25,57537.0,90.7549,90.8121,90.7359,90.8026,57537.0
2022-09-09 14:00:00,95.25,95.25,95.12,95.17,41002.0,90.8026,90.8026,90.6787,90.7263,41002.0
2022-09-09 14:05:00,95.16,95.22,95.12,95.18,25589.0,90.7168,90.774,90.6787,90.7359,25589.0
2022-09-09 14:10:00,95.18,95.29,95.14,95.28,81522.0,90.7359,90.8407,90.6977,90.8312,81522.0
2022-09-09 14:15:00,95.28,95.31,95.27,95.3,35192.0,90.8312,90.8598,90.8217,90.8503,35192.0
2022-09-09 14:20:00,95.29,95.33,95.26,95.31,29113.0,90.8407,90.8789,90.8121,90.8598,29113.0
2022-09-09 14:25:00,95.3,95.37,95.25,95.35,55390.0,90.8503,90.917,90.8026,90.8979,55390.0
2022-09-09 14:30:00,95.36,95.38,95.29,95.32,38375.0,90.9075,90.9265,90.8407,90.8693,38375.0
2022-09-09 14:35:00,95.33,95.42,95.3,95.38,35291.0,90.8789,90.9647,90.8503,90.9265,35291.0
2022-09-09 14:40:00,95.38,95.43,95.34,95.36,44470.0,90.9265,90.9742,90.8884,90.9075,44470.0
2022-09-09 14:45:00,95.36,95.39,95.31,95.32,46828.0,90.9075,90.9361,90.8598,90.8693,46828.0
2022-09-09 14:50:00,95.32,95.33,95.25,95.29,29788.0,90.8693,90.8789,90.8026,90.8407,29788.0
2022-09-09 14:55:00,95.3,95.39,95.29,95.37,38242.0,90.8503,90.9361,90.8407,90.917,38242.0
2022-09-09 15:00:00,95.38,95.46,95.33,95.44,73947.0,90.9265,91.0028,90.8789,90.9837,73947.0
2022-09-09 15:05:00,95.43,95.45,95.35,95.39,56429.0,90.9742,90.9933,90.8979,90.9361,56429.0
2022-09-09 15:10:00,95.38,95.48,95.37,95.47,86710.0,90.9265,91.0218,90.917,91.0123,86710.0
2022-09-09 15:15:00,95.47,95.48,95.42,95.47,100198.0,91.0123,91.0218,90.9647,91.0123,100198.0
2022-09-09 15:20:00,95.46,95.47,95.38,95.42,99435.0,91.0028,91.0123,90.9265,90.9647,99435.0
2022-09-09 15:25:00,95.42,95.48,95.41,95.44,217562.0,90.9647,91.0218,90.9551,90.9837,217562.0
2022-09-09 15:30:00,95.44,95.47,95.39,95.43,106812.0,90.9837,91.0123,90.9361,90.9742,106812.0
2022-09-09 15:35:00,95.44,95.44,95.33,95.36,105708.0,90.9837,90.9837,90.8789,90.9075,105708.0
2022-09-09 15:40:00,95.36,95.49,95.35,95.48,304772.0,90.9075,91.0314,90.8979,91.0218,304772.0
2022-09-09 15:45:00,95.47,95.49,95.39,95.43,128967.0,91.0123,91.0314,90.9361,90.9742,128967.0
2022-09-09 15:50:00,95.43,95.44,95.31,95.39,393481.0,90.9742,90.9837,90.8598,90.9361,393481.0
2022-09-09 15:55:00,95.39,95.4,95.26,95.29,442334.0,90.9361,90.9456,90.8121,90.8407,442334.0
2022-09-12 09:30:00,95.84,95.9,95.68,95.88,181414.0,91.365,91.4222,91.2125,91.4032,181414.0
2022-09-12 09:35:00,95.89,95.9,95.64,95.72,117341.0,91.4127,91.4222,91.1744,91.2506,117341.0
2022-09-12 09:40:00,95.72,95.9,95.68,95.88,111767.0,91.2506,91.4222,91.2125,91.4032,111767.0
2022-09-12 09:45:00,95.88,95.98,95.83,95.91,75671.0,91.4032,91.4985,91.3555,91.4318,75671.0
2022-09-12 09:50:00,95.91,96.05,95.9,96.02,57966.0,91.4318,91.5652,91.4222,91.5366,57966.0
2022-09-12 09:55:00,96.02,96.17,96.01,96.17,46453.0,91.5366,91.6796,91.5271,91.6796,46453.0
2022-09-12 10:00:00,96.17,96.2,96.08,96.11,49198.0,91.6796,91.7082,91.5938,91.6224,49198.0
2022-09-12 10:05:00,96.12,96.14,96.06,96.09,54631.0,91.632,91.651,91.5748,91.6034,54631.0
2022-09-12 10:10:00,96.08,96.15,96.06,96.13,38722.0,91.5938,91.6606,91.5748,91.6415,38722.0
2022-09-12 10:15:00,96.13,96.33,96.13,96.28,53795.0,91.6415,91.8322,91.6415,91.7845,53795.0
2022-09-12 10:20:00,96.3,96.35,96.19,96.24,51779.0,91.8036,91.8512,91.6987,91.7464,51779.0
2022-09-12 10:25:00,96.25,96.28,96.16,96.17,37258.0,91.7559,91.7845,91.6701,91.6796,37258.0
2022-09-12 10:30:00,96.18,96.21,96.14,96.15,65498.0,91.6892,91.7178,91.651,91.6606,65498.0
2022-09-12 10:35:00,96.15,96.19,96.03,96.12,108611.0,91.6606,91.6987,91.5462,91.632,108611.0
2022-09-12 10:40:00,96.11,96.12,96.04,96.09,61814.0,91.6224,91.632,91.5557,91.6034,61814.0
2022-09-12 10:45:00,96.09,96.17,96.09,96.16,39131.0,91.6034,91.6796,91.6034,91.6701,39131.0
2022-09-12 10:50:00,96.15,96.19,96.03,96.04,39839.0,91.6606,91.6987,91.5462,91.5557,39839.0
2022-09-12 10:55:00,96.04,96.04,95.85,95.89,83635.0,91.5557,91.5557,91.3746,91.4127,83635.0
2022-09-12 11:00:00,95.91,95.93,95.75,95.83,53926.0,91.4318,91.4508,91.2792,91.3555,53926.0
2022-09-12 11:05:00,95.82,95.85,95.74,95.74,22624.0,91.346,91.3746,91.2697,91.2697,22624.0
2022-09-12 11:10:00,95.73,95.78,95.68,95.75,42532.0,91.2602,91.3078,91.2125,91.2792,42532.0
2022-09-12 11:15:00,95.74,95.81,95.68,95.81,33099.0,91.2697,91.3364,91.2125,91.3364,33099.0
2022-09-12 11:20:00,95.81,95.88,95.79,95.88,20464.0,91.3364,91.4032,91.3174,91.4032,20464.0
2022-09-12 11:25:00,95.87,95.96,95.87,95.95,29523.0,91.3936,91.4794,91.3936,91.4699,29523.0
2022-09-12 11:30:00,95.96,95.98,95.89,95.91,41098.0,91.4794,91.4985,91.4127,91.4318,41098.0
2022-09-12 11:35:00,95.9,95.92,95.75,95.81,54128.0,91.4222,91.4413,91.2792,91.3364,54128.0
2022-09-12 11:40:00,95.81,95.86,95.78,95.81,22055.0,91.3364,91.3841,91.3078,91.3364,22055.0
2022-09-12 11:45:00,95.81,95.83,95.68,95.72,19721.0,91.3364,91.3555,91.2125,91.2506,19721.0
2022-09-12 11:50:00,95.73,95.76,95.57,95.59,30967.0,91.2602,91.2888,91.1076,91.1267,30967.0
2022-09-12 11:55:00,95.57,95.58,95.36,95.51,50054.0,91.1076,91.1172,90.9075,91.0504,50054.0
2022-09-12 12:00:00,95.51,95.57,95.48,95.5,37597.0,91.0504,91.1076,91.0218,91.0409,37597.0
2022-09-12 12:05:00,95.5,95.63,95.44,95.45,112589.0,91.0409,91.1648,90.9837,90.9933,112589.0
2022-09-12 12:10:00,95.43,95.6,95.41,95.57,65070.0,90.9742,91.1362,90.9551,91.1076,65070.0
2022-09-12 12:15:00,95.58,95.59,95.45,95.49,55300.0,91.1172,91.1267,90.9933,91.0314,55300.0
2022-09-12 12:20:00,95.48,95.65,95.44,95.62,54256.0,91.0218,91.1839,90.9837,91.1553,54256.0
2022-09-12 12:25:00,95.61,95.65,95.57,95.65,23124.0,91.1458,91.1839,91.1076,91.1839,23124.0
2022-09-12 12:30:00,95.66,95.74,95.64,95.73,25425.0,91.1934,91.2697,91.1744,91.2602,25425.0
2022-09-12 12:35:00,95.74,95.77,95.64,95.76,45637.0,91.2697,91.2983,91.1744,91.2888,45637.0
2022-09-12 12:40:00,95.76,95.8,95.7,95.78,50699.0,91.2888,91.3269,91.2316,91.3078,50699.0
2022-09-12 12:45:00,95.79,95.8,95.67,95.72,133185.0,91.3174,91.3269,91.203,91.2506,133185.0
2022-09-12 12:50:00,95.73,95.79,95.72,95.78,48813.0,91.2602,91.3174,91.2506,91.3078,48813.0
2022-09-12 12:55:00,95.78,95.82,95.77,95.81,13681.0,91.3078,91.346,91.2983,91.3364,13681.0
2022-09-12 13:00:00,95.82,95.84,95.66,95.78,101066.0,91.346,91.365,91.1934,91.3078,101066.0
2022-09-12 13:05:00,95.77,95.92,95.77,95.9,23243.0,91.2983,91.4413,91.2983,91.4222,23243.0
2022-09-12 13:10:00,95.91,95.95,95.87,95.92,31501.0,91.4318,91.4699,91.3936,91.4413,31501.0
2022-09-12 13:15:00,95.93,95.94,95.88,95.89,13637.0,91.4508,91.4604,91.4032,91.4127,13637.0
2022-09-12 13:20:00,95.9,95.9,95.82,95.84,24038.0,91.4222,91.4222,91.346,91.365,24038.0
2022-09-12 13:25:00,95.85,95.96,95.83,95.96,25316.0,91.3746,91.4794,91.3555,91.4794,25316.0
2022-09-12 13:30:00,95.95,95.98,95.91,95.98,18396.0,91.4699,91.4985,91.4318,91.4985,18396.0
2022-09-12 13:35:00,95.99,95.99,95.88,95.89,18406.0,91.508,91.508,91.4032,91.4127,18406.0
2022-09-12 13:40:00,95.89,95.9,95.78,95.78,24022.0,91.4127,91.4222,91.3078,91.3078,24022.0
2022-09-12 13:45:00,95.78,95.91,95.78,95.91,35432.0,91.3078,91.4318,91.3078,91.4318,35432.0
2022-09-12 13:50:00,95.91,95.98,95.89,95.98,26931.0,91.4318,91.4985,91.4127,91.4985,26931.0
2022-09-12 13:55:00,95.98,95.99,95.91,95.94,22428.0,91.4985,91.508,91.4318,91.4604,22428.0
2022-09-12 14:00:00,95.93,95.93,95.81,95.83,15714.0,91.4508,91.4508,91.3364,91.3555,15714.0
2022-09-12 14:05:00,95.82,95.85,95.79,95.82,16657.0,91.346,91.3746,91.3174,91.346,16657.0
2022-09-12 14:10:00,95.81,95.91,95.81,95.9,19677.0,91.3364,91.4318,91.3364,91.4222,19677.0
2022-09-12 14:15:00,95.89,95.93,95.7,95.74,254745.0,91.4127,91.4508,91.2316,91.2697,254745.0
2022-09-12 14:20:00,95.74,95.78,95.61,95.74,415944.0,91.2697,91.3078,91.1458,91.2697,415944.0
2022-09-12 14:25:00,95.74,95.78,95.65,95.67,90493.0,91.2697,91.3078,91.1839,91.203,90493.0
2022-09-12 14:30:00,95.67,95.72,95.57,95.61,57390.0,91.203,91.2506,91.1076,91.1458,57390.0
2022-09-12 14:35:00,95.62,95.68,95.6,95.67,43942.0,91.1553,91.2125,91.1362,91.203,43942.0
2022-09-12 14:40:00,95.67,95.73,95.65,95.73,22448.0,91.203,91.2602,91.1839,91.2602,22448.0
2022-09-12 14:45:00,95.72,95.81,95.7,95.81,18269.0,91.2506,91.3364,91.2316,91.3364,18269.0
2022-09-12 14:50:00,95.8,95.82,95.75,95.75,23860.0,91.3269,91.346,91.2792,91.2792,23860.0
2022-09-12 14:55:00,95.76,95.81,95.75,95.79,26211.0,91.2888,91.3364,91.2792,91.3174,26211.0
2022-09-12 15:00:00,95.78,95.83,95.74,95.78,59770.0,91.3078,91.3555,91.2697,91.3078,59770.0
2022-09-12 15:05:00,95.78,95.88,95.76,95.87,118934.0,91.3078,91.4032,91.2888,91.3936,118934.0
2022-09-12 15:10:00,95.87,95.89,95.81,95.87,132918.0,91.3936,91.4127,91.3364,91.3936,132918.0
2022-09-12 15:15:00,95.87,95.88,95.79,95.82,146849.0,91.3936,91.4032,91.3174,91.346,146849.0
2022-09-12 15:20:00,95.83,95.88,95.78,95.79,29104.0,91.3555,91.4032,91.3078,91.3174,29104.0
2022-09-12 15:25:00,95.78,95.79,95.72,95.72,34101.0,91.3078,91.3174,91.2506,91.2506,34101.0
2022-09-12 15:30:00,95.72,95.73,95.63,95.65,49663.0,91.2506,91.2602,91.1648,91.1839,49663.0
2022-09-12 15:35:00,95.65,95.72,95.59,95.68,52520.0,91.1839,91.2506,91.1267,91.2125,52520.0
2022-09-12 15:40:00,95.68,95.82,95.64,95.81,63492.0,91.2125,91.346,91.1744,91.3364,63492.0
2022-09-12 15:45:00,95.8,95.84,95.73,95.82,97791.0,91.3269,91.365,91.2602,91.346,97791.0
2022-09-12 15:50:00,95.81,95.83,95.67,95.74,162953.0,91.3364,91.3555,91.203,91.2697,162953.0
2022-09-12 15:55:00,95.74,95.9,95.71,95.88,310738.0,91.2697,91.4222,91.2411,91.4032,310738.0
2022-09-13 09:30:00,93.8,94.25,93.8,94.17,327342.0,89.4203,89.8493,89.4203,89.773,327342.0
2022-09-13 09:35:00,94.16,94.17,93.91,94.07,141068.0,89.7635,89.773,89.5252,89.6777,141068.0
2022-09-13 09:40:00,94.07,94.29,94.02,94.21,109928.0,89.6777,89.8874,89.63,89.8111,109928.0
2022-09-13 09:45:00,94.2,94.36,94.09,94.3,154615.0,89.8016,89.9541,89.6968,89.8969,154615.0
2022-09-13 09:50:00,94.3,94.54,94.29,94.5,106598.0,89.8969,90.1257,89.8874,90.0876,106598.0
2022-09-13 09:55:00,94.49,94.5,94.28,94.32,125298.0,90.0781,90.0876,89.8779,89.916,125298.0
2022-09-13 10:00:00,94.31,94.38,94.01,94.01,151519.0,89.9065,89.9732,89.6205,89.6205,151519.0
2022-09-13 10:05:00,94.03,94.18,93.99,94.07,141307.0,89.6396,89.7825,89.6014,89.6777,141307.0
2022-09-13 10:10:00,94.06,94.14,93.97,94.1,141487.0,89.6682,89.7444,89.5824,89.7063,141487.0
2022-09-13 10:15:00,94.08,94.33,94.05,94.33,108400.0,89.6872,89.9255,89.6586,89.9255,108400.0
2022-09-13 10:20:00,94.32,94.33,94.04,94.07,303934.0,89.916,89.9255,89.6491,89.6777,303934.0
2022-09-13 10:25:00,94.07,94.09,93.94,94.03,277430.0,89.6777,89.6968,89.5538,89.6396,277430.0
2022-09-13 10:30:00,94.01,94.04,93.82,93.84,118822.0,89.6205,89.6491,89.4394,89.4584,118822.0
2022-09-13 10:35:00,93.85,93.87,93.72,93.74,350258.0,89.468,89.487,89.344,89.3631,350258.0
2022-09-13 10:40:00,93.73,93.78,93.58,93.65,105749.0,89.3536,89.4012,89.2106,89.2773,105749.0
2022-09-13 10:45:00,93.64,93.64,93.51,93.51,113861.0,89.2678,89.2678,89.1438,89.1438,113861.0
2022-09-13 10:50:00,93.51,93.57,93.44,93.56,125954.0,89.1438,89.201,89.0771,89.1915,125954.0
2022-09-13 10:55:00,93.55,93.62,93.53,93.57,61310.0,89.182,89.2487,89.1629,89.201,61310.0
2022-09-13 11:00:00,93.56,93.68,93.55,93.63,36097.0,89.1915,89.3059,89.182,89.2582,36097.0
2022-09-13 11:05:00,93.63,93.66,93.58,93.65,40537.0,89.2582,89.2868,89.2106,89.2773,40537.0
2022-09-13 11:10:00,93.64,93.67,93.45,93.6,80218.0,89.2678,89.2964,89.0866,89.2296,80218.0
2022-09-13 11:15:00,93.59,93.69,93.53,93.58,35108.0,89.2201,89.3154,89.1629,89.2106,35108.0
2022-09-13 11:20:00,93.56,93.67,93.5,93.51,44015.0,89.1915,89.2964,89.1343,89.1438,44015.0
2022-09-13 11:25:00,93.5,93.63,93.49,93.62,120998.0,89.1343,89.2582,89.1248,89.2487,120998.0
2022-09-13 11:30:00,93.61,93.62,93.49,93.6,83323.0,89.2392,89.2487,89.1248,89.2296,83323.0
2022-09-13 11:35:00,93.61,93.63,93.55,93.63,46571.0,89.2392,89.2582,89.182,89.2582,46571.0
2022-09-13 11:40:00,93.62,93.62,93.42,93.54,46954.0,89.2487,89.2487,89.058,89.1724,46954.0
2022-09-13 11:45:00,93.53,93.55,93.43,93.44,36080.0,89.1629,89.182,89.0676,89.0771,36080.0
2022-09-13 11:50:00,93.43,93.53,93.41,93.52,48963.0,89.0676,89.1629,89.0485,89.1534,48963.0
2022-09-13 11:55:00,93.52,93.57,93.49,93.54,38854.0,89.1534,89.201,89.1248,89.1724,38854.0
2022-09-13 12:00:00,93.53,93.65,93.49,93.63,150201.0,89.1629,89.2773,89.1248,89.2582,150201.0
2022-09-13 12:05:00,93.63,93.76,93.61,93.73,70375.0,89.2582,89.3822,89.2392,89.3536,70375.0
2022-09-13 12:10:00,93.72,93.77,93.67,93.76,42104.0,89.344,89.3917,89.2964,89.3822,42104.0
2022-09-13 12:15:00,93.76,93.81,93.71,93.72,112645.0,89.3822,89.4298,89.3345,89.344,112645.0
2022-09-13 12:20:00,93.72,93.73,93.63,93.63,44730.0,89.344,89.3536,89.2582,89.2582,44730.0
2022-09-13 12:25:00,93.64,93.65,93.51,93.55,32703.0,89.2678,89.2773,89.1438,89.182,32703.0
2022-09-13 12:30:00,93.54,93.56,93.47,93.56,80184.0,89.1724,89.1915,89.1057,89.1915,80184.0
2022-09-13 12:35:00,93.55,93.65,93.55,93.63,44861.0,89.182,89.2773,89.182,89.2582,44861.0
2022-09-13 12:40:00,93.63,93.69,93.61,93.64,36417.0,89.2582,89.3154,89.2392,89.2678,36417.0
2022-09-13 12:45:00,93.64,93.71,93.58,93.71,50402.0,89.2678,89.3345,89.2106,89.3345,50402.0
2022-09-13 12:50:00,93.71,93.76,93.69,93.75,64540.0,89.3345,89.3822,89.3154,89.3726,64540.0
2022-09-13 12:55:00,93.75,93.76,93.65,93.66,72720.0,89.3726,89.3822,89.2773,89.2868,72720.0
2022-09-13 13:00:00,93.65,93.74,93.52,93.63,237755.0,89.2773,89.3631,89.1534,89.2582,237755.0
2022-09-13 13:05:00,93.63,93.75,93.61,93.65,23407.0,89.2582,89.3726,89.2392,89.2773,23407.0
2022-09-13 13:10:00,93.65,93.8,93.63,93.76,51883.0,89.2773,89.4203,89.2582,89.3822,51883.0
2022-09-13 13:15:00,93.76,93.83,93.68,93.68,41153.0,89.3822,89.4489,89.3059,89.3059,41153.0
2022-09-13 13:20:00,93.7,93.8,93.65,93.77,53888.0,89.325,89.4203,89.2773,89.3917,53888.0
2022-09-13 13:25:00,93.78,93.87,93.77,93.86,30472.0,89.4012,89.487,89.3917,89.4775,30472.0
2022-09-13 13:30:00,93.86,93.92,93.8,93.84,110636.0,89.4775,89.5347,89.4203,89.4584,110636.0
2022-09-13 13:35:00,93.84,93.86,93.65,93.7,98454.0,89.4584,89.4775,89.2773,89.325,98454.0
2022-09-13 13:40:00,93.7,93.73,93.6,93.63,104077.0,89.325,89.3536,89.2296,89.2582,104077.0
2022-09-13 13:45:00,93.62,93.69,93.59,93.69,51514.0,89.2487,89.3154,89.2201,89.3154,51514.0
2022-09-13 13:50:00,93.69,93.69,93.56,93.57,36657.0,89.3154,89.3154,89.1915,89.201,36657.0
2022-09-13 13:55:00,93.57,93.65,93.55,93.55,38731.0,89.201,89.2773,89.182,89.182,38731.0
2022-09-13 14:00:00,93.56,93.57,93.41,93.46,65598.0,89.1915,89.201,89.0485,89.0962,65598.0
2022-09-13 14:05:00,93.47,93.5,93.39,93.39,37612.0,89.1057,89.1343,89.0294,89.0294,37612.0
2022-09-13 14:10:00,93.4,93.45,93.34,93.42,76119.0,89.039,89.0866,88.9818,89.058,76119.0
2022-09-13 14:15:00,93.42,93.46,93.38,93.41,74380.0,89.058,89.0962,89.0199,89.0485,74380.0
2022-09-13 14:20:00,93.42,93.45,93.33,93.34,48232.0,89.058,89.0866,88.9722,88.9818,48232.0
2022-09-13 14:25:00,93.33,93.34,93.21,93.23,124004.0,88.9722,88.9818,88.8578,88.8769,124004.0
2022-09-13 14:30:00,93.25,93.27,93.17,93.17,199294.0,88.896,88.915,88.8197,88.8197,199294.0
2022-09-13 14:35:00,93.17,93.18,93.1,93.11,68664.0,88.8197,88.8292,88.753,88.7625,68664.0
2022-09-13 14:40:00,93.11,93.13,93.0,93.01,139004.0,88.7625,88.7816,88.6576,88.6672,139004.0
2022-09-13 14:45:00,93.01,93.05,92.92,92.92,89456.0,88.6672,88.7053,88.5814,88.5814,89456.0
2022-09-13 14:50:00,92.92,92.96,92.8,92.83,86222.0,88.5814,88.6195,88.467,88.4956,86222.0
2022-09-13 14:55:00,92.83,92.97,92.79,92.87,239355.0,88.4956,88.629,88.4575,88.5337,239355.0
2022-09-13 15:00:00,92.86,92.9,92.78,92.8,196244.0,88.5242,88.5623,88.4479,88.467,196244.0
2022-09-13 15:05:00,92.8,92.83,92.68,92.69,130545.0,88.467,88.4956,88.3526,88.3621,130545.0
2022-09-13 15:10:00,92.7,92.72,92.54,92.59,185325.0,88.3717,88.3907,88.2191,88.2668,185325.0
2022-09-13 15:15:00,92.59,92.66,92.53,92.56,193561.0,88.2668,88.3335,88.2096,88.2382,193561.0
2022-09-13 15:20:00,92.55,92.61,92.49,92.56,146457.0,88.2287,88.2859,88.1715,88.2382,146457.0
2022-09-13 15:25:00,92.56,92.59,92.43,92.44,129851.0,88.2382,88.2668,88.1143,88.1238,129851.0
2022-09-13 15:30:00,92.44,92.45,92.14,92.19,153847.0,88.1238,88.1333,87.8378,87.8855,153847.0
2022-09-13 15:35:00,92.19,92.32,92.06,92.27,196116.0,87.8855,88.0094,87.7615,87.9617,196116.0
2022-09-13 15:40:00,92.27,92.27,92.04,92.13,259656.0,87.9617,87.9617,87.7425,87.8283,259656.0
2022-09-13 15:45:00,92.13,92.14,91.89,92.06,479322.0,87.8283,87.8378,87.5995,87.7615,479322.0
2022-09-13 15:50:00,92.07,92.24,92.05,92.24,526466.0,87.7711,87.9331,87.752,87.9331,526466.0
2022-09-13 15:55:00,92.23,92.44,92.15,92.23,640030.0,87.9236,88.1238,87.8473,87.9236,640030.0
2022-09-14 09:30:00,92.2,92.28,91.92,91.92,177673.0,87.895,87.9713,87.6281,87.6281,177673.0
2022-09-14 09:35:00,91.91,92.04,91.89,91.94,154828.0,87.6185,87.7425,87.5995,87.6471,154828.0
2022-09-14 09:40:00,91.92,92.02,91.81,92.01,116002.0,87.6281,87.7234,87.5232,87.7139,116002.0
2022-09-14 09:45:00,91.99,91.99,91.68,91.73,177278.0,87.6948,87.6948,87.3993,87.4469,177278.0
2022-09-14 09:50:00,91.72,91.79,91.61,91.67,193287.0,87.4374,87.5041,87.3325,87.3897,193287.0
2022-09-14 09:55:00,91.66,91.7,91.52,91.69,105364.0,87.3802,87.4183,87.2468,87.4088,105364.0
2022-09-14 10:00:00,91.7,91.74,91.45,91.45,130607.0,87.4183,87.4565,87.18,87.18,130607.0
2022-09-14 10:05:00,91.45,91.54,91.37,91.41,36402.0,87.18,87.2658,87.1038,87.1419,36402.0
2022-09-14 10:10:00,91.4,91.59,91.38,91.45,98729.0,87.1324,87.3135,87.1133,87.18,98729.0
2022-09-14 10:15:00,91.46,91.56,91.35,91.37,64751.0,87.1896,87.2849,87.0847,87.1038,64751.0
2022-09-14 10:20:00,91.38,91.42,91.21,91.26,95264.0,87.1133,87.1514,86.9512,86.9989,95264.0
2022-09-14 10:25:00,91.26,91.29,90.94,90.96,106412.0,86.9989,87.0275,86.6938,86.7129,106412.0
2022-09-14 10:30:00,90.97,91.22,90.92,91.19,144380.0,86.7224,86.9608,86.6748,86.9322,144380.0
2022-09-14 10:35:00,91.19,91.47,91.19,91.45,81595.0,86.9322,87.1991,86.9322,87.18,81595.0
2022-09-14 10:40:00,91.44,91.71,91.37,91.65,49707.0,87.1705,87.4279,87.1038,87.3707,49707.0
2022-09-14 10:45:00,91.66,91.71,91.59,91.62,121489.0,87.3802,87.4279,87.3135,87.3421,121489.0
2022-09-14 10:50:00,91.62,91.9,91.58,91.88,155579.0,87.3421,87.609,87.3039,87.5899,155579.0
2022-09-14 10:55:00,91.88,91.94,91.81,91.92,108884.0,87.5899,87.6471,87.5232,87.6281,108884.0
2022-09-14 11:00:00,91.92,91.94,91.75,91.81,54887.0,87.6281,87.6471,87.466,87.5232,54887.0
2022-09-14 11:05:00,91.82,91.98,91.76,91.97,81154.0,87.5327,87.6853,87.4755,87.6757,81154.0
2022-09-14 11:10:00,91.98,92.09,91.88,91.94,84732.0,87.6853,87.7901,87.5899,87.6471,84732.0
2022-09-14 11:15:00,91.95,92.05,91.89,91.93,50778.0,87.6567,87.752,87.5995,87.6376,50778.0
2022-09-14 11:20:00,91.93,91.99,91.82,91.89,94022.0,87.6376,87.6948,87.5327,87.5995,94022.0
2022-09-14 11:25:00,91.89,91.93,91.82,91.85,63473.0,87.5995,87.6376,87.5327,87.5613,63473.0
2022-09-14 11:30:00,91.84,91.92,91.79,91.83,62871.0,87.5518,87.6281,87.5041,87.5423,62871.0
2022-09-14 11:35:00,91.83,91.9,91.76,91.88,121463.0,87.5423,87.609,87.4755,87.5899,121463.0
2022-09-14 11:40:00,91.89,92.02,91.87,91.98,54079.0,87.5995,87.7234,87.5804,87.6853,54079.0
2022-09-14 11:45:00,92.0,92.02,91.9,91.91,43087.0,87.7043,87.7234,87.609,87.6185,43087.0
2022-09-14 11:50:00,91.92,91.98,91.81,91.96,31146.0,87.6281,87.6853,87.5232,87.6662,31146.0
2022-09-14 11:55:00,91.97,91.97,91.76,91.77,25440.0,87.6757,87.6757,87.4755,87.4851,25440.0
2022-09-14 12:00:00,91.78,91.83,91.72,91.76,39126.0,87.4946,87.5423,87.4374,87.4755,39126.0
2022-09-14 12:05:00,91.75,91.79,91.7,91.76,190470.0,87.466,87.5041,87.4183,87.4755,190470.0
2022-09-14 12:10:00,91.76,91.92,91.7,91.91,40327.0,87.4755,87.6281,87.4183,87.6185,40327.0
2022-09-14 12:15:00,91.91,91.99,91.86,91.98,66527.0,87.6185,87.6948,87.5709,87.6853,66527.0
2022-09-14 12:20:00,91.99,91.99,91.89,91.99,38565.0,87.6948,87.6948,87.5995,87.6948,38565.0
2022-09-14 12:25:00,91.99,92.03,91.86,91.9,62075.0,87.6948,87.7329,87.5709,87.609,62075.0
2022-09-14 12:30:00,91.91,91.97,91.84,91.91,41288.0,87.6185,87.6757,87.5518,87.6185,41288.0
2022-09-14 12:35:00,91.9,92.12,91.88,92.09,54435.0,87.609,87.8187,87.5899,87.7901,54435.0
2022-09-14 12:40:00,92.09,92.25,92.07,92.21,48039.0,87.7901,87.9427,87.7711,87.9045,48039.0
2022-09-14 12:45:00,92.21,92.25,92.16,92.21,72989.0,87.9045,87.9427,87.8569,87.9045,72989.0
2022-09-14 12:50:00,92.2,92.3,92.19,92.26,116710.0,87.895,87.9903,87.8855,87.9522,116710.0
2022-09-14 12:55:00,92.27,92.27,92.13,92.21,100388.0,87.9617,87.9617,87.8283,87.9045,100388.0
2022-09-14 13:00:00,92.21,92.31,92.21,92.24,32305.0,87.9045,87.9999,87.9045,87.9331,32305.0
2022-09-14 13:05:00,92.23,92.31,92.17,92.28,26717.0,87.9236,87.9999,87.8664,87.9713,26717.0
2022-09-14 13:10:00,92.28,92.38,92.27,92.37,174878.0,87.9713,88.0666,87.9617,88.0571,174878.0
2022-09-14 13:15:00,92.36,92.46,92.33,92.38,86800.0,88.0475,88.1429,88.0189,88.0666,86800.0
2022-09-14 13:20:00,92.39,92.48,92.37,92.4,41037.0,88.0761,88.1619,88.0571,88.0857,41037.0
2022-09-14 13:25:00,92.4,92.4,92.32,92.38,56750.0,88.0857,88.0857,88.0094,88.0666,56750.0
2022-09-14 13:30:00,92.38,92.43,92.3,92.34,69666.0,88.0666,88.1143,87.9903,88.0285,69666.0
2022-09-14 13:35:00,92.33,92.34,92.2,92.2,24813.0,88.0189,88.0285,87.895,87.895,24813.0
2022-09-14 13:40:00,92.19,92.24,92.15,92.22,27967.0,87.8855,87.9331,87.8473,87.9141,27967.0
2022-09-14 13:45:00,92.23,92.23,91.78,91.86,215984.0,87.9236,87.9236,87.4946,87.5709,215984.0
2022-09-14 13:50:00,91.86,92.02,91.85,92.02,54087.0,87.5709,87.7234,87.5613,87.7234,54087.0
2022-09-14 13:55:00,92.02,92.02,91.83,91.88,118195.0,87.7234,87.7234,87.5423,87.5899,118195.0
2022-09-14 14:00:00,91.89,91.94,91.71,91.72,120985.0,87.5995,87.6471,87.4279,87.4374,120985.0
2022-09-14 14:05:00,91.72,91.89,91.71,91.8,134489.0,87.4374,87.5995,87.4279,87.5137,134489.0
2022-09-14 14:10:00,91.78,91.85,91.7,91.8,113080.0,87.4946,87.5613,87.4183,87.5137,113080.0
2022-09-14 14:15:00,91.82,91.86,91.73,91.86,179229.0,87.5327,87.5709,87.4469,87.5709,179229.0
2022-09-14 14:20:00,91.86,91.87,91.8,91.85,45695.0,87.5709,87.5804,87.5137,87.5613,45695.0
2022-09-14 14:25:00,91.84,91.89,91.79,91.85,46434.0,87.5518,87.5995,87.5041,87.5613,46434.0
2022-09-14 14:30:00,91.85,91.98,91.84,91.97,47023.0,87.5613,87.6853,87.5518,87.6757,47023.0
2022-09-14 14:35:00,91.96,92.0,91.91,91.98,38643.0,87.6662,87.7043,87.6185,87.6853,38643.0
2022-09-14 14:40:00,91.98,91.98,91.81,91.83,55905.0,87.6853,87.6853,87.5232,87.5423,55905.0
2022-09-14 14:45:00,91.82,91.89,91.76,91.87,44475.0,87.5327,87.5995,87.4755,87.5804,44475.0
2022-09-14 14:50:00,91.88,91.91,91.71,91.73,59172.0,87.5899,87.6185,87.4279,87.4469,59172.0
2022-09-14 14:55:00,91.73,91.81,91.69,91.74,93400.0,87.4469,87.5232,87.4088,87.4565,93400.0
2022-09-14 15:00:00,91.74,91.83,91.69,91.71,89780.0,87.4565,87.5423,87.4088,87.4279,89780.0
2022-09-14 15:05:00,91.72,91.88,91.72,91.88,46845.0,87.4374,87.5899,87.4374,87.5899,46845.0
2022-09-14 15:10:00,91.87,91.88,91.67,91.67,82608.0,87.5804,87.5899,87.3897,87.3897,82608.0
2022-09-14 15:15:00,91.66,91.66,91.44,91.55,91472.0,87.3802,87.3802,87.1705,87.2753,91472.0
2022-09-14 15:20:00,91.55,91.67,91.5,91.54,117455.0,87.2753,87.3897,87.2277,87.2658,117455.0
2022-09-14 15:25:00,91.53,91.55,91.4,91.52,73044.0,87.2563,87.2753,87.1324,87.2468,73044.0
2022-09-14 15:30:00,91.53,91.54,91.28,91.52,138674.0,87.2563,87.2658,87.018,87.2468,138674.0
2022-09-14 15:35:00,91.53,91.6,91.45,91.55,231282.0,87.2563,87.323,87.18,87.2753,231282.0
2022-09-14 15:40:00,91.56,91.72,91.49,91.68,140923.0,87.2849,87.4374,87.2182,87.3993,140923.0
2022-09-14 15:45:00,91.68,91.81,91.64,91.8,183329.0,87.3993,87.5232,87.3611,87.5137,183329.0
2022-09-14 15:50:00,91.81,92.04,91.81,92.02,312978.0,87.5232,87.7425,87.5232,87.7234,312978.0
2022-09-14 15:55:00,92.02,92.13,91.91,92.06,396594.0,87.7234,87.8283,87.6185,87.7615,396594.0
2022-09-15 09:30:00,92.0,92.01,91.73,91.81,381627.0,87.7043,87.7139,87.4469,87.5232,381627.0
2022-09-15 09:35:00,91.77,91.9,91.63,91.78,129493.0,87.4851,87.609,87.3516,87.4946,129493.0
2022-09-15 09:40:00,91.77,92.1,91.76,92.02,167045.0,87.4851,87.7997,87.4755,87.7234,167045.0
2022-09-15 09:45:00,92.02,92.31,92.0,92.31,80020.0,87.7234,87.9999,87.7043,87.9999,80020.0
2022-09-15 09:50:00,92.32,92.42,92.25,92.39,80667.0,88.0094,88.1047,87.9427,88.0761,80667.0
2022-09-15 09:55:00,92.38,92.47,92.34,92.42,92389.0,88.0666,88.1524,88.0285,88.1047,92389.0
2022-09-15 10:00:00,92.45,92.61,92.39,92.47,64629.0,88.1333,88.2859,88.0761,88.1524,64629.0
2022-09-15 10:05:00,92.47,92.65,92.47,92.51,585006.0,88.1524,88.324,88.1524,88.1905,585006.0
2022-09-15 10:10:00,92.5,92.56,92.46,92.52,70287.0,88.181,88.2382,88.1429,88.2001,70287.0
2022-09-15 10:15:00,92.51,92.58,92.44,92.44,62656.0,88.1905,88.2573,88.1238,88.1238,62656.0
2022-09-15 10:20:00,92.44,92.46,92.2,92.21,195323.0,88.1238,88.1429,87.895,87.9045,195323.0
2022-09-15 10:25:00,92.2,92.24,91.97,91.97,48752.0,87.895,87.9331,87.6757,87.6757,48752.0
2022-09-15 10:30:00,91.97,92.04,91.87,91.98,61609.0,87.6757,87.7425,87.5804,87.6853,61609.0
2022-09-15 10:35:00,91.98,92.17,91.97,92.08,120187.0,87.6853,87.8664,87.6757,87.7806,120187.0
2022-09-15 10:40:00,92.08,92.14,91.96,92.05,55139.0,87.7806,87.8378,87.6662,87.752,55139.0
2022-09-15 10:45:00,92.08,92.1,91.95,91.96,37908.0,87.7806,87.7997,87.6567,87.6662,37908.0
2022-09-15 10:50:00,91.95,91.96,91.73,91.83,132029.0,87.6567,87.6662,87.4469,87.5423,132029.0
2022-09-15 10:55:00,91.83,91.89,91.74,91.85,110670.0,87.5423,87.5995,87.4565,87.5613,110670.0
2022-09-15 11:00:00,91.84,91.99,91.79,91.99,90280.0,87.5518,87.6948,87.5041,87.6948,90280.0
2022-09-15 11:05:00,91.98,92.0,91.81,91.82,74999.0,87.6853,87.7043,87.5232,87.5327,74999.0
2022-09-15 11:10:00,91.8,91.8,91.56,91.59,75410.0,87.5137,87.5137,87.2849,87.3135,75410.0
2022-09-15 11:15:00,91.58,91.83,91.54,91.81,100803.0,87.3039,87.5423,87.2658,87.5232,100803.0
2022-09-15 11:20:00,91.82,92.05,91.79,92.02,123207.0,87.5327,87.752,87.5041,87.7234,123207.0
2022-09-15 11:25:00,92.02,92.07,91.98,92.01,44246.0,87.7234,87.7711,87.6853,87.7139,44246.0
2022-09-15 11:30:00,92.0,92.04,91.9,91.9,51383.0,87.7043,87.7425,87.609,87.609,51383.0
2022-09-15 11:35:00,91.88,92.0,91.82,91.87,45698.0,87.5899,87.7043,87.5327,87.5804,45698.0
2022-09-15 11:40:00,91.88,91.94,91.84,91.87,34345.0,87.5899,87.6471,87.5518,87.5804,34345.0
2022-09-15 11:45:00,91.87,91.91,91.79,91.81,36609.0,87.5804,87.6185,87.5041,87.5232,36609.0
2022-09-15 11:50:00,91.8,91.81,91.57,91.58,54950.0,87.5137,87.5232,87.2944,87.3039,54950.0
2022-09-15 11:55:00,91.56,91.59,91.42,91.54,48099.0,87.2849,87.3135,87.1514,87.2658,48099.0
2022-09-15 12:00:00,91.53,91.62,91.47,91.56,26207.0,87.2563,87.3421,87.1991,87.2849,26207.0
2022-09-15 12:05:00,91.56,91.56,91.37,91.37,52218.0,87.2849,87.2849,87.1038,87.1038,52218.0
2022-09-15 12:10:00,91.37,91.41,91.3,91.33,46121.0,87.1038,87.1419,87.037,87.0656,46121.0
2022-09-15 12:15:00,91.33,91.54,91.33,91.53,71458.0,87.0656,87.2658,87.0656,87.2563,71458.0
2022-09-15 12:20:00,91.52,91.53,91.42,91.45,24523.0,87.2468,87.2563,87.1514,87.18,24523.0
2022-09-15 12:25:00,91.45,91.48,91.32,91.34,23861.0,87.18,87.2086,87.0561,87.0752,23861.0
2022-09-15 12:30:00,91.34,91.49,91.32,91.49,29890.0,87.0752,87.2182,87.0561,87.2182,29890.0
2022-09-15 12:35:00,91.48,91.58,91.48,91.54,35756.0,87.2086,87.3039,87.2086,87.2658,35756.0
2022-09-15 12:40:00,91.55,91.63,91.52,91.52,103994.0,87.2753,87.3516,87.2468,87.2468,103994.0
2022-09-15 12:45:00,91.52,91.53,91.44,91.47,49691.0,87.2468,87.2563,87.1705,87.1991,49691.0
2022-09-15 12:50:00,91.47,91.53,91.47,91.5,35290.0,87.1991,87.2563,87.1991,87.2277,35290.0
2022-09-15 12:55:00,91.49,91.63,91.47,91.62,26790.0,87.2182,87.3516,87.1991,87.3421,26790.0
2022-09-15 13:00:00,91.63,92.0,91.63,91.9,116730.0,87.3516,87.7043,87.3516,87.609,116730.0
2022-09-15 13:05:00,91.89,91.98,91.89,91.95,31609.0,87.5995,87.6853,87.5995,87.6567,31609.0
2022-09-15 13:10:00,91.96,91.97,91.87,91.96,89383.0,87.6662,87.6757,87.5804,87.6662,89383.0
2022-09-15 13:15:00,91.98,92.11,91.94,92.05,40498.0,87.6853,87.8092,87.6471,87.752,40498.0
2022-09-15 13:20:00,92.06,92.14,92.03,92.11,287317.0,87.7615,87.8378,87.7329,87.8092,287317.0
2022-09-15 13:25:00,92.09,92.21,92.05,92.11,423208.0,87.7901,87.9045,87.752,87.8092,423208.0
2022-09-15 13:30:00,92.1,92.13,92.05,92.09,28662.0,87.7997,87.8283,87.752,87.7901,28662.0
2022-09-15 13:35:00,92.07,92.09,91.93,92.01,34764.0,87.7711,87.7901,87.6376,87.7139,34764.0
2022-09-15 13:40:00,92.01,92.04,91.96,92.0,27092.0,87.7139,87.7425,87.6662,87.7043,27092.0
2022-09-15 13:45:00,91.99,92.0,91.88,91.92,58484.0,87.6948,87.7043,87.5899,87.6281,58484.0
2022-09-15 13:50:00,91.9,91.9,91.8,91.85,24855.0,87.609,87.609,87.5137,87.5613,24855.0
2022-09-15 13:55:00,91.84,91.87,91.79,91.82,18877.0,87.5518,87.5804,87.5041,87.5327,18877.0
2022-09-15 14:00:00,91.82,91.82,91.52,91.53,60120.0,87.5327,87.5327,87.2468,87.2563,60120.0
2022-09-15 14:05:00,91.53,91.59,91.48,91.54,34859.0,87.2563,87.3135,87.2086,87.2658,34859.0
2022-09-15 14:10:00,91.54,91.68,91.52,91.63,42257.0,87.2658,87.3993,87.2468,87.3516,42257.0
2022-09-15 14:15:00,91.63,91.75,91.6,91.71,34364.0,87.3516,87.466,87.323,87.4279,34364.0
2022-09-15 14:20:00,91.7,91.73,91.62,91.65,41349.0,87.4183,87.4469,87.3421,87.3707,41349.0
2022-09-15 14:25:00,91.65,91.74,91.63,91.74,36111.0,87.3707,87.4565,87.3516,87.4565,36111.0
2022-09-15 14:30:00,91.74,91.81,91.62,91.63,28681.0,87.4565,87.5232,87.3421,87.3516,28681.0
2022-09-15 14:35:00,91.63,91.74,91.54,91.66,178724.0,87.3516,87.4565,87.2658,87.3802,178724.0
2022-09-15 14:40:00,91.66,91.67,91.54,91.6,31101.0,87.3802,87.3897,87.2658,87.323,31101.0
2022-09-15 14:45:00,91.6,91.6,91.36,91.36,52908.0,87.323,87.323,87.0942,87.0942,52908.0
2022-09-15 14:50:00,91.36,91.42,91.27,91.42,45445.0,87.0942,87.1514,87.0084,87.1514,45445.0
2022-09-15 14:55:00,91.41,91.41,91.28,91.31,34753.0,87.1419,87.1419,87.018,87.0466,34753.0
2022-09-15 15:00:00,91.33,91.35,91.18,91.23,50296.0,87.0656,87.0847,86.9226,86.9703,50296.0
2022-09-15 15:05:00,91.22,91.25,91.07,91.08,116396.0,86.9608,86.9894,86.8178,86.8273,116396.0
2022-09-15 15:10:00,91.08,91.09,90.87,90.93,195449.0,86.8273,86.8368,86.6271,86.6843,195449.0
2022-09-15 15:15:00,90.92,90.97,90.82,90.86,121534.0,86.6748,86.7224,86.5794,86.6176,121534.0
2022-09-15 15:20:00,90.86,91.05,90.83,91.05,701110.0,86.6176,86.7987,86.589,86.7987,701110.0
2022-09-15 15:25:00,91.05,91.06,90.82,90.9,68926.0,86.7987,86.8082,86.5794,86.6557,68926.0
2022-09-15 15:30:00,90.89,90.99,90.84,90.9,105743.0,86.6462,86.7415,86.5985,86.6557,105743.0
2022-09-15 15:35:00,90.89,90.99,90.88,90.97,106934.0,86.6462,86.7415,86.6366,86.7224,106934.0
2022-09-15 15:40:00,90.97,91.03,90.87,91.01,119938.0,86.7224,86.7796,86.6271,86.7606,119938.0
2022-09-15 15:45:00,90.99,91.15,90.95,91.04,227024.0,86.7415,86.894,86.7034,86.7892,227024.0
2022-09-15 15:50:00,91.04,91.23,90.95,91.14,580734.0,86.7892,86.9703,86.7034,86.8845,580734.0
2022-09-15 15:55:00,91.14,91.25,91.06,91.09,537611.0,86.8845,86.9894,86.8082,86.8368,537611.0
2022-09-16 09:30:00,89.06,89.25,88.63,88.67,470599.0,84.9016,85.0827,84.4917,84.5298,470599.0
2022-09-16 09:35:00,88.65,88.85,88.55,88.84,291046.0,84.5108,84.7014,84.4154,84.6919,291046.0
2022-09-16 09:40:00,88.84,88.85,88.72,88.76,224528.0,84.6919,84.7014,84.5775,84.6156,224528.0
2022-09-16 09:45:00,88.75,88.87,88.69,88.75,271516.0,84.6061,84.7205,84.5489,84.6061,271516.0
2022-09-16 09:50:00,88.75,88.9,88.73,88.79,214112.0,84.6061,84.7491,84.587,84.6442,214112.0
2022-09-16 09:55:00,88.79,88.82,88.56,88.64,218537.0,84.6442,84.6728,84.425,84.5012,218537.0
2022-09-16 10:00:00,88.65,88.9,88.64,88.77,284959.0,84.5108,84.7491,84.5012,84.6252,284959.0
2022-09-16 10:05:00,88.77,89.25,88.75,88.98,304509.0,84.6252,85.0827,84.6061,84.8253,304509.0
2022-09-16 10:10:00,88.97,89.39,88.96,89.31,192312.0,84.8158,85.2162,84.8063,85.1399,192312.0
2022-09-16 10:15:00,89.32,89.42,89.22,89.28,124665.0,85.1495,85.2448,85.0541,85.1113,124665.0
2022-09-16 10:20:00,89.27,89.45,89.24,89.41,206676.0,85.1018,85.2734,85.0732,85.2353,206676.0
2022-09-16 10:25:00,89.4,89.48,89.33,89.37,90990.0,85.2257,85.302,85.159,85.1971,90990.0
2022-09-16 10:30:00,89.38,89.5,89.36,89.45,116272.0,85.2067,85.3211,85.1876,85.2734,116272.0
2022-09-16 10:35:00,89.46,89.61,89.39,89.48,145698.0,85.2829,85.4259,85.2162,85.302,145698.0
2022-09-16 10:40:00,89.48,89.55,89.36,89.36,110531.0,85.302,85.3687,85.1876,85.1876,110531.0
2022-09-16 10:45:00,89.35,89.42,89.2,89.23,115587.0,85.1781,85.2448,85.0351,85.0637,115587.0
2022-09-16 10:50:00,89.23,89.44,89.23,89.35,99970.0,85.0637,85.2639,85.0637,85.1781,99970.0
2022-09-16 10:55:00,89.33,89.34,89.06,89.1,331224.0,85.159,85.1685,84.9016,84.9397,331224.0
2022-09-16 11:00:00,89.1,89.2,89.04,89.11,74159.0,84.9397,85.0351,84.8825,84.9493,74159.0
2022-09-16 11:05:00,89.1,89.25,89.09,89.15,62603.0,84.9397,85.0827,84.9302,84.9874,62603.0
2022-09-16 11:10:00,89.16,89.16,89.02,89.05,111394.0,84.9969,84.9969,84.8635,84.8921,111394.0
2022-09-16 11:15:00,89.05,89.24,88.98,89.19,137835.0,84.8921,85.0732,84.8253,85.0255,137835.0
2022-09-16 11:20:00,89.18,89.18,88.95,88.99,58931.0,85.016,85.016,84.7967,84.8349,58931.0
2022-09-16 11:25:00,88.99,89.04,88.91,88.94,58122.0,84.8349,84.8825,84.7586,84.7872,58122.0
2022-09-16 11:30:00,88.94,89.04,88.89,89.02,72909.0,84.7872,84.8825,84.7396,84.8635,72909.0
2022-09-16 11:35:00,89.02,89.06,88.86,88.92,97816.0,84.8635,84.9016,84.711,84.7681,97816.0
2022-09-16 11:40:00,88.92,88.99,88.89,88.97,51705.0,84.7681,84.8349,84.7396,84.8158,51705.0
2022-09-16 11:45:00,88.97,88.98,88.85,88.91,110313.0,84.8158,84.8253,84.7014,84.7586,110313.0
2022-09-16 11:50:00,88.91,89.07,88.88,89.01,61543.0,84.7586,84.9111,84.73,84.8539,61543.0
2022-09-16 11:55:00,89.02,89.11,88.99,89.11,56642.0,84.8635,84.9493,84.8349,84.9493,56642.0
2022-09-16 12:00:00,89.1,89.12,88.98,89.04,40550.0,84.9397,84.9588,84.8253,84.8825,40550.0
2022-09-16 12:05:00,89.06,89.11,88.91,88.92,97027.0,84.9016,84.9493,84.7586,84.7681,97027.0
2022-09-16 12:10:00,88.92,88.95,88.86,88.88,53917.0,84.7681,84.7967,84.711,84.73,53917.0
2022-09-16 12:15:00,88.88,88.92,88.75,88.81,99392.0,84.73,84.7681,84.6061,84.6633,99392.0
2022-09-16 12:20:00,88.8,88.8,88.66,88.7,173333.0,84.6538,84.6538,84.5203,84.5584,173333.0
2022-09-16 12:25:00,88.69,88.75,88.66,88.73,59610.0,84.5489,84.6061,84.5203,84.587,59610.0
2022-09-16 12:30:00,88.71,88.75,88.6,88.67,70474.0,84.568,84.6061,84.4631,84.5298,70474.0
2022-09-16 12:35:00,88.66,88.7,88.56,88.61,51864.0,84.5203,84.5584,84.425,84.4726,51864.0
2022-09-16 12:40:00,88.61,88.8,88.61,88.78,84681.0,84.4726,84.6538,84.4726,84.6347,84681.0
2022-09-16 12:45:00,88.77,88.84,88.7,88.84,63199.0,84.6252,84.6919,84.5584,84.6919,63199.0
2022-09-16 12:50:00,88.83,88.86,88.74,88.76,62676.0,84.6824,84.711,84.5966,84.6156,62676.0
2022-09-16 12:55:00,88.75,88.83,88.72,88.8,74083.0,84.6061,84.6824,84.5775,84.6538,74083.0
2022-09-16 13:00:00,88.8,88.85,88.69,88.71,70351.0,84.6538,84.7014,84.5489,84.568,70351.0
2022-09-16 13:05:00,88.72,88.74,88.62,88.68,70197.0,84.5775,84.5966,84.4822,84.5394,70197.0
2022-09-16 13:10:00,88.69,88.72,88.61,88.62,76293.0,84.5489,84.5775,84.4726,84.4822,76293.0
2022-09-16 13:15:00,88.62,88.73,88.6,88.71,73842.0,84.4822,84.587,84.4631,84.568,73842.0
2022-09-16 13:20:00,88.71,88.73,88.66,88.7,54801.0,84.568,84.587,84.5203,84.5584,54801.0
2022-09-16 13:25:00,88.7,88.71,88.61,88.65,82287.0,84.5584,84.568,84.4726,84.5108,82287.0
2022-09-16 13:30:00,88.64,88.81,88.6,88.64,97606.0,84.5012,84.6633,84.4631,84.5012,97606.0
2022-09-16 13:35:00,88.64,88.82,88.63,88.77,146769.0,84.5012,84.6728,84.4917,84.6252,146769.0
2022-09-16 13:40:00,88.78,88.8,88.71,88.74,67122.0,84.6347,84.6538,84.568,84.5966,67122.0
2022-09-16 13:45:00,88.74,88.75,88.59,88.62,69100.0,84.5966,84.6061,84.4536,84.4822,69100.0
2022-09-16 13:50:00,88.61,88.62,88.54,88.56,101743.0,84.4726,84.4822,84.4059,84.425,101743.0
2022-09-16 13:55:00,88.56,88.65,88.54,88.61,57605.0,84.425,84.5108,84.4059,84.4726,57605.0
2022-09-16 14:00:00,88.61,88.69,88.57,88.68,71715.0,84.4726,84.5489,84.4345,84.5394,71715.0
2022-09-16 14:05:00,88.67,88.68,88.52,88.57,62066.0,84.5298,84.5394,84.3868,84.4345,62066.0
2022-09-16 14:10:00,88.58,88.59,88.48,88.51,115631.0,84.444,84.4536,84.3487,84.3773,115631.0
2022-09-16 14:15:00,88.51,88.58,88.44,88.47,124979.0,84.3773,84.444,84.3106,84.3392,124979.0
2022-09-16 14:20:00,88.46,88.56,88.45,88.55,83422.0,84.3296,84.425,84.3201,84.4154,83422.0
2022-09-16 14:25:00,88.55,88.81,88.54,88.74,233222.0,84.4154,84.6633,84.4059,84.5966,233222.0
2022-09-16 14:30:00,88.73,88.79,88.63,88.78,127997.0,84.587,84.6442,84.4917,84.6347,127997.0
2022-09-16 14:35:00,88.78,88.82,88.64,88.7,98471.0,84.6347,84.6728,84.5012,84.5584,98471.0
2022-09-16 14:40:00,88.7,88.73,88.61,88.67,80300.0,84.5584,84.587,84.4726,84.5298,80300.0
2022-09-16 14:45:00,88.66,88.86,88.66,88.81,113290.0,84.5203,84.711,84.5203,84.6633,113290.0
2022-09-16 14:50:00,88.81,88.9,88.74,88.89,117035.0,84.6633,84.7491,84.5966,84.7396,117035.0
2022-09-16 14:55:00,88.9,88.91,88.78,88.83,293565.0,84.7491,84.7586,84.6347,84.6824,293565.0
2022-09-16 15:00:00,88.82,89.01,88.82,88.98,102917.0,84.6728,84.8539,84.6728,84.8253,102917.0
2022-09-16 15:05:00,88.99,89.12,88.99,89.04,120877.0,84.8349,84.9588,84.8349,84.8825,120877.0
2022-09-16 15:10:00,89.04,89.05,88.83,88.85,128748.0,84.8825,84.8921,84.6824,84.7014,128748.0
2022-09-16 15:15:00,88.85,88.95,88.75,88.81,127559.0,84.7014,84.7967,84.6061,84.6633,127559.0
2022-09-16 15:20:00,88.81,89.07,88.81,88.96,136276.0,84.6633,84.9111,84.6633,84.8063,136276.0
2022-09-16 15:25:00,88.95,89.0,88.8,88.87,91753.0,84.7967,84.8444,84.6538,84.7205,91753.0
2022-09-16 15:30:00,88.86,88.92,88.68,88.81,136576.0,84.711,84.7681,84.5394,84.6633,136576.0
2022-09-16 15:35:00,88.81,89.03,88.77,89.03,182099.0,84.6633,84.873,84.6252,84.873,182099.0
2022-09-16 15:40:00,89.03,89.16,89.01,89.14,151356.0,84.873,84.9969,84.8539,84.9779,151356.0
2022-09-16 15:45:00,89.14,89.14,88.96,89.12,282903.0,84.9779,84.9779,84.8063,84.9588,282903.0
2022-09-16 15:50:00,89.13,89.28,89.08,89.24,420914.0,84.9683,85.1113,84.9207,85.0732,420914.0
2022-09-16 15:55:00,89.23,89.32,89.18,89.18,867259.0,85.0637,85.1495,85.016,85.016,867259.0
2022-09-19 09:30:00,88.17,88.68,88.11,88.68,185437.0,84.4501,84.9386,84.3927,84.9386,185437.0
2022-09-19 09:35:00,88.7,88.83,88.64,88.82,199592.0,84.9578,85.0823,84.9003,85.0727,199592.0
2022-09-19 09:40:00,88.83,89.15,88.83,89.15,433919.0,85.0823,85.3888,85.0823,85.3888,433919.0
2022-09-19 09:45:00,89.14,89.27,89.1,89.17,119608.0,85.3792,85.5037,85.3409,85.4079,119608.0
2022-09-19 09:50:00,89.17,89.42,89.14,89.29,73562.0,85.4079,85.6474,85.3792,85.5229,73562.0
2022-09-19 09:55:00,89.29,89.34,89.14,89.16,122511.0,85.5229,85.5708,85.3792,85.3984,122511.0
2022-09-19 10:00:00,89.16,89.18,89.0,89.07,114199.0,85.3984,85.4175,85.2451,85.3122,114199.0
2022-09-19 10:05:00,89.06,89.27,89.06,89.21,98766.0,85.3026,85.5037,85.3026,85.4463,98766.0
2022-09-19 10:10:00,89.21,89.65,89.17,89.55,132810.0,85.4463,85.8677,85.4079,85.7719,132810.0
2022-09-19 10:15:00,89.54,89.58,89.42,89.45,178915.0,85.7623,85.8006,85.6474,85.6761,178915.0
2022-09-19 10:20:00,89.45,89.59,89.38,89.59,128454.0,85.6761,85.8102,85.6091,85.8102,128454.0
2022-09-19 10:25:00,89.61,89.7,89.6,89.68,94687.0,85.8294,85.9156,85.8198,85.8964,94687.0
2022-09-19 10:30:00,89.7,89.7,89.56,89.58,141115.0,85.9156,85.9156,85.7815,85.8006,141115.0
2022-09-19 10:35:00,89.62,89.83,89.6,89.77,174714.0,85.839,86.0401,85.8198,85.9826,174714.0
2022-09-19 10:40:00,89.77,89.89,89.77,89.83,85845.0,85.9826,86.0976,85.9826,86.0401,85845.0
2022-09-19 10:45:00,89.82,89.86,89.71,89.72,52337.0,86.0305,86.0688,85.9252,85.9347,52337.0
2022-09-19 10:50:00,89.71,89.73,89.55,89.55,67277.0,85.9252,85.9443,85.7719,85.7719,67277.0
2022-09-19 10:55:00,89.53,89.62,89.5,89.58,52249.0,85.7528,85.839,85.724,85.8006,52249.0
2022-09-19 11:00:00,89.59,89.78,89.55,89.68,47040.0,85.8102,85.9922,85.7719,85.8964,47040.0
2022-09-19 11:05:00,89.67,89.72,89.58,89.62,44660.0,85.8869,85.9347,85.8006,85.839,44660.0
2022-09-19 11:10:00,89.63,89.7,89.57,89.6,28529.0,85.8485,85.9156,85.7911,85.8198,28529.0
2022-09-19 11:15:00,89.59,89.81,89.56,89.65,224083.0,85.8102,86.0209,85.7815,85.8677,224083.0
2022-09-19 11:20:00,89.65,89.67,89.49,89.52,110295.0,85.8677,85.8869,85.7144,85.7432,110295.0
2022-09-19 11:25:00,89.51,89.55,89.38,89.4,60864.0,85.7336,85.7719,85.6091,85.6282,60864.0
2022-09-19 11:30:00,89.39,89.42,89.3,89.36,35803.0,85.6187,85.6474,85.5325,85.5899,35803.0
2022-09-19 11:35:00,89.36,89.36,89.19,89.21,48182.0,85.5899,85.5899,85.4271,85.4463,48182.0
2022-09-19 11:40:00,89.19,89.26,89.17,89.2,186361.0,85.4271,85.4941,85.4079,85.4367,186361.0
2022-09-19 11:45:00,89.2,89.33,89.19,89.3,76081.0,85.4367,85.5612,85.4271,85.5325,76081.0
2022-09-19 11:50:00,89.31,89.39,89.28,89.3,32194.0,85.542,85.6187,85.5133,85.5325,32194.0
2022-09-19 11:55:00,89.32,89.33,89.15,89.16,47883.0,85.5516,85.5612,85.3888,85.3984,47883.0
2022-09-19 12:00:00,89.15,89.27,89.15,89.16,57512.0,85.3888,85.5037,85.3888,85.3984,57512.0
2022-09-19 12:05:00,89.15,89.27,89.02,89.22,102830.0,85.3888,85.5037,85.2643,85.4558,102830.0
2022-09-19 12:10:00,89.21,89.3,89.21,89.23,18253.0,85.4463,85.5325,85.4463,85.4654,18253.0
2022-09-19 12:15:00,89.21,89.31,89.15,89.26,31785.0,85.4463,85.542,85.3888,85.4941,31785.0
2022-09-19 12:20:00,89.25,89.29,89.19,89.26,33824.0,85.4846,85.5229,85.4271,85.4941,33824.0
2022-09-19 12:25:00,89.25,89.27,89.13,89.2,27605.0,85.4846,85.5037,85.3696,85.4367,27605.0
2022-09-19 12:30:00,89.18,89.32,89.17,89.32,49757.0,85.4175,85.5516,85.4079,85.5516,49757.0
2022-09-19 12:35:00,89.33,89.49,89.33,89.45,52757.0,85.5612,85.7144,85.5612,85.6761,52757.0
2022-09-19 12:40:00,89.45,89.48,89.39,89.48,53760.0,85.6761,85.7049,85.6187,85.7049,53760.0
2022-09-19 12:45:00,89.49,89.49,89.39,89.41,30394.0,85.7144,85.7144,85.6187,85.6378,30394.0
2022-09-19 12:50:00,89.42,89.59,89.42,89.58,117149.0,85.6474,85.8102,85.6474,85.8006,117149.0
2022-09-19 12:55:00,89.58,89.6,89.52,89.58,25066.0,85.8006,85.8198,85.7432,85.8006,25066.0
2022-09-19 13:00:00,89.59,89.59,89.47,89.48,24210.0,85.8102,85.8102,85.6953,85.7049,24210.0
2022-09-19 13:05:00,89.47,89.51,89.43,89.49,27219.0,85.6953,85.7336,85.657,85.7144,27219.0
2022-09-19 13:10:00,89.49,89.51,89.36,89.4,37769.0,85.7144,85.7336,85.5899,85.6282,37769.0
2022-09-19 13:15:00,89.39,89.4,89.33,89.39,26245.0,85.6187,85.6282,85.5612,85.6187,26245.0
2022-09-19 13:20:00,89.41,89.48,89.38,89.48,40517.0,85.6378,85.7049,85.6091,85.7049,40517.0
2022-09-19 13:25:00,89.48,89.5,89.45,89.49,75897.0,85.7049,85.724,85.6761,85.7144,75897.0
2022-09-19 13:30:00,89.49,89.5,89.31,89.31,66650.0,85.7144,85.724,85.542,85.542,66650.0
2022-09-19 13:35:00,89.3,89.37,89.26,89.36,47898.0,85.5325,85.5995,85.4941,85.5899,47898.0
2022-09-19 13:40:00,89.35,89.42,89.33,89.38,18327.0,85.5804,85.6474,85.5612,85.6091,18327.0
2022-09-19 13:45:00,89.38,89.45,89.38,89.4,35209.0,85.6091,85.6761,85.6091,85.6282,35209.0
2022-09-19 13:50:00,89.39,89.42,89.32,89.36,35882.0,85.6187,85.6474,85.5516,85.5899,35882.0
2022-09-19 13:55:00,89.36,89.45,89.35,89.38,38690.0,85.5899,85.6761,85.5804,85.6091,38690.0
2022-09-19 14:00:00,89.39,89.44,89.35,89.36,56097.0,85.6187,85.6666,85.5804,85.5899,56097.0
2022-09-19 14:05:00,89.36,89.43,89.3,89.43,37840.0,85.5899,85.657,85.5325,85.657,37840.0
2022-09-19 14:10:00,89.41,89.44,89.34,89.34,39873.0,85.6378,85.6666,85.5708,85.5708,39873.0
2022-09-19 14:15:00,89.34,89.46,89.34,89.38,31374.0,85.5708,85.6857,85.5708,85.6091,31374.0
2022-09-19 14:20:00,89.37,89.43,89.25,89.27,27792.0,85.5995,85.657,85.4846,85.5037,27792.0
2022-09-19 14:25:00,89.26,89.35,89.26,89.32,23885.0,85.4941,85.5804,85.4941,85.5516,23885.0
2022-09-19 14:30:00,89.32,89.4,89.31,89.4,31848.0,85.5516,85.6282,85.542,85.6282,31848.0
2022-09-19 14:35:00,89.39,89.48,89.34,89.45,57223.0,85.6187,85.7049,85.5708,85.6761,57223.0
2022-09-19 14:40:00,89.44,89.44,89.35,89.37,41951.0,85.6666,85.6666,85.5804,85.5995,41951.0
2022-09-19 14:45:00,89.36,89.37,89.27,89.29,24697.0,85.5899,85.5995,85.5037,85.5229,24697.0
2022-09-19 14:50:00,89.29,89.43,89.29,89.41,71184.0,85.5229,85.657,85.5229,85.6378,71184.0
2022-09-19 14:55:00,89.39,89.44,89.39,89.43,45551.0,85.6187,85.6666,85.6187,85.657,45551.0
2022-09-19 15:00:00,89.44,89.67,89.43,89.63,121804.0,85.6666,85.8869,85.657,85.8485,121804.0
2022-09-19 15:05:00,89.62,89.7,89.61,89.67,43716.0,85.839,85.9156,85.8294,85.8869,43716.0
2022-09-19 15:10:00,89.67,89.89,89.65,89.83,172844.0,85.8869,86.0976,85.8677,86.0401,172844.0
2022-09-19 15:15:00,89.84,89.87,89.74,89.76,98666.0,86.0497,86.0784,85.9539,85.9731,98666.0
2022-09-19 15:20:00,89.76,89.85,89.72,89.84,86827.0,85.9731,86.0593,85.9347,86.0497,86827.0
2022-09-19 15:25:00,89.85,89.98,89.82,89.91,397909.0,86.0593,86.1838,86.0305,86.1167,397909.0
2022-09-19 15:30:00,89.92,90.02,89.92,89.96,92096.0,86.1263,86.2221,86.1263,86.1646,92096.0
2022-09-19 15:35:00,89.96,90.09,89.94,90.05,178952.0,86.1646,86.2891,86.1455,86.2508,178952.0
2022-09-19 15:40:00,90.05,90.12,90.03,90.07,149935.0,86.2508,86.3179,86.2317,86.27,149935.0
2022-09-19 15:45:00,90.07,90.1,89.94,89.95,225583.0,86.27,86.2987,86.1455,86.155,225583.0
2022-09-19 15:50:00,89.96,90.0,89.83,89.95,365584.0,86.1646,86.2029,86.0401,86.155,365584.0
2022-09-19 15:55:00,89.96,90.01,89.89,89.99,307385.0,86.1646,86.2125,86.0976,86.1934,307385.0
2022-09-20 09:30:00,89.32,89.38,89.07,89.13,219454.0,85.5516,85.6091,85.3122,85.3696,219454.0
2022-09-20 09:35:00,89.12,89.18,88.93,88.93,138148.0,85.3601,85.4175,85.1781,85.1781,138148.0
2022-09-20 09:40:00,88.93,88.93,88.76,88.83,159309.0,85.1781,85.1781,85.0152,85.0823,159309.0
2022-09-20 09:45:00,88.83,88.95,88.77,88.84,72623.0,85.0823,85.1972,85.0248,85.0919,72623.0
2022-09-20 09:50:00,88.82,88.82,88.63,88.73,55012.0,85.0727,85.0727,84.8907,84.9865,55012.0
2022-09-20 09:55:00,88.74,88.87,88.74,88.75,42182.0,84.9961,85.1206,84.9961,85.0057,42182.0
2022-09-20 10:00:00,88.75,88.86,88.7,88.75,125709.0,85.0057,85.111,84.9578,85.0057,125709.0
2022-09-20 10:05:00,88.73,88.96,88.73,88.9,56702.0,84.9865,85.2068,84.9865,85.1493,56702.0
2022-09-20 10:10:00,88.9,88.98,88.69,88.79,83809.0,85.1493,85.226,84.9482,85.044,83809.0
2022-09-20 10:15:00,88.79,88.81,88.63,88.67,55608.0,85.044,85.0631,84.8907,84.929,55608.0
2022-09-20 10:20:00,88.65,88.76,88.63,88.63,34148.0,84.9099,85.0152,84.8907,84.8907,34148.0
2022-09-20 10:25:00,88.63,88.77,88.58,88.72,78300.0,84.8907,85.0248,84.8428,84.9769,78300.0
2022-09-20 10:30:00,88.72,88.72,88.54,88.55,47118.0,84.9769,84.9769,84.8045,84.8141,47118.0
2022-09-20 10:35:00,88.55,88.62,88.38,88.46,59811.0,84.8141,84.8812,84.6513,84.7279,59811.0
2022-09-20 10:40:00,88.45,88.62,88.44,88.61,64477.0,84.7183,84.8812,84.7087,84.8716,64477.0
2022-09-20 10:45:00,88.59,88.66,88.53,88.65,50083.0,84.8524,84.9195,84.7949,84.9099,50083.0
2022-09-20 10:50:00,88.65,88.8,88.64,88.76,46808.0,84.9099,85.0536,84.9003,85.0152,46808.0
2022-09-20 10:55:00,88.77,88.78,88.72,88.77,59191.0,85.0248,85.0344,84.9769,85.0248,59191.0
2022-09-20 11:00:00,88.76,88.8,88.68,88.73,29744.0,85.0152,85.0536,84.9386,84.9865,29744.0
2022-09-20 11:05:00,88.73,88.93,88.72,88.9,33958.0,84.9865,85.1781,84.9769,85.1493,33958.0
2022-09-20 11:10:00,88.88,88.93,88.81,88.85,28445.0,85.1302,85.1781,85.0631,85.1014,28445.0
2022-09-20 11:15:00,88.85,88.86,88.75,88.77,18406.0,85.1014,85.111,85.0057,85.0248,18406.0
2022-09-20 11:20:00,88.72,88.72,88.61,88.62,25605.0,84.9769,84.9769,84.8716,84.8812,25605.0
2022-09-20 11:25:00,88.61,88.72,88.61,88.67,25473.0,84.8716,84.9769,84.8716,84.929,25473.0
2022-09-20 11:30:00,88.67,88.74,88.6,88.64,59392.0,84.929,84.9961,84.862,84.9003,59392.0
2022-09-20 11:35:00,88.66,88.69,88.6,88.64,19463.0,84.9195,84.9482,84.862,84.9003,19463.0
2022-09-20 11:40:00,88.64,88.7,88.62,88.69,36540.0,84.9003,84.9578,84.8812,84.9482,36540.0
2022-09-20 11:45:00,88.69,88.77,88.67,88.75,36567.0,84.9482,85.0248,84.929,85.0057,36567.0
2022-09-20 11:50:00,88.75,88.91,88.69,88.9,37194.0,85.0057,85.1589,84.9482,85.1493,37194.0
2022-09-20 11:55:00,88.9,88.99,88.89,88.94,14055.0,85.1493,85.2355,85.1398,85.1877,14055.0
2022-09-20 12:00:00,88.95,89.01,88.91,89.0,19730.0,85.1972,85.2547,85.1589,85.2451,19730.0
2022-09-20 12:05:00,89.02,89.06,88.97,89.01,59521.0,85.2643,85.3026,85.2164,85.2547,59521.0
2022-09-20 12:10:00,89.01,89.07,88.96,89.0,28469.0,85.2547,85.3122,85.2068,85.2451,28469.0
2022-09-20 12:15:00,89.0,89.03,88.92,88.93,17448.0,85.2451,85.2739,85.1685,85.1781,17448.0
2022-09-20 12:20:00,88.94,88.98,88.91,88.92,19194.0,85.1877,85.226,85.1589,85.1685,19194.0
2022-09-20 12:25:00,88.93,88.93,88.77,88.78,22929.0,85.1781,85.1781,85.0248,85.0344,22929.0
2022-09-20 12:30:00,88.77,88.79,88.66,88.71,27217.0,85.0248,85.044,84.9195,84.9674,27217.0
2022-09-20 12:35:00,88.71,88.76,88.66,88.73,37428.0,84.9674,85.0152,84.9195,84.9865,37428.0
2022-09-20 12:40:00,88.73,88.73,88.65,88.66,27130.0,84.9865,84.9865,84.9099,84.9195,27130.0
2022-09-20 12:45:00,88.65,88.68,88.59,88.63,20135.0,84.9099,84.9386,84.8524,84.8907,20135.0
2022-09-20 12:50:00,88.62,88.69,88.6,88.68,46843.0,84.8812,84.9482,84.862,84.9386,46843.0
2022-09-20 12:55:00,88.68,88.76,88.65,88.73,32068.0,84.9386,85.0152,84.9099,84.9865,32068.0
2022-09-20 13:00:00,88.73,88.75,88.66,88.66,31924.0,84.9865,85.0057,84.9195,84.9195,31924.0
2022-09-20 13:05:00,88.66,88.67,88.58,88.62,69288.0,84.9195,84.929,84.8428,84.8812,69288.0
2022-09-20 13:10:00,88.61,88.62,88.56,88.61,13913.0,84.8716,84.8812,84.8237,84.8716,13913.0
2022-09-20 13:15:00,88.59,88.59,88.49,88.53,38694.0,84.8524,84.8524,84.7566,84.7949,38694.0
2022-09-20 13:20:00,88.54,88.63,88.48,88.62,35127.0,84.8045,84.8907,84.7471,84.8812,35127.0
2022-09-20 13:25:00,88.61,88.63,88.41,88.43,94925.0,84.8716,84.8907,84.68,84.6992,94925.0
2022-09-20 13:30:00,88.41,88.41,88.27,88.27,49448.0,84.68,84.68,84.5459,84.5459,49448.0
2022-09-20 13:35:00,88.27,88.35,88.27,88.33,45104.0,84.5459,84.6225,84.5459,84.6034,45104.0
2022-09-20 13:40:00,88.33,88.42,88.3,88.39,28231.0,84.6034,84.6896,84.5747,84.6609,28231.0
2022-09-20 13:45:00,88.39,88.41,88.24,88.25,15211.0,84.6609,84.68,84.5172,84.5268,15211.0
2022-09-20 13:50:00,88.25,88.27,88.15,88.21,61716.0,84.5268,84.5459,84.431,84.4884,61716.0
2022-09-20 13:55:00,88.21,88.21,88.13,88.17,28921.0,84.4884,84.4884,84.4118,84.4501,28921.0
2022-09-20 14:00:00,88.17,88.32,88.17,88.28,87741.0,84.4501,84.5938,84.4501,84.5555,87741.0
2022-09-20 14:05:00,88.29,88.37,88.27,88.36,75408.0,84.5651,84.6417,84.5459,84.6321,75408.0
2022-09-20 14:10:00,88.35,88.36,88.23,88.32,34580.0,84.6225,84.6321,84.5076,84.5938,34580.0
2022-09-20 14:15:00,88.31,88.41,88.22,88.41,40636.0,84.5842,84.68,84.498,84.68,40636.0
2022-09-20 14:20:00,88.4,88.55,88.37,88.51,95222.0,84.6704,84.8141,84.6417,84.7758,95222.0
2022-09-20 14:25:00,88.51,88.55,88.43,88.5,46522.0,84.7758,84.8141,84.6992,84.7662,46522.0
2022-09-20 14:30:00,88.49,88.49,88.34,88.34,43172.0,84.7566,84.7566,84.613,84.613,43172.0
2022-09-20 14:35:00,88.34,88.42,88.33,88.36,32347.0,84.613,84.6896,84.6034,84.6321,32347.0
2022-09-20 14:40:00,88.36,88.42,88.25,88.41,52827.0,84.6321,84.6896,84.5268,84.68,52827.0
2022-09-20 14:45:00,88.4,88.74,88.38,88.62,117004.0,84.6704,84.9961,84.6513,84.8812,117004.0
2022-09-20 14:50:00,88.62,88.64,88.52,88.55,27977.0,84.8812,84.9003,84.7854,84.8141,27977.0
2022-09-20 14:55:00,88.55,88.71,88.52,88.65,132682.0,84.8141,84.9674,84.7854,84.9099,132682.0
2022-09-20 15:00:00,88.64,88.8,88.63,88.65,105583.0,84.9003,85.0536,84.8907,84.9099,105583.0
2022-09-20 15:05:00,88.65,88.67,88.49,88.54,188526.0,84.9099,84.929,84.7566,84.8045,188526.0
2022-09-20 15:10:00,88.55,88.67,88.53,88.65,70832.0,84.8141,84.929,84.7949,84.9099,70832.0
2022-09-20 15:15:00,88.65,88.74,88.62,88.73,193805.0,84.9099,84.9961,84.8812,84.9865,193805.0
2022-09-20 15:20:00,88.74,88.86,88.72,88.83,102734.0,84.9961,85.111,84.9769,85.0823,102734.0
2022-09-20 15:25:00,88.82,88.92,88.82,88.85,51601.0,85.0727,85.1685,85.0727,85.1014,51601.0
2022-09-20 15:30:00,88.85,88.94,88.71,88.94,80434.0,85.1014,85.1877,84.9674,85.1877,80434.0
2022-09-20 15:35:00,88.94,89.12,88.9,89.09,146425.0,85.1877,85.3601,85.1493,85.3313,146425.0
2022-09-20 15:40:00,89.09,89.11,88.99,89.1,139855.0,85.3313,85.3505,85.2355,85.3409,139855.0
2022-09-20 15:45:00,89.1,89.17,89.01,89.05,140561.0,85.3409,85.4079,85.2547,85.293,140561.0
2022-09-20 15:50:00,89.04,89.1,88.87,88.99,238528.0,85.2834,85.3409,85.1206,85.2355,238528.0
2022-09-20 15:55:00,88.98,88.98,88.8,88.89,313492.0,85.226,85.226,85.0536,85.1398,313492.0
2022-09-21 09:30:00,89.69,89.83,89.54,89.67,143363.0,85.906,86.0401,85.7623,85.8869,143363.0
2022-09-21 09:35:00,89.68,89.81,89.62,89.8,90093.0,85.8964,86.0209,85.839,86.0114,90093.0
2022-09-21 09:40:00,89.79,89.81,89.71,89.72,101337.0,86.0018,86.0209,85.9252,85.9347,101337.0
2022-09-21 09:45:00,89.72,90.09,89.72,90.06,123110.0,85.9347,86.2891,85.9347,86.2604,123110.0
2022-09-21 09:50:00,90.07,90.1,89.98,90.0,75990.0,86.27,86.2987,86.1838,86.2029,75990.0
2022-09-21 09:55:00,90.01,90.03,89.87,89.89,38816.0,86.2125,86.2317,86.0784,86.0976,38816.0
2022-09-21 10:00:00,89.88,90.0,89.88,89.98,61060.0,86.088,86.2029,86.088,86.1838,61060.0
2022-09-21 10:05:00,89.99,90.14,89.88,90.13,38590.0,86.1934,86.337,86.088,86.3274,38590.0
2022-09-21 10:10:00,90.14,90.21,90.06,90.14,78180.0,86.337,86.4041,86.2604,86.337,78180.0
2022-09-21 10:15:00,90.14,90.18,90.08,90.12,30987.0,86.337,86.3753,86.2796,86.3179,30987.0
2022-09-21 10:20:00,90.12,90.16,90.02,90.07,36714.0,86.3179,86.3562,86.2221,86.27,36714.0
2022-09-21 10:25:00,90.06,90.23,90.03,90.22,54914.0,86.2604,86.4232,86.2317,86.4136,54914.0
2022-09-21 10:30:00,90.23,90.24,90.09,90.12,57894.0,86.4232,86.4328,86.2891,86.3179,57894.0
2022-09-21 10:35:00,90.12,90.22,90.12,90.14,38667.0,86.3179,86.4136,86.3179,86.337,38667.0
2022-09-21 10:40:00,90.13,90.17,89.99,90.03,38844.0,86.3274,86.3658,86.1934,86.2317,38844.0
2022-09-21 10:45:00,90.03,90.06,89.89,89.94,29409.0,86.2317,86.2604,86.0976,86.1455,29409.0
2022-09-21 10:50:00,89.93,90.01,89.92,89.98,24753.0,86.1359,86.2125,86.1263,86.1838,24753.0
2022-09-21 10:55:00,89.99,89.99,89.9,89.96,23153.0,86.1934,86.1934,86.1071,86.1646,23153.0
2022-09-21 11:00:00,89.96,90.0,89.83,89.83,31892.0,86.1646,86.2029,86.0401,86.0401,31892.0
2022-09-21 11:05:00,89.83,89.87,89.7,89.75,21152.0,86.0401,86.0784,85.9156,85.9635,21152.0
2022-09-21 11:10:00,89.73,89.85,89.72,89.85,27306.0,85.9443,86.0593,85.9347,86.0593,27306.0
2022-09-21 11:15:00,89.85,89.85,89.71,89.72,31224.0,86.0593,86.0593,85.9252,85.9347,31224.0
2022-09-21 11:20:00,89.72,89.84,89.7,89.82,87439.0,85.9347,86.0497,85.9156,86.0305,87439.0
2022-09-21 11:25:00,89.82,89.84,89.74,89.8,208807.0,86.0305,86.0497,85.9539,86.0114,208807.0
2022-09-21 11:30:00,89.8,89.85,89.78,89.8,75286.0,86.0114,86.0593,85.9922,86.0114,75286.0
2022-09-21 11:35:00,89.8,89.85,89.77,89.82,49033.0,86.0114,86.0593,85.9826,86.0305,49033.0
2022-09-21 11:40:00,89.81,89.87,89.78,89.84,25940.0,86.0209,86.0784,85.9922,86.0497,25940.0
2022-09-21 11:45:00,89.84,89.85,89.76,89.76,23605.0,86.0497,86.0593,85.9731,85.9731,23605.0
2022-09-21 11:50:00,89.75,89.8,89.71,89.78,17495.0,85.9635,86.0114,85.9252,85.9922,17495.0
2022-09-21 11:55:00,89.77,89.8,89.74,89.8,12580.0,85.9826,86.0114,85.9539,86.0114,12580.0
2022-09-21 12:00:00,89.79,89.79,89.74,89.77,13095.0,86.0018,86.0018,85.9539,85.9826,13095.0
2022-09-21 12:05:00,89.77,89.87,89.77,89.86,59204.0,85.9826,86.0784,85.9826,86.0688,59204.0
2022-09-21 12:10:00,89.86,89.92,89.84,89.9,73487.0,86.0688,86.1263,86.0497,86.1071,73487.0
2022-09-21 12:15:00,89.89,89.94,89.88,89.92,14258.0,86.0976,86.1455,86.088,86.1263,14258.0
2022-09-21 12:20:00,89.91,89.91,89.83,89.85,30480.0,86.1167,86.1167,86.0401,86.0593,30480.0
2022-09-21 12:25:00,89.85,89.89,89.81,89.89,24722.0,86.0593,86.0976,86.0209,86.0976,24722.0
2022-09-21 12:30:00,89.88,89.94,89.85,89.94,15389.0,86.088,86.1455,86.0593,86.1455,15389.0
2022-09-21 12:35:00,89.93,89.98,89.92,89.93,176412.0,86.1359,86.1838,86.1263,86.1359,176412.0
2022-09-21 12:40:00,89.93,89.94,89.88,89.89,26654.0,86.1359,86.1455,86.088,86.0976,26654.0
2022-09-21 12:45:00,89.88,89.89,89.8,89.83,31065.0,86.088,86.0976,86.0114,86.0401,31065.0
2022-09-21 12:50:00,89.83,89.83,89.77,89.77,32031.0,86.0401,86.0401,85.9826,85.9826,32031.0
2022-09-21 12:55:00,89.76,89.76,89.7,89.71,19867.0,85.9731,85.9731,85.9156,85.9252,19867.0
2022-09-21 13:00:00,89.71,89.76,89.68,89.76,22271.0,85.9252,85.9731,85.8964,85.9731,22271.0
2022-09-21 13:05:00,89.76,89.79,89.72,89.77,26180.0,85.9731,86.0018,85.9347,85.9826,26180.0
2022-09-21 13:10:00,89.77,89.8,89.74,89.8,22787.0,85.9826,86.0114,85.9539,86.0114,22787.0
2022-09-21 13:15:00,89.79,89.79,89.72,89.75,33021.0,86.0018,86.0018,85.9347,85.9635,33021.0
2022-09-21 13:20:00,89.75,89.75,89.71,89.71,29331.0,85.9635,85.9635,85.9252,85.9252,29331.0
2022-09-21 13:25:00,89.71,89.78,89.69,89.78,51854.0,85.9252,85.9922,85.906,85.9922,51854.0
2022-09-21 13:30:00,89.77,89.82,89.76,89.81,26329.0,85.9826,86.0305,85.9731,86.0209,26329.0
2022-09-21 13:35:00,89.81,89.84,89.77,89.83,37003.0,86.0209,86.0497,85.9826,86.0401,37003.0
2022-09-21 13:40:00,89.84,89.91,89.82,89.9,58139.0,86.0497,86.1167,86.0305,86.1071,58139.0
2022-09-21 13:45:00,89.9,89.93,89.83,89.87,39390.0,86.1071,86.1359,86.0401,86.0784,39390.0
2022-09-21 13:50:00,89.87,89.9,89.85,89.85,51319.0,86.0784,86.1071,86.0593,86.0593,51319.0
2022-09-21 13:55:00,89.85,90.03,89.84,90.02,107098.0,86.0593,86.2317,86.0497,86.2221,107098.0
2022-09-21 14:00:00,89.98,90.02,88.69,88.7,658179.0,86.1838,86.2221,84.9482,84.9578,658179.0
2022-09-21 14:05:00,88.69,89.23,88.58,89.06,234636.0,84.9482,85.4654,84.8428,85.3026,234636.0
2022-09-21 14:10:00,89.06,89.14,88.52,88.57,382858.0,85.3026,85.3792,84.7854,84.8333,382858.0
2022-09-21 14:15:00,88.53,88.76,88.5,88.65,155834.0,84.7949,85.0152,84.7662,84.9099,155834.0
2022-09-21 14:20:00,88.63,88.86,88.63,88.83,122760.0,84.8907,85.111,84.8907,85.0823,122760.0
2022-09-21 14:25:00,88.84,88.98,88.69,88.74,131803.0,85.0919,85.226,84.9482,84.9961,131803.0
2022-09-21 14:30:00,88.71,89.46,88.49,89.38,409851.0,84.9674,85.6857,84.7566,85.6091,409851.0
2022-09-21 14:35:00,89.37,89.55,89.09,89.28,428209.0,85.5995,85.7719,85.3313,85.5133,428209.0
2022-09-21 14:40:00,89.26,90.16,89.14,90.1,474982.0,85.4941,86.3562,85.3792,86.2987,474982.0
2022-09-21 14:45:00,90.09,90.36,89.56,89.71,476918.0,86.2891,86.5477,85.7815,85.9252,476918.0
2022-09-21 14:50:00,89.71,90.0,89.43,89.96,268270.0,85.9252,86.2029,85.657,86.1646,268270.0
2022-09-21 14:55:00,89.97,90.06,89.71,89.85,202157.0,86.1742,86.2604,85.9252,86.0593,202157.0
2022-09-21 15:00:00,89.87,89.96,89.55,89.64,131331.0,86.0784,86.1646,85.7719,85.8581,131331.0
2022-09-21 15:05:00,89.63,89.8,89.4,89.42,169353.0,85.8485,86.0114,85.6282,85.6474,169353.0
2022-09-21 15:10:00,89.4,89.4,88.67,89.38,263138.0,85.6282,85.6282,84.929,85.6091,263138.0
2022-09-21 15:15:00,89.37,89.56,89.19,89.23,152373.0,85.5995,85.7815,85.4271,85.4654,152373.0
2022-09-21 15:20:00,89.21,89.21,88.94,89.03,142452.0,85.4463,85.4463,85.1877,85.2739,142452.0
2022-09-21 15:25:00,89.04,89.04,88.52,88.54,133293.0,85.2834,85.2834,84.7854,84.8045,133293.0
2022-09-21 15:30:00,88.5,88.64,88.23,88.6,180552.0,84.7662,84.9003,84.5076,84.862,180552.0
2022-09-21 15:35:00,88.61,88.61,88.05,88.1,284829.0,84.8716,84.8716,84.3352,84.3831,284829.0
2022-09-21 15:40:00,88.06,88.2,87.96,87.96,155943.0,84.3448,84.4789,84.249,84.249,155943.0
2022-09-21 15:45:00,87.96,88.01,87.82,87.9,245786.0,84.249,84.2969,84.1149,84.1915,245786.0
2022-09-21 15:50:00,87.91,88.07,87.86,87.97,461646.0,84.2011,84.3544,84.1532,84.2586,461646.0
2022-09-21 15:55:00,87.96,87.96,87.68,87.68,388573.0,84.249,84.249,83.9808,83.9808,388573.0
2022-09-22 09:30:00,87.48,87.61,87.24,87.25,267131.0,83.7892,83.9138,83.5594,83.569,267131.0
2022-09-22 09:35:00,87.24,87.31,86.88,86.94,213954.0,83.5594,83.6264,83.2146,83.272,213954.0
2022-09-22 09:40:00,86.94,87.0,86.7,86.75,151192.0,83.272,83.3295,83.0422,83.09,151192.0
2022-09-22 09:45:00,86.73,86.76,86.59,86.6,133323.0,83.0709,83.0996,82.9368,82.9464,133323.0
2022-09-22 09:50:00,86.59,86.73,86.57,86.67,132479.0,82.9368,83.0709,82.9176,83.0134,132479.0
2022-09-22 09:55:00,86.67,86.71,86.49,86.62,78973.0,83.0134,83.0517,82.841,82.9655,78973.0
2022-09-22 10:00:00,86.6,86.67,86.47,86.61,118992.0,82.9464,83.0134,82.8219,82.956,118992.0
2022-09-22 10:05:00,86.6,86.83,86.57,86.8,96494.0,82.9464,83.1667,82.9176,83.1379,96494.0
2022-09-22 10:10:00,86.81,87.16,86.67,87.16,168979.0,83.1475,83.4827,83.0134,83.4827,168979.0
2022-09-22 10:15:00,87.16,87.2,86.85,86.86,223284.0,83.4827,83.5211,83.1858,83.1954,223284.0
2022-09-22 10:20:00,86.86,86.92,86.75,86.82,42970.0,83.1954,83.2529,83.09,83.1571,42970.0
2022-09-22 10:25:00,86.82,87.04,86.79,87.0,55476.0,83.1571,83.3678,83.1284,83.3295,55476.0
2022-09-22 10:30:00,87.0,87.15,86.84,86.88,220134.0,83.3295,83.4732,83.1762,83.2146,220134.0
2022-09-22 10:35:00,86.89,86.97,86.79,86.92,98670.0,83.2241,83.3008,83.1284,83.2529,98670.0
2022-09-22 10:40:00,86.92,86.92,86.71,86.73,82207.0,83.2529,83.2529,83.0517,83.0709,82207.0
2022-09-22 10:45:00,86.74,86.87,86.72,86.82,111751.0,83.0805,83.205,83.0613,83.1571,111751.0
2022-09-22 10:50:00,86.81,86.81,86.68,86.71,42707.0,83.1475,83.1475,83.023,83.0517,42707.0
2022-09-22 10:55:00,86.7,86.8,86.58,86.63,60728.0,83.0422,83.1379,82.9272,82.9751,60728.0
2022-09-22 11:00:00,86.61,86.65,86.54,86.56,38564.0,82.956,82.9943,82.8889,82.9081,38564.0
2022-09-22 11:05:00,86.55,86.83,86.54,86.81,141815.0,82.8985,83.1667,82.8889,83.1475,141815.0
2022-09-22 11:10:00,86.8,86.8,86.63,86.66,50765.0,83.1379,83.1379,82.9751,83.0038,50765.0
2022-09-22 11:15:00,86.65,86.69,86.58,86.58,66180.0,82.9943,83.0326,82.9272,82.9272,66180.0
2022-09-22 11:20:00,86.57,86.67,86.52,86.62,34144.0,82.9176,83.0134,82.8697,82.9655,34144.0
2022-09-22 11:25:00,86.62,86.76,86.62,86.71,55843.0,82.9655,83.0996,82.9655,83.0517,55843.0
2022-09-22 11:30:00,86.71,86.86,86.67,86.76,34762.0,83.0517,83.1954,83.0134,83.0996,34762.0
2022-09-22 11:35:00,86.76,86.82,86.69,86.75,99883.0,83.0996,83.1571,83.0326,83.09,99883.0
2022-09-22 11:40:00,86.75,86.75,86.56,86.61,49833.0,83.09,83.09,82.9081,82.956,49833.0
2022-09-22 11:45:00,86.6,86.82,86.56,86.73,39779.0,82.9464,83.1571,82.9081,83.0709,39779.0
2022-09-22 11:50:00,86.71,86.79,86.66,86.68,34383.0,83.0517,83.1284,83.0038,83.023,34383.0
2022-09-22 11:55:00,86.69,86.7,86.48,86.53,21592.0,83.0326,83.0422,82.8314,82.8793,21592.0
2022-09-22 12:00:00,86.51,86.69,86.5,86.6,25871.0,82.8602,83.0326,82.8506,82.9464,25871.0
2022-09-22 12:05:00,86.61,86.65,86.53,86.65,47678.0,82.956,82.9943,82.8793,82.9943,47678.0
2022-09-22 12:10:00,86.64,86.66,86.5,86.58,29651.0,82.9847,83.0038,82.8506,82.9272,29651.0
2022-09-22 12:15:00,86.56,86.67,86.51,86.65,75439.0,82.9081,83.0134,82.8602,82.9943,75439.0
2022-09-22 12:20:00,86.65,86.91,86.56,86.89,73982.0,82.9943,83.2433,82.9081,83.2241,73982.0
2022-09-22 12:25:00,86.89,86.89,86.72,86.72,29160.0,83.2241,83.2241,83.0613,83.0613,29160.0
2022-09-22 12:30:00,86.71,86.71,86.61,86.64,32350.0,83.0517,83.0517,82.956,82.9847,32350.0
2022-09-22 12:35:00,86.62,86.77,86.62,86.7,39610.0,82.9655,83.1092,82.9655,83.0422,39610.0
2022-09-22 12:40:00,86.69,86.75,86.64,86.66,22329.0,83.0326,83.09,82.9847,83.0038,22329.0
2022-09-22 12:45:00,86.66,86.74,86.6,86.6,14978.0,83.0038,83.0805,82.9464,82.9464,14978.0
2022-09-22 12:50:00,86.6,86.78,86.6,86.71,50563.0,82.9464,83.1188,82.9464,83.0517,50563.0
2022-09-22 12:55:00,86.71,86.81,86.63,86.65,47981.0,83.0517,83.1475,82.9751,82.9943,47981.0
2022-09-22 13:00:00,86.65,86.7,86.6,86.61,24720.0,82.9943,83.0422,82.9464,82.956,24720.0
2022-09-22 13:05:00,86.61,86.66,86.54,86.54,49097.0,82.956,83.0038,82.8889,82.8889,49097.0
2022-09-22 13:10:00,86.55,86.61,86.47,86.48,22329.0,82.8985,82.956,82.8219,82.8314,22329.0
2022-09-22 13:15:00,86.48,86.5,86.4,86.46,42332.0,82.8314,82.8506,82.7548,82.8123,42332.0
2022-09-22 13:20:00,86.47,86.53,86.43,86.46,77991.0,82.8219,82.8793,82.7835,82.8123,77991.0
2022-09-22 13:25:00,86.46,86.6,86.46,86.6,24648.0,82.8123,82.9464,82.8123,82.9464,24648.0
2022-09-22 13:30:00,86.59,86.67,86.55,86.65,93194.0,82.9368,83.0134,82.8985,82.9943,93194.0
2022-09-22 13:35:00,86.64,86.69,86.63,86.65,60402.0,82.9847,83.0326,82.9751,82.9943,60402.0
2022-09-22 13:40:00,86.64,86.68,86.58,86.59,56158.0,82.9847,83.023,82.9272,82.9368,56158.0
2022-09-22 13:45:00,86.59,86.7,86.55,86.66,62898.0,82.9368,83.0422,82.8985,83.0038,62898.0
2022-09-22 13:50:00,86.66,86.79,86.66,86.75,58640.0,83.0038,83.1284,83.0038,83.09,58640.0
2022-09-22 13:55:00,86.75,86.78,86.68,86.69,83203.0,83.09,83.1188,83.023,83.0326,83203.0
2022-09-22 14:00:00,86.68,86.73,86.55,86.56,49555.0,83.023,83.0709,82.8985,82.9081,49555.0
2022-09-22 14:05:00,86.56,86.64,86.48,86.49,41976.0,82.9081,82.9847,82.8314,82.841,41976.0
2022-09-22 14:10:00,86.49,86.54,86.42,86.43,110562.0,82.841,82.8889,82.774,82.7835,110562.0
2022-09-22 14:15:00,86.43,86.49,86.39,86.42,68264.0,82.7835,82.841,82.7452,82.774,68264.0
2022-09-22 14:20:00,86.41,86.44,86.27,86.3,170442.0,82.7644,82.7931,82.6303,82.659,170442.0
2022-09-22 14:25:00,86.29,86.41,86.24,86.38,105177.0,82.6495,82.7644,82.6016,82.7357,105177.0
2022-09-22 14:30:00,86.37,86.62,86.32,86.53,80829.0,82.7261,82.9655,82.6782,82.8793,80829.0
2022-09-22 14:35:00,86.54,86.61,86.46,86.57,81447.0,82.8889,82.956,82.8123,82.9176,81447.0
2022-09-22 14:40:00,86.58,86.6,86.49,86.54,50420.0,82.9272,82.9464,82.841,82.8889,50420.0
2022-09-22 14:45:00,86.54,86.54,86.36,86.4,55977.0,82.8889,82.8889,82.7165,82.7548,55977.0
2022-09-22 14:50:00,86.41,86.68,86.4,86.58,50468.0,82.7644,83.023,82.7548,82.9272,50468.0
2022-09-22 14:55:00,86.59,86.66,86.53,86.61,31353.0,82.9368,83.0038,82.8793,82.956,31353.0
2022-09-22 15:00:00,86.62,86.82,86.61,86.74,140623.0,82.9655,83.1571,82.956,83.0805,140623.0
2022-09-22 15:05:00,86.75,86.83,86.71,86.76,71026.0,83.09,83.1667,83.0517,83.0996,71026.0
2022-09-22 15:10:00,86.77,86.97,86.76,86.95,131768.0,83.1092,83.3008,83.0996,83.2816,131768.0
2022-09-22 15:15:00,86.96,86.96,86.75,86.76,111517.0,83.2912,83.2912,83.09,83.0996,111517.0
2022-09-22 15:20:00,86.76,86.78,86.6,86.61,78895.0,83.0996,83.1188,82.9464,82.956,78895.0
2022-09-22 15:25:00,86.6,86.66,86.48,86.66,121925.0,82.9464,83.0038,82.8314,83.0038,121925.0
2022-09-22 15:30:00,86.66,86.77,86.62,86.75,192334.0,83.0038,83.1092,82.9655,83.09,192334.0
2022-09-22 15:35:00,86.75,86.84,86.68,86.72,142559.0,83.09,83.1762,83.023,83.0613,142559.0
2022-09-22 15:40:00,86.73,86.77,86.66,86.71,94759.0,83.0709,83.1092,83.0038,83.0517,94759.0
2022-09-22 15:45:00,86.72,86.98,86.71,86.95,250894.0,83.0613,83.3103,83.0517,83.2816,250894.0
2022-09-22 15:50:00,86.96,86.96,86.67,86.68,321931.0,83.2912,83.2912,83.0134,83.023,321931.0
2022-09-22 15:55:00,86.68,86.7,86.34,86.34,564884.0,83.023,83.0422,82.6973,82.6973,564884.0
2022-09-23 09:30:00,85.52,85.6,85.25,85.32,285043.0,81.9119,81.9886,81.6533,81.7204,285043.0
2022-09-23 09:35:00,85.32,85.32,85.02,85.09,201943.0,81.7204,81.7204,81.433,81.5001,201943.0
2022-09-23 09:40:00,85.08,85.23,85.03,85.21,253582.0,81.4905,81.6342,81.4426,81.615,253582.0
2022-09-23 09:45:00,85.2,85.36,85.01,85.12,240629.0,81.6054,81.7587,81.4235,81.5288,240629.0
2022-09-23 09:50:00,85.1,85.14,84.99,85.02,146176.0,81.5097,81.548,81.4043,81.433,146176.0
2022-09-23 09:55:00,85.02,85.07,84.95,84.97,182269.0,81.433,81.4809,81.366,81.3851,182269.0
2022-09-23 10:00:00,84.96,85.02,84.84,84.98,119803.0,81.3756,81.433,81.2606,81.3947,119803.0
2022-09-23 10:05:00,85.0,85.14,84.96,85.1,98341.0,81.4139,81.548,81.3756,81.5097,98341.0
2022-09-23 10:10:00,85.08,85.25,85.05,85.13,180001.0,81.4905,81.6533,81.4618,81.5384,180001.0
2022-09-23 10:15:00,85.12,85.14,84.91,85.01,111051.0,81.5288,81.548,81.3277,81.4235,111051.0
2022-09-23 10:20:00,85.0,85.01,84.89,84.9,151412.0,81.4139,81.4235,81.3085,81.3181,151412.0
2022-09-23 10:25:00,84.9,85.12,84.84,85.1,277687.0,81.3181,81.5288,81.2606,81.5097,277687.0
2022-09-23 10:30:00,85.1,85.13,84.86,84.87,124627.0,81.5097,81.5384,81.2798,81.2894,124627.0
2022-09-23 10:35:00,84.87,84.91,84.79,84.83,122721.0,81.2894,81.3277,81.2127,81.2511,122721.0
2022-09-23 10:40:00,84.83,84.93,84.77,84.77,53646.0,81.2511,81.3468,81.1936,81.1936,53646.0
2022-09-23 10:45:00,84.78,84.82,84.68,84.7,124129.0,81.2032,81.2415,81.1074,81.1265,124129.0
2022-09-23 10:50:00,84.69,84.7,84.53,84.64,219883.0,81.117,81.1265,80.9637,81.0691,219883.0
2022-09-23 10:55:00,84.63,84.72,84.54,84.57,167766.0,81.0595,81.1457,80.9733,81.002,167766.0
2022-09-23 11:00:00,84.57,84.62,84.5,84.58,221853.0,81.002,81.0499,80.935,81.0116,221853.0
2022-09-23 11:05:00,84.59,84.8,84.58,84.79,172954.0,81.0212,81.2223,81.0116,81.2127,172954.0
2022-09-23 11:10:00,84.78,84.83,84.69,84.71,167062.0,81.2032,81.2511,81.117,81.1361,167062.0
2022-09-23 11:15:00,84.71,84.95,84.7,84.95,139014.0,81.1361,81.366,81.1265,81.366,139014.0
2022-09-23 11:20:00,84.94,85.1,84.89,85.05,167373.0,81.3564,81.5097,81.3085,81.4618,167373.0
2022-09-23 11:25:00,85.05,85.06,84.83,84.86,207203.0,81.4618,81.4713,81.2511,81.2798,207203.0
2022-09-23 11:30:00,84.86,84.95,84.85,84.87,177515.0,81.2798,81.366,81.2702,81.2894,177515.0
2022-09-23 11:35:00,84.86,84.88,84.71,84.72,147824.0,81.2798,81.2989,81.1361,81.1457,147824.0
2022-09-23 11:40:00,84.7,84.72,84.5,84.5,201137.0,81.1265,81.1457,80.935,80.935,201137.0
2022-09-23 11:45:00,84.5,84.5,84.33,84.43,211113.0,80.935,80.935,80.7721,80.8679,211113.0
2022-09-23 11:50:00,84.43,84.5,84.39,84.45,90936.0,80.8679,80.935,80.8296,80.8871,90936.0
2022-09-23 11:55:00,84.44,84.52,84.42,84.49,111190.0,80.8775,80.9541,80.8583,80.9254,111190.0
2022-09-23 12:00:00,84.48,84.49,84.33,84.39,236645.0,80.9158,80.9254,80.7721,80.8296,236645.0
2022-09-23 12:05:00,84.4,84.44,84.19,84.28,130885.0,80.8392,80.8775,80.6381,80.7243,130885.0
2022-09-23 12:10:00,84.28,84.28,84.2,84.25,145018.0,80.7243,80.7243,80.6476,80.6955,145018.0
2022-09-23 12:15:00,84.25,84.37,84.22,84.34,122790.0,80.6955,80.8105,80.6668,80.7817,122790.0
2022-09-23 12:20:00,84.34,84.38,84.17,84.22,134781.0,80.7817,80.82,80.6189,80.6668,134781.0
2022-09-23 12:25:00,84.21,84.24,84.05,84.06,36936.0,80.6572,80.6859,80.504,80.5135,36936.0
2022-09-23 12:30:00,84.06,84.09,83.96,83.98,62077.0,80.5135,80.5423,80.4178,80.4369,62077.0
2022-09-23 12:35:00,83.98,84.06,83.96,84.03,30682.0,80.4369,80.5135,80.4178,80.4848,30682.0
2022-09-23 12:40:00,84.03,84.08,83.96,84.01,83578.0,80.4848,80.5327,80.4178,80.4656,83578.0
2022-09-23 12:45:00,84.0,84.16,83.97,84.16,106360.0,80.4561,80.6093,80.4273,80.6093,106360.0
2022-09-23 12:50:00,84.16,84.36,84.14,84.35,126009.0,80.6093,80.8009,80.5902,80.7913,126009.0
2022-09-23 12:55:00,84.37,84.41,84.26,84.39,61830.0,80.8105,80.8488,80.7051,80.8296,61830.0
2022-09-23 13:00:00,84.39,84.52,84.32,84.44,90661.0,80.8296,80.9541,80.7626,80.8775,90661.0
2022-09-23 13:05:00,84.43,84.47,84.35,84.38,55239.0,80.8679,80.9062,80.7913,80.82,55239.0
2022-09-23 13:10:00,84.38,84.44,84.34,84.35,36853.0,80.82,80.8775,80.7817,80.7913,36853.0
2022-09-23 13:15:00,84.35,84.52,84.35,84.52,64146.0,80.7913,80.9541,80.7913,80.9541,64146.0
2022-09-23 13:20:00,84.5,84.52,84.42,84.43,85227.0,80.935,80.9541,80.8583,80.8679,85227.0
2022-09-23 13:25:00,84.42,84.42,84.2,84.21,106976.0,80.8583,80.8583,80.6476,80.6572,106976.0
2022-09-23 13:30:00,84.2,84.35,84.19,84.32,63802.0,80.6476,80.7913,80.6381,80.7626,63802.0
2022-09-23 13:35:00,84.33,84.34,84.23,84.24,71684.0,80.7721,80.7817,80.6764,80.6859,71684.0
2022-09-23 13:40:00,84.24,84.24,84.12,84.2,81849.0,80.6859,80.6859,80.571,80.6476,81849.0
2022-09-23 13:45:00,84.19,84.33,84.18,84.23,75278.0,80.6381,80.7721,80.6285,80.6764,75278.0
2022-09-23 13:50:00,84.23,84.25,84.19,84.23,64876.0,80.6764,80.6955,80.6381,80.6764,64876.0
2022-09-23 13:55:00,84.24,84.25,84.1,84.2,100780.0,80.6859,80.6955,80.5518,80.6476,100780.0
2022-09-23 14:00:00,84.19,84.22,84.05,84.2,97071.0,80.6381,80.6668,80.504,80.6476,97071.0
2022-09-23 14:05:00,84.2,84.3,84.05,84.06,164760.0,80.6476,80.7434,80.504,80.5135,164760.0
2022-09-23 14:10:00,84.05,84.09,83.82,83.9,73755.0,80.504,80.5423,80.2837,80.3603,73755.0
2022-09-23 14:15:00,83.89,83.89,83.78,83.8,101104.0,80.3507,80.3507,80.2453,80.2645,101104.0
2022-09-23 14:20:00,83.8,83.99,83.78,83.95,123430.0,80.2645,80.4465,80.2453,80.4082,123430.0
2022-09-23 14:25:00,83.95,84.07,83.95,84.02,86008.0,80.4082,80.5231,80.4082,80.4752,86008.0
2022-09-23 14:30:00,84.01,84.01,83.85,83.97,91246.0,80.4656,80.4656,80.3124,80.4273,91246.0
2022-09-23 14:35:00,83.97,83.98,83.83,83.88,63850.0,80.4273,80.4369,80.2932,80.3411,63850.0
2022-09-23 14:40:00,83.88,83.96,83.82,83.94,77421.0,80.3411,80.4178,80.2837,80.3986,77421.0
2022-09-23 14:45:00,83.94,83.98,83.86,83.91,85020.0,80.3986,80.4369,80.322,80.3699,85020.0
2022-09-23 14:50:00,83.9,83.96,83.83,83.84,86538.0,80.3603,80.4178,80.2932,80.3028,86538.0
2022-09-23 14:55:00,83.83,83.83,83.71,83.76,90171.0,80.2932,80.2932,80.1783,80.2262,90171.0
2022-09-23 15:00:00,83.75,84.17,83.73,84.12,148834.0,80.2166,80.6189,80.1975,80.571,148834.0
2022-09-23 15:05:00,84.14,84.42,84.05,84.32,142760.0,80.5902,80.8583,80.504,80.7626,142760.0
2022-09-23 15:10:00,84.33,84.36,84.16,84.26,131939.0,80.7721,80.8009,80.6093,80.7051,131939.0
2022-09-23 15:15:00,84.26,84.5,84.26,84.38,183997.0,80.7051,80.935,80.7051,80.82,183997.0
2022-09-23 15:20:00,84.36,84.48,84.26,84.29,101968.0,80.8009,80.9158,80.7051,80.7338,101968.0
2022-09-23 15:25:00,84.28,84.4,84.21,84.38,131940.0,80.7243,80.8392,80.6572,80.82,131940.0
2022-09-23 15:30:00,84.38,84.52,84.37,84.46,225838.0,80.82,80.9541,80.8105,80.8967,225838.0
2022-09-23 15:35:00,84.47,84.55,84.3,84.54,194938.0,80.9062,80.9829,80.7434,80.9733,194938.0
2022-09-23 15:40:00,84.55,84.74,84.44,84.7,247983.0,80.9829,81.1648,80.8775,81.1265,247983.0
2022-09-23 15:45:00,84.7,84.73,84.52,84.53,203746.0,81.1265,81.1553,80.9541,80.9637,203746.0
2022-09-23 15:50:00,84.54,84.69,84.4,84.68,430987.0,80.9733,81.117,80.8392,81.1074,430987.0
2022-09-23 15:55:00,84.68,84.81,84.5,84.78,921935.0,81.1074,81.2319,80.935,81.2032,921935.0
2022-09-26 09:30:00,84.49,84.93,84.37,84.92,227470.0,80.9254,81.3468,80.8105,81.3373,227470.0
2022-09-26 09:35:00,84.92,85.0,84.87,84.88,143048.0,81.3373,81.4139,81.2894,81.2989,143048.0
2022-09-26 09:40:00,84.88,85.04,84.53,84.56,198371.0,81.2989,81.4522,80.9637,80.9924,198371.0
2022-09-26 09:45:00,84.55,84.88,84.53,84.81,149975.0,80.9829,81.2989,80.9637,81.2319,149975.0
2022-09-26 09:50:00,84.82,84.94,84.76,84.8,98451.0,81.2415,81.3564,81.184,81.2223,98451.0
2022-09-26 09:55:00,84.8,84.93,84.66,84.81,123540.0,81.2223,81.3468,81.0882,81.2319,123540.0
2022-09-26 10:00:00,84.82,84.92,84.63,84.81,141844.0,81.2415,81.3373,81.0595,81.2319,141844.0
2022-09-26 10:05:00,84.83,84.83,84.62,84.66,60953.0,81.2511,81.2511,81.0499,81.0882,60953.0
2022-09-26 10:10:00,84.65,84.99,84.48,84.93,79334.0,81.0786,81.4043,80.9158,81.3468,79334.0
2022-09-26 10:15:00,84.93,85.12,84.93,85.08,66479.0,81.3468,81.5288,81.3468,81.4905,66479.0
2022-09-26 10:20:00,85.08,85.2,85.07,85.18,40470.0,81.4905,81.6054,81.4809,81.5863,40470.0
2022-09-26 10:25:00,85.17,85.21,84.95,85.04,61362.0,81.5767,81.615,81.366,81.4522,61362.0
2022-09-26 10:30:00,85.06,85.07,84.85,84.9,103929.0,81.4713,81.4809,81.2702,81.3181,103929.0
2022-09-26 10:35:00,84.9,84.99,84.83,84.97,58269.0,81.3181,81.4043,81.2511,81.3851,58269.0
2022-09-26 10:40:00,84.99,85.01,84.82,84.97,81972.0,81.4043,81.4235,81.2415,81.3851,81972.0
2022-09-26 10:45:00,84.94,84.99,84.65,84.77,74656.0,81.3564,81.4043,81.0786,81.1936,74656.0
2022-09-26 10:50:00,84.78,84.86,84.68,84.81,48296.0,81.2032,81.2798,81.1074,81.2319,48296.0
2022-09-26 10:55:00,84.82,84.94,84.73,84.87,149037.0,81.2415,81.3564,81.1553,81.2894,149037.0
2022-09-26 11:00:00,84.87,84.91,84.73,84.82,94866.0,81.2894,81.3277,81.1553,81.2415,94866.0
2022-09-26 11:05:00,84.79,84.79,84.45,84.46,82263.0,81.2127,81.2127,80.8871,80.8967,82263.0
2022-09-26 11:10:00,84.44,84.51,84.35,84.51,96857.0,80.8775,80.9446,80.7913,80.9446,96857.0
2022-09-26 11:15:00,84.52,84.54,84.31,84.31,75180.0,80.9541,80.9733,80.753,80.753,75180.0
2022-09-26 11:20:00,84.29,84.39,84.2,84.28,78871.0,80.7338,80.8296,80.6476,80.7243,78871.0
2022-09-26 11:25:00,84.26,84.26,84.14,84.14,45030.0,80.7051,80.7051,80.5902,80.5902,45030.0
2022-09-26 11:30:00,84.14,84.26,84.12,84.18,52682.0,80.5902,80.7051,80.571,80.6285,52682.0
2022-09-26 11:35:00,84.17,84.31,84.17,84.26,52846.0,80.6189,80.753,80.6189,80.7051,52846.0
2022-09-26 11:40:00,84.27,84.42,84.15,84.15,58348.0,80.7147,80.8583,80.5997,80.5997,58348.0
2022-09-26 11:45:00,84.14,84.29,84.05,84.27,40616.0,80.5902,80.7338,80.504,80.7147,40616.0
2022-09-26 11:50:00,84.26,84.31,84.19,84.28,20886.0,80.7051,80.753,80.6381,80.7243,20886.0
2022-09-26 11:55:00,84.32,84.51,84.32,84.43,97688.0,80.7626,80.9446,80.7626,80.8679,97688.0
2022-09-26 12:00:00,84.44,84.44,84.19,84.22,95174.0,80.8775,80.8775,80.6381,80.6668,95174.0
2022-09-26 12:05:00,84.21,84.3,84.16,84.28,46551.0,80.6572,80.7434,80.6093,80.7243,46551.0
2022-09-26 12:10:00,84.28,84.34,84.24,84.32,27478.0,80.7243,80.7817,80.6859,80.7626,27478.0
2022-09-26 12:15:00,84.27,84.37,84.26,84.32,40740.0,80.7147,80.8105,80.7051,80.7626,40740.0
2022-09-26 12:20:00,84.31,84.32,84.06,84.06,63697.0,80.753,80.7626,80.5135,80.5135,63697.0
2022-09-26 12:25:00,84.05,84.07,83.96,83.99,55517.0,80.504,80.5231,80.4178,80.4465,55517.0
2022-09-26 12:30:00,83.98,84.01,83.83,83.84,45082.0,80.4369,80.4656,80.2932,80.3028,45082.0
2022-09-26 12:35:00,83.85,83.96,83.83,83.9,17430.0,80.3124,80.4178,80.2932,80.3603,17430.0
2022-09-26 12:40:00,83.88,83.9,83.8,83.83,41282.0,80.3411,80.3603,80.2645,80.2932,41282.0
2022-09-26 12:45:00,83.82,84.05,83.82,83.99,115246.0,80.2837,80.504,80.2837,80.4465,115246.0
2022-09-26 12:50:00,84.0,84.12,83.99,84.07,76473.0,80.4561,80.571,80.4465,80.5231,76473.0
2022-09-26 12:55:00,84.08,84.22,84.08,84.17,57556.0,80.5327,80.6668,80.5327,80.6189,57556.0
2022-09-26 13:00:00,84.17,84.17,83.93,83.93,83682.0,80.6189,80.6189,80.389,80.389,83682.0
2022-09-26 13:05:00,83.94,83.95,83.83,83.87,59515.0,80.3986,80.4082,80.2932,80.3316,59515.0
2022-09-26 13:10:00,83.87,83.87,83.67,83.69,171758.0,80.3316,80.3316,80.14,80.1591,171758.0
2022-09-26 13:15:00,83.68,83.76,83.63,83.68,198564.0,80.1496,80.2262,80.1017,80.1496,198564.0
2022-09-26 13:20:00,83.67,83.73,83.58,83.58,76737.0,80.14,80.1975,80.0538,80.0538,76737.0
2022-09-26 13:25:00,83.59,83.67,83.48,83.66,213554.0,80.0634,80.14,79.958,80.1304,213554.0
2022-09-26 13:30:00,83.65,83.94,83.65,83.83,292453.0,80.1208,80.3986,80.1208,80.2932,292453.0
2022-09-26 13:35:00,83.83,83.92,83.82,83.86,42835.0,80.2932,80.3794,80.2837,80.322,42835.0
2022-09-26 13:40:00,83.84,83.88,83.72,83.75,39475.0,80.3028,80.3411,80.1879,80.2166,39475.0
2022-09-26 13:45:00,83.74,83.92,83.74,83.84,87398.0,80.207,80.3794,80.207,80.3028,87398.0
2022-09-26 13:50:00,83.84,83.97,83.81,83.87,47533.0,80.3028,80.4273,80.2741,80.3316,47533.0
2022-09-26 13:55:00,83.87,83.87,83.63,83.65,40823.0,80.3316,80.3316,80.1017,80.1208,40823.0
2022-09-26 14:00:00,83.65,84.0,83.62,83.98,56814.0,80.1208,80.4561,80.0921,80.4369,56814.0
2022-09-26 14:05:00,83.97,84.02,83.92,83.99,66439.0,80.4273,80.4752,80.3794,80.4465,66439.0
2022-09-26 14:10:00,84.0,84.02,83.94,83.99,280304.0,80.4561,80.4752,80.3986,80.4465,280304.0
2022-09-26 14:15:00,83.97,83.99,83.92,83.94,45678.0,80.4273,80.4465,80.3794,80.3986,45678.0
2022-09-26 14:20:00,83.93,83.96,83.83,83.86,19627.0,80.389,80.4178,80.2932,80.322,19627.0
2022-09-26 14:25:00,83.86,83.87,83.7,83.72,25887.0,80.322,80.3316,80.1687,80.1879,25887.0
2022-09-26 14:30:00,83.7,83.85,83.69,83.79,38801.0,80.1687,80.3124,80.1591,80.2549,38801.0
2022-09-26 14:35:00,83.8,83.8,83.65,83.76,35342.0,80.2645,80.2645,80.1208,80.2262,35342.0
2022-09-26 14:40:00,83.77,83.83,83.7,83.82,27875.0,80.2358,80.2932,80.1687,80.2837,27875.0
2022-09-26 14:45:00,83.81,84.17,83.8,84.12,96859.0,80.2741,80.6189,80.2645,80.571,96859.0
2022-09-26 14:50:00,84.11,84.17,83.99,84.12,109346.0,80.5614,80.6189,80.4465,80.571,109346.0
2022-09-26 14:55:00,84.14,84.15,84.01,84.05,265583.0,80.5902,80.5997,80.4656,80.504,265583.0
2022-09-26 15:00:00,84.06,84.23,84.05,84.15,139214.0,80.5135,80.6764,80.504,80.5997,139214.0
2022-09-26 15:05:00,84.14,84.26,84.03,84.25,146104.0,80.5902,80.7051,80.4848,80.6955,146104.0
2022-09-26 15:10:00,84.25,84.26,84.09,84.11,91133.0,80.6955,80.7051,80.5423,80.5614,91133.0
2022-09-26 15:15:00,84.09,84.22,83.91,84.14,167402.0,80.5423,80.6668,80.3699,80.5902,167402.0
2022-09-26 15:20:00,84.09,84.18,83.93,83.97,105615.0,80.5423,80.6285,80.389,80.4273,105615.0
2022-09-26 15:25:00,83.98,84.07,83.92,84.03,79051.0,80.4369,80.5231,80.3794,80.4848,79051.0
2022-09-26 15:30:00,84.03,84.04,83.88,83.97,73504.0,80.4848,80.4944,80.3411,80.4273,73504.0
2022-09-26 15:35:00,83.97,84.14,83.93,83.98,95987.0,80.4273,80.5902,80.389,80.4369,95987.0
2022-09-26 15:40:00,83.98,84.12,83.9,84.08,108520.0,80.4369,80.571,80.3603,80.5327,108520.0
2022-09-26 15:45:00,84.08,84.23,84.02,84.17,146240.0,80.5327,80.6764,80.4752,80.6189,146240.0
2022-09-26 15:50:00,84.17,84.41,84.01,84.27,288745.0,80.6189,80.8488,80.4656,80.7147,288745.0
2022-09-26 15:55:00,84.26,84.27,83.79,83.85,393497.0,80.7051,80.7147,80.2549,80.3124,393497.0
2022-09-27 09:30:00,84.53,84.66,84.34,84.64,352159.0,80.9637,81.0882,80.7817,81.0691,352159.0
2022-09-27 09:35:00,84.66,84.78,84.5,84.78,144503.0,81.0882,81.2032,80.935,81.2032,144503.0
2022-09-27 09:40:00,84.78,84.89,84.66,84.71,201082.0,81.2032,81.3085,81.0882,81.1361,201082.0
2022-09-27 09:45:00,84.71,84.71,84.38,84.39,76068.0,81.1361,81.1361,80.82,80.8296,76068.0
2022-09-27 09:50:00,84.39,84.64,84.36,84.59,244861.0,80.8296,81.0691,80.8009,81.0212,244861.0
2022-09-27 09:55:00,84.6,84.6,84.44,84.52,69121.0,81.0308,81.0308,80.8775,80.9541,69121.0
2022-09-27 10:00:00,84.53,84.56,83.96,84.16,188807.0,80.9637,80.9924,80.4178,80.6093,188807.0
2022-09-27 10:05:00,84.16,84.26,83.94,84.03,83574.0,80.6093,80.7051,80.3986,80.4848,83574.0
2022-09-27 10:10:00,84.03,84.22,84.0,84.18,81545.0,80.4848,80.6668,80.4561,80.6285,81545.0
2022-09-27 10:15:00,84.16,84.19,84.0,84.13,58209.0,80.6093,80.6381,80.4561,80.5806,58209.0
2022-09-27 10:20:00,84.12,84.44,84.11,84.4,128944.0,80.571,80.8775,80.5614,80.8392,128944.0
2022-09-27 10:25:00,84.39,84.51,84.21,84.21,65190.0,80.8296,80.9446,80.6572,80.6572,65190.0
2022-09-27 10:30:00,84.23,84.58,84.23,84.5,57791.0,80.6764,81.0116,80.6764,80.935,57791.0
2022-09-27 10:35:00,84.48,84.74,84.46,84.56,93330.0,80.9158,81.1648,80.8967,80.9924,93330.0
2022-09-27 10:40:00,84.53,84.74,84.49,84.71,86683.0,80.9637,81.1648,80.9254,81.1361,86683.0
2022-09-27 10:45:00,84.72,84.82,84.63,84.79,47364.0,81.1457,81.2415,81.0595,81.2127,47364.0
2022-09-27 10:50:00,84.79,84.81,84.67,84.68,40076.0,81.2127,81.2319,81.0978,81.1074,40076.0
2022-09-27 10:55:00,84.69,84.76,84.66,84.67,74033.0,81.117,81.184,81.0882,81.0978,74033.0
2022-09-27 11:00:00,84.67,84.74,84.47,84.51,270265.0,81.0978,81.1648,80.9062,80.9446,270265.0
2022-09-27 11:05:00,84.5,84.72,84.47,84.69,63648.0,80.935,81.1457,80.9062,81.117,63648.0
2022-09-27 11:10:00,84.72,84.72,84.49,84.5,40620.0,81.1457,81.1457,80.9254,80.935,40620.0
2022-09-27 11:15:00,84.52,84.54,84.4,84.46,86895.0,80.9541,80.9733,80.8392,80.8967,86895.0
2022-09-27 11:20:00,84.46,84.48,84.14,84.15,57098.0,80.8967,80.9158,80.5902,80.5997,57098.0
2022-09-27 11:25:00,84.17,84.2,83.84,83.93,380364.0,80.6189,80.6476,80.3028,80.389,380364.0
2022-09-27 11:30:00,83.91,84.13,83.87,84.09,75525.0,80.3699,80.5806,80.3316,80.5423,75525.0
2022-09-27 11:35:00,84.1,84.1,83.97,84.03,112991.0,80.5518,80.5518,80.4273,80.4848,112991.0
2022-09-27 11:40:00,84.05,84.08,83.94,83.96,29883.0,80.504,80.5327,80.3986,80.4178,29883.0
2022-09-27 11:45:00,83.95,84.01,83.86,83.9,27014.0,80.4082,80.4656,80.322,80.3603,27014.0
2022-09-27 11:50:00,83.91,83.98,83.74,83.75,57837.0,80.3699,80.4369,80.207,80.2166,57837.0
2022-09-27 11:55:00,83.75,83.84,83.7,83.71,56524.0,80.2166,80.3028,80.1687,80.1783,56524.0
2022-09-27 12:00:00,83.71,83.75,83.58,83.73,49384.0,80.1783,80.2166,80.0538,80.1975,49384.0
2022-09-27 12:05:00,83.72,83.73,83.52,83.56,60186.0,80.1879,80.1975,79.9963,80.0346,60186.0
2022-09-27 12:10:00,83.55,83.57,83.3,83.43,234955.0,80.0251,80.0442,79.7856,79.9101,234955.0
2022-09-27 12:15:00,83.43,83.45,83.15,83.16,330626.0,79.9101,79.9293,79.6419,79.6515,330626.0
2022-09-27 12:20:00,83.14,83.3,83.14,83.21,76045.0,79.6324,79.7856,79.6324,79.6994,76045.0
2022-09-27 12:25:00,83.21,83.37,83.2,83.26,53880.0,79.6994,79.8526,79.6898,79.7473,53880.0
2022-09-27 12:30:00,83.26,83.39,83.23,83.37,230844.0,79.7473,79.8718,79.7186,79.8526,230844.0
2022-09-27 12:35:00,83.37,83.41,83.18,83.23,33824.0,79.8526,79.891,79.6707,79.7186,33824.0
2022-09-27 12:40:00,83.2,83.3,83.17,83.24,51948.0,79.6898,79.7856,79.6611,79.7281,51948.0
2022-09-27 12:45:00,83.21,83.32,83.17,83.3,52352.0,79.6994,79.8048,79.6611,79.7856,52352.0
2022-09-27 12:50:00,83.29,83.44,83.08,83.42,64353.0,79.776,79.9197,79.5749,79.9005,64353.0
2022-09-27 12:55:00,83.43,83.45,83.33,83.38,56617.0,79.9101,79.9293,79.8143,79.8622,56617.0
2022-09-27 13:00:00,83.35,83.35,83.06,83.09,200484.0,79.8335,79.8335,79.5557,79.5845,200484.0
2022-09-27 13:05:00,83.09,83.27,83.08,83.15,154682.0,79.5845,79.7569,79.5749,79.6419,154682.0
2022-09-27 13:10:00,83.15,83.16,83.06,83.16,30961.0,79.6419,79.6515,79.5557,79.6515,30961.0
2022-09-27 13:15:00,83.16,83.21,83.11,83.19,22053.0,79.6515,79.6994,79.6036,79.6802,22053.0
2022-09-27 13:20:00,83.17,83.19,83.08,83.08,27830.0,79.6611,79.6802,79.5749,79.5749,27830.0
2022-09-27 13:25:00,83.06,83.12,82.99,83.06,65055.0,79.5557,79.6132,79.4887,79.5557,65055.0
2022-09-27 13:30:00,83.03,83.18,82.99,83.16,74115.0,79.527,79.6707,79.4887,79.6515,74115.0
2022-09-27 13:35:00,83.18,83.18,82.99,83.01,62192.0,79.6707,79.6707,79.4887,79.5078,62192.0
2022-09-27 13:40:00,82.99,83.02,82.87,82.98,63329.0,79.4887,79.5174,79.3737,79.4791,63329.0
2022-09-27 13:45:00,82.98,83.06,82.96,83.01,110028.0,79.4791,79.5557,79.4599,79.5078,110028.0
2022-09-27 13:50:00,82.99,83.03,82.93,82.95,26962.0,79.4887,79.527,79.4312,79.4504,26962.0
2022-09-27 13:55:00,82.95,83.06,82.89,83.05,68501.0,79.4504,79.5557,79.3929,79.5461,68501.0
2022-09-27 14:00:00,83.06,83.28,83.03,83.22,94349.0,79.5557,79.7664,79.527,79.709,94349.0
2022-09-27 14:05:00,83.21,83.22,83.11,83.14,62050.0,79.6994,79.709,79.6036,79.6324,62050.0
2022-09-27 14:10:00,83.13,83.15,83.01,83.02,48962.0,79.6228,79.6419,79.5078,79.5174,48962.0
2022-09-27 14:15:00,82.99,83.05,82.96,82.99,34556.0,79.4887,79.5461,79.4599,79.4887,34556.0
2022-09-27 14:20:00,82.97,83.09,82.93,83.09,31969.0,79.4695,79.5845,79.4312,79.5845,31969.0
2022-09-27 14:25:00,83.09,83.17,83.05,83.17,58829.0,79.5845,79.6611,79.5461,79.6611,58829.0
2022-09-27 14:30:00,83.16,83.2,83.06,83.19,29732.0,79.6515,79.6898,79.5557,79.6802,29732.0
2022-09-27 14:35:00,83.19,83.5,83.15,83.48,293752.0,79.6802,79.9772,79.6419,79.958,293752.0
2022-09-27 14:40:00,83.49,83.62,83.48,83.5,105395.0,79.9676,80.0921,79.958,79.9772,105395.0
2022-09-27 14:45:00,83.49,83.74,83.43,83.71,176392.0,79.9676,80.207,79.9101,80.1783,176392.0
2022-09-27 14:50:00,83.71,83.72,83.6,83.62,391475.0,80.1783,80.1879,80.0729,80.0921,391475.0
2022-09-27 14:55:00,83.61,83.73,83.57,83.67,107406.0,80.0825,80.1975,80.0442,80.14,107406.0
2022-09-27 15:00:00,83.67,83.68,83.42,83.59,184323.0,80.14,80.1496,79.9005,80.0634,184323.0
2022-09-27 15:05:00,83.59,83.62,83.48,83.61,141478.0,80.0634,80.0921,79.958,80.0825,141478.0
2022-09-27 15:10:00,83.62,83.62,83.48,83.52,464215.0,80.0921,80.0921,79.958,79.9963,464215.0
2022-09-27 15:15:00,83.53,83.61,83.35,83.61,272316.0,80.0059,80.0825,79.8335,80.0825,272316.0
2022-09-27 15:20:00,83.59,83.63,83.49,83.53,114425.0,80.0634,80.1017,79.9676,80.0059,114425.0
2022-09-27 15:25:00,83.53,83.56,83.4,83.49,162941.0,80.0059,80.0346,79.8814,79.9676,162941.0
2022-09-27 15:30:00,83.5,83.52,83.25,83.32,342381.0,79.9772,79.9963,79.7377,79.8048,342381.0
2022-09-27 15:35:00,83.31,83.41,83.21,83.27,160849.0,79.7952,79.891,79.6994,79.7569,160849.0
2022-09-27 15:40:00,83.26,83.51,83.24,83.49,152407.0,79.7473,79.9867,79.7281,79.9676,152407.0
2022-09-27 15:45:00,83.48,83.5,83.33,83.45,269035.0,79.958,79.9772,79.8143,79.9293,269035.0
2022-09-27 15:50:00,83.43,83.65,83.41,83.64,407192.0,79.9101,80.1208,79.891,80.1113,407192.0
2022-09-27 15:55:00,83.63,83.69,83.48,83.56,555998.0,80.1017,80.1591,79.958,80.0346,555998.0
2022-09-28 09:30:00,83.94,84.02,83.71,83.89,273971.0,80.3986,80.4752,80.1783,80.3507,273971.0
2022-09-28 09:35:00,83.9,83.96,83.7,83.76,239154.0,80.3603,80.4178,80.1687,80.2262,239154.0
2022-09-28 09:40:00,83.75,83.96,83.67,83.95,301879.0,80.2166,80.4178,80.14,80.4082,301879.0
2022-09-28 09:45:00,83.93,84.1,83.77,83.93,420797.0,80.389,80.5518,80.2358,80.389,420797.0
2022-09-28 09:50:00,83.92,84.14,83.87,83.99,278980.0,80.3794,80.5902,80.3316,80.4465,278980.0
2022-09-28 09:55:00,84.0,84.21,83.99,84.11,149468.0,80.4561,80.6572,80.4465,80.5614,149468.0
2022-09-28 10:00:00,84.11,84.49,84.08,84.15,258245.0,80.5614,80.9254,80.5327,80.5997,258245.0
2022-09-28 10:05:00,84.16,84.2,83.73,83.73,418288.0,80.6093,80.6476,80.1975,80.1975,418288.0
2022-09-28 10:10:00,83.73,84.0,83.73,83.95,150883.0,80.1975,80.4561,80.1975,80.4082,150883.0
2022-09-28 10:15:00,83.96,84.01,83.76,83.96,176532.0,80.4178,80.4656,80.2262,80.4178,176532.0
2022-09-28 10:20:00,83.96,84.35,83.95,84.34,137251.0,80.4178,80.7913,80.4082,80.7817,137251.0
2022-09-28 10:25:00,84.34,84.5,84.22,84.49,211085.0,80.7817,80.935,80.6668,80.9254,211085.0
2022-09-28 10:30:00,84.49,84.49,84.36,84.44,132610.0,80.9254,80.9254,80.8009,80.8775,132610.0
2022-09-28 10:35:00,84.45,84.59,84.37,84.39,170119.0,80.8871,81.0212,80.8105,80.8296,170119.0
2022-09-28 10:40:00,84.39,84.69,84.38,84.63,105192.0,80.8296,81.117,80.82,81.0595,105192.0
2022-09-28 10:45:00,84.63,84.78,84.58,84.68,162165.0,81.0595,81.2032,81.0116,81.1074,162165.0
2022-09-28 10:50:00,84.68,84.68,84.52,84.65,125988.0,81.1074,81.1074,80.9541,81.0786,125988.0
2022-09-28 10:55:00,84.64,84.64,84.42,84.46,193521.0,81.0691,81.0691,80.8583,80.8967,193521.0
2022-09-28 11:00:00,84.46,84.59,84.35,84.49,99437.0,80.8967,81.0212,80.7913,80.9254,99437.0
2022-09-28 11:05:00,84.48,84.53,84.41,84.43,50694.0,80.9158,80.9637,80.8488,80.8679,50694.0
2022-09-28 11:10:00,84.43,84.67,84.41,84.56,60936.0,80.8679,81.0978,80.8488,80.9924,60936.0
2022-09-28 11:15:00,84.57,84.63,84.53,84.55,53109.0,81.002,81.0595,80.9637,80.9829,53109.0
2022-09-28 11:20:00,84.56,84.79,84.56,84.78,229553.0,80.9924,81.2127,80.9924,81.2032,229553.0
2022-09-28 11:25:00,84.78,84.87,84.61,84.63,186708.0,81.2032,81.2894,81.0403,81.0595,186708.0
2022-09-28 11:30:00,84.64,84.65,84.52,84.6,234364.0,81.0691,81.0786,80.9541,81.0308,234364.0
2022-09-28 11:35:00,84.62,84.75,84.56,84.6,94953.0,81.0499,81.1744,80.9924,81.0308,94953.0
2022-09-28 11:40:00,84.61,84.64,84.52,84.63,159883.0,81.0403,81.0691,80.9541,81.0595,159883.0
2022-09-28 11:45:00,84.65,84.86,84.6,84.8,34244.0,81.0786,81.2798,81.0308,81.2223,34244.0
2022-09-28 11:50:00,84.8,84.92,84.79,84.9,53358.0,81.2223,81.3373,81.2127,81.3181,53358.0
2022-09-28 11:55:00,84.9,84.97,84.87,84.93,59061.0,81.3181,81.3851,81.2894,81.3468,59061.0
2022-09-28 12:00:00,84.93,85.04,84.92,85.04,75986.0,81.3468,81.4522,81.3373,81.4522,75986.0
2022-09-28 12:05:00,85.04,85.06,84.97,85.02,56896.0,81.4522,81.4713,81.3851,81.433,56896.0
2022-09-28 12:10:00,85.02,85.18,85.02,85.17,58482.0,81.433,81.5863,81.433,81.5767,58482.0
2022-09-28 12:15:00,85.17,85.25,85.09,85.25,92749.0,81.5767,81.6533,81.5001,81.6533,92749.0
2022-09-28 12:20:00,85.26,85.27,85.1,85.1,66321.0,81.6629,81.6725,81.5097,81.5097,66321.0
2022-09-28 12:25:00,85.1,85.13,85.0,85.03,85782.0,81.5097,81.5384,81.4139,81.4426,85782.0
2022-09-28 12:30:00,85.02,85.13,85.02,85.09,81958.0,81.433,81.5384,81.433,81.5001,81958.0
2022-09-28 12:35:00,85.08,85.09,84.95,84.97,58693.0,81.4905,81.5001,81.366,81.3851,58693.0
2022-09-28 12:40:00,84.97,85.24,84.96,85.23,49460.0,81.3851,81.6438,81.3756,81.6342,49460.0
2022-09-28 12:45:00,85.23,85.3,85.14,85.17,109817.0,81.6342,81.7012,81.548,81.5767,109817.0
2022-09-28 12:50:00,85.17,85.18,85.06,85.15,42626.0,81.5767,81.5863,81.4713,81.5575,42626.0
2022-09-28 12:55:00,85.15,85.19,85.12,85.18,26966.0,81.5575,81.5959,81.5288,81.5863,26966.0
2022-09-28 13:00:00,85.2,85.21,85.08,85.17,138650.0,81.6054,81.615,81.4905,81.5767,138650.0
2022-09-28 13:05:00,85.18,85.4,85.18,85.39,108287.0,81.5863,81.797,81.5863,81.7874,108287.0
2022-09-28 13:10:00,85.39,85.4,85.28,85.31,44665.0,81.7874,81.797,81.6821,81.7108,44665.0
2022-09-28 13:15:00,85.32,85.38,85.28,85.34,40491.0,81.7204,81.7778,81.6821,81.7395,40491.0
2022-09-28 13:20:00,85.35,85.35,85.29,85.31,88706.0,81.7491,81.7491,81.6916,81.7108,88706.0
2022-09-28 13:25:00,85.32,85.32,85.14,85.18,294977.0,81.7204,81.7204,81.548,81.5863,294977.0
2022-09-28 13:30:00,85.18,85.26,85.13,85.24,22126.0,81.5863,81.6629,81.5384,81.6438,22126.0
2022-09-28 13:35:00,85.25,85.27,85.17,85.22,52766.0,81.6533,81.6725,81.5767,81.6246,52766.0
2022-09-28 13:40:00,85.21,85.32,85.2,85.23,35146.0,81.615,81.7204,81.6054,81.6342,35146.0
2022-09-28 13:45:00,85.24,85.25,85.07,85.1,81855.0,81.6438,81.6533,81.4809,81.5097,81855.0
2022-09-28 13:50:00,85.1,85.1,85.0,85.09,142006.0,81.5097,81.5097,81.4139,81.5001,142006.0
2022-09-28 13:55:00,85.09,85.17,85.07,85.13,66208.0,81.5001,81.5767,81.4809,81.5384,66208.0
2022-09-28 14:00:00,85.15,85.2,85.11,85.18,36074.0,81.5575,81.6054,81.5192,81.5863,36074.0
2022-09-28 14:05:00,85.19,85.25,85.17,85.22,74277.0,81.5959,81.6533,81.5767,81.6246,74277.0
2022-09-28 14:10:00,85.22,85.26,85.15,85.16,54035.0,81.6246,81.6629,81.5575,81.5671,54035.0
2022-09-28 14:15:00,85.17,85.2,85.09,85.14,63163.0,81.5767,81.6054,81.5001,81.548,63163.0
2022-09-28 14:20:00,85.13,85.13,85.05,85.05,25062.0,81.5384,81.5384,81.4618,81.4618,25062.0
2022-09-28 14:25:00,85.05,85.11,84.99,85.08,82256.0,81.4618,81.5192,81.4043,81.4905,82256.0
2022-09-28 14:30:00,85.09,85.26,85.08,85.25,52246.0,81.5001,81.6629,81.4905,81.6533,52246.0
2022-09-28 14:35:00,85.26,85.33,85.24,85.27,72318.0,81.6629,81.73,81.6438,81.6725,72318.0
2022-09-28 14:40:00,85.27,85.27,85.08,85.17,67581.0,81.6725,81.6725,81.4905,81.5767,67581.0
2022-09-28 14:45:00,85.17,85.2,85.12,85.2,38674.0,81.5767,81.6054,81.5288,81.6054,38674.0
2022-09-28 14:50:00,85.2,85.3,85.2,85.27,60202.0,81.6054,81.7012,81.6054,81.6725,60202.0
2022-09-28 14:55:00,85.27,85.29,85.23,85.25,38135.0,81.6725,81.6916,81.6342,81.6533,38135.0
2022-09-28 15:00:00,85.25,85.41,85.22,85.4,45671.0,81.6533,81.8066,81.6246,81.797,45671.0
2022-09-28 15:05:00,85.4,85.55,85.35,85.49,180277.0,81.797,81.9407,81.7491,81.8832,180277.0
2022-09-28 15:10:00,85.49,85.55,85.45,85.5,125192.0,81.8832,81.9407,81.8449,81.8928,125192.0
2022-09-28 15:15:00,85.5,85.54,85.43,85.45,145467.0,81.8928,81.9311,81.8257,81.8449,145467.0
2022-09-28 15:20:00,85.45,85.55,85.41,85.52,203756.0,81.8449,81.9407,81.8066,81.9119,203756.0
2022-09-28 15:25:00,85.52,85.65,85.52,85.6,122516.0,81.9119,82.0365,81.9119,81.9886,122516.0
2022-09-28 15:30:00,85.6,85.8,85.58,85.79,182789.0,81.9886,82.1801,81.9694,82.1705,182789.0
2022-09-28 15:35:00,85.79,85.8,85.68,85.68,211706.0,82.1705,82.1801,82.0652,82.0652,211706.0
2022-09-28 15:40:00,85.69,85.86,85.68,85.81,194975.0,82.0748,82.2376,82.0652,82.1897,194975.0
2022-09-28 15:45:00,85.81,85.89,85.78,85.82,255667.0,82.1897,82.2663,82.161,82.1993,255667.0
2022-09-28 15:50:00,85.81,85.81,85.66,85.68,422296.0,82.1897,82.1897,82.046,82.0652,422296.0
2022-09-28 15:55:00,85.68,85.71,85.39,85.41,427584.0,82.0652,82.0939,81.7874,81.8066,427584.0
2022-09-29 09:30:00,84.68,84.75,84.35,84.39,252177.0,81.1074,81.1744,80.7913,80.8296,252177.0
2022-09-29 09:35:00,84.38,84.4,84.23,84.3,126292.0,80.82,80.8392,80.6764,80.7434,126292.0
2022-09-29 09:40:00,84.28,84.3,83.85,83.86,141013.0,80.7243,80.7434,80.3124,80.322,141013.0
2022-09-29 09:45:00,83.86,83.95,83.74,83.82,155854.0,80.322,80.4082,80.207,80.2837,155854.0
2022-09-29 09:50:00,83.82,84.06,83.82,83.95,80125.0,80.2837,80.5135,80.2837,80.4082,80125.0
2022-09-29 09:55:00,83.95,84.03,83.76,83.83,93041.0,80.4082,80.4848,80.2262,80.2932,93041.0
2022-09-29 10:00:00,83.81,83.83,83.53,83.62,143385.0,80.2741,80.2932,80.0059,80.0921,143385.0
2022-09-29 10:05:00,83.63,83.81,83.63,83.67,108078.0,80.1017,80.2741,80.1017,80.14,108078.0
2022-09-29 10:10:00,83.65,83.74,83.53,83.57,116853.0,80.1208,80.207,80.0059,80.0442,116853.0
2022-09-29 10:15:00,83.57,83.66,83.43,83.56,179298.0,80.0442,80.1304,79.9101,80.0346,179298.0
2022-09-29 10:20:00,83.56,83.82,83.54,83.65,109803.0,80.0346,80.2837,80.0155,80.1208,109803.0
2022-09-29 10:25:00,83.66,83.77,83.59,83.74,78881.0,80.1304,80.2358,80.0634,80.207,78881.0
2022-09-29 10:30:00,83.74,83.74,83.52,83.55,71103.0,80.207,80.207,79.9963,80.0251,71103.0
2022-09-29 10:35:00,83.51,83.63,83.44,83.57,87180.0,79.9867,80.1017,79.9197,80.0442,87180.0
2022-09-29 10:40:00,83.57,83.78,83.55,83.71,59622.0,80.0442,80.2453,80.0251,80.1783,59622.0
2022-09-29 10:45:00,83.7,83.74,83.63,83.66,46670.0,80.1687,80.207,80.1017,80.1304,46670.0
2022-09-29 10:50:00,83.64,83.89,83.64,83.82,76349.0,80.1113,80.3507,80.1113,80.2837,76349.0
2022-09-29 10:55:00,83.83,83.93,83.8,83.82,93732.0,80.2932,80.389,80.2645,80.2837,93732.0
2022-09-29 11:00:00,83.82,84.0,83.79,83.87,44074.0,80.2837,80.4561,80.2549,80.3316,44074.0
2022-09-29 11:05:00,83.83,84.2,83.77,84.17,101607.0,80.2932,80.6476,80.2358,80.6189,101607.0
2022-09-29 11:10:00,84.17,84.2,83.94,83.99,62069.0,80.6189,80.6476,80.3986,80.4465,62069.0
2022-09-29 11:15:00,83.98,84.05,83.9,83.97,50317.0,80.4369,80.504,80.3603,80.4273,50317.0
2022-09-29 11:20:00,83.96,83.96,83.71,83.72,167170.0,80.4178,80.4178,80.1783,80.1879,167170.0
2022-09-29 11:25:00,83.71,83.9,83.71,83.88,73610.0,80.1783,80.3603,80.1783,80.3411,73610.0
2022-09-29 11:30:00,83.88,83.97,83.77,83.93,63312.0,80.3411,80.4273,80.2358,80.389,63312.0
2022-09-29 11:35:00,83.89,83.96,83.8,83.92,33427.0,80.3507,80.4178,80.2645,80.3794,33427.0
2022-09-29 11:40:00,83.91,83.99,83.82,83.95,56677.0,80.3699,80.4465,80.2837,80.4082,56677.0
2022-09-29 11:45:00,83.95,84.04,83.91,84.01,46804.0,80.4082,80.4944,80.3699,80.4656,46804.0
2022-09-29 11:50:00,84.01,84.23,83.96,84.19,73072.0,80.4656,80.6764,80.4178,80.6381,73072.0
2022-09-29 11:55:00,84.2,84.24,84.06,84.06,105461.0,80.6476,80.6859,80.5135,80.5135,105461.0
2022-09-29 12:00:00,84.07,84.07,83.98,84.05,41711.0,80.5231,80.5231,80.4369,80.504,41711.0
2022-09-29 12:05:00,84.05,84.1,84.0,84.09,28627.0,80.504,80.5518,80.4561,80.5423,28627.0
2022-09-29 12:10:00,84.09,84.1,83.97,84.0,39346.0,80.5423,80.5518,80.4273,80.4561,39346.0
2022-09-29 12:15:00,84.0,84.04,83.84,83.85,48461.0,80.4561,80.4944,80.3028,80.3124,48461.0
2022-09-29 12:20:00,83.85,83.88,83.75,83.84,36881.0,80.3124,80.3411,80.2166,80.3028,36881.0
2022-09-29 12:25:00,83.84,83.88,83.8,83.85,18993.0,80.3028,80.3411,80.2645,80.3124,18993.0
2022-09-29 12:30:00,83.84,84.0,83.83,84.0,29623.0,80.3028,80.4561,80.2932,80.4561,29623.0
2022-09-29 12:35:00,83.99,84.01,83.85,83.99,52098.0,80.4465,80.4656,80.3124,80.4465,52098.0
2022-09-29 12:40:00,83.99,83.99,83.87,83.98,24762.0,80.4465,80.4465,80.3316,80.4369,24762.0
2022-09-29 12:45:00,83.98,84.0,83.83,83.86,26749.0,80.4369,80.4561,80.2932,80.322,26749.0
2022-09-29 12:50:00,83.85,83.9,83.79,83.87,26996.0,80.3124,80.3603,80.2549,80.3316,26996.0
2022-09-29 12:55:00,83.89,83.9,83.7,83.73,60745.0,80.3507,80.3603,80.1687,80.1975,60745.0
2022-09-29 13:00:00,83.73,83.73,83.61,83.65,133125.0,80.1975,80.1975,80.0825,80.1208,133125.0
2022-09-29 13:05:00,83.66,83.68,83.54,83.54,57092.0,80.1304,80.1496,80.0155,80.0155,57092.0
2022-09-29 13:10:00,83.55,83.69,83.53,83.66,30121.0,80.0251,80.1591,80.0059,80.1304,30121.0
2022-09-29 13:15:00,83.66,83.69,83.62,83.62,26419.0,80.1304,80.1591,80.0921,80.0921,26419.0
2022-09-29 13:20:00,83.6,83.6,83.5,83.54,17995.0,80.0729,80.0729,79.9772,80.0155,17995.0
2022-09-29 13:25:00,83.54,83.68,83.51,83.59,36392.0,80.0155,80.1496,79.9867,80.0634,36392.0
2022-09-29 13:30:00,83.57,83.72,83.5,83.71,23304.0,80.0442,80.1879,79.9772,80.1783,23304.0
2022-09-29 13:35:00,83.7,83.73,83.64,83.67,41927.0,80.1687,80.1975,80.1113,80.14,41927.0
2022-09-29 13:40:00,83.66,83.66,83.52,83.56,43313.0,80.1304,80.1304,79.9963,80.0346,43313.0
2022-09-29 13:45:00,83.55,83.6,83.52,83.52,40420.0,80.0251,80.0729,79.9963,79.9963,40420.0
2022-09-29 13:50:00,83.54,83.55,83.39,83.42,103817.0,80.0155,80.0251,79.8718,79.9005,103817.0
2022-09-29 13:55:00,83.42,83.43,83.31,83.33,48796.0,79.9005,79.9101,79.7952,79.8143,48796.0
2022-09-29 14:00:00,83.32,83.33,83.21,83.3,171175.0,79.8048,79.8143,79.6994,79.7856,171175.0
2022-09-29 14:05:00,83.29,83.45,83.28,83.42,121420.0,79.776,79.9293,79.7664,79.9005,121420.0
2022-09-29 14:10:00,83.43,83.44,83.34,83.34,45241.0,79.9101,79.9197,79.8239,79.8239,45241.0
2022-09-29 14:15:00,83.34,83.35,83.2,83.22,69009.0,79.8239,79.8335,79.6898,79.709,69009.0
2022-09-29 14:20:00,83.22,83.31,83.2,83.26,86192.0,79.709,79.7952,79.6898,79.7473,86192.0
2022-09-29 14:25:00,83.26,83.44,83.24,83.39,225556.0,79.7473,79.9197,79.7281,79.8718,225556.0
2022-09-29 14:30:00,83.39,83.45,83.32,83.33,53766.0,79.8718,79.9293,79.8048,79.8143,53766.0
2022-09-29 14:35:00,83.33,83.58,83.32,83.48,95725.0,79.8143,80.0538,79.8048,79.958,95725.0
2022-09-29 14:40:00,83.48,83.51,83.4,83.41,44121.0,79.958,79.9867,79.8814,79.891,44121.0
2022-09-29 14:45:00,83.4,83.49,83.38,83.4,30435.0,79.8814,79.9676,79.8622,79.8814,30435.0
2022-09-29 14:50:00,83.41,83.42,83.21,83.23,94711.0,79.891,79.9005,79.6994,79.7186,94711.0
2022-09-29 14:55:00,83.25,83.29,83.17,83.17,73885.0,79.7377,79.776,79.6611,79.6611,73885.0
2022-09-29 15:00:00,83.16,83.4,83.16,83.34,77754.0,79.6515,79.8814,79.6515,79.8239,77754.0
2022-09-29 15:05:00,83.33,83.44,83.3,83.32,41269.0,79.8143,79.9197,79.7856,79.8048,41269.0
2022-09-29 15:10:00,83.3,83.54,83.26,83.52,78826.0,79.7856,80.0155,79.7473,79.9963,78826.0
2022-09-29 15:15:00,83.53,83.63,83.45,83.6,112545.0,80.0059,80.1017,79.9293,80.0729,112545.0
2022-09-29 15:20:00,83.6,83.63,83.54,83.6,143021.0,80.0729,80.1017,80.0155,80.0729,143021.0
2022-09-29 15:25:00,83.59,83.6,83.47,83.52,113937.0,80.0634,80.0729,79.9484,79.9963,113937.0
2022-09-29 15:30:00,83.52,83.83,83.49,83.81,200091.0,79.9963,80.2932,79.9676,80.2741,200091.0
2022-09-29 15:35:00,83.81,84.01,83.7,83.88,190460.0,80.2741,80.4656,80.1687,80.3411,190460.0
2022-09-29 15:40:00,83.88,83.92,83.74,83.88,320870.0,80.3411,80.3794,80.207,80.3411,320870.0
2022-09-29 15:45:00,83.88,83.94,83.79,83.81,192850.0,80.3411,80.3986,80.2549,80.2741,192850.0
2022-09-29 15:50:00,83.81,83.94,83.77,83.87,294716.0,80.2741,80.3986,80.2358,80.3316,294716.0
2022-09-29 15:55:00,83.87,84.02,83.81,83.91,580214.0,80.3316,80.4752,80.2741,80.3699,580214.0
2022-09-30 09:30:00,83.7,83.87,83.56,83.6,165915.0,80.1687,80.3316,80.0346,80.0729,165915.0
2022-09-30 09:35:00,83.61,83.66,83.06,83.18,158839.0,80.0825,80.1304,79.5557,79.6707,158839.0
2022-09-30 09:40:00,83.18,83.71,83.13,83.48,187996.0,79.6707,80.1783,79.6228,79.958,187996.0
2022-09-30 09:45:00,83.45,83.59,83.26,83.49,435111.0,79.9293,80.0634,79.7473,79.9676,435111.0
2022-09-30 09:50:00,83.5,83.98,83.44,83.97,115440.0,79.9772,80.4369,79.9197,80.4273,115440.0
2022-09-30 09:55:00,83.98,84.14,83.91,83.95,102089.0,80.4369,80.5902,80.3699,80.4082,102089.0
2022-09-30 10:00:00,83.95,84.0,83.79,83.93,116024.0,80.4082,80.4561,80.2549,80.389,116024.0
2022-09-30 10:05:00,83.94,84.03,83.81,83.93,85802.0,80.3986,80.4848,80.2741,80.389,85802.0
2022-09-30 10:10:00,83.94,84.0,83.73,83.83,66139.0,80.3986,80.4561,80.1975,80.2932,66139.0
2022-09-30 10:15:00,83.82,83.89,83.59,83.85,115068.0,80.2837,80.3507,80.0634,80.3124,115068.0
2022-09-30 10:20:00,83.84,83.86,83.68,83.77,64230.0,80.3028,80.322,80.1496,80.2358,64230.0
2022-09-30 10:25:00,83.78,83.94,83.64,83.82,75379.0,80.2453,80.3986,80.1113,80.2837,75379.0
2022-09-30 10:30:00,83.83,84.12,83.81,84.07,64731.0,80.2932,80.571,80.2741,80.5231,64731.0
2022-09-30 10:35:00,84.08,84.14,84.0,84.09,266032.0,80.5327,80.5902,80.4561,80.5423,266032.0
2022-09-30 10:40:00,84.09,84.15,84.0,84.11,57242.0,80.5423,80.5997,80.4561,80.5614,57242.0
2022-09-30 10:45:00,84.09,84.13,83.87,84.03,33432.0,80.5423,80.5806,80.3316,80.4848,33432.0
2022-09-30 10:50:00,84.05,84.18,83.97,84.1,49942.0,80.504,80.6285,80.4273,80.5518,49942.0
2022-09-30 10:55:00,84.09,84.14,83.98,84.04,25235.0,80.5423,80.5902,80.4369,80.4944,25235.0
2022-09-30 11:00:00,84.06,84.18,83.93,84.16,58325.0,80.5135,80.6285,80.389,80.6093,58325.0
2022-09-30 11:05:00,84.18,84.37,84.14,84.33,86330.0,80.6285,80.8105,80.5902,80.7721,86330.0
2022-09-30 11:10:00,84.34,84.37,84.25,84.3,74134.0,80.7817,80.8105,80.6955,80.7434,74134.0
2022-09-30 11:15:00,84.3,84.33,84.24,84.27,51936.0,80.7434,80.7721,80.6859,80.7147,51936.0
2022-09-30 11:20:00,84.27,84.37,84.26,84.34,34914.0,80.7147,80.8105,80.7051,80.7817,34914.0
2022-09-30 11:25:00,84.35,84.45,84.29,84.3,157901.0,80.7913,80.8871,80.7338,80.7434,157901.0
2022-09-30 11:30:00,84.31,84.39,84.26,84.34,137234.0,80.753,80.8296,80.7051,80.7817,137234.0
2022-09-30 11:35:00,84.35,84.36,84.18,84.2,57482.0,80.7913,80.8009,80.6285,80.6476,57482.0
2022-09-30 11:40:00,84.2,84.21,83.92,83.95,73727.0,80.6476,80.6572,80.3794,80.4082,73727.0
2022-09-30 11:45:00,83.95,84.03,83.9,83.92,102391.0,80.4082,80.4848,80.3603,80.3794,102391.0
2022-09-30 11:50:00,83.91,83.92,83.8,83.84,35571.0,80.3699,80.3794,80.2645,80.3028,35571.0
2022-09-30 11:55:00,83.81,83.89,83.8,83.87,39726.0,80.2741,80.3507,80.2645,80.3316,39726.0
2022-09-30 12:00:00,83.87,83.87,83.68,83.75,48393.0,80.3316,80.3316,80.1496,80.2166,48393.0
2022-09-30 12:05:00,83.75,83.79,83.66,83.67,85602.0,80.2166,80.2549,80.1304,80.14,85602.0
2022-09-30 12:10:00,83.66,83.76,83.64,83.74,59088.0,80.1304,80.2262,80.1113,80.207,59088.0
2022-09-30 12:15:00,83.74,83.82,83.74,83.76,40797.0,80.207,80.2837,80.207,80.2262,40797.0
2022-09-30 12:20:00,83.76,83.81,83.57,83.76,33308.0,80.2262,80.2741,80.0442,80.2262,33308.0
2022-09-30 12:25:00,83.74,83.79,83.67,83.69,19886.0,80.207,80.2549,80.14,80.1591,19886.0
2022-09-30 12:30:00,83.67,83.79,83.67,83.78,36321.0,80.14,80.2549,80.14,80.2453,36321.0
2022-09-30 12:35:00,83.77,83.89,83.73,83.87,46217.0,80.2358,80.3507,80.1975,80.3316,46217.0
2022-09-30 12:40:00,83.88,83.9,83.82,83.89,37635.0,80.3411,80.3603,80.2837,80.3507,37635.0
2022-09-30 12:45:00,83.88,83.91,83.85,83.89,46472.0,80.3411,80.3699,80.3124,80.3507,46472.0
2022-09-30 12:50:00,83.9,83.94,83.83,83.85,28698.0,80.3603,80.3986,80.2932,80.3124,28698.0
2022-09-30 12:55:00,83.84,83.91,83.84,83.85,29619.0,80.3028,80.3699,80.3028,80.3124,29619.0
2022-09-30 13:00:00,83.84,83.85,83.73,83.81,44759.0,80.3028,80.3124,80.1975,80.2741,44759.0
2022-09-30 13:05:00,83.8,83.91,83.78,83.87,27912.0,80.2645,80.3699,80.2453,80.3316,27912.0
2022-09-30 13:10:00,83.87,83.97,83.81,83.81,34807.0,80.3316,80.4273,80.2741,80.2741,34807.0
2022-09-30 13:15:00,83.81,83.86,83.72,83.75,25330.0,80.2741,80.322,80.1879,80.2166,25330.0
2022-09-30 13:20:00,83.76,83.84,83.75,83.77,23826.0,80.2262,80.3028,80.2166,80.2358,23826.0
2022-09-30 13:25:00,83.76,83.9,83.73,83.85,19685.0,80.2262,80.3603,80.1975,80.3124,19685.0
2022-09-30 13:30:00,83.86,83.89,83.72,83.72,12021.0,80.322,80.3507,80.1879,80.1879,12021.0
2022-09-30 13:35:00,83.7,83.7,83.57,83.58,41034.0,80.1687,80.1687,80.0442,80.0538,41034.0
2022-09-30 13:40:00,83.59,83.6,83.5,83.5,24411.0,80.0634,80.0729,79.9772,79.9772,24411.0
2022-09-30 13:45:00,83.5,83.5,83.43,83.44,47319.0,79.9772,79.9772,79.9101,79.9197,47319.0
2022-09-30 13:50:00,83.44,83.6,83.41,83.54,92914.0,79.9197,80.0729,79.891,80.0155,92914.0
2022-09-30 13:55:00,83.54,83.59,83.52,83.52,42468.0,80.0155,80.0634,79.9963,79.9963,42468.0
2022-09-30 14:00:00,83.52,83.57,83.44,83.5,110146.0,79.9963,80.0442,79.9197,79.9772,110146.0
2022-09-30 14:05:00,83.5,83.56,83.44,83.52,64268.0,79.9772,80.0346,79.9197,79.9963,64268.0
2022-09-30 14:10:00,83.52,83.61,83.52,83.56,25009.0,79.9963,80.0825,79.9963,80.0346,25009.0
2022-09-30 14:15:00,83.56,83.67,83.54,83.55,51791.0,80.0346,80.14,80.0155,80.0251,51791.0
2022-09-30 14:20:00,83.55,83.62,83.47,83.49,28450.0,80.0251,80.0921,79.9484,79.9676,28450.0
2022-09-30 14:25:00,83.5,83.5,83.33,83.4,33920.0,79.9772,79.9772,79.8143,79.8814,33920.0
2022-09-30 14:30:00,83.42,83.5,83.35,83.5,32406.0,79.9005,79.9772,79.8335,79.9772,32406.0
2022-09-30 14:35:00,83.48,83.48,83.35,83.42,36335.0,79.958,79.958,79.8335,79.9005,36335.0
2022-09-30 14:40:00,83.42,83.43,83.22,83.3,139905.0,79.9005,79.9101,79.709,79.7856,139905.0
2022-09-30 14:45:00,83.31,83.31,83.11,83.23,111059.0,79.7952,79.7952,79.6036,79.7186,111059.0
2022-09-30 14:50:00,83.24,83.28,83.18,83.21,50028.0,79.7281,79.7664,79.6707,79.6994,50028.0
2022-09-30 14:55:00,83.2,83.2,83.03,83.08,69876.0,79.6898,79.6898,79.527,79.5749,69876.0
2022-09-30 15:00:00,83.08,83.4,83.05,83.29,103497.0,79.5749,79.8814,79.5461,79.776,103497.0
2022-09-30 15:05:00,83.29,83.4,83.22,83.25,37374.0,79.776,79.8814,79.709,79.7377,37374.0
2022-09-30 15:10:00,83.23,83.35,83.07,83.12,130516.0,79.7186,79.8335,79.5653,79.6132,130516.0
2022-09-30 15:15:00,83.1,83.26,83.03,83.2,121967.0,79.594,79.7473,79.527,79.6898,121967.0
2022-09-30 15:20:00,83.21,83.23,83.05,83.19,117009.0,79.6994,79.7186,79.5461,79.6802,117009.0
2022-09-30 15:25:00,83.18,83.27,82.98,83.26,188413.0,79.6707,79.7569,79.4791,79.7473,188413.0
2022-09-30 15:30:00,83.26,83.41,83.08,83.14,114561.0,79.7473,79.891,79.5749,79.6324,114561.0
2022-09-30 15:35:00,83.13,83.23,83.02,83.11,165228.0,79.6228,79.7186,79.5174,79.6036,165228.0
2022-09-30 15:40:00,83.1,83.26,83.09,83.2,116072.0,79.594,79.7473,79.5845,79.6898,116072.0
2022-09-30 15:45:00,83.2,83.3,83.14,83.2,151340.0,79.6898,79.7856,79.6324,79.6898,151340.0
2022-09-30 15:50:00,83.19,83.19,82.9,82.91,525531.0,79.6802,79.6802,79.4025,79.4121,525531.0
2022-09-30 15:55:00,82.92,82.94,82.75,82.86,881190.0,79.4216,79.4408,79.2588,79.3642,881190.0
2022-10-03 09:30:00,83.75,83.95,83.72,83.77,275324.0,80.2166,80.4082,80.1879,80.2358,275324.0
2022-10-03 09:35:00,83.77,83.78,83.56,83.62,123876.0,80.2358,80.2453,80.0346,80.0921,123876.0
2022-10-03 09:40:00,83.63,83.91,83.49,83.86,228195.0,80.1017,80.3699,79.9676,80.322,228195.0
2022-10-03 09:45:00,83.85,84.11,83.85,84.07,141034.0,80.3124,80.5614,80.3124,80.5231,141034.0
2022-10-03 09:50:00,84.07,84.07,83.85,83.97,172275.0,80.5231,80.5231,80.3124,80.4273,172275.0
2022-10-03 09:55:00,83.96,84.03,83.69,83.78,147626.0,80.4178,80.4848,80.1591,80.2453,147626.0
2022-10-03 10:00:00,83.79,84.38,83.78,84.32,366470.0,80.2549,80.82,80.2453,80.7626,366470.0
2022-10-03 10:05:00,84.33,84.78,84.33,84.64,131970.0,80.7721,81.2032,80.7721,81.0691,131970.0
2022-10-03 10:10:00,84.63,84.81,84.59,84.74,77189.0,81.0595,81.2319,81.0212,81.1648,77189.0
2022-10-03 10:15:00,84.73,84.78,84.62,84.74,120323.0,81.1553,81.2032,81.0499,81.1648,120323.0
2022-10-03 10:20:00,84.74,84.93,84.74,84.93,73049.0,81.1648,81.3468,81.1648,81.3468,73049.0
2022-10-03 10:25:00,84.92,85.05,84.84,84.86,65112.0,81.3373,81.4618,81.2606,81.2798,65112.0
2022-10-03 10:30:00,84.86,84.93,84.78,84.85,85023.0,81.2798,81.3468,81.2032,81.2702,85023.0
2022-10-03 10:35:00,84.84,84.92,84.67,84.73,321681.0,81.2606,81.3373,81.0978,81.1553,321681.0
2022-10-03 10:40:00,84.73,84.76,84.64,84.75,107666.0,81.1553,81.184,81.0691,81.1744,107666.0
2022-10-03 10:45:00,84.76,84.93,84.76,84.91,315447.0,81.184,81.3468,81.184,81.3277,315447.0
2022-10-03 10:50:00,84.91,85.03,84.86,85.0,71706.0,81.3277,81.4426,81.2798,81.4139,71706.0
2022-10-03 10:55:00,85.01,85.1,84.94,84.95,183681.0,81.4235,81.5097,81.3564,81.366,183681.0
2022-10-03 11:00:00,84.96,85.07,84.96,85.03,52998.0,81.3756,81.4809,81.3756,81.4426,52998.0
2022-10-03 11:05:00,85.03,85.27,84.99,85.27,104089.0,81.4426,81.6725,81.4043,81.6725,104089.0
2022-10-03 11:10:00,85.27,85.35,85.2,85.26,54090.0,81.6725,81.7491,81.6054,81.6629,54090.0
2022-10-03 11:15:00,85.26,85.32,85.18,85.19,70465.0,81.6629,81.7204,81.5863,81.5959,70465.0
2022-10-03 11:20:00,85.2,85.22,85.14,85.21,86489.0,81.6054,81.6246,81.548,81.615,86489.0
2022-10-03 11:25:00,85.22,85.23,85.1,85.16,48345.0,81.6246,81.6342,81.5097,81.5671,48345.0
2022-10-03 11:30:00,85.19,85.31,85.17,85.19,49960.0,81.5959,81.7108,81.5767,81.5959,49960.0
2022-10-03 11:35:00,85.21,85.21,85.06,85.14,64425.0,81.615,81.615,81.4713,81.548,64425.0
2022-10-03 11:40:00,85.14,85.15,84.98,85.05,103127.0,81.548,81.5575,81.3947,81.4618,103127.0
2022-10-03 11:45:00,85.04,85.16,85.01,85.16,25786.0,81.4522,81.5671,81.4235,81.5671,25786.0
2022-10-03 11:50:00,85.16,85.22,85.1,85.1,69551.0,81.5671,81.6246,81.5097,81.5097,69551.0
2022-10-03 11:55:00,85.09,85.1,85.0,85.06,36221.0,81.5001,81.5097,81.4139,81.4713,36221.0
2022-10-03 12:00:00,85.06,85.19,85.06,85.15,45850.0,81.4713,81.5959,81.4713,81.5575,45850.0
2022-10-03 12:05:00,85.15,85.26,85.08,85.25,37126.0,81.5575,81.6629,81.4905,81.6533,37126.0
2022-10-03 12:10:00,85.26,85.29,85.21,85.22,29670.0,81.6629,81.6916,81.615,81.6246,29670.0
2022-10-03 12:15:00,85.22,85.24,85.08,85.13,26409.0,81.6246,81.6438,81.4905,81.5384,26409.0
2022-10-03 12:20:00,85.14,85.16,85.01,85.15,54981.0,81.548,81.5671,81.4235,81.5575,54981.0
2022-10-03 12:25:00,85.14,85.17,84.91,84.92,76313.0,81.548,81.5767,81.3277,81.3373,76313.0
2022-10-03 12:30:00,84.92,85.01,84.86,85.01,41424.0,81.3373,81.4235,81.2798,81.4235,41424.0
2022-10-03 12:35:00,85.01,85.03,84.85,84.95,22028.0,81.4235,81.4426,81.2702,81.366,22028.0
2022-10-03 12:40:00,84.95,84.99,84.88,84.96,23548.0,81.366,81.4043,81.2989,81.3756,23548.0
2022-10-03 12:45:00,84.95,85.01,84.9,84.95,25119.0,81.366,81.4235,81.3181,81.366,25119.0
2022-10-03 12:50:00,84.97,85.0,84.86,84.95,63716.0,81.3851,81.4139,81.2798,81.366,63716.0
2022-10-03 12:55:00,84.94,85.06,84.89,85.06,65961.0,81.3564,81.4713,81.3085,81.4713,65961.0
2022-10-03 13:00:00,85.06,85.13,85.03,85.09,38938.0,81.4713,81.5384,81.4426,81.5001,38938.0
2022-10-03 13:05:00,85.09,85.21,85.06,85.19,76710.0,81.5001,81.615,81.4713,81.5959,76710.0
2022-10-03 13:10:00,85.2,85.2,85.08,85.12,93759.0,81.6054,81.6054,81.4905,81.5288,93759.0
2022-10-03 13:15:00,85.11,85.17,85.06,85.14,29452.0,81.5192,81.5767,81.4713,81.548,29452.0
2022-10-03 13:20:00,85.13,85.35,85.13,85.31,52424.0,81.5384,81.7491,81.5384,81.7108,52424.0
2022-10-03 13:25:00,85.32,85.36,85.23,85.25,35084.0,81.7204,81.7587,81.6342,81.6533,35084.0
2022-10-03 13:30:00,85.27,85.49,85.26,85.49,70281.0,81.6725,81.8832,81.6629,81.8832,70281.0
2022-10-03 13:35:00,85.48,85.48,85.35,85.38,30279.0,81.8736,81.8736,81.7491,81.7778,30279.0
2022-10-03 13:40:00,85.39,85.42,85.36,85.4,31427.0,81.7874,81.8162,81.7587,81.797,31427.0
2022-10-03 13:45:00,85.41,85.51,85.39,85.43,77132.0,81.8066,81.9024,81.7874,81.8257,77132.0
2022-10-03 13:50:00,85.44,85.45,85.36,85.37,82251.0,81.8353,81.8449,81.7587,81.7683,82251.0
2022-10-03 13:55:00,85.36,85.38,85.33,85.37,24797.0,81.7587,81.7778,81.73,81.7683,24797.0
2022-10-03 14:00:00,85.38,85.52,85.37,85.52,52330.0,81.7778,81.9119,81.7683,81.9119,52330.0
2022-10-03 14:05:00,85.52,85.61,85.47,85.52,48459.0,81.9119,81.9981,81.864,81.9119,48459.0
2022-10-03 14:10:00,85.53,85.61,85.53,85.59,33447.0,81.9215,81.9981,81.9215,81.979,33447.0
2022-10-03 14:15:00,85.59,85.62,85.54,85.57,29857.0,81.979,82.0077,81.9311,81.9598,29857.0
2022-10-03 14:20:00,85.58,85.69,85.57,85.66,44724.0,81.9694,82.0748,81.9598,82.046,44724.0
2022-10-03 14:25:00,85.67,85.78,85.61,85.77,66098.0,82.0556,82.161,81.9981,82.1514,66098.0
2022-10-03 14:30:00,85.76,85.8,85.73,85.78,134639.0,82.1418,82.1801,82.1131,82.161,134639.0
2022-10-03 14:35:00,85.78,85.8,85.74,85.79,60750.0,82.161,82.1801,82.1227,82.1705,60750.0
2022-10-03 14:40:00,85.78,85.87,85.77,85.85,26113.0,82.161,82.2472,82.1514,82.228,26113.0
2022-10-03 14:45:00,85.85,85.91,85.78,85.82,122167.0,82.228,82.2855,82.161,82.1993,122167.0
2022-10-03 14:50:00,85.83,85.92,85.81,85.9,31993.0,82.2089,82.2951,82.1897,82.2759,31993.0
2022-10-03 14:55:00,85.91,86.01,85.88,85.92,75315.0,82.2855,82.3813,82.2568,82.2951,75315.0
2022-10-03 15:00:00,85.92,85.93,85.82,85.85,41287.0,82.2951,82.3046,82.1993,82.228,41287.0
2022-10-03 15:05:00,85.86,85.95,85.85,85.89,35915.0,82.2376,82.3238,82.228,82.2663,35915.0
2022-10-03 15:10:00,85.88,85.88,85.74,85.79,70211.0,82.2568,82.2568,82.1227,82.1705,70211.0
2022-10-03 15:15:00,85.78,85.78,85.62,85.72,108785.0,82.161,82.161,82.0077,82.1035,108785.0
2022-10-03 15:20:00,85.71,85.79,85.69,85.77,66497.0,82.0939,82.1705,82.0748,82.1514,66497.0
2022-10-03 15:25:00,85.77,85.82,85.72,85.73,98090.0,82.1514,82.1993,82.1035,82.1131,98090.0
2022-10-03 15:30:00,85.73,85.77,85.6,85.62,83412.0,82.1131,82.1514,81.9886,82.0077,83412.0
2022-10-03 15:35:00,85.61,85.66,85.55,85.57,75660.0,81.9981,82.046,81.9407,81.9598,75660.0
2022-10-03 15:40:00,85.56,85.58,85.47,85.49,154128.0,81.9503,81.9694,81.864,81.8832,154128.0
2022-10-03 15:45:00,85.49,85.53,85.39,85.4,283954.0,81.8832,81.9215,81.7874,81.797,283954.0
2022-10-03 15:50:00,85.4,85.45,85.27,85.37,373182.0,81.797,81.8449,81.6725,81.7683,373182.0
2022-10-03 15:55:00,85.36,85.36,85.22,85.33,447577.0,81.7587,81.7587,81.6246,81.73,447577.0
2022-10-04 09:30:00,86.64,87.15,86.64,87.04,399216.0,82.9847,83.4732,82.9847,83.3678,399216.0
2022-10-04 09:35:00,87.05,87.41,87.04,87.41,496932.0,83.3774,83.7222,83.3678,83.7222,496932.0
2022-10-04 09:40:00,87.41,87.52,87.32,87.45,292827.0,83.7222,83.8276,83.636,83.7605,292827.0
2022-10-04 09:45:00,87.47,87.59,87.44,87.51,205176.0,83.7797,83.8946,83.7509,83.818,205176.0
2022-10-04 09:50:00,87.52,87.65,87.51,87.59,164198.0,83.8276,83.9521,83.818,83.8946,164198.0
2022-10-04 09:55:00,87.59,87.74,87.5,87.74,158976.0,83.8946,84.0383,83.8084,84.0383,158976.0
2022-10-04 10:00:00,87.74,88.0,87.74,87.93,259535.0,84.0383,84.2873,84.0383,84.2203,259535.0
2022-10-04 10:05:00,87.9,87.92,87.7,87.8,92951.0,84.1915,84.2107,84.0,84.0957,92951.0
2022-10-04 10:10:00,87.78,87.86,87.69,87.8,95664.0,84.0766,84.1532,83.9904,84.0957,95664.0
2022-10-04 10:15:00,87.81,87.86,87.78,87.81,123551.0,84.1053,84.1532,84.0766,84.1053,123551.0
2022-10-04 10:20:00,87.81,87.82,87.63,87.72,90914.0,84.1053,84.1149,83.9329,84.0191,90914.0
2022-10-04 10:25:00,87.72,87.77,87.64,87.65,93925.0,84.0191,84.067,83.9425,83.9521,93925.0
2022-10-04 10:30:00,87.64,87.77,87.64,87.77,104285.0,83.9425,84.067,83.9425,84.067,104285.0
2022-10-04 10:35:00,87.77,87.81,87.73,87.78,112721.0,84.067,84.1053,84.0287,84.0766,112721.0
2022-10-04 10:40:00,87.78,87.83,87.62,87.64,91720.0,84.0766,84.1245,83.9233,83.9425,91720.0
2022-10-04 10:45:00,87.63,87.7,87.55,87.62,57099.0,83.9329,84.0,83.8563,83.9233,57099.0
2022-10-04 10:50:00,87.61,87.64,87.47,87.61,136883.0,83.9138,83.9425,83.7797,83.9138,136883.0
2022-10-04 10:55:00,87.61,87.86,87.61,87.84,171456.0,83.9138,84.1532,83.9138,84.1341,171456.0
2022-10-04 11:00:00,87.84,87.91,87.82,87.89,95060.0,84.1341,84.2011,84.1149,84.1819,95060.0
2022-10-04 11:05:00,87.9,88.01,87.89,87.92,179045.0,84.1915,84.2969,84.1819,84.2107,179045.0
2022-10-04 11:10:00,87.92,87.92,87.73,87.84,84824.0,84.2107,84.2107,84.0287,84.1341,84824.0
2022-10-04 11:15:00,87.85,87.98,87.84,87.98,38245.0,84.1436,84.2682,84.1341,84.2682,38245.0
2022-10-04 11:20:00,87.97,88.02,87.95,87.99,47005.0,84.2586,84.3065,84.2394,84.2777,47005.0
2022-10-04 11:25:00,88.0,88.04,87.98,88.0,54380.0,84.2873,84.3256,84.2682,84.2873,54380.0
2022-10-04 11:30:00,88.01,88.03,87.76,87.83,179575.0,84.2969,84.316,84.0574,84.1245,179575.0
2022-10-04 11:35:00,87.83,87.94,87.83,87.92,40877.0,84.1245,84.2298,84.1245,84.2107,40877.0
2022-10-04 11:40:00,87.93,87.94,87.83,87.86,26754.0,84.2203,84.2298,84.1245,84.1532,26754.0
2022-10-04 11:45:00,87.87,87.88,87.77,87.82,43173.0,84.1628,84.1724,84.067,84.1149,43173.0
2022-10-04 11:50:00,87.83,87.9,87.79,87.81,34532.0,84.1245,84.1915,84.0862,84.1053,34532.0
2022-10-04 11:55:00,87.82,87.91,87.77,87.91,44328.0,84.1149,84.2011,84.067,84.2011,44328.0
2022-10-04 12:00:00,87.92,87.93,87.87,87.89,51412.0,84.2107,84.2203,84.1628,84.1819,51412.0
2022-10-04 12:05:00,87.9,87.94,87.85,87.87,59147.0,84.1915,84.2298,84.1436,84.1628,59147.0
2022-10-04 12:10:00,87.88,88.0,87.85,87.99,36852.0,84.1724,84.2873,84.1436,84.2777,36852.0
2022-10-04 12:15:00,88.0,88.01,87.91,87.92,48272.0,84.2873,84.2969,84.2011,84.2107,48272.0
2022-10-04 12:20:00,87.92,87.93,87.84,87.9,31565.0,84.2107,84.2203,84.1341,84.1915,31565.0
2022-10-04 12:25:00,87.9,88.06,87.89,87.97,53296.0,84.1915,84.3448,84.1819,84.2586,53296.0
2022-10-04 12:30:00,87.96,88.04,87.95,88.03,21141.0,84.249,84.3256,84.2394,84.316,21141.0
2022-10-04 12:35:00,88.03,88.05,87.99,88.03,34058.0,84.316,84.3352,84.2777,84.316,34058.0
2022-10-04 12:40:00,88.03,88.03,87.87,87.9,42621.0,84.316,84.316,84.1628,84.1915,42621.0
2022-10-04 12:45:00,87.91,87.91,87.74,87.77,53567.0,84.2011,84.2011,84.0383,84.067,53567.0
2022-10-04 12:50:00,87.77,87.82,87.73,87.75,42028.0,84.067,84.1149,84.0287,84.0479,42028.0
2022-10-04 12:55:00,87.74,87.84,87.71,87.83,34432.0,84.0383,84.1341,84.0095,84.1245,34432.0
2022-10-04 13:00:00,87.83,87.87,87.74,87.81,79233.0,84.1245,84.1628,84.0383,84.1053,79233.0
2022-10-04 13:05:00,87.81,87.83,87.67,87.7,60305.0,84.1053,84.1245,83.9712,84.0,60305.0
2022-10-04 13:10:00,87.69,87.76,87.61,87.61,29550.0,83.9904,84.0574,83.9138,83.9138,29550.0
2022-10-04 13:15:00,87.61,87.62,87.43,87.43,71613.0,83.9138,83.9233,83.7414,83.7414,71613.0
2022-10-04 13:20:00,87.43,87.52,87.38,87.48,61005.0,83.7414,83.8276,83.6935,83.7892,61005.0
2022-10-04 13:25:00,87.5,87.68,87.49,87.65,140187.0,83.8084,83.9808,83.7988,83.9521,140187.0
2022-10-04 13:30:00,87.66,87.76,87.63,87.64,91551.0,83.9617,84.0574,83.9329,83.9425,91551.0
2022-10-04 13:35:00,87.63,87.68,87.6,87.67,74780.0,83.9329,83.9808,83.9042,83.9712,74780.0
2022-10-04 13:40:00,87.66,87.75,87.64,87.67,52209.0,83.9617,84.0479,83.9425,83.9712,52209.0
2022-10-04 13:45:00,87.68,87.82,87.65,87.8,73844.0,83.9808,84.1149,83.9521,84.0957,73844.0
2022-10-04 13:50:00,87.79,87.94,87.78,87.86,41766.0,84.0862,84.2298,84.0766,84.1532,41766.0
2022-10-04 13:55:00,87.88,87.97,87.86,87.86,44770.0,84.1724,84.2586,84.1532,84.1532,44770.0
2022-10-04 14:00:00,87.87,87.96,87.86,87.92,54531.0,84.1628,84.249,84.1532,84.2107,54531.0
2022-10-04 14:05:00,87.94,87.98,87.9,87.95,32289.0,84.2298,84.2682,84.1915,84.2394,32289.0
2022-10-04 14:10:00,87.95,87.98,87.84,87.88,47356.0,84.2394,84.2682,84.1341,84.1724,47356.0
2022-10-04 14:15:00,87.88,87.95,87.84,87.85,52052.0,84.1724,84.2394,84.1341,84.1436,52052.0
2022-10-04 14:20:00,87.85,87.93,87.85,87.93,33234.0,84.1436,84.2203,84.1436,84.2203,33234.0
2022-10-04 14:25:00,87.93,87.94,87.72,87.72,48686.0,84.2203,84.2298,84.0191,84.0191,48686.0
2022-10-04 14:30:00,87.72,87.89,87.7,87.81,82230.0,84.0191,84.1819,84.0,84.1053,82230.0
2022-10-04 14:35:00,87.8,87.83,87.74,87.81,39236.0,84.0957,84.1245,84.0383,84.1053,39236.0
2022-10-04 14:40:00,87.81,87.9,87.8,87.89,22820.0,84.1053,84.1915,84.0957,84.1819,22820.0
2022-10-04 14:45:00,87.88,88.05,87.87,88.03,68496.0,84.1724,84.3352,84.1628,84.316,68496.0
2022-10-04 14:50:00,88.04,88.12,88.04,88.08,150141.0,84.3256,84.4022,84.3256,84.3639,150141.0
2022-10-04 14:55:00,88.08,88.16,88.06,88.09,122053.0,84.3639,84.4406,84.3448,84.3735,122053.0
2022-10-04 15:00:00,88.09,88.13,88.0,88.04,66774.0,84.3735,84.4118,84.2873,84.3256,66774.0
2022-10-04 15:05:00,88.04,88.05,87.9,87.92,104003.0,84.3256,84.3352,84.1915,84.2107,104003.0
2022-10-04 15:10:00,87.92,87.92,87.71,87.88,97761.0,84.2107,84.2107,84.0095,84.1724,97761.0
2022-10-04 15:15:00,87.88,87.96,87.86,87.88,46114.0,84.1724,84.249,84.1532,84.1724,46114.0
2022-10-04 15:20:00,87.89,87.95,87.8,87.94,79116.0,84.1819,84.2394,84.0957,84.2298,79116.0
2022-10-04 15:25:00,87.94,88.07,87.92,88.01,76009.0,84.2298,84.3544,84.2107,84.2969,76009.0
2022-10-04 15:30:00,88.0,88.0,87.89,87.93,71398.0,84.2873,84.2873,84.1819,84.2203,71398.0
2022-10-04 15:35:00,87.95,88.18,87.91,88.1,306854.0,84.2394,84.4597,84.2011,84.3831,306854.0
2022-10-04 15:40:00,88.1,88.16,88.02,88.12,251165.0,84.3831,84.4406,84.3065,84.4022,251165.0
2022-10-04 15:45:00,88.13,88.18,88.08,88.13,242839.0,84.4118,84.4597,84.3639,84.4118,242839.0
2022-10-04 15:50:00,88.14,88.28,88.12,88.28,409449.0,84.4214,84.5555,84.4022,84.5555,409449.0
2022-10-04 15:55:00,88.29,88.33,88.16,88.31,533008.0,84.5651,84.6034,84.4406,84.5842,533008.0
2022-10-05 09:30:00,87.35,87.62,87.22,87.52,217363.0,83.6647,83.9233,83.5402,83.8276,217363.0
2022-10-05 09:35:00,87.52,87.77,87.42,87.45,240299.0,83.8276,84.067,83.7318,83.7605,240299.0
2022-10-05 09:40:00,87.45,87.57,87.36,87.39,168411.0,83.7605,83.8755,83.6743,83.703,168411.0
2022-10-05 09:45:00,87.37,87.65,87.35,87.53,98107.0,83.6839,83.9521,83.6647,83.8371,98107.0
2022-10-05 09:50:00,87.51,87.61,87.42,87.46,62877.0,83.818,83.9138,83.7318,83.7701,62877.0
2022-10-05 09:55:00,87.46,87.57,87.45,87.54,38295.0,83.7701,83.8755,83.7605,83.8467,38295.0
2022-10-05 10:00:00,87.55,87.55,87.06,87.15,207899.0,83.8563,83.8563,83.387,83.4732,207899.0
2022-10-05 10:05:00,87.15,87.22,87.0,87.02,66910.0,83.4732,83.5402,83.3295,83.3487,66910.0
2022-10-05 10:10:00,87.02,87.18,86.96,87.05,48719.0,83.3487,83.5019,83.2912,83.3774,48719.0
2022-10-05 10:15:00,87.04,87.05,86.95,86.98,76516.0,83.3678,83.3774,83.2816,83.3103,76516.0
2022-10-05 10:20:00,86.96,87.26,86.95,87.15,66315.0,83.2912,83.5785,83.2816,83.4732,66315.0
2022-10-05 10:25:00,87.14,87.21,87.02,87.05,373112.0,83.4636,83.5306,83.3487,83.3774,373112.0
2022-10-05 10:30:00,87.04,87.14,86.93,86.97,74643.0,83.3678,83.4636,83.2625,83.3008,74643.0
2022-10-05 10:35:00,86.98,87.14,86.97,87.13,50288.0,83.3103,83.4636,83.3008,83.454,50288.0
2022-10-05 10:40:00,87.13,87.27,87.08,87.22,48620.0,83.454,83.5881,83.4061,83.5402,48620.0
2022-10-05 10:45:00,87.22,87.22,87.1,87.11,47540.0,83.5402,83.5402,83.4253,83.4349,47540.0
2022-10-05 10:50:00,87.11,87.15,87.04,87.14,33531.0,83.4349,83.4732,83.3678,83.4636,33531.0
2022-10-05 10:55:00,87.15,87.15,86.94,86.97,44502.0,83.4732,83.4732,83.272,83.3008,44502.0
2022-10-05 11:00:00,86.95,87.2,86.94,87.17,29788.0,83.2816,83.5211,83.272,83.4923,29788.0
2022-10-05 11:05:00,87.17,87.19,87.07,87.1,46586.0,83.4923,83.5115,83.3965,83.4253,46586.0
2022-10-05 11:10:00,87.1,87.22,87.05,87.2,58016.0,83.4253,83.5402,83.3774,83.5211,58016.0
2022-10-05 11:15:00,87.2,87.31,87.11,87.31,37769.0,83.5211,83.6264,83.4349,83.6264,37769.0
2022-10-05 11:20:00,87.31,87.32,87.22,87.32,57026.0,83.6264,83.636,83.5402,83.636,57026.0
2022-10-05 11:25:00,87.32,87.35,87.23,87.28,19608.0,83.636,83.6647,83.5498,83.5977,19608.0
2022-10-05 11:30:00,87.3,87.32,87.25,87.31,30022.0,83.6168,83.636,83.569,83.6264,30022.0
2022-10-05 11:35:00,87.3,87.51,87.3,87.5,42863.0,83.6168,83.818,83.6168,83.8084,42863.0
2022-10-05 11:40:00,87.51,87.54,87.47,87.49,265832.0,83.818,83.8467,83.7797,83.7988,265832.0
2022-10-05 11:45:00,87.48,87.52,87.36,87.37,40918.0,83.7892,83.8276,83.6743,83.6839,40918.0
2022-10-05 11:50:00,87.38,87.46,87.35,87.44,54570.0,83.6935,83.7701,83.6647,83.7509,54570.0
2022-10-05 11:55:00,87.45,87.49,87.42,87.44,32433.0,83.7605,83.7988,83.7318,83.7509,32433.0
2022-10-05 12:00:00,87.44,87.45,87.25,87.31,39250.0,83.7509,83.7605,83.569,83.6264,39250.0
2022-10-05 12:05:00,87.33,87.62,87.33,87.58,75506.0,83.6456,83.9233,83.6456,83.885,75506.0
2022-10-05 12:10:00,87.57,87.76,87.56,87.69,57453.0,83.8755,84.0574,83.8659,83.9904,57453.0
2022-10-05 12:15:00,87.69,87.87,87.69,87.81,32865.0,83.9904,84.1628,83.9904,84.1053,32865.0
2022-10-05 12:20:00,87.81,87.82,87.73,87.81,23438.0,84.1053,84.1149,84.0287,84.1053,23438.0
2022-10-05 12:25:00,87.81,87.81,87.72,87.75,15676.0,84.1053,84.1053,84.0191,84.0479,15676.0
2022-10-05 12:30:00,87.74,87.76,87.64,87.67,21104.0,84.0383,84.0574,83.9425,83.9712,21104.0
2022-10-05 12:35:00,87.67,87.73,87.64,87.73,23648.0,83.9712,84.0287,83.9425,84.0287,23648.0
2022-10-05 12:40:00,87.72,87.77,87.65,87.77,30495.0,84.0191,84.067,83.9521,84.067,30495.0
2022-10-05 12:45:00,87.77,87.99,87.73,87.99,31487.0,84.067,84.2777,84.0287,84.2777,31487.0
2022-10-05 12:50:00,87.98,88.03,87.94,87.98,50166.0,84.2682,84.316,84.2298,84.2682,50166.0
2022-10-05 12:55:00,87.99,88.0,87.88,87.89,20014.0,84.2777,84.2873,84.1724,84.1819,20014.0
2022-10-05 13:00:00,87.9,87.96,87.85,87.95,25236.0,84.1915,84.249,84.1436,84.2394,25236.0
2022-10-05 13:05:00,87.93,88.11,87.93,87.98,23215.0,84.2203,84.3927,84.2203,84.2682,23215.0
2022-10-05 13:10:00,88.0,88.06,88.0,88.05,13037.0,84.2873,84.3448,84.2873,84.3352,13037.0
2022-10-05 13:15:00,88.06,88.16,88.03,88.16,46314.0,84.3448,84.4406,84.316,84.4406,46314.0
2022-10-05 13:20:00,88.17,88.29,88.14,88.14,42887.0,84.4501,84.5651,84.4214,84.4214,42887.0
2022-10-05 13:25:00,88.14,88.16,88.05,88.09,64971.0,84.4214,84.4406,84.3352,84.3735,64971.0
2022-10-05 13:30:00,88.08,88.1,87.97,87.98,17952.0,84.3639,84.3831,84.2586,84.2682,17952.0
2022-10-05 13:35:00,87.98,88.03,87.92,88.02,42434.0,84.2682,84.316,84.2107,84.3065,42434.0
2022-10-05 13:40:00,88.01,88.02,87.92,87.99,30544.0,84.2969,84.3065,84.2107,84.2777,30544.0
2022-10-05 13:45:00,87.99,88.08,87.93,88.03,42794.0,84.2777,84.3639,84.2203,84.316,42794.0
2022-10-05 13:50:00,88.03,88.03,87.89,87.94,33496.0,84.316,84.316,84.1819,84.2298,33496.0
2022-10-05 13:55:00,87.95,87.99,87.84,87.85,38344.0,84.2394,84.2777,84.1341,84.1436,38344.0
2022-10-05 14:00:00,87.86,87.99,87.83,87.95,47600.0,84.1532,84.2777,84.1245,84.2394,47600.0
2022-10-05 14:05:00,87.97,88.02,87.92,87.93,77239.0,84.2586,84.3065,84.2107,84.2203,77239.0
2022-10-05 14:10:00,87.93,88.09,87.92,88.03,31140.0,84.2203,84.3735,84.2107,84.316,31140.0
2022-10-05 14:15:00,88.03,88.16,87.97,88.13,61641.0,84.316,84.4406,84.2586,84.4118,61641.0
2022-10-05 14:20:00,88.14,88.14,88.06,88.12,116846.0,84.4214,84.4214,84.3448,84.4022,116846.0
2022-10-05 14:25:00,88.12,88.14,87.99,88.1,50717.0,84.4022,84.4214,84.2777,84.3831,50717.0
2022-10-05 14:30:00,88.11,88.13,87.96,87.98,33436.0,84.3927,84.4118,84.249,84.2682,33436.0
2022-10-05 14:35:00,87.97,88.15,87.97,88.1,51292.0,84.2586,84.431,84.2586,84.3831,51292.0
2022-10-05 14:40:00,88.09,88.14,88.05,88.12,40526.0,84.3735,84.4214,84.3352,84.4022,40526.0
2022-10-05 14:45:00,88.11,88.18,88.09,88.12,41907.0,84.3927,84.4597,84.3735,84.4022,41907.0
2022-10-05 14:50:00,88.12,88.24,88.08,88.17,40895.0,84.4022,84.5172,84.3639,84.4501,40895.0
2022-10-05 14:55:00,88.18,88.21,88.13,88.2,60609.0,84.4597,84.4884,84.4118,84.4789,60609.0
2022-10-05 15:00:00,88.2,88.4,88.2,88.35,174249.0,84.4789,84.6704,84.4789,84.6225,174249.0
2022-10-05 15:05:00,88.36,88.38,88.24,88.31,55931.0,84.6321,84.6513,84.5172,84.5842,55931.0
2022-10-05 15:10:00,88.29,88.47,88.26,88.47,54551.0,84.5651,84.7375,84.5363,84.7375,54551.0
2022-10-05 15:15:00,88.47,88.58,88.42,88.52,89575.0,84.7375,84.8428,84.6896,84.7854,89575.0
2022-10-05 15:20:00,88.53,88.53,88.43,88.5,47670.0,84.7949,84.7949,84.6992,84.7662,47670.0
2022-10-05 15:25:00,88.5,88.5,88.38,88.4,44154.0,84.7662,84.7662,84.6513,84.6704,44154.0
2022-10-05 15:30:00,88.4,88.47,88.37,88.39,149412.0,84.6704,84.7375,84.6417,84.6609,149412.0
2022-10-05 15:35:00,88.38,88.44,88.3,88.31,102525.0,84.6513,84.7087,84.5747,84.5842,102525.0
2022-10-05 15:40:00,88.3,88.32,88.24,88.31,102931.0,84.5747,84.5938,84.5172,84.5842,102931.0
2022-10-05 15:45:00,88.29,88.32,88.15,88.17,98027.0,84.5651,84.5938,84.431,84.4501,98027.0
2022-10-05 15:50:00,88.16,88.16,87.78,87.85,337238.0,84.4406,84.4406,84.0766,84.1436,337238.0
2022-10-05 15:55:00,87.85,87.9,87.68,87.84,481660.0,84.1436,84.1915,83.9808,84.1341,481660.0
2022-10-06 09:30:00,87.38,87.77,87.34,87.7,142620.0,83.6935,84.067,83.6552,84.0,142620.0
2022-10-06 09:35:00,87.69,87.74,87.42,87.74,162631.0,83.9904,84.0383,83.7318,84.0383,162631.0
2022-10-06 09:40:00,87.75,88.03,87.73,87.87,284230.0,84.0479,84.316,84.0287,84.1628,284230.0
2022-10-06 09:45:00,87.87,87.92,87.58,87.66,104096.0,84.1628,84.2107,83.885,83.9617,104096.0
2022-10-06 09:50:00,87.65,87.92,87.62,87.8,341806.0,83.9521,84.2107,83.9233,84.0957,341806.0
2022-10-06 09:55:00,87.8,87.81,87.42,87.44,105631.0,84.0957,84.1053,83.7318,83.7509,105631.0
2022-10-06 10:00:00,87.45,87.45,87.21,87.33,138757.0,83.7605,83.7605,83.5306,83.6456,138757.0
2022-10-06 10:05:00,87.32,87.34,87.15,87.23,151199.0,83.636,83.6552,83.4732,83.5498,151199.0
2022-10-06 10:10:00,87.24,87.24,86.98,87.1,100988.0,83.5594,83.5594,83.3103,83.4253,100988.0
2022-10-06 10:15:00,87.1,87.31,87.1,87.22,83580.0,83.4253,83.6264,83.4253,83.5402,83580.0
2022-10-06 10:20:00,87.22,87.28,87.1,87.17,52096.0,83.5402,83.5977,83.4253,83.4923,52096.0
2022-10-06 10:25:00,87.17,87.25,86.98,86.98,99015.0,83.4923,83.569,83.3103,83.3103,99015.0
2022-10-06 10:30:00,86.97,87.16,86.93,86.95,473347.0,83.3008,83.4827,83.2625,83.2816,473347.0
2022-10-06 10:35:00,86.93,87.1,86.92,87.07,78376.0,83.2625,83.4253,83.2529,83.3965,78376.0
2022-10-06 10:40:00,87.06,87.25,87.06,87.17,44999.0,83.387,83.569,83.387,83.4923,44999.0
2022-10-06 10:45:00,87.16,87.44,87.1,87.43,98763.0,83.4827,83.7509,83.4253,83.7414,98763.0
2022-10-06 10:50:00,87.43,87.49,87.32,87.48,179031.0,83.7414,83.7988,83.636,83.7892,179031.0
2022-10-06 10:55:00,87.51,87.63,87.42,87.6,53468.0,83.818,83.9329,83.7318,83.9042,53468.0
2022-10-06 11:00:00,87.61,87.63,87.32,87.35,116096.0,83.9138,83.9329,83.636,83.6647,116096.0
2022-10-06 11:05:00,87.35,87.53,87.35,87.44,43053.0,83.6647,83.8371,83.6647,83.7509,43053.0
2022-10-06 11:10:00,87.46,87.47,87.31,87.33,73590.0,83.7701,83.7797,83.6264,83.6456,73590.0
2022-10-06 11:15:00,87.33,87.67,87.32,87.63,98972.0,83.6456,83.9712,83.636,83.9329,98972.0
2022-10-06 11:20:00,87.63,87.71,87.55,87.69,73635.0,83.9329,84.0095,83.8563,83.9904,73635.0
2022-10-06 11:25:00,87.68,87.7,87.57,87.68,70702.0,83.9808,84.0,83.8755,83.9808,70702.0
2022-10-06 11:30:00,87.67,87.67,87.54,87.56,38909.0,83.9712,83.9712,83.8467,83.8659,38909.0
2022-10-06 11:35:00,87.56,87.63,87.43,87.45,52413.0,83.8659,83.9329,83.7414,83.7605,52413.0
2022-10-06 11:40:00,87.44,87.56,87.4,87.48,74799.0,83.7509,83.8659,83.7126,83.7892,74799.0
2022-10-06 11:45:00,87.48,87.64,87.47,87.58,42315.0,83.7892,83.9425,83.7797,83.885,42315.0
2022-10-06 11:50:00,87.57,87.7,87.53,87.59,100953.0,83.8755,84.0,83.8371,83.8946,100953.0
2022-10-06 11:55:00,87.6,87.64,87.17,87.2,142213.0,83.9042,83.9425,83.4923,83.5211,142213.0
2022-10-06 12:00:00,87.19,87.27,87.15,87.16,24648.0,83.5115,83.5881,83.4732,83.4827,24648.0
2022-10-06 12:05:00,87.16,87.21,87.13,87.17,41768.0,83.4827,83.5306,83.454,83.4923,41768.0
2022-10-06 12:10:00,87.17,87.21,87.07,87.08,38609.0,83.4923,83.5306,83.3965,83.4061,38609.0
2022-10-06 12:15:00,87.08,87.18,87.04,87.16,33398.0,83.4061,83.5019,83.3678,83.4827,33398.0
2022-10-06 12:20:00,87.17,87.28,87.17,87.27,27816.0,83.4923,83.5977,83.4923,83.5881,27816.0
2022-10-06 12:25:00,87.28,87.4,87.27,87.39,26003.0,83.5977,83.7126,83.5881,83.703,26003.0
2022-10-06 12:30:00,87.39,87.4,87.27,87.37,18216.0,83.703,83.7126,83.5881,83.6839,18216.0
2022-10-06 12:35:00,87.36,87.4,87.34,87.4,14809.0,83.6743,83.7126,83.6552,83.7126,14809.0
2022-10-06 12:40:00,87.39,87.51,87.35,87.51,27874.0,83.703,83.818,83.6647,83.818,27874.0
2022-10-06 12:45:00,87.49,87.56,87.45,87.48,56056.0,83.7988,83.8659,83.7605,83.7892,56056.0
2022-10-06 12:50:00,87.48,87.48,87.37,87.38,70429.0,83.7892,83.7892,83.6839,83.6935,70429.0
2022-10-06 12:55:00,87.38,87.4,87.31,87.35,25634.0,83.6935,83.7126,83.6264,83.6647,25634.0
2022-10-06 13:00:00,87.36,87.41,87.27,87.32,53251.0,83.6743,83.7222,83.5881,83.636,53251.0
2022-10-06 13:05:00,87.34,87.36,87.21,87.23,32799.0,83.6552,83.6743,83.5306,83.5498,32799.0
2022-10-06 13:10:00,87.23,87.4,87.21,87.4,38962.0,83.5498,83.7126,83.5306,83.7126,38962.0
2022-10-06 13:15:00,87.4,87.44,87.36,87.38,38649.0,83.7126,83.7509,83.6743,83.6935,38649.0
2022-10-06 13:20:00,87.39,87.47,87.36,87.37,84067.0,83.703,83.7797,83.6743,83.6839,84067.0
2022-10-06 13:25:00,87.36,87.4,87.3,87.4,25212.0,83.6743,83.7126,83.6168,83.7126,25212.0
2022-10-06 13:30:00,87.4,87.4,87.18,87.22,32780.0,83.7126,83.7126,83.5019,83.5402,32780.0
2022-10-06 13:35:00,87.22,87.22,87.11,87.14,26685.0,83.5402,83.5402,83.4349,83.4636,26685.0
2022-10-06 13:40:00,87.13,87.26,87.13,87.26,33245.0,83.454,83.5785,83.454,83.5785,33245.0
2022-10-06 13:45:00,87.26,87.26,87.2,87.25,40482.0,83.5785,83.5785,83.5211,83.569,40482.0
2022-10-06 13:50:00,87.25,87.25,87.16,87.2,152215.0,83.569,83.569,83.4827,83.5211,152215.0
2022-10-06 13:55:00,87.2,87.24,87.15,87.15,88220.0,83.5211,83.5594,83.4732,83.4732,88220.0
2022-10-06 14:00:00,87.15,87.15,86.98,87.0,77246.0,83.4732,83.4732,83.3103,83.3295,77246.0
2022-10-06 14:05:00,87.0,87.02,86.92,86.94,33028.0,83.3295,83.3487,83.2529,83.272,33028.0
2022-10-06 14:10:00,86.94,86.98,86.87,86.94,26646.0,83.272,83.3103,83.205,83.272,26646.0
2022-10-06 14:15:00,86.94,86.95,86.82,86.84,153577.0,83.272,83.2816,83.1571,83.1762,153577.0
2022-10-06 14:20:00,86.84,86.97,86.83,86.94,95281.0,83.1762,83.3008,83.1667,83.272,95281.0
2022-10-06 14:25:00,86.95,87.0,86.9,86.94,104563.0,83.2816,83.3295,83.2337,83.272,104563.0
2022-10-06 14:30:00,86.95,87.07,86.88,86.92,67921.0,83.2816,83.3965,83.2146,83.2529,67921.0
2022-10-06 14:35:00,86.93,87.04,86.91,86.94,51027.0,83.2625,83.3678,83.2433,83.272,51027.0
2022-10-06 14:40:00,86.93,86.99,86.89,86.89,47284.0,83.2625,83.3199,83.2241,83.2241,47284.0
2022-10-06 14:45:00,86.88,86.89,86.74,86.75,131948.0,83.2146,83.2241,83.0805,83.09,131948.0
2022-10-06 14:50:00,86.74,86.78,86.63,86.75,133348.0,83.0805,83.1188,82.9751,83.09,133348.0
2022-10-06 14:55:00,86.75,86.88,86.74,86.79,48209.0,83.09,83.2146,83.0805,83.1284,48209.0
2022-10-06 15:00:00,86.79,86.82,86.69,86.8,61233.0,83.1284,83.1571,83.0326,83.1379,61233.0
2022-10-06 15:05:00,86.8,86.8,86.69,86.75,107585.0,83.1379,83.1379,83.0326,83.09,107585.0
2022-10-06 15:10:00,86.74,86.81,86.6,86.8,196504.0,83.0805,83.1475,82.9464,83.1379,196504.0
2022-10-06 15:15:00,86.81,86.85,86.7,86.77,121824.0,83.1475,83.1858,83.0422,83.1092,121824.0
2022-10-06 15:20:00,86.77,86.99,86.74,86.88,174736.0,83.1092,83.3199,83.0805,83.2146,174736.0
2022-10-06 15:25:00,86.88,87.06,86.88,87.06,76424.0,83.2146,83.387,83.2146,83.387,76424.0
2022-10-06 15:30:00,87.06,87.09,86.97,87.01,86379.0,83.387,83.4157,83.3008,83.3391,86379.0
2022-10-06 15:35:00,87.02,87.04,86.95,86.98,91237.0,83.3487,83.3678,83.2816,83.3103,91237.0
2022-10-06 15:40:00,86.98,87.03,86.91,86.98,102679.0,83.3103,83.3582,83.2433,83.3103,102679.0
2022-10-06 15:45:00,86.98,87.08,86.9,86.95,127704.0,83.3103,83.4061,83.2337,83.2816,127704.0
2022-10-06 15:50:00,86.95,87.03,86.85,86.94,319025.0,83.2816,83.3582,83.1858,83.272,319025.0
2022-10-06 15:55:00,86.94,87.02,86.78,86.83,469579.0,83.272,83.3487,83.1188,83.1667,469579.0
2022-10-07 09:30:00,85.99,86.13,85.81,86.03,299530.0,82.3621,82.4962,82.1897,82.4004,299530.0
2022-10-07 09:35:00,86.02,86.02,85.74,85.89,375762.0,82.3908,82.3908,82.1227,82.2663,375762.0
2022-10-07 09:40:00,85.88,86.03,85.51,85.52,117200.0,82.2568,82.4004,81.9024,81.9119,117200.0
2022-10-07 09:45:00,85.51,85.58,85.34,85.36,116114.0,81.9024,81.9694,81.7395,81.7587,116114.0
2022-10-07 09:50:00,85.36,85.52,85.24,85.35,127285.0,81.7587,81.9119,81.6438,81.7491,127285.0
2022-10-07 09:55:00,85.33,85.36,85.1,85.14,92699.0,81.73,81.7587,81.5097,81.548,92699.0
2022-10-07 10:00:00,85.13,85.19,84.98,85.02,70130.0,81.5384,81.5959,81.3947,81.433,70130.0
2022-10-07 10:05:00,85.02,85.18,85.0,85.11,155269.0,81.433,81.5863,81.4139,81.5192,155269.0
2022-10-07 10:10:00,85.11,85.25,85.09,85.21,122284.0,81.5192,81.6533,81.5001,81.615,122284.0
2022-10-07 10:15:00,85.21,85.4,85.17,85.35,161576.0,81.615,81.797,81.5767,81.7491,161576.0
2022-10-07 10:20:00,85.34,85.57,85.31,85.45,224913.0,81.7395,81.9598,81.7108,81.8449,224913.0
2022-10-07 10:25:00,85.45,85.58,85.41,85.44,125753.0,81.8449,81.9694,81.8066,81.8353,125753.0
2022-10-07 10:30:00,85.44,85.49,85.39,85.43,57498.0,81.8353,81.8832,81.7874,81.8257,57498.0
2022-10-07 10:35:00,85.44,85.45,85.33,85.4,44289.0,81.8353,81.8449,81.73,81.797,44289.0
2022-10-07 10:40:00,85.4,85.65,85.4,85.64,123769.0,81.797,82.0365,81.797,82.0269,123769.0
2022-10-07 10:45:00,85.64,85.73,85.56,85.66,91521.0,82.0269,82.1131,81.9503,82.046,91521.0
2022-10-07 10:50:00,85.66,85.66,85.47,85.62,47718.0,82.046,82.046,81.864,82.0077,47718.0
2022-10-07 10:55:00,85.62,85.7,85.56,85.62,51188.0,82.0077,82.0843,81.9503,82.0077,51188.0
2022-10-07 11:00:00,85.62,85.75,85.61,85.71,37786.0,82.0077,82.1322,81.9981,82.0939,37786.0
2022-10-07 11:05:00,85.71,85.71,85.47,85.5,46994.0,82.0939,82.0939,81.864,81.8928,46994.0
2022-10-07 11:10:00,85.48,85.56,85.36,85.41,37596.0,81.8736,81.9503,81.7587,81.8066,37596.0
2022-10-07 11:15:00,85.41,85.44,85.23,85.23,78947.0,81.8066,81.8353,81.6342,81.6342,78947.0
2022-10-07 11:20:00,85.24,85.3,85.2,85.26,60399.0,81.6438,81.7012,81.6054,81.6629,60399.0
2022-10-07 11:25:00,85.26,85.35,85.22,85.31,30815.0,81.6629,81.7491,81.6246,81.7108,30815.0
2022-10-07 11:30:00,85.31,85.36,85.13,85.21,63609.0,81.7108,81.7587,81.5384,81.615,63609.0
2022-10-07 11:35:00,85.21,85.33,85.19,85.27,67961.0,81.615,81.73,81.5959,81.6725,67961.0
2022-10-07 11:40:00,85.26,85.32,85.14,85.24,64651.0,81.6629,81.7204,81.548,81.6438,64651.0
2022-10-07 11:45:00,85.24,85.28,85.11,85.13,54593.0,81.6438,81.6821,81.5192,81.5384,54593.0
2022-10-07 11:50:00,85.11,85.26,85.1,85.19,28429.0,81.5192,81.6629,81.5097,81.5959,28429.0
2022-10-07 11:55:00,85.18,85.29,85.17,85.27,26403.0,81.5863,81.6916,81.5767,81.6725,26403.0
2022-10-07 12:00:00,85.27,85.35,85.2,85.33,19372.0,81.6725,81.7491,81.6054,81.73,19372.0
2022-10-07 12:05:00,85.34,85.39,85.28,85.35,22902.0,81.7395,81.7874,81.6821,81.7491,22902.0
2022-10-07 12:10:00,85.35,85.42,85.31,85.31,33424.0,81.7491,81.8162,81.7108,81.7108,33424.0
2022-10-07 12:15:00,85.32,85.32,85.26,85.26,13400.0,81.7204,81.7204,81.6629,81.6629,13400.0
2022-10-07 12:20:00,85.26,85.27,85.06,85.06,85003.0,81.6629,81.6725,81.4713,81.4713,85003.0
2022-10-07 12:25:00,85.06,85.14,85.04,85.12,21030.0,81.4713,81.548,81.4522,81.5288,21030.0
2022-10-07 12:30:00,85.11,85.13,85.05,85.11,64170.0,81.5192,81.5384,81.4618,81.5192,64170.0
2022-10-07 12:35:00,85.12,85.15,85.07,85.14,37600.0,81.5288,81.5575,81.4809,81.548,37600.0
2022-10-07 12:40:00,85.13,85.13,84.99,85.01,45814.0,81.5384,81.5384,81.4043,81.4235,45814.0
2022-10-07 12:45:00,85.02,85.02,84.95,84.98,69740.0,81.433,81.433,81.366,81.3947,69740.0
2022-10-07 12:50:00,84.98,85.03,84.95,84.98,70334.0,81.3947,81.4426,81.366,81.3947,70334.0
2022-10-07 12:55:00,84.99,85.06,84.98,85.06,89017.0,81.4043,81.4713,81.3947,81.4713,89017.0
2022-10-07 13:00:00,85.05,85.05,84.92,84.98,74722.0,81.4618,81.4618,81.3373,81.3947,74722.0
2022-10-07 13:05:00,84.98,85.02,84.9,84.92,76927.0,81.3947,81.433,81.3181,81.3373,76927.0
2022-10-07 13:10:00,84.92,85.06,84.91,85.06,79568.0,81.3373,81.4713,81.3277,81.4713,79568.0
2022-10-07 13:15:00,85.06,85.15,85.03,85.14,45592.0,81.4713,81.5575,81.4426,81.548,45592.0
2022-10-07 13:20:00,85.13,85.15,85.06,85.06,31612.0,81.5384,81.5575,81.4713,81.4713,31612.0
2022-10-07 13:25:00,85.06,85.16,85.06,85.09,25338.0,81.4713,81.5671,81.4713,81.5001,25338.0
2022-10-07 13:30:00,85.08,85.15,85.03,85.12,21761.0,81.4905,81.5575,81.4426,81.5288,21761.0
2022-10-07 13:35:00,85.11,85.16,85.1,85.15,23519.0,81.5192,81.5671,81.5097,81.5575,23519.0
2022-10-07 13:40:00,85.15,85.25,85.14,85.19,343435.0,81.5575,81.6533,81.548,81.5959,343435.0
2022-10-07 13:45:00,85.19,85.22,85.13,85.15,68889.0,81.5959,81.6246,81.5384,81.5575,68889.0
2022-10-07 13:50:00,85.15,85.23,85.11,85.14,34073.0,81.5575,81.6342,81.5192,81.548,34073.0
2022-10-07 13:55:00,85.15,85.18,85.08,85.12,26226.0,81.5575,81.5863,81.4905,81.5288,26226.0
2022-10-07 14:00:00,85.11,85.2,85.09,85.17,27583.0,81.5192,81.6054,81.5001,81.5767,27583.0
2022-10-07 14:05:00,85.17,85.23,85.15,85.18,22081.0,81.5767,81.6342,81.5575,81.5863,22081.0
2022-10-07 14:10:00,85.18,85.2,85.06,85.2,69514.0,81.5863,81.6054,81.4713,81.6054,69514.0
2022-10-07 14:15:00,85.2,85.23,85.11,85.12,40347.0,81.6054,81.6342,81.5192,81.5288,40347.0
2022-10-07 14:20:00,85.11,85.14,85.02,85.05,46413.0,81.5192,81.548,81.433,81.4618,46413.0
2022-10-07 14:25:00,85.05,85.08,84.97,84.98,38867.0,81.4618,81.4905,81.3851,81.3947,38867.0
2022-10-07 14:30:00,84.97,84.99,84.9,84.98,63343.0,81.3851,81.4043,81.3181,81.3947,63343.0
2022-10-07 14:35:00,84.99,85.05,84.97,85.03,27500.0,81.4043,81.4618,81.3851,81.4426,27500.0
2022-10-07 14:40:00,85.03,85.08,84.95,84.96,37251.0,81.4426,81.4905,81.366,81.3756,37251.0
2022-10-07 14:45:00,84.96,84.99,84.9,84.99,43231.0,81.3756,81.4043,81.3181,81.4043,43231.0
2022-10-07 14:50:00,85.0,85.05,84.98,85.04,22771.0,81.4139,81.4618,81.3947,81.4522,22771.0
2022-10-07 14:55:00,85.05,85.07,85.0,85.03,33388.0,81.4618,81.4809,81.4139,81.4426,33388.0
2022-10-07 15:00:00,85.04,85.19,85.03,85.19,55643.0,81.4522,81.5959,81.4426,81.5959,55643.0
2022-10-07 15:05:00,85.19,85.2,85.05,85.08,47651.0,81.5959,81.6054,81.4618,81.4905,47651.0
2022-10-07 15:10:00,85.06,85.13,84.97,84.97,61102.0,81.4713,81.5384,81.3851,81.3851,61102.0
2022-10-07 15:15:00,84.97,85.01,84.87,84.89,65490.0,81.3851,81.4235,81.2894,81.3085,65490.0
2022-10-07 15:20:00,84.89,84.92,84.82,84.88,82251.0,81.3085,81.3373,81.2415,81.2989,82251.0
2022-10-07 15:25:00,84.88,84.88,84.72,84.8,95192.0,81.2989,81.2989,81.1457,81.2223,95192.0
2022-10-07 15:30:00,84.8,84.8,84.63,84.67,184248.0,81.2223,81.2223,81.0595,81.0978,184248.0
2022-10-07 15:35:00,84.67,84.92,84.64,84.92,107230.0,81.0978,81.3373,81.0691,81.3373,107230.0
2022-10-07 15:40:00,84.91,85.07,84.86,85.02,132267.0,81.3277,81.4809,81.2798,81.433,132267.0
2022-10-07 15:45:00,85.01,85.05,84.9,84.93,138424.0,81.4235,81.4618,81.3181,81.3468,138424.0
2022-10-07 15:50:00,84.94,85.16,84.94,85.06,321350.0,81.3564,81.5671,81.3564,81.4713,321350.0
2022-10-07 15:55:00,85.08,85.24,84.97,85.17,419612.0,81.4905,81.6438,81.3851,81.5767,419612.0
2022-10-10 09:30:00,85.87,86.1,85.84,86.0,315757.0,82.2472,82.4675,82.2184,82.3717,315757.0
2022-10-10 09:35:00,85.99,86.11,85.83,85.91,127584.0,82.3621,82.477,82.2089,82.2855,127584.0
2022-10-10 09:40:00,85.92,86.33,85.91,86.21,169045.0,82.2951,82.6878,82.2855,82.5728,169045.0
2022-10-10 09:45:00,86.21,86.33,86.1,86.14,120811.0,82.5728,82.6878,82.4675,82.5058,120811.0
2022-10-10 09:50:00,86.16,86.28,85.79,85.8,80520.0,82.5249,82.6399,82.1705,82.1801,80520.0
2022-10-10 09:55:00,85.78,85.82,85.66,85.66,56658.0,82.161,82.1993,82.046,82.046,56658.0
2022-10-10 10:00:00,85.69,85.72,85.57,85.65,69195.0,82.0748,82.1035,81.9598,82.0365,69195.0
2022-10-10 10:05:00,85.65,85.83,85.55,85.57,92148.0,82.0365,82.2089,81.9407,81.9598,92148.0
2022-10-10 10:10:00,85.56,85.75,85.56,85.64,45961.0,81.9503,82.1322,81.9503,82.0269,45961.0
2022-10-10 10:15:00,85.65,85.75,85.63,85.7,67432.0,82.0365,82.1322,82.0173,82.0843,67432.0
2022-10-10 10:20:00,85.7,85.78,85.69,85.74,46587.0,82.0843,82.161,82.0748,82.1227,46587.0
2022-10-10 10:25:00,85.74,85.99,85.65,85.92,197272.0,82.1227,82.3621,82.0365,82.2951,197272.0
2022-10-10 10:30:00,85.91,86.03,85.62,85.68,224705.0,82.2855,82.4004,82.0077,82.0652,224705.0
2022-10-10 10:35:00,85.65,85.72,85.36,85.37,230754.0,82.0365,82.1035,81.7587,81.7683,230754.0
2022-10-10 10:40:00,85.37,85.43,85.34,85.38,83731.0,81.7683,81.8257,81.7395,81.7778,83731.0
2022-10-10 10:45:00,85.38,85.44,85.31,85.37,50980.0,81.7778,81.8353,81.7108,81.7683,50980.0
2022-10-10 10:50:00,85.34,85.41,85.27,85.31,119488.0,81.7395,81.8066,81.6725,81.7108,119488.0
2022-10-10 10:55:00,85.31,85.43,85.24,85.41,53963.0,81.7108,81.8257,81.6438,81.8066,53963.0
2022-10-10 11:00:00,85.39,85.39,85.18,85.2,77054.0,81.7874,81.7874,81.5863,81.6054,77054.0
2022-10-10 11:05:00,85.2,85.34,85.2,85.31,54877.0,81.6054,81.7395,81.6054,81.7108,54877.0
2022-10-10 11:10:00,85.3,85.49,85.28,85.48,43443.0,81.7012,81.8832,81.6821,81.8736,43443.0
2022-10-10 11:15:00,85.45,85.5,85.35,85.41,62197.0,81.8449,81.8928,81.7491,81.8066,62197.0
2022-10-10 11:20:00,85.4,85.64,85.39,85.63,58907.0,81.797,82.0269,81.7874,82.0173,58907.0
2022-10-10 11:25:00,85.62,85.62,85.47,85.51,68196.0,82.0077,82.0077,81.864,81.9024,68196.0
2022-10-10 11:30:00,85.51,85.52,85.38,85.46,48604.0,81.9024,81.9119,81.7778,81.8545,48604.0
2022-10-10 11:35:00,85.46,85.49,85.37,85.39,48245.0,81.8545,81.8832,81.7683,81.7874,48245.0
2022-10-10 11:40:00,85.39,85.46,85.3,85.44,37635.0,81.7874,81.8545,81.7012,81.8353,37635.0
2022-10-10 11:45:00,85.45,85.54,85.41,85.53,41520.0,81.8449,81.9311,81.8066,81.9215,41520.0
2022-10-10 11:50:00,85.53,85.72,85.52,85.67,88979.0,81.9215,82.1035,81.9119,82.0556,88979.0
2022-10-10 11:55:00,85.66,85.7,85.56,85.59,26838.0,82.046,82.0843,81.9503,81.979,26838.0
2022-10-10 12:00:00,85.58,85.63,85.56,85.6,58032.0,81.9694,82.0173,81.9503,81.9886,58032.0
2022-10-10 12:05:00,85.6,85.65,85.46,85.49,44015.0,81.9886,82.0365,81.8545,81.8832,44015.0
2022-10-10 12:10:00,85.46,85.5,85.38,85.45,32680.0,81.8545,81.8928,81.7778,81.8449,32680.0
2022-10-10 12:15:00,85.45,85.48,85.35,85.35,38686.0,81.8449,81.8736,81.7491,81.7491,38686.0
2022-10-10 12:20:00,85.34,85.36,85.18,85.22,33446.0,81.7395,81.7587,81.5863,81.6246,33446.0
2022-10-10 12:25:00,85.2,85.26,85.1,85.14,36866.0,81.6054,81.6629,81.5097,81.548,36866.0
2022-10-10 12:30:00,85.14,85.21,85.07,85.08,22032.0,81.548,81.615,81.4809,81.4905,22032.0
2022-10-10 12:35:00,85.09,85.14,85.04,85.14,17820.0,81.5001,81.548,81.4522,81.548,17820.0
2022-10-10 12:40:00,85.14,85.16,85.06,85.09,60993.0,81.548,81.5671,81.4713,81.5001,60993.0
2022-10-10 12:45:00,85.1,85.11,85.0,85.03,59935.0,81.5097,81.5192,81.4139,81.4426,59935.0
2022-10-10 12:50:00,85.02,85.02,84.89,84.92,50214.0,81.433,81.433,81.3085,81.3373,50214.0
2022-10-10 12:55:00,84.91,84.96,84.81,84.81,19674.0,81.3277,81.3756,81.2319,81.2319,19674.0
2022-10-10 13:00:00,84.82,84.82,84.75,84.79,34523.0,81.2415,81.2415,81.1744,81.2127,34523.0
2022-10-10 13:05:00,84.79,84.83,84.77,84.83,15124.0,81.2127,81.2511,81.1936,81.2511,15124.0
2022-10-10 13:10:00,84.82,85.02,84.74,84.98,141584.0,81.2415,81.433,81.1648,81.3947,141584.0
2022-10-10 13:15:00,84.98,85.04,84.88,84.97,27279.0,81.3947,81.4522,81.2989,81.3851,27279.0
2022-10-10 13:20:00,84.96,85.07,84.95,85.0,39197.0,81.3756,81.4809,81.366,81.4139,39197.0
2022-10-10 13:25:00,85.0,85.07,84.98,85.03,28992.0,81.4139,81.4809,81.3947,81.4426,28992.0
2022-10-10 13:30:00,85.03,85.16,85.01,85.09,217138.0,81.4426,81.5671,81.4235,81.5001,217138.0
2022-10-10 13:35:00,85.09,85.23,85.09,85.23,48748.0,81.5001,81.6342,81.5001,81.6342,48748.0
2022-10-10 13:40:00,85.24,85.25,85.16,85.17,41473.0,81.6438,81.6533,81.5671,81.5767,41473.0
2022-10-10 13:45:00,85.16,85.67,85.16,85.59,91519.0,81.5671,82.0556,81.5671,81.979,91519.0
2022-10-10 13:50:00,85.58,85.75,85.54,85.7,85988.0,81.9694,82.1322,81.9311,82.0843,85988.0
2022-10-10 13:55:00,85.7,85.73,85.54,85.55,106328.0,82.0843,82.1131,81.9311,81.9407,106328.0
2022-10-10 14:00:00,85.55,85.59,85.5,85.53,58254.0,81.9407,81.979,81.8928,81.9215,58254.0
2022-10-10 14:05:00,85.52,85.52,85.41,85.46,70686.0,81.9119,81.9119,81.8066,81.8545,70686.0
2022-10-10 14:10:00,85.45,85.49,85.39,85.4,45363.0,81.8449,81.8832,81.7874,81.797,45363.0
2022-10-10 14:15:00,85.42,85.44,85.38,85.41,22592.0,81.8162,81.8353,81.7778,81.8066,22592.0
2022-10-10 14:20:00,85.42,85.46,85.29,85.34,42491.0,81.8162,81.8545,81.6916,81.7395,42491.0
2022-10-10 14:25:00,85.34,85.47,85.33,85.45,20113.0,81.7395,81.864,81.73,81.8449,20113.0
2022-10-10 14:30:00,85.44,85.65,85.4,85.58,81569.0,81.8353,82.0365,81.797,81.9694,81569.0
2022-10-10 14:35:00,85.57,85.69,85.57,85.68,35507.0,81.9598,82.0748,81.9598,82.0652,35507.0
2022-10-10 14:40:00,85.7,85.72,85.57,85.6,49397.0,82.0843,82.1035,81.9598,81.9886,49397.0
2022-10-10 14:45:00,85.61,85.62,85.5,85.53,33826.0,81.9981,82.0077,81.8928,81.9215,33826.0
2022-10-10 14:50:00,85.53,85.62,85.51,85.59,29398.0,81.9215,82.0077,81.9024,81.979,29398.0
2022-10-10 14:55:00,85.59,85.59,85.43,85.49,35492.0,81.979,81.979,81.8257,81.8832,35492.0
2022-10-10 15:00:00,85.48,85.57,85.39,85.42,62125.0,81.8736,81.9598,81.7874,81.8162,62125.0
2022-10-10 15:05:00,85.43,85.52,85.39,85.52,24892.0,81.8257,81.9119,81.7874,81.9119,24892.0
2022-10-10 15:10:00,85.52,85.65,85.48,85.63,63057.0,81.9119,82.0365,81.8736,82.0173,63057.0
2022-10-10 15:15:00,85.64,85.78,85.62,85.75,126783.0,82.0269,82.161,82.0077,82.1322,126783.0
2022-10-10 15:20:00,85.75,85.82,85.67,85.74,64060.0,82.1322,82.1993,82.0556,82.1227,64060.0
2022-10-10 15:25:00,85.74,85.74,85.49,85.51,144551.0,82.1227,82.1227,81.8832,81.9024,144551.0
2022-10-10 15:30:00,85.53,85.65,85.47,85.61,63966.0,81.9215,82.0365,81.864,81.9981,63966.0
2022-10-10 15:35:00,85.61,85.75,85.57,85.67,66906.0,81.9981,82.1322,81.9598,82.0556,66906.0
2022-10-10 15:40:00,85.68,85.71,85.52,85.55,88408.0,82.0652,82.0939,81.9119,81.9407,88408.0
2022-10-10 15:45:00,85.56,85.75,85.52,85.65,188555.0,81.9503,82.1322,81.9119,82.0365,188555.0
2022-10-10 15:50:00,85.65,85.74,85.53,85.71,323068.0,82.0365,82.1227,81.9215,82.0939,323068.0
2022-10-10 15:55:00,85.71,85.71,85.44,85.44,325583.0,82.0939,82.0939,81.8353,81.8353,325583.0
2022-10-11 09:30:00,85.13,85.37,85.03,85.18,222085.0,81.5384,81.7683,81.4426,81.5863,222085.0
2022-10-11 09:35:00,85.17,85.18,84.93,84.99,118014.0,81.5767,81.5863,81.3468,81.4043,118014.0
2022-10-11 09:40:00,85.0,85.25,84.98,85.24,117897.0,81.4139,81.6533,81.3947,81.6438,117897.0
2022-10-11 09:45:00,85.22,85.34,85.03,85.16,135673.0,81.6246,81.7395,81.4426,81.5671,135673.0
2022-10-11 09:50:00,85.16,85.23,85.09,85.11,77257.0,81.5671,81.6342,81.5001,81.5192,77257.0
2022-10-11 09:55:00,85.09,85.17,85.04,85.07,113050.0,81.5001,81.5767,81.4522,81.4809,113050.0
2022-10-11 10:00:00,85.06,85.08,84.93,85.02,86846.0,81.4713,81.4905,81.3468,81.433,86846.0
2022-10-11 10:05:00,85.03,85.06,84.91,84.97,133545.0,81.4426,81.4713,81.3277,81.3851,133545.0
2022-10-11 10:10:00,84.97,85.15,84.89,85.15,224037.0,81.3851,81.5575,81.3085,81.5575,224037.0
2022-10-11 10:15:00,85.15,85.32,85.06,85.17,89264.0,81.5575,81.7204,81.4713,81.5767,89264.0
2022-10-11 10:20:00,85.16,85.19,85.05,85.07,66497.0,81.5671,81.5959,81.4618,81.4809,66497.0
2022-10-11 10:25:00,85.07,85.26,85.06,85.2,443399.0,81.4809,81.6629,81.4713,81.6054,443399.0
2022-10-11 10:30:00,85.18,85.25,85.04,85.2,88390.0,81.5863,81.6533,81.4522,81.6054,88390.0
2022-10-11 10:35:00,85.21,85.3,85.14,85.29,71871.0,81.615,81.7012,81.548,81.6916,71871.0
2022-10-11 10:40:00,85.3,85.44,85.28,85.37,86564.0,81.7012,81.8353,81.6821,81.7683,86564.0
2022-10-11 10:45:00,85.38,85.41,85.29,85.35,55915.0,81.7778,81.8066,81.6916,81.7491,55915.0
2022-10-11 10:50:00,85.36,85.51,85.36,85.46,70033.0,81.7587,81.9024,81.7587,81.8545,70033.0
2022-10-11 10:55:00,85.46,85.56,85.3,85.32,72725.0,81.8545,81.9503,81.7012,81.7204,72725.0
2022-10-11 11:00:00,85.32,85.71,85.3,85.63,102466.0,81.7204,82.0939,81.7012,82.0173,102466.0
2022-10-11 11:05:00,85.64,85.67,85.51,85.59,53566.0,82.0269,82.0556,81.9024,81.979,53566.0
2022-10-11 11:10:00,85.59,85.63,85.53,85.63,46073.0,81.979,82.0173,81.9215,82.0173,46073.0
2022-10-11 11:15:00,85.62,85.79,85.62,85.68,77433.0,82.0077,82.1705,82.0077,82.0652,77433.0
2022-10-11 11:20:00,85.7,85.79,85.66,85.7,152163.0,82.0843,82.1705,82.046,82.0843,152163.0
2022-10-11 11:25:00,85.71,85.76,85.57,85.73,107611.0,82.0939,82.1418,81.9598,82.1131,107611.0
2022-10-11 11:30:00,85.74,85.86,85.71,85.83,63270.0,82.1227,82.2376,82.0939,82.2089,63270.0
2022-10-11 11:35:00,85.83,85.9,85.8,85.83,68383.0,82.2089,82.2759,82.1801,82.2089,68383.0
2022-10-11 11:40:00,85.85,86.0,85.78,85.99,56838.0,82.228,82.3717,82.161,82.3621,56838.0
2022-10-11 11:45:00,86.0,86.2,85.97,86.13,90876.0,82.3717,82.5633,82.343,82.4962,90876.0
2022-10-11 11:50:00,86.14,86.22,86.01,86.01,62269.0,82.5058,82.5824,82.3813,82.3813,62269.0
2022-10-11 11:55:00,86.01,86.1,85.99,86.06,41873.0,82.3813,82.4675,82.3621,82.4292,41873.0
2022-10-11 12:00:00,86.05,86.06,85.85,85.87,38692.0,82.4196,82.4292,82.228,82.2472,38692.0
2022-10-11 12:05:00,85.88,85.89,85.77,85.82,54478.0,82.2568,82.2663,82.1514,82.1993,54478.0
2022-10-11 12:10:00,85.84,85.98,85.81,85.98,36596.0,82.2184,82.3525,82.1897,82.3525,36596.0
2022-10-11 12:15:00,85.97,86.14,85.94,86.13,38628.0,82.343,82.5058,82.3142,82.4962,38628.0
2022-10-11 12:20:00,86.13,86.27,86.1,86.25,78467.0,82.4962,82.6303,82.4675,82.6111,78467.0
2022-10-11 12:25:00,86.26,86.28,86.17,86.24,42755.0,82.6207,82.6399,82.5345,82.6016,42755.0
2022-10-11 12:30:00,86.24,86.39,86.24,86.36,33347.0,82.6016,82.7452,82.6016,82.7165,33347.0
2022-10-11 12:35:00,86.35,86.4,86.31,86.4,28895.0,82.7069,82.7548,82.6686,82.7548,28895.0
2022-10-11 12:40:00,86.4,86.53,86.37,86.51,86410.0,82.7548,82.8793,82.7261,82.8602,86410.0
2022-10-11 12:45:00,86.52,86.6,86.49,86.51,89203.0,82.8697,82.9464,82.841,82.8602,89203.0
2022-10-11 12:50:00,86.52,86.55,86.37,86.39,95075.0,82.8697,82.8985,82.7261,82.7452,95075.0
2022-10-11 12:55:00,86.38,86.45,86.34,86.41,23092.0,82.7357,82.8027,82.6973,82.7644,23092.0
2022-10-11 13:00:00,86.41,86.45,86.33,86.33,19777.0,82.7644,82.8027,82.6878,82.6878,19777.0
2022-10-11 13:05:00,86.32,86.4,86.27,86.35,39037.0,82.6782,82.7548,82.6303,82.7069,39037.0
2022-10-11 13:10:00,86.36,86.38,86.24,86.26,23357.0,82.7165,82.7357,82.6016,82.6207,23357.0
2022-10-11 13:15:00,86.26,86.31,86.13,86.22,95151.0,82.6207,82.6686,82.4962,82.5824,95151.0
2022-10-11 13:20:00,86.21,86.31,86.2,86.31,49049.0,82.5728,82.6686,82.5633,82.6686,49049.0
2022-10-11 13:25:00,86.33,86.34,86.14,86.21,74429.0,82.6878,82.6973,82.5058,82.5728,74429.0
2022-10-11 13:30:00,86.22,86.27,86.12,86.26,59733.0,82.5824,82.6303,82.4866,82.6207,59733.0
2022-10-11 13:35:00,86.25,86.27,86.15,86.21,24957.0,82.6111,82.6303,82.5154,82.5728,24957.0
2022-10-11 13:40:00,86.2,86.3,86.2,86.26,25397.0,82.5633,82.659,82.5633,82.6207,25397.0
2022-10-11 13:45:00,86.27,86.37,86.24,86.26,23720.0,82.6303,82.7261,82.6016,82.6207,23720.0
2022-10-11 13:50:00,86.26,86.36,86.2,86.25,28948.0,82.6207,82.7165,82.5633,82.6111,28948.0
2022-10-11 13:55:00,86.24,86.3,86.22,86.28,44070.0,82.6016,82.659,82.5824,82.6399,44070.0
2022-10-11 14:00:00,86.27,86.31,86.21,86.28,28838.0,82.6303,82.6686,82.5728,82.6399,28838.0
2022-10-11 14:05:00,86.28,86.34,86.12,86.17,35414.0,82.6399,82.6973,82.4866,82.5345,35414.0
2022-10-11 14:10:00,86.17,86.22,86.07,86.2,40998.0,82.5345,82.5824,82.4387,82.5633,40998.0
2022-10-11 14:15:00,86.2,86.21,86.1,86.11,49805.0,82.5633,82.5728,82.4675,82.477,49805.0
2022-10-11 14:20:00,86.09,86.23,86.09,86.23,30386.0,82.4579,82.592,82.4579,82.592,30386.0
2022-10-11 14:25:00,86.23,86.32,86.19,86.28,32311.0,82.592,82.6782,82.5537,82.6399,32311.0
2022-10-11 14:30:00,86.28,86.42,86.26,86.4,59980.0,82.6399,82.774,82.6207,82.7548,59980.0
2022-10-11 14:35:00,86.4,86.4,86.28,86.37,61528.0,82.7548,82.7548,82.6399,82.7261,61528.0
2022-10-11 14:40:00,86.36,86.42,86.18,86.18,39068.0,82.7165,82.774,82.5441,82.5441,39068.0
2022-10-11 14:45:00,86.18,86.19,85.82,85.88,167779.0,82.5441,82.5537,82.1993,82.2568,167779.0
2022-10-11 14:50:00,85.88,85.92,85.63,85.64,119775.0,82.2568,82.2951,82.0173,82.0269,119775.0
2022-10-11 14:55:00,85.62,85.63,85.4,85.43,95652.0,82.0077,82.0173,81.797,81.8257,95652.0
2022-10-11 15:00:00,85.42,85.47,85.26,85.32,106667.0,81.8162,81.864,81.6629,81.7204,106667.0
2022-10-11 15:05:00,85.33,85.41,85.25,85.28,104344.0,81.73,81.8066,81.6533,81.6821,104344.0
2022-10-11 15:10:00,85.29,85.32,85.11,85.21,183305.0,81.6916,81.7204,81.5192,81.615,183305.0
2022-10-11 15:15:00,85.21,85.31,85.02,85.24,189857.0,81.615,81.7108,81.433,81.6438,189857.0
2022-10-11 15:20:00,85.23,85.38,85.22,85.34,233346.0,81.6342,81.7778,81.6246,81.7395,233346.0
2022-10-11 15:25:00,85.35,85.4,85.16,85.32,72871.0,81.7491,81.797,81.5671,81.7204,72871.0
2022-10-11 15:30:00,85.32,85.36,85.14,85.27,100284.0,81.7204,81.7587,81.548,81.6725,100284.0
2022-10-11 15:35:00,85.26,85.48,85.26,85.47,99395.0,81.6629,81.8736,81.6629,81.864,99395.0
2022-10-11 15:40:00,85.48,85.48,85.29,85.42,94100.0,81.8736,81.8736,81.6916,81.8162,94100.0
2022-10-11 15:45:00,85.44,85.49,85.35,85.48,198780.0,81.8353,81.8832,81.7491,81.8736,198780.0
2022-10-11 15:50:00,85.48,85.49,85.22,85.46,276592.0,81.8736,81.8832,81.6246,81.8545,276592.0
2022-10-11 15:55:00,85.46,85.55,85.39,85.45,445658.0,81.8545,81.9407,81.7874,81.8449,445658.0
2022-10-12 09:30:00,85.39,85.45,84.93,85.05,194158.0,81.7874,81.8449,81.3468,81.4618,194158.0
2022-10-12 09:35:00,85.05,85.51,85.05,85.41,132150.0,81.4618,81.9024,81.4618,81.8066,132150.0
2022-10-12 09:40:00,85.39,85.63,85.3,85.61,157948.0,81.7874,82.0173,81.7012,81.9981,157948.0
2022-10-12 09:45:00,85.59,85.67,85.29,85.37,91409.0,81.979,82.0556,81.6916,81.7683,91409.0
2022-10-12 09:50:00,85.36,85.45,85.27,85.32,84564.0,81.7587,81.8449,81.6725,81.7204,84564.0
2022-10-12 09:55:00,85.32,85.61,85.29,85.56,94896.0,81.7204,81.9981,81.6916,81.9503,94896.0
2022-10-12 10:00:00,85.56,85.79,85.56,85.69,164114.0,81.9503,82.1705,81.9503,82.0748,164114.0
2022-10-12 10:05:00,85.68,85.71,85.43,85.55,54881.0,82.0652,82.0939,81.8257,81.9407,54881.0
2022-10-12 10:10:00,85.55,85.57,85.4,85.46,64068.0,81.9407,81.9598,81.797,81.8545,64068.0
2022-10-12 10:15:00,85.43,85.58,85.4,85.53,47693.0,81.8257,81.9694,81.797,81.9215,47693.0
2022-10-12 10:20:00,85.52,85.53,85.21,85.31,74734.0,81.9119,81.9215,81.615,81.7108,74734.0
2022-10-12 10:25:00,85.31,85.55,85.28,85.51,57538.0,81.7108,81.9407,81.6821,81.9024,57538.0
2022-10-12 10:30:00,85.5,85.75,85.46,85.69,49368.0,81.8928,82.1322,81.8545,82.0748,49368.0
2022-10-12 10:35:00,85.68,85.7,85.41,85.42,50985.0,82.0652,82.0843,81.8066,81.8162,50985.0
2022-10-12 10:40:00,85.43,85.43,85.29,85.3,27427.0,81.8257,81.8257,81.6916,81.7012,27427.0
2022-10-12 10:45:00,85.3,85.38,85.23,85.37,70453.0,81.7012,81.7778,81.6342,81.7683,70453.0
2022-10-12 10:50:00,85.37,85.49,85.33,85.47,37665.0,81.7683,81.8832,81.73,81.864,37665.0
2022-10-12 10:55:00,85.47,85.53,85.37,85.4,37630.0,81.864,81.9215,81.7683,81.797,37630.0
2022-10-12 11:00:00,85.4,85.59,85.38,85.51,26296.0,81.797,81.979,81.7778,81.9024,26296.0
2022-10-12 11:05:00,85.48,85.58,85.47,85.53,54571.0,81.8736,81.9694,81.864,81.9215,54571.0
2022-10-12 11:10:00,85.53,85.59,85.5,85.55,44569.0,81.9215,81.979,81.8928,81.9407,44569.0
2022-10-12 11:15:00,85.55,85.66,85.5,85.63,52204.0,81.9407,82.046,81.8928,82.0173,52204.0
2022-10-12 11:20:00,85.61,85.63,85.46,85.49,107697.0,81.9981,82.0173,81.8545,81.8832,107697.0
2022-10-12 11:25:00,85.48,85.5,85.37,85.47,72823.0,81.8736,81.8928,81.7683,81.864,72823.0
2022-10-12 11:30:00,85.49,85.5,85.3,85.31,44033.0,81.8832,81.8928,81.7012,81.7108,44033.0
2022-10-12 11:35:00,85.29,85.45,85.29,85.31,51098.0,81.6916,81.8449,81.6916,81.7108,51098.0
2022-10-12 11:40:00,85.31,85.52,85.29,85.4,87482.0,81.7108,81.9119,81.6916,81.797,87482.0
2022-10-12 11:45:00,85.4,85.43,85.35,85.41,46479.0,81.797,81.8257,81.7491,81.8066,46479.0
2022-10-12 11:50:00,85.41,85.51,85.4,85.51,46643.0,81.8066,81.9024,81.797,81.9024,46643.0
2022-10-12 11:55:00,85.51,85.57,85.47,85.55,44624.0,81.9024,81.9598,81.864,81.9407,44624.0
2022-10-12 12:00:00,85.55,85.61,85.52,85.55,32282.0,81.9407,81.9981,81.9119,81.9407,32282.0
2022-10-12 12:05:00,85.56,85.7,85.44,85.45,44610.0,81.9503,82.0843,81.8353,81.8449,44610.0
2022-10-12 12:10:00,85.45,85.47,85.35,85.42,39887.0,81.8449,81.864,81.7491,81.8162,39887.0
2022-10-12 12:15:00,85.42,85.48,85.41,85.46,42702.0,81.8162,81.8736,81.8066,81.8545,42702.0
2022-10-12 12:20:00,85.46,85.48,85.39,85.41,48472.0,81.8545,81.8736,81.7874,81.8066,48472.0
2022-10-12 12:25:00,85.4,85.46,85.28,85.33,35844.0,81.797,81.8545,81.6821,81.73,35844.0
2022-10-12 12:30:00,85.33,85.38,85.29,85.37,41224.0,81.73,81.7778,81.6916,81.7683,41224.0
2022-10-12 12:35:00,85.37,85.39,85.18,85.21,54012.0,81.7683,81.7874,81.5863,81.615,54012.0
2022-10-12 12:40:00,85.21,85.22,85.15,85.15,56674.0,81.615,81.6246,81.5575,81.5575,56674.0
2022-10-12 12:45:00,85.16,85.25,85.15,85.23,84436.0,81.5671,81.6533,81.5575,81.6342,84436.0
2022-10-12 12:50:00,85.23,85.29,85.21,85.29,55918.0,81.6342,81.6916,81.615,81.6916,55918.0
2022-10-12 12:55:00,85.29,85.35,85.28,85.32,68954.0,81.6916,81.7491,81.6821,81.7204,68954.0
2022-10-12 13:00:00,85.32,85.38,85.25,85.25,40622.0,81.7204,81.7778,81.6533,81.6533,40622.0
2022-10-12 13:05:00,85.26,85.36,85.24,85.33,29520.0,81.6629,81.7587,81.6438,81.73,29520.0
2022-10-12 13:10:00,85.33,85.34,85.29,85.32,22429.0,81.73,81.7395,81.6916,81.7204,22429.0
2022-10-12 13:15:00,85.3,85.3,85.18,85.18,18480.0,81.7012,81.7012,81.5863,81.5863,18480.0
2022-10-12 13:20:00,85.18,85.23,85.15,85.2,25477.0,81.5863,81.6342,81.5575,81.6054,25477.0
2022-10-12 13:25:00,85.2,85.28,85.18,85.28,26005.0,81.6054,81.6821,81.5863,81.6821,26005.0
2022-10-12 13:30:00,85.27,85.27,85.1,85.12,21392.0,81.6725,81.6725,81.5097,81.5288,21392.0
2022-10-12 13:35:00,85.1,85.13,85.04,85.09,15943.0,81.5097,81.5384,81.4522,81.5001,15943.0
2022-10-12 13:40:00,85.09,85.12,85.03,85.08,57452.0,81.5001,81.5288,81.4426,81.4905,57452.0
2022-10-12 13:45:00,85.08,85.17,85.04,85.15,27177.0,81.4905,81.5767,81.4522,81.5575,27177.0
2022-10-12 13:50:00,85.14,85.15,85.08,85.12,21289.0,81.548,81.5575,81.4905,81.5288,21289.0
2022-10-12 13:55:00,85.11,85.13,85.06,85.12,50549.0,81.5192,81.5384,81.4713,81.5288,50549.0
2022-10-12 14:00:00,85.13,85.31,85.0,85.08,229009.0,81.5384,81.7108,81.4139,81.4905,229009.0
2022-10-12 14:05:00,85.08,85.3,85.02,85.19,45049.0,81.4905,81.7012,81.433,81.5959,45049.0
2022-10-12 14:10:00,85.17,85.37,85.1,85.31,79905.0,81.5767,81.7683,81.5097,81.7108,79905.0
2022-10-12 14:15:00,85.31,85.34,85.16,85.28,118359.0,81.7108,81.7395,81.5671,81.6821,118359.0
2022-10-12 14:20:00,85.28,85.28,85.12,85.21,67482.0,81.6821,81.6821,81.5288,81.615,67482.0
2022-10-12 14:25:00,85.19,85.4,85.17,85.37,32125.0,81.5959,81.797,81.5767,81.7683,32125.0
2022-10-12 14:30:00,85.39,85.44,85.27,85.4,41885.0,81.7874,81.8353,81.6725,81.797,41885.0
2022-10-12 14:35:00,85.39,85.48,85.38,85.42,345176.0,81.7874,81.8736,81.7778,81.8162,345176.0
2022-10-12 14:40:00,85.42,85.45,85.31,85.33,25760.0,81.8162,81.8449,81.7108,81.73,25760.0
2022-10-12 14:45:00,85.32,85.35,85.18,85.21,40091.0,81.7204,81.7491,81.5863,81.615,40091.0
2022-10-12 14:50:00,85.2,85.23,85.11,85.15,91697.0,81.6054,81.6342,81.5192,81.5575,91697.0
2022-10-12 14:55:00,85.14,85.21,85.09,85.14,54065.0,81.548,81.615,81.5001,81.548,54065.0
2022-10-12 15:00:00,85.14,85.2,85.04,85.07,44488.0,81.548,81.6054,81.4522,81.4809,44488.0
2022-10-12 15:05:00,85.07,85.17,85.04,85.11,44833.0,81.4809,81.5767,81.4522,81.5192,44833.0
2022-10-12 15:10:00,85.12,85.18,85.12,85.16,47552.0,81.5288,81.5863,81.5288,81.5671,47552.0
2022-10-12 15:15:00,85.15,85.22,85.04,85.21,58371.0,81.5575,81.6246,81.4522,81.615,58371.0
2022-10-12 15:20:00,85.21,85.22,85.09,85.12,86421.0,81.615,81.6246,81.5001,81.5288,86421.0
2022-10-12 15:25:00,85.11,85.14,85.02,85.04,71584.0,81.5192,81.548,81.433,81.4522,71584.0
2022-10-12 15:30:00,85.04,85.13,85.0,85.11,100601.0,81.4522,81.5384,81.4139,81.5192,100601.0
2022-10-12 15:35:00,85.12,85.19,85.07,85.09,90784.0,81.5288,81.5959,81.4809,81.5001,90784.0
2022-10-12 15:40:00,85.1,85.13,85.03,85.13,51241.0,81.5097,81.5384,81.4426,81.5384,51241.0
2022-10-12 15:45:00,85.12,85.12,85.02,85.04,148599.0,81.5288,81.5288,81.433,81.4522,148599.0
2022-10-12 15:50:00,85.03,85.04,84.93,84.99,252915.0,81.4426,81.4522,81.3468,81.4043,252915.0
2022-10-12 15:55:00,84.99,84.99,84.73,84.75,308425.0,81.4043,81.4043,81.1553,81.1744,308425.0
2022-10-13 09:30:00,82.85,83.2,82.77,83.19,393044.0,79.3546,79.6898,79.278,79.6802,393044.0
2022-10-13 09:35:00,83.19,83.19,82.76,82.91,233565.0,79.6802,79.6802,79.2684,79.4121,233565.0
2022-10-13 09:40:00,82.92,83.23,82.85,83.02,203794.0,79.4216,79.7186,79.3546,79.5174,203794.0
2022-10-13 09:45:00,83.03,83.54,82.98,83.5,559718.0,79.527,80.0155,79.4791,79.9772,559718.0
2022-10-13 09:50:00,83.5,84.0,83.44,83.86,348139.0,79.9772,80.4561,79.9197,80.322,348139.0
2022-10-13 09:55:00,83.85,83.94,83.52,83.7,253963.0,80.3124,80.3986,79.9963,80.1687,253963.0
2022-10-13 10:00:00,83.73,83.82,83.58,83.8,98463.0,80.1975,80.2837,80.0538,80.2645,98463.0
2022-10-13 10:05:00,83.84,84.08,83.74,83.95,171104.0,80.3028,80.5327,80.207,80.4082,171104.0
2022-10-13 10:10:00,83.94,84.06,83.77,84.02,99455.0,80.3986,80.5135,80.2358,80.4752,99455.0
2022-10-13 10:15:00,84.01,84.12,83.83,83.86,122571.0,80.4656,80.571,80.2932,80.322,122571.0
2022-10-13 10:20:00,83.86,83.93,83.71,83.77,204270.0,80.322,80.389,80.1783,80.2358,204270.0
2022-10-13 10:25:00,83.77,83.8,83.46,83.54,120703.0,80.2358,80.2645,79.9389,80.0155,120703.0
2022-10-13 10:30:00,83.54,83.89,83.48,83.59,70448.0,80.0155,80.3507,79.958,80.0634,70448.0
2022-10-13 10:35:00,83.6,83.78,83.48,83.78,75213.0,80.0729,80.2453,79.958,80.2453,75213.0
2022-10-13 10:40:00,83.77,83.9,83.68,83.79,72547.0,80.2358,80.3603,80.1496,80.2549,72547.0
2022-10-13 10:45:00,83.79,84.06,83.75,84.01,495241.0,80.2549,80.5135,80.2166,80.4656,495241.0
2022-10-13 10:50:00,84.01,84.04,83.83,84.0,90588.0,80.4656,80.4944,80.2932,80.4561,90588.0
2022-10-13 10:55:00,83.99,84.26,83.95,84.12,184945.0,80.4465,80.7051,80.4082,80.571,184945.0
2022-10-13 11:00:00,84.11,84.28,84.05,84.28,151344.0,80.5614,80.7243,80.504,80.7243,151344.0
2022-10-13 11:05:00,84.27,84.81,84.25,84.75,294832.0,80.7147,81.2319,80.6955,81.1744,294832.0
2022-10-13 11:10:00,84.75,84.84,84.62,84.83,177113.0,81.1744,81.2606,81.0499,81.2511,177113.0
2022-10-13 11:15:00,84.84,85.54,84.67,85.26,509105.0,81.2606,81.9311,81.0978,81.6629,509105.0
2022-10-13 11:20:00,85.26,86.01,85.26,85.49,661022.0,81.6629,82.3813,81.6629,81.8832,661022.0
2022-10-13 11:25:00,85.48,85.54,85.31,85.49,251409.0,81.8736,81.9311,81.7108,81.8832,251409.0
2022-10-13 11:30:00,85.5,85.61,85.4,85.59,181538.0,81.8928,81.9981,81.797,81.979,181538.0
2022-10-13 11:35:00,85.6,86.51,85.59,86.27,354527.0,81.9886,82.8602,81.979,82.6303,354527.0
2022-10-13 11:40:00,86.27,86.58,86.01,86.05,304870.0,82.6303,82.9272,82.3813,82.4196,304870.0
2022-10-13 11:45:00,86.06,86.11,85.84,85.88,276666.0,82.4292,82.477,82.2184,82.2568,276666.0
2022-10-13 11:50:00,85.85,86.05,85.73,86.0,199462.0,82.228,82.4196,82.1131,82.3717,199462.0
2022-10-13 11:55:00,86.0,86.08,85.87,86.01,307116.0,82.3717,82.4483,82.2472,82.3813,307116.0
2022-10-13 12:00:00,86.02,86.27,86.0,86.2,307551.0,82.3908,82.6303,82.3717,82.5633,307551.0
2022-10-13 12:05:00,86.24,86.25,86.0,86.01,123541.0,82.6016,82.6111,82.3717,82.3813,123541.0
2022-10-13 12:10:00,86.03,86.06,85.73,85.77,145916.0,82.4004,82.4292,82.1131,82.1514,145916.0
2022-10-13 12:15:00,85.77,85.88,85.65,85.69,164618.0,82.1514,82.2568,82.0365,82.0748,164618.0
2022-10-13 12:20:00,85.69,85.92,85.6,85.79,206146.0,82.0748,82.2951,81.9886,82.1705,206146.0
2022-10-13 12:25:00,85.79,85.84,85.66,85.73,148045.0,82.1705,82.2184,82.046,82.1131,148045.0
2022-10-13 12:30:00,85.75,85.88,85.68,85.86,152691.0,82.1322,82.2568,82.0652,82.2376,152691.0
2022-10-13 12:35:00,85.87,85.95,85.77,85.84,177640.0,82.2472,82.3238,82.1514,82.2184,177640.0
2022-10-13 12:40:00,85.83,86.22,85.82,86.19,234382.0,82.2089,82.5824,82.1993,82.5537,234382.0
2022-10-13 12:45:00,86.19,86.28,86.07,86.27,173128.0,82.5537,82.6399,82.4387,82.6303,173128.0
2022-10-13 12:50:00,86.26,86.34,86.12,86.14,213991.0,82.6207,82.6973,82.4866,82.5058,213991.0
2022-10-13 12:55:00,86.14,86.25,86.07,86.18,120004.0,82.5058,82.6111,82.4387,82.5441,120004.0
2022-10-13 13:00:00,86.18,86.36,86.14,86.32,261556.0,82.5441,82.7165,82.5058,82.6782,261556.0
2022-10-13 13:05:00,86.32,86.36,86.18,86.19,142048.0,82.6782,82.7165,82.5441,82.5537,142048.0
2022-10-13 13:10:00,86.19,86.26,86.13,86.22,138013.0,82.5537,82.6207,82.4962,82.5824,138013.0
2022-10-13 13:15:00,86.22,86.38,86.22,86.33,271543.0,82.5824,82.7357,82.5824,82.6878,271543.0
2022-10-13 13:20:00,86.33,86.52,86.33,86.51,150408.0,82.6878,82.8697,82.6878,82.8602,150408.0
2022-10-13 13:25:00,86.51,86.75,86.46,86.63,260151.0,82.8602,83.09,82.8123,82.9751,260151.0
2022-10-13 13:30:00,86.64,86.85,86.64,86.8,179138.0,82.9847,83.1858,82.9847,83.1379,179138.0
2022-10-13 13:35:00,86.81,86.82,86.6,86.64,241501.0,83.1475,83.1571,82.9464,82.9847,241501.0
2022-10-13 13:40:00,86.65,86.68,86.46,86.5,274566.0,82.9943,83.023,82.8123,82.8506,274566.0
2022-10-13 13:45:00,86.51,86.6,86.41,86.57,538883.0,82.8602,82.9464,82.7644,82.9176,538883.0
2022-10-13 13:50:00,86.57,86.61,86.46,86.52,222781.0,82.9176,82.956,82.8123,82.8697,222781.0
2022-10-13 13:55:00,86.53,86.54,86.43,86.53,173137.0,82.8793,82.8889,82.7835,82.8793,173137.0
2022-10-13 14:00:00,86.52,86.52,86.42,86.5,56083.0,82.8697,82.8697,82.774,82.8506,56083.0
2022-10-13 14:05:00,86.5,86.58,86.41,86.47,171971.0,82.8506,82.9272,82.7644,82.8219,171971.0
2022-10-13 14:10:00,86.47,86.54,86.36,86.49,71187.0,82.8219,82.8889,82.7165,82.841,71187.0
2022-10-13 14:15:00,86.5,86.59,86.49,86.53,148094.0,82.8506,82.9368,82.841,82.8793,148094.0
2022-10-13 14:20:00,86.53,86.56,86.47,86.5,82778.0,82.8793,82.9081,82.8219,82.8506,82778.0
2022-10-13 14:25:00,86.5,86.5,86.25,86.28,169996.0,82.8506,82.8506,82.6111,82.6399,169996.0
2022-10-13 14:30:00,86.27,86.45,86.27,86.45,83044.0,82.6303,82.8027,82.6303,82.8027,83044.0
2022-10-13 14:35:00,86.44,86.61,86.41,86.58,52948.0,82.7931,82.956,82.7644,82.9272,52948.0
2022-10-13 14:40:00,86.57,86.63,86.5,86.62,48024.0,82.9176,82.9751,82.8506,82.9655,48024.0
2022-10-13 14:45:00,86.62,86.76,86.59,86.69,143606.0,82.9655,83.0996,82.9368,83.0326,143606.0
2022-10-13 14:50:00,86.69,86.85,86.67,86.8,68753.0,83.0326,83.1858,83.0134,83.1379,68753.0
2022-10-13 14:55:00,86.81,86.97,86.8,86.89,113867.0,83.1475,83.3008,83.1379,83.2241,113867.0
2022-10-13 15:00:00,86.89,86.9,86.75,86.85,109080.0,83.2241,83.2337,83.09,83.1858,109080.0
2022-10-13 15:05:00,86.85,87.06,86.84,87.06,111054.0,83.1858,83.387,83.1762,83.387,111054.0
2022-10-13 15:10:00,87.06,87.09,86.88,86.88,100481.0,83.387,83.4157,83.2146,83.2146,100481.0
2022-10-13 15:15:00,86.89,87.04,86.87,86.95,51061.0,83.2241,83.3678,83.205,83.2816,51061.0
2022-10-13 15:20:00,86.94,86.97,86.84,86.87,79956.0,83.272,83.3008,83.1762,83.205,79956.0
2022-10-13 15:25:00,86.87,86.9,86.69,86.71,216332.0,83.205,83.2337,83.0326,83.0517,216332.0
2022-10-13 15:30:00,86.71,86.85,86.48,86.54,192327.0,83.0517,83.1858,82.8314,82.8889,192327.0
2022-10-13 15:35:00,86.54,86.69,86.48,86.67,285625.0,82.8889,83.0326,82.8314,83.0134,285625.0
2022-10-13 15:40:00,86.67,86.78,86.56,86.73,115086.0,83.0134,83.1188,82.9081,83.0709,115086.0
2022-10-13 15:45:00,86.73,86.83,86.65,86.73,164392.0,83.0709,83.1667,82.9943,83.0709,164392.0
2022-10-13 15:50:00,86.73,86.93,86.6,86.83,344639.0,83.0709,83.2625,82.9464,83.1667,344639.0
2022-10-13 15:55:00,86.83,86.84,86.61,86.63,725071.0,83.1667,83.1762,82.956,82.9751,725071.0
2022-10-14 09:30:00,87.25,87.3,86.83,86.94,398700.0,83.569,83.6168,83.1667,83.272,398700.0
2022-10-14 09:35:00,86.94,87.4,86.91,87.37,189817.0,83.272,83.7126,83.2433,83.6839,189817.0
2022-10-14 09:40:00,87.36,87.39,86.78,86.84,164238.0,83.6743,83.703,83.1188,83.1762,164238.0
2022-10-14 09:45:00,86.83,86.83,86.55,86.67,330507.0,83.1667,83.1667,82.8985,83.0134,330507.0
2022-10-14 09:50:00,86.67,86.86,86.48,86.56,95714.0,83.0134,83.1954,82.8314,82.9081,95714.0
2022-10-14 09:55:00,86.61,86.79,86.6,86.6,71110.0,82.956,83.1284,82.9464,82.9464,71110.0
2022-10-14 10:00:00,86.61,86.61,85.82,86.24,459062.0,82.956,82.956,82.1993,82.6016,459062.0
2022-10-14 10:05:00,86.21,86.42,85.94,85.98,276983.0,82.5728,82.774,82.3142,82.3525,276983.0
2022-10-14 10:10:00,86.0,86.06,85.47,85.55,125507.0,82.3717,82.4292,81.864,81.9407,125507.0
2022-10-14 10:15:00,85.55,85.67,85.45,85.6,85395.0,81.9407,82.0556,81.8449,81.9886,85395.0
2022-10-14 10:20:00,85.6,85.61,85.27,85.28,124676.0,81.9886,81.9981,81.6725,81.6821,124676.0
2022-10-14 10:25:00,85.32,85.6,85.19,85.5,87747.0,81.7204,81.9886,81.5959,81.8928,87747.0
2022-10-14 10:30:00,85.49,85.74,85.43,85.53,136272.0,81.8832,82.1227,81.8257,81.9215,136272.0
2022-10-14 10:35:00,85.53,85.73,85.51,85.63,52957.0,81.9215,82.1131,81.9024,82.0173,52957.0
2022-10-14 10:40:00,85.64,85.79,85.23,85.25,104468.0,82.0269,82.1705,81.6342,81.6533,104468.0
2022-10-14 10:45:00,85.25,85.44,85.23,85.29,51114.0,81.6533,81.8353,81.6342,81.6916,51114.0
2022-10-14 10:50:00,85.31,85.59,85.29,85.53,94022.0,81.7108,81.979,81.6916,81.9215,94022.0
2022-10-14 10:55:00,85.51,85.64,85.45,85.56,55239.0,81.9024,82.0269,81.8449,81.9503,55239.0
2022-10-14 11:00:00,85.57,85.88,85.57,85.86,103931.0,81.9598,82.2568,81.9598,82.2376,103931.0
2022-10-14 11:05:00,85.85,85.86,85.63,85.67,80172.0,82.228,82.2376,82.0173,82.0556,80172.0
2022-10-14 11:10:00,85.67,85.72,85.43,85.47,50112.0,82.0556,82.1035,81.8257,81.864,50112.0
2022-10-14 11:15:00,85.46,85.53,85.31,85.34,71528.0,81.8545,81.9215,81.7108,81.7395,71528.0
2022-10-14 11:20:00,85.34,85.62,85.33,85.54,54388.0,81.7395,82.0077,81.73,81.9311,54388.0
2022-10-14 11:25:00,85.55,85.64,85.49,85.59,330383.0,81.9407,82.0269,81.8832,81.979,330383.0
2022-10-14 11:30:00,85.59,85.59,85.34,85.36,107453.0,81.979,81.979,81.7395,81.7587,107453.0
2022-10-14 11:35:00,85.37,85.42,85.2,85.36,168577.0,81.7683,81.8162,81.6054,81.7587,168577.0
2022-10-14 11:40:00,85.36,85.44,85.12,85.25,112364.0,81.7587,81.8353,81.5288,81.6533,112364.0
2022-10-14 11:45:00,85.22,85.23,84.99,85.1,131611.0,81.6246,81.6342,81.4043,81.5097,131611.0
2022-10-14 11:50:00,85.09,85.18,84.93,85.05,54952.0,81.5001,81.5863,81.3468,81.4618,54952.0
2022-10-14 11:55:00,85.05,85.12,84.96,84.97,43737.0,81.4618,81.5288,81.3756,81.3851,43737.0
2022-10-14 12:00:00,84.95,85.23,84.93,85.2,104834.0,81.366,81.6342,81.3468,81.6054,104834.0
2022-10-14 12:05:00,85.16,85.17,84.8,84.8,117359.0,81.5671,81.5767,81.2223,81.2223,117359.0
2022-10-14 12:10:00,84.8,84.89,84.74,84.77,74394.0,81.2223,81.3085,81.1648,81.1936,74394.0
2022-10-14 12:15:00,84.75,84.88,84.69,84.86,58472.0,81.1744,81.2989,81.117,81.2798,58472.0
2022-10-14 12:20:00,84.86,84.94,84.79,84.9,39264.0,81.2798,81.3564,81.2127,81.3181,39264.0
2022-10-14 12:25:00,84.91,85.01,84.89,85.0,23376.0,81.3277,81.4235,81.3085,81.4139,23376.0
2022-10-14 12:30:00,85.0,85.07,84.91,84.94,52874.0,81.4139,81.4809,81.3277,81.3564,52874.0
2022-10-14 12:35:00,84.92,85.18,84.91,85.13,50028.0,81.3373,81.5863,81.3277,81.5384,50028.0
2022-10-14 12:40:00,85.11,85.33,85.1,85.3,33536.0,81.5192,81.73,81.5097,81.7012,33536.0
2022-10-14 12:45:00,85.3,85.33,85.12,85.12,57257.0,81.7012,81.73,81.5288,81.5288,57257.0
2022-10-14 12:50:00,85.1,85.1,84.96,85.0,40490.0,81.5097,81.5097,81.3756,81.4139,40490.0
2022-10-14 12:55:00,85.0,85.01,84.92,84.98,65671.0,81.4139,81.4235,81.3373,81.3947,65671.0
2022-10-14 13:00:00,84.99,85.18,84.94,85.11,53345.0,81.4043,81.5863,81.3564,81.5192,53345.0
2022-10-14 13:05:00,85.1,85.1,84.84,84.89,62941.0,81.5097,81.5097,81.2606,81.3085,62941.0
2022-10-14 13:10:00,84.9,84.98,84.8,84.8,33815.0,81.3181,81.3947,81.2223,81.2223,33815.0
2022-10-14 13:15:00,84.79,84.92,84.79,84.87,27419.0,81.2127,81.3373,81.2127,81.2894,27419.0
2022-10-14 13:20:00,84.86,84.98,84.76,84.94,38275.0,81.2798,81.3947,81.184,81.3564,38275.0
2022-10-14 13:25:00,84.94,85.0,84.85,84.99,41213.0,81.3564,81.4139,81.2702,81.4043,41213.0
2022-10-14 13:30:00,84.97,85.08,84.95,85.04,35501.0,81.3851,81.4905,81.366,81.4522,35501.0
2022-10-14 13:35:00,85.04,85.06,84.9,85.0,52864.0,81.4522,81.4713,81.3181,81.4139,52864.0
2022-10-14 13:40:00,85.0,85.08,84.91,84.92,81613.0,81.4139,81.4905,81.3277,81.3373,81613.0
2022-10-14 13:45:00,84.92,85.04,84.92,85.01,36759.0,81.3373,81.4522,81.3373,81.4235,36759.0
2022-10-14 13:50:00,84.98,85.02,84.92,85.0,16770.0,81.3947,81.433,81.3373,81.4139,16770.0
2022-10-14 13:55:00,85.02,85.13,84.96,85.12,34801.0,81.433,81.5384,81.3756,81.5288,34801.0
2022-10-14 14:00:00,85.13,85.13,84.99,85.05,43566.0,81.5384,81.5384,81.4043,81.4618,43566.0
2022-10-14 14:05:00,85.05,85.06,84.92,84.98,37457.0,81.4618,81.4713,81.3373,81.3947,37457.0
2022-10-14 14:10:00,84.95,84.96,84.84,84.85,22566.0,81.366,81.3756,81.2606,81.2702,22566.0
2022-10-14 14:15:00,84.84,84.86,84.7,84.71,33284.0,81.2606,81.2798,81.1265,81.1361,33284.0
2022-10-14 14:20:00,84.71,84.77,84.7,84.74,24194.0,81.1361,81.1936,81.1265,81.1648,24194.0
2022-10-14 14:25:00,84.74,84.75,84.62,84.74,38183.0,81.1648,81.1744,81.0499,81.1648,38183.0
2022-10-14 14:30:00,84.73,84.76,84.67,84.72,34204.0,81.1553,81.184,81.0978,81.1457,34204.0
2022-10-14 14:35:00,84.71,84.76,84.66,84.69,42205.0,81.1361,81.184,81.0882,81.117,42205.0
2022-10-14 14:40:00,84.68,84.68,84.56,84.65,45598.0,81.1074,81.1074,80.9924,81.0786,45598.0
2022-10-14 14:45:00,84.65,84.7,84.57,84.7,34245.0,81.0786,81.1265,81.002,81.1265,34245.0
2022-10-14 14:50:00,84.69,84.71,84.65,84.67,73453.0,81.117,81.1361,81.0786,81.0978,73453.0
2022-10-14 14:55:00,84.67,84.78,84.64,84.78,71556.0,81.0978,81.2032,81.0691,81.2032,71556.0
2022-10-14 15:00:00,84.77,85.0,84.77,84.94,122649.0,81.1936,81.4139,81.1936,81.3564,122649.0
2022-10-14 15:05:00,84.93,84.95,84.74,84.79,89996.0,81.3468,81.366,81.1648,81.2127,89996.0
2022-10-14 15:10:00,84.77,84.82,84.69,84.72,53973.0,81.1936,81.2415,81.117,81.1457,53973.0
2022-10-14 15:15:00,84.71,84.71,84.57,84.67,92593.0,81.1361,81.1361,81.002,81.0978,92593.0
2022-10-14 15:20:00,84.67,84.89,84.64,84.85,45081.0,81.0978,81.3085,81.0691,81.2702,45081.0
2022-10-14 15:25:00,84.85,85.0,84.82,84.98,77880.0,81.2702,81.4139,81.2415,81.3947,77880.0
2022-10-14 15:30:00,84.97,85.08,84.86,85.08,159660.0,81.3851,81.4905,81.2798,81.4905,159660.0
2022-10-14 15:35:00,85.08,85.13,84.9,84.94,141411.0,81.4905,81.5384,81.3181,81.3564,141411.0
2022-10-14 15:40:00,84.94,84.96,84.84,84.95,96142.0,81.3564,81.3756,81.2606,81.366,96142.0
2022-10-14 15:45:00,84.94,84.95,84.81,84.93,150742.0,81.3564,81.366,81.2319,81.3468,150742.0
2022-10-14 15:50:00,84.94,85.02,84.87,84.93,220722.0,81.3564,81.433,81.2894,81.3468,220722.0
2022-10-14 15:55:00,84.92,84.92,84.6,84.75,365335.0,81.3373,81.3373,81.0308,81.1744,365335.0
2022-10-17 09:30:00,86.24,86.56,86.2,86.48,318005.0,82.6016,82.9081,82.5633,82.8314,318005.0
2022-10-17 09:35:00,86.49,86.78,86.48,86.78,210795.0,82.841,83.1188,82.8314,83.1188,210795.0
2022-10-17 09:40:00,86.79,87.03,86.77,86.78,380302.0,83.1284,83.3582,83.1092,83.1188,380302.0
2022-10-17 09:45:00,86.76,86.78,86.49,86.65,320754.0,83.0996,83.1188,82.841,82.9943,320754.0
2022-10-17 09:50:00,86.67,86.74,86.53,86.67,139964.0,83.0134,83.0805,82.8793,83.0134,139964.0
2022-10-17 09:55:00,86.68,86.7,86.35,86.42,126519.0,83.023,83.0422,82.7069,82.774,126519.0
2022-10-17 10:00:00,86.44,86.6,86.43,86.53,179850.0,82.7931,82.9464,82.7835,82.8793,179850.0
2022-10-17 10:05:00,86.55,86.62,86.45,86.53,67983.0,82.8985,82.9655,82.8027,82.8793,67983.0
2022-10-17 10:10:00,86.51,86.84,86.49,86.84,95411.0,82.8602,83.1762,82.841,83.1762,95411.0
2022-10-17 10:15:00,86.84,87.03,86.81,86.92,472295.0,83.1762,83.3582,83.1475,83.2529,472295.0
2022-10-17 10:20:00,86.94,87.06,86.76,86.76,75685.0,83.272,83.387,83.0996,83.0996,75685.0
2022-10-17 10:25:00,86.73,86.74,86.57,86.63,248653.0,83.0709,83.0805,82.9176,82.9751,248653.0
2022-10-17 10:30:00,86.64,86.72,86.51,86.58,156669.0,82.9847,83.0613,82.8602,82.9272,156669.0
2022-10-17 10:35:00,86.58,86.74,86.58,86.67,53111.0,82.9272,83.0805,82.9272,83.0134,53111.0
2022-10-17 10:40:00,86.67,86.68,86.57,86.6,47103.0,83.0134,83.023,82.9176,82.9464,47103.0
2022-10-17 10:45:00,86.61,86.64,86.44,86.48,89506.0,82.956,82.9847,82.7931,82.8314,89506.0
2022-10-17 10:50:00,86.47,86.49,86.18,86.29,351338.0,82.8219,82.841,82.5441,82.6495,351338.0
2022-10-17 10:55:00,86.28,86.34,86.14,86.28,74778.0,82.6399,82.6973,82.5058,82.6399,74778.0
2022-10-17 11:00:00,86.28,86.45,86.28,86.37,42221.0,82.6399,82.8027,82.6399,82.7261,42221.0
2022-10-17 11:05:00,86.36,86.4,86.24,86.28,39717.0,82.7165,82.7548,82.6016,82.6399,39717.0
2022-10-17 11:10:00,86.27,86.4,86.27,86.28,32464.0,82.6303,82.7548,82.6303,82.6399,32464.0
2022-10-17 11:15:00,86.29,86.33,86.21,86.24,46363.0,82.6495,82.6878,82.5728,82.6016,46363.0
2022-10-17 11:20:00,86.23,86.49,86.23,86.49,44687.0,82.592,82.841,82.592,82.841,44687.0
2022-10-17 11:25:00,86.48,86.6,86.44,86.58,162958.0,82.8314,82.9464,82.7931,82.9272,162958.0
2022-10-17 11:30:00,86.57,86.64,86.49,86.62,215313.0,82.9176,82.9847,82.841,82.9655,215313.0
2022-10-17 11:35:00,86.62,86.65,86.56,86.64,89016.0,82.9655,82.9943,82.9081,82.9847,89016.0
2022-10-17 11:40:00,86.65,86.77,86.6,86.66,102511.0,82.9943,83.1092,82.9464,83.0038,102511.0
2022-10-17 11:45:00,86.66,86.67,86.59,86.66,54910.0,83.0038,83.0134,82.9368,83.0038,54910.0
2022-10-17 11:50:00,86.65,86.76,86.61,86.72,88096.0,82.9943,83.0996,82.956,83.0613,88096.0
2022-10-17 11:55:00,86.71,86.73,86.58,86.59,22763.0,83.0517,83.0709,82.9272,82.9368,22763.0
2022-10-17 12:00:00,86.58,86.67,86.55,86.56,36918.0,82.9272,83.0134,82.8985,82.9081,36918.0
2022-10-17 12:05:00,86.56,86.77,86.55,86.77,54911.0,82.9081,83.1092,82.8985,83.1092,54911.0
2022-10-17 12:10:00,86.77,86.77,86.54,86.67,25815.0,83.1092,83.1092,82.8889,83.0134,25815.0
2022-10-17 12:15:00,86.68,86.68,86.57,86.59,37145.0,83.023,83.023,82.9176,82.9368,37145.0
2022-10-17 12:20:00,86.59,86.6,86.47,86.51,224565.0,82.9368,82.9464,82.8219,82.8602,224565.0
2022-10-17 12:25:00,86.51,86.65,86.49,86.61,86660.0,82.8602,82.9943,82.841,82.956,86660.0
2022-10-17 12:30:00,86.61,86.7,86.59,86.69,55615.0,82.956,83.0422,82.9368,83.0326,55615.0
2022-10-17 12:35:00,86.68,86.7,86.59,86.65,41297.0,83.023,83.0422,82.9368,82.9943,41297.0
2022-10-17 12:40:00,86.65,86.65,86.41,86.49,80390.0,82.9943,82.9943,82.7644,82.841,80390.0
2022-10-17 12:45:00,86.49,86.53,86.38,86.49,91404.0,82.841,82.8793,82.7357,82.841,91404.0
2022-10-17 12:50:00,86.49,86.56,86.47,86.55,33404.0,82.841,82.9081,82.8219,82.8985,33404.0
2022-10-17 12:55:00,86.56,86.56,86.47,86.51,31011.0,82.9081,82.9081,82.8219,82.8602,31011.0
2022-10-17 13:00:00,86.51,86.56,86.39,86.45,35913.0,82.8602,82.9081,82.7452,82.8027,35913.0
2022-10-17 13:05:00,86.45,86.61,86.45,86.55,61118.0,82.8027,82.956,82.8027,82.8985,61118.0
2022-10-17 13:10:00,86.54,86.59,86.52,86.55,33863.0,82.8889,82.9368,82.8697,82.8985,33863.0
2022-10-17 13:15:00,86.54,86.63,86.48,86.49,50150.0,82.8889,82.9751,82.8314,82.841,50150.0
2022-10-17 13:20:00,86.48,86.69,86.46,86.69,40754.0,82.8314,83.0326,82.8123,83.0326,40754.0
2022-10-17 13:25:00,86.68,86.7,86.63,86.68,80597.0,83.023,83.0422,82.9751,83.023,80597.0
2022-10-17 13:30:00,86.69,86.75,86.68,86.75,24733.0,83.0326,83.09,83.023,83.09,24733.0
2022-10-17 13:35:00,86.74,86.78,86.71,86.78,30913.0,83.0805,83.1188,83.0517,83.1188,30913.0
2022-10-17 13:40:00,86.77,86.8,86.7,86.72,68058.0,83.1092,83.1379,83.0422,83.0613,68058.0
2022-10-17 13:45:00,86.71,86.86,86.7,86.84,202525.0,83.0517,83.1954,83.0422,83.1762,202525.0
2022-10-17 13:50:00,86.84,86.88,86.82,86.83,44317.0,83.1762,83.2146,83.1571,83.1667,44317.0
2022-10-17 13:55:00,86.83,86.83,86.76,86.78,53601.0,83.1667,83.1667,83.0996,83.1188,53601.0
2022-10-17 14:00:00,86.78,86.88,86.69,86.73,82231.0,83.1188,83.2146,83.0326,83.0709,82231.0
2022-10-17 14:05:00,86.73,86.73,86.65,86.7,49218.0,83.0709,83.0709,82.9943,83.0422,49218.0
2022-10-17 14:10:00,86.7,86.72,86.57,86.59,46523.0,83.0422,83.0613,82.9176,82.9368,46523.0
2022-10-17 14:15:00,86.59,86.59,86.51,86.59,49152.0,82.9368,82.9368,82.8602,82.9368,49152.0
2022-10-17 14:20:00,86.58,86.58,86.49,86.52,33308.0,82.9272,82.9272,82.841,82.8697,33308.0
2022-10-17 14:25:00,86.51,86.52,86.42,86.5,24868.0,82.8602,82.8697,82.774,82.8506,24868.0
2022-10-17 14:30:00,86.5,86.5,86.42,86.44,57151.0,82.8506,82.8506,82.774,82.7931,57151.0
2022-10-17 14:35:00,86.43,86.61,86.43,86.59,49180.0,82.7835,82.956,82.7835,82.9368,49180.0
2022-10-17 14:40:00,86.6,86.68,86.58,86.65,18869.0,82.9464,83.023,82.9272,82.9943,18869.0
2022-10-17 14:45:00,86.65,86.67,86.58,86.61,28333.0,82.9943,83.0134,82.9272,82.956,28333.0
2022-10-17 14:50:00,86.61,86.64,86.57,86.59,28998.0,82.956,82.9847,82.9176,82.9368,28998.0
2022-10-17 14:55:00,86.58,86.65,86.55,86.59,52551.0,82.9272,82.9943,82.8985,82.9368,52551.0
2022-10-17 15:00:00,86.58,86.67,86.52,86.56,81115.0,82.9272,83.0134,82.8697,82.9081,81115.0
2022-10-17 15:05:00,86.57,86.63,86.51,86.56,56642.0,82.9176,82.9751,82.8602,82.9081,56642.0
2022-10-17 15:10:00,86.55,86.58,86.48,86.56,45936.0,82.8985,82.9272,82.8314,82.9081,45936.0
2022-10-17 15:15:00,86.56,86.57,86.46,86.55,56351.0,82.9081,82.9176,82.8123,82.8985,56351.0
2022-10-17 15:20:00,86.56,86.64,86.47,86.63,58776.0,82.9081,82.9847,82.8219,82.9751,58776.0
2022-10-17 15:25:00,86.64,86.65,86.56,86.64,95855.0,82.9847,82.9943,82.9081,82.9847,95855.0
2022-10-17 15:30:00,86.63,86.71,86.59,86.69,100518.0,82.9751,83.0517,82.9368,83.0326,100518.0
2022-10-17 15:35:00,86.69,86.69,86.61,86.62,75094.0,83.0326,83.0326,82.956,82.9655,75094.0
2022-10-17 15:40:00,86.62,86.77,86.59,86.75,98415.0,82.9655,83.1092,82.9368,83.09,98415.0
2022-10-17 15:45:00,86.75,86.77,86.64,86.65,153840.0,83.09,83.1092,82.9847,82.9943,153840.0
2022-10-17 15:50:00,86.65,86.76,86.64,86.74,500668.0,82.9943,83.0996,82.9847,83.0805,500668.0
2022-10-17 15:55:00,86.75,86.75,86.51,86.6,389378.0,83.09,83.09,82.8602,82.9464,389378.0
2022-10-18 09:30:00,88.46,88.71,88.38,88.45,377503.0,84.7279,84.9674,84.6513,84.7183,377503.0
2022-10-18 09:35:00,88.45,88.75,88.45,88.72,315374.0,84.7183,85.0057,84.7183,84.9769,315374.0
2022-10-18 09:40:00,88.71,88.74,88.45,88.52,231034.0,84.9674,84.9961,84.7183,84.7854,231034.0
2022-10-18 09:45:00,88.52,88.54,88.32,88.44,206434.0,84.7854,84.8045,84.5938,84.7087,206434.0
2022-10-18 09:50:00,88.46,88.5,87.97,87.97,223311.0,84.7279,84.7662,84.2586,84.2586,223311.0
2022-10-18 09:55:00,87.97,88.29,87.97,88.15,194076.0,84.2586,84.5651,84.2586,84.431,194076.0
2022-10-18 10:00:00,88.16,88.43,88.14,88.43,319880.0,84.4406,84.6992,84.4214,84.6992,319880.0
2022-10-18 10:05:00,88.42,88.54,88.36,88.53,220914.0,84.6896,84.8045,84.6321,84.7949,220914.0
2022-10-18 10:10:00,88.53,88.57,88.31,88.32,202791.0,84.7949,84.8333,84.5842,84.5938,202791.0
2022-10-18 10:15:00,88.32,88.39,88.15,88.21,106084.0,84.5938,84.6609,84.431,84.4884,106084.0
2022-10-18 10:20:00,88.22,88.22,87.97,88.02,84134.0,84.498,84.498,84.2586,84.3065,84134.0
2022-10-18 10:25:00,88.03,88.09,87.93,87.94,103124.0,84.316,84.3735,84.2203,84.2298,103124.0
2022-10-18 10:30:00,87.93,88.03,87.91,88.03,107071.0,84.2203,84.316,84.2011,84.316,107071.0
2022-10-18 10:35:00,88.03,88.04,87.81,87.89,131135.0,84.316,84.3256,84.1053,84.1819,131135.0
2022-10-18 10:40:00,87.89,88.12,87.88,88.12,55005.0,84.1819,84.4022,84.1724,84.4022,55005.0
2022-10-18 10:45:00,88.11,88.29,88.06,88.23,53671.0,84.3927,84.5651,84.3448,84.5076,53671.0
2022-10-18 10:50:00,88.22,88.22,88.08,88.15,75748.0,84.498,84.498,84.3639,84.431,75748.0
2022-10-18 10:55:00,88.16,88.16,88.06,88.09,36974.0,84.4406,84.4406,84.3448,84.3735,36974.0
2022-10-18 11:00:00,88.08,88.21,88.0,88.19,40941.0,84.3639,84.4884,84.2873,84.4693,40941.0
2022-10-18 11:05:00,88.18,88.22,87.95,88.02,209507.0,84.4597,84.498,84.2394,84.3065,209507.0
2022-10-18 11:10:00,88.01,88.06,87.74,87.76,153335.0,84.2969,84.3448,84.0383,84.0574,153335.0
2022-10-18 11:15:00,87.77,87.81,87.7,87.71,253329.0,84.067,84.1053,84.0,84.0095,253329.0
2022-10-18 11:20:00,87.71,87.72,87.46,87.49,235104.0,84.0095,84.0191,83.7701,83.7988,235104.0
2022-10-18 11:25:00,87.48,87.69,87.45,87.67,73017.0,83.7892,83.9904,83.7605,83.9712,73017.0
2022-10-18 11:30:00,87.67,87.73,87.6,87.71,58878.0,83.9712,84.0287,83.9042,84.0095,58878.0
2022-10-18 11:35:00,87.72,87.73,87.44,87.58,93702.0,84.0191,84.0287,83.7509,83.885,93702.0
2022-10-18 11:40:00,87.59,87.63,87.47,87.63,132192.0,83.8946,83.9329,83.7797,83.9329,132192.0
2022-10-18 11:45:00,87.61,87.82,87.59,87.81,100008.0,83.9138,84.1149,83.8946,84.1053,100008.0
2022-10-18 11:50:00,87.81,87.9,87.77,87.85,88898.0,84.1053,84.1915,84.067,84.1436,88898.0
2022-10-18 11:55:00,87.84,87.89,87.78,87.87,73747.0,84.1341,84.1819,84.0766,84.1628,73747.0
2022-10-18 12:00:00,87.86,87.91,87.83,87.89,31857.0,84.1532,84.2011,84.1245,84.1819,31857.0
2022-10-18 12:05:00,87.88,88.07,87.72,88.07,120479.0,84.1724,84.3544,84.0191,84.3544,120479.0
2022-10-18 12:10:00,88.07,88.19,88.05,88.13,106558.0,84.3544,84.4693,84.3352,84.4118,106558.0
2022-10-18 12:15:00,88.13,88.26,88.06,88.19,101450.0,84.4118,84.5363,84.3448,84.4693,101450.0
2022-10-18 12:20:00,88.19,88.19,88.05,88.08,39668.0,84.4693,84.4693,84.3352,84.3639,39668.0
2022-10-18 12:25:00,88.08,88.13,88.01,88.12,31708.0,84.3639,84.4118,84.2969,84.4022,31708.0
2022-10-18 12:30:00,88.13,88.29,88.09,88.28,48932.0,84.4118,84.5651,84.3735,84.5555,48932.0
2022-10-18 12:35:00,88.27,88.5,88.27,88.45,65852.0,84.5459,84.7662,84.5459,84.7183,65852.0
2022-10-18 12:40:00,88.45,88.53,88.43,88.44,51306.0,84.7183,84.7949,84.6992,84.7087,51306.0
2022-10-18 12:45:00,88.44,88.47,88.36,88.46,108644.0,84.7087,84.7375,84.6321,84.7279,108644.0
2022-10-18 12:50:00,88.46,88.63,88.45,88.63,41992.0,84.7279,84.8907,84.7183,84.8907,41992.0
2022-10-18 12:55:00,88.62,88.64,88.47,88.47,39169.0,84.8812,84.9003,84.7375,84.7375,39169.0
2022-10-18 13:00:00,88.48,88.52,88.19,88.21,82336.0,84.7471,84.7854,84.4693,84.4884,82336.0
2022-10-18 13:05:00,88.22,88.44,88.2,88.35,98929.0,84.498,84.7087,84.4789,84.6225,98929.0
2022-10-18 13:10:00,88.36,88.55,88.32,88.53,128024.0,84.6321,84.8141,84.5938,84.7949,128024.0
2022-10-18 13:15:00,88.53,88.54,88.45,88.5,62617.0,84.7949,84.8045,84.7183,84.7662,62617.0
2022-10-18 13:20:00,88.49,88.58,88.38,88.47,32042.0,84.7566,84.8428,84.6513,84.7375,32042.0
2022-10-18 13:25:00,88.47,88.61,88.47,88.6,60031.0,84.7375,84.8716,84.7375,84.862,60031.0
2022-10-18 13:30:00,88.61,88.86,88.56,88.86,69700.0,84.8716,85.111,84.8237,85.111,69700.0
2022-10-18 13:35:00,88.87,88.88,88.77,88.8,65864.0,85.1206,85.1302,85.0248,85.0536,65864.0
2022-10-18 13:40:00,88.8,88.85,88.71,88.74,66035.0,85.0536,85.1014,84.9674,84.9961,66035.0
2022-10-18 13:45:00,88.74,88.8,88.63,88.8,59283.0,84.9961,85.0536,84.8907,85.0536,59283.0
2022-10-18 13:50:00,88.8,88.84,88.73,88.83,37716.0,85.0536,85.0919,84.9865,85.0823,37716.0
2022-10-18 13:55:00,88.85,88.91,88.74,88.83,49011.0,85.1014,85.1589,84.9961,85.0823,49011.0
2022-10-18 14:00:00,88.82,88.86,88.68,88.7,41742.0,85.0727,85.111,84.9386,84.9578,41742.0
2022-10-18 14:05:00,88.7,88.77,88.64,88.66,63327.0,84.9578,85.0248,84.9003,84.9195,63327.0
2022-10-18 14:10:00,88.67,88.72,88.66,88.67,19895.0,84.929,84.9769,84.9195,84.929,19895.0
2022-10-18 14:15:00,88.67,88.67,88.55,88.57,52799.0,84.929,84.929,84.8141,84.8333,52799.0
2022-10-18 14:20:00,88.56,88.69,88.53,88.68,18544.0,84.8237,84.9482,84.7949,84.9386,18544.0
2022-10-18 14:25:00,88.68,88.77,88.62,88.75,25568.0,84.9386,85.0248,84.8812,85.0057,25568.0
2022-10-18 14:30:00,88.75,88.76,88.62,88.65,47950.0,85.0057,85.0152,84.8812,84.9099,47950.0
2022-10-18 14:35:00,88.66,88.69,88.37,88.41,104199.0,84.9195,84.9482,84.6417,84.68,104199.0
2022-10-18 14:40:00,88.41,88.43,88.16,88.19,84201.0,84.68,84.6992,84.4406,84.4693,84201.0
2022-10-18 14:45:00,88.2,88.25,88.03,88.15,89356.0,84.4789,84.5268,84.316,84.431,89356.0
2022-10-18 14:50:00,88.14,88.19,88.05,88.18,63001.0,84.4214,84.4693,84.3352,84.4597,63001.0
2022-10-18 14:55:00,88.18,88.29,88.15,88.25,57734.0,84.4597,84.5651,84.431,84.5268,57734.0
2022-10-18 15:00:00,88.25,88.27,88.08,88.19,80801.0,84.5268,84.5459,84.3639,84.4693,80801.0
2022-10-18 15:05:00,88.19,88.31,88.17,88.21,52217.0,84.4693,84.5842,84.4501,84.4884,52217.0
2022-10-18 15:10:00,88.22,88.27,88.13,88.16,57564.0,84.498,84.5459,84.4118,84.4406,57564.0
2022-10-18 15:15:00,88.15,88.18,88.03,88.14,82106.0,84.431,84.4597,84.316,84.4214,82106.0
2022-10-18 15:20:00,88.14,88.32,88.1,88.31,47448.0,84.4214,84.5938,84.3831,84.5842,47448.0
2022-10-18 15:25:00,88.31,88.34,88.23,88.3,63570.0,84.5842,84.613,84.5076,84.5747,63570.0
2022-10-18 15:30:00,88.3,88.61,88.25,88.58,152098.0,84.5747,84.8716,84.5268,84.8428,152098.0
2022-10-18 15:35:00,88.59,88.59,88.45,88.51,91895.0,84.8524,84.8524,84.7183,84.7758,91895.0
2022-10-18 15:40:00,88.52,88.63,88.5,88.6,146572.0,84.7854,84.8907,84.7662,84.862,146572.0
2022-10-18 15:45:00,88.6,88.61,88.5,88.56,143410.0,84.862,84.8716,84.7662,84.8237,143410.0
2022-10-18 15:50:00,88.56,88.68,88.5,88.55,354145.0,84.8237,84.9386,84.7662,84.8141,354145.0
2022-10-18 15:55:00,88.55,88.71,88.45,88.71,520463.0,84.8141,84.9674,84.7183,84.9674,520463.0
2022-10-19 09:30:00,88.25,88.55,88.05,88.51,263619.0,84.5268,84.8141,84.3352,84.7758,263619.0
2022-10-19 09:35:00,88.52,88.55,88.31,88.39,240734.0,84.7854,84.8141,84.5842,84.6609,240734.0
2022-10-19 09:40:00,88.38,88.42,88.05,88.12,282848.0,84.6513,84.6896,84.3352,84.4022,282848.0
2022-10-19 09:45:00,88.11,88.18,87.86,87.9,97827.0,84.3927,84.4597,84.1532,84.1915,97827.0
2022-10-19 09:50:00,87.88,88.07,87.87,88.02,592266.0,84.1724,84.3544,84.1628,84.3065,592266.0
2022-10-19 09:55:00,88.0,88.02,87.83,87.97,125393.0,84.2873,84.3065,84.1245,84.2586,125393.0
2022-10-19 10:00:00,87.97,88.05,87.9,88.03,85271.0,84.2586,84.3352,84.1915,84.316,85271.0
2022-10-19 10:05:00,88.02,88.22,88.01,88.16,57599.0,84.3065,84.498,84.2969,84.4406,57599.0
2022-10-19 10:10:00,88.16,88.46,88.11,88.44,70836.0,84.4406,84.7279,84.3927,84.7087,70836.0
2022-10-19 10:15:00,88.45,88.64,88.45,88.52,60672.0,84.7183,84.9003,84.7183,84.7854,60672.0
2022-10-19 10:20:00,88.52,88.85,88.5,88.76,99627.0,84.7854,85.1014,84.7662,85.0152,99627.0
2022-10-19 10:25:00,88.77,88.81,88.69,88.72,79826.0,85.0248,85.0631,84.9482,84.9769,79826.0
2022-10-19 10:30:00,88.72,88.78,88.67,88.69,88652.0,84.9769,85.0344,84.929,84.9482,88652.0
2022-10-19 10:35:00,88.69,88.7,88.59,88.7,53965.0,84.9482,84.9578,84.8524,84.9578,53965.0
2022-10-19 10:40:00,88.69,88.69,88.51,88.58,52823.0,84.9482,84.9482,84.7758,84.8428,52823.0
2022-10-19 10:45:00,88.57,88.6,88.35,88.39,76351.0,84.8333,84.862,84.6225,84.6609,76351.0
2022-10-19 10:50:00,88.38,88.45,88.27,88.29,39125.0,84.6513,84.7183,84.5459,84.5651,39125.0
2022-10-19 10:55:00,88.3,88.31,88.21,88.3,64204.0,84.5747,84.5842,84.4884,84.5747,64204.0
2022-10-19 11:00:00,88.29,88.38,88.22,88.22,50365.0,84.5651,84.6513,84.498,84.498,50365.0
2022-10-19 11:05:00,88.22,88.35,88.22,88.28,46214.0,84.498,84.6225,84.498,84.5555,46214.0
2022-10-19 11:10:00,88.28,88.48,88.24,88.42,58314.0,84.5555,84.7471,84.5172,84.6896,58314.0
2022-10-19 11:15:00,88.44,88.6,88.4,88.56,40820.0,84.7087,84.862,84.6704,84.8237,40820.0
2022-10-19 11:20:00,88.56,88.6,88.46,88.46,36241.0,84.8237,84.862,84.7279,84.7279,36241.0
2022-10-19 11:25:00,88.46,88.46,88.3,88.37,64664.0,84.7279,84.7279,84.5747,84.6417,64664.0
2022-10-19 11:30:00,88.37,88.43,88.28,88.34,46150.0,84.6417,84.6992,84.5555,84.613,46150.0
2022-10-19 11:35:00,88.33,88.41,88.19,88.41,55148.0,84.6034,84.68,84.4693,84.68,55148.0
2022-10-19 11:40:00,88.41,88.42,88.33,88.36,29073.0,84.68,84.6896,84.6034,84.6321,29073.0
2022-10-19 11:45:00,88.37,88.5,88.36,88.5,38484.0,84.6417,84.7662,84.6321,84.7662,38484.0
2022-10-19 11:50:00,88.49,88.64,88.44,88.6,237325.0,84.7566,84.9003,84.7087,84.862,237325.0
2022-10-19 11:55:00,88.6,88.6,88.44,88.45,94603.0,84.862,84.862,84.7087,84.7183,94603.0
2022-10-19 12:00:00,88.45,88.47,88.34,88.38,77668.0,84.7183,84.7375,84.613,84.6513,77668.0
2022-10-19 12:05:00,88.34,88.35,88.2,88.23,46928.0,84.613,84.6225,84.4789,84.5076,46928.0
2022-10-19 12:10:00,88.22,88.26,88.16,88.21,33485.0,84.498,84.5363,84.4406,84.4884,33485.0
2022-10-19 12:15:00,88.21,88.24,88.15,88.21,40958.0,84.4884,84.5172,84.431,84.4884,40958.0
2022-10-19 12:20:00,88.2,88.21,88.14,88.17,58788.0,84.4789,84.4884,84.4214,84.4501,58788.0
2022-10-19 12:25:00,88.17,88.17,88.0,88.06,66386.0,84.4501,84.4501,84.2873,84.3448,66386.0
2022-10-19 12:30:00,88.04,88.15,88.02,88.14,40516.0,84.3256,84.431,84.3065,84.4214,40516.0
2022-10-19 12:35:00,88.14,88.18,88.09,88.1,44327.0,84.4214,84.4597,84.3735,84.3831,44327.0
2022-10-19 12:40:00,88.09,88.12,87.89,87.91,63139.0,84.3735,84.4022,84.1819,84.2011,63139.0
2022-10-19 12:45:00,87.91,87.91,87.68,87.71,55493.0,84.2011,84.2011,83.9808,84.0095,55493.0
2022-10-19 12:50:00,87.7,87.81,87.69,87.77,51579.0,84.0,84.1053,83.9904,84.067,51579.0
2022-10-19 12:55:00,87.77,87.78,87.71,87.76,60077.0,84.067,84.0766,84.0095,84.0574,60077.0
2022-10-19 13:00:00,87.75,87.82,87.42,87.42,139587.0,84.0479,84.1149,83.7318,83.7318,139587.0
2022-10-19 13:05:00,87.43,87.55,87.35,87.49,72832.0,83.7414,83.8563,83.6647,83.7988,72832.0
2022-10-19 13:10:00,87.49,87.55,87.44,87.46,44988.0,83.7988,83.8563,83.7509,83.7701,44988.0
2022-10-19 13:15:00,87.46,87.52,87.42,87.44,50825.0,83.7701,83.8276,83.7318,83.7509,50825.0
2022-10-19 13:20:00,87.44,87.56,87.44,87.54,58832.0,83.7509,83.8659,83.7509,83.8467,58832.0
2022-10-19 13:25:00,87.53,87.68,87.52,87.57,52926.0,83.8371,83.9808,83.8276,83.8755,52926.0
2022-10-19 13:30:00,87.57,87.64,87.52,87.58,40971.0,83.8755,83.9425,83.8276,83.885,40971.0
2022-10-19 13:35:00,87.58,87.62,87.48,87.51,35672.0,83.885,83.9233,83.7892,83.818,35672.0
2022-10-19 13:40:00,87.5,87.62,87.46,87.61,85106.0,83.8084,83.9233,83.7701,83.9138,85106.0
2022-10-19 13:45:00,87.61,87.64,87.46,87.48,43048.0,83.9138,83.9425,83.7701,83.7892,43048.0
2022-10-19 13:50:00,87.48,87.56,87.42,87.54,72018.0,83.7892,83.8659,83.7318,83.8467,72018.0
2022-10-19 13:55:00,87.55,87.6,87.47,87.59,46071.0,83.8563,83.9042,83.7797,83.8946,46071.0
2022-10-19 14:00:00,87.59,87.74,87.51,87.7,80269.0,83.8946,84.0383,83.818,84.0,80269.0
2022-10-19 14:05:00,87.71,87.87,87.68,87.83,54044.0,84.0095,84.1628,83.9808,84.1245,54044.0
2022-10-19 14:10:00,87.82,87.86,87.77,87.86,53272.0,84.1149,84.1532,84.067,84.1532,53272.0
2022-10-19 14:15:00,87.86,87.95,87.83,87.84,99247.0,84.1532,84.2394,84.1245,84.1341,99247.0
2022-10-19 14:20:00,87.84,87.85,87.78,87.8,34361.0,84.1341,84.1436,84.0766,84.0957,34361.0
2022-10-19 14:25:00,87.81,87.92,87.8,87.92,60939.0,84.1053,84.2107,84.0957,84.2107,60939.0
2022-10-19 14:30:00,87.92,87.93,87.81,87.89,37652.0,84.2107,84.2203,84.1053,84.1819,37652.0
2022-10-19 14:35:00,87.89,87.91,87.79,87.8,64164.0,84.1819,84.2011,84.0862,84.0957,64164.0
2022-10-19 14:40:00,87.8,87.86,87.74,87.75,51919.0,84.0957,84.1532,84.0383,84.0479,51919.0
2022-10-19 14:45:00,87.75,87.78,87.7,87.72,36356.0,84.0479,84.0766,84.0,84.0191,36356.0
2022-10-19 14:50:00,87.71,87.73,87.68,87.7,25123.0,84.0095,84.0287,83.9808,84.0,25123.0
2022-10-19 14:55:00,87.7,87.75,87.68,87.73,60015.0,84.0,84.0479,83.9808,84.0287,60015.0
2022-10-19 15:00:00,87.74,87.89,87.71,87.75,78816.0,84.0383,84.1819,84.0095,84.0479,78816.0
2022-10-19 15:05:00,87.76,87.9,87.73,87.89,72522.0,84.0574,84.1915,84.0287,84.1819,72522.0
2022-10-19 15:10:00,87.91,87.99,87.9,87.94,66676.0,84.2011,84.2777,84.1915,84.2298,66676.0
2022-10-19 15:15:00,87.94,88.14,87.91,88.1,47523.0,84.2298,84.4214,84.2011,84.3831,47523.0
2022-10-19 15:20:00,88.09,88.13,88.0,88.0,41667.0,84.3735,84.4118,84.2873,84.2873,41667.0
2022-10-19 15:25:00,88.0,88.02,87.88,87.92,38755.0,84.2873,84.3065,84.1724,84.2107,38755.0
2022-10-19 15:30:00,87.92,87.98,87.85,87.98,73251.0,84.2107,84.2682,84.1436,84.2682,73251.0
2022-10-19 15:35:00,87.97,87.99,87.85,87.86,77652.0,84.2586,84.2777,84.1436,84.1532,77652.0
2022-10-19 15:40:00,87.86,87.97,87.85,87.94,107697.0,84.1532,84.2586,84.1436,84.2298,107697.0
2022-10-19 15:45:00,87.95,87.98,87.83,87.88,146077.0,84.2394,84.2682,84.1245,84.1724,146077.0
2022-10-19 15:50:00,87.87,88.01,87.84,88.01,230543.0,84.1628,84.2969,84.1341,84.2969,230543.0
2022-10-19 15:55:00,88.0,88.07,87.96,88.06,317762.0,84.2873,84.3544,84.249,84.3448,317762.0
2022-10-20 09:30:00,87.79,87.85,87.28,87.62,295095.0,84.0862,84.1436,83.5977,83.9233,295095.0
2022-10-20 09:35:00,87.58,87.59,87.19,87.19,155994.0,83.885,83.8946,83.5115,83.5115,155994.0
2022-10-20 09:40:00,87.19,87.37,86.98,87.16,265179.0,83.5115,83.6839,83.3103,83.4827,265179.0
2022-10-20 09:45:00,87.16,87.5,87.13,87.49,274360.0,83.4827,83.8084,83.454,83.7988,274360.0
2022-10-20 09:50:00,87.49,87.79,87.44,87.69,177336.0,83.7988,84.0862,83.7509,83.9904,177336.0
2022-10-20 09:55:00,87.69,87.74,87.55,87.56,96171.0,83.9904,84.0383,83.8563,83.8659,96171.0
2022-10-20 10:00:00,87.58,87.97,87.58,87.94,109942.0,83.885,84.2586,83.885,84.2298,109942.0
2022-10-20 10:05:00,87.93,88.13,87.93,88.12,95126.0,84.2203,84.4118,84.2203,84.4022,95126.0
2022-10-20 10:10:00,88.13,88.25,88.06,88.08,68251.0,84.4118,84.5268,84.3448,84.3639,68251.0
2022-10-20 10:15:00,88.09,88.24,87.97,88.22,122730.0,84.3735,84.5172,84.2586,84.498,122730.0
2022-10-20 10:20:00,88.22,88.31,88.15,88.23,506521.0,84.498,84.5842,84.431,84.5076,506521.0
2022-10-20 10:25:00,88.24,88.25,88.03,88.15,63229.0,84.5172,84.5268,84.316,84.431,63229.0
2022-10-20 10:30:00,88.17,88.22,87.9,87.94,65989.0,84.4501,84.498,84.1915,84.2298,65989.0
2022-10-20 10:35:00,87.94,87.97,87.86,87.88,59598.0,84.2298,84.2586,84.1532,84.1724,59598.0
2022-10-20 10:40:00,87.88,87.88,87.68,87.8,49181.0,84.1724,84.1724,83.9808,84.0957,49181.0
2022-10-20 10:45:00,87.81,87.93,87.79,87.86,63616.0,84.1053,84.2203,84.0862,84.1532,63616.0
2022-10-20 10:50:00,87.85,87.91,87.75,87.75,58543.0,84.1436,84.2011,84.0479,84.0479,58543.0
2022-10-20 10:55:00,87.75,87.95,87.73,87.94,84602.0,84.0479,84.2394,84.0287,84.2298,84602.0
2022-10-20 11:00:00,87.94,87.98,87.76,87.78,56352.0,84.2298,84.2682,84.0574,84.0766,56352.0
2022-10-20 11:05:00,87.77,87.89,87.77,87.87,34999.0,84.067,84.1819,84.067,84.1628,34999.0
2022-10-20 11:10:00,87.88,87.99,87.84,87.92,23453.0,84.1724,84.2777,84.1341,84.2107,23453.0
2022-10-20 11:15:00,87.91,87.92,87.68,87.69,44884.0,84.2011,84.2107,83.9808,83.9904,44884.0
2022-10-20 11:20:00,87.7,87.76,87.65,87.67,53164.0,84.0,84.0574,83.9521,83.9712,53164.0
2022-10-20 11:25:00,87.67,87.71,87.4,87.5,76407.0,83.9712,84.0095,83.7126,83.8084,76407.0
2022-10-20 11:30:00,87.5,87.66,87.46,87.61,55781.0,83.8084,83.9617,83.7701,83.9138,55781.0
2022-10-20 11:35:00,87.61,87.79,87.58,87.76,43943.0,83.9138,84.0862,83.885,84.0574,43943.0
2022-10-20 11:40:00,87.77,87.79,87.67,87.7,61822.0,84.067,84.0862,83.9712,84.0,61822.0
2022-10-20 11:45:00,87.72,87.72,87.6,87.66,37132.0,84.0191,84.0191,83.9042,83.9617,37132.0
2022-10-20 11:50:00,87.66,87.69,87.62,87.62,40546.0,83.9617,83.9904,83.9233,83.9233,40546.0
2022-10-20 11:55:00,87.61,87.61,87.46,87.47,46670.0,83.9138,83.9138,83.7701,83.7797,46670.0
2022-10-20 12:00:00,87.47,87.49,87.29,87.34,84826.0,83.7797,83.7988,83.6073,83.6552,84826.0
2022-10-20 12:05:00,87.34,87.34,87.09,87.12,84875.0,83.6552,83.6552,83.4157,83.4444,84875.0
2022-10-20 12:10:00,87.11,87.15,87.02,87.03,84641.0,83.4349,83.4732,83.3487,83.3582,84641.0
2022-10-20 12:15:00,87.03,87.17,87.01,87.13,57904.0,83.3582,83.4923,83.3391,83.454,57904.0
2022-10-20 12:20:00,87.12,87.14,86.95,87.06,138714.0,83.4444,83.4636,83.2816,83.387,138714.0
2022-10-20 12:25:00,87.06,87.06,86.88,86.95,91230.0,83.387,83.387,83.2146,83.2816,91230.0
2022-10-20 12:30:00,86.94,87.0,86.88,86.91,40179.0,83.272,83.3295,83.2146,83.2433,40179.0
2022-10-20 12:35:00,86.91,86.96,86.83,86.84,50843.0,83.2433,83.2912,83.1667,83.1762,50843.0
2022-10-20 12:40:00,86.83,86.94,86.83,86.87,43380.0,83.1667,83.272,83.1667,83.205,43380.0
2022-10-20 12:45:00,86.87,86.87,86.71,86.81,50601.0,83.205,83.205,83.0517,83.1475,50601.0
2022-10-20 12:50:00,86.8,86.81,86.66,86.7,54814.0,83.1379,83.1475,83.0038,83.0422,54814.0
2022-10-20 12:55:00,86.7,86.81,86.65,86.8,44122.0,83.0422,83.1475,82.9943,83.1379,44122.0
2022-10-20 13:00:00,86.77,86.81,86.69,86.78,56436.0,83.1092,83.1475,83.0326,83.1188,56436.0
2022-10-20 13:05:00,86.78,86.79,86.4,86.48,85415.0,83.1188,83.1284,82.7548,82.8314,85415.0
2022-10-20 13:10:00,86.46,86.62,86.43,86.53,103080.0,82.8123,82.9655,82.7835,82.8793,103080.0
2022-10-20 13:15:00,86.54,86.58,86.45,86.48,54039.0,82.8889,82.9272,82.8027,82.8314,54039.0
2022-10-20 13:20:00,86.47,86.67,86.45,86.56,145185.0,82.8219,83.0134,82.8027,82.9081,145185.0
2022-10-20 13:25:00,86.57,86.66,86.55,86.63,49346.0,82.9176,83.0038,82.8985,82.9751,49346.0
2022-10-20 13:30:00,86.63,86.65,86.54,86.64,94979.0,82.9751,82.9943,82.8889,82.9847,94979.0
2022-10-20 13:35:00,86.63,86.72,86.61,86.64,173349.0,82.9751,83.0613,82.956,82.9847,173349.0
2022-10-20 13:40:00,86.63,86.67,86.54,86.6,52320.0,82.9751,83.0134,82.8889,82.9464,52320.0
2022-10-20 13:45:00,86.59,86.61,86.35,86.37,119335.0,82.9368,82.956,82.7069,82.7261,119335.0
2022-10-20 13:50:00,86.36,86.41,86.28,86.38,158197.0,82.7165,82.7644,82.6399,82.7357,158197.0
2022-10-20 13:55:00,86.38,86.47,86.31,86.47,59973.0,82.7357,82.8219,82.6686,82.8219,59973.0
2022-10-20 14:00:00,86.46,86.49,86.34,86.38,92450.0,82.8123,82.841,82.6973,82.7357,92450.0
2022-10-20 14:05:00,86.38,86.42,86.28,86.33,60023.0,82.7357,82.774,82.6399,82.6878,60023.0
2022-10-20 14:10:00,86.34,86.37,86.25,86.28,43964.0,82.6973,82.7261,82.6111,82.6399,43964.0
2022-10-20 14:15:00,86.28,86.38,86.25,86.34,52027.0,82.6399,82.7357,82.6111,82.6973,52027.0
2022-10-20 14:20:00,86.34,86.38,86.26,86.27,52606.0,82.6973,82.7357,82.6207,82.6303,52606.0
2022-10-20 14:25:00,86.27,86.31,86.23,86.26,107027.0,82.6303,82.6686,82.592,82.6207,107027.0
2022-10-20 14:30:00,86.24,86.45,86.23,86.45,87632.0,82.6016,82.8027,82.592,82.8027,87632.0
2022-10-20 14:35:00,86.43,86.47,86.38,86.43,88512.0,82.7835,82.8219,82.7357,82.7835,88512.0
2022-10-20 14:40:00,86.42,86.45,86.29,86.29,62299.0,82.774,82.8027,82.6495,82.6495,62299.0
2022-10-20 14:45:00,86.3,86.42,86.29,86.36,41551.0,82.659,82.774,82.6495,82.7165,41551.0
2022-10-20 14:50:00,86.36,86.55,86.3,86.52,102803.0,82.7165,82.8985,82.659,82.8697,102803.0
2022-10-20 14:55:00,86.5,86.63,86.48,86.48,51906.0,82.8506,82.9751,82.8314,82.8314,51906.0
2022-10-20 15:00:00,86.49,86.55,86.44,86.44,35449.0,82.841,82.8985,82.7931,82.7931,35449.0
2022-10-20 15:05:00,86.44,86.66,86.44,86.6,110086.0,82.7931,83.0038,82.7931,82.9464,110086.0
2022-10-20 15:10:00,86.6,86.63,86.47,86.53,73709.0,82.9464,82.9751,82.8219,82.8793,73709.0
2022-10-20 15:15:00,86.54,86.54,86.37,86.38,57091.0,82.8889,82.8889,82.7261,82.7357,57091.0
2022-10-20 15:20:00,86.39,86.4,86.25,86.31,53898.0,82.7452,82.7548,82.6111,82.6686,53898.0
2022-10-20 15:25:00,86.31,86.35,86.2,86.3,52813.0,82.6686,82.7069,82.5633,82.659,52813.0
2022-10-20 15:30:00,86.3,86.34,86.19,86.2,103944.0,82.659,82.6973,82.5537,82.5633,103944.0
2022-10-20 15:35:00,86.2,86.39,86.17,86.28,138143.0,82.5633,82.7452,82.5345,82.6399,138143.0
2022-10-20 15:40:00,86.27,86.4,86.23,86.39,267832.0,82.6303,82.7548,82.592,82.7452,267832.0
2022-10-20 15:45:00,86.39,86.47,86.3,86.41,167848.0,82.7452,82.8219,82.659,82.7644,167848.0
2022-10-20 15:50:00,86.42,86.59,86.39,86.54,229018.0,82.774,82.9368,82.7452,82.8889,229018.0
2022-10-20 15:55:00,86.53,86.57,86.32,86.34,327488.0,82.8793,82.9176,82.6782,82.6973,327488.0
2022-10-21 09:30:00,86.4,86.66,86.09,86.46,365946.0,82.7548,83.0038,82.4579,82.8123,365946.0
2022-10-21 09:35:00,86.47,86.84,86.39,86.57,218787.0,82.8219,83.1762,82.7452,82.9176,218787.0
2022-10-21 09:40:00,86.57,86.83,86.33,86.81,174865.0,82.9176,83.1667,82.6878,83.1475,174865.0
2022-10-21 09:45:00,86.79,87.22,86.77,87.07,176843.0,83.1284,83.5402,83.1092,83.3965,176843.0
2022-10-21 09:50:00,87.08,87.28,86.96,87.2,141729.0,83.4061,83.5977,83.2912,83.5211,141729.0
2022-10-21 09:55:00,87.19,87.41,87.09,87.41,151791.0,83.5115,83.7222,83.4157,83.7222,151791.0
2022-10-21 10:00:00,87.42,87.47,87.31,87.44,192735.0,83.7318,83.7797,83.6264,83.7509,192735.0
2022-10-21 10:05:00,87.44,87.7,87.37,87.51,172720.0,83.7509,84.0,83.6839,83.818,172720.0
2022-10-21 10:10:00,87.52,87.59,87.41,87.49,96928.0,83.8276,83.8946,83.7222,83.7988,96928.0
2022-10-21 10:15:00,87.5,87.52,87.31,87.35,73916.0,83.8084,83.8276,83.6264,83.6647,73916.0
2022-10-21 10:20:00,87.35,87.41,87.03,87.05,222605.0,83.6647,83.7222,83.3582,83.3774,222605.0
2022-10-21 10:25:00,87.04,87.06,86.85,86.88,90331.0,83.3678,83.387,83.1858,83.2146,90331.0
2022-10-21 10:30:00,86.88,87.08,86.73,86.76,114665.0,83.2146,83.4061,83.0709,83.0996,114665.0
2022-10-21 10:35:00,86.77,86.81,86.55,86.75,142451.0,83.1092,83.1475,82.8985,83.09,142451.0
2022-10-21 10:40:00,86.76,87.0,86.74,86.92,96537.0,83.0996,83.3295,83.0805,83.2529,96537.0
2022-10-21 10:45:00,86.91,87.14,86.88,87.12,161341.0,83.2433,83.4636,83.2146,83.4444,161341.0
2022-10-21 10:50:00,87.14,87.21,87.08,87.13,79678.0,83.4636,83.5306,83.4061,83.454,79678.0
2022-10-21 10:55:00,87.14,87.15,86.72,86.8,66438.0,83.4636,83.4732,83.0613,83.1379,66438.0
2022-10-21 11:00:00,86.8,86.83,86.61,86.72,83449.0,83.1379,83.1667,82.956,83.0613,83449.0
2022-10-21 11:05:00,86.73,86.83,86.64,86.81,84720.0,83.0709,83.1667,82.9847,83.1475,84720.0
2022-10-21 11:10:00,86.82,87.02,86.82,86.9,80641.0,83.1571,83.3487,83.1571,83.2337,80641.0
2022-10-21 11:15:00,86.89,87.03,86.85,86.92,47701.0,83.2241,83.3582,83.1858,83.2529,47701.0
2022-10-21 11:20:00,86.91,87.14,86.82,86.96,88532.0,83.2433,83.4636,83.1571,83.2912,88532.0
2022-10-21 11:25:00,86.96,87.18,86.96,87.09,58992.0,83.2912,83.5019,83.2912,83.4157,58992.0
2022-10-21 11:30:00,87.09,87.44,87.09,87.37,77768.0,83.4157,83.7509,83.4157,83.6839,77768.0
2022-10-21 11:35:00,87.38,87.4,87.11,87.19,226513.0,83.6935,83.7126,83.4349,83.5115,226513.0
2022-10-21 11:40:00,87.19,87.5,87.13,87.47,64166.0,83.5115,83.8084,83.454,83.7797,64166.0
2022-10-21 11:45:00,87.47,87.58,87.37,87.54,121447.0,83.7797,83.885,83.6839,83.8467,121447.0
2022-10-21 11:50:00,87.54,87.61,87.39,87.51,104506.0,83.8467,83.9138,83.703,83.818,104506.0
2022-10-21 11:55:00,87.5,87.69,87.46,87.69,128754.0,83.8084,83.9904,83.7701,83.9904,128754.0
2022-10-21 12:00:00,87.7,87.97,87.7,87.92,193236.0,84.0,84.2586,84.0,84.2107,193236.0
2022-10-21 12:05:00,87.92,87.92,87.71,87.78,87544.0,84.2107,84.2107,84.0095,84.0766,87544.0
2022-10-21 12:10:00,87.79,87.8,87.66,87.76,66839.0,84.0862,84.0957,83.9617,84.0574,66839.0
2022-10-21 12:15:00,87.77,87.77,87.6,87.64,242401.0,84.067,84.067,83.9042,83.9425,242401.0
2022-10-21 12:20:00,87.64,87.8,87.53,87.78,148468.0,83.9425,84.0957,83.8371,84.0766,148468.0
2022-10-21 12:25:00,87.79,87.83,87.52,87.55,111292.0,84.0862,84.1245,83.8276,83.8563,111292.0
2022-10-21 12:30:00,87.56,87.77,87.54,87.76,41254.0,83.8659,84.067,83.8467,84.0574,41254.0
2022-10-21 12:35:00,87.75,87.97,87.67,87.68,109982.0,84.0479,84.2586,83.9712,83.9808,109982.0
2022-10-21 12:40:00,87.7,87.96,87.7,87.92,59492.0,84.0,84.249,84.0,84.2107,59492.0
2022-10-21 12:45:00,87.91,88.12,87.91,88.09,67473.0,84.2011,84.4022,84.2011,84.3735,67473.0
2022-10-21 12:50:00,88.09,88.22,88.09,88.19,220513.0,84.3735,84.498,84.3735,84.4693,220513.0
2022-10-21 12:55:00,88.18,88.21,88.04,88.08,113583.0,84.4597,84.4884,84.3256,84.3639,113583.0
2022-10-21 13:00:00,88.09,88.29,88.08,88.25,92531.0,84.3735,84.5651,84.3639,84.5268,92531.0
2022-10-21 13:05:00,88.25,88.26,88.09,88.1,106050.0,84.5268,84.5363,84.3735,84.3831,106050.0
2022-10-21 13:10:00,88.1,88.13,88.01,88.03,33472.0,84.3831,84.4118,84.2969,84.316,33472.0
2022-10-21 13:15:00,88.04,88.05,87.91,88.05,54635.0,84.3256,84.3352,84.2011,84.3352,54635.0
2022-10-21 13:20:00,88.04,88.08,87.88,87.89,63556.0,84.3256,84.3639,84.1724,84.1819,63556.0
2022-10-21 13:25:00,87.88,88.05,87.88,88.02,34366.0,84.1724,84.3352,84.1724,84.3065,34366.0
2022-10-21 13:30:00,88.02,88.15,88.01,88.05,56583.0,84.3065,84.431,84.2969,84.3352,56583.0
2022-10-21 13:35:00,88.05,88.13,88.03,88.09,93074.0,84.3352,84.4118,84.316,84.3735,93074.0
2022-10-21 13:40:00,88.1,88.2,88.09,88.11,82946.0,84.3831,84.4789,84.3735,84.3927,82946.0
2022-10-21 13:45:00,88.11,88.3,88.1,88.28,173005.0,84.3927,84.5747,84.3831,84.5555,173005.0
2022-10-21 13:50:00,88.29,88.35,88.26,88.29,94253.0,84.5651,84.6225,84.5363,84.5651,94253.0
2022-10-21 13:55:00,88.28,88.33,88.22,88.31,126733.0,84.5555,84.6034,84.498,84.5842,126733.0
2022-10-21 14:00:00,88.31,88.39,88.27,88.37,115847.0,84.5842,84.6609,84.5459,84.6417,115847.0
2022-10-21 14:05:00,88.37,88.49,88.35,88.47,55736.0,84.6417,84.7566,84.6225,84.7375,55736.0
2022-10-21 14:10:00,88.47,88.49,88.3,88.33,67999.0,84.7375,84.7566,84.5747,84.6034,67999.0
2022-10-21 14:15:00,88.33,88.38,88.18,88.21,116412.0,84.6034,84.6513,84.4597,84.4884,116412.0
2022-10-21 14:20:00,88.22,88.27,88.18,88.18,47741.0,84.498,84.5459,84.4597,84.4597,47741.0
2022-10-21 14:25:00,88.19,88.31,88.18,88.28,51013.0,84.4693,84.5842,84.4597,84.5555,51013.0
2022-10-21 14:30:00,88.29,88.4,88.28,88.31,58154.0,84.5651,84.6704,84.5555,84.5842,58154.0
2022-10-21 14:35:00,88.31,88.34,88.24,88.32,40489.0,84.5842,84.613,84.5172,84.5938,40489.0
2022-10-21 14:40:00,88.31,88.34,88.19,88.19,93411.0,84.5842,84.613,84.4693,84.4693,93411.0
2022-10-21 14:45:00,88.2,88.26,88.17,88.26,110441.0,84.4789,84.5363,84.4501,84.5363,110441.0
2022-10-21 14:50:00,88.27,88.29,88.14,88.14,61567.0,84.5459,84.5651,84.4214,84.4214,61567.0
2022-10-21 14:55:00,88.15,88.37,88.13,88.35,91277.0,84.431,84.6417,84.4118,84.6225,91277.0
2022-10-21 15:00:00,88.34,88.48,88.32,88.45,67856.0,84.613,84.7471,84.5938,84.7183,67856.0
2022-10-21 15:05:00,88.45,88.46,88.38,88.44,80299.0,84.7183,84.7279,84.6513,84.7087,80299.0
2022-10-21 15:10:00,88.44,88.52,88.41,88.51,55651.0,84.7087,84.7854,84.68,84.7758,55651.0
2022-10-21 15:15:00,88.5,88.61,88.46,88.59,87001.0,84.7662,84.8716,84.7279,84.8524,87001.0
2022-10-21 15:20:00,88.59,88.71,88.56,88.68,176806.0,84.8524,84.9674,84.8237,84.9386,176806.0
2022-10-21 15:25:00,88.69,88.77,88.68,88.77,86451.0,84.9482,85.0248,84.9386,85.0248,86451.0
2022-10-21 15:30:00,88.77,88.79,88.68,88.72,130383.0,85.0248,85.044,84.9386,84.9769,130383.0
2022-10-21 15:35:00,88.72,88.8,88.65,88.79,102363.0,84.9769,85.0536,84.9099,85.044,102363.0
2022-10-21 15:40:00,88.79,88.87,88.74,88.82,192883.0,85.044,85.1206,84.9961,85.0727,192883.0
2022-10-21 15:45:00,88.81,88.85,88.77,88.83,364923.0,85.0631,85.1014,85.0248,85.0823,364923.0
2022-10-21 15:50:00,88.82,88.86,88.66,88.71,513345.0,85.0727,85.111,84.9195,84.9674,513345.0
2022-10-21 15:55:00,88.71,88.74,88.61,88.69,839735.0,84.9674,84.9961,84.8716,84.9482,839735.0
2022-10-24 09:30:00,89.32,89.54,89.21,89.49,282029.0,85.5516,85.7623,85.4463,85.7144,282029.0
2022-10-24 09:35:00,89.47,89.9,89.46,89.68,280589.0,85.6953,86.1071,85.6857,85.8964,280589.0
2022-10-24 09:40:00,89.67,89.67,89.32,89.47,259236.0,85.8869,85.8869,85.5516,85.6953,259236.0
2022-10-24 09:45:00,89.5,90.18,89.48,89.7,495297.0,85.724,86.3753,85.7049,85.9156,495297.0
2022-10-24 09:50:00,89.72,89.92,89.59,89.88,143200.0,85.9347,86.1263,85.8102,86.088,143200.0
2022-10-24 09:55:00,89.9,89.97,89.74,89.94,361472.0,86.1071,86.1742,85.9539,86.1455,361472.0
2022-10-24 10:00:00,89.95,89.96,89.29,89.3,199556.0,86.155,86.1646,85.5229,85.5325,199556.0
2022-10-24 10:05:00,89.3,89.47,89.22,89.31,123020.0,85.5325,85.6953,85.4558,85.542,123020.0
2022-10-24 10:10:00,89.32,89.64,89.31,89.64,96591.0,85.5516,85.8581,85.542,85.8581,96591.0
2022-10-24 10:15:00,89.62,89.64,89.38,89.57,94848.0,85.839,85.8581,85.6091,85.7911,94848.0
2022-10-24 10:20:00,89.57,89.58,89.07,89.18,186393.0,85.7911,85.8006,85.3122,85.4175,186393.0
2022-10-24 10:25:00,89.19,89.45,89.09,89.45,132512.0,85.4271,85.6761,85.3313,85.6761,132512.0
2022-10-24 10:30:00,89.44,89.62,89.36,89.6,160298.0,85.6666,85.839,85.5899,85.8198,160298.0
2022-10-24 10:35:00,89.6,89.76,89.59,89.66,118049.0,85.8198,85.9731,85.8102,85.8773,118049.0
2022-10-24 10:40:00,89.67,89.73,89.34,89.42,125816.0,85.8869,85.9443,85.5708,85.6474,125816.0
2022-10-24 10:45:00,89.41,89.41,89.23,89.25,69460.0,85.6378,85.6378,85.4654,85.4846,69460.0
2022-10-24 10:50:00,89.26,89.69,89.25,89.61,114346.0,85.4941,85.906,85.4846,85.8294,114346.0
2022-10-24 10:55:00,89.59,89.73,89.45,89.67,112828.0,85.8102,85.9443,85.6761,85.8869,112828.0
2022-10-24 11:00:00,89.67,89.73,89.48,89.63,97712.0,85.8869,85.9443,85.7049,85.8485,97712.0
2022-10-24 11:05:00,89.63,89.71,89.42,89.48,61993.0,85.8485,85.9252,85.6474,85.7049,61993.0
2022-10-24 11:10:00,89.48,89.55,89.42,89.51,47197.0,85.7049,85.7719,85.6474,85.7336,47197.0
2022-10-24 11:15:00,89.51,89.63,89.32,89.39,79191.0,85.7336,85.8485,85.5516,85.6187,79191.0
2022-10-24 11:20:00,89.4,89.63,89.4,89.59,41156.0,85.6282,85.8485,85.6282,85.8102,41156.0
2022-10-24 11:25:00,89.59,89.64,89.47,89.61,56669.0,85.8102,85.8581,85.6953,85.8294,56669.0
2022-10-24 11:30:00,89.61,89.66,89.53,89.62,50816.0,85.8294,85.8773,85.7528,85.839,50816.0
2022-10-24 11:35:00,89.62,89.82,89.6,89.79,55863.0,85.839,86.0305,85.8198,86.0018,55863.0
2022-10-24 11:40:00,89.79,89.86,89.73,89.79,78022.0,86.0018,86.0688,85.9443,86.0018,78022.0
2022-10-24 11:45:00,89.8,89.9,89.67,89.89,109404.0,86.0114,86.1071,85.8869,86.0976,109404.0
2022-10-24 11:50:00,89.89,90.12,89.87,90.08,95624.0,86.0976,86.3179,86.0784,86.2796,95624.0
2022-10-24 11:55:00,90.07,90.14,90.03,90.08,86363.0,86.27,86.337,86.2317,86.2796,86363.0
2022-10-24 12:00:00,90.08,90.13,89.91,89.96,86324.0,86.2796,86.3274,86.1167,86.1646,86324.0
2022-10-24 12:05:00,89.95,90.01,89.88,89.89,65423.0,86.155,86.2125,86.088,86.0976,65423.0
2022-10-24 12:10:00,89.9,89.98,89.89,89.91,37826.0,86.1071,86.1838,86.0976,86.1167,37826.0
2022-10-24 12:15:00,89.92,89.99,89.84,89.96,41837.0,86.1263,86.1934,86.0497,86.1646,41837.0
2022-10-24 12:20:00,89.97,90.05,89.87,90.03,51332.0,86.1742,86.2508,86.0784,86.2317,51332.0
2022-10-24 12:25:00,90.03,90.04,89.92,89.94,31340.0,86.2317,86.2412,86.1263,86.1455,31340.0
2022-10-24 12:30:00,89.94,89.96,89.84,89.89,57476.0,86.1455,86.1646,86.0497,86.0976,57476.0
2022-10-24 12:35:00,89.89,89.96,89.84,89.87,39109.0,86.0976,86.1646,86.0497,86.0784,39109.0
2022-10-24 12:40:00,89.86,89.9,89.78,89.9,23607.0,86.0688,86.1071,85.9922,86.1071,23607.0
2022-10-24 12:45:00,89.91,89.96,89.87,89.93,22874.0,86.1167,86.1646,86.0784,86.1359,22874.0
2022-10-24 12:50:00,89.92,89.94,89.89,89.94,20000.0,86.1263,86.1455,86.0976,86.1455,20000.0
2022-10-24 12:55:00,89.95,89.97,89.75,89.76,28452.0,86.155,86.1742,85.9635,85.9731,28452.0
2022-10-24 13:00:00,89.77,89.8,89.72,89.79,43025.0,85.9826,86.0114,85.9347,86.0018,43025.0
2022-10-24 13:05:00,89.79,89.79,89.7,89.77,31381.0,86.0018,86.0018,85.9156,85.9826,31381.0
2022-10-24 13:10:00,89.77,89.79,89.65,89.7,42356.0,85.9826,86.0018,85.8677,85.9156,42356.0
2022-10-24 13:15:00,89.69,89.72,89.63,89.66,19302.0,85.906,85.9347,85.8485,85.8773,19302.0
2022-10-24 13:20:00,89.65,89.65,89.54,89.61,41136.0,85.8677,85.8677,85.7623,85.8294,41136.0
2022-10-24 13:25:00,89.62,89.7,89.6,89.64,25672.0,85.839,85.9156,85.8198,85.8581,25672.0
2022-10-24 13:30:00,89.64,89.67,89.57,89.64,45585.0,85.8581,85.8869,85.7911,85.8581,45585.0
2022-10-24 13:35:00,89.64,89.72,89.58,89.72,59422.0,85.8581,85.9347,85.8006,85.9347,59422.0
2022-10-24 13:40:00,89.72,89.79,89.71,89.76,37577.0,85.9347,86.0018,85.9252,85.9731,37577.0
2022-10-24 13:45:00,89.77,89.79,89.68,89.71,18700.0,85.9826,86.0018,85.8964,85.9252,18700.0
2022-10-24 13:50:00,89.7,89.73,89.66,89.71,16077.0,85.9156,85.9443,85.8773,85.9252,16077.0
2022-10-24 13:55:00,89.7,89.76,89.65,89.68,34779.0,85.9156,85.9731,85.8677,85.8964,34779.0
2022-10-24 14:00:00,89.69,89.82,89.66,89.81,55461.0,85.906,86.0305,85.8773,86.0209,55461.0
2022-10-24 14:05:00,89.82,89.87,89.79,89.85,32218.0,86.0305,86.0784,86.0018,86.0593,32218.0
2022-10-24 14:10:00,89.85,89.86,89.78,89.81,47617.0,86.0593,86.0688,85.9922,86.0209,47617.0
2022-10-24 14:15:00,89.81,89.85,89.8,89.81,28589.0,86.0209,86.0593,86.0114,86.0209,28589.0
2022-10-24 14:20:00,89.81,89.84,89.78,89.84,32936.0,86.0209,86.0497,85.9922,86.0497,32936.0
2022-10-24 14:25:00,89.84,89.91,89.82,89.88,45374.0,86.0497,86.1167,86.0305,86.088,45374.0
2022-10-24 14:30:00,89.87,89.93,89.86,89.92,42607.0,86.0784,86.1359,86.0688,86.1263,42607.0
2022-10-24 14:35:00,89.91,89.92,89.85,89.92,48810.0,86.1167,86.1263,86.0593,86.1263,48810.0
2022-10-24 14:40:00,89.92,90.12,89.88,90.07,188747.0,86.1263,86.3179,86.088,86.27,188747.0
2022-10-24 14:45:00,90.08,90.1,90.04,90.1,93849.0,86.2796,86.2987,86.2412,86.2987,93849.0
2022-10-24 14:50:00,90.09,90.11,90.04,90.1,55778.0,86.2891,86.3083,86.2412,86.2987,55778.0
2022-10-24 14:55:00,90.09,90.2,90.06,90.16,126753.0,86.2891,86.3945,86.2604,86.3562,126753.0
2022-10-24 15:00:00,90.17,90.2,90.13,90.17,46389.0,86.3658,86.3945,86.3274,86.3658,46389.0
2022-10-24 15:05:00,90.17,90.18,90.1,90.12,46735.0,86.3658,86.3753,86.2987,86.3179,46735.0
2022-10-24 15:10:00,90.12,90.17,90.12,90.15,109841.0,86.3179,86.3658,86.3179,86.3466,109841.0
2022-10-24 15:15:00,90.16,90.21,90.15,90.17,183439.0,86.3562,86.4041,86.3466,86.3658,183439.0
2022-10-24 15:20:00,90.18,90.18,90.05,90.13,58353.0,86.3753,86.3753,86.2508,86.3274,58353.0
2022-10-24 15:25:00,90.12,90.16,90.07,90.08,48515.0,86.3179,86.3562,86.27,86.2796,48515.0
2022-10-24 15:30:00,90.09,90.11,90.02,90.06,116911.0,86.2891,86.3083,86.2221,86.2604,116911.0
2022-10-24 15:35:00,90.05,90.06,89.99,90.0,96811.0,86.2508,86.2604,86.1934,86.2029,96811.0
2022-10-24 15:40:00,89.99,89.99,89.92,89.94,246196.0,86.1934,86.1934,86.1263,86.1455,246196.0
2022-10-24 15:45:00,89.93,90.0,89.88,89.89,109115.0,86.1359,86.2029,86.088,86.0976,109115.0
2022-10-24 15:50:00,89.89,89.94,89.77,89.78,257534.0,86.0976,86.1455,85.9826,85.9922,257534.0
2022-10-24 15:55:00,89.77,89.91,89.75,89.89,355237.0,85.9826,86.1167,85.9635,86.0976,355237.0
2022-10-25 09:30:00,89.77,90.16,89.72,90.16,311166.0,85.9826,86.3562,85.9347,86.3562,311166.0
2022-10-25 09:35:00,90.17,90.2,89.92,90.04,271441.0,86.3658,86.3945,86.1263,86.2412,271441.0
2022-10-25 09:40:00,90.03,90.21,89.96,90.19,294096.0,86.2317,86.4041,86.1646,86.3849,294096.0
2022-10-25 09:45:00,90.19,90.58,90.18,90.48,302960.0,86.3849,86.7585,86.3753,86.6627,302960.0
2022-10-25 09:50:00,90.48,90.55,90.32,90.54,162582.0,86.6627,86.7297,86.5094,86.7201,162582.0
2022-10-25 09:55:00,90.53,90.61,90.49,90.57,162418.0,86.7106,86.7872,86.6723,86.7489,162418.0
2022-10-25 10:00:00,90.58,90.69,90.3,90.3,151938.0,86.7585,86.8638,86.4903,86.4903,151938.0
2022-10-25 10:05:00,90.3,90.3,90.1,90.22,119923.0,86.4903,86.4903,86.2987,86.4136,119923.0
2022-10-25 10:10:00,90.22,90.32,90.11,90.2,352537.0,86.4136,86.5094,86.3083,86.3945,352537.0
2022-10-25 10:15:00,90.2,90.33,90.17,90.29,532534.0,86.3945,86.519,86.3658,86.4807,532534.0
2022-10-25 10:20:00,90.3,90.37,90.25,90.37,222730.0,86.4903,86.5573,86.4424,86.5573,222730.0
2022-10-25 10:25:00,90.39,90.53,90.38,90.53,38827.0,86.5765,86.7106,86.5669,86.7106,38827.0
2022-10-25 10:30:00,90.53,90.61,90.49,90.53,116468.0,86.7106,86.7872,86.6723,86.7106,116468.0
2022-10-25 10:35:00,90.53,90.53,90.32,90.39,79260.0,86.7106,86.7106,86.5094,86.5765,79260.0
2022-10-25 10:40:00,90.39,90.45,90.31,90.34,153603.0,86.5765,86.6339,86.4999,86.5286,153603.0
2022-10-25 10:45:00,90.33,90.44,90.33,90.36,87381.0,86.519,86.6244,86.519,86.5477,87381.0
2022-10-25 10:50:00,90.37,90.47,90.37,90.46,58080.0,86.5573,86.6531,86.5573,86.6435,58080.0
2022-10-25 10:55:00,90.46,90.49,90.3,90.32,43130.0,86.6435,86.6723,86.4903,86.5094,43130.0
2022-10-25 11:00:00,90.33,90.36,90.24,90.29,39637.0,86.519,86.5477,86.4328,86.4807,39637.0
2022-10-25 11:05:00,90.29,90.62,90.29,90.58,364293.0,86.4807,86.7968,86.4807,86.7585,364293.0
2022-10-25 11:10:00,90.59,90.59,90.47,90.53,57488.0,86.768,86.768,86.6531,86.7106,57488.0
2022-10-25 11:15:00,90.53,90.6,90.5,90.57,114428.0,86.7106,86.7776,86.6818,86.7489,114428.0
2022-10-25 11:20:00,90.56,90.58,90.51,90.57,347310.0,86.7393,86.7585,86.6914,86.7489,347310.0
2022-10-25 11:25:00,90.57,90.57,90.46,90.5,161467.0,86.7489,86.7489,86.6435,86.6818,161467.0
2022-10-25 11:30:00,90.49,90.63,90.48,90.6,43102.0,86.6723,86.8064,86.6627,86.7776,43102.0
2022-10-25 11:35:00,90.59,90.67,90.58,90.67,42596.0,86.768,86.8447,86.7585,86.8447,42596.0
2022-10-25 11:40:00,90.66,90.73,90.61,90.72,49037.0,86.8351,86.9021,86.7872,86.8926,49037.0
2022-10-25 11:45:00,90.71,90.71,90.64,90.67,44814.0,86.883,86.883,86.8159,86.8447,44814.0
2022-10-25 11:50:00,90.67,90.7,90.64,90.67,28054.0,86.8447,86.8734,86.8159,86.8447,28054.0
2022-10-25 11:55:00,90.68,90.7,90.58,90.61,86340.0,86.8542,86.8734,86.7585,86.7872,86340.0
2022-10-25 12:00:00,90.61,90.67,90.6,90.62,40285.0,86.7872,86.8447,86.7776,86.7968,40285.0
2022-10-25 12:05:00,90.62,90.73,90.58,90.69,53408.0,86.7968,86.9021,86.7585,86.8638,53408.0
2022-10-25 12:10:00,90.69,90.76,90.69,90.73,32665.0,86.8638,86.9309,86.8638,86.9021,32665.0
2022-10-25 12:15:00,90.73,90.81,90.67,90.81,26339.0,86.9021,86.9788,86.8447,86.9788,26339.0
2022-10-25 12:20:00,90.82,90.83,90.72,90.73,27149.0,86.9883,86.9979,86.8926,86.9021,27149.0
2022-10-25 12:25:00,90.73,90.74,90.65,90.69,23286.0,86.9021,86.9117,86.8255,86.8638,23286.0
2022-10-25 12:30:00,90.68,90.78,90.68,90.73,27221.0,86.8542,86.95,86.8542,86.9021,27221.0
2022-10-25 12:35:00,90.72,90.76,90.71,90.75,21195.0,86.8926,86.9309,86.883,86.9213,21195.0
2022-10-25 12:40:00,90.75,90.81,90.74,90.79,31267.0,86.9213,86.9788,86.9117,86.9596,31267.0
2022-10-25 12:45:00,90.79,90.82,90.66,90.67,38748.0,86.9596,86.9883,86.8351,86.8447,38748.0
2022-10-25 12:50:00,90.67,90.69,90.59,90.59,30372.0,86.8447,86.8638,86.768,86.768,30372.0
2022-10-25 12:55:00,90.58,90.62,90.54,90.56,30944.0,86.7585,86.7968,86.7201,86.7393,30944.0
2022-10-25 13:00:00,90.56,90.66,90.47,90.48,59712.0,86.7393,86.8351,86.6531,86.6627,59712.0
2022-10-25 13:05:00,90.48,90.63,90.46,90.58,59007.0,86.6627,86.8064,86.6435,86.7585,59007.0
2022-10-25 13:10:00,90.57,90.62,90.55,90.55,27428.0,86.7489,86.7968,86.7297,86.7297,27428.0
2022-10-25 13:15:00,90.55,90.58,90.4,90.52,355003.0,86.7297,86.7585,86.5861,86.701,355003.0
2022-10-25 13:20:00,90.51,90.52,90.41,90.43,54686.0,86.6914,86.701,86.5956,86.6148,54686.0
2022-10-25 13:25:00,90.43,90.56,90.43,90.53,37513.0,86.6148,86.7393,86.6148,86.7106,37513.0
2022-10-25 13:30:00,90.53,90.67,90.53,90.64,260206.0,86.7106,86.8447,86.7106,86.8159,260206.0
2022-10-25 13:35:00,90.63,90.64,90.52,90.52,39969.0,86.8064,86.8159,86.701,86.701,39969.0
2022-10-25 13:40:00,90.53,90.54,90.42,90.45,19283.0,86.7106,86.7201,86.6052,86.6339,19283.0
2022-10-25 13:45:00,90.45,90.54,90.42,90.53,17221.0,86.6339,86.7201,86.6052,86.7106,17221.0
2022-10-25 13:50:00,90.54,90.55,90.49,90.55,16101.0,86.7201,86.7297,86.6723,86.7297,16101.0
2022-10-25 13:55:00,90.55,90.58,90.51,90.56,48726.0,86.7297,86.7585,86.6914,86.7393,48726.0
2022-10-25 14:00:00,90.55,90.68,90.54,90.67,29864.0,86.7297,86.8542,86.7201,86.8447,29864.0
2022-10-25 14:05:00,90.66,90.75,90.64,90.73,20090.0,86.8351,86.9213,86.8159,86.9021,20090.0
2022-10-25 14:10:00,90.74,90.78,90.72,90.74,17616.0,86.9117,86.95,86.8926,86.9117,17616.0
2022-10-25 14:15:00,90.73,90.87,90.71,90.83,44502.0,86.9021,87.0362,86.883,86.9979,44502.0
2022-10-25 14:20:00,90.83,90.83,90.77,90.81,35718.0,86.9979,86.9979,86.9404,86.9788,35718.0
2022-10-25 14:25:00,90.81,90.82,90.76,90.81,25881.0,86.9788,86.9883,86.9309,86.9788,25881.0
2022-10-25 14:30:00,90.81,90.9,90.77,90.9,61254.0,86.9788,87.065,86.9404,87.065,61254.0
2022-10-25 14:35:00,90.9,90.9,90.82,90.84,51608.0,87.065,87.065,86.9883,87.0075,51608.0
2022-10-25 14:40:00,90.84,90.87,90.73,90.74,113325.0,87.0075,87.0362,86.9021,86.9117,113325.0
2022-10-25 14:45:00,90.74,90.74,90.67,90.73,59637.0,86.9117,86.9117,86.8447,86.9021,59637.0
2022-10-25 14:50:00,90.73,90.77,90.72,90.75,20895.0,86.9021,86.9404,86.8926,86.9213,20895.0
2022-10-25 14:55:00,90.75,90.76,90.67,90.69,68457.0,86.9213,86.9309,86.8447,86.8638,68457.0
2022-10-25 15:00:00,90.69,90.77,90.67,90.77,21225.0,86.8638,86.9404,86.8447,86.9404,21225.0
2022-10-25 15:05:00,90.77,90.87,90.75,90.87,51572.0,86.9404,87.0362,86.9213,87.0362,51572.0
2022-10-25 15:10:00,90.86,90.87,90.82,90.87,81140.0,87.0266,87.0362,86.9883,87.0362,81140.0
2022-10-25 15:15:00,90.87,90.87,90.78,90.81,83891.0,87.0362,87.0362,86.95,86.9788,83891.0
2022-10-25 15:20:00,90.81,90.93,90.81,90.92,131587.0,86.9788,87.0937,86.9788,87.0841,131587.0
2022-10-25 15:25:00,90.92,91.04,90.92,91.04,143827.0,87.0841,87.1991,87.0841,87.1991,143827.0
2022-10-25 15:30:00,91.04,91.15,91.01,91.08,108641.0,87.1991,87.3044,87.1703,87.2374,108641.0
2022-10-25 15:35:00,91.08,91.13,91.02,91.13,78381.0,87.2374,87.2853,87.1799,87.2853,78381.0
2022-10-25 15:40:00,91.12,91.14,91.05,91.13,126813.0,87.2757,87.2948,87.2086,87.2853,126813.0
2022-10-25 15:45:00,91.13,91.15,91.06,91.13,170842.0,87.2853,87.3044,87.2182,87.2853,170842.0
2022-10-25 15:50:00,91.13,91.15,91.03,91.03,339881.0,87.2853,87.3044,87.1895,87.1895,339881.0
2022-10-25 15:55:00,91.03,91.12,91.01,91.08,365178.0,87.1895,87.2757,87.1703,87.2374,365178.0
2022-10-26 09:30:00,91.91,92.11,91.62,91.89,612909.0,88.0323,88.2239,87.7546,88.0132,612909.0
2022-10-26 09:35:00,91.9,92.01,91.8,91.93,363341.0,88.0228,88.1281,87.927,88.0515,363341.0
2022-10-26 09:40:00,91.93,91.94,91.4,91.4,353915.0,88.0515,88.0611,87.5439,87.5439,353915.0
2022-10-26 09:45:00,91.4,91.62,91.27,91.3,268820.0,87.5439,87.7546,87.4193,87.4481,268820.0
2022-10-26 09:50:00,91.29,91.36,91.07,91.08,162830.0,87.4385,87.5056,87.2278,87.2374,162830.0
2022-10-26 09:55:00,91.08,91.31,91.08,91.19,350729.0,87.2374,87.4577,87.2374,87.3427,350729.0
2022-10-26 10:00:00,91.19,91.79,91.19,91.61,314682.0,87.3427,87.9174,87.3427,87.745,314682.0
2022-10-26 10:05:00,91.62,91.88,91.55,91.85,240869.0,87.7546,88.0036,87.6875,87.9749,240869.0
2022-10-26 10:10:00,91.86,91.92,91.74,91.84,167189.0,87.9845,88.0419,87.8695,87.9653,167189.0
2022-10-26 10:15:00,91.85,92.03,91.78,92.02,126604.0,87.9749,88.1473,87.9078,88.1377,126604.0
2022-10-26 10:20:00,92.0,92.06,91.82,91.83,68055.0,88.1186,88.176,87.9461,87.9557,68055.0
2022-10-26 10:25:00,91.84,92.16,91.84,92.1,99239.0,87.9653,88.2718,87.9653,88.2143,99239.0
2022-10-26 10:30:00,92.1,92.15,91.87,91.92,58235.0,88.2143,88.2622,87.994,88.0419,58235.0
2022-10-26 10:35:00,91.91,92.02,91.88,92.0,67038.0,88.0323,88.1377,88.0036,88.1186,67038.0
2022-10-26 10:40:00,92.01,92.14,91.98,92.14,96000.0,88.1281,88.2526,88.0994,88.2526,96000.0
2022-10-26 10:45:00,92.12,92.15,92.05,92.14,71818.0,88.2335,88.2622,88.1664,88.2526,71818.0
2022-10-26 10:50:00,92.14,92.21,92.05,92.2,64999.0,88.2526,88.3197,88.1664,88.3101,64999.0
2022-10-26 10:55:00,92.18,92.2,92.04,92.07,277226.0,88.291,88.3101,88.1569,88.1856,277226.0
2022-10-26 11:00:00,92.08,92.43,92.08,92.38,88645.0,88.1952,88.5304,88.1952,88.4825,88645.0
2022-10-26 11:05:00,92.38,92.53,92.34,92.49,99259.0,88.4825,88.6262,88.4442,88.5879,99259.0
2022-10-26 11:10:00,92.49,92.68,92.48,92.65,76900.0,88.5879,88.7699,88.5783,88.7411,76900.0
2022-10-26 11:15:00,92.65,92.71,92.62,92.62,158803.0,88.7411,88.7986,88.7124,88.7124,158803.0
2022-10-26 11:20:00,92.63,92.64,92.56,92.62,61205.0,88.722,88.7315,88.6549,88.7124,61205.0
2022-10-26 11:25:00,92.62,92.63,92.5,92.53,61269.0,88.7124,88.722,88.5975,88.6262,61269.0
2022-10-26 11:30:00,92.52,92.61,92.51,92.6,65998.0,88.6166,88.7028,88.607,88.6932,65998.0
2022-10-26 11:35:00,92.6,92.61,92.52,92.59,47779.0,88.6932,88.7028,88.6166,88.6837,47779.0
2022-10-26 11:40:00,92.59,92.63,92.53,92.53,45820.0,88.6837,88.722,88.6262,88.6262,45820.0
2022-10-26 11:45:00,92.52,92.53,92.42,92.51,48124.0,88.6166,88.6262,88.5208,88.607,48124.0
2022-10-26 11:50:00,92.51,92.53,92.38,92.38,83780.0,88.607,88.6262,88.4825,88.4825,83780.0
2022-10-26 11:55:00,92.39,92.42,92.33,92.4,56021.0,88.4921,88.5208,88.4346,88.5017,56021.0
2022-10-26 12:00:00,92.4,92.5,92.38,92.48,40070.0,88.5017,88.5975,88.4825,88.5783,40070.0
2022-10-26 12:05:00,92.47,92.47,92.3,92.37,56120.0,88.5687,88.5687,88.4059,88.4729,56120.0
2022-10-26 12:10:00,92.37,92.44,92.33,92.34,22542.0,88.4729,88.54,88.4346,88.4442,22542.0
2022-10-26 12:15:00,92.35,92.44,92.27,92.41,79141.0,88.4538,88.54,88.3772,88.5113,79141.0
2022-10-26 12:20:00,92.41,92.44,92.39,92.42,36017.0,88.5113,88.54,88.4921,88.5208,36017.0
2022-10-26 12:25:00,92.44,92.44,92.29,92.39,46498.0,88.54,88.54,88.3963,88.4921,46498.0
2022-10-26 12:30:00,92.39,92.44,92.35,92.36,53521.0,88.4921,88.54,88.4538,88.4634,53521.0
2022-10-26 12:35:00,92.37,92.4,92.28,92.3,32737.0,88.4729,88.5017,88.3867,88.4059,32737.0
2022-10-26 12:40:00,92.31,92.35,92.27,92.29,54953.0,88.4155,88.4538,88.3772,88.3963,54953.0
2022-10-26 12:45:00,92.28,92.3,92.12,92.13,52898.0,88.3867,88.4059,88.2335,88.2431,52898.0
2022-10-26 12:50:00,92.12,92.16,92.07,92.08,55665.0,88.2335,88.2718,88.1856,88.1952,55665.0
2022-10-26 12:55:00,92.07,92.13,91.87,91.92,58855.0,88.1856,88.2431,87.994,88.0419,58855.0
2022-10-26 13:00:00,91.91,91.96,91.79,91.92,96325.0,88.0323,88.0802,87.9174,88.0419,96325.0
2022-10-26 13:05:00,91.91,91.95,91.82,91.91,57377.0,88.0323,88.0707,87.9461,88.0323,57377.0
2022-10-26 13:10:00,91.91,91.97,91.82,91.82,53486.0,88.0323,88.0898,87.9461,87.9461,53486.0
2022-10-26 13:15:00,91.83,91.87,91.74,91.87,120463.0,87.9557,87.994,87.8695,87.994,120463.0
2022-10-26 13:20:00,91.86,91.92,91.8,91.86,49921.0,87.9845,88.0419,87.927,87.9845,49921.0
2022-10-26 13:25:00,91.85,91.85,91.75,91.76,75132.0,87.9749,87.9749,87.8791,87.8887,75132.0
2022-10-26 13:30:00,91.77,91.78,91.62,91.64,189250.0,87.8983,87.9078,87.7546,87.7737,189250.0
2022-10-26 13:35:00,91.64,91.75,91.64,91.74,88596.0,87.7737,87.8791,87.7737,87.8695,88596.0
2022-10-26 13:40:00,91.74,91.81,91.7,91.73,33562.0,87.8695,87.9366,87.8312,87.8599,33562.0
2022-10-26 13:45:00,91.75,91.75,91.67,91.69,24742.0,87.8791,87.8791,87.8025,87.8216,24742.0
2022-10-26 13:50:00,91.72,91.83,91.71,91.82,29128.0,87.8504,87.9557,87.8408,87.9461,29128.0
2022-10-26 13:55:00,91.81,91.83,91.72,91.78,18458.0,87.9366,87.9557,87.8504,87.9078,18458.0
2022-10-26 14:00:00,91.78,91.88,91.77,91.88,35079.0,87.9078,88.0036,87.8983,88.0036,35079.0
2022-10-26 14:05:00,91.88,91.89,91.81,91.85,51508.0,88.0036,88.0132,87.9366,87.9749,51508.0
2022-10-26 14:10:00,91.84,91.89,91.78,91.79,51848.0,87.9653,88.0132,87.9078,87.9174,51848.0
2022-10-26 14:15:00,91.79,91.79,91.68,91.68,74423.0,87.9174,87.9174,87.8121,87.8121,74423.0
2022-10-26 14:20:00,91.68,91.68,91.55,91.59,79147.0,87.8121,87.8121,87.6875,87.7258,79147.0
2022-10-26 14:25:00,91.59,91.63,91.43,91.45,72330.0,87.7258,87.7642,87.5726,87.5918,72330.0
2022-10-26 14:30:00,91.45,91.48,91.4,91.41,44923.0,87.5918,87.6205,87.5439,87.5534,44923.0
2022-10-26 14:35:00,91.4,91.56,91.39,91.56,57802.0,87.5439,87.6971,87.5343,87.6971,57802.0
2022-10-26 14:40:00,91.56,91.56,91.38,91.41,147050.0,87.6971,87.6971,87.5247,87.5534,147050.0
2022-10-26 14:45:00,91.41,91.47,91.38,91.43,62576.0,87.5534,87.6109,87.5247,87.5726,62576.0
2022-10-26 14:50:00,91.43,91.43,91.34,91.41,36573.0,87.5726,87.5726,87.4864,87.5534,36573.0
2022-10-26 14:55:00,91.41,91.47,91.3,91.38,202542.0,87.5534,87.6109,87.4481,87.5247,202542.0
2022-10-26 15:00:00,91.38,91.38,91.17,91.2,81905.0,87.5247,87.5247,87.3236,87.3523,81905.0
2022-10-26 15:05:00,91.19,91.29,91.17,91.28,137449.0,87.3427,87.4385,87.3236,87.4289,137449.0
2022-10-26 15:10:00,91.29,91.34,91.19,91.34,80404.0,87.4385,87.4864,87.3427,87.4864,80404.0
2022-10-26 15:15:00,91.34,91.45,91.31,91.42,67114.0,87.4864,87.5918,87.4577,87.563,67114.0
2022-10-26 15:20:00,91.43,91.43,91.31,91.34,44236.0,87.5726,87.5726,87.4577,87.4864,44236.0
2022-10-26 15:25:00,91.35,91.41,91.28,91.39,288238.0,87.496,87.5534,87.4289,87.5343,288238.0
2022-10-26 15:30:00,91.4,91.51,91.37,91.44,214758.0,87.5439,87.6492,87.5151,87.5822,214758.0
2022-10-26 15:35:00,91.43,91.5,91.39,91.46,88970.0,87.5726,87.6396,87.5343,87.6013,88970.0
2022-10-26 15:40:00,91.47,91.61,91.45,91.61,168639.0,87.6109,87.745,87.5918,87.745,168639.0
2022-10-26 15:45:00,91.61,91.68,91.54,91.59,219974.0,87.745,87.8121,87.678,87.7258,219974.0
2022-10-26 15:50:00,91.58,91.59,91.44,91.55,244539.0,87.7163,87.7258,87.5822,87.6875,244539.0
2022-10-26 15:55:00,91.55,91.57,91.34,91.39,382825.0,87.6875,87.7067,87.4864,87.5343,382825.0
2022-10-27 09:30:00,92.27,92.88,92.27,92.76,385544.0,88.3772,88.9614,88.3772,88.8465,385544.0
2022-10-27 09:35:00,92.78,93.0,92.74,92.99,312578.0,88.8656,89.0764,88.8273,89.0668,312578.0
2022-10-27 09:40:00,93.0,93.08,92.85,92.99,298401.0,89.0764,89.153,88.9327,89.0668,298401.0
2022-10-27 09:45:00,92.99,92.99,92.49,92.6,205127.0,89.0668,89.0668,88.5879,88.6932,205127.0
2022-10-27 09:50:00,92.59,92.7,92.4,92.56,265784.0,88.6837,88.789,88.5017,88.6549,265784.0
2022-10-27 09:55:00,92.56,92.84,92.55,92.77,144906.0,88.6549,88.9231,88.6453,88.8561,144906.0
2022-10-27 10:00:00,92.77,93.07,92.74,93.05,135620.0,88.8561,89.1434,88.8273,89.1243,135620.0
2022-10-27 10:05:00,93.04,93.32,93.03,93.17,119192.0,89.1147,89.3829,89.1051,89.2392,119192.0
2022-10-27 10:10:00,93.17,93.48,93.0,93.39,117219.0,89.2392,89.5361,89.0764,89.4499,117219.0
2022-10-27 10:15:00,93.42,93.45,93.3,93.43,80042.0,89.4786,89.5074,89.3637,89.4882,80042.0
2022-10-27 10:20:00,93.42,93.52,93.31,93.34,100441.0,89.4786,89.5744,89.3733,89.402,100441.0
2022-10-27 10:25:00,93.34,93.51,93.32,93.46,111062.0,89.402,89.5648,89.3829,89.517,111062.0
2022-10-27 10:30:00,93.46,93.58,93.37,93.49,336572.0,89.517,89.6319,89.4308,89.5457,336572.0
2022-10-27 10:35:00,93.47,93.48,93.24,93.36,115880.0,89.5265,89.5361,89.3062,89.4212,115880.0
2022-10-27 10:40:00,93.35,93.45,93.17,93.18,257744.0,89.4116,89.5074,89.2392,89.2488,257744.0
2022-10-27 10:45:00,93.17,93.3,93.12,93.22,79658.0,89.2392,89.3637,89.1913,89.2871,79658.0
2022-10-27 10:50:00,93.22,93.44,93.22,93.37,60428.0,89.2871,89.4978,89.2871,89.4308,60428.0
2022-10-27 10:55:00,93.37,93.38,93.05,93.05,96943.0,89.4308,89.4403,89.1243,89.1243,96943.0
2022-10-27 11:00:00,93.04,93.24,92.98,93.17,88369.0,89.1147,89.3062,89.0572,89.2392,88369.0
2022-10-27 11:05:00,93.17,93.21,93.04,93.15,70065.0,89.2392,89.2775,89.1147,89.22,70065.0
2022-10-27 11:10:00,93.14,93.26,93.08,93.15,158399.0,89.2105,89.3254,89.153,89.22,158399.0
2022-10-27 11:15:00,93.14,93.19,92.96,93.01,117049.0,89.2105,89.2583,89.038,89.0859,117049.0
2022-10-27 11:20:00,92.99,93.17,92.97,93.15,33724.0,89.0668,89.2392,89.0476,89.22,33724.0
2022-10-27 11:25:00,93.16,93.17,92.98,93.12,55538.0,89.2296,89.2392,89.0572,89.1913,55538.0
2022-10-27 11:30:00,93.11,93.17,92.95,93.05,80640.0,89.1817,89.2392,89.0285,89.1243,80640.0
2022-10-27 11:35:00,93.04,93.18,92.87,92.89,60478.0,89.1147,89.2488,88.9518,88.971,60478.0
2022-10-27 11:40:00,92.9,92.92,92.69,92.72,53685.0,88.9806,88.9997,88.7794,88.8082,53685.0
2022-10-27 11:45:00,92.71,92.79,92.66,92.78,134089.0,88.7986,88.8752,88.7507,88.8656,134089.0
2022-10-27 11:50:00,92.78,92.79,92.68,92.77,56823.0,88.8656,88.8752,88.7699,88.8561,56823.0
2022-10-27 11:55:00,92.77,92.79,92.68,92.72,31677.0,88.8561,88.8752,88.7699,88.8082,31677.0
2022-10-27 12:00:00,92.74,92.97,92.69,92.94,49134.0,88.8273,89.0476,88.7794,89.0189,49134.0
2022-10-27 12:05:00,92.93,93.04,92.88,92.92,93604.0,89.0093,89.1147,88.9614,88.9997,93604.0
2022-10-27 12:10:00,92.91,92.96,92.85,92.94,21703.0,88.9902,89.038,88.9327,89.0189,21703.0
2022-10-27 12:15:00,92.94,92.99,92.84,92.86,56650.0,89.0189,89.0668,88.9231,88.9423,56650.0
2022-10-27 12:20:00,92.85,92.89,92.75,92.87,34837.0,88.9327,88.971,88.8369,88.9518,34837.0
2022-10-27 12:25:00,92.87,92.87,92.61,92.61,29370.0,88.9518,88.9518,88.7028,88.7028,29370.0
2022-10-27 12:30:00,92.61,92.76,92.59,92.74,148103.0,88.7028,88.8465,88.6837,88.8273,148103.0
2022-10-27 12:35:00,92.74,92.76,92.63,92.68,137945.0,88.8273,88.8465,88.722,88.7699,137945.0
2022-10-27 12:40:00,92.67,92.74,92.64,92.72,32273.0,88.7603,88.8273,88.7315,88.8082,32273.0
2022-10-27 12:45:00,92.71,92.85,92.7,92.82,42559.0,88.7986,88.9327,88.789,88.904,42559.0
2022-10-27 12:50:00,92.81,92.91,92.81,92.9,52987.0,88.8944,88.9902,88.8944,88.9806,52987.0
2022-10-27 12:55:00,92.91,93.03,92.86,93.0,51675.0,88.9902,89.1051,88.9423,89.0764,51675.0
2022-10-27 13:00:00,93.01,93.03,92.9,93.03,182997.0,89.0859,89.1051,88.9806,89.1051,182997.0
2022-10-27 13:05:00,93.04,93.27,93.02,93.26,104282.0,89.1147,89.335,89.0955,89.3254,104282.0
2022-10-27 13:10:00,93.26,93.26,93.17,93.22,73535.0,89.3254,89.3254,89.2392,89.2871,73535.0
2022-10-27 13:15:00,93.21,93.25,93.09,93.23,252336.0,89.2775,89.3158,89.1626,89.2967,252336.0
2022-10-27 13:20:00,93.22,93.31,93.22,93.25,51187.0,89.2871,89.3733,89.2871,89.3158,51187.0
2022-10-27 13:25:00,93.25,93.25,93.1,93.12,64168.0,89.3158,89.3158,89.1721,89.1913,64168.0
2022-10-27 13:30:00,93.11,93.14,93.07,93.09,78688.0,89.1817,89.2105,89.1434,89.1626,78688.0
2022-10-27 13:35:00,93.09,93.17,93.08,93.08,21071.0,89.1626,89.2392,89.153,89.153,21071.0
2022-10-27 13:40:00,93.06,93.16,93.06,93.12,44257.0,89.1338,89.2296,89.1338,89.1913,44257.0
2022-10-27 13:45:00,93.12,93.13,93.03,93.06,49495.0,89.1913,89.2009,89.1051,89.1338,49495.0
2022-10-27 13:50:00,93.05,93.06,92.95,92.96,133929.0,89.1243,89.1338,89.0285,89.038,133929.0
2022-10-27 13:55:00,92.96,92.99,92.85,92.85,44986.0,89.038,89.0668,88.9327,88.9327,44986.0
2022-10-27 14:00:00,92.85,92.9,92.84,92.89,38437.0,88.9327,88.9806,88.9231,88.971,38437.0
2022-10-27 14:05:00,92.89,92.89,92.76,92.77,43453.0,88.971,88.971,88.8465,88.8561,43453.0
2022-10-27 14:10:00,92.78,92.85,92.74,92.84,51946.0,88.8656,88.9327,88.8273,88.9231,51946.0
2022-10-27 14:15:00,92.84,92.89,92.8,92.88,45524.0,88.9231,88.971,88.8848,88.9614,45524.0
2022-10-27 14:20:00,92.89,92.89,92.82,92.89,43639.0,88.971,88.971,88.904,88.971,43639.0
2022-10-27 14:25:00,92.89,92.89,92.77,92.8,26248.0,88.971,88.971,88.8561,88.8848,26248.0
2022-10-27 14:30:00,92.8,92.86,92.72,92.85,33726.0,88.8848,88.9423,88.8082,88.9327,33726.0
2022-10-27 14:35:00,92.84,92.84,92.76,92.76,30609.0,88.9231,88.9231,88.8465,88.8465,30609.0
2022-10-27 14:40:00,92.76,92.82,92.72,92.74,24194.0,88.8465,88.904,88.8082,88.8273,24194.0
2022-10-27 14:45:00,92.74,92.83,92.73,92.77,28954.0,88.8273,88.9135,88.8178,88.8561,28954.0
2022-10-27 14:50:00,92.77,92.81,92.73,92.8,47428.0,88.8561,88.8944,88.8178,88.8848,47428.0
2022-10-27 14:55:00,92.8,92.8,92.59,92.63,51233.0,88.8848,88.8848,88.6837,88.722,51233.0
2022-10-27 15:00:00,92.63,92.81,92.63,92.73,53391.0,88.722,88.8944,88.722,88.8178,53391.0
2022-10-27 15:05:00,92.73,92.76,92.52,92.53,40923.0,88.8178,88.8465,88.6166,88.6262,40923.0
2022-10-27 15:10:00,92.53,92.66,92.51,92.63,82446.0,88.6262,88.7507,88.607,88.722,82446.0
2022-10-27 15:15:00,92.63,92.69,92.61,92.62,70314.0,88.722,88.7794,88.7028,88.7124,70314.0
2022-10-27 15:20:00,92.62,92.69,92.6,92.67,59925.0,88.7124,88.7794,88.6932,88.7603,59925.0
2022-10-27 15:25:00,92.67,92.68,92.57,92.66,62441.0,88.7603,88.7699,88.6645,88.7507,62441.0
2022-10-27 15:30:00,92.64,92.79,92.59,92.75,125966.0,88.7315,88.8752,88.6837,88.8369,125966.0
2022-10-27 15:35:00,92.74,92.75,92.65,92.66,93859.0,88.8273,88.8369,88.7411,88.7507,93859.0
2022-10-27 15:40:00,92.65,92.74,92.62,92.65,161196.0,88.7411,88.8273,88.7124,88.7411,161196.0
2022-10-27 15:45:00,92.64,92.68,92.55,92.62,206237.0,88.7315,88.7699,88.6453,88.7124,206237.0
2022-10-27 15:50:00,92.61,92.69,92.35,92.39,230638.0,88.7028,88.7794,88.4538,88.4921,230638.0
2022-10-27 15:55:00,92.39,92.5,92.32,92.49,414854.0,88.4921,88.5975,88.425,88.5879,414854.0
2022-10-28 09:30:00,92.66,93.06,92.42,92.87,307034.0,88.7507,89.1338,88.5208,88.9518,307034.0
2022-10-28 09:35:00,92.89,93.09,92.75,93.06,182825.0,88.971,89.1626,88.8369,89.1338,182825.0
2022-10-28 09:40:00,93.06,93.16,92.85,92.92,211209.0,89.1338,89.2296,88.9327,88.9997,211209.0
2022-10-28 09:45:00,92.93,93.14,92.85,93.12,131494.0,89.0093,89.2105,88.9327,89.1913,131494.0
2022-10-28 09:50:00,93.12,93.24,93.06,93.17,91429.0,89.1913,89.3062,89.1338,89.2392,91429.0
2022-10-28 09:55:00,93.16,93.41,93.13,93.24,144390.0,89.2296,89.4691,89.2009,89.3062,144390.0
2022-10-28 10:00:00,93.24,93.41,92.78,92.93,854318.0,89.3062,89.4691,88.8656,89.0093,854318.0
2022-10-28 10:05:00,92.93,93.07,92.7,92.79,305762.0,89.0093,89.1434,88.789,88.8752,305762.0
2022-10-28 10:10:00,92.78,92.97,92.59,92.96,148053.0,88.8656,89.0476,88.6837,89.038,148053.0
2022-10-28 10:15:00,92.95,93.25,92.88,93.13,216521.0,89.0285,89.3158,88.9614,89.2009,216521.0
2022-10-28 10:20:00,93.13,93.18,92.98,93.03,52066.0,89.2009,89.2488,89.0572,89.1051,52066.0
2022-10-28 10:25:00,93.04,93.33,93.02,93.29,101915.0,89.1147,89.3924,89.0955,89.3541,101915.0
2022-10-28 10:30:00,93.3,93.43,93.3,93.31,103517.0,89.3637,89.4882,89.3637,89.3733,103517.0
2022-10-28 10:35:00,93.29,93.3,93.2,93.23,67178.0,89.3541,89.3637,89.2679,89.2967,67178.0
2022-10-28 10:40:00,93.23,93.29,93.17,93.28,84460.0,89.2967,89.3541,89.2392,89.3445,84460.0
2022-10-28 10:45:00,93.27,93.44,93.22,93.43,62840.0,89.335,89.4978,89.2871,89.4882,62840.0
2022-10-28 10:50:00,93.43,93.56,93.43,93.55,52671.0,89.4882,89.6127,89.4882,89.6032,52671.0
2022-10-28 10:55:00,93.55,93.6,93.51,93.59,37069.0,89.6032,89.651,89.5648,89.6415,37069.0
2022-10-28 11:00:00,93.6,93.68,93.55,93.56,62344.0,89.651,89.7277,89.6032,89.6127,62344.0
2022-10-28 11:05:00,93.56,93.6,93.5,93.59,52068.0,89.6127,89.651,89.5553,89.6415,52068.0
2022-10-28 11:10:00,93.58,93.7,93.57,93.63,72524.0,89.6319,89.7468,89.6223,89.6798,72524.0
2022-10-28 11:15:00,93.62,93.65,93.55,93.65,95259.0,89.6702,89.6989,89.6032,89.6989,95259.0
2022-10-28 11:20:00,93.65,93.69,93.59,93.62,23942.0,89.6989,89.7372,89.6415,89.6702,23942.0
2022-10-28 11:25:00,93.62,93.68,93.56,93.65,46800.0,89.6702,89.7277,89.6127,89.6989,46800.0
2022-10-28 11:30:00,93.66,93.73,93.64,93.65,177867.0,89.7085,89.7756,89.6894,89.6989,177867.0
2022-10-28 11:35:00,93.65,93.7,93.55,93.67,177098.0,89.6989,89.7468,89.6032,89.7181,177098.0
2022-10-28 11:40:00,93.68,93.83,93.67,93.82,34166.0,89.7277,89.8713,89.7181,89.8618,34166.0
2022-10-28 11:45:00,93.81,93.91,93.79,93.91,23150.0,89.8522,89.948,89.833,89.948,23150.0
2022-10-28 11:50:00,93.91,94.0,93.9,93.92,62624.0,89.948,90.0342,89.9384,89.9575,62624.0
2022-10-28 11:55:00,93.92,93.97,93.91,93.94,165419.0,89.9575,90.0054,89.948,89.9767,165419.0
2022-10-28 12:00:00,93.94,94.02,93.88,93.88,46308.0,89.9767,90.0533,89.9192,89.9192,46308.0
2022-10-28 12:05:00,93.89,93.9,93.78,93.86,36017.0,89.9288,89.9384,89.8235,89.9001,36017.0
2022-10-28 12:10:00,93.85,93.96,93.85,93.96,36859.0,89.8905,89.9959,89.8905,89.9959,36859.0
2022-10-28 12:15:00,93.96,94.11,93.96,94.05,34917.0,89.9959,90.1395,89.9959,90.0821,34917.0
2022-10-28 12:20:00,94.04,94.11,94.03,94.09,28049.0,90.0725,90.1395,90.0629,90.1204,28049.0
2022-10-28 12:25:00,94.09,94.13,94.06,94.07,29813.0,90.1204,90.1587,90.0916,90.1012,29813.0
2022-10-28 12:30:00,94.09,94.13,94.06,94.13,28185.0,90.1204,90.1587,90.0916,90.1587,28185.0
2022-10-28 12:35:00,94.13,94.19,94.05,94.06,87888.0,90.1587,90.2162,90.0821,90.0916,87888.0
2022-10-28 12:40:00,94.06,94.09,93.98,94.05,186207.0,90.0916,90.1204,90.015,90.0821,186207.0
2022-10-28 12:45:00,94.04,94.05,93.94,94.05,44556.0,90.0725,90.0821,89.9767,90.0821,44556.0
2022-10-28 12:50:00,94.06,94.09,94.03,94.09,36213.0,90.0916,90.1204,90.0629,90.1204,36213.0
2022-10-28 12:55:00,94.09,94.09,94.03,94.07,26186.0,90.1204,90.1204,90.0629,90.1012,26186.0
2022-10-28 13:00:00,94.08,94.12,94.07,94.08,31662.0,90.1108,90.1491,90.1012,90.1108,31662.0
2022-10-28 13:05:00,94.08,94.16,94.07,94.14,71042.0,90.1108,90.1874,90.1012,90.1683,71042.0
2022-10-28 13:10:00,94.14,94.2,94.12,94.19,35337.0,90.1683,90.2257,90.1491,90.2162,35337.0
2022-10-28 13:15:00,94.19,94.22,94.17,94.18,38024.0,90.2162,90.2449,90.197,90.2066,38024.0
2022-10-28 13:20:00,94.18,94.19,94.13,94.17,14577.0,90.2066,90.2162,90.1587,90.197,14577.0
2022-10-28 13:25:00,94.17,94.2,94.13,94.18,24462.0,90.197,90.2257,90.1587,90.2066,24462.0
2022-10-28 13:30:00,94.19,94.28,94.18,94.27,37847.0,90.2162,90.3024,90.2066,90.2928,37847.0
2022-10-28 13:35:00,94.27,94.33,94.22,94.31,50836.0,90.2928,90.3502,90.2449,90.3311,50836.0
2022-10-28 13:40:00,94.3,94.33,94.28,94.32,34670.0,90.3215,90.3502,90.3024,90.3407,34670.0
2022-10-28 13:45:00,94.32,94.41,94.32,94.35,15482.0,90.3407,90.4269,90.3407,90.3694,15482.0
2022-10-28 13:50:00,94.34,94.38,94.34,94.34,18032.0,90.3598,90.3981,90.3598,90.3598,18032.0
2022-10-28 13:55:00,94.34,94.36,94.27,94.27,29301.0,90.3598,90.379,90.2928,90.2928,29301.0
2022-10-28 14:00:00,94.28,94.35,94.25,94.28,35212.0,90.3024,90.3694,90.2736,90.3024,35212.0
2022-10-28 14:05:00,94.28,94.29,94.2,94.21,48038.0,90.3024,90.3119,90.2257,90.2353,48038.0
2022-10-28 14:10:00,94.2,94.3,94.2,94.29,28777.0,90.2257,90.3215,90.2257,90.3119,28777.0
2022-10-28 14:15:00,94.29,94.36,94.28,94.33,67238.0,90.3119,90.379,90.3024,90.3502,67238.0
2022-10-28 14:20:00,94.33,94.36,94.33,94.35,47332.0,90.3502,90.379,90.3502,90.3694,47332.0
2022-10-28 14:25:00,94.35,94.36,94.27,94.3,115922.0,90.3694,90.379,90.2928,90.3215,115922.0
2022-10-28 14:30:00,94.3,94.4,94.26,94.4,261640.0,90.3215,90.4173,90.2832,90.4173,261640.0
2022-10-28 14:35:00,94.4,94.45,94.39,94.45,42849.0,90.4173,90.4652,90.4077,90.4652,42849.0
2022-10-28 14:40:00,94.44,94.5,94.42,94.48,24287.0,90.4556,90.5131,90.4365,90.4939,24287.0
2022-10-28 14:45:00,94.47,94.54,94.47,94.53,38255.0,90.4843,90.5514,90.4843,90.5418,38255.0
2022-10-28 14:50:00,94.53,94.56,94.46,94.48,75840.0,90.5418,90.5705,90.4748,90.4939,75840.0
2022-10-28 14:55:00,94.48,94.52,94.47,94.51,41383.0,90.4939,90.5322,90.4843,90.5227,41383.0
2022-10-28 15:00:00,94.51,94.6,94.48,94.5,32806.0,90.5227,90.6089,90.4939,90.5131,32806.0
2022-10-28 15:05:00,94.51,94.53,94.43,94.51,41317.0,90.5227,90.5418,90.446,90.5227,41317.0
2022-10-28 15:10:00,94.52,94.56,94.5,94.53,82466.0,90.5322,90.5705,90.5131,90.5418,82466.0
2022-10-28 15:15:00,94.52,94.55,94.45,94.47,77408.0,90.5322,90.561,90.4652,90.4843,77408.0
2022-10-28 15:20:00,94.47,94.51,94.42,94.51,51355.0,90.4843,90.5227,90.4365,90.5227,51355.0
2022-10-28 15:25:00,94.51,94.63,94.48,94.59,75210.0,90.5227,90.6376,90.4939,90.5993,75210.0
2022-10-28 15:30:00,94.58,94.6,94.52,94.57,109709.0,90.5897,90.6089,90.5322,90.5801,109709.0
2022-10-28 15:35:00,94.58,94.62,94.52,94.59,143238.0,90.5897,90.628,90.5322,90.5993,143238.0
2022-10-28 15:40:00,94.58,94.64,94.57,94.59,119356.0,90.5897,90.6472,90.5801,90.5993,119356.0
2022-10-28 15:45:00,94.59,94.61,94.55,94.59,127196.0,90.5993,90.6184,90.561,90.5993,127196.0
2022-10-28 15:50:00,94.6,94.7,94.54,94.64,400763.0,90.6089,90.7046,90.5514,90.6472,400763.0
2022-10-28 15:55:00,94.64,94.67,94.54,94.63,485787.0,90.6472,90.6759,90.5514,90.6376,485787.0
2022-10-31 09:30:00,94.16,94.2,93.94,94.18,222313.0,90.1874,90.2257,89.9767,90.2066,222313.0
2022-10-31 09:35:00,94.14,94.3,94.07,94.24,166318.0,90.1683,90.3215,90.1012,90.264,166318.0
2022-10-31 09:40:00,94.24,94.42,94.22,94.31,151032.0,90.264,90.4365,90.2449,90.3311,151032.0
2022-10-31 09:45:00,94.31,94.32,93.99,93.99,133222.0,90.3311,90.3407,90.0246,90.0246,133222.0
2022-10-31 09:50:00,93.94,94.24,93.89,94.22,93219.0,89.9767,90.264,89.9288,90.2449,93219.0
2022-10-31 09:55:00,94.23,94.24,94.03,94.05,154082.0,90.2545,90.264,90.0629,90.0821,154082.0
2022-10-31 10:00:00,94.05,94.3,94.0,94.28,182279.0,90.0821,90.3215,90.0342,90.3024,182279.0
2022-10-31 10:05:00,94.28,94.31,94.15,94.27,98380.0,90.3024,90.3311,90.1778,90.2928,98380.0
2022-10-31 10:10:00,94.26,94.53,94.17,94.52,156350.0,90.2832,90.5418,90.197,90.5322,156350.0
2022-10-31 10:15:00,94.51,94.73,94.5,94.66,135663.0,90.5227,90.7334,90.5131,90.6663,135663.0
2022-10-31 10:20:00,94.66,94.73,94.54,94.54,86779.0,90.6663,90.7334,90.5514,90.5514,86779.0
2022-10-31 10:25:00,94.55,94.58,94.41,94.44,53749.0,90.561,90.5897,90.4269,90.4556,53749.0
2022-10-31 10:30:00,94.44,94.5,94.39,94.4,72897.0,90.4556,90.5131,90.4077,90.4173,72897.0
2022-10-31 10:35:00,94.39,94.45,94.33,94.42,126928.0,90.4077,90.4652,90.3502,90.4365,126928.0
2022-10-31 10:40:00,94.42,94.53,94.39,94.49,108295.0,90.4365,90.5418,90.4077,90.5035,108295.0
2022-10-31 10:45:00,94.48,94.56,94.38,94.39,176516.0,90.4939,90.5705,90.3981,90.4077,176516.0
2022-10-31 10:50:00,94.39,94.47,94.35,94.37,64575.0,90.4077,90.4843,90.3694,90.3886,64575.0
2022-10-31 10:55:00,94.35,94.38,94.26,94.37,221189.0,90.3694,90.3981,90.2832,90.3886,221189.0
2022-10-31 11:00:00,94.36,94.55,94.34,94.49,123624.0,90.379,90.561,90.3598,90.5035,123624.0
2022-10-31 11:05:00,94.47,94.65,94.43,94.58,86136.0,90.4843,90.6567,90.446,90.5897,86136.0
2022-10-31 11:10:00,94.58,94.62,94.55,94.58,203799.0,90.5897,90.628,90.561,90.5897,203799.0
2022-10-31 11:15:00,94.58,94.67,94.55,94.65,39859.0,90.5897,90.6759,90.561,90.6567,39859.0
2022-10-31 11:20:00,94.65,94.74,94.56,94.72,83613.0,90.6567,90.743,90.5705,90.7238,83613.0
2022-10-31 11:25:00,94.73,94.74,94.63,94.63,45307.0,90.7334,90.743,90.6376,90.6376,45307.0
2022-10-31 11:30:00,94.64,94.68,94.61,94.66,46389.0,90.6472,90.6855,90.6184,90.6663,46389.0
2022-10-31 11:35:00,94.66,94.66,94.54,94.56,51416.0,90.6663,90.6663,90.5514,90.5705,51416.0
2022-10-31 11:40:00,94.56,94.74,94.56,94.74,46774.0,90.5705,90.743,90.5705,90.743,46774.0
2022-10-31 11:45:00,94.74,94.84,94.64,94.74,261587.0,90.743,90.8387,90.6472,90.743,261587.0
2022-10-31 11:50:00,94.74,94.9,94.73,94.88,352335.0,90.743,90.8962,90.7334,90.877,352335.0
2022-10-31 11:55:00,94.88,94.95,94.47,94.63,151813.0,90.877,90.9441,90.4843,90.6376,151813.0
2022-10-31 12:00:00,94.64,94.68,94.52,94.65,53798.0,90.6472,90.6855,90.5322,90.6567,53798.0
2022-10-31 12:05:00,94.65,94.68,94.51,94.52,62074.0,90.6567,90.6855,90.5227,90.5322,62074.0
2022-10-31 12:10:00,94.53,94.7,94.51,94.67,42866.0,90.5418,90.7046,90.5227,90.6759,42866.0
2022-10-31 12:15:00,94.66,94.81,94.65,94.73,52511.0,90.6663,90.81,90.6567,90.7334,52511.0
2022-10-31 12:20:00,94.73,94.76,94.63,94.63,22858.0,90.7334,90.7621,90.6376,90.6376,22858.0
2022-10-31 12:25:00,94.64,94.64,94.55,94.57,58391.0,90.6472,90.6472,90.561,90.5801,58391.0
2022-10-31 12:30:00,94.56,94.57,94.4,94.42,34368.0,90.5705,90.5801,90.4173,90.4365,34368.0
2022-10-31 12:35:00,94.43,94.48,94.38,94.45,24351.0,90.446,90.4939,90.3981,90.4652,24351.0
2022-10-31 12:40:00,94.45,94.48,94.35,94.4,24142.0,90.4652,90.4939,90.3694,90.4173,24142.0
2022-10-31 12:45:00,94.41,94.42,94.35,94.4,27120.0,90.4269,90.4365,90.3694,90.4173,27120.0
2022-10-31 12:50:00,94.39,94.42,94.29,94.32,33294.0,90.4077,90.4365,90.3119,90.3407,33294.0
2022-10-31 12:55:00,94.3,94.44,94.29,94.41,51390.0,90.3215,90.4556,90.3119,90.4269,51390.0
2022-10-31 13:00:00,94.42,94.48,94.36,94.39,132667.0,90.4365,90.4939,90.379,90.4077,132667.0
2022-10-31 13:05:00,94.36,94.49,94.32,94.47,85769.0,90.379,90.5035,90.3407,90.4843,85769.0
2022-10-31 13:10:00,94.47,94.48,94.39,94.45,47967.0,90.4843,90.4939,90.4077,90.4652,47967.0
2022-10-31 13:15:00,94.44,94.6,94.39,94.57,284806.0,90.4556,90.6089,90.4077,90.5801,284806.0
2022-10-31 13:20:00,94.57,94.61,94.54,94.55,32515.0,90.5801,90.6184,90.5514,90.561,32515.0
2022-10-31 13:25:00,94.55,94.68,94.52,94.66,35449.0,90.561,90.6855,90.5322,90.6663,35449.0
2022-10-31 13:30:00,94.66,94.69,94.62,94.68,29239.0,90.6663,90.6951,90.628,90.6855,29239.0
2022-10-31 13:35:00,94.69,94.71,94.64,94.65,17212.0,90.6951,90.7142,90.6472,90.6567,17212.0
2022-10-31 13:40:00,94.65,94.65,94.56,94.61,33461.0,90.6567,90.6567,90.5705,90.6184,33461.0
2022-10-31 13:45:00,94.62,94.63,94.51,94.53,27549.0,90.628,90.6376,90.5227,90.5418,27549.0
2022-10-31 13:50:00,94.54,94.58,94.49,94.54,33732.0,90.5514,90.5897,90.5035,90.5514,33732.0
2022-10-31 13:55:00,94.53,94.61,94.53,94.56,30089.0,90.5418,90.6184,90.5418,90.5705,30089.0
2022-10-31 14:00:00,94.57,94.66,94.54,94.64,41520.0,90.5801,90.6663,90.5514,90.6472,41520.0
2022-10-31 14:05:00,94.63,94.67,94.55,94.56,172804.0,90.6376,90.6759,90.561,90.5705,172804.0
2022-10-31 14:10:00,94.55,94.58,94.49,94.51,31967.0,90.561,90.5897,90.5035,90.5227,31967.0
2022-10-31 14:15:00,94.51,94.57,94.47,94.55,32718.0,90.5227,90.5801,90.4843,90.561,32718.0
2022-10-31 14:20:00,94.55,94.55,94.5,94.53,78230.0,90.561,90.561,90.5131,90.5418,78230.0
2022-10-31 14:25:00,94.52,94.57,94.48,94.48,55935.0,90.5322,90.5801,90.4939,90.4939,55935.0
2022-10-31 14:30:00,94.48,94.57,94.46,94.54,46950.0,90.4939,90.5801,90.4748,90.5514,46950.0
2022-10-31 14:35:00,94.54,94.67,94.52,94.63,86920.0,90.5514,90.6759,90.5322,90.6376,86920.0
2022-10-31 14:40:00,94.62,94.67,94.61,94.63,44082.0,90.628,90.6759,90.6184,90.6376,44082.0
2022-10-31 14:45:00,94.63,94.66,94.53,94.55,46009.0,90.6376,90.6663,90.5418,90.561,46009.0
2022-10-31 14:50:00,94.55,94.62,94.54,94.6,32432.0,90.561,90.628,90.5514,90.6089,32432.0
2022-10-31 14:55:00,94.59,94.63,94.4,94.48,44785.0,90.5993,90.6376,90.4173,90.4939,44785.0
2022-10-31 15:00:00,94.48,94.49,94.33,94.34,102006.0,90.4939,90.5035,90.3502,90.3598,102006.0
2022-10-31 15:05:00,94.34,94.4,94.23,94.23,64278.0,90.3598,90.4173,90.2545,90.2545,64278.0
2022-10-31 15:10:00,94.24,94.34,94.23,94.31,64381.0,90.264,90.3598,90.2545,90.3311,64381.0
2022-10-31 15:15:00,94.31,94.36,94.25,94.35,45047.0,90.3311,90.379,90.2736,90.3694,45047.0
2022-10-31 15:20:00,94.34,94.47,94.31,94.46,46277.0,90.3598,90.4843,90.3311,90.4748,46277.0
2022-10-31 15:25:00,94.46,94.48,94.41,94.48,41759.0,90.4748,90.4939,90.4269,90.4939,41759.0
2022-10-31 15:30:00,94.47,94.58,94.43,94.58,83277.0,90.4843,90.5897,90.446,90.5897,83277.0
2022-10-31 15:35:00,94.58,94.64,94.56,94.61,73653.0,90.5897,90.6472,90.5705,90.6184,73653.0
2022-10-31 15:40:00,94.61,94.67,94.59,94.62,72899.0,90.6184,90.6759,90.5993,90.628,72899.0
2022-10-31 15:45:00,94.61,94.63,94.52,94.52,102289.0,90.6184,90.6376,90.5322,90.5322,102289.0
2022-10-31 15:50:00,94.52,94.52,94.31,94.34,517426.0,90.5322,90.5322,90.3311,90.3598,517426.0
2022-10-31 15:55:00,94.35,94.43,94.29,94.33,359726.0,90.3694,90.446,90.3119,90.3502,359726.0
2022-11-01 09:30:00,95.05,95.17,94.91,95.02,361904.0,91.0399,91.1548,90.9058,91.0111,361904.0
2022-11-01 09:35:00,95.01,95.06,94.87,94.93,208266.0,91.0016,91.0494,90.8675,90.9249,208266.0
2022-11-01 09:40:00,94.94,95.13,94.92,94.98,142147.0,90.9345,91.1165,90.9154,90.9728,142147.0
2022-11-01 09:45:00,94.98,94.98,94.71,94.8,183352.0,90.9728,90.9728,90.7142,90.8004,183352.0
2022-11-01 09:50:00,94.81,94.88,94.69,94.75,122596.0,90.81,90.877,90.6951,90.7525,122596.0
2022-11-01 09:55:00,94.75,94.9,94.75,94.77,74291.0,90.7525,90.8962,90.7525,90.7717,74291.0
2022-11-01 10:00:00,94.77,94.82,94.27,94.3,501275.0,90.7717,90.8196,90.2928,90.3215,501275.0
2022-11-01 10:05:00,94.29,94.44,94.27,94.32,112403.0,90.3119,90.4556,90.2928,90.3407,112403.0
2022-11-01 10:10:00,94.32,94.51,94.25,94.33,84541.0,90.3407,90.5227,90.2736,90.3502,84541.0
2022-11-01 10:15:00,94.33,94.36,94.18,94.18,163577.0,90.3502,90.379,90.2066,90.2066,163577.0
2022-11-01 10:20:00,94.17,94.4,94.1,94.31,65037.0,90.197,90.4173,90.13,90.3311,65037.0
2022-11-01 10:25:00,94.31,94.39,94.21,94.36,84048.0,90.3311,90.4077,90.2353,90.379,84048.0
2022-11-01 10:30:00,94.38,94.41,94.22,94.4,181019.0,90.3981,90.4269,90.2449,90.4173,181019.0
2022-11-01 10:35:00,94.4,94.43,94.16,94.17,119946.0,90.4173,90.446,90.1874,90.197,119946.0
2022-11-01 10:40:00,94.14,94.15,93.91,93.98,160357.0,90.1683,90.1778,89.948,90.015,160357.0
2022-11-01 10:45:00,93.98,94.01,93.87,93.95,92067.0,90.015,90.0437,89.9097,89.9863,92067.0
2022-11-01 10:50:00,93.95,94.04,93.92,94.04,63510.0,89.9863,90.0725,89.9575,90.0725,63510.0
2022-11-01 10:55:00,94.03,94.04,93.74,93.83,195060.0,90.0629,90.0725,89.7851,89.8713,195060.0
2022-11-01 11:00:00,93.82,93.9,93.79,93.86,110839.0,89.8618,89.9384,89.833,89.9001,110839.0
2022-11-01 11:05:00,93.86,93.89,93.73,93.83,104789.0,89.9001,89.9288,89.7756,89.8713,104789.0
2022-11-01 11:10:00,93.83,93.86,93.75,93.84,73393.0,89.8713,89.9001,89.7947,89.8809,73393.0
2022-11-01 11:15:00,93.83,93.93,93.71,93.71,60160.0,89.8713,89.9671,89.7564,89.7564,60160.0
2022-11-01 11:20:00,93.72,93.84,93.69,93.74,60194.0,89.766,89.8809,89.7372,89.7851,60194.0
2022-11-01 11:25:00,93.75,93.88,93.7,93.88,57100.0,89.7947,89.9192,89.7468,89.9192,57100.0
2022-11-01 11:30:00,93.88,93.98,93.85,93.97,71299.0,89.9192,90.015,89.8905,90.0054,71299.0
2022-11-01 11:35:00,93.97,94.02,93.73,93.79,86780.0,90.0054,90.0533,89.7756,89.833,86780.0
2022-11-01 11:40:00,93.79,93.84,93.67,93.77,277418.0,89.833,89.8809,89.7181,89.8139,277418.0
2022-11-01 11:45:00,93.77,94.0,93.76,93.95,53976.0,89.8139,90.0342,89.8043,89.9863,53976.0
2022-11-01 11:50:00,93.95,94.04,93.92,94.03,62729.0,89.9863,90.0725,89.9575,90.0629,62729.0
2022-11-01 11:55:00,94.04,94.14,93.99,94.11,58887.0,90.0725,90.1683,90.0246,90.1395,58887.0
2022-11-01 12:00:00,94.11,94.23,94.08,94.22,67362.0,90.1395,90.2545,90.1108,90.2449,67362.0
2022-11-01 12:05:00,94.22,94.47,94.21,94.31,83583.0,90.2449,90.4843,90.2353,90.3311,83583.0
2022-11-01 12:10:00,94.31,94.4,94.18,94.22,114206.0,90.3311,90.4173,90.2066,90.2449,114206.0
2022-11-01 12:15:00,94.22,94.23,94.12,94.14,66405.0,90.2449,90.2545,90.1491,90.1683,66405.0
2022-11-01 12:20:00,94.14,94.22,94.03,94.09,98936.0,90.1683,90.2449,90.0629,90.1204,98936.0
2022-11-01 12:25:00,94.08,94.19,94.08,94.15,54113.0,90.1108,90.2162,90.1108,90.1778,54113.0
2022-11-01 12:30:00,94.15,94.23,94.11,94.16,55481.0,90.1778,90.2545,90.1395,90.1874,55481.0
2022-11-01 12:35:00,94.16,94.26,94.11,94.25,106419.0,90.1874,90.2832,90.1395,90.2736,106419.0
2022-11-01 12:40:00,94.25,94.33,94.22,94.33,66859.0,90.2736,90.3502,90.2449,90.3502,66859.0
2022-11-01 12:45:00,94.33,94.38,94.32,94.35,67140.0,90.3502,90.3981,90.3407,90.3694,67140.0
2022-11-01 12:50:00,94.36,94.37,94.25,94.31,84508.0,90.379,90.3886,90.2736,90.3311,84508.0
2022-11-01 12:55:00,94.31,94.33,94.23,94.3,69524.0,90.3311,90.3502,90.2545,90.3215,69524.0
2022-11-01 13:00:00,94.3,94.3,94.17,94.21,96739.0,90.3215,90.3215,90.197,90.2353,96739.0
2022-11-01 13:05:00,94.22,94.29,94.17,94.19,57203.0,90.2449,90.3119,90.197,90.2162,57203.0
2022-11-01 13:10:00,94.2,94.41,94.18,94.35,58143.0,90.2257,90.4269,90.2066,90.3694,58143.0
2022-11-01 13:15:00,94.35,94.36,94.25,94.29,178169.0,90.3694,90.379,90.2736,90.3119,178169.0
2022-11-01 13:20:00,94.29,94.35,94.26,94.27,56441.0,90.3119,90.3694,90.2832,90.2928,56441.0
2022-11-01 13:25:00,94.26,94.28,94.23,94.24,79888.0,90.2832,90.3024,90.2545,90.264,79888.0
2022-11-01 13:30:00,94.25,94.25,94.18,94.2,42723.0,90.2736,90.2736,90.2066,90.2257,42723.0
2022-11-01 13:35:00,94.2,94.21,94.15,94.19,58637.0,90.2257,90.2353,90.1778,90.2162,58637.0
2022-11-01 13:40:00,94.19,94.27,94.19,94.22,44184.0,90.2162,90.2928,90.2162,90.2449,44184.0
2022-11-01 13:45:00,94.23,94.28,94.2,94.2,53511.0,90.2545,90.3024,90.2257,90.2257,53511.0
2022-11-01 13:50:00,94.21,94.28,94.21,94.25,49361.0,90.2353,90.3024,90.2353,90.2736,49361.0
2022-11-01 13:55:00,94.25,94.34,94.23,94.34,53364.0,90.2736,90.3598,90.2545,90.3598,53364.0
2022-11-01 14:00:00,94.34,94.37,94.28,94.31,56830.0,90.3598,90.3886,90.3024,90.3311,56830.0
2022-11-01 14:05:00,94.31,94.35,94.26,94.34,60107.0,90.3311,90.3694,90.2832,90.3598,60107.0
2022-11-01 14:10:00,94.33,94.35,94.27,94.3,47787.0,90.3502,90.3694,90.2928,90.3215,47787.0
2022-11-01 14:15:00,94.29,94.31,94.26,94.29,46119.0,90.3119,90.3311,90.2832,90.3119,46119.0
2022-11-01 14:20:00,94.29,94.33,94.24,94.28,52825.0,90.3119,90.3502,90.264,90.3024,52825.0
2022-11-01 14:25:00,94.28,94.33,94.22,94.33,56669.0,90.3024,90.3502,90.2449,90.3502,56669.0
2022-11-01 14:30:00,94.32,94.34,94.21,94.24,63568.0,90.3407,90.3598,90.2353,90.264,63568.0
2022-11-01 14:35:00,94.24,94.27,94.22,94.25,70612.0,90.264,90.2928,90.2449,90.2736,70612.0
2022-11-01 14:40:00,94.26,94.28,94.18,94.22,47892.0,90.2832,90.3024,90.2066,90.2449,47892.0
2022-11-01 14:45:00,94.22,94.23,94.12,94.13,81730.0,90.2449,90.2545,90.1491,90.1587,81730.0
2022-11-01 14:50:00,94.13,94.23,94.12,94.21,62732.0,90.1587,90.2545,90.1491,90.2353,62732.0
2022-11-01 14:55:00,94.22,94.36,94.21,94.31,101086.0,90.2449,90.379,90.2353,90.3311,101086.0
2022-11-01 15:00:00,94.3,94.33,94.24,94.31,68219.0,90.3215,90.3502,90.264,90.3311,68219.0
2022-11-01 15:05:00,94.31,94.42,94.29,94.39,53672.0,90.3311,90.4365,90.3119,90.4077,53672.0
2022-11-01 15:10:00,94.39,94.39,94.27,94.29,102254.0,90.4077,90.4077,90.2928,90.3119,102254.0
2022-11-01 15:15:00,94.28,94.33,94.25,94.33,98601.0,90.3024,90.3502,90.2736,90.3502,98601.0
2022-11-01 15:20:00,94.33,94.38,94.32,94.35,113473.0,90.3502,90.3981,90.3407,90.3694,113473.0
2022-11-01 15:25:00,94.34,94.35,94.23,94.25,96759.0,90.3598,90.3694,90.2545,90.2736,96759.0
2022-11-01 15:30:00,94.25,94.31,94.25,94.28,62605.0,90.2736,90.3311,90.2736,90.3024,62605.0
2022-11-01 15:35:00,94.28,94.35,94.24,94.25,80133.0,90.3024,90.3694,90.264,90.2736,80133.0
2022-11-01 15:40:00,94.24,94.32,94.23,94.31,81614.0,90.264,90.3407,90.2545,90.3311,81614.0
2022-11-01 15:45:00,94.31,94.41,94.24,94.41,149840.0,90.3311,90.4269,90.264,90.4269,149840.0
2022-11-01 15:50:00,94.41,94.46,94.32,94.36,247842.0,90.4269,90.4748,90.3407,90.379,247842.0
2022-11-01 15:55:00,94.35,94.37,94.24,94.26,294875.0,90.3694,90.3886,90.264,90.2832,294875.0
2022-11-02 09:30:00,93.79,93.86,93.61,93.74,134135.0,89.833,89.9001,89.6606,89.7851,134135.0
2022-11-02 09:35:00,93.75,93.81,93.65,93.78,120783.0,89.7947,89.8522,89.6989,89.8235,120783.0
2022-11-02 09:40:00,93.77,93.93,93.73,93.81,96404.0,89.8139,89.9671,89.7756,89.8522,96404.0
2022-11-02 09:45:00,93.8,93.88,93.63,93.65,304793.0,89.8426,89.9192,89.6798,89.6989,304793.0
2022-11-02 09:50:00,93.65,93.75,93.63,93.75,97282.0,89.6989,89.7947,89.6798,89.7947,97282.0
2022-11-02 09:55:00,93.75,93.81,93.72,93.75,51414.0,89.7947,89.8522,89.766,89.7947,51414.0
2022-11-02 10:00:00,93.75,93.89,93.74,93.89,88509.0,89.7947,89.9288,89.7851,89.9288,88509.0
2022-11-02 10:05:00,93.9,93.96,93.83,93.89,49869.0,89.9384,89.9959,89.8713,89.9288,49869.0
2022-11-02 10:10:00,93.9,93.98,93.86,93.86,96917.0,89.9384,90.015,89.9001,89.9001,96917.0
2022-11-02 10:15:00,93.85,93.92,93.84,93.89,48819.0,89.8905,89.9575,89.8809,89.9288,48819.0
2022-11-02 10:20:00,93.88,93.88,93.76,93.82,70224.0,89.9192,89.9192,89.8043,89.8618,70224.0
2022-11-02 10:25:00,93.82,93.91,93.77,93.91,46859.0,89.8618,89.948,89.8139,89.948,46859.0
2022-11-02 10:30:00,93.91,93.95,93.89,93.95,47870.0,89.948,89.9863,89.9288,89.9863,47870.0
2022-11-02 10:35:00,93.95,94.01,93.9,93.98,77644.0,89.9863,90.0437,89.9384,90.015,77644.0
2022-11-02 10:40:00,93.98,94.05,93.92,94.03,34291.0,90.015,90.0821,89.9575,90.0629,34291.0
2022-11-02 10:45:00,94.02,94.11,94.0,94.11,79804.0,90.0533,90.1395,90.0342,90.1395,79804.0
2022-11-02 10:50:00,94.1,94.22,94.04,94.19,83928.0,90.13,90.2449,90.0725,90.2162,83928.0
2022-11-02 10:55:00,94.2,94.24,94.14,94.14,46112.0,90.2257,90.264,90.1683,90.1683,46112.0
2022-11-02 11:00:00,94.15,94.28,94.15,94.26,45573.0,90.1778,90.3024,90.1778,90.2832,45573.0
2022-11-02 11:05:00,94.26,94.32,94.23,94.32,38944.0,90.2832,90.3407,90.2545,90.3407,38944.0
2022-11-02 11:10:00,94.31,94.37,94.23,94.31,55401.0,90.3311,90.3886,90.2545,90.3311,55401.0
2022-11-02 11:15:00,94.31,94.41,94.28,94.4,97885.0,90.3311,90.4269,90.3024,90.4173,97885.0
2022-11-02 11:20:00,94.39,94.46,94.3,94.46,126688.0,90.4077,90.4748,90.3215,90.4748,126688.0
2022-11-02 11:25:00,94.46,94.5,94.34,94.39,126142.0,90.4748,90.5131,90.3598,90.4077,126142.0
2022-11-02 11:30:00,94.4,94.44,94.33,94.43,42525.0,90.4173,90.4556,90.3502,90.446,42525.0
2022-11-02 11:35:00,94.43,94.52,94.4,94.44,26513.0,90.446,90.5322,90.4173,90.4556,26513.0
2022-11-02 11:40:00,94.43,94.54,94.39,94.51,32414.0,90.446,90.5514,90.4077,90.5227,32414.0
2022-11-02 11:45:00,94.51,94.59,94.5,94.55,51786.0,90.5227,90.5993,90.5131,90.561,51786.0
2022-11-02 11:50:00,94.55,94.57,94.48,94.5,51696.0,90.561,90.5801,90.4939,90.5131,51696.0
2022-11-02 11:55:00,94.5,94.54,94.42,94.45,95212.0,90.5131,90.5514,90.4365,90.4652,95212.0
2022-11-02 12:00:00,94.44,94.44,94.35,94.41,37283.0,90.4556,90.4556,90.3694,90.4269,37283.0
2022-11-02 12:05:00,94.41,94.44,94.27,94.29,70593.0,90.4269,90.4556,90.2928,90.3119,70593.0
2022-11-02 12:10:00,94.29,94.31,94.19,94.2,76522.0,90.3119,90.3311,90.2162,90.2257,76522.0
2022-11-02 12:15:00,94.19,94.2,94.09,94.12,36400.0,90.2162,90.2257,90.1204,90.1491,36400.0
2022-11-02 12:20:00,94.11,94.15,94.09,94.11,177604.0,90.1395,90.1778,90.1204,90.1395,177604.0
2022-11-02 12:25:00,94.11,94.19,94.11,94.14,11872.0,90.1395,90.2162,90.1395,90.1683,11872.0
2022-11-02 12:30:00,94.15,94.19,94.1,94.1,21673.0,90.1778,90.2162,90.13,90.13,21673.0
2022-11-02 12:35:00,94.1,94.13,93.78,93.97,439264.0,90.13,90.1587,89.8235,90.0054,439264.0
2022-11-02 12:40:00,93.97,94.08,93.95,94.08,58843.0,90.0054,90.1108,89.9863,90.1108,58843.0
2022-11-02 12:45:00,94.09,94.14,94.08,94.11,35426.0,90.1204,90.1683,90.1108,90.1395,35426.0
2022-11-02 12:50:00,94.11,94.14,94.1,94.12,19176.0,90.1395,90.1683,90.13,90.1491,19176.0
2022-11-02 12:55:00,94.12,94.23,94.11,94.18,41906.0,90.1491,90.2545,90.1395,90.2066,41906.0
2022-11-02 13:00:00,94.19,94.23,94.17,94.23,20535.0,90.2162,90.2545,90.197,90.2545,20535.0
2022-11-02 13:05:00,94.23,94.25,94.2,94.22,63810.0,90.2545,90.2736,90.2257,90.2449,63810.0
2022-11-02 13:10:00,94.22,94.23,94.15,94.19,165681.0,90.2449,90.2545,90.1778,90.2162,165681.0
2022-11-02 13:15:00,94.19,94.24,94.17,94.23,84833.0,90.2162,90.264,90.197,90.2545,84833.0
2022-11-02 13:20:00,94.23,94.24,94.18,94.2,64034.0,90.2545,90.264,90.2066,90.2257,64034.0
2022-11-02 13:25:00,94.2,94.21,94.14,94.19,18891.0,90.2257,90.2353,90.1683,90.2162,18891.0
2022-11-02 13:30:00,94.19,94.24,94.14,94.23,117450.0,90.2162,90.264,90.1683,90.2545,117450.0
2022-11-02 13:35:00,94.23,94.35,94.21,94.34,89836.0,90.2545,90.3694,90.2353,90.3598,89836.0
2022-11-02 13:40:00,94.34,94.47,94.34,94.44,73734.0,90.3598,90.4843,90.3598,90.4556,73734.0
2022-11-02 13:45:00,94.44,94.56,94.43,94.54,43407.0,90.4556,90.5705,90.446,90.5514,43407.0
2022-11-02 13:50:00,94.54,94.63,94.54,94.61,57139.0,90.5514,90.6376,90.5514,90.6184,57139.0
2022-11-02 13:55:00,94.62,94.65,94.51,94.6,61119.0,90.628,90.6567,90.5227,90.6089,61119.0
2022-11-02 14:00:00,94.58,95.55,94.38,95.36,658238.0,90.5897,91.5188,90.3981,91.3368,658238.0
2022-11-02 14:05:00,95.4,95.57,95.21,95.34,259096.0,91.3751,91.5379,91.1931,91.3176,259096.0
2022-11-02 14:10:00,95.33,95.44,95.15,95.3,183300.0,91.3081,91.4134,91.1357,91.2793,183300.0
2022-11-02 14:15:00,95.35,95.42,94.98,95.18,157305.0,91.3272,91.3943,90.9728,91.1644,157305.0
2022-11-02 14:20:00,95.18,95.29,95.05,95.25,84426.0,91.1644,91.2697,91.0399,91.2314,84426.0
2022-11-02 14:25:00,95.25,95.51,95.21,95.5,88246.0,91.2314,91.4805,91.1931,91.4709,88246.0
2022-11-02 14:30:00,95.5,95.62,95.16,95.39,164939.0,91.4709,91.5858,91.1452,91.3655,164939.0
2022-11-02 14:35:00,95.38,95.72,94.35,94.77,533450.0,91.3559,91.6816,90.3694,90.7717,533450.0
2022-11-02 14:40:00,94.77,95.36,94.55,94.98,410375.0,90.7717,91.3368,90.561,90.9728,410375.0
2022-11-02 14:45:00,94.98,95.15,94.5,94.56,250767.0,90.9728,91.1357,90.5131,90.5705,250767.0
2022-11-02 14:50:00,94.55,94.65,93.56,93.8,636344.0,90.561,90.6567,89.6127,89.8426,636344.0
2022-11-02 14:55:00,93.8,94.1,93.72,93.97,229251.0,89.8426,90.13,89.766,90.0054,229251.0
2022-11-02 15:00:00,93.96,94.25,93.87,94.08,205715.0,89.9959,90.2736,89.9097,90.1108,205715.0
2022-11-02 15:05:00,94.07,94.62,94.05,94.55,175747.0,90.1012,90.628,90.0821,90.561,175747.0
2022-11-02 15:10:00,94.54,94.54,94.14,94.16,365952.0,90.5514,90.5514,90.1683,90.1874,365952.0
2022-11-02 15:15:00,94.16,94.16,93.69,93.69,188143.0,90.1874,90.1874,89.7372,89.7372,188143.0
2022-11-02 15:20:00,93.69,93.7,93.4,93.42,147697.0,89.7372,89.7468,89.4595,89.4786,147697.0
2022-11-02 15:25:00,93.41,93.45,92.96,93.15,309110.0,89.4691,89.5074,89.038,89.22,309110.0
2022-11-02 15:30:00,93.12,93.12,92.86,92.95,378718.0,89.1913,89.1913,88.9423,89.0285,378718.0
2022-11-02 15:35:00,92.93,93.18,92.83,93.09,353129.0,89.0093,89.2488,88.9135,89.1626,353129.0
2022-11-02 15:40:00,93.08,93.09,92.9,93.03,269215.0,89.153,89.1626,88.9806,89.1051,269215.0
2022-11-02 15:45:00,93.03,93.03,92.78,92.9,205428.0,89.1051,89.1051,88.8656,88.9806,205428.0
2022-11-02 15:50:00,92.9,92.93,92.54,92.6,385918.0,88.9806,89.0093,88.6358,88.6932,385918.0
2022-11-02 15:55:00,92.61,92.74,92.56,92.58,808333.0,88.7028,88.8273,88.6549,88.6741,808333.0
2022-11-03 09:30:00,91.66,91.98,91.6,91.86,393257.0,87.7929,88.0994,87.7354,87.9845,393257.0
2022-11-03 09:35:00,91.85,92.06,91.75,92.04,179950.0,87.9749,88.176,87.8791,88.1569,179950.0
2022-11-03 09:40:00,92.04,92.52,92.01,92.35,244919.0,88.1569,88.6166,88.1281,88.4538,244919.0
2022-11-03 09:45:00,92.35,92.35,91.98,92.03,204992.0,88.4538,88.4538,88.0994,88.1473,204992.0
2022-11-03 09:50:00,92.02,92.08,91.8,91.95,105249.0,88.1377,88.1952,87.927,88.0707,105249.0
2022-11-03 09:55:00,91.94,92.08,91.79,91.81,135620.0,88.0611,88.1952,87.9174,87.9366,135620.0
2022-11-03 10:00:00,91.81,92.45,91.79,92.42,330439.0,87.9366,88.5496,87.9174,88.5208,330439.0
2022-11-03 10:05:00,92.4,92.57,92.23,92.46,183322.0,88.5017,88.6645,88.3388,88.5591,183322.0
2022-11-03 10:10:00,92.45,92.66,92.34,92.65,323690.0,88.5496,88.7507,88.4442,88.7411,323690.0
2022-11-03 10:15:00,92.65,92.93,92.65,92.91,119336.0,88.7411,89.0093,88.7411,88.9902,119336.0
2022-11-03 10:20:00,92.92,93.18,92.89,93.11,113215.0,88.9997,89.2488,88.971,89.1817,113215.0
2022-11-03 10:25:00,93.11,93.27,93.1,93.21,172890.0,89.1817,89.335,89.1721,89.2775,172890.0
2022-11-03 10:30:00,93.21,93.22,92.89,92.9,128966.0,89.2775,89.2871,88.971,88.9806,128966.0
2022-11-03 10:35:00,92.91,93.0,92.87,92.98,133244.0,88.9902,89.0764,88.9518,89.0572,133244.0
2022-11-03 10:40:00,92.98,93.24,92.92,93.2,158420.0,89.0572,89.3062,88.9997,89.2679,158420.0
2022-11-03 10:45:00,93.19,93.45,93.19,93.39,197336.0,89.2583,89.5074,89.2583,89.4499,197336.0
2022-11-03 10:50:00,93.39,93.51,93.35,93.47,133034.0,89.4499,89.5648,89.4116,89.5265,133034.0
2022-11-03 10:55:00,93.47,93.63,93.44,93.62,138176.0,89.5265,89.6798,89.4978,89.6702,138176.0
2022-11-03 11:00:00,93.63,93.68,93.47,93.49,161545.0,89.6798,89.7277,89.5265,89.5457,161545.0
2022-11-03 11:05:00,93.48,93.52,93.38,93.49,142742.0,89.5361,89.5744,89.4403,89.5457,142742.0
2022-11-03 11:10:00,93.48,93.62,93.44,93.46,140012.0,89.5361,89.6702,89.4978,89.517,140012.0
2022-11-03 11:15:00,93.46,93.53,93.36,93.51,117958.0,89.517,89.584,89.4212,89.5648,117958.0
2022-11-03 11:20:00,93.52,93.61,93.48,93.51,244287.0,89.5744,89.6606,89.5361,89.5648,244287.0
2022-11-03 11:25:00,93.51,93.66,93.45,93.52,188798.0,89.5648,89.7085,89.5074,89.5744,188798.0
2022-11-03 11:30:00,93.51,93.55,93.33,93.42,115301.0,89.5648,89.6032,89.3924,89.4786,115301.0
2022-11-03 11:35:00,93.42,93.82,93.41,93.77,545671.0,89.4786,89.8618,89.4691,89.8139,545671.0
2022-11-03 11:40:00,93.77,93.84,93.63,93.65,305440.0,89.8139,89.8809,89.6798,89.6989,305440.0
2022-11-03 11:45:00,93.65,93.88,93.64,93.75,223649.0,89.6989,89.9192,89.6894,89.7947,223649.0
2022-11-03 11:50:00,93.75,93.8,93.69,93.77,129033.0,89.7947,89.8426,89.7372,89.8139,129033.0
2022-11-03 11:55:00,93.77,93.82,93.68,93.76,132347.0,89.8139,89.8618,89.7277,89.8043,132347.0
2022-11-03 12:00:00,93.76,94.02,93.69,93.98,452797.0,89.8043,90.0533,89.7372,90.015,452797.0
2022-11-03 12:05:00,93.98,94.05,93.9,93.98,209510.0,90.015,90.0821,89.9384,90.015,209510.0
2022-11-03 12:10:00,93.98,94.12,93.96,94.1,109660.0,90.015,90.1491,89.9959,90.13,109660.0
2022-11-03 12:15:00,94.09,94.22,94.08,94.21,152227.0,90.1204,90.2449,90.1108,90.2353,152227.0
2022-11-03 12:20:00,94.2,94.26,94.06,94.1,132062.0,90.2257,90.2832,90.0916,90.13,132062.0
2022-11-03 12:25:00,94.09,94.16,94.03,94.07,249461.0,90.1204,90.1874,90.0629,90.1012,249461.0
2022-11-03 12:30:00,94.07,94.13,94.02,94.08,49961.0,90.1012,90.1587,90.0533,90.1108,49961.0
2022-11-03 12:35:00,94.08,94.08,93.86,93.9,90312.0,90.1108,90.1108,89.9001,89.9384,90312.0
2022-11-03 12:40:00,93.9,94.11,93.85,94.09,127232.0,89.9384,90.1395,89.8905,90.1204,127232.0
2022-11-03 12:45:00,94.09,94.13,94.07,94.1,57477.0,90.1204,90.1587,90.1012,90.13,57477.0
2022-11-03 12:50:00,94.1,94.28,94.1,94.27,84399.0,90.13,90.3024,90.13,90.2928,84399.0
2022-11-03 12:55:00,94.27,94.31,94.2,94.23,87697.0,90.2928,90.3311,90.2257,90.2545,87697.0
2022-11-03 13:00:00,94.22,94.25,94.14,94.2,77520.0,90.2449,90.2736,90.1683,90.2257,77520.0
2022-11-03 13:05:00,94.19,94.24,94.07,94.2,104874.0,90.2162,90.264,90.1012,90.2257,104874.0
2022-11-03 13:10:00,94.2,94.2,94.12,94.16,74395.0,90.2257,90.2257,90.1491,90.1874,74395.0
2022-11-03 13:15:00,94.16,94.27,94.14,94.19,84401.0,90.1874,90.2928,90.1683,90.2162,84401.0
2022-11-03 13:20:00,94.19,94.2,94.05,94.06,41824.0,90.2162,90.2257,90.0821,90.0916,41824.0
2022-11-03 13:25:00,94.05,94.11,94.03,94.11,52387.0,90.0821,90.1395,90.0629,90.1395,52387.0
2022-11-03 13:30:00,94.1,94.15,94.07,94.09,37076.0,90.13,90.1778,90.1012,90.1204,37076.0
2022-11-03 13:35:00,94.09,94.23,94.07,94.2,30678.0,90.1204,90.2545,90.1012,90.2257,30678.0
2022-11-03 13:40:00,94.2,94.23,94.06,94.08,45256.0,90.2257,90.2545,90.0916,90.1108,45256.0
2022-11-03 13:45:00,94.09,94.16,94.07,94.11,37206.0,90.1204,90.1874,90.1012,90.1395,37206.0
2022-11-03 13:50:00,94.11,94.11,94.01,94.08,34648.0,90.1395,90.1395,90.0437,90.1108,34648.0
2022-11-03 13:55:00,94.08,94.09,93.97,93.98,28011.0,90.1108,90.1204,90.0054,90.015,28011.0
2022-11-03 14:00:00,93.97,94.02,93.89,93.97,91372.0,90.0054,90.0533,89.9288,90.0054,91372.0
2022-11-03 14:05:00,93.97,94.04,93.95,94.0,26040.0,90.0054,90.0725,89.9863,90.0342,26040.0
2022-11-03 14:10:00,94.0,94.04,93.94,94.03,62369.0,90.0342,90.0725,89.9767,90.0629,62369.0
2022-11-03 14:15:00,94.02,94.09,94.01,94.09,40629.0,90.0533,90.1204,90.0437,90.1204,40629.0
2022-11-03 14:20:00,94.09,94.26,94.09,94.23,33892.0,90.1204,90.2832,90.1204,90.2545,33892.0
2022-11-03 14:25:00,94.23,94.32,94.22,94.3,67425.0,90.2545,90.3407,90.2449,90.3215,67425.0
2022-11-03 14:30:00,94.31,94.39,94.27,94.33,74736.0,90.3311,90.4077,90.2928,90.3502,74736.0
2022-11-03 14:35:00,94.33,94.34,94.22,94.24,31760.0,90.3502,90.3598,90.2449,90.264,31760.0
2022-11-03 14:40:00,94.25,94.26,94.15,94.17,60750.0,90.2736,90.2832,90.1778,90.197,60750.0
2022-11-03 14:45:00,94.17,94.3,94.16,94.28,29285.0,90.197,90.3215,90.1874,90.3024,29285.0
2022-11-03 14:50:00,94.29,94.36,94.25,94.33,26027.0,90.3119,90.379,90.2736,90.3502,26027.0
2022-11-03 14:55:00,94.33,94.37,94.28,94.37,64089.0,90.3502,90.3886,90.3024,90.3886,64089.0
2022-11-03 15:00:00,94.38,94.41,94.33,94.39,53169.0,90.3981,90.4269,90.3502,90.4077,53169.0
2022-11-03 15:05:00,94.39,94.4,94.3,94.34,53569.0,90.4077,90.4173,90.3215,90.3598,53569.0
2022-11-03 15:10:00,94.35,94.4,94.31,94.33,90580.0,90.3694,90.4173,90.3311,90.3502,90580.0
2022-11-03 15:15:00,94.32,94.37,94.3,94.3,119327.0,90.3407,90.3886,90.3215,90.3215,119327.0
2022-11-03 15:20:00,94.31,94.38,94.29,94.36,327558.0,90.3311,90.3981,90.3119,90.379,327558.0
2022-11-03 15:25:00,94.36,94.39,94.29,94.32,156742.0,90.379,90.4077,90.3119,90.3407,156742.0
2022-11-03 15:30:00,94.31,94.35,94.27,94.33,132189.0,90.3311,90.3694,90.2928,90.3502,132189.0
2022-11-03 15:35:00,94.32,94.32,94.11,94.13,137014.0,90.3407,90.3407,90.1395,90.1587,137014.0
2022-11-03 15:40:00,94.14,94.18,94.04,94.06,121126.0,90.1683,90.2066,90.0725,90.0916,121126.0
2022-11-03 15:45:00,94.05,94.05,93.94,93.96,404238.0,90.0821,90.0821,89.9767,89.9959,404238.0
2022-11-03 15:50:00,93.96,93.98,93.66,93.69,345369.0,89.9959,90.015,89.7085,89.7372,345369.0
2022-11-03 15:55:00,93.69,93.7,93.53,93.6,602612.0,89.7372,89.7468,89.584,89.651,602612.0
2022-11-04 09:30:00,94.87,95.12,94.71,95.11,491355.0,90.8675,91.1069,90.7142,91.0973,491355.0
2022-11-04 09:35:00,95.11,95.17,94.87,94.93,238591.0,91.0973,91.1548,90.8675,90.9249,238591.0
2022-11-04 09:40:00,94.92,94.94,94.34,94.44,265011.0,90.9154,90.9345,90.3598,90.4556,265011.0
2022-11-04 09:45:00,94.44,94.67,94.14,94.19,187599.0,90.4556,90.6759,90.1683,90.2162,187599.0
2022-11-04 09:50:00,94.19,94.61,94.13,94.56,174781.0,90.2162,90.6184,90.1587,90.5705,174781.0
2022-11-04 09:55:00,94.55,94.64,94.52,94.62,182057.0,90.561,90.6472,90.5322,90.628,182057.0
2022-11-04 10:00:00,94.62,94.79,94.51,94.58,195220.0,90.628,90.7908,90.5227,90.5897,195220.0
2022-11-04 10:05:00,94.6,94.8,94.54,94.65,110779.0,90.6089,90.8004,90.5514,90.6567,110779.0
2022-11-04 10:10:00,94.66,95.03,94.62,95.0,240230.0,90.6663,91.0207,90.628,90.992,240230.0
2022-11-04 10:15:00,95.01,95.08,94.76,94.8,104335.0,91.0016,91.0686,90.7621,90.8004,104335.0
2022-11-04 10:20:00,94.81,95.05,94.73,95.02,129367.0,90.81,91.0399,90.7334,91.0111,129367.0
2022-11-04 10:25:00,95.05,95.18,95.03,95.1,118952.0,91.0399,91.1644,91.0207,91.0878,118952.0
2022-11-04 10:30:00,95.12,95.23,94.98,95.13,123477.0,91.1069,91.2123,90.9728,91.1165,123477.0
2022-11-04 10:35:00,95.13,95.18,95.01,95.13,91539.0,91.1165,91.1644,91.0016,91.1165,91539.0
2022-11-04 10:40:00,95.13,95.34,95.13,95.19,108269.0,91.1165,91.3176,91.1165,91.174,108269.0
2022-11-04 10:45:00,95.19,95.21,95.06,95.14,95134.0,91.174,91.1931,91.0494,91.1261,95134.0
2022-11-04 10:50:00,95.13,95.2,94.94,95.04,111706.0,91.1165,91.1835,90.9345,91.0303,111706.0
2022-11-04 10:55:00,95.04,95.12,94.9,94.98,69319.0,91.0303,91.1069,90.8962,90.9728,69319.0
2022-11-04 11:00:00,95.0,95.18,95.0,95.13,97671.0,90.992,91.1644,90.992,91.1165,97671.0
2022-11-04 11:05:00,95.13,95.15,94.94,95.0,87764.0,91.1165,91.1357,90.9345,90.992,87764.0
2022-11-04 11:10:00,94.99,95.06,94.86,94.94,83018.0,90.9824,91.0494,90.8579,90.9345,83018.0
2022-11-04 11:15:00,94.97,95.01,94.84,94.89,251634.0,90.9632,91.0016,90.8387,90.8866,251634.0
2022-11-04 11:20:00,94.89,94.99,94.86,94.9,89917.0,90.8866,90.9824,90.8579,90.8962,89917.0
2022-11-04 11:25:00,94.9,94.91,94.38,94.42,277539.0,90.8962,90.9058,90.3981,90.4365,277539.0
2022-11-04 11:30:00,94.42,94.61,94.41,94.46,57629.0,90.4365,90.6184,90.4269,90.4748,57629.0
2022-11-04 11:35:00,94.46,94.55,94.3,94.39,138310.0,90.4748,90.561,90.3215,90.4077,138310.0
2022-11-04 11:40:00,94.38,94.41,94.24,94.29,76283.0,90.3981,90.4269,90.264,90.3119,76283.0
2022-11-04 11:45:00,94.3,94.31,94.16,94.18,68595.0,90.3215,90.3311,90.1874,90.2066,68595.0
2022-11-04 11:50:00,94.16,94.17,93.78,93.9,133422.0,90.1874,90.197,89.8235,89.9384,133422.0
2022-11-04 11:55:00,93.9,93.98,93.7,93.74,61724.0,89.9384,90.015,89.7468,89.7851,61724.0
2022-11-04 12:00:00,93.74,93.86,93.5,93.54,106577.0,89.7851,89.9001,89.5553,89.5936,106577.0
2022-11-04 12:05:00,93.54,93.87,93.51,93.87,146411.0,89.5936,89.9097,89.5648,89.9097,146411.0
2022-11-04 12:10:00,93.86,93.87,93.67,93.81,46897.0,89.9001,89.9097,89.7181,89.8522,46897.0
2022-11-04 12:15:00,93.8,94.01,93.75,93.96,46516.0,89.8426,90.0437,89.7947,89.9959,46516.0
2022-11-04 12:20:00,93.95,93.99,93.8,93.84,41713.0,89.9863,90.0246,89.8426,89.8809,41713.0
2022-11-04 12:25:00,93.84,94.07,93.83,94.01,43373.0,89.8809,90.1012,89.8713,90.0437,43373.0
2022-11-04 12:30:00,94.0,94.05,93.88,94.02,48679.0,90.0342,90.0821,89.9192,90.0533,48679.0
2022-11-04 12:35:00,94.02,94.02,93.71,93.71,32229.0,90.0533,90.0533,89.7564,89.7564,32229.0
2022-11-04 12:40:00,93.7,93.81,93.56,93.7,48595.0,89.7468,89.8522,89.6127,89.7468,48595.0
2022-11-04 12:45:00,93.72,93.76,93.6,93.7,54518.0,89.766,89.8043,89.651,89.7468,54518.0
2022-11-04 12:50:00,93.71,93.87,93.7,93.83,46996.0,89.7564,89.9097,89.7468,89.8713,46996.0
2022-11-04 12:55:00,93.83,93.92,93.78,93.9,31820.0,89.8713,89.9575,89.8235,89.9384,31820.0
2022-11-04 13:00:00,93.89,94.02,93.83,94.01,48820.0,89.9288,90.0533,89.8713,90.0437,48820.0
2022-11-04 13:05:00,94.02,94.13,93.72,93.74,107707.0,90.0533,90.1587,89.766,89.7851,107707.0
2022-11-04 13:10:00,93.76,94.18,93.76,94.11,81347.0,89.8043,90.2066,89.8043,90.1395,81347.0
2022-11-04 13:15:00,94.11,94.12,93.98,94.05,37105.0,90.1395,90.1491,90.015,90.0821,37105.0
2022-11-04 13:20:00,94.06,94.1,93.96,94.08,37178.0,90.0916,90.13,89.9959,90.1108,37178.0
2022-11-04 13:25:00,94.09,94.09,93.91,93.95,50012.0,90.1204,90.1204,89.948,89.9863,50012.0
2022-11-04 13:30:00,93.95,94.04,93.89,93.9,23594.0,89.9863,90.0725,89.9288,89.9384,23594.0
2022-11-04 13:35:00,93.89,94.07,93.86,93.98,127293.0,89.9288,90.1012,89.9001,90.015,127293.0
2022-11-04 13:40:00,93.97,93.98,93.87,93.89,21222.0,90.0054,90.015,89.9097,89.9288,21222.0
2022-11-04 13:45:00,93.89,94.03,93.83,94.0,39519.0,89.9288,90.0629,89.8713,90.0342,39519.0
2022-11-04 13:50:00,94.02,94.05,93.9,94.03,26938.0,90.0533,90.0821,89.9384,90.0629,26938.0
2022-11-04 13:55:00,94.02,94.02,93.93,93.97,31071.0,90.0533,90.0533,89.9671,90.0054,31071.0
2022-11-04 14:00:00,93.97,94.1,93.95,94.03,46344.0,90.0054,90.13,89.9863,90.0629,46344.0
2022-11-04 14:05:00,94.01,94.02,93.83,93.9,49891.0,90.0437,90.0533,89.8713,89.9384,49891.0
2022-11-04 14:10:00,93.9,94.0,93.87,93.97,23709.0,89.9384,90.0342,89.9097,90.0054,23709.0
2022-11-04 14:15:00,93.97,94.22,93.93,94.21,176215.0,90.0054,90.2449,89.9671,90.2353,176215.0
2022-11-04 14:20:00,94.21,94.28,94.12,94.27,122519.0,90.2353,90.3024,90.1491,90.2928,122519.0
2022-11-04 14:25:00,94.27,94.41,94.21,94.34,37477.0,90.2928,90.4269,90.2353,90.3598,37477.0
2022-11-04 14:30:00,94.37,94.39,94.28,94.35,36226.0,90.3886,90.4077,90.3024,90.3694,36226.0
2022-11-04 14:35:00,94.34,94.46,94.29,94.43,111192.0,90.3598,90.4748,90.3119,90.446,111192.0
2022-11-04 14:40:00,94.43,94.66,94.4,94.62,51572.0,90.446,90.6663,90.4173,90.628,51572.0
2022-11-04 14:45:00,94.65,94.66,94.51,94.56,49693.0,90.6567,90.6663,90.5227,90.5705,49693.0
2022-11-04 14:50:00,94.57,94.67,94.57,94.64,39573.0,90.5801,90.6759,90.5801,90.6472,39573.0
2022-11-04 14:55:00,94.63,94.79,94.63,94.7,61753.0,90.6376,90.7908,90.6376,90.7046,61753.0
2022-11-04 15:00:00,94.72,94.77,94.65,94.73,66955.0,90.7238,90.7717,90.6567,90.7334,66955.0
2022-11-04 15:05:00,94.73,94.91,94.73,94.88,63045.0,90.7334,90.9058,90.7334,90.877,63045.0
2022-11-04 15:10:00,94.88,94.93,94.8,94.84,89531.0,90.877,90.9249,90.8004,90.8387,89531.0
2022-11-04 15:15:00,94.84,94.87,94.79,94.83,117341.0,90.8387,90.8675,90.7908,90.8292,117341.0
2022-11-04 15:20:00,94.82,94.83,94.62,94.65,84922.0,90.8196,90.8292,90.628,90.6567,84922.0
2022-11-04 15:25:00,94.65,94.82,94.64,94.77,62517.0,90.6567,90.8196,90.6472,90.7717,62517.0
2022-11-04 15:30:00,94.77,94.97,94.64,94.97,325124.0,90.7717,90.9632,90.6472,90.9632,325124.0
2022-11-04 15:35:00,94.97,94.98,94.79,94.91,86949.0,90.9632,90.9728,90.7908,90.9058,86949.0
2022-11-04 15:40:00,94.9,95.06,94.83,95.05,150875.0,90.8962,91.0494,90.8292,91.0399,150875.0
2022-11-04 15:45:00,95.04,95.16,94.96,94.98,261440.0,91.0303,91.1452,90.9537,90.9728,261440.0
2022-11-04 15:50:00,94.98,95.03,94.83,94.91,317459.0,90.9728,91.0207,90.8292,90.9058,317459.0
2022-11-04 15:55:00,94.91,95.14,94.87,95.1,833413.0,90.9058,91.1261,90.8675,91.0878,833413.0
2022-11-07 09:30:00,95.5,95.67,95.34,95.37,602095.0,91.4709,91.6337,91.3176,91.3464,602095.0
2022-11-07 09:35:00,95.39,95.44,95.18,95.24,118270.0,91.3655,91.4134,91.1644,91.2219,118270.0
2022-11-07 09:40:00,95.25,95.34,95.16,95.3,124700.0,91.2314,91.3176,91.1452,91.2793,124700.0
2022-11-07 09:45:00,95.29,95.36,95.22,95.34,210168.0,91.2697,91.3368,91.2027,91.3176,210168.0
2022-11-07 09:50:00,95.34,95.35,95.02,95.07,179155.0,91.3176,91.3272,91.0111,91.059,179155.0
2022-11-07 09:55:00,95.07,95.13,94.89,94.96,143830.0,91.059,91.1165,90.8866,90.9537,143830.0
2022-11-07 10:00:00,94.96,95.27,94.95,95.27,153662.0,90.9537,91.2506,90.9441,91.2506,153662.0
2022-11-07 10:05:00,95.26,95.36,95.23,95.31,49251.0,91.241,91.3368,91.2123,91.2889,49251.0
2022-11-07 10:10:00,95.31,95.48,95.2,95.46,78741.0,91.2889,91.4517,91.1835,91.4326,78741.0
2022-11-07 10:15:00,95.46,95.64,95.42,95.59,105492.0,91.4326,91.605,91.3943,91.5571,105492.0
2022-11-07 10:20:00,95.59,95.59,95.38,95.48,88563.0,91.5571,91.5571,91.3559,91.4517,88563.0
2022-11-07 10:25:00,95.48,95.48,95.27,95.41,103965.0,91.4517,91.4517,91.2506,91.3847,103965.0
2022-11-07 10:30:00,95.43,95.54,95.35,95.43,68699.0,91.4038,91.5092,91.3272,91.4038,68699.0
2022-11-07 10:35:00,95.43,95.5,95.29,95.35,65386.0,91.4038,91.4709,91.2697,91.3272,65386.0
2022-11-07 10:40:00,95.35,95.49,95.31,95.45,54894.0,91.3272,91.4613,91.2889,91.423,54894.0
2022-11-07 10:45:00,95.44,95.55,95.4,95.45,69975.0,91.4134,91.5188,91.3751,91.423,69975.0
2022-11-07 10:50:00,95.45,95.51,95.38,95.48,78014.0,91.423,91.4805,91.3559,91.4517,78014.0
2022-11-07 10:55:00,95.48,95.57,95.47,95.55,70112.0,91.4517,91.5379,91.4422,91.5188,70112.0
2022-11-07 11:00:00,95.55,95.56,95.37,95.52,115644.0,91.5188,91.5284,91.3464,91.49,115644.0
2022-11-07 11:05:00,95.52,95.57,95.34,95.39,61707.0,91.49,91.5379,91.3176,91.3655,61707.0
2022-11-07 11:10:00,95.38,95.42,95.34,95.37,39282.0,91.3559,91.3943,91.3176,91.3464,39282.0
2022-11-07 11:15:00,95.38,95.5,95.38,95.41,39421.0,91.3559,91.4709,91.3559,91.3847,39421.0
2022-11-07 11:20:00,95.41,95.43,95.32,95.38,27723.0,91.3847,91.4038,91.2985,91.3559,27723.0
2022-11-07 11:25:00,95.37,95.48,95.34,95.42,43040.0,91.3464,91.4517,91.3176,91.3943,43040.0
2022-11-07 11:30:00,95.43,95.55,95.42,95.54,18739.0,91.4038,91.5188,91.3943,91.5092,18739.0
2022-11-07 11:35:00,95.54,95.55,95.44,95.48,64087.0,91.5092,91.5188,91.4134,91.4517,64087.0
2022-11-07 11:40:00,95.48,95.5,95.2,95.26,65136.0,91.4517,91.4709,91.1835,91.241,65136.0
2022-11-07 11:45:00,95.24,95.31,95.23,95.28,26992.0,91.2219,91.2889,91.2123,91.2602,26992.0
2022-11-07 11:50:00,95.28,95.33,95.26,95.31,21706.0,91.2602,91.3081,91.241,91.2889,21706.0
2022-11-07 11:55:00,95.32,95.35,95.19,95.2,32006.0,91.2985,91.3272,91.174,91.1835,32006.0
2022-11-07 12:00:00,95.2,95.26,95.13,95.26,36066.0,91.1835,91.241,91.1165,91.241,36066.0
2022-11-07 12:05:00,95.25,95.42,95.19,95.41,57229.0,91.2314,91.3943,91.174,91.3847,57229.0
2022-11-07 12:10:00,95.4,95.49,95.38,95.39,54880.0,91.3751,91.4613,91.3559,91.3655,54880.0
2022-11-07 12:15:00,95.4,95.44,95.36,95.43,32400.0,91.3751,91.4134,91.3368,91.4038,32400.0
2022-11-07 12:20:00,95.44,95.52,95.38,95.52,17231.0,91.4134,91.49,91.3559,91.49,17231.0
2022-11-07 12:25:00,95.52,95.56,95.46,95.53,56206.0,91.49,91.5284,91.4326,91.4996,56206.0
2022-11-07 12:30:00,95.54,95.58,95.49,95.49,26492.0,91.5092,91.5475,91.4613,91.4613,26492.0
2022-11-07 12:35:00,95.49,95.5,95.43,95.47,20540.0,91.4613,91.4709,91.4038,91.4422,20540.0
2022-11-07 12:40:00,95.48,95.54,95.44,95.5,15118.0,91.4517,91.5092,91.4134,91.4709,15118.0
2022-11-07 12:45:00,95.5,95.54,95.4,95.43,24950.0,91.4709,91.5092,91.3751,91.4038,24950.0
2022-11-07 12:50:00,95.42,95.43,95.36,95.39,16585.0,91.3943,91.4038,91.3368,91.3655,16585.0
2022-11-07 12:55:00,95.39,95.4,95.32,95.4,18269.0,91.3655,91.3751,91.2985,91.3751,18269.0
2022-11-07 13:00:00,95.4,95.54,95.4,95.54,20354.0,91.3751,91.5092,91.3751,91.5092,20354.0
2022-11-07 13:05:00,95.53,95.59,95.52,95.58,36487.0,91.4996,91.5571,91.49,91.5475,36487.0
2022-11-07 13:10:00,95.59,95.62,95.51,95.55,30015.0,91.5571,91.5858,91.4805,91.5188,30015.0
2022-11-07 13:15:00,95.56,95.59,95.51,95.55,14849.0,91.5284,91.5571,91.4805,91.5188,14849.0
2022-11-07 13:20:00,95.55,95.57,95.48,95.5,33501.0,91.5188,91.5379,91.4517,91.4709,33501.0
2022-11-07 13:25:00,95.51,95.58,95.49,95.57,24417.0,91.4805,91.5475,91.4613,91.5379,24417.0
2022-11-07 13:30:00,95.58,95.6,95.53,95.53,18748.0,91.5475,91.5667,91.4996,91.4996,18748.0
2022-11-07 13:35:00,95.54,95.55,95.5,95.54,24732.0,91.5092,91.5188,91.4709,91.5092,24732.0
2022-11-07 13:40:00,95.54,95.58,95.51,95.58,14725.0,91.5092,91.5475,91.4805,91.5475,14725.0
2022-11-07 13:45:00,95.58,95.62,95.53,95.57,51385.0,91.5475,91.5858,91.4996,91.5379,51385.0
2022-11-07 13:50:00,95.58,95.62,95.56,95.62,30938.0,91.5475,91.5858,91.5284,91.5858,30938.0
2022-11-07 13:55:00,95.62,95.65,95.58,95.65,37918.0,91.5858,91.6146,91.5475,91.6146,37918.0
2022-11-07 14:00:00,95.65,95.73,95.65,95.72,74031.0,91.6146,91.6912,91.6146,91.6816,74031.0
2022-11-07 14:05:00,95.71,95.73,95.67,95.72,20301.0,91.672,91.6912,91.6337,91.6816,20301.0
2022-11-07 14:10:00,95.72,95.84,95.71,95.83,40204.0,91.6816,91.7965,91.672,91.787,40204.0
2022-11-07 14:15:00,95.84,95.91,95.84,95.88,50933.0,91.7965,91.8636,91.7965,91.8349,50933.0
2022-11-07 14:20:00,95.88,95.9,95.82,95.89,35994.0,91.8349,91.854,91.7774,91.8444,35994.0
2022-11-07 14:25:00,95.88,95.97,95.87,95.95,98783.0,91.8349,91.9211,91.8253,91.9019,98783.0
2022-11-07 14:30:00,95.95,96.03,95.95,96.01,56429.0,91.9019,91.9785,91.9019,91.9594,56429.0
2022-11-07 14:35:00,96.01,96.04,95.99,96.0,57240.0,91.9594,91.9881,91.9402,91.9498,57240.0
2022-11-07 14:40:00,96.01,96.02,95.92,95.98,27559.0,91.9594,91.9689,91.8732,91.9306,27559.0
2022-11-07 14:45:00,95.98,96.01,95.93,95.98,41125.0,91.9306,91.9594,91.8827,91.9306,41125.0
2022-11-07 14:50:00,95.97,95.99,95.95,95.98,46063.0,91.9211,91.9402,91.9019,91.9306,46063.0
2022-11-07 14:55:00,95.98,96.0,95.9,95.91,119222.0,91.9306,91.9498,91.854,91.8636,119222.0
2022-11-07 15:00:00,95.92,96.03,95.91,96.02,81381.0,91.8732,91.9785,91.8636,91.9689,81381.0
2022-11-07 15:05:00,96.02,96.04,95.97,96.03,78698.0,91.9689,91.9881,91.9211,91.9785,78698.0
2022-11-07 15:10:00,96.03,96.15,96.02,96.15,125170.0,91.9785,92.0935,91.9689,92.0935,125170.0
2022-11-07 15:15:00,96.15,96.24,96.15,96.21,238996.0,92.0935,92.1797,92.0935,92.1509,238996.0
2022-11-07 15:20:00,96.2,96.22,96.12,96.18,79254.0,92.1414,92.1605,92.0647,92.1222,79254.0
2022-11-07 15:25:00,96.18,96.18,96.1,96.16,130519.0,92.1222,92.1222,92.0456,92.103,130519.0
2022-11-07 15:30:00,96.16,96.22,96.13,96.17,153964.0,92.103,92.1605,92.0743,92.1126,153964.0
2022-11-07 15:35:00,96.17,96.2,96.08,96.14,108255.0,92.1126,92.1414,92.0264,92.0839,108255.0
2022-11-07 15:40:00,96.14,96.15,96.08,96.14,338451.0,92.0839,92.0935,92.0264,92.0839,338451.0
2022-11-07 15:45:00,96.15,96.16,96.05,96.16,138758.0,92.0935,92.103,91.9977,92.103,138758.0
2022-11-07 15:50:00,96.16,96.19,96.07,96.11,236125.0,92.103,92.1318,92.0168,92.0552,236125.0
2022-11-07 15:55:00,96.11,96.11,95.97,96.11,352588.0,92.0552,92.0552,91.9211,92.0552,352588.0
2022-11-08 09:30:00,96.4,96.5,96.29,96.34,229669.0,92.3329,92.4287,92.2276,92.2754,229669.0
2022-11-08 09:35:00,96.35,96.36,96.12,96.2,160746.0,92.285,92.2946,92.0647,92.1414,160746.0
2022-11-08 09:40:00,96.21,96.37,96.17,96.33,153635.0,92.1509,92.3042,92.1126,92.2659,153635.0
2022-11-08 09:45:00,96.33,96.38,96.25,96.32,132907.0,92.2659,92.3138,92.1892,92.2563,132907.0
2022-11-08 09:50:00,96.31,96.52,96.28,96.48,148150.0,92.2467,92.4479,92.218,92.4095,148150.0
2022-11-08 09:55:00,96.49,96.54,96.25,96.26,80851.0,92.4191,92.467,92.1892,92.1988,80851.0
2022-11-08 10:00:00,96.26,96.47,96.25,96.38,198657.0,92.1988,92.4,92.1892,92.3138,198657.0
2022-11-08 10:05:00,96.38,96.58,96.36,96.57,86801.0,92.3138,92.5053,92.2946,92.4957,86801.0
2022-11-08 10:10:00,96.56,96.62,96.48,96.57,81739.0,92.4862,92.5436,92.4095,92.4957,81739.0
2022-11-08 10:15:00,96.58,96.81,96.58,96.76,108304.0,92.5053,92.7256,92.5053,92.6777,108304.0
2022-11-08 10:20:00,96.76,96.83,96.7,96.72,279823.0,92.6777,92.7448,92.6203,92.6394,279823.0
2022-11-08 10:25:00,96.71,96.8,96.67,96.77,56540.0,92.6298,92.716,92.5915,92.6873,56540.0
2022-11-08 10:30:00,96.78,96.85,96.7,96.81,75139.0,92.6969,92.7639,92.6203,92.7256,75139.0
2022-11-08 10:35:00,96.81,96.94,96.79,96.87,258410.0,92.7256,92.8501,92.7065,92.7831,258410.0
2022-11-08 10:40:00,96.88,97.08,96.87,97.05,58400.0,92.7927,92.9842,92.7831,92.9555,58400.0
2022-11-08 10:45:00,97.06,97.12,97.06,97.11,82778.0,92.9651,93.0225,92.9651,93.013,82778.0
2022-11-08 10:50:00,97.11,97.15,97.03,97.06,96804.0,93.013,93.0513,92.9363,92.9651,96804.0
2022-11-08 10:55:00,97.07,97.1,96.98,97.06,126409.0,92.9746,93.0034,92.8884,92.9651,126409.0
2022-11-08 11:00:00,97.05,97.07,96.98,97.02,63718.0,92.9555,92.9746,92.8884,92.9268,63718.0
2022-11-08 11:05:00,97.02,97.11,97.01,97.09,72500.0,92.9268,93.013,92.9172,92.9938,72500.0
2022-11-08 11:10:00,97.09,97.21,97.09,97.17,179681.0,92.9938,93.1087,92.9938,93.0704,179681.0
2022-11-08 11:15:00,97.17,97.22,97.15,97.16,23754.0,93.0704,93.1183,93.0513,93.0609,23754.0
2022-11-08 11:20:00,97.16,97.24,97.16,97.21,118485.0,93.0609,93.1375,93.0609,93.1087,118485.0
2022-11-08 11:25:00,97.21,97.22,97.07,97.07,89049.0,93.1087,93.1183,92.9746,92.9746,89049.0
2022-11-08 11:30:00,97.07,97.27,97.07,97.26,58433.0,92.9746,93.1662,92.9746,93.1566,58433.0
2022-11-08 11:35:00,97.27,97.35,97.24,97.33,51076.0,93.1662,93.2428,93.1375,93.2237,51076.0
2022-11-08 11:40:00,97.33,97.38,97.31,97.31,31972.0,93.2237,93.2716,93.2045,93.2045,31972.0
2022-11-08 11:45:00,97.32,97.36,97.27,97.27,73973.0,93.2141,93.2524,93.1662,93.1662,73973.0
2022-11-08 11:50:00,97.26,97.27,97.15,97.25,47989.0,93.1566,93.1662,93.0513,93.1471,47989.0
2022-11-08 11:55:00,97.25,97.26,97.2,97.24,69186.0,93.1471,93.1566,93.0992,93.1375,69186.0
2022-11-08 12:00:00,97.24,97.27,97.18,97.18,86709.0,93.1375,93.1662,93.08,93.08,86709.0
2022-11-08 12:05:00,97.18,97.2,97.12,97.19,37243.0,93.08,93.0992,93.0225,93.0896,37243.0
2022-11-08 12:10:00,97.18,97.22,97.11,97.11,32825.0,93.08,93.1183,93.013,93.013,32825.0
2022-11-08 12:15:00,97.11,97.15,97.06,97.15,81859.0,93.013,93.0513,92.9651,93.0513,81859.0
2022-11-08 12:20:00,97.14,97.21,97.11,97.21,32299.0,93.0417,93.1087,93.013,93.1087,32299.0
2022-11-08 12:25:00,97.22,97.25,97.16,97.21,22610.0,93.1183,93.1471,93.0609,93.1087,22610.0
2022-11-08 12:30:00,97.21,97.21,97.1,97.13,54419.0,93.1087,93.1087,93.0034,93.0321,54419.0
2022-11-08 12:35:00,97.14,97.16,97.1,97.16,56174.0,93.0417,93.0609,93.0034,93.0609,56174.0
2022-11-08 12:40:00,97.16,97.28,97.15,97.27,51823.0,93.0609,93.1758,93.0513,93.1662,51823.0
2022-11-08 12:45:00,97.28,97.28,97.19,97.23,53802.0,93.1758,93.1758,93.0896,93.1279,53802.0
2022-11-08 12:50:00,97.21,97.24,97.1,97.12,22865.0,93.1087,93.1375,93.0034,93.0225,22865.0
2022-11-08 12:55:00,97.13,97.2,97.13,97.17,22073.0,93.0321,93.0992,93.0321,93.0704,22073.0
2022-11-08 13:00:00,97.16,97.24,97.11,97.2,72706.0,93.0609,93.1375,93.013,93.0992,72706.0
2022-11-08 13:05:00,97.2,97.3,97.18,97.3,18832.0,93.0992,93.1949,93.08,93.1949,18832.0
2022-11-08 13:10:00,97.31,97.32,97.26,97.31,14759.0,93.2045,93.2141,93.1566,93.2045,14759.0
2022-11-08 13:15:00,97.3,97.31,97.17,97.17,28897.0,93.1949,93.2045,93.0704,93.0704,28897.0
2022-11-08 13:20:00,97.17,97.17,96.84,96.92,76262.0,93.0704,93.0704,92.7544,92.831,76262.0
2022-11-08 13:25:00,96.92,96.93,96.63,96.68,104592.0,92.831,92.8406,92.5532,92.6011,104592.0
2022-11-08 13:30:00,96.67,96.67,96.48,96.62,78086.0,92.5915,92.5915,92.4095,92.5436,78086.0
2022-11-08 13:35:00,96.61,96.76,96.61,96.74,62673.0,92.5341,92.6777,92.5341,92.6586,62673.0
2022-11-08 13:40:00,96.74,96.84,96.72,96.8,39266.0,92.6586,92.7544,92.6394,92.716,39266.0
2022-11-08 13:45:00,96.81,96.85,96.72,96.72,37033.0,92.7256,92.7639,92.6394,92.6394,37033.0
2022-11-08 13:50:00,96.72,96.83,96.56,96.64,48914.0,92.6394,92.7448,92.4862,92.5628,48914.0
2022-11-08 13:55:00,96.66,96.7,96.45,96.48,50479.0,92.5819,92.6203,92.3808,92.4095,50479.0
2022-11-08 14:00:00,96.46,96.58,96.44,96.48,38836.0,92.3904,92.5053,92.3712,92.4095,38836.0
2022-11-08 14:05:00,96.47,96.51,96.35,96.35,73223.0,92.4,92.4383,92.285,92.285,73223.0
2022-11-08 14:10:00,96.35,96.45,96.27,96.45,104760.0,92.285,92.3808,92.2084,92.3808,104760.0
2022-11-08 14:15:00,96.44,96.53,96.39,96.41,74320.0,92.3712,92.4574,92.3233,92.3425,74320.0
2022-11-08 14:20:00,96.41,96.43,96.01,96.04,100363.0,92.3425,92.3616,91.9594,91.9881,100363.0
2022-11-08 14:25:00,96.03,96.05,95.84,95.86,115975.0,91.9785,91.9977,91.7965,91.8157,115975.0
2022-11-08 14:30:00,95.85,95.96,95.77,95.96,121884.0,91.8061,91.9115,91.7295,91.9115,121884.0
2022-11-08 14:35:00,95.97,96.33,95.97,96.3,228175.0,91.9211,92.2659,91.9211,92.2371,228175.0
2022-11-08 14:40:00,96.3,96.52,96.28,96.48,106945.0,92.2371,92.4479,92.218,92.4095,106945.0
2022-11-08 14:45:00,96.47,96.59,96.44,96.59,58751.0,92.4,92.5149,92.3712,92.5149,58751.0
2022-11-08 14:50:00,96.59,96.72,96.54,96.65,228004.0,92.5149,92.6394,92.467,92.5724,228004.0
2022-11-08 14:55:00,96.64,96.71,96.61,96.62,123627.0,92.5628,92.6298,92.5341,92.5436,123627.0
2022-11-08 15:00:00,96.62,96.89,96.6,96.82,110032.0,92.5436,92.8022,92.5245,92.7352,110032.0
2022-11-08 15:05:00,96.83,96.87,96.76,96.8,78525.0,92.7448,92.7831,92.6777,92.716,78525.0
2022-11-08 15:10:00,96.8,96.86,96.72,96.83,139152.0,92.716,92.7735,92.6394,92.7448,139152.0
2022-11-08 15:15:00,96.83,96.94,96.78,96.93,82375.0,92.7448,92.8501,92.6969,92.8406,82375.0
2022-11-08 15:20:00,96.93,96.99,96.85,96.91,77276.0,92.8406,92.898,92.7639,92.8214,77276.0
2022-11-08 15:25:00,96.92,97.09,96.86,97.08,78967.0,92.831,92.9938,92.7735,92.9842,78967.0
2022-11-08 15:30:00,97.08,97.29,97.06,97.28,172939.0,92.9842,93.1854,92.9651,93.1758,172939.0
2022-11-08 15:35:00,97.27,97.35,97.19,97.2,135171.0,93.1662,93.2428,93.0896,93.0992,135171.0
2022-11-08 15:40:00,97.2,97.29,97.09,97.11,219324.0,93.0992,93.1854,92.9938,93.013,219324.0
2022-11-08 15:45:00,97.11,97.23,97.1,97.11,143727.0,93.013,93.1279,93.0034,93.013,143727.0
2022-11-08 15:50:00,97.12,97.19,96.99,96.99,350521.0,93.0225,93.0896,92.898,92.898,350521.0
2022-11-08 15:55:00,96.99,97.0,96.83,96.92,416112.0,92.898,92.9076,92.7448,92.831,416112.0
2022-11-09 09:30:00,96.35,96.46,96.26,96.43,223161.0,92.285,92.3904,92.1988,92.3616,223161.0
2022-11-09 09:35:00,96.42,96.53,96.27,96.33,126579.0,92.3521,92.4574,92.2084,92.2659,126579.0
2022-11-09 09:40:00,96.32,96.49,96.25,96.4,192958.0,92.2563,92.4191,92.1892,92.3329,192958.0
2022-11-09 09:45:00,96.41,96.6,96.4,96.55,142795.0,92.3425,92.5245,92.3329,92.4766,142795.0
2022-11-09 09:50:00,96.54,96.55,96.34,96.44,128696.0,92.467,92.4766,92.2754,92.3712,128696.0
2022-11-09 09:55:00,96.44,96.46,96.19,96.34,174321.0,92.3712,92.3904,92.1318,92.2754,174321.0
2022-11-09 10:00:00,96.34,96.79,96.33,96.78,163098.0,92.2754,92.7065,92.2659,92.6969,163098.0
2022-11-09 10:05:00,96.78,96.96,96.75,96.94,194618.0,92.6969,92.8693,92.6681,92.8501,194618.0
2022-11-09 10:10:00,96.93,97.0,96.83,96.94,116993.0,92.8406,92.9076,92.7448,92.8501,116993.0
2022-11-09 10:15:00,96.94,96.99,96.82,96.9,86187.0,92.8501,92.898,92.7352,92.8118,86187.0
2022-11-09 10:20:00,96.92,97.0,96.83,96.87,51903.0,92.831,92.9076,92.7448,92.7831,51903.0
2022-11-09 10:25:00,96.87,96.88,96.56,96.66,126708.0,92.7831,92.7927,92.4862,92.5819,126708.0
2022-11-09 10:30:00,96.65,96.73,96.23,96.4,257794.0,92.5724,92.649,92.1701,92.3329,257794.0
2022-11-09 10:35:00,96.38,96.47,96.27,96.35,118584.0,92.3138,92.4,92.2084,92.285,118584.0
2022-11-09 10:40:00,96.34,96.41,96.21,96.36,257134.0,92.2754,92.3425,92.1509,92.2946,257134.0
2022-11-09 10:45:00,96.35,96.47,96.34,96.42,111044.0,92.285,92.4,92.2754,92.3521,111044.0
2022-11-09 10:50:00,96.43,96.43,96.32,96.33,96059.0,92.3616,92.3616,92.2563,92.2659,96059.0
2022-11-09 10:55:00,96.33,96.39,96.15,96.33,158180.0,92.2659,92.3233,92.0935,92.2659,158180.0
2022-11-09 11:00:00,96.34,96.49,96.34,96.42,53402.0,92.2754,92.4191,92.2754,92.3521,53402.0
2022-11-09 11:05:00,96.44,96.71,96.41,96.65,81346.0,92.3712,92.6298,92.3425,92.5724,81346.0
2022-11-09 11:10:00,96.63,96.66,96.56,96.56,66921.0,92.5532,92.5819,92.4862,92.4862,66921.0
2022-11-09 11:15:00,96.56,96.7,96.55,96.66,69195.0,92.4862,92.6203,92.4766,92.5819,69195.0
2022-11-09 11:20:00,96.65,96.68,96.41,96.48,63395.0,92.5724,92.6011,92.3425,92.4095,63395.0
2022-11-09 11:25:00,96.49,96.66,96.49,96.55,45567.0,92.4191,92.5819,92.4191,92.4766,45567.0
2022-11-09 11:30:00,96.55,96.55,96.41,96.42,62691.0,92.4766,92.4766,92.3425,92.3521,62691.0
2022-11-09 11:35:00,96.43,96.56,96.43,96.51,37900.0,92.3616,92.4862,92.3616,92.4383,37900.0
2022-11-09 11:40:00,96.5,96.8,96.48,96.77,80596.0,92.4287,92.716,92.4095,92.6873,80596.0
2022-11-09 11:45:00,96.78,96.79,96.69,96.7,63056.0,92.6969,92.7065,92.6107,92.6203,63056.0
2022-11-09 11:50:00,96.7,96.76,96.65,96.66,56975.0,92.6203,92.6777,92.5724,92.5819,56975.0
2022-11-09 11:55:00,96.67,96.7,96.55,96.58,59576.0,92.5915,92.6203,92.4766,92.5053,59576.0
2022-11-09 12:00:00,96.57,96.62,96.49,96.54,52110.0,92.4957,92.5436,92.4191,92.467,52110.0
2022-11-09 12:05:00,96.54,96.54,96.33,96.41,69688.0,92.467,92.467,92.2659,92.3425,69688.0
2022-11-09 12:10:00,96.41,96.43,96.32,96.36,50476.0,92.3425,92.3616,92.2563,92.2946,50476.0
2022-11-09 12:15:00,96.36,96.48,96.32,96.47,57940.0,92.2946,92.4095,92.2563,92.4,57940.0
2022-11-09 12:20:00,96.45,96.48,96.35,96.36,42731.0,92.3808,92.4095,92.285,92.2946,42731.0
2022-11-09 12:25:00,96.37,96.39,96.24,96.27,42514.0,92.3042,92.3233,92.1797,92.2084,42514.0
2022-11-09 12:30:00,96.26,96.47,96.24,96.47,32047.0,92.1988,92.4,92.1797,92.4,32047.0
2022-11-09 12:35:00,96.47,96.47,96.28,96.28,49255.0,92.4,92.4,92.218,92.218,49255.0
2022-11-09 12:40:00,96.28,96.35,96.25,96.29,38122.0,92.218,92.285,92.1892,92.2276,38122.0
2022-11-09 12:45:00,96.28,96.43,96.27,96.39,59374.0,92.218,92.3616,92.2084,92.3233,59374.0
2022-11-09 12:50:00,96.39,96.44,96.36,96.38,29910.0,92.3233,92.3712,92.2946,92.3138,29910.0
2022-11-09 12:55:00,96.38,96.44,96.31,96.43,32741.0,92.3138,92.3712,92.2467,92.3616,32741.0
2022-11-09 13:00:00,96.44,96.45,96.18,96.25,129015.0,92.3712,92.3808,92.1222,92.1892,129015.0
2022-11-09 13:05:00,96.26,96.29,96.19,96.25,27303.0,92.1988,92.2276,92.1318,92.1892,27303.0
2022-11-09 13:10:00,96.26,96.29,96.08,96.27,54240.0,92.1988,92.2276,92.0264,92.2084,54240.0
2022-11-09 13:15:00,96.27,96.38,96.25,96.3,42953.0,92.2084,92.3138,92.1892,92.2371,42953.0
2022-11-09 13:20:00,96.29,96.34,96.25,96.29,46418.0,92.2276,92.2754,92.1892,92.2276,46418.0
2022-11-09 13:25:00,96.28,96.35,96.24,96.27,37596.0,92.218,92.285,92.1797,92.2084,37596.0
2022-11-09 13:30:00,96.27,96.27,96.04,96.04,87912.0,92.2084,92.2084,91.9881,91.9881,87912.0
2022-11-09 13:35:00,96.02,96.03,95.95,95.98,49451.0,91.9689,91.9785,91.9019,91.9306,49451.0
2022-11-09 13:40:00,95.98,96.1,95.95,96.06,58989.0,91.9306,92.0456,91.9019,92.0073,58989.0
2022-11-09 13:45:00,96.06,96.07,95.94,96.01,36034.0,92.0073,92.0168,91.8923,91.9594,36034.0
2022-11-09 13:50:00,95.99,96.02,95.91,95.91,47094.0,91.9402,91.9689,91.8636,91.8636,47094.0
2022-11-09 13:55:00,95.9,96.02,95.85,96.02,35138.0,91.854,91.9689,91.8061,91.9689,35138.0
2022-11-09 14:00:00,96.01,96.03,95.93,96.02,28662.0,91.9594,91.9785,91.8827,91.9689,28662.0
2022-11-09 14:05:00,96.01,96.2,95.98,96.16,70498.0,91.9594,92.1414,91.9306,92.103,70498.0
2022-11-09 14:10:00,96.16,96.23,96.09,96.21,68041.0,92.103,92.1701,92.036,92.1509,68041.0
2022-11-09 14:15:00,96.21,96.21,96.12,96.16,154445.0,92.1509,92.1509,92.0647,92.103,154445.0
2022-11-09 14:20:00,96.16,96.18,95.99,96.04,80168.0,92.103,92.1222,91.9402,91.9881,80168.0
2022-11-09 14:25:00,96.04,96.08,95.99,95.99,36949.0,91.9881,92.0264,91.9402,91.9402,36949.0
2022-11-09 14:30:00,95.99,95.99,95.79,95.79,46352.0,91.9402,91.9402,91.7487,91.7487,46352.0
2022-11-09 14:35:00,95.8,95.85,95.73,95.75,57303.0,91.7582,91.8061,91.6912,91.7103,57303.0
2022-11-09 14:40:00,95.75,95.87,95.72,95.83,85032.0,91.7103,91.8253,91.6816,91.787,85032.0
2022-11-09 14:45:00,95.83,95.87,95.71,95.78,36428.0,91.787,91.8253,91.672,91.7391,36428.0
2022-11-09 14:50:00,95.77,95.78,95.66,95.73,37844.0,91.7295,91.7391,91.6241,91.6912,37844.0
2022-11-09 14:55:00,95.73,95.75,95.66,95.75,169726.0,91.6912,91.7103,91.6241,91.7103,169726.0
2022-11-09 15:00:00,95.73,95.85,95.7,95.84,70753.0,91.6912,91.8061,91.6624,91.7965,70753.0
2022-11-09 15:05:00,95.84,96.05,95.83,95.98,56990.0,91.7965,91.9977,91.787,91.9306,56990.0
2022-11-09 15:10:00,95.98,96.0,95.86,95.87,46137.0,91.9306,91.9498,91.8157,91.8253,46137.0
2022-11-09 15:15:00,95.87,95.95,95.84,95.95,99829.0,91.8253,91.9019,91.7965,91.9019,99829.0
2022-11-09 15:20:00,95.94,95.94,95.73,95.75,44645.0,91.8923,91.8923,91.6912,91.7103,44645.0
2022-11-09 15:25:00,95.75,95.82,95.71,95.79,60918.0,91.7103,91.7774,91.672,91.7487,60918.0
2022-11-09 15:30:00,95.79,95.84,95.66,95.82,130940.0,91.7487,91.7965,91.6241,91.7774,130940.0
2022-11-09 15:35:00,95.81,95.83,95.71,95.72,146745.0,91.7678,91.787,91.672,91.6816,146745.0
2022-11-09 15:40:00,95.71,95.72,95.61,95.61,580667.0,91.672,91.6816,91.5762,91.5762,580667.0
2022-11-09 15:45:00,95.61,95.67,95.45,95.48,278909.0,91.5762,91.6337,91.423,91.4517,278909.0
2022-11-09 15:50:00,95.48,95.64,95.47,95.53,224482.0,91.4517,91.605,91.4422,91.4996,224482.0
2022-11-09 15:55:00,95.53,95.61,95.48,95.57,369934.0,91.4996,91.5762,91.4517,91.5379,369934.0
2022-11-10 09:30:00,98.3,98.55,98.09,98.1,664761.0,94.1528,94.3922,93.9516,93.9612,664761.0
2022-11-10 09:35:00,98.09,98.4,98.06,98.38,409132.0,93.9516,94.2485,93.9229,94.2294,409132.0
2022-11-10 09:40:00,98.39,98.48,98.24,98.38,331461.0,94.239,94.3252,94.0953,94.2294,331461.0
2022-11-10 09:45:00,98.37,98.49,98.0,98.16,448161.0,94.2198,94.3347,93.8654,94.0187,448161.0
2022-11-10 09:50:00,98.17,98.27,97.84,98.04,406222.0,94.0282,94.124,93.7122,93.9037,406222.0
2022-11-10 09:55:00,98.05,98.56,98.05,98.55,296202.0,93.9133,94.4018,93.9133,94.3922,296202.0
2022-11-10 10:00:00,98.56,98.75,98.47,98.64,207903.0,94.4018,94.5838,94.3156,94.4784,207903.0
2022-11-10 10:05:00,98.63,98.78,98.51,98.66,141529.0,94.4688,94.6125,94.3539,94.4976,141529.0
2022-11-10 10:10:00,98.67,98.69,97.94,97.95,894923.0,94.5071,94.5263,93.8079,93.8175,894923.0
2022-11-10 10:15:00,97.94,98.26,97.94,98.11,352719.0,93.8079,94.1144,93.8079,93.9708,352719.0
2022-11-10 10:20:00,98.1,98.48,98.05,98.48,499684.0,93.9612,94.3252,93.9133,94.3252,499684.0
2022-11-10 10:25:00,98.45,98.67,98.4,98.63,206131.0,94.2964,94.5071,94.2485,94.4688,206131.0
2022-11-10 10:30:00,98.64,98.69,98.44,98.54,191704.0,94.4784,94.5263,94.2868,94.3826,191704.0
2022-11-10 10:35:00,98.54,98.64,98.48,98.5,210933.0,94.3826,94.4784,94.3252,94.3443,210933.0
2022-11-10 10:40:00,98.5,98.71,98.42,98.59,288177.0,94.3443,94.5455,94.2677,94.4305,288177.0
2022-11-10 10:45:00,98.56,98.82,98.53,98.8,205705.0,94.4018,94.6508,94.3731,94.6317,205705.0
2022-11-10 10:50:00,98.8,98.87,98.77,98.85,264240.0,94.6317,94.6987,94.6029,94.6796,264240.0
2022-11-10 10:55:00,98.84,99.05,98.8,99.01,283677.0,94.67,94.8711,94.6317,94.8328,283677.0
2022-11-10 11:00:00,99.01,99.04,98.81,98.82,235134.0,94.8328,94.8615,94.6412,94.6508,235134.0
2022-11-10 11:05:00,98.82,98.95,98.82,98.88,272355.0,94.6508,94.7753,94.6508,94.7083,272355.0
2022-11-10 11:10:00,98.87,99.0,98.84,99.0,225623.0,94.6987,94.8232,94.67,94.8232,225623.0
2022-11-10 11:15:00,99.0,99.0,98.79,98.99,325706.0,94.8232,94.8232,94.6221,94.8136,325706.0
2022-11-10 11:20:00,98.99,99.17,98.98,99.09,235653.0,94.8136,94.9861,94.8041,94.9094,235653.0
2022-11-10 11:25:00,99.08,99.15,99.01,99.13,183806.0,94.8998,94.9669,94.8328,94.9477,183806.0
2022-11-10 11:30:00,99.14,99.3,99.13,99.24,221948.0,94.9573,95.1106,94.9477,95.0531,221948.0
2022-11-10 11:35:00,99.24,99.28,99.17,99.27,258883.0,95.0531,95.0914,94.9861,95.0818,258883.0
2022-11-10 11:40:00,99.27,99.3,99.1,99.1,592413.0,95.0818,95.1106,94.919,94.919,592413.0
2022-11-10 11:45:00,99.09,99.15,99.09,99.11,76129.0,94.9094,94.9669,94.9094,94.9286,76129.0
2022-11-10 11:50:00,99.1,99.17,99.07,99.13,89155.0,94.919,94.9861,94.8903,94.9477,89155.0
2022-11-10 11:55:00,99.13,99.22,99.12,99.14,50165.0,94.9477,95.0339,94.9382,94.9573,50165.0
2022-11-10 12:00:00,99.14,99.14,98.97,99.01,93561.0,94.9573,94.9573,94.7945,94.8328,93561.0
2022-11-10 12:05:00,99.01,99.01,98.8,98.81,182307.0,94.8328,94.8328,94.6317,94.6412,182307.0
2022-11-10 12:10:00,98.81,98.83,98.72,98.76,90776.0,94.6412,94.6604,94.555,94.5933,90776.0
2022-11-10 12:15:00,98.75,98.84,98.75,98.8,77715.0,94.5838,94.67,94.5838,94.6317,77715.0
2022-11-10 12:20:00,98.8,98.8,98.66,98.66,139306.0,94.6317,94.6317,94.4976,94.4976,139306.0
2022-11-10 12:25:00,98.66,98.68,98.47,98.48,115096.0,94.4976,94.5167,94.3156,94.3252,115096.0
2022-11-10 12:30:00,98.49,98.49,98.24,98.33,158570.0,94.3347,94.3347,94.0953,94.1815,158570.0
2022-11-10 12:35:00,98.33,98.36,98.27,98.28,52822.0,94.1815,94.2102,94.124,94.1336,52822.0
2022-11-10 12:40:00,98.28,98.39,98.19,98.39,72894.0,94.1336,94.239,94.0474,94.239,72894.0
2022-11-10 12:45:00,98.39,98.39,98.2,98.27,117330.0,94.239,94.239,94.057,94.124,117330.0
2022-11-10 12:50:00,98.27,98.35,98.2,98.25,63280.0,94.124,94.2006,94.057,94.1049,63280.0
2022-11-10 12:55:00,98.24,98.28,98.15,98.24,59121.0,94.0953,94.1336,94.0091,94.0953,59121.0
2022-11-10 13:00:00,98.24,98.47,98.24,98.45,147446.0,94.0953,94.3156,94.0953,94.2964,147446.0
2022-11-10 13:05:00,98.46,98.48,98.39,98.48,54675.0,94.306,94.3252,94.239,94.3252,54675.0
2022-11-10 13:10:00,98.48,98.61,98.42,98.61,51641.0,94.3252,94.4497,94.2677,94.4497,51641.0
2022-11-10 13:15:00,98.6,98.65,98.52,98.55,89634.0,94.4401,94.488,94.3635,94.3922,89634.0
2022-11-10 13:20:00,98.55,98.57,98.4,98.43,70597.0,94.3922,94.4114,94.2485,94.2773,70597.0
2022-11-10 13:25:00,98.43,98.66,98.4,98.66,59290.0,94.2773,94.4976,94.2485,94.4976,59290.0
2022-11-10 13:30:00,98.65,98.7,98.54,98.59,81126.0,94.488,94.5359,94.3826,94.4305,81126.0
2022-11-10 13:35:00,98.59,98.63,98.53,98.62,42397.0,94.4305,94.4688,94.3731,94.4593,42397.0
2022-11-10 13:40:00,98.62,98.8,98.57,98.78,78440.0,94.4593,94.6317,94.4114,94.6125,78440.0
2022-11-10 13:45:00,98.78,98.86,98.77,98.83,131269.0,94.6125,94.6891,94.6029,94.6604,131269.0
2022-11-10 13:50:00,98.83,98.86,98.71,98.78,120693.0,94.6604,94.6891,94.5455,94.6125,120693.0
2022-11-10 13:55:00,98.78,98.91,98.75,98.86,84154.0,94.6125,94.737,94.5838,94.6891,84154.0
2022-11-10 14:00:00,98.85,99.01,98.84,98.98,41598.0,94.6796,94.8328,94.67,94.8041,41598.0
2022-11-10 14:05:00,98.97,99.02,98.93,99.01,66721.0,94.7945,94.8424,94.7562,94.8328,66721.0
2022-11-10 14:10:00,99.0,99.07,98.99,99.06,177444.0,94.8232,94.8903,94.8136,94.8807,177444.0
2022-11-10 14:15:00,99.06,99.06,98.99,99.01,51288.0,94.8807,94.8807,94.8136,94.8328,51288.0
2022-11-10 14:20:00,99.01,99.02,98.94,99.02,44392.0,94.8328,94.8424,94.7658,94.8424,44392.0
2022-11-10 14:25:00,99.02,99.12,99.0,99.06,34015.0,94.8424,94.9382,94.8232,94.8807,34015.0
2022-11-10 14:30:00,99.06,99.15,99.02,99.13,37845.0,94.8807,94.9669,94.8424,94.9477,37845.0
2022-11-10 14:35:00,99.13,99.15,99.07,99.12,32131.0,94.9477,94.9669,94.8903,94.9382,32131.0
2022-11-10 14:40:00,99.12,99.15,99.05,99.09,48329.0,94.9382,94.9669,94.8711,94.9094,48329.0
2022-11-10 14:45:00,99.09,99.19,99.08,99.16,157423.0,94.9094,95.0052,94.8998,94.9765,157423.0
2022-11-10 14:50:00,99.16,99.29,99.13,99.27,53098.0,94.9765,95.101,94.9477,95.0818,53098.0
2022-11-10 14:55:00,99.26,99.34,99.23,99.32,71860.0,95.0723,95.1489,95.0435,95.1297,71860.0
2022-11-10 15:00:00,99.33,99.39,99.28,99.34,59432.0,95.1393,95.1968,95.0914,95.1489,59432.0
2022-11-10 15:05:00,99.34,99.48,99.32,99.48,122221.0,95.1489,95.283,95.1297,95.283,122221.0
2022-11-10 15:10:00,99.49,99.53,99.43,99.48,147810.0,95.2925,95.3309,95.2351,95.283,147810.0
2022-11-10 15:15:00,99.48,99.51,99.36,99.37,210688.0,95.283,95.3117,95.168,95.1776,210688.0
2022-11-10 15:20:00,99.37,99.46,99.32,99.42,87196.0,95.1776,95.2638,95.1297,95.2255,87196.0
2022-11-10 15:25:00,99.42,99.49,99.37,99.45,85998.0,95.2255,95.2925,95.1776,95.2542,85998.0
2022-11-10 15:30:00,99.46,99.52,99.39,99.44,115176.0,95.2638,95.3213,95.1968,95.2447,115176.0
2022-11-10 15:35:00,99.44,99.47,99.37,99.44,160175.0,95.2447,95.2734,95.1776,95.2447,160175.0
2022-11-10 15:40:00,99.44,99.6,99.41,99.52,284186.0,95.2447,95.3979,95.2159,95.3213,284186.0
2022-11-10 15:45:00,99.51,99.62,99.49,99.58,230766.0,95.3117,95.4171,95.2925,95.3788,230766.0
2022-11-10 15:50:00,99.58,99.72,99.58,99.7,527619.0,95.3788,95.5128,95.3788,95.4937,527619.0
2022-11-10 15:55:00,99.71,99.72,99.56,99.6,616680.0,95.5033,95.5128,95.3596,95.3979,616680.0
2022-11-11 09:30:00,99.83,99.83,99.45,99.52,378318.0,95.6182,95.6182,95.2542,95.3213,378318.0
2022-11-11 09:35:00,99.53,99.83,99.36,99.37,324170.0,95.3309,95.6182,95.168,95.1776,324170.0
2022-11-11 09:40:00,99.36,99.4,99.2,99.21,334914.0,95.168,95.2063,95.0148,95.0244,334914.0
2022-11-11 09:45:00,99.22,99.39,99.12,99.36,829260.0,95.0339,95.1968,94.9382,95.168,829260.0
2022-11-11 09:50:00,99.35,99.81,99.34,99.72,192013.0,95.1585,95.599,95.1489,95.5128,192013.0
2022-11-11 09:55:00,99.72,99.75,99.49,99.51,314327.0,95.5128,95.5416,95.2925,95.3117,314327.0
2022-11-11 10:00:00,99.49,99.75,99.15,99.7,295900.0,95.2925,95.5416,94.9669,95.4937,295900.0
2022-11-11 10:05:00,99.7,99.9,99.48,99.57,148327.0,95.4937,95.6853,95.283,95.3692,148327.0
2022-11-11 10:10:00,99.57,99.98,99.55,99.94,91186.0,95.3692,95.7619,95.35,95.7236,91186.0
2022-11-11 10:15:00,99.94,100.08,99.88,100.08,114469.0,95.7236,95.8577,95.6661,95.8577,114469.0
2022-11-11 10:20:00,100.08,100.18,100.05,100.1,168148.0,95.8577,95.9534,95.8289,95.8768,168148.0
2022-11-11 10:25:00,100.11,100.24,99.99,99.99,100190.0,95.8864,96.0109,95.7715,95.7715,100190.0
2022-11-11 10:30:00,100.01,100.09,99.78,99.83,67628.0,95.7906,95.8672,95.5703,95.6182,67628.0
2022-11-11 10:35:00,99.84,99.9,99.71,99.74,83629.0,95.6278,95.6853,95.5033,95.532,83629.0
2022-11-11 10:40:00,99.73,99.79,99.62,99.77,113657.0,95.5224,95.5799,95.4171,95.5607,113657.0
2022-11-11 10:45:00,99.77,99.93,99.75,99.88,62998.0,95.5607,95.714,95.5416,95.6661,62998.0
2022-11-11 10:50:00,99.89,99.98,99.79,99.82,65158.0,95.6757,95.7619,95.5799,95.6086,65158.0
2022-11-11 10:55:00,99.81,99.84,99.63,99.65,91057.0,95.599,95.6278,95.4266,95.4458,91057.0
2022-11-11 11:00:00,99.67,99.96,99.67,99.91,108519.0,95.465,95.7427,95.465,95.6948,108519.0
2022-11-11 11:05:00,99.93,99.93,99.48,99.52,158273.0,95.714,95.714,95.283,95.3213,158273.0
2022-11-11 11:10:00,99.51,99.55,99.42,99.46,89822.0,95.3117,95.35,95.2255,95.2638,89822.0
2022-11-11 11:15:00,99.45,99.74,99.4,99.72,105407.0,95.2542,95.532,95.2063,95.5128,105407.0
2022-11-11 11:20:00,99.72,99.75,99.51,99.51,69369.0,95.5128,95.5416,95.3117,95.3117,69369.0
2022-11-11 11:25:00,99.5,99.56,99.41,99.41,68811.0,95.3021,95.3596,95.2159,95.2159,68811.0
2022-11-11 11:30:00,99.41,99.64,99.39,99.54,80216.0,95.2159,95.4362,95.1968,95.3404,80216.0
2022-11-11 11:35:00,99.54,99.71,99.54,99.56,72031.0,95.3404,95.5033,95.3404,95.3596,72031.0
2022-11-11 11:40:00,99.56,99.78,99.53,99.68,100562.0,95.3596,95.5703,95.3309,95.4745,100562.0
2022-11-11 11:45:00,99.67,99.73,99.55,99.72,42980.0,95.465,95.5224,95.35,95.5128,42980.0
2022-11-11 11:50:00,99.73,99.81,99.64,99.68,51290.0,95.5224,95.599,95.4362,95.4745,51290.0
2022-11-11 11:55:00,99.66,99.69,99.56,99.61,331200.0,95.4554,95.4841,95.3596,95.4075,331200.0
2022-11-11 12:00:00,99.6,99.65,99.5,99.65,70553.0,95.3979,95.4458,95.3021,95.4458,70553.0
2022-11-11 12:05:00,99.65,99.66,99.55,99.65,118278.0,95.4458,95.4554,95.35,95.4458,118278.0
2022-11-11 12:10:00,99.65,99.8,99.65,99.73,62188.0,95.4458,95.5895,95.4458,95.5224,62188.0
2022-11-11 12:15:00,99.72,99.8,99.7,99.7,38959.0,95.5128,95.5895,95.4937,95.4937,38959.0
2022-11-11 12:20:00,99.71,99.72,99.64,99.7,44641.0,95.5033,95.5128,95.4362,95.4937,44641.0
2022-11-11 12:25:00,99.69,99.73,99.62,99.69,46759.0,95.4841,95.5224,95.4171,95.4841,46759.0
2022-11-11 12:30:00,99.69,99.76,99.63,99.66,80970.0,95.4841,95.5512,95.4266,95.4554,80970.0
2022-11-11 12:35:00,99.66,99.73,99.5,99.5,26862.0,95.4554,95.5224,95.3021,95.3021,26862.0
2022-11-11 12:40:00,99.5,99.52,99.4,99.49,30820.0,95.3021,95.3213,95.2063,95.2925,30820.0
2022-11-11 12:45:00,99.48,99.55,99.43,99.43,44780.0,95.283,95.35,95.2351,95.2351,44780.0
2022-11-11 12:50:00,99.44,99.53,99.42,99.52,31145.0,95.2447,95.3309,95.2255,95.3213,31145.0
2022-11-11 12:55:00,99.52,99.64,99.51,99.52,28079.0,95.3213,95.4362,95.3117,95.3213,28079.0
2022-11-11 13:00:00,99.51,99.62,99.51,99.58,27145.0,95.3117,95.4171,95.3117,95.3788,27145.0
2022-11-11 13:05:00,99.58,99.65,99.57,99.64,21908.0,95.3788,95.4458,95.3692,95.4362,21908.0
2022-11-11 13:10:00,99.65,99.76,99.65,99.67,53543.0,95.4458,95.5512,95.4458,95.465,53543.0
2022-11-11 13:15:00,99.67,99.77,99.63,99.72,48558.0,95.465,95.5607,95.4266,95.5128,48558.0
2022-11-11 13:20:00,99.72,99.76,99.62,99.75,52282.0,95.5128,95.5512,95.4171,95.5416,52282.0
2022-11-11 13:25:00,99.77,99.77,99.68,99.77,46790.0,95.5607,95.5607,95.4745,95.5607,46790.0
2022-11-11 13:30:00,99.78,99.78,99.71,99.73,100437.0,95.5703,95.5703,95.5033,95.5224,100437.0
2022-11-11 13:35:00,99.73,99.74,99.57,99.6,47111.0,95.5224,95.532,95.3692,95.3979,47111.0
2022-11-11 13:40:00,99.61,99.65,99.51,99.59,69505.0,95.4075,95.4458,95.3117,95.3883,69505.0
2022-11-11 13:45:00,99.59,99.6,99.48,99.57,62553.0,95.3883,95.3979,95.283,95.3692,62553.0
2022-11-11 13:50:00,99.58,99.69,99.57,99.6,52069.0,95.3788,95.4841,95.3692,95.3979,52069.0
2022-11-11 13:55:00,99.6,99.6,99.53,99.57,25467.0,95.3979,95.3979,95.3309,95.3692,25467.0
2022-11-11 14:00:00,99.56,99.67,99.55,99.67,112389.0,95.3596,95.465,95.35,95.465,112389.0
2022-11-11 14:05:00,99.66,99.74,99.63,99.71,57077.0,95.4554,95.532,95.4266,95.5033,57077.0
2022-11-11 14:10:00,99.7,99.73,99.58,99.61,132026.0,95.4937,95.5224,95.3788,95.4075,132026.0
2022-11-11 14:15:00,99.62,99.63,99.49,99.53,74947.0,95.4171,95.4266,95.2925,95.3309,74947.0
2022-11-11 14:20:00,99.53,99.7,99.52,99.7,109128.0,95.3309,95.4937,95.3213,95.4937,109128.0
2022-11-11 14:25:00,99.69,99.8,99.66,99.78,30983.0,95.4841,95.5895,95.4554,95.5703,30983.0
2022-11-11 14:30:00,99.77,99.88,99.74,99.83,47474.0,95.5607,95.6661,95.532,95.6182,47474.0
2022-11-11 14:35:00,99.83,99.85,99.79,99.84,65825.0,95.6182,95.6374,95.5799,95.6278,65825.0
2022-11-11 14:40:00,99.85,99.92,99.84,99.89,65678.0,95.6374,95.7044,95.6278,95.6757,65678.0
2022-11-11 14:45:00,99.88,99.92,99.81,99.83,47074.0,95.6661,95.7044,95.599,95.6182,47074.0
2022-11-11 14:50:00,99.83,99.86,99.78,99.83,75517.0,95.6182,95.6469,95.5703,95.6182,75517.0
2022-11-11 14:55:00,99.84,99.92,99.81,99.88,63724.0,95.6278,95.7044,95.599,95.6661,63724.0
2022-11-11 15:00:00,99.89,99.9,99.69,99.71,66259.0,95.6757,95.6853,95.4841,95.5033,66259.0
2022-11-11 15:05:00,99.71,99.75,99.55,99.58,66482.0,95.5033,95.5416,95.35,95.3788,66482.0
2022-11-11 15:10:00,99.58,99.59,99.42,99.46,116071.0,95.3788,95.3883,95.2255,95.2638,116071.0
2022-11-11 15:15:00,99.45,99.52,99.38,99.51,134431.0,95.2542,95.3213,95.1872,95.3117,134431.0
2022-11-11 15:20:00,99.51,99.56,99.47,99.53,80805.0,95.3117,95.3596,95.2734,95.3309,80805.0
2022-11-11 15:25:00,99.52,99.69,99.51,99.64,89735.0,95.3213,95.4841,95.3117,95.4362,89735.0
2022-11-11 15:30:00,99.64,99.71,99.63,99.67,122204.0,95.4362,95.5033,95.4266,95.465,122204.0
2022-11-11 15:35:00,99.67,99.67,99.53,99.66,79621.0,95.465,95.465,95.3309,95.4554,79621.0
2022-11-11 15:40:00,99.65,99.78,99.64,99.75,88919.0,95.4458,95.5703,95.4362,95.5416,88919.0
2022-11-11 15:45:00,99.74,99.81,99.72,99.78,134704.0,95.532,95.599,95.5128,95.5703,134704.0
2022-11-11 15:50:00,99.79,99.86,99.67,99.67,235773.0,95.5799,95.6469,95.465,95.465,235773.0
2022-11-11 15:55:00,99.67,99.68,99.46,99.56,383189.0,95.465,95.4745,95.2638,95.3596,383189.0
2022-11-14 09:30:00,99.24,99.71,99.16,99.68,414790.0,95.0531,95.5033,94.9765,95.4745,414790.0
2022-11-14 09:35:00,99.69,99.92,99.65,99.91,290991.0,95.4841,95.7044,95.4458,95.6948,290991.0
2022-11-14 09:40:00,99.9,99.92,99.41,99.5,336893.0,95.6853,95.7044,95.2159,95.3021,336893.0
2022-11-14 09:45:00,99.5,99.69,99.37,99.67,203152.0,95.3021,95.4841,95.1776,95.465,203152.0
2022-11-14 09:50:00,99.66,99.76,99.6,99.75,177869.0,95.4554,95.5512,95.3979,95.5416,177869.0
2022-11-14 09:55:00,99.75,99.9,99.72,99.89,158770.0,95.5416,95.6853,95.5128,95.6757,158770.0
2022-11-14 10:00:00,99.9,100.03,99.83,99.91,238672.0,95.6853,95.8098,95.6182,95.6948,238672.0
2022-11-14 10:05:00,99.9,100.09,99.82,100.02,162302.0,95.6853,95.8672,95.6086,95.8002,162302.0
2022-11-14 10:10:00,100.03,100.05,99.76,99.95,139357.0,95.8098,95.8289,95.5512,95.7331,139357.0
2022-11-14 10:15:00,99.95,100.2,99.95,100.07,168728.0,95.7331,95.9726,95.7331,95.8481,168728.0
2022-11-14 10:20:00,100.08,100.17,100.02,100.04,68866.0,95.8577,95.9439,95.8002,95.8193,68866.0
2022-11-14 10:25:00,100.03,100.05,99.82,99.87,74037.0,95.8098,95.8289,95.6086,95.6565,74037.0
2022-11-14 10:30:00,99.87,99.97,99.8,99.93,95621.0,95.6565,95.7523,95.5895,95.714,95621.0
2022-11-14 10:35:00,99.92,100.0,99.86,99.94,90083.0,95.7044,95.781,95.6469,95.7236,90083.0
2022-11-14 10:40:00,99.94,100.06,99.94,100.01,47806.0,95.7236,95.8385,95.7236,95.7906,47806.0
2022-11-14 10:45:00,100.01,100.03,99.92,99.97,72595.0,95.7906,95.8098,95.7044,95.7523,72595.0
2022-11-14 10:50:00,99.96,100.03,99.92,100.01,63405.0,95.7427,95.8098,95.7044,95.7906,63405.0
2022-11-14 10:55:00,100.0,100.01,99.91,99.96,50705.0,95.781,95.7906,95.6948,95.7427,50705.0
2022-11-14 11:00:00,99.97,100.02,99.77,99.79,47405.0,95.7523,95.8002,95.5607,95.5799,47405.0
2022-11-14 11:05:00,99.8,99.85,99.76,99.83,80051.0,95.5895,95.6374,95.5512,95.6182,80051.0
2022-11-14 11:10:00,99.83,99.83,99.61,99.67,71978.0,95.6182,95.6182,95.4075,95.465,71978.0
2022-11-14 11:15:00,99.67,99.69,99.51,99.56,51923.0,95.465,95.4841,95.3117,95.3596,51923.0
2022-11-14 11:20:00,99.57,99.62,99.54,99.59,34428.0,95.3692,95.4171,95.3404,95.3883,34428.0
2022-11-14 11:25:00,99.6,99.69,99.57,99.63,45841.0,95.3979,95.4841,95.3692,95.4266,45841.0
2022-11-14 11:30:00,99.63,99.93,99.57,99.93,168395.0,95.4266,95.714,95.3692,95.714,168395.0
2022-11-14 11:35:00,99.94,99.99,99.88,99.9,66638.0,95.7236,95.7715,95.6661,95.6853,66638.0
2022-11-14 11:40:00,99.92,99.94,99.85,99.87,61118.0,95.7044,95.7236,95.6374,95.6565,61118.0
2022-11-14 11:45:00,99.87,99.96,99.84,99.88,40263.0,95.6565,95.7427,95.6278,95.6661,40263.0
2022-11-14 11:50:00,99.87,99.9,99.72,99.73,47953.0,95.6565,95.6853,95.5128,95.5224,47953.0
2022-11-14 11:55:00,99.73,99.8,99.66,99.77,57390.0,95.5224,95.5895,95.4554,95.5607,57390.0
2022-11-14 12:00:00,99.77,99.89,99.72,99.84,46329.0,95.5607,95.6757,95.5128,95.6278,46329.0
2022-11-14 12:05:00,99.84,99.84,99.74,99.78,46489.0,95.6278,95.6278,95.532,95.5703,46489.0
2022-11-14 12:10:00,99.78,99.86,99.71,99.77,34424.0,95.5703,95.6469,95.5033,95.5607,34424.0
2022-11-14 12:15:00,99.79,99.83,99.75,99.76,183387.0,95.5799,95.6182,95.5416,95.5512,183387.0
2022-11-14 12:20:00,99.75,99.76,99.61,99.76,77360.0,95.5416,95.5512,95.4075,95.5512,77360.0
2022-11-14 12:25:00,99.76,99.86,99.7,99.84,21523.0,95.5512,95.6469,95.4937,95.6278,21523.0
2022-11-14 12:30:00,99.84,99.97,99.82,99.95,63835.0,95.6278,95.7523,95.6086,95.7331,63835.0
2022-11-14 12:35:00,99.97,100.07,99.93,100.06,70481.0,95.7523,95.8481,95.714,95.8385,70481.0
2022-11-14 12:40:00,100.06,100.08,99.99,100.02,99253.0,95.8385,95.8577,95.7715,95.8002,99253.0
2022-11-14 12:45:00,100.02,100.07,99.99,100.05,46228.0,95.8002,95.8481,95.7715,95.8289,46228.0
2022-11-14 12:50:00,100.04,100.06,99.98,99.98,40398.0,95.8193,95.8385,95.7619,95.7619,40398.0
2022-11-14 12:55:00,99.99,100.0,99.87,99.94,69160.0,95.7715,95.781,95.6565,95.7236,69160.0
2022-11-14 13:00:00,99.94,100.0,99.92,99.98,133517.0,95.7236,95.781,95.7044,95.7619,133517.0
2022-11-14 13:05:00,99.97,100.02,99.92,99.96,79038.0,95.7523,95.8002,95.7044,95.7427,79038.0
2022-11-14 13:10:00,99.97,100.13,99.97,100.1,63008.0,95.7523,95.9055,95.7523,95.8768,63008.0
2022-11-14 13:15:00,100.1,100.12,100.07,100.09,65651.0,95.8768,95.896,95.8481,95.8672,65651.0
2022-11-14 13:20:00,100.08,100.15,100.07,100.13,42918.0,95.8577,95.9247,95.8481,95.9055,42918.0
2022-11-14 13:25:00,100.12,100.25,100.11,100.2,215304.0,95.896,96.0205,95.8864,95.9726,215304.0
2022-11-14 13:30:00,100.2,100.22,100.15,100.22,60405.0,95.9726,95.9918,95.9247,95.9918,60405.0
2022-11-14 13:35:00,100.23,100.26,100.15,100.18,51918.0,96.0013,96.0301,95.9247,95.9534,51918.0
2022-11-14 13:40:00,100.18,100.2,100.14,100.19,26539.0,95.9534,95.9726,95.9151,95.963,26539.0
2022-11-14 13:45:00,100.18,100.18,100.13,100.18,36682.0,95.9534,95.9534,95.9055,95.9534,36682.0
2022-11-14 13:50:00,100.18,100.26,100.17,100.23,33729.0,95.9534,96.0301,95.9439,96.0013,33729.0
2022-11-14 13:55:00,100.23,100.26,100.22,100.26,20265.0,96.0013,96.0301,95.9918,96.0301,20265.0
2022-11-14 14:00:00,100.25,100.25,100.16,100.21,67721.0,96.0205,96.0205,95.9343,95.9822,67721.0
2022-11-14 14:05:00,100.21,100.21,100.07,100.12,31879.0,95.9822,95.9822,95.8481,95.896,31879.0
2022-11-14 14:10:00,100.13,100.13,100.08,100.13,42674.0,95.9055,95.9055,95.8577,95.9055,42674.0
2022-11-14 14:15:00,100.14,100.16,100.02,100.06,30524.0,95.9151,95.9343,95.8002,95.8385,30524.0
2022-11-14 14:20:00,100.06,100.07,100.0,100.05,76685.0,95.8385,95.8481,95.781,95.8289,76685.0
2022-11-14 14:25:00,100.04,100.11,100.0,100.11,26934.0,95.8193,95.8864,95.781,95.8864,26934.0
2022-11-14 14:30:00,100.11,100.14,100.01,100.02,23373.0,95.8864,95.9151,95.7906,95.8002,23373.0
2022-11-14 14:35:00,100.02,100.06,99.92,99.93,64289.0,95.8002,95.8385,95.7044,95.714,64289.0
2022-11-14 14:40:00,99.92,99.95,99.87,99.91,30922.0,95.7044,95.7331,95.6565,95.6948,30922.0
2022-11-14 14:45:00,99.91,99.93,99.84,99.86,48475.0,95.6948,95.714,95.6278,95.6469,48475.0
2022-11-14 14:50:00,99.87,99.94,99.85,99.87,29310.0,95.6565,95.7236,95.6374,95.6565,29310.0
2022-11-14 14:55:00,99.87,99.92,99.87,99.9,35075.0,95.6565,95.7044,95.6565,95.6853,35075.0
2022-11-14 15:00:00,99.9,100.0,99.9,100.0,90941.0,95.6853,95.781,95.6853,95.781,90941.0
2022-11-14 15:05:00,100.0,100.03,99.85,99.85,55118.0,95.781,95.8098,95.6374,95.6374,55118.0
2022-11-14 15:10:00,99.86,99.86,99.59,99.6,56108.0,95.6469,95.6469,95.3883,95.3979,56108.0
2022-11-14 15:15:00,99.59,99.62,99.53,99.62,55028.0,95.3883,95.4171,95.3309,95.4171,55028.0
2022-11-14 15:20:00,99.61,99.66,99.6,99.65,220617.0,95.4075,95.4554,95.3979,95.4458,220617.0
2022-11-14 15:25:00,99.63,99.69,99.59,99.59,62209.0,95.4266,95.4841,95.3883,95.3883,62209.0
2022-11-14 15:30:00,99.59,99.61,99.49,99.49,79307.0,95.3883,95.4075,95.2925,95.2925,79307.0
2022-11-14 15:35:00,99.48,99.6,99.48,99.55,86595.0,95.283,95.3979,95.283,95.35,86595.0
2022-11-14 15:40:00,99.56,99.59,99.47,99.47,63911.0,95.3596,95.3883,95.2734,95.2734,63911.0
2022-11-14 15:45:00,99.47,99.48,99.3,99.31,118975.0,95.2734,95.283,95.1106,95.1201,118975.0
2022-11-14 15:50:00,99.31,99.33,99.1,99.12,216734.0,95.1201,95.1393,94.919,94.9382,216734.0
2022-11-14 15:55:00,99.11,99.11,98.89,98.9,461351.0,94.9286,94.9286,94.7179,94.7274,461351.0
2022-11-15 09:30:00,99.99,100.17,99.85,99.91,280170.0,95.7715,95.9439,95.6374,95.6948,280170.0
2022-11-15 09:35:00,99.91,100.18,99.91,99.99,209350.0,95.6948,95.9534,95.6948,95.7715,209350.0
2022-11-15 09:40:00,100.0,100.04,99.72,99.76,252272.0,95.781,95.8193,95.5128,95.5512,252272.0
2022-11-15 09:45:00,99.75,99.75,99.49,99.62,127383.0,95.5416,95.5416,95.2925,95.4171,127383.0
2022-11-15 09:50:00,99.63,99.78,99.6,99.65,140240.0,95.4266,95.5703,95.3979,95.4458,140240.0
2022-11-15 09:55:00,99.67,99.9,99.66,99.83,198347.0,95.465,95.6853,95.4554,95.6182,198347.0
2022-11-15 10:00:00,99.84,99.94,99.8,99.84,187164.0,95.6278,95.7236,95.5895,95.6278,187164.0
2022-11-15 10:05:00,99.84,99.91,99.52,99.54,205525.0,95.6278,95.6948,95.3213,95.3404,205525.0
2022-11-15 10:10:00,99.54,99.61,99.44,99.49,150792.0,95.3404,95.4075,95.2447,95.2925,150792.0
2022-11-15 10:15:00,99.48,99.64,99.42,99.45,61031.0,95.283,95.4362,95.2255,95.2542,61031.0
2022-11-15 10:20:00,99.44,99.66,99.36,99.65,48962.0,95.2447,95.4554,95.168,95.4458,48962.0
2022-11-15 10:25:00,99.66,99.88,99.66,99.82,47811.0,95.4554,95.6661,95.4554,95.6086,47811.0
2022-11-15 10:30:00,99.82,99.99,99.78,99.95,56178.0,95.6086,95.7715,95.5703,95.7331,56178.0
2022-11-15 10:35:00,99.95,99.97,99.82,99.9,57852.0,95.7331,95.7523,95.6086,95.6853,57852.0
2022-11-15 10:40:00,99.9,100.03,99.83,99.98,132609.0,95.6853,95.8098,95.6182,95.7619,132609.0
2022-11-15 10:45:00,99.98,100.03,99.75,99.79,133022.0,95.7619,95.8098,95.5416,95.5799,133022.0
2022-11-15 10:50:00,99.74,99.92,99.64,99.92,62164.0,95.532,95.7044,95.4362,95.7044,62164.0
2022-11-15 10:55:00,99.92,100.01,99.84,99.84,91066.0,95.7044,95.7906,95.6278,95.6278,91066.0
2022-11-15 11:00:00,99.84,99.88,99.68,99.73,191811.0,95.6278,95.6661,95.4745,95.5224,191811.0
2022-11-15 11:05:00,99.76,99.89,99.71,99.71,44593.0,95.5512,95.6757,95.5033,95.5033,44593.0
2022-11-15 11:10:00,99.7,99.8,99.66,99.8,77495.0,95.4937,95.5895,95.4554,95.5895,77495.0
2022-11-15 11:15:00,99.79,99.92,99.69,99.75,60342.0,95.5799,95.7044,95.4841,95.5416,60342.0
2022-11-15 11:20:00,99.73,99.86,99.73,99.75,50851.0,95.5224,95.6469,95.5224,95.5416,50851.0
2022-11-15 11:25:00,99.76,99.78,99.65,99.68,56763.0,95.5512,95.5703,95.4458,95.4745,56763.0
2022-11-15 11:30:00,99.68,99.96,99.68,99.96,70085.0,95.4745,95.7427,95.4745,95.7427,70085.0
2022-11-15 11:35:00,99.96,99.96,99.82,99.92,39364.0,95.7427,95.7427,95.6086,95.7044,39364.0
2022-11-15 11:40:00,99.91,100.0,99.82,99.84,57568.0,95.6948,95.781,95.6086,95.6278,57568.0
2022-11-15 11:45:00,99.83,99.86,99.73,99.83,69608.0,95.6182,95.6469,95.5224,95.6182,69608.0
2022-11-15 11:50:00,99.83,99.87,99.76,99.86,49648.0,95.6182,95.6565,95.5512,95.6469,49648.0
2022-11-15 11:55:00,99.85,99.9,99.81,99.88,46408.0,95.6374,95.6853,95.599,95.6661,46408.0
2022-11-15 12:00:00,99.9,99.94,99.68,99.76,99073.0,95.6853,95.7236,95.4745,95.5512,99073.0
2022-11-15 12:05:00,99.77,99.88,99.73,99.83,51650.0,95.5607,95.6661,95.5224,95.6182,51650.0
2022-11-15 12:10:00,99.84,99.89,99.74,99.78,57001.0,95.6278,95.6757,95.532,95.5703,57001.0
2022-11-15 12:15:00,99.78,99.81,99.66,99.68,42242.0,95.5703,95.599,95.4554,95.4745,42242.0
2022-11-15 12:20:00,99.66,99.74,99.65,99.74,50083.0,95.4554,95.532,95.4458,95.532,50083.0
2022-11-15 12:25:00,99.75,99.75,99.63,99.64,41589.0,95.5416,95.5416,95.4266,95.4362,41589.0
2022-11-15 12:30:00,99.64,99.82,99.61,99.79,45716.0,95.4362,95.6086,95.4075,95.5799,45716.0
2022-11-15 12:35:00,99.79,99.83,99.73,99.77,23030.0,95.5799,95.6182,95.5224,95.5607,23030.0
2022-11-15 12:40:00,99.76,99.78,99.6,99.67,54021.0,95.5512,95.5703,95.3979,95.465,54021.0
2022-11-15 12:45:00,99.66,99.69,99.53,99.69,48568.0,95.4554,95.4841,95.3309,95.4841,48568.0
2022-11-15 12:50:00,99.7,99.7,99.64,99.69,24716.0,95.4937,95.4937,95.4362,95.4841,24716.0
2022-11-15 12:55:00,99.69,99.73,99.62,99.73,89107.0,95.4841,95.5224,95.4171,95.5224,89107.0
2022-11-15 13:00:00,99.74,99.81,99.72,99.77,37001.0,95.532,95.599,95.5128,95.5607,37001.0
2022-11-15 13:05:00,99.77,99.77,99.66,99.67,51912.0,95.5607,95.5607,95.4554,95.465,51912.0
2022-11-15 13:10:00,99.67,99.69,99.58,99.62,105142.0,95.465,95.4841,95.3788,95.4171,105142.0
2022-11-15 13:15:00,99.61,99.61,99.33,99.35,168785.0,95.4075,95.4075,95.1393,95.1585,168785.0
2022-11-15 13:20:00,99.34,99.35,99.05,99.21,196005.0,95.1489,95.1585,94.8711,95.0244,196005.0
2022-11-15 13:25:00,99.2,99.29,98.95,99.02,215712.0,95.0148,95.101,94.7753,94.8424,215712.0
2022-11-15 13:30:00,99.0,99.16,98.87,99.03,184491.0,94.8232,94.9765,94.6987,94.852,184491.0
2022-11-15 13:35:00,99.03,99.29,98.83,98.93,168160.0,94.852,95.101,94.6604,94.7562,168160.0
2022-11-15 13:40:00,98.93,99.32,98.74,99.19,162167.0,94.7562,95.1297,94.5742,95.0052,162167.0
2022-11-15 13:45:00,99.18,99.38,99.03,99.03,215901.0,94.9956,95.1872,94.852,94.852,215901.0
2022-11-15 13:50:00,99.03,99.36,99.03,99.34,79452.0,94.852,95.168,94.852,95.1489,79452.0
2022-11-15 13:55:00,99.33,99.48,99.23,99.29,158254.0,95.1393,95.283,95.0435,95.101,158254.0
2022-11-15 14:00:00,99.3,99.38,99.05,99.05,127484.0,95.1106,95.1872,94.8711,94.8711,127484.0
2022-11-15 14:05:00,99.05,99.45,99.05,99.44,122310.0,94.8711,95.2542,94.8711,95.2447,122310.0
2022-11-15 14:10:00,99.43,99.77,99.4,99.48,552169.0,95.2351,95.5607,95.2063,95.283,552169.0
2022-11-15 14:15:00,99.49,99.58,99.39,99.47,171666.0,95.2925,95.3788,95.1968,95.2734,171666.0
2022-11-15 14:20:00,99.47,99.71,99.47,99.59,141876.0,95.2734,95.5033,95.2734,95.3883,141876.0
2022-11-15 14:25:00,99.58,99.64,99.36,99.51,103744.0,95.3788,95.4362,95.168,95.3117,103744.0
2022-11-15 14:30:00,99.52,99.57,99.37,99.37,76943.0,95.3213,95.3692,95.1776,95.1776,76943.0
2022-11-15 14:35:00,99.38,99.55,99.32,99.42,128600.0,95.1872,95.35,95.1297,95.2255,128600.0
2022-11-15 14:40:00,99.43,99.58,99.42,99.45,79289.0,95.2351,95.3788,95.2255,95.2542,79289.0
2022-11-15 14:45:00,99.47,99.55,99.32,99.34,67771.0,95.2734,95.35,95.1297,95.1489,67771.0
2022-11-15 14:50:00,99.35,99.42,99.28,99.42,114113.0,95.1585,95.2255,95.0914,95.2255,114113.0
2022-11-15 14:55:00,99.42,99.7,99.39,99.59,184813.0,95.2255,95.4937,95.1968,95.3883,184813.0
2022-11-15 15:00:00,99.59,99.72,99.55,99.65,68263.0,95.3883,95.5128,95.35,95.4458,68263.0
2022-11-15 15:05:00,99.64,99.65,99.47,99.53,78070.0,95.4362,95.4458,95.2734,95.3309,78070.0
2022-11-15 15:10:00,99.54,99.59,99.46,99.52,118171.0,95.3404,95.3883,95.2638,95.3213,118171.0
2022-11-15 15:15:00,99.52,99.71,99.5,99.67,79654.0,95.3213,95.5033,95.3021,95.465,79654.0
2022-11-15 15:20:00,99.65,99.78,99.6,99.73,83011.0,95.4458,95.5703,95.3979,95.5224,83011.0
2022-11-15 15:25:00,99.74,99.76,99.63,99.68,76278.0,95.532,95.5512,95.4266,95.4745,76278.0
2022-11-15 15:30:00,99.68,99.68,99.42,99.43,122820.0,95.4745,95.4745,95.2255,95.2351,122820.0
2022-11-15 15:35:00,99.44,99.73,99.43,99.71,85333.0,95.2447,95.5224,95.2351,95.5033,85333.0
2022-11-15 15:40:00,99.71,99.82,99.68,99.81,66167.0,95.5033,95.6086,95.4745,95.599,66167.0
2022-11-15 15:45:00,99.8,99.8,99.63,99.63,158884.0,95.5895,95.5895,95.4266,95.4266,158884.0
2022-11-15 15:50:00,99.63,99.65,99.4,99.5,247043.0,95.4266,95.4458,95.2063,95.3021,247043.0
2022-11-15 15:55:00,99.5,99.66,99.45,99.63,373863.0,95.3021,95.4554,95.2542,95.4266,373863.0
2022-11-16 09:30:00,99.48,99.68,99.33,99.53,252422.0,95.283,95.4745,95.1393,95.3309,252422.0
2022-11-16 09:35:00,99.53,99.54,99.17,99.31,209031.0,95.3309,95.3404,94.9861,95.1201,209031.0
2022-11-16 09:40:00,99.31,99.33,99.11,99.26,224677.0,95.1201,95.1393,94.9286,95.0723,224677.0
2022-11-16 09:45:00,99.27,99.36,99.07,99.14,250597.0,95.0818,95.168,94.8903,94.9573,250597.0
2022-11-16 09:50:00,99.15,99.31,98.95,98.97,170540.0,94.9669,95.1201,94.7753,94.7945,170540.0
2022-11-16 09:55:00,98.95,99.0,98.8,98.97,179783.0,94.7753,94.8232,94.6317,94.7945,179783.0
2022-11-16 10:00:00,98.97,99.15,98.96,99.08,198430.0,94.7945,94.9669,94.7849,94.8998,198430.0
2022-11-16 10:05:00,99.09,99.26,99.09,99.21,156243.0,94.9094,95.0723,94.9094,95.0244,156243.0
2022-11-16 10:10:00,99.22,99.56,99.21,99.37,175010.0,95.0339,95.3596,95.0244,95.1776,175010.0
2022-11-16 10:15:00,99.36,99.37,99.27,99.31,79885.0,95.168,95.1776,95.0818,95.1201,79885.0
2022-11-16 10:20:00,99.3,99.38,99.26,99.35,50593.0,95.1106,95.1872,95.0723,95.1585,50593.0
2022-11-16 10:25:00,99.36,99.43,99.24,99.29,223809.0,95.168,95.2351,95.0531,95.101,223809.0
2022-11-16 10:30:00,99.28,99.45,99.2,99.31,106814.0,95.0914,95.2542,95.0148,95.1201,106814.0
2022-11-16 10:35:00,99.31,99.36,99.2,99.27,140978.0,95.1201,95.168,95.0148,95.0818,140978.0
2022-11-16 10:40:00,99.26,99.37,99.2,99.2,117151.0,95.0723,95.1776,95.0148,95.0148,117151.0
2022-11-16 10:45:00,99.2,99.29,99.14,99.23,176657.0,95.0148,95.101,94.9573,95.0435,176657.0
2022-11-16 10:50:00,99.23,99.28,99.02,99.06,111854.0,95.0435,95.0914,94.8424,94.8807,111854.0
2022-11-16 10:55:00,99.07,99.09,98.99,99.07,52780.0,94.8903,94.9094,94.8136,94.8903,52780.0
2022-11-16 11:00:00,99.06,99.1,98.98,99.0,134794.0,94.8807,94.919,94.8041,94.8232,134794.0
2022-11-16 11:05:00,99.0,99.06,98.96,98.97,76172.0,94.8232,94.8807,94.7849,94.7945,76172.0
2022-11-16 11:10:00,98.97,99.1,98.95,99.08,44659.0,94.7945,94.919,94.7753,94.8998,44659.0
2022-11-16 11:15:00,99.08,99.15,99.03,99.11,84057.0,94.8998,94.9669,94.852,94.9286,84057.0
2022-11-16 11:20:00,99.11,99.16,99.06,99.14,47327.0,94.9286,94.9765,94.8807,94.9573,47327.0
2022-11-16 11:25:00,99.13,99.24,99.1,99.2,59429.0,94.9477,95.0531,94.919,95.0148,59429.0
2022-11-16 11:30:00,99.2,99.24,99.04,99.04,39414.0,95.0148,95.0531,94.8615,94.8615,39414.0
2022-11-16 11:35:00,99.02,99.06,98.97,99.03,55132.0,94.8424,94.8807,94.7945,94.852,55132.0
2022-11-16 11:40:00,99.03,99.12,99.03,99.09,32479.0,94.852,94.9382,94.852,94.9094,32479.0
2022-11-16 11:45:00,99.07,99.17,99.07,99.14,47477.0,94.8903,94.9861,94.8903,94.9573,47477.0
2022-11-16 11:50:00,99.14,99.21,99.12,99.17,36198.0,94.9573,95.0244,94.9382,94.9861,36198.0
2022-11-16 11:55:00,99.17,99.28,99.17,99.24,38663.0,94.9861,95.0914,94.9861,95.0531,38663.0
2022-11-16 12:00:00,99.24,99.26,99.13,99.17,36217.0,95.0531,95.0723,94.9477,94.9861,36217.0
2022-11-16 12:05:00,99.16,99.25,99.13,99.23,58078.0,94.9765,95.0627,94.9477,95.0435,58078.0
2022-11-16 12:10:00,99.23,99.24,99.14,99.15,44844.0,95.0435,95.0531,94.9573,94.9669,44844.0
2022-11-16 12:15:00,99.15,99.16,99.06,99.08,24082.0,94.9669,94.9765,94.8807,94.8998,24082.0
2022-11-16 12:20:00,99.08,99.17,99.04,99.09,184622.0,94.8998,94.9861,94.8615,94.9094,184622.0
2022-11-16 12:25:00,99.09,99.18,99.08,99.14,47314.0,94.9094,94.9956,94.8998,94.9573,47314.0
2022-11-16 12:30:00,99.15,99.21,99.12,99.18,21870.0,94.9669,95.0244,94.9382,94.9956,21870.0
2022-11-16 12:35:00,99.18,99.29,99.17,99.23,48709.0,94.9956,95.101,94.9861,95.0435,48709.0
2022-11-16 12:40:00,99.24,99.35,99.22,99.34,58999.0,95.0531,95.1585,95.0339,95.1489,58999.0
2022-11-16 12:45:00,99.35,99.45,99.32,99.34,104847.0,95.1585,95.2542,95.1297,95.1489,104847.0
2022-11-16 12:50:00,99.33,99.41,99.21,99.23,196244.0,95.1393,95.2159,95.0244,95.0435,196244.0
2022-11-16 12:55:00,99.23,99.25,99.14,99.17,39758.0,95.0435,95.0627,94.9573,94.9861,39758.0
2022-11-16 13:00:00,99.14,99.22,99.08,99.14,81173.0,94.9573,95.0339,94.8998,94.9573,81173.0
2022-11-16 13:05:00,99.14,99.14,99.08,99.13,23644.0,94.9573,94.9573,94.8998,94.9477,23644.0
2022-11-16 13:10:00,99.13,99.19,99.13,99.16,27434.0,94.9477,95.0052,94.9477,94.9765,27434.0
2022-11-16 13:15:00,99.16,99.17,99.06,99.06,19827.0,94.9765,94.9861,94.8807,94.8807,19827.0
2022-11-16 13:20:00,99.07,99.09,99.0,99.04,85987.0,94.8903,94.9094,94.8232,94.8615,85987.0
2022-11-16 13:25:00,99.03,99.09,98.96,98.98,33302.0,94.852,94.9094,94.7849,94.8041,33302.0
2022-11-16 13:30:00,98.97,99.01,98.81,98.81,47705.0,94.7945,94.8328,94.6412,94.6412,47705.0
2022-11-16 13:35:00,98.83,98.91,98.82,98.9,37293.0,94.6604,94.737,94.6508,94.7274,37293.0
2022-11-16 13:40:00,98.89,98.94,98.86,98.92,20636.0,94.7179,94.7658,94.6891,94.7466,20636.0
2022-11-16 13:45:00,98.92,98.94,98.86,98.87,24545.0,94.7466,94.7658,94.6891,94.6987,24545.0
2022-11-16 13:50:00,98.87,98.92,98.86,98.87,24416.0,94.6987,94.7466,94.6891,94.6987,24416.0
2022-11-16 13:55:00,98.87,98.9,98.76,98.78,29795.0,94.6987,94.7274,94.5933,94.6125,29795.0
2022-11-16 14:00:00,98.78,98.88,98.73,98.86,26112.0,94.6125,94.7083,94.5646,94.6891,26112.0
2022-11-16 14:05:00,98.86,98.91,98.81,98.9,44775.0,94.6891,94.737,94.6412,94.7274,44775.0
2022-11-16 14:10:00,98.9,98.92,98.87,98.89,37556.0,94.7274,94.7466,94.6987,94.7179,37556.0
2022-11-16 14:15:00,98.9,98.93,98.85,98.92,39474.0,94.7274,94.7562,94.6796,94.7466,39474.0
2022-11-16 14:20:00,98.92,98.97,98.9,98.95,39487.0,94.7466,94.7945,94.7274,94.7753,39487.0
2022-11-16 14:25:00,98.95,98.98,98.88,98.93,64747.0,94.7753,94.8041,94.7083,94.7562,64747.0
2022-11-16 14:30:00,98.94,98.95,98.71,98.77,85641.0,94.7658,94.7753,94.5455,94.6029,85641.0
2022-11-16 14:35:00,98.77,99.0,98.76,98.92,156898.0,94.6029,94.8232,94.5933,94.7466,156898.0
2022-11-16 14:40:00,98.92,98.97,98.88,98.88,58765.0,94.7466,94.7945,94.7083,94.7083,58765.0
2022-11-16 14:45:00,98.89,98.91,98.84,98.86,40923.0,94.7179,94.737,94.67,94.6891,40923.0
2022-11-16 14:50:00,98.86,98.97,98.84,98.93,35044.0,94.6891,94.7945,94.67,94.7562,35044.0
2022-11-16 14:55:00,98.94,98.97,98.88,98.97,31535.0,94.7658,94.7945,94.7083,94.7945,31535.0
2022-11-16 15:00:00,98.97,99.02,98.89,98.92,49623.0,94.7945,94.8424,94.7179,94.7466,49623.0
2022-11-16 15:05:00,98.92,98.95,98.72,98.75,53106.0,94.7466,94.7753,94.555,94.5838,53106.0
2022-11-16 15:10:00,98.76,98.8,98.73,98.79,76366.0,94.5933,94.6317,94.5646,94.6221,76366.0
2022-11-16 15:15:00,98.79,98.81,98.65,98.69,84584.0,94.6221,94.6412,94.488,94.5263,84584.0
2022-11-16 15:20:00,98.7,98.84,98.69,98.84,54657.0,94.5359,94.67,94.5263,94.67,54657.0
2022-11-16 15:25:00,98.84,98.9,98.81,98.83,62621.0,94.67,94.7274,94.6412,94.6604,62621.0
2022-11-16 15:30:00,98.83,98.91,98.79,98.81,96923.0,94.6604,94.737,94.6221,94.6412,96923.0
2022-11-16 15:35:00,98.82,98.88,98.79,98.82,486560.0,94.6508,94.7083,94.6221,94.6508,486560.0
2022-11-16 15:40:00,98.83,98.93,98.78,98.92,238759.0,94.6604,94.7562,94.6125,94.7466,238759.0
2022-11-16 15:45:00,98.92,98.92,98.83,98.88,209770.0,94.7466,94.7466,94.6604,94.7083,209770.0
2022-11-16 15:50:00,98.89,98.97,98.87,98.89,388194.0,94.7179,94.7945,94.6987,94.7179,388194.0
2022-11-16 15:55:00,98.89,98.91,98.77,98.86,761995.0,94.7179,94.737,94.6029,94.6891,761995.0
2022-11-17 09:30:00,97.61,97.86,97.58,97.66,617190.0,93.4919,93.7313,93.4631,93.5398,617190.0
2022-11-17 09:35:00,97.66,97.82,97.59,97.64,286230.0,93.5398,93.693,93.4727,93.5206,286230.0
2022-11-17 09:40:00,97.65,97.77,97.59,97.7,292057.0,93.5302,93.6451,93.4727,93.5781,292057.0
2022-11-17 09:45:00,97.7,97.9,97.67,97.86,136698.0,93.5781,93.7696,93.5493,93.7313,136698.0
2022-11-17 09:50:00,97.87,97.94,97.82,97.83,118479.0,93.7409,93.8079,93.693,93.7026,118479.0
2022-11-17 09:55:00,97.83,97.86,97.53,97.55,110212.0,93.7026,93.7313,93.4152,93.4344,110212.0
2022-11-17 10:00:00,97.55,97.73,97.53,97.64,173033.0,93.4344,93.6068,93.4152,93.5206,173033.0
2022-11-17 10:05:00,97.63,97.68,97.6,97.64,50099.0,93.511,93.5589,93.4823,93.5206,50099.0
2022-11-17 10:10:00,97.64,97.74,97.56,97.65,81550.0,93.5206,93.6164,93.444,93.5302,81550.0
2022-11-17 10:15:00,97.65,97.69,97.48,97.55,72900.0,93.5302,93.5685,93.3674,93.4344,72900.0
2022-11-17 10:20:00,97.56,97.69,97.5,97.53,90208.0,93.444,93.5685,93.3865,93.4152,90208.0
2022-11-17 10:25:00,97.53,97.65,97.51,97.62,137556.0,93.4152,93.5302,93.3961,93.5014,137556.0
2022-11-17 10:30:00,97.61,97.61,97.45,97.46,105795.0,93.4919,93.4919,93.3386,93.3482,105795.0
2022-11-17 10:35:00,97.47,97.49,97.34,97.37,113844.0,93.3578,93.3769,93.2333,93.262,113844.0
2022-11-17 10:40:00,97.36,97.42,97.3,97.3,64594.0,93.2524,93.3099,93.1949,93.1949,64594.0
2022-11-17 10:45:00,97.3,97.3,97.18,97.25,83146.0,93.1949,93.1949,93.08,93.1471,83146.0
2022-11-17 10:50:00,97.25,97.29,97.11,97.14,143927.0,93.1471,93.1854,93.013,93.0417,143927.0
2022-11-17 10:55:00,97.13,97.25,97.1,97.22,88967.0,93.0321,93.1471,93.0034,93.1183,88967.0
2022-11-17 11:00:00,97.21,97.31,97.2,97.24,73354.0,93.1087,93.2045,93.0992,93.1375,73354.0
2022-11-17 11:05:00,97.23,97.32,97.2,97.2,74720.0,93.1279,93.2141,93.0992,93.0992,74720.0
2022-11-17 11:10:00,97.2,97.24,97.12,97.23,209794.0,93.0992,93.1375,93.0225,93.1279,209794.0
2022-11-17 11:15:00,97.23,97.29,97.16,97.18,98031.0,93.1279,93.1854,93.0609,93.08,98031.0
2022-11-17 11:20:00,97.17,97.3,97.15,97.29,81467.0,93.0704,93.1949,93.0513,93.1854,81467.0
2022-11-17 11:25:00,97.28,97.36,97.25,97.36,75248.0,93.1758,93.2524,93.1471,93.2524,75248.0
2022-11-17 11:30:00,97.36,97.43,97.32,97.42,121656.0,93.2524,93.3195,93.2141,93.3099,121656.0
2022-11-17 11:35:00,97.43,97.49,97.38,97.45,111554.0,93.3195,93.3769,93.2716,93.3386,111554.0
2022-11-17 11:40:00,97.46,97.5,97.42,97.5,84652.0,93.3482,93.3865,93.3099,93.3865,84652.0
2022-11-17 11:45:00,97.5,97.6,97.5,97.52,107774.0,93.3865,93.4823,93.3865,93.4057,107774.0
2022-11-17 11:50:00,97.53,97.55,97.43,97.47,94051.0,93.4152,93.4344,93.3195,93.3578,94051.0
2022-11-17 11:55:00,97.48,97.88,97.48,97.86,232448.0,93.3674,93.7505,93.3674,93.7313,232448.0
2022-11-17 12:00:00,97.86,98.04,97.86,98.0,106051.0,93.7313,93.9037,93.7313,93.8654,106051.0
2022-11-17 12:05:00,98.0,98.04,97.96,98.0,88114.0,93.8654,93.9037,93.8271,93.8654,88114.0
2022-11-17 12:10:00,98.0,98.02,97.93,97.94,111591.0,93.8654,93.8846,93.7984,93.8079,111591.0
2022-11-17 12:15:00,97.93,97.95,97.81,97.89,43379.0,93.7984,93.8175,93.6834,93.7601,43379.0
2022-11-17 12:20:00,97.87,97.9,97.81,97.85,28140.0,93.7409,93.7696,93.6834,93.7217,28140.0
2022-11-17 12:25:00,97.86,97.91,97.83,97.88,24701.0,93.7313,93.7792,93.7026,93.7505,24701.0
2022-11-17 12:30:00,97.88,97.98,97.86,97.87,42168.0,93.7505,93.8463,93.7313,93.7409,42168.0
2022-11-17 12:35:00,97.86,97.97,97.86,97.97,35862.0,93.7313,93.8367,93.7313,93.8367,35862.0
2022-11-17 12:40:00,97.96,98.06,97.96,98.06,74125.0,93.8271,93.9229,93.8271,93.9229,74125.0
2022-11-17 12:45:00,98.05,98.13,98.04,98.08,30507.0,93.9133,93.9899,93.9037,93.942,30507.0
2022-11-17 12:50:00,98.07,98.25,98.07,98.18,128732.0,93.9325,94.1049,93.9325,94.0378,128732.0
2022-11-17 12:55:00,98.18,98.21,98.13,98.16,65734.0,94.0378,94.0666,93.9899,94.0187,65734.0
2022-11-17 13:00:00,98.17,98.23,98.15,98.17,162855.0,94.0282,94.0857,94.0091,94.0282,162855.0
2022-11-17 13:05:00,98.17,98.24,98.14,98.17,72408.0,94.0282,94.0953,93.9995,94.0282,72408.0
2022-11-17 13:10:00,98.17,98.31,98.16,98.28,75095.0,94.0282,94.1623,94.0187,94.1336,75095.0
2022-11-17 13:15:00,98.28,98.37,98.25,98.36,44121.0,94.1336,94.2198,94.1049,94.2102,44121.0
2022-11-17 13:20:00,98.35,98.38,98.28,98.28,42266.0,94.2006,94.2294,94.1336,94.1336,42266.0
2022-11-17 13:25:00,98.28,98.31,98.25,98.26,35779.0,94.1336,94.1623,94.1049,94.1144,35779.0
2022-11-17 13:30:00,98.27,98.28,98.17,98.21,41121.0,94.124,94.1336,94.0282,94.0666,41121.0
2022-11-17 13:35:00,98.21,98.36,98.2,98.35,46263.0,94.0666,94.2102,94.057,94.2006,46263.0
2022-11-17 13:40:00,98.36,98.37,98.3,98.3,53230.0,94.2102,94.2198,94.1528,94.1528,53230.0
2022-11-17 13:45:00,98.31,98.31,98.2,98.2,56238.0,94.1623,94.1623,94.057,94.057,56238.0
2022-11-17 13:50:00,98.21,98.26,98.17,98.24,56728.0,94.0666,94.1144,94.0282,94.0953,56728.0
2022-11-17 13:55:00,98.24,98.36,98.18,98.35,74236.0,94.0953,94.2102,94.0378,94.2006,74236.0
2022-11-17 14:00:00,98.35,98.46,98.34,98.42,66784.0,94.2006,94.306,94.1911,94.2677,66784.0
2022-11-17 14:05:00,98.41,98.49,98.37,98.37,37582.0,94.2581,94.3347,94.2198,94.2198,37582.0
2022-11-17 14:10:00,98.37,98.37,98.25,98.3,36718.0,94.2198,94.2198,94.1049,94.1528,36718.0
2022-11-17 14:15:00,98.3,98.3,98.16,98.17,43183.0,94.1528,94.1528,94.0187,94.0282,43183.0
2022-11-17 14:20:00,98.18,98.21,98.08,98.2,43899.0,94.0378,94.0666,93.942,94.057,43899.0
2022-11-17 14:25:00,98.19,98.21,98.15,98.17,45073.0,94.0474,94.0666,94.0091,94.0282,45073.0
2022-11-17 14:30:00,98.16,98.24,98.14,98.23,37754.0,94.0187,94.0953,93.9995,94.0857,37754.0
2022-11-17 14:35:00,98.23,98.24,98.15,98.2,40496.0,94.0857,94.0953,94.0091,94.057,40496.0
2022-11-17 14:40:00,98.2,98.22,98.06,98.14,31756.0,94.057,94.0761,93.9229,93.9995,31756.0
2022-11-17 14:45:00,98.13,98.25,98.05,98.22,56069.0,93.9899,94.1049,93.9133,94.0761,56069.0
2022-11-17 14:50:00,98.23,98.31,98.18,98.31,51931.0,94.0857,94.1623,94.0378,94.1623,51931.0
2022-11-17 14:55:00,98.31,98.34,98.27,98.32,25533.0,94.1623,94.1911,94.124,94.1719,25533.0
2022-11-17 15:00:00,98.32,98.37,98.25,98.29,48821.0,94.1719,94.2198,94.1049,94.1432,48821.0
2022-11-17 15:05:00,98.29,98.38,98.25,98.27,66205.0,94.1432,94.2294,94.1049,94.124,66205.0
2022-11-17 15:10:00,98.26,98.26,98.18,98.2,74722.0,94.1144,94.1144,94.0378,94.057,74722.0
2022-11-17 15:15:00,98.21,98.22,98.11,98.12,72710.0,94.0666,94.0761,93.9708,93.9803,72710.0
2022-11-17 15:20:00,98.12,98.16,98.06,98.1,69035.0,93.9803,94.0187,93.9229,93.9612,69035.0
2022-11-17 15:25:00,98.1,98.17,98.08,98.15,205026.0,93.9612,94.0282,93.942,94.0091,205026.0
2022-11-17 15:30:00,98.14,98.25,98.13,98.24,56356.0,93.9995,94.1049,93.9899,94.0953,56356.0
2022-11-17 15:35:00,98.23,98.29,98.2,98.25,54651.0,94.0857,94.1432,94.057,94.1049,54651.0
2022-11-17 15:40:00,98.26,98.34,98.25,98.33,75334.0,94.1144,94.1911,94.1049,94.1815,75334.0
2022-11-17 15:45:00,98.33,98.54,98.32,98.53,135160.0,94.1815,94.3826,94.1719,94.3731,135160.0
2022-11-17 15:50:00,98.54,98.57,98.43,98.44,221301.0,94.3826,94.4114,94.2773,94.2868,221301.0
2022-11-17 15:55:00,98.44,98.75,98.4,98.73,430458.0,94.2868,94.5838,94.2485,94.5646,430458.0
2022-11-18 09:30:00,99.67,99.89,99.54,99.58,368726.0,95.465,95.6757,95.3404,95.3788,368726.0
2022-11-18 09:35:00,99.58,99.69,99.52,99.56,249371.0,95.3788,95.4841,95.3213,95.3596,249371.0
2022-11-18 09:40:00,99.55,99.58,99.26,99.36,143676.0,95.35,95.3788,95.0723,95.168,143676.0
2022-11-18 09:45:00,99.37,99.46,99.33,99.34,138769.0,95.1776,95.2638,95.1393,95.1489,138769.0
2022-11-18 09:50:00,99.34,99.41,99.2,99.34,91295.0,95.1489,95.2159,95.0148,95.1489,91295.0
2022-11-18 09:55:00,99.36,99.47,99.2,99.21,80272.0,95.168,95.2734,95.0148,95.0244,80272.0
2022-11-18 10:00:00,99.2,99.28,99.13,99.23,111851.0,95.0148,95.0914,94.9477,95.0435,111851.0
2022-11-18 10:05:00,99.22,99.26,99.03,99.18,142704.0,95.0339,95.0723,94.852,94.9956,142704.0
2022-11-18 10:10:00,99.18,99.37,99.16,99.31,51180.0,94.9956,95.1776,94.9765,95.1201,51180.0
2022-11-18 10:15:00,99.29,99.45,99.28,99.32,65760.0,95.101,95.2542,95.0914,95.1297,65760.0
2022-11-18 10:20:00,99.33,99.52,99.31,99.48,65408.0,95.1393,95.3213,95.1201,95.283,65408.0
2022-11-18 10:25:00,99.5,99.5,99.24,99.45,56214.0,95.3021,95.3021,95.0531,95.2542,56214.0
2022-11-18 10:30:00,99.45,99.49,99.36,99.4,58774.0,95.2542,95.2925,95.168,95.2063,58774.0
2022-11-18 10:35:00,99.42,99.52,99.34,99.43,62718.0,95.2255,95.3213,95.1489,95.2351,62718.0
2022-11-18 10:40:00,99.43,99.46,99.33,99.34,116805.0,95.2351,95.2638,95.1393,95.1489,116805.0
2022-11-18 10:45:00,99.35,99.39,99.29,99.37,167082.0,95.1585,95.1968,95.101,95.1776,167082.0
2022-11-18 10:50:00,99.37,99.41,99.28,99.38,52736.0,95.1776,95.2159,95.0914,95.1872,52736.0
2022-11-18 10:55:00,99.39,99.41,99.13,99.18,103899.0,95.1968,95.2159,94.9477,94.9956,103899.0
2022-11-18 11:00:00,99.18,99.24,99.13,99.17,41809.0,94.9956,95.0531,94.9477,94.9861,41809.0
2022-11-18 11:05:00,99.16,99.31,99.15,99.3,36292.0,94.9765,95.1201,94.9669,95.1106,36292.0
2022-11-18 11:10:00,99.3,99.43,99.26,99.42,44453.0,95.1106,95.2351,95.0723,95.2255,44453.0
2022-11-18 11:15:00,99.41,99.49,99.35,99.45,53100.0,95.2159,95.2925,95.1585,95.2542,53100.0
2022-11-18 11:20:00,99.47,99.48,99.38,99.42,50957.0,95.2734,95.283,95.1872,95.2255,50957.0
2022-11-18 11:25:00,99.44,99.48,99.36,99.37,36329.0,95.2447,95.283,95.168,95.1776,36329.0
2022-11-18 11:30:00,99.4,99.52,99.37,99.44,29633.0,95.2063,95.3213,95.1776,95.2447,29633.0
2022-11-18 11:35:00,99.43,99.47,99.35,99.36,41671.0,95.2351,95.2734,95.1585,95.168,41671.0
2022-11-18 11:40:00,99.36,99.42,99.31,99.37,29934.0,95.168,95.2255,95.1201,95.1776,29934.0
2022-11-18 11:45:00,99.39,99.39,99.22,99.22,33032.0,95.1968,95.1968,95.0339,95.0339,33032.0
2022-11-18 11:50:00,99.23,99.28,99.18,99.26,34159.0,95.0435,95.0914,94.9956,95.0723,34159.0
2022-11-18 11:55:00,99.26,99.38,99.23,99.34,76311.0,95.0723,95.1872,95.0435,95.1489,76311.0
2022-11-18 12:00:00,99.34,99.35,99.27,99.32,47266.0,95.1489,95.1585,95.0818,95.1297,47266.0
2022-11-18 12:05:00,99.32,99.32,99.16,99.2,53746.0,95.1297,95.1297,94.9765,95.0148,53746.0
2022-11-18 12:10:00,99.2,99.21,99.13,99.15,34387.0,95.0148,95.0244,94.9477,94.9669,34387.0
2022-11-18 12:15:00,99.14,99.14,98.86,98.86,75049.0,94.9573,94.9573,94.6891,94.6891,75049.0
2022-11-18 12:20:00,98.85,98.88,98.8,98.85,45625.0,94.6796,94.7083,94.6317,94.6796,45625.0
2022-11-18 12:25:00,98.84,99.05,98.83,99.05,69842.0,94.67,94.8711,94.6604,94.8711,69842.0
2022-11-18 12:30:00,99.05,99.05,98.95,98.98,39217.0,94.8711,94.8711,94.7753,94.8041,39217.0
2022-11-18 12:35:00,98.99,99.16,98.97,99.15,40683.0,94.8136,94.9765,94.7945,94.9669,40683.0
2022-11-18 12:40:00,99.15,99.15,99.02,99.02,27643.0,94.9669,94.9669,94.8424,94.8424,27643.0
2022-11-18 12:45:00,99.02,99.05,98.93,98.96,47431.0,94.8424,94.8711,94.7562,94.7849,47431.0
2022-11-18 12:50:00,98.96,99.04,98.87,98.94,34785.0,94.7849,94.8615,94.6987,94.7658,34785.0
2022-11-18 12:55:00,98.94,99.03,98.9,99.02,47668.0,94.7658,94.852,94.7274,94.8424,47668.0
2022-11-18 13:00:00,99.01,99.02,98.95,99.0,48210.0,94.8328,94.8424,94.7753,94.8232,48210.0
2022-11-18 13:05:00,99.0,99.17,99.0,99.13,37971.0,94.8232,94.9861,94.8232,94.9477,37971.0
2022-11-18 13:10:00,99.13,99.17,99.12,99.15,28688.0,94.9477,94.9861,94.9382,94.9669,28688.0
2022-11-18 13:15:00,99.15,99.15,99.05,99.06,33100.0,94.9669,94.9669,94.8711,94.8807,33100.0
2022-11-18 13:20:00,99.06,99.1,98.97,99.1,21866.0,94.8807,94.919,94.7945,94.919,21866.0
2022-11-18 13:25:00,99.1,99.22,99.07,99.2,26547.0,94.919,95.0339,94.8903,95.0148,26547.0
2022-11-18 13:30:00,99.2,99.24,99.16,99.23,38025.0,95.0148,95.0531,94.9765,95.0435,38025.0
2022-11-18 13:35:00,99.23,99.24,99.04,99.07,23577.0,95.0435,95.0531,94.8615,94.8903,23577.0
2022-11-18 13:40:00,99.06,99.1,98.92,98.93,98332.0,94.8807,94.919,94.7466,94.7562,98332.0
2022-11-18 13:45:00,98.92,98.96,98.88,98.89,30597.0,94.7466,94.7849,94.7083,94.7179,30597.0
2022-11-18 13:50:00,98.89,98.94,98.86,98.87,20731.0,94.7179,94.7658,94.6891,94.6987,20731.0
2022-11-18 13:55:00,98.87,98.98,98.86,98.98,62876.0,94.6987,94.8041,94.6891,94.8041,62876.0
2022-11-18 14:00:00,98.97,99.15,98.95,99.14,49539.0,94.7945,94.9669,94.7753,94.9573,49539.0
2022-11-18 14:05:00,99.14,99.15,99.09,99.12,61265.0,94.9573,94.9669,94.9094,94.9382,61265.0
2022-11-18 14:10:00,99.11,99.15,99.07,99.1,38916.0,94.9286,94.9669,94.8903,94.919,38916.0
2022-11-18 14:15:00,99.1,99.2,99.09,99.13,85325.0,94.919,95.0148,94.9094,94.9477,85325.0
2022-11-18 14:20:00,99.14,99.23,99.14,99.2,50608.0,94.9573,95.0435,94.9573,95.0148,50608.0
2022-11-18 14:25:00,99.2,99.23,99.18,99.2,74228.0,95.0148,95.0435,94.9956,95.0148,74228.0
2022-11-18 14:30:00,99.2,99.29,99.08,99.13,96801.0,95.0148,95.101,94.8998,94.9477,96801.0
2022-11-18 14:35:00,99.13,99.13,98.99,99.05,72751.0,94.9477,94.9477,94.8136,94.8711,72751.0
2022-11-18 14:40:00,99.05,99.09,99.02,99.03,27815.0,94.8711,94.9094,94.8424,94.852,27815.0
2022-11-18 14:45:00,99.02,99.07,98.99,99.03,30041.0,94.8424,94.8903,94.8136,94.852,30041.0
2022-11-18 14:50:00,99.03,99.08,99.0,99.02,41770.0,94.852,94.8998,94.8232,94.8424,41770.0
2022-11-18 14:55:00,99.03,99.09,99.02,99.08,28764.0,94.852,94.9094,94.8424,94.8998,28764.0
2022-11-18 15:00:00,99.07,99.24,99.06,99.18,45941.0,94.8903,95.0531,94.8807,94.9956,45941.0
2022-11-18 15:05:00,99.19,99.29,99.18,99.29,141115.0,95.0052,95.101,94.9956,95.101,141115.0
2022-11-18 15:10:00,99.29,99.36,99.28,99.3,135658.0,95.101,95.168,95.0914,95.1106,135658.0
2022-11-18 15:15:00,99.3,99.31,99.18,99.23,110152.0,95.1106,95.1201,94.9956,95.0435,110152.0
2022-11-18 15:20:00,99.22,99.23,99.13,99.18,51966.0,95.0339,95.0435,94.9477,94.9956,51966.0
2022-11-18 15:25:00,99.19,99.39,99.17,99.39,60373.0,95.0052,95.1968,94.9861,95.1968,60373.0
2022-11-18 15:30:00,99.39,99.43,99.32,99.33,98935.0,95.1968,95.2351,95.1297,95.1393,98935.0
2022-11-18 15:35:00,99.33,99.47,99.31,99.45,169547.0,95.1393,95.2734,95.1201,95.2542,169547.0
2022-11-18 15:40:00,99.46,99.52,99.42,99.5,134279.0,95.2638,95.3213,95.2255,95.3021,134279.0
2022-11-18 15:45:00,99.49,99.53,99.41,99.51,131210.0,95.2925,95.3309,95.2159,95.3117,131210.0
2022-11-18 15:50:00,99.52,99.61,99.21,99.22,405380.0,95.3213,95.4075,95.0244,95.0339,405380.0
2022-11-18 15:55:00,99.23,99.45,99.2,99.45,583123.0,95.0435,95.2542,95.0148,95.2542,583123.0
2022-11-21 09:30:00,99.18,99.4,99.18,99.4,176111.0,94.9956,95.2063,94.9956,95.2063,176111.0
2022-11-21 09:35:00,99.39,99.46,99.26,99.3,109432.0,95.1968,95.2638,95.0723,95.1106,109432.0
2022-11-21 09:40:00,99.29,99.34,99.15,99.17,129050.0,95.101,95.1489,94.9669,94.9861,129050.0
2022-11-21 09:45:00,99.17,99.58,99.16,99.56,147871.0,94.9861,95.3788,94.9765,95.3596,147871.0
2022-11-21 09:50:00,99.56,99.63,99.49,99.59,86388.0,95.3596,95.4266,95.2925,95.3883,86388.0
2022-11-21 09:55:00,99.59,99.6,99.46,99.57,95913.0,95.3883,95.3979,95.2638,95.3692,95913.0
2022-11-21 10:00:00,99.57,99.7,99.56,99.57,100789.0,95.3692,95.4937,95.3596,95.3692,100789.0
2022-11-21 10:05:00,99.58,99.62,99.5,99.55,61563.0,95.3788,95.4171,95.3021,95.35,61563.0
2022-11-21 10:10:00,99.56,99.59,99.5,99.53,34898.0,95.3596,95.3883,95.3021,95.3309,34898.0
2022-11-21 10:15:00,99.53,99.61,99.47,99.5,76576.0,95.3309,95.4075,95.2734,95.3021,76576.0
2022-11-21 10:20:00,99.5,99.5,99.27,99.38,58287.0,95.3021,95.3021,95.0818,95.1872,58287.0
2022-11-21 10:25:00,99.37,99.43,99.34,99.42,94366.0,95.1776,95.2351,95.1489,95.2255,94366.0
2022-11-21 10:30:00,99.41,99.47,99.35,99.41,54200.0,95.2159,95.2734,95.1585,95.2159,54200.0
2022-11-21 10:35:00,99.4,99.48,99.4,99.48,100973.0,95.2063,95.283,95.2063,95.283,100973.0
2022-11-21 10:40:00,99.47,99.49,99.35,99.4,168527.0,95.2734,95.2925,95.1585,95.2063,168527.0
2022-11-21 10:45:00,99.4,99.4,99.3,99.36,72467.0,95.2063,95.2063,95.1106,95.168,72467.0
2022-11-21 10:50:00,99.35,99.39,99.33,99.36,35672.0,95.1585,95.1968,95.1393,95.168,35672.0
2022-11-21 10:55:00,99.36,99.51,99.35,99.5,49008.0,95.168,95.3117,95.1585,95.3021,49008.0
2022-11-21 11:00:00,99.49,99.5,99.4,99.43,58041.0,95.2925,95.3021,95.2063,95.2351,58041.0
2022-11-21 11:05:00,99.42,99.47,99.4,99.4,47768.0,95.2255,95.2734,95.2063,95.2063,47768.0
2022-11-21 11:10:00,99.4,99.41,99.29,99.31,66246.0,95.2063,95.2159,95.101,95.1201,66246.0
2022-11-21 11:15:00,99.31,99.41,99.3,99.36,220125.0,95.1201,95.2159,95.1106,95.168,220125.0
2022-11-21 11:20:00,99.36,99.52,99.35,99.48,106083.0,95.168,95.3213,95.1585,95.283,106083.0
2022-11-21 11:25:00,99.48,99.49,99.33,99.36,54950.0,95.283,95.2925,95.1393,95.168,54950.0
2022-11-21 11:30:00,99.37,99.41,99.32,99.37,58920.0,95.1776,95.2159,95.1297,95.1776,58920.0
2022-11-21 11:35:00,99.37,99.47,99.36,99.42,57336.0,95.1776,95.2734,95.168,95.2255,57336.0
2022-11-21 11:40:00,99.42,99.47,99.4,99.46,38996.0,95.2255,95.2734,95.2063,95.2638,38996.0
2022-11-21 11:45:00,99.45,99.58,99.44,99.55,56587.0,95.2542,95.3788,95.2447,95.35,56587.0
2022-11-21 11:50:00,99.56,99.61,99.52,99.56,34617.0,95.3596,95.4075,95.3213,95.3596,34617.0
2022-11-21 11:55:00,99.56,99.58,99.3,99.38,111022.0,95.3596,95.3788,95.1106,95.1872,111022.0
2022-11-21 12:00:00,99.38,99.56,99.38,99.52,63586.0,95.1872,95.3596,95.1872,95.3213,63586.0
2022-11-21 12:05:00,99.52,99.64,99.52,99.61,39912.0,95.3213,95.4362,95.3213,95.4075,39912.0
2022-11-21 12:10:00,99.61,99.69,99.6,99.65,49565.0,95.4075,95.4841,95.3979,95.4458,49565.0
2022-11-21 12:15:00,99.65,99.69,99.57,99.59,26552.0,95.4458,95.4841,95.3692,95.3883,26552.0
2022-11-21 12:20:00,99.59,99.62,99.56,99.59,41537.0,95.3883,95.4171,95.3596,95.3883,41537.0
2022-11-21 12:25:00,99.59,99.7,99.59,99.7,25442.0,95.3883,95.4937,95.3883,95.4937,25442.0
2022-11-21 12:30:00,99.68,99.82,99.65,99.81,49450.0,95.4745,95.6086,95.4458,95.599,49450.0
2022-11-21 12:35:00,99.8,99.9,99.78,99.83,172885.0,95.5895,95.6853,95.5703,95.6182,172885.0
2022-11-21 12:40:00,99.82,99.87,99.82,99.87,31451.0,95.6086,95.6565,95.6086,95.6565,31451.0
2022-11-21 12:45:00,99.86,99.88,99.76,99.77,50813.0,95.6469,95.6661,95.5512,95.5607,50813.0
2022-11-21 12:50:00,99.76,99.8,99.72,99.79,32099.0,95.5512,95.5895,95.5128,95.5799,32099.0
2022-11-21 12:55:00,99.79,99.84,99.76,99.83,42963.0,95.5799,95.6278,95.5512,95.6182,42963.0
2022-11-21 13:00:00,99.83,99.92,99.82,99.91,114749.0,95.6182,95.7044,95.6086,95.6948,114749.0
2022-11-21 13:05:00,99.91,99.98,99.9,99.95,63494.0,95.6948,95.7619,95.6853,95.7331,63494.0
2022-11-21 13:10:00,99.96,100.06,99.95,100.02,69779.0,95.7427,95.8385,95.7331,95.8002,69779.0
2022-11-21 13:15:00,100.02,100.04,99.95,99.97,167568.0,95.8002,95.8193,95.7331,95.7523,167568.0
2022-11-21 13:20:00,99.97,100.0,99.9,99.93,135748.0,95.7523,95.781,95.6853,95.714,135748.0
2022-11-21 13:25:00,99.93,99.99,99.9,99.94,75932.0,95.714,95.7715,95.6853,95.7236,75932.0
2022-11-21 13:30:00,99.94,99.97,99.91,99.95,28303.0,95.7236,95.7523,95.6948,95.7331,28303.0
2022-11-21 13:35:00,99.95,100.04,99.92,100.04,40764.0,95.7331,95.8193,95.7044,95.8193,40764.0
2022-11-21 13:40:00,100.04,100.05,99.97,100.03,54200.0,95.8193,95.8289,95.7523,95.8098,54200.0
2022-11-21 13:45:00,100.02,100.06,99.95,99.96,70918.0,95.8002,95.8385,95.7331,95.7427,70918.0
2022-11-21 13:50:00,99.95,99.98,99.9,99.9,31782.0,95.7331,95.7619,95.6853,95.6853,31782.0
2022-11-21 13:55:00,99.91,99.93,99.81,99.81,79285.0,95.6948,95.714,95.599,95.599,79285.0
2022-11-21 14:00:00,99.81,99.92,99.81,99.89,49683.0,95.599,95.7044,95.599,95.6757,49683.0
2022-11-21 14:05:00,99.88,99.95,99.88,99.92,29906.0,95.6661,95.7331,95.6661,95.7044,29906.0
2022-11-21 14:10:00,99.92,99.95,99.87,99.93,75201.0,95.7044,95.7331,95.6565,95.714,75201.0
2022-11-21 14:15:00,99.93,99.95,99.9,99.91,93370.0,95.714,95.7331,95.6853,95.6948,93370.0
2022-11-21 14:20:00,99.92,99.92,99.75,99.81,43838.0,95.7044,95.7044,95.5416,95.599,43838.0
2022-11-21 14:25:00,99.8,99.85,99.78,99.78,33545.0,95.5895,95.6374,95.5703,95.5703,33545.0
2022-11-21 14:30:00,99.78,99.83,99.77,99.79,38562.0,95.5703,95.6182,95.5607,95.5799,38562.0
2022-11-21 14:35:00,99.8,99.83,99.75,99.82,27082.0,95.5895,95.6182,95.5416,95.6086,27082.0
2022-11-21 14:40:00,99.82,99.84,99.74,99.74,26718.0,95.6086,95.6278,95.532,95.532,26718.0
2022-11-21 14:45:00,99.74,99.78,99.72,99.77,37336.0,95.532,95.5703,95.5128,95.5607,37336.0
2022-11-21 14:50:00,99.77,99.83,99.74,99.79,38710.0,95.5607,95.6182,95.532,95.5799,38710.0
2022-11-21 14:55:00,99.79,99.83,99.74,99.77,44999.0,95.5799,95.6182,95.532,95.5607,44999.0
2022-11-21 15:00:00,99.77,99.81,99.74,99.81,64527.0,95.5607,95.599,95.532,95.599,64527.0
2022-11-21 15:05:00,99.82,99.83,99.74,99.78,41526.0,95.6086,95.6182,95.532,95.5703,41526.0
2022-11-21 15:10:00,99.78,99.79,99.71,99.75,52154.0,95.5703,95.5799,95.5033,95.5416,52154.0
2022-11-21 15:15:00,99.74,99.81,99.73,99.75,87048.0,95.532,95.599,95.5224,95.5416,87048.0
2022-11-21 15:20:00,99.75,99.77,99.66,99.67,150648.0,95.5416,95.5607,95.4554,95.465,150648.0
2022-11-21 15:25:00,99.67,99.68,99.59,99.67,45020.0,95.465,95.4745,95.3883,95.465,45020.0
2022-11-21 15:30:00,99.69,99.77,99.65,99.66,66096.0,95.4841,95.5607,95.4458,95.4554,66096.0
2022-11-21 15:35:00,99.67,99.74,99.66,99.7,73001.0,95.465,95.532,95.4554,95.4937,73001.0
2022-11-21 15:40:00,99.7,99.72,99.66,99.71,56349.0,95.4937,95.5128,95.4554,95.5033,56349.0
2022-11-21 15:45:00,99.71,99.82,99.7,99.81,99845.0,95.5033,95.6086,95.4937,95.599,99845.0
2022-11-21 15:50:00,99.81,99.89,99.77,99.81,213156.0,95.599,95.6757,95.5607,95.599,213156.0
2022-11-21 15:55:00,99.81,99.83,99.69,99.8,384162.0,95.599,95.6182,95.4841,95.5895,384162.0
2022-11-22 09:30:00,100.2,100.37,100.18,100.27,248963.0,95.9726,96.1354,95.9534,96.0396,248963.0
2022-11-22 09:35:00,100.28,100.41,100.26,100.36,120654.0,96.0492,96.1737,96.0301,96.1258,120654.0
2022-11-22 09:40:00,100.36,100.52,100.26,100.5,111644.0,96.1258,96.2791,96.0301,96.2599,111644.0
2022-11-22 09:45:00,100.49,100.63,100.46,100.55,85812.0,96.2504,96.3845,96.2216,96.3078,85812.0
2022-11-22 09:50:00,100.54,100.58,100.45,100.49,85202.0,96.2983,96.3366,96.212,96.2504,85202.0
2022-11-22 09:55:00,100.49,100.62,100.48,100.61,184588.0,96.2504,96.3749,96.2408,96.3653,184588.0
2022-11-22 10:00:00,100.6,100.76,100.57,100.69,71137.0,96.3557,96.509,96.327,96.4419,71137.0
2022-11-22 10:05:00,100.68,100.72,100.58,100.6,96731.0,96.4323,96.4707,96.3366,96.3557,96731.0
2022-11-22 10:10:00,100.61,100.71,100.54,100.71,40452.0,96.3653,96.4611,96.2983,96.4611,40452.0
2022-11-22 10:15:00,100.74,100.76,100.63,100.65,44804.0,96.4898,96.509,96.3845,96.4036,44804.0
2022-11-22 10:20:00,100.65,100.7,100.53,100.54,35970.0,96.4036,96.4515,96.2887,96.2983,35970.0
2022-11-22 10:25:00,100.53,100.6,100.5,100.58,53546.0,96.2887,96.3557,96.2599,96.3366,53546.0
2022-11-22 10:30:00,100.6,100.67,100.49,100.51,50201.0,96.3557,96.4228,96.2504,96.2695,50201.0
2022-11-22 10:35:00,100.5,100.5,100.43,100.48,58945.0,96.2599,96.2599,96.1929,96.2408,58945.0
2022-11-22 10:40:00,100.49,100.54,100.48,100.5,42126.0,96.2504,96.2983,96.2408,96.2599,42126.0
2022-11-22 10:45:00,100.51,100.55,100.44,100.53,43829.0,96.2695,96.3078,96.2025,96.2887,43829.0
2022-11-22 10:50:00,100.55,100.58,100.47,100.52,49244.0,96.3078,96.3366,96.2312,96.2791,49244.0
2022-11-22 10:55:00,100.52,100.61,100.46,100.51,76859.0,96.2791,96.3653,96.2216,96.2695,76859.0
2022-11-22 11:00:00,100.51,100.54,100.39,100.43,90078.0,96.2695,96.2983,96.1546,96.1929,90078.0
2022-11-22 11:05:00,100.43,100.46,100.4,100.42,100227.0,96.1929,96.2216,96.1642,96.1833,100227.0
2022-11-22 11:10:00,100.42,100.44,100.32,100.32,35977.0,96.1833,96.2025,96.0875,96.0875,35977.0
2022-11-22 11:15:00,100.32,100.36,100.2,100.35,97340.0,96.0875,96.1258,95.9726,96.1163,97340.0
2022-11-22 11:20:00,100.35,100.35,100.26,100.31,31094.0,96.1163,96.1163,96.0301,96.078,31094.0
2022-11-22 11:25:00,100.31,100.39,100.3,100.31,44955.0,96.078,96.1546,96.0684,96.078,44955.0
2022-11-22 11:30:00,100.32,100.34,100.25,100.32,52971.0,96.0875,96.1067,96.0205,96.0875,52971.0
2022-11-22 11:35:00,100.31,100.32,100.23,100.27,82228.0,96.078,96.0875,96.0013,96.0396,82228.0
2022-11-22 11:40:00,100.27,100.3,100.25,100.28,51604.0,96.0396,96.0684,96.0205,96.0492,51604.0
2022-11-22 11:45:00,100.27,100.29,100.22,100.25,22418.0,96.0396,96.0588,95.9918,96.0205,22418.0
2022-11-22 11:50:00,100.25,100.34,100.23,100.33,90245.0,96.0205,96.1067,96.0013,96.0971,90245.0
2022-11-22 11:55:00,100.33,100.38,100.31,100.34,126863.0,96.0971,96.145,96.078,96.1067,126863.0
2022-11-22 12:00:00,100.34,100.39,100.33,100.36,75973.0,96.1067,96.1546,96.0971,96.1258,75973.0
2022-11-22 12:05:00,100.36,100.36,100.27,100.28,29628.0,96.1258,96.1258,96.0396,96.0492,29628.0
2022-11-22 12:10:00,100.29,100.31,100.24,100.24,44341.0,96.0588,96.078,96.0109,96.0109,44341.0
2022-11-22 12:15:00,100.24,100.31,100.24,100.26,33752.0,96.0109,96.078,96.0109,96.0301,33752.0
2022-11-22 12:20:00,100.26,100.27,100.16,100.2,59774.0,96.0301,96.0396,95.9343,95.9726,59774.0
2022-11-22 12:25:00,100.2,100.2,100.13,100.19,29536.0,95.9726,95.9726,95.9055,95.963,29536.0
2022-11-22 12:30:00,100.19,100.22,100.18,100.21,23789.0,95.963,95.9918,95.9534,95.9822,23789.0
2022-11-22 12:35:00,100.21,100.25,100.2,100.25,54924.0,95.9822,96.0205,95.9726,96.0205,54924.0
2022-11-22 12:40:00,100.25,100.27,100.18,100.26,39907.0,96.0205,96.0396,95.9534,96.0301,39907.0
2022-11-22 12:45:00,100.27,100.27,100.21,100.22,35344.0,96.0396,96.0396,95.9822,95.9918,35344.0
2022-11-22 12:50:00,100.22,100.23,100.15,100.15,27929.0,95.9918,96.0013,95.9247,95.9247,27929.0
2022-11-22 12:55:00,100.15,100.16,100.12,100.14,25897.0,95.9247,95.9343,95.896,95.9151,25897.0
2022-11-22 13:00:00,100.14,100.2,100.12,100.16,76153.0,95.9151,95.9726,95.896,95.9343,76153.0
2022-11-22 13:05:00,100.15,100.2,100.1,100.19,50688.0,95.9247,95.9726,95.8768,95.963,50688.0
2022-11-22 13:10:00,100.19,100.24,100.18,100.23,65407.0,95.963,96.0109,95.9534,96.0013,65407.0
2022-11-22 13:15:00,100.23,100.26,100.21,100.23,29093.0,96.0013,96.0301,95.9822,96.0013,29093.0
2022-11-22 13:20:00,100.23,100.29,100.22,100.28,25577.0,96.0013,96.0588,95.9918,96.0492,25577.0
2022-11-22 13:25:00,100.28,100.34,100.28,100.31,22919.0,96.0492,96.1067,96.0492,96.078,22919.0
2022-11-22 13:30:00,100.32,100.34,100.28,100.3,79931.0,96.0875,96.1067,96.0492,96.0684,79931.0
2022-11-22 13:35:00,100.3,100.31,100.25,100.27,32579.0,96.0684,96.078,96.0205,96.0396,32579.0
2022-11-22 13:40:00,100.28,100.29,100.25,100.26,24099.0,96.0492,96.0588,96.0205,96.0301,24099.0
2022-11-22 13:45:00,100.26,100.31,100.25,100.3,27919.0,96.0301,96.078,96.0205,96.0684,27919.0
2022-11-22 13:50:00,100.3,100.38,100.27,100.36,39048.0,96.0684,96.145,96.0396,96.1258,39048.0
2022-11-22 13:55:00,100.36,100.38,100.33,100.37,42741.0,96.1258,96.145,96.0971,96.1354,42741.0
2022-11-22 14:00:00,100.37,100.4,100.28,100.31,43318.0,96.1354,96.1642,96.0492,96.078,43318.0
2022-11-22 14:05:00,100.3,100.31,100.24,100.25,87740.0,96.0684,96.078,96.0109,96.0205,87740.0
2022-11-22 14:10:00,100.26,100.28,100.23,100.26,51459.0,96.0301,96.0492,96.0013,96.0301,51459.0
2022-11-22 14:15:00,100.26,100.35,100.24,100.35,60177.0,96.0301,96.1163,96.0109,96.1163,60177.0
2022-11-22 14:20:00,100.34,100.35,100.32,100.34,27108.0,96.1067,96.1163,96.0875,96.1067,27108.0
2022-11-22 14:25:00,100.33,100.38,100.31,100.36,29400.0,96.0971,96.145,96.078,96.1258,29400.0
2022-11-22 14:30:00,100.36,100.36,100.25,100.26,42967.0,96.1258,96.1258,96.0205,96.0301,42967.0
2022-11-22 14:35:00,100.26,100.35,100.25,100.34,43043.0,96.0301,96.1163,96.0205,96.1067,43043.0
2022-11-22 14:40:00,100.34,100.35,100.25,100.26,55671.0,96.1067,96.1163,96.0205,96.0301,55671.0
2022-11-22 14:45:00,100.27,100.32,100.27,100.31,28299.0,96.0396,96.0875,96.0396,96.078,28299.0
2022-11-22 14:50:00,100.31,100.4,100.31,100.38,41394.0,96.078,96.1642,96.078,96.145,41394.0
2022-11-22 14:55:00,100.38,100.4,100.36,100.38,48002.0,96.145,96.1642,96.1258,96.145,48002.0
2022-11-22 15:00:00,100.38,100.47,100.36,100.46,49782.0,96.145,96.2312,96.1258,96.2216,49782.0
2022-11-22 15:05:00,100.45,100.47,100.41,100.44,46027.0,96.212,96.2312,96.1737,96.2025,46027.0
2022-11-22 15:10:00,100.44,100.46,100.41,100.44,56988.0,96.2025,96.2216,96.1737,96.2025,56988.0
2022-11-22 15:15:00,100.44,100.45,100.37,100.38,85670.0,96.2025,96.212,96.1354,96.145,85670.0
2022-11-22 15:20:00,100.39,100.47,100.38,100.45,49152.0,96.1546,96.2312,96.145,96.212,49152.0
2022-11-22 15:25:00,100.44,100.46,100.4,100.45,39789.0,96.2025,96.2216,96.1642,96.212,39789.0
2022-11-22 15:30:00,100.44,100.47,100.43,100.45,52856.0,96.2025,96.2312,96.1929,96.212,52856.0
2022-11-22 15:35:00,100.45,100.49,100.42,100.48,198513.0,96.212,96.2504,96.1833,96.2408,198513.0
2022-11-22 15:40:00,100.47,100.5,100.45,100.48,283628.0,96.2312,96.2599,96.212,96.2408,283628.0
2022-11-22 15:45:00,100.48,100.58,100.47,100.55,708340.0,96.2408,96.3366,96.2312,96.3078,708340.0
2022-11-22 15:50:00,100.55,100.64,100.49,100.51,452444.0,96.3078,96.394,96.2504,96.2695,452444.0
2022-11-22 15:55:00,100.52,100.58,100.47,100.52,568738.0,96.2791,96.3366,96.2312,96.2791,568738.0
2022-11-23 09:30:00,100.66,100.86,100.61,100.8,148078.0,96.4132,96.6047,96.3653,96.5473,148078.0
2022-11-23 09:35:00,100.81,100.94,100.79,100.92,147783.0,96.5569,96.6814,96.5377,96.6622,147783.0
2022-11-23 09:40:00,100.92,101.06,100.91,100.94,82580.0,96.6622,96.7963,96.6526,96.6814,82580.0
2022-11-23 09:45:00,100.96,101.16,100.92,100.99,261954.0,96.7005,96.8921,96.6622,96.7293,261954.0
2022-11-23 09:50:00,100.99,101.16,100.99,101.05,161292.0,96.7293,96.8921,96.7293,96.7867,161292.0
2022-11-23 09:55:00,101.05,101.07,100.97,101.0,70056.0,96.7867,96.8059,96.7101,96.7388,70056.0
2022-11-23 10:00:00,101.01,101.07,100.9,101.07,113691.0,96.7484,96.8059,96.6431,96.8059,113691.0
2022-11-23 10:05:00,101.07,101.21,101.05,101.17,93329.0,96.8059,96.94,96.7867,96.9017,93329.0
2022-11-23 10:10:00,101.16,101.26,101.12,101.13,42810.0,96.8921,96.9879,96.8538,96.8634,42810.0
2022-11-23 10:15:00,101.12,101.12,100.94,101.05,61057.0,96.8538,96.8538,96.6814,96.7867,61057.0
2022-11-23 10:20:00,101.04,101.15,101.03,101.15,28732.0,96.7772,96.8825,96.7676,96.8825,28732.0
2022-11-23 10:25:00,101.17,101.21,101.11,101.2,53467.0,96.9017,96.94,96.8442,96.9304,53467.0
2022-11-23 10:30:00,101.22,101.25,101.15,101.16,68434.0,96.9496,96.9783,96.8825,96.8921,68434.0
2022-11-23 10:35:00,101.16,101.17,101.07,101.09,125840.0,96.8921,96.9017,96.8059,96.825,125840.0
2022-11-23 10:40:00,101.09,101.23,101.09,101.17,119546.0,96.825,96.9591,96.825,96.9017,119546.0
2022-11-23 10:45:00,101.17,101.17,101.08,101.1,32944.0,96.9017,96.9017,96.8155,96.8346,32944.0
2022-11-23 10:50:00,101.09,101.12,101.06,101.1,20275.0,96.825,96.8538,96.7963,96.8346,20275.0
2022-11-23 10:55:00,101.11,101.13,101.09,101.12,14623.0,96.8442,96.8634,96.825,96.8538,14623.0
2022-11-23 11:00:00,101.13,101.16,101.08,101.09,17220.0,96.8634,96.8921,96.8155,96.825,17220.0
2022-11-23 11:05:00,101.09,101.18,101.09,101.15,68960.0,96.825,96.9112,96.825,96.8825,68960.0
2022-11-23 11:10:00,101.15,101.19,101.14,101.17,46097.0,96.8825,96.9208,96.8729,96.9017,46097.0
2022-11-23 11:15:00,101.17,101.2,101.1,101.12,38322.0,96.9017,96.9304,96.8346,96.8538,38322.0
2022-11-23 11:20:00,101.11,101.18,101.11,101.11,21723.0,96.8442,96.9112,96.8442,96.8442,21723.0
2022-11-23 11:25:00,101.12,101.14,101.06,101.11,34960.0,96.8538,96.8729,96.7963,96.8442,34960.0
2022-11-23 11:30:00,101.1,101.11,101.04,101.07,57842.0,96.8346,96.8442,96.7772,96.8059,57842.0
2022-11-23 11:35:00,101.07,101.08,101.03,101.04,29374.0,96.8059,96.8155,96.7676,96.7772,29374.0
2022-11-23 11:40:00,101.04,101.05,101.0,101.02,34936.0,96.7772,96.7867,96.7388,96.758,34936.0
2022-11-23 11:45:00,101.02,101.02,100.8,100.81,58068.0,96.758,96.758,96.5473,96.5569,58068.0
2022-11-23 11:50:00,100.81,100.88,100.68,100.69,90573.0,96.5569,96.6239,96.4323,96.4419,90573.0
2022-11-23 11:55:00,100.68,100.72,100.59,100.71,54603.0,96.4323,96.4707,96.3461,96.4611,54603.0
2022-11-23 12:00:00,100.7,100.74,100.68,100.73,27129.0,96.4515,96.4898,96.4323,96.4802,27129.0
2022-11-23 12:05:00,100.73,100.83,100.71,100.82,111704.0,96.4802,96.576,96.4611,96.5664,111704.0
2022-11-23 12:10:00,100.82,100.84,100.78,100.78,28703.0,96.5664,96.5856,96.5281,96.5281,28703.0
2022-11-23 12:15:00,100.78,100.83,100.75,100.79,35329.0,96.5281,96.576,96.4994,96.5377,35329.0
2022-11-23 12:20:00,100.78,100.89,100.77,100.84,21630.0,96.5281,96.6335,96.5185,96.5856,21630.0
2022-11-23 12:25:00,100.85,100.89,100.83,100.84,16442.0,96.5952,96.6335,96.576,96.5856,16442.0
2022-11-23 12:30:00,100.85,100.87,100.79,100.85,14605.0,96.5952,96.6143,96.5377,96.5952,14605.0
2022-11-23 12:35:00,100.85,100.89,100.81,100.88,33745.0,96.5952,96.6335,96.5569,96.6239,33745.0
2022-11-23 12:40:00,100.87,100.88,100.75,100.75,21100.0,96.6143,96.6239,96.4994,96.4994,21100.0
2022-11-23 12:45:00,100.76,100.84,100.75,100.82,27253.0,96.509,96.5856,96.4994,96.5664,27253.0
2022-11-23 12:50:00,100.81,100.82,100.68,100.7,18423.0,96.5569,96.5664,96.4323,96.4515,18423.0
2022-11-23 12:55:00,100.69,100.72,100.57,100.66,32265.0,96.4419,96.4707,96.327,96.4132,32265.0
2022-11-23 13:00:00,100.65,100.71,100.59,100.71,14097.0,96.4036,96.4611,96.3461,96.4611,14097.0
2022-11-23 13:05:00,100.7,100.75,100.69,100.73,17583.0,96.4515,96.4994,96.4419,96.4802,17583.0
2022-11-23 13:10:00,100.73,100.74,100.68,100.68,11084.0,96.4802,96.4898,96.4323,96.4323,11084.0
2022-11-23 13:15:00,100.68,100.75,100.68,100.75,20312.0,96.4323,96.4994,96.4323,96.4994,20312.0
2022-11-23 13:20:00,100.75,100.8,100.75,100.77,21297.0,96.4994,96.5473,96.4994,96.5185,21297.0
2022-11-23 13:25:00,100.76,100.84,100.75,100.84,18074.0,96.509,96.5856,96.4994,96.5856,18074.0
2022-11-23 13:30:00,100.84,100.91,100.84,100.9,33860.0,96.5856,96.6526,96.5856,96.6431,33860.0
2022-11-23 13:35:00,100.9,100.97,100.89,100.94,30533.0,96.6431,96.7101,96.6335,96.6814,30533.0
2022-11-23 13:40:00,100.93,100.94,100.87,100.91,18138.0,96.6718,96.6814,96.6143,96.6526,18138.0
2022-11-23 13:45:00,100.91,100.91,100.87,100.88,10913.0,96.6526,96.6526,96.6143,96.6239,10913.0
2022-11-23 13:50:00,100.88,100.89,100.84,100.85,15152.0,96.6239,96.6335,96.5856,96.5952,15152.0
2022-11-23 13:55:00,100.84,100.89,100.83,100.87,20907.0,96.5856,96.6335,96.576,96.6143,20907.0
2022-11-23 14:00:00,100.89,101.29,100.75,101.27,202512.0,96.6335,97.0166,96.4994,96.9975,202512.0
2022-11-23 14:05:00,101.28,101.28,101.12,101.17,66466.0,97.007,97.007,96.8538,96.9017,66466.0
2022-11-23 14:10:00,101.17,101.19,101.0,101.09,74308.0,96.9017,96.9208,96.7388,96.825,74308.0
2022-11-23 14:15:00,101.09,101.15,101.03,101.05,34807.0,96.825,96.8825,96.7676,96.7867,34807.0
2022-11-23 14:20:00,101.06,101.2,101.03,101.2,36710.0,96.7963,96.9304,96.7676,96.9304,36710.0
2022-11-23 14:25:00,101.19,101.28,101.15,101.15,42040.0,96.9208,97.007,96.8825,96.8825,42040.0
2022-11-23 14:30:00,101.15,101.15,100.97,100.99,38754.0,96.8825,96.8825,96.7101,96.7293,38754.0
2022-11-23 14:35:00,100.98,100.98,100.86,100.89,28996.0,96.7197,96.7197,96.6047,96.6335,28996.0
2022-11-23 14:40:00,100.88,100.95,100.87,100.95,28221.0,96.6239,96.691,96.6143,96.691,28221.0
2022-11-23 14:45:00,100.94,101.08,100.9,101.05,34871.0,96.6814,96.8155,96.6431,96.7867,34871.0
2022-11-23 14:50:00,101.05,101.11,100.96,100.96,77463.0,96.7867,96.8442,96.7005,96.7005,77463.0
2022-11-23 14:55:00,100.97,101.03,100.97,100.98,75393.0,96.7101,96.7676,96.7101,96.7197,75393.0
2022-11-23 15:00:00,100.98,101.02,100.91,101.0,25667.0,96.7197,96.758,96.6526,96.7388,25667.0
2022-11-23 15:05:00,100.99,101.04,100.99,101.01,29320.0,96.7293,96.7772,96.7293,96.7484,29320.0
2022-11-23 15:10:00,101.02,101.02,100.97,101.01,43720.0,96.758,96.758,96.7101,96.7484,43720.0
2022-11-23 15:15:00,101.02,101.13,101.0,101.1,92943.0,96.758,96.8634,96.7388,96.8346,92943.0
2022-11-23 15:20:00,101.1,101.11,100.98,101.06,74439.0,96.8346,96.8442,96.7197,96.7963,74439.0
2022-11-23 15:25:00,101.06,101.09,101.01,101.02,37076.0,96.7963,96.825,96.7484,96.758,37076.0
2022-11-23 15:30:00,101.01,101.02,100.94,100.95,80841.0,96.7484,96.758,96.6814,96.691,80841.0
2022-11-23 15:35:00,100.95,100.99,100.92,100.98,224444.0,96.691,96.7293,96.6622,96.7197,224444.0
2022-11-23 15:40:00,100.98,101.01,100.95,101.01,60891.0,96.7197,96.7484,96.691,96.7484,60891.0
2022-11-23 15:45:00,101.01,101.01,100.89,100.91,84281.0,96.7484,96.7484,96.6335,96.6526,84281.0
2022-11-23 15:50:00,100.9,100.99,100.9,100.94,162018.0,96.6431,96.7293,96.6431,96.6814,162018.0
2022-11-23 15:55:00,100.93,100.95,100.84,100.95,369141.0,96.6718,96.691,96.5856,96.691,369141.0
2022-11-25 09:30:00,101.13,101.24,101.01,101.07,105018.0,96.8634,96.9687,96.7484,96.8059,105018.0
2022-11-25 09:35:00,101.07,101.17,101.04,101.05,106587.0,96.8059,96.9017,96.7772,96.7867,106587.0
2022-11-25 09:40:00,101.05,101.21,101.01,101.19,89832.0,96.7867,96.94,96.7484,96.9208,89832.0
2022-11-25 09:45:00,101.2,101.33,101.18,101.31,53285.0,96.9304,97.0549,96.9112,97.0358,53285.0
2022-11-25 09:50:00,101.32,101.39,101.28,101.36,43844.0,97.0453,97.1124,97.007,97.0837,43844.0
2022-11-25 09:55:00,101.36,101.43,101.33,101.39,65101.0,97.0837,97.1507,97.0549,97.1124,65101.0
2022-11-25 10:00:00,101.39,101.43,101.36,101.38,181332.0,97.1124,97.1507,97.0837,97.1028,181332.0
2022-11-25 10:05:00,101.38,101.43,101.35,101.4,260916.0,97.1028,97.1507,97.0741,97.122,260916.0
2022-11-25 10:10:00,101.4,101.4,101.29,101.31,65399.0,97.122,97.122,97.0166,97.0358,65399.0
2022-11-25 10:15:00,101.31,101.38,101.28,101.37,34033.0,97.0358,97.1028,97.007,97.0932,34033.0
2022-11-25 10:20:00,101.36,101.4,101.31,101.31,100691.0,97.0837,97.122,97.0358,97.0358,100691.0
2022-11-25 10:25:00,101.3,101.39,101.3,101.35,26346.0,97.0262,97.1124,97.0262,97.0741,26346.0
2022-11-25 10:30:00,101.34,101.36,101.27,101.28,62645.0,97.0645,97.0837,96.9975,97.007,62645.0
2022-11-25 10:35:00,101.28,101.32,101.26,101.31,27516.0,97.007,97.0453,96.9879,97.0358,27516.0
2022-11-25 10:40:00,101.31,101.36,101.3,101.31,42437.0,97.0358,97.0837,97.0262,97.0358,42437.0
2022-11-25 10:45:00,101.31,101.43,101.3,101.42,27148.0,97.0358,97.1507,97.0262,97.1411,27148.0
2022-11-25 10:50:00,101.41,101.43,101.37,101.42,37288.0,97.1315,97.1507,97.0932,97.1411,37288.0
2022-11-25 10:55:00,101.42,101.45,101.4,101.41,36505.0,97.1411,97.1699,97.122,97.1315,36505.0
2022-11-25 11:00:00,101.42,101.44,101.36,101.41,36468.0,97.1411,97.1603,97.0837,97.1315,36468.0
2022-11-25 11:05:00,101.42,101.49,101.42,101.49,23064.0,97.1411,97.2082,97.1411,97.2082,23064.0
2022-11-25 11:10:00,101.49,101.5,101.37,101.38,29599.0,97.2082,97.2177,97.0932,97.1028,29599.0
2022-11-25 11:15:00,101.38,101.44,101.38,101.43,58303.0,97.1028,97.1603,97.1028,97.1507,58303.0
2022-11-25 11:20:00,101.42,101.44,101.37,101.39,22030.0,97.1411,97.1603,97.0932,97.1124,22030.0
2022-11-25 11:25:00,101.38,101.38,101.31,101.33,36473.0,97.1028,97.1028,97.0358,97.0549,36473.0
2022-11-25 11:30:00,101.33,101.36,101.3,101.35,19451.0,97.0549,97.0837,97.0262,97.0741,19451.0
2022-11-25 11:35:00,101.35,101.39,101.32,101.37,19808.0,97.0741,97.1124,97.0453,97.0932,19808.0
2022-11-25 11:40:00,101.38,101.4,101.36,101.38,31541.0,97.1028,97.122,97.0837,97.1028,31541.0
2022-11-25 11:45:00,101.39,101.44,101.38,101.42,17484.0,97.1124,97.1603,97.1028,97.1411,17484.0
2022-11-25 11:50:00,101.41,101.43,101.4,101.43,28830.0,97.1315,97.1507,97.122,97.1507,28830.0
2022-11-25 11:55:00,101.43,101.44,101.41,101.43,18386.0,97.1507,97.1603,97.1315,97.1507,18386.0
2022-11-25 12:00:00,101.43,101.45,101.38,101.39,30042.0,97.1507,97.1699,97.1028,97.1124,30042.0
2022-11-25 12:05:00,101.39,101.43,101.37,101.4,27779.0,97.1124,97.1507,97.0932,97.122,27779.0
2022-11-25 12:10:00,101.4,101.4,101.34,101.38,16850.0,97.122,97.122,97.0645,97.1028,16850.0
2022-11-25 12:15:00,101.38,101.43,101.37,101.43,67509.0,97.1028,97.1507,97.0932,97.1507,67509.0
2022-11-25 12:20:00,101.43,101.43,101.39,101.39,23257.0,97.1507,97.1507,97.1124,97.1124,23257.0
2022-11-25 12:25:00,101.4,101.46,101.4,101.45,21422.0,97.122,97.1794,97.122,97.1699,21422.0
2022-11-25 12:30:00,101.46,101.46,101.36,101.38,18883.0,97.1794,97.1794,97.0837,97.1028,18883.0
2022-11-25 12:35:00,101.36,101.4,101.34,101.39,20658.0,97.0837,97.122,97.0645,97.1124,20658.0
2022-11-25 12:40:00,101.38,101.38,101.29,101.29,32433.0,97.1028,97.1028,97.0166,97.0166,32433.0
2022-11-25 12:45:00,101.3,101.3,101.19,101.2,28679.0,97.0262,97.0262,96.9208,96.9304,28679.0
2022-11-25 12:50:00,101.2,101.31,101.19,101.23,59136.0,96.9304,97.0358,96.9208,96.9591,59136.0
2022-11-25 12:55:00,101.22,101.33,101.19,101.32,155998.0,96.9496,97.0549,96.9208,97.0453,155998.0
2022-11-28 09:30:00,100.85,100.85,100.52,100.8,205646.0,96.5952,96.5952,96.2791,96.5473,205646.0
2022-11-28 09:35:00,100.81,100.94,100.81,100.86,111448.0,96.5569,96.6814,96.5569,96.6047,111448.0
2022-11-28 09:40:00,100.86,100.86,100.57,100.59,113784.0,96.6047,96.6047,96.327,96.3461,113784.0
2022-11-28 09:45:00,100.59,100.66,100.58,100.64,76021.0,96.3461,96.4132,96.3366,96.394,76021.0
2022-11-28 09:50:00,100.64,100.64,100.51,100.52,120152.0,96.394,96.394,96.2695,96.2791,120152.0
2022-11-28 09:55:00,100.51,100.53,100.41,100.48,140907.0,96.2695,96.2887,96.1737,96.2408,140907.0
2022-11-28 10:00:00,100.48,100.57,100.44,100.57,104750.0,96.2408,96.327,96.2025,96.327,104750.0
2022-11-28 10:05:00,100.56,100.61,100.52,100.6,71143.0,96.3174,96.3653,96.2791,96.3557,71143.0
2022-11-28 10:10:00,100.6,100.7,100.55,100.7,99448.0,96.3557,96.4515,96.3078,96.4515,99448.0
2022-11-28 10:15:00,100.7,100.83,100.69,100.83,68631.0,96.4515,96.576,96.4419,96.576,68631.0
2022-11-28 10:20:00,100.83,100.85,100.57,100.63,157279.0,96.576,96.5952,96.327,96.3845,157279.0
2022-11-28 10:25:00,100.63,100.66,100.54,100.61,191218.0,96.3845,96.4132,96.2983,96.3653,191218.0
2022-11-28 10:30:00,100.6,100.66,100.56,100.6,177983.0,96.3557,96.4132,96.3174,96.3557,177983.0
2022-11-28 10:35:00,100.6,100.71,100.59,100.65,107491.0,96.3557,96.4611,96.3461,96.4036,107491.0
2022-11-28 10:40:00,100.65,100.69,100.61,100.64,47251.0,96.4036,96.4419,96.3653,96.394,47251.0
2022-11-28 10:45:00,100.63,100.66,100.52,100.53,65547.0,96.3845,96.4132,96.2791,96.2887,65547.0
2022-11-28 10:50:00,100.52,100.56,100.39,100.43,52871.0,96.2791,96.3174,96.1546,96.1929,52871.0
2022-11-28 10:55:00,100.43,100.46,100.38,100.41,96398.0,96.1929,96.2216,96.145,96.1737,96398.0
2022-11-28 11:00:00,100.41,100.48,100.39,100.43,63567.0,96.1737,96.2408,96.1546,96.1929,63567.0
2022-11-28 11:05:00,100.42,100.44,100.34,100.4,62452.0,96.1833,96.2025,96.1067,96.1642,62452.0
2022-11-28 11:10:00,100.4,100.45,100.34,100.43,45150.0,96.1642,96.212,96.1067,96.1929,45150.0
2022-11-28 11:15:00,100.42,100.44,100.36,100.36,81236.0,96.1833,96.2025,96.1258,96.1258,81236.0
2022-11-28 11:20:00,100.35,100.35,100.22,100.23,66246.0,96.1163,96.1163,95.9918,96.0013,66246.0
2022-11-28 11:25:00,100.22,100.28,100.22,100.24,89036.0,95.9918,96.0492,95.9918,96.0109,89036.0
2022-11-28 11:30:00,100.25,100.34,100.24,100.32,37308.0,96.0205,96.1067,96.0109,96.0875,37308.0
2022-11-28 11:35:00,100.32,100.38,100.3,100.35,42639.0,96.0875,96.145,96.0684,96.1163,42639.0
2022-11-28 11:40:00,100.35,100.38,100.32,100.32,36216.0,96.1163,96.145,96.0875,96.0875,36216.0
2022-11-28 11:45:00,100.32,100.38,100.31,100.38,24933.0,96.0875,96.145,96.078,96.145,24933.0
2022-11-28 11:50:00,100.38,100.42,100.37,100.42,28151.0,96.145,96.1833,96.1354,96.1833,28151.0
2022-11-28 11:55:00,100.41,100.46,100.38,100.39,150145.0,96.1737,96.2216,96.145,96.1546,150145.0
2022-11-28 12:00:00,100.39,100.44,100.12,100.25,93003.0,96.1546,96.2025,95.896,96.0205,93003.0
2022-11-28 12:05:00,100.24,100.48,100.21,100.21,74071.0,96.0109,96.2408,95.9822,95.9822,74071.0
2022-11-28 12:10:00,100.19,100.25,100.18,100.2,59064.0,95.963,96.0205,95.9534,95.9726,59064.0
2022-11-28 12:15:00,100.2,100.4,100.2,100.4,58265.0,95.9726,96.1642,95.9726,96.1642,58265.0
2022-11-28 12:20:00,100.38,100.39,100.32,100.32,20930.0,96.145,96.1546,96.0875,96.0875,20930.0
2022-11-28 12:25:00,100.33,100.35,100.3,100.3,28011.0,96.0971,96.1163,96.0684,96.0684,28011.0
2022-11-28 12:30:00,100.3,100.36,100.29,100.33,24316.0,96.0684,96.1258,96.0588,96.0971,24316.0
2022-11-28 12:35:00,100.32,100.37,100.28,100.29,27935.0,96.0875,96.1354,96.0492,96.0588,27935.0
2022-11-28 12:40:00,100.3,100.33,100.26,100.26,18644.0,96.0684,96.0971,96.0301,96.0301,18644.0
2022-11-28 12:45:00,100.26,100.3,100.19,100.21,110155.0,96.0301,96.0684,95.963,95.9822,110155.0
2022-11-28 12:50:00,100.22,100.23,100.01,100.03,99597.0,95.9918,96.0013,95.7906,95.8098,99597.0
2022-11-28 12:55:00,100.03,100.1,100.02,100.06,51559.0,95.8098,95.8768,95.8002,95.8385,51559.0
2022-11-28 13:00:00,100.06,100.09,100.03,100.05,34610.0,95.8385,95.8672,95.8098,95.8289,34610.0
2022-11-28 13:05:00,100.06,100.09,100.03,100.04,31270.0,95.8385,95.8672,95.8098,95.8193,31270.0
2022-11-28 13:10:00,100.04,100.07,99.97,100.06,59994.0,95.8193,95.8481,95.7523,95.8385,59994.0
2022-11-28 13:15:00,100.06,100.09,100.05,100.07,26007.0,95.8385,95.8672,95.8289,95.8481,26007.0
2022-11-28 13:20:00,100.08,100.1,100.01,100.02,25135.0,95.8577,95.8768,95.7906,95.8002,25135.0
2022-11-28 13:25:00,100.02,100.04,99.97,99.98,36238.0,95.8002,95.8193,95.7523,95.7619,36238.0
2022-11-28 13:30:00,99.98,99.99,99.91,99.93,62701.0,95.7619,95.7715,95.6948,95.714,62701.0
2022-11-28 13:35:00,99.93,100.01,99.92,100.01,34128.0,95.714,95.7906,95.7044,95.7906,34128.0
2022-11-28 13:40:00,100.01,100.03,99.93,99.93,67241.0,95.7906,95.8098,95.714,95.714,67241.0
2022-11-28 13:45:00,99.92,99.95,99.88,99.88,39883.0,95.7044,95.7331,95.6661,95.6661,39883.0
2022-11-28 13:50:00,99.88,99.9,99.82,99.83,51373.0,95.6661,95.6853,95.6086,95.6182,51373.0
2022-11-28 13:55:00,99.84,99.85,99.68,99.73,106109.0,95.6278,95.6374,95.4745,95.5224,106109.0
2022-11-28 14:00:00,99.73,99.78,99.66,99.67,42838.0,95.5224,95.5703,95.4554,95.465,42838.0
2022-11-28 14:05:00,99.67,99.71,99.64,99.65,72203.0,95.465,95.5033,95.4362,95.4458,72203.0
2022-11-28 14:10:00,99.65,99.68,99.63,99.65,56208.0,95.4458,95.4745,95.4266,95.4458,56208.0
2022-11-28 14:15:00,99.65,99.67,99.61,99.63,146466.0,95.4458,95.465,95.4075,95.4266,146466.0
2022-11-28 14:20:00,99.62,99.64,99.54,99.59,62844.0,95.4171,95.4362,95.3404,95.3883,62844.0
2022-11-28 14:25:00,99.59,99.6,99.52,99.52,32729.0,95.3883,95.3979,95.3213,95.3213,32729.0
2022-11-28 14:30:00,99.51,99.52,99.45,99.51,290465.0,95.3117,95.3213,95.2542,95.3117,290465.0
2022-11-28 14:35:00,99.5,99.57,99.49,99.54,44134.0,95.3021,95.3692,95.2925,95.3404,44134.0
2022-11-28 14:40:00,99.54,99.54,99.48,99.53,33806.0,95.3404,95.3404,95.283,95.3309,33806.0
2022-11-28 14:45:00,99.52,99.54,99.45,99.45,105216.0,95.3213,95.3404,95.2542,95.2542,105216.0
2022-11-28 14:50:00,99.45,99.49,99.44,99.47,127332.0,95.2542,95.2925,95.2447,95.2734,127332.0
2022-11-28 14:55:00,99.47,99.47,99.36,99.38,68704.0,95.2734,95.2734,95.168,95.1872,68704.0
2022-11-28 15:00:00,99.39,99.39,99.3,99.33,71214.0,95.1968,95.1968,95.1106,95.1393,71214.0
2022-11-28 15:05:00,99.33,99.37,99.3,99.33,77334.0,95.1393,95.1776,95.1106,95.1393,77334.0
2022-11-28 15:10:00,99.33,99.36,99.26,99.28,102686.0,95.1393,95.168,95.0723,95.0914,102686.0
2022-11-28 15:15:00,99.29,99.29,99.19,99.22,112696.0,95.101,95.101,95.0052,95.0339,112696.0
2022-11-28 15:20:00,99.22,99.26,99.18,99.18,74312.0,95.0339,95.0723,94.9956,94.9956,74312.0
2022-11-28 15:25:00,99.17,99.22,99.14,99.2,92003.0,94.9861,95.0339,94.9573,95.0148,92003.0
2022-11-28 15:30:00,99.21,99.27,99.16,99.25,79342.0,95.0244,95.0818,94.9765,95.0627,79342.0
2022-11-28 15:35:00,99.24,99.35,99.23,99.33,134740.0,95.0531,95.1585,95.0435,95.1393,134740.0
2022-11-28 15:40:00,99.33,99.42,99.3,99.41,166364.0,95.1393,95.2255,95.1106,95.2159,166364.0
2022-11-28 15:45:00,99.4,99.42,99.24,99.24,97831.0,95.2063,95.2255,95.0531,95.0531,97831.0
2022-11-28 15:50:00,99.25,99.42,99.24,99.36,185241.0,95.0627,95.2255,95.0531,95.168,185241.0
2022-11-28 15:55:00,99.37,99.51,99.35,99.47,387204.0,95.1776,95.3117,95.1585,95.2734,387204.0
2022-11-29 09:30:00,99.68,99.92,99.54,99.9,240665.0,95.4745,95.7044,95.3404,95.6853,240665.0
2022-11-29 09:35:00,99.91,100.0,99.85,99.91,117092.0,95.6948,95.781,95.6374,95.6948,117092.0
2022-11-29 09:40:00,99.92,100.02,99.58,99.66,176672.0,95.7044,95.8002,95.3788,95.4554,176672.0
2022-11-29 09:45:00,99.65,99.7,99.56,99.61,109027.0,95.4458,95.4937,95.3596,95.4075,109027.0
2022-11-29 09:50:00,99.61,99.7,99.53,99.66,51041.0,95.4075,95.4937,95.3309,95.4554,51041.0
2022-11-29 09:55:00,99.66,99.78,99.58,99.75,63886.0,95.4554,95.5703,95.3788,95.5416,63886.0
2022-11-29 10:00:00,99.75,99.85,99.74,99.77,157213.0,95.5416,95.6374,95.532,95.5607,157213.0
2022-11-29 10:05:00,99.77,99.87,99.64,99.85,85997.0,95.5607,95.6565,95.4362,95.6374,85997.0
2022-11-29 10:10:00,99.87,99.92,99.77,99.9,67655.0,95.6565,95.7044,95.5607,95.6853,67655.0
2022-11-29 10:15:00,99.91,100.04,99.9,100.01,42200.0,95.6948,95.8193,95.6853,95.7906,42200.0
2022-11-29 10:20:00,100.01,100.02,99.93,99.95,38062.0,95.7906,95.8002,95.714,95.7331,38062.0
2022-11-29 10:25:00,99.95,100.12,99.9,100.12,80483.0,95.7331,95.896,95.6853,95.896,80483.0
2022-11-29 10:30:00,100.13,100.2,100.13,100.16,98729.0,95.9055,95.9726,95.9055,95.9343,98729.0
2022-11-29 10:35:00,100.16,100.17,100.06,100.11,92251.0,95.9343,95.9439,95.8385,95.8864,92251.0
2022-11-29 10:40:00,100.1,100.12,99.97,99.99,23655.0,95.8768,95.896,95.7523,95.7715,23655.0
2022-11-29 10:45:00,99.98,100.09,99.97,100.02,97139.0,95.7619,95.8672,95.7523,95.8002,97139.0
2022-11-29 10:50:00,100.02,100.07,99.94,99.96,58971.0,95.8002,95.8481,95.7236,95.7427,58971.0
2022-11-29 10:55:00,99.95,100.05,99.95,99.97,74714.0,95.7331,95.8289,95.7331,95.7523,74714.0
2022-11-29 11:00:00,99.98,100.05,99.79,99.83,73867.0,95.7619,95.8289,95.5799,95.6182,73867.0
2022-11-29 11:05:00,99.84,99.85,99.54,99.55,49382.0,95.6278,95.6374,95.3404,95.35,49382.0
2022-11-29 11:10:00,99.55,99.65,99.5,99.55,104091.0,95.35,95.4458,95.3021,95.35,104091.0
2022-11-29 11:15:00,99.54,99.54,99.4,99.41,57610.0,95.3404,95.3404,95.2063,95.2159,57610.0
2022-11-29 11:20:00,99.4,99.52,99.38,99.48,349367.0,95.2063,95.3213,95.1872,95.283,349367.0
2022-11-29 11:25:00,99.48,99.54,99.42,99.45,84401.0,95.283,95.3404,95.2255,95.2542,84401.0
2022-11-29 11:30:00,99.45,99.58,99.42,99.55,49623.0,95.2542,95.3788,95.2255,95.35,49623.0
2022-11-29 11:35:00,99.55,99.59,99.5,99.58,36522.0,95.35,95.3883,95.3021,95.3788,36522.0
2022-11-29 11:40:00,99.58,99.59,99.51,99.56,28834.0,95.3788,95.3883,95.3117,95.3596,28834.0
2022-11-29 11:45:00,99.56,99.63,99.53,99.59,41319.0,95.3596,95.4266,95.3309,95.3883,41319.0
2022-11-29 11:50:00,99.61,99.64,99.55,99.62,20981.0,95.4075,95.4362,95.35,95.4171,20981.0
2022-11-29 11:55:00,99.63,99.69,99.62,99.69,15498.0,95.4266,95.4841,95.4171,95.4841,15498.0
2022-11-29 12:00:00,99.69,99.69,99.58,99.61,24002.0,95.4841,95.4841,95.3788,95.4075,24002.0
2022-11-29 12:05:00,99.61,99.68,99.6,99.64,31905.0,95.4075,95.4745,95.3979,95.4362,31905.0
2022-11-29 12:10:00,99.64,99.65,99.55,99.61,23607.0,95.4362,95.4458,95.35,95.4075,23607.0
2022-11-29 12:15:00,99.61,99.67,99.56,99.67,23225.0,95.4075,95.465,95.3596,95.465,23225.0
2022-11-29 12:20:00,99.67,99.67,99.57,99.57,29978.0,95.465,95.465,95.3692,95.3692,29978.0
2022-11-29 12:25:00,99.57,99.64,99.54,99.58,22261.0,95.3692,95.4362,95.3404,95.3788,22261.0
2022-11-29 12:30:00,99.59,99.65,99.58,99.63,22181.0,95.3883,95.4458,95.3788,95.4266,22181.0
2022-11-29 12:35:00,99.63,99.8,99.6,99.77,33510.0,95.4266,95.5895,95.3979,95.5607,33510.0
2022-11-29 12:40:00,99.77,99.82,99.76,99.78,27808.0,95.5607,95.6086,95.5512,95.5703,27808.0
2022-11-29 12:45:00,99.79,99.8,99.72,99.8,17081.0,95.5799,95.5895,95.5128,95.5895,17081.0
2022-11-29 12:50:00,99.8,99.84,99.78,99.82,19516.0,95.5895,95.6278,95.5703,95.6086,19516.0
2022-11-29 12:55:00,99.83,99.9,99.81,99.9,20051.0,95.6182,95.6853,95.599,95.6853,20051.0
2022-11-29 13:00:00,99.89,99.9,99.83,99.85,38447.0,95.6757,95.6853,95.6182,95.6374,38447.0
2022-11-29 13:05:00,99.85,99.91,99.79,99.79,22352.0,95.6374,95.6948,95.5799,95.5799,22352.0
2022-11-29 13:10:00,99.8,99.94,99.78,99.93,25181.0,95.5895,95.7236,95.5703,95.714,25181.0
2022-11-29 13:15:00,99.93,99.94,99.82,99.84,24671.0,95.714,95.7236,95.6086,95.6278,24671.0
2022-11-29 13:20:00,99.84,99.85,99.79,99.83,16904.0,95.6278,95.6374,95.5799,95.6182,16904.0
2022-11-29 13:25:00,99.83,99.83,99.74,99.74,16696.0,95.6182,95.6182,95.532,95.532,16696.0
2022-11-29 13:30:00,99.75,99.82,99.73,99.81,21488.0,95.5416,95.6086,95.5224,95.599,21488.0
2022-11-29 13:35:00,99.81,99.88,99.8,99.86,31983.0,95.599,95.6661,95.5895,95.6469,31983.0
2022-11-29 13:40:00,99.85,99.88,99.84,99.86,22828.0,95.6374,95.6661,95.6278,95.6469,22828.0
2022-11-29 13:45:00,99.86,99.92,99.85,99.88,70281.0,95.6469,95.7044,95.6374,95.6661,70281.0
2022-11-29 13:50:00,99.88,99.93,99.83,99.93,59366.0,95.6661,95.714,95.6182,95.714,59366.0
2022-11-29 13:55:00,99.93,99.99,99.9,99.99,23738.0,95.714,95.7715,95.6853,95.7715,23738.0
2022-11-29 14:00:00,99.99,100.22,99.99,100.19,70582.0,95.7715,95.9918,95.7715,95.963,70582.0
2022-11-29 14:05:00,100.2,100.23,100.17,100.2,30834.0,95.9726,96.0013,95.9439,95.9726,30834.0
2022-11-29 14:10:00,100.2,100.22,100.11,100.16,23751.0,95.9726,95.9918,95.8864,95.9343,23751.0
2022-11-29 14:15:00,100.15,100.16,100.1,100.13,20926.0,95.9247,95.9343,95.8768,95.9055,20926.0
2022-11-29 14:20:00,100.13,100.15,100.02,100.02,35783.0,95.9055,95.9247,95.8002,95.8002,35783.0
2022-11-29 14:25:00,100.02,100.04,99.91,99.94,31014.0,95.8002,95.8193,95.6948,95.7236,31014.0
2022-11-29 14:30:00,99.93,99.94,99.85,99.93,72009.0,95.714,95.7236,95.6374,95.714,72009.0
2022-11-29 14:35:00,99.92,99.98,99.85,99.88,28522.0,95.7044,95.7619,95.6374,95.6661,28522.0
2022-11-29 14:40:00,99.89,99.91,99.78,99.81,31380.0,95.6757,95.6948,95.5703,95.599,31380.0
2022-11-29 14:45:00,99.81,99.83,99.78,99.82,33799.0,95.599,95.6182,95.5703,95.6086,33799.0
2022-11-29 14:50:00,99.82,99.9,99.82,99.84,40886.0,95.6086,95.6853,95.6086,95.6278,40886.0
2022-11-29 14:55:00,99.85,99.94,99.84,99.94,34123.0,95.6374,95.7236,95.6278,95.7236,34123.0
2022-11-29 15:00:00,99.93,99.97,99.9,99.9,45458.0,95.714,95.7523,95.6853,95.6853,45458.0
2022-11-29 15:05:00,99.91,100.06,99.91,100.05,39803.0,95.6948,95.8385,95.6948,95.8289,39803.0
2022-11-29 15:10:00,100.04,100.05,99.99,100.03,35432.0,95.8193,95.8289,95.7715,95.8098,35432.0
2022-11-29 15:15:00,100.04,100.08,100.0,100.02,42592.0,95.8193,95.8577,95.781,95.8002,42592.0
2022-11-29 15:20:00,100.0,100.11,99.97,99.99,65661.0,95.781,95.8864,95.7523,95.7715,65661.0
2022-11-29 15:25:00,100.0,100.08,99.97,100.03,43227.0,95.781,95.8577,95.7523,95.8098,43227.0
2022-11-29 15:30:00,100.04,100.18,100.03,100.18,81313.0,95.8193,95.9534,95.8098,95.9534,81313.0
2022-11-29 15:35:00,100.19,100.22,100.08,100.12,58153.0,95.963,95.9918,95.8577,95.896,58153.0
2022-11-29 15:40:00,100.12,100.19,100.07,100.07,96513.0,95.896,95.963,95.8481,95.8481,96513.0
2022-11-29 15:45:00,100.07,100.08,99.97,100.04,96844.0,95.8481,95.8577,95.7523,95.8193,96844.0
2022-11-29 15:50:00,100.05,100.09,99.95,100.0,159228.0,95.8289,95.8672,95.7331,95.781,159228.0
2022-11-29 15:55:00,100.01,100.14,100.0,100.08,294511.0,95.7906,95.9151,95.781,95.8577,294511.0
2022-11-30 09:30:00,100.05,100.31,100.03,100.04,267062.0,95.8289,96.078,95.8098,95.8193,267062.0
2022-11-30 09:35:00,100.04,100.11,99.64,99.71,228783.0,95.8193,95.8864,95.4362,95.5033,228783.0
2022-11-30 09:40:00,99.71,99.94,99.69,99.88,255604.0,95.5033,95.7236,95.4841,95.6661,255604.0
2022-11-30 09:45:00,99.88,99.88,99.58,99.62,130720.0,95.6661,95.6661,95.3788,95.4171,130720.0
2022-11-30 09:50:00,99.63,99.72,99.57,99.64,129843.0,95.4266,95.5128,95.3692,95.4362,129843.0
2022-11-30 09:55:00,99.64,99.8,99.63,99.74,91064.0,95.4362,95.5895,95.4266,95.532,91064.0
2022-11-30 10:00:00,99.75,99.81,99.59,99.68,188391.0,95.5416,95.599,95.3883,95.4745,188391.0
2022-11-30 10:05:00,99.69,99.81,99.63,99.8,99162.0,95.4841,95.599,95.4266,95.5895,99162.0
2022-11-30 10:10:00,99.79,99.82,99.6,99.62,74623.0,95.5799,95.6086,95.3979,95.4171,74623.0
2022-11-30 10:15:00,99.62,99.62,99.36,99.37,153547.0,95.4171,95.4171,95.168,95.1776,153547.0
2022-11-30 10:20:00,99.36,99.37,99.25,99.31,259876.0,95.168,95.1776,95.0627,95.1201,259876.0
2022-11-30 10:25:00,99.3,99.32,99.2,99.28,125214.0,95.1106,95.1297,95.0148,95.0914,125214.0
2022-11-30 10:30:00,99.3,99.36,99.27,99.36,96712.0,95.1106,95.168,95.0818,95.168,96712.0
2022-11-30 10:35:00,99.37,99.53,99.36,99.53,78850.0,95.1776,95.3309,95.168,95.3309,78850.0
2022-11-30 10:40:00,99.53,99.61,99.53,99.56,118386.0,95.3309,95.4075,95.3309,95.3596,118386.0
2022-11-30 10:45:00,99.54,99.56,99.43,99.45,75824.0,95.3404,95.3596,95.2351,95.2542,75824.0
2022-11-30 10:50:00,99.45,99.51,99.38,99.42,73822.0,95.2542,95.3117,95.1872,95.2255,73822.0
2022-11-30 10:55:00,99.42,99.53,99.42,99.47,60606.0,95.2255,95.3309,95.2255,95.2734,60606.0
2022-11-30 11:00:00,99.48,99.54,99.36,99.39,59102.0,95.283,95.3404,95.168,95.1968,59102.0
2022-11-30 11:05:00,99.39,99.52,99.36,99.51,81174.0,95.1968,95.3213,95.168,95.3117,81174.0
2022-11-30 11:10:00,99.5,99.63,99.48,99.62,49930.0,95.3021,95.4266,95.283,95.4171,49930.0
2022-11-30 11:15:00,99.61,99.65,99.56,99.62,38428.0,95.4075,95.4458,95.3596,95.4171,38428.0
2022-11-30 11:20:00,99.62,99.66,99.58,99.6,111850.0,95.4171,95.4554,95.3788,95.3979,111850.0
2022-11-30 11:25:00,99.59,99.7,99.57,99.65,202230.0,95.3883,95.4937,95.3692,95.4458,202230.0
2022-11-30 11:30:00,99.65,99.76,99.64,99.69,235863.0,95.4458,95.5512,95.4362,95.4841,235863.0
2022-11-30 11:35:00,99.69,99.73,99.61,99.62,249659.0,95.4841,95.5224,95.4075,95.4171,249659.0
2022-11-30 11:40:00,99.62,99.67,99.58,99.64,117779.0,95.4171,95.465,95.3788,95.4362,117779.0
2022-11-30 11:45:00,99.63,99.64,99.53,99.59,274718.0,95.4266,95.4362,95.3309,95.3883,274718.0
2022-11-30 11:50:00,99.6,99.6,99.37,99.38,537157.0,95.3979,95.3979,95.1776,95.1872,537157.0
2022-11-30 11:55:00,99.38,99.45,99.26,99.41,419417.0,95.1872,95.2542,95.0723,95.2159,419417.0
2022-11-30 12:00:00,99.42,99.47,99.4,99.44,173008.0,95.2255,95.2734,95.2063,95.2447,173008.0
2022-11-30 12:05:00,99.44,99.44,99.22,99.25,320481.0,95.2447,95.2447,95.0339,95.0627,320481.0
2022-11-30 12:10:00,99.25,99.27,99.2,99.25,109332.0,95.0627,95.0818,95.0148,95.0627,109332.0
2022-11-30 12:15:00,99.25,99.25,99.03,99.08,201273.0,95.0627,95.0627,94.852,94.8998,201273.0
2022-11-30 12:20:00,99.07,99.09,98.94,99.05,116682.0,94.8903,94.9094,94.7658,94.8711,116682.0
2022-11-30 12:25:00,99.05,99.1,99.03,99.05,110394.0,94.8711,94.919,94.852,94.8711,110394.0
2022-11-30 12:30:00,99.05,99.08,98.99,99.06,75153.0,94.8711,94.8998,94.8136,94.8807,75153.0
2022-11-30 12:35:00,99.05,99.06,98.96,98.98,127656.0,94.8711,94.8807,94.7849,94.8041,127656.0
2022-11-30 12:40:00,98.99,99.15,98.96,99.13,141459.0,94.8136,94.9669,94.7849,94.9477,141459.0
2022-11-30 12:45:00,99.14,99.16,99.02,99.06,671684.0,94.9573,94.9765,94.8424,94.8807,671684.0
2022-11-30 12:50:00,99.06,99.11,99.05,99.09,89539.0,94.8807,94.9286,94.8711,94.9094,89539.0
2022-11-30 12:55:00,99.09,99.13,99.08,99.11,225905.0,94.9094,94.9477,94.8998,94.9286,225905.0
2022-11-30 13:00:00,99.11,99.16,99.08,99.16,251161.0,94.9286,94.9765,94.8998,94.9765,251161.0
2022-11-30 13:05:00,99.15,99.24,99.15,99.22,231083.0,94.9669,95.0531,94.9669,95.0339,231083.0
2022-11-30 13:10:00,99.22,99.22,99.13,99.15,110926.0,95.0339,95.0339,94.9477,94.9669,110926.0
2022-11-30 13:15:00,99.15,99.23,99.15,99.18,113630.0,94.9669,95.0435,94.9669,94.9956,113630.0
2022-11-30 13:20:00,99.19,99.25,99.18,99.22,129743.0,95.0052,95.0627,94.9956,95.0339,129743.0
2022-11-30 13:25:00,99.23,99.28,99.22,99.24,89146.0,95.0435,95.0914,95.0339,95.0531,89146.0
2022-11-30 13:30:00,99.24,99.88,99.08,99.61,688533.0,95.0531,95.6661,94.8998,95.4075,688533.0
2022-11-30 13:35:00,99.63,100.11,99.62,99.99,346264.0,95.4266,95.8864,95.4171,95.7715,346264.0
2022-11-30 13:40:00,100.0,100.13,99.84,99.92,212478.0,95.781,95.9055,95.6278,95.7044,212478.0
2022-11-30 13:45:00,99.91,99.95,99.55,99.82,272919.0,95.6948,95.7331,95.35,95.6086,272919.0
2022-11-30 13:50:00,99.81,99.91,99.76,99.91,278568.0,95.599,95.6948,95.5512,95.6948,278568.0
2022-11-30 13:55:00,99.91,100.25,99.9,100.19,280419.0,95.6948,96.0205,95.6853,95.963,280419.0
2022-11-30 14:00:00,100.18,100.39,100.17,100.3,264063.0,95.9534,96.1546,95.9439,96.0684,264063.0
2022-11-30 14:05:00,100.3,100.51,100.3,100.36,373067.0,96.0684,96.2695,96.0684,96.1258,373067.0
2022-11-30 14:10:00,100.35,100.5,100.29,100.38,315325.0,96.1163,96.2599,96.0588,96.145,315325.0
2022-11-30 14:15:00,100.38,100.8,100.38,100.76,245283.0,96.145,96.5473,96.145,96.509,245283.0
2022-11-30 14:20:00,100.8,100.83,100.62,100.76,191777.0,96.5473,96.576,96.3749,96.509,191777.0
2022-11-30 14:25:00,100.75,100.84,100.69,100.79,168710.0,96.4994,96.5856,96.4419,96.5377,168710.0
2022-11-30 14:30:00,100.79,100.81,100.69,100.77,313412.0,96.5377,96.5569,96.4419,96.5185,313412.0
2022-11-30 14:35:00,100.77,100.81,100.67,100.68,223786.0,96.5185,96.5569,96.4228,96.4323,223786.0
2022-11-30 14:40:00,100.69,100.79,100.58,100.6,106169.0,96.4419,96.5377,96.3366,96.3557,106169.0
2022-11-30 14:45:00,100.6,100.77,100.6,100.76,160391.0,96.3557,96.5185,96.3557,96.509,160391.0
2022-11-30 14:50:00,100.77,100.93,100.76,100.81,155227.0,96.5185,96.6718,96.509,96.5569,155227.0
2022-11-30 14:55:00,100.82,100.91,100.78,100.9,129516.0,96.5664,96.6526,96.5281,96.6431,129516.0
2022-11-30 15:00:00,100.89,101.05,100.86,101.03,152992.0,96.6335,96.7867,96.6047,96.7676,152992.0
2022-11-30 15:05:00,101.03,101.09,100.96,101.04,155438.0,96.7676,96.825,96.7005,96.7772,155438.0
2022-11-30 15:10:00,101.03,101.1,101.02,101.09,90216.0,96.7676,96.8346,96.758,96.825,90216.0
2022-11-30 15:15:00,101.1,101.25,101.07,101.24,138554.0,96.8346,96.9783,96.8059,96.9687,138554.0
2022-11-30 15:20:00,101.23,101.26,101.2,101.25,130610.0,96.9591,96.9879,96.9304,96.9783,130610.0
2022-11-30 15:25:00,101.24,101.26,101.2,101.24,157867.0,96.9687,96.9879,96.9304,96.9687,157867.0
2022-11-30 15:30:00,101.25,101.46,101.21,101.44,169205.0,96.9783,97.1794,96.94,97.1603,169205.0
2022-11-30 15:35:00,101.45,101.58,101.36,101.41,191939.0,97.1699,97.2944,97.0837,97.1315,191939.0
2022-11-30 15:40:00,101.41,101.46,101.37,101.42,289522.0,97.1315,97.1794,97.0932,97.1411,289522.0
2022-11-30 15:45:00,101.42,101.5,101.39,101.45,291714.0,97.1411,97.2177,97.1124,97.1699,291714.0
2022-11-30 15:50:00,101.45,101.69,101.45,101.67,502085.0,97.1699,97.3997,97.1699,97.3806,502085.0
2022-11-30 15:55:00,101.66,101.74,101.48,101.73,783139.0,97.371,97.4476,97.1986,97.438,783139.0
2022-12-01 09:30:00,102.1,102.36,102.02,102.06,282508.0,97.7924,98.0415,97.7158,97.7541,282508.0
2022-12-01 09:35:00,102.09,102.09,101.67,101.7,392974.0,97.7829,97.7829,97.3806,97.4093,392974.0
2022-12-01 09:40:00,101.7,101.84,101.61,101.64,247379.0,97.4093,97.5434,97.3231,97.3518,247379.0
2022-12-01 09:45:00,101.65,101.8,101.6,101.79,196262.0,97.3614,97.5051,97.3135,97.4955,196262.0
2022-12-01 09:50:00,101.79,102.01,101.79,101.96,156789.0,97.4955,97.7062,97.4955,97.6583,156789.0
2022-12-01 09:55:00,101.95,102.16,101.95,102.11,87133.0,97.6488,97.8499,97.6488,97.802,87133.0
2022-12-01 10:00:00,102.12,102.34,101.79,101.9,589501.0,97.8116,98.0223,97.4955,97.6009,589501.0
2022-12-01 10:05:00,101.9,101.98,101.82,101.85,81840.0,97.6009,97.6775,97.5242,97.553,81840.0
2022-12-01 10:10:00,101.83,101.85,101.45,101.59,351526.0,97.5338,97.553,97.1699,97.304,351526.0
2022-12-01 10:15:00,101.58,101.65,101.32,101.33,139725.0,97.2944,97.3614,97.0453,97.0549,139725.0
2022-12-01 10:20:00,101.33,101.34,101.11,101.12,427194.0,97.0549,97.0645,96.8442,96.8538,427194.0
2022-12-01 10:25:00,101.11,101.28,101.09,101.21,123781.0,96.8442,97.007,96.825,96.94,123781.0
2022-12-01 10:30:00,101.2,101.25,100.96,101.12,182755.0,96.9304,96.9783,96.7005,96.8538,182755.0
2022-12-01 10:35:00,101.12,101.23,101.04,101.19,180867.0,96.8538,96.9591,96.7772,96.9208,180867.0
2022-12-01 10:40:00,101.18,101.25,101.08,101.22,291603.0,96.9112,96.9783,96.8155,96.9496,291603.0
2022-12-01 10:45:00,101.22,101.43,101.19,101.41,123514.0,96.9496,97.1507,96.9208,97.1315,123514.0
2022-12-01 10:50:00,101.4,101.54,101.34,101.42,114191.0,97.122,97.2561,97.0645,97.1411,114191.0
2022-12-01 10:55:00,101.4,101.54,101.3,101.51,185913.0,97.122,97.2561,97.0262,97.2273,185913.0
2022-12-01 11:00:00,101.52,101.54,101.41,101.42,389158.0,97.2369,97.2561,97.1315,97.1411,389158.0
2022-12-01 11:05:00,101.42,101.53,101.36,101.51,74151.0,97.1411,97.2465,97.0837,97.2273,74151.0
2022-12-01 11:10:00,101.51,101.52,101.32,101.45,501052.0,97.2273,97.2369,97.0453,97.1699,501052.0
2022-12-01 11:15:00,101.47,101.47,101.21,101.34,156916.0,97.189,97.189,96.94,97.0645,156916.0
2022-12-01 11:20:00,101.33,101.48,101.31,101.37,112337.0,97.0549,97.1986,97.0358,97.0932,112337.0
2022-12-01 11:25:00,101.36,101.43,101.31,101.39,160620.0,97.0837,97.1507,97.0358,97.1124,160620.0
2022-12-01 11:30:00,101.39,101.58,101.38,101.56,141697.0,97.1124,97.2944,97.1028,97.2752,141697.0
2022-12-01 11:35:00,101.58,101.66,101.47,101.58,167791.0,97.2944,97.371,97.189,97.2944,167791.0
2022-12-01 11:40:00,101.58,101.63,101.49,101.56,233195.0,97.2944,97.3423,97.2082,97.2752,233195.0
2022-12-01 11:45:00,101.56,101.59,101.49,101.54,71019.0,97.2752,97.304,97.2082,97.2561,71019.0
2022-12-01 11:50:00,101.53,101.61,101.48,101.59,88224.0,97.2465,97.3231,97.1986,97.304,88224.0
2022-12-01 11:55:00,101.58,101.67,101.54,101.63,80061.0,97.2944,97.3806,97.2561,97.3423,80061.0
2022-12-01 12:00:00,101.61,101.64,101.38,101.4,116707.0,97.3231,97.3518,97.1028,97.122,116707.0
2022-12-01 12:05:00,101.4,101.44,101.33,101.36,97925.0,97.122,97.1603,97.0549,97.0837,97925.0
2022-12-01 12:10:00,101.36,101.47,101.33,101.42,64410.0,97.0837,97.189,97.0549,97.1411,64410.0
2022-12-01 12:15:00,101.41,101.48,101.4,101.41,106588.0,97.1315,97.1986,97.122,97.1315,106588.0
2022-12-01 12:20:00,101.41,101.61,101.41,101.59,40297.0,97.1315,97.3231,97.1315,97.304,40297.0
2022-12-01 12:25:00,101.59,101.68,101.59,101.66,93248.0,97.304,97.3902,97.304,97.371,93248.0
2022-12-01 12:30:00,101.66,101.79,101.65,101.76,67582.0,97.371,97.4955,97.3614,97.4668,67582.0
2022-12-01 12:35:00,101.76,101.76,101.64,101.68,212730.0,97.4668,97.4668,97.3518,97.3902,212730.0
2022-12-01 12:40:00,101.67,101.69,101.54,101.58,196332.0,97.3806,97.3997,97.2561,97.2944,196332.0
2022-12-01 12:45:00,101.58,101.65,101.53,101.6,37702.0,97.2944,97.3614,97.2465,97.3135,37702.0
2022-12-01 12:50:00,101.61,101.71,101.6,101.65,45198.0,97.3231,97.4189,97.3135,97.3614,45198.0
2022-12-01 12:55:00,101.66,101.72,101.62,101.71,114031.0,97.371,97.4285,97.3327,97.4189,114031.0
2022-12-01 13:00:00,101.71,101.77,101.67,101.72,56219.0,97.4189,97.4764,97.3806,97.4285,56219.0
2022-12-01 13:05:00,101.72,101.84,101.7,101.77,65363.0,97.4285,97.5434,97.4093,97.4764,65363.0
2022-12-01 13:10:00,101.77,101.78,101.64,101.65,39514.0,97.4764,97.4859,97.3518,97.3614,39514.0
2022-12-01 13:15:00,101.65,101.67,101.46,101.48,83170.0,97.3614,97.3806,97.1794,97.1986,83170.0
2022-12-01 13:20:00,101.49,101.59,101.49,101.55,76484.0,97.2082,97.304,97.2082,97.2656,76484.0
2022-12-01 13:25:00,101.55,101.56,101.44,101.48,41866.0,97.2656,97.2752,97.1603,97.1986,41866.0
2022-12-01 13:30:00,101.47,101.54,101.4,101.46,88334.0,97.189,97.2561,97.122,97.1794,88334.0
2022-12-01 13:35:00,101.47,101.55,101.45,101.47,51339.0,97.189,97.2656,97.1699,97.189,51339.0
2022-12-01 13:40:00,101.47,101.63,101.47,101.61,47878.0,97.189,97.3423,97.189,97.3231,47878.0
2022-12-01 13:45:00,101.62,101.66,101.56,101.62,66032.0,97.3327,97.371,97.2752,97.3327,66032.0
2022-12-01 13:50:00,101.62,101.66,101.57,101.59,45925.0,97.3327,97.371,97.2848,97.304,45925.0
2022-12-01 13:55:00,101.59,101.61,101.54,101.59,151511.0,97.304,97.3231,97.2561,97.304,151511.0
2022-12-01 14:00:00,101.59,101.61,101.39,101.4,84114.0,97.304,97.3231,97.1124,97.122,84114.0
2022-12-01 14:05:00,101.4,101.45,101.38,101.43,55447.0,97.122,97.1699,97.1028,97.1507,55447.0
2022-12-01 14:10:00,101.42,101.56,101.4,101.55,48865.0,97.1411,97.2752,97.122,97.2656,48865.0
2022-12-01 14:15:00,101.55,101.61,101.51,101.59,101088.0,97.2656,97.3231,97.2273,97.304,101088.0
2022-12-01 14:20:00,101.59,101.6,101.52,101.59,234210.0,97.304,97.3135,97.2369,97.304,234210.0
2022-12-01 14:25:00,101.6,101.67,101.59,101.64,63591.0,97.3135,97.3806,97.304,97.3518,63591.0
2022-12-01 14:30:00,101.64,101.68,101.6,101.68,59394.0,97.3518,97.3902,97.3135,97.3902,59394.0
2022-12-01 14:35:00,101.68,101.69,101.64,101.66,90096.0,97.3902,97.3997,97.3518,97.371,90096.0
2022-12-01 14:40:00,101.66,101.72,101.65,101.65,84488.0,97.371,97.4285,97.3614,97.3614,84488.0
2022-12-01 14:45:00,101.66,101.79,101.63,101.79,44422.0,97.371,97.4955,97.3423,97.4955,44422.0
2022-12-01 14:50:00,101.78,101.85,101.75,101.8,129661.0,97.4859,97.553,97.4572,97.5051,129661.0
2022-12-01 14:55:00,101.8,101.83,101.72,101.8,98415.0,97.5051,97.5338,97.4285,97.5051,98415.0
2022-12-01 15:00:00,101.8,101.81,101.75,101.78,95842.0,97.5051,97.5147,97.4572,97.4859,95842.0
2022-12-01 15:05:00,101.78,101.86,101.74,101.8,178479.0,97.4859,97.5626,97.4476,97.5051,178479.0
2022-12-01 15:10:00,101.8,101.81,101.66,101.67,135888.0,97.5051,97.5147,97.371,97.3806,135888.0
2022-12-01 15:15:00,101.67,101.69,101.59,101.65,111988.0,97.3806,97.3997,97.304,97.3614,111988.0
2022-12-01 15:20:00,101.65,101.69,101.58,101.61,226713.0,97.3614,97.3997,97.2944,97.3231,226713.0
2022-12-01 15:25:00,101.6,101.62,101.56,101.6,241770.0,97.3135,97.3327,97.2752,97.3135,241770.0
2022-12-01 15:30:00,101.6,101.7,101.58,101.69,124812.0,97.3135,97.4093,97.2944,97.3997,124812.0
2022-12-01 15:35:00,101.69,101.75,101.68,101.74,158482.0,97.3997,97.4572,97.3902,97.4476,158482.0
2022-12-01 15:40:00,101.74,101.85,101.7,101.85,201305.0,97.4476,97.553,97.4093,97.553,201305.0
2022-12-01 15:45:00,101.84,101.85,101.7,101.73,167130.0,97.5434,97.553,97.4093,97.438,167130.0
2022-12-01 15:50:00,101.74,101.85,101.71,101.71,308042.0,97.4476,97.553,97.4189,97.4189,308042.0
2022-12-01 15:55:00,101.71,101.77,101.64,101.74,508618.0,97.4189,97.4764,97.3518,97.4476,508618.0
2022-12-02 09:30:00,100.66,101.01,100.66,100.93,434815.0,96.4132,96.7484,96.4132,96.6718,434815.0
2022-12-02 09:35:00,100.94,101.18,100.83,101.04,255210.0,96.6814,96.9112,96.576,96.7772,255210.0
2022-12-02 09:40:00,101.03,101.04,100.68,100.78,299752.0,96.7676,96.7772,96.4323,96.5281,299752.0
2022-12-02 09:45:00,100.77,100.88,100.69,100.88,130267.0,96.5185,96.6239,96.4419,96.6239,130267.0
2022-12-02 09:50:00,100.88,100.98,100.81,100.93,188174.0,96.6239,96.7197,96.5569,96.6718,188174.0
2022-12-02 09:55:00,100.93,101.0,100.86,100.93,202944.0,96.6718,96.7388,96.6047,96.6718,202944.0
2022-12-02 10:00:00,100.93,101.12,100.82,100.82,348657.0,96.6718,96.8538,96.5664,96.5664,348657.0
2022-12-02 10:05:00,100.83,101.04,100.8,101.01,98452.0,96.576,96.7772,96.5473,96.7484,98452.0
2022-12-02 10:10:00,101.0,101.14,100.92,101.12,181037.0,96.7388,96.8729,96.6622,96.8538,181037.0
2022-12-02 10:15:00,101.13,101.14,100.88,100.92,208694.0,96.8634,96.8729,96.6239,96.6622,208694.0
2022-12-02 10:20:00,100.92,101.03,100.89,101.02,195864.0,96.6622,96.7676,96.6335,96.758,195864.0
2022-12-02 10:25:00,101.02,101.11,100.89,101.0,149798.0,96.758,96.8442,96.6335,96.7388,149798.0
2022-12-02 10:30:00,101.0,101.29,100.95,101.28,184745.0,96.7388,97.0166,96.691,97.007,184745.0
2022-12-02 10:35:00,101.27,101.31,101.14,101.24,143401.0,96.9975,97.0358,96.8729,96.9687,143401.0
2022-12-02 10:40:00,101.24,101.4,101.22,101.39,99091.0,96.9687,97.122,96.9496,97.1124,99091.0
2022-12-02 10:45:00,101.38,101.46,101.33,101.46,151873.0,97.1028,97.1794,97.0549,97.1794,151873.0
2022-12-02 10:50:00,101.46,101.61,101.38,101.55,151072.0,97.1794,97.3231,97.1028,97.2656,151072.0
2022-12-02 10:55:00,101.55,101.58,101.44,101.44,126497.0,97.2656,97.2944,97.1603,97.1603,126497.0
2022-12-02 11:00:00,101.44,101.5,101.37,101.46,56360.0,97.1603,97.2177,97.0932,97.1794,56360.0
2022-12-02 11:05:00,101.47,101.53,101.43,101.51,22163.0,97.189,97.2465,97.1507,97.2273,22163.0
2022-12-02 11:10:00,101.52,101.61,101.46,101.59,34259.0,97.2369,97.3231,97.1794,97.304,34259.0
2022-12-02 11:15:00,101.6,101.66,101.55,101.61,34362.0,97.3135,97.371,97.2656,97.3231,34362.0
2022-12-02 11:20:00,101.6,101.78,101.59,101.77,82972.0,97.3135,97.4859,97.304,97.4764,82972.0
2022-12-02 11:25:00,101.78,101.89,101.77,101.89,45859.0,97.4859,97.5913,97.4764,97.5913,45859.0
2022-12-02 11:30:00,101.89,101.94,101.85,101.92,35704.0,97.5913,97.6392,97.553,97.62,35704.0
2022-12-02 11:35:00,101.92,102.08,101.88,102.01,50982.0,97.62,97.7733,97.5817,97.7062,50982.0
2022-12-02 11:40:00,102.01,102.18,102.01,102.09,90453.0,97.7062,97.8691,97.7062,97.7829,90453.0
2022-12-02 11:45:00,102.09,102.17,102.06,102.08,197839.0,97.7829,97.8595,97.7541,97.7733,197839.0
2022-12-02 11:50:00,102.1,102.11,102.01,102.05,86891.0,97.7924,97.802,97.7062,97.7445,86891.0
2022-12-02 11:55:00,102.05,102.13,102.02,102.02,111391.0,97.7445,97.8212,97.7158,97.7158,111391.0
2022-12-02 12:00:00,102.02,102.15,102.01,102.12,75998.0,97.7158,97.8403,97.7062,97.8116,75998.0
2022-12-02 12:05:00,102.11,102.22,102.08,102.15,96113.0,97.802,97.9074,97.7733,97.8403,96113.0
2022-12-02 12:10:00,102.15,102.24,102.14,102.23,97558.0,97.8403,97.9265,97.8307,97.9169,97558.0
2022-12-02 12:15:00,102.23,102.27,102.14,102.19,44272.0,97.9169,97.9553,97.8307,97.8786,44272.0
2022-12-02 12:20:00,102.18,102.22,102.13,102.19,89348.0,97.8691,97.9074,97.8212,97.8786,89348.0
2022-12-02 12:25:00,102.19,102.27,102.18,102.2,72130.0,97.8786,97.9553,97.8691,97.8882,72130.0
2022-12-02 12:30:00,102.2,102.31,102.2,102.31,61689.0,97.8882,97.9936,97.8882,97.9936,61689.0
2022-12-02 12:35:00,102.32,102.32,102.07,102.1,59790.0,98.0032,98.0032,97.7637,97.7924,59790.0
2022-12-02 12:40:00,102.09,102.18,102.06,102.12,38233.0,97.7829,97.8691,97.7541,97.8116,38233.0
2022-12-02 12:45:00,102.12,102.14,102.08,102.09,210796.0,97.8116,97.8307,97.7733,97.7829,210796.0
2022-12-02 12:50:00,102.09,102.1,101.98,102.03,137117.0,97.7829,97.7924,97.6775,97.7254,137117.0
2022-12-02 12:55:00,102.03,102.04,101.91,101.92,29042.0,97.7254,97.735,97.6105,97.62,29042.0
2022-12-02 13:00:00,101.92,102.0,101.9,101.91,62243.0,97.62,97.6967,97.6009,97.6105,62243.0
2022-12-02 13:05:00,101.91,101.95,101.9,101.93,32074.0,97.6105,97.6488,97.6009,97.6296,32074.0
2022-12-02 13:10:00,101.93,101.99,101.9,101.97,66778.0,97.6296,97.6871,97.6009,97.6679,66778.0
2022-12-02 13:15:00,101.96,102.04,101.94,101.95,34716.0,97.6583,97.735,97.6392,97.6488,34716.0
2022-12-02 13:20:00,101.93,101.95,101.89,101.9,31424.0,97.6296,97.6488,97.5913,97.6009,31424.0
2022-12-02 13:25:00,101.9,101.95,101.86,101.95,60462.0,97.6009,97.6488,97.5626,97.6488,60462.0
2022-12-02 13:30:00,101.95,102.01,101.93,101.99,28581.0,97.6488,97.7062,97.6296,97.6871,28581.0
2022-12-02 13:35:00,101.98,102.01,101.91,101.94,45701.0,97.6775,97.7062,97.6105,97.6392,45701.0
2022-12-02 13:40:00,101.94,102.03,101.94,102.02,55889.0,97.6392,97.7254,97.6392,97.7158,55889.0
2022-12-02 13:45:00,102.02,102.06,102.0,102.02,31744.0,97.7158,97.7541,97.6967,97.7158,31744.0
2022-12-02 13:50:00,102.01,102.03,101.96,102.01,21807.0,97.7062,97.7254,97.6583,97.7062,21807.0
2022-12-02 13:55:00,102.0,102.05,101.95,102.05,45218.0,97.6967,97.7445,97.6488,97.7445,45218.0
2022-12-02 14:00:00,102.05,102.13,102.05,102.12,49762.0,97.7445,97.8212,97.7445,97.8116,49762.0
2022-12-02 14:05:00,102.11,102.11,101.93,101.95,66716.0,97.802,97.802,97.6296,97.6488,66716.0
2022-12-02 14:10:00,101.95,102.01,101.9,102.01,64422.0,97.6488,97.7062,97.6009,97.7062,64422.0
2022-12-02 14:15:00,102.01,102.15,102.01,102.14,107400.0,97.7062,97.8403,97.7062,97.8307,107400.0
2022-12-02 14:20:00,102.13,102.16,102.06,102.12,51051.0,97.8212,97.8499,97.7541,97.8116,51051.0
2022-12-02 14:25:00,102.12,102.15,102.08,102.11,41928.0,97.8116,97.8403,97.7733,97.802,41928.0
2022-12-02 14:30:00,102.11,102.18,102.07,102.17,48253.0,97.802,97.8691,97.7637,97.8595,48253.0
2022-12-02 14:35:00,102.17,102.2,102.13,102.17,61975.0,97.8595,97.8882,97.8212,97.8595,61975.0
2022-12-02 14:40:00,102.17,102.2,102.15,102.18,30601.0,97.8595,97.8882,97.8403,97.8691,30601.0
2022-12-02 14:45:00,102.18,102.3,102.17,102.28,49144.0,97.8691,97.984,97.8595,97.9648,49144.0
2022-12-02 14:50:00,102.29,102.41,102.29,102.4,68624.0,97.9744,98.0894,97.9744,98.0798,68624.0
2022-12-02 14:55:00,102.4,102.5,102.4,102.47,100490.0,98.0798,98.1756,98.0798,98.1468,100490.0
2022-12-02 15:00:00,102.48,102.62,102.47,102.6,40033.0,98.1564,98.2905,98.1468,98.2713,40033.0
2022-12-02 15:05:00,102.59,102.63,102.5,102.61,107237.0,98.2618,98.3001,98.1756,98.2809,107237.0
2022-12-02 15:10:00,102.61,102.62,102.53,102.59,179671.0,98.2809,98.2905,98.2043,98.2618,179671.0
2022-12-02 15:15:00,102.6,102.69,102.54,102.64,107434.0,98.2713,98.3575,98.2139,98.3097,107434.0
2022-12-02 15:20:00,102.65,102.65,102.47,102.48,82296.0,98.3192,98.3192,98.1468,98.1564,82296.0
2022-12-02 15:25:00,102.48,102.5,102.38,102.41,81145.0,98.1564,98.1756,98.0606,98.0894,81145.0
2022-12-02 15:30:00,102.4,102.43,102.31,102.33,278264.0,98.0798,98.1085,97.9936,98.0127,278264.0
2022-12-02 15:35:00,102.32,102.36,102.21,102.27,160875.0,98.0032,98.0415,97.8978,97.9553,160875.0
2022-12-02 15:40:00,102.26,102.29,102.23,102.26,207358.0,97.9457,97.9744,97.9169,97.9457,207358.0
2022-12-02 15:45:00,102.26,102.26,102.12,102.16,324071.0,97.9457,97.9457,97.8116,97.8499,324071.0
2022-12-02 15:50:00,102.16,102.23,102.11,102.18,430711.0,97.8499,97.9169,97.802,97.8691,430711.0
2022-12-02 15:55:00,102.17,102.39,102.17,102.35,431599.0,97.8595,98.0702,97.8595,98.0319,431599.0
2022-12-05 09:30:00,101.4,101.52,101.03,101.28,281389.0,97.122,97.2369,96.7676,97.007,281389.0
2022-12-05 09:35:00,101.27,101.4,101.18,101.34,165358.0,96.9975,97.122,96.9112,97.0645,165358.0
2022-12-05 09:40:00,101.34,101.4,101.16,101.16,132338.0,97.0645,97.122,96.8921,96.8921,132338.0
2022-12-05 09:45:00,101.15,101.18,101.0,101.14,86958.0,96.8825,96.9112,96.7388,96.8729,86958.0
2022-12-05 09:50:00,101.15,101.19,101.05,101.11,113403.0,96.8825,96.9208,96.7867,96.8442,113403.0
2022-12-05 09:55:00,101.12,101.12,100.91,100.91,168258.0,96.8538,96.8538,96.6526,96.6526,168258.0
2022-12-05 10:00:00,100.89,100.93,100.59,100.92,446452.0,96.6335,96.6718,96.3461,96.6622,446452.0
2022-12-05 10:05:00,100.91,101.03,100.83,100.84,175588.0,96.6526,96.7676,96.576,96.5856,175588.0
2022-12-05 10:10:00,100.84,100.96,100.82,100.88,178793.0,96.5856,96.7005,96.5664,96.6239,178793.0
2022-12-05 10:15:00,100.88,100.98,100.86,100.87,258979.0,96.6239,96.7197,96.6047,96.6143,258979.0
2022-12-05 10:20:00,100.88,100.95,100.85,100.9,231203.0,96.6239,96.691,96.5952,96.6431,231203.0
2022-12-05 10:25:00,100.9,101.03,100.82,100.84,191155.0,96.6431,96.7676,96.5664,96.5856,191155.0
2022-12-05 10:30:00,100.84,101.0,100.81,100.98,171883.0,96.5856,96.7388,96.5569,96.7197,171883.0
2022-12-05 10:35:00,100.98,101.05,100.95,101.04,189651.0,96.7197,96.7867,96.691,96.7772,189651.0
2022-12-05 10:40:00,101.04,101.15,101.0,101.1,146406.0,96.7772,96.8825,96.7388,96.8346,146406.0
2022-12-05 10:45:00,101.1,101.15,101.07,101.12,90965.0,96.8346,96.8825,96.8059,96.8538,90965.0
2022-12-05 10:50:00,101.12,101.13,101.02,101.06,113736.0,96.8538,96.8634,96.758,96.7963,113736.0
2022-12-05 10:55:00,101.07,101.16,101.06,101.16,122599.0,96.8059,96.8921,96.7963,96.8921,122599.0
2022-12-05 11:00:00,101.15,101.29,101.13,101.21,121618.0,96.8825,97.0166,96.8634,96.94,121618.0
2022-12-05 11:05:00,101.22,101.22,101.15,101.22,89352.0,96.9496,96.9496,96.8825,96.9496,89352.0
2022-12-05 11:10:00,101.22,101.35,101.22,101.27,78995.0,96.9496,97.0741,96.9496,96.9975,78995.0
2022-12-05 11:15:00,101.28,101.29,101.09,101.12,169378.0,97.007,97.0166,96.825,96.8538,169378.0
2022-12-05 11:20:00,101.11,101.12,101.01,101.08,135248.0,96.8442,96.8538,96.7484,96.8155,135248.0
2022-12-05 11:25:00,101.08,101.17,101.03,101.15,49893.0,96.8155,96.9017,96.7676,96.8825,49893.0
2022-12-05 11:30:00,101.16,101.17,101.07,101.07,73683.0,96.8921,96.9017,96.8059,96.8059,73683.0
2022-12-05 11:35:00,101.06,101.11,101.01,101.08,71810.0,96.7963,96.8442,96.7484,96.8155,71810.0
2022-12-05 11:40:00,101.07,101.14,101.02,101.02,40907.0,96.8059,96.8729,96.758,96.758,40907.0
2022-12-05 11:45:00,101.02,101.05,100.97,101.01,45370.0,96.758,96.7867,96.7101,96.7484,45370.0
2022-12-05 11:50:00,101.01,101.07,100.96,100.97,38649.0,96.7484,96.8059,96.7005,96.7101,38649.0
2022-12-05 11:55:00,100.96,100.96,100.72,100.73,90138.0,96.7005,96.7005,96.4707,96.4802,90138.0
2022-12-05 12:00:00,100.73,100.75,100.65,100.73,67587.0,96.4802,96.4994,96.4036,96.4802,67587.0
2022-12-05 12:05:00,100.73,100.89,100.73,100.88,445998.0,96.4802,96.6335,96.4802,96.6239,445998.0
2022-12-05 12:10:00,100.88,100.89,100.81,100.88,104044.0,96.6239,96.6335,96.5569,96.6239,104044.0
2022-12-05 12:15:00,100.87,101.01,100.86,101.0,99230.0,96.6143,96.7484,96.6047,96.7388,99230.0
2022-12-05 12:20:00,101.0,101.07,100.99,101.06,66880.0,96.7388,96.8059,96.7293,96.7963,66880.0
2022-12-05 12:25:00,101.05,101.08,100.96,101.0,55455.0,96.7867,96.8155,96.7005,96.7388,55455.0
2022-12-05 12:30:00,100.99,101.01,100.78,100.8,40097.0,96.7293,96.7484,96.5281,96.5473,40097.0
2022-12-05 12:35:00,100.79,100.9,100.79,100.87,38182.0,96.5377,96.6431,96.5377,96.6143,38182.0
2022-12-05 12:40:00,100.87,100.88,100.83,100.87,27318.0,96.6143,96.6239,96.576,96.6143,27318.0
2022-12-05 12:45:00,100.87,100.95,100.87,100.94,47731.0,96.6143,96.691,96.6143,96.6814,47731.0
2022-12-05 12:50:00,100.93,100.94,100.82,100.82,36893.0,96.6718,96.6814,96.5664,96.5664,36893.0
2022-12-05 12:55:00,100.82,100.89,100.8,100.83,77776.0,96.5664,96.6335,96.5473,96.576,77776.0
2022-12-05 13:00:00,100.83,100.9,100.8,100.88,97648.0,96.576,96.6431,96.5473,96.6239,97648.0
2022-12-05 13:05:00,100.88,100.94,100.85,100.87,28965.0,96.6239,96.6814,96.5952,96.6143,28965.0
2022-12-05 13:10:00,100.88,100.94,100.84,100.94,33251.0,96.6239,96.6814,96.5856,96.6814,33251.0
2022-12-05 13:15:00,100.93,100.95,100.92,100.93,32699.0,96.6718,96.691,96.6622,96.6718,32699.0
2022-12-05 13:20:00,100.92,100.92,100.79,100.8,56207.0,96.6622,96.6622,96.5377,96.5473,56207.0
2022-12-05 13:25:00,100.79,100.85,100.76,100.84,113000.0,96.5377,96.5952,96.509,96.5856,113000.0
2022-12-05 13:30:00,100.84,100.93,100.81,100.92,26606.0,96.5856,96.6718,96.5569,96.6622,26606.0
2022-12-05 13:35:00,100.93,101.0,100.9,100.98,34186.0,96.6718,96.7388,96.6431,96.7197,34186.0
2022-12-05 13:40:00,100.98,101.02,100.87,100.91,36843.0,96.7197,96.758,96.6143,96.6526,36843.0
2022-12-05 13:45:00,100.91,100.93,100.86,100.92,76728.0,96.6526,96.6718,96.6047,96.6622,76728.0
2022-12-05 13:50:00,100.92,100.93,100.86,100.93,94992.0,96.6622,96.6718,96.6047,96.6718,94992.0
2022-12-05 13:55:00,100.92,100.93,100.73,100.75,80566.0,96.6622,96.6718,96.4802,96.4994,80566.0
2022-12-05 14:00:00,100.74,100.79,100.71,100.73,60358.0,96.4898,96.5377,96.4611,96.4802,60358.0
2022-12-05 14:05:00,100.73,100.77,100.72,100.76,53501.0,96.4802,96.5185,96.4707,96.509,53501.0
2022-12-05 14:10:00,100.76,100.87,100.75,100.87,39621.0,96.509,96.6143,96.4994,96.6143,39621.0
2022-12-05 14:15:00,100.87,100.88,100.76,100.76,39811.0,96.6143,96.6239,96.509,96.509,39811.0
2022-12-05 14:20:00,100.76,100.77,100.59,100.61,278377.0,96.509,96.5185,96.3461,96.3653,278377.0
2022-12-05 14:25:00,100.6,100.66,100.55,100.59,55619.0,96.3557,96.4132,96.3078,96.3461,55619.0
2022-12-05 14:30:00,100.59,100.59,100.52,100.55,36759.0,96.3461,96.3461,96.2791,96.3078,36759.0
2022-12-05 14:35:00,100.54,100.62,100.52,100.52,44754.0,96.2983,96.3749,96.2791,96.2791,44754.0
2022-12-05 14:40:00,100.53,100.55,100.44,100.53,72730.0,96.2887,96.3078,96.2025,96.2887,72730.0
2022-12-05 14:45:00,100.52,100.53,100.45,100.53,72309.0,96.2791,96.2887,96.212,96.2887,72309.0
2022-12-05 14:50:00,100.53,100.61,100.53,100.59,35699.0,96.2887,96.3653,96.2887,96.3461,35699.0
2022-12-05 14:55:00,100.59,100.68,100.55,100.65,39158.0,96.3461,96.4323,96.3078,96.4036,39158.0
2022-12-05 15:00:00,100.65,100.74,100.65,100.73,52772.0,96.4036,96.4898,96.4036,96.4802,52772.0
2022-12-05 15:05:00,100.73,100.79,100.65,100.77,54549.0,96.4802,96.5377,96.4036,96.5185,54549.0
2022-12-05 15:10:00,100.76,100.85,100.69,100.84,66556.0,96.509,96.5952,96.4419,96.5856,66556.0
2022-12-05 15:15:00,100.84,100.85,100.7,100.74,93804.0,96.5856,96.5952,96.4515,96.4898,93804.0
2022-12-05 15:20:00,100.73,100.77,100.68,100.74,111310.0,96.4802,96.5185,96.4323,96.4898,111310.0
2022-12-05 15:25:00,100.75,100.75,100.57,100.59,170738.0,96.4994,96.4994,96.327,96.3461,170738.0
2022-12-05 15:30:00,100.58,100.7,100.56,100.62,260720.0,96.3366,96.4515,96.3174,96.3749,260720.0
2022-12-05 15:35:00,100.63,100.75,100.6,100.62,159489.0,96.3845,96.4994,96.3557,96.3749,159489.0
2022-12-05 15:40:00,100.62,100.7,100.57,100.69,184150.0,96.3749,96.4515,96.327,96.4419,184150.0
2022-12-05 15:45:00,100.69,100.72,100.6,100.66,194687.0,96.4419,96.4707,96.3557,96.4132,194687.0
2022-12-05 15:50:00,100.67,100.73,100.56,100.68,462567.0,96.4228,96.4802,96.3174,96.4323,462567.0
2022-12-05 15:55:00,100.69,100.81,100.59,100.63,581848.0,96.4419,96.5569,96.3461,96.3845,581848.0
2022-12-06 09:30:00,100.85,100.9,100.64,100.86,180635.0,96.5952,96.6431,96.394,96.6047,180635.0
2022-12-06 09:35:00,100.86,100.86,100.44,100.45,182432.0,96.6047,96.6047,96.2025,96.212,182432.0
2022-12-06 09:40:00,100.46,100.54,100.25,100.32,169117.0,96.2216,96.2983,96.0205,96.0875,169117.0
2022-12-06 09:45:00,100.31,100.55,100.21,100.54,86588.0,96.078,96.3078,95.9822,96.2983,86588.0
2022-12-06 09:50:00,100.54,100.54,100.38,100.39,69952.0,96.2983,96.2983,96.145,96.1546,69952.0
2022-12-06 09:55:00,100.4,100.43,100.22,100.27,95823.0,96.1642,96.1929,95.9918,96.0396,95823.0
2022-12-06 10:00:00,100.27,100.39,100.18,100.21,56725.0,96.0396,96.1546,95.9534,95.9822,56725.0
2022-12-06 10:05:00,100.19,100.25,100.1,100.25,74234.0,95.963,96.0205,95.8768,96.0205,74234.0
2022-12-06 10:10:00,100.24,100.27,100.04,100.09,310949.0,96.0109,96.0396,95.8193,95.8672,310949.0
2022-12-06 10:15:00,100.1,100.13,99.97,100.1,134281.0,95.8768,95.9055,95.7523,95.8768,134281.0
2022-12-06 10:20:00,100.09,100.13,99.96,100.03,42648.0,95.8672,95.9055,95.7427,95.8098,42648.0
2022-12-06 10:25:00,100.04,100.08,99.87,99.89,44753.0,95.8193,95.8577,95.6565,95.6757,44753.0
2022-12-06 10:30:00,99.88,99.92,99.77,99.8,73997.0,95.6661,95.7044,95.5607,95.5895,73997.0
2022-12-06 10:35:00,99.8,99.85,99.66,99.74,133540.0,95.5895,95.6374,95.4554,95.532,133540.0
2022-12-06 10:40:00,99.73,99.89,99.62,99.88,62452.0,95.5224,95.6757,95.4171,95.6661,62452.0
2022-12-06 10:45:00,99.88,99.96,99.86,99.91,49018.0,95.6661,95.7427,95.6469,95.6948,49018.0
2022-12-06 10:50:00,99.91,99.97,99.87,99.89,25818.0,95.6948,95.7523,95.6565,95.6757,25818.0
2022-12-06 10:55:00,99.89,99.9,99.76,99.83,38437.0,95.6757,95.6853,95.5512,95.6182,38437.0
2022-12-06 11:00:00,99.81,99.88,99.74,99.81,56356.0,95.599,95.6661,95.532,95.599,56356.0
2022-12-06 11:05:00,99.81,99.88,99.73,99.74,46133.0,95.599,95.6661,95.5224,95.532,46133.0
2022-12-06 11:10:00,99.75,99.86,99.67,99.68,37517.0,95.5416,95.6469,95.465,95.4745,37517.0
2022-12-06 11:15:00,99.68,99.68,99.46,99.5,57573.0,95.4745,95.4745,95.2638,95.3021,57573.0
2022-12-06 11:20:00,99.49,99.61,99.47,99.59,63829.0,95.2925,95.4075,95.2734,95.3883,63829.0
2022-12-06 11:25:00,99.58,99.61,99.5,99.58,58870.0,95.3788,95.4075,95.3021,95.3788,58870.0
2022-12-06 11:30:00,99.57,99.73,99.55,99.69,78267.0,95.3692,95.5224,95.35,95.4841,78267.0
2022-12-06 11:35:00,99.69,99.73,99.57,99.62,90094.0,95.4841,95.5224,95.3692,95.4171,90094.0
2022-12-06 11:40:00,99.62,99.73,99.58,99.73,65659.0,95.4171,95.5224,95.3788,95.5224,65659.0
2022-12-06 11:45:00,99.72,99.77,99.69,99.73,74490.0,95.5128,95.5607,95.4841,95.5224,74490.0
2022-12-06 11:50:00,99.73,99.76,99.6,99.63,38967.0,95.5224,95.5512,95.3979,95.4266,38967.0
2022-12-06 11:55:00,99.63,99.72,99.54,99.67,62445.0,95.4266,95.5128,95.3404,95.465,62445.0
2022-12-06 12:00:00,99.68,99.79,99.67,99.74,31334.0,95.4745,95.5799,95.465,95.532,31334.0
2022-12-06 12:05:00,99.74,99.82,99.68,99.72,38605.0,95.532,95.6086,95.4745,95.5128,38605.0
2022-12-06 12:10:00,99.72,99.74,99.62,99.71,35707.0,95.5128,95.532,95.4171,95.5033,35707.0
2022-12-06 12:15:00,99.71,99.73,99.47,99.48,111621.0,95.5033,95.5224,95.2734,95.283,111621.0
2022-12-06 12:20:00,99.49,99.62,99.48,99.57,115118.0,95.2925,95.4171,95.283,95.3692,115118.0
2022-12-06 12:25:00,99.58,99.6,99.51,99.58,45919.0,95.3788,95.3979,95.3117,95.3788,45919.0
2022-12-06 12:30:00,99.58,99.63,99.52,99.62,60280.0,95.3788,95.4266,95.3213,95.4171,60280.0
2022-12-06 12:35:00,99.62,99.62,99.52,99.58,40469.0,95.4171,95.4171,95.3213,95.3788,40469.0
2022-12-06 12:40:00,99.59,99.65,99.56,99.63,214418.0,95.3883,95.4458,95.3596,95.4266,214418.0
2022-12-06 12:45:00,99.62,99.64,99.55,99.61,26846.0,95.4171,95.4362,95.35,95.4075,26846.0
2022-12-06 12:50:00,99.6,99.61,99.5,99.53,38746.0,95.3979,95.4075,95.3021,95.3309,38746.0
2022-12-06 12:55:00,99.53,99.53,99.42,99.47,48607.0,95.3309,95.3309,95.2255,95.2734,48607.0
2022-12-06 13:00:00,99.48,99.5,99.37,99.42,80894.0,95.283,95.3021,95.1776,95.2255,80894.0
2022-12-06 13:05:00,99.42,99.43,99.29,99.29,99193.0,95.2255,95.2351,95.101,95.101,99193.0
2022-12-06 13:10:00,99.29,99.35,99.25,99.34,199380.0,95.101,95.1585,95.0627,95.1489,199380.0
2022-12-06 13:15:00,99.34,99.4,99.29,99.29,79240.0,95.1489,95.2063,95.101,95.101,79240.0
2022-12-06 13:20:00,99.29,99.32,99.2,99.2,187533.0,95.101,95.1297,95.0148,95.0148,187533.0
2022-12-06 13:25:00,99.2,99.2,99.1,99.16,57533.0,95.0148,95.0148,94.919,94.9765,57533.0
2022-12-06 13:30:00,99.15,99.2,99.09,99.16,44551.0,94.9669,95.0148,94.9094,94.9765,44551.0
2022-12-06 13:35:00,99.15,99.27,99.15,99.23,46539.0,94.9669,95.0818,94.9669,95.0435,46539.0
2022-12-06 13:40:00,99.22,99.34,99.22,99.33,40077.0,95.0339,95.1489,95.0339,95.1393,40077.0
2022-12-06 13:45:00,99.34,99.35,99.24,99.27,159598.0,95.1489,95.1585,95.0531,95.0818,159598.0
2022-12-06 13:50:00,99.27,99.27,99.1,99.11,86360.0,95.0818,95.0818,94.919,94.9286,86360.0
2022-12-06 13:55:00,99.11,99.18,99.07,99.15,90354.0,94.9286,94.9956,94.8903,94.9669,90354.0
2022-12-06 14:00:00,99.16,99.18,99.03,99.05,42496.0,94.9765,94.9956,94.852,94.8711,42496.0
2022-12-06 14:05:00,99.05,99.1,98.94,98.95,97203.0,94.8711,94.919,94.7658,94.7753,97203.0
2022-12-06 14:10:00,98.94,98.94,98.84,98.87,86713.0,94.7658,94.7658,94.67,94.6987,86713.0
2022-12-06 14:15:00,98.87,98.96,98.83,98.91,93389.0,94.6987,94.7849,94.6604,94.737,93389.0
2022-12-06 14:20:00,98.91,98.96,98.84,98.95,90500.0,94.737,94.7849,94.67,94.7753,90500.0
2022-12-06 14:25:00,98.94,98.94,98.8,98.8,50477.0,94.7658,94.7658,94.6317,94.6317,50477.0
2022-12-06 14:30:00,98.8,98.85,98.72,98.74,79820.0,94.6317,94.6796,94.555,94.5742,79820.0
2022-12-06 14:35:00,98.74,98.77,98.67,98.76,109135.0,94.5742,94.6029,94.5071,94.5933,109135.0
2022-12-06 14:40:00,98.76,98.87,98.74,98.86,139541.0,94.5933,94.6987,94.5742,94.6891,139541.0
2022-12-06 14:45:00,98.85,98.87,98.81,98.81,41303.0,94.6796,94.6987,94.6412,94.6412,41303.0
2022-12-06 14:50:00,98.81,98.91,98.79,98.9,326634.0,94.6412,94.737,94.6221,94.7274,326634.0
2022-12-06 14:55:00,98.89,98.93,98.84,98.85,37272.0,94.7179,94.7562,94.67,94.6796,37272.0
2022-12-06 15:00:00,98.85,99.04,98.85,99.01,42359.0,94.6796,94.8615,94.6796,94.8328,42359.0
2022-12-06 15:05:00,99.01,99.09,99.01,99.04,40271.0,94.8328,94.9094,94.8328,94.8615,40271.0
2022-12-06 15:10:00,99.04,99.05,98.96,98.98,105967.0,94.8615,94.8711,94.7849,94.8041,105967.0
2022-12-06 15:15:00,99.0,99.05,98.93,98.97,52606.0,94.8232,94.8711,94.7562,94.7945,52606.0
2022-12-06 15:20:00,98.97,99.11,98.94,99.06,62482.0,94.7945,94.9286,94.7658,94.8807,62482.0
2022-12-06 15:25:00,99.07,99.11,98.96,98.99,61762.0,94.8903,94.9286,94.7849,94.8136,61762.0
2022-12-06 15:30:00,99.0,99.21,99.0,99.18,78328.0,94.8232,95.0244,94.8232,94.9956,78328.0
2022-12-06 15:35:00,99.18,99.29,99.18,99.29,124658.0,94.9956,95.101,94.9956,95.101,124658.0
2022-12-06 15:40:00,99.28,99.42,99.22,99.35,184646.0,95.0914,95.2255,95.0339,95.1585,184646.0
2022-12-06 15:45:00,99.34,99.42,99.33,99.42,197020.0,95.1489,95.2255,95.1393,95.2255,197020.0
2022-12-06 15:50:00,99.43,99.51,99.32,99.45,363520.0,95.2351,95.3117,95.1297,95.2542,363520.0
2022-12-06 15:55:00,99.44,99.49,99.36,99.44,323224.0,95.2447,95.2925,95.168,95.2447,323224.0
2022-12-07 09:30:00,99.25,99.57,99.2,99.53,238843.0,95.0627,95.3692,95.0148,95.3309,238843.0
2022-12-07 09:35:00,99.54,99.77,99.46,99.65,209657.0,95.3404,95.5607,95.2638,95.4458,209657.0
2022-12-07 09:40:00,99.66,99.75,99.62,99.67,143369.0,95.4554,95.5416,95.4171,95.465,143369.0
2022-12-07 09:45:00,99.67,99.78,99.4,99.43,123777.0,95.465,95.5703,95.2063,95.2351,123777.0
2022-12-07 09:50:00,99.44,99.49,99.28,99.36,98347.0,95.2447,95.2925,95.0914,95.168,98347.0
2022-12-07 09:55:00,99.38,99.45,99.32,99.41,78425.0,95.1872,95.2542,95.1297,95.2159,78425.0
2022-12-07 10:00:00,99.41,99.56,99.21,99.55,296540.0,95.2159,95.3596,95.0244,95.35,296540.0
2022-12-07 10:05:00,99.56,99.58,99.36,99.38,179984.0,95.3596,95.3788,95.168,95.1872,179984.0
2022-12-07 10:10:00,99.38,99.52,99.16,99.38,330287.0,95.1872,95.3213,94.9765,95.1872,330287.0
2022-12-07 10:15:00,99.4,99.56,99.34,99.43,77755.0,95.2063,95.3596,95.1489,95.2351,77755.0
2022-12-07 10:20:00,99.41,99.57,99.41,99.55,42651.0,95.2159,95.3692,95.2159,95.35,42651.0
2022-12-07 10:25:00,99.57,99.79,99.41,99.77,48519.0,95.3692,95.5799,95.2159,95.5607,48519.0
2022-12-07 10:30:00,99.78,99.93,99.71,99.71,78089.0,95.5703,95.714,95.5033,95.5033,78089.0
2022-12-07 10:35:00,99.73,99.76,99.6,99.61,65363.0,95.5224,95.5512,95.3979,95.4075,65363.0
2022-12-07 10:40:00,99.59,99.76,99.59,99.73,39309.0,95.3883,95.5512,95.3883,95.5224,39309.0
2022-12-07 10:45:00,99.74,99.82,99.73,99.81,39956.0,95.532,95.6086,95.5224,95.599,39956.0
2022-12-07 10:50:00,99.81,99.94,99.77,99.89,82251.0,95.599,95.7236,95.5607,95.6757,82251.0
2022-12-07 10:55:00,99.88,99.94,99.85,99.91,23447.0,95.6661,95.7236,95.6374,95.6948,23447.0
2022-12-07 11:00:00,99.93,99.98,99.87,99.96,61778.0,95.714,95.7619,95.6565,95.7427,61778.0
2022-12-07 11:05:00,99.96,100.0,99.8,99.83,46383.0,95.7427,95.781,95.5895,95.6182,46383.0
2022-12-07 11:10:00,99.83,99.85,99.69,99.73,38831.0,95.6182,95.6374,95.4841,95.5224,38831.0
2022-12-07 11:15:00,99.73,99.8,99.67,99.68,40390.0,95.5224,95.5895,95.465,95.4745,40390.0
2022-12-07 11:20:00,99.66,99.66,99.35,99.36,75989.0,95.4554,95.4554,95.1585,95.168,75989.0
2022-12-07 11:25:00,99.37,99.43,99.34,99.38,53199.0,95.1776,95.2351,95.1489,95.1872,53199.0
2022-12-07 11:30:00,99.38,99.41,99.25,99.27,39367.0,95.1872,95.2159,95.0627,95.0818,39367.0
2022-12-07 11:35:00,99.27,99.43,99.27,99.38,59803.0,95.0818,95.2351,95.0818,95.1872,59803.0
2022-12-07 11:40:00,99.38,99.46,99.37,99.43,35575.0,95.1872,95.2638,95.1776,95.2351,35575.0
2022-12-07 11:45:00,99.43,99.44,99.37,99.38,25171.0,95.2351,95.2447,95.1776,95.1872,25171.0
2022-12-07 11:50:00,99.38,99.38,99.25,99.28,104892.0,95.1872,95.1872,95.0627,95.0914,104892.0
2022-12-07 11:55:00,99.28,99.46,99.22,99.42,158098.0,95.0914,95.2638,95.0339,95.2255,158098.0
2022-12-07 12:00:00,99.42,99.48,99.38,99.4,24537.0,95.2255,95.283,95.1872,95.2063,24537.0
2022-12-07 12:05:00,99.38,99.49,99.34,99.49,47237.0,95.1872,95.2925,95.1489,95.2925,47237.0
2022-12-07 12:10:00,99.49,99.55,99.4,99.52,80333.0,95.2925,95.35,95.2063,95.3213,80333.0
2022-12-07 12:15:00,99.53,99.57,99.46,99.46,35853.0,95.3309,95.3692,95.2638,95.2638,35853.0
2022-12-07 12:20:00,99.46,99.52,99.4,99.41,74780.0,95.2638,95.3213,95.2063,95.2159,74780.0
2022-12-07 12:25:00,99.41,99.46,99.35,99.36,35489.0,95.2159,95.2638,95.1585,95.168,35489.0
2022-12-07 12:30:00,99.37,99.41,99.34,99.34,21046.0,95.1776,95.2159,95.1489,95.1489,21046.0
2022-12-07 12:35:00,99.36,99.48,99.36,99.45,100237.0,95.168,95.283,95.168,95.2542,100237.0
2022-12-07 12:40:00,99.44,99.62,99.44,99.6,23629.0,95.2447,95.4171,95.2447,95.3979,23629.0
2022-12-07 12:45:00,99.58,99.65,99.54,99.62,21315.0,95.3788,95.4458,95.3404,95.4171,21315.0
2022-12-07 12:50:00,99.62,99.65,99.59,99.62,37838.0,95.4171,95.4458,95.3883,95.4171,37838.0
2022-12-07 12:55:00,99.62,99.67,99.58,99.62,44531.0,95.4171,95.465,95.3788,95.4171,44531.0
2022-12-07 13:00:00,99.62,99.68,99.57,99.57,66169.0,95.4171,95.4745,95.3692,95.3692,66169.0
2022-12-07 13:05:00,99.56,99.65,99.52,99.63,104564.0,95.3596,95.4458,95.3213,95.4266,104564.0
2022-12-07 13:10:00,99.64,99.72,99.58,99.7,54745.0,95.4362,95.5128,95.3788,95.4937,54745.0
2022-12-07 13:15:00,99.7,99.8,99.66,99.78,91323.0,95.4937,95.5895,95.4554,95.5703,91323.0
2022-12-07 13:20:00,99.78,99.79,99.66,99.7,54784.0,95.5703,95.5799,95.4554,95.4937,54784.0
2022-12-07 13:25:00,99.7,99.71,99.6,99.64,75802.0,95.4937,95.5033,95.3979,95.4362,75802.0
2022-12-07 13:30:00,99.64,99.67,99.59,99.66,54331.0,95.4362,95.465,95.3883,95.4554,54331.0
2022-12-07 13:35:00,99.66,99.71,99.57,99.59,39206.0,95.4554,95.5033,95.3692,95.3883,39206.0
2022-12-07 13:40:00,99.59,99.66,99.58,99.63,25963.0,95.3883,95.4554,95.3788,95.4266,25963.0
2022-12-07 13:45:00,99.63,99.68,99.61,99.64,39056.0,95.4266,95.4745,95.4075,95.4362,39056.0
2022-12-07 13:50:00,99.64,99.65,99.52,99.55,58338.0,95.4362,95.4458,95.3213,95.35,58338.0
2022-12-07 13:55:00,99.55,99.56,99.43,99.48,72241.0,95.35,95.3596,95.2351,95.283,72241.0
2022-12-07 14:00:00,99.48,99.5,99.31,99.36,44563.0,95.283,95.3021,95.1201,95.168,44563.0
2022-12-07 14:05:00,99.36,99.4,99.35,99.37,29363.0,95.168,95.2063,95.1585,95.1776,29363.0
2022-12-07 14:10:00,99.36,99.5,99.33,99.48,48714.0,95.168,95.3021,95.1393,95.283,48714.0
2022-12-07 14:15:00,99.48,99.5,99.4,99.41,32353.0,95.283,95.3021,95.2063,95.2159,32353.0
2022-12-07 14:20:00,99.4,99.41,99.3,99.37,27257.0,95.2063,95.2159,95.1106,95.1776,27257.0
2022-12-07 14:25:00,99.39,99.47,99.39,99.44,35214.0,95.1968,95.2734,95.1968,95.2447,35214.0
2022-12-07 14:30:00,99.44,99.51,99.41,99.51,32077.0,95.2447,95.3117,95.2159,95.3117,32077.0
2022-12-07 14:35:00,99.51,99.56,99.48,99.54,46665.0,95.3117,95.3596,95.283,95.3404,46665.0
2022-12-07 14:40:00,99.55,99.57,99.43,99.5,50700.0,95.35,95.3692,95.2351,95.3021,50700.0
2022-12-07 14:45:00,99.51,99.52,99.43,99.44,25704.0,95.3117,95.3213,95.2351,95.2447,25704.0
2022-12-07 14:50:00,99.43,99.43,99.35,99.35,20834.0,95.2351,95.2351,95.1585,95.1585,20834.0
2022-12-07 14:55:00,99.36,99.39,99.3,99.35,28092.0,95.168,95.1968,95.1106,95.1585,28092.0
2022-12-07 15:00:00,99.35,99.46,99.34,99.44,37930.0,95.1585,95.2638,95.1489,95.2447,37930.0
2022-12-07 15:05:00,99.44,99.45,99.22,99.25,21859.0,95.2447,95.2542,95.0339,95.0627,21859.0
2022-12-07 15:10:00,99.27,99.28,99.22,99.23,139907.0,95.0818,95.0914,95.0339,95.0435,139907.0
2022-12-07 15:15:00,99.23,99.31,99.17,99.19,81509.0,95.0435,95.1201,94.9861,95.0052,81509.0
2022-12-07 15:20:00,99.19,99.22,99.11,99.21,92270.0,95.0052,95.0339,94.9286,95.0244,92270.0
2022-12-07 15:25:00,99.21,99.3,99.19,99.29,40874.0,95.0244,95.1106,95.0052,95.101,40874.0
2022-12-07 15:30:00,99.29,99.39,99.27,99.31,78916.0,95.101,95.1968,95.0818,95.1201,78916.0
2022-12-07 15:35:00,99.32,99.34,99.26,99.31,57978.0,95.1297,95.1489,95.0723,95.1201,57978.0
2022-12-07 15:40:00,99.31,99.33,99.21,99.23,149606.0,95.1201,95.1393,95.0244,95.0435,149606.0
2022-12-07 15:45:00,99.22,99.32,99.21,99.28,87958.0,95.0339,95.1297,95.0244,95.0914,87958.0
2022-12-07 15:50:00,99.27,99.33,99.21,99.31,172823.0,95.0818,95.1393,95.0244,95.1201,172823.0
2022-12-07 15:55:00,99.31,99.4,99.29,99.31,337867.0,95.1201,95.2063,95.101,95.1201,337867.0
2022-12-08 09:30:00,99.66,99.89,99.66,99.74,236936.0,95.4554,95.6757,95.4554,95.532,236936.0
2022-12-08 09:35:00,99.73,100.04,99.71,99.99,128281.0,95.5224,95.8193,95.5033,95.7715,128281.0
2022-12-08 09:40:00,100.0,100.13,99.95,99.96,146758.0,95.781,95.9055,95.7331,95.7427,146758.0
2022-12-08 09:45:00,99.95,100.09,99.88,100.06,117534.0,95.7331,95.8672,95.6661,95.8385,117534.0
2022-12-08 09:50:00,100.06,100.26,100.05,100.23,115728.0,95.8385,96.0301,95.8289,96.0013,115728.0
2022-12-08 09:55:00,100.25,100.36,100.2,100.35,86902.0,96.0205,96.1258,95.9726,96.1163,86902.0
2022-12-08 10:00:00,100.36,100.42,100.28,100.32,92819.0,96.1258,96.1833,96.0492,96.0875,92819.0
2022-12-08 10:05:00,100.33,100.41,100.27,100.31,116775.0,96.0971,96.1737,96.0396,96.078,116775.0
2022-12-08 10:10:00,100.33,100.35,100.23,100.29,156053.0,96.0971,96.1163,96.0013,96.0588,156053.0
2022-12-08 10:15:00,100.3,100.36,100.27,100.29,116672.0,96.0684,96.1258,96.0396,96.0588,116672.0
2022-12-08 10:20:00,100.29,100.39,100.29,100.34,265950.0,96.0588,96.1546,96.0588,96.1067,265950.0
2022-12-08 10:25:00,100.34,100.5,100.33,100.45,66128.0,96.1067,96.2599,96.0971,96.212,66128.0
2022-12-08 10:30:00,100.46,100.47,100.27,100.36,153250.0,96.2216,96.2312,96.0396,96.1258,153250.0
2022-12-08 10:35:00,100.36,100.43,100.3,100.39,52567.0,96.1258,96.1929,96.0684,96.1546,52567.0
2022-12-08 10:40:00,100.4,100.41,100.25,100.3,40923.0,96.1642,96.1737,96.0205,96.0684,40923.0
2022-12-08 10:45:00,100.3,100.38,100.28,100.36,34260.0,96.0684,96.145,96.0492,96.1258,34260.0
2022-12-08 10:50:00,100.36,100.43,100.32,100.42,34960.0,96.1258,96.1929,96.0875,96.1833,34960.0
2022-12-08 10:55:00,100.42,100.42,100.34,100.38,255022.0,96.1833,96.1833,96.1067,96.145,255022.0
2022-12-08 11:00:00,100.38,100.43,100.2,100.27,160248.0,96.145,96.1929,95.9726,96.0396,160248.0
2022-12-08 11:05:00,100.27,100.3,100.11,100.11,46553.0,96.0396,96.0684,95.8864,95.8864,46553.0
2022-12-08 11:10:00,100.1,100.16,100.08,100.08,59041.0,95.8768,95.9343,95.8577,95.8577,59041.0
2022-12-08 11:15:00,100.08,100.1,99.88,99.92,111267.0,95.8577,95.8768,95.6661,95.7044,111267.0
2022-12-08 11:20:00,99.92,99.96,99.88,99.9,57319.0,95.7044,95.7427,95.6661,95.6853,57319.0
2022-12-08 11:25:00,99.9,100.01,99.87,100.01,24476.0,95.6853,95.7906,95.6565,95.7906,24476.0
2022-12-08 11:30:00,100.02,100.09,100.0,100.03,61888.0,95.8002,95.8672,95.781,95.8098,61888.0
2022-12-08 11:35:00,100.03,100.04,99.95,100.01,53454.0,95.8098,95.8193,95.7331,95.7906,53454.0
2022-12-08 11:40:00,100.02,100.02,99.96,100.0,23433.0,95.8002,95.8002,95.7427,95.781,23433.0
2022-12-08 11:45:00,100.01,100.06,99.99,100.01,69608.0,95.7906,95.8385,95.7715,95.7906,69608.0
2022-12-08 11:50:00,100.01,100.02,99.97,100.01,28341.0,95.7906,95.8002,95.7523,95.7906,28341.0
2022-12-08 11:55:00,100.01,100.07,99.98,100.06,22236.0,95.7906,95.8481,95.7619,95.8385,22236.0
2022-12-08 12:00:00,100.05,100.09,99.93,99.94,22003.0,95.8289,95.8672,95.714,95.7236,22003.0
2022-12-08 12:05:00,99.94,100.04,99.92,100.02,105988.0,95.7236,95.8193,95.7044,95.8002,105988.0
2022-12-08 12:10:00,100.03,100.14,100.03,100.12,18687.0,95.8098,95.9151,95.8098,95.896,18687.0
2022-12-08 12:15:00,100.12,100.12,100.06,100.07,12758.0,95.896,95.896,95.8385,95.8481,12758.0
2022-12-08 12:20:00,100.05,100.15,99.99,100.13,33092.0,95.8289,95.9247,95.7715,95.9055,33092.0
2022-12-08 12:25:00,100.12,100.13,100.01,100.03,29197.0,95.896,95.9055,95.7906,95.8098,29197.0
2022-12-08 12:30:00,100.02,100.02,99.94,99.97,27111.0,95.8002,95.8002,95.7236,95.7523,27111.0
2022-12-08 12:35:00,99.96,99.97,99.85,99.86,11062.0,95.7427,95.7523,95.6374,95.6469,11062.0
2022-12-08 12:40:00,99.86,99.9,99.83,99.83,22956.0,95.6469,95.6853,95.6182,95.6182,22956.0
2022-12-08 12:45:00,99.83,99.84,99.73,99.79,25435.0,95.6182,95.6278,95.5224,95.5799,25435.0
2022-12-08 12:50:00,99.8,99.94,99.8,99.94,25580.0,95.5895,95.7236,95.5895,95.7236,25580.0
2022-12-08 12:55:00,99.93,99.99,99.91,99.98,60856.0,95.714,95.7715,95.6948,95.7619,60856.0
2022-12-08 13:00:00,99.99,100.07,99.97,100.04,38153.0,95.7715,95.8481,95.7523,95.8193,38153.0
2022-12-08 13:05:00,100.05,100.08,100.02,100.08,45185.0,95.8289,95.8577,95.8002,95.8577,45185.0
2022-12-08 13:10:00,100.07,100.08,99.95,99.95,23432.0,95.8481,95.8577,95.7331,95.7331,23432.0
2022-12-08 13:15:00,99.95,100.04,99.93,100.02,34860.0,95.7331,95.8193,95.714,95.8002,34860.0
2022-12-08 13:20:00,100.02,100.02,99.91,100.0,26729.0,95.8002,95.8002,95.6948,95.781,26729.0
2022-12-08 13:25:00,100.0,100.07,99.96,100.05,44374.0,95.781,95.8481,95.7427,95.8289,44374.0
2022-12-08 13:30:00,100.06,100.14,100.06,100.09,39729.0,95.8385,95.9151,95.8385,95.8672,39729.0
2022-12-08 13:35:00,100.09,100.13,100.05,100.13,25224.0,95.8672,95.9055,95.8289,95.9055,25224.0
2022-12-08 13:40:00,100.15,100.19,100.13,100.18,20967.0,95.9247,95.963,95.9055,95.9534,20967.0
2022-12-08 13:45:00,100.18,100.19,100.11,100.11,41653.0,95.9534,95.963,95.8864,95.8864,41653.0
2022-12-08 13:50:00,100.12,100.12,99.99,100.0,13554.0,95.896,95.896,95.7715,95.781,13554.0
2022-12-08 13:55:00,100.02,100.02,99.94,99.97,13419.0,95.8002,95.8002,95.7236,95.7523,13419.0
2022-12-08 14:00:00,99.96,99.96,99.69,99.7,23117.0,95.7427,95.7427,95.4841,95.4937,23117.0
2022-12-08 14:05:00,99.68,99.7,99.53,99.68,77225.0,95.4745,95.4937,95.3309,95.4745,77225.0
2022-12-08 14:10:00,99.67,99.67,99.53,99.67,38738.0,95.465,95.465,95.3309,95.465,38738.0
2022-12-08 14:15:00,99.66,99.76,99.62,99.7,50419.0,95.4554,95.5512,95.4171,95.4937,50419.0
2022-12-08 14:20:00,99.69,99.77,99.67,99.73,36483.0,95.4841,95.5607,95.465,95.5224,36483.0
2022-12-08 14:25:00,99.74,99.78,99.62,99.65,35161.0,95.532,95.5703,95.4171,95.4458,35161.0
2022-12-08 14:30:00,99.64,99.66,99.54,99.6,25580.0,95.4362,95.4554,95.3404,95.3979,25580.0
2022-12-08 14:35:00,99.6,99.73,99.58,99.7,43371.0,95.3979,95.5224,95.3788,95.4937,43371.0
2022-12-08 14:40:00,99.7,99.76,99.69,99.71,27021.0,95.4937,95.5512,95.4841,95.5033,27021.0
2022-12-08 14:45:00,99.71,99.77,99.68,99.7,22544.0,95.5033,95.5607,95.4745,95.4937,22544.0
2022-12-08 14:50:00,99.7,99.79,99.62,99.77,27845.0,95.4937,95.5799,95.4171,95.5607,27845.0
2022-12-08 14:55:00,99.78,99.82,99.69,99.7,45999.0,95.5703,95.6086,95.4841,95.4937,45999.0
2022-12-08 15:00:00,99.69,99.72,99.63,99.64,36559.0,95.4841,95.5128,95.4266,95.4362,36559.0
2022-12-08 15:05:00,99.64,99.66,99.53,99.65,25703.0,95.4362,95.4554,95.3309,95.4458,25703.0
2022-12-08 15:10:00,99.65,99.75,99.61,99.65,76060.0,95.4458,95.5416,95.4075,95.4458,76060.0
2022-12-08 15:15:00,99.65,99.74,99.62,99.73,38703.0,95.4458,95.532,95.4171,95.5224,38703.0
2022-12-08 15:20:00,99.73,99.83,99.65,99.81,39500.0,95.5224,95.6182,95.4458,95.599,39500.0
2022-12-08 15:25:00,99.81,99.84,99.78,99.81,46944.0,95.599,95.6278,95.5703,95.599,46944.0
2022-12-08 15:30:00,99.81,99.91,99.75,99.77,87092.0,95.599,95.6948,95.5416,95.5607,87092.0
2022-12-08 15:35:00,99.77,99.78,99.72,99.73,76759.0,95.5607,95.5703,95.5128,95.5224,76759.0
2022-12-08 15:40:00,99.73,99.74,99.66,99.72,204187.0,95.5224,95.532,95.4554,95.5128,204187.0
2022-12-08 15:45:00,99.7,99.71,99.57,99.63,120855.0,95.4937,95.5033,95.3692,95.4266,120855.0
2022-12-08 15:50:00,99.63,99.76,99.55,99.74,263272.0,95.4266,95.5512,95.35,95.532,263272.0
2022-12-08 15:55:00,99.74,99.92,99.73,99.9,462622.0,95.532,95.7044,95.5224,95.6853,462622.0
2022-12-09 09:30:00,99.85,100.07,99.76,100.04,184141.0,95.6374,95.8481,95.5512,95.8193,184141.0
2022-12-09 09:35:00,100.04,100.22,99.99,100.11,135689.0,95.8193,95.9918,95.7715,95.8864,135689.0
2022-12-09 09:40:00,100.1,100.16,100.07,100.13,133487.0,95.8768,95.9343,95.8481,95.9055,133487.0
2022-12-09 09:45:00,100.13,100.19,99.96,100.04,129374.0,95.9055,95.963,95.7427,95.8193,129374.0
2022-12-09 09:50:00,100.02,100.02,99.8,99.89,99956.0,95.8002,95.8002,95.5895,95.6757,99956.0
2022-12-09 09:55:00,99.88,100.01,99.79,99.99,81949.0,95.6661,95.7906,95.5799,95.7715,81949.0
2022-12-09 10:00:00,100.0,100.2,99.84,100.14,259493.0,95.781,95.9726,95.6278,95.9151,259493.0
2022-12-09 10:05:00,100.13,100.26,100.04,100.13,83282.0,95.9055,96.0301,95.8193,95.9055,83282.0
2022-12-09 10:10:00,100.13,100.17,99.9,100.01,110798.0,95.9055,95.9439,95.6853,95.7906,110798.0
2022-12-09 10:15:00,100.02,100.04,99.9,99.92,97233.0,95.8002,95.8193,95.6853,95.7044,97233.0
2022-12-09 10:20:00,99.93,99.97,99.86,99.89,80327.0,95.714,95.7523,95.6469,95.6757,80327.0
2022-12-09 10:25:00,99.9,99.93,99.84,99.91,45264.0,95.6853,95.714,95.6278,95.6948,45264.0
2022-12-09 10:30:00,99.93,100.04,99.84,99.84,89476.0,95.714,95.8193,95.6278,95.6278,89476.0
2022-12-09 10:35:00,99.85,99.93,99.73,99.92,152983.0,95.6374,95.714,95.5224,95.7044,152983.0
2022-12-09 10:40:00,99.91,99.94,99.78,99.83,66044.0,95.6948,95.7236,95.5703,95.6182,66044.0
2022-12-09 10:45:00,99.82,99.84,99.73,99.73,40904.0,95.6086,95.6278,95.5224,95.5224,40904.0
2022-12-09 10:50:00,99.72,99.83,99.7,99.79,58555.0,95.5128,95.6182,95.4937,95.5799,58555.0
2022-12-09 10:55:00,99.78,99.91,99.78,99.89,60006.0,95.5703,95.6948,95.5703,95.6757,60006.0
2022-12-09 11:00:00,99.9,99.97,99.88,99.95,55669.0,95.6853,95.7523,95.6661,95.7331,55669.0
2022-12-09 11:05:00,99.95,99.96,99.74,99.74,49666.0,95.7331,95.7427,95.532,95.532,49666.0
2022-12-09 11:10:00,99.73,99.73,99.62,99.65,56826.0,95.5224,95.5224,95.4171,95.4458,56826.0
2022-12-09 11:15:00,99.66,99.77,99.65,99.73,83130.0,95.4554,95.5607,95.4458,95.5224,83130.0
2022-12-09 11:20:00,99.73,99.84,99.72,99.82,99758.0,95.5224,95.6278,95.5128,95.6086,99758.0
2022-12-09 11:25:00,99.82,99.87,99.77,99.82,74694.0,95.6086,95.6565,95.5607,95.6086,74694.0
2022-12-09 11:30:00,99.82,99.9,99.78,99.88,43607.0,95.6086,95.6853,95.5703,95.6661,43607.0
2022-12-09 11:35:00,99.87,99.91,99.72,99.76,69693.0,95.6565,95.6948,95.5128,95.5512,69693.0
2022-12-09 11:40:00,99.75,99.86,99.68,99.86,56989.0,95.5416,95.6469,95.4745,95.6469,56989.0
2022-12-09 11:45:00,99.86,99.97,99.86,99.92,77354.0,95.6469,95.7523,95.6469,95.7044,77354.0
2022-12-09 11:50:00,99.92,100.0,99.92,99.92,170546.0,95.7044,95.781,95.7044,95.7044,170546.0
2022-12-09 11:55:00,99.93,99.99,99.91,99.98,34952.0,95.714,95.7715,95.6948,95.7619,34952.0
2022-12-09 12:00:00,99.98,100.0,99.89,99.9,60832.0,95.7619,95.781,95.6757,95.6853,60832.0
2022-12-09 12:05:00,99.89,99.92,99.85,99.87,34345.0,95.6757,95.7044,95.6374,95.6565,34345.0
2022-12-09 12:10:00,99.87,99.97,99.87,99.93,35281.0,95.6565,95.7523,95.6565,95.714,35281.0
2022-12-09 12:15:00,99.92,99.92,99.8,99.86,39520.0,95.7044,95.7044,95.5895,95.6469,39520.0
2022-12-09 12:20:00,99.86,99.86,99.77,99.78,26965.0,95.6469,95.6469,95.5607,95.5703,26965.0
2022-12-09 12:25:00,99.78,99.84,99.77,99.81,35163.0,95.5703,95.6278,95.5607,95.599,35163.0
2022-12-09 12:30:00,99.81,99.9,99.8,99.86,26930.0,95.599,95.6853,95.5895,95.6469,26930.0
2022-12-09 12:35:00,99.87,99.92,99.87,99.9,40217.0,95.6565,95.7044,95.6565,95.6853,40217.0
2022-12-09 12:40:00,99.9,99.92,99.79,99.82,216289.0,95.6853,95.7044,95.5799,95.6086,216289.0
2022-12-09 12:45:00,99.81,99.85,99.69,99.72,38310.0,95.599,95.6374,95.4841,95.5128,38310.0
2022-12-09 12:50:00,99.72,99.72,99.66,99.67,50938.0,95.5128,95.5128,95.4554,95.465,50938.0
2022-12-09 12:55:00,99.67,99.74,99.65,99.72,46246.0,95.465,95.532,95.4458,95.5128,46246.0
2022-12-09 13:00:00,99.71,99.72,99.62,99.67,41709.0,95.5033,95.5128,95.4171,95.465,41709.0
2022-12-09 13:05:00,99.67,99.67,99.55,99.57,28349.0,95.465,95.465,95.35,95.3692,28349.0
2022-12-09 13:10:00,99.56,99.67,99.53,99.67,27103.0,95.3596,95.465,95.3309,95.465,27103.0
2022-12-09 13:15:00,99.66,99.69,99.63,99.65,22562.0,95.4554,95.4841,95.4266,95.4458,22562.0
2022-12-09 13:20:00,99.64,99.64,99.54,99.54,22926.0,95.4362,95.4362,95.3404,95.3404,22926.0
2022-12-09 13:25:00,99.54,99.61,99.51,99.58,39180.0,95.3404,95.4075,95.3117,95.3788,39180.0
2022-12-09 13:30:00,99.57,99.66,99.55,99.58,77313.0,95.3692,95.4554,95.35,95.3788,77313.0
2022-12-09 13:35:00,99.58,99.62,99.58,99.59,28836.0,95.3788,95.4171,95.3788,95.3883,28836.0
2022-12-09 13:40:00,99.6,99.63,99.56,99.61,22620.0,95.3979,95.4266,95.3596,95.4075,22620.0
2022-12-09 13:45:00,99.61,99.63,99.53,99.56,55335.0,95.4075,95.4266,95.3309,95.3596,55335.0
2022-12-09 13:50:00,99.56,99.6,99.52,99.56,76419.0,95.3596,95.3979,95.3213,95.3596,76419.0
2022-12-09 13:55:00,99.54,99.56,99.48,99.55,66493.0,95.3404,95.3596,95.283,95.35,66493.0
2022-12-09 14:00:00,99.56,99.57,99.4,99.43,43140.0,95.3596,95.3692,95.2063,95.2351,43140.0
2022-12-09 14:05:00,99.43,99.43,99.31,99.38,64976.0,95.2351,95.2351,95.1201,95.1872,64976.0
2022-12-09 14:10:00,99.37,99.43,99.32,99.43,45103.0,95.1776,95.2351,95.1297,95.2351,45103.0
2022-12-09 14:15:00,99.43,99.51,99.41,99.48,50453.0,95.2351,95.3117,95.2159,95.283,50453.0
2022-12-09 14:20:00,99.49,99.53,99.42,99.48,67696.0,95.2925,95.3309,95.2255,95.283,67696.0
2022-12-09 14:25:00,99.48,99.54,99.45,99.52,37016.0,95.283,95.3404,95.2542,95.3213,37016.0
2022-12-09 14:30:00,99.5,99.56,99.45,99.54,38480.0,95.3021,95.3596,95.2542,95.3404,38480.0
2022-12-09 14:35:00,99.55,99.59,99.55,99.59,26542.0,95.35,95.3883,95.35,95.3883,26542.0
2022-12-09 14:40:00,99.58,99.58,99.47,99.54,27710.0,95.3788,95.3788,95.2734,95.3404,27710.0
2022-12-09 14:45:00,99.54,99.65,99.53,99.65,25029.0,95.3404,95.4458,95.3309,95.4458,25029.0
2022-12-09 14:50:00,99.65,99.68,99.6,99.66,25662.0,95.4458,95.4745,95.3979,95.4554,25662.0
2022-12-09 14:55:00,99.67,99.71,99.62,99.62,26771.0,95.465,95.5033,95.4171,95.4171,26771.0
2022-12-09 15:00:00,99.63,99.66,99.59,99.64,42670.0,95.4266,95.4554,95.3883,95.4362,42670.0
2022-12-09 15:05:00,99.64,99.73,99.61,99.62,262019.0,95.4362,95.5224,95.4075,95.4171,262019.0
2022-12-09 15:10:00,99.62,99.68,99.58,99.64,83501.0,95.4171,95.4745,95.3788,95.4362,83501.0
2022-12-09 15:15:00,99.65,99.68,99.58,99.62,76349.0,95.4458,95.4745,95.3788,95.4171,76349.0
2022-12-09 15:20:00,99.61,99.62,99.53,99.53,47710.0,95.4075,95.4171,95.3309,95.3309,47710.0
2022-12-09 15:25:00,99.52,99.54,99.48,99.51,31903.0,95.3213,95.3404,95.283,95.3117,31903.0
2022-12-09 15:30:00,99.51,99.52,99.45,99.47,50248.0,95.3117,95.3213,95.2542,95.2734,50248.0
2022-12-09 15:35:00,99.47,99.47,99.31,99.31,138104.0,95.2734,95.2734,95.1201,95.1201,138104.0
2022-12-09 15:40:00,99.31,99.32,99.19,99.22,125355.0,95.1201,95.1297,95.0052,95.0339,125355.0
2022-12-09 15:45:00,99.22,99.34,99.18,99.23,120426.0,95.0339,95.1489,94.9956,95.0435,120426.0
2022-12-09 15:50:00,99.23,99.23,99.06,99.17,298112.0,95.0435,95.0435,94.8807,94.9861,298112.0
2022-12-09 15:55:00,99.17,99.21,99.04,99.09,289746.0,94.9861,95.0244,94.8615,94.9094,289746.0
2022-12-12 09:30:00,99.3,99.45,99.22,99.29,182291.0,95.1106,95.2542,95.0339,95.101,182291.0
2022-12-12 09:35:00,99.29,99.38,99.26,99.34,206563.0,95.101,95.1872,95.0723,95.1489,206563.0
2022-12-12 09:40:00,99.34,99.44,99.26,99.38,71026.0,95.1489,95.2447,95.0723,95.1872,71026.0
2022-12-12 09:45:00,99.38,99.41,99.23,99.36,164233.0,95.1872,95.2159,95.0435,95.168,164233.0
2022-12-12 09:50:00,99.37,99.4,99.24,99.32,62211.0,95.1776,95.2063,95.0531,95.1297,62211.0
2022-12-12 09:55:00,99.31,99.43,99.28,99.42,56007.0,95.1201,95.2351,95.0914,95.2255,56007.0
2022-12-12 10:00:00,99.41,99.53,99.39,99.51,117545.0,95.2159,95.3309,95.1968,95.3117,117545.0
2022-12-12 10:05:00,99.51,99.59,99.51,99.55,50991.0,95.3117,95.3883,95.3117,95.35,50991.0
2022-12-12 10:10:00,99.55,99.56,99.43,99.45,136296.0,95.35,95.3596,95.2351,95.2542,136296.0
2022-12-12 10:15:00,99.44,99.46,99.31,99.34,46951.0,95.2447,95.2638,95.1201,95.1489,46951.0
2022-12-12 10:20:00,99.36,99.5,99.31,99.49,98025.0,95.168,95.3021,95.1201,95.2925,98025.0
2022-12-12 10:25:00,99.48,99.54,99.44,99.44,66086.0,95.283,95.3404,95.2447,95.2447,66086.0
2022-12-12 10:30:00,99.44,99.57,99.41,99.56,41739.0,95.2447,95.3692,95.2159,95.3596,41739.0
2022-12-12 10:35:00,99.55,99.62,99.49,99.59,49037.0,95.35,95.4171,95.2925,95.3883,49037.0
2022-12-12 10:40:00,99.59,99.68,99.59,99.67,44249.0,95.3883,95.4745,95.3883,95.465,44249.0
2022-12-12 10:45:00,99.67,99.69,99.56,99.59,42807.0,95.465,95.4841,95.3596,95.3883,42807.0
2022-12-12 10:50:00,99.58,99.58,99.46,99.51,59699.0,95.3788,95.3788,95.2638,95.3117,59699.0
2022-12-12 10:55:00,99.52,99.58,99.49,99.55,40854.0,95.3213,95.3788,95.2925,95.35,40854.0
2022-12-12 11:00:00,99.55,99.57,99.45,99.54,71651.0,95.35,95.3692,95.2542,95.3404,71651.0
2022-12-12 11:05:00,99.55,99.77,99.54,99.76,56646.0,95.35,95.5607,95.3404,95.5512,56646.0
2022-12-12 11:10:00,99.76,99.76,99.67,99.7,44780.0,95.5512,95.5512,95.465,95.4937,44780.0
2022-12-12 11:15:00,99.7,99.76,99.7,99.74,39392.0,95.4937,95.5512,95.4937,95.532,39392.0
2022-12-12 11:20:00,99.75,99.83,99.75,99.79,49630.0,95.5416,95.6182,95.5416,95.5799,49630.0
2022-12-12 11:25:00,99.78,99.85,99.74,99.81,43534.0,95.5703,95.6374,95.532,95.599,43534.0
2022-12-12 11:30:00,99.81,99.82,99.7,99.72,36144.0,95.599,95.6086,95.4937,95.5128,36144.0
2022-12-12 11:35:00,99.72,99.77,99.7,99.73,32072.0,95.5128,95.5607,95.4937,95.5224,32072.0
2022-12-12 11:40:00,99.74,99.77,99.62,99.63,53710.0,95.532,95.5607,95.4171,95.4266,53710.0
2022-12-12 11:45:00,99.64,99.71,99.64,99.69,50062.0,95.4362,95.5033,95.4362,95.4841,50062.0
2022-12-12 11:50:00,99.69,99.72,99.66,99.68,30590.0,95.4841,95.5128,95.4554,95.4745,30590.0
2022-12-12 11:55:00,99.68,99.78,99.68,99.77,49342.0,95.4745,95.5703,95.4745,95.5607,49342.0
2022-12-12 12:00:00,99.78,99.89,99.75,99.85,50781.0,95.5703,95.6757,95.5416,95.6374,50781.0
2022-12-12 12:05:00,99.85,99.86,99.75,99.77,35870.0,95.6374,95.6469,95.5416,95.5607,35870.0
2022-12-12 12:10:00,99.78,99.79,99.71,99.72,27008.0,95.5703,95.5799,95.5033,95.5128,27008.0
2022-12-12 12:15:00,99.72,99.86,99.7,99.85,37034.0,95.5128,95.6469,95.4937,95.6374,37034.0
2022-12-12 12:20:00,99.84,99.85,99.72,99.72,33350.0,95.6278,95.6374,95.5128,95.5128,33350.0
2022-12-12 12:25:00,99.71,99.82,99.71,99.79,35716.0,95.5033,95.6086,95.5033,95.5799,35716.0
2022-12-12 12:30:00,99.79,99.79,99.72,99.75,25198.0,95.5799,95.5799,95.5128,95.5416,25198.0
2022-12-12 12:35:00,99.76,99.9,99.74,99.87,30779.0,95.5512,95.6853,95.532,95.6565,30779.0
2022-12-12 12:40:00,99.89,99.93,99.87,99.9,32154.0,95.6757,95.714,95.6565,95.6853,32154.0
2022-12-12 12:45:00,99.9,99.92,99.84,99.86,35340.0,95.6853,95.7044,95.6278,95.6469,35340.0
2022-12-12 12:50:00,99.86,99.94,99.85,99.92,101371.0,95.6469,95.7236,95.6374,95.7044,101371.0
2022-12-12 12:55:00,99.93,99.97,99.91,99.94,51560.0,95.714,95.7523,95.6948,95.7236,51560.0
2022-12-12 13:00:00,99.94,100.02,99.83,99.84,152705.0,95.7236,95.8002,95.6182,95.6278,152705.0
2022-12-12 13:05:00,99.84,99.94,99.83,99.93,39588.0,95.6278,95.7236,95.6182,95.714,39588.0
2022-12-12 13:10:00,99.92,99.92,99.8,99.81,45251.0,95.7044,95.7044,95.5895,95.599,45251.0
2022-12-12 13:15:00,99.81,99.93,99.81,99.93,28899.0,95.599,95.714,95.599,95.714,28899.0
2022-12-12 13:20:00,99.92,99.92,99.83,99.85,21535.0,95.7044,95.7044,95.6182,95.6374,21535.0
2022-12-12 13:25:00,99.84,99.87,99.81,99.84,28888.0,95.6278,95.6565,95.599,95.6278,28888.0
2022-12-12 13:30:00,99.85,99.94,99.84,99.91,32128.0,95.6374,95.7236,95.6278,95.6948,32128.0
2022-12-12 13:35:00,99.91,99.93,99.84,99.91,36380.0,95.6948,95.714,95.6278,95.6948,36380.0
2022-12-12 13:40:00,99.9,99.96,99.9,99.95,27954.0,95.6853,95.7427,95.6853,95.7331,27954.0
2022-12-12 13:45:00,99.95,100.01,99.93,100.01,52497.0,95.7331,95.7906,95.714,95.7906,52497.0
2022-12-12 13:50:00,100.02,100.03,99.94,99.95,60764.0,95.8002,95.8098,95.7236,95.7331,60764.0
2022-12-12 13:55:00,99.94,99.99,99.93,99.97,69574.0,95.7236,95.7715,95.714,95.7523,69574.0
2022-12-12 14:00:00,99.98,100.03,99.95,99.95,35016.0,95.7619,95.8098,95.7331,95.7331,35016.0
2022-12-12 14:05:00,99.95,100.0,99.95,99.99,56985.0,95.7331,95.781,95.7331,95.7715,56985.0
2022-12-12 14:10:00,100.0,100.04,99.98,100.04,17551.0,95.781,95.8193,95.7619,95.8193,17551.0
2022-12-12 14:15:00,100.04,100.06,99.99,100.02,25982.0,95.8193,95.8385,95.7715,95.8002,25982.0
2022-12-12 14:20:00,100.01,100.01,99.95,99.97,22522.0,95.7906,95.7906,95.7331,95.7523,22522.0
2022-12-12 14:25:00,99.97,100.08,99.96,100.01,21005.0,95.7523,95.8577,95.7427,95.7906,21005.0
2022-12-12 14:30:00,100.01,100.01,99.94,99.96,30178.0,95.7906,95.7906,95.7236,95.7427,30178.0
2022-12-12 14:35:00,99.97,100.01,99.95,99.98,58994.0,95.7523,95.7906,95.7331,95.7619,58994.0
2022-12-12 14:40:00,99.98,100.03,99.97,99.98,120392.0,95.7619,95.8098,95.7523,95.7619,120392.0
2022-12-12 14:45:00,99.98,99.98,99.9,99.91,44144.0,95.7619,95.7619,95.6853,95.6948,44144.0
2022-12-12 14:50:00,99.91,100.07,99.89,100.06,36244.0,95.6948,95.8481,95.6757,95.8385,36244.0
2022-12-12 14:55:00,100.06,100.15,100.06,100.14,58580.0,95.8385,95.9247,95.8385,95.9151,58580.0
2022-12-12 15:00:00,100.15,100.2,100.15,100.2,40441.0,95.9247,95.9726,95.9247,95.9726,40441.0
2022-12-12 15:05:00,100.2,100.36,100.19,100.35,47506.0,95.9726,96.1258,95.963,96.1163,47506.0
2022-12-12 15:10:00,100.35,100.42,100.32,100.33,78586.0,96.1163,96.1833,96.0875,96.0971,78586.0
2022-12-12 15:15:00,100.36,100.41,100.33,100.4,50461.0,96.1258,96.1737,96.0971,96.1642,50461.0
2022-12-12 15:20:00,100.41,100.6,100.4,100.59,63117.0,96.1737,96.3557,96.1642,96.3461,63117.0
2022-12-12 15:25:00,100.59,100.6,100.54,100.56,61178.0,96.3461,96.3557,96.2983,96.3174,61178.0
2022-12-12 15:30:00,100.56,100.68,100.56,100.68,65743.0,96.3174,96.4323,96.3174,96.4323,65743.0
2022-12-12 15:35:00,100.68,100.77,100.67,100.74,146124.0,96.4323,96.5185,96.4228,96.4898,146124.0
2022-12-12 15:40:00,100.73,100.76,100.63,100.64,120708.0,96.4802,96.509,96.3845,96.394,120708.0
2022-12-12 15:45:00,100.63,100.7,100.61,100.64,147251.0,96.3845,96.4515,96.3653,96.394,147251.0
2022-12-12 15:50:00,100.65,100.7,100.62,100.65,349140.0,96.4036,96.4515,96.3749,96.4036,349140.0
2022-12-12 15:55:00,100.66,100.8,100.65,100.76,338913.0,96.4132,96.5473,96.4036,96.509,338913.0
2022-12-13 09:30:00,103.23,103.31,102.53,102.56,282996.0,98.8748,98.9514,98.2043,98.233,282996.0
2022-12-13 09:35:00,102.55,102.59,101.84,102.05,412684.0,98.2234,98.2618,97.5434,97.7445,412684.0
2022-12-13 09:40:00,102.04,102.3,101.94,102.21,500587.0,97.735,97.984,97.6392,97.8978,500587.0
2022-12-13 09:45:00,102.2,102.34,102.0,102.2,356653.0,97.8882,98.0223,97.6967,97.8882,356653.0
2022-12-13 09:50:00,102.18,102.67,102.12,102.62,355661.0,97.8691,98.3384,97.8116,98.2905,355661.0
2022-12-13 09:55:00,102.62,102.71,102.52,102.55,243877.0,98.2905,98.3767,98.1947,98.2234,243877.0
2022-12-13 10:00:00,102.55,102.64,102.26,102.37,221497.0,98.2234,98.3097,97.9457,98.051,221497.0
2022-12-13 10:05:00,102.37,102.46,102.17,102.45,214519.0,98.051,98.1372,97.8595,98.1277,214519.0
2022-12-13 10:10:00,102.45,102.45,102.11,102.19,167770.0,98.1277,98.1277,97.802,97.8786,167770.0
2022-12-13 10:15:00,102.19,102.19,101.78,101.99,173120.0,97.8786,97.8786,97.4859,97.6871,173120.0
2022-12-13 10:20:00,102.0,102.03,101.68,101.71,122138.0,97.6967,97.7254,97.3902,97.4189,122138.0
2022-12-13 10:25:00,101.7,101.74,101.53,101.72,135491.0,97.4093,97.4476,97.2465,97.4285,135491.0
2022-12-13 10:30:00,101.72,101.97,101.57,101.92,102652.0,97.4285,97.6679,97.2848,97.62,102652.0
2022-12-13 10:35:00,101.94,101.95,101.35,101.35,132362.0,97.6392,97.6488,97.0741,97.0741,132362.0
2022-12-13 10:40:00,101.35,101.64,101.35,101.58,236498.0,97.0741,97.3518,97.0741,97.2944,236498.0
2022-12-13 10:45:00,101.59,101.74,101.33,101.34,129842.0,97.304,97.4476,97.0549,97.0645,129842.0
2022-12-13 10:50:00,101.35,101.49,101.33,101.4,98124.0,97.0741,97.2082,97.0549,97.122,98124.0
2022-12-13 10:55:00,101.42,101.45,101.29,101.35,94229.0,97.1411,97.1699,97.0166,97.0741,94229.0
2022-12-13 11:00:00,101.36,101.52,101.34,101.48,96494.0,97.0837,97.2369,97.0645,97.1986,96494.0
2022-12-13 11:05:00,101.47,101.49,101.31,101.41,74927.0,97.189,97.2082,97.0358,97.1315,74927.0
2022-12-13 11:10:00,101.4,101.58,101.39,101.58,99701.0,97.122,97.2944,97.1124,97.2944,99701.0
2022-12-13 11:15:00,101.58,101.58,101.43,101.43,84811.0,97.2944,97.2944,97.1507,97.1507,84811.0
2022-12-13 11:20:00,101.44,101.48,101.23,101.25,54180.0,97.1603,97.1986,96.9591,96.9783,54180.0
2022-12-13 11:25:00,101.26,101.43,101.21,101.41,78838.0,96.9879,97.1507,96.94,97.1315,78838.0
2022-12-13 11:30:00,101.44,101.77,101.43,101.73,84533.0,97.1603,97.4764,97.1507,97.438,84533.0
2022-12-13 11:35:00,101.74,101.76,101.6,101.66,56967.0,97.4476,97.4668,97.3135,97.371,56967.0
2022-12-13 11:40:00,101.66,101.71,101.61,101.67,51810.0,97.371,97.4189,97.3231,97.3806,51810.0
2022-12-13 11:45:00,101.67,101.68,101.2,101.27,84826.0,97.3806,97.3902,96.9304,96.9975,84826.0
2022-12-13 11:50:00,101.26,101.28,101.05,101.17,139180.0,96.9879,97.007,96.7867,96.9017,139180.0
2022-12-13 11:55:00,101.16,101.22,101.01,101.22,118721.0,96.8921,96.9496,96.7484,96.9496,118721.0
2022-12-13 12:00:00,101.22,101.29,101.16,101.2,156684.0,96.9496,97.0166,96.8921,96.9304,156684.0
2022-12-13 12:05:00,101.2,101.35,101.17,101.25,89738.0,96.9304,97.0741,96.9017,96.9783,89738.0
2022-12-13 12:10:00,101.24,101.25,100.95,101.0,158647.0,96.9687,96.9783,96.691,96.7388,158647.0
2022-12-13 12:15:00,100.99,101.01,100.68,100.69,171683.0,96.7293,96.7484,96.4323,96.4419,171683.0
2022-12-13 12:20:00,100.69,100.93,100.68,100.8,149371.0,96.4419,96.6718,96.4323,96.5473,149371.0
2022-12-13 12:25:00,100.8,100.92,100.79,100.84,127832.0,96.5473,96.6622,96.5377,96.5856,127832.0
2022-12-13 12:30:00,100.84,100.87,100.68,100.75,148998.0,96.5856,96.6143,96.4323,96.4994,148998.0
2022-12-13 12:35:00,100.75,100.85,100.68,100.83,149346.0,96.4994,96.5952,96.4323,96.576,149346.0
2022-12-13 12:40:00,100.83,100.88,100.62,100.76,180529.0,96.576,96.6239,96.3749,96.509,180529.0
2022-12-13 12:45:00,100.76,100.85,100.45,100.48,189585.0,96.509,96.5952,96.212,96.2408,189585.0
2022-12-13 12:50:00,100.47,100.57,100.4,100.49,156526.0,96.2312,96.327,96.1642,96.2504,156526.0
2022-12-13 12:55:00,100.49,100.67,100.47,100.64,109101.0,96.2504,96.4228,96.2312,96.394,109101.0
2022-12-13 13:00:00,100.64,100.8,100.62,100.77,255600.0,96.394,96.5473,96.3749,96.5185,255600.0
2022-12-13 13:05:00,100.78,100.84,100.67,100.72,104249.0,96.5281,96.5856,96.4228,96.4707,104249.0
2022-12-13 13:10:00,100.72,100.9,100.72,100.88,108417.0,96.4707,96.6431,96.4707,96.6239,108417.0
2022-12-13 13:15:00,100.89,101.11,100.86,101.09,143796.0,96.6335,96.8442,96.6047,96.825,143796.0
2022-12-13 13:20:00,101.09,101.22,101.04,101.19,85830.0,96.825,96.9496,96.7772,96.9208,85830.0
2022-12-13 13:25:00,101.19,101.2,101.1,101.11,88479.0,96.9208,96.9304,96.8346,96.8442,88479.0
2022-12-13 13:30:00,101.12,101.22,101.06,101.06,105731.0,96.8538,96.9496,96.7963,96.7963,105731.0
2022-12-13 13:35:00,101.05,101.08,100.97,101.03,127967.0,96.7867,96.8155,96.7101,96.7676,127967.0
2022-12-13 13:40:00,101.03,101.13,100.94,101.11,137546.0,96.7676,96.8634,96.6814,96.8442,137546.0
2022-12-13 13:45:00,101.11,101.13,100.92,100.97,148688.0,96.8442,96.8634,96.6622,96.7101,148688.0
2022-12-13 13:50:00,100.96,101.03,100.82,100.84,110840.0,96.7005,96.7676,96.5664,96.5856,110840.0
2022-12-13 13:55:00,100.84,101.05,100.82,101.02,118310.0,96.5856,96.7867,96.5664,96.758,118310.0
2022-12-13 14:00:00,101.03,101.13,100.97,101.11,125334.0,96.7676,96.8634,96.7101,96.8442,125334.0
2022-12-13 14:05:00,101.11,101.14,100.89,100.94,172159.0,96.8442,96.8729,96.6335,96.6814,172159.0
2022-12-13 14:10:00,100.94,101.04,100.89,100.95,98544.0,96.6814,96.7772,96.6335,96.691,98544.0
2022-12-13 14:15:00,100.95,101.0,100.87,100.91,112333.0,96.691,96.7388,96.6143,96.6526,112333.0
2022-12-13 14:20:00,100.91,100.94,100.82,100.9,93788.0,96.6526,96.6814,96.5664,96.6431,93788.0
2022-12-13 14:25:00,100.9,100.97,100.89,100.95,88156.0,96.6431,96.7101,96.6335,96.691,88156.0
2022-12-13 14:30:00,100.95,100.99,100.85,100.93,93225.0,96.691,96.7293,96.5952,96.6718,93225.0
2022-12-13 14:35:00,100.93,101.08,100.92,101.07,79921.0,96.6718,96.8155,96.6622,96.8059,79921.0
2022-12-13 14:40:00,101.07,101.31,101.04,101.3,110688.0,96.8059,97.0358,96.7772,97.0262,110688.0
2022-12-13 14:45:00,101.3,101.32,101.23,101.26,161993.0,97.0262,97.0453,96.9591,96.9879,161993.0
2022-12-13 14:50:00,101.25,101.25,100.96,100.97,58240.0,96.9783,96.9783,96.7005,96.7101,58240.0
2022-12-13 14:55:00,100.96,101.01,100.87,101.0,38697.0,96.7005,96.7484,96.6143,96.7388,38697.0
2022-12-13 15:00:00,101.0,101.0,100.7,100.73,69063.0,96.7388,96.7388,96.4515,96.4802,69063.0
2022-12-13 15:05:00,100.74,100.83,100.68,100.81,86523.0,96.4898,96.576,96.4323,96.5569,86523.0
2022-12-13 15:10:00,100.8,100.81,100.66,100.67,83414.0,96.5473,96.5569,96.4132,96.4228,83414.0
2022-12-13 15:15:00,100.66,100.92,100.64,100.87,103947.0,96.4132,96.6622,96.394,96.6143,103947.0
2022-12-13 15:20:00,100.86,101.0,100.8,101.0,65722.0,96.6047,96.7388,96.5473,96.7388,65722.0
2022-12-13 15:25:00,100.99,101.06,100.92,101.02,71846.0,96.7293,96.7963,96.6622,96.758,71846.0
2022-12-13 15:30:00,101.03,101.26,101.02,101.2,112554.0,96.7676,96.9879,96.758,96.9304,112554.0
2022-12-13 15:35:00,101.21,101.22,100.96,101.03,222530.0,96.94,96.9496,96.7005,96.7676,222530.0
2022-12-13 15:40:00,101.03,101.13,100.98,101.09,225373.0,96.7676,96.8634,96.7197,96.825,225373.0
2022-12-13 15:45:00,101.09,101.25,101.09,101.14,188202.0,96.825,96.9783,96.825,96.8729,188202.0
2022-12-13 15:50:00,101.15,101.4,101.15,101.34,443391.0,96.8825,97.122,96.8825,97.0645,443391.0
2022-12-13 15:55:00,101.34,101.34,101.1,101.15,821457.0,97.0645,97.0645,96.8346,96.8825,821457.0
2022-12-14 09:30:00,101.31,101.66,101.27,101.58,173486.0,97.0358,97.371,96.9975,97.2944,173486.0
2022-12-14 09:35:00,101.57,101.66,101.5,101.51,132854.0,97.2848,97.371,97.2177,97.2273,132854.0
2022-12-14 09:40:00,101.51,101.51,101.31,101.41,171065.0,97.2273,97.2273,97.0358,97.1315,171065.0
2022-12-14 09:45:00,101.41,101.63,101.41,101.59,89437.0,97.1315,97.3423,97.1315,97.304,89437.0
2022-12-14 09:50:00,101.6,101.85,101.6,101.76,155179.0,97.3135,97.553,97.3135,97.4668,155179.0
2022-12-14 09:55:00,101.75,101.75,101.61,101.66,126252.0,97.4572,97.4572,97.3231,97.371,126252.0
2022-12-14 10:00:00,101.67,101.77,101.58,101.71,163172.0,97.3806,97.4764,97.2944,97.4189,163172.0
2022-12-14 10:05:00,101.7,101.7,101.55,101.63,129041.0,97.4093,97.4093,97.2656,97.3423,129041.0
2022-12-14 10:10:00,101.64,101.72,101.64,101.7,56579.0,97.3518,97.4285,97.3518,97.4093,56579.0
2022-12-14 10:15:00,101.7,101.73,101.63,101.72,104654.0,97.4093,97.438,97.3423,97.4285,104654.0
2022-12-14 10:20:00,101.72,101.78,101.61,101.68,77682.0,97.4285,97.4859,97.3231,97.3902,77682.0
2022-12-14 10:25:00,101.69,101.83,101.69,101.81,44597.0,97.3997,97.5338,97.3997,97.5147,44597.0
2022-12-14 10:30:00,101.81,101.96,101.77,101.95,97149.0,97.5147,97.6583,97.4764,97.6488,97149.0
2022-12-14 10:35:00,101.96,101.98,101.88,101.92,35741.0,97.6583,97.6775,97.5817,97.62,35741.0
2022-12-14 10:40:00,101.92,102.06,101.91,102.0,170661.0,97.62,97.7541,97.6105,97.6967,170661.0
2022-12-14 10:45:00,102.0,102.06,101.96,102.03,69163.0,97.6967,97.7541,97.6583,97.7254,69163.0
2022-12-14 10:50:00,102.04,102.06,101.97,102.01,55704.0,97.735,97.7541,97.6679,97.7062,55704.0
2022-12-14 10:55:00,102.01,102.05,101.97,102.05,46854.0,97.7062,97.7445,97.6679,97.7445,46854.0
2022-12-14 11:00:00,102.05,102.21,102.05,102.13,52254.0,97.7445,97.8978,97.7445,97.8212,52254.0
2022-12-14 11:05:00,102.13,102.13,102.01,102.02,60091.0,97.8212,97.8212,97.7062,97.7158,60091.0
2022-12-14 11:10:00,102.02,102.11,101.98,102.11,31746.0,97.7158,97.802,97.6775,97.802,31746.0
2022-12-14 11:15:00,102.1,102.11,101.99,102.03,175556.0,97.7924,97.802,97.6871,97.7254,175556.0
2022-12-14 11:20:00,102.03,102.05,101.95,102.0,83574.0,97.7254,97.7445,97.6488,97.6967,83574.0
2022-12-14 11:25:00,102.01,102.14,102.0,102.13,34369.0,97.7062,97.8307,97.6967,97.8212,34369.0
2022-12-14 11:30:00,102.13,102.17,102.12,102.13,44586.0,97.8212,97.8595,97.8116,97.8212,44586.0
2022-12-14 11:35:00,102.12,102.13,102.08,102.11,25285.0,97.8116,97.8212,97.7733,97.802,25285.0
2022-12-14 11:40:00,102.11,102.15,102.09,102.1,48006.0,97.802,97.8403,97.7829,97.7924,48006.0
2022-12-14 11:45:00,102.09,102.1,102.03,102.04,28937.0,97.7829,97.7924,97.7254,97.735,28937.0
2022-12-14 11:50:00,102.04,102.1,101.95,101.99,25501.0,97.735,97.7924,97.6488,97.6871,25501.0
2022-12-14 11:55:00,101.99,102.02,101.96,101.98,31456.0,97.6871,97.7158,97.6583,97.6775,31456.0
2022-12-14 12:00:00,101.98,102.06,101.95,102.03,29384.0,97.6775,97.7541,97.6488,97.7254,29384.0
2022-12-14 12:05:00,102.03,102.09,102.02,102.06,35769.0,97.7254,97.7829,97.7158,97.7541,35769.0
2022-12-14 12:10:00,102.07,102.09,102.01,102.04,13523.0,97.7637,97.7829,97.7062,97.735,13523.0
2022-12-14 12:15:00,102.05,102.08,102.0,102.08,27749.0,97.7445,97.7733,97.6967,97.7733,27749.0
2022-12-14 12:20:00,102.08,102.12,102.02,102.05,18085.0,97.7733,97.8116,97.7158,97.7445,18085.0
2022-12-14 12:25:00,102.07,102.09,101.98,102.03,18084.0,97.7637,97.7829,97.6775,97.7254,18084.0
2022-12-14 12:30:00,102.02,102.06,101.98,102.0,19373.0,97.7158,97.7541,97.6775,97.6967,19373.0
2022-12-14 12:35:00,102.0,102.1,101.96,102.09,76155.0,97.6967,97.7924,97.6583,97.7829,76155.0
2022-12-14 12:40:00,102.08,102.14,102.07,102.12,10539.0,97.7733,97.8307,97.7637,97.8116,10539.0
2022-12-14 12:45:00,102.13,102.13,102.05,102.08,17464.0,97.8212,97.8212,97.7445,97.7733,17464.0
2022-12-14 12:50:00,102.07,102.08,101.99,102.0,19412.0,97.7637,97.7733,97.6871,97.6967,19412.0
2022-12-14 12:55:00,102.0,102.04,101.99,101.99,33739.0,97.6967,97.735,97.6871,97.6871,33739.0
2022-12-14 13:00:00,101.99,102.05,101.97,102.04,22665.0,97.6871,97.7445,97.6679,97.735,22665.0
2022-12-14 13:05:00,102.04,102.1,102.04,102.08,11874.0,97.735,97.7924,97.735,97.7733,11874.0
2022-12-14 13:10:00,102.08,102.14,102.06,102.07,19962.0,97.7733,97.8307,97.7541,97.7637,19962.0
2022-12-14 13:15:00,102.07,102.09,102.01,102.03,23269.0,97.7637,97.7829,97.7062,97.7254,23269.0
2022-12-14 13:20:00,102.03,102.1,102.02,102.07,20550.0,97.7254,97.7924,97.7158,97.7637,20550.0
2022-12-14 13:25:00,102.07,102.09,102.02,102.03,16230.0,97.7637,97.7829,97.7158,97.7254,16230.0
2022-12-14 13:30:00,102.03,102.13,102.02,102.12,19934.0,97.7254,97.8212,97.7158,97.8116,19934.0
2022-12-14 13:35:00,102.12,102.28,102.1,102.27,88869.0,97.8116,97.9648,97.7924,97.9553,88869.0
2022-12-14 13:40:00,102.27,102.28,102.15,102.19,36246.0,97.9553,97.9648,97.8403,97.8786,36246.0
2022-12-14 13:45:00,102.19,102.2,102.07,102.08,130847.0,97.8786,97.8882,97.7637,97.7733,130847.0
2022-12-14 13:50:00,102.08,102.16,102.03,102.14,59151.0,97.7733,97.8499,97.7254,97.8307,59151.0
2022-12-14 13:55:00,102.14,102.28,102.12,102.13,89604.0,97.8307,97.9648,97.8116,97.8212,89604.0
2022-12-14 14:00:00,102.16,102.17,101.18,101.42,443865.0,97.8499,97.8595,96.9112,97.1411,443865.0
2022-12-14 14:05:00,101.41,101.43,100.87,101.01,212574.0,97.1315,97.1507,96.6143,96.7484,212574.0
2022-12-14 14:10:00,101.0,101.24,100.84,101.09,314227.0,96.7388,96.9687,96.5856,96.825,314227.0
2022-12-14 14:15:00,101.08,101.23,100.98,101.16,195101.0,96.8155,96.9591,96.7197,96.8921,195101.0
2022-12-14 14:20:00,101.17,101.21,101.04,101.13,69693.0,96.9017,96.94,96.7772,96.8634,69693.0
2022-12-14 14:25:00,101.12,101.34,101.08,101.21,82058.0,96.8538,97.0645,96.8155,96.94,82058.0
2022-12-14 14:30:00,101.2,101.28,100.38,100.44,242338.0,96.9304,97.007,96.145,96.2025,242338.0
2022-12-14 14:35:00,100.42,100.74,100.39,100.65,238930.0,96.1833,96.4898,96.1546,96.4036,238930.0
2022-12-14 14:40:00,100.65,101.2,100.5,101.02,315641.0,96.4036,96.9304,96.2599,96.758,315641.0
2022-12-14 14:45:00,101.04,101.06,100.5,100.91,202854.0,96.7772,96.7963,96.2599,96.6526,202854.0
2022-12-14 14:50:00,100.88,101.0,100.55,100.75,133032.0,96.6239,96.7388,96.3078,96.4994,133032.0
2022-12-14 14:55:00,100.79,100.95,100.68,100.89,132090.0,96.5377,96.691,96.4323,96.6335,132090.0
2022-12-14 15:00:00,100.87,101.37,100.77,101.33,130753.0,96.6143,97.0932,96.5185,97.0549,130753.0
2022-12-14 15:05:00,101.31,101.32,101.03,101.21,95641.0,97.0358,97.0453,96.7676,96.94,95641.0
2022-12-14 15:10:00,101.24,101.84,101.22,101.59,282295.0,96.9687,97.5434,96.9496,97.304,282295.0
2022-12-14 15:15:00,101.59,101.63,101.14,101.36,262898.0,97.304,97.3423,96.8729,97.0837,262898.0
2022-12-14 15:20:00,101.35,101.41,101.2,101.27,116317.0,97.0741,97.1315,96.9304,96.9975,116317.0
2022-12-14 15:25:00,101.27,101.28,100.74,100.75,211864.0,96.9975,97.007,96.4898,96.4994,211864.0
2022-12-14 15:30:00,100.74,100.78,100.52,100.66,291106.0,96.4898,96.5281,96.2791,96.4132,291106.0
2022-12-14 15:35:00,100.67,100.81,100.52,100.74,288235.0,96.4228,96.5569,96.2791,96.4898,288235.0
2022-12-14 15:40:00,100.74,100.9,100.66,100.89,208910.0,96.4898,96.6431,96.4132,96.6335,208910.0
2022-12-14 15:45:00,100.88,100.97,100.73,100.91,219897.0,96.6239,96.7101,96.4802,96.6526,219897.0
2022-12-14 15:50:00,100.92,101.24,100.87,101.13,410138.0,96.6622,96.9687,96.6143,96.8634,410138.0
2022-12-14 15:55:00,101.14,101.14,100.94,100.94,484178.0,96.8729,96.8729,96.6814,96.6814,484178.0
2022-12-15 09:30:00,99.6,100.05,99.56,99.62,221626.0,95.3979,95.8289,95.3596,95.4171,221626.0
2022-12-15 09:35:00,99.62,99.82,99.51,99.82,260188.0,95.4171,95.6086,95.3117,95.6086,260188.0
2022-12-15 09:40:00,99.79,99.79,99.45,99.63,115004.0,95.5799,95.5799,95.2542,95.4266,115004.0
2022-12-15 09:45:00,99.64,99.69,99.44,99.49,285032.0,95.4362,95.4841,95.2447,95.2925,285032.0
2022-12-15 09:50:00,99.49,99.6,99.37,99.38,171303.0,95.2925,95.3979,95.1776,95.1872,171303.0
2022-12-15 09:55:00,99.39,99.42,98.94,99.07,199161.0,95.1968,95.2255,94.7658,94.8903,199161.0
2022-12-15 10:00:00,99.08,99.08,98.76,98.77,165241.0,94.8998,94.8998,94.5933,94.6029,165241.0
2022-12-15 10:05:00,98.78,98.97,98.75,98.89,188916.0,94.6125,94.7945,94.5838,94.7179,188916.0
2022-12-15 10:10:00,98.88,99.0,98.85,98.93,231993.0,94.7083,94.8232,94.6796,94.7562,231993.0
2022-12-15 10:15:00,98.93,99.0,98.82,98.99,90913.0,94.7562,94.8232,94.6508,94.8136,90913.0
2022-12-15 10:20:00,98.98,99.01,98.81,98.9,78101.0,94.8041,94.8328,94.6412,94.7274,78101.0
2022-12-15 10:25:00,98.9,98.92,98.82,98.89,57261.0,94.7274,94.7466,94.6508,94.7179,57261.0
2022-12-15 10:30:00,98.89,98.93,98.72,98.87,162165.0,94.7179,94.7562,94.555,94.6987,162165.0
2022-12-15 10:35:00,98.88,99.09,98.87,99.06,96004.0,94.7083,94.9094,94.6987,94.8807,96004.0
2022-12-15 10:40:00,99.06,99.07,98.95,98.96,91775.0,94.8807,94.8903,94.7753,94.7849,91775.0
2022-12-15 10:45:00,98.96,98.98,98.77,98.8,191118.0,94.7849,94.8041,94.6029,94.6317,191118.0
2022-12-15 10:50:00,98.78,98.86,98.73,98.79,133746.0,94.6125,94.6891,94.5646,94.6221,133746.0
2022-12-15 10:55:00,98.79,98.79,98.62,98.76,91445.0,94.6221,94.6221,94.4593,94.5933,91445.0
2022-12-15 11:00:00,98.75,98.85,98.74,98.81,130662.0,94.5838,94.6796,94.5742,94.6412,130662.0
2022-12-15 11:05:00,98.81,98.81,98.61,98.7,107418.0,94.6412,94.6412,94.4497,94.5359,107418.0
2022-12-15 11:10:00,98.71,98.72,98.48,98.52,111990.0,94.5455,94.555,94.3252,94.3635,111990.0
2022-12-15 11:15:00,98.51,98.61,98.37,98.58,189854.0,94.3539,94.4497,94.2198,94.4209,189854.0
2022-12-15 11:20:00,98.58,98.6,98.43,98.44,59055.0,94.4209,94.4401,94.2773,94.2868,59055.0
2022-12-15 11:25:00,98.44,98.49,98.32,98.38,64153.0,94.2868,94.3347,94.1719,94.2294,64153.0
2022-12-15 11:30:00,98.38,98.38,98.22,98.34,69615.0,94.2294,94.2294,94.0761,94.1911,69615.0
2022-12-15 11:35:00,98.35,98.42,98.3,98.32,118973.0,94.2006,94.2677,94.1528,94.1719,118973.0
2022-12-15 11:40:00,98.33,98.35,98.2,98.23,89126.0,94.1815,94.2006,94.057,94.0857,89126.0
2022-12-15 11:45:00,98.23,98.29,98.12,98.12,90194.0,94.0857,94.1432,93.9803,93.9803,90194.0
2022-12-15 11:50:00,98.12,98.32,98.08,98.31,79064.0,93.9803,94.1719,93.942,94.1623,79064.0
2022-12-15 11:55:00,98.3,98.36,98.25,98.31,196655.0,94.1528,94.2102,94.1049,94.1623,196655.0
2022-12-15 12:00:00,98.31,98.44,98.31,98.37,233926.0,94.1623,94.2868,94.1623,94.2198,233926.0
2022-12-15 12:05:00,98.38,98.49,98.37,98.47,176294.0,94.2294,94.3347,94.2198,94.3156,176294.0
2022-12-15 12:10:00,98.46,98.48,98.32,98.4,31717.0,94.306,94.3252,94.1719,94.2485,31717.0
2022-12-15 12:15:00,98.41,98.51,98.35,98.48,74547.0,94.2581,94.3539,94.2006,94.3252,74547.0
2022-12-15 12:20:00,98.47,98.47,98.33,98.36,38869.0,94.3156,94.3156,94.1815,94.2102,38869.0
2022-12-15 12:25:00,98.34,98.49,98.34,98.48,51426.0,94.1911,94.3347,94.1911,94.3252,51426.0
2022-12-15 12:30:00,98.48,98.66,98.47,98.66,87417.0,94.3252,94.4976,94.3156,94.4976,87417.0
2022-12-15 12:35:00,98.66,98.69,98.51,98.55,43095.0,94.4976,94.5263,94.3539,94.3922,43095.0
2022-12-15 12:40:00,98.54,98.57,98.43,98.43,30632.0,94.3826,94.4114,94.2773,94.2773,30632.0
2022-12-15 12:45:00,98.43,98.47,98.37,98.43,23697.0,94.2773,94.3156,94.2198,94.2773,23697.0
2022-12-15 12:50:00,98.43,98.48,98.37,98.4,37102.0,94.2773,94.3252,94.2198,94.2485,37102.0
2022-12-15 12:55:00,98.39,98.4,98.28,98.33,46720.0,94.239,94.2485,94.1336,94.1815,46720.0
2022-12-15 13:00:00,98.34,98.34,98.19,98.22,97794.0,94.1911,94.1911,94.0474,94.0761,97794.0
2022-12-15 13:05:00,98.22,98.23,98.09,98.12,55376.0,94.0761,94.0857,93.9516,93.9803,55376.0
2022-12-15 13:10:00,98.11,98.18,98.08,98.11,33095.0,93.9708,94.0378,93.942,93.9708,33095.0
2022-12-15 13:15:00,98.1,98.12,98.04,98.04,54817.0,93.9612,93.9803,93.9037,93.9037,54817.0
2022-12-15 13:20:00,98.05,98.08,98.01,98.03,50155.0,93.9133,93.942,93.875,93.8941,50155.0
2022-12-15 13:25:00,98.03,98.13,98.02,98.12,41700.0,93.8941,93.9899,93.8846,93.9803,41700.0
2022-12-15 13:30:00,98.12,98.18,98.08,98.14,49459.0,93.9803,94.0378,93.942,93.9995,49459.0
2022-12-15 13:35:00,98.15,98.24,98.08,98.2,82918.0,94.0091,94.0953,93.942,94.057,82918.0
2022-12-15 13:40:00,98.2,98.2,98.06,98.08,33830.0,94.057,94.057,93.9229,93.942,33830.0
2022-12-15 13:45:00,98.09,98.13,98.05,98.06,33530.0,93.9516,93.9899,93.9133,93.9229,33530.0
2022-12-15 13:50:00,98.06,98.11,98.02,98.09,111211.0,93.9229,93.9708,93.8846,93.9516,111211.0
2022-12-15 13:55:00,98.1,98.22,98.09,98.22,94563.0,93.9612,94.0761,93.9516,94.0761,94563.0
2022-12-15 14:00:00,98.22,98.26,98.18,98.18,126947.0,94.0761,94.1144,94.0378,94.0378,126947.0
2022-12-15 14:05:00,98.17,98.17,98.04,98.05,48475.0,94.0282,94.0282,93.9037,93.9133,48475.0
2022-12-15 14:10:00,98.03,98.12,98.02,98.07,41595.0,93.8941,93.9803,93.8846,93.9325,41595.0
2022-12-15 14:15:00,98.08,98.18,98.03,98.15,67837.0,93.942,94.0378,93.8941,94.0091,67837.0
2022-12-15 14:20:00,98.15,98.17,98.1,98.12,96868.0,94.0091,94.0282,93.9612,93.9803,96868.0
2022-12-15 14:25:00,98.11,98.17,98.07,98.15,45731.0,93.9708,94.0282,93.9325,94.0091,45731.0
2022-12-15 14:30:00,98.15,98.31,98.14,98.29,75117.0,94.0091,94.1623,93.9995,94.1432,75117.0
2022-12-15 14:35:00,98.29,98.48,98.2,98.44,121430.0,94.1432,94.3252,94.057,94.2868,121430.0
2022-12-15 14:40:00,98.44,98.58,98.41,98.57,126899.0,94.2868,94.4209,94.2581,94.4114,126899.0
2022-12-15 14:45:00,98.58,98.61,98.42,98.47,220918.0,94.4209,94.4497,94.2677,94.3156,220918.0
2022-12-15 14:50:00,98.47,98.54,98.36,98.54,60111.0,94.3156,94.3826,94.2102,94.3826,60111.0
2022-12-15 14:55:00,98.54,98.68,98.49,98.65,232141.0,94.3826,94.5167,94.3347,94.488,232141.0
2022-12-15 15:00:00,98.65,98.77,98.65,98.74,140715.0,94.488,94.6029,94.488,94.5742,140715.0
2022-12-15 15:05:00,98.73,98.85,98.69,98.81,212818.0,94.5646,94.6796,94.5263,94.6412,212818.0
2022-12-15 15:10:00,98.82,98.83,98.56,98.57,147271.0,94.6508,94.6604,94.4018,94.4114,147271.0
2022-12-15 15:15:00,98.57,98.65,98.51,98.53,129912.0,94.4114,94.488,94.3539,94.3731,129912.0
2022-12-15 15:20:00,98.53,98.65,98.48,98.62,143049.0,94.3731,94.488,94.3252,94.4593,143049.0
2022-12-15 15:25:00,98.61,98.78,98.56,98.77,149011.0,94.4497,94.6125,94.4018,94.6029,149011.0
2022-12-15 15:30:00,98.77,98.88,98.74,98.86,134799.0,94.6029,94.7083,94.5742,94.6891,134799.0
2022-12-15 15:35:00,98.85,98.86,98.58,98.64,261091.0,94.6796,94.6891,94.4209,94.4784,261091.0
2022-12-15 15:40:00,98.64,98.67,98.41,98.41,189412.0,94.4784,94.5071,94.2581,94.2581,189412.0
2022-12-15 15:45:00,98.4,98.44,98.33,98.34,252081.0,94.2485,94.2868,94.1815,94.1911,252081.0
2022-12-15 15:50:00,98.34,98.52,98.32,98.43,339871.0,94.1911,94.3635,94.1719,94.2773,339871.0
2022-12-15 15:55:00,98.44,98.55,98.37,98.54,974045.0,94.2868,94.3922,94.2198,94.3826,974045.0
2022-12-16 09:30:00,97.59,97.99,97.43,97.94,417777.0,93.4727,93.8558,93.3195,93.8079,417777.0
2022-12-16 09:35:00,97.95,98.05,97.59,97.7,153334.0,93.8175,93.9133,93.4727,93.5781,153334.0
2022-12-16 09:40:00,97.69,97.92,97.54,97.74,176833.0,93.5685,93.7888,93.4248,93.6164,176833.0
2022-12-16 09:45:00,97.76,98.03,97.71,97.97,254437.0,93.6355,93.8941,93.5876,93.8367,254437.0
2022-12-16 09:50:00,97.98,98.0,97.8,97.83,141521.0,93.8463,93.8654,93.6739,93.7026,141521.0
2022-12-16 09:55:00,97.84,98.1,97.79,98.03,98884.0,93.7122,93.9612,93.6643,93.8941,98884.0
2022-12-16 10:00:00,98.04,98.06,97.69,97.7,231206.0,93.9037,93.9229,93.5685,93.5781,231206.0
2022-12-16 10:05:00,97.7,97.79,97.42,97.44,141302.0,93.5781,93.6643,93.3099,93.329,141302.0
2022-12-16 10:10:00,97.43,97.47,97.32,97.32,111143.0,93.3195,93.3578,93.2141,93.2141,111143.0
2022-12-16 10:15:00,97.32,97.53,97.24,97.52,168784.0,93.2141,93.4152,93.1375,93.4057,168784.0
2022-12-16 10:20:00,97.52,97.54,97.41,97.47,64530.0,93.4057,93.4248,93.3003,93.3578,64530.0
2022-12-16 10:25:00,97.46,97.51,97.34,97.34,117977.0,93.3482,93.3961,93.2333,93.2333,117977.0
2022-12-16 10:30:00,97.34,97.46,97.18,97.23,157439.0,93.2333,93.3482,93.08,93.1279,157439.0
2022-12-16 10:35:00,97.24,97.44,97.23,97.43,129992.0,93.1375,93.329,93.1279,93.3195,129992.0
2022-12-16 10:40:00,97.43,97.6,97.38,97.58,87828.0,93.3195,93.4823,93.2716,93.4631,87828.0
2022-12-16 10:45:00,97.58,97.68,97.5,97.5,111435.0,93.4631,93.5589,93.3865,93.3865,111435.0
2022-12-16 10:50:00,97.51,97.62,97.48,97.62,77815.0,93.3961,93.5014,93.3674,93.5014,77815.0
2022-12-16 10:55:00,97.63,97.69,97.58,97.66,45771.0,93.511,93.5685,93.4631,93.5398,45771.0
2022-12-16 11:00:00,97.67,97.76,97.61,97.66,412436.0,93.5493,93.6355,93.4919,93.5398,412436.0
2022-12-16 11:05:00,97.66,97.75,97.61,97.63,154122.0,93.5398,93.626,93.4919,93.511,154122.0
2022-12-16 11:10:00,97.62,97.83,97.48,97.83,82413.0,93.5014,93.7026,93.3674,93.7026,82413.0
2022-12-16 11:15:00,97.82,97.86,97.71,97.78,164158.0,93.693,93.7313,93.5876,93.6547,164158.0
2022-12-16 11:20:00,97.79,97.83,97.61,97.61,116239.0,93.6643,93.7026,93.4919,93.4919,116239.0
2022-12-16 11:25:00,97.61,97.67,97.58,97.6,165365.0,93.4919,93.5493,93.4631,93.4823,165365.0
2022-12-16 11:30:00,97.6,97.74,97.57,97.62,83426.0,93.4823,93.6164,93.4536,93.5014,83426.0
2022-12-16 11:35:00,97.62,97.63,97.51,97.56,42308.0,93.5014,93.511,93.3961,93.444,42308.0
2022-12-16 11:40:00,97.56,97.57,97.32,97.37,49965.0,93.444,93.4536,93.2141,93.262,49965.0
2022-12-16 11:45:00,97.38,97.4,97.2,97.22,87333.0,93.2716,93.2907,93.0992,93.1183,87333.0
2022-12-16 11:50:00,97.22,97.28,97.21,97.26,120119.0,93.1183,93.1758,93.1087,93.1566,120119.0
2022-12-16 11:55:00,97.26,97.29,97.17,97.2,54982.0,93.1566,93.1854,93.0704,93.0992,54982.0
2022-12-16 12:00:00,97.2,97.31,97.19,97.3,61426.0,93.0992,93.2045,93.0896,93.1949,61426.0
2022-12-16 12:05:00,97.3,97.31,97.21,97.25,42575.0,93.1949,93.2045,93.1087,93.1471,42575.0
2022-12-16 12:10:00,97.25,97.33,97.23,97.28,58459.0,93.1471,93.2237,93.1279,93.1758,58459.0
2022-12-16 12:15:00,97.28,97.39,97.24,97.39,72404.0,93.1758,93.2811,93.1375,93.2811,72404.0
2022-12-16 12:20:00,97.38,97.4,97.26,97.32,54879.0,93.2716,93.2907,93.1566,93.2141,54879.0
2022-12-16 12:25:00,97.33,97.36,97.27,97.36,25013.0,93.2237,93.2524,93.1662,93.2524,25013.0
2022-12-16 12:30:00,97.35,97.37,97.24,97.34,2344411.0,93.2428,93.262,93.1375,93.2333,2344411.0
2022-12-16 12:35:00,97.34,97.46,97.32,97.39,104390.0,93.2333,93.3482,93.2141,93.2811,104390.0
2022-12-16 12:40:00,97.39,97.42,97.24,97.24,63365.0,93.2811,93.3099,93.1375,93.1375,63365.0
2022-12-16 12:45:00,97.24,97.32,97.22,97.31,58223.0,93.1375,93.2141,93.1183,93.2045,58223.0
2022-12-16 12:50:00,97.32,97.34,97.19,97.2,62976.0,93.2141,93.2333,93.0896,93.0992,62976.0
2022-12-16 12:55:00,97.19,97.22,97.16,97.18,97420.0,93.0896,93.1183,93.0609,93.08,97420.0
2022-12-16 13:00:00,97.18,97.23,97.15,97.19,88188.0,93.08,93.1279,93.0513,93.0896,88188.0
2022-12-16 13:05:00,97.19,97.29,97.13,97.26,62409.0,93.0896,93.1854,93.0321,93.1566,62409.0
2022-12-16 13:10:00,97.27,97.34,97.24,97.27,48647.0,93.1662,93.2333,93.1375,93.1662,48647.0
2022-12-16 13:15:00,97.27,97.36,97.23,97.23,82827.0,93.1662,93.2524,93.1279,93.1279,82827.0
2022-12-16 13:20:00,97.23,97.25,97.2,97.24,75220.0,93.1279,93.1471,93.0992,93.1375,75220.0
2022-12-16 13:25:00,97.24,97.24,97.19,97.19,36105.0,93.1375,93.1375,93.0896,93.0896,36105.0
2022-12-16 13:30:00,97.19,97.34,97.18,97.3,53562.0,93.0896,93.2333,93.08,93.1949,53562.0
2022-12-16 13:35:00,97.3,97.4,97.27,97.34,213625.0,93.1949,93.2907,93.1662,93.2333,213625.0
2022-12-16 13:40:00,97.35,97.39,97.32,97.36,121778.0,93.2428,93.2811,93.2141,93.2524,121778.0
2022-12-16 13:45:00,97.36,97.46,97.36,97.45,36838.0,93.2524,93.3482,93.2524,93.3386,36838.0
2022-12-16 13:50:00,97.45,97.46,97.4,97.44,286114.0,93.3386,93.3482,93.2907,93.329,286114.0
2022-12-16 13:55:00,97.45,97.53,97.42,97.5,54072.0,93.3386,93.4152,93.3099,93.3865,54072.0
2022-12-16 14:00:00,97.5,97.55,97.45,97.52,163200.0,93.3865,93.4344,93.3386,93.4057,163200.0
2022-12-16 14:05:00,97.52,97.63,97.5,97.59,80512.0,93.4057,93.511,93.3865,93.4727,80512.0
2022-12-16 14:10:00,97.59,97.78,97.59,97.78,59864.0,93.4727,93.6547,93.4727,93.6547,59864.0
2022-12-16 14:15:00,97.77,97.83,97.72,97.73,93941.0,93.6451,93.7026,93.5972,93.6068,93941.0
2022-12-16 14:20:00,97.74,97.76,97.54,97.59,59223.0,93.6164,93.6355,93.4248,93.4727,59223.0
2022-12-16 14:25:00,97.57,97.59,97.53,97.53,52322.0,93.4536,93.4727,93.4152,93.4152,52322.0
2022-12-16 14:30:00,97.53,97.54,97.41,97.45,66820.0,93.4152,93.4248,93.3003,93.3386,66820.0
2022-12-16 14:35:00,97.45,97.57,97.45,97.53,85569.0,93.3386,93.4536,93.3386,93.4152,85569.0
2022-12-16 14:40:00,97.53,97.6,97.5,97.52,60143.0,93.4152,93.4823,93.3865,93.4057,60143.0
2022-12-16 14:45:00,97.52,97.62,97.51,97.62,43073.0,93.4057,93.5014,93.3961,93.5014,43073.0
2022-12-16 14:50:00,97.62,97.76,97.61,97.75,59234.0,93.5014,93.6355,93.4919,93.626,59234.0
2022-12-16 14:55:00,97.75,97.92,97.72,97.84,133672.0,93.626,93.7888,93.5972,93.7122,133672.0
2022-12-16 15:00:00,97.84,97.91,97.8,97.8,77340.0,93.7122,93.7792,93.6739,93.6739,77340.0
2022-12-16 15:05:00,97.8,97.8,97.64,97.65,367798.0,93.6739,93.6739,93.5206,93.5302,367798.0
2022-12-16 15:10:00,97.66,97.94,97.64,97.92,174189.0,93.5398,93.8079,93.5206,93.7888,174189.0
2022-12-16 15:15:00,97.93,98.04,97.92,97.94,206338.0,93.7984,93.9037,93.7888,93.8079,206338.0
2022-12-16 15:20:00,97.93,98.05,97.9,98.02,195312.0,93.7984,93.9133,93.7696,93.8846,195312.0
2022-12-16 15:25:00,98.02,98.06,97.87,97.96,192963.0,93.8846,93.9229,93.7409,93.8271,192963.0
2022-12-16 15:30:00,97.97,98.14,97.97,98.05,216976.0,93.8367,93.9995,93.8367,93.9133,216976.0
2022-12-16 15:35:00,98.05,98.11,97.98,98.05,229811.0,93.9133,93.9708,93.8463,93.9133,229811.0
2022-12-16 15:40:00,98.05,98.12,97.98,97.98,389184.0,93.9133,93.9803,93.8463,93.8463,389184.0
2022-12-16 15:45:00,97.98,98.11,97.94,98.02,343426.0,93.8463,93.9708,93.8079,93.8846,343426.0
2022-12-16 15:50:00,98.02,98.17,97.93,98.17,568239.0,93.8846,94.0282,93.7984,94.0282,568239.0
2022-12-16 15:55:00,98.17,98.31,98.05,98.05,1339330.0,94.0282,94.1623,93.9133,93.9133,1339330.0
2022-12-19 09:30:00,97.37,97.93,97.37,97.9,286510.0,93.7091,94.248,93.7091,94.2191,286510.0
2022-12-19 09:35:00,97.92,98.22,97.89,98.14,263861.0,94.2384,94.5271,94.2095,94.4501,263861.0
2022-12-19 09:40:00,98.14,98.17,97.89,97.97,230274.0,94.4501,94.479,94.2095,94.2865,230274.0
2022-12-19 09:45:00,97.97,98.05,97.77,97.85,107306.0,94.2865,94.3635,94.094,94.171,107306.0
2022-12-19 09:50:00,97.85,97.97,97.84,97.84,141990.0,94.171,94.2865,94.1614,94.1614,141990.0
2022-12-19 09:55:00,97.83,98.0,97.8,97.93,172893.0,94.1518,94.3154,94.1229,94.248,172893.0
2022-12-19 10:00:00,97.94,97.98,97.79,97.79,197300.0,94.2576,94.2961,94.1133,94.1133,197300.0
2022-12-19 10:05:00,97.78,97.84,97.72,97.8,105307.0,94.1036,94.1614,94.0459,94.1229,105307.0
2022-12-19 10:10:00,97.8,98.05,97.8,98.04,93144.0,94.1229,94.3635,94.1229,94.3539,93144.0
2022-12-19 10:15:00,98.03,98.07,97.99,98.04,166252.0,94.3442,94.3827,94.3057,94.3539,166252.0
2022-12-19 10:20:00,98.04,98.25,98.02,98.24,130103.0,94.3539,94.556,94.3346,94.5464,130103.0
2022-12-19 10:25:00,98.25,98.27,98.16,98.22,122021.0,94.556,94.5752,94.4694,94.5271,122021.0
2022-12-19 10:30:00,98.21,98.23,98.09,98.13,97242.0,94.5175,94.5367,94.402,94.4405,97242.0
2022-12-19 10:35:00,98.14,98.16,98.0,98.01,84715.0,94.4501,94.4694,94.3154,94.325,84715.0
2022-12-19 10:40:00,98.01,98.09,97.99,98.09,70118.0,94.325,94.402,94.3057,94.402,70118.0
2022-12-19 10:45:00,98.09,98.12,98.04,98.09,42400.0,94.402,94.4309,94.3539,94.402,42400.0
2022-12-19 10:50:00,98.09,98.09,97.86,97.89,64948.0,94.402,94.402,94.1806,94.2095,64948.0
2022-12-19 10:55:00,97.88,97.9,97.74,97.75,69845.0,94.1999,94.2191,94.0651,94.0748,69845.0
2022-12-19 11:00:00,97.76,97.76,97.59,97.66,95254.0,94.0844,94.0844,93.9208,93.9882,95254.0
2022-12-19 11:05:00,97.66,97.76,97.65,97.75,62578.0,93.9882,94.0844,93.9785,94.0748,62578.0
2022-12-19 11:10:00,97.75,97.78,97.69,97.7,68909.0,94.0748,94.1036,94.017,94.0267,68909.0
2022-12-19 11:15:00,97.7,97.87,97.67,97.86,72681.0,94.0267,94.1903,93.9978,94.1806,72681.0
2022-12-19 11:20:00,97.87,97.89,97.75,97.88,62334.0,94.1903,94.2095,94.0748,94.1999,62334.0
2022-12-19 11:25:00,97.88,97.89,97.79,97.86,51071.0,94.1999,94.2095,94.1133,94.1806,51071.0
2022-12-19 11:30:00,97.84,97.85,97.64,97.72,63583.0,94.1614,94.171,93.9689,94.0459,63583.0
2022-12-19 11:35:00,97.71,97.73,97.66,97.7,45435.0,94.0363,94.0555,93.9882,94.0267,45435.0
2022-12-19 11:40:00,97.7,97.7,97.56,97.63,95208.0,94.0267,94.0267,93.8919,93.9593,95208.0
2022-12-19 11:45:00,97.62,97.66,97.61,97.65,46292.0,93.9497,93.9882,93.94,93.9785,46292.0
2022-12-19 11:50:00,97.65,97.69,97.61,97.66,33747.0,93.9785,94.017,93.94,93.9882,33747.0
2022-12-19 11:55:00,97.67,97.67,97.57,97.62,96643.0,93.9978,93.9978,93.9015,93.9497,96643.0
2022-12-19 12:00:00,97.62,97.74,97.6,97.72,46038.0,93.9497,94.0651,93.9304,94.0459,46038.0
2022-12-19 12:05:00,97.71,97.79,97.69,97.78,54924.0,94.0363,94.1133,94.017,94.1036,54924.0
2022-12-19 12:10:00,97.79,97.88,97.75,97.87,62385.0,94.1133,94.1999,94.0748,94.1903,62385.0
2022-12-19 12:15:00,97.86,97.87,97.77,97.8,58369.0,94.1806,94.1903,94.094,94.1229,58369.0
2022-12-19 12:20:00,97.8,97.82,97.75,97.75,89250.0,94.1229,94.1421,94.0748,94.0748,89250.0
2022-12-19 12:25:00,97.75,97.78,97.69,97.69,21375.0,94.0748,94.1036,94.017,94.017,21375.0
2022-12-19 12:30:00,97.7,97.7,97.52,97.54,164848.0,94.0267,94.0267,93.8534,93.8727,164848.0
2022-12-19 12:35:00,97.53,97.64,97.53,97.61,57664.0,93.863,93.9689,93.863,93.94,57664.0
2022-12-19 12:40:00,97.6,97.62,97.55,97.59,29670.0,93.9304,93.9497,93.8823,93.9208,29670.0
2022-12-19 12:45:00,97.59,97.66,97.56,97.64,40164.0,93.9208,93.9882,93.8919,93.9689,40164.0
2022-12-19 12:50:00,97.63,97.64,97.58,97.61,39776.0,93.9593,93.9689,93.9112,93.94,39776.0
2022-12-19 12:55:00,97.6,97.62,97.55,97.59,25977.0,93.9304,93.9497,93.8823,93.9208,25977.0
2022-12-19 13:00:00,97.59,97.62,97.5,97.55,54920.0,93.9208,93.9497,93.8342,93.8823,54920.0
2022-12-19 13:05:00,97.55,97.6,97.45,97.47,40011.0,93.8823,93.9304,93.7861,93.8053,40011.0
2022-12-19 13:10:00,97.47,97.55,97.45,97.53,40940.0,93.8053,93.8823,93.7861,93.863,40940.0
2022-12-19 13:15:00,97.53,97.53,97.44,97.47,27085.0,93.863,93.863,93.7764,93.8053,27085.0
2022-12-19 13:20:00,97.49,97.55,97.47,97.52,110024.0,93.8245,93.8823,93.8053,93.8534,110024.0
2022-12-19 13:25:00,97.52,97.59,97.41,97.44,72174.0,93.8534,93.9208,93.7476,93.7764,72174.0
2022-12-19 13:30:00,97.45,97.46,97.36,97.38,44270.0,93.7861,93.7957,93.6994,93.7187,44270.0
2022-12-19 13:35:00,97.38,97.41,97.34,97.38,58996.0,93.7187,93.7476,93.6802,93.7187,58996.0
2022-12-19 13:40:00,97.39,97.41,97.2,97.23,81194.0,93.7283,93.7476,93.5455,93.5743,81194.0
2022-12-19 13:45:00,97.22,97.28,97.18,97.26,29102.0,93.5647,93.6224,93.5262,93.6032,29102.0
2022-12-19 13:50:00,97.25,97.31,97.21,97.29,36690.0,93.5936,93.6513,93.5551,93.6321,36690.0
2022-12-19 13:55:00,97.3,97.31,97.23,97.24,35947.0,93.6417,93.6513,93.5743,93.5839,35947.0
2022-12-19 14:00:00,97.24,97.27,97.03,97.05,97463.0,93.5839,93.6128,93.3818,93.4011,97463.0
2022-12-19 14:05:00,97.05,97.2,97.05,97.18,50342.0,93.4011,93.5455,93.4011,93.5262,50342.0
2022-12-19 14:10:00,97.19,97.22,97.1,97.11,38289.0,93.5358,93.5647,93.4492,93.4588,38289.0
2022-12-19 14:15:00,97.11,97.13,97.05,97.06,60555.0,93.4588,93.4781,93.4011,93.4107,60555.0
2022-12-19 14:20:00,97.06,97.15,97.02,97.02,73975.0,93.4107,93.4973,93.3722,93.3722,73975.0
2022-12-19 14:25:00,97.01,97.03,96.96,96.97,58210.0,93.3626,93.3818,93.3145,93.3241,58210.0
2022-12-19 14:30:00,96.96,97.06,96.95,97.04,71119.0,93.3145,93.4107,93.3049,93.3915,71119.0
2022-12-19 14:35:00,97.04,97.05,96.95,96.99,70409.0,93.3915,93.4011,93.3049,93.3433,70409.0
2022-12-19 14:40:00,96.99,96.99,96.85,96.93,85097.0,93.3433,93.3433,93.2086,93.2856,85097.0
2022-12-19 14:45:00,96.94,97.05,96.89,96.9,58948.0,93.2952,93.4011,93.2471,93.2567,58948.0
2022-12-19 14:50:00,96.89,96.89,96.75,96.79,56288.0,93.2471,93.2471,93.1124,93.1509,56288.0
2022-12-19 14:55:00,96.78,96.86,96.75,96.81,77768.0,93.1412,93.2182,93.1124,93.1701,77768.0
2022-12-19 15:00:00,96.81,96.82,96.65,96.69,177499.0,93.1701,93.1797,93.0161,93.0546,177499.0
2022-12-19 15:05:00,96.69,96.77,96.66,96.77,54503.0,93.0546,93.1316,93.0258,93.1316,54503.0
2022-12-19 15:10:00,96.76,96.87,96.74,96.8,291173.0,93.122,93.2279,93.1027,93.1605,291173.0
2022-12-19 15:15:00,96.8,96.91,96.79,96.86,127364.0,93.1605,93.2664,93.1509,93.2182,127364.0
2022-12-19 15:20:00,96.86,96.88,96.79,96.87,115527.0,93.2182,93.2375,93.1509,93.2279,115527.0
2022-12-19 15:25:00,96.86,96.95,96.86,96.9,155181.0,93.2182,93.3049,93.2182,93.2567,155181.0
2022-12-19 15:30:00,96.89,97.04,96.88,97.0,106613.0,93.2471,93.3915,93.2375,93.353,106613.0
2022-12-19 15:35:00,97.0,97.11,96.95,96.97,125108.0,93.353,93.4588,93.3049,93.3241,125108.0
2022-12-19 15:40:00,96.97,97.02,96.88,97.0,145016.0,93.3241,93.3722,93.2375,93.353,145016.0
2022-12-19 15:45:00,96.99,97.13,96.98,97.06,144467.0,93.3433,93.4781,93.3337,93.4107,144467.0
2022-12-19 15:50:00,97.07,97.15,97.03,97.07,239237.0,93.4203,93.4973,93.3818,93.4203,239237.0
2022-12-19 15:55:00,97.07,97.16,97.05,97.12,435980.0,93.4203,93.507,93.4011,93.4685,435980.0
2022-12-20 09:30:00,96.91,97.12,96.8,97.1,182301.0,93.2664,93.4685,93.1605,93.4492,182301.0
2022-12-20 09:35:00,97.11,97.32,97.05,97.3,141258.0,93.4588,93.6609,93.4011,93.6417,141258.0
2022-12-20 09:40:00,97.31,97.41,97.09,97.16,194341.0,93.6513,93.7476,93.4396,93.507,194341.0
2022-12-20 09:45:00,97.14,97.18,96.93,96.97,126017.0,93.4877,93.5262,93.2856,93.3241,126017.0
2022-12-20 09:50:00,96.98,97.11,96.91,97.01,110385.0,93.3337,93.4588,93.2664,93.3626,110385.0
2022-12-20 09:55:00,97.01,97.3,96.96,97.27,105891.0,93.3626,93.6417,93.3145,93.6128,105891.0
2022-12-20 10:00:00,97.28,97.4,97.22,97.27,101167.0,93.6224,93.7379,93.5647,93.6128,101167.0
2022-12-20 10:05:00,97.28,97.4,97.28,97.36,61116.0,93.6224,93.7379,93.6224,93.6994,61116.0
2022-12-20 10:10:00,97.36,97.42,97.23,97.4,67928.0,93.6994,93.7572,93.5743,93.7379,67928.0
2022-12-20 10:15:00,97.39,97.47,97.34,97.39,77522.0,93.7283,93.8053,93.6802,93.7283,77522.0
2022-12-20 10:20:00,97.41,97.55,97.37,97.47,113356.0,93.7476,93.8823,93.7091,93.8053,113356.0
2022-12-20 10:25:00,97.48,97.56,97.41,97.55,78575.0,93.8149,93.8919,93.7476,93.8823,78575.0
2022-12-20 10:30:00,97.56,97.64,97.52,97.52,112198.0,93.8919,93.9689,93.8534,93.8534,112198.0
2022-12-20 10:35:00,97.53,97.7,97.53,97.62,96270.0,93.863,94.0267,93.863,93.9497,96270.0
2022-12-20 10:40:00,97.61,97.71,97.59,97.68,138523.0,93.94,94.0363,93.9208,94.0074,138523.0
2022-12-20 10:45:00,97.7,97.72,97.6,97.68,66290.0,94.0267,94.0459,93.9304,94.0074,66290.0
2022-12-20 10:50:00,97.68,97.8,97.65,97.78,147338.0,94.0074,94.1229,93.9785,94.1036,147338.0
2022-12-20 10:55:00,97.78,97.87,97.66,97.68,91858.0,94.1036,94.1903,93.9882,94.0074,91858.0
2022-12-20 11:00:00,97.68,97.69,97.58,97.65,106290.0,94.0074,94.017,93.9112,93.9785,106290.0
2022-12-20 11:05:00,97.64,97.64,97.54,97.55,55211.0,93.9689,93.9689,93.8727,93.8823,55211.0
2022-12-20 11:10:00,97.54,97.57,97.45,97.49,79765.0,93.8727,93.9015,93.7861,93.8245,79765.0
2022-12-20 11:15:00,97.48,97.49,97.17,97.27,77899.0,93.8149,93.8245,93.5166,93.6128,77899.0
2022-12-20 11:20:00,97.26,97.3,97.21,97.28,72200.0,93.6032,93.6417,93.5551,93.6224,72200.0
2022-12-20 11:25:00,97.27,97.28,97.07,97.12,68825.0,93.6128,93.6224,93.4203,93.4685,68825.0
2022-12-20 11:30:00,97.13,97.25,97.12,97.23,37715.0,93.4781,93.5936,93.4685,93.5743,37715.0
2022-12-20 11:35:00,97.23,97.27,97.16,97.21,43858.0,93.5743,93.6128,93.507,93.5551,43858.0
2022-12-20 11:40:00,97.21,97.3,97.16,97.25,78697.0,93.5551,93.6417,93.507,93.5936,78697.0
2022-12-20 11:45:00,97.25,97.3,97.18,97.28,80678.0,93.5936,93.6417,93.5262,93.6224,80678.0
2022-12-20 11:50:00,97.28,97.31,97.23,97.3,151699.0,93.6224,93.6513,93.5743,93.6417,151699.0
2022-12-20 11:55:00,97.3,97.43,97.24,97.4,126190.0,93.6417,93.7668,93.5839,93.7379,126190.0
2022-12-20 12:00:00,97.41,97.48,97.39,97.48,58210.0,93.7476,93.8149,93.7283,93.8149,58210.0
2022-12-20 12:05:00,97.47,97.55,97.46,97.46,136836.0,93.8053,93.8823,93.7957,93.7957,136836.0
2022-12-20 12:10:00,97.46,97.52,97.31,97.32,63234.0,93.7957,93.8534,93.6513,93.6609,63234.0
2022-12-20 12:15:00,97.32,97.35,97.26,97.26,49455.0,93.6609,93.6898,93.6032,93.6032,49455.0
2022-12-20 12:20:00,97.26,97.37,97.24,97.36,58389.0,93.6032,93.7091,93.5839,93.6994,58389.0
2022-12-20 12:25:00,97.36,97.41,97.29,97.3,78417.0,93.6994,93.7476,93.6321,93.6417,78417.0
2022-12-20 12:30:00,97.29,97.31,97.2,97.2,75277.0,93.6321,93.6513,93.5455,93.5455,75277.0
2022-12-20 12:35:00,97.2,97.25,97.18,97.24,45321.0,93.5455,93.5936,93.5262,93.5839,45321.0
2022-12-20 12:40:00,97.25,97.41,97.25,97.34,46666.0,93.5936,93.7476,93.5936,93.6802,46666.0
2022-12-20 12:45:00,97.34,97.44,97.34,97.41,45996.0,93.6802,93.7764,93.6802,93.7476,45996.0
2022-12-20 12:50:00,97.41,97.47,97.35,97.45,44715.0,93.7476,93.8053,93.6898,93.7861,44715.0
2022-12-20 12:55:00,97.45,97.52,97.44,97.48,48546.0,93.7861,93.8534,93.7764,93.8149,48546.0
2022-12-20 13:00:00,97.49,97.57,97.49,97.54,30543.0,93.8245,93.9015,93.8245,93.8727,30543.0
2022-12-20 13:05:00,97.54,97.54,97.43,97.45,49712.0,93.8727,93.8727,93.7668,93.7861,49712.0
2022-12-20 13:10:00,97.45,97.47,97.39,97.44,53043.0,93.7861,93.8053,93.7283,93.7764,53043.0
2022-12-20 13:15:00,97.44,97.52,97.43,97.46,41462.0,93.7764,93.8534,93.7668,93.7957,41462.0
2022-12-20 13:20:00,97.46,97.56,97.43,97.54,43932.0,93.7957,93.8919,93.7668,93.8727,43932.0
2022-12-20 13:25:00,97.55,97.64,97.54,97.56,52265.0,93.8823,93.9689,93.8727,93.8919,52265.0
2022-12-20 13:30:00,97.56,97.69,97.55,97.66,38336.0,93.8919,94.017,93.8823,93.9882,38336.0
2022-12-20 13:35:00,97.68,97.75,97.66,97.73,48299.0,94.0074,94.0748,93.9882,94.0555,48299.0
2022-12-20 13:40:00,97.73,97.78,97.69,97.72,94133.0,94.0555,94.1036,94.017,94.0459,94133.0
2022-12-20 13:45:00,97.73,97.73,97.61,97.65,54752.0,94.0555,94.0555,93.94,93.9785,54752.0
2022-12-20 13:50:00,97.64,97.65,97.59,97.59,69752.0,93.9689,93.9785,93.9208,93.9208,69752.0
2022-12-20 13:55:00,97.6,97.61,97.52,97.56,105541.0,93.9304,93.94,93.8534,93.8919,105541.0
2022-12-20 14:00:00,97.56,97.64,97.52,97.61,61698.0,93.8919,93.9689,93.8534,93.94,61698.0
2022-12-20 14:05:00,97.59,97.68,97.58,97.66,120343.0,93.9208,94.0074,93.9112,93.9882,120343.0
2022-12-20 14:10:00,97.65,97.77,97.65,97.75,69991.0,93.9785,94.094,93.9785,94.0748,69991.0
2022-12-20 14:15:00,97.74,97.75,97.62,97.63,68483.0,94.0651,94.0748,93.9497,93.9593,68483.0
2022-12-20 14:20:00,97.63,97.64,97.57,97.59,69931.0,93.9593,93.9689,93.9015,93.9208,69931.0
2022-12-20 14:25:00,97.58,97.61,97.55,97.59,56257.0,93.9112,93.94,93.8823,93.9208,56257.0
2022-12-20 14:30:00,97.58,97.6,97.49,97.5,38409.0,93.9112,93.9304,93.8245,93.8342,38409.0
2022-12-20 14:35:00,97.51,97.52,97.4,97.44,93618.0,93.8438,93.8534,93.7379,93.7764,93618.0
2022-12-20 14:40:00,97.45,97.47,97.35,97.37,46792.0,93.7861,93.8053,93.6898,93.7091,46792.0
2022-12-20 14:45:00,97.38,97.42,97.36,97.39,41060.0,93.7187,93.7572,93.6994,93.7283,41060.0
2022-12-20 14:50:00,97.4,97.47,97.32,97.46,50848.0,93.7379,93.8053,93.6609,93.7957,50848.0
2022-12-20 14:55:00,97.45,97.47,97.36,97.4,51093.0,93.7861,93.8053,93.6994,93.7379,51093.0
2022-12-20 15:00:00,97.41,97.41,97.26,97.28,57873.0,93.7476,93.7476,93.6032,93.6224,57873.0
2022-12-20 15:05:00,97.29,97.31,97.22,97.28,89868.0,93.6321,93.6513,93.5647,93.6224,89868.0
2022-12-20 15:10:00,97.28,97.35,97.26,97.35,71032.0,93.6224,93.6898,93.6032,93.6898,71032.0
2022-12-20 15:15:00,97.35,97.4,97.28,97.29,65054.0,93.6898,93.7379,93.6224,93.6321,65054.0
2022-12-20 15:20:00,97.29,97.35,97.25,97.31,63609.0,93.6321,93.6898,93.5936,93.6513,63609.0
2022-12-20 15:25:00,97.31,97.45,97.29,97.41,75234.0,93.6513,93.7861,93.6321,93.7476,75234.0
2022-12-20 15:30:00,97.41,97.46,97.34,97.42,110724.0,93.7476,93.7957,93.6802,93.7572,110724.0
2022-12-20 15:35:00,97.41,97.53,97.4,97.53,137869.0,93.7476,93.863,93.7379,93.863,137869.0
2022-12-20 15:40:00,97.52,97.53,97.46,97.47,189187.0,93.8534,93.863,93.7957,93.8053,189187.0
2022-12-20 15:45:00,97.47,97.51,97.4,97.47,196902.0,93.8053,93.8438,93.7379,93.8053,196902.0
2022-12-20 15:50:00,97.46,97.46,97.34,97.34,252981.0,93.7957,93.7957,93.6802,93.6802,252981.0
2022-12-20 15:55:00,97.34,97.37,97.22,97.26,466878.0,93.6802,93.7091,93.5647,93.6032,466878.0
2022-12-21 09:30:00,98.38,98.38,98.05,98.29,270563.0,94.6811,94.6811,94.3635,94.5945,270563.0
2022-12-21 09:35:00,98.29,98.33,98.17,98.23,133926.0,94.5945,94.633,94.479,94.5367,133926.0
2022-12-21 09:40:00,98.23,98.29,98.13,98.19,125611.0,94.5367,94.5945,94.4405,94.4982,125611.0
2022-12-21 09:45:00,98.18,98.3,98.16,98.17,121106.0,94.4886,94.6041,94.4694,94.479,121106.0
2022-12-21 09:50:00,98.18,98.22,98.07,98.21,84954.0,94.4886,94.5271,94.3827,94.5175,84954.0
2022-12-21 09:55:00,98.21,98.22,98.11,98.2,46591.0,94.5175,94.5271,94.4212,94.5079,46591.0
2022-12-21 10:00:00,98.2,98.43,98.17,98.41,202561.0,94.5079,94.7292,94.479,94.71,202561.0
2022-12-21 10:05:00,98.42,98.5,98.37,98.47,96511.0,94.7196,94.7966,94.6715,94.7677,96511.0
2022-12-21 10:10:00,98.47,98.51,98.31,98.35,106254.0,94.7677,94.8062,94.6137,94.6522,106254.0
2022-12-21 10:15:00,98.34,98.4,98.26,98.29,85694.0,94.6426,94.7003,94.5656,94.5945,85694.0
2022-12-21 10:20:00,98.28,98.43,98.25,98.42,59162.0,94.5848,94.7292,94.556,94.7196,59162.0
2022-12-21 10:25:00,98.43,98.55,98.41,98.54,94326.0,94.7292,94.8447,94.71,94.8351,94326.0
2022-12-21 10:30:00,98.55,98.71,98.51,98.68,85183.0,94.8447,94.9987,94.8062,94.9698,85183.0
2022-12-21 10:35:00,98.68,98.79,98.66,98.78,37119.0,94.9698,95.0757,94.9506,95.066,37119.0
2022-12-21 10:40:00,98.79,98.84,98.75,98.8,101439.0,95.0757,95.1238,95.0372,95.0853,101439.0
2022-12-21 10:45:00,98.8,98.82,98.62,98.7,50965.0,95.0853,95.1045,94.9121,94.9891,50965.0
2022-12-21 10:50:00,98.7,98.74,98.65,98.71,62200.0,94.9891,95.0276,94.9409,94.9987,62200.0
2022-12-21 10:55:00,98.7,98.79,98.7,98.74,32988.0,94.9891,95.0757,94.9891,95.0276,32988.0
2022-12-21 11:00:00,98.75,98.88,98.75,98.84,53990.0,95.0372,95.1623,95.0372,95.1238,53990.0
2022-12-21 11:05:00,98.85,98.87,98.78,98.87,44039.0,95.1334,95.1527,95.066,95.1527,44039.0
2022-12-21 11:10:00,98.87,98.93,98.85,98.85,43054.0,95.1527,95.2104,95.1334,95.1334,43054.0
2022-12-21 11:15:00,98.85,98.89,98.74,98.76,41346.0,95.1334,95.1719,95.0276,95.0468,41346.0
2022-12-21 11:20:00,98.76,98.79,98.68,98.73,49496.0,95.0468,95.0757,94.9698,95.0179,49496.0
2022-12-21 11:25:00,98.74,98.77,98.68,98.73,57803.0,95.0276,95.0564,94.9698,95.0179,57803.0
2022-12-21 11:30:00,98.74,98.82,98.74,98.81,43477.0,95.0276,95.1045,95.0276,95.0949,43477.0
2022-12-21 11:35:00,98.81,98.81,98.73,98.74,29639.0,95.0949,95.0949,95.0179,95.0276,29639.0
2022-12-21 11:40:00,98.75,98.76,98.68,98.75,30147.0,95.0372,95.0468,94.9698,95.0372,30147.0
2022-12-21 11:45:00,98.74,98.76,98.61,98.61,24562.0,95.0276,95.0468,94.9024,94.9024,24562.0
2022-12-21 11:50:00,98.62,98.69,98.61,98.67,42561.0,94.9121,94.9794,94.9024,94.9602,42561.0
2022-12-21 11:55:00,98.68,98.72,98.63,98.64,21698.0,94.9698,95.0083,94.9217,94.9313,21698.0
2022-12-21 12:00:00,98.64,98.65,98.58,98.65,23856.0,94.9313,94.9409,94.8736,94.9409,23856.0
2022-12-21 12:05:00,98.65,98.75,98.63,98.68,32782.0,94.9409,95.0372,94.9217,94.9698,32782.0
2022-12-21 12:10:00,98.68,98.76,98.68,98.75,29156.0,94.9698,95.0468,94.9698,95.0372,29156.0
2022-12-21 12:15:00,98.75,98.8,98.71,98.8,61266.0,95.0372,95.0853,94.9987,95.0853,61266.0
2022-12-21 12:20:00,98.79,98.89,98.77,98.89,51588.0,95.0757,95.1719,95.0564,95.1719,51588.0
2022-12-21 12:25:00,98.88,98.88,98.73,98.75,26829.0,95.1623,95.1623,95.0179,95.0372,26829.0
2022-12-21 12:30:00,98.75,98.86,98.74,98.81,50839.0,95.0372,95.143,95.0276,95.0949,50839.0
2022-12-21 12:35:00,98.81,98.83,98.77,98.81,60447.0,95.0949,95.1142,95.0564,95.0949,60447.0
2022-12-21 12:40:00,98.81,98.87,98.8,98.84,51655.0,95.0949,95.1527,95.0853,95.1238,51655.0
2022-12-21 12:45:00,98.84,98.84,98.72,98.81,47986.0,95.1238,95.1238,95.0083,95.0949,47986.0
2022-12-21 12:50:00,98.8,98.87,98.79,98.87,61963.0,95.0853,95.1527,95.0757,95.1527,61963.0
2022-12-21 12:55:00,98.87,98.92,98.83,98.92,79123.0,95.1527,95.2008,95.1142,95.2008,79123.0
2022-12-21 13:00:00,98.92,98.98,98.88,98.98,107460.0,95.2008,95.2585,95.1623,95.2585,107460.0
2022-12-21 13:05:00,98.98,99.0,98.95,99.0,38776.0,95.2585,95.2778,95.2297,95.2778,38776.0
2022-12-21 13:10:00,99.0,99.01,98.92,98.93,103858.0,95.2778,95.2874,95.2008,95.2104,103858.0
2022-12-21 13:15:00,98.92,98.93,98.85,98.88,42081.0,95.2008,95.2104,95.1334,95.1623,42081.0
2022-12-21 13:20:00,98.87,98.88,98.75,98.78,79121.0,95.1527,95.1623,95.0372,95.066,79121.0
2022-12-21 13:25:00,98.77,98.84,98.74,98.8,73363.0,95.0564,95.1238,95.0276,95.0853,73363.0
2022-12-21 13:30:00,98.8,98.9,98.8,98.87,53355.0,95.0853,95.1815,95.0853,95.1527,53355.0
2022-12-21 13:35:00,98.87,98.92,98.85,98.9,44482.0,95.1527,95.2008,95.1334,95.1815,44482.0
2022-12-21 13:40:00,98.9,98.93,98.84,98.92,49009.0,95.1815,95.2104,95.1238,95.2008,49009.0
2022-12-21 13:45:00,98.93,99.01,98.93,98.97,45163.0,95.2104,95.2874,95.2104,95.2489,45163.0
2022-12-21 13:50:00,98.98,99.03,98.97,99.03,58720.0,95.2585,95.3066,95.2489,95.3066,58720.0
2022-12-21 13:55:00,99.03,99.03,98.99,99.01,51726.0,95.3066,95.3066,95.2682,95.2874,51726.0
2022-12-21 14:00:00,99.02,99.14,99.02,99.13,108817.0,95.297,95.4125,95.297,95.4029,108817.0
2022-12-21 14:05:00,99.13,99.22,99.12,99.18,75018.0,95.4029,95.4895,95.3933,95.451,75018.0
2022-12-21 14:10:00,99.19,99.24,99.14,99.17,92131.0,95.4606,95.5088,95.4125,95.4414,92131.0
2022-12-21 14:15:00,99.18,99.2,99.14,99.14,64605.0,95.451,95.4703,95.4125,95.4125,64605.0
2022-12-21 14:20:00,99.15,99.17,99.09,99.11,69769.0,95.4221,95.4414,95.3644,95.3836,69769.0
2022-12-21 14:25:00,99.1,99.15,99.02,99.03,82102.0,95.374,95.4221,95.297,95.3066,82102.0
2022-12-21 14:30:00,99.02,99.16,99.0,99.15,121086.0,95.297,95.4318,95.2778,95.4221,121086.0
2022-12-21 14:35:00,99.15,99.15,99.0,99.05,125501.0,95.4221,95.4221,95.2778,95.3259,125501.0
2022-12-21 14:40:00,99.05,99.07,98.99,99.05,71527.0,95.3259,95.3451,95.2682,95.3259,71527.0
2022-12-21 14:45:00,99.05,99.09,99.01,99.02,93528.0,95.3259,95.3644,95.2874,95.297,93528.0
2022-12-21 14:50:00,99.02,99.02,98.92,98.95,82769.0,95.297,95.297,95.2008,95.2297,82769.0
2022-12-21 14:55:00,98.95,99.03,98.91,99.01,81134.0,95.2297,95.3066,95.1912,95.2874,81134.0
2022-12-21 15:00:00,99.01,99.07,98.99,99.03,85186.0,95.2874,95.3451,95.2682,95.3066,85186.0
2022-12-21 15:05:00,99.03,99.03,98.86,98.89,68874.0,95.3066,95.3066,95.143,95.1719,68874.0
2022-12-21 15:10:00,98.89,99.0,98.87,99.0,100969.0,95.1719,95.2778,95.1527,95.2778,100969.0
2022-12-21 15:15:00,99.0,99.01,98.92,98.93,85801.0,95.2778,95.2874,95.2008,95.2104,85801.0
2022-12-21 15:20:00,98.93,98.98,98.87,98.96,90319.0,95.2104,95.2585,95.1527,95.2393,90319.0
2022-12-21 15:25:00,98.95,98.99,98.86,98.88,84385.0,95.2297,95.2682,95.143,95.1623,84385.0
2022-12-21 15:30:00,98.88,98.95,98.87,98.92,112207.0,95.1623,95.2297,95.1527,95.2008,112207.0
2022-12-21 15:35:00,98.92,99.01,98.9,98.98,109004.0,95.2008,95.2874,95.1815,95.2585,109004.0
2022-12-21 15:40:00,98.98,99.0,98.87,98.91,179783.0,95.2585,95.2778,95.1527,95.1912,179783.0
2022-12-21 15:45:00,98.91,98.98,98.89,98.98,156462.0,95.1912,95.2585,95.1719,95.2585,156462.0
2022-12-21 15:50:00,98.97,98.97,98.81,98.94,383523.0,95.2489,95.2489,95.0949,95.22,383523.0
2022-12-21 15:55:00,98.95,99.09,98.94,99.07,597450.0,95.2297,95.3644,95.22,95.3451,597450.0
2022-12-22 09:30:00,98.39,98.47,98.07,98.09,344061.0,94.6907,94.7677,94.3827,94.402,344061.0
2022-12-22 09:35:00,98.08,98.26,97.96,98.01,151878.0,94.3924,94.5656,94.2769,94.325,151878.0
2022-12-22 09:40:00,98.01,98.12,97.94,97.98,156369.0,94.325,94.4309,94.2576,94.2961,156369.0
2022-12-22 09:45:00,97.98,98.08,97.94,97.96,104312.0,94.2961,94.3924,94.2576,94.2769,104312.0
2022-12-22 09:50:00,97.95,98.04,97.86,97.86,87632.0,94.2673,94.3539,94.1806,94.1806,87632.0
2022-12-22 09:55:00,97.87,97.97,97.83,97.96,73990.0,94.1903,94.2865,94.1518,94.2769,73990.0
2022-12-22 10:00:00,97.96,97.96,97.66,97.7,163693.0,94.2769,94.2769,93.9882,94.0267,163693.0
2022-12-22 10:05:00,97.7,97.76,97.59,97.65,136325.0,94.0267,94.0844,93.9208,93.9785,136325.0
2022-12-22 10:10:00,97.64,97.67,97.37,97.58,90579.0,93.9689,93.9978,93.7091,93.9112,90579.0
2022-12-22 10:15:00,97.56,97.7,97.51,97.67,100395.0,93.8919,94.0267,93.8438,93.9978,100395.0
2022-12-22 10:20:00,97.67,97.69,97.61,97.63,132567.0,93.9978,94.017,93.94,93.9593,132567.0
2022-12-22 10:25:00,97.62,97.78,97.61,97.71,128561.0,93.9497,94.1036,93.94,94.0363,128561.0
2022-12-22 10:30:00,97.7,97.77,97.61,97.73,104079.0,94.0267,94.094,93.94,94.0555,104079.0
2022-12-22 10:35:00,97.73,97.75,97.65,97.69,50290.0,94.0555,94.0748,93.9785,94.017,50290.0
2022-12-22 10:40:00,97.69,97.73,97.63,97.66,62833.0,94.017,94.0555,93.9593,93.9882,62833.0
2022-12-22 10:45:00,97.67,97.81,97.63,97.76,65985.0,93.9978,94.1325,93.9593,94.0844,65985.0
2022-12-22 10:50:00,97.77,97.87,97.76,97.79,47439.0,94.094,94.1903,94.0844,94.1133,47439.0
2022-12-22 10:55:00,97.79,97.79,97.64,97.69,47442.0,94.1133,94.1133,93.9689,94.017,47442.0
2022-12-22 11:00:00,97.68,97.69,97.58,97.65,53656.0,94.0074,94.017,93.9112,93.9785,53656.0
2022-12-22 11:05:00,97.65,97.72,97.55,97.55,44806.0,93.9785,94.0459,93.8823,93.8823,44806.0
2022-12-22 11:10:00,97.55,97.59,97.47,97.56,64645.0,93.8823,93.9208,93.8053,93.8919,64645.0
2022-12-22 11:15:00,97.56,97.61,97.52,97.52,39817.0,93.8919,93.94,93.8534,93.8534,39817.0
2022-12-22 11:20:00,97.51,97.6,97.48,97.55,40004.0,93.8438,93.9304,93.8149,93.8823,40004.0
2022-12-22 11:25:00,97.54,97.55,97.47,97.5,97404.0,93.8727,93.8823,93.8053,93.8342,97404.0
2022-12-22 11:30:00,97.5,97.58,97.5,97.55,74877.0,93.8342,93.9112,93.8342,93.8823,74877.0
2022-12-22 11:35:00,97.56,97.61,97.43,97.45,55479.0,93.8919,93.94,93.7668,93.7861,55479.0
2022-12-22 11:40:00,97.44,97.46,97.34,97.43,54426.0,93.7764,93.7957,93.6802,93.7668,54426.0
2022-12-22 11:45:00,97.42,97.43,97.33,97.34,82136.0,93.7572,93.7668,93.6706,93.6802,82136.0
2022-12-22 11:50:00,97.32,97.35,97.27,97.33,47138.0,93.6609,93.6898,93.6128,93.6706,47138.0
2022-12-22 11:55:00,97.34,97.35,97.21,97.29,417077.0,93.6802,93.6898,93.5551,93.6321,417077.0
2022-12-22 12:00:00,97.29,97.33,97.25,97.3,23777.0,93.6321,93.6706,93.5936,93.6417,23777.0
2022-12-22 12:05:00,97.3,97.31,97.25,97.3,62489.0,93.6417,93.6513,93.5936,93.6417,62489.0
2022-12-22 12:10:00,97.29,97.33,97.2,97.22,46559.0,93.6321,93.6706,93.5455,93.5647,46559.0
2022-12-22 12:15:00,97.21,97.22,97.11,97.15,45303.0,93.5551,93.5647,93.4588,93.4973,45303.0
2022-12-22 12:20:00,97.14,97.16,97.0,97.01,138405.0,93.4877,93.507,93.353,93.3626,138405.0
2022-12-22 12:25:00,97.01,97.02,96.79,96.85,191987.0,93.3626,93.3722,93.1509,93.2086,191987.0
2022-12-22 12:30:00,96.84,96.87,96.77,96.78,121313.0,93.199,93.2279,93.1316,93.1412,121313.0
2022-12-22 12:35:00,96.78,96.82,96.74,96.8,57903.0,93.1412,93.1797,93.1027,93.1605,57903.0
2022-12-22 12:40:00,96.81,96.82,96.68,96.74,51714.0,93.1701,93.1797,93.045,93.1027,51714.0
2022-12-22 12:45:00,96.73,96.8,96.7,96.78,52123.0,93.0931,93.1605,93.0643,93.1412,52123.0
2022-12-22 12:50:00,96.78,96.81,96.74,96.78,61537.0,93.1412,93.1701,93.1027,93.1412,61537.0
2022-12-22 12:55:00,96.78,96.8,96.72,96.79,100101.0,93.1412,93.1605,93.0835,93.1509,100101.0
2022-12-22 13:00:00,96.78,96.79,96.52,96.55,117065.0,93.1412,93.1509,92.891,92.9199,117065.0
2022-12-22 13:05:00,96.53,96.56,96.42,96.5,128344.0,92.9006,92.9295,92.7948,92.8718,128344.0
2022-12-22 13:10:00,96.5,96.66,96.5,96.65,123305.0,92.8718,93.0258,92.8718,93.0161,123305.0
2022-12-22 13:15:00,96.65,96.65,96.53,96.59,220530.0,93.0161,93.0161,92.9006,92.9584,220530.0
2022-12-22 13:20:00,96.59,96.59,96.52,96.53,82003.0,92.9584,92.9584,92.891,92.9006,82003.0
2022-12-22 13:25:00,96.53,96.56,96.48,96.53,47108.0,92.9006,92.9295,92.8525,92.9006,47108.0
2022-12-22 13:30:00,96.5,96.5,96.31,96.36,112760.0,92.8718,92.8718,92.6889,92.737,112760.0
2022-12-22 13:35:00,96.36,96.48,96.3,96.48,96953.0,92.737,92.8525,92.6793,92.8525,96953.0
2022-12-22 13:40:00,96.48,96.52,96.45,96.5,85307.0,92.8525,92.891,92.8237,92.8718,85307.0
2022-12-22 13:45:00,96.5,96.54,96.46,96.51,93116.0,92.8718,92.9103,92.8333,92.8814,93116.0
2022-12-22 13:50:00,96.51,96.58,96.47,96.54,77066.0,92.8814,92.9488,92.8429,92.9103,77066.0
2022-12-22 13:55:00,96.53,96.56,96.44,96.5,88407.0,92.9006,92.9295,92.814,92.8718,88407.0
2022-12-22 14:00:00,96.5,96.62,96.46,96.49,70702.0,92.8718,92.9873,92.8333,92.8621,70702.0
2022-12-22 14:05:00,96.49,96.58,96.48,96.52,73964.0,92.8621,92.9488,92.8525,92.891,73964.0
2022-12-22 14:10:00,96.53,96.84,96.53,96.82,247464.0,92.9006,93.199,92.9006,93.1797,247464.0
2022-12-22 14:15:00,96.81,96.84,96.76,96.77,91646.0,93.1701,93.199,93.122,93.1316,91646.0
2022-12-22 14:20:00,96.76,96.89,96.66,96.88,138112.0,93.122,93.2471,93.0258,93.2375,138112.0
2022-12-22 14:25:00,96.88,97.05,96.84,97.03,71825.0,93.2375,93.4011,93.199,93.3818,71825.0
2022-12-22 14:30:00,97.03,97.11,96.97,97.09,136745.0,93.3818,93.4588,93.3241,93.4396,136745.0
2022-12-22 14:35:00,97.1,97.12,96.91,96.98,88706.0,93.4492,93.4685,93.2664,93.3337,88706.0
2022-12-22 14:40:00,96.98,97.03,96.9,96.96,50834.0,93.3337,93.3818,93.2567,93.3145,50834.0
2022-12-22 14:45:00,96.96,97.14,96.95,97.14,84222.0,93.3145,93.4877,93.3049,93.4877,84222.0
2022-12-22 14:50:00,97.14,97.23,97.1,97.21,110138.0,93.4877,93.5743,93.4492,93.5551,110138.0
2022-12-22 14:55:00,97.22,97.37,97.2,97.35,150469.0,93.5647,93.7091,93.5455,93.6898,150469.0
2022-12-22 15:00:00,97.35,97.43,97.29,97.3,296230.0,93.6898,93.7668,93.6321,93.6417,296230.0
2022-12-22 15:05:00,97.31,97.48,97.25,97.47,126651.0,93.6513,93.8149,93.5936,93.8053,126651.0
2022-12-22 15:10:00,97.47,97.47,97.32,97.34,129834.0,93.8053,93.8053,93.6609,93.6802,129834.0
2022-12-22 15:15:00,97.34,97.57,97.34,97.56,229154.0,93.6802,93.9015,93.6802,93.8919,229154.0
2022-12-22 15:20:00,97.57,97.76,97.56,97.75,252204.0,93.9015,94.0844,93.8919,94.0748,252204.0
2022-12-22 15:25:00,97.74,97.82,97.66,97.78,272286.0,94.0651,94.1421,93.9882,94.1036,272286.0
2022-12-22 15:30:00,97.79,97.83,97.63,97.63,133572.0,94.1133,94.1518,93.9593,93.9593,133572.0
2022-12-22 15:35:00,97.64,97.67,97.46,97.5,200003.0,93.9689,93.9978,93.7957,93.8342,200003.0
2022-12-22 15:40:00,97.5,97.52,97.35,97.42,197804.0,93.8342,93.8534,93.6898,93.7572,197804.0
2022-12-22 15:45:00,97.42,97.55,97.36,97.54,198373.0,93.7572,93.8823,93.6994,93.8727,198373.0
2022-12-22 15:50:00,97.54,97.77,97.53,97.73,285483.0,93.8727,94.094,93.863,94.0555,285483.0
2022-12-22 15:55:00,97.72,97.84,97.62,97.82,328033.0,94.0459,94.1614,93.9497,94.1421,328033.0
2022-12-23 09:30:00,97.8,98.07,97.76,97.87,215373.0,94.1229,94.3827,94.0844,94.1903,215373.0
2022-12-23 09:35:00,97.89,97.91,97.39,97.42,151109.0,94.2095,94.2288,93.7283,93.7572,151109.0
2022-12-23 09:40:00,97.41,97.78,97.38,97.68,149154.0,93.7476,94.1036,93.7187,94.0074,149154.0
2022-12-23 09:45:00,97.69,97.75,97.42,97.59,146362.0,94.017,94.0748,93.7572,93.9208,146362.0
2022-12-23 09:50:00,97.59,97.64,97.46,97.52,60721.0,93.9208,93.9689,93.7957,93.8534,60721.0
2022-12-23 09:55:00,97.52,97.53,97.37,97.46,54614.0,93.8534,93.863,93.7091,93.7957,54614.0
2022-12-23 10:00:00,97.47,97.9,97.44,97.6,286368.0,93.8053,94.2191,93.7764,93.9304,286368.0
2022-12-23 10:05:00,97.6,97.81,97.49,97.77,131637.0,93.9304,94.1325,93.8245,94.094,131637.0
2022-12-23 10:10:00,97.75,97.92,97.75,97.81,103476.0,94.0748,94.2384,94.0748,94.1325,103476.0
2022-12-23 10:15:00,97.8,98.15,97.72,98.14,114376.0,94.1229,94.4597,94.0459,94.4501,114376.0
2022-12-23 10:20:00,98.15,98.15,98.0,98.09,72515.0,94.4597,94.4597,94.3154,94.402,72515.0
2022-12-23 10:25:00,98.09,98.17,97.99,98.05,42981.0,94.402,94.479,94.3057,94.3635,42981.0
2022-12-23 10:30:00,98.06,98.17,98.04,98.14,79413.0,94.3731,94.479,94.3539,94.4501,79413.0
2022-12-23 10:35:00,98.14,98.21,98.09,98.16,73801.0,94.4501,94.5175,94.402,94.4694,73801.0
2022-12-23 10:40:00,98.19,98.19,98.03,98.03,89321.0,94.4982,94.4982,94.3442,94.3442,89321.0
2022-12-23 10:45:00,98.02,98.03,97.88,97.93,94019.0,94.3346,94.3442,94.1999,94.248,94019.0
2022-12-23 10:50:00,97.92,97.95,97.8,97.93,377000.0,94.2384,94.2673,94.1229,94.248,377000.0
2022-12-23 10:55:00,97.93,98.03,97.82,97.87,103034.0,94.248,94.3442,94.1421,94.1903,103034.0
2022-12-23 11:00:00,97.87,97.92,97.79,97.85,66649.0,94.1903,94.2384,94.1133,94.171,66649.0
2022-12-23 11:05:00,97.86,97.91,97.84,97.91,30803.0,94.1806,94.2288,94.1614,94.2288,30803.0
2022-12-23 11:10:00,97.92,98.06,97.92,98.0,39820.0,94.2384,94.3731,94.2384,94.3154,39820.0
2022-12-23 11:15:00,97.98,98.06,97.92,97.97,34145.0,94.2961,94.3731,94.2384,94.2865,34145.0
2022-12-23 11:20:00,97.98,98.04,97.93,97.99,75617.0,94.2961,94.3539,94.248,94.3057,75617.0
2022-12-23 11:25:00,97.99,98.04,97.95,97.98,42459.0,94.3057,94.3539,94.2673,94.2961,42459.0
2022-12-23 11:30:00,97.99,98.09,97.99,97.99,42479.0,94.3057,94.402,94.3057,94.3057,42479.0
2022-12-23 11:35:00,97.99,98.15,97.99,98.13,41781.0,94.3057,94.4597,94.3057,94.4405,41781.0
2022-12-23 11:40:00,98.15,98.23,98.14,98.15,40584.0,94.4597,94.5367,94.4501,94.4597,40584.0
2022-12-23 11:45:00,98.15,98.19,98.1,98.17,35702.0,94.4597,94.4982,94.4116,94.479,35702.0
2022-12-23 11:50:00,98.18,98.23,98.09,98.13,41268.0,94.4886,94.5367,94.402,94.4405,41268.0
2022-12-23 11:55:00,98.14,98.22,98.11,98.2,25080.0,94.4501,94.5271,94.4212,94.5079,25080.0
2022-12-23 12:00:00,98.2,98.3,98.19,98.26,65217.0,94.5079,94.6041,94.4982,94.5656,65217.0
2022-12-23 12:05:00,98.27,98.28,98.18,98.21,31123.0,94.5752,94.5848,94.4886,94.5175,31123.0
2022-12-23 12:10:00,98.21,98.28,98.19,98.27,32344.0,94.5175,94.5848,94.4982,94.5752,32344.0
2022-12-23 12:15:00,98.27,98.35,98.26,98.32,26633.0,94.5752,94.6522,94.5656,94.6233,26633.0
2022-12-23 12:20:00,98.33,98.44,98.3,98.41,34341.0,94.633,94.7388,94.6041,94.71,34341.0
2022-12-23 12:25:00,98.4,98.41,98.34,98.36,28464.0,94.7003,94.71,94.6426,94.6618,28464.0
2022-12-23 12:30:00,98.35,98.45,98.35,98.44,28495.0,94.6522,94.7485,94.6522,94.7388,28495.0
2022-12-23 12:35:00,98.44,98.51,98.4,98.43,38179.0,94.7388,94.8062,94.7003,94.7292,38179.0
2022-12-23 12:40:00,98.43,98.46,98.28,98.32,39810.0,94.7292,94.7581,94.5848,94.6233,39810.0
2022-12-23 12:45:00,98.31,98.38,98.29,98.3,44993.0,94.6137,94.6811,94.5945,94.6041,44993.0
2022-12-23 12:50:00,98.29,98.32,98.26,98.27,22740.0,94.5945,94.6233,94.5656,94.5752,22740.0
2022-12-23 12:55:00,98.27,98.31,98.26,98.27,36209.0,94.5752,94.6137,94.5656,94.5752,36209.0
2022-12-23 13:00:00,98.27,98.35,98.24,98.34,23931.0,94.5752,94.6522,94.5464,94.6426,23931.0
2022-12-23 13:05:00,98.34,98.39,98.32,98.39,18827.0,94.6426,94.6907,94.6233,94.6907,18827.0
2022-12-23 13:10:00,98.39,98.41,98.26,98.27,28471.0,94.6907,94.71,94.5656,94.5752,28471.0
2022-12-23 13:15:00,98.27,98.38,98.26,98.32,45612.0,94.5752,94.6811,94.5656,94.6233,45612.0
2022-12-23 13:20:00,98.33,98.37,98.3,98.31,23707.0,94.633,94.6715,94.6041,94.6137,23707.0
2022-12-23 13:25:00,98.31,98.35,98.27,98.34,21904.0,94.6137,94.6522,94.5752,94.6426,21904.0
2022-12-23 13:30:00,98.33,98.39,98.33,98.37,20421.0,94.633,94.6907,94.633,94.6715,20421.0
2022-12-23 13:35:00,98.36,98.39,98.32,98.33,23751.0,94.6618,94.6907,94.6233,94.633,23751.0
2022-12-23 13:40:00,98.34,98.38,98.24,98.25,30483.0,94.6426,94.6811,94.5464,94.556,30483.0
2022-12-23 13:45:00,98.25,98.26,98.09,98.2,67355.0,94.556,94.5656,94.402,94.5079,67355.0
2022-12-23 13:50:00,98.2,98.24,98.16,98.2,34850.0,94.5079,94.5464,94.4694,94.5079,34850.0
2022-12-23 13:55:00,98.21,98.22,98.14,98.16,25089.0,94.5175,94.5271,94.4501,94.4694,25089.0
2022-12-23 14:00:00,98.15,98.18,98.09,98.11,24643.0,94.4597,94.4886,94.402,94.4212,24643.0
2022-12-23 14:05:00,98.11,98.19,98.1,98.12,25455.0,94.4212,94.4982,94.4116,94.4309,25455.0
2022-12-23 14:10:00,98.13,98.21,98.12,98.17,108055.0,94.4405,94.5175,94.4309,94.479,108055.0
2022-12-23 14:15:00,98.17,98.27,98.14,98.24,27108.0,94.479,94.5752,94.4501,94.5464,27108.0
2022-12-23 14:20:00,98.24,98.26,98.14,98.18,68586.0,94.5464,94.5656,94.4501,94.4886,68586.0
2022-12-23 14:25:00,98.17,98.25,98.15,98.22,33518.0,94.479,94.556,94.4597,94.5271,33518.0
2022-12-23 14:30:00,98.22,98.34,98.22,98.31,23161.0,94.5271,94.6426,94.5271,94.6137,23161.0
2022-12-23 14:35:00,98.31,98.37,98.29,98.36,34047.0,94.6137,94.6715,94.5945,94.6618,34047.0
2022-12-23 14:40:00,98.37,98.38,98.3,98.31,25080.0,94.6715,94.6811,94.6041,94.6137,25080.0
2022-12-23 14:45:00,98.31,98.34,98.24,98.28,30992.0,94.6137,94.6426,94.5464,94.5848,30992.0
2022-12-23 14:50:00,98.28,98.36,98.27,98.36,26272.0,94.5848,94.6618,94.5752,94.6618,26272.0
2022-12-23 14:55:00,98.36,98.43,98.36,98.43,35347.0,94.6618,94.7292,94.6618,94.7292,35347.0
2022-12-23 15:00:00,98.43,98.53,98.41,98.44,54040.0,94.7292,94.8254,94.71,94.7388,54040.0
2022-12-23 15:05:00,98.44,98.46,98.36,98.4,35337.0,94.7388,94.7581,94.6618,94.7003,35337.0
2022-12-23 15:10:00,98.4,98.46,98.38,98.4,38170.0,94.7003,94.7581,94.6811,94.7003,38170.0
2022-12-23 15:15:00,98.4,98.49,98.39,98.42,51422.0,94.7003,94.787,94.6907,94.7196,51422.0
2022-12-23 15:20:00,98.42,98.44,98.3,98.31,34526.0,94.7196,94.7388,94.6041,94.6137,34526.0
2022-12-23 15:25:00,98.3,98.35,98.26,98.28,38617.0,94.6041,94.6522,94.5656,94.5848,38617.0
2022-12-23 15:30:00,98.27,98.29,98.15,98.18,46777.0,94.5752,94.5945,94.4597,94.4886,46777.0
2022-12-23 15:35:00,98.19,98.21,98.13,98.17,48959.0,94.4982,94.5175,94.4405,94.479,48959.0
2022-12-23 15:40:00,98.16,98.28,98.16,98.28,78742.0,94.4694,94.5848,94.4694,94.5848,78742.0
2022-12-23 15:45:00,98.27,98.39,98.26,98.38,96331.0,94.5752,94.6907,94.5656,94.6811,96331.0
2022-12-23 15:50:00,98.39,98.4,98.23,98.36,356865.0,94.6907,94.7003,94.5367,94.6618,356865.0
2022-12-23 15:55:00,98.36,98.41,98.31,98.38,308982.0,94.6618,94.71,94.6137,94.6811,308982.0
2022-12-27 09:30:00,98.54,98.62,98.37,98.42,163686.0,94.8351,94.9121,94.6715,94.7196,163686.0
2022-12-27 09:35:00,98.41,98.5,98.16,98.46,151645.0,94.71,94.7966,94.4694,94.7581,151645.0
2022-12-27 09:40:00,98.45,98.61,98.38,98.56,76857.0,94.7485,94.9024,94.6811,94.8543,76857.0
2022-12-27 09:45:00,98.55,98.55,98.29,98.37,109355.0,94.8447,94.8447,94.5945,94.6715,109355.0
2022-12-27 09:50:00,98.37,98.47,98.27,98.45,110662.0,94.6715,94.7677,94.5752,94.7485,110662.0
2022-12-27 09:55:00,98.45,98.52,98.37,98.4,64467.0,94.7485,94.8158,94.6715,94.7003,64467.0
2022-12-27 10:00:00,98.4,98.47,98.21,98.37,93973.0,94.7003,94.7677,94.5175,94.6715,93973.0
2022-12-27 10:05:00,98.37,98.5,98.36,98.47,34350.0,94.6715,94.7966,94.6618,94.7677,34350.0
2022-12-27 10:10:00,98.48,98.74,98.42,98.73,62318.0,94.7773,95.0276,94.7196,95.0179,62318.0
2022-12-27 10:15:00,98.73,99.0,98.63,98.93,86365.0,95.0179,95.2778,94.9217,95.2104,86365.0
2022-12-27 10:20:00,98.93,99.12,98.93,99.03,64503.0,95.2104,95.3933,95.2104,95.3066,64503.0
2022-12-27 10:25:00,99.03,99.08,98.88,98.95,66588.0,95.3066,95.3548,95.1623,95.2297,66588.0
2022-12-27 10:30:00,98.95,99.06,98.92,99.06,35579.0,95.2297,95.3355,95.2008,95.3355,35579.0
2022-12-27 10:35:00,99.05,99.11,98.99,99.09,89704.0,95.3259,95.3836,95.2682,95.3644,89704.0
2022-12-27 10:40:00,99.08,99.12,99.03,99.06,64478.0,95.3548,95.3933,95.3066,95.3355,64478.0
2022-12-27 10:45:00,99.06,99.18,99.05,99.14,67066.0,95.3355,95.451,95.3259,95.4125,67066.0
2022-12-27 10:50:00,99.15,99.15,99.0,99.0,67504.0,95.4221,95.4221,95.2778,95.2778,67504.0
2022-12-27 10:55:00,98.99,99.0,98.85,98.86,51825.0,95.2682,95.2778,95.1334,95.143,51825.0
2022-12-27 11:00:00,98.87,99.02,98.83,98.98,40006.0,95.1527,95.297,95.1142,95.2585,40006.0
2022-12-27 11:05:00,98.99,99.01,98.89,99.0,39525.0,95.2682,95.2874,95.1719,95.2778,39525.0
2022-12-27 11:10:00,99.0,99.03,98.97,99.0,28637.0,95.2778,95.3066,95.2489,95.2778,28637.0
2022-12-27 11:15:00,99.0,99.05,98.91,98.92,65781.0,95.2778,95.3259,95.1912,95.2008,65781.0
2022-12-27 11:20:00,98.92,99.02,98.8,99.01,62266.0,95.2008,95.297,95.0853,95.2874,62266.0
2022-12-27 11:25:00,99.01,99.01,98.92,98.99,33450.0,95.2874,95.2874,95.2008,95.2682,33450.0
2022-12-27 11:30:00,98.99,99.05,98.93,98.96,54517.0,95.2682,95.3259,95.2104,95.2393,54517.0
2022-12-27 11:35:00,98.95,99.03,98.93,99.02,29679.0,95.2297,95.3066,95.2104,95.297,29679.0
2022-12-27 11:40:00,99.02,99.1,98.98,99.04,43456.0,95.297,95.374,95.2585,95.3163,43456.0
2022-12-27 11:45:00,99.05,99.06,98.98,99.01,30188.0,95.3259,95.3355,95.2585,95.2874,30188.0
2022-12-27 11:50:00,99.0,99.01,98.96,98.97,30721.0,95.2778,95.2874,95.2393,95.2489,30721.0
2022-12-27 11:55:00,98.98,99.06,98.98,99.02,14610.0,95.2585,95.3355,95.2585,95.297,14610.0
2022-12-27 12:00:00,99.03,99.09,99.02,99.09,29257.0,95.3066,95.3644,95.297,95.3644,29257.0
2022-12-27 12:05:00,99.07,99.09,99.01,99.03,11623.0,95.3451,95.3644,95.2874,95.3066,11623.0
2022-12-27 12:10:00,99.03,99.14,99.03,99.11,15930.0,95.3066,95.4125,95.3066,95.3836,15930.0
2022-12-27 12:15:00,99.11,99.11,99.02,99.05,31099.0,95.3836,95.3836,95.297,95.3259,31099.0
2022-12-27 12:20:00,99.04,99.05,98.94,98.98,24722.0,95.3163,95.3259,95.22,95.2585,24722.0
2022-12-27 12:25:00,98.97,98.98,98.9,98.92,13260.0,95.2489,95.2585,95.1815,95.2008,13260.0
2022-12-27 12:30:00,98.91,98.94,98.89,98.92,22757.0,95.1912,95.22,95.1719,95.2008,22757.0
2022-12-27 12:35:00,98.92,98.97,98.9,98.95,14583.0,95.2008,95.2489,95.1815,95.2297,14583.0
2022-12-27 12:40:00,98.95,98.95,98.81,98.81,31373.0,95.2297,95.2297,95.0949,95.0949,31373.0
2022-12-27 12:45:00,98.81,98.82,98.76,98.78,21519.0,95.0949,95.1045,95.0468,95.066,21519.0
2022-12-27 12:50:00,98.77,98.85,98.77,98.84,33844.0,95.0564,95.1334,95.0564,95.1238,33844.0
2022-12-27 12:55:00,98.84,98.91,98.81,98.9,43027.0,95.1238,95.1912,95.0949,95.1815,43027.0
2022-12-27 13:00:00,98.9,98.96,98.89,98.95,32209.0,95.1815,95.2393,95.1719,95.2297,32209.0
2022-12-27 13:05:00,98.94,99.01,98.91,98.97,31472.0,95.22,95.2874,95.1912,95.2489,31472.0
2022-12-27 13:10:00,98.98,98.99,98.94,98.96,11730.0,95.2585,95.2682,95.22,95.2393,11730.0
2022-12-27 13:15:00,98.96,98.97,98.89,98.94,15859.0,95.2393,95.2489,95.1719,95.22,15859.0
2022-12-27 13:20:00,98.94,98.94,98.87,98.92,18194.0,95.22,95.22,95.1527,95.2008,18194.0
2022-12-27 13:25:00,98.92,98.94,98.87,98.88,23895.0,95.2008,95.22,95.1527,95.1623,23895.0
2022-12-27 13:30:00,98.88,98.88,98.82,98.83,15463.0,95.1623,95.1623,95.1045,95.1142,15463.0
2022-12-27 13:35:00,98.84,98.86,98.79,98.8,40804.0,95.1238,95.143,95.0757,95.0853,40804.0
2022-12-27 13:40:00,98.8,98.86,98.79,98.82,30527.0,95.0853,95.143,95.0757,95.1045,30527.0
2022-12-27 13:45:00,98.8,98.81,98.73,98.8,22758.0,95.0853,95.0949,95.0179,95.0853,22758.0
2022-12-27 13:50:00,98.82,98.82,98.7,98.73,40056.0,95.1045,95.1045,94.9891,95.0179,40056.0
2022-12-27 13:55:00,98.73,98.73,98.61,98.66,69183.0,95.0179,95.0179,94.9024,94.9506,69183.0
2022-12-27 14:00:00,98.65,98.75,98.63,98.72,20068.0,94.9409,95.0372,94.9217,95.0083,20068.0
2022-12-27 14:05:00,98.72,98.72,98.65,98.68,16994.0,95.0083,95.0083,94.9409,94.9698,16994.0
2022-12-27 14:10:00,98.69,98.69,98.61,98.65,23863.0,94.9794,94.9794,94.9024,94.9409,23863.0
2022-12-27 14:15:00,98.65,98.65,98.51,98.54,43722.0,94.9409,94.9409,94.8062,94.8351,43722.0
2022-12-27 14:20:00,98.53,98.56,98.48,98.54,44090.0,94.8254,94.8543,94.7773,94.8351,44090.0
2022-12-27 14:25:00,98.54,98.56,98.44,98.47,28506.0,94.8351,94.8543,94.7388,94.7677,28506.0
2022-12-27 14:30:00,98.46,98.54,98.44,98.53,26695.0,94.7581,94.8351,94.7388,94.8254,26695.0
2022-12-27 14:35:00,98.54,98.57,98.49,98.5,26377.0,94.8351,94.8639,94.787,94.7966,26377.0
2022-12-27 14:40:00,98.49,98.5,98.42,98.49,28418.0,94.787,94.7966,94.7196,94.787,28418.0
2022-12-27 14:45:00,98.51,98.63,98.5,98.63,67759.0,94.8062,94.9217,94.7966,94.9217,67759.0
2022-12-27 14:50:00,98.64,98.67,98.63,98.65,26985.0,94.9313,94.9602,94.9217,94.9409,26985.0
2022-12-27 14:55:00,98.65,98.7,98.61,98.67,65016.0,94.9409,94.9891,94.9024,94.9602,65016.0
2022-12-27 15:00:00,98.68,98.74,98.65,98.7,50005.0,94.9698,95.0276,94.9409,94.9891,50005.0
2022-12-27 15:05:00,98.7,98.8,98.69,98.8,69616.0,94.9891,95.0853,94.9794,95.0853,69616.0
2022-12-27 15:10:00,98.8,98.84,98.75,98.84,36777.0,95.0853,95.1238,95.0372,95.1238,36777.0
2022-12-27 15:15:00,98.84,98.9,98.81,98.81,66638.0,95.1238,95.1815,95.0949,95.0949,66638.0
2022-12-27 15:20:00,98.81,98.84,98.77,98.83,37544.0,95.0949,95.1238,95.0564,95.1142,37544.0
2022-12-27 15:25:00,98.83,98.86,98.8,98.81,68537.0,95.1142,95.143,95.0853,95.0949,68537.0
2022-12-27 15:30:00,98.81,98.88,98.77,98.81,70441.0,95.0949,95.1623,95.0564,95.0949,70441.0
2022-12-27 15:35:00,98.81,98.87,98.79,98.84,81859.0,95.0949,95.1527,95.0757,95.1238,81859.0
2022-12-27 15:40:00,98.84,98.86,98.8,98.8,81109.0,95.1238,95.143,95.0853,95.0853,81109.0
2022-12-27 15:45:00,98.8,98.82,98.76,98.81,98458.0,95.0853,95.1045,95.0468,95.0949,98458.0
2022-12-27 15:50:00,98.82,98.82,98.67,98.7,183099.0,95.1045,95.1045,94.9602,94.9891,183099.0
2022-12-27 15:55:00,98.7,98.76,98.61,98.69,312883.0,94.9891,95.0468,94.9024,94.9794,312883.0
2022-12-28 09:30:00,98.87,98.97,98.63,98.93,155546.0,95.1527,95.2489,94.9217,95.2104,155546.0
2022-12-28 09:35:00,98.95,99.08,98.92,99.04,214232.0,95.2297,95.3548,95.2008,95.3163,214232.0
2022-12-28 09:40:00,99.04,99.1,98.97,98.97,68628.0,95.3163,95.374,95.2489,95.2489,68628.0
2022-12-28 09:45:00,98.98,99.08,98.98,99.05,57045.0,95.2585,95.3548,95.2585,95.3259,57045.0
2022-12-28 09:50:00,99.05,99.06,98.69,98.8,178204.0,95.3259,95.3355,94.9794,95.0853,178204.0
2022-12-28 09:55:00,98.78,98.83,98.71,98.77,37134.0,95.066,95.1142,94.9987,95.0564,37134.0
2022-12-28 10:00:00,98.76,98.93,98.73,98.79,102282.0,95.0468,95.2104,95.0179,95.0757,102282.0
2022-12-28 10:05:00,98.8,98.8,98.67,98.7,26983.0,95.0853,95.0853,94.9602,94.9891,26983.0
2022-12-28 10:10:00,98.68,98.73,98.62,98.71,59121.0,94.9698,95.0179,94.9121,94.9987,59121.0
2022-12-28 10:15:00,98.71,98.8,98.69,98.74,34811.0,94.9987,95.0853,94.9794,95.0276,34811.0
2022-12-28 10:20:00,98.75,98.78,98.71,98.72,30882.0,95.0372,95.066,94.9987,95.0083,30882.0
2022-12-28 10:25:00,98.71,98.71,98.25,98.33,347076.0,94.9987,94.9987,94.556,94.633,347076.0
2022-12-28 10:30:00,98.32,98.41,98.28,98.38,80703.0,94.6233,94.71,94.5848,94.6811,80703.0
2022-12-28 10:35:00,98.38,98.42,98.3,98.42,54347.0,94.6811,94.7196,94.6041,94.7196,54347.0
2022-12-28 10:40:00,98.4,98.45,98.29,98.33,73617.0,94.7003,94.7485,94.5945,94.633,73617.0
2022-12-28 10:45:00,98.31,98.38,98.26,98.33,69577.0,94.6137,94.6811,94.5656,94.633,69577.0
2022-12-28 10:50:00,98.33,98.34,98.19,98.22,33857.0,94.633,94.6426,94.4982,94.5271,33857.0
2022-12-28 10:55:00,98.23,98.24,98.08,98.13,111236.0,94.5367,94.5464,94.3924,94.4405,111236.0
2022-12-28 11:00:00,98.12,98.24,98.08,98.24,193765.0,94.4309,94.5464,94.3924,94.5464,193765.0
2022-12-28 11:05:00,98.23,98.23,97.95,98.02,74607.0,94.5367,94.5367,94.2673,94.3346,74607.0
2022-12-28 11:10:00,98.0,98.08,97.97,98.02,45796.0,94.3154,94.3924,94.2865,94.3346,45796.0
2022-12-28 11:15:00,98.02,98.13,97.95,98.12,65837.0,94.3346,94.4405,94.2673,94.4309,65837.0
2022-12-28 11:20:00,98.12,98.2,98.11,98.16,92482.0,94.4309,94.5079,94.4212,94.4694,92482.0
2022-12-28 11:25:00,98.16,98.18,98.11,98.12,47153.0,94.4694,94.4886,94.4212,94.4309,47153.0
2022-12-28 11:30:00,98.13,98.16,98.09,98.1,57690.0,94.4405,94.4694,94.402,94.4116,57690.0
2022-12-28 11:35:00,98.11,98.13,98.03,98.04,41313.0,94.4212,94.4405,94.3442,94.3539,41313.0
2022-12-28 11:40:00,98.05,98.15,98.05,98.15,39538.0,94.3635,94.4597,94.3635,94.4597,39538.0
2022-12-28 11:45:00,98.15,98.15,98.01,98.01,61393.0,94.4597,94.4597,94.325,94.325,61393.0
2022-12-28 11:50:00,98.01,98.09,97.99,98.01,72938.0,94.325,94.402,94.3057,94.325,72938.0
2022-12-28 11:55:00,98.01,98.01,97.92,97.96,49696.0,94.325,94.325,94.2384,94.2769,49696.0
2022-12-28 12:00:00,97.96,97.96,97.77,97.79,89597.0,94.2769,94.2769,94.094,94.1133,89597.0
2022-12-28 12:05:00,97.78,97.79,97.72,97.78,63902.0,94.1036,94.1133,94.0459,94.1036,63902.0
2022-12-28 12:10:00,97.78,97.79,97.68,97.69,45844.0,94.1036,94.1133,94.0074,94.017,45844.0
2022-12-28 12:15:00,97.69,97.7,97.65,97.68,45632.0,94.017,94.0267,93.9785,94.0074,45632.0
2022-12-28 12:20:00,97.67,97.71,97.6,97.62,66338.0,93.9978,94.0363,93.9304,93.9497,66338.0
2022-12-28 12:25:00,97.63,97.71,97.62,97.7,49790.0,93.9593,94.0363,93.9497,94.0267,49790.0
2022-12-28 12:30:00,97.71,97.83,97.69,97.82,63640.0,94.0363,94.1518,94.017,94.1421,63640.0
2022-12-28 12:35:00,97.81,97.88,97.77,97.81,53294.0,94.1325,94.1999,94.094,94.1325,53294.0
2022-12-28 12:40:00,97.81,97.85,97.77,97.82,40631.0,94.1325,94.171,94.094,94.1421,40631.0
2022-12-28 12:45:00,97.81,98.01,97.81,98.0,85491.0,94.1325,94.325,94.1325,94.3154,85491.0
2022-12-28 12:50:00,97.99,98.03,97.97,98.02,63284.0,94.3057,94.3442,94.2865,94.3346,63284.0
2022-12-28 12:55:00,98.03,98.15,97.99,98.1,46975.0,94.3442,94.4597,94.3057,94.4116,46975.0
2022-12-28 13:00:00,98.1,98.27,98.08,98.23,88322.0,94.4116,94.5752,94.3924,94.5367,88322.0
2022-12-28 13:05:00,98.23,98.27,98.2,98.23,58593.0,94.5367,94.5752,94.5079,94.5367,58593.0
2022-12-28 13:10:00,98.24,98.31,98.19,98.21,44265.0,94.5464,94.6137,94.4982,94.5175,44265.0
2022-12-28 13:15:00,98.2,98.26,98.17,98.23,55085.0,94.5079,94.5656,94.479,94.5367,55085.0
2022-12-28 13:20:00,98.22,98.25,98.13,98.13,29541.0,94.5271,94.556,94.4405,94.4405,29541.0
2022-12-28 13:25:00,98.13,98.2,98.11,98.18,48306.0,94.4405,94.5079,94.4212,94.4886,48306.0
2022-12-28 13:30:00,98.17,98.17,98.05,98.09,58255.0,94.479,94.479,94.3635,94.402,58255.0
2022-12-28 13:35:00,98.08,98.09,98.01,98.01,38683.0,94.3924,94.402,94.325,94.325,38683.0
2022-12-28 13:40:00,98.02,98.09,98.01,98.06,59009.0,94.3346,94.402,94.325,94.3731,59009.0
2022-12-28 13:45:00,98.04,98.09,98.0,98.04,35977.0,94.3539,94.402,94.3154,94.3539,35977.0
2022-12-28 13:50:00,98.04,98.06,97.96,98.05,32642.0,94.3539,94.3731,94.2769,94.3635,32642.0
2022-12-28 13:55:00,98.04,98.04,97.94,97.95,26477.0,94.3539,94.3539,94.2576,94.2673,26477.0
2022-12-28 14:00:00,97.95,98.0,97.93,97.98,28629.0,94.2673,94.3154,94.248,94.2961,28629.0
2022-12-28 14:05:00,97.97,98.01,97.85,97.87,25969.0,94.2865,94.325,94.171,94.1903,25969.0
2022-12-28 14:10:00,97.87,97.9,97.82,97.88,39751.0,94.1903,94.2191,94.1421,94.1999,39751.0
2022-12-28 14:15:00,97.87,97.89,97.75,97.89,34554.0,94.1903,94.2095,94.0748,94.2095,34554.0
2022-12-28 14:20:00,97.89,97.89,97.81,97.83,16792.0,94.2095,94.2095,94.1325,94.1518,16792.0
2022-12-28 14:25:00,97.83,97.87,97.76,97.82,62403.0,94.1518,94.1903,94.0844,94.1421,62403.0
2022-12-28 14:30:00,97.81,97.94,97.8,97.85,29170.0,94.1325,94.2576,94.1229,94.171,29170.0
2022-12-28 14:35:00,97.85,97.93,97.82,97.91,37445.0,94.171,94.248,94.1421,94.2288,37445.0
2022-12-28 14:40:00,97.92,98.07,97.91,98.06,30168.0,94.2384,94.3827,94.2288,94.3731,30168.0
2022-12-28 14:45:00,98.06,98.11,98.02,98.03,58992.0,94.3731,94.4212,94.3346,94.3442,58992.0
2022-12-28 14:50:00,98.03,98.05,97.94,97.97,24429.0,94.3442,94.3635,94.2576,94.2865,24429.0
2022-12-28 14:55:00,97.97,97.98,97.9,97.93,22078.0,94.2865,94.2961,94.2191,94.248,22078.0
2022-12-28 15:00:00,97.93,97.93,97.72,97.74,45176.0,94.248,94.248,94.0459,94.0651,45176.0
2022-12-28 15:05:00,97.74,97.78,97.7,97.71,62889.0,94.0651,94.1036,94.0267,94.0363,62889.0
2022-12-28 15:10:00,97.71,97.71,97.53,97.54,61993.0,94.0363,94.0363,93.863,93.8727,61993.0
2022-12-28 15:15:00,97.52,97.65,97.49,97.59,68886.0,93.8534,93.9785,93.8245,93.9208,68886.0
2022-12-28 15:20:00,97.59,97.62,97.5,97.54,66320.0,93.9208,93.9497,93.8342,93.8727,66320.0
2022-12-28 15:25:00,97.54,97.65,97.54,97.6,60078.0,93.8727,93.9785,93.8727,93.9304,60078.0
2022-12-28 15:30:00,97.59,97.7,97.59,97.59,50654.0,93.9208,94.0267,93.9208,93.9208,50654.0
2022-12-28 15:35:00,97.61,97.65,97.53,97.56,61424.0,93.94,93.9785,93.863,93.8919,61424.0
2022-12-28 15:40:00,97.57,97.58,97.42,97.42,198677.0,93.9015,93.9112,93.7572,93.7572,198677.0
2022-12-28 15:45:00,97.42,97.55,97.38,97.52,130060.0,93.7572,93.8823,93.7187,93.8534,130060.0
2022-12-28 15:50:00,97.52,97.59,97.45,97.46,180434.0,93.8534,93.9208,93.7861,93.7957,180434.0
2022-12-28 15:55:00,97.46,97.51,97.38,97.38,237134.0,93.7957,93.8438,93.7187,93.7187,237134.0
2022-12-29 09:30:00,97.85,98.0,97.77,97.92,284055.0,94.171,94.3154,94.094,94.2384,284055.0
2022-12-29 09:35:00,97.92,98.09,97.89,98.01,201977.0,94.2384,94.402,94.2095,94.325,201977.0
2022-12-29 09:40:00,98.01,98.19,98.01,98.06,131923.0,94.325,94.4982,94.325,94.3731,131923.0
2022-12-29 09:45:00,98.06,98.14,98.05,98.12,63888.0,94.3731,94.4501,94.3635,94.4309,63888.0
2022-12-29 09:50:00,98.12,98.13,97.93,98.11,140239.0,94.4309,94.4405,94.248,94.4212,140239.0
2022-12-29 09:55:00,98.11,98.21,98.09,98.11,104190.0,94.4212,94.5175,94.402,94.4212,104190.0
2022-12-29 10:00:00,98.12,98.26,98.11,98.25,189141.0,94.4309,94.5656,94.4212,94.556,189141.0
2022-12-29 10:05:00,98.25,98.44,98.22,98.38,129675.0,94.556,94.7388,94.5271,94.6811,129675.0
2022-12-29 10:10:00,98.38,98.52,98.37,98.48,119031.0,94.6811,94.8158,94.6715,94.7773,119031.0
2022-12-29 10:15:00,98.48,98.55,98.44,98.51,116226.0,94.7773,94.8447,94.7388,94.8062,116226.0
2022-12-29 10:20:00,98.52,98.54,98.4,98.45,55480.0,94.8158,94.8351,94.7003,94.7485,55480.0
2022-12-29 10:25:00,98.44,98.45,98.35,98.38,49930.0,94.7388,94.7485,94.6522,94.6811,49930.0
2022-12-29 10:30:00,98.38,98.52,98.38,98.52,54665.0,94.6811,94.8158,94.6811,94.8158,54665.0
2022-12-29 10:35:00,98.51,98.55,98.46,98.48,86414.0,94.8062,94.8447,94.7581,94.7773,86414.0
2022-12-29 10:40:00,98.48,98.5,98.38,98.38,158109.0,94.7773,94.7966,94.6811,94.6811,158109.0
2022-12-29 10:45:00,98.38,98.4,98.27,98.29,157193.0,94.6811,94.7003,94.5752,94.5945,157193.0
2022-12-29 10:50:00,98.3,98.34,98.24,98.29,145006.0,94.6041,94.6426,94.5464,94.5945,145006.0
2022-12-29 10:55:00,98.29,98.36,98.27,98.27,160901.0,94.5945,94.6618,94.5752,94.5752,160901.0
2022-12-29 11:00:00,98.27,98.31,98.22,98.3,122867.0,94.5752,94.6137,94.5271,94.6041,122867.0
2022-12-29 11:05:00,98.29,98.31,98.16,98.19,114297.0,94.5945,94.6137,94.4694,94.4982,114297.0
2022-12-29 11:10:00,98.19,98.22,98.08,98.12,103993.0,94.4982,94.5271,94.3924,94.4309,103993.0
2022-12-29 11:15:00,98.12,98.21,98.11,98.18,78122.0,94.4309,94.5175,94.4212,94.4886,78122.0
2022-12-29 11:20:00,98.18,98.24,98.15,98.24,50889.0,94.4886,94.5464,94.4597,94.5464,50889.0
2022-12-29 11:25:00,98.24,98.33,98.24,98.31,44709.0,94.5464,94.633,94.5464,94.6137,44709.0
2022-12-29 11:30:00,98.32,98.52,98.32,98.51,273306.0,94.6233,94.8158,94.6233,94.8062,273306.0
2022-12-29 11:35:00,98.5,98.5,98.45,98.49,46063.0,94.7966,94.7966,94.7485,94.787,46063.0
2022-12-29 11:40:00,98.49,98.51,98.45,98.49,35163.0,94.787,94.8062,94.7485,94.787,35163.0
2022-12-29 11:45:00,98.48,98.6,98.48,98.58,56590.0,94.7773,94.8928,94.7773,94.8736,56590.0
2022-12-29 11:50:00,98.59,98.64,98.59,98.61,56888.0,94.8832,94.9313,94.8832,94.9024,56888.0
2022-12-29 11:55:00,98.61,98.63,98.56,98.6,128801.0,94.9024,94.9217,94.8543,94.8928,128801.0
2022-12-29 12:00:00,98.6,98.66,98.6,98.62,53794.0,94.8928,94.9506,94.8928,94.9121,53794.0
2022-12-29 12:05:00,98.62,98.71,98.56,98.7,28707.0,94.9121,94.9987,94.8543,94.9891,28707.0
2022-12-29 12:10:00,98.7,98.75,98.67,98.68,62082.0,94.9891,95.0372,94.9602,94.9698,62082.0
2022-12-29 12:15:00,98.67,98.74,98.65,98.71,67028.0,94.9602,95.0276,94.9409,94.9987,67028.0
2022-12-29 12:20:00,98.71,98.78,98.7,98.77,30012.0,94.9987,95.066,94.9891,95.0564,30012.0
2022-12-29 12:25:00,98.77,98.78,98.73,98.74,25645.0,95.0564,95.066,95.0179,95.0276,25645.0
2022-12-29 12:30:00,98.74,98.81,98.74,98.77,91607.0,95.0276,95.0949,95.0276,95.0564,91607.0
2022-12-29 12:35:00,98.77,98.77,98.66,98.74,67804.0,95.0564,95.0564,94.9506,95.0276,67804.0
2022-12-29 12:40:00,98.75,98.82,98.75,98.82,30610.0,95.0372,95.1045,95.0372,95.1045,30610.0
2022-12-29 12:45:00,98.83,98.84,98.77,98.77,21537.0,95.1142,95.1238,95.0564,95.0564,21537.0
2022-12-29 12:50:00,98.78,98.85,98.77,98.84,42200.0,95.066,95.1334,95.0564,95.1238,42200.0
2022-12-29 12:55:00,98.84,98.86,98.79,98.84,23731.0,95.1238,95.143,95.0757,95.1238,23731.0
2022-12-29 13:00:00,98.84,98.88,98.81,98.82,71114.0,95.1238,95.1623,95.0949,95.1045,71114.0
2022-12-29 13:05:00,98.82,98.84,98.68,98.72,52884.0,95.1045,95.1238,94.9698,95.0083,52884.0
2022-12-29 13:10:00,98.72,98.8,98.72,98.77,29098.0,95.0083,95.0853,95.0083,95.0564,29098.0
2022-12-29 13:15:00,98.77,98.8,98.71,98.71,29198.0,95.0564,95.0853,94.9987,94.9987,29198.0
2022-12-29 13:20:00,98.71,98.71,98.65,98.69,34924.0,94.9987,94.9987,94.9409,94.9794,34924.0
2022-12-29 13:25:00,98.69,98.71,98.64,98.65,28572.0,94.9794,94.9987,94.9313,94.9409,28572.0
2022-12-29 13:30:00,98.65,98.66,98.59,98.64,61690.0,94.9409,94.9506,94.8832,94.9313,61690.0
2022-12-29 13:35:00,98.63,98.66,98.58,98.65,27839.0,94.9217,94.9506,94.8736,94.9409,27839.0
2022-12-29 13:40:00,98.66,98.71,98.66,98.7,43991.0,94.9506,94.9987,94.9506,94.9891,43991.0
2022-12-29 13:45:00,98.7,98.72,98.65,98.69,28225.0,94.9891,95.0083,94.9409,94.9794,28225.0
2022-12-29 13:50:00,98.7,98.72,98.66,98.72,23089.0,94.9891,95.0083,94.9506,95.0083,23089.0
2022-12-29 13:55:00,98.71,98.76,98.67,98.75,20837.0,94.9987,95.0468,94.9602,95.0372,20837.0
2022-12-29 14:00:00,98.75,98.84,98.74,98.8,41241.0,95.0372,95.1238,95.0276,95.0853,41241.0
2022-12-29 14:05:00,98.79,98.86,98.76,98.79,68192.0,95.0757,95.143,95.0468,95.0757,68192.0
2022-12-29 14:10:00,98.78,98.81,98.72,98.76,43015.0,95.066,95.0949,95.0083,95.0468,43015.0
2022-12-29 14:15:00,98.75,98.77,98.69,98.74,34321.0,95.0372,95.0564,94.9794,95.0276,34321.0
2022-12-29 14:20:00,98.73,98.76,98.7,98.74,20523.0,95.0179,95.0468,94.9891,95.0276,20523.0
2022-12-29 14:25:00,98.74,98.78,98.7,98.71,36483.0,95.0276,95.066,94.9891,94.9987,36483.0
2022-12-29 14:30:00,98.71,98.77,98.67,98.76,112142.0,94.9987,95.0564,94.9602,95.0468,112142.0
2022-12-29 14:35:00,98.76,98.83,98.75,98.8,22696.0,95.0468,95.1142,95.0372,95.0853,22696.0
2022-12-29 14:40:00,98.8,98.9,98.79,98.89,96888.0,95.0853,95.1815,95.0757,95.1719,96888.0
2022-12-29 14:45:00,98.89,98.89,98.83,98.84,29938.0,95.1719,95.1719,95.1142,95.1238,29938.0
2022-12-29 14:50:00,98.84,98.84,98.74,98.75,25715.0,95.1238,95.1238,95.0276,95.0372,25715.0
2022-12-29 14:55:00,98.76,98.76,98.71,98.71,31801.0,95.0468,95.0468,94.9987,94.9987,31801.0
2022-12-29 15:00:00,98.7,98.7,98.64,98.67,93038.0,94.9891,94.9891,94.9313,94.9602,93038.0
2022-12-29 15:05:00,98.67,98.67,98.55,98.58,242657.0,94.9602,94.9602,94.8447,94.8736,242657.0
2022-12-29 15:10:00,98.58,98.58,98.47,98.47,276610.0,94.8736,94.8736,94.7677,94.7677,276610.0
2022-12-29 15:15:00,98.47,98.47,98.36,98.42,88429.0,94.7677,94.7677,94.6618,94.7196,88429.0
2022-12-29 15:20:00,98.41,98.47,98.35,98.43,47380.0,94.71,94.7677,94.6522,94.7292,47380.0
2022-12-29 15:25:00,98.42,98.45,98.37,98.41,88071.0,94.7196,94.7485,94.6715,94.71,88071.0
2022-12-29 15:30:00,98.4,98.51,98.39,98.5,160516.0,94.7003,94.8062,94.6907,94.7966,160516.0
2022-12-29 15:35:00,98.49,98.52,98.42,98.46,119806.0,94.787,94.8158,94.7196,94.7581,119806.0
2022-12-29 15:40:00,98.47,98.57,98.42,98.56,152184.0,94.7677,94.8639,94.7196,94.8543,152184.0
2022-12-29 15:45:00,98.56,98.65,98.55,98.65,177979.0,94.8543,94.9409,94.8447,94.9409,177979.0
2022-12-29 15:50:00,98.64,98.73,98.6,98.7,348337.0,94.9313,95.0179,94.8928,94.9891,348337.0
2022-12-29 15:55:00,98.7,98.7,98.57,98.6,489502.0,94.9891,94.9891,94.8639,94.8928,489502.0
2022-12-30 09:30:00,98.01,98.35,98.01,98.34,122561.0,94.325,94.6522,94.325,94.6426,122561.0
2022-12-30 09:35:00,98.34,98.4,98.22,98.22,113593.0,94.6426,94.7003,94.5271,94.5271,113593.0
2022-12-30 09:40:00,98.22,98.22,97.96,98.07,133124.0,94.5271,94.5271,94.2769,94.3827,133124.0
2022-12-30 09:45:00,98.06,98.07,97.68,97.71,106123.0,94.3731,94.3827,94.0074,94.0363,106123.0
2022-12-30 09:50:00,97.7,97.96,97.7,97.89,109254.0,94.0267,94.2769,94.0267,94.2095,109254.0
2022-12-30 09:55:00,97.89,98.06,97.83,98.05,82480.0,94.2095,94.3731,94.1518,94.3635,82480.0
2022-12-30 10:00:00,98.04,98.05,97.9,98.0,66345.0,94.3539,94.3635,94.2191,94.3154,66345.0
2022-12-30 10:05:00,97.99,98.0,97.85,97.88,59253.0,94.3057,94.3154,94.171,94.1999,59253.0
2022-12-30 10:10:00,97.88,98.05,97.88,98.04,46738.0,94.1999,94.3635,94.1999,94.3539,46738.0
2022-12-30 10:15:00,98.03,98.27,98.0,98.25,121630.0,94.3442,94.5752,94.3154,94.556,121630.0
2022-12-30 10:20:00,98.24,98.29,98.17,98.21,37183.0,94.5464,94.5945,94.479,94.5175,37183.0
2022-12-30 10:25:00,98.22,98.25,98.11,98.16,118977.0,94.5271,94.556,94.4212,94.4694,118977.0
2022-12-30 10:30:00,98.16,98.17,98.05,98.11,43206.0,94.4694,94.479,94.3635,94.4212,43206.0
2022-12-30 10:35:00,98.11,98.16,98.06,98.09,27104.0,94.4212,94.4694,94.3731,94.402,27104.0
2022-12-30 10:40:00,98.09,98.14,98.05,98.1,37300.0,94.402,94.4501,94.3635,94.4116,37300.0
2022-12-30 10:45:00,98.09,98.28,98.05,98.26,44863.0,94.402,94.5848,94.3635,94.5656,44863.0
2022-12-30 10:50:00,98.26,98.26,98.03,98.03,32514.0,94.5656,94.5656,94.3442,94.3442,32514.0
2022-12-30 10:55:00,98.03,98.07,97.92,97.95,49137.0,94.3442,94.3827,94.2384,94.2673,49137.0
2022-12-30 11:00:00,97.94,97.97,97.88,97.93,41270.0,94.2576,94.2865,94.1999,94.248,41270.0
2022-12-30 11:05:00,97.93,97.99,97.92,97.97,23682.0,94.248,94.3057,94.2384,94.2865,23682.0
2022-12-30 11:10:00,97.97,98.03,97.92,97.94,39269.0,94.2865,94.3442,94.2384,94.2576,39269.0
2022-12-30 11:15:00,97.94,97.97,97.89,97.91,36220.0,94.2576,94.2865,94.2095,94.2288,36220.0
2022-12-30 11:20:00,97.91,97.91,97.8,97.81,34274.0,94.2288,94.2288,94.1229,94.1325,34274.0
2022-12-30 11:25:00,97.81,97.81,97.7,97.77,101848.0,94.1325,94.1325,94.0267,94.094,101848.0
2022-12-30 11:30:00,97.76,97.9,97.73,97.88,114636.0,94.0844,94.2191,94.0555,94.1999,114636.0
2022-12-30 11:35:00,97.87,97.91,97.85,97.87,36771.0,94.1903,94.2288,94.171,94.1903,36771.0
2022-12-30 11:40:00,97.87,97.87,97.81,97.82,63363.0,94.1903,94.1903,94.1325,94.1421,63363.0
2022-12-30 11:45:00,97.83,97.87,97.82,97.82,21162.0,94.1518,94.1903,94.1421,94.1421,21162.0
2022-12-30 11:50:00,97.83,97.89,97.82,97.85,32008.0,94.1518,94.2095,94.1421,94.171,32008.0
2022-12-30 11:55:00,97.84,98.01,97.82,97.98,32086.0,94.1614,94.325,94.1421,94.2961,32086.0
2022-12-30 12:00:00,97.98,98.07,97.97,98.06,82517.0,94.2961,94.3827,94.2865,94.3731,82517.0
2022-12-30 12:05:00,98.06,98.07,98.02,98.02,29617.0,94.3731,94.3827,94.3346,94.3346,29617.0
2022-12-30 12:10:00,98.02,98.08,97.94,97.96,46273.0,94.3346,94.3924,94.2576,94.2769,46273.0
2022-12-30 12:15:00,97.96,98.04,97.95,97.99,24142.0,94.2769,94.3539,94.2673,94.3057,24142.0
2022-12-30 12:20:00,97.98,98.07,97.97,98.05,137546.0,94.2961,94.3827,94.2865,94.3635,137546.0
2022-12-30 12:25:00,98.05,98.08,98.02,98.04,23266.0,94.3635,94.3924,94.3346,94.3539,23266.0
2022-12-30 12:30:00,98.04,98.05,97.98,98.03,18469.0,94.3539,94.3635,94.2961,94.3442,18469.0
2022-12-30 12:35:00,98.03,98.06,97.94,97.95,57231.0,94.3442,94.3731,94.2576,94.2673,57231.0
2022-12-30 12:40:00,97.95,98.0,97.92,97.94,70650.0,94.2673,94.3154,94.2384,94.2576,70650.0
2022-12-30 12:45:00,97.95,98.01,97.91,97.94,46223.0,94.2673,94.325,94.2288,94.2576,46223.0
2022-12-30 12:50:00,97.94,97.97,97.89,97.9,24086.0,94.2576,94.2865,94.2095,94.2191,24086.0
2022-12-30 12:55:00,97.9,98.0,97.87,98.0,50957.0,94.2191,94.3154,94.1903,94.3154,50957.0
2022-12-30 13:00:00,98.0,98.01,97.89,97.92,38858.0,94.3154,94.325,94.2095,94.2384,38858.0
2022-12-30 13:05:00,97.92,97.96,97.9,97.9,119173.0,94.2384,94.2769,94.2191,94.2191,119173.0
2022-12-30 13:10:00,97.92,97.93,97.87,97.88,118973.0,94.2384,94.248,94.1903,94.1999,118973.0
2022-12-30 13:15:00,97.88,97.89,97.7,97.71,62348.0,94.1999,94.2095,94.0267,94.0363,62348.0
2022-12-30 13:20:00,97.71,97.71,97.44,97.46,70058.0,94.0363,94.0363,93.7764,93.7957,70058.0
2022-12-30 13:25:00,97.46,97.57,97.34,97.56,70178.0,93.7957,93.9015,93.6802,93.8919,70178.0
2022-12-30 13:30:00,97.55,97.69,97.55,97.68,185236.0,93.8823,94.017,93.8823,94.0074,185236.0
2022-12-30 13:35:00,97.68,97.72,97.61,97.64,81722.0,94.0074,94.0459,93.94,93.9689,81722.0
2022-12-30 13:40:00,97.63,97.63,97.55,97.59,71688.0,93.9593,93.9593,93.8823,93.9208,71688.0
2022-12-30 13:45:00,97.6,97.61,97.54,97.57,40369.0,93.9304,93.94,93.8727,93.9015,40369.0
2022-12-30 13:50:00,97.57,97.61,97.54,97.61,41922.0,93.9015,93.94,93.8727,93.94,41922.0
2022-12-30 13:55:00,97.61,97.61,97.53,97.55,32728.0,93.94,93.94,93.863,93.8823,32728.0
2022-12-30 14:00:00,97.55,97.58,97.45,97.45,41585.0,93.8823,93.9112,93.7861,93.7861,41585.0
2022-12-30 14:05:00,97.45,97.49,97.41,97.42,66875.0,93.7861,93.8245,93.7476,93.7572,66875.0
2022-12-30 14:10:00,97.42,97.48,97.35,97.45,28624.0,93.7572,93.8149,93.6898,93.7861,28624.0
2022-12-30 14:15:00,97.43,97.46,97.38,97.45,75042.0,93.7668,93.7957,93.7187,93.7861,75042.0
2022-12-30 14:20:00,97.44,97.46,97.38,97.41,27301.0,93.7764,93.7957,93.7187,93.7476,27301.0
2022-12-30 14:25:00,97.42,97.51,97.39,97.46,57559.0,93.7572,93.8438,93.7283,93.7957,57559.0
2022-12-30 14:30:00,97.47,97.53,97.44,97.48,63344.0,93.8053,93.863,93.7764,93.8149,63344.0
2022-12-30 14:35:00,97.49,97.5,97.41,97.45,38392.0,93.8245,93.8342,93.7476,93.7861,38392.0
2022-12-30 14:40:00,97.44,97.45,97.37,97.41,27148.0,93.7764,93.7861,93.7091,93.7476,27148.0
2022-12-30 14:45:00,97.4,97.43,97.28,97.3,37811.0,93.7379,93.7668,93.6224,93.6417,37811.0
2022-12-30 14:50:00,97.31,97.43,97.3,97.4,38612.0,93.6513,93.7668,93.6417,93.7379,38612.0
2022-12-30 14:55:00,97.4,97.42,97.33,97.39,37470.0,93.7379,93.7572,93.6706,93.7283,37470.0
2022-12-30 15:00:00,97.39,97.57,97.38,97.51,35345.0,93.7283,93.9015,93.7187,93.8438,35345.0
2022-12-30 15:05:00,97.52,97.61,97.5,97.59,59192.0,93.8534,93.94,93.8342,93.9208,59192.0
2022-12-30 15:10:00,97.58,97.8,97.57,97.75,91887.0,93.9112,94.1229,93.9015,94.0748,91887.0
2022-12-30 15:15:00,97.75,97.88,97.75,97.76,106039.0,94.0748,94.1999,94.0748,94.0844,106039.0
2022-12-30 15:20:00,97.77,97.84,97.75,97.77,64435.0,94.094,94.1614,94.0748,94.094,64435.0
2022-12-30 15:25:00,97.76,97.76,97.68,97.71,92166.0,94.0844,94.0844,94.0074,94.0363,92166.0
2022-12-30 15:30:00,97.71,97.95,97.69,97.93,113461.0,94.0363,94.2673,94.017,94.248,113461.0
2022-12-30 15:35:00,97.92,97.96,97.87,97.94,139565.0,94.2384,94.2769,94.1903,94.2576,139565.0
2022-12-30 15:40:00,97.93,98.04,97.91,97.99,185779.0,94.248,94.3539,94.2288,94.3057,185779.0
2022-12-30 15:45:00,97.99,98.17,97.98,98.15,131212.0,94.3057,94.479,94.2961,94.4597,131212.0
2022-12-30 15:50:00,98.15,98.31,98.14,98.29,263144.0,94.4597,94.6137,94.4501,94.5945,263144.0
2022-12-30 15:55:00,98.29,98.29,98.11,98.21,525134.0,94.5945,94.5945,94.4212,94.5175,525134.0
2023-01-03 09:30:00,98.78,98.78,98.49,98.61,219682.0,95.066,95.066,94.787,94.9024,219682.0
2023-01-03 09:35:00,98.61,98.78,98.47,98.59,218095.0,94.9024,95.066,94.7677,94.8832,218095.0
2023-01-03 09:40:00,98.62,98.94,98.58,98.74,178121.0,94.9121,95.22,94.8736,95.0276,178121.0
2023-01-03 09:45:00,98.75,98.76,98.22,98.37,221625.0,95.0372,95.0468,94.5271,94.6715,221625.0
2023-01-03 09:50:00,98.36,98.51,98.15,98.29,144884.0,94.6618,94.8062,94.4597,94.5945,144884.0
2023-01-03 09:55:00,98.3,98.36,97.98,98.04,219983.0,94.6041,94.6618,94.2961,94.3539,219983.0
2023-01-03 10:00:00,98.03,98.38,98.03,98.28,244250.0,94.3442,94.6811,94.3442,94.5848,244250.0
2023-01-03 10:05:00,98.29,98.33,98.16,98.26,559349.0,94.5945,94.633,94.4694,94.5656,559349.0
2023-01-03 10:10:00,98.26,98.29,98.04,98.09,114895.0,94.5656,94.5945,94.3539,94.402,114895.0
2023-01-03 10:15:00,98.09,98.13,97.86,97.87,81304.0,94.402,94.4405,94.1806,94.1903,81304.0
2023-01-03 10:20:00,97.87,98.02,97.83,97.94,220733.0,94.1903,94.3346,94.1518,94.2576,220733.0
2023-01-03 10:25:00,97.94,98.1,97.88,98.1,284674.0,94.2576,94.4116,94.1999,94.4116,284674.0
2023-01-03 10:30:00,98.1,98.18,97.95,98.11,139640.0,94.4116,94.4886,94.2673,94.4212,139640.0
2023-01-03 10:35:00,98.11,98.26,98.11,98.24,258195.0,94.4212,94.5656,94.4212,94.5464,258195.0
2023-01-03 10:40:00,98.25,98.35,98.25,98.31,42612.0,94.556,94.6522,94.556,94.6137,42612.0
2023-01-03 10:45:00,98.32,98.43,98.3,98.34,41107.0,94.6233,94.7292,94.6041,94.6426,41107.0
2023-01-03 10:50:00,98.34,98.37,98.27,98.28,43178.0,94.6426,94.6715,94.5752,94.5848,43178.0
2023-01-03 10:55:00,98.28,98.56,98.28,98.55,132590.0,94.5848,94.8543,94.5848,94.8447,132590.0
2023-01-03 11:00:00,98.55,98.62,98.51,98.52,60719.0,94.8447,94.9121,94.8062,94.8158,60719.0
2023-01-03 11:05:00,98.52,98.58,98.37,98.38,55539.0,94.8158,94.8736,94.6715,94.6811,55539.0
2023-01-03 11:10:00,98.38,98.39,98.03,98.05,105013.0,94.6811,94.6907,94.3442,94.3635,105013.0
2023-01-03 11:15:00,98.05,98.15,97.99,98.12,115722.0,94.3635,94.4597,94.3057,94.4309,115722.0
2023-01-03 11:20:00,98.12,98.22,98.07,98.17,101412.0,94.4309,94.5271,94.3827,94.479,101412.0
2023-01-03 11:25:00,98.17,98.18,98.04,98.14,41892.0,94.479,94.4886,94.3539,94.4501,41892.0
2023-01-03 11:30:00,98.14,98.14,97.88,98.0,154049.0,94.4501,94.4501,94.1999,94.3154,154049.0
2023-01-03 11:35:00,98.01,98.04,97.96,98.0,112160.0,94.325,94.3539,94.2769,94.3154,112160.0
2023-01-03 11:40:00,97.99,98.01,97.86,97.86,57421.0,94.3057,94.325,94.1806,94.1806,57421.0
2023-01-03 11:45:00,97.82,97.88,97.77,97.81,62235.0,94.1421,94.1999,94.094,94.1325,62235.0
2023-01-03 11:50:00,97.81,97.94,97.79,97.87,84607.0,94.1325,94.2576,94.1133,94.1903,84607.0
2023-01-03 11:55:00,97.88,97.96,97.81,97.92,85552.0,94.1999,94.2769,94.1325,94.2384,85552.0
2023-01-03 12:00:00,97.91,97.96,97.82,97.86,155748.0,94.2288,94.2769,94.1421,94.1806,155748.0
2023-01-03 12:05:00,97.86,98.06,97.82,98.04,84379.0,94.1806,94.3731,94.1421,94.3539,84379.0
2023-01-03 12:10:00,98.04,98.09,98.02,98.09,58640.0,94.3539,94.402,94.3346,94.402,58640.0
2023-01-03 12:15:00,98.07,98.08,97.93,97.97,50499.0,94.3827,94.3924,94.248,94.2865,50499.0
2023-01-03 12:20:00,97.97,98.04,97.79,97.84,136766.0,94.2865,94.3539,94.1133,94.1614,136766.0
2023-01-03 12:25:00,97.85,97.94,97.85,97.92,61631.0,94.171,94.2576,94.171,94.2384,61631.0
2023-01-03 12:30:00,97.93,98.21,97.9,98.19,70757.0,94.248,94.5175,94.2191,94.4982,70757.0
2023-01-03 12:35:00,98.19,98.22,98.09,98.11,79128.0,94.4982,94.5271,94.402,94.4212,79128.0
2023-01-03 12:40:00,98.1,98.1,97.85,97.9,81593.0,94.4116,94.4116,94.171,94.2191,81593.0
2023-01-03 12:45:00,97.89,97.89,97.64,97.68,160022.0,94.2095,94.2095,93.9689,94.0074,160022.0
2023-01-03 12:50:00,97.69,97.74,97.68,97.72,53135.0,94.017,94.0651,94.0074,94.0459,53135.0
2023-01-03 12:55:00,97.72,97.86,97.64,97.77,83643.0,94.0459,94.1806,93.9689,94.094,83643.0
2023-01-03 13:00:00,97.75,97.79,97.67,97.78,65183.0,94.0748,94.1133,93.9978,94.1036,65183.0
2023-01-03 13:05:00,97.78,97.81,97.72,97.78,30400.0,94.1036,94.1325,94.0459,94.1036,30400.0
2023-01-03 13:10:00,97.77,97.88,97.76,97.81,51568.0,94.094,94.1999,94.0844,94.1325,51568.0
2023-01-03 13:15:00,97.81,97.92,97.79,97.87,52235.0,94.1325,94.2384,94.1133,94.1903,52235.0
2023-01-03 13:20:00,97.87,97.91,97.8,97.88,42311.0,94.1903,94.2288,94.1229,94.1999,42311.0
2023-01-03 13:25:00,97.88,98.09,97.88,98.05,102073.0,94.1999,94.402,94.1999,94.3635,102073.0
2023-01-03 13:30:00,98.05,98.05,97.97,97.97,44486.0,94.3635,94.3635,94.2865,94.2865,44486.0
2023-01-03 13:35:00,97.98,98.07,97.94,97.95,72462.0,94.2961,94.3827,94.2576,94.2673,72462.0
2023-01-03 13:40:00,97.95,98.09,97.95,98.0,44943.0,94.2673,94.402,94.2673,94.3154,44943.0
2023-01-03 13:45:00,97.99,98.02,97.92,98.01,258206.0,94.3057,94.3346,94.2384,94.325,258206.0
2023-01-03 13:50:00,98.01,98.14,97.96,98.1,79818.0,94.325,94.4501,94.2769,94.4116,79818.0
2023-01-03 13:55:00,98.09,98.16,98.06,98.11,52645.0,94.402,94.4694,94.3731,94.4212,52645.0
2023-01-03 14:00:00,98.12,98.17,97.96,98.02,107886.0,94.4309,94.479,94.2769,94.3346,107886.0
2023-01-03 14:05:00,98.02,98.04,97.93,97.98,49092.0,94.3346,94.3539,94.248,94.2961,49092.0
2023-01-03 14:10:00,97.98,98.0,97.78,97.85,82006.0,94.2961,94.3154,94.1036,94.171,82006.0
2023-01-03 14:15:00,97.85,97.92,97.81,97.84,47405.0,94.171,94.2384,94.1325,94.1614,47405.0
2023-01-03 14:20:00,97.84,97.87,97.71,97.74,54048.0,94.1614,94.1903,94.0363,94.0651,54048.0
2023-01-03 14:25:00,97.73,97.75,97.68,97.75,76385.0,94.0555,94.0748,94.0074,94.0748,76385.0
2023-01-03 14:30:00,97.75,97.75,97.53,97.56,92933.0,94.0748,94.0748,93.863,93.8919,92933.0
2023-01-03 14:35:00,97.57,97.59,97.51,97.55,54171.0,93.9015,93.9208,93.8438,93.8823,54171.0
2023-01-03 14:40:00,97.55,97.85,97.54,97.84,90233.0,93.8823,94.171,93.8727,94.1614,90233.0
2023-01-03 14:45:00,97.83,98.19,97.82,98.1,200755.0,94.1518,94.4982,94.1421,94.4116,200755.0
2023-01-03 14:50:00,98.12,98.12,97.94,97.98,85478.0,94.4309,94.4309,94.2576,94.2961,85478.0
2023-01-03 14:55:00,97.98,98.11,97.95,98.05,101257.0,94.2961,94.4212,94.2673,94.3635,101257.0
2023-01-03 15:00:00,98.05,98.21,98.02,98.11,258805.0,94.3635,94.5175,94.3346,94.4212,258805.0
2023-01-03 15:05:00,98.11,98.15,98.04,98.06,85662.0,94.4212,94.4597,94.3539,94.3731,85662.0
2023-01-03 15:10:00,98.06,98.22,98.06,98.2,119795.0,94.3731,94.5271,94.3731,94.5079,119795.0
2023-01-03 15:15:00,98.21,98.35,98.21,98.25,146416.0,94.5175,94.6522,94.5175,94.556,146416.0
2023-01-03 15:20:00,98.23,98.23,98.0,98.02,133204.0,94.5367,94.5367,94.3154,94.3346,133204.0
2023-01-03 15:25:00,98.02,98.19,98.02,98.17,143146.0,94.3346,94.4982,94.3346,94.479,143146.0
2023-01-03 15:30:00,98.17,98.34,98.17,98.29,225064.0,94.479,94.6426,94.479,94.5945,225064.0
2023-01-03 15:35:00,98.3,98.35,98.18,98.23,158303.0,94.6041,94.6522,94.4886,94.5367,158303.0
2023-01-03 15:40:00,98.24,98.33,98.19,98.24,188808.0,94.5464,94.633,94.4982,94.5464,188808.0
2023-01-03 15:45:00,98.23,98.36,98.18,98.35,153454.0,94.5367,94.6618,94.4886,94.6522,153454.0
2023-01-03 15:50:00,98.36,98.48,98.29,98.44,299803.0,94.6618,94.7773,94.5945,94.7388,299803.0
2023-01-03 15:55:00,98.44,98.49,98.36,98.41,476635.0,94.7388,94.787,94.6618,94.71,476635.0
2023-01-04 09:30:00,98.74,98.85,98.62,98.73,402456.0,95.0276,95.1334,94.9121,95.0179,402456.0
2023-01-04 09:35:00,98.73,99.04,98.72,98.85,318516.0,95.0179,95.3163,95.0083,95.1334,318516.0
2023-01-04 09:40:00,98.85,99.15,98.84,98.9,240939.0,95.1334,95.4221,95.1238,95.1815,240939.0
2023-01-04 09:45:00,98.91,99.11,98.87,98.98,160356.0,95.1912,95.3836,95.1527,95.2585,160356.0
2023-01-04 09:50:00,98.97,99.2,98.91,99.19,314401.0,95.2489,95.4703,95.1912,95.4606,314401.0
2023-01-04 09:55:00,99.2,99.31,99.16,99.28,183511.0,95.4703,95.5761,95.4318,95.5472,183511.0
2023-01-04 10:00:00,99.27,99.48,98.84,98.87,409054.0,95.5376,95.7397,95.1238,95.1527,409054.0
2023-01-04 10:05:00,98.86,98.95,98.66,98.77,184779.0,95.143,95.2297,94.9506,95.0564,184779.0
2023-01-04 10:10:00,98.77,98.78,98.54,98.75,403296.0,95.0564,95.066,94.8351,95.0372,403296.0
2023-01-04 10:15:00,98.75,98.82,98.67,98.72,99164.0,95.0372,95.1045,94.9602,95.0083,99164.0
2023-01-04 10:20:00,98.73,98.79,98.53,98.67,90138.0,95.0179,95.0757,94.8254,94.9602,90138.0
2023-01-04 10:25:00,98.67,98.77,98.52,98.76,293263.0,94.9602,95.0564,94.8158,95.0468,293263.0
2023-01-04 10:30:00,98.76,98.76,98.61,98.64,192135.0,95.0468,95.0468,94.9024,94.9313,192135.0
2023-01-04 10:35:00,98.64,98.71,98.56,98.59,154785.0,94.9313,94.9987,94.8543,94.8832,154785.0
2023-01-04 10:40:00,98.59,98.77,98.52,98.73,109899.0,94.8832,95.0564,94.8158,95.0179,109899.0
2023-01-04 10:45:00,98.73,98.92,98.73,98.86,117369.0,95.0179,95.2008,95.0179,95.143,117369.0
2023-01-04 10:50:00,98.85,98.92,98.81,98.88,53955.0,95.1334,95.2008,95.0949,95.1623,53955.0
2023-01-04 10:55:00,98.87,98.99,98.81,98.98,154884.0,95.1527,95.2682,95.0949,95.2585,154884.0
2023-01-04 11:00:00,98.99,99.01,98.78,98.78,77311.0,95.2682,95.2874,95.066,95.066,77311.0
2023-01-04 11:05:00,98.78,98.93,98.73,98.91,53513.0,95.066,95.2104,95.0179,95.1912,53513.0
2023-01-04 11:10:00,98.9,99.03,98.9,98.95,130518.0,95.1815,95.3066,95.1815,95.2297,130518.0
2023-01-04 11:15:00,98.97,99.0,98.85,98.86,49435.0,95.2489,95.2778,95.1334,95.143,49435.0
2023-01-04 11:20:00,98.86,98.9,98.8,98.89,76928.0,95.143,95.1815,95.0853,95.1719,76928.0
2023-01-04 11:25:00,98.88,98.96,98.86,98.92,41834.0,95.1623,95.2393,95.143,95.2008,41834.0
2023-01-04 11:30:00,98.93,99.26,98.93,99.23,161223.0,95.2104,95.528,95.2104,95.4991,161223.0
2023-01-04 11:35:00,99.23,99.35,99.22,99.32,104325.0,95.4991,95.6146,95.4895,95.5857,104325.0
2023-01-04 11:40:00,99.32,99.39,99.3,99.36,70751.0,95.5857,95.6531,95.5665,95.6242,70751.0
2023-01-04 11:45:00,99.35,99.46,99.31,99.41,66845.0,95.6146,95.7205,95.5761,95.6724,66845.0
2023-01-04 11:50:00,99.42,99.52,99.4,99.47,127282.0,95.682,95.7782,95.6627,95.7301,127282.0
2023-01-04 11:55:00,99.47,99.59,99.47,99.54,97226.0,95.7301,95.8456,95.7301,95.7975,97226.0
2023-01-04 12:00:00,99.55,99.59,99.5,99.53,120498.0,95.8071,95.8456,95.759,95.7878,120498.0
2023-01-04 12:05:00,99.54,99.54,99.44,99.48,84500.0,95.7975,95.7975,95.7012,95.7397,84500.0
2023-01-04 12:10:00,99.48,99.52,99.42,99.43,57977.0,95.7397,95.7782,95.682,95.6916,57977.0
2023-01-04 12:15:00,99.44,99.47,99.41,99.41,49451.0,95.7012,95.7301,95.6724,95.6724,49451.0
2023-01-04 12:20:00,99.41,99.48,99.33,99.47,127107.0,95.6724,95.7397,95.5954,95.7301,127107.0
2023-01-04 12:25:00,99.47,99.47,99.37,99.4,52742.0,95.7301,95.7301,95.6339,95.6627,52742.0
2023-01-04 12:30:00,99.41,99.55,99.41,99.54,150247.0,95.6724,95.8071,95.6724,95.7975,150247.0
2023-01-04 12:35:00,99.54,99.56,99.49,99.53,45879.0,95.7975,95.8167,95.7494,95.7878,45879.0
2023-01-04 12:40:00,99.52,99.58,99.51,99.56,55821.0,95.7782,95.836,95.7686,95.8167,55821.0
2023-01-04 12:45:00,99.56,99.56,99.47,99.49,72516.0,95.8167,95.8167,95.7301,95.7494,72516.0
2023-01-04 12:50:00,99.5,99.52,99.38,99.43,39606.0,95.759,95.7782,95.6435,95.6916,39606.0
2023-01-04 12:55:00,99.43,99.43,99.27,99.27,166172.0,95.6916,95.6916,95.5376,95.5376,166172.0
2023-01-04 13:00:00,99.28,99.29,99.15,99.26,71256.0,95.5472,95.5569,95.4221,95.528,71256.0
2023-01-04 13:05:00,99.26,99.27,99.17,99.27,244888.0,95.528,95.5376,95.4414,95.5376,244888.0
2023-01-04 13:10:00,99.28,99.37,99.25,99.36,34119.0,95.5472,95.6339,95.5184,95.6242,34119.0
2023-01-04 13:15:00,99.37,99.49,99.34,99.45,54593.0,95.6339,95.7494,95.605,95.7109,54593.0
2023-01-04 13:20:00,99.45,99.48,99.43,99.44,40799.0,95.7109,95.7397,95.6916,95.7012,40799.0
2023-01-04 13:25:00,99.44,99.45,99.39,99.4,62896.0,95.7012,95.7109,95.6531,95.6627,62896.0
2023-01-04 13:30:00,99.4,99.48,99.4,99.48,39594.0,95.6627,95.7397,95.6627,95.7397,39594.0
2023-01-04 13:35:00,99.48,99.61,99.46,99.57,84814.0,95.7397,95.8648,95.7205,95.8263,84814.0
2023-01-04 13:40:00,99.56,99.57,99.46,99.47,69515.0,95.8167,95.8263,95.7205,95.7301,69515.0
2023-01-04 13:45:00,99.48,99.52,99.41,99.51,120902.0,95.7397,95.7782,95.6724,95.7686,120902.0
2023-01-04 13:50:00,99.51,99.57,99.5,99.53,54385.0,95.7686,95.8263,95.759,95.7878,54385.0
2023-01-04 13:55:00,99.52,99.55,99.25,99.3,88562.0,95.7782,95.8071,95.5184,95.5665,88562.0
2023-01-04 14:00:00,99.3,99.61,98.96,99.24,425863.0,95.5665,95.8648,95.2393,95.5088,425863.0
2023-01-04 14:05:00,99.26,99.45,99.11,99.14,135025.0,95.528,95.7109,95.3836,95.4125,135025.0
2023-01-04 14:10:00,99.15,99.25,99.02,99.25,156629.0,95.4221,95.5184,95.297,95.5184,156629.0
2023-01-04 14:15:00,99.24,99.49,99.24,99.44,120812.0,95.5088,95.7494,95.5088,95.7012,120812.0
2023-01-04 14:20:00,99.43,99.43,99.09,99.16,152117.0,95.6916,95.6916,95.3644,95.4318,152117.0
2023-01-04 14:25:00,99.16,99.17,98.74,98.8,179740.0,95.4318,95.4414,95.0276,95.0853,179740.0
2023-01-04 14:30:00,98.8,98.91,98.72,98.88,92931.0,95.0853,95.1912,95.0083,95.1623,92931.0
2023-01-04 14:35:00,98.88,98.93,98.8,98.87,100360.0,95.1623,95.2104,95.0853,95.1527,100360.0
2023-01-04 14:40:00,98.86,99.01,98.77,98.88,64466.0,95.143,95.2874,95.0564,95.1623,64466.0
2023-01-04 14:45:00,98.88,98.98,98.83,98.87,52174.0,95.1623,95.2585,95.1142,95.1527,52174.0
2023-01-04 14:50:00,98.87,98.94,98.78,98.89,55496.0,95.1527,95.22,95.066,95.1719,55496.0
2023-01-04 14:55:00,98.89,99.15,98.88,99.14,94785.0,95.1719,95.4221,95.1623,95.4125,94785.0
2023-01-04 15:00:00,99.14,99.33,99.13,99.33,123588.0,95.4125,95.5954,95.4029,95.5954,123588.0
2023-01-04 15:05:00,99.32,99.33,99.13,99.25,67503.0,95.5857,95.5954,95.4029,95.5184,67503.0
2023-01-04 15:10:00,99.23,99.28,99.13,99.21,182539.0,95.4991,95.5472,95.4029,95.4799,182539.0
2023-01-04 15:15:00,99.19,99.29,99.19,99.23,138862.0,95.4606,95.5569,95.4606,95.4991,138862.0
2023-01-04 15:20:00,99.23,99.28,99.02,99.07,159631.0,95.4991,95.5472,95.297,95.3451,159631.0
2023-01-04 15:25:00,99.07,99.19,99.0,99.05,87254.0,95.3451,95.4606,95.2778,95.3259,87254.0
2023-01-04 15:30:00,99.04,99.09,98.95,98.99,112187.0,95.3163,95.3644,95.2297,95.2682,112187.0
2023-01-04 15:35:00,99.0,99.0,98.76,98.87,164371.0,95.2778,95.2778,95.0468,95.1527,164371.0
2023-01-04 15:40:00,98.87,98.87,98.71,98.73,195181.0,95.1527,95.1527,94.9987,95.0179,195181.0
2023-01-04 15:45:00,98.73,98.95,98.68,98.95,133236.0,95.0179,95.2297,94.9698,95.2297,133236.0
2023-01-04 15:50:00,98.95,99.1,98.95,99.09,266786.0,95.2297,95.374,95.2297,95.3644,266786.0
2023-01-04 15:55:00,99.1,99.37,99.1,99.3,503258.0,95.374,95.6339,95.374,95.5665,503258.0
2023-01-05 09:30:00,98.73,98.86,98.41,98.52,185015.0,95.0179,95.143,94.71,94.8158,185015.0
2023-01-05 09:35:00,98.51,98.58,98.34,98.34,187099.0,94.8062,94.8736,94.6426,94.6426,187099.0
2023-01-05 09:40:00,98.33,98.36,98.12,98.36,195300.0,94.633,94.6618,94.4309,94.6618,195300.0
2023-01-05 09:45:00,98.36,98.36,98.18,98.27,184888.0,94.6618,94.6618,94.4886,94.5752,184888.0
2023-01-05 09:50:00,98.28,98.59,98.25,98.59,131911.0,94.5848,94.8832,94.556,94.8832,131911.0
2023-01-05 09:55:00,98.58,98.7,98.52,98.65,123357.0,94.8736,94.9891,94.8158,94.9409,123357.0
2023-01-05 10:00:00,98.65,98.66,98.46,98.61,127613.0,94.9409,94.9506,94.7581,94.9024,127613.0
2023-01-05 10:05:00,98.59,98.96,98.49,98.71,246409.0,94.8832,95.2393,94.787,94.9987,246409.0
2023-01-05 10:10:00,98.72,98.86,98.64,98.71,86670.0,95.0083,95.143,94.9313,94.9987,86670.0
2023-01-05 10:15:00,98.71,98.73,98.54,98.59,97208.0,94.9987,95.0179,94.8351,94.8832,97208.0
2023-01-05 10:20:00,98.59,98.62,98.34,98.44,91684.0,94.8832,94.9121,94.6426,94.7388,91684.0
2023-01-05 10:25:00,98.43,98.64,98.41,98.59,92569.0,94.7292,94.9313,94.71,94.8832,92569.0
2023-01-05 10:30:00,98.59,98.66,98.4,98.44,173363.0,94.8832,94.9506,94.7003,94.7388,173363.0
2023-01-05 10:35:00,98.44,98.5,98.39,98.46,85994.0,94.7388,94.7966,94.6907,94.7581,85994.0
2023-01-05 10:40:00,98.47,98.5,98.29,98.47,60732.0,94.7677,94.7966,94.5945,94.7677,60732.0
2023-01-05 10:45:00,98.47,98.58,98.45,98.52,48433.0,94.7677,94.8736,94.7485,94.8158,48433.0
2023-01-05 10:50:00,98.52,98.52,98.22,98.27,62476.0,94.8158,94.8158,94.5271,94.5752,62476.0
2023-01-05 10:55:00,98.25,98.35,98.21,98.28,66330.0,94.556,94.6522,94.5175,94.5848,66330.0
2023-01-05 11:00:00,98.28,98.34,98.19,98.34,63269.0,94.5848,94.6426,94.4982,94.6426,63269.0
2023-01-05 11:05:00,98.34,98.4,98.28,98.35,42761.0,94.6426,94.7003,94.5848,94.6522,42761.0
2023-01-05 11:10:00,98.38,98.4,98.23,98.27,98848.0,94.6811,94.7003,94.5367,94.5752,98848.0
2023-01-05 11:15:00,98.27,98.33,98.21,98.21,70789.0,94.5752,94.633,94.5175,94.5175,70789.0
2023-01-05 11:20:00,98.19,98.22,98.08,98.09,101964.0,94.4982,94.5271,94.3924,94.402,101964.0
2023-01-05 11:25:00,98.09,98.21,98.08,98.21,80171.0,94.402,94.5175,94.3924,94.5175,80171.0
2023-01-05 11:30:00,98.2,98.27,98.17,98.2,52871.0,94.5079,94.5752,94.479,94.5079,52871.0
2023-01-05 11:35:00,98.2,98.3,98.09,98.09,46291.0,94.5079,94.6041,94.402,94.402,46291.0
2023-01-05 11:40:00,98.1,98.18,98.07,98.14,28059.0,94.4116,94.4886,94.3827,94.4501,28059.0
2023-01-05 11:45:00,98.15,98.2,98.13,98.17,49004.0,94.4597,94.5079,94.4405,94.479,49004.0
2023-01-05 11:50:00,98.17,98.17,98.05,98.07,40121.0,94.479,94.479,94.3635,94.3827,40121.0
2023-01-05 11:55:00,98.08,98.12,98.0,98.04,35194.0,94.3924,94.4309,94.3154,94.3539,35194.0
2023-01-05 12:00:00,98.03,98.17,98.01,98.17,50066.0,94.3442,94.479,94.325,94.479,50066.0
2023-01-05 12:05:00,98.17,98.28,98.15,98.26,119103.0,94.479,94.5848,94.4597,94.5656,119103.0
2023-01-05 12:10:00,98.26,98.26,98.14,98.16,163556.0,94.5656,94.5656,94.4501,94.4694,163556.0
2023-01-05 12:15:00,98.15,98.2,98.06,98.08,70340.0,94.4597,94.5079,94.3731,94.3924,70340.0
2023-01-05 12:20:00,98.08,98.28,98.05,98.23,34287.0,94.3924,94.5848,94.3635,94.5367,34287.0
2023-01-05 12:25:00,98.23,98.27,98.2,98.23,37011.0,94.5367,94.5752,94.5079,94.5367,37011.0
2023-01-05 12:30:00,98.22,98.32,98.19,98.29,44576.0,94.5271,94.6233,94.4982,94.5945,44576.0
2023-01-05 12:35:00,98.28,98.31,98.13,98.15,48822.0,94.5848,94.6137,94.4405,94.4597,48822.0
2023-01-05 12:40:00,98.15,98.17,98.1,98.13,51602.0,94.4597,94.479,94.4116,94.4405,51602.0
2023-01-05 12:45:00,98.13,98.17,98.1,98.13,32050.0,94.4405,94.479,94.4116,94.4405,32050.0
2023-01-05 12:50:00,98.13,98.16,98.07,98.09,41144.0,94.4405,94.4694,94.3827,94.402,41144.0
2023-01-05 12:55:00,98.08,98.12,98.06,98.09,25946.0,94.3924,94.4309,94.3731,94.402,25946.0
2023-01-05 13:00:00,98.08,98.12,98.01,98.04,29357.0,94.3924,94.4309,94.325,94.3539,29357.0
2023-01-05 13:05:00,98.03,98.15,98.03,98.14,21036.0,94.3442,94.4597,94.3442,94.4501,21036.0
2023-01-05 13:10:00,98.14,98.15,97.99,98.0,37803.0,94.4501,94.4597,94.3057,94.3154,37803.0
2023-01-05 13:15:00,98.01,98.02,97.95,97.98,43288.0,94.325,94.3346,94.2673,94.2961,43288.0
2023-01-05 13:20:00,97.98,98.43,97.98,98.37,167502.0,94.2961,94.7292,94.2961,94.6715,167502.0
2023-01-05 13:25:00,98.38,98.51,98.33,98.36,115942.0,94.6811,94.8062,94.633,94.6618,115942.0
2023-01-05 13:30:00,98.37,98.51,98.37,98.46,114517.0,94.6715,94.8062,94.6715,94.7581,114517.0
2023-01-05 13:35:00,98.46,98.47,98.3,98.33,46177.0,94.7581,94.7677,94.6041,94.633,46177.0
2023-01-05 13:40:00,98.34,98.43,98.24,98.27,72626.0,94.6426,94.7292,94.5464,94.5752,72626.0
2023-01-05 13:45:00,98.28,98.3,98.22,98.25,76943.0,94.5848,94.6041,94.5271,94.556,76943.0
2023-01-05 13:50:00,98.24,98.3,98.21,98.29,39848.0,94.5464,94.6041,94.5175,94.5945,39848.0
2023-01-05 13:55:00,98.28,98.36,98.19,98.25,35616.0,94.5848,94.6618,94.4982,94.556,35616.0
2023-01-05 14:00:00,98.25,98.36,98.23,98.33,35313.0,94.556,94.6618,94.5367,94.633,35313.0
2023-01-05 14:05:00,98.32,98.39,98.32,98.36,63507.0,94.6233,94.6907,94.6233,94.6618,63507.0
2023-01-05 14:10:00,98.36,98.39,98.24,98.24,118774.0,94.6618,94.6907,94.5464,94.5464,118774.0
2023-01-05 14:15:00,98.25,98.34,98.24,98.34,24573.0,94.556,94.6426,94.5464,94.6426,24573.0
2023-01-05 14:20:00,98.34,98.36,98.26,98.29,48620.0,94.6426,94.6618,94.5656,94.5945,48620.0
2023-01-05 14:25:00,98.28,98.32,98.13,98.18,50048.0,94.5848,94.6233,94.4405,94.4886,50048.0
2023-01-05 14:30:00,98.18,98.3,98.18,98.25,78006.0,94.4886,94.6041,94.4886,94.556,78006.0
2023-01-05 14:35:00,98.26,98.49,98.25,98.44,141665.0,94.5656,94.787,94.556,94.7388,141665.0
2023-01-05 14:40:00,98.44,98.48,98.4,98.41,78226.0,94.7388,94.7773,94.7003,94.71,78226.0
2023-01-05 14:45:00,98.41,98.56,98.41,98.5,65757.0,94.71,94.8543,94.71,94.7966,65757.0
2023-01-05 14:50:00,98.51,98.55,98.47,98.52,39120.0,94.8062,94.8447,94.7677,94.8158,39120.0
2023-01-05 14:55:00,98.52,98.55,98.37,98.39,42112.0,94.8158,94.8447,94.6715,94.6907,42112.0
2023-01-05 15:00:00,98.38,98.38,98.26,98.29,58287.0,94.6811,94.6811,94.5656,94.5945,58287.0
2023-01-05 15:05:00,98.29,98.32,98.26,98.31,52297.0,94.5945,94.6233,94.5656,94.6137,52297.0
2023-01-05 15:10:00,98.31,98.32,98.21,98.26,107854.0,94.6137,94.6233,94.5175,94.5656,107854.0
2023-01-05 15:15:00,98.26,98.31,98.18,98.21,227557.0,94.5656,94.6137,94.4886,94.5175,227557.0
2023-01-05 15:20:00,98.2,98.22,98.12,98.16,112686.0,94.5079,94.5271,94.4309,94.4694,112686.0
2023-01-05 15:25:00,98.15,98.18,98.06,98.15,96002.0,94.4597,94.4886,94.3731,94.4597,96002.0
2023-01-05 15:30:00,98.15,98.2,98.04,98.16,173517.0,94.4597,94.5079,94.3539,94.4694,173517.0
2023-01-05 15:35:00,98.15,98.27,98.14,98.22,266000.0,94.4597,94.5752,94.4501,94.5271,266000.0
2023-01-05 15:40:00,98.22,98.22,98.04,98.09,115155.0,94.5271,94.5271,94.3539,94.402,115155.0
2023-01-05 15:45:00,98.09,98.19,97.99,98.04,140523.0,94.402,94.4982,94.3057,94.3539,140523.0
2023-01-05 15:50:00,98.04,98.17,98.02,98.07,580720.0,94.3539,94.479,94.3346,94.3827,580720.0
2023-01-05 15:55:00,98.08,98.24,98.07,98.21,901229.0,94.3924,94.5464,94.3827,94.5175,901229.0
2023-01-06 09:30:00,99.21,99.64,99.17,99.6,414503.0,95.4799,95.8937,95.4414,95.8552,414503.0
2023-01-06 09:35:00,99.62,99.74,99.33,99.43,537393.0,95.8745,95.99,95.5954,95.6916,537393.0
2023-01-06 09:40:00,99.44,99.51,99.12,99.22,576939.0,95.7012,95.7686,95.3933,95.4895,576939.0
2023-01-06 09:45:00,99.21,99.21,99.03,99.16,273779.0,95.4799,95.4799,95.3066,95.4318,273779.0
2023-01-06 09:50:00,99.17,99.44,99.14,99.42,236600.0,95.4414,95.7012,95.4125,95.682,236600.0
2023-01-06 09:55:00,99.42,99.53,99.41,99.5,274743.0,95.682,95.7878,95.6724,95.759,274743.0
2023-01-06 10:00:00,99.5,100.0,99.5,99.65,342781.0,95.759,96.2402,95.759,95.9033,342781.0
2023-01-06 10:05:00,99.65,99.96,99.62,99.87,179056.0,95.9033,96.2017,95.8745,96.1151,179056.0
2023-01-06 10:10:00,99.87,100.0,99.79,99.8,165025.0,96.1151,96.2402,96.0381,96.0477,165025.0
2023-01-06 10:15:00,99.8,100.14,99.8,100.09,235629.0,96.0477,96.3749,96.0477,96.3268,235629.0
2023-01-06 10:20:00,100.09,100.13,99.99,100.1,65380.0,96.3268,96.3653,96.2306,96.3364,65380.0
2023-01-06 10:25:00,100.11,100.11,99.94,100.04,470986.0,96.346,96.346,96.1824,96.2787,470986.0
2023-01-06 10:30:00,100.04,100.22,100.04,100.19,185900.0,96.2787,96.4519,96.2787,96.423,185900.0
2023-01-06 10:35:00,100.2,100.43,100.16,100.43,156987.0,96.4327,96.654,96.3942,96.654,156987.0
2023-01-06 10:40:00,100.43,100.53,100.3,100.33,268239.0,96.654,96.7503,96.5289,96.5578,268239.0
2023-01-06 10:45:00,100.34,100.63,100.32,100.63,135449.0,96.5674,96.8465,96.5481,96.8465,135449.0
2023-01-06 10:50:00,100.64,100.7,100.62,100.67,220746.0,96.8561,96.9139,96.8369,96.885,220746.0
2023-01-06 10:55:00,100.68,100.75,100.63,100.67,161417.0,96.8946,96.962,96.8465,96.885,161417.0
2023-01-06 11:00:00,100.67,100.81,100.67,100.76,139583.0,96.885,97.0197,96.885,96.9716,139583.0
2023-01-06 11:05:00,100.77,100.85,100.74,100.79,108162.0,96.9812,97.0582,96.9524,97.0005,108162.0
2023-01-06 11:10:00,100.79,100.81,100.68,100.71,219096.0,97.0005,97.0197,96.8946,96.9235,219096.0
2023-01-06 11:15:00,100.71,100.82,100.7,100.72,187055.0,96.9235,97.0293,96.9139,96.9331,187055.0
2023-01-06 11:20:00,100.73,100.82,100.71,100.8,114423.0,96.9427,97.0293,96.9235,97.0101,114423.0
2023-01-06 11:25:00,100.8,100.8,100.57,100.65,150348.0,97.0101,97.0101,96.7887,96.8657,150348.0
2023-01-06 11:30:00,100.66,100.71,100.6,100.7,192810.0,96.8754,96.9235,96.8176,96.9139,192810.0
2023-01-06 11:35:00,100.7,100.73,100.63,100.71,280378.0,96.9139,96.9427,96.8465,96.9235,280378.0
2023-01-06 11:40:00,100.71,100.73,100.64,100.71,105810.0,96.9235,96.9427,96.8561,96.9235,105810.0
2023-01-06 11:45:00,100.72,100.85,100.71,100.81,108562.0,96.9331,97.0582,96.9235,97.0197,108562.0
2023-01-06 11:50:00,100.81,100.95,100.81,100.89,113201.0,97.0197,97.1545,97.0197,97.0967,113201.0
2023-01-06 11:55:00,100.89,100.97,100.8,100.81,134307.0,97.0967,97.1737,97.0101,97.0197,134307.0
2023-01-06 12:00:00,100.81,100.88,100.78,100.83,112227.0,97.0197,97.0871,96.9909,97.039,112227.0
2023-01-06 12:05:00,100.84,100.84,100.51,100.66,335732.0,97.0486,97.0486,96.731,96.8754,335732.0
2023-01-06 12:10:00,100.67,100.7,100.22,100.31,256225.0,96.885,96.9139,96.4519,96.5385,256225.0
2023-01-06 12:15:00,100.32,100.51,100.3,100.44,224049.0,96.5481,96.731,96.5289,96.6636,224049.0
2023-01-06 12:20:00,100.44,100.46,100.06,100.1,164629.0,96.6636,96.6829,96.2979,96.3364,164629.0
2023-01-06 12:25:00,100.11,100.21,100.07,100.15,124708.0,96.346,96.4423,96.3075,96.3845,124708.0
2023-01-06 12:30:00,100.15,100.25,100.12,100.19,101864.0,96.3845,96.4808,96.3557,96.423,101864.0
2023-01-06 12:35:00,100.2,100.27,100.12,100.22,70430.0,96.4327,96.5,96.3557,96.4519,70430.0
2023-01-06 12:40:00,100.23,100.23,100.13,100.14,87809.0,96.4615,96.4615,96.3653,96.3749,87809.0
2023-01-06 12:45:00,100.15,100.27,100.14,100.25,59267.0,96.3845,96.5,96.3749,96.4808,59267.0
2023-01-06 12:50:00,100.25,100.25,100.15,100.16,49760.0,96.4808,96.4808,96.3845,96.3942,49760.0
2023-01-06 12:55:00,100.17,100.2,100.1,100.18,83838.0,96.4038,96.4327,96.3364,96.4134,83838.0
2023-01-06 13:00:00,100.18,100.25,100.08,100.11,49437.0,96.4134,96.4808,96.3172,96.346,49437.0
2023-01-06 13:05:00,100.11,100.26,100.11,100.23,46496.0,96.346,96.4904,96.346,96.4615,46496.0
2023-01-06 13:10:00,100.23,100.32,100.2,100.29,101773.0,96.4615,96.5481,96.4327,96.5193,101773.0
2023-01-06 13:15:00,100.29,100.34,100.23,100.23,108600.0,96.5193,96.5674,96.4615,96.4615,108600.0
2023-01-06 13:20:00,100.23,100.29,100.19,100.27,76984.0,96.4615,96.5193,96.423,96.5,76984.0
2023-01-06 13:25:00,100.27,100.33,100.25,100.3,183399.0,96.5,96.5578,96.4808,96.5289,183399.0
2023-01-06 13:30:00,100.3,100.39,100.3,100.37,133228.0,96.5289,96.6155,96.5289,96.5963,133228.0
2023-01-06 13:35:00,100.37,100.37,100.28,100.34,154530.0,96.5963,96.5963,96.5096,96.5674,154530.0
2023-01-06 13:40:00,100.35,100.45,100.28,100.3,95063.0,96.577,96.6733,96.5096,96.5289,95063.0
2023-01-06 13:45:00,100.3,100.35,100.29,100.34,66495.0,96.5289,96.577,96.5193,96.5674,66495.0
2023-01-06 13:50:00,100.34,100.38,100.27,100.37,93883.0,96.5674,96.6059,96.5,96.5963,93883.0
2023-01-06 13:55:00,100.38,100.48,100.36,100.45,125671.0,96.6059,96.7021,96.5866,96.6733,125671.0
2023-01-06 14:00:00,100.46,100.56,100.44,100.54,70173.0,96.6829,96.7791,96.6636,96.7599,70173.0
2023-01-06 14:05:00,100.54,100.58,100.5,100.58,100084.0,96.7599,96.7984,96.7214,96.7984,100084.0
2023-01-06 14:10:00,100.58,100.63,100.52,100.63,130017.0,96.7984,96.8465,96.7406,96.8465,130017.0
2023-01-06 14:15:00,100.64,100.74,100.63,100.73,71031.0,96.8561,96.9524,96.8465,96.9427,71031.0
2023-01-06 14:20:00,100.72,100.79,100.71,100.78,65573.0,96.9331,97.0005,96.9235,96.9909,65573.0
2023-01-06 14:25:00,100.79,100.79,100.73,100.74,75973.0,97.0005,97.0005,96.9427,96.9524,75973.0
2023-01-06 14:30:00,100.74,100.78,100.72,100.75,93976.0,96.9524,96.9909,96.9331,96.962,93976.0
2023-01-06 14:35:00,100.74,100.86,100.72,100.81,105700.0,96.9524,97.0678,96.9331,97.0197,105700.0
2023-01-06 14:40:00,100.81,100.87,100.77,100.86,110838.0,97.0197,97.0775,96.9812,97.0678,110838.0
2023-01-06 14:45:00,100.85,100.86,100.74,100.85,282928.0,97.0582,97.0678,96.9524,97.0582,282928.0
2023-01-06 14:50:00,100.85,100.91,100.82,100.91,101715.0,97.0582,97.116,97.0293,97.116,101715.0
2023-01-06 14:55:00,100.91,100.96,100.9,100.93,100302.0,97.116,97.1641,97.1063,97.1352,100302.0
2023-01-06 15:00:00,100.94,101.07,100.93,101.04,178381.0,97.1448,97.2699,97.1352,97.2411,178381.0
2023-01-06 15:05:00,101.05,101.1,101.0,101.1,142486.0,97.2507,97.2988,97.2026,97.2988,142486.0
2023-01-06 15:10:00,101.11,101.18,101.05,101.08,300527.0,97.3084,97.3758,97.2507,97.2796,300527.0
2023-01-06 15:15:00,101.08,101.14,100.99,101.02,188423.0,97.2796,97.3373,97.193,97.2218,188423.0
2023-01-06 15:20:00,101.02,101.02,100.89,100.96,130390.0,97.2218,97.2218,97.0967,97.1641,130390.0
2023-01-06 15:25:00,100.96,100.98,100.87,100.89,86939.0,97.1641,97.1833,97.0775,97.0967,86939.0
2023-01-06 15:30:00,100.89,101.06,100.89,101.0,163834.0,97.0967,97.2603,97.0967,97.2026,163834.0
2023-01-06 15:35:00,100.99,101.05,100.95,101.05,153175.0,97.193,97.2507,97.1545,97.2507,153175.0
2023-01-06 15:40:00,101.06,101.14,101.05,101.12,212926.0,97.2603,97.3373,97.2507,97.3181,212926.0
2023-01-06 15:45:00,101.13,101.19,101.02,101.03,271126.0,97.3277,97.3854,97.2218,97.2315,271126.0
2023-01-06 15:50:00,101.01,101.06,100.87,100.95,668311.0,97.2122,97.2603,97.0775,97.1545,668311.0
2023-01-06 15:55:00,100.95,100.99,100.84,100.9,799250.0,97.1545,97.193,97.0486,97.1063,799250.0
2023-01-09 09:30:00,101.15,101.21,100.83,100.9,425107.0,97.3469,97.4047,97.039,97.1063,425107.0
2023-01-09 09:35:00,100.88,100.9,100.47,100.68,348013.0,97.0871,97.1063,96.6925,96.8946,348013.0
2023-01-09 09:40:00,100.67,101.05,100.63,101.05,123241.0,96.885,97.2507,96.8465,97.2507,123241.0
2023-01-09 09:45:00,101.05,101.15,101.01,101.13,180302.0,97.2507,97.3469,97.2122,97.3277,180302.0
2023-01-09 09:50:00,101.12,101.17,100.98,101.17,161250.0,97.3181,97.3662,97.1833,97.3662,161250.0
2023-01-09 09:55:00,101.17,101.3,101.13,101.27,175358.0,97.3662,97.4913,97.3277,97.4624,175358.0
2023-01-09 10:00:00,101.29,101.47,101.29,101.44,180672.0,97.4817,97.6549,97.4817,97.626,180672.0
2023-01-09 10:05:00,101.44,101.53,101.36,101.37,195940.0,97.626,97.7127,97.549,97.5587,195940.0
2023-01-09 10:10:00,101.38,101.4,101.23,101.24,90100.0,97.5683,97.5875,97.4239,97.4336,90100.0
2023-01-09 10:15:00,101.25,101.46,101.25,101.44,43251.0,97.4432,97.6453,97.4432,97.626,43251.0
2023-01-09 10:20:00,101.45,101.49,101.25,101.27,52334.0,97.6357,97.6742,97.4432,97.4624,52334.0
2023-01-09 10:25:00,101.27,101.33,101.21,101.25,63922.0,97.4624,97.5202,97.4047,97.4432,63922.0
2023-01-09 10:30:00,101.25,101.4,101.2,101.37,60906.0,97.4432,97.5875,97.3951,97.5587,60906.0
2023-01-09 10:35:00,101.37,101.56,101.37,101.52,188278.0,97.5587,97.7415,97.5587,97.703,188278.0
2023-01-09 10:40:00,101.53,101.65,101.43,101.64,1971303.0,97.7127,97.8281,97.6164,97.8185,1971303.0
2023-01-09 10:45:00,101.65,101.8,101.64,101.8,118168.0,97.8281,97.9725,97.8185,97.9725,118168.0
2023-01-09 10:50:00,101.8,101.81,101.73,101.78,65500.0,97.9725,97.9821,97.9051,97.9533,65500.0
2023-01-09 10:55:00,101.79,101.82,101.7,101.7,71803.0,97.9629,97.9917,97.8763,97.8763,71803.0
2023-01-09 11:00:00,101.71,101.95,101.7,101.95,109614.0,97.8859,98.1169,97.8763,98.1169,109614.0
2023-01-09 11:05:00,101.95,101.98,101.88,101.92,67789.0,98.1169,98.1457,98.0495,98.088,67789.0
2023-01-09 11:10:00,101.92,102.02,101.89,102.02,57268.0,98.088,98.1842,98.0591,98.1842,57268.0
2023-01-09 11:15:00,102.02,102.05,101.93,102.03,121736.0,98.1842,98.2131,98.0976,98.1939,121736.0
2023-01-09 11:20:00,102.03,102.07,101.99,102.0,105510.0,98.1939,98.2323,98.1554,98.165,105510.0
2023-01-09 11:25:00,102.01,102.03,101.82,101.83,176690.0,98.1746,98.1939,97.9917,98.0014,176690.0
2023-01-09 11:30:00,101.83,101.84,101.66,101.66,91508.0,98.0014,98.011,97.8378,97.8378,91508.0
2023-01-09 11:35:00,101.67,101.8,101.65,101.72,171107.0,97.8474,97.9725,97.8281,97.8955,171107.0
2023-01-09 11:40:00,101.71,101.82,101.71,101.81,115274.0,97.8859,97.9917,97.8859,97.9821,115274.0
2023-01-09 11:45:00,101.82,101.89,101.81,101.85,134854.0,97.9917,98.0591,97.9821,98.0206,134854.0
2023-01-09 11:50:00,101.86,101.92,101.83,101.91,133962.0,98.0302,98.088,98.0014,98.0784,133962.0
2023-01-09 11:55:00,101.9,101.93,101.83,101.88,105061.0,98.0687,98.0976,98.0014,98.0495,105061.0
2023-01-09 12:00:00,101.88,101.89,101.71,101.77,125258.0,98.0495,98.0591,97.8859,97.9436,125258.0
2023-01-09 12:05:00,101.77,101.81,101.67,101.75,79661.0,97.9436,97.9821,97.8474,97.9244,79661.0
2023-01-09 12:10:00,101.75,101.79,101.65,101.67,46335.0,97.9244,97.9629,97.8281,97.8474,46335.0
2023-01-09 12:15:00,101.67,101.67,101.52,101.54,97601.0,97.8474,97.8474,97.703,97.7223,97601.0
2023-01-09 12:20:00,101.55,101.56,101.5,101.54,40467.0,97.7319,97.7415,97.6838,97.7223,40467.0
2023-01-09 12:25:00,101.55,101.64,101.46,101.63,84318.0,97.7319,97.8185,97.6453,97.8089,84318.0
2023-01-09 12:30:00,101.62,101.64,101.5,101.5,33645.0,97.7993,97.8185,97.6838,97.6838,33645.0
2023-01-09 12:35:00,101.5,101.51,101.41,101.44,50609.0,97.6838,97.6934,97.5972,97.626,50609.0
2023-01-09 12:40:00,101.44,101.52,101.42,101.45,27947.0,97.626,97.703,97.6068,97.6357,27947.0
2023-01-09 12:45:00,101.46,101.6,101.46,101.54,47864.0,97.6453,97.78,97.6453,97.7223,47864.0
2023-01-09 12:50:00,101.54,101.61,101.53,101.56,24877.0,97.7223,97.7896,97.7127,97.7415,24877.0
2023-01-09 12:55:00,101.57,101.61,101.5,101.59,62005.0,97.7511,97.7896,97.6838,97.7704,62005.0
2023-01-09 13:00:00,101.58,101.59,101.42,101.43,118865.0,97.7608,97.7704,97.6068,97.6164,118865.0
2023-01-09 13:05:00,101.43,101.46,101.35,101.38,69236.0,97.6164,97.6453,97.5394,97.5683,69236.0
2023-01-09 13:10:00,101.37,101.4,101.28,101.39,32240.0,97.5587,97.5875,97.4721,97.5779,32240.0
2023-01-09 13:15:00,101.38,101.4,101.33,101.39,24505.0,97.5683,97.5875,97.5202,97.5779,24505.0
2023-01-09 13:20:00,101.39,101.5,101.36,101.46,53082.0,97.5779,97.6838,97.549,97.6453,53082.0
2023-01-09 13:25:00,101.45,101.45,101.33,101.42,27303.0,97.6357,97.6357,97.5202,97.6068,27303.0
2023-01-09 13:30:00,101.4,101.44,101.27,101.3,74308.0,97.5875,97.626,97.4624,97.4913,74308.0
2023-01-09 13:35:00,101.29,101.29,101.11,101.2,86899.0,97.4817,97.4817,97.3084,97.3951,86899.0
2023-01-09 13:40:00,101.2,101.2,101.03,101.08,108669.0,97.3951,97.3951,97.2315,97.2796,108669.0
2023-01-09 13:45:00,101.08,101.14,101.0,101.12,83418.0,97.2796,97.3373,97.2026,97.3181,83418.0
2023-01-09 13:50:00,101.11,101.19,101.03,101.11,76754.0,97.3084,97.3854,97.2315,97.3084,76754.0
2023-01-09 13:55:00,101.11,101.16,101.04,101.11,25478.0,97.3084,97.3566,97.2411,97.3084,25478.0
2023-01-09 14:00:00,101.11,101.24,101.08,101.09,33913.0,97.3084,97.4336,97.2796,97.2892,33913.0
2023-01-09 14:05:00,101.08,101.09,100.84,100.97,102579.0,97.2796,97.2892,97.0486,97.1737,102579.0
2023-01-09 14:10:00,100.97,101.03,100.89,100.91,86388.0,97.1737,97.2315,97.0967,97.116,86388.0
2023-01-09 14:15:00,100.89,100.91,100.84,100.9,81552.0,97.0967,97.116,97.0486,97.1063,81552.0
2023-01-09 14:20:00,100.91,100.98,100.84,100.95,48915.0,97.116,97.1833,97.0486,97.1545,48915.0
2023-01-09 14:25:00,100.95,100.97,100.84,100.85,127028.0,97.1545,97.1737,97.0486,97.0582,127028.0
2023-01-09 14:30:00,100.85,100.9,100.79,100.81,35373.0,97.0582,97.1063,97.0005,97.0197,35373.0
2023-01-09 14:35:00,100.8,100.82,100.71,100.77,35374.0,97.0101,97.0293,96.9235,96.9812,35374.0
2023-01-09 14:40:00,100.76,100.84,100.73,100.8,160337.0,96.9716,97.0486,96.9427,97.0101,160337.0
2023-01-09 14:45:00,100.8,100.85,100.72,100.76,230046.0,97.0101,97.0582,96.9331,96.9716,230046.0
2023-01-09 14:50:00,100.76,100.77,100.66,100.67,199081.0,96.9716,96.9812,96.8754,96.885,199081.0
2023-01-09 14:55:00,100.67,100.67,100.42,100.46,377705.0,96.885,96.885,96.6444,96.6829,377705.0
2023-01-09 15:00:00,100.46,100.53,100.39,100.46,283038.0,96.6829,96.7503,96.6155,96.6829,283038.0
2023-01-09 15:05:00,100.46,100.54,100.44,100.53,81813.0,96.6829,96.7599,96.6636,96.7503,81813.0
2023-01-09 15:10:00,100.53,100.55,100.35,100.36,117043.0,96.7503,96.7695,96.577,96.5866,117043.0
2023-01-09 15:15:00,100.35,100.44,100.32,100.43,140175.0,96.577,96.6636,96.5481,96.654,140175.0
2023-01-09 15:20:00,100.42,100.59,100.42,100.51,476149.0,96.6444,96.808,96.6444,96.731,476149.0
2023-01-09 15:25:00,100.5,100.54,100.45,100.49,357088.0,96.7214,96.7599,96.6733,96.7118,357088.0
2023-01-09 15:30:00,100.5,100.62,100.44,100.61,416930.0,96.7214,96.8369,96.6636,96.8272,416930.0
2023-01-09 15:35:00,100.6,100.61,100.49,100.49,65591.0,96.8176,96.8272,96.7118,96.7118,65591.0
2023-01-09 15:40:00,100.49,100.64,100.47,100.64,119123.0,96.7118,96.8561,96.6925,96.8561,119123.0
2023-01-09 15:45:00,100.64,100.66,100.45,100.56,130852.0,96.8561,96.8754,96.6733,96.7791,130852.0
2023-01-09 15:50:00,100.57,100.72,100.53,100.65,216143.0,96.7887,96.9331,96.7503,96.8657,216143.0
2023-01-09 15:55:00,100.64,100.66,100.46,100.47,347667.0,96.8561,96.8754,96.6829,96.6925,347667.0
2023-01-10 09:30:00,100.13,100.46,100.08,100.41,231528.0,96.3653,96.6829,96.3172,96.6348,231528.0
2023-01-10 09:35:00,100.43,100.52,100.36,100.43,161487.0,96.654,96.7406,96.5866,96.654,161487.0
2023-01-10 09:40:00,100.44,100.54,100.35,100.46,164760.0,96.6636,96.7599,96.577,96.6829,164760.0
2023-01-10 09:45:00,100.48,100.5,100.15,100.29,221009.0,96.7021,96.7214,96.3845,96.5193,221009.0
2023-01-10 09:50:00,100.28,100.41,100.07,100.38,152629.0,96.5096,96.6348,96.3075,96.6059,152629.0
2023-01-10 09:55:00,100.38,100.59,100.36,100.49,154486.0,96.6059,96.808,96.5866,96.7118,154486.0
2023-01-10 10:00:00,100.5,100.53,100.31,100.4,134071.0,96.7214,96.7503,96.5385,96.6251,134071.0
2023-01-10 10:05:00,100.39,100.49,100.35,100.42,108527.0,96.6155,96.7118,96.577,96.6444,108527.0
2023-01-10 10:10:00,100.44,100.7,100.41,100.66,116955.0,96.6636,96.9139,96.6348,96.8754,116955.0
2023-01-10 10:15:00,100.66,100.75,100.55,100.56,66524.0,96.8754,96.962,96.7695,96.7791,66524.0
2023-01-10 10:20:00,100.57,100.59,100.43,100.48,561392.0,96.7887,96.808,96.654,96.7021,561392.0
2023-01-10 10:25:00,100.47,100.65,100.37,100.45,231788.0,96.6925,96.8657,96.5963,96.6733,231788.0
2023-01-10 10:30:00,100.45,100.46,100.13,100.23,114496.0,96.6733,96.6829,96.3653,96.4615,114496.0
2023-01-10 10:35:00,100.23,100.3,100.14,100.23,98118.0,96.4615,96.5289,96.3749,96.4615,98118.0
2023-01-10 10:40:00,100.22,100.25,100.07,100.11,121494.0,96.4519,96.4808,96.3075,96.346,121494.0
2023-01-10 10:45:00,100.11,100.36,100.07,100.29,96174.0,96.346,96.5866,96.3075,96.5193,96174.0
2023-01-10 10:50:00,100.28,100.52,100.28,100.49,266450.0,96.5096,96.7406,96.5096,96.7118,266450.0
2023-01-10 10:55:00,100.47,100.69,100.45,100.69,96014.0,96.6925,96.9042,96.6733,96.9042,96014.0
2023-01-10 11:00:00,100.69,100.73,100.64,100.7,60268.0,96.9042,96.9427,96.8561,96.9139,60268.0
2023-01-10 11:05:00,100.69,100.7,100.64,100.64,24658.0,96.9042,96.9139,96.8561,96.8561,24658.0
2023-01-10 11:10:00,100.63,100.75,100.62,100.65,36930.0,96.8465,96.962,96.8369,96.8657,36930.0
2023-01-10 11:15:00,100.64,100.71,100.56,100.59,65145.0,96.8561,96.9235,96.7791,96.808,65145.0
2023-01-10 11:20:00,100.6,100.69,100.55,100.64,24153.0,96.8176,96.9042,96.7695,96.8561,24153.0
2023-01-10 11:25:00,100.64,100.64,100.38,100.44,113576.0,96.8561,96.8561,96.6059,96.6636,113576.0
2023-01-10 11:30:00,100.45,100.5,100.39,100.47,62835.0,96.6733,96.7214,96.6155,96.6925,62835.0
2023-01-10 11:35:00,100.47,100.54,100.47,100.48,25653.0,96.6925,96.7599,96.6925,96.7021,25653.0
2023-01-10 11:40:00,100.48,100.55,100.45,100.51,32407.0,96.7021,96.7695,96.6733,96.731,32407.0
2023-01-10 11:45:00,100.5,100.59,100.4,100.57,48622.0,96.7214,96.808,96.6251,96.7887,48622.0
2023-01-10 11:50:00,100.57,100.64,100.55,100.64,119819.0,96.7887,96.8561,96.7695,96.8561,119819.0
2023-01-10 11:55:00,100.64,100.73,100.63,100.66,34510.0,96.8561,96.9427,96.8465,96.8754,34510.0
2023-01-10 12:00:00,100.66,100.66,100.42,100.52,89263.0,96.8754,96.8754,96.6444,96.7406,89263.0
2023-01-10 12:05:00,100.53,100.61,100.5,100.58,99997.0,96.7503,96.8272,96.7214,96.7984,99997.0
2023-01-10 12:10:00,100.58,100.68,100.53,100.61,92467.0,96.7984,96.8946,96.7503,96.8272,92467.0
2023-01-10 12:15:00,100.61,100.64,100.38,100.41,201672.0,96.8272,96.8561,96.6059,96.6348,201672.0
2023-01-10 12:20:00,100.41,100.48,100.34,100.47,117340.0,96.6348,96.7021,96.5674,96.6925,117340.0
2023-01-10 12:25:00,100.48,100.54,100.47,100.52,85111.0,96.7021,96.7599,96.6925,96.7406,85111.0
2023-01-10 12:30:00,100.53,100.61,100.51,100.57,37585.0,96.7503,96.8272,96.731,96.7887,37585.0
2023-01-10 12:35:00,100.58,100.75,100.53,100.73,139546.0,96.7984,96.962,96.7503,96.9427,139546.0
2023-01-10 12:40:00,100.72,100.73,100.66,100.68,26203.0,96.9331,96.9427,96.8754,96.8946,26203.0
2023-01-10 12:45:00,100.65,100.7,100.63,100.63,21120.0,96.8657,96.9139,96.8465,96.8465,21120.0
2023-01-10 12:50:00,100.63,100.69,100.57,100.6,15037.0,96.8465,96.9042,96.7887,96.8176,15037.0
2023-01-10 12:55:00,100.61,100.64,100.59,100.59,28770.0,96.8272,96.8561,96.808,96.808,28770.0
2023-01-10 13:00:00,100.59,100.67,100.55,100.64,60226.0,96.808,96.885,96.7695,96.8561,60226.0
2023-01-10 13:05:00,100.64,100.69,100.6,100.69,36477.0,96.8561,96.9042,96.8176,96.9042,36477.0
2023-01-10 13:10:00,100.68,100.7,100.64,100.64,22301.0,96.8946,96.9139,96.8561,96.8561,22301.0
2023-01-10 13:15:00,100.64,100.66,100.51,100.55,23996.0,96.8561,96.8754,96.731,96.7695,23996.0
2023-01-10 13:20:00,100.56,100.63,100.52,100.61,28235.0,96.7791,96.8465,96.7406,96.8272,28235.0
2023-01-10 13:25:00,100.62,100.64,100.57,100.62,26280.0,96.8369,96.8561,96.7887,96.8369,26280.0
2023-01-10 13:30:00,100.61,100.71,100.6,100.68,17791.0,96.8272,96.9235,96.8176,96.8946,17791.0
2023-01-10 13:35:00,100.69,100.79,100.67,100.73,17054.0,96.9042,97.0005,96.885,96.9427,17054.0
2023-01-10 13:40:00,100.73,100.8,100.71,100.73,53691.0,96.9427,97.0101,96.9235,96.9427,53691.0
2023-01-10 13:45:00,100.73,100.77,100.65,100.71,26720.0,96.9427,96.9812,96.8657,96.9235,26720.0
2023-01-10 13:50:00,100.71,100.71,100.65,100.69,23432.0,96.9235,96.9235,96.8657,96.9042,23432.0
2023-01-10 13:55:00,100.69,100.8,100.64,100.8,17583.0,96.9042,97.0101,96.8561,97.0101,17583.0
2023-01-10 14:00:00,100.78,100.88,100.78,100.85,174030.0,96.9909,97.0871,96.9909,97.0582,174030.0
2023-01-10 14:05:00,100.84,100.84,100.76,100.81,75686.0,97.0486,97.0486,96.9716,97.0197,75686.0
2023-01-10 14:10:00,100.81,100.89,100.8,100.86,52006.0,97.0197,97.0967,97.0101,97.0678,52006.0
2023-01-10 14:15:00,100.86,100.93,100.85,100.92,96519.0,97.0678,97.1352,97.0582,97.1256,96519.0
2023-01-10 14:20:00,100.92,100.96,100.85,100.89,26890.0,97.1256,97.1641,97.0582,97.0967,26890.0
2023-01-10 14:25:00,100.88,100.9,100.8,100.88,25028.0,97.0871,97.1063,97.0101,97.0871,25028.0
2023-01-10 14:30:00,100.89,100.96,100.87,100.9,46147.0,97.0967,97.1641,97.0775,97.1063,46147.0
2023-01-10 14:35:00,100.9,100.93,100.83,100.85,27493.0,97.1063,97.1352,97.039,97.0582,27493.0
2023-01-10 14:40:00,100.84,100.86,100.81,100.81,33386.0,97.0486,97.0678,97.0197,97.0197,33386.0
2023-01-10 14:45:00,100.81,100.84,100.76,100.82,33118.0,97.0197,97.0486,96.9716,97.0293,33118.0
2023-01-10 14:50:00,100.83,100.84,100.78,100.83,22167.0,97.039,97.0486,96.9909,97.039,22167.0
2023-01-10 14:55:00,100.83,100.85,100.76,100.78,23150.0,97.039,97.0582,96.9716,96.9909,23150.0
2023-01-10 15:00:00,100.78,100.79,100.66,100.71,362510.0,96.9909,97.0005,96.8754,96.9235,362510.0
2023-01-10 15:05:00,100.71,100.72,100.57,100.71,167505.0,96.9235,96.9331,96.7887,96.9235,167505.0
2023-01-10 15:10:00,100.72,100.83,100.66,100.83,78855.0,96.9331,97.039,96.8754,97.039,78855.0
2023-01-10 15:15:00,100.82,100.88,100.79,100.85,73834.0,97.0293,97.0871,97.0005,97.0582,73834.0
2023-01-10 15:20:00,100.86,100.86,100.78,100.8,201176.0,97.0678,97.0678,96.9909,97.0101,201176.0
2023-01-10 15:25:00,100.8,100.85,100.77,100.78,54332.0,97.0101,97.0582,96.9812,96.9909,54332.0
2023-01-10 15:30:00,100.78,100.81,100.71,100.81,76927.0,96.9909,97.0197,96.9235,97.0197,76927.0
2023-01-10 15:35:00,100.81,100.87,100.78,100.84,77181.0,97.0197,97.0775,96.9909,97.0486,77181.0
2023-01-10 15:40:00,100.84,100.86,100.76,100.84,105945.0,97.0486,97.0678,96.9716,97.0486,105945.0
2023-01-10 15:45:00,100.82,100.94,100.81,100.9,146854.0,97.0293,97.1448,97.0197,97.1063,146854.0
2023-01-10 15:50:00,100.9,101.02,100.89,100.98,217833.0,97.1063,97.2218,97.0967,97.1833,217833.0
2023-01-10 15:55:00,100.98,101.07,100.98,101.02,537782.0,97.1833,97.2699,97.1833,97.2218,537782.0
2023-01-11 09:30:00,101.6,101.62,101.46,101.48,332574.0,97.78,97.7993,97.6453,97.6645,332574.0
2023-01-11 09:35:00,101.49,101.52,101.37,101.48,212344.0,97.6742,97.703,97.5587,97.6645,212344.0
2023-01-11 09:40:00,101.48,101.69,101.47,101.66,86600.0,97.6645,97.8666,97.6549,97.8378,86600.0
2023-01-11 09:45:00,101.67,101.72,101.51,101.51,125872.0,97.8474,97.8955,97.6934,97.6934,125872.0
2023-01-11 09:50:00,101.52,101.6,101.43,101.47,81519.0,97.703,97.78,97.6164,97.6549,81519.0
2023-01-11 09:55:00,101.47,101.57,101.47,101.51,73337.0,97.6549,97.7511,97.6549,97.6934,73337.0
2023-01-11 10:00:00,101.53,101.61,101.52,101.57,69398.0,97.7127,97.7896,97.703,97.7511,69398.0
2023-01-11 10:05:00,101.58,101.67,101.52,101.58,76555.0,97.7608,97.8474,97.703,97.7608,76555.0
2023-01-11 10:10:00,101.58,101.63,101.49,101.49,36877.0,97.7608,97.8089,97.6742,97.6742,36877.0
2023-01-11 10:15:00,101.49,101.51,101.37,101.42,82504.0,97.6742,97.6934,97.5587,97.6068,82504.0
2023-01-11 10:20:00,101.42,101.49,101.32,101.4,113677.0,97.6068,97.6742,97.5105,97.5875,113677.0
2023-01-11 10:25:00,101.39,101.42,101.31,101.39,82288.0,97.5779,97.6068,97.5009,97.5779,82288.0
2023-01-11 10:30:00,101.37,101.39,101.22,101.22,104852.0,97.5587,97.5779,97.4143,97.4143,104852.0
2023-01-11 10:35:00,101.23,101.26,101.13,101.21,135511.0,97.4239,97.4528,97.3277,97.4047,135511.0
2023-01-11 10:40:00,101.21,101.36,101.2,101.36,108283.0,97.4047,97.549,97.3951,97.549,108283.0
2023-01-11 10:45:00,101.36,101.41,101.33,101.36,57513.0,97.549,97.5972,97.5202,97.549,57513.0
2023-01-11 10:50:00,101.35,101.35,101.15,101.18,118924.0,97.5394,97.5394,97.3469,97.3758,118924.0
2023-01-11 10:55:00,101.17,101.17,101.03,101.07,74512.0,97.3662,97.3662,97.2315,97.2699,74512.0
2023-01-11 11:00:00,101.06,101.17,101.05,101.16,76475.0,97.2603,97.3662,97.2507,97.3566,76475.0
2023-01-11 11:05:00,101.16,101.17,101.04,101.06,31715.0,97.3566,97.3662,97.2411,97.2603,31715.0
2023-01-11 11:10:00,101.06,101.16,101.04,101.16,47559.0,97.2603,97.3566,97.2411,97.3566,47559.0
2023-01-11 11:15:00,101.16,101.23,101.16,101.2,39729.0,97.3566,97.4239,97.3566,97.3951,39729.0
2023-01-11 11:20:00,101.19,101.19,101.13,101.14,42200.0,97.3854,97.3854,97.3277,97.3373,42200.0
2023-01-11 11:25:00,101.14,101.21,101.13,101.2,67753.0,97.3373,97.4047,97.3277,97.3951,67753.0
2023-01-11 11:30:00,101.21,101.28,101.2,101.22,83755.0,97.4047,97.4721,97.3951,97.4143,83755.0
2023-01-11 11:35:00,101.22,101.22,101.09,101.13,44570.0,97.4143,97.4143,97.2892,97.3277,44570.0
2023-01-11 11:40:00,101.14,101.23,101.13,101.23,36018.0,97.3373,97.4239,97.3277,97.4239,36018.0
2023-01-11 11:45:00,101.24,101.28,101.23,101.26,41545.0,97.4336,97.4721,97.4239,97.4528,41545.0
2023-01-11 11:50:00,101.26,101.29,101.2,101.28,11978.0,97.4528,97.4817,97.3951,97.4721,11978.0
2023-01-11 11:55:00,101.29,101.31,101.25,101.27,50162.0,97.4817,97.5009,97.4432,97.4624,50162.0
2023-01-11 12:00:00,101.27,101.38,101.27,101.36,23820.0,97.4624,97.5683,97.4624,97.549,23820.0
2023-01-11 12:05:00,101.36,101.4,101.34,101.38,20114.0,97.549,97.5875,97.5298,97.5683,20114.0
2023-01-11 12:10:00,101.39,101.5,101.38,101.47,57679.0,97.5779,97.6838,97.5683,97.6549,57679.0
2023-01-11 12:15:00,101.48,101.48,101.39,101.39,19695.0,97.6645,97.6645,97.5779,97.5779,19695.0
2023-01-11 12:20:00,101.39,101.46,101.36,101.41,56435.0,97.5779,97.6453,97.549,97.5972,56435.0
2023-01-11 12:25:00,101.41,101.5,101.39,101.48,20590.0,97.5972,97.6838,97.5779,97.6645,20590.0
2023-01-11 12:30:00,101.48,101.51,101.4,101.4,45140.0,97.6645,97.6934,97.5875,97.5875,45140.0
2023-01-11 12:35:00,101.4,101.5,101.39,101.49,22709.0,97.5875,97.6838,97.5779,97.6742,22709.0
2023-01-11 12:40:00,101.49,101.51,101.44,101.46,46459.0,97.6742,97.6934,97.626,97.6453,46459.0
2023-01-11 12:45:00,101.46,101.54,101.45,101.5,52159.0,97.6453,97.7223,97.6357,97.6838,52159.0
2023-01-11 12:50:00,101.51,101.52,101.48,101.49,21346.0,97.6934,97.703,97.6645,97.6742,21346.0
2023-01-11 12:55:00,101.49,101.51,101.46,101.49,22246.0,97.6742,97.6934,97.6453,97.6742,22246.0
2023-01-11 13:00:00,101.51,101.6,101.5,101.59,32433.0,97.6934,97.78,97.6838,97.7704,32433.0
2023-01-11 13:05:00,101.59,101.6,101.55,101.59,27925.0,97.7704,97.78,97.7319,97.7704,27925.0
2023-01-11 13:10:00,101.59,101.76,101.59,101.72,143726.0,97.7704,97.934,97.7704,97.8955,143726.0
2023-01-11 13:15:00,101.72,101.72,101.52,101.6,122730.0,97.8955,97.8955,97.703,97.78,122730.0
2023-01-11 13:20:00,101.61,101.64,101.55,101.63,37260.0,97.7896,97.8185,97.7319,97.8089,37260.0
2023-01-11 13:25:00,101.62,101.73,101.62,101.71,83941.0,97.7993,97.9051,97.7993,97.8859,83941.0
2023-01-11 13:30:00,101.72,101.75,101.69,101.73,66004.0,97.8955,97.9244,97.8666,97.9051,66004.0
2023-01-11 13:35:00,101.74,101.76,101.7,101.73,41329.0,97.9148,97.934,97.8763,97.9051,41329.0
2023-01-11 13:40:00,101.72,101.76,101.69,101.69,33291.0,97.8955,97.934,97.8666,97.8666,33291.0
2023-01-11 13:45:00,101.69,101.7,101.63,101.64,34050.0,97.8666,97.8763,97.8089,97.8185,34050.0
2023-01-11 13:50:00,101.64,101.65,101.44,101.44,66194.0,97.8185,97.8281,97.626,97.626,66194.0
2023-01-11 13:55:00,101.44,101.53,101.43,101.52,65338.0,97.626,97.7127,97.6164,97.703,65338.0
2023-01-11 14:00:00,101.52,101.57,101.49,101.5,68269.0,97.703,97.7511,97.6742,97.6838,68269.0
2023-01-11 14:05:00,101.5,101.5,101.39,101.45,250431.0,97.6838,97.6838,97.5779,97.6357,250431.0
2023-01-11 14:10:00,101.46,101.49,101.41,101.42,46294.0,97.6453,97.6742,97.5972,97.6068,46294.0
2023-01-11 14:15:00,101.41,101.54,101.37,101.51,47314.0,97.5972,97.7223,97.5587,97.6934,47314.0
2023-01-11 14:20:00,101.51,101.55,101.49,101.53,180840.0,97.6934,97.7319,97.6742,97.7127,180840.0
2023-01-11 14:25:00,101.53,101.61,101.51,101.6,27915.0,97.7127,97.7896,97.6934,97.78,27915.0
2023-01-11 14:30:00,101.62,101.7,101.6,101.7,31456.0,97.7993,97.8763,97.78,97.8763,31456.0
2023-01-11 14:35:00,101.69,101.74,101.67,101.7,24994.0,97.8666,97.9148,97.8474,97.8763,24994.0
2023-01-11 14:40:00,101.7,101.76,101.66,101.75,25929.0,97.8763,97.934,97.8378,97.9244,25929.0
2023-01-11 14:45:00,101.76,101.78,101.74,101.77,42730.0,97.934,97.9533,97.9148,97.9436,42730.0
2023-01-11 14:50:00,101.76,101.78,101.74,101.76,26946.0,97.934,97.9533,97.9148,97.934,26946.0
2023-01-11 14:55:00,101.75,101.77,101.72,101.77,47798.0,97.9244,97.9436,97.8955,97.9436,47798.0
2023-01-11 15:00:00,101.78,101.86,101.77,101.84,56995.0,97.9533,98.0302,97.9436,98.011,56995.0
2023-01-11 15:05:00,101.84,101.87,101.8,101.84,65876.0,98.011,98.0399,97.9725,98.011,65876.0
2023-01-11 15:10:00,101.84,101.91,101.83,101.9,81601.0,98.011,98.0784,98.0014,98.0687,81601.0
2023-01-11 15:15:00,101.89,101.95,101.87,101.92,107080.0,98.0591,98.1169,98.0399,98.088,107080.0
2023-01-11 15:20:00,101.93,101.95,101.87,101.89,27675.0,98.0976,98.1169,98.0399,98.0591,27675.0
2023-01-11 15:25:00,101.9,101.94,101.77,101.79,65088.0,98.0687,98.1072,97.9436,97.9629,65088.0
2023-01-11 15:30:00,101.79,101.79,101.69,101.71,132406.0,97.9629,97.9629,97.8666,97.8859,132406.0
2023-01-11 15:35:00,101.71,101.76,101.71,101.73,98737.0,97.8859,97.934,97.8859,97.9051,98737.0
2023-01-11 15:40:00,101.72,101.8,101.68,101.79,142599.0,97.8955,97.9725,97.857,97.9629,142599.0
2023-01-11 15:45:00,101.78,101.84,101.74,101.83,267148.0,97.9533,98.011,97.9148,98.0014,267148.0
2023-01-11 15:50:00,101.83,101.87,101.74,101.87,226927.0,98.0014,98.0399,97.9148,98.0399,226927.0
2023-01-11 15:55:00,101.87,102.0,101.86,101.97,432481.0,98.0399,98.165,98.0302,98.1361,432481.0
2023-01-12 09:30:00,102.35,102.47,101.93,102.0,288588.0,98.5018,98.6173,98.0976,98.165,288588.0
2023-01-12 09:35:00,102.0,102.12,101.93,102.0,133015.0,98.165,98.2805,98.0976,98.165,133015.0
2023-01-12 09:40:00,101.99,102.04,101.72,101.73,299462.0,98.1554,98.2035,97.8955,97.9051,299462.0
2023-01-12 09:45:00,101.73,101.79,101.58,101.62,585128.0,97.9051,97.9629,97.7608,97.7993,585128.0
2023-01-12 09:50:00,101.61,101.77,101.49,101.75,505610.0,97.7896,97.9436,97.6742,97.9244,505610.0
2023-01-12 09:55:00,101.74,102.13,101.72,102.12,371005.0,97.9148,98.2901,97.8955,98.2805,371005.0
2023-01-12 10:00:00,102.13,102.23,102.01,102.16,103700.0,98.2901,98.3863,98.1746,98.319,103700.0
2023-01-12 10:05:00,102.15,102.23,102.05,102.14,55031.0,98.3093,98.3863,98.2131,98.2997,55031.0
2023-01-12 10:10:00,102.15,102.65,102.15,102.48,96995.0,98.3093,98.7905,98.3093,98.6269,96995.0
2023-01-12 10:15:00,102.48,102.59,102.43,102.46,93900.0,98.6269,98.7328,98.5788,98.6077,93900.0
2023-01-12 10:20:00,102.47,102.55,102.39,102.5,127027.0,98.6173,98.6943,98.5403,98.6462,127027.0
2023-01-12 10:25:00,102.5,102.56,102.33,102.41,76904.0,98.6462,98.7039,98.4826,98.5596,76904.0
2023-01-12 10:30:00,102.43,102.51,102.3,102.51,67277.0,98.5788,98.6558,98.4537,98.6558,67277.0
2023-01-12 10:35:00,102.49,102.63,102.48,102.63,71593.0,98.6366,98.7713,98.6269,98.7713,71593.0
2023-01-12 10:40:00,102.63,102.65,102.18,102.26,71137.0,98.7713,98.7905,98.3382,98.4152,71137.0
2023-01-12 10:45:00,102.26,102.32,102.09,102.17,77590.0,98.4152,98.4729,98.2516,98.3286,77590.0
2023-01-12 10:50:00,102.15,102.35,102.09,102.33,81978.0,98.3093,98.5018,98.2516,98.4826,81978.0
2023-01-12 10:55:00,102.33,102.46,102.25,102.26,159721.0,98.4826,98.6077,98.4056,98.4152,159721.0
2023-01-12 11:00:00,102.27,102.28,102.01,102.21,177800.0,98.4248,98.4345,98.1746,98.3671,177800.0
2023-01-12 11:05:00,102.2,102.29,102.1,102.18,74156.0,98.3575,98.4441,98.2612,98.3382,74156.0
2023-01-12 11:10:00,102.19,102.32,102.16,102.31,59769.0,98.3478,98.4729,98.319,98.4633,59769.0
2023-01-12 11:15:00,102.32,102.38,102.24,102.25,49042.0,98.4729,98.5307,98.396,98.4056,49042.0
2023-01-12 11:20:00,102.25,102.32,102.21,102.27,64112.0,98.4056,98.4729,98.3671,98.4248,64112.0
2023-01-12 11:25:00,102.27,102.31,102.09,102.22,63123.0,98.4248,98.4633,98.2516,98.3767,63123.0
2023-01-12 11:30:00,102.23,102.24,102.0,102.09,48297.0,98.3863,98.396,98.165,98.2516,48297.0
2023-01-12 11:35:00,102.1,102.23,102.04,102.16,66139.0,98.2612,98.3863,98.2035,98.319,66139.0
2023-01-12 11:40:00,102.13,102.34,102.12,102.33,55074.0,98.2901,98.4922,98.2805,98.4826,55074.0
2023-01-12 11:45:00,102.32,102.35,102.18,102.22,69964.0,98.4729,98.5018,98.3382,98.3767,69964.0
2023-01-12 11:50:00,102.21,102.28,102.18,102.25,25975.0,98.3671,98.4345,98.3382,98.4056,25975.0
2023-01-12 11:55:00,102.25,102.43,102.24,102.39,39720.0,98.4056,98.5788,98.396,98.5403,39720.0
2023-01-12 12:00:00,102.37,102.43,102.34,102.4,43697.0,98.5211,98.5788,98.4922,98.5499,43697.0
2023-01-12 12:05:00,102.42,102.56,102.39,102.53,23912.0,98.5692,98.7039,98.5403,98.6751,23912.0
2023-01-12 12:10:00,102.54,102.65,102.51,102.62,104413.0,98.6847,98.7905,98.6558,98.7617,104413.0
2023-01-12 12:15:00,102.62,102.71,102.59,102.69,31791.0,98.7617,98.8483,98.7328,98.829,31791.0
2023-01-12 12:20:00,102.69,102.71,102.64,102.7,49745.0,98.829,98.8483,98.7809,98.8387,49745.0
2023-01-12 12:25:00,102.7,102.76,102.64,102.74,79220.0,98.8387,98.8964,98.7809,98.8772,79220.0
2023-01-12 12:30:00,102.74,102.78,102.69,102.75,21991.0,98.8772,98.9157,98.829,98.8868,21991.0
2023-01-12 12:35:00,102.75,102.79,102.7,102.7,37415.0,98.8868,98.9253,98.8387,98.8387,37415.0
2023-01-12 12:40:00,102.69,102.73,102.66,102.7,37311.0,98.829,98.8675,98.8002,98.8387,37311.0
2023-01-12 12:45:00,102.7,102.8,102.7,102.77,22500.0,98.8387,98.9349,98.8387,98.906,22500.0
2023-01-12 12:50:00,102.77,102.85,102.76,102.8,27435.0,98.906,98.983,98.8964,98.9349,27435.0
2023-01-12 12:55:00,102.81,102.84,102.8,102.82,68917.0,98.9445,98.9734,98.9349,98.9542,68917.0
2023-01-12 13:00:00,102.81,102.87,102.75,102.85,52604.0,98.9445,99.0023,98.8868,98.983,52604.0
2023-01-12 13:05:00,102.84,102.86,102.76,102.77,57134.0,98.9734,98.9926,98.8964,98.906,57134.0
2023-01-12 13:10:00,102.77,102.83,102.75,102.82,22052.0,98.906,98.9638,98.8868,98.9542,22052.0
2023-01-12 13:15:00,102.83,102.9,102.81,102.85,51833.0,98.9638,99.0311,98.9445,98.983,51833.0
2023-01-12 13:20:00,102.85,102.89,102.8,102.82,70267.0,98.983,99.0215,98.9349,98.9542,70267.0
2023-01-12 13:25:00,102.81,102.81,102.36,102.44,116709.0,98.9445,98.9445,98.5114,98.5884,116709.0
2023-01-12 13:30:00,102.43,102.58,102.33,102.54,248742.0,98.5788,98.7232,98.4826,98.6847,248742.0
2023-01-12 13:35:00,102.54,102.71,102.52,102.66,76222.0,98.6847,98.8483,98.6654,98.8002,76222.0
2023-01-12 13:40:00,102.67,102.74,102.63,102.69,58056.0,98.8098,98.8772,98.7713,98.829,58056.0
2023-01-12 13:45:00,102.71,102.81,102.69,102.78,39994.0,98.8483,98.9445,98.829,98.9157,39994.0
2023-01-12 13:50:00,102.78,102.92,102.76,102.86,40226.0,98.9157,99.0504,98.8964,98.9926,40226.0
2023-01-12 13:55:00,102.85,102.93,102.84,102.9,84737.0,98.983,99.06,98.9734,99.0311,84737.0
2023-01-12 14:00:00,102.9,102.98,102.83,102.84,465867.0,99.0311,99.1081,98.9638,98.9734,465867.0
2023-01-12 14:05:00,102.84,102.89,102.74,102.76,39809.0,98.9734,99.0215,98.8772,98.8964,39809.0
2023-01-12 14:10:00,102.77,102.8,102.72,102.78,55594.0,98.906,98.9349,98.8579,98.9157,55594.0
2023-01-12 14:15:00,102.79,102.8,102.71,102.79,41678.0,98.9253,98.9349,98.8483,98.9253,41678.0
2023-01-12 14:20:00,102.78,102.84,102.66,102.72,38466.0,98.9157,98.9734,98.8002,98.8579,38466.0
2023-01-12 14:25:00,102.72,102.76,102.69,102.7,52694.0,98.8579,98.8964,98.829,98.8387,52694.0
2023-01-12 14:30:00,102.7,102.76,102.64,102.69,40087.0,98.8387,98.8964,98.7809,98.829,40087.0
2023-01-12 14:35:00,102.69,102.76,102.65,102.76,80164.0,98.829,98.8964,98.7905,98.8964,80164.0
2023-01-12 14:40:00,102.76,102.79,102.65,102.7,54480.0,98.8964,98.9253,98.7905,98.8387,54480.0
2023-01-12 14:45:00,102.69,102.75,102.67,102.67,33913.0,98.829,98.8868,98.8098,98.8098,33913.0
2023-01-12 14:50:00,102.67,102.67,102.46,102.51,268239.0,98.8098,98.8098,98.6077,98.6558,268239.0
2023-01-12 14:55:00,102.52,102.63,102.45,102.62,34227.0,98.6654,98.7713,98.5981,98.7617,34227.0
2023-01-12 15:00:00,102.63,102.7,102.56,102.64,142866.0,98.7713,98.8387,98.7039,98.7809,142866.0
2023-01-12 15:05:00,102.64,102.65,102.47,102.48,39788.0,98.7809,98.7905,98.6173,98.6269,39788.0
2023-01-12 15:10:00,102.5,102.51,102.41,102.43,63921.0,98.6462,98.6558,98.5596,98.5788,63921.0
2023-01-12 15:15:00,102.43,102.49,102.39,102.4,57322.0,98.5788,98.6366,98.5403,98.5499,57322.0
2023-01-12 15:20:00,102.41,102.54,102.37,102.52,129547.0,98.5596,98.6847,98.5211,98.6654,129547.0
2023-01-12 15:25:00,102.52,102.57,102.47,102.48,48996.0,98.6654,98.7135,98.6173,98.6269,48996.0
2023-01-12 15:30:00,102.49,102.62,102.49,102.59,58174.0,98.6366,98.7617,98.6366,98.7328,58174.0
2023-01-12 15:35:00,102.6,102.6,102.44,102.53,58342.0,98.7424,98.7424,98.5884,98.6751,58342.0
2023-01-12 15:40:00,102.54,102.6,102.5,102.53,116165.0,98.6847,98.7424,98.6462,98.6751,116165.0
2023-01-12 15:45:00,102.52,102.52,102.37,102.43,132205.0,98.6654,98.6654,98.5211,98.5788,132205.0
2023-01-12 15:50:00,102.44,102.54,102.44,102.51,315452.0,98.5884,98.6847,98.5884,98.6558,315452.0
2023-01-12 15:55:00,102.51,102.61,102.48,102.57,473117.0,98.6558,98.752,98.6269,98.7135,473117.0
2023-01-13 09:30:00,101.71,101.9,101.5,101.86,296268.0,97.8859,98.0687,97.6838,98.0302,296268.0
2023-01-13 09:35:00,101.85,101.85,101.57,101.67,218421.0,98.0206,98.0206,97.7511,97.8474,218421.0
2023-01-13 09:40:00,101.67,101.74,101.45,101.63,237908.0,97.8474,97.9148,97.6357,97.8089,237908.0
2023-01-13 09:45:00,101.63,101.94,101.56,101.84,177221.0,97.8089,98.1072,97.7415,98.011,177221.0
2023-01-13 09:50:00,101.84,101.99,101.81,101.98,134478.0,98.011,98.1554,97.9821,98.1457,134478.0
2023-01-13 09:55:00,101.98,102.02,101.86,101.96,185128.0,98.1457,98.1842,98.0302,98.1265,185128.0
2023-01-13 10:00:00,101.95,102.11,101.77,101.97,262436.0,98.1169,98.2708,97.9436,98.1361,262436.0
2023-01-13 10:05:00,101.98,102.12,101.95,102.07,398113.0,98.1457,98.2805,98.1169,98.2323,398113.0
2023-01-13 10:10:00,102.07,102.17,102.02,102.08,418480.0,98.2323,98.3286,98.1842,98.242,418480.0
2023-01-13 10:15:00,102.08,102.15,102.07,102.11,134628.0,98.242,98.3093,98.2323,98.2708,134628.0
2023-01-13 10:20:00,102.13,102.25,102.06,102.23,71994.0,98.2901,98.4056,98.2227,98.3863,71994.0
2023-01-13 10:25:00,102.24,102.31,102.2,102.29,63631.0,98.396,98.4633,98.3575,98.4441,63631.0
2023-01-13 10:30:00,102.29,102.32,102.09,102.09,77396.0,98.4441,98.4729,98.2516,98.2516,77396.0
2023-01-13 10:35:00,102.09,102.16,102.06,102.08,125453.0,98.2516,98.319,98.2227,98.242,125453.0
2023-01-13 10:40:00,102.09,102.2,102.05,102.05,72964.0,98.2516,98.3575,98.2131,98.2131,72964.0
2023-01-13 10:45:00,102.04,102.21,102.03,102.2,65597.0,98.2035,98.3671,98.1939,98.3575,65597.0
2023-01-13 10:50:00,102.2,102.23,102.08,102.14,37963.0,98.3575,98.3863,98.242,98.2997,37963.0
2023-01-13 10:55:00,102.15,102.18,102.02,102.08,158042.0,98.3093,98.3382,98.1842,98.242,158042.0
2023-01-13 11:00:00,102.09,102.12,101.93,102.04,53776.0,98.2516,98.2805,98.0976,98.2035,53776.0
2023-01-13 11:05:00,102.04,102.04,101.82,101.84,126910.0,98.2035,98.2035,97.9917,98.011,126910.0
2023-01-13 11:10:00,101.84,101.9,101.8,101.84,116583.0,98.011,98.0687,97.9725,98.011,116583.0
2023-01-13 11:15:00,101.84,101.91,101.82,101.88,39003.0,98.011,98.0784,97.9917,98.0495,39003.0
2023-01-13 11:20:00,101.88,102.05,101.88,102.04,46534.0,98.0495,98.2131,98.0495,98.2035,46534.0
2023-01-13 11:25:00,102.05,102.07,101.96,101.96,36715.0,98.2131,98.2323,98.1265,98.1265,36715.0
2023-01-13 11:30:00,101.97,101.98,101.78,101.82,616623.0,98.1361,98.1457,97.9533,97.9917,616623.0
2023-01-13 11:35:00,101.83,101.91,101.79,101.8,100692.0,98.0014,98.0784,97.9629,97.9725,100692.0
2023-01-13 11:40:00,101.81,101.91,101.79,101.89,37145.0,97.9821,98.0784,97.9629,98.0591,37145.0
2023-01-13 11:45:00,101.89,101.9,101.77,101.84,66019.0,98.0591,98.0687,97.9436,98.011,66019.0
2023-01-13 11:50:00,101.84,101.89,101.73,101.81,57202.0,98.011,98.0591,97.9051,97.9821,57202.0
2023-01-13 11:55:00,101.82,101.87,101.71,101.84,105423.0,97.9917,98.0399,97.8859,98.011,105423.0
2023-01-13 12:00:00,101.84,101.85,101.76,101.77,43280.0,98.011,98.0206,97.934,97.9436,43280.0
2023-01-13 12:05:00,101.77,101.85,101.76,101.82,49262.0,97.9436,98.0206,97.934,97.9917,49262.0
2023-01-13 12:10:00,101.82,101.93,101.82,101.92,56074.0,97.9917,98.0976,97.9917,98.088,56074.0
2023-01-13 12:15:00,101.91,101.98,101.88,101.96,61191.0,98.0784,98.1457,98.0495,98.1265,61191.0
2023-01-13 12:20:00,101.97,101.97,101.87,101.89,46074.0,98.1361,98.1361,98.0399,98.0591,46074.0
2023-01-13 12:25:00,101.89,101.98,101.88,101.94,41092.0,98.0591,98.1457,98.0495,98.1072,41092.0
2023-01-13 12:30:00,101.94,101.95,101.86,101.9,41554.0,98.1072,98.1169,98.0302,98.0687,41554.0
2023-01-13 12:35:00,101.89,101.9,101.78,101.79,38049.0,98.0591,98.0687,97.9533,97.9629,38049.0
2023-01-13 12:40:00,101.79,101.91,101.78,101.91,56387.0,97.9629,98.0784,97.9533,98.0784,56387.0
2023-01-13 12:45:00,101.91,101.95,101.89,101.92,56532.0,98.0784,98.1169,98.0591,98.088,56532.0
2023-01-13 12:50:00,101.92,101.95,101.89,101.93,40508.0,98.088,98.1169,98.0591,98.0976,40508.0
2023-01-13 12:55:00,101.93,102.03,101.91,101.99,71156.0,98.0976,98.1939,98.0784,98.1554,71156.0
2023-01-13 13:00:00,101.98,102.04,101.95,102.0,36248.0,98.1457,98.2035,98.1169,98.165,36248.0
2023-01-13 13:05:00,101.99,101.99,101.94,101.95,22520.0,98.1554,98.1554,98.1072,98.1169,22520.0
2023-01-13 13:10:00,101.95,102.02,101.95,102.0,36732.0,98.1169,98.1842,98.1169,98.165,36732.0
2023-01-13 13:15:00,102.01,102.01,101.86,101.86,35410.0,98.1746,98.1746,98.0302,98.0302,35410.0
2023-01-13 13:20:00,101.86,101.87,101.81,101.84,70752.0,98.0302,98.0399,97.9821,98.011,70752.0
2023-01-13 13:25:00,101.83,101.84,101.76,101.84,27913.0,98.0014,98.011,97.934,98.011,27913.0
2023-01-13 13:30:00,101.83,101.9,101.8,101.88,103486.0,98.0014,98.0687,97.9725,98.0495,103486.0
2023-01-13 13:35:00,101.88,101.94,101.85,101.94,48079.0,98.0495,98.1072,98.0206,98.1072,48079.0
2023-01-13 13:40:00,101.94,102.07,101.94,102.05,39403.0,98.1072,98.2323,98.1072,98.2131,39403.0
2023-01-13 13:45:00,102.04,102.12,102.02,102.1,37483.0,98.2035,98.2805,98.1842,98.2612,37483.0
2023-01-13 13:50:00,102.11,102.11,102.01,102.02,33913.0,98.2708,98.2708,98.1746,98.1842,33913.0
2023-01-13 13:55:00,102.02,102.1,102.01,102.09,59166.0,98.1842,98.2612,98.1746,98.2516,59166.0
2023-01-13 14:00:00,102.1,102.14,102.04,102.08,37369.0,98.2612,98.2997,98.2035,98.242,37369.0
2023-01-13 14:05:00,102.08,102.12,102.03,102.06,51618.0,98.242,98.2805,98.1939,98.2227,51618.0
2023-01-13 14:10:00,102.06,102.13,102.05,102.13,33119.0,98.2227,98.2901,98.2131,98.2901,33119.0
2023-01-13 14:15:00,102.13,102.16,102.05,102.07,69582.0,98.2901,98.319,98.2131,98.2323,69582.0
2023-01-13 14:20:00,102.08,102.08,102.02,102.06,65589.0,98.242,98.242,98.1842,98.2227,65589.0
2023-01-13 14:25:00,102.06,102.07,102.02,102.07,31349.0,98.2227,98.2323,98.1842,98.2323,31349.0
2023-01-13 14:30:00,102.07,102.1,102.02,102.05,53024.0,98.2323,98.2612,98.1842,98.2131,53024.0
2023-01-13 14:35:00,102.05,102.08,101.93,102.08,304419.0,98.2131,98.242,98.0976,98.242,304419.0
2023-01-13 14:40:00,102.07,102.08,102.0,102.05,105326.0,98.2323,98.242,98.165,98.2131,105326.0
2023-01-13 14:45:00,102.05,102.19,102.03,102.17,340414.0,98.2131,98.3478,98.1939,98.3286,340414.0
2023-01-13 14:50:00,102.17,102.17,102.1,102.1,94864.0,98.3286,98.3286,98.2612,98.2612,94864.0
2023-01-13 14:55:00,102.1,102.15,102.06,102.13,49222.0,98.2612,98.3093,98.2227,98.2901,49222.0
2023-01-13 15:00:00,102.13,102.23,102.12,102.23,42032.0,98.2901,98.3863,98.2805,98.3863,42032.0
2023-01-13 15:05:00,102.23,102.24,102.17,102.24,54118.0,98.3863,98.396,98.3286,98.396,54118.0
2023-01-13 15:10:00,102.23,102.27,102.14,102.17,98906.0,98.3863,98.4248,98.2997,98.3286,98906.0
2023-01-13 15:15:00,102.17,102.23,102.15,102.23,39915.0,98.3286,98.3863,98.3093,98.3863,39915.0
2023-01-13 15:20:00,102.23,102.31,102.23,102.31,112478.0,98.3863,98.4633,98.3863,98.4633,112478.0
2023-01-13 15:25:00,102.3,102.32,102.27,102.32,81152.0,98.4537,98.4729,98.4248,98.4729,81152.0
2023-01-13 15:30:00,102.32,102.37,102.28,102.36,71525.0,98.4729,98.5211,98.4345,98.5114,71525.0
2023-01-13 15:35:00,102.36,102.53,102.35,102.53,199402.0,98.5114,98.6751,98.5018,98.6751,199402.0
2023-01-13 15:40:00,102.53,102.54,102.42,102.45,297872.0,98.6751,98.6847,98.5692,98.5981,297872.0
2023-01-13 15:45:00,102.45,102.45,102.33,102.42,155238.0,98.5981,98.5981,98.4826,98.5692,155238.0
2023-01-13 15:50:00,102.42,102.42,102.3,102.4,290146.0,98.5692,98.5692,98.4537,98.5499,290146.0
2023-01-13 15:55:00,102.39,102.49,102.39,102.44,588499.0,98.5403,98.6366,98.5403,98.5884,588499.0
2023-01-17 09:30:00,102.4,102.54,102.15,102.21,310505.0,98.5499,98.6847,98.3093,98.3671,310505.0
2023-01-17 09:35:00,102.21,102.36,102.2,102.32,284148.0,98.3671,98.5114,98.3575,98.4729,284148.0
2023-01-17 09:40:00,102.32,102.42,102.23,102.39,167241.0,98.4729,98.5692,98.3863,98.5403,167241.0
2023-01-17 09:45:00,102.38,102.43,102.27,102.36,130970.0,98.5307,98.5788,98.4248,98.5114,130970.0
2023-01-17 09:50:00,102.35,102.37,102.25,102.31,97719.0,98.5018,98.5211,98.4056,98.4633,97719.0
2023-01-17 09:55:00,102.31,102.33,102.09,102.22,182817.0,98.4633,98.4826,98.2516,98.3767,182817.0
2023-01-17 10:00:00,102.22,102.53,102.22,102.41,244813.0,98.3767,98.6751,98.3767,98.5596,244813.0
2023-01-17 10:05:00,102.42,102.48,102.32,102.38,118354.0,98.5692,98.6269,98.4729,98.5307,118354.0
2023-01-17 10:10:00,102.38,102.41,102.24,102.25,96584.0,98.5307,98.5596,98.396,98.4056,96584.0
2023-01-17 10:15:00,102.26,102.31,102.22,102.26,70556.0,98.4152,98.4633,98.3767,98.4152,70556.0
2023-01-17 10:20:00,102.27,102.39,102.27,102.37,85902.0,98.4248,98.5403,98.4248,98.5211,85902.0
2023-01-17 10:25:00,102.37,102.45,102.31,102.4,65568.0,98.5211,98.5981,98.4633,98.5499,65568.0
2023-01-17 10:30:00,102.41,102.42,102.29,102.36,54588.0,98.5596,98.5692,98.4441,98.5114,54588.0
2023-01-17 10:35:00,102.36,102.36,102.15,102.17,39299.0,98.5114,98.5114,98.3093,98.3286,39299.0
2023-01-17 10:40:00,102.17,102.18,101.92,102.08,142612.0,98.3286,98.3382,98.088,98.242,142612.0
2023-01-17 10:45:00,102.07,102.07,101.97,102.02,37220.0,98.2323,98.2323,98.1361,98.1842,37220.0
2023-01-17 10:50:00,102.02,102.03,101.9,101.98,44393.0,98.1842,98.1939,98.0687,98.1457,44393.0
2023-01-17 10:55:00,101.98,102.02,101.92,101.98,243727.0,98.1457,98.1842,98.088,98.1457,243727.0
2023-01-17 11:00:00,101.98,102.01,101.88,102.0,72437.0,98.1457,98.1746,98.0495,98.165,72437.0
2023-01-17 11:05:00,102.0,102.01,101.86,101.88,158402.0,98.165,98.1746,98.0302,98.0495,158402.0
2023-01-17 11:10:00,101.88,101.9,101.78,101.87,188830.0,98.0495,98.0687,97.9533,98.0399,188830.0
2023-01-17 11:15:00,101.87,101.89,101.81,101.86,45689.0,98.0399,98.0591,97.9821,98.0302,45689.0
2023-01-17 11:20:00,101.87,101.87,101.74,101.77,84281.0,98.0399,98.0399,97.9148,97.9436,84281.0
2023-01-17 11:25:00,101.78,101.98,101.78,101.93,111951.0,97.9533,98.1457,97.9533,98.0976,111951.0
2023-01-17 11:30:00,101.92,101.97,101.87,101.89,40541.0,98.088,98.1361,98.0399,98.0591,40541.0
2023-01-17 11:35:00,101.9,101.92,101.81,101.87,51069.0,98.0687,98.088,97.9821,98.0399,51069.0
2023-01-17 11:40:00,101.88,101.93,101.86,101.88,30777.0,98.0495,98.0976,98.0302,98.0495,30777.0
2023-01-17 11:45:00,101.88,101.93,101.86,101.93,81587.0,98.0495,98.0976,98.0302,98.0976,81587.0
2023-01-17 11:50:00,101.93,101.97,101.9,101.9,48880.0,98.0976,98.1361,98.0687,98.0687,48880.0
2023-01-17 11:55:00,101.9,101.95,101.89,101.93,44158.0,98.0687,98.1169,98.0591,98.0976,44158.0
2023-01-17 12:00:00,101.94,102.04,101.94,102.03,61932.0,98.1072,98.2035,98.1072,98.1939,61932.0
2023-01-17 12:05:00,102.03,102.05,101.94,101.95,67303.0,98.1939,98.2131,98.1072,98.1169,67303.0
2023-01-17 12:10:00,101.94,101.97,101.89,101.91,50107.0,98.1072,98.1361,98.0591,98.0784,50107.0
2023-01-17 12:15:00,101.91,101.93,101.86,101.87,88747.0,98.0784,98.0976,98.0302,98.0399,88747.0
2023-01-17 12:20:00,101.88,101.9,101.77,101.8,50538.0,98.0495,98.0687,97.9436,97.9725,50538.0
2023-01-17 12:25:00,101.8,101.8,101.73,101.74,39757.0,97.9725,97.9725,97.9051,97.9148,39757.0
2023-01-17 12:30:00,101.74,101.84,101.73,101.83,21071.0,97.9148,98.011,97.9051,98.0014,21071.0
2023-01-17 12:35:00,101.83,101.91,101.82,101.87,31519.0,98.0014,98.0784,97.9917,98.0399,31519.0
2023-01-17 12:40:00,101.88,101.9,101.84,101.84,36460.0,98.0495,98.0687,98.011,98.011,36460.0
2023-01-17 12:45:00,101.84,101.92,101.82,101.86,356592.0,98.011,98.088,97.9917,98.0302,356592.0
2023-01-17 12:50:00,101.85,101.9,101.82,101.86,42337.0,98.0206,98.0687,97.9917,98.0302,42337.0
2023-01-17 12:55:00,101.85,101.87,101.75,101.8,32094.0,98.0206,98.0399,97.9244,97.9725,32094.0
2023-01-17 13:00:00,101.8,101.87,101.78,101.86,43453.0,97.9725,98.0399,97.9533,98.0302,43453.0
2023-01-17 13:05:00,101.85,101.88,101.78,101.78,41825.0,98.0206,98.0495,97.9533,97.9533,41825.0
2023-01-17 13:10:00,101.78,101.78,101.72,101.77,18621.0,97.9533,97.9533,97.8955,97.9436,18621.0
2023-01-17 13:15:00,101.77,101.82,101.75,101.79,23053.0,97.9436,97.9917,97.9244,97.9629,23053.0
2023-01-17 13:20:00,101.8,101.83,101.76,101.79,39684.0,97.9725,98.0014,97.934,97.9629,39684.0
2023-01-17 13:25:00,101.79,101.82,101.75,101.8,30665.0,97.9629,97.9917,97.9244,97.9725,30665.0
2023-01-17 13:30:00,101.81,101.83,101.76,101.77,34030.0,97.9821,98.0014,97.934,97.9436,34030.0
2023-01-17 13:35:00,101.77,101.89,101.76,101.88,36199.0,97.9436,98.0591,97.934,98.0495,36199.0
2023-01-17 13:40:00,101.88,101.9,101.87,101.87,18112.0,98.0495,98.0687,98.0399,98.0399,18112.0
2023-01-17 13:45:00,101.87,101.89,101.81,101.85,34040.0,98.0399,98.0591,97.9821,98.0206,34040.0
2023-01-17 13:50:00,101.85,101.88,101.77,101.78,12845.0,98.0206,98.0495,97.9436,97.9533,12845.0
2023-01-17 13:55:00,101.77,101.81,101.73,101.8,33148.0,97.9436,97.9821,97.9051,97.9725,33148.0
2023-01-17 14:00:00,101.79,101.83,101.77,101.83,28590.0,97.9629,98.0014,97.9436,98.0014,28590.0
2023-01-17 14:05:00,101.84,101.89,101.83,101.87,16765.0,98.011,98.0591,98.0014,98.0399,16765.0
2023-01-17 14:10:00,101.88,101.9,101.7,101.73,50282.0,98.0495,98.0687,97.8763,97.9051,50282.0
2023-01-17 14:15:00,101.72,101.73,101.55,101.64,133358.0,97.8955,97.9051,97.7319,97.8185,133358.0
2023-01-17 14:20:00,101.63,101.64,101.54,101.62,70519.0,97.8089,97.8185,97.7223,97.7993,70519.0
2023-01-17 14:25:00,101.63,101.66,101.6,101.61,18741.0,97.8089,97.8378,97.78,97.7896,18741.0
2023-01-17 14:30:00,101.61,101.72,101.61,101.72,20533.0,97.7896,97.8955,97.7896,97.8955,20533.0
2023-01-17 14:35:00,101.72,101.83,101.71,101.79,34904.0,97.8955,98.0014,97.8859,97.9629,34904.0
2023-01-17 14:40:00,101.79,101.82,101.75,101.79,31991.0,97.9629,97.9917,97.9244,97.9629,31991.0
2023-01-17 14:45:00,101.8,101.83,101.78,101.82,23281.0,97.9725,98.0014,97.9533,97.9917,23281.0
2023-01-17 14:50:00,101.82,101.86,101.77,101.79,103367.0,97.9917,98.0302,97.9436,97.9629,103367.0
2023-01-17 14:55:00,101.79,101.79,101.68,101.74,33823.0,97.9629,97.9629,97.857,97.9148,33823.0
2023-01-17 15:00:00,101.74,101.84,101.72,101.82,99585.0,97.9148,98.011,97.8955,97.9917,99585.0
2023-01-17 15:05:00,101.82,101.82,101.74,101.76,35907.0,97.9917,97.9917,97.9148,97.934,35907.0
2023-01-17 15:10:00,101.76,101.77,101.63,101.66,55451.0,97.934,97.9436,97.8089,97.8378,55451.0
2023-01-17 15:15:00,101.67,101.72,101.63,101.67,107323.0,97.8474,97.8955,97.8089,97.8474,107323.0
2023-01-17 15:20:00,101.67,101.74,101.58,101.7,93451.0,97.8474,97.9148,97.7608,97.8763,93451.0
2023-01-17 15:25:00,101.7,101.74,101.66,101.69,56389.0,97.8763,97.9148,97.8378,97.8666,56389.0
2023-01-17 15:30:00,101.68,101.75,101.65,101.73,76581.0,97.857,97.9244,97.8281,97.9051,76581.0
2023-01-17 15:35:00,101.73,101.74,101.65,101.67,334759.0,97.9051,97.9148,97.8281,97.8474,334759.0
2023-01-17 15:40:00,101.68,101.7,101.61,101.63,104946.0,97.857,97.8763,97.7896,97.8089,104946.0
2023-01-17 15:45:00,101.62,101.63,101.54,101.58,136282.0,97.7993,97.8089,97.7223,97.7608,136282.0
2023-01-17 15:50:00,101.58,101.58,101.48,101.53,366458.0,97.7608,97.7608,97.6645,97.7127,366458.0
2023-01-17 15:55:00,101.53,101.6,101.53,101.57,668536.0,97.7127,97.78,97.7127,97.7511,668536.0
2023-01-18 09:30:00,101.94,101.94,101.7,101.8,379516.0,98.1072,98.1072,97.8763,97.9725,379516.0
2023-01-18 09:35:00,101.8,101.9,101.71,101.86,364157.0,97.9725,98.0687,97.8859,98.0302,364157.0
2023-01-18 09:40:00,101.87,102.17,101.87,101.95,419678.0,98.0399,98.3286,98.0399,98.1169,419678.0
2023-01-18 09:45:00,101.95,102.02,101.81,101.86,218732.0,98.1169,98.1842,97.9821,98.0302,218732.0
2023-01-18 09:50:00,101.87,101.95,101.83,101.88,85116.0,98.0399,98.1169,98.0014,98.0495,85116.0
2023-01-18 09:55:00,101.88,101.92,101.8,101.92,63438.0,98.0495,98.088,97.9725,98.088,63438.0
2023-01-18 10:00:00,101.92,102.02,101.81,101.83,96171.0,98.088,98.1842,97.9821,98.0014,96171.0
2023-01-18 10:05:00,101.84,101.98,101.83,101.89,47355.0,98.011,98.1457,98.0014,98.0591,47355.0
2023-01-18 10:10:00,101.87,101.88,101.79,101.88,88916.0,98.0399,98.0495,97.9629,98.0495,88916.0
2023-01-18 10:15:00,101.89,102.01,101.72,101.78,101612.0,98.0591,98.1746,97.8955,97.9533,101612.0
2023-01-18 10:20:00,101.79,101.89,101.77,101.88,47599.0,97.9629,98.0591,97.9436,98.0495,47599.0
2023-01-18 10:25:00,101.89,101.92,101.76,101.89,113350.0,98.0591,98.088,97.934,98.0591,113350.0
2023-01-18 10:30:00,101.89,101.95,101.74,101.78,216717.0,98.0591,98.1169,97.9148,97.9533,216717.0
2023-01-18 10:35:00,101.79,101.82,101.7,101.75,96927.0,97.9629,97.9917,97.8763,97.9244,96927.0
2023-01-18 10:40:00,101.76,101.81,101.62,101.65,111169.0,97.934,97.9821,97.7993,97.8281,111169.0
2023-01-18 10:45:00,101.63,101.75,101.6,101.64,74553.0,97.8089,97.9244,97.78,97.8185,74553.0
2023-01-18 10:50:00,101.63,101.64,101.34,101.34,335855.0,97.8089,97.8185,97.5298,97.5298,335855.0
2023-01-18 10:55:00,101.33,101.36,101.22,101.34,116756.0,97.5202,97.549,97.4143,97.5298,116756.0
2023-01-18 11:00:00,101.34,101.41,101.19,101.2,110371.0,97.5298,97.5972,97.3854,97.3951,110371.0
2023-01-18 11:05:00,101.2,101.21,100.95,101.01,117924.0,97.3951,97.4047,97.1545,97.2122,117924.0
2023-01-18 11:10:00,101.02,101.02,100.92,100.97,72103.0,97.2218,97.2218,97.1256,97.1737,72103.0
2023-01-18 11:15:00,100.96,100.97,100.78,100.82,82380.0,97.1641,97.1737,96.9909,97.0293,82380.0
2023-01-18 11:20:00,100.81,100.82,100.7,100.78,108747.0,97.0197,97.0293,96.9139,96.9909,108747.0
2023-01-18 11:25:00,100.79,100.91,100.77,100.8,163273.0,97.0005,97.116,96.9812,97.0101,163273.0
2023-01-18 11:30:00,100.78,100.79,100.65,100.76,107259.0,96.9909,97.0005,96.8657,96.9716,107259.0
2023-01-18 11:35:00,100.76,100.77,100.61,100.63,83867.0,96.9716,96.9812,96.8272,96.8465,83867.0
2023-01-18 11:40:00,100.63,100.68,100.49,100.53,186089.0,96.8465,96.8946,96.7118,96.7503,186089.0
2023-01-18 11:45:00,100.52,100.63,100.49,100.61,146385.0,96.7406,96.8465,96.7118,96.8272,146385.0
2023-01-18 11:50:00,100.61,100.62,100.42,100.47,132439.0,96.8272,96.8369,96.6444,96.6925,132439.0
2023-01-18 11:55:00,100.47,100.63,100.42,100.6,167889.0,96.6925,96.8465,96.6444,96.8176,167889.0
2023-01-18 12:00:00,100.6,100.66,100.56,100.6,333110.0,96.8176,96.8754,96.7791,96.8176,333110.0
2023-01-18 12:05:00,100.61,100.63,100.48,100.53,95455.0,96.8272,96.8465,96.7021,96.7503,95455.0
2023-01-18 12:10:00,100.52,100.66,100.5,100.66,57130.0,96.7406,96.8754,96.7214,96.8754,57130.0
2023-01-18 12:15:00,100.64,100.65,100.54,100.56,73653.0,96.8561,96.8657,96.7599,96.7791,73653.0
2023-01-18 12:20:00,100.56,100.58,100.44,100.44,91190.0,96.7791,96.7984,96.6636,96.6636,91190.0
2023-01-18 12:25:00,100.44,100.47,100.29,100.33,171098.0,96.6636,96.6925,96.5193,96.5578,171098.0
2023-01-18 12:30:00,100.32,100.35,100.25,100.33,174071.0,96.5481,96.577,96.4808,96.5578,174071.0
2023-01-18 12:35:00,100.34,100.48,100.34,100.4,192168.0,96.5674,96.7021,96.5674,96.6251,192168.0
2023-01-18 12:40:00,100.39,100.45,100.37,100.38,86317.0,96.6155,96.6733,96.5963,96.6059,86317.0
2023-01-18 12:45:00,100.38,100.44,100.35,100.42,100762.0,96.6059,96.6636,96.577,96.6444,100762.0
2023-01-18 12:50:00,100.42,100.45,100.24,100.27,159442.0,96.6444,96.6733,96.4712,96.5,159442.0
2023-01-18 12:55:00,100.27,100.39,100.24,100.32,55687.0,96.5,96.6155,96.4712,96.5481,55687.0
2023-01-18 13:00:00,100.33,100.36,100.21,100.23,258980.0,96.5578,96.5866,96.4423,96.4615,258980.0
2023-01-18 13:05:00,100.23,100.26,100.11,100.15,104825.0,96.4615,96.4904,96.346,96.3845,104825.0
2023-01-18 13:10:00,100.14,100.17,100.08,100.14,116025.0,96.3749,96.4038,96.3172,96.3749,116025.0
2023-01-18 13:15:00,100.14,100.16,100.1,100.13,78793.0,96.3749,96.3942,96.3364,96.3653,78793.0
2023-01-18 13:20:00,100.13,100.18,100.09,100.17,74781.0,96.3653,96.4134,96.3268,96.4038,74781.0
2023-01-18 13:25:00,100.16,100.36,100.15,100.36,285058.0,96.3942,96.5866,96.3845,96.5866,285058.0
2023-01-18 13:30:00,100.35,100.45,100.32,100.34,72246.0,96.577,96.6733,96.5481,96.5674,72246.0
2023-01-18 13:35:00,100.34,100.44,100.31,100.38,74052.0,96.5674,96.6636,96.5385,96.6059,74052.0
2023-01-18 13:40:00,100.39,100.43,100.34,100.42,182018.0,96.6155,96.654,96.5674,96.6444,182018.0
2023-01-18 13:45:00,100.41,100.52,100.39,100.43,71550.0,96.6348,96.7406,96.6155,96.654,71550.0
2023-01-18 13:50:00,100.43,100.51,100.43,100.45,65498.0,96.654,96.731,96.654,96.6733,65498.0
2023-01-18 13:55:00,100.45,100.46,100.35,100.39,61585.0,96.6733,96.6829,96.577,96.6155,61585.0
2023-01-18 14:00:00,100.4,100.47,100.37,100.42,68661.0,96.6251,96.6925,96.5963,96.6444,68661.0
2023-01-18 14:05:00,100.41,100.41,100.3,100.33,76278.0,96.6348,96.6348,96.5289,96.5578,76278.0
2023-01-18 14:10:00,100.33,100.38,100.29,100.31,47399.0,96.5578,96.6059,96.5193,96.5385,47399.0
2023-01-18 14:15:00,100.3,100.31,100.18,100.21,78657.0,96.5289,96.5385,96.4134,96.4423,78657.0
2023-01-18 14:20:00,100.21,100.31,100.21,100.25,65392.0,96.4423,96.5385,96.4423,96.4808,65392.0
2023-01-18 14:25:00,100.25,100.3,100.2,100.29,110417.0,96.4808,96.5289,96.4327,96.5193,110417.0
2023-01-18 14:30:00,100.29,100.38,100.29,100.36,57504.0,96.5193,96.6059,96.5193,96.5866,57504.0
2023-01-18 14:35:00,100.35,100.35,100.22,100.24,53208.0,96.577,96.577,96.4519,96.4712,53208.0
2023-01-18 14:40:00,100.23,100.29,100.2,100.28,45158.0,96.4615,96.5193,96.4327,96.5096,45158.0
2023-01-18 14:45:00,100.27,100.3,100.19,100.19,44211.0,96.5,96.5289,96.423,96.423,44211.0
2023-01-18 14:50:00,100.19,100.22,100.15,100.19,52382.0,96.423,96.4519,96.3845,96.423,52382.0
2023-01-18 14:55:00,100.19,100.19,100.12,100.16,72990.0,96.423,96.423,96.3557,96.3942,72990.0
2023-01-18 15:00:00,100.15,100.15,100.0,100.03,168824.0,96.3845,96.3845,96.2402,96.269,168824.0
2023-01-18 15:05:00,100.03,100.16,99.99,100.15,142948.0,96.269,96.3942,96.2306,96.3845,142948.0
2023-01-18 15:10:00,100.15,100.29,100.14,100.22,214690.0,96.3845,96.5193,96.3749,96.4519,214690.0
2023-01-18 15:15:00,100.22,100.26,100.09,100.15,175926.0,96.4519,96.4904,96.3268,96.3845,175926.0
2023-01-18 15:20:00,100.15,100.25,100.14,100.18,128796.0,96.3845,96.4808,96.3749,96.4134,128796.0
2023-01-18 15:25:00,100.18,100.19,100.04,100.05,84548.0,96.4134,96.423,96.2787,96.2883,84548.0
2023-01-18 15:30:00,100.05,100.11,99.97,99.98,199715.0,96.2883,96.346,96.2113,96.2209,199715.0
2023-01-18 15:35:00,99.98,100.03,99.92,99.93,134030.0,96.2209,96.269,96.1632,96.1728,134030.0
2023-01-18 15:40:00,99.92,99.93,99.7,99.79,778074.0,96.1632,96.1728,95.9515,96.0381,778074.0
2023-01-18 15:45:00,99.79,99.88,99.71,99.71,545627.0,96.0381,96.1247,95.9611,95.9611,545627.0
2023-01-18 15:50:00,99.7,99.78,99.67,99.72,413272.0,95.9515,96.0284,95.9226,95.9707,413272.0
2023-01-18 15:55:00,99.72,99.72,99.62,99.69,983199.0,95.9707,95.9707,95.8745,95.9418,983199.0
2023-01-19 09:30:00,99.07,99.32,99.01,99.08,367545.0,95.3451,95.5857,95.2874,95.3548,367545.0
2023-01-19 09:35:00,99.09,99.14,99.0,99.13,470049.0,95.3644,95.4125,95.2778,95.4029,470049.0
2023-01-19 09:40:00,99.13,99.23,98.89,98.91,314987.0,95.4029,95.4991,95.1719,95.1912,314987.0
2023-01-19 09:45:00,98.91,99.0,98.74,98.75,207136.0,95.1912,95.2778,95.0276,95.0372,207136.0
2023-01-19 09:50:00,98.74,98.87,98.56,98.61,127365.0,95.0276,95.1527,94.8543,94.9024,127365.0
2023-01-19 09:55:00,98.6,98.75,98.57,98.61,96435.0,94.8928,95.0372,94.8639,94.9024,96435.0
2023-01-19 10:00:00,98.62,98.76,98.58,98.64,109703.0,94.9121,95.0468,94.8736,94.9313,109703.0
2023-01-19 10:05:00,98.65,98.88,98.64,98.79,90620.0,94.9409,95.1623,94.9313,95.0757,90620.0
2023-01-19 10:10:00,98.79,98.79,98.46,98.56,90759.0,95.0757,95.0757,94.7581,94.8543,90759.0
2023-01-19 10:15:00,98.56,98.8,98.5,98.69,114006.0,94.8543,95.0853,94.7966,94.9794,114006.0
2023-01-19 10:20:00,98.68,98.69,98.54,98.55,101383.0,94.9698,94.9794,94.8351,94.8447,101383.0
2023-01-19 10:25:00,98.56,98.64,98.41,98.5,91284.0,94.8543,94.9313,94.71,94.7966,91284.0
2023-01-19 10:30:00,98.51,98.51,98.35,98.4,114185.0,94.8062,94.8062,94.6522,94.7003,114185.0
2023-01-19 10:35:00,98.4,98.41,98.2,98.24,129714.0,94.7003,94.71,94.5079,94.5464,129714.0
2023-01-19 10:40:00,98.24,98.3,98.17,98.24,89777.0,94.5464,94.6041,94.479,94.5464,89777.0
2023-01-19 10:45:00,98.24,98.24,98.09,98.19,122994.0,94.5464,94.5464,94.402,94.4982,122994.0
2023-01-19 10:50:00,98.19,98.22,98.04,98.08,134026.0,94.4982,94.5271,94.3539,94.3924,134026.0
2023-01-19 10:55:00,98.08,98.2,98.02,98.19,89554.0,94.3924,94.5079,94.3346,94.4982,89554.0
2023-01-19 11:00:00,98.2,98.28,98.14,98.18,494882.0,94.5079,94.5848,94.4501,94.4886,494882.0
2023-01-19 11:05:00,98.19,98.31,98.16,98.24,126262.0,94.4982,94.6137,94.4694,94.5464,126262.0
2023-01-19 11:10:00,98.25,98.36,98.15,98.2,134044.0,94.556,94.6618,94.4597,94.5079,134044.0
2023-01-19 11:15:00,98.2,98.23,98.07,98.08,194174.0,94.5079,94.5367,94.3827,94.3924,194174.0
2023-01-19 11:20:00,98.07,98.16,98.04,98.15,91504.0,94.3827,94.4694,94.3539,94.4597,91504.0
2023-01-19 11:25:00,98.16,98.19,97.99,98.04,159293.0,94.4694,94.4982,94.3057,94.3539,159293.0
2023-01-19 11:30:00,98.04,98.17,98.02,98.08,49092.0,94.3539,94.479,94.3346,94.3924,49092.0
2023-01-19 11:35:00,98.09,98.09,97.99,98.07,135173.0,94.402,94.402,94.3057,94.3827,135173.0
2023-01-19 11:40:00,98.06,98.1,97.9,97.91,104020.0,94.3731,94.4116,94.2191,94.2288,104020.0
2023-01-19 11:45:00,97.91,97.96,97.82,97.94,85296.0,94.2288,94.2769,94.1421,94.2576,85296.0
2023-01-19 11:50:00,97.93,97.94,97.87,97.9,69196.0,94.248,94.2576,94.1903,94.2191,69196.0
2023-01-19 11:55:00,97.91,97.95,97.85,97.91,139904.0,94.2288,94.2673,94.171,94.2288,139904.0
2023-01-19 12:00:00,97.91,98.11,97.9,98.07,132192.0,94.2288,94.4212,94.2191,94.3827,132192.0
2023-01-19 12:05:00,98.06,98.1,97.97,98.0,183012.0,94.3731,94.4116,94.2865,94.3154,183012.0
2023-01-19 12:10:00,98.0,98.17,97.99,98.16,77052.0,94.3154,94.479,94.3057,94.4694,77052.0
2023-01-19 12:15:00,98.17,98.25,98.13,98.19,109187.0,94.479,94.556,94.4405,94.4982,109187.0
2023-01-19 12:20:00,98.19,98.22,98.05,98.08,85990.0,94.4982,94.5271,94.3635,94.3924,85990.0
2023-01-19 12:25:00,98.08,98.1,98.02,98.04,70354.0,94.3924,94.4116,94.3346,94.3539,70354.0
2023-01-19 12:30:00,98.04,98.07,97.97,98.05,125782.0,94.3539,94.3827,94.2865,94.3635,125782.0
2023-01-19 12:35:00,98.05,98.07,98.0,98.03,87117.0,94.3635,94.3827,94.3154,94.3442,87117.0
2023-01-19 12:40:00,98.03,98.03,97.96,97.98,77864.0,94.3442,94.3442,94.2769,94.2961,77864.0
2023-01-19 12:45:00,97.98,98.09,97.97,98.03,74723.0,94.2961,94.402,94.2865,94.3442,74723.0
2023-01-19 12:50:00,98.03,98.05,97.94,97.97,113863.0,94.3442,94.3635,94.2576,94.2865,113863.0
2023-01-19 12:55:00,97.95,98.14,97.92,98.13,69255.0,94.2673,94.4501,94.2384,94.4405,69255.0
2023-01-19 13:00:00,98.13,98.3,98.12,98.29,149316.0,94.4405,94.6041,94.4309,94.5945,149316.0
2023-01-19 13:05:00,98.28,98.29,98.13,98.26,105386.0,94.5848,94.5945,94.4405,94.5656,105386.0
2023-01-19 13:10:00,98.26,98.27,98.14,98.25,73048.0,94.5656,94.5752,94.4501,94.556,73048.0
2023-01-19 13:15:00,98.25,98.34,98.16,98.3,117584.0,94.556,94.6426,94.4694,94.6041,117584.0
2023-01-19 13:20:00,98.31,98.4,98.26,98.3,198956.0,94.6137,94.7003,94.5656,94.6041,198956.0
2023-01-19 13:25:00,98.3,98.3,98.18,98.25,76637.0,94.6041,94.6041,94.4886,94.556,76637.0
2023-01-19 13:30:00,98.25,98.37,98.25,98.32,135426.0,94.556,94.6715,94.556,94.6233,135426.0
2023-01-19 13:35:00,98.32,98.45,98.31,98.42,94742.0,94.6233,94.7485,94.6137,94.7196,94742.0
2023-01-19 13:40:00,98.43,98.53,98.35,98.35,214852.0,94.7292,94.8254,94.6522,94.6522,214852.0
2023-01-19 13:45:00,98.36,98.37,98.24,98.24,111931.0,94.6618,94.6715,94.5464,94.5464,111931.0
2023-01-19 13:50:00,98.23,98.25,98.18,98.19,696356.0,94.5367,94.556,94.4886,94.4982,696356.0
2023-01-19 13:55:00,98.19,98.27,98.14,98.26,154334.0,94.4982,94.5752,94.4501,94.5656,154334.0
2023-01-19 14:00:00,98.25,98.28,98.11,98.2,136486.0,94.556,94.5848,94.4212,94.5079,136486.0
2023-01-19 14:05:00,98.2,98.21,98.05,98.11,123487.0,94.5079,94.5175,94.3635,94.4212,123487.0
2023-01-19 14:10:00,98.09,98.26,98.05,98.23,259193.0,94.402,94.5656,94.3635,94.5367,259193.0
2023-01-19 14:15:00,98.23,98.28,98.16,98.22,79127.0,94.5367,94.5848,94.4694,94.5271,79127.0
2023-01-19 14:20:00,98.23,98.43,98.22,98.42,104607.0,94.5367,94.7292,94.5271,94.7196,104607.0
2023-01-19 14:25:00,98.42,98.42,98.34,98.35,106735.0,94.7196,94.7196,94.6426,94.6522,106735.0
2023-01-19 14:30:00,98.35,98.45,98.28,98.45,169851.0,94.6522,94.7485,94.5848,94.7485,169851.0
2023-01-19 14:35:00,98.45,98.51,98.4,98.41,264180.0,94.7485,94.8062,94.7003,94.71,264180.0
2023-01-19 14:40:00,98.41,98.44,98.34,98.38,139738.0,94.71,94.7388,94.6426,94.6811,139738.0
2023-01-19 14:45:00,98.39,98.44,98.27,98.3,94860.0,94.6907,94.7388,94.5752,94.6041,94860.0
2023-01-19 14:50:00,98.29,98.32,98.22,98.23,169743.0,94.5945,94.6233,94.5271,94.5367,169743.0
2023-01-19 14:55:00,98.23,98.34,98.21,98.28,62290.0,94.5367,94.6426,94.5175,94.5848,62290.0
2023-01-19 15:00:00,98.29,98.41,98.29,98.34,70685.0,94.5945,94.71,94.5945,94.6426,70685.0
2023-01-19 15:05:00,98.34,98.34,98.14,98.17,260469.0,94.6426,94.6426,94.4501,94.479,260469.0
2023-01-19 15:10:00,98.18,98.26,98.15,98.22,175179.0,94.4886,94.5656,94.4597,94.5271,175179.0
2023-01-19 15:15:00,98.22,98.28,98.12,98.2,233759.0,94.5271,94.5848,94.4309,94.5079,233759.0
2023-01-19 15:20:00,98.2,98.2,98.11,98.12,62177.0,94.5079,94.5079,94.4212,94.4309,62177.0
2023-01-19 15:25:00,98.13,98.18,98.09,98.16,114116.0,94.4405,94.4886,94.402,94.4694,114116.0
2023-01-19 15:30:00,98.16,98.17,98.01,98.05,151904.0,94.4694,94.479,94.325,94.3635,151904.0
2023-01-19 15:35:00,98.05,98.1,98.03,98.08,118288.0,94.3635,94.4116,94.3442,94.3924,118288.0
2023-01-19 15:40:00,98.08,98.09,97.94,97.96,240041.0,94.3924,94.402,94.2576,94.2769,240041.0
2023-01-19 15:45:00,97.96,97.99,97.92,97.95,200804.0,94.2769,94.3057,94.2384,94.2673,200804.0
2023-01-19 15:50:00,97.95,97.96,97.72,97.77,714492.0,94.2673,94.2769,94.0459,94.094,714492.0
2023-01-19 15:55:00,97.76,97.77,97.62,97.65,1216267.0,94.0844,94.094,93.9497,93.9785,1216267.0
2023-01-20 09:30:00,97.8,97.9,97.33,97.35,473355.0,94.1229,94.2191,93.6706,93.6898,473355.0
2023-01-20 09:35:00,97.35,97.52,97.31,97.5,189725.0,93.6898,93.8534,93.6513,93.8342,189725.0
2023-01-20 09:40:00,97.5,97.57,97.4,97.55,129008.0,93.8342,93.9015,93.7379,93.8823,129008.0
2023-01-20 09:45:00,97.55,97.59,97.44,97.45,90701.0,93.8823,93.9208,93.7764,93.7861,90701.0
2023-01-20 09:50:00,97.46,97.54,97.42,97.46,143632.0,93.7957,93.8727,93.7572,93.7957,143632.0
2023-01-20 09:55:00,97.45,97.6,97.41,97.52,94622.0,93.7861,93.9304,93.7476,93.8534,94622.0
2023-01-20 10:00:00,97.51,97.68,97.48,97.65,236303.0,93.8438,94.0074,93.8149,93.9785,236303.0
2023-01-20 10:05:00,97.64,97.93,97.63,97.86,93313.0,93.9689,94.248,93.9593,94.1806,93313.0
2023-01-20 10:10:00,97.86,97.87,97.69,97.69,87942.0,94.1806,94.1903,94.017,94.017,87942.0
2023-01-20 10:15:00,97.69,97.71,97.55,97.59,79259.0,94.017,94.0363,93.8823,93.9208,79259.0
2023-01-20 10:20:00,97.59,97.79,97.56,97.76,95430.0,93.9208,94.1133,93.8919,94.0844,95430.0
2023-01-20 10:25:00,97.77,97.98,97.77,97.94,78923.0,94.094,94.2961,94.094,94.2576,78923.0
2023-01-20 10:30:00,97.95,97.99,97.9,97.92,101004.0,94.2673,94.3057,94.2191,94.2384,101004.0
2023-01-20 10:35:00,97.91,97.98,97.86,97.88,87455.0,94.2288,94.2961,94.1806,94.1999,87455.0
2023-01-20 10:40:00,97.88,97.94,97.86,97.87,66931.0,94.1999,94.2576,94.1806,94.1903,66931.0
2023-01-20 10:45:00,97.88,97.98,97.87,97.94,45080.0,94.1999,94.2961,94.1903,94.2576,45080.0
2023-01-20 10:50:00,97.93,98.04,97.9,98.04,41730.0,94.248,94.3539,94.2191,94.3539,41730.0
2023-01-20 10:55:00,98.04,98.1,98.01,98.04,89215.0,94.3539,94.4116,94.325,94.3539,89215.0
2023-01-20 11:00:00,98.04,98.2,98.02,98.18,108789.0,94.3539,94.5079,94.3346,94.4886,108789.0
2023-01-20 11:05:00,98.18,98.21,98.13,98.17,116085.0,94.4886,94.5175,94.4405,94.479,116085.0
2023-01-20 11:10:00,98.17,98.32,98.17,98.23,78837.0,94.479,94.6233,94.479,94.5367,78837.0
2023-01-20 11:15:00,98.23,98.27,98.18,98.2,95797.0,94.5367,94.5752,94.4886,94.5079,95797.0
2023-01-20 11:20:00,98.21,98.3,98.16,98.28,68162.0,94.5175,94.6041,94.4694,94.5848,68162.0
2023-01-20 11:25:00,98.28,98.33,98.24,98.31,79496.0,94.5848,94.633,94.5464,94.6137,79496.0
2023-01-20 11:30:00,98.31,98.36,98.27,98.35,104716.0,94.6137,94.6618,94.5752,94.6522,104716.0
2023-01-20 11:35:00,98.35,98.36,98.2,98.21,75645.0,94.6522,94.6618,94.5079,94.5175,75645.0
2023-01-20 11:40:00,98.2,98.3,98.19,98.25,69384.0,94.5079,94.6041,94.4982,94.556,69384.0
2023-01-20 11:45:00,98.25,98.36,98.25,98.34,81628.0,94.556,94.6618,94.556,94.6426,81628.0
2023-01-20 11:50:00,98.34,98.35,98.28,98.28,56100.0,94.6426,94.6522,94.5848,94.5848,56100.0
2023-01-20 11:55:00,98.29,98.31,98.22,98.26,75014.0,94.5945,94.6137,94.5271,94.5656,75014.0
2023-01-20 12:00:00,98.26,98.31,98.26,98.29,47270.0,94.5656,94.6137,94.5656,94.5945,47270.0
2023-01-20 12:05:00,98.29,98.3,98.24,98.24,36145.0,94.5945,94.6041,94.5464,94.5464,36145.0
2023-01-20 12:10:00,98.24,98.31,98.2,98.29,40702.0,94.5464,94.6137,94.5079,94.5945,40702.0
2023-01-20 12:15:00,98.29,98.31,98.24,98.3,56285.0,94.5945,94.6137,94.5464,94.6041,56285.0
2023-01-20 12:20:00,98.29,98.35,98.24,98.3,115358.0,94.5945,94.6522,94.5464,94.6041,115358.0
2023-01-20 12:25:00,98.3,98.34,98.26,98.28,32524.0,94.6041,94.6426,94.5656,94.5848,32524.0
2023-01-20 12:30:00,98.29,98.3,98.2,98.25,56331.0,94.5945,94.6041,94.5079,94.556,56331.0
2023-01-20 12:35:00,98.25,98.27,98.2,98.26,46367.0,94.556,94.5752,94.5079,94.5656,46367.0
2023-01-20 12:40:00,98.26,98.32,98.25,98.28,56601.0,94.5656,94.6233,94.556,94.5848,56601.0
2023-01-20 12:45:00,98.28,98.3,98.24,98.27,44252.0,94.5848,94.6041,94.5464,94.5752,44252.0
2023-01-20 12:50:00,98.26,98.36,98.26,98.28,21250.0,94.5656,94.6618,94.5656,94.5848,21250.0
2023-01-20 12:55:00,98.28,98.29,98.14,98.22,60044.0,94.5848,94.5945,94.4501,94.5271,60044.0
2023-01-20 13:00:00,98.23,98.35,98.21,98.29,138779.0,94.5367,94.6522,94.5175,94.5945,138779.0
2023-01-20 13:05:00,98.3,98.33,98.25,98.25,39696.0,94.6041,94.633,94.556,94.556,39696.0
2023-01-20 13:10:00,98.24,98.3,98.07,98.25,345042.0,94.5464,94.6041,94.3827,94.556,345042.0
2023-01-20 13:15:00,98.27,98.31,98.08,98.08,53540.0,94.5752,94.6137,94.3924,94.3924,53540.0
2023-01-20 13:20:00,98.07,98.2,98.04,98.2,159843.0,94.3827,94.5079,94.3539,94.5079,159843.0
2023-01-20 13:25:00,98.19,98.22,98.11,98.19,45700.0,94.4982,94.5271,94.4212,94.4982,45700.0
2023-01-20 13:30:00,98.2,98.32,98.19,98.28,52641.0,94.5079,94.6233,94.4982,94.5848,52641.0
2023-01-20 13:35:00,98.29,98.48,98.27,98.44,285277.0,94.5945,94.7773,94.5752,94.7388,285277.0
2023-01-20 13:40:00,98.44,98.49,98.39,98.44,64042.0,94.7388,94.787,94.6907,94.7388,64042.0
2023-01-20 13:45:00,98.45,98.51,98.35,98.5,66609.0,94.7485,94.8062,94.6522,94.7966,66609.0
2023-01-20 13:50:00,98.51,98.55,98.43,98.47,103937.0,94.8062,94.8447,94.7292,94.7677,103937.0
2023-01-20 13:55:00,98.47,98.51,98.42,98.49,54041.0,94.7677,94.8062,94.7196,94.787,54041.0
2023-01-20 14:00:00,98.5,98.52,98.43,98.49,42017.0,94.7966,94.8158,94.7292,94.787,42017.0
2023-01-20 14:05:00,98.5,98.52,98.47,98.5,49231.0,94.7966,94.8158,94.7677,94.7966,49231.0
2023-01-20 14:10:00,98.5,98.58,98.49,98.55,62745.0,94.7966,94.8736,94.787,94.8447,62745.0
2023-01-20 14:15:00,98.55,98.59,98.51,98.53,41215.0,94.8447,94.8832,94.8062,94.8254,41215.0
2023-01-20 14:20:00,98.52,98.57,98.48,98.54,160829.0,94.8158,94.8639,94.7773,94.8351,160829.0
2023-01-20 14:25:00,98.54,98.57,98.51,98.54,58195.0,94.8351,94.8639,94.8062,94.8351,58195.0
2023-01-20 14:30:00,98.54,98.68,98.54,98.64,113808.0,94.8351,94.9698,94.8351,94.9313,113808.0
2023-01-20 14:35:00,98.63,98.64,98.58,98.64,83089.0,94.9217,94.9313,94.8736,94.9313,83089.0
2023-01-20 14:40:00,98.64,98.66,98.59,98.61,76036.0,94.9313,94.9506,94.8832,94.9024,76036.0
2023-01-20 14:45:00,98.61,98.62,98.51,98.52,96411.0,94.9024,94.9121,94.8062,94.8158,96411.0
2023-01-20 14:50:00,98.52,98.56,98.49,98.54,62225.0,94.8158,94.8543,94.787,94.8351,62225.0
2023-01-20 14:55:00,98.53,98.66,98.51,98.64,71985.0,94.8254,94.9506,94.8062,94.9313,71985.0
2023-01-20 15:00:00,98.64,98.77,98.64,98.77,84218.0,94.9313,95.0564,94.9313,95.0564,84218.0
2023-01-20 15:05:00,98.77,98.79,98.71,98.73,79726.0,95.0564,95.0757,94.9987,95.0179,79726.0
2023-01-20 15:10:00,98.73,98.85,98.69,98.84,74786.0,95.0179,95.1334,94.9794,95.1238,74786.0
2023-01-20 15:15:00,98.85,98.94,98.85,98.91,77131.0,95.1334,95.22,95.1334,95.1912,77131.0
2023-01-20 15:20:00,98.91,98.91,98.73,98.78,57641.0,95.1912,95.1912,95.0179,95.066,57641.0
2023-01-20 15:25:00,98.79,98.88,98.78,98.85,75278.0,95.0757,95.1623,95.066,95.1334,75278.0
2023-01-20 15:30:00,98.86,98.89,98.79,98.79,119818.0,95.143,95.1719,95.0757,95.0757,119818.0
2023-01-20 15:35:00,98.8,98.82,98.73,98.81,177671.0,95.0853,95.1045,95.0179,95.0949,177671.0
2023-01-20 15:40:00,98.81,98.87,98.74,98.81,190159.0,95.0949,95.1527,95.0276,95.0949,190159.0
2023-01-20 15:45:00,98.8,98.89,98.75,98.89,376948.0,95.0853,95.1719,95.0372,95.1719,376948.0
2023-01-20 15:50:00,98.88,99.01,98.82,98.98,463153.0,95.1623,95.2874,95.1045,95.2585,463153.0
2023-01-20 15:55:00,98.98,99.02,98.89,99.01,1066798.0,95.2585,95.297,95.1719,95.2874,1066798.0
2023-01-23 09:30:00,99.3,99.3,99.01,99.04,389842.0,95.5665,95.5665,95.2874,95.3163,389842.0
2023-01-23 09:35:00,99.05,99.13,98.87,98.94,209177.0,95.3259,95.4029,95.1527,95.22,209177.0
2023-01-23 09:40:00,98.94,99.14,98.94,99.09,222371.0,95.22,95.4125,95.22,95.3644,222371.0
2023-01-23 09:45:00,99.1,99.36,99.1,99.3,178661.0,95.374,95.6242,95.374,95.5665,178661.0
2023-01-23 09:50:00,99.3,99.42,99.3,99.33,101022.0,95.5665,95.682,95.5665,95.5954,101022.0
2023-01-23 09:55:00,99.34,99.42,99.26,99.34,162081.0,95.605,95.682,95.528,95.605,162081.0
2023-01-23 10:00:00,99.33,99.45,99.19,99.21,139476.0,95.5954,95.7109,95.4606,95.4799,139476.0
2023-01-23 10:05:00,99.21,99.32,99.14,99.3,281816.0,95.4799,95.5857,95.4125,95.5665,281816.0
2023-01-23 10:10:00,99.29,99.54,99.25,99.44,391420.0,95.5569,95.7975,95.5184,95.7012,391420.0
2023-01-23 10:15:00,99.43,99.5,99.41,99.44,111670.0,95.6916,95.759,95.6724,95.7012,111670.0
2023-01-23 10:20:00,99.45,99.55,99.37,99.54,97617.0,95.7109,95.8071,95.6339,95.7975,97617.0
2023-01-23 10:25:00,99.55,99.62,99.49,99.57,115580.0,95.8071,95.8745,95.7494,95.8263,115580.0
2023-01-23 10:30:00,99.57,99.7,99.57,99.69,98099.0,95.8263,95.9515,95.8263,95.9418,98099.0
2023-01-23 10:35:00,99.68,99.72,99.64,99.7,65571.0,95.9322,95.9707,95.8937,95.9515,65571.0
2023-01-23 10:40:00,99.69,99.78,99.62,99.74,244558.0,95.9418,96.0284,95.8745,95.99,244558.0
2023-01-23 10:45:00,99.74,99.85,99.71,99.84,97083.0,95.99,96.0958,95.9611,96.0862,97083.0
2023-01-23 10:50:00,99.84,99.85,99.79,99.82,99189.0,96.0862,96.0958,96.0381,96.0669,99189.0
2023-01-23 10:55:00,99.81,99.91,99.8,99.82,87238.0,96.0573,96.1536,96.0477,96.0669,87238.0
2023-01-23 11:00:00,99.83,100.14,99.79,100.11,103206.0,96.0766,96.3749,96.0381,96.346,103206.0
2023-01-23 11:05:00,100.1,100.19,100.04,100.17,153301.0,96.3364,96.423,96.2787,96.4038,153301.0
2023-01-23 11:10:00,100.17,100.19,100.09,100.1,131129.0,96.4038,96.423,96.3268,96.3364,131129.0
2023-01-23 11:15:00,100.1,100.25,100.08,100.25,117943.0,96.3364,96.4808,96.3172,96.4808,117943.0
2023-01-23 11:20:00,100.26,100.31,100.2,100.2,77342.0,96.4904,96.5385,96.4327,96.4327,77342.0
2023-01-23 11:25:00,100.2,100.21,100.03,100.05,90207.0,96.4327,96.4423,96.269,96.2883,90207.0
2023-01-23 11:30:00,100.06,100.2,100.05,100.13,47937.0,96.2979,96.4327,96.2883,96.3653,47937.0
2023-01-23 11:35:00,100.13,100.15,99.98,100.12,98872.0,96.3653,96.3845,96.2209,96.3557,98872.0
2023-01-23 11:40:00,100.11,100.13,100.05,100.12,70866.0,96.346,96.3653,96.2883,96.3557,70866.0
2023-01-23 11:45:00,100.12,100.19,100.11,100.15,46588.0,96.3557,96.423,96.346,96.3845,46588.0
2023-01-23 11:50:00,100.14,100.18,100.06,100.15,49112.0,96.3749,96.4134,96.2979,96.3845,49112.0
2023-01-23 11:55:00,100.16,100.23,100.11,100.22,29620.0,96.3942,96.4615,96.346,96.4519,29620.0
2023-01-23 12:00:00,100.22,100.23,100.1,100.11,66912.0,96.4519,96.4615,96.3364,96.346,66912.0
2023-01-23 12:05:00,100.11,100.12,99.88,99.89,49672.0,96.346,96.3557,96.1247,96.1343,49672.0
2023-01-23 12:10:00,99.89,99.95,99.87,99.9,33983.0,96.1343,96.1921,96.1151,96.1439,33983.0
2023-01-23 12:15:00,99.89,100.0,99.87,99.99,70587.0,96.1343,96.2402,96.1151,96.2306,70587.0
2023-01-23 12:20:00,99.99,100.03,99.94,100.0,59324.0,96.2306,96.269,96.1824,96.2402,59324.0
2023-01-23 12:25:00,100.0,100.07,99.94,100.06,55910.0,96.2402,96.3075,96.1824,96.2979,55910.0
2023-01-23 12:30:00,100.07,100.15,100.04,100.13,46672.0,96.3075,96.3845,96.2787,96.3653,46672.0
2023-01-23 12:35:00,100.13,100.22,100.11,100.2,60571.0,96.3653,96.4519,96.346,96.4327,60571.0
2023-01-23 12:40:00,100.2,100.21,100.14,100.19,60146.0,96.4327,96.4423,96.3749,96.423,60146.0
2023-01-23 12:45:00,100.19,100.19,100.04,100.15,62324.0,96.423,96.423,96.2787,96.3845,62324.0
2023-01-23 12:50:00,100.14,100.26,100.08,100.24,111505.0,96.3749,96.4904,96.3172,96.4712,111505.0
2023-01-23 12:55:00,100.23,100.29,100.19,100.26,92924.0,96.4615,96.5193,96.423,96.4904,92924.0
2023-01-23 13:00:00,100.26,100.38,100.24,100.31,71540.0,96.4904,96.6059,96.4712,96.5385,71540.0
2023-01-23 13:05:00,100.31,100.37,100.26,100.36,154245.0,96.5385,96.5963,96.4904,96.5866,154245.0
2023-01-23 13:10:00,100.35,100.41,100.3,100.39,219091.0,96.577,96.6348,96.5289,96.6155,219091.0
2023-01-23 13:15:00,100.39,100.4,100.33,100.34,109618.0,96.6155,96.6251,96.5578,96.5674,109618.0
2023-01-23 13:20:00,100.34,100.44,100.33,100.38,151379.0,96.5674,96.6636,96.5578,96.6059,151379.0
2023-01-23 13:25:00,100.38,100.39,100.3,100.36,140108.0,96.6059,96.6155,96.5289,96.5866,140108.0
2023-01-23 13:30:00,100.37,100.41,100.31,100.36,104248.0,96.5963,96.6348,96.5385,96.5866,104248.0
2023-01-23 13:35:00,100.35,100.5,100.35,100.5,152270.0,96.577,96.7214,96.577,96.7214,152270.0
2023-01-23 13:40:00,100.5,100.56,100.49,100.55,46520.0,96.7214,96.7791,96.7118,96.7695,46520.0
2023-01-23 13:45:00,100.55,100.61,100.53,100.56,57539.0,96.7695,96.8272,96.7503,96.7791,57539.0
2023-01-23 13:50:00,100.56,100.58,100.46,100.52,101258.0,96.7791,96.7984,96.6829,96.7406,101258.0
2023-01-23 13:55:00,100.52,100.54,100.41,100.45,54798.0,96.7406,96.7599,96.6348,96.6733,54798.0
2023-01-23 14:00:00,100.45,100.45,100.27,100.31,75906.0,96.6733,96.6733,96.5,96.5385,75906.0
2023-01-23 14:05:00,100.31,100.35,100.28,100.32,40438.0,96.5385,96.577,96.5096,96.5481,40438.0
2023-01-23 14:10:00,100.31,100.32,100.21,100.26,67534.0,96.5385,96.5481,96.4423,96.4904,67534.0
2023-01-23 14:15:00,100.24,100.25,100.17,100.19,34171.0,96.4712,96.4808,96.4038,96.423,34171.0
2023-01-23 14:20:00,100.19,100.2,100.12,100.14,57618.0,96.423,96.4327,96.3557,96.3749,57618.0
2023-01-23 14:25:00,100.14,100.15,99.91,99.93,73204.0,96.3749,96.3845,96.1536,96.1728,73204.0
2023-01-23 14:30:00,99.94,100.04,99.93,99.98,58695.0,96.1824,96.2787,96.1728,96.2209,58695.0
2023-01-23 14:35:00,99.98,99.99,99.85,99.88,55415.0,96.2209,96.2306,96.0958,96.1247,55415.0
2023-01-23 14:40:00,99.87,99.93,99.81,99.88,41519.0,96.1151,96.1728,96.0573,96.1247,41519.0
2023-01-23 14:45:00,99.89,99.89,99.64,99.72,79757.0,96.1343,96.1343,95.8937,95.9707,79757.0
2023-01-23 14:50:00,99.71,99.71,99.56,99.64,129222.0,95.9611,95.9611,95.8167,95.8937,129222.0
2023-01-23 14:55:00,99.65,99.77,99.65,99.77,112692.0,95.9033,96.0188,95.9033,96.0188,112692.0
2023-01-23 15:00:00,99.77,99.87,99.73,99.81,97957.0,96.0188,96.1151,95.9803,96.0573,97957.0
2023-01-23 15:05:00,99.81,99.86,99.76,99.84,96748.0,96.0573,96.1054,96.0092,96.0862,96748.0
2023-01-23 15:10:00,99.84,100.02,99.8,99.96,85906.0,96.0862,96.2594,96.0477,96.2017,85906.0
2023-01-23 15:15:00,99.96,100.02,99.91,99.93,127965.0,96.2017,96.2594,96.1536,96.1728,127965.0
2023-01-23 15:20:00,99.94,100.01,99.89,100.0,69272.0,96.1824,96.2498,96.1343,96.2402,69272.0
2023-01-23 15:25:00,100.0,100.0,99.8,99.9,61444.0,96.2402,96.2402,96.0477,96.1439,61444.0
2023-01-23 15:30:00,99.9,99.93,99.82,99.89,152933.0,96.1439,96.1728,96.0669,96.1343,152933.0
2023-01-23 15:35:00,99.89,100.0,99.86,99.98,161663.0,96.1343,96.2402,96.1054,96.2209,161663.0
2023-01-23 15:40:00,99.98,100.02,99.88,100.02,242528.0,96.2209,96.2594,96.1247,96.2594,242528.0
2023-01-23 15:45:00,100.03,100.08,99.98,100.01,155678.0,96.269,96.3172,96.2209,96.2498,155678.0
2023-01-23 15:50:00,100.01,100.15,100.0,100.13,324631.0,96.2498,96.3845,96.2402,96.3653,324631.0
2023-01-23 15:55:00,100.13,100.19,100.08,100.09,484039.0,96.3653,96.423,96.3172,96.3268,484039.0
2023-01-24 09:30:00,99.51,100.01,99.44,99.44,421638.0,95.7686,96.2498,95.7012,95.7012,421638.0
2023-01-24 09:35:00,99.46,99.47,99.07,99.17,394273.0,95.7205,95.7301,95.3451,95.4414,394273.0
2023-01-24 09:40:00,99.16,99.42,98.99,99.42,377262.0,95.4318,95.682,95.2682,95.682,377262.0
2023-01-24 09:45:00,99.42,99.72,99.18,99.69,321207.0,95.682,95.9707,95.451,95.9418,321207.0
2023-01-24 09:50:00,99.69,99.81,99.64,99.79,137242.0,95.9418,96.0573,95.8937,96.0381,137242.0
2023-01-24 09:55:00,99.79,99.8,99.26,99.27,161877.0,96.0381,96.0477,95.528,95.5376,161877.0
2023-01-24 10:00:00,99.28,99.34,99.15,99.21,190839.0,95.5472,95.605,95.4221,95.4799,190839.0
2023-01-24 10:05:00,99.22,99.35,99.06,99.34,191147.0,95.4895,95.6146,95.3355,95.605,191147.0
2023-01-24 10:10:00,99.33,99.58,99.32,99.56,106782.0,95.5954,95.836,95.5857,95.8167,106782.0
2023-01-24 10:15:00,99.56,99.74,99.47,99.48,135443.0,95.8167,95.99,95.7301,95.7397,135443.0
2023-01-24 10:20:00,99.48,99.63,99.48,99.58,130114.0,95.7397,95.8841,95.7397,95.836,130114.0
2023-01-24 10:25:00,99.58,99.75,99.58,99.72,122480.0,95.836,95.9996,95.836,95.9707,122480.0
2023-01-24 10:30:00,99.73,99.95,99.64,99.84,250275.0,95.9803,96.1921,95.8937,96.0862,250275.0
2023-01-24 10:35:00,99.85,99.93,99.75,99.93,167679.0,96.0958,96.1728,95.9996,96.1728,167679.0
2023-01-24 10:40:00,99.93,100.22,99.92,100.22,298778.0,96.1728,96.4519,96.1632,96.4519,298778.0
2023-01-24 10:45:00,100.21,100.22,100.06,100.1,215491.0,96.4423,96.4519,96.2979,96.3364,215491.0
2023-01-24 10:50:00,100.1,100.22,100.07,100.22,118212.0,96.3364,96.4519,96.3075,96.4519,118212.0
2023-01-24 10:55:00,100.22,100.37,100.2,100.3,162538.0,96.4519,96.5963,96.4327,96.5289,162538.0
2023-01-24 11:00:00,100.31,100.39,100.28,100.37,79232.0,96.5385,96.6155,96.5096,96.5963,79232.0
2023-01-24 11:05:00,100.37,100.47,100.32,100.46,110547.0,96.5963,96.6925,96.5481,96.6829,110547.0
2023-01-24 11:10:00,100.46,100.52,100.34,100.39,52982.0,96.6829,96.7406,96.5674,96.6155,52982.0
2023-01-24 11:15:00,100.39,100.43,100.32,100.36,38324.0,96.6155,96.654,96.5481,96.5866,38324.0
2023-01-24 11:20:00,100.36,100.49,100.32,100.47,83398.0,96.5866,96.7118,96.5481,96.6925,83398.0
2023-01-24 11:25:00,100.47,100.59,100.4,100.56,63139.0,96.6925,96.808,96.6251,96.7791,63139.0
2023-01-24 11:30:00,100.57,100.57,100.43,100.5,131154.0,96.7887,96.7887,96.654,96.7214,131154.0
2023-01-24 11:35:00,100.5,100.5,100.41,100.48,121529.0,96.7214,96.7214,96.6348,96.7021,121529.0
2023-01-24 11:40:00,100.48,100.57,100.41,100.54,113209.0,96.7021,96.7887,96.6348,96.7599,113209.0
2023-01-24 11:45:00,100.53,100.61,100.51,100.58,144083.0,96.7503,96.8272,96.731,96.7984,144083.0
2023-01-24 11:50:00,100.58,100.68,100.55,100.58,110431.0,96.7984,96.8946,96.7695,96.7984,110431.0
2023-01-24 11:55:00,100.58,100.61,100.5,100.53,58617.0,96.7984,96.8272,96.7214,96.7503,58617.0
2023-01-24 12:00:00,100.53,100.53,100.29,100.38,134509.0,96.7503,96.7503,96.5193,96.6059,134509.0
2023-01-24 12:05:00,100.38,100.61,100.38,100.61,45903.0,96.6059,96.8272,96.6059,96.8272,45903.0
2023-01-24 12:10:00,100.61,100.62,100.53,100.58,42949.0,96.8272,96.8369,96.7503,96.7984,42949.0
2023-01-24 12:15:00,100.57,100.6,100.51,100.58,39155.0,96.7887,96.8176,96.731,96.7984,39155.0
2023-01-24 12:20:00,100.58,100.62,100.52,100.61,36343.0,96.7984,96.8369,96.7406,96.8272,36343.0
2023-01-24 12:25:00,100.62,100.64,100.56,100.63,30129.0,96.8369,96.8561,96.7791,96.8465,30129.0
2023-01-24 12:30:00,100.63,100.63,100.57,100.59,51830.0,96.8465,96.8465,96.7887,96.808,51830.0
2023-01-24 12:35:00,100.59,100.68,100.55,100.6,64559.0,96.808,96.8946,96.7695,96.8176,64559.0
2023-01-24 12:40:00,100.6,100.62,100.53,100.59,40169.0,96.8176,96.8369,96.7503,96.808,40169.0
2023-01-24 12:45:00,100.58,100.66,100.56,100.65,28964.0,96.7984,96.8754,96.7791,96.8657,28964.0
2023-01-24 12:50:00,100.66,100.68,100.61,100.65,54690.0,96.8754,96.8946,96.8272,96.8657,54690.0
2023-01-24 12:55:00,100.65,100.71,100.64,100.69,57630.0,96.8657,96.9235,96.8561,96.9042,57630.0
2023-01-24 13:00:00,100.68,100.72,100.55,100.56,84834.0,96.8946,96.9331,96.7695,96.7791,84834.0
2023-01-24 13:05:00,100.57,100.68,100.56,100.65,88001.0,96.7887,96.8946,96.7791,96.8657,88001.0
2023-01-24 13:10:00,100.66,100.76,100.65,100.7,73535.0,96.8754,96.9716,96.8657,96.9139,73535.0
2023-01-24 13:15:00,100.7,100.8,100.68,100.77,75460.0,96.9139,97.0101,96.8946,96.9812,75460.0
2023-01-24 13:20:00,100.77,100.79,100.66,100.69,19678.0,96.9812,97.0005,96.8754,96.9042,19678.0
2023-01-24 13:25:00,100.7,100.78,100.65,100.77,127916.0,96.9139,96.9909,96.8657,96.9812,127916.0
2023-01-24 13:30:00,100.77,100.81,100.75,100.78,74226.0,96.9812,97.0197,96.962,96.9909,74226.0
2023-01-24 13:35:00,100.79,100.83,100.77,100.82,43821.0,97.0005,97.039,96.9812,97.0293,43821.0
2023-01-24 13:40:00,100.82,100.96,100.8,100.95,49694.0,97.0293,97.1641,97.0101,97.1545,49694.0
2023-01-24 13:45:00,100.95,101.01,100.94,100.96,35429.0,97.1545,97.2122,97.1448,97.1641,35429.0
2023-01-24 13:50:00,100.96,101.0,100.91,100.98,141625.0,97.1641,97.2026,97.116,97.1833,141625.0
2023-01-24 13:55:00,100.98,101.03,100.9,100.91,22029.0,97.1833,97.2315,97.1063,97.116,22029.0
2023-01-24 14:00:00,100.91,100.95,100.71,100.74,68055.0,97.116,97.1545,96.9235,96.9524,68055.0
2023-01-24 14:05:00,100.75,100.8,100.71,100.73,33071.0,96.962,97.0101,96.9235,96.9427,33071.0
2023-01-24 14:10:00,100.74,100.8,100.7,100.7,36406.0,96.9524,97.0101,96.9139,96.9139,36406.0
2023-01-24 14:15:00,100.7,100.75,100.67,100.67,73582.0,96.9139,96.962,96.885,96.885,73582.0
2023-01-24 14:20:00,100.67,100.73,100.64,100.7,37022.0,96.885,96.9427,96.8561,96.9139,37022.0
2023-01-24 14:25:00,100.71,100.76,100.71,100.74,17447.0,96.9235,96.9716,96.9235,96.9524,17447.0
2023-01-24 14:30:00,100.74,100.84,100.74,100.82,46843.0,96.9524,97.0486,96.9524,97.0293,46843.0
2023-01-24 14:35:00,100.82,100.88,100.79,100.81,55606.0,97.0293,97.0871,97.0005,97.0197,55606.0
2023-01-24 14:40:00,100.81,100.84,100.77,100.83,28050.0,97.0197,97.0486,96.9812,97.039,28050.0
2023-01-24 14:45:00,100.83,100.89,100.82,100.82,27040.0,97.039,97.0967,97.0293,97.0293,27040.0
2023-01-24 14:50:00,100.82,100.93,100.81,100.92,71731.0,97.0293,97.1352,97.0197,97.1256,71731.0
2023-01-24 14:55:00,100.92,100.97,100.88,100.93,391164.0,97.1256,97.1737,97.0871,97.1352,391164.0
2023-01-24 15:00:00,100.93,101.0,100.89,100.96,38619.0,97.1352,97.2026,97.0967,97.1641,38619.0
2023-01-24 15:05:00,100.97,100.97,100.9,100.91,31971.0,97.1737,97.1737,97.1063,97.116,31971.0
2023-01-24 15:10:00,100.9,100.95,100.85,100.88,46450.0,97.1063,97.1545,97.0582,97.0871,46450.0
2023-01-24 15:15:00,100.88,100.91,100.84,100.91,103847.0,97.0871,97.116,97.0486,97.116,103847.0
2023-01-24 15:20:00,100.89,100.92,100.85,100.89,78174.0,97.0967,97.1256,97.0582,97.0967,78174.0
2023-01-24 15:25:00,100.89,100.91,100.79,100.87,53564.0,97.0967,97.116,97.0005,97.0775,53564.0
2023-01-24 15:30:00,100.88,100.9,100.76,100.77,68227.0,97.0871,97.1063,96.9716,96.9812,68227.0
2023-01-24 15:35:00,100.77,100.79,100.7,100.73,388758.0,96.9812,97.0005,96.9139,96.9427,388758.0
2023-01-24 15:40:00,100.72,100.72,100.54,100.58,283157.0,96.9331,96.9331,96.7599,96.7984,283157.0
2023-01-24 15:45:00,100.58,100.59,100.52,100.54,284928.0,96.7984,96.808,96.7406,96.7599,284928.0
2023-01-24 15:50:00,100.53,100.76,100.51,100.76,435476.0,96.7503,96.9716,96.731,96.9716,435476.0
2023-01-24 15:55:00,100.76,100.83,100.72,100.73,697851.0,96.9716,97.039,96.9331,96.9427,697851.0
2023-01-25 09:30:00,99.63,99.72,99.53,99.57,250416.0,95.8841,95.9707,95.7878,95.8263,250416.0
2023-01-25 09:35:00,99.59,99.61,99.39,99.6,189521.0,95.8456,95.8648,95.6531,95.8552,189521.0
2023-01-25 09:40:00,99.6,99.88,99.58,99.83,190607.0,95.8552,96.1247,95.836,96.0766,190607.0
2023-01-25 09:45:00,99.82,99.83,99.63,99.64,88074.0,96.0669,96.0766,95.8841,95.8937,88074.0
2023-01-25 09:50:00,99.64,99.64,99.41,99.42,172832.0,95.8937,95.8937,95.6724,95.682,172832.0
2023-01-25 09:55:00,99.4,99.48,99.29,99.37,105502.0,95.6627,95.7397,95.5569,95.6339,105502.0
2023-01-25 10:00:00,99.35,99.49,99.31,99.47,224807.0,95.6146,95.7494,95.5761,95.7301,224807.0
2023-01-25 10:05:00,99.47,99.75,99.41,99.55,174402.0,95.7301,95.9996,95.6724,95.8071,174402.0
2023-01-25 10:10:00,99.55,99.63,99.39,99.43,69725.0,95.8071,95.8841,95.6531,95.6916,69725.0
2023-01-25 10:15:00,99.41,99.54,99.33,99.33,152909.0,95.6724,95.7975,95.5954,95.5954,152909.0
2023-01-25 10:20:00,99.32,99.35,99.13,99.15,133384.0,95.5857,95.6146,95.4029,95.4221,133384.0
2023-01-25 10:25:00,99.15,99.27,99.14,99.22,65146.0,95.4221,95.5376,95.4125,95.4895,65146.0
2023-01-25 10:30:00,99.22,99.32,99.0,99.02,123833.0,95.4895,95.5857,95.2778,95.297,123833.0
2023-01-25 10:35:00,99.02,99.11,98.82,98.84,176517.0,95.297,95.3836,95.1045,95.1238,176517.0
2023-01-25 10:40:00,98.84,99.07,98.79,99.03,135681.0,95.1238,95.3451,95.0757,95.3066,135681.0
2023-01-25 10:45:00,99.02,99.13,98.95,98.96,173664.0,95.297,95.4029,95.2297,95.2393,173664.0
2023-01-25 10:50:00,98.96,98.96,98.84,98.91,161993.0,95.2393,95.2393,95.1238,95.1912,161993.0
2023-01-25 10:55:00,98.91,99.08,98.9,99.04,79412.0,95.1912,95.3548,95.1815,95.3163,79412.0
2023-01-25 11:00:00,99.03,99.19,99.0,99.17,125399.0,95.3066,95.4606,95.2778,95.4414,125399.0
2023-01-25 11:05:00,99.17,99.17,99.08,99.13,111426.0,95.4414,95.4414,95.3548,95.4029,111426.0
2023-01-25 11:10:00,99.13,99.26,99.06,99.23,166898.0,95.4029,95.528,95.3355,95.4991,166898.0
2023-01-25 11:15:00,99.24,99.36,99.17,99.33,152048.0,95.5088,95.6242,95.4414,95.5954,152048.0
2023-01-25 11:20:00,99.32,99.44,99.27,99.35,77841.0,95.5857,95.7012,95.5376,95.6146,77841.0
2023-01-25 11:25:00,99.36,99.43,99.28,99.41,50767.0,95.6242,95.6916,95.5472,95.6724,50767.0
2023-01-25 11:30:00,99.42,99.44,99.28,99.35,175025.0,95.682,95.7012,95.5472,95.6146,175025.0
2023-01-25 11:35:00,99.34,99.36,99.21,99.25,252557.0,95.605,95.6242,95.4799,95.5184,252557.0
2023-01-25 11:40:00,99.25,99.26,99.16,99.2,66329.0,95.5184,95.528,95.4318,95.4703,66329.0
2023-01-25 11:45:00,99.21,99.25,99.14,99.25,89553.0,95.4799,95.5184,95.4125,95.5184,89553.0
2023-01-25 11:50:00,99.26,99.58,99.24,99.52,107610.0,95.528,95.836,95.5088,95.7782,107610.0
2023-01-25 11:55:00,99.53,99.64,99.53,99.54,68731.0,95.7878,95.8937,95.7878,95.7975,68731.0
2023-01-25 12:00:00,99.55,99.62,99.53,99.56,90139.0,95.8071,95.8745,95.7878,95.8167,90139.0
2023-01-25 12:05:00,99.56,99.68,99.52,99.64,49213.0,95.8167,95.9322,95.7782,95.8937,49213.0
2023-01-25 12:10:00,99.65,99.68,99.59,99.62,40642.0,95.9033,95.9322,95.8456,95.8745,40642.0
2023-01-25 12:15:00,99.62,99.7,99.62,99.69,92107.0,95.8745,95.9515,95.8745,95.9418,92107.0
2023-01-25 12:20:00,99.69,99.7,99.6,99.66,72167.0,95.9418,95.9515,95.8552,95.913,72167.0
2023-01-25 12:25:00,99.65,99.7,99.6,99.7,58226.0,95.9033,95.9515,95.8552,95.9515,58226.0
2023-01-25 12:30:00,99.7,99.81,99.7,99.77,91283.0,95.9515,96.0573,95.9515,96.0188,91283.0
2023-01-25 12:35:00,99.78,99.88,99.77,99.84,108215.0,96.0284,96.1247,96.0188,96.0862,108215.0
2023-01-25 12:40:00,99.84,99.94,99.83,99.89,124466.0,96.0862,96.1824,96.0766,96.1343,124466.0
2023-01-25 12:45:00,99.89,99.89,99.81,99.86,60728.0,96.1343,96.1343,96.0573,96.1054,60728.0
2023-01-25 12:50:00,99.85,99.91,99.82,99.85,57338.0,96.0958,96.1536,96.0669,96.0958,57338.0
2023-01-25 12:55:00,99.86,99.89,99.81,99.84,54227.0,96.1054,96.1343,96.0573,96.0862,54227.0
2023-01-25 13:00:00,99.85,100.0,99.79,99.91,131198.0,96.0958,96.2402,96.0381,96.1536,131198.0
2023-01-25 13:05:00,99.91,100.01,99.9,99.96,63365.0,96.1536,96.2498,96.1439,96.2017,63365.0
2023-01-25 13:10:00,99.96,100.07,99.96,100.04,32249.0,96.2017,96.3075,96.2017,96.2787,32249.0
2023-01-25 13:15:00,100.05,100.07,100.0,100.01,33537.0,96.2883,96.3075,96.2402,96.2498,33537.0
2023-01-25 13:20:00,100.01,100.09,99.99,100.06,51952.0,96.2498,96.3268,96.2306,96.2979,51952.0
2023-01-25 13:25:00,100.07,100.16,100.07,100.1,31419.0,96.3075,96.3942,96.3075,96.3364,31419.0
2023-01-25 13:30:00,100.11,100.14,100.03,100.05,36921.0,96.346,96.3749,96.269,96.2883,36921.0
2023-01-25 13:35:00,100.04,100.13,100.04,100.09,15989.0,96.2787,96.3653,96.2787,96.3268,15989.0
2023-01-25 13:40:00,100.1,100.13,100.06,100.09,26153.0,96.3364,96.3653,96.2979,96.3268,26153.0
2023-01-25 13:45:00,100.09,100.27,100.09,100.23,105578.0,96.3268,96.5,96.3268,96.4615,105578.0
2023-01-25 13:50:00,100.24,100.25,100.14,100.15,44233.0,96.4712,96.4808,96.3749,96.3845,44233.0
2023-01-25 13:55:00,100.15,100.21,100.14,100.19,86790.0,96.3845,96.4423,96.3749,96.423,86790.0
2023-01-25 14:00:00,100.2,100.24,100.13,100.18,127856.0,96.4327,96.4712,96.3653,96.4134,127856.0
2023-01-25 14:05:00,100.17,100.29,100.17,100.24,69082.0,96.4038,96.5193,96.4038,96.4712,69082.0
2023-01-25 14:10:00,100.23,100.37,100.22,100.35,158775.0,96.4615,96.5963,96.4519,96.577,158775.0
2023-01-25 14:15:00,100.36,100.44,100.35,100.42,66992.0,96.5866,96.6636,96.577,96.6444,66992.0
2023-01-25 14:20:00,100.42,100.43,100.25,100.25,56301.0,96.6444,96.654,96.4808,96.4808,56301.0
2023-01-25 14:25:00,100.26,100.27,100.11,100.17,99503.0,96.4904,96.5,96.346,96.4038,99503.0
2023-01-25 14:30:00,100.16,100.19,100.07,100.08,147890.0,96.3942,96.423,96.3075,96.3172,147890.0
2023-01-25 14:35:00,100.06,100.19,100.06,100.18,176733.0,96.2979,96.423,96.2979,96.4134,176733.0
2023-01-25 14:40:00,100.19,100.31,100.18,100.29,221483.0,96.423,96.5385,96.4134,96.5193,221483.0
2023-01-25 14:45:00,100.28,100.33,100.23,100.27,101305.0,96.5096,96.5578,96.4615,96.5,101305.0
2023-01-25 14:50:00,100.27,100.35,100.23,100.26,83722.0,96.5,96.577,96.4615,96.4904,83722.0
2023-01-25 14:55:00,100.26,100.38,100.25,100.29,377881.0,96.4904,96.6059,96.4808,96.5193,377881.0
2023-01-25 15:00:00,100.29,100.36,100.29,100.33,68156.0,96.5193,96.5866,96.5193,96.5578,68156.0
2023-01-25 15:05:00,100.32,100.38,100.26,100.35,125621.0,96.5481,96.6059,96.4904,96.577,125621.0
2023-01-25 15:10:00,100.35,100.38,100.19,100.23,96353.0,96.577,96.6059,96.423,96.4615,96353.0
2023-01-25 15:15:00,100.23,100.25,100.1,100.16,216242.0,96.4615,96.4808,96.3364,96.3942,216242.0
2023-01-25 15:20:00,100.16,100.17,100.11,100.11,56878.0,96.3942,96.4038,96.346,96.346,56878.0
2023-01-25 15:25:00,100.12,100.2,100.09,100.18,71109.0,96.3557,96.4327,96.3268,96.4134,71109.0
2023-01-25 15:30:00,100.18,100.22,100.16,100.2,247117.0,96.4134,96.4519,96.3942,96.4327,247117.0
2023-01-25 15:35:00,100.19,100.24,100.07,100.21,140079.0,96.423,96.4712,96.3075,96.4423,140079.0
2023-01-25 15:40:00,100.2,100.22,100.12,100.13,118103.0,96.4327,96.4519,96.3557,96.3653,118103.0
2023-01-25 15:45:00,100.13,100.15,100.0,100.04,226626.0,96.3653,96.3845,96.2402,96.2787,226626.0
2023-01-25 15:50:00,100.04,100.08,99.96,100.05,564329.0,96.2787,96.3172,96.2017,96.2883,564329.0
2023-01-25 15:55:00,100.06,100.25,100.05,100.22,531660.0,96.2979,96.4808,96.2883,96.4519,531660.0
2023-01-26 09:30:00,100.88,100.88,100.51,100.56,296464.0,97.0871,97.0871,96.731,96.7791,296464.0
2023-01-26 09:35:00,100.56,100.61,100.29,100.49,502834.0,96.7791,96.8272,96.5193,96.7118,502834.0
2023-01-26 09:40:00,100.48,100.52,100.05,100.14,874670.0,96.7021,96.7406,96.2883,96.3749,874670.0
2023-01-26 09:45:00,100.13,100.29,99.56,99.57,928079.0,96.3653,96.5193,95.8167,95.8263,928079.0
2023-01-26 09:50:00,99.57,99.82,99.49,99.56,425715.0,95.8263,96.0669,95.7494,95.8167,425715.0
2023-01-26 09:55:00,99.58,99.65,99.47,99.65,183290.0,95.836,95.9033,95.7301,95.9033,183290.0
2023-01-26 10:00:00,99.66,99.71,99.51,99.63,421678.0,95.913,95.9611,95.7686,95.8841,421678.0
2023-01-26 10:05:00,99.64,99.71,99.55,99.61,281883.0,95.8937,95.9611,95.8071,95.8648,281883.0
2023-01-26 10:10:00,99.63,100.06,99.63,100.04,1007277.0,95.8841,96.2979,95.8841,96.2787,1007277.0
2023-01-26 10:15:00,100.05,100.21,100.03,100.16,181988.0,96.2883,96.4423,96.269,96.3942,181988.0
2023-01-26 10:20:00,100.16,100.26,100.05,100.23,138604.0,96.3942,96.4904,96.2883,96.4615,138604.0
2023-01-26 10:25:00,100.24,100.28,100.14,100.24,237434.0,96.4712,96.5096,96.3749,96.4712,237434.0
2023-01-26 10:30:00,100.24,100.29,100.09,100.27,63813.0,96.4712,96.5193,96.3268,96.5,63813.0
2023-01-26 10:35:00,100.27,100.27,99.98,99.99,123732.0,96.5,96.5,96.2209,96.2306,123732.0
2023-01-26 10:40:00,100.0,100.23,99.98,100.19,310616.0,96.2402,96.4615,96.2209,96.423,310616.0
2023-01-26 10:45:00,100.19,100.25,100.15,100.2,241730.0,96.423,96.4808,96.3845,96.4327,241730.0
2023-01-26 10:50:00,100.19,100.21,99.87,99.93,80371.0,96.423,96.4423,96.1151,96.1728,80371.0
2023-01-26 10:55:00,99.94,99.96,99.79,99.85,110549.0,96.1824,96.2017,96.0381,96.0958,110549.0
2023-01-26 11:00:00,99.86,99.96,99.75,99.91,199826.0,96.1054,96.2017,95.9996,96.1536,199826.0
2023-01-26 11:05:00,99.91,99.96,99.84,99.92,68024.0,96.1536,96.2017,96.0862,96.1632,68024.0
2023-01-26 11:10:00,99.91,100.05,99.91,100.01,77901.0,96.1536,96.2883,96.1536,96.2498,77901.0
2023-01-26 11:15:00,100.01,100.15,100.0,100.09,112426.0,96.2498,96.3845,96.2402,96.3268,112426.0
2023-01-26 11:20:00,100.1,100.1,99.87,99.89,96353.0,96.3364,96.3364,96.1151,96.1343,96353.0
2023-01-26 11:25:00,99.9,100.07,99.89,100.06,55587.0,96.1439,96.3075,96.1343,96.2979,55587.0
2023-01-26 11:30:00,100.05,100.17,100.05,100.13,55311.0,96.2883,96.4038,96.2883,96.3653,55311.0
2023-01-26 11:35:00,100.13,100.17,100.01,100.06,72792.0,96.3653,96.4038,96.2498,96.2979,72792.0
2023-01-26 11:40:00,100.05,100.2,99.98,100.19,102504.0,96.2883,96.4327,96.2209,96.423,102504.0
2023-01-26 11:45:00,100.19,100.28,100.15,100.24,89649.0,96.423,96.5096,96.3845,96.4712,89649.0
2023-01-26 11:50:00,100.25,100.29,100.17,100.21,64046.0,96.4808,96.5193,96.4038,96.4423,64046.0
2023-01-26 11:55:00,100.21,100.28,100.13,100.28,46778.0,96.4423,96.5096,96.3653,96.5096,46778.0
2023-01-26 12:00:00,100.28,100.4,100.26,100.37,74149.0,96.5096,96.6251,96.4904,96.5963,74149.0
2023-01-26 12:05:00,100.37,100.45,100.34,100.45,139108.0,96.5963,96.6733,96.5674,96.6733,139108.0
2023-01-26 12:10:00,100.45,100.52,100.44,100.45,61210.0,96.6733,96.7406,96.6636,96.6733,61210.0
2023-01-26 12:15:00,100.46,100.47,100.39,100.4,46198.0,96.6829,96.6925,96.6155,96.6251,46198.0
2023-01-26 12:20:00,100.42,100.48,100.33,100.35,41895.0,96.6444,96.7021,96.5578,96.577,41895.0
2023-01-26 12:25:00,100.35,100.43,100.33,100.42,30870.0,96.577,96.654,96.5578,96.6444,30870.0
2023-01-26 12:30:00,100.41,100.47,100.35,100.46,171944.0,96.6348,96.6925,96.577,96.6829,171944.0
2023-01-26 12:35:00,100.45,100.48,100.42,100.45,92233.0,96.6733,96.7021,96.6444,96.6733,92233.0
2023-01-26 12:40:00,100.45,100.5,100.31,100.35,124461.0,96.6733,96.7214,96.5385,96.577,124461.0
2023-01-26 12:45:00,100.34,100.38,100.23,100.3,89395.0,96.5674,96.6059,96.4615,96.5289,89395.0
2023-01-26 12:50:00,100.3,100.5,100.3,100.48,70194.0,96.5289,96.7214,96.5289,96.7021,70194.0
2023-01-26 12:55:00,100.49,100.49,100.38,100.42,35312.0,96.7118,96.7118,96.6059,96.6444,35312.0
2023-01-26 13:00:00,100.43,100.54,100.41,100.5,84385.0,96.654,96.7599,96.6348,96.7214,84385.0
2023-01-26 13:05:00,100.49,100.49,100.33,100.43,54443.0,96.7118,96.7118,96.5578,96.654,54443.0
2023-01-26 13:10:00,100.43,100.5,100.41,100.46,40715.0,96.654,96.7214,96.6348,96.6829,40715.0
2023-01-26 13:15:00,100.46,100.46,100.34,100.36,40024.0,96.6829,96.6829,96.5674,96.5866,40024.0
2023-01-26 13:20:00,100.37,100.48,100.35,100.48,53126.0,96.5963,96.7021,96.577,96.7021,53126.0
2023-01-26 13:25:00,100.48,100.51,100.44,100.47,38186.0,96.7021,96.731,96.6636,96.6925,38186.0
2023-01-26 13:30:00,100.47,100.56,100.47,100.51,62267.0,96.6925,96.7791,96.6925,96.731,62267.0
2023-01-26 13:35:00,100.51,100.67,100.51,100.66,82081.0,96.731,96.885,96.731,96.8754,82081.0
2023-01-26 13:40:00,100.65,100.74,100.64,100.69,118187.0,96.8657,96.9524,96.8561,96.9042,118187.0
2023-01-26 13:45:00,100.69,100.78,100.68,100.69,82427.0,96.9042,96.9909,96.8946,96.9042,82427.0
2023-01-26 13:50:00,100.69,100.7,100.56,100.56,361639.0,96.9042,96.9139,96.7791,96.7791,361639.0
2023-01-26 13:55:00,100.57,100.63,100.54,100.61,98484.0,96.7887,96.8465,96.7599,96.8272,98484.0
2023-01-26 14:00:00,100.61,100.61,100.52,100.55,44739.0,96.8272,96.8272,96.7406,96.7695,44739.0
2023-01-26 14:05:00,100.56,100.61,100.55,100.58,69829.0,96.7791,96.8272,96.7695,96.7984,69829.0
2023-01-26 14:10:00,100.58,100.61,100.55,100.56,88990.0,96.7984,96.8272,96.7695,96.7791,88990.0
2023-01-26 14:15:00,100.56,100.57,100.5,100.56,60894.0,96.7791,96.7887,96.7214,96.7791,60894.0
2023-01-26 14:20:00,100.56,100.62,100.54,100.58,43852.0,96.7791,96.8369,96.7599,96.7984,43852.0
2023-01-26 14:25:00,100.58,100.59,100.41,100.48,92354.0,96.7984,96.808,96.6348,96.7021,92354.0
2023-01-26 14:30:00,100.48,100.59,100.45,100.59,79264.0,96.7021,96.808,96.6733,96.808,79264.0
2023-01-26 14:35:00,100.58,100.66,100.57,100.59,72923.0,96.7984,96.8754,96.7887,96.808,72923.0
2023-01-26 14:40:00,100.58,100.7,100.57,100.67,27244.0,96.7984,96.9139,96.7887,96.885,27244.0
2023-01-26 14:45:00,100.68,100.71,100.63,100.63,77864.0,96.8946,96.9235,96.8465,96.8465,77864.0
2023-01-26 14:50:00,100.63,100.64,100.56,100.58,66516.0,96.8465,96.8561,96.7791,96.7984,66516.0
2023-01-26 14:55:00,100.58,100.68,100.57,100.68,59718.0,96.7984,96.8946,96.7887,96.8946,59718.0
2023-01-26 15:00:00,100.68,100.74,100.66,100.7,68644.0,96.8946,96.9524,96.8754,96.9139,68644.0
2023-01-26 15:05:00,100.7,100.73,100.6,100.65,133073.0,96.9139,96.9427,96.8176,96.8657,133073.0
2023-01-26 15:10:00,100.64,100.71,100.61,100.67,45714.0,96.8561,96.9235,96.8272,96.885,45714.0
2023-01-26 15:15:00,100.66,100.72,100.64,100.7,40588.0,96.8754,96.9331,96.8561,96.9139,40588.0
2023-01-26 15:20:00,100.7,100.72,100.61,100.66,59254.0,96.9139,96.9331,96.8272,96.8754,59254.0
2023-01-26 15:25:00,100.66,100.75,100.64,100.64,107464.0,96.8754,96.962,96.8561,96.8561,107464.0
2023-01-26 15:30:00,100.64,100.66,100.56,100.6,74339.0,96.8561,96.8754,96.7791,96.8176,74339.0
2023-01-26 15:35:00,100.61,100.62,100.52,100.55,98454.0,96.8272,96.8369,96.7406,96.7695,98454.0
2023-01-26 15:40:00,100.56,100.58,100.48,100.48,161990.0,96.7791,96.7984,96.7021,96.7021,161990.0
2023-01-26 15:45:00,100.48,100.58,100.47,100.58,159944.0,96.7021,96.7984,96.6925,96.7984,159944.0
2023-01-26 15:50:00,100.58,100.68,100.56,100.63,232152.0,96.7984,96.8946,96.7791,96.8465,232152.0
2023-01-26 15:55:00,100.63,100.8,100.62,100.75,718876.0,96.8465,97.0101,96.8369,96.962,718876.0
2023-01-27 09:30:00,100.5,100.71,100.42,100.7,205005.0,96.7214,96.9235,96.6444,96.9139,205005.0
2023-01-27 09:35:00,100.7,100.92,100.65,100.8,181713.0,96.9139,97.1256,96.8657,97.0101,181713.0
2023-01-27 09:40:00,100.81,101.0,100.72,100.93,210328.0,97.0197,97.2026,96.9331,97.1352,210328.0
2023-01-27 09:45:00,100.96,101.22,100.96,101.11,154919.0,97.1641,97.4143,97.1641,97.3084,154919.0
2023-01-27 09:50:00,101.1,101.32,101.1,101.25,256781.0,97.2988,97.5105,97.2988,97.4432,256781.0
2023-01-27 09:55:00,101.26,101.27,101.1,101.15,111556.0,97.4528,97.4624,97.2988,97.3469,111556.0
2023-01-27 10:00:00,101.16,101.28,100.92,101.27,336111.0,97.3566,97.4721,97.1256,97.4624,336111.0
2023-01-27 10:05:00,101.28,101.53,101.22,101.42,158467.0,97.4721,97.7127,97.4143,97.6068,158467.0
2023-01-27 10:10:00,101.42,101.53,101.33,101.34,177884.0,97.6068,97.7127,97.5202,97.5298,177884.0
2023-01-27 10:15:00,101.33,101.36,101.27,101.31,1003402.0,97.5202,97.549,97.4624,97.5009,1003402.0
2023-01-27 10:20:00,101.31,101.33,101.16,101.23,273089.0,97.5009,97.5202,97.3566,97.4239,273089.0
2023-01-27 10:25:00,101.23,101.31,101.19,101.28,84445.0,97.4239,97.5009,97.3854,97.4721,84445.0
2023-01-27 10:30:00,101.28,101.32,101.1,101.11,165142.0,97.4721,97.5105,97.2988,97.3084,165142.0
2023-01-27 10:35:00,101.1,101.21,101.08,101.12,100869.0,97.2988,97.4047,97.2796,97.3181,100869.0
2023-01-27 10:40:00,101.12,101.17,101.02,101.07,87921.0,97.3181,97.3662,97.2218,97.2699,87921.0
2023-01-27 10:45:00,101.05,101.05,100.86,100.92,163478.0,97.2507,97.2507,97.0678,97.1256,163478.0
2023-01-27 10:50:00,100.91,100.91,100.79,100.81,146208.0,97.116,97.116,97.0005,97.0197,146208.0
2023-01-27 10:55:00,100.8,100.92,100.72,100.89,166364.0,97.0101,97.1256,96.9331,97.0967,166364.0
2023-01-27 11:00:00,100.89,100.91,100.76,100.81,116573.0,97.0967,97.116,96.9716,97.0197,116573.0
2023-01-27 11:05:00,100.81,100.9,100.74,100.76,144724.0,97.0197,97.1063,96.9524,96.9716,144724.0
2023-01-27 11:10:00,100.74,100.82,100.69,100.77,82315.0,96.9524,97.0293,96.9042,96.9812,82315.0
2023-01-27 11:15:00,100.77,101.03,100.77,101.02,109641.0,96.9812,97.2315,96.9812,97.2218,109641.0
2023-01-27 11:20:00,101.02,101.09,100.98,101.07,54376.0,97.2218,97.2892,97.1833,97.2699,54376.0
2023-01-27 11:25:00,101.07,101.15,101.02,101.09,50949.0,97.2699,97.3469,97.2218,97.2892,50949.0
2023-01-27 11:30:00,101.09,101.26,101.09,101.22,69456.0,97.2892,97.4528,97.2892,97.4143,69456.0
2023-01-27 11:35:00,101.23,101.27,101.19,101.2,60104.0,97.4239,97.4624,97.3854,97.3951,60104.0
2023-01-27 11:40:00,101.21,101.27,101.2,101.23,69320.0,97.4047,97.4624,97.3951,97.4239,69320.0
2023-01-27 11:45:00,101.24,101.27,101.16,101.25,1054966.0,97.4336,97.4624,97.3566,97.4432,1054966.0
2023-01-27 11:50:00,101.25,101.25,101.13,101.13,171735.0,97.4432,97.4432,97.3277,97.3277,171735.0
2023-01-27 11:55:00,101.11,101.2,101.09,101.13,72234.0,97.3084,97.3951,97.2892,97.3277,72234.0
2023-01-27 12:00:00,101.11,101.12,100.95,100.95,112361.0,97.3084,97.3181,97.1545,97.1545,112361.0
2023-01-27 12:05:00,100.95,101.07,100.94,101.01,70694.0,97.1545,97.2699,97.1448,97.2122,70694.0
2023-01-27 12:10:00,101.02,101.12,101.01,101.09,64087.0,97.2218,97.3181,97.2122,97.2892,64087.0
2023-01-27 12:15:00,101.09,101.19,101.08,101.14,99316.0,97.2892,97.3854,97.2796,97.3373,99316.0
2023-01-27 12:20:00,101.14,101.15,101.06,101.08,138444.0,97.3373,97.3469,97.2603,97.2796,138444.0
2023-01-27 12:25:00,101.08,101.1,100.97,101.05,99790.0,97.2796,97.2988,97.1737,97.2507,99790.0
2023-01-27 12:30:00,101.05,101.16,101.03,101.14,69395.0,97.2507,97.3566,97.2315,97.3373,69395.0
2023-01-27 12:35:00,101.14,101.2,101.12,101.17,104022.0,97.3373,97.3951,97.3181,97.3662,104022.0
2023-01-27 12:40:00,101.16,101.19,101.07,101.11,190182.0,97.3566,97.3854,97.2699,97.3084,190182.0
2023-01-27 12:45:00,101.11,101.23,101.1,101.2,86756.0,97.3084,97.4239,97.2988,97.3951,86756.0
2023-01-27 12:50:00,101.2,101.28,101.19,101.23,120484.0,97.3951,97.4721,97.3854,97.4239,120484.0
2023-01-27 12:55:00,101.23,101.27,101.18,101.2,85976.0,97.4239,97.4624,97.3758,97.3951,85976.0
2023-01-27 13:00:00,101.21,101.24,101.05,101.07,121083.0,97.4047,97.4336,97.2507,97.2699,121083.0
2023-01-27 13:05:00,101.06,101.12,101.03,101.1,103022.0,97.2603,97.3181,97.2315,97.2988,103022.0
2023-01-27 13:10:00,101.09,101.13,101.04,101.11,96018.0,97.2892,97.3277,97.2411,97.3084,96018.0
2023-01-27 13:15:00,101.11,101.14,101.01,101.11,72676.0,97.3084,97.3373,97.2122,97.3084,72676.0
2023-01-27 13:20:00,101.11,101.12,101.02,101.08,34025.0,97.3084,97.3181,97.2218,97.2796,34025.0
2023-01-27 13:25:00,101.09,101.11,101.01,101.05,26436.0,97.2892,97.3084,97.2122,97.2507,26436.0
2023-01-27 13:30:00,101.04,101.11,101.04,101.11,56268.0,97.2411,97.3084,97.2411,97.3084,56268.0
2023-01-27 13:35:00,101.11,101.12,101.06,101.12,31595.0,97.3084,97.3181,97.2603,97.3181,31595.0
2023-01-27 13:40:00,101.12,101.12,100.96,101.02,65899.0,97.3181,97.3181,97.1641,97.2218,65899.0
2023-01-27 13:45:00,101.02,101.04,100.95,101.01,93990.0,97.2218,97.2411,97.1545,97.2122,93990.0
2023-01-27 13:50:00,101.0,101.03,100.95,101.0,60603.0,97.2026,97.2315,97.1545,97.2026,60603.0
2023-01-27 13:55:00,101.0,101.07,100.97,101.06,55919.0,97.2026,97.2699,97.1737,97.2603,55919.0
2023-01-27 14:00:00,101.06,101.18,101.06,101.11,161974.0,97.2603,97.3758,97.2603,97.3084,161974.0
2023-01-27 14:05:00,101.11,101.13,101.0,101.05,34911.0,97.3084,97.3277,97.2026,97.2507,34911.0
2023-01-27 14:10:00,101.06,101.15,101.06,101.14,24583.0,97.2603,97.3469,97.2603,97.3373,24583.0
2023-01-27 14:15:00,101.15,101.25,101.15,101.25,36416.0,97.3469,97.4432,97.3469,97.4432,36416.0
2023-01-27 14:20:00,101.25,101.26,101.2,101.23,30903.0,97.4432,97.4528,97.3951,97.4239,30903.0
2023-01-27 14:25:00,101.23,101.32,101.2,101.3,24288.0,97.4239,97.5105,97.3951,97.4913,24288.0
2023-01-27 14:30:00,101.29,101.41,101.29,101.35,77317.0,97.4817,97.5972,97.4817,97.5394,77317.0
2023-01-27 14:35:00,101.36,101.45,101.36,101.44,39292.0,97.549,97.6357,97.549,97.626,39292.0
2023-01-27 14:40:00,101.44,101.48,101.42,101.45,85165.0,97.626,97.6645,97.6068,97.6357,85165.0
2023-01-27 14:45:00,101.44,101.52,101.43,101.49,34425.0,97.626,97.703,97.6164,97.6742,34425.0
2023-01-27 14:50:00,101.49,101.5,101.42,101.47,78028.0,97.6742,97.6838,97.6068,97.6549,78028.0
2023-01-27 14:55:00,101.47,101.52,101.46,101.5,54599.0,97.6549,97.703,97.6453,97.6838,54599.0
2023-01-27 15:00:00,101.51,101.54,101.48,101.51,111819.0,97.6934,97.7223,97.6645,97.6934,111819.0
2023-01-27 15:05:00,101.51,101.61,101.5,101.59,73887.0,97.6934,97.7896,97.6838,97.7704,73887.0
2023-01-27 15:10:00,101.59,101.62,101.42,101.42,100640.0,97.7704,97.7993,97.6068,97.6068,100640.0
2023-01-27 15:15:00,101.42,101.47,101.39,101.44,106726.0,97.6068,97.6549,97.5779,97.626,106726.0
2023-01-27 15:20:00,101.45,101.46,101.26,101.38,125506.0,97.6357,97.6453,97.4528,97.5683,125506.0
2023-01-27 15:25:00,101.38,101.4,101.31,101.37,81652.0,97.5683,97.5875,97.5009,97.5587,81652.0
2023-01-27 15:30:00,101.38,101.46,101.33,101.45,68501.0,97.5683,97.6453,97.5202,97.6357,68501.0
2023-01-27 15:35:00,101.44,101.5,101.41,101.44,183343.0,97.626,97.6838,97.5972,97.626,183343.0
2023-01-27 15:40:00,101.44,101.49,101.39,101.41,131409.0,97.626,97.6742,97.5779,97.5972,131409.0
2023-01-27 15:45:00,101.41,101.42,101.26,101.28,176528.0,97.5972,97.6068,97.4528,97.4721,176528.0
2023-01-27 15:50:00,101.27,101.28,101.09,101.2,538435.0,97.4624,97.4721,97.2892,97.3951,538435.0
2023-01-27 15:55:00,101.2,101.2,101.09,101.11,838534.0,97.3951,97.3951,97.2892,97.3084,838534.0
2023-01-30 09:30:00,100.51,100.95,100.51,100.93,186060.0,96.731,97.1545,96.731,97.1352,186060.0
2023-01-30 09:35:00,100.94,101.11,100.87,101.07,353329.0,97.1448,97.3084,97.0775,97.2699,353329.0
2023-01-30 09:40:00,101.11,101.17,101.0,101.05,187033.0,97.3084,97.3662,97.2026,97.2507,187033.0
2023-01-30 09:45:00,101.05,101.18,101.03,101.13,150638.0,97.2507,97.3758,97.2315,97.3277,150638.0
2023-01-30 09:50:00,101.13,101.21,100.89,100.98,109661.0,97.3277,97.4047,97.0967,97.1833,109661.0
2023-01-30 09:55:00,100.97,101.19,100.92,101.13,136147.0,97.1737,97.3854,97.1256,97.3277,136147.0
2023-01-30 10:00:00,101.14,101.25,101.12,101.2,135289.0,97.3373,97.4432,97.3181,97.3951,135289.0
2023-01-30 10:05:00,101.2,101.37,101.18,101.37,114933.0,97.3951,97.5587,97.3758,97.5587,114933.0
2023-01-30 10:10:00,101.36,101.48,101.33,101.44,291554.0,97.549,97.6645,97.5202,97.626,291554.0
2023-01-30 10:15:00,101.44,101.49,101.29,101.37,129280.0,97.626,97.6742,97.4817,97.5587,129280.0
2023-01-30 10:20:00,101.36,101.4,101.25,101.26,89904.0,97.549,97.5875,97.4432,97.4528,89904.0
2023-01-30 10:25:00,101.26,101.39,101.19,101.39,110353.0,97.4528,97.5779,97.3854,97.5779,110353.0
2023-01-30 10:30:00,101.39,101.4,101.13,101.17,66534.0,97.5779,97.5875,97.3277,97.3662,66534.0
2023-01-30 10:35:00,101.16,101.23,101.1,101.15,35576.0,97.3566,97.4239,97.2988,97.3469,35576.0
2023-01-30 10:40:00,101.14,101.15,100.94,100.98,108391.0,97.3373,97.3469,97.1448,97.1833,108391.0
2023-01-30 10:45:00,100.98,101.02,100.83,101.01,121318.0,97.1833,97.2218,97.039,97.2122,121318.0
2023-01-30 10:50:00,101.01,101.1,100.85,100.94,243124.0,97.2122,97.2988,97.0582,97.1448,243124.0
2023-01-30 10:55:00,100.93,101.03,100.9,100.98,55650.0,97.1352,97.2315,97.1063,97.1833,55650.0
2023-01-30 11:00:00,100.98,101.0,100.9,100.92,85704.0,97.1833,97.2026,97.1063,97.1256,85704.0
2023-01-30 11:05:00,100.91,100.94,100.82,100.9,83014.0,97.116,97.1448,97.0293,97.1063,83014.0
2023-01-30 11:10:00,100.91,101.11,100.88,101.02,78222.0,97.116,97.3084,97.0871,97.2218,78222.0
2023-01-30 11:15:00,101.02,101.14,100.98,101.08,147886.0,97.2218,97.3373,97.1833,97.2796,147886.0
2023-01-30 11:20:00,101.07,101.09,100.87,100.88,86716.0,97.2699,97.2892,97.0775,97.0871,86716.0
2023-01-30 11:25:00,100.88,100.89,100.77,100.87,91326.0,97.0871,97.0967,96.9812,97.0775,91326.0
2023-01-30 11:30:00,100.86,100.9,100.79,100.83,74999.0,97.0678,97.1063,97.0005,97.039,74999.0
2023-01-30 11:35:00,100.84,100.89,100.7,100.73,72860.0,97.0486,97.0967,96.9139,96.9427,72860.0
2023-01-30 11:40:00,100.74,100.77,100.63,100.64,146793.0,96.9524,96.9812,96.8465,96.8561,146793.0
2023-01-30 11:45:00,100.66,100.76,100.61,100.66,99608.0,96.8754,96.9716,96.8272,96.8754,99608.0
2023-01-30 11:50:00,100.66,100.71,100.57,100.57,60279.0,96.8754,96.9235,96.7887,96.7887,60279.0
2023-01-30 11:55:00,100.56,100.83,100.5,100.81,107395.0,96.7791,97.039,96.7214,97.0197,107395.0
2023-01-30 12:00:00,100.8,100.82,100.73,100.75,102922.0,97.0101,97.0293,96.9427,96.962,102922.0
2023-01-30 12:05:00,100.75,100.79,100.72,100.75,46920.0,96.962,97.0005,96.9331,96.962,46920.0
2023-01-30 12:10:00,100.74,100.84,100.74,100.84,62178.0,96.9524,97.0486,96.9524,97.0486,62178.0
2023-01-30 12:15:00,100.84,100.84,100.71,100.71,65765.0,97.0486,97.0486,96.9235,96.9235,65765.0
2023-01-30 12:20:00,100.71,100.75,100.66,100.71,50342.0,96.9235,96.962,96.8754,96.9235,50342.0
2023-01-30 12:25:00,100.71,100.77,100.62,100.76,90514.0,96.9235,96.9812,96.8369,96.9716,90514.0
2023-01-30 12:30:00,100.76,100.79,100.7,100.74,53255.0,96.9716,97.0005,96.9139,96.9524,53255.0
2023-01-30 12:35:00,100.74,100.82,100.72,100.76,76793.0,96.9524,97.0293,96.9331,96.9716,76793.0
2023-01-30 12:40:00,100.77,100.82,100.72,100.75,52635.0,96.9812,97.0293,96.9331,96.962,52635.0
2023-01-30 12:45:00,100.75,100.77,100.61,100.68,63607.0,96.962,96.9812,96.8272,96.8946,63607.0
2023-01-30 12:50:00,100.67,100.72,100.61,100.64,70798.0,96.885,96.9331,96.8272,96.8561,70798.0
2023-01-30 12:55:00,100.63,100.66,100.55,100.59,59608.0,96.8465,96.8754,96.7695,96.808,59608.0
2023-01-30 13:00:00,100.59,100.59,100.49,100.56,101965.0,96.808,96.808,96.7118,96.7791,101965.0
2023-01-30 13:05:00,100.56,100.61,100.51,100.53,89545.0,96.7791,96.8272,96.731,96.7503,89545.0
2023-01-30 13:10:00,100.53,100.61,100.52,100.56,56559.0,96.7503,96.8272,96.7406,96.7791,56559.0
2023-01-30 13:15:00,100.57,100.83,100.51,100.8,202067.0,96.7887,97.039,96.731,97.0101,202067.0
2023-01-30 13:20:00,100.81,100.83,100.75,100.79,50077.0,97.0197,97.039,96.962,97.0005,50077.0
2023-01-30 13:25:00,100.79,100.81,100.72,100.75,25918.0,97.0005,97.0197,96.9331,96.962,25918.0
2023-01-30 13:30:00,100.74,100.75,100.61,100.64,35114.0,96.9524,96.962,96.8272,96.8561,35114.0
2023-01-30 13:35:00,100.65,100.7,100.62,100.66,96675.0,96.8657,96.9139,96.8369,96.8754,96675.0
2023-01-30 13:40:00,100.66,100.69,100.6,100.68,53561.0,96.8754,96.9042,96.8176,96.8946,53561.0
2023-01-30 13:45:00,100.68,100.74,100.64,100.74,29246.0,96.8946,96.9524,96.8561,96.9524,29246.0
2023-01-30 13:50:00,100.73,100.77,100.64,100.72,36405.0,96.9427,96.9812,96.8561,96.9331,36405.0
2023-01-30 13:55:00,100.72,100.75,100.63,100.73,36817.0,96.9331,96.962,96.8465,96.9427,36817.0
2023-01-30 14:00:00,100.72,100.77,100.68,100.76,20340.0,96.9331,96.9812,96.8946,96.9716,20340.0
2023-01-30 14:05:00,100.75,100.76,100.61,100.61,20210.0,96.962,96.9716,96.8272,96.8272,20210.0
2023-01-30 14:10:00,100.61,100.63,100.5,100.55,128963.0,96.8272,96.8465,96.7214,96.7695,128963.0
2023-01-30 14:15:00,100.55,100.55,100.48,100.54,61664.0,96.7695,96.7695,96.7021,96.7599,61664.0
2023-01-30 14:20:00,100.53,100.61,100.47,100.48,286599.0,96.7503,96.8272,96.6925,96.7021,286599.0
2023-01-30 14:25:00,100.48,100.5,100.44,100.48,91311.0,96.7021,96.7214,96.6636,96.7021,91311.0
2023-01-30 14:30:00,100.48,100.52,100.45,100.49,57907.0,96.7021,96.7406,96.6733,96.7118,57907.0
2023-01-30 14:35:00,100.48,100.54,100.43,100.53,189347.0,96.7021,96.7599,96.654,96.7503,189347.0
2023-01-30 14:40:00,100.52,100.53,100.41,100.45,74091.0,96.7406,96.7503,96.6348,96.6733,74091.0
2023-01-30 14:45:00,100.45,100.47,100.38,100.4,52874.0,96.6733,96.6925,96.6059,96.6251,52874.0
2023-01-30 14:50:00,100.4,100.42,100.35,100.38,163917.0,96.6251,96.6444,96.577,96.6059,163917.0
2023-01-30 14:55:00,100.38,100.42,100.31,100.39,89944.0,96.6059,96.6444,96.5385,96.6155,89944.0
2023-01-30 15:00:00,100.38,100.47,100.37,100.45,140777.0,96.6059,96.6925,96.5963,96.6733,140777.0
2023-01-30 15:05:00,100.46,100.46,100.27,100.32,79058.0,96.6829,96.6829,96.5,96.5481,79058.0
2023-01-30 15:10:00,100.32,100.39,100.28,100.29,103984.0,96.5481,96.6155,96.5096,96.5193,103984.0
2023-01-30 15:15:00,100.29,100.32,100.22,100.31,152752.0,96.5193,96.5481,96.4519,96.5385,152752.0
2023-01-30 15:20:00,100.31,100.34,100.2,100.21,99638.0,96.5385,96.5674,96.4327,96.4423,99638.0
2023-01-30 15:25:00,100.2,100.26,100.18,100.2,124452.0,96.4327,96.4904,96.4134,96.4327,124452.0
2023-01-30 15:30:00,100.2,100.34,100.15,100.3,185068.0,96.4327,96.5674,96.3845,96.5289,185068.0
2023-01-30 15:35:00,100.29,100.41,100.29,100.38,141786.0,96.5193,96.6348,96.5193,96.6059,141786.0
2023-01-30 15:40:00,100.38,100.38,100.26,100.28,162376.0,96.6059,96.6059,96.4904,96.5096,162376.0
2023-01-30 15:45:00,100.28,100.3,100.14,100.2,238045.0,96.5096,96.5289,96.3749,96.4327,238045.0
2023-01-30 15:50:00,100.2,100.29,100.12,100.17,332581.0,96.4327,96.5193,96.3557,96.4038,332581.0
2023-01-30 15:55:00,100.16,100.19,100.06,100.16,519396.0,96.3942,96.423,96.2979,96.3942,519396.0
2023-01-31 09:30:00,100.45,100.55,100.3,100.34,338606.0,96.6733,96.7695,96.5289,96.5674,338606.0
2023-01-31 09:35:00,100.33,100.41,100.12,100.33,494598.0,96.5578,96.6348,96.3557,96.5578,494598.0
2023-01-31 09:40:00,100.34,100.43,100.27,100.34,231543.0,96.5674,96.654,96.5,96.5674,231543.0
2023-01-31 09:45:00,100.34,100.48,100.28,100.43,161111.0,96.5674,96.7021,96.5096,96.654,161111.0
2023-01-31 09:50:00,100.42,100.6,100.32,100.57,204104.0,96.6444,96.8176,96.5481,96.7887,204104.0
2023-01-31 09:55:00,100.56,100.6,100.34,100.35,140157.0,96.7791,96.8176,96.5674,96.577,140157.0
2023-01-31 10:00:00,100.35,100.43,100.25,100.33,162700.0,96.577,96.654,96.4808,96.5578,162700.0
2023-01-31 10:05:00,100.34,100.52,100.13,100.13,108523.0,96.5674,96.7406,96.3653,96.3653,108523.0
2023-01-31 10:10:00,100.12,100.42,100.09,100.42,53869.0,96.3557,96.6444,96.3268,96.6444,53869.0
2023-01-31 10:15:00,100.42,100.55,100.37,100.53,85867.0,96.6444,96.7695,96.5963,96.7503,85867.0
2023-01-31 10:20:00,100.54,100.58,100.4,100.55,86800.0,96.7599,96.7984,96.6251,96.7695,86800.0
2023-01-31 10:25:00,100.56,100.62,100.44,100.59,152247.0,96.7791,96.8369,96.6636,96.808,152247.0
2023-01-31 10:30:00,100.59,100.67,100.58,100.63,69201.0,96.808,96.885,96.7984,96.8465,69201.0
2023-01-31 10:35:00,100.63,100.67,100.52,100.54,67369.0,96.8465,96.885,96.7406,96.7599,67369.0
2023-01-31 10:40:00,100.53,100.66,100.53,100.64,74267.0,96.7503,96.8754,96.7503,96.8561,74267.0
2023-01-31 10:45:00,100.65,100.73,100.63,100.72,78945.0,96.8657,96.9427,96.8465,96.9331,78945.0
2023-01-31 10:50:00,100.72,100.79,100.61,100.62,145565.0,96.9331,97.0005,96.8272,96.8369,145565.0
2023-01-31 10:55:00,100.62,100.73,100.58,100.72,89463.0,96.8369,96.9427,96.7984,96.9331,89463.0
2023-01-31 11:00:00,100.72,100.84,100.72,100.81,74674.0,96.9331,97.0486,96.9331,97.0197,74674.0
2023-01-31 11:05:00,100.81,100.88,100.77,100.87,55133.0,97.0197,97.0871,96.9812,97.0775,55133.0
2023-01-31 11:10:00,100.87,100.87,100.77,100.83,514434.0,97.0775,97.0775,96.9812,97.039,514434.0
2023-01-31 11:15:00,100.84,100.93,100.82,100.84,85777.0,97.0486,97.1352,97.0293,97.0486,85777.0
2023-01-31 11:20:00,100.86,100.9,100.81,100.81,59049.0,97.0678,97.1063,97.0197,97.0197,59049.0
2023-01-31 11:25:00,100.81,100.87,100.74,100.83,64920.0,97.0197,97.0775,96.9524,97.039,64920.0
2023-01-31 11:30:00,100.82,100.96,100.82,100.88,56725.0,97.0293,97.1641,97.0293,97.0871,56725.0
2023-01-31 11:35:00,100.87,100.96,100.86,100.89,52819.0,97.0775,97.1641,97.0678,97.0967,52819.0
2023-01-31 11:40:00,100.9,100.97,100.83,100.83,48295.0,97.1063,97.1737,97.039,97.039,48295.0
2023-01-31 11:45:00,100.83,100.94,100.8,100.89,210795.0,97.039,97.1448,97.0101,97.0967,210795.0
2023-01-31 11:50:00,100.89,100.99,100.85,100.98,71118.0,97.0967,97.193,97.0582,97.1833,71118.0
2023-01-31 11:55:00,100.98,100.98,100.92,100.96,119252.0,97.1833,97.1833,97.1256,97.1641,119252.0
2023-01-31 12:00:00,100.96,100.98,100.86,100.95,68658.0,97.1641,97.1833,97.0678,97.1545,68658.0
2023-01-31 12:05:00,100.95,100.97,100.88,100.94,24738.0,97.1545,97.1737,97.0871,97.1448,24738.0
2023-01-31 12:10:00,100.95,100.96,100.85,100.88,25400.0,97.1545,97.1641,97.0582,97.0871,25400.0
2023-01-31 12:15:00,100.89,101.12,100.89,101.09,38049.0,97.0967,97.3181,97.0967,97.2892,38049.0
2023-01-31 12:20:00,101.09,101.12,101.05,101.1,21934.0,97.2892,97.3181,97.2507,97.2988,21934.0
2023-01-31 12:25:00,101.09,101.14,101.05,101.1,34674.0,97.2892,97.3373,97.2507,97.2988,34674.0
2023-01-31 12:30:00,101.1,101.16,101.09,101.12,73904.0,97.2988,97.3566,97.2892,97.3181,73904.0
2023-01-31 12:35:00,101.12,101.22,101.09,101.2,78009.0,97.3181,97.4143,97.2892,97.3951,78009.0
2023-01-31 12:40:00,101.21,101.32,101.21,101.28,53544.0,97.4047,97.5105,97.4047,97.4721,53544.0
2023-01-31 12:45:00,101.28,101.31,101.23,101.23,23000.0,97.4721,97.5009,97.4239,97.4239,23000.0
2023-01-31 12:50:00,101.25,101.3,101.22,101.3,27758.0,97.4432,97.4913,97.4143,97.4913,27758.0
2023-01-31 12:55:00,101.3,101.3,101.22,101.23,25361.0,97.4913,97.4913,97.4143,97.4239,25361.0
2023-01-31 13:00:00,101.24,101.31,101.22,101.31,26467.0,97.4336,97.5009,97.4143,97.5009,26467.0
2023-01-31 13:05:00,101.31,101.31,101.26,101.26,27274.0,97.5009,97.5009,97.4528,97.4528,27274.0
2023-01-31 13:10:00,101.26,101.28,101.21,101.23,34861.0,97.4528,97.4721,97.4047,97.4239,34861.0
2023-01-31 13:15:00,101.23,101.24,101.17,101.19,20006.0,97.4239,97.4336,97.3662,97.3854,20006.0
2023-01-31 13:20:00,101.2,101.24,101.16,101.18,19489.0,97.3951,97.4336,97.3566,97.3758,19489.0
2023-01-31 13:25:00,101.18,101.27,101.17,101.24,34113.0,97.3758,97.4624,97.3662,97.4336,34113.0
2023-01-31 13:30:00,101.25,101.26,101.2,101.2,61508.0,97.4432,97.4528,97.3951,97.3951,61508.0
2023-01-31 13:35:00,101.2,101.22,101.17,101.22,24185.0,97.3951,97.4143,97.3662,97.4143,24185.0
2023-01-31 13:40:00,101.23,101.27,101.21,101.25,55881.0,97.4239,97.4624,97.4047,97.4432,55881.0
2023-01-31 13:45:00,101.25,101.37,101.23,101.37,99793.0,97.4432,97.5587,97.4239,97.5587,99793.0
2023-01-31 13:50:00,101.36,101.38,101.31,101.34,76889.0,97.549,97.5683,97.5009,97.5298,76889.0
2023-01-31 13:55:00,101.34,101.36,101.33,101.34,43580.0,97.5298,97.549,97.5202,97.5298,43580.0
2023-01-31 14:00:00,101.34,101.44,101.34,101.36,67605.0,97.5298,97.626,97.5298,97.549,67605.0
2023-01-31 14:05:00,101.37,101.37,101.33,101.34,175997.0,97.5587,97.5587,97.5202,97.5298,175997.0
2023-01-31 14:10:00,101.34,101.38,101.33,101.37,29842.0,97.5298,97.5683,97.5202,97.5587,29842.0
2023-01-31 14:15:00,101.36,101.37,101.3,101.31,76037.0,97.549,97.5587,97.4913,97.5009,76037.0
2023-01-31 14:20:00,101.32,101.37,101.29,101.29,28716.0,97.5105,97.5587,97.4817,97.4817,28716.0
2023-01-31 14:25:00,101.28,101.35,101.25,101.33,44047.0,97.4721,97.5394,97.4432,97.5202,44047.0
2023-01-31 14:30:00,101.34,101.36,101.3,101.33,34885.0,97.5298,97.549,97.4913,97.5202,34885.0
2023-01-31 14:35:00,101.34,101.35,101.25,101.27,31205.0,97.5298,97.5394,97.4432,97.4624,31205.0
2023-01-31 14:40:00,101.28,101.33,101.25,101.32,46998.0,97.4721,97.5202,97.4432,97.5105,46998.0
2023-01-31 14:45:00,101.33,101.38,101.31,101.38,44490.0,97.5202,97.5683,97.5009,97.5683,44490.0
2023-01-31 14:50:00,101.37,101.41,101.34,101.41,109639.0,97.5587,97.5972,97.5298,97.5972,109639.0
2023-01-31 14:55:00,101.41,101.43,101.33,101.36,52482.0,97.5972,97.6164,97.5202,97.549,52482.0
2023-01-31 15:00:00,101.36,101.44,101.34,101.37,44384.0,97.549,97.626,97.5298,97.5587,44384.0
2023-01-31 15:05:00,101.37,101.42,101.33,101.37,66498.0,97.5587,97.6068,97.5202,97.5587,66498.0
2023-01-31 15:10:00,101.38,101.39,101.23,101.28,125417.0,97.5683,97.5779,97.4239,97.4721,125417.0
2023-01-31 15:15:00,101.29,101.31,101.19,101.2,88537.0,97.4817,97.5009,97.3854,97.3951,88537.0
2023-01-31 15:20:00,101.2,101.27,101.14,101.23,110544.0,97.3951,97.4624,97.3373,97.4239,110544.0
2023-01-31 15:25:00,101.23,101.27,101.17,101.2,101022.0,97.4239,97.4624,97.3662,97.3951,101022.0
2023-01-31 15:30:00,101.2,101.4,101.19,101.39,143015.0,97.3951,97.5875,97.3854,97.5779,143015.0
2023-01-31 15:35:00,101.38,101.47,101.35,101.42,125046.0,97.5683,97.6549,97.5394,97.6068,125046.0
2023-01-31 15:40:00,101.42,101.55,101.41,101.55,191102.0,97.6068,97.7319,97.5972,97.7319,191102.0
2023-01-31 15:45:00,101.54,101.6,101.53,101.54,347073.0,97.7223,97.78,97.7127,97.7223,347073.0
2023-01-31 15:50:00,101.54,101.78,101.54,101.78,391298.0,97.7223,97.9533,97.7223,97.9533,391298.0
2023-01-31 15:55:00,101.78,101.88,101.7,101.85,1308431.0,97.9533,98.0495,97.8763,98.0206,1308431.0
2023-02-01 09:30:00,101.44,101.68,101.27,101.67,349606.0,97.626,97.857,97.4624,97.8474,349606.0
2023-02-01 09:35:00,101.66,101.88,101.59,101.87,182661.0,97.8378,98.0495,97.7704,98.0399,182661.0
2023-02-01 09:40:00,101.86,101.89,101.52,101.55,242384.0,98.0302,98.0591,97.703,97.7319,242384.0
2023-02-01 09:45:00,101.55,101.78,101.52,101.77,119766.0,97.7319,97.9533,97.703,97.9436,119766.0
2023-02-01 09:50:00,101.78,101.85,101.72,101.79,92460.0,97.9533,98.0206,97.8955,97.9629,92460.0
2023-02-01 09:55:00,101.79,101.85,101.67,101.81,103667.0,97.9629,98.0206,97.8474,97.9821,103667.0
2023-02-01 10:00:00,101.82,101.86,101.28,101.53,230817.0,97.9917,98.0302,97.4721,97.7127,230817.0
2023-02-01 10:05:00,101.53,101.56,101.37,101.46,78141.0,97.7127,97.7415,97.5587,97.6453,78141.0
2023-02-01 10:10:00,101.46,101.5,101.33,101.47,91713.0,97.6453,97.6838,97.5202,97.6549,91713.0
2023-02-01 10:15:00,101.48,101.48,101.33,101.44,101717.0,97.6645,97.6645,97.5202,97.626,101717.0
2023-02-01 10:20:00,101.44,101.54,101.39,101.54,358429.0,97.626,97.7223,97.5779,97.7223,358429.0
2023-02-01 10:25:00,101.55,101.55,101.43,101.51,91073.0,97.7319,97.7319,97.6164,97.6934,91073.0
2023-02-01 10:30:00,101.51,101.58,101.46,101.56,124287.0,97.6934,97.7608,97.6453,97.7415,124287.0
2023-02-01 10:35:00,101.57,101.62,101.51,101.54,122512.0,97.7511,97.7993,97.6934,97.7223,122512.0
2023-02-01 10:40:00,101.54,101.61,101.38,101.4,61619.0,97.7223,97.7896,97.5683,97.5875,61619.0
2023-02-01 10:45:00,101.41,101.47,101.33,101.35,131813.0,97.5972,97.6549,97.5202,97.5394,131813.0
2023-02-01 10:50:00,101.35,101.37,101.1,101.16,130552.0,97.5394,97.5587,97.2988,97.3566,130552.0
2023-02-01 10:55:00,101.16,101.29,101.1,101.23,81791.0,97.3566,97.4817,97.2988,97.4239,81791.0
2023-02-01 11:00:00,101.23,101.35,101.19,101.32,73225.0,97.4239,97.5394,97.3854,97.5105,73225.0
2023-02-01 11:05:00,101.33,101.36,101.27,101.35,251610.0,97.5202,97.549,97.4624,97.5394,251610.0
2023-02-01 11:10:00,101.34,101.4,101.29,101.33,65266.0,97.5298,97.5875,97.4817,97.5202,65266.0
2023-02-01 11:15:00,101.33,101.38,101.27,101.36,41491.0,97.5202,97.5683,97.4624,97.549,41491.0
2023-02-01 11:20:00,101.37,101.53,101.37,101.49,37323.0,97.5587,97.7127,97.5587,97.6742,37323.0
2023-02-01 11:25:00,101.49,101.61,101.47,101.57,297059.0,97.6742,97.7896,97.6549,97.7511,297059.0
2023-02-01 11:30:00,101.58,101.69,101.55,101.56,217068.0,97.7608,97.8666,97.7319,97.7415,217068.0
2023-02-01 11:35:00,101.56,101.6,101.47,101.52,48654.0,97.7415,97.78,97.6549,97.703,48654.0
2023-02-01 11:40:00,101.51,101.55,101.44,101.45,43663.0,97.6934,97.7319,97.626,97.6357,43663.0
2023-02-01 11:45:00,101.45,101.5,101.42,101.42,25307.0,97.6357,97.6838,97.6068,97.6068,25307.0
2023-02-01 11:50:00,101.42,101.47,101.38,101.44,68821.0,97.6068,97.6549,97.5683,97.626,68821.0
2023-02-01 11:55:00,101.45,101.46,101.33,101.34,45196.0,97.6357,97.6453,97.5202,97.5298,45196.0
2023-02-01 12:00:00,101.33,101.39,101.29,101.34,280774.0,97.5202,97.5779,97.4817,97.5298,280774.0
2023-02-01 12:05:00,101.35,101.35,101.23,101.26,66720.0,97.5394,97.5394,97.4239,97.4528,66720.0
2023-02-01 12:10:00,101.26,101.29,101.16,101.25,62104.0,97.4528,97.4817,97.3566,97.4432,62104.0
2023-02-01 12:15:00,101.24,101.25,101.11,101.12,110282.0,97.4336,97.4432,97.3084,97.3181,110282.0
2023-02-01 12:20:00,101.12,101.24,101.06,101.23,137111.0,97.3181,97.4336,97.2603,97.4239,137111.0
2023-02-01 12:25:00,101.22,101.26,101.18,101.22,60550.0,97.4143,97.4528,97.3758,97.4143,60550.0
2023-02-01 12:30:00,101.22,101.31,101.21,101.23,46264.0,97.4143,97.5009,97.4047,97.4239,46264.0
2023-02-01 12:35:00,101.23,101.32,101.19,101.23,32054.0,97.4239,97.5105,97.3854,97.4239,32054.0
2023-02-01 12:40:00,101.23,101.3,101.17,101.27,52038.0,97.4239,97.4913,97.3662,97.4624,52038.0
2023-02-01 12:45:00,101.26,101.27,101.13,101.16,38840.0,97.4528,97.4624,97.3277,97.3566,38840.0
2023-02-01 12:50:00,101.16,101.27,101.16,101.23,90992.0,97.3566,97.4624,97.3566,97.4239,90992.0
2023-02-01 12:55:00,101.23,101.31,101.2,101.22,87872.0,97.4239,97.5009,97.3951,97.4143,87872.0
2023-02-01 13:00:00,101.22,101.33,101.19,101.32,69798.0,97.4143,97.5202,97.3854,97.5105,69798.0
2023-02-01 13:05:00,101.31,101.39,101.3,101.33,54330.0,97.5009,97.5779,97.4913,97.5202,54330.0
2023-02-01 13:10:00,101.33,101.35,101.25,101.32,54039.0,97.5202,97.5394,97.4432,97.5105,54039.0
2023-02-01 13:15:00,101.32,101.35,101.26,101.3,26000.0,97.5105,97.5394,97.4528,97.4913,26000.0
2023-02-01 13:20:00,101.3,101.36,101.28,101.34,36855.0,97.4913,97.549,97.4721,97.5298,36855.0
2023-02-01 13:25:00,101.35,101.39,101.32,101.39,43002.0,97.5394,97.5779,97.5105,97.5779,43002.0
2023-02-01 13:30:00,101.39,101.53,101.39,101.53,85381.0,97.5779,97.7127,97.5779,97.7127,85381.0
2023-02-01 13:35:00,101.53,101.53,101.43,101.5,27503.0,97.7127,97.7127,97.6164,97.6838,27503.0
2023-02-01 13:40:00,101.5,101.54,101.37,101.41,42593.0,97.6838,97.7223,97.5587,97.5972,42593.0
2023-02-01 13:45:00,101.4,101.4,101.31,101.36,66013.0,97.5875,97.5875,97.5009,97.549,66013.0
2023-02-01 13:50:00,101.36,101.46,101.34,101.45,53564.0,97.549,97.6453,97.5298,97.6357,53564.0
2023-02-01 13:55:00,101.44,101.67,101.43,101.51,217576.0,97.626,97.8474,97.6164,97.6934,217576.0
2023-02-01 14:00:00,101.52,101.53,101.06,101.28,340847.0,97.703,97.7127,97.2603,97.4721,340847.0
2023-02-01 14:05:00,101.28,101.66,101.27,101.55,88382.0,97.4721,97.8378,97.4624,97.7319,88382.0
2023-02-01 14:10:00,101.55,101.67,101.52,101.54,132855.0,97.7319,97.8474,97.703,97.7223,132855.0
2023-02-01 14:15:00,101.53,101.59,101.37,101.48,117766.0,97.7127,97.7704,97.5587,97.6645,117766.0
2023-02-01 14:20:00,101.48,101.54,101.4,101.45,55309.0,97.6645,97.7223,97.5875,97.6357,55309.0
2023-02-01 14:25:00,101.44,101.57,101.38,101.47,179350.0,97.626,97.7511,97.5683,97.6549,179350.0
2023-02-01 14:30:00,101.48,101.58,100.98,101.22,357762.0,97.6645,97.7608,97.1833,97.4143,357762.0
2023-02-01 14:35:00,101.21,102.03,101.14,101.99,276529.0,97.4047,98.1939,97.3373,98.1554,276529.0
2023-02-01 14:40:00,102.0,102.36,101.95,102.28,449832.0,98.165,98.5114,98.1169,98.4345,449832.0
2023-02-01 14:45:00,102.3,102.56,102.16,102.34,300421.0,98.4537,98.7039,98.319,98.4922,300421.0
2023-02-01 14:50:00,102.36,102.68,102.35,102.49,603714.0,98.5114,98.8194,98.5018,98.6366,603714.0
2023-02-01 14:55:00,102.5,102.57,102.2,102.34,422517.0,98.6462,98.7135,98.3575,98.4922,422517.0
2023-02-01 15:00:00,102.34,102.57,102.32,102.54,179621.0,98.4922,98.7135,98.4729,98.6847,179621.0
2023-02-01 15:05:00,102.54,102.89,102.53,102.88,483050.0,98.6847,99.0215,98.6751,99.0119,483050.0
2023-02-01 15:10:00,102.88,102.88,102.63,102.73,720089.0,99.0119,99.0119,98.7713,98.8675,720089.0
2023-02-01 15:15:00,102.73,102.75,102.48,102.74,457218.0,98.8675,98.8868,98.6269,98.8772,457218.0
2023-02-01 15:20:00,102.75,102.78,102.57,102.7,145746.0,98.8868,98.9157,98.7135,98.8387,145746.0
2023-02-01 15:25:00,102.7,102.82,102.66,102.82,170569.0,98.8387,98.9542,98.8002,98.9542,170569.0
2023-02-01 15:30:00,102.82,102.96,102.79,102.95,201357.0,98.9542,99.0889,98.9253,99.0793,201357.0
2023-02-01 15:35:00,102.95,103.27,102.94,103.19,422934.0,99.0793,99.3872,99.0696,99.3102,422934.0
2023-02-01 15:40:00,103.19,103.33,103.02,103.07,377646.0,99.3102,99.445,99.1466,99.1948,377646.0
2023-02-01 15:45:00,103.07,103.11,102.75,102.79,227292.0,99.1948,99.2332,98.8868,98.9253,227292.0
2023-02-01 15:50:00,102.78,102.79,102.41,102.5,768609.0,98.9157,98.9253,98.5596,98.6462,768609.0
2023-02-01 15:55:00,102.5,102.63,102.45,102.61,696090.0,98.6462,98.7713,98.5981,98.752,696090.0
2023-02-02 09:30:00,102.97,103.01,102.55,102.77,532070.0,99.0985,99.137,98.6943,98.906,532070.0
2023-02-02 09:35:00,102.77,102.83,102.59,102.66,314113.0,98.906,98.9638,98.7328,98.8002,314113.0
2023-02-02 09:40:00,102.65,102.69,102.33,102.45,374098.0,98.7905,98.829,98.4826,98.5981,374098.0
2023-02-02 09:45:00,102.44,102.76,102.33,102.65,535429.0,98.5884,98.8964,98.4826,98.7905,535429.0
2023-02-02 09:50:00,102.64,102.77,102.42,102.55,298887.0,98.7809,98.906,98.5692,98.6943,298887.0
2023-02-02 09:55:00,102.54,102.67,102.44,102.62,385377.0,98.6847,98.8098,98.5884,98.7617,385377.0
2023-02-02 10:00:00,102.61,102.97,102.5,102.83,365763.0,98.752,99.0985,98.6462,98.9638,365763.0
2023-02-02 10:05:00,102.83,102.84,102.48,102.58,172850.0,98.9638,98.9734,98.6269,98.7232,172850.0
2023-02-02 10:10:00,102.58,102.59,102.4,102.55,234084.0,98.7232,98.7328,98.5499,98.6943,234084.0
2023-02-02 10:15:00,102.56,102.79,102.51,102.78,82064.0,98.7039,98.9253,98.6558,98.9157,82064.0
2023-02-02 10:20:00,102.77,102.77,102.6,102.7,80079.0,98.906,98.906,98.7424,98.8387,80079.0
2023-02-02 10:25:00,102.7,102.8,102.6,102.8,73019.0,98.8387,98.9349,98.7424,98.9349,73019.0
2023-02-02 10:30:00,102.8,103.12,102.79,102.98,184855.0,98.9349,99.2429,98.9253,99.1081,184855.0
2023-02-02 10:35:00,102.98,103.24,102.96,103.2,85948.0,99.1081,99.3584,99.0889,99.3199,85948.0
2023-02-02 10:40:00,103.2,103.3,103.06,103.09,124063.0,99.3199,99.4161,99.1851,99.214,124063.0
2023-02-02 10:45:00,103.1,103.17,103.03,103.1,96396.0,99.2236,99.291,99.1563,99.2236,96396.0
2023-02-02 10:50:00,103.11,103.35,103.08,103.25,87862.0,99.2332,99.4642,99.2044,99.368,87862.0
2023-02-02 10:55:00,103.26,103.31,103.23,103.27,69431.0,99.3776,99.4257,99.3487,99.3872,69431.0
2023-02-02 11:00:00,103.27,103.41,103.18,103.4,105003.0,99.3872,99.522,99.3006,99.5123,105003.0
2023-02-02 11:05:00,103.41,103.41,103.27,103.35,63590.0,99.522,99.522,99.3872,99.4642,63590.0
2023-02-02 11:10:00,103.35,103.43,103.27,103.33,102347.0,99.4642,99.5412,99.3872,99.445,102347.0
2023-02-02 11:15:00,103.33,103.4,103.17,103.27,72793.0,99.445,99.5123,99.291,99.3872,72793.0
2023-02-02 11:20:00,103.25,103.42,103.24,103.37,55410.0,99.368,99.5316,99.3584,99.4835,55410.0
2023-02-02 11:25:00,103.36,103.39,103.27,103.29,69935.0,99.4738,99.5027,99.3872,99.4065,69935.0
2023-02-02 11:30:00,103.27,103.36,103.25,103.29,54088.0,99.3872,99.4738,99.368,99.4065,54088.0
2023-02-02 11:35:00,103.28,103.33,103.18,103.21,62760.0,99.3969,99.445,99.3006,99.3295,62760.0
2023-02-02 11:40:00,103.21,103.3,103.15,103.25,55656.0,99.3295,99.4161,99.2717,99.368,55656.0
2023-02-02 11:45:00,103.25,103.28,103.2,103.22,36524.0,99.368,99.3969,99.3199,99.3391,36524.0
2023-02-02 11:50:00,103.22,103.28,103.13,103.2,35041.0,99.3391,99.3969,99.2525,99.3199,35041.0
2023-02-02 11:55:00,103.21,103.23,103.07,103.08,103577.0,99.3295,99.3487,99.1948,99.2044,103577.0
2023-02-02 12:00:00,103.09,103.2,103.05,103.1,77092.0,99.214,99.3199,99.1755,99.2236,77092.0
2023-02-02 12:05:00,103.1,103.23,103.07,103.08,61016.0,99.2236,99.3487,99.1948,99.2044,61016.0
2023-02-02 12:10:00,103.09,103.27,103.08,103.25,143775.0,99.214,99.3872,99.2044,99.368,143775.0
2023-02-02 12:15:00,103.25,103.32,103.22,103.22,53269.0,99.368,99.4354,99.3391,99.3391,53269.0
2023-02-02 12:20:00,103.22,103.38,103.2,103.38,39044.0,99.3391,99.4931,99.3199,99.4931,39044.0
2023-02-02 12:25:00,103.38,103.48,103.36,103.45,86316.0,99.4931,99.5893,99.4738,99.5605,86316.0
2023-02-02 12:30:00,103.45,103.47,103.35,103.43,42946.0,99.5605,99.5797,99.4642,99.5412,42946.0
2023-02-02 12:35:00,103.43,103.52,103.4,103.5,41362.0,99.5412,99.6278,99.5123,99.6086,41362.0
2023-02-02 12:40:00,103.51,103.51,103.38,103.39,36908.0,99.6182,99.6182,99.4931,99.5027,36908.0
2023-02-02 12:45:00,103.39,103.44,103.34,103.41,26001.0,99.5027,99.5508,99.4546,99.522,26001.0
2023-02-02 12:50:00,103.43,103.53,103.37,103.52,225033.0,99.5412,99.6375,99.4835,99.6278,225033.0
2023-02-02 12:55:00,103.51,103.53,103.46,103.51,31027.0,99.6182,99.6375,99.5701,99.6182,31027.0
2023-02-02 13:00:00,103.52,103.73,103.52,103.73,61191.0,99.6278,99.8299,99.6278,99.8299,61191.0
2023-02-02 13:05:00,103.73,103.74,103.49,103.49,92917.0,99.8299,99.8396,99.599,99.599,92917.0
2023-02-02 13:10:00,103.48,103.6,103.48,103.55,101601.0,99.5893,99.7048,99.5893,99.6567,101601.0
2023-02-02 13:15:00,103.55,103.56,103.45,103.53,66156.0,99.6567,99.6663,99.5605,99.6375,66156.0
2023-02-02 13:20:00,103.54,103.58,103.5,103.56,136010.0,99.6471,99.6856,99.6086,99.6663,136010.0
2023-02-02 13:25:00,103.55,103.57,103.44,103.47,36807.0,99.6567,99.676,99.5508,99.5797,36807.0
2023-02-02 13:30:00,103.47,103.61,103.46,103.6,145680.0,99.5797,99.7144,99.5701,99.7048,145680.0
2023-02-02 13:35:00,103.6,103.71,103.58,103.7,130499.0,99.7048,99.8107,99.6856,99.8011,130499.0
2023-02-02 13:40:00,103.7,103.77,103.64,103.67,180778.0,99.8011,99.8684,99.7433,99.7722,180778.0
2023-02-02 13:45:00,103.68,103.78,103.64,103.77,365502.0,99.7818,99.8781,99.7433,99.8684,365502.0
2023-02-02 13:50:00,103.77,103.8,103.69,103.8,46008.0,99.8684,99.8973,99.7914,99.8973,46008.0
2023-02-02 13:55:00,103.8,103.92,103.77,103.92,121823.0,99.8973,100.0128,99.8684,100.0128,121823.0
2023-02-02 14:00:00,103.91,103.99,103.82,103.82,181235.0,100.0032,100.0802,99.9166,99.9166,181235.0
2023-02-02 14:05:00,103.82,103.89,103.73,103.73,89776.0,99.9166,99.9839,99.8299,99.8299,89776.0
2023-02-02 14:10:00,103.72,103.73,103.47,103.48,145381.0,99.8203,99.8299,99.5797,99.5893,145381.0
2023-02-02 14:15:00,103.48,103.54,103.42,103.51,92113.0,99.5893,99.6471,99.5316,99.6182,92113.0
2023-02-02 14:20:00,103.51,103.53,103.32,103.33,140333.0,99.6182,99.6375,99.4354,99.445,140333.0
2023-02-02 14:25:00,103.33,103.39,103.3,103.38,91311.0,99.445,99.5027,99.4161,99.4931,91311.0
2023-02-02 14:30:00,103.37,103.42,103.22,103.27,183803.0,99.4835,99.5316,99.3391,99.3872,183803.0
2023-02-02 14:35:00,103.27,103.35,103.14,103.25,212084.0,99.3872,99.4642,99.2621,99.368,212084.0
2023-02-02 14:40:00,103.26,103.29,103.15,103.29,115759.0,99.3776,99.4065,99.2717,99.4065,115759.0
2023-02-02 14:45:00,103.29,103.35,103.15,103.35,202305.0,99.4065,99.4642,99.2717,99.4642,202305.0
2023-02-02 14:50:00,103.35,103.39,103.16,103.19,118522.0,99.4642,99.5027,99.2814,99.3102,118522.0
2023-02-02 14:55:00,103.18,103.18,103.0,103.03,132623.0,99.3006,99.3006,99.1274,99.1563,132623.0
2023-02-02 15:00:00,103.03,103.13,102.94,103.02,122423.0,99.1563,99.2525,99.0696,99.1466,122423.0
2023-02-02 15:05:00,103.02,103.27,102.98,103.06,101656.0,99.1466,99.3872,99.1081,99.1851,101656.0
2023-02-02 15:10:00,103.07,103.15,103.05,103.15,112563.0,99.1948,99.2717,99.1755,99.2717,112563.0
2023-02-02 15:15:00,103.15,103.21,103.02,103.17,204774.0,99.2717,99.3295,99.1466,99.291,204774.0
2023-02-02 15:20:00,103.17,103.29,103.13,103.26,103268.0,99.291,99.4065,99.2525,99.3776,103268.0
2023-02-02 15:25:00,103.25,103.36,103.18,103.31,115089.0,99.368,99.4738,99.3006,99.4257,115089.0
2023-02-02 15:30:00,103.31,103.47,103.31,103.45,123706.0,99.4257,99.5797,99.4257,99.5605,123706.0
2023-02-02 15:35:00,103.45,103.49,103.31,103.33,158063.0,99.5605,99.599,99.4257,99.445,158063.0
2023-02-02 15:40:00,103.33,103.36,103.16,103.24,391144.0,99.445,99.4738,99.2814,99.3584,391144.0
2023-02-02 15:45:00,103.24,103.34,103.19,103.28,414017.0,99.3584,99.4546,99.3102,99.3969,414017.0
2023-02-02 15:50:00,103.27,103.4,103.26,103.33,432117.0,99.3872,99.5123,99.3776,99.445,432117.0
2023-02-02 15:55:00,103.33,103.43,103.25,103.41,676111.0,99.445,99.5412,99.368,99.522,676111.0
2023-02-03 09:30:00,102.75,103.04,102.72,102.91,644032.0,98.8868,99.1659,98.8579,99.0408,644032.0
2023-02-03 09:35:00,102.92,103.25,102.85,103.16,524031.0,99.0504,99.368,98.983,99.2814,524031.0
2023-02-03 09:40:00,103.17,103.24,102.98,103.09,352706.0,99.291,99.3584,99.1081,99.214,352706.0
2023-02-03 09:45:00,103.09,103.13,102.89,102.9,243165.0,99.214,99.2525,99.0215,99.0311,243165.0
2023-02-03 09:50:00,102.9,102.94,102.65,102.93,259088.0,99.0311,99.0696,98.7905,99.06,259088.0
2023-02-03 09:55:00,102.93,102.94,102.78,102.85,191073.0,99.06,99.0696,98.9157,98.983,191073.0
2023-02-03 10:00:00,102.85,102.99,102.58,102.89,352396.0,98.983,99.1178,98.7232,99.0215,352396.0
2023-02-03 10:05:00,102.89,102.97,102.7,102.97,167740.0,99.0215,99.0985,98.8387,99.0985,167740.0
2023-02-03 10:10:00,102.96,103.26,102.87,103.22,137020.0,99.0889,99.3776,99.0023,99.3391,137020.0
2023-02-03 10:15:00,103.22,103.35,103.15,103.2,186510.0,99.3391,99.4642,99.2717,99.3199,186510.0
2023-02-03 10:20:00,103.22,103.34,103.14,103.34,177390.0,99.3391,99.4546,99.2621,99.4546,177390.0
2023-02-03 10:25:00,103.36,103.44,103.22,103.28,305934.0,99.4738,99.5508,99.3391,99.3969,305934.0
2023-02-03 10:30:00,103.31,103.64,103.28,103.47,381520.0,99.4257,99.7433,99.3969,99.5797,381520.0
2023-02-03 10:35:00,103.46,103.63,103.39,103.59,280404.0,99.5701,99.7337,99.5027,99.6952,280404.0
2023-02-03 10:40:00,103.58,103.7,103.5,103.61,94256.0,99.6856,99.8011,99.6086,99.7144,94256.0
2023-02-03 10:45:00,103.62,103.64,103.52,103.6,212651.0,99.7241,99.7433,99.6278,99.7048,212651.0
2023-02-03 10:50:00,103.61,103.61,103.43,103.47,133365.0,99.7144,99.7144,99.5412,99.5797,133365.0
2023-02-03 10:55:00,103.47,103.55,103.42,103.48,188375.0,99.5797,99.6567,99.5316,99.5893,188375.0
2023-02-03 11:00:00,103.49,103.6,103.49,103.5,46428.0,99.599,99.7048,99.599,99.6086,46428.0
2023-02-03 11:05:00,103.5,103.53,103.41,103.43,73154.0,99.6086,99.6375,99.522,99.5412,73154.0
2023-02-03 11:10:00,103.44,103.54,103.42,103.54,65742.0,99.5508,99.6471,99.5316,99.6471,65742.0
2023-02-03 11:15:00,103.53,103.57,103.41,103.48,106218.0,99.6375,99.676,99.522,99.5893,106218.0
2023-02-03 11:20:00,103.45,103.49,103.38,103.42,56835.0,99.5605,99.599,99.4931,99.5316,56835.0
2023-02-03 11:25:00,103.42,103.49,103.37,103.46,80028.0,99.5316,99.599,99.4835,99.5701,80028.0
2023-02-03 11:30:00,103.48,103.58,103.45,103.55,125821.0,99.5893,99.6856,99.5605,99.6567,125821.0
2023-02-03 11:35:00,103.55,103.56,103.25,103.29,200066.0,99.6567,99.6663,99.368,99.4065,200066.0
2023-02-03 11:40:00,103.3,103.43,103.25,103.37,55468.0,99.4161,99.5412,99.368,99.4835,55468.0
2023-02-03 11:45:00,103.38,103.41,103.14,103.14,111723.0,99.4931,99.522,99.2621,99.2621,111723.0
2023-02-03 11:50:00,103.14,103.33,103.14,103.27,45775.0,99.2621,99.445,99.2621,99.3872,45775.0
2023-02-03 11:55:00,103.26,103.33,103.14,103.18,50958.0,99.3776,99.445,99.2621,99.3006,50958.0
2023-02-03 12:00:00,103.18,103.28,103.17,103.25,63282.0,99.3006,99.3969,99.291,99.368,63282.0
2023-02-03 12:05:00,103.24,103.35,103.23,103.26,106399.0,99.3584,99.4642,99.3487,99.3776,106399.0
2023-02-03 12:10:00,103.26,103.37,103.25,103.36,60964.0,99.3776,99.4835,99.368,99.4738,60964.0
2023-02-03 12:15:00,103.35,103.42,103.34,103.36,38937.0,99.4642,99.5316,99.4546,99.4738,38937.0
2023-02-03 12:20:00,103.35,103.47,103.33,103.42,52485.0,99.4642,99.5797,99.445,99.5316,52485.0
2023-02-03 12:25:00,103.41,103.46,103.39,103.42,24599.0,99.522,99.5701,99.5027,99.5316,24599.0
2023-02-03 12:30:00,103.39,103.43,103.36,103.4,23700.0,99.5027,99.5412,99.4738,99.5123,23700.0
2023-02-03 12:35:00,103.4,103.49,103.39,103.44,60288.0,99.5123,99.599,99.5027,99.5508,60288.0
2023-02-03 12:40:00,103.43,103.51,103.43,103.45,111340.0,99.5412,99.6182,99.5412,99.5605,111340.0
2023-02-03 12:45:00,103.46,103.49,103.36,103.36,35992.0,99.5701,99.599,99.4738,99.4738,35992.0
2023-02-03 12:50:00,103.36,103.42,103.27,103.34,42070.0,99.4738,99.5316,99.3872,99.4546,42070.0
2023-02-03 12:55:00,103.33,103.36,103.0,103.04,121593.0,99.445,99.4738,99.1274,99.1659,121593.0
2023-02-03 13:00:00,103.04,103.06,102.93,102.94,92781.0,99.1659,99.1851,99.06,99.0696,92781.0
2023-02-03 13:05:00,102.94,103.02,102.76,102.77,119526.0,99.0696,99.1466,98.8964,98.906,119526.0
2023-02-03 13:10:00,102.77,102.9,102.71,102.9,110807.0,98.906,99.0311,98.8483,99.0311,110807.0
2023-02-03 13:15:00,102.9,102.93,102.83,102.89,131816.0,99.0311,99.06,98.9638,99.0215,131816.0
2023-02-03 13:20:00,102.9,102.99,102.83,102.91,189567.0,99.0311,99.1178,98.9638,99.0408,189567.0
2023-02-03 13:25:00,102.91,102.93,102.83,102.85,80963.0,99.0408,99.06,98.9638,98.983,80963.0
2023-02-03 13:30:00,102.85,102.87,102.75,102.83,79847.0,98.983,99.0023,98.8868,98.9638,79847.0
2023-02-03 13:35:00,102.81,102.95,102.78,102.92,101871.0,98.9445,99.0793,98.9157,99.0504,101871.0
2023-02-03 13:40:00,102.91,102.92,102.7,102.73,95965.0,99.0408,99.0504,98.8387,98.8675,95965.0
2023-02-03 13:45:00,102.73,102.81,102.66,102.76,95255.0,98.8675,98.9445,98.8002,98.8964,95255.0
2023-02-03 13:50:00,102.77,102.95,102.77,102.92,72562.0,98.906,99.0793,98.906,99.0504,72562.0
2023-02-03 13:55:00,102.91,102.95,102.85,102.89,46045.0,99.0408,99.0793,98.983,99.0215,46045.0
2023-02-03 14:00:00,102.89,102.92,102.82,102.88,67883.0,99.0215,99.0504,98.9542,99.0119,67883.0
2023-02-03 14:05:00,102.89,102.99,102.82,102.84,102431.0,99.0215,99.1178,98.9542,98.9734,102431.0
2023-02-03 14:10:00,102.86,102.91,102.74,102.91,67284.0,98.9926,99.0408,98.8772,99.0408,67284.0
2023-02-03 14:15:00,102.91,102.92,102.72,102.77,91014.0,99.0408,99.0504,98.8579,98.906,91014.0
2023-02-03 14:20:00,102.79,102.83,102.7,102.73,59314.0,98.9253,98.9638,98.8387,98.8675,59314.0
2023-02-03 14:25:00,102.72,102.89,102.71,102.89,31963.0,98.8579,99.0215,98.8483,99.0215,31963.0
2023-02-03 14:30:00,102.88,102.91,102.71,102.87,234940.0,99.0119,99.0408,98.8483,99.0023,234940.0
2023-02-03 14:35:00,102.87,103.07,102.86,103.05,56527.0,99.0023,99.1948,98.9926,99.1755,56527.0
2023-02-03 14:40:00,103.05,103.07,102.88,102.92,148711.0,99.1755,99.1948,99.0119,99.0504,148711.0
2023-02-03 14:45:00,102.92,102.93,102.84,102.91,78001.0,99.0504,99.06,98.9734,99.0408,78001.0
2023-02-03 14:50:00,102.91,102.95,102.82,102.93,243904.0,99.0408,99.0793,98.9542,99.06,243904.0
2023-02-03 14:55:00,102.93,102.98,102.73,102.79,237807.0,99.06,99.1081,98.8675,98.9253,237807.0
2023-02-03 15:00:00,102.78,102.79,102.65,102.7,121834.0,98.9157,98.9253,98.7905,98.8387,121834.0
2023-02-03 15:05:00,102.69,102.82,102.62,102.79,79900.0,98.829,98.9542,98.7617,98.9253,79900.0
2023-02-03 15:10:00,102.79,102.87,102.73,102.85,89530.0,98.9253,99.0023,98.8675,98.983,89530.0
2023-02-03 15:15:00,102.85,102.99,102.77,102.94,120612.0,98.983,99.1178,98.906,99.0696,120612.0
2023-02-03 15:20:00,102.94,102.96,102.82,102.87,118283.0,99.0696,99.0889,98.9542,99.0023,118283.0
2023-02-03 15:25:00,102.88,102.96,102.84,102.86,65736.0,99.0119,99.0889,98.9734,98.9926,65736.0
2023-02-03 15:30:00,102.86,102.98,102.78,102.8,180729.0,98.9926,99.1081,98.9157,98.9349,180729.0
2023-02-03 15:35:00,102.8,102.85,102.72,102.78,96378.0,98.9349,98.983,98.8579,98.9157,96378.0
2023-02-03 15:40:00,102.77,102.87,102.73,102.74,122072.0,98.906,99.0023,98.8675,98.8772,122072.0
2023-02-03 15:45:00,102.74,102.79,102.66,102.69,273264.0,98.8772,98.9253,98.8002,98.829,273264.0
2023-02-03 15:50:00,102.7,102.92,102.69,102.92,270290.0,98.8387,99.0504,98.829,99.0504,270290.0
2023-02-03 15:55:00,102.92,102.94,102.82,102.87,618144.0,99.0504,99.0696,98.9542,99.0023,618144.0
2023-02-06 09:30:00,102.32,102.69,102.31,102.6,494496.0,98.4729,98.829,98.4633,98.7424,494496.0
2023-02-06 09:35:00,102.61,102.75,102.51,102.63,493685.0,98.752,98.8868,98.6558,98.7713,493685.0
2023-02-06 09:40:00,102.64,102.67,102.43,102.47,127448.0,98.7809,98.8098,98.5788,98.6173,127448.0
2023-02-06 09:45:00,102.46,102.68,102.37,102.67,123213.0,98.6077,98.8194,98.5211,98.8098,123213.0
2023-02-06 09:50:00,102.68,102.84,102.48,102.62,234219.0,98.8194,98.9734,98.6269,98.7617,234219.0
2023-02-06 09:55:00,102.62,102.67,102.54,102.6,161442.0,98.7617,98.8098,98.6847,98.7424,161442.0
2023-02-06 10:00:00,102.61,102.61,102.43,102.48,100603.0,98.752,98.752,98.5788,98.6269,100603.0
2023-02-06 10:05:00,102.48,102.59,102.34,102.52,98979.0,98.6269,98.7328,98.4922,98.6654,98979.0
2023-02-06 10:10:00,102.52,102.52,102.38,102.43,65852.0,98.6654,98.6654,98.5307,98.5788,65852.0
2023-02-06 10:15:00,102.43,102.44,102.3,102.33,59685.0,98.5788,98.5884,98.4537,98.4826,59685.0
2023-02-06 10:20:00,102.33,102.36,102.26,102.31,126653.0,98.4826,98.5114,98.4152,98.4633,126653.0
2023-02-06 10:25:00,102.3,102.35,102.26,102.31,58559.0,98.4537,98.5018,98.4152,98.4633,58559.0
2023-02-06 10:30:00,102.31,102.33,102.18,102.3,252776.0,98.4633,98.4826,98.3382,98.4537,252776.0
2023-02-06 10:35:00,102.3,102.43,102.29,102.38,165191.0,98.4537,98.5788,98.4441,98.5307,165191.0
2023-02-06 10:40:00,102.38,102.48,102.37,102.44,56014.0,98.5307,98.6269,98.5211,98.5884,56014.0
2023-02-06 10:45:00,102.44,102.6,102.42,102.58,142862.0,98.5884,98.7424,98.5692,98.7232,142862.0
2023-02-06 10:50:00,102.61,102.84,102.58,102.79,178996.0,98.752,98.9734,98.7232,98.9253,178996.0
2023-02-06 10:55:00,102.79,102.8,102.73,102.77,47787.0,98.9253,98.9349,98.8675,98.906,47787.0
2023-02-06 11:00:00,102.77,102.81,102.73,102.74,36873.0,98.906,98.9445,98.8675,98.8772,36873.0
2023-02-06 11:05:00,102.75,102.93,102.74,102.77,240984.0,98.8868,99.06,98.8772,98.906,240984.0
2023-02-06 11:10:00,102.78,102.82,102.73,102.76,127180.0,98.9157,98.9542,98.8675,98.8964,127180.0
2023-02-06 11:15:00,102.76,102.9,102.76,102.87,58908.0,98.8964,99.0311,98.8964,99.0023,58908.0
2023-02-06 11:20:00,102.9,102.9,102.83,102.87,37259.0,99.0311,99.0311,98.9638,99.0023,37259.0
2023-02-06 11:25:00,102.86,102.9,102.84,102.87,48735.0,98.9926,99.0311,98.9734,99.0023,48735.0
2023-02-06 11:30:00,102.88,102.93,102.82,102.83,43056.0,99.0119,99.06,98.9542,98.9638,43056.0
2023-02-06 11:35:00,102.83,102.85,102.74,102.77,40792.0,98.9638,98.983,98.8772,98.906,40792.0
2023-02-06 11:40:00,102.76,102.81,102.7,102.75,29366.0,98.8964,98.9445,98.8387,98.8868,29366.0
2023-02-06 11:45:00,102.75,102.78,102.69,102.7,22334.0,98.8868,98.9157,98.829,98.8387,22334.0
2023-02-06 11:50:00,102.7,102.79,102.66,102.67,19726.0,98.8387,98.9253,98.8002,98.8098,19726.0
2023-02-06 11:55:00,102.66,102.73,102.55,102.6,50442.0,98.8002,98.8675,98.6943,98.7424,50442.0
2023-02-06 12:00:00,102.59,102.64,102.52,102.58,37610.0,98.7328,98.7809,98.6654,98.7232,37610.0
2023-02-06 12:05:00,102.58,102.68,102.57,102.66,34866.0,98.7232,98.8194,98.7135,98.8002,34866.0
2023-02-06 12:10:00,102.65,102.67,102.6,102.6,17074.0,98.7905,98.8098,98.7424,98.7424,17074.0
2023-02-06 12:15:00,102.59,102.61,102.46,102.47,43540.0,98.7328,98.752,98.6077,98.6173,43540.0
2023-02-06 12:20:00,102.47,102.56,102.46,102.52,21921.0,98.6173,98.7039,98.6077,98.6654,21921.0
2023-02-06 12:25:00,102.52,102.57,102.49,102.51,41588.0,98.6654,98.7135,98.6366,98.6558,41588.0
2023-02-06 12:30:00,102.53,102.64,102.52,102.62,47829.0,98.6751,98.7809,98.6654,98.7617,47829.0
2023-02-06 12:35:00,102.62,102.71,102.59,102.67,35299.0,98.7617,98.8483,98.7328,98.8098,35299.0
2023-02-06 12:40:00,102.66,102.72,102.6,102.6,55513.0,98.8002,98.8579,98.7424,98.7424,55513.0
2023-02-06 12:45:00,102.61,102.73,102.61,102.66,33628.0,98.752,98.8675,98.752,98.8002,33628.0
2023-02-06 12:50:00,102.65,102.67,102.57,102.61,26556.0,98.7905,98.8098,98.7135,98.752,26556.0
2023-02-06 12:55:00,102.61,102.63,102.54,102.56,14925.0,98.752,98.7713,98.6847,98.7039,14925.0
2023-02-06 13:00:00,102.56,102.57,102.47,102.48,35164.0,98.7039,98.7135,98.6173,98.6269,35164.0
2023-02-06 13:05:00,102.49,102.59,102.48,102.59,25151.0,98.6366,98.7328,98.6269,98.7328,25151.0
2023-02-06 13:10:00,102.59,102.59,102.4,102.59,40973.0,98.7328,98.7328,98.5499,98.7328,40973.0
2023-02-06 13:15:00,102.59,102.64,102.55,102.63,42620.0,98.7328,98.7809,98.6943,98.7713,42620.0
2023-02-06 13:20:00,102.63,102.68,102.6,102.65,28160.0,98.7713,98.8194,98.7424,98.7905,28160.0
2023-02-06 13:25:00,102.66,102.67,102.59,102.6,26861.0,98.8002,98.8098,98.7328,98.7424,26861.0
2023-02-06 13:30:00,102.59,102.65,102.57,102.62,111351.0,98.7328,98.7905,98.7135,98.7617,111351.0
2023-02-06 13:35:00,102.62,102.68,102.58,102.58,23067.0,98.7617,98.8194,98.7232,98.7232,23067.0
2023-02-06 13:40:00,102.58,102.58,102.46,102.51,137870.0,98.7232,98.7232,98.6077,98.6558,137870.0
2023-02-06 13:45:00,102.51,102.54,102.45,102.45,32512.0,98.6558,98.6847,98.5981,98.5981,32512.0
2023-02-06 13:50:00,102.47,102.59,102.46,102.53,34568.0,98.6173,98.7328,98.6077,98.6751,34568.0
2023-02-06 13:55:00,102.54,102.62,102.52,102.58,19337.0,98.6847,98.7617,98.6654,98.7232,19337.0
2023-02-06 14:00:00,102.57,102.69,102.56,102.67,165023.0,98.7135,98.829,98.7039,98.8098,165023.0
2023-02-06 14:05:00,102.67,102.69,102.64,102.64,31979.0,98.8098,98.829,98.7809,98.7809,31979.0
2023-02-06 14:10:00,102.65,102.71,102.62,102.67,107044.0,98.7905,98.8483,98.7617,98.8098,107044.0
2023-02-06 14:15:00,102.67,102.79,102.67,102.71,42493.0,98.8098,98.9253,98.8098,98.8483,42493.0
2023-02-06 14:20:00,102.71,102.74,102.61,102.62,30317.0,98.8483,98.8772,98.752,98.7617,30317.0
2023-02-06 14:25:00,102.62,102.64,102.58,102.61,31829.0,98.7617,98.7809,98.7232,98.752,31829.0
2023-02-06 14:30:00,102.61,102.63,102.55,102.56,36859.0,98.752,98.7713,98.6943,98.7039,36859.0
2023-02-06 14:35:00,102.57,102.59,102.52,102.54,59147.0,98.7135,98.7328,98.6654,98.6847,59147.0
2023-02-06 14:40:00,102.55,102.56,102.47,102.53,36245.0,98.6943,98.7039,98.6173,98.6751,36245.0
2023-02-06 14:45:00,102.53,102.58,102.5,102.54,28201.0,98.6751,98.7232,98.6462,98.6847,28201.0
2023-02-06 14:50:00,102.53,102.59,102.47,102.59,36075.0,98.6751,98.7328,98.6173,98.7328,36075.0
2023-02-06 14:55:00,102.58,102.64,102.56,102.64,40610.0,98.7232,98.7809,98.7039,98.7809,40610.0
2023-02-06 15:00:00,102.64,102.64,102.55,102.56,49169.0,98.7809,98.7809,98.6943,98.7039,49169.0
2023-02-06 15:05:00,102.57,102.64,102.46,102.64,21921.0,98.7135,98.7809,98.6077,98.7809,21921.0
2023-02-06 15:10:00,102.64,102.64,102.51,102.54,95295.0,98.7809,98.7809,98.6558,98.6847,95295.0
2023-02-06 15:15:00,102.53,102.58,102.49,102.52,108233.0,98.6751,98.7232,98.6366,98.6654,108233.0
2023-02-06 15:20:00,102.52,102.56,102.47,102.48,58717.0,98.6654,98.7039,98.6173,98.6269,58717.0
2023-02-06 15:25:00,102.48,102.52,102.4,102.42,67401.0,98.6269,98.6654,98.5499,98.5692,67401.0
2023-02-06 15:30:00,102.42,102.52,102.32,102.5,152515.0,98.5692,98.6654,98.4729,98.6462,152515.0
2023-02-06 15:35:00,102.5,102.64,102.49,102.61,83058.0,98.6462,98.7809,98.6366,98.752,83058.0
2023-02-06 15:40:00,102.61,102.66,102.57,102.61,100754.0,98.752,98.8002,98.7135,98.752,100754.0
2023-02-06 15:45:00,102.61,102.62,102.5,102.51,193462.0,98.752,98.7617,98.6462,98.6558,193462.0
2023-02-06 15:50:00,102.51,102.69,102.49,102.66,199669.0,98.6558,98.829,98.6366,98.8002,199669.0
2023-02-06 15:55:00,102.65,102.71,102.58,102.65,421321.0,98.7905,98.8483,98.7232,98.7905,421321.0
2023-02-07 09:30:00,102.21,102.37,102.2,102.21,225126.0,98.3671,98.5211,98.3575,98.3671,225126.0
2023-02-07 09:35:00,102.2,102.25,102.09,102.19,210674.0,98.3575,98.4056,98.2516,98.3478,210674.0
2023-02-07 09:40:00,102.19,102.23,102.11,102.15,123431.0,98.3478,98.3863,98.2708,98.3093,123431.0
2023-02-07 09:45:00,102.15,102.15,101.94,102.03,171506.0,98.3093,98.3093,98.1072,98.1939,171506.0
2023-02-07 09:50:00,102.03,102.21,102.0,102.14,96554.0,98.1939,98.3671,98.165,98.2997,96554.0
2023-02-07 09:55:00,102.14,102.24,102.08,102.22,67582.0,98.2997,98.396,98.242,98.3767,67582.0
2023-02-07 10:00:00,102.22,102.24,102.13,102.14,88276.0,98.3767,98.396,98.2901,98.2997,88276.0
2023-02-07 10:05:00,102.14,102.18,102.06,102.11,98696.0,98.2997,98.3382,98.2227,98.2708,98696.0
2023-02-07 10:10:00,102.07,102.14,101.93,101.94,61274.0,98.2323,98.2997,98.0976,98.1072,61274.0
2023-02-07 10:15:00,101.94,101.95,101.81,101.91,117656.0,98.1072,98.1169,97.9821,98.0784,117656.0
2023-02-07 10:20:00,101.9,101.91,101.8,101.8,69791.0,98.0687,98.0784,97.9725,97.9725,69791.0
2023-02-07 10:25:00,101.81,101.87,101.72,101.78,52382.0,97.9821,98.0399,97.8955,97.9533,52382.0
2023-02-07 10:30:00,101.77,101.83,101.73,101.75,61261.0,97.9436,98.0014,97.9051,97.9244,61261.0
2023-02-07 10:35:00,101.74,101.74,101.67,101.69,121684.0,97.9148,97.9148,97.8474,97.8666,121684.0
2023-02-07 10:40:00,101.67,101.71,101.62,101.66,30187.0,97.8474,97.8859,97.7993,97.8378,30187.0
2023-02-07 10:45:00,101.67,101.72,101.63,101.72,32367.0,97.8474,97.8955,97.8089,97.8955,32367.0
2023-02-07 10:50:00,101.73,101.8,101.69,101.7,45432.0,97.9051,97.9725,97.8666,97.8763,45432.0
2023-02-07 10:55:00,101.71,101.71,101.49,101.54,85335.0,97.8859,97.8859,97.6742,97.7223,85335.0
2023-02-07 11:00:00,101.52,101.56,101.49,101.51,49461.0,97.703,97.7415,97.6742,97.6934,49461.0
2023-02-07 11:05:00,101.51,101.78,101.51,101.72,93517.0,97.6934,97.9533,97.6934,97.8955,93517.0
2023-02-07 11:10:00,101.72,101.76,101.7,101.73,32982.0,97.8955,97.934,97.8763,97.9051,32982.0
2023-02-07 11:15:00,101.73,101.75,101.63,101.63,25079.0,97.9051,97.9244,97.8089,97.8089,25079.0
2023-02-07 11:20:00,101.63,101.67,101.58,101.64,29141.0,97.8089,97.8474,97.7608,97.8185,29141.0
2023-02-07 11:25:00,101.64,101.72,101.63,101.7,53163.0,97.8185,97.8955,97.8089,97.8763,53163.0
2023-02-07 11:30:00,101.7,101.86,101.68,101.84,62760.0,97.8763,98.0302,97.857,98.011,62760.0
2023-02-07 11:35:00,101.84,101.87,101.77,101.78,39023.0,98.011,98.0399,97.9436,97.9533,39023.0
2023-02-07 11:40:00,101.77,101.84,101.77,101.8,28888.0,97.9436,98.011,97.9436,97.9725,28888.0
2023-02-07 11:45:00,101.81,101.92,101.81,101.9,259406.0,97.9821,98.088,97.9821,98.0687,259406.0
2023-02-07 11:50:00,101.9,101.93,101.83,101.83,119597.0,98.0687,98.0976,98.0014,98.0014,119597.0
2023-02-07 11:55:00,101.82,101.84,101.77,101.81,214493.0,97.9917,98.011,97.9436,97.9821,214493.0
2023-02-07 12:00:00,101.81,101.92,101.79,101.9,31918.0,97.9821,98.088,97.9629,98.0687,31918.0
2023-02-07 12:05:00,101.9,101.92,101.87,101.88,25501.0,98.0687,98.088,98.0399,98.0495,25501.0
2023-02-07 12:10:00,101.89,101.94,101.86,101.91,21642.0,98.0591,98.1072,98.0302,98.0784,21642.0
2023-02-07 12:15:00,101.92,101.96,101.88,101.95,18535.0,98.088,98.1265,98.0495,98.1169,18535.0
2023-02-07 12:20:00,101.94,101.95,101.8,101.82,38236.0,98.1072,98.1169,97.9725,97.9917,38236.0
2023-02-07 12:25:00,101.84,101.88,101.8,101.84,32930.0,98.011,98.0495,97.9725,98.011,32930.0
2023-02-07 12:30:00,101.84,101.88,101.75,101.8,35399.0,98.011,98.0495,97.9244,97.9725,35399.0
2023-02-07 12:35:00,101.79,101.89,101.78,101.86,69851.0,97.9629,98.0591,97.9533,98.0302,69851.0
2023-02-07 12:40:00,101.86,102.18,101.85,102.14,265579.0,98.0302,98.3382,98.0206,98.2997,265579.0
2023-02-07 12:45:00,102.15,102.5,102.14,102.5,233122.0,98.3093,98.6462,98.2997,98.6462,233122.0
2023-02-07 12:50:00,102.5,102.73,102.39,102.69,126781.0,98.6462,98.8675,98.5403,98.829,126781.0
2023-02-07 12:55:00,102.7,102.89,102.66,102.75,170455.0,98.8387,99.0215,98.8002,98.8868,170455.0
2023-02-07 13:00:00,102.77,102.92,102.71,102.72,160013.0,98.906,99.0504,98.8483,98.8579,160013.0
2023-02-07 13:05:00,102.72,102.83,102.67,102.7,125868.0,98.8579,98.9638,98.8098,98.8387,125868.0
2023-02-07 13:10:00,102.71,102.74,102.48,102.51,313170.0,98.8483,98.8772,98.6269,98.6558,313170.0
2023-02-07 13:15:00,102.49,102.56,102.18,102.34,297359.0,98.6366,98.7039,98.3382,98.4922,297359.0
2023-02-07 13:20:00,102.34,102.37,102.04,102.12,116556.0,98.4922,98.5211,98.2035,98.2805,116556.0
2023-02-07 13:25:00,102.12,102.2,101.74,101.74,152268.0,98.2805,98.3575,97.9148,97.9148,152268.0
2023-02-07 13:30:00,101.73,101.73,101.28,101.28,254349.0,97.9051,97.9051,97.4721,97.4721,254349.0
2023-02-07 13:35:00,101.29,101.5,101.27,101.42,269714.0,97.4817,97.6838,97.4624,97.6068,269714.0
2023-02-07 13:40:00,101.43,101.66,101.37,101.43,174654.0,97.6164,97.8378,97.5587,97.6164,174654.0
2023-02-07 13:45:00,101.42,101.46,101.25,101.29,96657.0,97.6068,97.6453,97.4432,97.4817,96657.0
2023-02-07 13:50:00,101.29,101.48,101.28,101.43,90395.0,97.4817,97.6645,97.4721,97.6164,90395.0
2023-02-07 13:55:00,101.48,101.56,101.43,101.51,153043.0,97.6645,97.7415,97.6164,97.6934,153043.0
2023-02-07 14:00:00,101.5,101.82,101.5,101.81,202027.0,97.6838,97.9917,97.6838,97.9821,202027.0
2023-02-07 14:05:00,101.81,102.16,101.78,102.11,136981.0,97.9821,98.319,97.9533,98.2708,136981.0
2023-02-07 14:10:00,102.11,102.26,102.1,102.17,95153.0,98.2708,98.4152,98.2612,98.3286,95153.0
2023-02-07 14:15:00,102.17,102.37,102.17,102.35,77695.0,98.3286,98.5211,98.3286,98.5018,77695.0
2023-02-07 14:20:00,102.35,102.5,102.23,102.47,158539.0,98.5018,98.6462,98.3863,98.6173,158539.0
2023-02-07 14:25:00,102.47,102.56,102.38,102.42,109779.0,98.6173,98.7039,98.5307,98.5692,109779.0
2023-02-07 14:30:00,102.43,102.72,102.38,102.65,133475.0,98.5788,98.8579,98.5307,98.7905,133475.0
2023-02-07 14:35:00,102.65,102.67,102.57,102.59,91546.0,98.7905,98.8098,98.7135,98.7328,91546.0
2023-02-07 14:40:00,102.58,102.7,102.53,102.55,123390.0,98.7232,98.8387,98.6751,98.6943,123390.0
2023-02-07 14:45:00,102.55,102.66,102.55,102.56,23443.0,98.6943,98.8002,98.6943,98.7039,23443.0
2023-02-07 14:50:00,102.56,102.72,102.5,102.67,143480.0,98.7039,98.8579,98.6462,98.8098,143480.0
2023-02-07 14:55:00,102.67,102.72,102.65,102.7,45161.0,98.8098,98.8579,98.7905,98.8387,45161.0
2023-02-07 15:00:00,102.7,102.91,102.58,102.58,146036.0,98.8387,99.0408,98.7232,98.7232,146036.0
2023-02-07 15:05:00,102.58,102.62,102.42,102.46,57115.0,98.7232,98.7617,98.5692,98.6077,57115.0
2023-02-07 15:10:00,102.47,102.54,102.46,102.51,56307.0,98.6173,98.6847,98.6077,98.6558,56307.0
2023-02-07 15:15:00,102.51,102.64,102.51,102.61,52221.0,98.6558,98.7809,98.6558,98.752,52221.0
2023-02-07 15:20:00,102.63,102.72,102.59,102.62,50994.0,98.7713,98.8579,98.7328,98.7617,50994.0
2023-02-07 15:25:00,102.62,102.78,102.55,102.77,71537.0,98.7617,98.9157,98.6943,98.906,71537.0
2023-02-07 15:30:00,102.77,102.79,102.66,102.72,68616.0,98.906,98.9253,98.8002,98.8579,68616.0
2023-02-07 15:35:00,102.71,102.84,102.59,102.84,117691.0,98.8483,98.9734,98.7328,98.9734,117691.0
2023-02-07 15:40:00,102.83,102.86,102.78,102.84,131212.0,98.9638,98.9926,98.9157,98.9734,131212.0
2023-02-07 15:45:00,102.84,102.98,102.8,102.98,140894.0,98.9734,99.1081,98.9349,99.1081,140894.0
2023-02-07 15:50:00,102.98,103.19,102.97,103.16,297566.0,99.1081,99.3102,99.0985,99.2814,297566.0
2023-02-07 15:55:00,103.15,103.16,102.87,102.91,614532.0,99.2717,99.2814,99.0023,99.0408,614532.0
2023-02-08 09:30:00,102.39,102.46,102.16,102.35,215357.0,98.5403,98.6077,98.319,98.5018,215357.0
2023-02-08 09:35:00,102.35,102.63,102.3,102.62,107302.0,98.5018,98.7713,98.4537,98.7617,107302.0
2023-02-08 09:40:00,102.62,102.74,102.6,102.68,111664.0,98.7617,98.8772,98.7424,98.8194,111664.0
2023-02-08 09:45:00,102.68,102.81,102.53,102.56,88735.0,98.8194,98.9445,98.6751,98.7039,88735.0
2023-02-08 09:50:00,102.55,102.58,102.37,102.57,155550.0,98.6943,98.7232,98.5211,98.7135,155550.0
2023-02-08 09:55:00,102.56,102.83,102.54,102.82,108044.0,98.7039,98.9638,98.6847,98.9542,108044.0
2023-02-08 10:00:00,102.81,102.81,102.65,102.7,110932.0,98.9445,98.9445,98.7905,98.8387,110932.0
2023-02-08 10:05:00,102.71,102.77,102.41,102.48,117902.0,98.8483,98.906,98.5596,98.6269,117902.0
2023-02-08 10:10:00,102.47,102.47,102.37,102.45,60117.0,98.6173,98.6173,98.5211,98.5981,60117.0
2023-02-08 10:15:00,102.45,102.68,102.42,102.63,130099.0,98.5981,98.8194,98.5692,98.7713,130099.0
2023-02-08 10:20:00,102.63,102.64,102.53,102.57,58919.0,98.7713,98.7809,98.6751,98.7135,58919.0
2023-02-08 10:25:00,102.58,102.58,102.45,102.53,67556.0,98.7232,98.7232,98.5981,98.6751,67556.0
2023-02-08 10:30:00,102.52,102.53,102.27,102.37,173535.0,98.6654,98.6751,98.4248,98.5211,173535.0
2023-02-08 10:35:00,102.37,102.49,102.33,102.49,101279.0,98.5211,98.6366,98.4826,98.6366,101279.0
2023-02-08 10:40:00,102.49,102.53,102.4,102.51,48022.0,98.6366,98.6751,98.5499,98.6558,48022.0
2023-02-08 10:45:00,102.51,102.53,102.44,102.47,57829.0,98.6558,98.6751,98.5884,98.6173,57829.0
2023-02-08 10:50:00,102.48,102.49,102.29,102.34,67701.0,98.6269,98.6366,98.4441,98.4922,67701.0
2023-02-08 10:55:00,102.35,102.49,102.32,102.44,51796.0,98.5018,98.6366,98.4729,98.5884,51796.0
2023-02-08 11:00:00,102.43,102.46,102.27,102.41,111551.0,98.5788,98.6077,98.4248,98.5596,111551.0
2023-02-08 11:05:00,102.41,102.48,102.36,102.48,64015.0,98.5596,98.6269,98.5114,98.6269,64015.0
2023-02-08 11:10:00,102.46,102.48,102.39,102.44,129121.0,98.6077,98.6269,98.5403,98.5884,129121.0
2023-02-08 11:15:00,102.45,102.54,102.42,102.53,117372.0,98.5981,98.6847,98.5692,98.6751,117372.0
2023-02-08 11:20:00,102.53,102.54,102.28,102.31,179296.0,98.6751,98.6847,98.4345,98.4633,179296.0
2023-02-08 11:25:00,102.32,102.34,102.12,102.27,205146.0,98.4729,98.4922,98.2805,98.4248,205146.0
2023-02-08 11:30:00,102.27,102.27,102.13,102.15,46343.0,98.4248,98.4248,98.2901,98.3093,46343.0
2023-02-08 11:35:00,102.15,102.28,102.14,102.26,145466.0,98.3093,98.4345,98.2997,98.4152,145466.0
2023-02-08 11:40:00,102.27,102.27,102.12,102.2,50754.0,98.4248,98.4248,98.2805,98.3575,50754.0
2023-02-08 11:45:00,102.2,102.29,102.19,102.23,99096.0,98.3575,98.4441,98.3478,98.3863,99096.0
2023-02-08 11:50:00,102.23,102.36,102.21,102.32,116806.0,98.3863,98.5114,98.3671,98.4729,116806.0
2023-02-08 11:55:00,102.32,102.5,102.3,102.47,87094.0,98.4729,98.6462,98.4537,98.6173,87094.0
2023-02-08 12:00:00,102.46,102.48,102.35,102.36,58876.0,98.6077,98.6269,98.5018,98.5114,58876.0
2023-02-08 12:05:00,102.36,102.46,102.31,102.43,77189.0,98.5114,98.6077,98.4633,98.5788,77189.0
2023-02-08 12:10:00,102.45,102.5,102.34,102.35,73850.0,98.5981,98.6462,98.4922,98.5018,73850.0
2023-02-08 12:15:00,102.34,102.41,102.28,102.39,53004.0,98.4922,98.5596,98.4345,98.5403,53004.0
2023-02-08 12:20:00,102.39,102.48,102.38,102.44,43140.0,98.5403,98.6269,98.5307,98.5884,43140.0
2023-02-08 12:25:00,102.45,102.5,102.37,102.49,61534.0,98.5981,98.6462,98.5211,98.6366,61534.0
2023-02-08 12:30:00,102.5,102.53,102.36,102.36,105878.0,98.6462,98.6751,98.5114,98.5114,105878.0
2023-02-08 12:35:00,102.37,102.45,102.34,102.37,52530.0,98.5211,98.5981,98.4922,98.5211,52530.0
2023-02-08 12:40:00,102.36,102.42,102.32,102.42,41805.0,98.5114,98.5692,98.4729,98.5692,41805.0
2023-02-08 12:45:00,102.41,102.55,102.41,102.55,48771.0,98.5596,98.6943,98.5596,98.6943,48771.0
2023-02-08 12:50:00,102.57,102.62,102.55,102.56,37224.0,98.7135,98.7617,98.6943,98.7039,37224.0
2023-02-08 12:55:00,102.57,102.61,102.51,102.6,44649.0,98.7135,98.752,98.6558,98.7424,44649.0
2023-02-08 13:00:00,102.61,102.68,102.58,102.65,70138.0,98.752,98.8194,98.7232,98.7905,70138.0
2023-02-08 13:05:00,102.65,102.76,102.57,102.68,60695.0,98.7905,98.8964,98.7135,98.8194,60695.0
2023-02-08 13:10:00,102.69,102.79,102.67,102.72,45664.0,98.829,98.9253,98.8098,98.8579,45664.0
2023-02-08 13:15:00,102.72,102.76,102.67,102.7,55846.0,98.8579,98.8964,98.8098,98.8387,55846.0
2023-02-08 13:20:00,102.71,102.78,102.66,102.75,36030.0,98.8483,98.9157,98.8002,98.8868,36030.0
2023-02-08 13:25:00,102.75,102.76,102.57,102.59,56466.0,98.8868,98.8964,98.7135,98.7328,56466.0
2023-02-08 13:30:00,102.58,102.59,102.47,102.55,123626.0,98.7232,98.7328,98.6173,98.6943,123626.0
2023-02-08 13:35:00,102.54,102.64,102.48,102.54,119226.0,98.6847,98.7809,98.6269,98.6847,119226.0
2023-02-08 13:40:00,102.55,102.55,102.47,102.53,54097.0,98.6943,98.6943,98.6173,98.6751,54097.0
2023-02-08 13:45:00,102.52,102.54,102.42,102.45,30954.0,98.6654,98.6847,98.5692,98.5981,30954.0
2023-02-08 13:50:00,102.44,102.47,102.41,102.42,23525.0,98.5884,98.6173,98.5596,98.5692,23525.0
2023-02-08 13:55:00,102.42,102.48,102.39,102.43,34226.0,98.5692,98.6269,98.5403,98.5788,34226.0
2023-02-08 14:00:00,102.43,102.44,102.28,102.41,75474.0,98.5788,98.5884,98.4345,98.5596,75474.0
2023-02-08 14:05:00,102.42,102.43,102.32,102.35,32528.0,98.5692,98.5788,98.4729,98.5018,32528.0
2023-02-08 14:10:00,102.36,102.48,102.33,102.47,49418.0,98.5114,98.6269,98.4826,98.6173,49418.0
2023-02-08 14:15:00,102.47,102.56,102.44,102.51,38831.0,98.6173,98.7039,98.5884,98.6558,38831.0
2023-02-08 14:20:00,102.52,102.52,102.39,102.4,57086.0,98.6654,98.6654,98.5403,98.5499,57086.0
2023-02-08 14:25:00,102.39,102.39,102.28,102.32,35159.0,98.5403,98.5403,98.4345,98.4729,35159.0
2023-02-08 14:30:00,102.31,102.35,102.24,102.29,29339.0,98.4633,98.5018,98.396,98.4441,29339.0
2023-02-08 14:35:00,102.3,102.35,102.28,102.33,27666.0,98.4537,98.5018,98.4345,98.4826,27666.0
2023-02-08 14:40:00,102.34,102.37,102.14,102.21,22898.0,98.4922,98.5211,98.2997,98.3671,22898.0
2023-02-08 14:45:00,102.2,102.21,102.13,102.15,78228.0,98.3575,98.3671,98.2901,98.3093,78228.0
2023-02-08 14:50:00,102.14,102.25,102.13,102.23,64926.0,98.2997,98.4056,98.2901,98.3863,64926.0
2023-02-08 14:55:00,102.22,102.32,102.19,102.29,35326.0,98.3767,98.4729,98.3478,98.4441,35326.0
2023-02-08 15:00:00,102.3,102.32,102.14,102.14,29877.0,98.4537,98.4729,98.2997,98.2997,29877.0
2023-02-08 15:05:00,102.15,102.17,102.05,102.14,71088.0,98.3093,98.3286,98.2131,98.2997,71088.0
2023-02-08 15:10:00,102.14,102.16,102.0,102.05,273286.0,98.2997,98.319,98.165,98.2131,273286.0
2023-02-08 15:15:00,102.05,102.17,102.01,102.02,124873.0,98.2131,98.3286,98.1746,98.1842,124873.0
2023-02-08 15:20:00,102.03,102.27,102.03,102.27,52676.0,98.1939,98.4248,98.1939,98.4248,52676.0
2023-02-08 15:25:00,102.27,102.28,102.18,102.2,36098.0,98.4248,98.4345,98.3382,98.3575,36098.0
2023-02-08 15:30:00,102.21,102.3,102.13,102.14,65126.0,98.3671,98.4537,98.2901,98.2997,65126.0
2023-02-08 15:35:00,102.14,102.37,102.13,102.35,65552.0,98.2997,98.5211,98.2901,98.5018,65552.0
2023-02-08 15:40:00,102.35,102.35,102.27,102.29,77260.0,98.5018,98.5018,98.4248,98.4441,77260.0
2023-02-08 15:45:00,102.29,102.3,102.14,102.16,92177.0,98.4441,98.4537,98.2997,98.319,92177.0
2023-02-08 15:50:00,102.16,102.34,102.14,102.26,259034.0,98.319,98.4922,98.2997,98.4152,259034.0
2023-02-08 15:55:00,102.27,102.38,102.21,102.31,371335.0,98.4248,98.5307,98.3671,98.4633,371335.0
2023-02-09 09:30:00,102.84,103.03,102.81,102.86,198261.0,98.9734,99.1563,98.9445,98.9926,198261.0
2023-02-09 09:35:00,102.87,102.94,102.7,102.83,213540.0,99.0023,99.0696,98.8387,98.9638,213540.0
2023-02-09 09:40:00,102.84,102.95,102.8,102.89,658463.0,98.9734,99.0793,98.9349,99.0215,658463.0
2023-02-09 09:45:00,102.9,103.02,102.81,103.01,221508.0,99.0311,99.1466,98.9445,99.137,221508.0
2023-02-09 09:50:00,103.01,103.08,102.61,102.67,192455.0,99.137,99.2044,98.752,98.8098,192455.0
2023-02-09 09:55:00,102.67,102.74,102.52,102.53,166453.0,98.8098,98.8772,98.6654,98.6751,166453.0
2023-02-09 10:00:00,102.54,102.74,102.48,102.68,109766.0,98.6847,98.8772,98.6269,98.8194,109766.0
2023-02-09 10:05:00,102.69,102.77,102.65,102.68,39811.0,98.829,98.906,98.7905,98.8194,39811.0
2023-02-09 10:10:00,102.68,102.77,102.65,102.7,57290.0,98.8194,98.906,98.7905,98.8387,57290.0
2023-02-09 10:15:00,102.7,102.83,102.69,102.78,61559.0,98.8387,98.9638,98.829,98.9157,61559.0
2023-02-09 10:20:00,102.77,102.83,102.63,102.71,59631.0,98.906,98.9638,98.7713,98.8483,59631.0
2023-02-09 10:25:00,102.7,102.7,102.47,102.6,123608.0,98.8387,98.8387,98.6173,98.7424,123608.0
2023-02-09 10:30:00,102.6,102.75,102.56,102.69,81603.0,98.7424,98.8868,98.7039,98.829,81603.0
2023-02-09 10:35:00,102.68,102.74,102.63,102.69,58826.0,98.8194,98.8772,98.7713,98.829,58826.0
2023-02-09 10:40:00,102.69,102.86,102.66,102.75,40966.0,98.829,98.9926,98.8002,98.8868,40966.0
2023-02-09 10:45:00,102.74,102.84,102.68,102.76,38222.0,98.8772,98.9734,98.8194,98.8964,38222.0
2023-02-09 10:50:00,102.76,102.87,102.68,102.69,38582.0,98.8964,99.0023,98.8194,98.829,38582.0
2023-02-09 10:55:00,102.69,102.79,102.69,102.79,49570.0,98.829,98.9253,98.829,98.9253,49570.0
2023-02-09 11:00:00,102.78,102.8,102.49,102.58,96395.0,98.9157,98.9349,98.6366,98.7232,96395.0
2023-02-09 11:05:00,102.58,102.62,102.47,102.58,45386.0,98.7232,98.7617,98.6173,98.7232,45386.0
2023-02-09 11:10:00,102.58,102.59,102.5,102.53,32546.0,98.7232,98.7328,98.6462,98.6751,32546.0
2023-02-09 11:15:00,102.54,102.54,102.41,102.51,25240.0,98.6847,98.6847,98.5596,98.6558,25240.0
2023-02-09 11:20:00,102.51,102.52,102.26,102.3,37370.0,98.6558,98.6654,98.4152,98.4537,37370.0
2023-02-09 11:25:00,102.29,102.4,102.25,102.37,75879.0,98.4441,98.5499,98.4056,98.5211,75879.0
2023-02-09 11:30:00,102.36,102.43,102.31,102.41,46584.0,98.5114,98.5788,98.4633,98.5596,46584.0
2023-02-09 11:35:00,102.42,102.46,102.33,102.44,67543.0,98.5692,98.6077,98.4826,98.5884,67543.0
2023-02-09 11:40:00,102.43,102.44,102.36,102.43,40030.0,98.5788,98.5884,98.5114,98.5788,40030.0
2023-02-09 11:45:00,102.43,102.44,102.33,102.38,48205.0,98.5788,98.5884,98.4826,98.5307,48205.0
2023-02-09 11:50:00,102.38,102.43,102.35,102.35,30670.0,98.5307,98.5788,98.5018,98.5018,30670.0
2023-02-09 11:55:00,102.35,102.41,102.3,102.41,22428.0,98.5018,98.5596,98.4537,98.5596,22428.0
2023-02-09 12:00:00,102.41,102.47,102.34,102.34,27913.0,98.5596,98.6173,98.4922,98.4922,27913.0
2023-02-09 12:05:00,102.33,102.39,102.32,102.37,53927.0,98.4826,98.5403,98.4729,98.5211,53927.0
2023-02-09 12:10:00,102.37,102.39,102.33,102.38,49917.0,98.5211,98.5403,98.4826,98.5307,49917.0
2023-02-09 12:15:00,102.38,102.38,102.19,102.34,53870.0,98.5307,98.5307,98.3478,98.4922,53870.0
2023-02-09 12:20:00,102.34,102.4,102.32,102.39,63824.0,98.4922,98.5499,98.4729,98.5403,63824.0
2023-02-09 12:25:00,102.38,102.42,102.22,102.22,61411.0,98.5307,98.5692,98.3767,98.3767,61411.0
2023-02-09 12:30:00,102.22,102.23,101.96,101.97,63758.0,98.3767,98.3863,98.1265,98.1361,63758.0
2023-02-09 12:35:00,101.97,102.02,101.88,101.89,36486.0,98.1361,98.1842,98.0495,98.0591,36486.0
2023-02-09 12:40:00,101.89,101.96,101.85,101.87,156930.0,98.0591,98.1265,98.0206,98.0399,156930.0
2023-02-09 12:45:00,101.86,101.87,101.74,101.78,48934.0,98.0302,98.0399,97.9148,97.9533,48934.0
2023-02-09 12:50:00,101.77,101.85,101.74,101.82,54433.0,97.9436,98.0206,97.9148,97.9917,54433.0
2023-02-09 12:55:00,101.83,101.98,101.82,101.94,33995.0,98.0014,98.1457,97.9917,98.1072,33995.0
2023-02-09 13:00:00,101.93,101.96,101.79,101.88,78720.0,98.0976,98.1265,97.9629,98.0495,78720.0
2023-02-09 13:05:00,101.87,101.95,101.85,101.9,32524.0,98.0399,98.1169,98.0206,98.0687,32524.0
2023-02-09 13:10:00,101.9,101.94,101.86,101.92,160813.0,98.0687,98.1072,98.0302,98.088,160813.0
2023-02-09 13:15:00,101.92,101.99,101.87,101.96,50203.0,98.088,98.1554,98.0399,98.1265,50203.0
2023-02-09 13:20:00,101.96,101.97,101.86,101.88,55470.0,98.1265,98.1361,98.0302,98.0495,55470.0
2023-02-09 13:25:00,101.87,101.98,101.83,101.83,35237.0,98.0399,98.1457,98.0014,98.0014,35237.0
2023-02-09 13:30:00,101.83,102.0,101.77,101.94,29073.0,98.0014,98.165,97.9436,98.1072,29073.0
2023-02-09 13:35:00,101.93,101.93,101.76,101.78,81629.0,98.0976,98.0976,97.934,97.9533,81629.0
2023-02-09 13:40:00,101.78,101.79,101.66,101.75,51448.0,97.9533,97.9629,97.8378,97.9244,51448.0
2023-02-09 13:45:00,101.75,101.87,101.69,101.87,25198.0,97.9244,98.0399,97.8666,98.0399,25198.0
2023-02-09 13:50:00,101.87,101.88,101.81,101.87,84052.0,98.0399,98.0495,97.9821,98.0399,84052.0
2023-02-09 13:55:00,101.87,101.87,101.78,101.83,23585.0,98.0399,98.0399,97.9533,98.0014,23585.0
2023-02-09 14:00:00,101.83,101.92,101.74,101.76,40693.0,98.0014,98.088,97.9148,97.934,40693.0
2023-02-09 14:05:00,101.75,101.87,101.73,101.84,59616.0,97.9244,98.0399,97.9051,98.011,59616.0
2023-02-09 14:10:00,101.84,101.85,101.73,101.79,75379.0,98.011,98.0206,97.9051,97.9629,75379.0
2023-02-09 14:15:00,101.79,101.81,101.65,101.71,132918.0,97.9629,97.9821,97.8281,97.8859,132918.0
2023-02-09 14:20:00,101.7,101.76,101.64,101.66,62176.0,97.8763,97.934,97.8185,97.8378,62176.0
2023-02-09 14:25:00,101.66,101.74,101.66,101.68,53431.0,97.8378,97.9148,97.8378,97.857,53431.0
2023-02-09 14:30:00,101.68,101.79,101.63,101.67,67354.0,97.857,97.9629,97.8089,97.8474,67354.0
2023-02-09 14:35:00,101.67,101.73,101.64,101.69,42976.0,97.8474,97.9051,97.8185,97.8666,42976.0
2023-02-09 14:40:00,101.69,101.77,101.64,101.75,31372.0,97.8666,97.9436,97.8185,97.9244,31372.0
2023-02-09 14:45:00,101.73,101.78,101.63,101.76,83279.0,97.9051,97.9533,97.8089,97.934,83279.0
2023-02-09 14:50:00,101.76,101.79,101.65,101.68,84360.0,97.934,97.9629,97.8281,97.857,84360.0
2023-02-09 14:55:00,101.67,101.73,101.63,101.72,93251.0,97.8474,97.9051,97.8089,97.8955,93251.0
2023-02-09 15:00:00,101.72,101.72,101.48,101.49,97827.0,97.8955,97.8955,97.6645,97.6742,97827.0
2023-02-09 15:05:00,101.49,101.58,101.44,101.58,108498.0,97.6742,97.7608,97.626,97.7608,108498.0
2023-02-09 15:10:00,101.58,101.59,101.44,101.47,135462.0,97.7608,97.7704,97.626,97.6549,135462.0
2023-02-09 15:15:00,101.46,101.48,101.38,101.43,287947.0,97.6453,97.6645,97.5683,97.6164,287947.0
2023-02-09 15:20:00,101.44,101.49,101.36,101.38,131238.0,97.626,97.6742,97.549,97.5683,131238.0
2023-02-09 15:25:00,101.37,101.38,101.27,101.34,142818.0,97.5587,97.5683,97.4624,97.5298,142818.0
2023-02-09 15:30:00,101.34,101.35,101.16,101.17,209884.0,97.5298,97.5394,97.3566,97.3662,209884.0
2023-02-09 15:35:00,101.18,101.34,101.13,101.34,135525.0,97.3758,97.5298,97.3277,97.5298,135525.0
2023-02-09 15:40:00,101.34,101.47,101.27,101.46,127846.0,97.5298,97.6549,97.4624,97.6453,127846.0
2023-02-09 15:45:00,101.47,101.56,101.35,101.42,173328.0,97.6549,97.7415,97.5394,97.6068,173328.0
2023-02-09 15:50:00,101.41,101.65,101.4,101.54,264983.0,97.5972,97.8281,97.5875,97.7223,264983.0
2023-02-09 15:55:00,101.54,101.54,101.37,101.44,481551.0,97.7223,97.7223,97.5587,97.626,481551.0
2023-02-10 09:30:00,101.19,101.51,101.19,101.45,226323.0,97.3854,97.6934,97.3854,97.6357,226323.0
2023-02-10 09:35:00,101.44,101.45,101.12,101.13,154184.0,97.626,97.6357,97.3181,97.3277,154184.0
2023-02-10 09:40:00,101.13,101.24,101.08,101.18,143516.0,97.3277,97.4336,97.2796,97.3758,143516.0
2023-02-10 09:45:00,101.19,101.38,101.11,101.36,170358.0,97.3854,97.5683,97.3084,97.549,170358.0
2023-02-10 09:50:00,101.37,101.45,101.3,101.36,130806.0,97.5587,97.6357,97.4913,97.549,130806.0
2023-02-10 09:55:00,101.34,101.46,101.31,101.45,109134.0,97.5298,97.6453,97.5009,97.6357,109134.0
2023-02-10 10:00:00,101.45,101.45,101.13,101.3,233760.0,97.6357,97.6357,97.3277,97.4913,233760.0
2023-02-10 10:05:00,101.31,101.54,101.31,101.45,266080.0,97.5009,97.7223,97.5009,97.6357,266080.0
2023-02-10 10:10:00,101.46,101.72,101.45,101.64,139869.0,97.6453,97.8955,97.6357,97.8185,139869.0
2023-02-10 10:15:00,101.63,101.81,101.57,101.73,157455.0,97.8089,97.9821,97.7511,97.9051,157455.0
2023-02-10 10:20:00,101.74,101.81,101.67,101.79,65661.0,97.9148,97.9821,97.8474,97.9629,65661.0
2023-02-10 10:25:00,101.82,101.85,101.72,101.82,45447.0,97.9917,98.0206,97.8955,97.9917,45447.0
2023-02-10 10:30:00,101.81,101.92,101.77,101.92,84309.0,97.9821,98.088,97.9436,98.088,84309.0
2023-02-10 10:35:00,101.93,101.97,101.8,101.87,82853.0,98.0976,98.1361,97.9725,98.0399,82853.0
2023-02-10 10:40:00,101.86,101.86,101.73,101.83,51834.0,98.0302,98.0302,97.9051,98.0014,51834.0
2023-02-10 10:45:00,101.81,101.87,101.73,101.76,129001.0,97.9821,98.0399,97.9051,97.934,129001.0
2023-02-10 10:50:00,101.75,101.75,101.55,101.68,62634.0,97.9244,97.9244,97.7319,97.857,62634.0
2023-02-10 10:55:00,101.69,101.72,101.63,101.69,112981.0,97.8666,97.8955,97.8089,97.8666,112981.0
2023-02-10 11:00:00,101.69,101.84,101.66,101.81,73544.0,97.8666,98.011,97.8378,97.9821,73544.0
2023-02-10 11:05:00,101.81,101.92,101.8,101.91,75857.0,97.9821,98.088,97.9725,98.0784,75857.0
2023-02-10 11:10:00,101.92,101.95,101.71,101.79,45353.0,98.088,98.1169,97.8859,97.9629,45353.0
2023-02-10 11:15:00,101.8,101.97,101.76,101.94,25167.0,97.9725,98.1361,97.934,98.1072,25167.0
2023-02-10 11:20:00,101.94,101.98,101.9,101.9,24757.0,98.1072,98.1457,98.0687,98.0687,24757.0
2023-02-10 11:25:00,101.91,101.95,101.83,101.86,63474.0,98.0784,98.1169,98.0014,98.0302,63474.0
2023-02-10 11:30:00,101.86,101.89,101.73,101.85,36022.0,98.0302,98.0591,97.9051,98.0206,36022.0
2023-02-10 11:35:00,101.84,101.96,101.81,101.82,32776.0,98.011,98.1265,97.9821,97.9917,32776.0
2023-02-10 11:40:00,101.8,101.89,101.79,101.84,28479.0,97.9725,98.0591,97.9629,98.011,28479.0
2023-02-10 11:45:00,101.85,101.88,101.71,101.73,35029.0,98.0206,98.0495,97.8859,97.9051,35029.0
2023-02-10 11:50:00,101.74,101.82,101.7,101.81,35316.0,97.9148,97.9917,97.8763,97.9821,35316.0
2023-02-10 11:55:00,101.81,101.85,101.74,101.8,71830.0,97.9821,98.0206,97.9148,97.9725,71830.0
2023-02-10 12:00:00,101.79,101.83,101.64,101.65,65730.0,97.9629,98.0014,97.8185,97.8281,65730.0
2023-02-10 12:05:00,101.66,101.78,101.66,101.74,31907.0,97.8378,97.9533,97.8378,97.9148,31907.0
2023-02-10 12:10:00,101.73,101.73,101.56,101.61,38466.0,97.9051,97.9051,97.7415,97.7896,38466.0
2023-02-10 12:15:00,101.61,101.63,101.55,101.58,35747.0,97.7896,97.8089,97.7319,97.7608,35747.0
2023-02-10 12:20:00,101.58,101.64,101.55,101.58,35117.0,97.7608,97.8185,97.7319,97.7608,35117.0
2023-02-10 12:25:00,101.58,101.65,101.56,101.65,57215.0,97.7608,97.8281,97.7415,97.8281,57215.0
2023-02-10 12:30:00,101.64,101.81,101.61,101.75,44311.0,97.8185,97.9821,97.7896,97.9244,44311.0
2023-02-10 12:35:00,101.75,101.78,101.71,101.72,34632.0,97.9244,97.9533,97.8859,97.8955,34632.0
2023-02-10 12:40:00,101.72,101.8,101.71,101.72,31308.0,97.8955,97.9725,97.8859,97.8955,31308.0
2023-02-10 12:45:00,101.73,101.83,101.7,101.75,55038.0,97.9051,98.0014,97.8763,97.9244,55038.0
2023-02-10 12:50:00,101.76,101.8,101.73,101.8,55549.0,97.934,97.9725,97.9051,97.9725,55549.0
2023-02-10 12:55:00,101.79,101.9,101.79,101.9,25081.0,97.9629,98.0687,97.9629,98.0687,25081.0
2023-02-10 13:00:00,101.9,101.94,101.84,101.87,62340.0,98.0687,98.1072,98.011,98.0399,62340.0
2023-02-10 13:05:00,101.86,101.91,101.83,101.86,85383.0,98.0302,98.0784,98.0014,98.0302,85383.0
2023-02-10 13:10:00,101.87,101.91,101.83,101.91,55087.0,98.0399,98.0784,98.0014,98.0784,55087.0
2023-02-10 13:15:00,101.91,102.03,101.91,102.02,29792.0,98.0784,98.1939,98.0784,98.1842,29792.0
2023-02-10 13:20:00,102.02,102.11,102.02,102.04,41729.0,98.1842,98.2708,98.1842,98.2035,41729.0
2023-02-10 13:25:00,102.04,102.08,101.94,101.95,26764.0,98.2035,98.242,98.1072,98.1169,26764.0
2023-02-10 13:30:00,101.94,101.95,101.88,101.93,62284.0,98.1072,98.1169,98.0495,98.0976,62284.0
2023-02-10 13:35:00,101.93,101.98,101.91,101.97,44300.0,98.0976,98.1457,98.0784,98.1361,44300.0
2023-02-10 13:40:00,101.98,101.98,101.83,101.84,61708.0,98.1457,98.1457,98.0014,98.011,61708.0
2023-02-10 13:45:00,101.83,101.94,101.82,101.93,26840.0,98.0014,98.1072,97.9917,98.0976,26840.0
2023-02-10 13:50:00,101.93,101.93,101.84,101.88,39083.0,98.0976,98.0976,98.011,98.0495,39083.0
2023-02-10 13:55:00,101.87,101.88,101.8,101.82,46593.0,98.0399,98.0495,97.9725,97.9917,46593.0
2023-02-10 14:00:00,101.83,101.84,101.71,101.77,34914.0,98.0014,98.011,97.8859,97.9436,34914.0
2023-02-10 14:05:00,101.77,101.79,101.73,101.77,31866.0,97.9436,97.9629,97.9051,97.9436,31866.0
2023-02-10 14:10:00,101.77,101.85,101.74,101.84,29789.0,97.9436,98.0206,97.9148,98.011,29789.0
2023-02-10 14:15:00,101.85,101.91,101.84,101.88,24942.0,98.0206,98.0784,98.011,98.0495,24942.0
2023-02-10 14:20:00,101.87,101.9,101.84,101.85,21201.0,98.0399,98.0687,98.011,98.0206,21201.0
2023-02-10 14:25:00,101.85,101.87,101.78,101.82,24374.0,98.0206,98.0399,97.9533,97.9917,24374.0
2023-02-10 14:30:00,101.8,101.96,101.75,101.94,36783.0,97.9725,98.1265,97.9244,98.1072,36783.0
2023-02-10 14:35:00,101.94,101.96,101.85,101.89,27313.0,98.1072,98.1265,98.0206,98.0591,27313.0
2023-02-10 14:40:00,101.9,101.9,101.8,101.88,28983.0,98.0687,98.0687,97.9725,98.0495,28983.0
2023-02-10 14:45:00,101.88,101.89,101.81,101.89,38919.0,98.0495,98.0591,97.9821,98.0591,38919.0
2023-02-10 14:50:00,101.88,102.01,101.87,102.0,47626.0,98.0495,98.1746,98.0399,98.165,47626.0
2023-02-10 14:55:00,102.0,102.04,101.96,102.0,168722.0,98.165,98.2035,98.1265,98.165,168722.0
2023-02-10 15:00:00,102.01,102.1,101.95,101.98,56204.0,98.1746,98.2612,98.1169,98.1457,56204.0
2023-02-10 15:05:00,101.98,102.07,101.98,102.02,46201.0,98.1457,98.2323,98.1457,98.1842,46201.0
2023-02-10 15:10:00,102.02,102.06,101.93,101.95,41484.0,98.1842,98.2227,98.0976,98.1169,41484.0
2023-02-10 15:15:00,101.95,101.97,101.86,101.96,117122.0,98.1169,98.1361,98.0302,98.1265,117122.0
2023-02-10 15:20:00,101.95,101.96,101.84,101.84,130860.0,98.1169,98.1265,98.011,98.011,130860.0
2023-02-10 15:25:00,101.84,101.96,101.84,101.96,39750.0,98.011,98.1265,98.011,98.1265,39750.0
2023-02-10 15:30:00,101.95,102.04,101.95,102.03,94895.0,98.1169,98.2035,98.1169,98.1939,94895.0
2023-02-10 15:35:00,102.03,102.1,102.0,102.09,87084.0,98.1939,98.2612,98.165,98.2516,87084.0
2023-02-10 15:40:00,102.09,102.1,101.99,102.05,150994.0,98.2516,98.2612,98.1554,98.2131,150994.0
2023-02-10 15:45:00,102.05,102.19,102.05,102.19,260283.0,98.2131,98.3478,98.2131,98.3478,260283.0
2023-02-10 15:50:00,102.19,102.21,102.07,102.15,298076.0,98.3478,98.3671,98.2323,98.3093,298076.0
2023-02-10 15:55:00,102.16,102.22,102.11,102.18,409233.0,98.319,98.3767,98.2708,98.3382,409233.0
2023-02-13 09:30:00,102.34,102.36,102.16,102.25,155488.0,98.4922,98.5114,98.319,98.4056,155488.0
2023-02-13 09:35:00,102.26,102.38,102.2,102.32,82150.0,98.4152,98.5307,98.3575,98.4729,82150.0
2023-02-13 09:40:00,102.34,102.48,102.19,102.38,105950.0,98.4922,98.6269,98.3478,98.5307,105950.0
2023-02-13 09:45:00,102.41,102.5,102.33,102.45,90010.0,98.5596,98.6462,98.4826,98.5981,90010.0
2023-02-13 09:50:00,102.46,102.5,102.3,102.4,76029.0,98.6077,98.6462,98.4537,98.5499,76029.0
2023-02-13 09:55:00,102.4,102.57,102.4,102.54,225311.0,98.5499,98.7135,98.5499,98.6847,225311.0
2023-02-13 10:00:00,102.54,102.59,102.5,102.51,65667.0,98.6847,98.7328,98.6462,98.6558,65667.0
2023-02-13 10:05:00,102.51,102.66,102.51,102.66,62344.0,98.6558,98.8002,98.6558,98.8002,62344.0
2023-02-13 10:10:00,102.65,102.65,102.55,102.61,47204.0,98.7905,98.7905,98.6943,98.752,47204.0
2023-02-13 10:15:00,102.61,102.65,102.52,102.62,33972.0,98.752,98.7905,98.6654,98.7617,33972.0
2023-02-13 10:20:00,102.63,102.68,102.6,102.67,29488.0,98.7713,98.8194,98.7424,98.8098,29488.0
2023-02-13 10:25:00,102.68,102.91,102.68,102.91,144028.0,98.8194,99.0408,98.8194,99.0408,144028.0
2023-02-13 10:30:00,102.91,102.94,102.83,102.87,45641.0,99.0408,99.0696,98.9638,99.0023,45641.0
2023-02-13 10:35:00,102.87,102.93,102.83,102.87,33595.0,99.0023,99.06,98.9638,99.0023,33595.0
2023-02-13 10:40:00,102.89,102.98,102.88,102.91,25601.0,99.0215,99.1081,99.0119,99.0408,25601.0
2023-02-13 10:45:00,102.91,103.04,102.88,103.03,36269.0,99.0408,99.1659,99.0119,99.1563,36269.0
2023-02-13 10:50:00,103.04,103.09,102.97,103.01,68157.0,99.1659,99.214,99.0985,99.137,68157.0
2023-02-13 10:55:00,103.01,103.1,103.0,103.03,52980.0,99.137,99.2236,99.1274,99.1563,52980.0
2023-02-13 11:00:00,103.02,103.07,102.96,103.04,32165.0,99.1466,99.1948,99.0889,99.1659,32165.0
2023-02-13 11:05:00,103.05,103.09,103.0,103.0,40951.0,99.1755,99.214,99.1274,99.1274,40951.0
2023-02-13 11:10:00,103.01,103.07,102.96,103.06,40256.0,99.137,99.1948,99.0889,99.1851,40256.0
2023-02-13 11:15:00,103.07,103.08,102.96,103.0,38811.0,99.1948,99.2044,99.0889,99.1274,38811.0
2023-02-13 11:20:00,103.0,103.02,102.89,102.92,72685.0,99.1274,99.1466,99.0215,99.0504,72685.0
2023-02-13 11:25:00,102.92,102.95,102.87,102.93,113787.0,99.0504,99.0793,99.0023,99.06,113787.0
2023-02-13 11:30:00,102.94,102.94,102.76,102.82,48486.0,99.0696,99.0696,98.8964,98.9542,48486.0
2023-02-13 11:35:00,102.83,102.83,102.77,102.79,40543.0,98.9638,98.9638,98.906,98.9253,40543.0
2023-02-13 11:40:00,102.79,103.01,102.77,103.01,32267.0,98.9253,99.137,98.906,99.137,32267.0
2023-02-13 11:45:00,103.02,103.07,102.98,102.99,36872.0,99.1466,99.1948,99.1081,99.1178,36872.0
2023-02-13 11:50:00,103.0,103.0,102.85,102.86,97387.0,99.1274,99.1274,98.983,98.9926,97387.0
2023-02-13 11:55:00,102.86,102.94,102.83,102.93,14580.0,98.9926,99.0696,98.9638,99.06,14580.0
2023-02-13 12:00:00,102.93,102.94,102.85,102.86,62943.0,99.06,99.0696,98.983,98.9926,62943.0
2023-02-13 12:05:00,102.86,102.97,102.86,102.94,42380.0,98.9926,99.0985,98.9926,99.0696,42380.0
2023-02-13 12:10:00,102.94,102.98,102.93,102.95,9898.0,99.0696,99.1081,99.06,99.0793,9898.0
2023-02-13 12:15:00,102.95,102.99,102.95,102.98,15208.0,99.0793,99.1178,99.0793,99.1081,15208.0
2023-02-13 12:20:00,102.99,103.05,102.97,103.04,22560.0,99.1178,99.1755,99.0985,99.1659,22560.0
2023-02-13 12:25:00,103.03,103.03,102.95,102.98,34453.0,99.1563,99.1563,99.0793,99.1081,34453.0
2023-02-13 12:30:00,103.0,103.0,102.91,102.93,22840.0,99.1274,99.1274,99.0408,99.06,22840.0
2023-02-13 12:35:00,102.93,102.95,102.86,102.95,166386.0,99.06,99.0793,98.9926,99.0793,166386.0
2023-02-13 12:40:00,102.94,102.99,102.92,102.93,13929.0,99.0696,99.1178,99.0504,99.06,13929.0
2023-02-13 12:45:00,102.94,103.03,102.94,103.0,28760.0,99.0696,99.1563,99.0696,99.1274,28760.0
2023-02-13 12:50:00,102.99,103.01,102.97,102.99,16922.0,99.1178,99.137,99.0985,99.1178,16922.0
2023-02-13 12:55:00,103.0,103.0,102.92,102.94,16931.0,99.1274,99.1274,99.0504,99.0696,16931.0
2023-02-13 13:00:00,102.95,103.03,102.91,102.96,23420.0,99.0793,99.1563,99.0408,99.0889,23420.0
2023-02-13 13:05:00,102.98,102.99,102.92,102.96,35979.0,99.1081,99.1178,99.0504,99.0889,35979.0
2023-02-13 13:10:00,102.96,102.99,102.95,102.99,16628.0,99.0889,99.1178,99.0793,99.1178,16628.0
2023-02-13 13:15:00,102.99,103.07,102.99,103.06,14979.0,99.1178,99.1948,99.1178,99.1851,14979.0
2023-02-13 13:20:00,103.04,103.05,102.97,102.99,9157.0,99.1659,99.1755,99.0985,99.1178,9157.0
2023-02-13 13:25:00,102.97,103.06,102.97,103.02,24773.0,99.0985,99.1851,99.0985,99.1466,24773.0
2023-02-13 13:30:00,103.01,103.13,103.01,103.08,28994.0,99.137,99.2525,99.137,99.2044,28994.0
2023-02-13 13:35:00,103.08,103.11,103.04,103.04,21830.0,99.2044,99.2332,99.1659,99.1659,21830.0
2023-02-13 13:40:00,103.05,103.07,103.01,103.04,23306.0,99.1755,99.1948,99.137,99.1659,23306.0
2023-02-13 13:45:00,103.03,103.11,103.03,103.09,15903.0,99.1563,99.2332,99.1563,99.214,15903.0
2023-02-13 13:50:00,103.09,103.09,103.02,103.03,16515.0,99.214,99.214,99.1466,99.1563,16515.0
2023-02-13 13:55:00,103.03,103.06,103.02,103.06,22769.0,99.1563,99.1851,99.1466,99.1851,22769.0
2023-02-13 14:00:00,103.07,103.11,103.02,103.04,16528.0,99.1948,99.2332,99.1466,99.1659,16528.0
2023-02-13 14:05:00,103.04,103.05,102.98,103.0,27753.0,99.1659,99.1755,99.1081,99.1274,27753.0
2023-02-13 14:10:00,102.99,103.01,102.96,102.99,52070.0,99.1178,99.137,99.0889,99.1178,52070.0
2023-02-13 14:15:00,102.98,103.03,102.97,102.99,11676.0,99.1081,99.1563,99.0985,99.1178,11676.0
2023-02-13 14:20:00,102.99,103.01,102.89,102.91,15489.0,99.1178,99.137,99.0215,99.0408,15489.0
2023-02-13 14:25:00,102.92,102.93,102.84,102.87,29542.0,99.0504,99.06,98.9734,99.0023,29542.0
2023-02-13 14:30:00,102.88,102.91,102.79,102.82,114622.0,99.0119,99.0408,98.9253,98.9542,114622.0
2023-02-13 14:35:00,102.81,102.93,102.81,102.86,34997.0,98.9445,99.06,98.9445,98.9926,34997.0
2023-02-13 14:40:00,102.88,102.9,102.81,102.89,42323.0,99.0119,99.0311,98.9445,99.0215,42323.0
2023-02-13 14:45:00,102.9,102.92,102.81,102.83,31902.0,99.0311,99.0504,98.9445,98.9638,31902.0
2023-02-13 14:50:00,102.84,102.92,102.82,102.89,51311.0,98.9734,99.0504,98.9542,99.0215,51311.0
2023-02-13 14:55:00,102.9,102.95,102.88,102.95,52101.0,99.0311,99.0793,99.0119,99.0793,52101.0
2023-02-13 15:00:00,102.94,102.96,102.85,102.92,65356.0,99.0696,99.0889,98.983,99.0504,65356.0
2023-02-13 15:05:00,102.93,102.98,102.88,102.92,50019.0,99.06,99.1081,99.0119,99.0504,50019.0
2023-02-13 15:10:00,102.92,102.95,102.88,102.89,76665.0,99.0504,99.0793,99.0119,99.0215,76665.0
2023-02-13 15:15:00,102.89,102.94,102.8,102.87,176225.0,99.0215,99.0696,98.9349,99.0023,176225.0
2023-02-13 15:20:00,102.87,102.93,102.85,102.9,58935.0,99.0023,99.06,98.983,99.0311,58935.0
2023-02-13 15:25:00,102.91,102.92,102.87,102.91,39749.0,99.0408,99.0504,99.0023,99.0408,39749.0
2023-02-13 15:30:00,102.91,102.98,102.86,102.89,211481.0,99.0408,99.1081,98.9926,99.0215,211481.0
2023-02-13 15:35:00,102.89,103.04,102.88,103.04,65450.0,99.0215,99.1659,99.0119,99.1659,65450.0
2023-02-13 15:40:00,103.04,103.06,102.98,103.01,92538.0,99.1659,99.1851,99.1081,99.137,92538.0
2023-02-13 15:45:00,103.0,103.06,102.97,103.06,160612.0,99.1274,99.1851,99.0985,99.1851,160612.0
2023-02-13 15:50:00,103.05,103.05,102.87,102.95,214188.0,99.1755,99.1755,99.0023,99.0793,214188.0
2023-02-13 15:55:00,102.96,103.08,102.94,103.08,359108.0,99.0889,99.2044,99.0696,99.2044,359108.0
2023-02-14 09:30:00,102.71,102.75,102.25,102.38,189721.0,98.8483,98.8868,98.4056,98.5307,189721.0
2023-02-14 09:35:00,102.37,102.48,102.27,102.47,164353.0,98.5211,98.6269,98.4248,98.6173,164353.0
2023-02-14 09:40:00,102.47,102.68,102.42,102.68,144244.0,98.6173,98.8194,98.5692,98.8194,144244.0
2023-02-14 09:45:00,102.69,102.96,102.69,102.79,139825.0,98.829,99.0889,98.829,98.9253,139825.0
2023-02-14 09:50:00,102.81,102.97,102.79,102.87,74693.0,98.9445,99.0985,98.9253,99.0023,74693.0
2023-02-14 09:55:00,102.9,103.17,102.89,103.03,75664.0,99.0311,99.291,99.0215,99.1563,75664.0
2023-02-14 10:00:00,103.03,103.08,102.95,103.0,78843.0,99.1563,99.2044,99.0793,99.1274,78843.0
2023-02-14 10:05:00,103.02,103.07,102.95,103.03,117383.0,99.1466,99.1948,99.0793,99.1563,117383.0
2023-02-14 10:10:00,103.03,103.26,102.96,103.19,157625.0,99.1563,99.3776,99.0889,99.3102,157625.0
2023-02-14 10:15:00,103.2,103.26,103.1,103.1,86030.0,99.3199,99.3776,99.2236,99.2236,86030.0
2023-02-14 10:20:00,103.09,103.18,103.04,103.09,50546.0,99.214,99.3006,99.1659,99.214,50546.0
2023-02-14 10:25:00,103.08,103.08,102.84,102.87,77343.0,99.2044,99.2044,98.9734,99.0023,77343.0
2023-02-14 10:30:00,102.87,102.92,102.74,102.78,86789.0,99.0023,99.0504,98.8772,98.9157,86789.0
2023-02-14 10:35:00,102.78,102.78,102.2,102.2,130377.0,98.9157,98.9157,98.3575,98.3575,130377.0
2023-02-14 10:40:00,102.2,102.29,102.14,102.26,124263.0,98.3575,98.4441,98.2997,98.4152,124263.0
2023-02-14 10:45:00,102.25,102.25,101.96,102.19,167186.0,98.4056,98.4056,98.1265,98.3478,167186.0
2023-02-14 10:50:00,102.18,102.19,101.94,102.08,191665.0,98.3382,98.3478,98.1072,98.242,191665.0
2023-02-14 10:55:00,102.09,102.21,101.99,102.11,144327.0,98.2516,98.3671,98.1554,98.2708,144327.0
2023-02-14 11:00:00,102.1,102.39,102.06,102.34,145361.0,98.2612,98.5403,98.2227,98.4922,145361.0
2023-02-14 11:05:00,102.33,102.4,102.27,102.28,105323.0,98.4826,98.5499,98.4248,98.4345,105323.0
2023-02-14 11:10:00,102.29,102.42,102.24,102.32,109809.0,98.4441,98.5692,98.396,98.4729,109809.0
2023-02-14 11:15:00,102.31,102.49,102.28,102.45,107735.0,98.4633,98.6366,98.4345,98.5981,107735.0
2023-02-14 11:20:00,102.45,102.5,102.41,102.47,112583.0,98.5981,98.6462,98.5596,98.6173,112583.0
2023-02-14 11:25:00,102.47,102.48,102.0,102.05,120331.0,98.6173,98.6269,98.165,98.2131,120331.0
2023-02-14 11:30:00,102.05,102.06,101.72,101.8,190287.0,98.2131,98.2227,97.8955,97.9725,190287.0
2023-02-14 11:35:00,101.8,101.97,101.79,101.88,62012.0,97.9725,98.1361,97.9629,98.0495,62012.0
2023-02-14 11:40:00,101.88,101.92,101.77,101.85,77589.0,98.0495,98.088,97.9436,98.0206,77589.0
2023-02-14 11:45:00,101.84,102.04,101.8,101.99,82342.0,98.011,98.2035,97.9725,98.1554,82342.0
2023-02-14 11:50:00,101.98,101.99,101.75,101.91,84093.0,98.1457,98.1554,97.9244,98.0784,84093.0
2023-02-14 11:55:00,101.9,102.01,101.84,101.98,66277.0,98.0687,98.1746,98.011,98.1457,66277.0
2023-02-14 12:00:00,101.97,102.13,101.95,102.06,77988.0,98.1361,98.2901,98.1169,98.2227,77988.0
2023-02-14 12:05:00,102.06,102.1,102.02,102.09,42450.0,98.2227,98.2612,98.1842,98.2516,42450.0
2023-02-14 12:10:00,102.09,102.3,102.09,102.29,41628.0,98.2516,98.4537,98.2516,98.4441,41628.0
2023-02-14 12:15:00,102.29,102.3,102.22,102.28,114453.0,98.4441,98.4537,98.3767,98.4345,114453.0
2023-02-14 12:20:00,102.28,102.39,102.22,102.22,30161.0,98.4345,98.5403,98.3767,98.3767,30161.0
2023-02-14 12:25:00,102.22,102.41,102.22,102.32,24757.0,98.3767,98.5596,98.3767,98.4729,24757.0
2023-02-14 12:30:00,102.32,102.44,102.3,102.43,43850.0,98.4729,98.5884,98.4537,98.5788,43850.0
2023-02-14 12:35:00,102.42,102.42,102.3,102.35,35729.0,98.5692,98.5692,98.4537,98.5018,35729.0
2023-02-14 12:40:00,102.35,102.43,102.32,102.36,43359.0,98.5018,98.5788,98.4729,98.5114,43359.0
2023-02-14 12:45:00,102.38,102.44,102.35,102.4,26882.0,98.5307,98.5884,98.5018,98.5499,26882.0
2023-02-14 12:50:00,102.4,102.41,102.32,102.34,23712.0,98.5499,98.5596,98.4729,98.4922,23712.0
2023-02-14 12:55:00,102.35,102.52,102.34,102.48,40161.0,98.5018,98.6654,98.4922,98.6269,40161.0
2023-02-14 13:00:00,102.48,102.85,102.46,102.75,176671.0,98.6269,98.983,98.6077,98.8868,176671.0
2023-02-14 13:05:00,102.75,102.88,102.75,102.76,63445.0,98.8868,99.0119,98.8868,98.8964,63445.0
2023-02-14 13:10:00,102.76,102.82,102.69,102.8,34009.0,98.8964,98.9542,98.829,98.9349,34009.0
2023-02-14 13:15:00,102.81,103.0,102.78,102.86,83924.0,98.9445,99.1274,98.9157,98.9926,83924.0
2023-02-14 13:20:00,102.87,102.9,102.74,102.81,91369.0,99.0023,99.0311,98.8772,98.9445,91369.0
2023-02-14 13:25:00,102.8,102.84,102.74,102.8,61320.0,98.9349,98.9734,98.8772,98.9349,61320.0
2023-02-14 13:30:00,102.8,102.87,102.79,102.86,34745.0,98.9349,99.0023,98.9253,98.9926,34745.0
2023-02-14 13:35:00,102.86,102.88,102.77,102.8,41793.0,98.9926,99.0119,98.906,98.9349,41793.0
2023-02-14 13:40:00,102.8,102.84,102.64,102.64,56376.0,98.9349,98.9734,98.7809,98.7809,56376.0
2023-02-14 13:45:00,102.65,102.83,102.65,102.8,38831.0,98.7905,98.9638,98.7905,98.9349,38831.0
2023-02-14 13:50:00,102.8,102.84,102.77,102.82,23905.0,98.9349,98.9734,98.906,98.9542,23905.0
2023-02-14 13:55:00,102.83,102.87,102.75,102.79,40172.0,98.9638,99.0023,98.8868,98.9253,40172.0
2023-02-14 14:00:00,102.8,102.93,102.73,102.85,50001.0,98.9349,99.06,98.8675,98.983,50001.0
2023-02-14 14:05:00,102.85,102.85,102.55,102.61,80688.0,98.983,98.983,98.6943,98.752,80688.0
2023-02-14 14:10:00,102.62,102.72,102.62,102.7,21170.0,98.7617,98.8579,98.7617,98.8387,21170.0
2023-02-14 14:15:00,102.7,102.89,102.7,102.86,24666.0,98.8387,99.0215,98.8387,98.9926,24666.0
2023-02-14 14:20:00,102.86,102.89,102.79,102.82,39670.0,98.9926,99.0215,98.9253,98.9542,39670.0
2023-02-14 14:25:00,102.83,102.84,102.75,102.84,33888.0,98.9638,98.9734,98.8868,98.9734,33888.0
2023-02-14 14:30:00,102.84,103.02,102.83,103.02,55378.0,98.9734,99.1466,98.9638,99.1466,55378.0
2023-02-14 14:35:00,103.02,103.11,103.02,103.04,49782.0,99.1466,99.2332,99.1466,99.1659,49782.0
2023-02-14 14:40:00,103.04,103.08,103.03,103.04,32086.0,99.1659,99.2044,99.1563,99.1659,32086.0
2023-02-14 14:45:00,103.04,103.09,102.99,103.01,40147.0,99.1659,99.214,99.1178,99.137,40147.0
2023-02-14 14:50:00,103.02,103.08,102.92,102.97,37420.0,99.1466,99.2044,99.0504,99.0985,37420.0
2023-02-14 14:55:00,102.97,103.04,102.93,102.97,49058.0,99.0985,99.1659,99.06,99.0985,49058.0
2023-02-14 15:00:00,102.98,103.07,102.94,102.95,36616.0,99.1081,99.1948,99.0696,99.0793,36616.0
2023-02-14 15:05:00,102.95,102.96,102.89,102.92,35036.0,99.0793,99.0889,99.0215,99.0504,35036.0
2023-02-14 15:10:00,102.91,102.96,102.81,102.94,48122.0,99.0408,99.0889,98.9445,99.0696,48122.0
2023-02-14 15:15:00,102.93,102.97,102.86,102.92,46111.0,99.06,99.0985,98.9926,99.0504,46111.0
2023-02-14 15:20:00,102.92,102.98,102.89,102.97,42164.0,99.0504,99.1081,99.0215,99.0985,42164.0
2023-02-14 15:25:00,102.96,103.0,102.89,102.91,57363.0,99.0889,99.1274,99.0215,99.0408,57363.0
2023-02-14 15:30:00,102.91,102.98,102.81,102.9,73480.0,99.0408,99.1081,98.9445,99.0311,73480.0
2023-02-14 15:35:00,102.9,102.97,102.85,102.89,123723.0,99.0311,99.0985,98.983,99.0215,123723.0
2023-02-14 15:40:00,102.88,102.99,102.86,102.96,119803.0,99.0119,99.1178,98.9926,99.0889,119803.0
2023-02-14 15:45:00,102.96,102.99,102.89,102.98,190727.0,99.0889,99.1178,99.0215,99.1081,190727.0
2023-02-14 15:50:00,102.97,102.98,102.87,102.98,273105.0,99.0985,99.1081,99.0023,99.1081,273105.0
2023-02-14 15:55:00,102.99,103.03,102.75,102.79,310207.0,99.1178,99.1563,98.8868,98.9253,310207.0
2023-02-15 09:30:00,102.26,102.34,102.13,102.22,193419.0,98.4152,98.4922,98.2901,98.3767,193419.0
2023-02-15 09:35:00,102.22,102.35,102.22,102.26,72302.0,98.3767,98.5018,98.3767,98.4152,72302.0
2023-02-15 09:40:00,102.27,102.47,102.22,102.34,91685.0,98.4248,98.6173,98.3767,98.4922,91685.0
2023-02-15 09:45:00,102.34,102.46,102.28,102.43,70157.0,98.4922,98.6077,98.4345,98.5788,70157.0
2023-02-15 09:50:00,102.43,102.48,102.02,102.16,89390.0,98.5788,98.6269,98.1842,98.319,89390.0
2023-02-15 09:55:00,102.15,102.27,102.12,102.2,98339.0,98.3093,98.4248,98.2805,98.3575,98339.0
2023-02-15 10:00:00,102.19,102.49,102.15,102.47,84529.0,98.3478,98.6366,98.3093,98.6173,84529.0
2023-02-15 10:05:00,102.47,102.53,102.19,102.28,65800.0,98.6173,98.6751,98.3478,98.4345,65800.0
2023-02-15 10:10:00,102.28,102.38,102.13,102.34,52916.0,98.4345,98.5307,98.2901,98.4922,52916.0
2023-02-15 10:15:00,102.35,102.61,102.31,102.56,49171.0,98.5018,98.752,98.4633,98.7039,49171.0
2023-02-15 10:20:00,102.57,102.6,102.41,102.42,59675.0,98.7135,98.7424,98.5596,98.5692,59675.0
2023-02-15 10:25:00,102.41,102.57,102.4,102.51,42225.0,98.5596,98.7135,98.5499,98.6558,42225.0
2023-02-15 10:30:00,102.51,102.72,102.46,102.68,46317.0,98.6558,98.8579,98.6077,98.8194,46317.0
2023-02-15 10:35:00,102.68,102.78,102.64,102.71,60084.0,98.8194,98.9157,98.7809,98.8483,60084.0
2023-02-15 10:40:00,102.72,102.76,102.56,102.59,131722.0,98.8579,98.8964,98.7039,98.7328,131722.0
2023-02-15 10:45:00,102.58,102.69,102.57,102.63,80742.0,98.7232,98.829,98.7135,98.7713,80742.0
2023-02-15 10:50:00,102.64,102.7,102.59,102.62,47125.0,98.7809,98.8387,98.7328,98.7617,47125.0
2023-02-15 10:55:00,102.62,102.73,102.6,102.63,58738.0,98.7617,98.8675,98.7424,98.7713,58738.0
2023-02-15 11:00:00,102.62,102.82,102.62,102.78,67635.0,98.7617,98.9542,98.7617,98.9157,67635.0
2023-02-15 11:05:00,102.79,102.95,102.77,102.91,128347.0,98.9253,99.0793,98.906,99.0408,128347.0
2023-02-15 11:10:00,102.92,102.98,102.89,102.94,59710.0,99.0504,99.1081,99.0215,99.0696,59710.0
2023-02-15 11:15:00,102.95,102.99,102.86,102.92,62164.0,99.0793,99.1178,98.9926,99.0504,62164.0
2023-02-15 11:20:00,102.93,102.94,102.85,102.94,44565.0,99.06,99.0696,98.983,99.0696,44565.0
2023-02-15 11:25:00,102.93,103.04,102.89,103.03,69402.0,99.06,99.1659,99.0215,99.1563,69402.0
2023-02-15 11:30:00,103.03,103.04,102.89,102.9,109594.0,99.1563,99.1659,99.0215,99.0311,109594.0
2023-02-15 11:35:00,102.9,102.94,102.86,102.9,41748.0,99.0311,99.0696,98.9926,99.0311,41748.0
2023-02-15 11:40:00,102.9,103.04,102.89,103.0,54015.0,99.0311,99.1659,99.0215,99.1274,54015.0
2023-02-15 11:45:00,103.01,103.09,102.99,103.05,43600.0,99.137,99.214,99.1178,99.1755,43600.0
2023-02-15 11:50:00,103.05,103.08,103.02,103.04,38916.0,99.1755,99.2044,99.1466,99.1659,38916.0
2023-02-15 11:55:00,103.04,103.09,102.97,102.99,57674.0,99.1659,99.214,99.0985,99.1178,57674.0
2023-02-15 12:00:00,103.0,103.03,102.93,102.94,75606.0,99.1274,99.1563,99.06,99.0696,75606.0
2023-02-15 12:05:00,102.94,102.98,102.77,102.85,68487.0,99.0696,99.1081,98.906,98.983,68487.0
2023-02-15 12:10:00,102.84,102.9,102.77,102.81,72894.0,98.9734,99.0311,98.906,98.9445,72894.0
2023-02-15 12:15:00,102.81,102.85,102.76,102.81,30927.0,98.9445,98.983,98.8964,98.9445,30927.0
2023-02-15 12:20:00,102.8,102.81,102.73,102.78,78310.0,98.9349,98.9445,98.8675,98.9157,78310.0
2023-02-15 12:25:00,102.78,102.8,102.67,102.7,52941.0,98.9157,98.9349,98.8098,98.8387,52941.0
2023-02-15 12:30:00,102.7,102.8,102.69,102.79,57650.0,98.8387,98.9349,98.829,98.9253,57650.0
2023-02-15 12:35:00,102.79,102.87,102.75,102.82,65255.0,98.9253,99.0023,98.8868,98.9542,65255.0
2023-02-15 12:40:00,102.82,102.9,102.8,102.89,41073.0,98.9542,99.0311,98.9349,99.0215,41073.0
2023-02-15 12:45:00,102.9,102.93,102.88,102.92,22925.0,99.0311,99.06,99.0119,99.0504,22925.0
2023-02-15 12:50:00,102.91,102.99,102.89,102.98,26340.0,99.0408,99.1178,99.0215,99.1081,26340.0
2023-02-15 12:55:00,102.99,102.99,102.9,102.95,26208.0,99.1178,99.1178,99.0311,99.0793,26208.0
2023-02-15 13:00:00,102.95,103.01,102.93,102.96,23262.0,99.0793,99.137,99.06,99.0889,23262.0
2023-02-15 13:05:00,102.97,103.03,102.91,103.03,45461.0,99.0985,99.1563,99.0408,99.1563,45461.0
2023-02-15 13:10:00,103.03,103.07,103.02,103.05,36173.0,99.1563,99.1948,99.1466,99.1755,36173.0
2023-02-15 13:15:00,103.05,103.09,103.01,103.09,50717.0,99.1755,99.214,99.137,99.214,50717.0
2023-02-15 13:20:00,103.09,103.15,103.07,103.12,34404.0,99.214,99.2717,99.1948,99.2429,34404.0
2023-02-15 13:25:00,103.11,103.17,103.08,103.13,24844.0,99.2332,99.291,99.2044,99.2525,24844.0
2023-02-15 13:30:00,103.14,103.18,103.08,103.15,40443.0,99.2621,99.3006,99.2044,99.2717,40443.0
2023-02-15 13:35:00,103.15,103.15,103.09,103.13,42537.0,99.2717,99.2717,99.214,99.2525,42537.0
2023-02-15 13:40:00,103.13,103.21,103.12,103.19,52117.0,99.2525,99.3295,99.2429,99.3102,52117.0
2023-02-15 13:45:00,103.2,103.25,103.18,103.22,23505.0,99.3199,99.368,99.3006,99.3391,23505.0
2023-02-15 13:50:00,103.22,103.25,103.13,103.24,32224.0,99.3391,99.368,99.2525,99.3584,32224.0
2023-02-15 13:55:00,103.24,103.29,103.22,103.27,27734.0,99.3584,99.4065,99.3391,99.3872,27734.0
2023-02-15 14:00:00,103.29,103.29,103.21,103.23,30041.0,99.4065,99.4065,99.3295,99.3487,30041.0
2023-02-15 14:05:00,103.22,103.28,103.19,103.26,26571.0,99.3391,99.3969,99.3102,99.3776,26571.0
2023-02-15 14:10:00,103.25,103.28,103.21,103.28,34526.0,99.368,99.3969,99.3295,99.3969,34526.0
2023-02-15 14:15:00,103.28,103.31,103.24,103.24,50895.0,99.3969,99.4257,99.3584,99.3584,50895.0
2023-02-15 14:20:00,103.24,103.29,103.23,103.27,80075.0,99.3584,99.4065,99.3487,99.3872,80075.0
2023-02-15 14:25:00,103.27,103.31,103.2,103.3,29246.0,99.3872,99.4257,99.3199,99.4161,29246.0
2023-02-15 14:30:00,103.3,103.34,103.27,103.31,24064.0,99.4161,99.4546,99.3872,99.4257,24064.0
2023-02-15 14:35:00,103.31,103.32,103.24,103.3,19406.0,99.4257,99.4354,99.3584,99.4161,19406.0
2023-02-15 14:40:00,103.29,103.39,103.26,103.36,96244.0,99.4065,99.5027,99.3776,99.4738,96244.0
2023-02-15 14:45:00,103.37,103.38,103.26,103.27,53507.0,99.4835,99.4931,99.3776,99.3872,53507.0
2023-02-15 14:50:00,103.27,103.29,103.17,103.2,68606.0,99.3872,99.4065,99.291,99.3199,68606.0
2023-02-15 14:55:00,103.2,103.21,103.13,103.16,68637.0,99.3199,99.3295,99.2525,99.2814,68637.0
2023-02-15 15:00:00,103.16,103.27,103.16,103.26,67060.0,99.2814,99.3872,99.2814,99.3776,67060.0
2023-02-15 15:05:00,103.26,103.34,103.25,103.33,52164.0,99.3776,99.4546,99.368,99.445,52164.0
2023-02-15 15:10:00,103.34,103.34,103.27,103.3,75293.0,99.4546,99.4546,99.3872,99.4161,75293.0
2023-02-15 15:15:00,103.3,103.34,103.24,103.26,88041.0,99.4161,99.4546,99.3584,99.3776,88041.0
2023-02-15 15:20:00,103.27,103.33,103.23,103.24,34052.0,99.3872,99.445,99.3487,99.3584,34052.0
2023-02-15 15:25:00,103.24,103.34,103.22,103.31,98010.0,99.3584,99.4546,99.3391,99.4257,98010.0
2023-02-15 15:30:00,103.31,103.39,103.29,103.32,158020.0,99.4257,99.5027,99.4065,99.4354,158020.0
2023-02-15 15:35:00,103.32,103.33,103.24,103.29,56027.0,99.4354,99.445,99.3584,99.4065,56027.0
2023-02-15 15:40:00,103.29,103.33,103.21,103.26,76852.0,99.4065,99.445,99.3295,99.3776,76852.0
2023-02-15 15:45:00,103.26,103.36,103.25,103.34,98498.0,99.3776,99.4738,99.368,99.4546,98498.0
2023-02-15 15:50:00,103.34,103.41,103.25,103.3,217681.0,99.4546,99.522,99.368,99.4161,217681.0
2023-02-15 15:55:00,103.29,103.46,103.24,103.43,339820.0,99.4065,99.5701,99.3584,99.5412,339820.0
2023-02-16 09:30:00,102.1,102.31,102.1,102.2,252198.0,98.2612,98.4633,98.2612,98.3575,252198.0
2023-02-16 09:35:00,102.2,102.3,102.01,102.29,216400.0,98.3575,98.4537,98.1746,98.4441,216400.0
2023-02-16 09:40:00,102.28,102.38,102.04,102.2,142829.0,98.4345,98.5307,98.2035,98.3575,142829.0
2023-02-16 09:45:00,102.2,102.29,102.1,102.17,160991.0,98.3575,98.4441,98.2612,98.3286,160991.0
2023-02-16 09:50:00,102.16,102.3,102.07,102.14,174455.0,98.319,98.4537,98.2323,98.2997,174455.0
2023-02-16 09:55:00,102.13,102.16,101.97,101.98,114020.0,98.2901,98.319,98.1361,98.1457,114020.0
2023-02-16 10:00:00,101.98,102.07,101.91,101.97,292063.0,98.1457,98.2323,98.0784,98.1361,292063.0
2023-02-16 10:05:00,101.97,102.22,101.96,102.12,104436.0,98.1361,98.3767,98.1265,98.2805,104436.0
2023-02-16 10:10:00,102.11,102.31,102.05,102.26,75394.0,98.2708,98.4633,98.2131,98.4152,75394.0
2023-02-16 10:15:00,102.27,102.38,102.19,102.37,69848.0,98.4248,98.5307,98.3478,98.5211,69848.0
2023-02-16 10:20:00,102.36,102.41,102.24,102.25,78631.0,98.5114,98.5596,98.396,98.4056,78631.0
2023-02-16 10:25:00,102.25,102.36,102.19,102.36,65480.0,98.4056,98.5114,98.3478,98.5114,65480.0
2023-02-16 10:30:00,102.36,102.44,102.34,102.44,55708.0,98.5114,98.5884,98.4922,98.5884,55708.0
2023-02-16 10:35:00,102.44,102.64,102.4,102.59,118390.0,98.5884,98.7809,98.5499,98.7328,118390.0
2023-02-16 10:40:00,102.59,102.65,102.52,102.55,64086.0,98.7328,98.7905,98.6654,98.6943,64086.0
2023-02-16 10:45:00,102.56,102.7,102.52,102.7,55259.0,98.7039,98.8387,98.6654,98.8387,55259.0
2023-02-16 10:50:00,102.7,102.73,102.6,102.66,85862.0,98.8387,98.8675,98.7424,98.8002,85862.0
2023-02-16 10:55:00,102.66,102.67,102.57,102.66,52866.0,98.8002,98.8098,98.7135,98.8002,52866.0
2023-02-16 11:00:00,102.66,102.73,102.63,102.67,105890.0,98.8002,98.8675,98.7713,98.8098,105890.0
2023-02-16 11:05:00,102.67,102.68,102.49,102.64,61562.0,98.8098,98.8194,98.6366,98.7809,61562.0
2023-02-16 11:10:00,102.64,102.71,102.62,102.67,40425.0,98.7809,98.8483,98.7617,98.8098,40425.0
2023-02-16 11:15:00,102.68,102.75,102.61,102.72,46774.0,98.8194,98.8868,98.752,98.8579,46774.0
2023-02-16 11:20:00,102.72,102.72,102.6,102.68,48356.0,98.8579,98.8579,98.7424,98.8194,48356.0
2023-02-16 11:25:00,102.68,102.73,102.59,102.7,117614.0,98.8194,98.8675,98.7328,98.8387,117614.0
2023-02-16 11:30:00,102.7,102.8,102.69,102.75,83996.0,98.8387,98.9349,98.829,98.8868,83996.0
2023-02-16 11:35:00,102.74,102.77,102.66,102.76,58805.0,98.8772,98.906,98.8002,98.8964,58805.0
2023-02-16 11:40:00,102.77,102.8,102.72,102.75,38572.0,98.906,98.9349,98.8579,98.8868,38572.0
2023-02-16 11:45:00,102.75,102.91,102.75,102.86,56987.0,98.8868,99.0408,98.8868,98.9926,56987.0
2023-02-16 11:50:00,102.85,102.87,102.74,102.75,82934.0,98.983,99.0023,98.8772,98.8868,82934.0
2023-02-16 11:55:00,102.76,102.8,102.69,102.7,34139.0,98.8964,98.9349,98.829,98.8387,34139.0
2023-02-16 12:00:00,102.7,102.75,102.67,102.67,52606.0,98.8387,98.8868,98.8098,98.8098,52606.0
2023-02-16 12:05:00,102.67,102.77,102.65,102.74,26711.0,98.8098,98.906,98.7905,98.8772,26711.0
2023-02-16 12:10:00,102.74,102.85,102.74,102.84,46703.0,98.8772,98.983,98.8772,98.9734,46703.0
2023-02-16 12:15:00,102.84,102.87,102.69,102.69,100217.0,98.9734,99.0023,98.829,98.829,100217.0
2023-02-16 12:20:00,102.69,102.93,102.69,102.91,47429.0,98.829,99.06,98.829,99.0408,47429.0
2023-02-16 12:25:00,102.92,102.98,102.88,102.91,47711.0,99.0504,99.1081,99.0119,99.0408,47711.0
2023-02-16 12:30:00,102.91,103.07,102.9,103.02,46111.0,99.0408,99.1948,99.0311,99.1466,46111.0
2023-02-16 12:35:00,103.02,103.08,103.0,103.03,92380.0,99.1466,99.2044,99.1274,99.1563,92380.0
2023-02-16 12:40:00,103.03,103.09,103.0,103.09,91065.0,99.1563,99.214,99.1274,99.214,91065.0
2023-02-16 12:45:00,103.09,103.14,103.02,103.09,70200.0,99.214,99.2621,99.1466,99.214,70200.0
2023-02-16 12:50:00,103.09,103.14,103.01,103.05,140547.0,99.214,99.2621,99.137,99.1755,140547.0
2023-02-16 12:55:00,103.06,103.09,103.0,103.03,117386.0,99.1851,99.214,99.1274,99.1563,117386.0
2023-02-16 13:00:00,103.03,103.13,102.91,102.98,95171.0,99.1563,99.2525,99.0408,99.1081,95171.0
2023-02-16 13:05:00,102.99,103.06,102.98,103.04,26227.0,99.1178,99.1851,99.1081,99.1659,26227.0
2023-02-16 13:10:00,103.04,103.06,102.96,102.97,73360.0,99.1659,99.1851,99.0889,99.0985,73360.0
2023-02-16 13:15:00,102.97,103.0,102.91,102.96,31018.0,99.0985,99.1274,99.0408,99.0889,31018.0
2023-02-16 13:20:00,102.96,102.98,102.84,102.91,20837.0,99.0889,99.1081,98.9734,99.0408,20837.0
2023-02-16 13:25:00,102.91,102.91,102.8,102.83,24597.0,99.0408,99.0408,98.9349,98.9638,24597.0
2023-02-16 13:30:00,102.83,102.88,102.78,102.88,29470.0,98.9638,99.0119,98.9157,99.0119,29470.0
2023-02-16 13:35:00,102.89,103.0,102.88,102.94,109322.0,99.0215,99.1274,99.0119,99.0696,109322.0
2023-02-16 13:40:00,102.94,102.95,102.88,102.94,31322.0,99.0696,99.0793,99.0119,99.0696,31322.0
2023-02-16 13:45:00,102.93,102.97,102.84,102.93,72627.0,99.06,99.0985,98.9734,99.06,72627.0
2023-02-16 13:50:00,102.92,102.93,102.83,102.92,27784.0,99.0504,99.06,98.9638,99.0504,27784.0
2023-02-16 13:55:00,102.9,102.91,102.87,102.9,36783.0,99.0311,99.0408,99.0023,99.0311,36783.0
2023-02-16 14:00:00,102.9,103.01,102.88,103.0,61573.0,99.0311,99.137,99.0119,99.1274,61573.0
2023-02-16 14:05:00,103.0,103.02,102.93,102.95,32026.0,99.1274,99.1466,99.06,99.0793,32026.0
2023-02-16 14:10:00,102.95,103.02,102.94,103.01,30477.0,99.0793,99.1466,99.0696,99.137,30477.0
2023-02-16 14:15:00,103.01,103.08,102.98,103.02,89644.0,99.137,99.2044,99.1081,99.1466,89644.0
2023-02-16 14:20:00,103.02,103.02,102.9,103.02,34042.0,99.1466,99.1466,99.0311,99.1466,34042.0
2023-02-16 14:25:00,103.03,103.1,103.03,103.07,36767.0,99.1563,99.2236,99.1563,99.1948,36767.0
2023-02-16 14:30:00,103.07,103.09,103.04,103.07,29858.0,99.1948,99.214,99.1659,99.1948,29858.0
2023-02-16 14:35:00,103.08,103.14,103.06,103.07,52196.0,99.2044,99.2621,99.1851,99.1948,52196.0
2023-02-16 14:40:00,103.07,103.07,102.95,102.98,78275.0,99.1948,99.1948,99.0793,99.1081,78275.0
2023-02-16 14:45:00,102.99,103.0,102.93,102.94,50001.0,99.1178,99.1274,99.06,99.0696,50001.0
2023-02-16 14:50:00,102.95,102.96,102.91,102.93,27035.0,99.0793,99.0889,99.0408,99.06,27035.0
2023-02-16 14:55:00,102.94,102.99,102.89,102.89,52827.0,99.0696,99.1178,99.0215,99.0215,52827.0
2023-02-16 15:00:00,102.88,102.91,102.78,102.79,54041.0,99.0119,99.0408,98.9157,98.9253,54041.0
2023-02-16 15:05:00,102.78,102.84,102.59,102.73,299879.0,98.9157,98.9734,98.7328,98.8675,299879.0
2023-02-16 15:10:00,102.72,102.79,102.68,102.7,65265.0,98.8579,98.9253,98.8194,98.8387,65265.0
2023-02-16 15:15:00,102.68,102.71,102.52,102.58,170513.0,98.8194,98.8483,98.6654,98.7232,170513.0
2023-02-16 15:20:00,102.57,102.64,102.45,102.57,64478.0,98.7135,98.7809,98.5981,98.7135,64478.0
2023-02-16 15:25:00,102.56,102.61,102.44,102.45,131525.0,98.7039,98.752,98.5884,98.5981,131525.0
2023-02-16 15:30:00,102.45,102.49,102.33,102.42,162950.0,98.5981,98.6366,98.4826,98.5692,162950.0
2023-02-16 15:35:00,102.41,102.53,102.37,102.4,179786.0,98.5596,98.6751,98.5211,98.5499,179786.0
2023-02-16 15:40:00,102.4,102.46,102.26,102.44,187357.0,98.5499,98.6077,98.4152,98.5884,187357.0
2023-02-16 15:45:00,102.45,102.48,102.32,102.47,283868.0,98.5981,98.6269,98.4729,98.6173,283868.0
2023-02-16 15:50:00,102.46,102.64,102.38,102.47,551572.0,98.6077,98.7809,98.5307,98.6173,551572.0
2023-02-16 15:55:00,102.48,102.5,102.33,102.34,586768.0,98.6269,98.6462,98.4826,98.4922,586768.0
2023-02-17 09:30:00,102.29,102.35,102.04,102.35,206148.0,98.4441,98.5018,98.2035,98.5018,206148.0
2023-02-17 09:35:00,102.35,102.41,102.21,102.37,123772.0,98.5018,98.5596,98.3671,98.5211,123772.0
2023-02-17 09:40:00,102.36,102.42,102.25,102.27,150283.0,98.5114,98.5692,98.4056,98.4248,150283.0
2023-02-17 09:45:00,102.27,102.31,102.12,102.19,119317.0,98.4248,98.4633,98.2805,98.3478,119317.0
2023-02-17 09:50:00,102.2,102.22,102.0,102.03,165051.0,98.3575,98.3767,98.165,98.1939,165051.0
2023-02-17 09:55:00,102.03,102.05,101.89,102.05,272207.0,98.1939,98.2131,98.0591,98.2131,272207.0
2023-02-17 10:00:00,102.04,102.27,102.03,102.23,112819.0,98.2035,98.4248,98.1939,98.3863,112819.0
2023-02-17 10:05:00,102.24,102.32,102.21,102.25,72119.0,98.396,98.4729,98.3671,98.4056,72119.0
2023-02-17 10:10:00,102.24,102.37,102.17,102.34,107795.0,98.396,98.5211,98.3286,98.4922,107795.0
2023-02-17 10:15:00,102.34,102.64,102.3,102.59,144425.0,98.4922,98.7809,98.4537,98.7328,144425.0
2023-02-17 10:20:00,102.59,102.72,102.46,102.46,136696.0,98.7328,98.8579,98.6077,98.6077,136696.0
2023-02-17 10:25:00,102.46,102.59,102.46,102.5,54022.0,98.6077,98.7328,98.6077,98.6462,54022.0
2023-02-17 10:30:00,102.49,102.64,102.46,102.62,59604.0,98.6366,98.7809,98.6077,98.7617,59604.0
2023-02-17 10:35:00,102.62,102.74,102.54,102.61,75461.0,98.7617,98.8772,98.6847,98.752,75461.0
2023-02-17 10:40:00,102.61,102.62,102.37,102.38,92011.0,98.752,98.7617,98.5211,98.5307,92011.0
2023-02-17 10:45:00,102.37,102.45,102.33,102.35,231566.0,98.5211,98.5981,98.4826,98.5018,231566.0
2023-02-17 10:50:00,102.34,102.38,102.27,102.33,95426.0,98.4922,98.5307,98.4248,98.4826,95426.0
2023-02-17 10:55:00,102.32,102.37,102.26,102.33,58734.0,98.4729,98.5211,98.4152,98.4826,58734.0
2023-02-17 11:00:00,102.32,102.34,102.24,102.32,140626.0,98.4729,98.4922,98.396,98.4729,140626.0
2023-02-17 11:05:00,102.33,102.42,102.29,102.35,168419.0,98.4826,98.5692,98.4441,98.5018,168419.0
2023-02-17 11:10:00,102.36,102.42,102.31,102.34,31604.0,98.5114,98.5692,98.4633,98.4922,31604.0
2023-02-17 11:15:00,102.35,102.37,102.28,102.36,105718.0,98.5018,98.5211,98.4345,98.5114,105718.0
2023-02-17 11:20:00,102.36,102.36,102.18,102.19,174934.0,98.5114,98.5114,98.3382,98.3478,174934.0
2023-02-17 11:25:00,102.18,102.27,102.16,102.22,86798.0,98.3382,98.4248,98.319,98.3767,86798.0
2023-02-17 11:30:00,102.22,102.25,102.14,102.23,103874.0,98.3767,98.4056,98.2997,98.3863,103874.0
2023-02-17 11:35:00,102.23,102.38,102.22,102.36,70360.0,98.3863,98.5307,98.3767,98.5114,70360.0
2023-02-17 11:40:00,102.36,102.48,102.36,102.48,162361.0,98.5114,98.6269,98.5114,98.6269,162361.0
2023-02-17 11:45:00,102.48,102.57,102.47,102.52,44976.0,98.6269,98.7135,98.6173,98.6654,44976.0
2023-02-17 11:50:00,102.51,102.51,102.37,102.38,43899.0,98.6558,98.6558,98.5211,98.5307,43899.0
2023-02-17 11:55:00,102.38,102.43,102.32,102.43,49716.0,98.5307,98.5788,98.4729,98.5788,49716.0
2023-02-17 12:00:00,102.43,102.6,102.43,102.51,84380.0,98.5788,98.7424,98.5788,98.6558,84380.0
2023-02-17 12:05:00,102.52,102.64,102.51,102.61,46715.0,98.6654,98.7809,98.6558,98.752,46715.0
2023-02-17 12:10:00,102.63,102.74,102.62,102.7,56171.0,98.7713,98.8772,98.7617,98.8387,56171.0
2023-02-17 12:15:00,102.71,102.77,102.64,102.65,49284.0,98.8483,98.906,98.7809,98.7905,49284.0
2023-02-17 12:20:00,102.65,102.74,102.63,102.7,38435.0,98.7905,98.8772,98.7713,98.8387,38435.0
2023-02-17 12:25:00,102.7,102.78,102.68,102.72,28745.0,98.8387,98.9157,98.8194,98.8579,28745.0
2023-02-17 12:30:00,102.71,102.76,102.64,102.7,71384.0,98.8483,98.8964,98.7809,98.8387,71384.0
2023-02-17 12:35:00,102.7,102.75,102.67,102.68,49791.0,98.8387,98.8868,98.8098,98.8194,49791.0
2023-02-17 12:40:00,102.69,102.72,102.6,102.65,71741.0,98.829,98.8579,98.7424,98.7905,71741.0
2023-02-17 12:45:00,102.66,102.68,102.61,102.61,29757.0,98.8002,98.8194,98.752,98.752,29757.0
2023-02-17 12:50:00,102.61,102.61,102.44,102.47,47029.0,98.752,98.752,98.5884,98.6173,47029.0
2023-02-17 12:55:00,102.48,102.59,102.46,102.56,28756.0,98.6269,98.7328,98.6077,98.7039,28756.0
2023-02-17 13:00:00,102.56,102.6,102.51,102.6,47906.0,98.7039,98.7424,98.6558,98.7424,47906.0
2023-02-17 13:05:00,102.61,102.67,102.55,102.67,52127.0,98.752,98.8098,98.6943,98.8098,52127.0
2023-02-17 13:10:00,102.67,102.76,102.67,102.72,39025.0,98.8098,98.8964,98.8098,98.8579,39025.0
2023-02-17 13:15:00,102.73,102.82,102.72,102.76,158805.0,98.8675,98.9542,98.8579,98.8964,158805.0
2023-02-17 13:20:00,102.76,102.77,102.67,102.67,40810.0,98.8964,98.906,98.8098,98.8098,40810.0
2023-02-17 13:25:00,102.68,102.71,102.62,102.69,34902.0,98.8194,98.8483,98.7617,98.829,34902.0
2023-02-17 13:30:00,102.68,102.71,102.64,102.71,18314.0,98.8194,98.8483,98.7809,98.8483,18314.0
2023-02-17 13:35:00,102.72,102.76,102.68,102.71,30019.0,98.8579,98.8964,98.8194,98.8483,30019.0
2023-02-17 13:40:00,102.71,102.75,102.68,102.71,17391.0,98.8483,98.8868,98.8194,98.8483,17391.0
2023-02-17 13:45:00,102.71,102.78,102.71,102.75,36398.0,98.8483,98.9157,98.8483,98.8868,36398.0
2023-02-17 13:50:00,102.74,102.76,102.64,102.66,21708.0,98.8772,98.8964,98.7809,98.8002,21708.0
2023-02-17 13:55:00,102.66,102.73,102.64,102.73,18229.0,98.8002,98.8675,98.7809,98.8675,18229.0
2023-02-17 14:00:00,102.73,102.88,102.73,102.84,57703.0,98.8675,99.0119,98.8675,98.9734,57703.0
2023-02-17 14:05:00,102.84,102.88,102.82,102.84,31061.0,98.9734,99.0119,98.9542,98.9734,31061.0
2023-02-17 14:10:00,102.84,102.86,102.7,102.73,40904.0,98.9734,98.9926,98.8387,98.8675,40904.0
2023-02-17 14:15:00,102.74,102.78,102.7,102.73,22265.0,98.8772,98.9157,98.8387,98.8675,22265.0
2023-02-17 14:20:00,102.73,102.93,102.71,102.92,48501.0,98.8675,99.06,98.8483,99.0504,48501.0
2023-02-17 14:25:00,102.92,102.99,102.91,102.92,237794.0,99.0504,99.1178,99.0408,99.0504,237794.0
2023-02-17 14:30:00,102.93,102.98,102.91,102.95,73357.0,99.06,99.1081,99.0408,99.0793,73357.0
2023-02-17 14:35:00,102.95,103.0,102.93,102.97,42474.0,99.0793,99.1274,99.06,99.0985,42474.0
2023-02-17 14:40:00,102.97,102.97,102.85,102.86,44422.0,99.0985,99.0985,98.983,98.9926,44422.0
2023-02-17 14:45:00,102.86,102.95,102.84,102.95,51150.0,98.9926,99.0793,98.9734,99.0793,51150.0
2023-02-17 14:50:00,102.95,103.05,102.95,103.02,73000.0,99.0793,99.1755,99.0793,99.1466,73000.0
2023-02-17 14:55:00,103.03,103.09,103.0,103.03,66638.0,99.1563,99.214,99.1274,99.1563,66638.0
2023-02-17 15:00:00,103.04,103.09,102.97,102.97,88927.0,99.1659,99.214,99.0985,99.0985,88927.0
2023-02-17 15:05:00,102.97,103.07,102.94,103.07,71016.0,99.0985,99.1948,99.0696,99.1948,71016.0
2023-02-17 15:10:00,103.07,103.08,102.95,102.98,55946.0,99.1948,99.2044,99.0793,99.1081,55946.0
2023-02-17 15:15:00,102.98,103.05,102.91,102.92,101308.0,99.1081,99.1755,99.0408,99.0504,101308.0
2023-02-17 15:20:00,102.93,102.99,102.88,102.94,49927.0,99.06,99.1178,99.0119,99.0696,49927.0
2023-02-17 15:25:00,102.93,103.01,102.88,102.92,62506.0,99.06,99.137,99.0119,99.0504,62506.0
2023-02-17 15:30:00,102.92,103.01,102.88,102.99,192435.0,99.0504,99.137,99.0119,99.1178,192435.0
2023-02-17 15:35:00,102.99,103.09,102.94,102.97,78073.0,99.1178,99.214,99.0696,99.0985,78073.0
2023-02-17 15:40:00,102.97,103.04,102.94,102.98,83688.0,99.0985,99.1659,99.0696,99.1081,83688.0
2023-02-17 15:45:00,102.98,102.98,102.85,102.85,302466.0,99.1081,99.1081,98.983,98.983,302466.0
2023-02-17 15:50:00,102.86,103.03,102.86,102.93,378270.0,98.9926,99.1563,98.9926,99.06,378270.0
2023-02-17 15:55:00,102.94,103.06,102.92,103.05,459545.0,99.0696,99.1851,99.0504,99.1755,459545.0
2023-02-21 09:30:00,102.26,102.58,102.26,102.51,229446.0,98.4152,98.7232,98.4152,98.6558,229446.0
2023-02-21 09:35:00,102.51,102.55,102.07,102.22,142367.0,98.6558,98.6943,98.2323,98.3767,142367.0
2023-02-21 09:40:00,102.21,102.41,102.2,102.29,90155.0,98.3671,98.5596,98.3575,98.4441,90155.0
2023-02-21 09:45:00,102.28,102.28,101.84,101.86,231607.0,98.4345,98.4345,98.011,98.0302,231607.0
2023-02-21 09:50:00,101.87,102.03,101.84,101.93,90500.0,98.0399,98.1939,98.011,98.0976,90500.0
2023-02-21 09:55:00,101.92,101.94,101.71,101.78,92124.0,98.088,98.1072,97.8859,97.9533,92124.0
2023-02-21 10:00:00,101.77,101.83,101.67,101.73,133789.0,97.9436,98.0014,97.8474,97.9051,133789.0
2023-02-21 10:05:00,101.73,101.8,101.63,101.64,184729.0,97.9051,97.9725,97.8089,97.8185,184729.0
2023-02-21 10:10:00,101.64,101.66,101.47,101.5,193521.0,97.8185,97.8378,97.6549,97.6838,193521.0
2023-02-21 10:15:00,101.49,101.55,101.41,101.45,233404.0,97.6742,97.7319,97.5972,97.6357,233404.0
2023-02-21 10:20:00,101.44,101.53,101.39,101.4,188069.0,97.626,97.7127,97.5779,97.5875,188069.0
2023-02-21 10:25:00,101.41,101.43,101.27,101.34,212313.0,97.5972,97.6164,97.4624,97.5298,212313.0
2023-02-21 10:30:00,101.34,101.4,101.23,101.34,167829.0,97.5298,97.5875,97.4239,97.5298,167829.0
2023-02-21 10:35:00,101.35,101.45,101.25,101.33,189192.0,97.5394,97.6357,97.4432,97.5202,189192.0
2023-02-21 10:40:00,101.32,101.5,101.3,101.38,72962.0,97.5105,97.6838,97.4913,97.5683,72962.0
2023-02-21 10:45:00,101.37,101.42,101.27,101.33,65018.0,97.5587,97.6068,97.4624,97.5202,65018.0
2023-02-21 10:50:00,101.34,101.35,101.21,101.23,56127.0,97.5298,97.5394,97.4047,97.4239,56127.0
2023-02-21 10:55:00,101.23,101.23,101.14,101.19,62167.0,97.4239,97.4239,97.3373,97.3854,62167.0
2023-02-21 11:00:00,101.19,101.27,101.16,101.16,51866.0,97.3854,97.4624,97.3566,97.3566,51866.0
2023-02-21 11:05:00,101.15,101.18,101.08,101.09,47825.0,97.3469,97.3758,97.2796,97.2892,47825.0
2023-02-21 11:10:00,101.08,101.12,101.02,101.08,43774.0,97.2796,97.3181,97.2218,97.2796,43774.0
2023-02-21 11:15:00,101.09,101.12,101.0,101.07,50058.0,97.2892,97.3181,97.2026,97.2699,50058.0
2023-02-21 11:20:00,101.08,101.12,101.03,101.1,44317.0,97.2796,97.3181,97.2315,97.2988,44317.0
2023-02-21 11:25:00,101.1,101.16,101.01,101.03,60902.0,97.2988,97.3566,97.2122,97.2315,60902.0
2023-02-21 11:30:00,101.02,101.1,100.96,101.02,46542.0,97.2218,97.2988,97.1641,97.2218,46542.0
2023-02-21 11:35:00,101.03,101.09,100.94,100.99,51281.0,97.2315,97.2892,97.1448,97.193,51281.0
2023-02-21 11:40:00,100.99,101.04,100.93,100.97,45061.0,97.193,97.2411,97.1352,97.1737,45061.0
2023-02-21 11:45:00,100.97,101.02,100.94,100.98,25430.0,97.1737,97.2218,97.1448,97.1833,25430.0
2023-02-21 11:50:00,100.98,101.01,100.88,100.95,175006.0,97.1833,97.2122,97.0871,97.1545,175006.0
2023-02-21 11:55:00,100.94,101.01,100.88,100.96,64610.0,97.1448,97.2122,97.0871,97.1641,64610.0
2023-02-21 12:00:00,100.95,100.99,100.88,100.88,42920.0,97.1545,97.193,97.0871,97.0871,42920.0
2023-02-21 12:05:00,100.88,100.96,100.88,100.91,23657.0,97.0871,97.1641,97.0871,97.116,23657.0
2023-02-21 12:10:00,100.92,100.95,100.82,100.83,53855.0,97.1256,97.1545,97.0293,97.039,53855.0
2023-02-21 12:15:00,100.82,100.85,100.78,100.85,83488.0,97.0293,97.0582,96.9909,97.0582,83488.0
2023-02-21 12:20:00,100.85,100.87,100.74,100.81,151951.0,97.0582,97.0775,96.9524,97.0197,151951.0
2023-02-21 12:25:00,100.8,100.82,100.77,100.8,34767.0,97.0101,97.0293,96.9812,97.0101,34767.0
2023-02-21 12:30:00,100.81,100.83,100.69,100.79,32033.0,97.0197,97.039,96.9042,97.0005,32033.0
2023-02-21 12:35:00,100.79,100.85,100.77,100.84,27934.0,97.0005,97.0582,96.9812,97.0486,27934.0
2023-02-21 12:40:00,100.84,100.92,100.82,100.88,98783.0,97.0486,97.1256,97.0293,97.0871,98783.0
2023-02-21 12:45:00,100.88,100.94,100.82,100.92,19549.0,97.0871,97.1448,97.0293,97.1256,19549.0
2023-02-21 12:50:00,100.92,100.97,100.92,100.96,43311.0,97.1256,97.1737,97.1256,97.1641,43311.0
2023-02-21 12:55:00,100.95,101.02,100.93,101.01,80152.0,97.1545,97.2218,97.1352,97.2122,80152.0
2023-02-21 13:00:00,101.0,101.03,100.92,100.98,53089.0,97.2026,97.2315,97.1256,97.1833,53089.0
2023-02-21 13:05:00,100.98,101.0,100.87,100.88,40776.0,97.1833,97.2026,97.0775,97.0871,40776.0
2023-02-21 13:10:00,100.88,100.91,100.83,100.89,61107.0,97.0871,97.116,97.039,97.0967,61107.0
2023-02-21 13:15:00,100.88,100.94,100.85,100.86,39658.0,97.0871,97.1448,97.0582,97.0678,39658.0
2023-02-21 13:20:00,100.85,100.89,100.83,100.84,32229.0,97.0582,97.0967,97.039,97.0486,32229.0
2023-02-21 13:25:00,100.84,100.86,100.74,100.77,42956.0,97.0486,97.0678,96.9524,96.9812,42956.0
2023-02-21 13:30:00,100.76,100.77,100.7,100.7,35687.0,96.9716,96.9812,96.9139,96.9139,35687.0
2023-02-21 13:35:00,100.7,100.73,100.68,100.7,83434.0,96.9139,96.9427,96.8946,96.9139,83434.0
2023-02-21 13:40:00,100.7,100.77,100.68,100.74,62657.0,96.9139,96.9812,96.8946,96.9524,62657.0
2023-02-21 13:45:00,100.74,100.82,100.73,100.73,46965.0,96.9524,97.0293,96.9427,96.9427,46965.0
2023-02-21 13:50:00,100.74,100.74,100.65,100.68,106023.0,96.9524,96.9524,96.8657,96.8946,106023.0
2023-02-21 13:55:00,100.68,100.74,100.63,100.73,34223.0,96.8946,96.9524,96.8465,96.9427,34223.0
2023-02-21 14:00:00,100.74,100.75,100.68,100.74,58808.0,96.9524,96.962,96.8946,96.9524,58808.0
2023-02-21 14:05:00,100.74,100.74,100.67,100.67,47868.0,96.9524,96.9524,96.885,96.885,47868.0
2023-02-21 14:10:00,100.68,100.72,100.63,100.68,36939.0,96.8946,96.9331,96.8465,96.8946,36939.0
2023-02-21 14:15:00,100.69,100.71,100.61,100.62,38479.0,96.9042,96.9235,96.8272,96.8369,38479.0
2023-02-21 14:20:00,100.61,100.65,100.58,100.58,34019.0,96.8272,96.8657,96.7984,96.7984,34019.0
2023-02-21 14:25:00,100.58,100.72,100.57,100.69,80275.0,96.7984,96.9331,96.7887,96.9042,80275.0
2023-02-21 14:30:00,100.68,100.8,100.66,100.8,87957.0,96.8946,97.0101,96.8754,97.0101,87957.0
2023-02-21 14:35:00,100.8,100.82,100.71,100.76,93202.0,97.0101,97.0293,96.9235,96.9716,93202.0
2023-02-21 14:40:00,100.76,100.82,100.69,100.81,132321.0,96.9716,97.0293,96.9042,97.0197,132321.0
2023-02-21 14:45:00,100.81,100.88,100.81,100.84,69598.0,97.0197,97.0871,97.0197,97.0486,69598.0
2023-02-21 14:50:00,100.83,100.83,100.8,100.82,45969.0,97.039,97.039,97.0101,97.0293,45969.0
2023-02-21 14:55:00,100.82,100.84,100.74,100.81,50929.0,97.0293,97.0486,96.9524,97.0197,50929.0
2023-02-21 15:00:00,100.81,100.89,100.79,100.87,63731.0,97.0197,97.0967,97.0005,97.0775,63731.0
2023-02-21 15:05:00,100.87,100.88,100.72,100.72,30064.0,97.0775,97.0871,96.9331,96.9331,30064.0
2023-02-21 15:10:00,100.72,100.76,100.68,100.73,61223.0,96.9331,96.9716,96.8946,96.9427,61223.0
2023-02-21 15:15:00,100.74,100.8,100.72,100.77,99535.0,96.9524,97.0101,96.9331,96.9812,99535.0
2023-02-21 15:20:00,100.78,100.85,100.71,100.82,52540.0,96.9909,97.0582,96.9235,97.0293,52540.0
2023-02-21 15:25:00,100.83,100.84,100.77,100.8,53421.0,97.039,97.0486,96.9812,97.0101,53421.0
2023-02-21 15:30:00,100.81,100.96,100.8,100.95,154604.0,97.0197,97.1641,97.0101,97.1545,154604.0
2023-02-21 15:35:00,100.95,100.95,100.83,100.86,114692.0,97.1545,97.1545,97.039,97.0678,114692.0
2023-02-21 15:40:00,100.86,100.92,100.81,100.92,258296.0,97.0678,97.1256,97.0197,97.1256,258296.0
2023-02-21 15:45:00,100.92,100.97,100.84,100.88,203314.0,97.1256,97.1737,97.0486,97.0871,203314.0
2023-02-21 15:50:00,100.88,100.93,100.67,100.7,373438.0,97.0871,97.1352,96.885,96.9139,373438.0
2023-02-21 15:55:00,100.71,100.73,100.63,100.68,648593.0,96.9235,96.9427,96.8465,96.8946,648593.0
2023-02-22 09:30:00,100.76,100.99,100.73,100.86,187589.0,96.9716,97.193,96.9427,97.0678,187589.0
2023-02-22 09:35:00,100.86,100.89,100.76,100.87,135069.0,97.0678,97.0967,96.9716,97.0775,135069.0
2023-02-22 09:40:00,100.87,101.0,100.87,100.96,120690.0,97.0775,97.2026,97.0775,97.1641,120690.0
2023-02-22 09:45:00,100.97,101.1,100.92,101.08,89604.0,97.1737,97.2988,97.1256,97.2796,89604.0
2023-02-22 09:50:00,101.08,101.08,100.91,101.01,86937.0,97.2796,97.2796,97.116,97.2122,86937.0
2023-02-22 09:55:00,101.02,101.03,100.87,100.88,37587.0,97.2218,97.2315,97.0775,97.0871,37587.0
2023-02-22 10:00:00,100.88,100.9,100.72,100.85,58709.0,97.0871,97.1063,96.9331,97.0582,58709.0
2023-02-22 10:05:00,100.87,100.91,100.81,100.84,54092.0,97.0775,97.116,97.0197,97.0486,54092.0
2023-02-22 10:10:00,100.83,100.83,100.63,100.73,42296.0,97.039,97.039,96.8465,96.9427,42296.0
2023-02-22 10:15:00,100.72,100.77,100.64,100.75,37584.0,96.9331,96.9812,96.8561,96.962,37584.0
2023-02-22 10:20:00,100.76,100.99,100.76,100.95,120221.0,96.9716,97.193,96.9716,97.1545,120221.0
2023-02-22 10:25:00,100.95,101.0,100.84,100.84,44595.0,97.1545,97.2026,97.0486,97.0486,44595.0
2023-02-22 10:30:00,100.82,100.86,100.64,100.64,59112.0,97.0293,97.0678,96.8561,96.8561,59112.0
2023-02-22 10:35:00,100.64,100.7,100.55,100.57,114391.0,96.8561,96.9139,96.7695,96.7887,114391.0
2023-02-22 10:40:00,100.57,100.67,100.57,100.67,32187.0,96.7887,96.885,96.7887,96.885,32187.0
2023-02-22 10:45:00,100.67,100.82,100.65,100.81,52000.0,96.885,97.0293,96.8657,97.0197,52000.0
2023-02-22 10:50:00,100.81,100.96,100.81,100.93,69293.0,97.0197,97.1641,97.0197,97.1352,69293.0
2023-02-22 10:55:00,100.95,100.99,100.92,100.94,56731.0,97.1545,97.193,97.1256,97.1448,56731.0
2023-02-22 11:00:00,100.94,101.01,100.92,100.95,50190.0,97.1448,97.2122,97.1256,97.1545,50190.0
2023-02-22 11:05:00,100.95,101.04,100.95,101.02,29531.0,97.1545,97.2411,97.1545,97.2218,29531.0
2023-02-22 11:10:00,101.03,101.04,100.91,100.92,33960.0,97.2315,97.2411,97.116,97.1256,33960.0
2023-02-22 11:15:00,100.92,100.94,100.84,100.89,35634.0,97.1256,97.1448,97.0486,97.0967,35634.0
2023-02-22 11:20:00,100.9,101.0,100.89,100.97,47304.0,97.1063,97.2026,97.0967,97.1737,47304.0
2023-02-22 11:25:00,100.97,100.97,100.88,100.9,45967.0,97.1737,97.1737,97.0871,97.1063,45967.0
2023-02-22 11:30:00,100.91,100.98,100.9,100.96,36968.0,97.116,97.1833,97.1063,97.1641,36968.0
2023-02-22 11:35:00,100.97,101.02,100.9,100.9,158804.0,97.1737,97.2218,97.1063,97.1063,158804.0
2023-02-22 11:40:00,100.91,101.0,100.9,100.99,51248.0,97.116,97.2026,97.1063,97.193,51248.0
2023-02-22 11:45:00,100.99,101.03,100.92,100.93,48686.0,97.193,97.2315,97.1256,97.1352,48686.0
2023-02-22 11:50:00,100.93,101.01,100.88,100.9,49930.0,97.1352,97.2122,97.0871,97.1063,49930.0
2023-02-22 11:55:00,100.9,100.94,100.85,100.94,43896.0,97.1063,97.1448,97.0582,97.1448,43896.0
2023-02-22 12:00:00,100.94,100.94,100.86,100.9,35349.0,97.1448,97.1448,97.0678,97.1063,35349.0
2023-02-22 12:05:00,100.91,100.99,100.89,100.95,43077.0,97.116,97.193,97.0967,97.1545,43077.0
2023-02-22 12:10:00,100.94,100.94,100.86,100.9,31814.0,97.1448,97.1448,97.0678,97.1063,31814.0
2023-02-22 12:15:00,100.91,101.07,100.9,101.05,65572.0,97.116,97.2699,97.1063,97.2507,65572.0
2023-02-22 12:20:00,101.06,101.12,101.05,101.12,175179.0,97.2603,97.3181,97.2507,97.3181,175179.0
2023-02-22 12:25:00,101.13,101.16,101.05,101.06,125740.0,97.3277,97.3566,97.2507,97.2603,125740.0
2023-02-22 12:30:00,101.06,101.11,101.04,101.05,43546.0,97.2603,97.3084,97.2411,97.2507,43546.0
2023-02-22 12:35:00,101.03,101.14,101.02,101.1,59386.0,97.2315,97.3373,97.2218,97.2988,59386.0
2023-02-22 12:40:00,101.1,101.16,101.09,101.12,70893.0,97.2988,97.3566,97.2892,97.3181,70893.0
2023-02-22 12:45:00,101.12,101.16,101.05,101.08,48112.0,97.3181,97.3566,97.2507,97.2796,48112.0
2023-02-22 12:50:00,101.09,101.12,101.07,101.09,30180.0,97.2892,97.3181,97.2699,97.2892,30180.0
2023-02-22 12:55:00,101.08,101.09,101.0,101.05,139965.0,97.2796,97.2892,97.2026,97.2507,139965.0
2023-02-22 13:00:00,101.04,101.07,100.98,101.03,32421.0,97.2411,97.2699,97.1833,97.2315,32421.0
2023-02-22 13:05:00,101.03,101.07,101.0,101.05,81826.0,97.2315,97.2699,97.2026,97.2507,81826.0
2023-02-22 13:10:00,101.05,101.07,100.99,101.04,58441.0,97.2507,97.2699,97.193,97.2411,58441.0
2023-02-22 13:15:00,101.04,101.14,101.03,101.13,26621.0,97.2411,97.3373,97.2315,97.3277,26621.0
2023-02-22 13:20:00,101.13,101.19,101.12,101.17,93428.0,97.3277,97.3854,97.3181,97.3662,93428.0
2023-02-22 13:25:00,101.17,101.24,101.16,101.23,67212.0,97.3662,97.4336,97.3566,97.4239,67212.0
2023-02-22 13:30:00,101.23,101.23,101.07,101.15,38715.0,97.4239,97.4239,97.2699,97.3469,38715.0
2023-02-22 13:35:00,101.15,101.19,101.11,101.16,22527.0,97.3469,97.3854,97.3084,97.3566,22527.0
2023-02-22 13:40:00,101.17,101.19,101.14,101.18,34619.0,97.3662,97.3854,97.3373,97.3758,34619.0
2023-02-22 13:45:00,101.19,101.2,101.11,101.14,71883.0,97.3854,97.3951,97.3084,97.3373,71883.0
2023-02-22 13:50:00,101.14,101.14,101.04,101.08,68336.0,97.3373,97.3373,97.2411,97.2796,68336.0
2023-02-22 13:55:00,101.07,101.15,101.07,101.11,37425.0,97.2699,97.3469,97.2699,97.3084,37425.0
2023-02-22 14:00:00,101.12,101.25,100.84,101.1,371001.0,97.3181,97.4432,97.0486,97.2988,371001.0
2023-02-22 14:05:00,101.11,101.21,100.93,101.05,164997.0,97.3084,97.4047,97.1352,97.2507,164997.0
2023-02-22 14:10:00,101.06,101.12,100.74,100.82,136958.0,97.2603,97.3181,96.9524,97.0293,136958.0
2023-02-22 14:15:00,100.82,100.9,100.63,100.9,225200.0,97.0293,97.1063,96.8465,97.1063,225200.0
2023-02-22 14:20:00,100.9,101.01,100.77,100.81,75081.0,97.1063,97.2122,96.9812,97.0197,75081.0
2023-02-22 14:25:00,100.82,100.84,100.7,100.72,59807.0,97.0293,97.0486,96.9139,96.9331,59807.0
2023-02-22 14:30:00,100.72,100.74,100.51,100.57,119712.0,96.9331,96.9524,96.731,96.7887,119712.0
2023-02-22 14:35:00,100.58,100.62,100.48,100.51,162993.0,96.7984,96.8369,96.7021,96.731,162993.0
2023-02-22 14:40:00,100.52,100.55,100.37,100.49,80850.0,96.7406,96.7695,96.5963,96.7118,80850.0
2023-02-22 14:45:00,100.47,100.61,100.38,100.6,119242.0,96.6925,96.8272,96.6059,96.8176,119242.0
2023-02-22 14:50:00,100.6,100.61,100.38,100.38,105468.0,96.8176,96.8272,96.6059,96.6059,105468.0
2023-02-22 14:55:00,100.36,100.39,100.24,100.25,47577.0,96.5866,96.6155,96.4712,96.4808,47577.0
2023-02-22 15:00:00,100.25,100.33,100.2,100.25,64984.0,96.4808,96.5578,96.4327,96.4808,64984.0
2023-02-22 15:05:00,100.25,100.32,100.2,100.31,100137.0,96.4808,96.5481,96.4327,96.5385,100137.0
2023-02-22 15:10:00,100.31,100.4,100.26,100.31,185324.0,96.5385,96.6251,96.4904,96.5385,185324.0
2023-02-22 15:15:00,100.31,100.42,100.27,100.33,145856.0,96.5385,96.6444,96.5,96.5578,145856.0
2023-02-22 15:20:00,100.33,100.41,100.22,100.37,56158.0,96.5578,96.6348,96.4519,96.5963,56158.0
2023-02-22 15:25:00,100.36,100.4,100.18,100.2,78505.0,96.5866,96.6251,96.4134,96.4327,78505.0
2023-02-22 15:30:00,100.19,100.26,100.12,100.17,206108.0,96.423,96.4904,96.3557,96.4038,206108.0
2023-02-22 15:35:00,100.17,100.2,100.02,100.06,272617.0,96.4038,96.4327,96.2594,96.2979,272617.0
2023-02-22 15:40:00,100.06,100.19,100.03,100.11,140878.0,96.2979,96.423,96.269,96.346,140878.0
2023-02-22 15:45:00,100.11,100.17,100.07,100.1,235370.0,96.346,96.4038,96.3075,96.3364,235370.0
2023-02-22 15:50:00,100.09,100.24,100.0,100.21,314314.0,96.3268,96.4712,96.2402,96.4423,314314.0
2023-02-22 15:55:00,100.22,100.44,100.2,100.44,461172.0,96.4519,96.6636,96.4327,96.6636,461172.0
2023-02-23 09:30:00,101.03,101.29,100.83,101.19,264862.0,97.2315,97.4817,97.039,97.3854,264862.0
2023-02-23 09:35:00,101.17,101.22,101.12,101.14,174819.0,97.3662,97.4143,97.3181,97.3373,174819.0
2023-02-23 09:40:00,101.14,101.24,101.05,101.16,85399.0,97.3373,97.4336,97.2507,97.3566,85399.0
2023-02-23 09:45:00,101.16,101.48,101.15,101.37,400282.0,97.3566,97.6645,97.3469,97.5587,400282.0
2023-02-23 09:50:00,101.36,101.5,101.34,101.41,179153.0,97.549,97.6838,97.5298,97.5972,179153.0
2023-02-23 09:55:00,101.42,101.42,101.28,101.31,84902.0,97.6068,97.6068,97.4721,97.5009,84902.0
2023-02-23 10:00:00,101.33,101.4,101.13,101.13,109814.0,97.5202,97.5875,97.3277,97.3277,109814.0
2023-02-23 10:05:00,101.14,101.15,100.88,101.02,79363.0,97.3373,97.3469,97.0871,97.2218,79363.0
2023-02-23 10:10:00,101.02,101.03,100.88,100.95,51450.0,97.2218,97.2315,97.0871,97.1545,51450.0
2023-02-23 10:15:00,100.95,101.02,100.88,100.91,63716.0,97.1545,97.2218,97.0871,97.116,63716.0
2023-02-23 10:20:00,100.92,100.96,100.83,100.92,128663.0,97.1256,97.1641,97.039,97.1256,128663.0
2023-02-23 10:25:00,100.92,101.02,100.9,100.99,125459.0,97.1256,97.2218,97.1063,97.193,125459.0
2023-02-23 10:30:00,100.99,101.04,100.79,101.04,135429.0,97.193,97.2411,97.0005,97.2411,135429.0
2023-02-23 10:35:00,101.03,101.05,100.91,100.96,90007.0,97.2315,97.2507,97.116,97.1641,90007.0
2023-02-23 10:40:00,100.96,100.96,100.79,100.79,54582.0,97.1641,97.1641,97.0005,97.0005,54582.0
2023-02-23 10:45:00,100.8,100.83,100.53,100.56,194777.0,97.0101,97.039,96.7503,96.7791,194777.0
2023-02-23 10:50:00,100.56,100.59,100.49,100.58,56489.0,96.7791,96.808,96.7118,96.7984,56489.0
2023-02-23 10:55:00,100.58,100.6,100.49,100.6,52668.0,96.7984,96.8176,96.7118,96.8176,52668.0
2023-02-23 11:00:00,100.6,100.77,100.59,100.71,179008.0,96.8176,96.9812,96.808,96.9235,179008.0
2023-02-23 11:05:00,100.71,100.72,100.49,100.56,300596.0,96.9235,96.9331,96.7118,96.7791,300596.0
2023-02-23 11:10:00,100.56,100.67,100.56,100.6,50597.0,96.7791,96.885,96.7791,96.8176,50597.0
2023-02-23 11:15:00,100.61,100.62,100.53,100.58,83791.0,96.8272,96.8369,96.7503,96.7984,83791.0
2023-02-23 11:20:00,100.57,100.57,100.46,100.49,111711.0,96.7887,96.7887,96.6829,96.7118,111711.0
2023-02-23 11:25:00,100.5,100.53,100.4,100.45,75637.0,96.7214,96.7503,96.6251,96.6733,75637.0
2023-02-23 11:30:00,100.45,100.48,100.4,100.44,76733.0,96.6733,96.7021,96.6251,96.6636,76733.0
2023-02-23 11:35:00,100.44,100.48,100.31,100.32,90875.0,96.6636,96.7021,96.5385,96.5481,90875.0
2023-02-23 11:40:00,100.33,100.34,100.11,100.2,92788.0,96.5578,96.5674,96.346,96.4327,92788.0
2023-02-23 11:45:00,100.17,100.23,100.14,100.14,56774.0,96.4038,96.4615,96.3749,96.3749,56774.0
2023-02-23 11:50:00,100.13,100.14,99.97,99.97,74326.0,96.3653,96.3749,96.2113,96.2113,74326.0
2023-02-23 11:55:00,99.97,100.02,99.95,99.98,67869.0,96.2113,96.2594,96.1921,96.2209,67869.0
2023-02-23 12:00:00,99.98,100.04,99.94,100.01,119471.0,96.2209,96.2787,96.1824,96.2498,119471.0
2023-02-23 12:05:00,100.02,100.05,99.92,99.94,101350.0,96.2594,96.2883,96.1632,96.1824,101350.0
2023-02-23 12:10:00,99.93,99.97,99.87,99.96,81574.0,96.1728,96.2113,96.1151,96.2017,81574.0
2023-02-23 12:15:00,99.95,100.1,99.94,99.98,98282.0,96.1921,96.3364,96.1824,96.2209,98282.0
2023-02-23 12:20:00,99.96,99.97,99.82,99.96,86825.0,96.2017,96.2113,96.0669,96.2017,86825.0
2023-02-23 12:25:00,99.96,99.97,99.87,99.91,46947.0,96.2017,96.2113,96.1151,96.1536,46947.0
2023-02-23 12:30:00,99.9,100.04,99.85,100.01,102318.0,96.1439,96.2787,96.0958,96.2498,102318.0
2023-02-23 12:35:00,100.0,100.07,99.98,100.0,109408.0,96.2402,96.3075,96.2209,96.2402,109408.0
2023-02-23 12:40:00,99.99,100.04,99.91,100.02,37978.0,96.2306,96.2787,96.1536,96.2594,37978.0
2023-02-23 12:45:00,100.0,100.05,99.94,99.97,33210.0,96.2402,96.2883,96.1824,96.2113,33210.0
2023-02-23 12:50:00,99.98,100.04,99.97,99.99,22697.0,96.2209,96.2787,96.2113,96.2306,22697.0
2023-02-23 12:55:00,100.0,100.09,99.98,100.08,39154.0,96.2402,96.3268,96.2209,96.3172,39154.0
2023-02-23 13:00:00,100.09,100.19,100.0,100.06,148596.0,96.3268,96.423,96.2402,96.2979,148596.0
2023-02-23 13:05:00,100.07,100.09,100.0,100.06,28136.0,96.3075,96.3268,96.2402,96.2979,28136.0
2023-02-23 13:10:00,100.06,100.11,100.03,100.09,32920.0,96.2979,96.346,96.269,96.3268,32920.0
2023-02-23 13:15:00,100.08,100.15,100.02,100.15,39769.0,96.3172,96.3845,96.2594,96.3845,39769.0
2023-02-23 13:20:00,100.15,100.2,100.12,100.15,33686.0,96.3845,96.4327,96.3557,96.3845,33686.0
2023-02-23 13:25:00,100.15,100.24,100.11,100.22,31319.0,96.3845,96.4712,96.346,96.4519,31319.0
2023-02-23 13:30:00,100.22,100.23,100.15,100.21,36792.0,96.4519,96.4615,96.3845,96.4423,36792.0
2023-02-23 13:35:00,100.21,100.26,100.15,100.25,35826.0,96.4423,96.4904,96.3845,96.4808,35826.0
2023-02-23 13:40:00,100.25,100.36,100.22,100.26,109094.0,96.4808,96.5866,96.4519,96.4904,109094.0
2023-02-23 13:45:00,100.26,100.38,100.24,100.37,210730.0,96.4904,96.6059,96.4712,96.5963,210730.0
2023-02-23 13:50:00,100.37,100.39,100.33,100.34,41507.0,96.5963,96.6155,96.5578,96.5674,41507.0
2023-02-23 13:55:00,100.35,100.35,100.28,100.31,20926.0,96.577,96.577,96.5096,96.5385,20926.0
2023-02-23 14:00:00,100.3,100.34,100.21,100.29,27060.0,96.5289,96.5674,96.4423,96.5193,27060.0
2023-02-23 14:05:00,100.3,100.36,100.3,100.33,61867.0,96.5289,96.5866,96.5289,96.5578,61867.0
2023-02-23 14:10:00,100.33,100.44,100.29,100.44,53070.0,96.5578,96.6636,96.5193,96.6636,53070.0
2023-02-23 14:15:00,100.45,100.61,100.44,100.57,121142.0,96.6733,96.8272,96.6636,96.7887,121142.0
2023-02-23 14:20:00,100.57,100.67,100.56,100.66,77431.0,96.7887,96.885,96.7791,96.8754,77431.0
2023-02-23 14:25:00,100.67,100.71,100.63,100.68,64787.0,96.885,96.9235,96.8465,96.8946,64787.0
2023-02-23 14:30:00,100.69,100.86,100.68,100.8,67121.0,96.9042,97.0678,96.8946,97.0101,67121.0
2023-02-23 14:35:00,100.83,100.85,100.79,100.82,40109.0,97.039,97.0582,97.0005,97.0293,40109.0
2023-02-23 14:40:00,100.83,100.85,100.76,100.79,50812.0,97.039,97.0582,96.9716,97.0005,50812.0
2023-02-23 14:45:00,100.79,100.84,100.76,100.83,43006.0,97.0005,97.0486,96.9716,97.039,43006.0
2023-02-23 14:50:00,100.83,100.86,100.75,100.84,45800.0,97.039,97.0678,96.962,97.0486,45800.0
2023-02-23 14:55:00,100.84,100.87,100.76,100.79,94968.0,97.0486,97.0775,96.9716,97.0005,94968.0
2023-02-23 15:00:00,100.79,100.95,100.78,100.95,64904.0,97.0005,97.1545,96.9909,97.1545,64904.0
2023-02-23 15:05:00,100.95,100.99,100.9,100.92,65406.0,97.1545,97.193,97.1063,97.1256,65406.0
2023-02-23 15:10:00,100.92,101.02,100.91,100.98,99605.0,97.1256,97.2218,97.116,97.1833,99605.0
2023-02-23 15:15:00,100.98,101.01,100.89,100.9,131635.0,97.1833,97.2122,97.0967,97.1063,131635.0
2023-02-23 15:20:00,100.9,100.96,100.83,100.95,96816.0,97.1063,97.1641,97.039,97.1545,96816.0
2023-02-23 15:25:00,100.95,101.05,100.91,101.04,106756.0,97.1545,97.2507,97.116,97.2411,106756.0
2023-02-23 15:30:00,101.04,101.08,100.98,101.05,99334.0,97.2411,97.2796,97.1833,97.2507,99334.0
2023-02-23 15:35:00,101.04,101.04,100.94,101.0,93847.0,97.2411,97.2411,97.1448,97.2026,93847.0
2023-02-23 15:40:00,101.0,101.02,100.95,100.98,124069.0,97.2026,97.2218,97.1545,97.1833,124069.0
2023-02-23 15:45:00,100.98,100.98,100.84,100.93,251294.0,97.1833,97.1833,97.0486,97.1352,251294.0
2023-02-23 15:50:00,100.93,100.99,100.82,100.84,331890.0,97.1352,97.193,97.0293,97.0486,331890.0
2023-02-23 15:55:00,100.84,100.95,100.83,100.9,404424.0,97.0486,97.1545,97.039,97.1063,404424.0
2023-02-24 09:30:00,99.93,99.93,99.71,99.89,174658.0,96.1728,96.1728,95.9611,96.1343,174658.0
2023-02-24 09:35:00,99.9,99.98,99.75,99.92,119294.0,96.1439,96.2209,95.9996,96.1632,119294.0
2023-02-24 09:40:00,99.93,99.95,99.51,99.52,180558.0,96.1728,96.1921,95.7686,95.7782,180558.0
2023-02-24 09:45:00,99.51,99.66,99.4,99.61,141634.0,95.7686,95.913,95.6627,95.8648,141634.0
2023-02-24 09:50:00,99.6,99.66,99.52,99.63,165465.0,95.8552,95.913,95.7782,95.8841,165465.0
2023-02-24 09:55:00,99.63,99.7,99.49,99.57,220243.0,95.8841,95.9515,95.7494,95.8263,220243.0
2023-02-24 10:00:00,99.57,99.82,99.53,99.73,164054.0,95.8263,96.0669,95.7878,95.9803,164054.0
2023-02-24 10:05:00,99.75,99.9,99.69,99.76,186395.0,95.9996,96.1439,95.9418,96.0092,186395.0
2023-02-24 10:10:00,99.75,99.79,99.66,99.71,92189.0,95.9996,96.0381,95.913,95.9611,92189.0
2023-02-24 10:15:00,99.7,99.75,99.56,99.68,90939.0,95.9515,95.9996,95.8167,95.9322,90939.0
2023-02-24 10:20:00,99.68,99.75,99.59,99.6,89290.0,95.9322,95.9996,95.8456,95.8552,89290.0
2023-02-24 10:25:00,99.59,99.69,99.56,99.66,109892.0,95.8456,95.9418,95.8167,95.913,109892.0
2023-02-24 10:30:00,99.65,99.66,99.52,99.6,138624.0,95.9033,95.913,95.7782,95.8552,138624.0
2023-02-24 10:35:00,99.59,99.71,99.53,99.59,54749.0,95.8456,95.9611,95.7878,95.8456,54749.0
2023-02-24 10:40:00,99.58,99.63,99.47,99.63,64325.0,95.836,95.8841,95.7301,95.8841,64325.0
2023-02-24 10:45:00,99.62,99.74,99.56,99.57,47811.0,95.8745,95.99,95.8167,95.8263,47811.0
2023-02-24 10:50:00,99.58,99.59,99.47,99.52,180790.0,95.836,95.8456,95.7301,95.7782,180790.0
2023-02-24 10:55:00,99.52,99.59,99.45,99.53,56076.0,95.7782,95.8456,95.7109,95.7878,56076.0
2023-02-24 11:00:00,99.52,99.62,99.52,99.56,62361.0,95.7782,95.8745,95.7782,95.8167,62361.0
2023-02-24 11:05:00,99.56,99.77,99.55,99.76,50705.0,95.8167,96.0188,95.8071,96.0092,50705.0
2023-02-24 11:10:00,99.76,99.83,99.73,99.75,73559.0,96.0092,96.0766,95.9803,95.9996,73559.0
2023-02-24 11:15:00,99.75,99.85,99.74,99.78,55694.0,95.9996,96.0958,95.99,96.0284,55694.0
2023-02-24 11:20:00,99.79,99.86,99.74,99.8,70786.0,96.0381,96.1054,95.99,96.0477,70786.0
2023-02-24 11:25:00,99.81,99.98,99.8,99.91,125398.0,96.0573,96.2209,96.0477,96.1536,125398.0
2023-02-24 11:30:00,99.92,99.99,99.84,99.91,160763.0,96.1632,96.2306,96.0862,96.1536,160763.0
2023-02-24 11:35:00,99.9,99.92,99.76,99.78,88133.0,96.1439,96.1632,96.0092,96.0284,88133.0
2023-02-24 11:40:00,99.77,100.03,99.77,99.98,136255.0,96.0188,96.269,96.0188,96.2209,136255.0
2023-02-24 11:45:00,100.0,100.06,99.96,100.04,46270.0,96.2402,96.2979,96.2017,96.2787,46270.0
2023-02-24 11:50:00,100.04,100.18,100.03,100.05,52083.0,96.2787,96.4134,96.269,96.2883,52083.0
2023-02-24 11:55:00,100.05,100.12,99.99,100.04,106639.0,96.2883,96.3557,96.2306,96.2787,106639.0
2023-02-24 12:00:00,100.05,100.11,99.98,99.98,38029.0,96.2883,96.346,96.2209,96.2209,38029.0
2023-02-24 12:05:00,99.99,100.02,99.93,100.01,40698.0,96.2306,96.2594,96.1728,96.2498,40698.0
2023-02-24 12:10:00,100.01,100.06,99.98,100.06,26128.0,96.2498,96.2979,96.2209,96.2979,26128.0
2023-02-24 12:15:00,100.07,100.08,99.93,99.99,39231.0,96.3075,96.3172,96.1728,96.2306,39231.0
2023-02-24 12:20:00,99.99,100.04,99.98,100.01,27867.0,96.2306,96.2787,96.2209,96.2498,27867.0
2023-02-24 12:25:00,100.02,100.02,99.89,99.98,63812.0,96.2594,96.2594,96.1343,96.2209,63812.0
2023-02-24 12:30:00,100.0,100.07,99.93,99.96,50183.0,96.2402,96.3075,96.1728,96.2017,50183.0
2023-02-24 12:35:00,99.96,99.97,99.89,99.92,47654.0,96.2017,96.2113,96.1343,96.1632,47654.0
2023-02-24 12:40:00,99.93,99.95,99.88,99.9,31732.0,96.1728,96.1921,96.1247,96.1439,31732.0
2023-02-24 12:45:00,99.9,99.93,99.84,99.86,47686.0,96.1439,96.1728,96.0862,96.1054,47686.0
2023-02-24 12:50:00,99.85,99.87,99.8,99.82,19505.0,96.0958,96.1151,96.0477,96.0669,19505.0
2023-02-24 12:55:00,99.81,99.81,99.76,99.79,41536.0,96.0573,96.0573,96.0092,96.0381,41536.0
2023-02-24 13:00:00,99.79,99.84,99.75,99.8,222423.0,96.0381,96.0862,95.9996,96.0477,222423.0
2023-02-24 13:05:00,99.79,99.82,99.7,99.72,71272.0,96.0381,96.0669,95.9515,95.9707,71272.0
2023-02-24 13:10:00,99.72,99.75,99.69,99.69,125001.0,95.9707,95.9996,95.9418,95.9418,125001.0
2023-02-24 13:15:00,99.69,99.75,99.67,99.74,42216.0,95.9418,95.9996,95.9226,95.99,42216.0
2023-02-24 13:20:00,99.75,99.88,99.75,99.85,62030.0,95.9996,96.1247,95.9996,96.0958,62030.0
2023-02-24 13:25:00,99.85,99.91,99.85,99.86,44088.0,96.0958,96.1536,96.0958,96.1054,44088.0
2023-02-24 13:30:00,99.86,99.86,99.69,99.79,113911.0,96.1054,96.1054,95.9418,96.0381,113911.0
2023-02-24 13:35:00,99.8,99.85,99.79,99.85,93317.0,96.0477,96.0958,96.0381,96.0958,93317.0
2023-02-24 13:40:00,99.85,99.91,99.84,99.9,75443.0,96.0958,96.1536,96.0862,96.1439,75443.0
2023-02-24 13:45:00,99.91,100.01,99.9,99.97,116851.0,96.1536,96.2498,96.1439,96.2113,116851.0
2023-02-24 13:50:00,99.97,100.01,99.94,100.0,90811.0,96.2113,96.2498,96.1824,96.2402,90811.0
2023-02-24 13:55:00,100.0,100.04,99.97,100.03,31098.0,96.2402,96.2787,96.2113,96.269,31098.0
2023-02-24 14:00:00,100.03,100.12,100.0,100.06,49373.0,96.269,96.3557,96.2402,96.2979,49373.0
2023-02-24 14:05:00,100.06,100.12,100.04,100.1,85982.0,96.2979,96.3557,96.2787,96.3364,85982.0
2023-02-24 14:10:00,100.11,100.11,99.99,100.07,114452.0,96.346,96.346,96.2306,96.3075,114452.0
2023-02-24 14:15:00,100.07,100.16,100.07,100.14,41882.0,96.3075,96.3942,96.3075,96.3749,41882.0
2023-02-24 14:20:00,100.14,100.18,100.05,100.09,106215.0,96.3749,96.4134,96.2883,96.3268,106215.0
2023-02-24 14:25:00,100.08,100.17,100.07,100.08,95398.0,96.3172,96.4038,96.3075,96.3172,95398.0
2023-02-24 14:30:00,100.09,100.1,100.0,100.06,46339.0,96.3268,96.3364,96.2402,96.2979,46339.0
2023-02-24 14:35:00,100.05,100.11,100.03,100.09,35148.0,96.2883,96.346,96.269,96.3268,35148.0
2023-02-24 14:40:00,100.09,100.09,99.94,99.98,58447.0,96.3268,96.3268,96.1824,96.2209,58447.0
2023-02-24 14:45:00,99.97,100.21,99.96,100.2,59187.0,96.2113,96.4423,96.2017,96.4327,59187.0
2023-02-24 14:50:00,100.2,100.29,100.19,100.24,42997.0,96.4327,96.5193,96.423,96.4712,42997.0
2023-02-24 14:55:00,100.24,100.4,100.22,100.34,91310.0,96.4712,96.6251,96.4519,96.5674,91310.0
2023-02-24 15:00:00,100.34,100.45,100.29,100.29,67394.0,96.5674,96.6733,96.5193,96.5193,67394.0
2023-02-24 15:05:00,100.3,100.45,100.3,100.43,50394.0,96.5289,96.6733,96.5289,96.654,50394.0
2023-02-24 15:10:00,100.43,100.44,100.3,100.31,79454.0,96.654,96.6636,96.5289,96.5385,79454.0
2023-02-24 15:15:00,100.32,100.36,100.24,100.35,84387.0,96.5481,96.5866,96.4712,96.577,84387.0
2023-02-24 15:20:00,100.36,100.43,100.36,100.42,70016.0,96.5866,96.654,96.5866,96.6444,70016.0
2023-02-24 15:25:00,100.42,100.47,100.34,100.35,105349.0,96.6444,96.6925,96.5674,96.577,105349.0
2023-02-24 15:30:00,100.36,100.38,100.16,100.16,157215.0,96.5866,96.6059,96.3942,96.3942,157215.0
2023-02-24 15:35:00,100.16,100.18,100.08,100.11,155366.0,96.3942,96.4134,96.3172,96.346,155366.0
2023-02-24 15:40:00,100.12,100.18,100.06,100.15,271386.0,96.3557,96.4134,96.2979,96.3845,271386.0
2023-02-24 15:45:00,100.16,100.16,100.09,100.13,175719.0,96.3942,96.3942,96.3268,96.3653,175719.0
2023-02-24 15:50:00,100.13,100.2,100.05,100.2,461203.0,96.3653,96.4327,96.2883,96.4327,461203.0
2023-02-24 15:55:00,100.2,100.35,100.2,100.3,710203.0,96.4327,96.577,96.4327,96.5289,710203.0
2023-02-27 09:30:00,101.52,101.65,101.32,101.33,341731.0,97.703,97.8281,97.5105,97.5202,341731.0
2023-02-27 09:35:00,101.33,101.52,101.31,101.41,271244.0,97.5202,97.703,97.5009,97.5972,271244.0
2023-02-27 09:40:00,101.42,101.48,101.29,101.36,123080.0,97.6068,97.6645,97.4817,97.549,123080.0
2023-02-27 09:45:00,101.34,101.58,101.32,101.56,156229.0,97.5298,97.7608,97.5105,97.7415,156229.0
2023-02-27 09:50:00,101.55,101.75,101.55,101.72,158636.0,97.7319,97.9244,97.7319,97.8955,158636.0
2023-02-27 09:55:00,101.72,101.86,101.71,101.84,71619.0,97.8955,98.0302,97.8859,98.011,71619.0
2023-02-27 10:00:00,101.84,101.92,101.77,101.91,123704.0,98.011,98.088,97.9436,98.0784,123704.0
2023-02-27 10:05:00,101.91,101.97,101.83,101.9,175428.0,98.0784,98.1361,98.0014,98.0687,175428.0
2023-02-27 10:10:00,101.9,101.91,101.77,101.79,138261.0,98.0687,98.0784,97.9436,97.9629,138261.0
2023-02-27 10:15:00,101.8,101.85,101.75,101.84,77042.0,97.9725,98.0206,97.9244,98.011,77042.0
2023-02-27 10:20:00,101.84,101.9,101.78,101.84,51757.0,98.011,98.0687,97.9533,98.011,51757.0
2023-02-27 10:25:00,101.85,101.89,101.83,101.83,78785.0,98.0206,98.0591,98.0014,98.0014,78785.0
2023-02-27 10:30:00,101.83,101.86,101.73,101.74,133937.0,98.0014,98.0302,97.9051,97.9148,133937.0
2023-02-27 10:35:00,101.73,101.73,101.44,101.47,121149.0,97.9051,97.9051,97.626,97.6549,121149.0
2023-02-27 10:40:00,101.45,101.51,101.37,101.5,121248.0,97.6357,97.6934,97.5587,97.6838,121248.0
2023-02-27 10:45:00,101.5,101.5,101.38,101.49,43318.0,97.6838,97.6838,97.5683,97.6742,43318.0
2023-02-27 10:50:00,101.5,101.52,101.4,101.5,62682.0,97.6838,97.703,97.5875,97.6838,62682.0
2023-02-27 10:55:00,101.5,101.5,101.34,101.46,127688.0,97.6838,97.6838,97.5298,97.6453,127688.0
2023-02-27 11:00:00,101.46,101.59,101.46,101.52,54772.0,97.6453,97.7704,97.6453,97.703,54772.0
2023-02-27 11:05:00,101.51,101.6,101.5,101.53,51108.0,97.6934,97.78,97.6838,97.7127,51108.0
2023-02-27 11:10:00,101.53,101.59,101.29,101.35,124431.0,97.7127,97.7704,97.4817,97.5394,124431.0
2023-02-27 11:15:00,101.35,101.38,101.24,101.32,74276.0,97.5394,97.5683,97.4336,97.5105,74276.0
2023-02-27 11:20:00,101.33,101.36,101.25,101.25,89589.0,97.5202,97.549,97.4432,97.4432,89589.0
2023-02-27 11:25:00,101.26,101.34,101.25,101.3,64430.0,97.4528,97.5298,97.4432,97.4913,64430.0
2023-02-27 11:30:00,101.29,101.32,101.11,101.15,147702.0,97.4817,97.5105,97.3084,97.3469,147702.0
2023-02-27 11:35:00,101.15,101.26,101.13,101.22,66634.0,97.3469,97.4528,97.3277,97.4143,66634.0
2023-02-27 11:40:00,101.23,101.3,101.21,101.25,50014.0,97.4239,97.4913,97.4047,97.4432,50014.0
2023-02-27 11:45:00,101.23,101.31,101.22,101.28,28597.0,97.4239,97.5009,97.4143,97.4721,28597.0
2023-02-27 11:50:00,101.28,101.32,101.23,101.29,48976.0,97.4721,97.5105,97.4239,97.4817,48976.0
2023-02-27 11:55:00,101.29,101.33,101.27,101.28,44236.0,97.4817,97.5202,97.4624,97.4721,44236.0
2023-02-27 12:00:00,101.29,101.32,101.17,101.19,61537.0,97.4817,97.5105,97.3662,97.3854,61537.0
2023-02-27 12:05:00,101.19,101.19,101.12,101.15,85314.0,97.3854,97.3854,97.3181,97.3469,85314.0
2023-02-27 12:10:00,101.15,101.26,101.12,101.24,62970.0,97.3469,97.4528,97.3181,97.4336,62970.0
2023-02-27 12:15:00,101.24,101.27,101.22,101.22,29022.0,97.4336,97.4624,97.4143,97.4143,29022.0
2023-02-27 12:20:00,101.22,101.22,101.11,101.18,34563.0,97.4143,97.4143,97.3084,97.3758,34563.0
2023-02-27 12:25:00,101.19,101.26,101.18,101.25,28340.0,97.3854,97.4528,97.3758,97.4432,28340.0
2023-02-27 12:30:00,101.24,101.38,101.24,101.34,48393.0,97.4336,97.5683,97.4336,97.5298,48393.0
2023-02-27 12:35:00,101.34,101.38,101.33,101.36,38681.0,97.5298,97.5683,97.5202,97.549,38681.0
2023-02-27 12:40:00,101.36,101.38,101.3,101.35,47421.0,97.549,97.5683,97.4913,97.5394,47421.0
2023-02-27 12:45:00,101.36,101.43,101.32,101.42,41019.0,97.549,97.6164,97.5105,97.6068,41019.0
2023-02-27 12:50:00,101.42,101.44,101.32,101.36,27408.0,97.6068,97.626,97.5105,97.549,27408.0
2023-02-27 12:55:00,101.37,101.4,101.36,101.38,28386.0,97.5587,97.5875,97.549,97.5683,28386.0
2023-02-27 13:00:00,101.38,101.43,101.36,101.36,35778.0,97.5683,97.6164,97.549,97.549,35778.0
2023-02-27 13:05:00,101.37,101.38,101.32,101.37,42383.0,97.5587,97.5683,97.5105,97.5587,42383.0
2023-02-27 13:10:00,101.38,101.44,101.36,101.42,43421.0,97.5683,97.626,97.549,97.6068,43421.0
2023-02-27 13:15:00,101.43,101.48,101.41,101.43,98380.0,97.6164,97.6645,97.5972,97.6164,98380.0
2023-02-27 13:20:00,101.43,101.46,101.34,101.37,38677.0,97.6164,97.6453,97.5298,97.5587,38677.0
2023-02-27 13:25:00,101.38,101.38,101.29,101.34,26706.0,97.5683,97.5683,97.4817,97.5298,26706.0
2023-02-27 13:30:00,101.34,101.4,101.34,101.4,22732.0,97.5298,97.5875,97.5298,97.5875,22732.0
2023-02-27 13:35:00,101.39,101.4,101.3,101.34,46736.0,97.5779,97.5875,97.4913,97.5298,46736.0
2023-02-27 13:40:00,101.34,101.37,101.25,101.27,48634.0,97.5298,97.5587,97.4432,97.4624,48634.0
2023-02-27 13:45:00,101.26,101.27,101.21,101.22,39759.0,97.4528,97.4624,97.4047,97.4143,39759.0
2023-02-27 13:50:00,101.23,101.34,101.21,101.33,43213.0,97.4239,97.5298,97.4047,97.5202,43213.0
2023-02-27 13:55:00,101.33,101.45,101.32,101.44,61018.0,97.5202,97.6357,97.5105,97.626,61018.0
2023-02-27 14:00:00,101.45,101.53,101.43,101.48,63073.0,97.6357,97.7127,97.6164,97.6645,63073.0
2023-02-27 14:05:00,101.49,101.51,101.44,101.48,54474.0,97.6742,97.6934,97.626,97.6645,54474.0
2023-02-27 14:10:00,101.48,101.54,101.48,101.48,112570.0,97.6645,97.7223,97.6645,97.6645,112570.0
2023-02-27 14:15:00,101.48,101.51,101.34,101.38,164255.0,97.6645,97.6934,97.5298,97.5683,164255.0
2023-02-27 14:20:00,101.38,101.4,101.27,101.32,71457.0,97.5683,97.5875,97.4624,97.5105,71457.0
2023-02-27 14:25:00,101.32,101.41,101.29,101.38,47304.0,97.5105,97.5972,97.4817,97.5683,47304.0
2023-02-27 14:30:00,101.38,101.43,101.35,101.41,39025.0,97.5683,97.6164,97.5394,97.5972,39025.0
2023-02-27 14:35:00,101.4,101.44,101.36,101.37,57630.0,97.5875,97.626,97.549,97.5587,57630.0
2023-02-27 14:40:00,101.38,101.39,101.24,101.28,77482.0,97.5683,97.5779,97.4336,97.4721,77482.0
2023-02-27 14:45:00,101.28,101.28,101.16,101.23,87718.0,97.4721,97.4721,97.3566,97.4239,87718.0
2023-02-27 14:50:00,101.24,101.29,101.22,101.28,45282.0,97.4336,97.4817,97.4143,97.4721,45282.0
2023-02-27 14:55:00,101.27,101.28,101.2,101.21,63823.0,97.4624,97.4721,97.3951,97.4047,63823.0
2023-02-27 15:00:00,101.21,101.27,101.17,101.2,121034.0,97.4047,97.4624,97.3662,97.3951,121034.0
2023-02-27 15:05:00,101.2,101.2,101.09,101.12,94564.0,97.3951,97.3951,97.2892,97.3181,94564.0
2023-02-27 15:10:00,101.12,101.17,101.09,101.13,97649.0,97.3181,97.3662,97.2892,97.3277,97649.0
2023-02-27 15:15:00,101.13,101.14,101.0,101.08,139121.0,97.3277,97.3373,97.2026,97.2796,139121.0
2023-02-27 15:20:00,101.07,101.12,101.05,101.11,70500.0,97.2699,97.3181,97.2507,97.3084,70500.0
2023-02-27 15:25:00,101.11,101.2,101.07,101.2,180015.0,97.3084,97.3951,97.2699,97.3951,180015.0
2023-02-27 15:30:00,101.19,101.21,101.05,101.09,197182.0,97.3854,97.4047,97.2507,97.2892,197182.0
2023-02-27 15:35:00,101.09,101.1,100.97,101.02,121086.0,97.2892,97.2988,97.1737,97.2218,121086.0
2023-02-27 15:40:00,101.02,101.18,100.99,101.12,239919.0,97.2218,97.3758,97.193,97.3181,239919.0
2023-02-27 15:45:00,101.11,101.2,101.08,101.1,212664.0,97.3084,97.3951,97.2796,97.2988,212664.0
2023-02-27 15:50:00,101.1,101.19,101.07,101.16,329349.0,97.2988,97.3854,97.2699,97.3566,329349.0
2023-02-27 15:55:00,101.16,101.21,101.12,101.19,527779.0,97.3566,97.4047,97.3181,97.3854,527779.0
2023-02-28 09:30:00,101.07,101.12,100.95,101.04,183523.0,97.2699,97.3181,97.1545,97.2411,183523.0
2023-02-28 09:35:00,101.05,101.14,101.02,101.05,110585.0,97.2507,97.3373,97.2218,97.2507,110585.0
2023-02-28 09:40:00,101.05,101.16,101.03,101.14,124945.0,97.2507,97.3566,97.2315,97.3373,124945.0
2023-02-28 09:45:00,101.15,101.32,101.15,101.19,84561.0,97.3469,97.5105,97.3469,97.3854,84561.0
2023-02-28 09:50:00,101.2,101.26,101.07,101.14,76125.0,97.3951,97.4528,97.2699,97.3373,76125.0
2023-02-28 09:55:00,101.15,101.2,101.06,101.06,91546.0,97.3469,97.3951,97.2603,97.2603,91546.0
2023-02-28 10:00:00,101.07,101.26,101.04,101.23,87353.0,97.2699,97.4528,97.2411,97.4239,87353.0
2023-02-28 10:05:00,101.24,101.31,101.19,101.2,69724.0,97.4336,97.5009,97.3854,97.3951,69724.0
2023-02-28 10:10:00,101.2,101.21,101.01,101.16,82631.0,97.3951,97.4047,97.2122,97.3566,82631.0
2023-02-28 10:15:00,101.15,101.17,101.02,101.16,74053.0,97.3469,97.3662,97.2218,97.3566,74053.0
2023-02-28 10:20:00,101.16,101.32,101.12,101.28,64884.0,97.3566,97.5105,97.3181,97.4721,64884.0
2023-02-28 10:25:00,101.28,101.39,101.17,101.22,91303.0,97.4721,97.5779,97.3662,97.4143,91303.0
2023-02-28 10:30:00,101.23,101.26,101.16,101.26,69460.0,97.4239,97.4528,97.3566,97.4528,69460.0
2023-02-28 10:35:00,101.26,101.32,101.15,101.19,72242.0,97.4528,97.5105,97.3469,97.3854,72242.0
2023-02-28 10:40:00,101.2,101.29,101.13,101.18,77123.0,97.3951,97.4817,97.3277,97.3758,77123.0
2023-02-28 10:45:00,101.19,101.24,101.1,101.16,143632.0,97.3854,97.4336,97.2988,97.3566,143632.0
2023-02-28 10:50:00,101.15,101.25,101.08,101.23,91369.0,97.3469,97.4432,97.2796,97.4239,91369.0
2023-02-28 10:55:00,101.23,101.31,101.18,101.3,46520.0,97.4239,97.5009,97.3758,97.4913,46520.0
2023-02-28 11:00:00,101.31,101.44,101.3,101.4,81290.0,97.5009,97.626,97.4913,97.5875,81290.0
2023-02-28 11:05:00,101.4,101.49,101.39,101.47,67026.0,97.5875,97.6742,97.5779,97.6549,67026.0
2023-02-28 11:10:00,101.47,101.52,101.41,101.44,72310.0,97.6549,97.703,97.5972,97.626,72310.0
2023-02-28 11:15:00,101.44,101.58,101.43,101.53,229242.0,97.626,97.7608,97.6164,97.7127,229242.0
2023-02-28 11:20:00,101.52,101.57,101.43,101.47,79932.0,97.703,97.7511,97.6164,97.6549,79932.0
2023-02-28 11:25:00,101.47,101.52,101.41,101.43,89273.0,97.6549,97.703,97.5972,97.6164,89273.0
2023-02-28 11:30:00,101.42,101.48,101.34,101.35,95586.0,97.6068,97.6645,97.5298,97.5394,95586.0
2023-02-28 11:35:00,101.34,101.36,101.28,101.3,64762.0,97.5298,97.549,97.4721,97.4913,64762.0
2023-02-28 11:40:00,101.3,101.35,101.28,101.3,75075.0,97.4913,97.5394,97.4721,97.4913,75075.0
2023-02-28 11:45:00,101.31,101.37,101.26,101.35,83092.0,97.5009,97.5587,97.4528,97.5394,83092.0
2023-02-28 11:50:00,101.36,101.36,101.29,101.33,58967.0,97.549,97.549,97.4817,97.5202,58967.0
2023-02-28 11:55:00,101.33,101.35,101.25,101.29,39149.0,97.5202,97.5394,97.4432,97.4817,39149.0
2023-02-28 12:00:00,101.3,101.33,101.27,101.29,44757.0,97.4913,97.5202,97.4624,97.4817,44757.0
2023-02-28 12:05:00,101.3,101.34,101.25,101.27,48199.0,97.4913,97.5298,97.4432,97.4624,48199.0
2023-02-28 12:10:00,101.27,101.34,101.26,101.34,46876.0,97.4624,97.5298,97.4528,97.5298,46876.0
2023-02-28 12:15:00,101.33,101.4,101.33,101.39,46230.0,97.5202,97.5875,97.5202,97.5779,46230.0
2023-02-28 12:20:00,101.4,101.48,101.39,101.44,61247.0,97.5875,97.6645,97.5779,97.626,61247.0
2023-02-28 12:25:00,101.44,101.49,101.42,101.49,47921.0,97.626,97.6742,97.6068,97.6742,47921.0
2023-02-28 12:30:00,101.49,101.54,101.47,101.51,69225.0,97.6742,97.7223,97.6549,97.6934,69225.0
2023-02-28 12:35:00,101.51,101.54,101.44,101.46,66504.0,97.6934,97.7223,97.626,97.6453,66504.0
2023-02-28 12:40:00,101.45,101.49,101.42,101.47,48019.0,97.6357,97.6742,97.6068,97.6549,48019.0
2023-02-28 12:45:00,101.47,101.51,101.45,101.5,64771.0,97.6549,97.6934,97.6357,97.6838,64771.0
2023-02-28 12:50:00,101.51,101.58,101.49,101.55,70165.0,97.6934,97.7608,97.6742,97.7319,70165.0
2023-02-28 12:55:00,101.55,101.6,101.55,101.55,57288.0,97.7319,97.78,97.7319,97.7319,57288.0
2023-02-28 13:00:00,101.55,101.58,101.52,101.57,49485.0,97.7319,97.7608,97.703,97.7511,49485.0
2023-02-28 13:05:00,101.57,101.59,101.49,101.5,58223.0,97.7511,97.7704,97.6742,97.6838,58223.0
2023-02-28 13:10:00,101.49,101.54,101.49,101.5,51121.0,97.6742,97.7223,97.6742,97.6838,51121.0
2023-02-28 13:15:00,101.5,101.55,101.49,101.5,50249.0,97.6838,97.7319,97.6742,97.6838,50249.0
2023-02-28 13:20:00,101.51,101.58,101.5,101.55,53412.0,97.6934,97.7608,97.6838,97.7319,53412.0
2023-02-28 13:25:00,101.55,101.57,101.52,101.55,59656.0,97.7319,97.7511,97.703,97.7319,59656.0
2023-02-28 13:30:00,101.55,101.6,101.46,101.54,97896.0,97.7319,97.78,97.6453,97.7223,97896.0
2023-02-28 13:35:00,101.55,101.58,101.5,101.51,76126.0,97.7319,97.7608,97.6838,97.6934,76126.0
2023-02-28 13:40:00,101.51,101.54,101.47,101.48,76620.0,97.6934,97.7223,97.6549,97.6645,76620.0
2023-02-28 13:45:00,101.48,101.55,101.48,101.48,86548.0,97.6645,97.7319,97.6645,97.6645,86548.0
2023-02-28 13:50:00,101.48,101.49,101.42,101.49,66571.0,97.6645,97.6742,97.6068,97.6742,66571.0
2023-02-28 13:55:00,101.48,101.52,101.45,101.5,108539.0,97.6645,97.703,97.6357,97.6838,108539.0
2023-02-28 14:00:00,101.51,101.55,101.44,101.45,107800.0,97.6934,97.7319,97.626,97.6357,107800.0
2023-02-28 14:05:00,101.45,101.45,101.31,101.37,161440.0,97.6357,97.6357,97.5009,97.5587,161440.0
2023-02-28 14:10:00,101.36,101.38,101.29,101.35,125483.0,97.549,97.5683,97.4817,97.5394,125483.0
2023-02-28 14:15:00,101.35,101.38,101.28,101.3,189285.0,97.5394,97.5683,97.4721,97.4913,189285.0
2023-02-28 14:20:00,101.29,101.36,101.28,101.31,113598.0,97.4817,97.549,97.4721,97.5009,113598.0
2023-02-28 14:25:00,101.31,101.32,101.26,101.27,65821.0,97.5009,97.5105,97.4528,97.4624,65821.0
2023-02-28 14:30:00,101.27,101.31,101.24,101.27,94955.0,97.4624,97.5009,97.4336,97.4624,94955.0
2023-02-28 14:35:00,101.27,101.35,101.22,101.34,92421.0,97.4624,97.5394,97.4143,97.5298,92421.0
2023-02-28 14:40:00,101.34,101.35,101.25,101.33,115748.0,97.5298,97.5394,97.4432,97.5202,115748.0
2023-02-28 14:45:00,101.33,101.4,101.31,101.37,58730.0,97.5202,97.5875,97.5009,97.5587,58730.0
2023-02-28 14:50:00,101.36,101.39,101.26,101.3,80926.0,97.549,97.5779,97.4528,97.4913,80926.0
2023-02-28 14:55:00,101.31,101.31,101.17,101.19,67600.0,97.5009,97.5009,97.3662,97.3854,67600.0
2023-02-28 15:00:00,101.19,101.19,101.09,101.13,132943.0,97.3854,97.3854,97.2892,97.3277,132943.0
2023-02-28 15:05:00,101.12,101.16,101.11,101.14,95493.0,97.3181,97.3566,97.3084,97.3373,95493.0
2023-02-28 15:10:00,101.14,101.19,101.12,101.17,69171.0,97.3373,97.3854,97.3181,97.3662,69171.0
2023-02-28 15:15:00,101.16,101.17,101.11,101.12,124903.0,97.3566,97.3662,97.3084,97.3181,124903.0
2023-02-28 15:20:00,101.11,101.14,101.04,101.05,114318.0,97.3084,97.3373,97.2411,97.2507,114318.0
2023-02-28 15:25:00,101.06,101.07,101.0,101.02,125490.0,97.2603,97.2699,97.2026,97.2218,125490.0
2023-02-28 15:30:00,101.01,101.04,100.88,100.93,179949.0,97.2122,97.2411,97.0871,97.1352,179949.0
2023-02-28 15:35:00,100.94,100.94,100.87,100.92,157555.0,97.1448,97.1448,97.0775,97.1256,157555.0
2023-02-28 15:40:00,100.92,100.97,100.89,100.97,239308.0,97.1256,97.1737,97.0967,97.1737,239308.0
2023-02-28 15:45:00,100.97,101.05,100.95,101.0,370173.0,97.1737,97.2507,97.1545,97.2026,370173.0
2023-02-28 15:50:00,100.99,101.18,100.97,101.12,643435.0,97.193,97.3758,97.1737,97.3181,643435.0
2023-02-28 15:55:00,101.13,101.16,100.92,100.94,1320149.0,97.3277,97.3566,97.1256,97.1448,1320149.0
2023-03-01 09:30:00,100.88,101.02,100.69,100.96,325207.0,97.0871,97.2218,96.9042,97.1641,325207.0
2023-03-01 09:35:00,100.95,101.26,100.92,101.26,225236.0,97.1545,97.4528,97.1256,97.4528,225236.0
2023-03-01 09:40:00,101.26,101.28,101.05,101.14,219368.0,97.4528,97.4721,97.2507,97.3373,219368.0
2023-03-01 09:45:00,101.15,101.47,101.15,101.45,132508.0,97.3469,97.6549,97.3469,97.6357,132508.0
2023-03-01 09:50:00,101.46,101.52,101.38,101.47,197709.0,97.6453,97.703,97.5683,97.6549,197709.0
2023-03-01 09:55:00,101.48,101.56,101.32,101.37,183172.0,97.6645,97.7415,97.5105,97.5587,183172.0
2023-03-01 10:00:00,101.38,101.47,101.13,101.25,421371.0,97.5683,97.6549,97.3277,97.4432,421371.0
2023-03-01 10:05:00,101.25,101.26,101.09,101.09,146774.0,97.4432,97.4528,97.2892,97.2892,146774.0
2023-03-01 10:10:00,101.08,101.08,100.91,101.01,103152.0,97.2796,97.2796,97.116,97.2122,103152.0
2023-03-01 10:15:00,101.01,101.13,100.93,101.13,97402.0,97.2122,97.3277,97.1352,97.3277,97402.0
2023-03-01 10:20:00,101.14,101.25,101.08,101.11,257102.0,97.3373,97.4432,97.2796,97.3084,257102.0
2023-03-01 10:25:00,101.11,101.27,101.11,101.24,66373.0,97.3084,97.4624,97.3084,97.4336,66373.0
2023-03-01 10:30:00,101.23,101.3,101.11,101.27,88080.0,97.4239,97.4913,97.3084,97.4624,88080.0
2023-03-01 10:35:00,101.27,101.54,101.27,101.45,98127.0,97.4624,97.7223,97.4624,97.6357,98127.0
2023-03-01 10:40:00,101.45,101.55,101.42,101.48,116043.0,97.6357,97.7319,97.6068,97.6645,116043.0
2023-03-01 10:45:00,101.49,101.62,101.46,101.59,84668.0,97.6742,97.7993,97.6453,97.7704,84668.0
2023-03-01 10:50:00,101.58,101.61,101.5,101.54,57754.0,97.7608,97.7896,97.6838,97.7223,57754.0
2023-03-01 10:55:00,101.55,101.72,101.54,101.68,59125.0,97.7319,97.8955,97.7223,97.857,59125.0
2023-03-01 11:00:00,101.68,101.69,101.51,101.52,54581.0,97.857,97.8666,97.6934,97.703,54581.0
2023-03-01 11:05:00,101.52,101.56,101.31,101.37,94168.0,97.703,97.7415,97.5009,97.5587,94168.0
2023-03-01 11:10:00,101.37,101.37,101.25,101.3,79895.0,97.5587,97.5587,97.4432,97.4913,79895.0
2023-03-01 11:15:00,101.3,101.3,101.12,101.16,102959.0,97.4913,97.4913,97.3181,97.3566,102959.0
2023-03-01 11:20:00,101.16,101.28,101.13,101.27,101205.0,97.3566,97.4721,97.3277,97.4624,101205.0
2023-03-01 11:25:00,101.28,101.43,101.27,101.39,96389.0,97.4721,97.6164,97.4624,97.5779,96389.0
2023-03-01 11:30:00,101.4,101.44,101.37,101.4,106866.0,97.5875,97.626,97.5587,97.5875,106866.0
2023-03-01 11:35:00,101.41,101.5,101.39,101.43,85947.0,97.5972,97.6838,97.5779,97.6164,85947.0
2023-03-01 11:40:00,101.44,101.62,101.44,101.59,103171.0,97.626,97.7993,97.626,97.7704,103171.0
2023-03-01 11:45:00,101.6,101.8,101.59,101.74,71816.0,97.78,97.9725,97.7704,97.9148,71816.0
2023-03-01 11:50:00,101.75,101.83,101.72,101.77,87190.0,97.9244,98.0014,97.8955,97.9436,87190.0
2023-03-01 11:55:00,101.77,101.82,101.71,101.71,83471.0,97.9436,97.9917,97.8859,97.8859,83471.0
2023-03-01 12:00:00,101.72,101.79,101.7,101.73,97365.0,97.8955,97.9629,97.8763,97.9051,97365.0
2023-03-01 12:05:00,101.73,101.83,101.72,101.82,209913.0,97.9051,98.0014,97.8955,97.9917,209913.0
2023-03-01 12:10:00,101.82,101.9,101.68,101.75,178250.0,97.9917,98.0687,97.857,97.9244,178250.0
2023-03-01 12:15:00,101.74,101.82,101.74,101.81,51825.0,97.9148,97.9917,97.9148,97.9821,51825.0
2023-03-01 12:20:00,101.82,101.89,101.78,101.79,48362.0,97.9917,98.0591,97.9533,97.9629,48362.0
2023-03-01 12:25:00,101.78,101.86,101.76,101.78,61664.0,97.9533,98.0302,97.934,97.9533,61664.0
2023-03-01 12:30:00,101.78,101.82,101.73,101.74,40623.0,97.9533,97.9917,97.9051,97.9148,40623.0
2023-03-01 12:35:00,101.74,101.81,101.71,101.78,44485.0,97.9148,97.9821,97.8859,97.9533,44485.0
2023-03-01 12:40:00,101.79,101.84,101.78,101.81,87429.0,97.9629,98.011,97.9533,97.9821,87429.0
2023-03-01 12:45:00,101.81,101.85,101.75,101.78,40450.0,97.9821,98.0206,97.9244,97.9533,40450.0
2023-03-01 12:50:00,101.77,101.82,101.75,101.78,27035.0,97.9436,97.9917,97.9244,97.9533,27035.0
2023-03-01 12:55:00,101.78,101.8,101.68,101.69,43614.0,97.9533,97.9725,97.857,97.8666,43614.0
2023-03-01 13:00:00,101.7,101.7,101.59,101.59,58912.0,97.8763,97.8763,97.7704,97.7704,58912.0
2023-03-01 13:05:00,101.59,101.61,101.53,101.56,47750.0,97.7704,97.7896,97.7127,97.7415,47750.0
2023-03-01 13:10:00,101.56,101.64,101.55,101.64,35911.0,97.7415,97.8185,97.7319,97.8185,35911.0
2023-03-01 13:15:00,101.64,101.64,101.58,101.59,33757.0,97.8185,97.8185,97.7608,97.7704,33757.0
2023-03-01 13:20:00,101.59,101.6,101.49,101.52,65443.0,97.7704,97.78,97.6742,97.703,65443.0
2023-03-01 13:25:00,101.52,101.59,101.52,101.53,32257.0,97.703,97.7704,97.703,97.7127,32257.0
2023-03-01 13:30:00,101.53,101.54,101.41,101.42,116945.0,97.7127,97.7223,97.5972,97.6068,116945.0
2023-03-01 13:35:00,101.42,101.49,101.4,101.45,40898.0,97.6068,97.6742,97.5875,97.6357,40898.0
2023-03-01 13:40:00,101.45,101.46,101.37,101.38,36930.0,97.6357,97.6453,97.5587,97.5683,36930.0
2023-03-01 13:45:00,101.38,101.39,101.29,101.37,34800.0,97.5683,97.5779,97.4817,97.5587,34800.0
2023-03-01 13:50:00,101.37,101.4,101.33,101.37,35212.0,97.5587,97.5875,97.5202,97.5587,35212.0
2023-03-01 13:55:00,101.37,101.39,101.3,101.34,32513.0,97.5587,97.5779,97.4913,97.5298,32513.0
2023-03-01 14:00:00,101.33,101.33,101.19,101.25,66550.0,97.5202,97.5202,97.3854,97.4432,66550.0
2023-03-01 14:05:00,101.24,101.24,101.15,101.22,43266.0,97.4336,97.4336,97.3469,97.4143,43266.0
2023-03-01 14:10:00,101.21,101.34,101.21,101.31,44592.0,97.4047,97.5298,97.4047,97.5009,44592.0
2023-03-01 14:15:00,101.31,101.31,101.19,101.2,38191.0,97.5009,97.5009,97.3854,97.3951,38191.0
2023-03-01 14:20:00,101.2,101.23,101.15,101.21,32799.0,97.3951,97.4239,97.3469,97.4047,32799.0
2023-03-01 14:25:00,101.21,101.22,101.11,101.12,86248.0,97.4047,97.4143,97.3084,97.3181,86248.0
2023-03-01 14:30:00,101.11,101.16,101.08,101.15,83128.0,97.3084,97.3566,97.2796,97.3469,83128.0
2023-03-01 14:35:00,101.14,101.19,101.12,101.17,67369.0,97.3373,97.3854,97.3181,97.3662,67369.0
2023-03-01 14:40:00,101.17,101.18,101.09,101.17,69362.0,97.3662,97.3758,97.2892,97.3662,69362.0
2023-03-01 14:45:00,101.17,101.19,101.11,101.11,53119.0,97.3662,97.3854,97.3084,97.3084,53119.0
2023-03-01 14:50:00,101.11,101.2,101.07,101.19,92191.0,97.3084,97.3951,97.2699,97.3854,92191.0
2023-03-01 14:55:00,101.18,101.21,101.14,101.17,57314.0,97.3758,97.4047,97.3373,97.3662,57314.0
2023-03-01 15:00:00,101.17,101.25,101.15,101.19,67565.0,97.3662,97.4432,97.3469,97.3854,67565.0
2023-03-01 15:05:00,101.19,101.26,101.16,101.24,63464.0,97.3854,97.4528,97.3566,97.4336,63464.0
2023-03-01 15:10:00,101.25,101.31,101.22,101.23,116957.0,97.4432,97.5009,97.4143,97.4239,116957.0
2023-03-01 15:15:00,101.23,101.31,101.18,101.28,216561.0,97.4239,97.5009,97.3758,97.4721,216561.0
2023-03-01 15:20:00,101.29,101.31,101.19,101.21,54109.0,97.4817,97.5009,97.3854,97.4047,54109.0
2023-03-01 15:25:00,101.2,101.24,101.17,101.21,51410.0,97.3951,97.4336,97.3662,97.4047,51410.0
2023-03-01 15:30:00,101.2,101.31,101.19,101.29,77463.0,97.3951,97.5009,97.3854,97.4817,77463.0
2023-03-01 15:35:00,101.28,101.36,101.23,101.3,109423.0,97.4721,97.549,97.4239,97.4913,109423.0
2023-03-01 15:40:00,101.31,101.44,101.3,101.4,142534.0,97.5009,97.626,97.4913,97.5875,142534.0
2023-03-01 15:45:00,101.41,101.45,101.34,101.38,256074.0,97.5972,97.6357,97.5298,97.5683,256074.0
2023-03-01 15:50:00,101.39,101.39,101.27,101.33,484033.0,97.5779,97.5779,97.4624,97.5202,484033.0
2023-03-01 15:55:00,101.32,101.37,101.28,101.36,559282.0,97.5105,97.5587,97.4721,97.549,559282.0
2023-03-02 09:30:00,100.76,101.01,100.76,100.98,254044.0,96.9716,97.2122,96.9716,97.1833,254044.0
2023-03-02 09:35:00,100.98,100.99,100.79,100.96,192806.0,97.1833,97.193,97.0005,97.1641,192806.0
2023-03-02 09:40:00,100.95,101.0,100.9,100.96,134627.0,97.1545,97.2026,97.1063,97.1641,134627.0
2023-03-02 09:45:00,100.95,101.14,100.89,101.1,121039.0,97.1545,97.3373,97.0967,97.2988,121039.0
2023-03-02 09:50:00,101.1,101.32,101.08,101.25,133944.0,97.2988,97.5105,97.2796,97.4432,133944.0
2023-03-02 09:55:00,101.25,101.35,101.12,101.31,98962.0,97.4432,97.5394,97.3181,97.5009,98962.0
2023-03-02 10:00:00,101.31,101.46,101.31,101.43,142612.0,97.5009,97.6453,97.5009,97.6164,142612.0
2023-03-02 10:05:00,101.43,101.57,101.36,101.52,219224.0,97.6164,97.7511,97.549,97.703,219224.0
2023-03-02 10:10:00,101.52,101.53,101.4,101.41,71909.0,97.703,97.7127,97.5875,97.5972,71909.0
2023-03-02 10:15:00,101.4,101.43,101.33,101.37,212228.0,97.5875,97.6164,97.5202,97.5587,212228.0
2023-03-02 10:20:00,101.37,101.4,101.19,101.34,91795.0,97.5587,97.5875,97.3854,97.5298,91795.0
2023-03-02 10:25:00,101.34,101.52,101.27,101.47,216854.0,97.5298,97.703,97.4624,97.6549,216854.0
2023-03-02 10:30:00,101.48,101.59,101.42,101.55,179801.0,97.6645,97.7704,97.6068,97.7319,179801.0
2023-03-02 10:35:00,101.55,101.59,101.45,101.47,159785.0,97.7319,97.7704,97.6357,97.6549,159785.0
2023-03-02 10:40:00,101.46,101.52,101.42,101.47,163368.0,97.6453,97.703,97.6068,97.6549,163368.0
2023-03-02 10:45:00,101.47,101.48,101.38,101.41,233428.0,97.6549,97.6645,97.5683,97.5972,233428.0
2023-03-02 10:50:00,101.4,101.59,101.4,101.57,67740.0,97.5875,97.7704,97.5875,97.7511,67740.0
2023-03-02 10:55:00,101.56,101.59,101.52,101.57,50611.0,97.7415,97.7704,97.703,97.7511,50611.0
2023-03-02 11:00:00,101.57,101.63,101.55,101.56,63616.0,97.7511,97.8089,97.7319,97.7415,63616.0
2023-03-02 11:05:00,101.56,101.67,101.55,101.66,76164.0,97.7415,97.8474,97.7319,97.8378,76164.0
2023-03-02 11:10:00,101.67,101.67,101.55,101.59,48364.0,97.8474,97.8474,97.7319,97.7704,48364.0
2023-03-02 11:15:00,101.58,101.68,101.58,101.59,58828.0,97.7608,97.857,97.7608,97.7704,58828.0
2023-03-02 11:20:00,101.59,101.61,101.51,101.51,281251.0,97.7704,97.7896,97.6934,97.6934,281251.0
2023-03-02 11:25:00,101.51,101.56,101.45,101.49,54575.0,97.6934,97.7415,97.6357,97.6742,54575.0
2023-03-02 11:30:00,101.49,101.59,101.49,101.51,52055.0,97.6742,97.7704,97.6742,97.6934,52055.0
2023-03-02 11:35:00,101.51,101.51,101.45,101.48,38015.0,97.6934,97.6934,97.6357,97.6645,38015.0
2023-03-02 11:40:00,101.48,101.52,101.47,101.49,32694.0,97.6645,97.703,97.6549,97.6742,32694.0
2023-03-02 11:45:00,101.49,101.52,101.45,101.51,47435.0,97.6742,97.703,97.6357,97.6934,47435.0
2023-03-02 11:50:00,101.51,101.57,101.46,101.47,48251.0,97.6934,97.7511,97.6453,97.6549,48251.0
2023-03-02 11:55:00,101.47,101.55,101.43,101.55,44719.0,97.6549,97.7319,97.6164,97.7319,44719.0
2023-03-02 12:00:00,101.55,101.59,101.54,101.57,40843.0,97.7319,97.7704,97.7223,97.7511,40843.0
2023-03-02 12:05:00,101.57,101.59,101.53,101.54,38566.0,97.7511,97.7704,97.7127,97.7223,38566.0
2023-03-02 12:10:00,101.54,101.55,101.49,101.51,33411.0,97.7223,97.7319,97.6742,97.6934,33411.0
2023-03-02 12:15:00,101.5,101.51,101.41,101.42,74293.0,97.6838,97.6934,97.5972,97.6068,74293.0
2023-03-02 12:20:00,101.42,101.51,101.41,101.5,49605.0,97.6068,97.6934,97.5972,97.6838,49605.0
2023-03-02 12:25:00,101.5,101.61,101.49,101.58,43320.0,97.6838,97.7896,97.6742,97.7608,43320.0
2023-03-02 12:30:00,101.59,101.74,101.58,101.7,72739.0,97.7704,97.9148,97.7608,97.8763,72739.0
2023-03-02 12:35:00,101.7,101.71,101.6,101.62,39464.0,97.8763,97.8859,97.78,97.7993,39464.0
2023-03-02 12:40:00,101.62,101.62,101.57,101.61,37432.0,97.7993,97.7993,97.7511,97.7896,37432.0
2023-03-02 12:45:00,101.61,101.63,101.58,101.6,42628.0,97.7896,97.8089,97.7608,97.78,42628.0
2023-03-02 12:50:00,101.6,101.75,101.6,101.74,34152.0,97.78,97.9244,97.78,97.9148,34152.0
2023-03-02 12:55:00,101.74,101.78,101.72,101.78,31288.0,97.9148,97.9533,97.8955,97.9533,31288.0
2023-03-02 13:00:00,101.78,101.81,101.74,101.76,45436.0,97.9533,97.9821,97.9148,97.934,45436.0
2023-03-02 13:05:00,101.76,101.8,101.73,101.76,68829.0,97.934,97.9725,97.9051,97.934,68829.0
2023-03-02 13:10:00,101.76,101.82,101.76,101.82,51215.0,97.934,97.9917,97.934,97.9917,51215.0
2023-03-02 13:15:00,101.82,101.83,101.76,101.82,60524.0,97.9917,98.0014,97.934,97.9917,60524.0
2023-03-02 13:20:00,101.82,101.83,101.72,101.73,43509.0,97.9917,98.0014,97.8955,97.9051,43509.0
2023-03-02 13:25:00,101.73,101.74,101.69,101.7,50539.0,97.9051,97.9148,97.8666,97.8763,50539.0
2023-03-02 13:30:00,101.7,101.76,101.69,101.74,49411.0,97.8763,97.934,97.8666,97.9148,49411.0
2023-03-02 13:35:00,101.75,102.14,101.75,101.97,268561.0,97.9244,98.2997,97.9244,98.1361,268561.0
2023-03-02 13:40:00,101.97,102.03,101.9,101.9,54566.0,98.1361,98.1939,98.0687,98.0687,54566.0
2023-03-02 13:45:00,101.91,101.99,101.9,101.97,46177.0,98.0784,98.1554,98.0687,98.1361,46177.0
2023-03-02 13:50:00,101.98,102.03,101.93,102.0,51071.0,98.1457,98.1939,98.0976,98.165,51071.0
2023-03-02 13:55:00,102.01,102.15,102.0,102.14,97350.0,98.1746,98.3093,98.165,98.2997,97350.0
2023-03-02 14:00:00,102.14,102.32,102.14,102.25,126659.0,98.2997,98.4729,98.2997,98.4056,126659.0
2023-03-02 14:05:00,102.25,102.27,102.19,102.19,117532.0,98.4056,98.4248,98.3478,98.3478,117532.0
2023-03-02 14:10:00,102.2,102.24,102.04,102.05,64653.0,98.3575,98.396,98.2035,98.2131,64653.0
2023-03-02 14:15:00,102.06,102.17,102.03,102.17,46616.0,98.2227,98.3286,98.1939,98.3286,46616.0
2023-03-02 14:20:00,102.17,102.19,102.1,102.15,50096.0,98.3286,98.3478,98.2612,98.3093,50096.0
2023-03-02 14:25:00,102.15,102.26,102.13,102.24,55781.0,98.3093,98.4152,98.2901,98.396,55781.0
2023-03-02 14:30:00,102.24,102.3,102.19,102.2,91210.0,98.396,98.4537,98.3478,98.3575,91210.0
2023-03-02 14:35:00,102.2,102.2,102.09,102.15,124013.0,98.3575,98.3575,98.2516,98.3093,124013.0
2023-03-02 14:40:00,102.15,102.19,102.12,102.14,40821.0,98.3093,98.3478,98.2805,98.2997,40821.0
2023-03-02 14:45:00,102.14,102.18,102.13,102.17,26506.0,98.2997,98.3382,98.2901,98.3286,26506.0
2023-03-02 14:50:00,102.18,102.21,102.13,102.15,65572.0,98.3382,98.3671,98.2901,98.3093,65572.0
2023-03-02 14:55:00,102.14,102.26,102.14,102.22,142832.0,98.2997,98.4152,98.2997,98.3767,142832.0
2023-03-02 15:00:00,102.22,102.33,102.16,102.19,220435.0,98.3767,98.4826,98.319,98.3478,220435.0
2023-03-02 15:05:00,102.19,102.25,102.17,102.23,72506.0,98.3478,98.4056,98.3286,98.3863,72506.0
2023-03-02 15:10:00,102.23,102.38,102.23,102.35,411704.0,98.3863,98.5307,98.3863,98.5018,411704.0
2023-03-02 15:15:00,102.35,102.46,102.3,102.32,163839.0,98.5018,98.6077,98.4537,98.4729,163839.0
2023-03-02 15:20:00,102.32,102.42,102.3,102.4,93117.0,98.4729,98.5692,98.4537,98.5499,93117.0
2023-03-02 15:25:00,102.4,102.5,102.38,102.45,71716.0,98.5499,98.6462,98.5307,98.5981,71716.0
2023-03-02 15:30:00,102.46,102.57,102.46,102.57,126105.0,98.6077,98.7135,98.6077,98.7135,126105.0
2023-03-02 15:35:00,102.56,102.76,102.53,102.69,183202.0,98.7039,98.8964,98.6751,98.829,183202.0
2023-03-02 15:40:00,102.69,102.73,102.63,102.63,225057.0,98.829,98.8675,98.7713,98.7713,225057.0
2023-03-02 15:45:00,102.64,102.68,102.6,102.65,198684.0,98.7809,98.8194,98.7424,98.7905,198684.0
2023-03-02 15:50:00,102.64,102.64,102.48,102.48,518371.0,98.7809,98.7809,98.6269,98.6269,518371.0
2023-03-02 15:55:00,102.49,102.59,102.47,102.58,583783.0,98.6366,98.7328,98.6173,98.7232,583783.0
2023-03-03 09:30:00,102.97,103.02,102.89,102.94,306493.0,99.0985,99.1466,99.0215,99.0696,306493.0
2023-03-03 09:35:00,102.94,102.99,102.79,102.81,153421.0,99.0696,99.1178,98.9253,98.9445,153421.0
2023-03-03 09:40:00,102.82,102.89,102.71,102.73,394473.0,98.9542,99.0215,98.8483,98.8675,394473.0
2023-03-03 09:45:00,102.72,102.81,102.67,102.72,303953.0,98.8579,98.9445,98.8098,98.8579,303953.0
2023-03-03 09:50:00,102.72,102.75,102.48,102.7,303492.0,98.8579,98.8868,98.6269,98.8387,303492.0
2023-03-03 09:55:00,102.7,102.8,102.69,102.72,153270.0,98.8387,98.9349,98.829,98.8579,153270.0
2023-03-03 10:00:00,102.71,102.82,102.45,102.54,233163.0,98.8483,98.9542,98.5981,98.6847,233163.0
2023-03-03 10:05:00,102.54,102.55,102.39,102.42,100862.0,98.6847,98.6943,98.5403,98.5692,100862.0
2023-03-03 10:10:00,102.42,102.63,102.39,102.63,207304.0,98.5692,98.7713,98.5403,98.7713,207304.0
2023-03-03 10:15:00,102.64,102.71,102.59,102.67,126711.0,98.7809,98.8483,98.7328,98.8098,126711.0
2023-03-03 10:20:00,102.68,102.84,102.67,102.8,121848.0,98.8194,98.9734,98.8098,98.9349,121848.0
2023-03-03 10:25:00,102.81,102.89,102.8,102.86,169179.0,98.9445,99.0215,98.9349,98.9926,169179.0
2023-03-03 10:30:00,102.87,102.89,102.77,102.78,106220.0,99.0023,99.0215,98.906,98.9157,106220.0
2023-03-03 10:35:00,102.79,102.81,102.73,102.77,140067.0,98.9253,98.9445,98.8675,98.906,140067.0
2023-03-03 10:40:00,102.78,102.9,102.76,102.87,57239.0,98.9157,99.0311,98.8964,99.0023,57239.0
2023-03-03 10:45:00,102.87,102.96,102.82,102.87,85661.0,99.0023,99.0889,98.9542,99.0023,85661.0
2023-03-03 10:50:00,102.86,102.86,102.77,102.81,50113.0,98.9926,98.9926,98.906,98.9445,50113.0
2023-03-03 10:55:00,102.81,102.9,102.8,102.81,50539.0,98.9445,99.0311,98.9349,98.9445,50539.0
2023-03-03 11:00:00,102.81,102.9,102.8,102.82,206365.0,98.9445,99.0311,98.9349,98.9542,206365.0
2023-03-03 11:05:00,102.83,103.0,102.8,102.98,68403.0,98.9638,99.1274,98.9349,99.1081,68403.0
2023-03-03 11:10:00,102.99,103.01,102.89,102.98,69912.0,99.1178,99.137,99.0215,99.1081,69912.0
2023-03-03 11:15:00,102.98,103.03,102.94,103.0,123060.0,99.1081,99.1563,99.0696,99.1274,123060.0
2023-03-03 11:20:00,102.99,103.01,102.9,102.94,141262.0,99.1178,99.137,99.0311,99.0696,141262.0
2023-03-03 11:25:00,102.95,103.0,102.92,102.99,44912.0,99.0793,99.1274,99.0504,99.1178,44912.0
2023-03-03 11:30:00,102.99,103.02,102.9,102.93,114852.0,99.1178,99.1466,99.0311,99.06,114852.0
2023-03-03 11:35:00,102.94,103.08,102.93,102.97,63049.0,99.0696,99.2044,99.06,99.0985,63049.0
2023-03-03 11:40:00,102.98,103.04,102.96,103.02,47950.0,99.1081,99.1659,99.0889,99.1466,47950.0
2023-03-03 11:45:00,103.03,103.11,103.02,103.06,73067.0,99.1563,99.2332,99.1466,99.1851,73067.0
2023-03-03 11:50:00,103.06,103.17,103.05,103.15,64360.0,99.1851,99.291,99.1755,99.2717,64360.0
2023-03-03 11:55:00,103.15,103.27,103.14,103.22,71246.0,99.2717,99.3872,99.2621,99.3391,71246.0
2023-03-03 12:00:00,103.23,103.26,103.18,103.19,88612.0,99.3487,99.3776,99.3006,99.3102,88612.0
2023-03-03 12:05:00,103.19,103.25,103.17,103.19,76994.0,99.3102,99.368,99.291,99.3102,76994.0
2023-03-03 12:10:00,103.19,103.28,103.19,103.26,45618.0,99.3102,99.3969,99.3102,99.3776,45618.0
2023-03-03 12:15:00,103.25,103.26,103.2,103.25,48503.0,99.368,99.3776,99.3199,99.368,48503.0
2023-03-03 12:20:00,103.24,103.3,103.21,103.28,235680.0,99.3584,99.4161,99.3295,99.3969,235680.0
2023-03-03 12:25:00,103.28,103.29,103.24,103.28,68103.0,99.3969,99.4065,99.3584,99.3969,68103.0
2023-03-03 12:30:00,103.28,103.32,103.26,103.28,44417.0,99.3969,99.4354,99.3776,99.3969,44417.0
2023-03-03 12:35:00,103.27,103.28,103.17,103.2,49569.0,99.3872,99.3969,99.291,99.3199,49569.0
2023-03-03 12:40:00,103.2,103.23,103.18,103.19,52581.0,99.3199,99.3487,99.3006,99.3102,52581.0
2023-03-03 12:45:00,103.19,103.23,103.18,103.21,99547.0,99.3102,99.3487,99.3006,99.3295,99547.0
2023-03-03 12:50:00,103.22,103.29,103.2,103.29,171715.0,99.3391,99.4065,99.3199,99.4065,171715.0
2023-03-03 12:55:00,103.29,103.37,103.28,103.35,72541.0,99.4065,99.4835,99.3969,99.4642,72541.0
2023-03-03 13:00:00,103.36,103.4,103.33,103.38,79571.0,99.4738,99.5123,99.445,99.4931,79571.0
2023-03-03 13:05:00,103.39,103.44,103.36,103.41,73810.0,99.5027,99.5508,99.4738,99.522,73810.0
2023-03-03 13:10:00,103.41,103.44,103.4,103.43,52825.0,99.522,99.5508,99.5123,99.5412,52825.0
2023-03-03 13:15:00,103.42,103.42,103.35,103.36,88125.0,99.5316,99.5316,99.4642,99.4738,88125.0
2023-03-03 13:20:00,103.36,103.39,103.34,103.39,55636.0,99.4738,99.5027,99.4546,99.5027,55636.0
2023-03-03 13:25:00,103.39,103.43,103.36,103.41,80265.0,99.5027,99.5412,99.4738,99.522,80265.0
2023-03-03 13:30:00,103.42,103.44,103.35,103.36,111365.0,99.5316,99.5508,99.4642,99.4738,111365.0
2023-03-03 13:35:00,103.36,103.39,103.34,103.38,117926.0,99.4738,99.5027,99.4546,99.4931,117926.0
2023-03-03 13:40:00,103.38,103.43,103.36,103.42,78851.0,99.4931,99.5412,99.4738,99.5316,78851.0
2023-03-03 13:45:00,103.42,103.46,103.39,103.45,70247.0,99.5316,99.5701,99.5027,99.5605,70247.0
2023-03-03 13:50:00,103.45,103.45,103.41,103.45,70586.0,99.5605,99.5605,99.522,99.5605,70586.0
2023-03-03 13:55:00,103.45,103.47,103.41,103.45,58688.0,99.5605,99.5797,99.522,99.5605,58688.0
2023-03-03 14:00:00,103.46,103.46,103.37,103.39,139351.0,99.5701,99.5701,99.4835,99.5027,139351.0
2023-03-03 14:05:00,103.38,103.43,103.36,103.42,123457.0,99.4931,99.5412,99.4738,99.5316,123457.0
2023-03-03 14:10:00,103.42,103.52,103.42,103.51,100444.0,99.5316,99.6278,99.5316,99.6182,100444.0
2023-03-03 14:15:00,103.52,103.52,103.46,103.46,74130.0,99.6278,99.6278,99.5701,99.5701,74130.0
2023-03-03 14:20:00,103.47,103.51,103.46,103.51,68070.0,99.5797,99.6182,99.5701,99.6182,68070.0
2023-03-03 14:25:00,103.51,103.57,103.5,103.56,105325.0,99.6182,99.676,99.6086,99.6663,105325.0
2023-03-03 14:30:00,103.56,103.61,103.54,103.59,160242.0,99.6663,99.7144,99.6471,99.6952,160242.0
2023-03-03 14:35:00,103.59,103.6,103.5,103.51,91198.0,99.6952,99.7048,99.6086,99.6182,91198.0
2023-03-03 14:40:00,103.52,103.56,103.51,103.52,66323.0,99.6278,99.6663,99.6182,99.6278,66323.0
2023-03-03 14:45:00,103.52,103.61,103.51,103.6,91358.0,99.6278,99.7144,99.6182,99.7048,91358.0
2023-03-03 14:50:00,103.6,103.62,103.58,103.6,77799.0,99.7048,99.7241,99.6856,99.7048,77799.0
2023-03-03 14:55:00,103.6,103.67,103.58,103.66,65500.0,99.7048,99.7722,99.6856,99.7626,65500.0
2023-03-03 15:00:00,103.66,103.72,103.62,103.72,109332.0,99.7626,99.8203,99.7241,99.8203,109332.0
2023-03-03 15:05:00,103.72,103.84,103.71,103.84,114567.0,99.8203,99.9358,99.8107,99.9358,114567.0
2023-03-03 15:10:00,103.83,103.83,103.74,103.76,76255.0,99.9262,99.9262,99.8396,99.8588,76255.0
2023-03-03 15:15:00,103.75,103.8,103.71,103.74,175424.0,99.8492,99.8973,99.8107,99.8396,175424.0
2023-03-03 15:20:00,103.75,103.79,103.69,103.7,186903.0,99.8492,99.8877,99.7914,99.8011,186903.0
2023-03-03 15:25:00,103.71,103.76,103.66,103.74,70094.0,99.8107,99.8588,99.7626,99.8396,70094.0
2023-03-03 15:30:00,103.74,103.75,103.68,103.7,152543.0,99.8396,99.8492,99.7818,99.8011,152543.0
2023-03-03 15:35:00,103.7,103.7,103.6,103.64,109735.0,99.8011,99.8011,99.7048,99.7433,109735.0
2023-03-03 15:40:00,103.65,103.67,103.58,103.66,230832.0,99.7529,99.7722,99.6856,99.7626,230832.0
2023-03-03 15:45:00,103.65,103.71,103.61,103.7,148200.0,99.7529,99.8107,99.7144,99.8011,148200.0
2023-03-03 15:50:00,103.71,103.71,103.59,103.63,485488.0,99.8107,99.8107,99.6952,99.7337,485488.0
2023-03-03 15:55:00,103.63,103.71,103.6,103.67,700662.0,99.7337,99.8107,99.7048,99.7722,700662.0
2023-03-06 09:30:00,103.63,103.84,103.6,103.84,527680.0,99.7337,99.9358,99.7048,99.9358,527680.0
2023-03-06 09:35:00,103.83,103.95,103.78,103.91,176514.0,99.9262,100.0417,99.8781,100.0032,176514.0
2023-03-06 09:40:00,103.91,103.93,103.75,103.9,153472.0,100.0032,100.0224,99.8492,99.9935,153472.0
2023-03-06 09:45:00,103.9,103.97,103.86,103.9,137954.0,99.9935,100.0609,99.955,99.9935,137954.0
2023-03-06 09:50:00,103.9,103.96,103.82,103.85,125213.0,99.9935,100.0513,99.9166,99.9454,125213.0
2023-03-06 09:55:00,103.84,103.91,103.77,103.87,91075.0,99.9358,100.0032,99.8684,99.9647,91075.0
2023-03-06 10:00:00,103.87,103.92,103.74,103.88,139153.0,99.9647,100.0128,99.8396,99.9743,139153.0
2023-03-06 10:05:00,103.88,104.09,103.85,104.04,205541.0,99.9743,100.1764,99.9454,100.1283,205541.0
2023-03-06 10:10:00,104.04,104.13,104.01,104.09,103635.0,100.1283,100.2149,100.0994,100.1764,103635.0
2023-03-06 10:15:00,104.11,104.17,104.06,104.13,95897.0,100.1956,100.2534,100.1475,100.2149,95897.0
2023-03-06 10:20:00,104.14,104.14,104.02,104.09,97213.0,100.2245,100.2245,100.109,100.1764,97213.0
2023-03-06 10:25:00,104.09,104.14,104.04,104.05,84053.0,100.1764,100.2245,100.1283,100.1379,84053.0
2023-03-06 10:30:00,104.06,104.18,104.06,104.13,95059.0,100.1475,100.263,100.1475,100.2149,95059.0
2023-03-06 10:35:00,104.12,104.14,104.04,104.05,57561.0,100.2053,100.2245,100.1283,100.1379,57561.0
2023-03-06 10:40:00,104.05,104.11,103.99,104.06,89715.0,100.1379,100.1956,100.0802,100.1475,89715.0
2023-03-06 10:45:00,104.07,104.07,103.98,104.04,80940.0,100.1572,100.1572,100.0705,100.1283,80940.0
2023-03-06 10:50:00,104.04,104.09,103.99,104.07,81647.0,100.1283,100.1764,100.0802,100.1572,81647.0
2023-03-06 10:55:00,104.06,104.08,103.9,103.91,99403.0,100.1475,100.1668,99.9935,100.0032,99403.0
2023-03-06 11:00:00,103.91,103.98,103.91,103.94,65340.0,100.0032,100.0705,100.0032,100.032,65340.0
2023-03-06 11:05:00,103.94,103.95,103.87,103.89,92640.0,100.032,100.0417,99.9647,99.9839,92640.0
2023-03-06 11:10:00,103.89,103.92,103.86,103.91,109175.0,99.9839,100.0128,99.955,100.0032,109175.0
2023-03-06 11:15:00,103.93,103.96,103.87,103.91,87261.0,100.0224,100.0513,99.9647,100.0032,87261.0
2023-03-06 11:20:00,103.9,103.91,103.77,103.8,85082.0,99.9935,100.0032,99.8684,99.8973,85082.0
2023-03-06 11:25:00,103.81,103.83,103.69,103.71,164142.0,99.9069,99.9262,99.7914,99.8107,164142.0
2023-03-06 11:30:00,103.72,103.75,103.68,103.71,70021.0,99.8203,99.8492,99.7818,99.8107,70021.0
2023-03-06 11:35:00,103.72,103.79,103.68,103.78,95227.0,99.8203,99.8877,99.7818,99.8781,95227.0
2023-03-06 11:40:00,103.79,103.8,103.7,103.72,95337.0,99.8877,99.8973,99.8011,99.8203,95337.0
2023-03-06 11:45:00,103.72,103.74,103.65,103.71,72980.0,99.8203,99.8396,99.7529,99.8107,72980.0
2023-03-06 11:50:00,103.72,103.79,103.68,103.79,52124.0,99.8203,99.8877,99.7818,99.8877,52124.0
2023-03-06 11:55:00,103.79,103.87,103.78,103.84,162176.0,99.8877,99.9647,99.8781,99.9358,162176.0
2023-03-06 12:00:00,103.84,103.9,103.81,103.88,52809.0,99.9358,99.9935,99.9069,99.9743,52809.0
2023-03-06 12:05:00,103.88,103.93,103.84,103.93,147946.0,99.9743,100.0224,99.9358,100.0224,147946.0
2023-03-06 12:10:00,103.93,103.98,103.92,103.97,52725.0,100.0224,100.0705,100.0128,100.0609,52725.0
2023-03-06 12:15:00,103.98,104.01,103.92,103.98,67083.0,100.0705,100.0994,100.0128,100.0705,67083.0
2023-03-06 12:20:00,103.97,103.98,103.9,103.91,46946.0,100.0609,100.0705,99.9935,100.0032,46946.0
2023-03-06 12:25:00,103.91,103.91,103.84,103.87,71058.0,100.0032,100.0032,99.9358,99.9647,71058.0
2023-03-06 12:30:00,103.87,103.87,103.77,103.79,56609.0,99.9647,99.9647,99.8684,99.8877,56609.0
2023-03-06 12:35:00,103.79,103.8,103.73,103.74,44918.0,99.8877,99.8973,99.8299,99.8396,44918.0
2023-03-06 12:40:00,103.73,103.77,103.7,103.72,106641.0,99.8299,99.8684,99.8011,99.8203,106641.0
2023-03-06 12:45:00,103.72,103.72,103.62,103.65,117463.0,99.8203,99.8203,99.7241,99.7529,117463.0
2023-03-06 12:50:00,103.64,103.68,103.62,103.67,55753.0,99.7433,99.7818,99.7241,99.7722,55753.0
2023-03-06 12:55:00,103.67,103.73,103.63,103.7,59171.0,99.7722,99.8299,99.7337,99.8011,59171.0
2023-03-06 13:00:00,103.69,103.71,103.63,103.65,49037.0,99.7914,99.8107,99.7337,99.7529,49037.0
2023-03-06 13:05:00,103.66,103.69,103.58,103.63,52534.0,99.7626,99.7914,99.6856,99.7337,52534.0
2023-03-06 13:10:00,103.62,103.65,103.59,103.64,47581.0,99.7241,99.7529,99.6952,99.7433,47581.0
2023-03-06 13:15:00,103.64,103.67,103.61,103.67,32979.0,99.7433,99.7722,99.7144,99.7722,32979.0
2023-03-06 13:20:00,103.67,103.68,103.6,103.61,39711.0,99.7722,99.7818,99.7048,99.7144,39711.0
2023-03-06 13:25:00,103.61,103.65,103.55,103.59,40302.0,99.7144,99.7529,99.6567,99.6952,40302.0
2023-03-06 13:30:00,103.58,103.61,103.55,103.57,59529.0,99.6856,99.7144,99.6567,99.676,59529.0
2023-03-06 13:35:00,103.57,103.59,103.5,103.52,67126.0,99.676,99.6952,99.6086,99.6278,67126.0
2023-03-06 13:40:00,103.51,103.55,103.48,103.54,67458.0,99.6182,99.6567,99.5893,99.6471,67458.0
2023-03-06 13:45:00,103.53,103.54,103.46,103.48,55798.0,99.6375,99.6471,99.5701,99.5893,55798.0
2023-03-06 13:50:00,103.48,103.52,103.45,103.49,64078.0,99.5893,99.6278,99.5605,99.599,64078.0
2023-03-06 13:55:00,103.5,103.53,103.43,103.48,215785.0,99.6086,99.6375,99.5412,99.5893,215785.0
2023-03-06 14:00:00,103.48,103.53,103.47,103.52,63299.0,99.5893,99.6375,99.5797,99.6278,63299.0
2023-03-06 14:05:00,103.51,103.56,103.49,103.52,62929.0,99.6182,99.6663,99.599,99.6278,62929.0
2023-03-06 14:10:00,103.52,103.57,103.49,103.55,85255.0,99.6278,99.676,99.599,99.6567,85255.0
2023-03-06 14:15:00,103.55,103.57,103.45,103.47,69034.0,99.6567,99.676,99.5605,99.5797,69034.0
2023-03-06 14:20:00,103.47,103.51,103.45,103.48,65417.0,99.5797,99.6182,99.5605,99.5893,65417.0
2023-03-06 14:25:00,103.48,103.49,103.4,103.49,95602.0,99.5893,99.599,99.5123,99.599,95602.0
2023-03-06 14:30:00,103.49,103.56,103.47,103.48,91830.0,99.599,99.6663,99.5797,99.5893,91830.0
2023-03-06 14:35:00,103.48,103.52,103.46,103.52,64970.0,99.5893,99.6278,99.5701,99.6278,64970.0
2023-03-06 14:40:00,103.52,103.59,103.49,103.55,50336.0,99.6278,99.6952,99.599,99.6567,50336.0
2023-03-06 14:45:00,103.55,103.55,103.44,103.45,58211.0,99.6567,99.6567,99.5508,99.5605,58211.0
2023-03-06 14:50:00,103.45,103.48,103.41,103.47,52839.0,99.5605,99.5893,99.522,99.5797,52839.0
2023-03-06 14:55:00,103.46,103.51,103.41,103.45,94243.0,99.5701,99.6182,99.522,99.5605,94243.0
2023-03-06 15:00:00,103.45,103.49,103.42,103.44,86412.0,99.5605,99.599,99.5316,99.5508,86412.0
2023-03-06 15:05:00,103.44,103.54,103.43,103.54,60032.0,99.5508,99.6471,99.5412,99.6471,60032.0
2023-03-06 15:10:00,103.55,103.57,103.42,103.45,145174.0,99.6567,99.676,99.5316,99.5605,145174.0
2023-03-06 15:15:00,103.45,103.46,103.38,103.42,118160.0,99.5605,99.5701,99.4931,99.5316,118160.0
2023-03-06 15:20:00,103.41,103.44,103.34,103.37,272688.0,99.522,99.5508,99.4546,99.4835,272688.0
2023-03-06 15:25:00,103.37,103.42,103.35,103.35,61039.0,99.4835,99.5316,99.4642,99.4642,61039.0
2023-03-06 15:30:00,103.34,103.43,103.33,103.39,80270.0,99.4546,99.5412,99.445,99.5027,80270.0
2023-03-06 15:35:00,103.4,103.45,103.37,103.44,110738.0,99.5123,99.5605,99.4835,99.5508,110738.0
2023-03-06 15:40:00,103.44,103.49,103.41,103.48,141698.0,99.5508,99.599,99.522,99.5893,141698.0
2023-03-06 15:45:00,103.48,103.51,103.45,103.5,186336.0,99.5893,99.6182,99.5605,99.6086,186336.0
2023-03-06 15:50:00,103.49,103.55,103.47,103.5,387610.0,99.599,99.6567,99.5797,99.6086,387610.0
2023-03-06 15:55:00,103.49,103.53,103.45,103.47,420740.0,99.599,99.6375,99.5605,99.5797,420740.0
2023-03-07 09:30:00,103.49,103.52,103.33,103.51,262468.0,99.599,99.6278,99.445,99.6182,262468.0
2023-03-07 09:35:00,103.51,103.59,103.42,103.57,98425.0,99.6182,99.6952,99.5316,99.676,98425.0
2023-03-07 09:40:00,103.57,103.61,103.4,103.4,73987.0,99.676,99.7144,99.5123,99.5123,73987.0
2023-03-07 09:45:00,103.39,103.61,103.38,103.57,111821.0,99.5027,99.7144,99.4931,99.676,111821.0
2023-03-07 09:50:00,103.58,103.64,103.5,103.57,74101.0,99.6856,99.7433,99.6086,99.676,74101.0
2023-03-07 09:55:00,103.57,103.63,103.47,103.56,46715.0,99.676,99.7337,99.5797,99.6663,46715.0
2023-03-07 10:00:00,103.56,103.58,103.04,103.08,310901.0,99.6663,99.6856,99.1659,99.2044,310901.0
2023-03-07 10:05:00,103.07,103.16,102.87,102.95,151471.0,99.1948,99.2814,99.0023,99.0793,151471.0
2023-03-07 10:10:00,102.94,102.98,102.81,102.95,138969.0,99.0696,99.1081,98.9445,99.0793,138969.0
2023-03-07 10:15:00,102.94,103.03,102.85,103.0,228793.0,99.0696,99.1563,98.983,99.1274,228793.0
2023-03-07 10:20:00,103.0,103.27,102.94,103.15,163926.0,99.1274,99.3872,99.0696,99.2717,163926.0
2023-03-07 10:25:00,103.16,103.17,103.01,103.07,154738.0,99.2814,99.291,99.137,99.1948,154738.0
2023-03-07 10:30:00,103.06,103.36,103.05,103.28,212423.0,99.1851,99.4738,99.1755,99.3969,212423.0
2023-03-07 10:35:00,103.28,103.38,103.1,103.14,369451.0,99.3969,99.4931,99.2236,99.2621,369451.0
2023-03-07 10:40:00,103.15,103.17,102.92,102.95,168615.0,99.2717,99.291,99.0504,99.0793,168615.0
2023-03-07 10:45:00,102.95,103.24,102.91,103.16,264295.0,99.0793,99.3584,99.0408,99.2814,264295.0
2023-03-07 10:50:00,103.16,103.17,102.88,103.09,130563.0,99.2814,99.291,99.0119,99.214,130563.0
2023-03-07 10:55:00,103.09,103.11,102.86,102.88,114161.0,99.214,99.2332,98.9926,99.0119,114161.0
2023-03-07 11:00:00,102.89,103.01,102.81,102.95,127298.0,99.0215,99.137,98.9445,99.0793,127298.0
2023-03-07 11:05:00,102.93,103.0,102.87,102.93,122666.0,99.06,99.1274,99.0023,99.06,122666.0
2023-03-07 11:10:00,102.93,103.03,102.85,102.87,158179.0,99.06,99.1563,98.983,99.0023,158179.0
2023-03-07 11:15:00,102.87,102.93,102.83,102.89,109202.0,99.0023,99.06,98.9638,99.0215,109202.0
2023-03-07 11:20:00,102.9,102.91,102.78,102.83,107649.0,99.0311,99.0408,98.9157,98.9638,107649.0
2023-03-07 11:25:00,102.83,102.89,102.77,102.79,141139.0,98.9638,99.0215,98.906,98.9253,141139.0
2023-03-07 11:30:00,102.79,102.86,102.77,102.79,102498.0,98.9253,98.9926,98.906,98.9253,102498.0
2023-03-07 11:35:00,102.79,102.9,102.76,102.87,58188.0,98.9253,99.0311,98.8964,99.0023,58188.0
2023-03-07 11:40:00,102.88,102.92,102.76,102.92,107423.0,99.0119,99.0504,98.8964,99.0504,107423.0
2023-03-07 11:45:00,102.92,102.94,102.82,102.91,85241.0,99.0504,99.0696,98.9542,99.0408,85241.0
2023-03-07 11:50:00,102.91,102.98,102.8,102.84,99215.0,99.0408,99.1081,98.9349,98.9734,99215.0
2023-03-07 11:55:00,102.82,102.82,102.71,102.73,107007.0,98.9542,98.9542,98.8483,98.8675,107007.0
2023-03-07 12:00:00,102.73,102.78,102.7,102.7,66474.0,98.8675,98.9157,98.8387,98.8387,66474.0
2023-03-07 12:05:00,102.7,102.74,102.68,102.73,52513.0,98.8387,98.8772,98.8194,98.8675,52513.0
2023-03-07 12:10:00,102.72,102.79,102.67,102.68,60629.0,98.8579,98.9253,98.8098,98.8194,60629.0
2023-03-07 12:15:00,102.69,102.84,102.66,102.83,64081.0,98.829,98.9734,98.8002,98.9638,64081.0
2023-03-07 12:20:00,102.86,103.14,102.86,102.94,205704.0,98.9926,99.2621,98.9926,99.0696,205704.0
2023-03-07 12:25:00,102.95,103.06,102.88,102.88,124519.0,99.0793,99.1851,99.0119,99.0119,124519.0
2023-03-07 12:30:00,102.88,102.92,102.85,102.87,85878.0,99.0119,99.0504,98.983,99.0023,85878.0
2023-03-07 12:35:00,102.87,102.9,102.78,102.82,77677.0,99.0023,99.0311,98.9157,98.9542,77677.0
2023-03-07 12:40:00,102.83,102.83,102.7,102.75,72429.0,98.9638,98.9638,98.8387,98.8868,72429.0
2023-03-07 12:45:00,102.75,102.81,102.72,102.78,36655.0,98.8868,98.9445,98.8579,98.9157,36655.0
2023-03-07 12:50:00,102.78,102.82,102.7,102.7,63422.0,98.9157,98.9542,98.8387,98.8387,63422.0
2023-03-07 12:55:00,102.7,102.73,102.63,102.64,65739.0,98.8387,98.8675,98.7713,98.7809,65739.0
2023-03-07 13:00:00,102.64,102.65,102.54,102.54,104505.0,98.7809,98.7905,98.6847,98.6847,104505.0
2023-03-07 13:05:00,102.55,102.55,102.45,102.48,248330.0,98.6943,98.6943,98.5981,98.6269,248330.0
2023-03-07 13:10:00,102.49,102.53,102.47,102.52,117126.0,98.6366,98.6751,98.6173,98.6654,117126.0
2023-03-07 13:15:00,102.51,102.56,102.49,102.5,37911.0,98.6558,98.7039,98.6366,98.6462,37911.0
2023-03-07 13:20:00,102.51,102.55,102.48,102.49,84596.0,98.6558,98.6943,98.6269,98.6366,84596.0
2023-03-07 13:25:00,102.48,102.56,102.48,102.51,41846.0,98.6269,98.7039,98.6269,98.6558,41846.0
2023-03-07 13:30:00,102.5,102.58,102.43,102.44,95207.0,98.6462,98.7232,98.5788,98.5884,95207.0
2023-03-07 13:35:00,102.43,102.48,102.39,102.44,59962.0,98.5788,98.6269,98.5403,98.5884,59962.0
2023-03-07 13:40:00,102.45,102.45,102.34,102.37,107661.0,98.5981,98.5981,98.4922,98.5211,107661.0
2023-03-07 13:45:00,102.36,102.4,102.3,102.32,127293.0,98.5114,98.5499,98.4537,98.4729,127293.0
2023-03-07 13:50:00,102.32,102.34,102.26,102.3,117492.0,98.4729,98.4922,98.4152,98.4537,117492.0
2023-03-07 13:55:00,102.31,102.33,102.26,102.26,53667.0,98.4633,98.4826,98.4152,98.4152,53667.0
2023-03-07 14:00:00,102.26,102.36,102.25,102.29,65441.0,98.4152,98.5114,98.4056,98.4441,65441.0
2023-03-07 14:05:00,102.28,102.3,102.24,102.28,48468.0,98.4345,98.4537,98.396,98.4345,48468.0
2023-03-07 14:10:00,102.27,102.33,102.25,102.3,68503.0,98.4248,98.4826,98.4056,98.4537,68503.0
2023-03-07 14:15:00,102.3,102.37,102.25,102.34,82490.0,98.4537,98.5211,98.4056,98.4922,82490.0
2023-03-07 14:20:00,102.34,102.35,102.21,102.23,61034.0,98.4922,98.5018,98.3671,98.3863,61034.0
2023-03-07 14:25:00,102.23,102.26,102.2,102.25,31172.0,98.3863,98.4152,98.3575,98.4056,31172.0
2023-03-07 14:30:00,102.24,102.29,102.18,102.2,68569.0,98.396,98.4441,98.3382,98.3575,68569.0
2023-03-07 14:35:00,102.19,102.23,102.16,102.18,48734.0,98.3478,98.3863,98.319,98.3382,48734.0
2023-03-07 14:40:00,102.18,102.23,102.14,102.15,69691.0,98.3382,98.3863,98.2997,98.3093,69691.0
2023-03-07 14:45:00,102.14,102.22,102.12,102.12,58380.0,98.2997,98.3767,98.2805,98.2805,58380.0
2023-03-07 14:50:00,102.12,102.15,102.1,102.11,69306.0,98.2805,98.3093,98.2612,98.2708,69306.0
2023-03-07 14:55:00,102.1,102.12,102.07,102.11,97837.0,98.2612,98.2805,98.2323,98.2708,97837.0
2023-03-07 15:00:00,102.11,102.21,102.1,102.17,71097.0,98.2708,98.3671,98.2612,98.3286,71097.0
2023-03-07 15:05:00,102.17,102.26,102.17,102.23,51469.0,98.3286,98.4152,98.3286,98.3863,51469.0
2023-03-07 15:10:00,102.24,102.33,102.23,102.3,135949.0,98.396,98.4826,98.3863,98.4537,135949.0
2023-03-07 15:15:00,102.31,102.39,102.3,102.38,111033.0,98.4633,98.5403,98.4537,98.5307,111033.0
2023-03-07 15:20:00,102.38,102.4,102.34,102.35,131806.0,98.5307,98.5499,98.4922,98.5018,131806.0
2023-03-07 15:25:00,102.35,102.35,102.25,102.26,210405.0,98.5018,98.5018,98.4056,98.4152,210405.0
2023-03-07 15:30:00,102.27,102.43,102.23,102.41,349274.0,98.4248,98.5788,98.3863,98.5596,349274.0
2023-03-07 15:35:00,102.41,102.44,102.37,102.4,107917.0,98.5596,98.5884,98.5211,98.5499,107917.0
2023-03-07 15:40:00,102.4,102.44,102.32,102.32,81201.0,98.5499,98.5884,98.4729,98.4729,81201.0
2023-03-07 15:45:00,102.32,102.35,102.24,102.27,137856.0,98.4729,98.5018,98.396,98.4248,137856.0
2023-03-07 15:50:00,102.27,102.28,102.18,102.19,368518.0,98.4248,98.4345,98.3382,98.3478,368518.0
2023-03-07 15:55:00,102.18,102.2,102.13,102.17,444427.0,98.3382,98.3575,98.2901,98.3286,444427.0
2023-03-08 09:30:00,102.23,102.46,102.23,102.33,212396.0,98.3863,98.6077,98.3863,98.4826,212396.0
2023-03-08 09:35:00,102.33,102.41,102.16,102.18,192615.0,98.4826,98.5596,98.319,98.3382,192615.0
2023-03-08 09:40:00,102.18,102.38,102.17,102.23,114883.0,98.3382,98.5307,98.3286,98.3863,114883.0
2023-03-08 09:45:00,102.23,102.37,102.22,102.33,178949.0,98.3863,98.5211,98.3767,98.4826,178949.0
2023-03-08 09:50:00,102.34,102.52,102.3,102.44,90115.0,98.4922,98.6654,98.4537,98.5884,90115.0
2023-03-08 09:55:00,102.45,102.52,102.45,102.52,61585.0,98.5981,98.6654,98.5981,98.6654,61585.0
2023-03-08 10:00:00,102.52,102.54,102.04,102.37,283362.0,98.6654,98.6847,98.2035,98.5211,283362.0
2023-03-08 10:05:00,102.38,102.46,102.29,102.41,96361.0,98.5307,98.6077,98.4441,98.5596,96361.0
2023-03-08 10:10:00,102.41,102.56,102.38,102.44,121527.0,98.5596,98.7039,98.5307,98.5884,121527.0
2023-03-08 10:15:00,102.44,102.44,102.22,102.28,100358.0,98.5884,98.5884,98.3767,98.4345,100358.0
2023-03-08 10:20:00,102.29,102.62,102.17,102.59,118499.0,98.4441,98.7617,98.3286,98.7328,118499.0
2023-03-08 10:25:00,102.58,102.64,102.43,102.44,101519.0,98.7232,98.7809,98.5788,98.5884,101519.0
2023-03-08 10:30:00,102.44,102.62,102.38,102.59,116311.0,98.5884,98.7617,98.5307,98.7328,116311.0
2023-03-08 10:35:00,102.6,102.62,102.44,102.48,80174.0,98.7424,98.7617,98.5884,98.6269,80174.0
2023-03-08 10:40:00,102.49,102.5,102.39,102.41,103070.0,98.6366,98.6462,98.5403,98.5596,103070.0
2023-03-08 10:45:00,102.42,102.43,102.26,102.26,92476.0,98.5692,98.5788,98.4152,98.4152,92476.0
2023-03-08 10:50:00,102.26,102.27,102.16,102.19,81461.0,98.4152,98.4248,98.319,98.3478,81461.0
2023-03-08 10:55:00,102.19,102.22,102.1,102.14,62929.0,98.3478,98.3767,98.2612,98.2997,62929.0
2023-03-08 11:00:00,102.15,102.24,102.12,102.16,146534.0,98.3093,98.396,98.2805,98.319,146534.0
2023-03-08 11:05:00,102.16,102.23,102.13,102.16,214979.0,98.319,98.3863,98.2901,98.319,214979.0
2023-03-08 11:10:00,102.17,102.2,102.07,102.14,63053.0,98.3286,98.3575,98.2323,98.2997,63053.0
2023-03-08 11:15:00,102.13,102.2,102.07,102.07,118140.0,98.2901,98.3575,98.2323,98.2323,118140.0
2023-03-08 11:20:00,102.08,102.17,102.06,102.14,128579.0,98.242,98.3286,98.2227,98.2997,128579.0
2023-03-08 11:25:00,102.14,102.2,102.1,102.18,352977.0,98.2997,98.3575,98.2612,98.3382,352977.0
2023-03-08 11:30:00,102.19,102.2,102.06,102.08,111627.0,98.3478,98.3575,98.2227,98.242,111627.0
2023-03-08 11:35:00,102.07,102.09,101.98,102.07,109065.0,98.2323,98.2516,98.1457,98.2323,109065.0
2023-03-08 11:40:00,102.08,102.18,102.08,102.14,82718.0,98.242,98.3382,98.242,98.2997,82718.0
2023-03-08 11:45:00,102.14,102.38,102.14,102.34,91886.0,98.2997,98.5307,98.2997,98.4922,91886.0
2023-03-08 11:50:00,102.34,102.37,102.31,102.32,76358.0,98.4922,98.5211,98.4633,98.4729,76358.0
2023-03-08 11:55:00,102.32,102.34,102.26,102.3,87028.0,98.4729,98.4922,98.4152,98.4537,87028.0
2023-03-08 12:00:00,102.3,102.35,102.25,102.25,33993.0,98.4537,98.5018,98.4056,98.4056,33993.0
2023-03-08 12:05:00,102.26,102.3,102.17,102.19,40002.0,98.4152,98.4537,98.3286,98.3478,40002.0
2023-03-08 12:10:00,102.18,102.2,102.07,102.08,37246.0,98.3382,98.3575,98.2323,98.242,37246.0
2023-03-08 12:15:00,102.08,102.17,102.06,102.17,44101.0,98.242,98.3286,98.2227,98.3286,44101.0
2023-03-08 12:20:00,102.17,102.17,102.12,102.14,82237.0,98.3286,98.3286,98.2805,98.2997,82237.0
2023-03-08 12:25:00,102.14,102.15,102.02,102.05,65601.0,98.2997,98.3093,98.1842,98.2131,65601.0
2023-03-08 12:30:00,102.05,102.05,101.86,101.94,158659.0,98.2131,98.2131,98.0302,98.1072,158659.0
2023-03-08 12:35:00,101.95,102.06,101.93,102.04,131646.0,98.1169,98.2227,98.0976,98.2035,131646.0
2023-03-08 12:40:00,102.05,102.1,102.02,102.03,126634.0,98.2131,98.2612,98.1842,98.1939,126634.0
2023-03-08 12:45:00,102.03,102.07,101.98,102.02,216711.0,98.1939,98.2323,98.1457,98.1842,216711.0
2023-03-08 12:50:00,102.03,102.03,101.97,102.0,128903.0,98.1939,98.1939,98.1361,98.165,128903.0
2023-03-08 12:55:00,102.0,102.01,101.93,101.98,82442.0,98.165,98.1746,98.0976,98.1457,82442.0
2023-03-08 13:00:00,101.97,102.03,101.85,101.88,178389.0,98.1361,98.1939,98.0206,98.0495,178389.0
2023-03-08 13:05:00,101.88,101.92,101.82,101.83,156904.0,98.0495,98.088,97.9917,98.0014,156904.0
2023-03-08 13:10:00,101.82,101.92,101.78,101.84,121622.0,97.9917,98.088,97.9533,98.011,121622.0
2023-03-08 13:15:00,101.84,101.86,101.78,101.81,153879.0,98.011,98.0302,97.9533,97.9821,153879.0
2023-03-08 13:20:00,101.8,101.85,101.76,101.82,115236.0,97.9725,98.0206,97.934,97.9917,115236.0
2023-03-08 13:25:00,101.83,101.83,101.69,101.72,132001.0,98.0014,98.0014,97.8666,97.8955,132001.0
2023-03-08 13:30:00,101.72,101.78,101.69,101.73,109756.0,97.8955,97.9533,97.8666,97.9051,109756.0
2023-03-08 13:35:00,101.72,101.73,101.67,101.69,94388.0,97.8955,97.9051,97.8474,97.8666,94388.0
2023-03-08 13:40:00,101.68,101.71,101.65,101.69,96672.0,97.857,97.8859,97.8281,97.8666,96672.0
2023-03-08 13:45:00,101.69,101.74,101.67,101.7,81606.0,97.8666,97.9148,97.8474,97.8763,81606.0
2023-03-08 13:50:00,101.69,101.78,101.65,101.78,91737.0,97.8666,97.9533,97.8281,97.9533,91737.0
2023-03-08 13:55:00,101.78,101.8,101.7,101.74,94283.0,97.9533,97.9725,97.8763,97.9148,94283.0
2023-03-08 14:00:00,101.74,101.83,101.73,101.78,66421.0,97.9148,98.0014,97.9051,97.9533,66421.0
2023-03-08 14:05:00,101.78,101.82,101.74,101.82,79874.0,97.9533,97.9917,97.9148,97.9917,79874.0
2023-03-08 14:10:00,101.82,101.91,101.81,101.84,91834.0,97.9917,98.0784,97.9821,98.011,91834.0
2023-03-08 14:15:00,101.83,101.87,101.79,101.86,101923.0,98.0014,98.0399,97.9629,98.0302,101923.0
2023-03-08 14:20:00,101.85,101.89,101.84,101.86,124982.0,98.0206,98.0591,98.011,98.0302,124982.0
2023-03-08 14:25:00,101.85,101.9,101.82,101.9,114530.0,98.0206,98.0687,97.9917,98.0687,114530.0
2023-03-08 14:30:00,101.9,101.93,101.86,101.88,131867.0,98.0687,98.0976,98.0302,98.0495,131867.0
2023-03-08 14:35:00,101.86,101.93,101.85,101.9,60705.0,98.0302,98.0976,98.0206,98.0687,60705.0
2023-03-08 14:40:00,101.89,101.93,101.85,101.87,61973.0,98.0591,98.0976,98.0206,98.0399,61973.0
2023-03-08 14:45:00,101.87,101.88,101.83,101.83,57916.0,98.0399,98.0495,98.0014,98.0014,57916.0
2023-03-08 14:50:00,101.83,101.84,101.79,101.83,53321.0,98.0014,98.011,97.9629,98.0014,53321.0
2023-03-08 14:55:00,101.83,101.83,101.78,101.79,53208.0,98.0014,98.0014,97.9533,97.9629,53208.0
2023-03-08 15:00:00,101.79,101.87,101.79,101.84,108215.0,97.9629,98.0399,97.9629,98.011,108215.0
2023-03-08 15:05:00,101.84,101.88,101.79,101.88,47742.0,98.011,98.0495,97.9629,98.0495,47742.0
2023-03-08 15:10:00,101.88,101.88,101.83,101.87,65684.0,98.0495,98.0495,98.0014,98.0399,65684.0
2023-03-08 15:15:00,101.87,101.89,101.82,101.87,55814.0,98.0399,98.0591,97.9917,98.0399,55814.0
2023-03-08 15:20:00,101.87,101.92,101.84,101.85,58663.0,98.0399,98.088,98.011,98.0206,58663.0
2023-03-08 15:25:00,101.84,101.91,101.84,101.91,65942.0,98.011,98.0784,98.011,98.0784,65942.0
2023-03-08 15:30:00,101.91,102.04,101.89,102.03,144686.0,98.0784,98.2035,98.0591,98.1939,144686.0
2023-03-08 15:35:00,102.04,102.19,102.01,102.16,204316.0,98.2035,98.3478,98.1746,98.319,204316.0
2023-03-08 15:40:00,102.16,102.27,102.15,102.26,172556.0,98.319,98.4248,98.3093,98.4152,172556.0
2023-03-08 15:45:00,102.25,102.37,102.24,102.33,195780.0,98.4056,98.5211,98.396,98.4826,195780.0
2023-03-08 15:50:00,102.34,102.39,102.29,102.36,298722.0,98.4922,98.5403,98.4441,98.5114,298722.0
2023-03-08 15:55:00,102.35,102.42,102.33,102.4,476242.0,98.5018,98.5692,98.4826,98.5499,476242.0
2023-03-09 09:30:00,102.97,103.06,102.84,103.06,363812.0,99.0985,99.1851,98.9734,99.1851,363812.0
2023-03-09 09:35:00,103.06,103.12,102.95,103.12,256953.0,99.1851,99.2429,99.0793,99.2429,256953.0
2023-03-09 09:40:00,103.11,103.14,103.0,103.07,165828.0,99.2332,99.2621,99.1274,99.1948,165828.0
2023-03-09 09:45:00,103.08,103.27,103.06,103.24,120779.0,99.2044,99.3872,99.1851,99.3584,120779.0
2023-03-09 09:50:00,103.25,103.3,103.11,103.11,149366.0,99.368,99.4161,99.2332,99.2332,149366.0
2023-03-09 09:55:00,103.11,103.15,103.05,103.14,82228.0,99.2332,99.2717,99.1755,99.2621,82228.0
2023-03-09 10:00:00,103.15,103.19,103.08,103.18,115822.0,99.2717,99.3102,99.2044,99.3006,115822.0
2023-03-09 10:05:00,103.18,103.26,102.99,103.05,161576.0,99.3006,99.3776,99.1178,99.1755,161576.0
2023-03-09 10:10:00,103.05,103.09,102.93,102.99,76019.0,99.1755,99.214,99.06,99.1178,76019.0
2023-03-09 10:15:00,102.97,103.02,102.82,102.9,240679.0,99.0985,99.1466,98.9542,99.0311,240679.0
2023-03-09 10:20:00,102.9,102.98,102.86,102.91,89532.0,99.0311,99.1081,98.9926,99.0408,89532.0
2023-03-09 10:25:00,102.9,102.96,102.86,102.92,68886.0,99.0311,99.0889,98.9926,99.0504,68886.0
2023-03-09 10:30:00,102.93,103.13,102.93,103.13,170738.0,99.06,99.2525,99.06,99.2525,170738.0
2023-03-09 10:35:00,103.12,103.21,103.11,103.16,152613.0,99.2429,99.3295,99.2332,99.2814,152613.0
2023-03-09 10:40:00,103.17,103.22,103.13,103.19,91684.0,99.291,99.3391,99.2525,99.3102,91684.0
2023-03-09 10:45:00,103.19,103.28,103.13,103.18,138727.0,99.3102,99.3969,99.2525,99.3006,138727.0
2023-03-09 10:50:00,103.19,103.19,103.11,103.15,125451.0,99.3102,99.3102,99.2332,99.2717,125451.0
2023-03-09 10:55:00,103.15,103.15,102.93,102.93,70312.0,99.2717,99.2717,99.06,99.06,70312.0
2023-03-09 11:00:00,102.94,102.96,102.86,102.89,90581.0,99.0696,99.0889,98.9926,99.0215,90581.0
2023-03-09 11:05:00,102.88,102.89,102.76,102.82,57654.0,99.0119,99.0215,98.8964,98.9542,57654.0
2023-03-09 11:10:00,102.82,102.85,102.77,102.84,88872.0,98.9542,98.983,98.906,98.9734,88872.0
2023-03-09 11:15:00,102.84,102.9,102.81,102.85,55916.0,98.9734,99.0311,98.9445,98.983,55916.0
2023-03-09 11:20:00,102.86,102.89,102.81,102.88,40755.0,98.9926,99.0215,98.9445,99.0119,40755.0
2023-03-09 11:25:00,102.88,102.9,102.8,102.81,44525.0,99.0119,99.0311,98.9349,98.9445,44525.0
2023-03-09 11:30:00,102.81,102.9,102.8,102.81,46733.0,98.9445,99.0311,98.9349,98.9445,46733.0
2023-03-09 11:35:00,102.84,102.84,102.76,102.77,27650.0,98.9734,98.9734,98.8964,98.906,27650.0
2023-03-09 11:40:00,102.77,102.82,102.76,102.79,33197.0,98.906,98.9542,98.8964,98.9253,33197.0
2023-03-09 11:45:00,102.78,102.82,102.76,102.77,28195.0,98.9157,98.9542,98.8964,98.906,28195.0
2023-03-09 11:50:00,102.77,102.81,102.71,102.72,51654.0,98.906,98.9445,98.8483,98.8579,51654.0
2023-03-09 11:55:00,102.7,102.7,102.62,102.64,38918.0,98.8387,98.8387,98.7617,98.7809,38918.0
2023-03-09 12:00:00,102.64,102.65,102.4,102.47,88721.0,98.7809,98.7905,98.5499,98.6173,88721.0
2023-03-09 12:05:00,102.46,102.47,102.36,102.42,44512.0,98.6077,98.6173,98.5114,98.5692,44512.0
2023-03-09 12:10:00,102.42,102.46,102.38,102.4,40421.0,98.5692,98.6077,98.5307,98.5499,40421.0
2023-03-09 12:15:00,102.4,102.48,102.38,102.46,56527.0,98.5499,98.6269,98.5307,98.6077,56527.0
2023-03-09 12:20:00,102.46,102.57,102.44,102.54,65519.0,98.6077,98.7135,98.5884,98.6847,65519.0
2023-03-09 12:25:00,102.53,102.58,102.51,102.56,51136.0,98.6751,98.7232,98.6558,98.7039,51136.0
2023-03-09 12:30:00,102.56,102.61,102.55,102.57,55750.0,98.7039,98.752,98.6943,98.7135,55750.0
2023-03-09 12:35:00,102.57,102.57,102.42,102.44,48884.0,98.7135,98.7135,98.5692,98.5884,48884.0
2023-03-09 12:40:00,102.43,102.51,102.39,102.41,83170.0,98.5788,98.6558,98.5403,98.5596,83170.0
2023-03-09 12:45:00,102.4,102.44,102.34,102.36,110314.0,98.5499,98.5884,98.4922,98.5114,110314.0
2023-03-09 12:50:00,102.38,102.44,102.35,102.41,37178.0,98.5307,98.5884,98.5018,98.5596,37178.0
2023-03-09 12:55:00,102.39,102.45,102.38,102.39,29782.0,98.5403,98.5981,98.5307,98.5403,29782.0
2023-03-09 13:00:00,102.39,102.46,102.33,102.43,108796.0,98.5403,98.6077,98.4826,98.5788,108796.0
2023-03-09 13:05:00,102.42,102.46,102.37,102.4,76796.0,98.5692,98.6077,98.5211,98.5499,76796.0
2023-03-09 13:10:00,102.4,102.41,102.31,102.34,71409.0,98.5499,98.5596,98.4633,98.4922,71409.0
2023-03-09 13:15:00,102.33,102.36,102.25,102.27,62719.0,98.4826,98.5114,98.4056,98.4248,62719.0
2023-03-09 13:20:00,102.27,102.35,102.21,102.21,55996.0,98.4248,98.5018,98.3671,98.3671,55996.0
2023-03-09 13:25:00,102.2,102.21,102.04,102.11,108541.0,98.3575,98.3671,98.2035,98.2708,108541.0
2023-03-09 13:30:00,102.1,102.13,102.01,102.06,117048.0,98.2612,98.2901,98.1746,98.2227,117048.0
2023-03-09 13:35:00,102.05,102.07,101.95,101.98,75867.0,98.2131,98.2323,98.1169,98.1457,75867.0
2023-03-09 13:40:00,101.97,102.14,101.97,102.12,76705.0,98.1361,98.2997,98.1361,98.2805,76705.0
2023-03-09 13:45:00,102.12,102.12,101.86,101.86,207086.0,98.2805,98.2805,98.0302,98.0302,207086.0
2023-03-09 13:50:00,101.86,101.89,101.79,101.86,56209.0,98.0302,98.0591,97.9629,98.0302,56209.0
2023-03-09 13:55:00,101.85,101.91,101.83,101.85,67876.0,98.0206,98.0784,98.0014,98.0206,67876.0
2023-03-09 14:00:00,101.86,101.88,101.7,101.7,143127.0,98.0302,98.0495,97.8763,97.8763,143127.0
2023-03-09 14:05:00,101.7,101.77,101.7,101.73,87037.0,97.8763,97.9436,97.8763,97.9051,87037.0
2023-03-09 14:10:00,101.73,101.74,101.61,101.73,245930.0,97.9051,97.9148,97.7896,97.9051,245930.0
2023-03-09 14:15:00,101.72,101.83,101.67,101.76,126167.0,97.8955,98.0014,97.8474,97.934,126167.0
2023-03-09 14:20:00,101.75,101.85,101.7,101.83,88393.0,97.9244,98.0206,97.8763,98.0014,88393.0
2023-03-09 14:25:00,101.85,101.88,101.78,101.79,75736.0,98.0206,98.0495,97.9533,97.9629,75736.0
2023-03-09 14:30:00,101.79,101.79,101.62,101.64,90321.0,97.9629,97.9629,97.7993,97.8185,90321.0
2023-03-09 14:35:00,101.64,101.76,101.64,101.7,95381.0,97.8185,97.934,97.8185,97.8763,95381.0
2023-03-09 14:40:00,101.7,101.79,101.68,101.72,64565.0,97.8763,97.9629,97.857,97.8955,64565.0
2023-03-09 14:45:00,101.72,101.82,101.62,101.68,104979.0,97.8955,97.9917,97.7993,97.857,104979.0
2023-03-09 14:50:00,101.67,101.67,101.56,101.58,105409.0,97.8474,97.8474,97.7415,97.7608,105409.0
2023-03-09 14:55:00,101.57,101.6,101.45,101.47,74013.0,97.7511,97.78,97.6357,97.6549,74013.0
2023-03-09 15:00:00,101.47,101.52,101.38,101.38,103290.0,97.6549,97.703,97.5683,97.5683,103290.0
2023-03-09 15:05:00,101.37,101.41,101.25,101.31,101861.0,97.5587,97.5972,97.4432,97.5009,101861.0
2023-03-09 15:10:00,101.29,101.37,101.24,101.27,290912.0,97.4817,97.5587,97.4336,97.4624,290912.0
2023-03-09 15:15:00,101.26,101.26,100.9,100.91,321333.0,97.4528,97.4528,97.1063,97.116,321333.0
2023-03-09 15:20:00,100.91,101.05,100.73,100.91,314945.0,97.116,97.2507,96.9427,97.116,314945.0
2023-03-09 15:25:00,100.92,101.14,100.87,100.96,169511.0,97.1256,97.3373,97.0775,97.1641,169511.0
2023-03-09 15:30:00,100.96,101.25,100.89,101.17,341822.0,97.1641,97.4432,97.0967,97.3662,341822.0
2023-03-09 15:35:00,101.17,101.24,101.0,101.21,277627.0,97.3662,97.4336,97.2026,97.4047,277627.0
2023-03-09 15:40:00,101.2,101.25,101.11,101.12,215094.0,97.3951,97.4432,97.3084,97.3181,215094.0
2023-03-09 15:45:00,101.12,101.13,100.93,101.06,231699.0,97.3181,97.3277,97.1352,97.2603,231699.0
2023-03-09 15:50:00,101.05,101.22,101.02,101.09,397543.0,97.2507,97.4143,97.2218,97.2892,397543.0
2023-03-09 15:55:00,101.09,101.13,100.83,100.89,518948.0,97.2892,97.3277,97.039,97.0967,518948.0
2023-03-10 09:30:00,100.72,100.89,100.41,100.43,373101.0,96.9331,97.0967,96.6348,96.654,373101.0
2023-03-10 09:35:00,100.43,100.6,100.27,100.3,215655.0,96.654,96.8176,96.5,96.5289,215655.0
2023-03-10 09:40:00,100.31,100.31,99.97,100.06,341795.0,96.5385,96.5385,96.2113,96.2979,341795.0
2023-03-10 09:45:00,100.06,100.07,99.76,99.95,448854.0,96.2979,96.3075,96.0092,96.1921,448854.0
2023-03-10 09:50:00,99.94,100.18,99.8,99.99,725372.0,96.1824,96.4134,96.0477,96.2306,725372.0
2023-03-10 09:55:00,99.99,100.22,99.92,100.08,207829.0,96.2306,96.4519,96.1632,96.3172,207829.0
2023-03-10 10:00:00,100.08,100.31,100.05,100.19,394496.0,96.3172,96.5385,96.2883,96.423,394496.0
2023-03-10 10:05:00,100.19,100.51,100.19,100.47,430314.0,96.423,96.731,96.423,96.6925,430314.0
2023-03-10 10:10:00,100.47,100.5,100.21,100.32,336522.0,96.6925,96.7214,96.4423,96.5481,336522.0
2023-03-10 10:15:00,100.3,100.32,100.07,100.11,239059.0,96.5289,96.5481,96.3075,96.346,239059.0
2023-03-10 10:20:00,100.11,100.23,100.02,100.2,388270.0,96.346,96.4615,96.2594,96.4327,388270.0
2023-03-10 10:25:00,100.2,100.38,100.14,100.2,211755.0,96.4327,96.6059,96.3749,96.4327,211755.0
2023-03-10 10:30:00,100.21,100.58,100.19,100.39,315613.0,96.4423,96.7984,96.423,96.6155,315613.0
2023-03-10 10:35:00,100.4,100.59,100.4,100.52,292662.0,96.6251,96.808,96.6251,96.7406,292662.0
2023-03-10 10:40:00,100.54,100.62,100.27,100.33,247872.0,96.7599,96.8369,96.5,96.5578,247872.0
2023-03-10 10:45:00,100.31,100.38,100.24,100.29,229399.0,96.5385,96.6059,96.4712,96.5193,229399.0
2023-03-10 10:50:00,100.29,100.41,100.12,100.4,164111.0,96.5193,96.6348,96.3557,96.6251,164111.0
2023-03-10 10:55:00,100.4,100.86,100.4,100.84,219864.0,96.6251,97.0678,96.6251,97.0486,219864.0
2023-03-10 11:00:00,100.84,100.85,100.69,100.74,180428.0,97.0486,97.0582,96.9042,96.9524,180428.0
2023-03-10 11:05:00,100.73,100.87,100.72,100.81,185288.0,96.9427,97.0775,96.9331,97.0197,185288.0
2023-03-10 11:10:00,100.8,100.88,100.68,100.77,373876.0,97.0101,97.0871,96.8946,96.9812,373876.0
2023-03-10 11:15:00,100.76,100.79,100.57,100.68,167847.0,96.9716,97.0005,96.7887,96.8946,167847.0
2023-03-10 11:20:00,100.68,100.95,100.66,100.91,264128.0,96.8946,97.1545,96.8754,97.116,264128.0
2023-03-10 11:25:00,100.9,101.05,100.88,101.02,252982.0,97.1063,97.2507,97.0871,97.2218,252982.0
2023-03-10 11:30:00,101.02,101.23,101.01,101.19,314643.0,97.2218,97.4239,97.2122,97.3854,314643.0
2023-03-10 11:35:00,101.19,101.21,100.97,101.03,335316.0,97.3854,97.4047,97.1737,97.2315,335316.0
2023-03-10 11:40:00,101.03,101.09,100.79,100.84,282062.0,97.2315,97.2892,97.0005,97.0486,282062.0
2023-03-10 11:45:00,100.84,100.87,100.47,100.54,283577.0,97.0486,97.0775,96.6925,96.7599,283577.0
2023-03-10 11:50:00,100.53,100.53,100.32,100.38,170758.0,96.7503,96.7503,96.5481,96.6059,170758.0
2023-03-10 11:55:00,100.37,100.38,100.13,100.17,179494.0,96.5963,96.6059,96.3653,96.4038,179494.0
2023-03-10 12:00:00,100.17,100.27,100.07,100.07,142175.0,96.4038,96.5,96.3075,96.3075,142175.0
2023-03-10 12:05:00,100.08,100.14,99.82,99.82,133978.0,96.3172,96.3749,96.0669,96.0669,133978.0
2023-03-10 12:10:00,99.82,99.96,99.78,99.92,309992.0,96.0669,96.2017,96.0284,96.1632,309992.0
2023-03-10 12:15:00,99.92,100.02,99.9,99.92,309710.0,96.1632,96.2594,96.1439,96.1632,309710.0
2023-03-10 12:20:00,99.91,100.03,99.87,99.9,136953.0,96.1536,96.269,96.1151,96.1439,136953.0
2023-03-10 12:25:00,99.89,100.03,99.86,100.03,158884.0,96.1343,96.269,96.1054,96.269,158884.0
2023-03-10 12:30:00,100.04,100.35,99.98,100.25,378054.0,96.2787,96.577,96.2209,96.4808,378054.0
2023-03-10 12:35:00,100.25,100.35,100.14,100.28,166365.0,96.4808,96.577,96.3749,96.5096,166365.0
2023-03-10 12:40:00,100.28,100.29,100.05,100.16,146110.0,96.5096,96.5193,96.2883,96.3942,146110.0
2023-03-10 12:45:00,100.15,100.19,100.03,100.03,152186.0,96.3845,96.423,96.269,96.269,152186.0
2023-03-10 12:50:00,100.03,100.06,99.85,99.91,132366.0,96.269,96.2979,96.0958,96.1536,132366.0
2023-03-10 12:55:00,99.9,99.9,99.73,99.76,213780.0,96.1439,96.1439,95.9803,96.0092,213780.0
2023-03-10 13:00:00,99.76,99.88,99.74,99.76,185853.0,96.0092,96.1247,95.99,96.0092,185853.0
2023-03-10 13:05:00,99.75,99.8,99.64,99.69,288755.0,95.9996,96.0477,95.8937,95.9418,288755.0
2023-03-10 13:10:00,99.69,99.73,99.59,99.59,262073.0,95.9418,95.9803,95.8456,95.8456,262073.0
2023-03-10 13:15:00,99.59,99.59,99.44,99.45,209775.0,95.8456,95.8456,95.7012,95.7109,209775.0
2023-03-10 13:20:00,99.44,99.5,99.28,99.3,299117.0,95.7012,95.759,95.5472,95.5665,299117.0
2023-03-10 13:25:00,99.3,99.31,99.05,99.12,401849.0,95.5665,95.5761,95.3259,95.3933,401849.0
2023-03-10 13:30:00,99.12,99.19,98.97,98.98,221904.0,95.3933,95.4606,95.2489,95.2585,221904.0
2023-03-10 13:35:00,98.97,99.11,98.93,98.97,353495.0,95.2489,95.3836,95.2104,95.2489,353495.0
2023-03-10 13:40:00,98.97,99.0,98.85,98.9,392120.0,95.2489,95.2778,95.1334,95.1815,392120.0
2023-03-10 13:45:00,98.9,98.97,98.77,98.82,347847.0,95.1815,95.2489,95.0564,95.1045,347847.0
2023-03-10 13:50:00,98.81,98.86,98.68,98.78,355232.0,95.0949,95.143,94.9698,95.066,355232.0
2023-03-10 13:55:00,98.78,98.88,98.72,98.87,280347.0,95.066,95.1623,95.0083,95.1527,280347.0
2023-03-10 14:00:00,98.88,99.24,98.87,99.22,335734.0,95.1623,95.5088,95.1527,95.4895,335734.0
2023-03-10 14:05:00,99.21,99.42,99.1,99.42,477324.0,95.4799,95.682,95.374,95.682,477324.0
2023-03-10 14:10:00,99.42,99.57,99.25,99.25,349976.0,95.682,95.8263,95.5184,95.5184,349976.0
2023-03-10 14:15:00,99.25,99.31,99.04,99.21,258649.0,95.5184,95.5761,95.3163,95.4799,258649.0
2023-03-10 14:20:00,99.21,99.28,99.11,99.16,149719.0,95.4799,95.5472,95.3836,95.4318,149719.0
2023-03-10 14:25:00,99.15,99.22,99.01,99.05,202340.0,95.4221,95.4895,95.2874,95.3259,202340.0
2023-03-10 14:30:00,99.04,99.36,99.04,99.29,217571.0,95.3163,95.6242,95.3163,95.5569,217571.0
2023-03-10 14:35:00,99.29,99.53,99.24,99.47,238214.0,95.5569,95.7878,95.5088,95.7301,238214.0
2023-03-10 14:40:00,99.47,99.56,99.29,99.3,216021.0,95.7301,95.8167,95.5569,95.5665,216021.0
2023-03-10 14:45:00,99.31,99.77,99.31,99.74,372215.0,95.5761,96.0188,95.5761,95.99,372215.0
2023-03-10 14:50:00,99.74,99.76,99.59,99.72,314350.0,95.99,96.0092,95.8456,95.9707,314350.0
2023-03-10 14:55:00,99.71,99.81,99.45,99.57,320511.0,95.9611,96.0573,95.7109,95.8263,320511.0
2023-03-10 15:00:00,99.58,99.62,99.39,99.49,275744.0,95.836,95.8745,95.6531,95.7494,275744.0
2023-03-10 15:05:00,99.49,99.52,99.22,99.51,321037.0,95.7494,95.7782,95.4895,95.7686,321037.0
2023-03-10 15:10:00,99.5,99.67,99.35,99.41,502221.0,95.759,95.9226,95.6146,95.6724,502221.0
2023-03-10 15:15:00,99.4,99.47,99.13,99.13,464243.0,95.6627,95.7301,95.4029,95.4029,464243.0
2023-03-10 15:20:00,99.14,99.21,99.09,99.21,313134.0,95.4125,95.4799,95.3644,95.4799,313134.0
2023-03-10 15:25:00,99.22,99.37,99.18,99.32,236937.0,95.4895,95.6339,95.451,95.5857,236937.0
2023-03-10 15:30:00,99.31,99.36,99.15,99.16,327305.0,95.5761,95.6242,95.4221,95.4318,327305.0
2023-03-10 15:35:00,99.16,99.18,98.97,98.97,343494.0,95.4318,95.451,95.2489,95.2489,343494.0
2023-03-10 15:40:00,98.97,98.99,98.8,98.82,491704.0,95.2489,95.2682,95.0853,95.1045,491704.0
2023-03-10 15:45:00,98.82,98.87,98.77,98.83,317510.0,95.1045,95.1527,95.0564,95.1142,317510.0
2023-03-10 15:50:00,98.83,99.07,98.79,98.92,607347.0,95.1142,95.3451,95.0757,95.2008,607347.0
2023-03-10 15:55:00,98.92,99.11,98.87,99.07,1219133.0,95.2008,95.3836,95.1527,95.3451,1219133.0
2023-03-13 09:30:00,97.99,98.09,97.69,97.83,887219.0,94.3057,94.402,94.017,94.1518,887219.0
2023-03-13 09:35:00,97.83,97.93,97.66,97.93,496356.0,94.1518,94.248,93.9882,94.248,496356.0
2023-03-13 09:40:00,97.93,98.05,97.59,97.76,557521.0,94.248,94.3635,93.9208,94.0844,557521.0
2023-03-13 09:45:00,97.77,98.58,97.68,98.47,374502.0,94.094,94.8736,94.0074,94.7677,374502.0
2023-03-13 09:50:00,98.46,98.8,98.16,98.37,378462.0,94.7581,95.0853,94.4694,94.6715,378462.0
2023-03-13 09:55:00,98.38,98.7,98.19,98.54,359535.0,94.6811,94.9891,94.4982,94.8351,359535.0
2023-03-13 10:00:00,98.54,98.7,98.32,98.58,318068.0,94.8351,94.9891,94.6233,94.8736,318068.0
2023-03-13 10:05:00,98.59,98.92,98.26,98.74,321195.0,94.8832,95.2008,94.5656,95.0276,321195.0
2023-03-13 10:10:00,98.75,98.84,98.32,98.43,347700.0,95.0372,95.1238,94.6233,94.7292,347700.0
2023-03-13 10:15:00,98.41,98.41,98.0,98.04,336991.0,94.71,94.71,94.3154,94.3539,336991.0
2023-03-13 10:20:00,98.04,98.29,97.91,97.99,345204.0,94.3539,94.5945,94.2288,94.3057,345204.0
2023-03-13 10:25:00,97.99,98.05,97.69,97.78,382485.0,94.3057,94.3635,94.017,94.1036,382485.0
2023-03-13 10:30:00,97.78,98.23,97.75,98.22,480359.0,94.1036,94.5367,94.0748,94.5271,480359.0
2023-03-13 10:35:00,98.22,98.32,97.97,98.15,349905.0,94.5271,94.6233,94.2865,94.4597,349905.0
2023-03-13 10:40:00,98.15,98.43,97.99,98.39,274190.0,94.4597,94.7292,94.3057,94.6907,274190.0
2023-03-13 10:45:00,98.39,98.58,98.32,98.43,317403.0,94.6907,94.8736,94.6233,94.7292,317403.0
2023-03-13 10:50:00,98.42,98.49,97.98,98.17,330766.0,94.7196,94.787,94.2961,94.479,330766.0
2023-03-13 10:55:00,98.18,98.82,98.16,98.77,455046.0,94.4886,95.1045,94.4694,95.0564,455046.0
2023-03-13 11:00:00,98.78,99.12,98.62,98.75,460053.0,95.066,95.3933,94.9121,95.0372,460053.0
2023-03-13 11:05:00,98.76,98.86,98.55,98.74,359967.0,95.0468,95.143,94.8447,95.0276,359967.0
2023-03-13 11:10:00,98.73,99.13,98.72,98.78,340521.0,95.0179,95.4029,95.0083,95.066,340521.0
2023-03-13 11:15:00,98.79,99.06,98.78,98.95,315928.0,95.0757,95.3355,95.066,95.2297,315928.0
2023-03-13 11:20:00,98.94,99.11,98.66,98.8,261208.0,95.22,95.3836,94.9506,95.0853,261208.0
2023-03-13 11:25:00,98.81,99.19,98.7,99.13,340618.0,95.0949,95.4606,94.9891,95.4029,340618.0
2023-03-13 11:30:00,99.13,99.16,98.75,98.76,392483.0,95.4029,95.4318,95.0372,95.0468,392483.0
2023-03-13 11:35:00,98.77,98.79,98.52,98.57,496356.0,95.0564,95.0757,94.8158,94.8639,496356.0
2023-03-13 11:40:00,98.57,98.91,98.57,98.81,268408.0,94.8639,95.1912,94.8639,95.0949,268408.0
2023-03-13 11:45:00,98.81,99.12,98.65,99.07,324529.0,95.0949,95.3933,94.9409,95.3451,324529.0
2023-03-13 11:50:00,99.07,99.09,98.6,98.6,361041.0,95.3451,95.3644,94.8928,94.8928,361041.0
2023-03-13 11:55:00,98.59,98.99,98.52,98.95,293412.0,94.8832,95.2682,94.8158,95.2297,293412.0
2023-03-13 12:00:00,98.95,99.36,98.73,98.83,374536.0,95.2297,95.6242,95.0179,95.1142,374536.0
2023-03-13 12:05:00,98.84,99.11,98.8,99.08,249021.0,95.1238,95.3836,95.0853,95.3548,249021.0
2023-03-13 12:10:00,99.07,99.08,98.63,98.81,320058.0,95.3451,95.3548,94.9217,95.0949,320058.0
2023-03-13 12:15:00,98.8,99.03,98.72,98.77,244805.0,95.0853,95.3066,95.0083,95.0564,244805.0
2023-03-13 12:20:00,98.76,98.85,98.58,98.61,231807.0,95.0468,95.1334,94.8736,94.9024,231807.0
2023-03-13 12:25:00,98.6,98.77,98.57,98.72,284162.0,94.8928,95.0564,94.8639,95.0083,284162.0
2023-03-13 12:30:00,98.72,98.75,98.43,98.45,197901.0,95.0083,95.0372,94.7292,94.7485,197901.0
2023-03-13 12:35:00,98.44,98.73,98.44,98.63,188343.0,94.7388,95.0179,94.7388,94.9217,188343.0
2023-03-13 12:40:00,98.63,98.85,98.61,98.65,173004.0,94.9217,95.1334,94.9024,94.9409,173004.0
2023-03-13 12:45:00,98.64,98.7,98.22,98.28,300698.0,94.9313,94.9891,94.5271,94.5848,300698.0
2023-03-13 12:50:00,98.27,98.47,98.19,98.37,260700.0,94.5752,94.7677,94.4982,94.6715,260700.0
2023-03-13 12:55:00,98.37,98.42,98.21,98.32,156236.0,94.6715,94.7196,94.5175,94.6233,156236.0
2023-03-13 13:00:00,98.31,98.34,98.03,98.19,220932.0,94.6137,94.6426,94.3442,94.4982,220932.0
2023-03-13 13:05:00,98.18,98.37,98.09,98.37,159303.0,94.4886,94.6715,94.402,94.6715,159303.0
2023-03-13 13:10:00,98.38,98.5,98.33,98.47,203280.0,94.6811,94.7966,94.633,94.7677,203280.0
2023-03-13 13:15:00,98.46,98.66,98.36,98.53,201119.0,94.7581,94.9506,94.6618,94.8254,201119.0
2023-03-13 13:20:00,98.52,98.55,98.4,98.41,170723.0,94.8158,94.8447,94.7003,94.71,170723.0
2023-03-13 13:25:00,98.41,98.58,98.38,98.52,184404.0,94.71,94.8736,94.6811,94.8158,184404.0
2023-03-13 13:30:00,98.51,98.57,98.32,98.32,179609.0,94.8062,94.8639,94.6233,94.6233,179609.0
2023-03-13 13:35:00,98.32,98.84,98.29,98.74,247056.0,94.6233,95.1238,94.5945,95.0276,247056.0
2023-03-13 13:40:00,98.74,98.81,98.62,98.81,202197.0,95.0276,95.0949,94.9121,95.0949,202197.0
2023-03-13 13:45:00,98.81,98.85,98.69,98.74,150648.0,95.0949,95.1334,94.9794,95.0276,150648.0
2023-03-13 13:50:00,98.74,98.85,98.7,98.73,121868.0,95.0276,95.1334,94.9891,95.0179,121868.0
2023-03-13 13:55:00,98.73,98.88,98.71,98.84,202216.0,95.0179,95.1623,94.9987,95.1238,202216.0
2023-03-13 14:00:00,98.84,99.1,98.83,99.01,209935.0,95.1238,95.374,95.1142,95.2874,209935.0
2023-03-13 14:05:00,99.0,99.06,98.9,98.9,243958.0,95.2778,95.3355,95.1815,95.1815,243958.0
2023-03-13 14:10:00,98.9,99.05,98.84,98.99,229944.0,95.1815,95.3259,95.1238,95.2682,229944.0
2023-03-13 14:15:00,99.0,99.17,98.98,99.06,199311.0,95.2778,95.4414,95.2585,95.3355,199311.0
2023-03-13 14:20:00,99.06,99.14,98.97,99.14,122943.0,95.3355,95.4125,95.2489,95.4125,122943.0
2023-03-13 14:25:00,99.15,99.22,98.92,99.04,161292.0,95.4221,95.4895,95.2008,95.3163,161292.0
2023-03-13 14:30:00,99.04,99.35,99.03,99.27,245895.0,95.3163,95.6146,95.3066,95.5376,245895.0
2023-03-13 14:35:00,99.26,99.27,98.9,99.01,243887.0,95.528,95.5376,95.1815,95.2874,243887.0
2023-03-13 14:40:00,99.01,99.21,98.94,99.08,366072.0,95.2874,95.4799,95.22,95.3548,366072.0
2023-03-13 14:45:00,99.08,99.09,98.88,98.98,229666.0,95.3548,95.3644,95.1623,95.2585,229666.0
2023-03-13 14:50:00,98.98,99.06,98.91,99.01,165387.0,95.2585,95.3355,95.1912,95.2874,165387.0
2023-03-13 14:55:00,99.01,99.09,98.96,99.06,176923.0,95.2874,95.3644,95.2393,95.3355,176923.0
2023-03-13 15:00:00,99.06,99.16,98.89,98.89,218012.0,95.3355,95.4318,95.1719,95.1719,218012.0
2023-03-13 15:05:00,98.89,99.15,98.86,98.88,248449.0,95.1719,95.4221,95.143,95.1623,248449.0
2023-03-13 15:10:00,98.88,99.12,98.87,99.06,320870.0,95.1623,95.3933,95.1527,95.3355,320870.0
2023-03-13 15:15:00,99.06,99.1,98.83,98.85,383437.0,95.3355,95.374,95.1142,95.1334,383437.0
2023-03-13 15:20:00,98.84,98.85,98.51,98.54,442248.0,95.1238,95.1334,94.8062,94.8351,442248.0
2023-03-13 15:25:00,98.54,98.55,98.29,98.43,476161.0,94.8351,94.8447,94.5945,94.7292,476161.0
2023-03-13 15:30:00,98.44,98.63,98.41,98.59,523404.0,94.7388,94.9217,94.71,94.8832,523404.0
2023-03-13 15:35:00,98.59,98.74,98.54,98.74,226247.0,94.8832,95.0276,94.8351,95.0276,226247.0
2023-03-13 15:40:00,98.74,98.87,98.66,98.75,389496.0,95.0276,95.1527,94.9506,95.0372,389496.0
2023-03-13 15:45:00,98.75,98.78,98.6,98.62,416534.0,95.0372,95.066,94.8928,94.9121,416534.0
2023-03-13 15:50:00,98.62,98.62,98.47,98.52,829063.0,94.9121,94.9121,94.7677,94.8158,829063.0
2023-03-13 15:55:00,98.52,98.57,98.41,98.46,785947.0,94.8158,94.8639,94.71,94.7581,785947.0
2023-03-14 09:30:00,99.7,100.08,99.59,99.59,594944.0,95.9515,96.3172,95.8456,95.8456,594944.0
2023-03-14 09:35:00,99.61,99.94,99.6,99.88,271579.0,95.8648,96.1824,95.8552,96.1247,271579.0
2023-03-14 09:40:00,99.88,100.05,99.86,99.91,253519.0,96.1247,96.2883,96.1054,96.1536,253519.0
2023-03-14 09:45:00,99.92,100.2,99.85,100.09,245012.0,96.1632,96.4327,96.0958,96.3268,245012.0
2023-03-14 09:50:00,100.09,100.13,99.61,99.65,293254.0,96.3268,96.3653,95.8648,95.9033,293254.0
2023-03-14 09:55:00,99.63,99.76,99.56,99.73,216789.0,95.8841,96.0092,95.8167,95.9803,216789.0
2023-03-14 10:00:00,99.73,99.86,99.57,99.83,180610.0,95.9803,96.1054,95.8263,96.0766,180610.0
2023-03-14 10:05:00,99.84,99.96,99.79,99.84,147448.0,96.0862,96.2017,96.0381,96.0862,147448.0
2023-03-14 10:10:00,99.83,99.93,99.56,99.93,154181.0,96.0766,96.1728,95.8167,96.1728,154181.0
2023-03-14 10:15:00,99.92,100.07,99.9,99.97,99841.0,96.1632,96.3075,96.1439,96.2113,99841.0
2023-03-14 10:20:00,99.98,100.18,99.96,100.17,121190.0,96.2209,96.4134,96.2017,96.4038,121190.0
2023-03-14 10:25:00,100.17,100.19,100.03,100.13,321602.0,96.4038,96.423,96.269,96.3653,321602.0
2023-03-14 10:30:00,100.12,100.24,100.11,100.22,126739.0,96.3557,96.4712,96.346,96.4519,126739.0
2023-03-14 10:35:00,100.22,100.31,100.18,100.22,129675.0,96.4519,96.5385,96.4134,96.4519,129675.0
2023-03-14 10:40:00,100.22,100.35,100.17,100.25,94979.0,96.4519,96.577,96.4038,96.4808,94979.0
2023-03-14 10:45:00,100.26,100.38,100.22,100.38,90567.0,96.4904,96.6059,96.4519,96.6059,90567.0
2023-03-14 10:50:00,100.38,100.41,100.32,100.37,84932.0,96.6059,96.6348,96.5481,96.5963,84932.0
2023-03-14 10:55:00,100.36,100.41,100.13,100.14,123444.0,96.5866,96.6348,96.3653,96.3749,123444.0
2023-03-14 11:00:00,100.15,100.31,100.09,100.22,89112.0,96.3845,96.5385,96.3268,96.4519,89112.0
2023-03-14 11:05:00,100.23,100.32,100.21,100.3,72572.0,96.4615,96.5481,96.4423,96.5289,72572.0
2023-03-14 11:10:00,100.29,100.37,100.24,100.34,80539.0,96.5193,96.5963,96.4712,96.5674,80539.0
2023-03-14 11:15:00,100.34,100.42,100.31,100.39,208226.0,96.5674,96.6444,96.5385,96.6155,208226.0
2023-03-14 11:20:00,100.39,100.47,100.34,100.44,95027.0,96.6155,96.6925,96.5674,96.6636,95027.0
2023-03-14 11:25:00,100.44,100.49,100.36,100.41,88032.0,96.6636,96.7118,96.5866,96.6348,88032.0
2023-03-14 11:30:00,100.41,100.47,100.36,100.36,142336.0,96.6348,96.6925,96.5866,96.5866,142336.0
2023-03-14 11:35:00,100.37,100.43,100.31,100.4,116840.0,96.5963,96.654,96.5385,96.6251,116840.0
2023-03-14 11:40:00,100.41,100.45,100.32,100.37,64163.0,96.6348,96.6733,96.5481,96.5963,64163.0
2023-03-14 11:45:00,100.37,100.37,100.19,100.22,111044.0,96.5963,96.5963,96.423,96.4519,111044.0
2023-03-14 11:50:00,100.22,100.38,100.22,100.36,113989.0,96.4519,96.6059,96.4519,96.5866,113989.0
2023-03-14 11:55:00,100.36,100.36,100.25,100.26,66746.0,96.5866,96.5866,96.4808,96.4904,66746.0
2023-03-14 12:00:00,100.26,100.36,100.2,100.2,63825.0,96.4904,96.5866,96.4327,96.4327,63825.0
2023-03-14 12:05:00,100.2,100.21,100.07,100.15,67263.0,96.4327,96.4423,96.3075,96.3845,67263.0
2023-03-14 12:10:00,100.16,100.3,100.16,100.28,57837.0,96.3942,96.5289,96.3942,96.5096,57837.0
2023-03-14 12:15:00,100.28,100.32,100.19,100.23,73761.0,96.5096,96.5481,96.423,96.4615,73761.0
2023-03-14 12:20:00,100.23,100.24,100.09,100.1,70992.0,96.4615,96.4712,96.3268,96.3364,70992.0
2023-03-14 12:25:00,100.1,100.1,99.98,99.99,68317.0,96.3364,96.3364,96.2209,96.2306,68317.0
2023-03-14 12:30:00,100.0,100.15,99.98,100.15,86257.0,96.2402,96.3845,96.2209,96.3845,86257.0
2023-03-14 12:35:00,100.16,100.22,100.13,100.17,74439.0,96.3942,96.4519,96.3653,96.4038,74439.0
2023-03-14 12:40:00,100.16,100.16,99.97,100.04,178705.0,96.3942,96.3942,96.2113,96.2787,178705.0
2023-03-14 12:45:00,100.05,100.12,99.97,100.11,112003.0,96.2883,96.3557,96.2113,96.346,112003.0
2023-03-14 12:50:00,100.11,100.15,99.91,99.98,99683.0,96.346,96.3845,96.1536,96.2209,99683.0
2023-03-14 12:55:00,99.96,99.96,99.86,99.89,89108.0,96.2017,96.2017,96.1054,96.1343,89108.0
2023-03-14 13:00:00,99.89,99.96,99.78,99.79,66458.0,96.1343,96.2017,96.0284,96.0381,66458.0
2023-03-14 13:05:00,99.8,99.8,99.56,99.58,131132.0,96.0477,96.0477,95.8167,95.836,131132.0
2023-03-14 13:10:00,99.58,99.6,99.42,99.42,141205.0,95.836,95.8552,95.682,95.682,141205.0
2023-03-14 13:15:00,99.41,99.41,99.07,99.24,229366.0,95.6724,95.6724,95.3451,95.5088,229366.0
2023-03-14 13:20:00,99.23,99.24,99.03,99.19,160706.0,95.4991,95.5088,95.3066,95.4606,160706.0
2023-03-14 13:25:00,99.19,99.32,99.16,99.2,181818.0,95.4606,95.5857,95.4318,95.4703,181818.0
2023-03-14 13:30:00,99.2,99.2,99.05,99.09,134054.0,95.4703,95.4703,95.3259,95.3644,134054.0
2023-03-14 13:35:00,99.09,99.28,99.06,99.28,142015.0,95.3644,95.5472,95.3355,95.5472,142015.0
2023-03-14 13:40:00,99.28,99.35,98.97,98.97,123450.0,95.5472,95.6146,95.2489,95.2489,123450.0
2023-03-14 13:45:00,98.96,99.07,98.93,99.01,103987.0,95.2393,95.3451,95.2104,95.2874,103987.0
2023-03-14 13:50:00,99.01,99.06,98.93,99.0,157740.0,95.2874,95.3355,95.2104,95.2778,157740.0
2023-03-14 13:55:00,98.99,99.02,98.86,98.94,103296.0,95.2682,95.297,95.143,95.22,103296.0
2023-03-14 14:00:00,98.93,99.05,98.76,98.79,152029.0,95.2104,95.3259,95.0468,95.0757,152029.0
2023-03-14 14:05:00,98.79,98.8,98.57,98.76,120321.0,95.0757,95.0853,94.8639,95.0468,120321.0
2023-03-14 14:10:00,98.76,98.86,98.75,98.78,131321.0,95.0468,95.143,95.0372,95.066,131321.0
2023-03-14 14:15:00,98.77,98.8,98.63,98.78,107516.0,95.0564,95.0853,94.9217,95.066,107516.0
2023-03-14 14:20:00,98.77,98.83,98.67,98.76,132867.0,95.0564,95.1142,94.9602,95.0468,132867.0
2023-03-14 14:25:00,98.76,99.0,98.74,98.95,224125.0,95.0468,95.2778,95.0276,95.2297,224125.0
2023-03-14 14:30:00,98.95,99.08,98.91,99.05,170948.0,95.2297,95.3548,95.1912,95.3259,170948.0
2023-03-14 14:35:00,99.06,99.08,98.98,99.03,60138.0,95.3355,95.3548,95.2585,95.3066,60138.0
2023-03-14 14:40:00,99.03,99.06,98.91,98.98,112548.0,95.3066,95.3355,95.1912,95.2585,112548.0
2023-03-14 14:45:00,98.97,99.18,98.94,99.05,142724.0,95.2489,95.451,95.22,95.3259,142724.0
2023-03-14 14:50:00,99.04,99.15,99.0,99.02,81250.0,95.3163,95.4221,95.2778,95.297,81250.0
2023-03-14 14:55:00,99.02,99.03,98.78,98.81,90355.0,95.297,95.3066,95.066,95.0949,90355.0
2023-03-14 15:00:00,98.81,98.94,98.78,98.84,191335.0,95.0949,95.22,95.066,95.1238,191335.0
2023-03-14 15:05:00,98.83,98.83,98.54,98.61,133545.0,95.1142,95.1142,94.8351,94.9024,133545.0
2023-03-14 15:10:00,98.59,98.59,98.37,98.4,161916.0,94.8832,94.8832,94.6715,94.7003,161916.0
2023-03-14 15:15:00,98.39,98.6,98.32,98.6,319250.0,94.6907,94.8928,94.6233,94.8928,319250.0
2023-03-14 15:20:00,98.61,98.63,98.4,98.46,180340.0,94.9024,94.9217,94.7003,94.7581,180340.0
2023-03-14 15:25:00,98.45,98.6,98.44,98.59,133541.0,94.7485,94.8928,94.7388,94.8832,133541.0
2023-03-14 15:30:00,98.59,98.78,98.53,98.78,201315.0,94.8832,95.066,94.8254,95.066,201315.0
2023-03-14 15:35:00,98.79,99.03,98.79,98.89,253860.0,95.0757,95.3066,95.0757,95.1719,253860.0
2023-03-14 15:40:00,98.89,99.08,98.84,99.06,246667.0,95.1719,95.3548,95.1238,95.3355,246667.0
2023-03-14 15:45:00,99.06,99.17,98.98,99.16,218976.0,95.3355,95.4414,95.2585,95.4318,218976.0
2023-03-14 15:50:00,99.16,99.3,99.06,99.14,468765.0,95.4318,95.5665,95.3355,95.4125,468765.0
2023-03-14 15:55:00,99.14,99.6,99.14,99.49,786187.0,95.4125,95.8552,95.4125,95.7494,786187.0
2023-03-15 09:30:00,97.67,97.82,97.55,97.62,1029083.0,93.9978,94.1421,93.8823,93.9497,1029083.0
2023-03-15 09:35:00,97.62,97.67,97.35,97.59,456979.0,93.9497,93.9978,93.6898,93.9208,456979.0
2023-03-15 09:40:00,97.59,97.77,97.46,97.6,746831.0,93.9208,94.094,93.7957,93.9304,746831.0
2023-03-15 09:45:00,97.62,97.64,97.32,97.41,310862.0,93.9497,93.9689,93.6609,93.7476,310862.0
2023-03-15 09:50:00,97.41,97.43,97.0,97.1,378756.0,93.7476,93.7668,93.353,93.4492,378756.0
2023-03-15 09:55:00,97.1,97.11,96.72,96.9,434911.0,93.4492,93.4588,93.0835,93.2567,434911.0
2023-03-15 10:00:00,96.9,96.97,96.69,96.95,496191.0,93.2567,93.3241,93.0546,93.3049,496191.0
2023-03-15 10:05:00,96.94,97.14,96.82,96.88,455208.0,93.2952,93.4877,93.1797,93.2375,455208.0
2023-03-15 10:10:00,96.88,96.96,96.77,96.88,536301.0,93.2375,93.3145,93.1316,93.2375,536301.0
2023-03-15 10:15:00,96.88,97.1,96.77,97.03,302118.0,93.2375,93.4492,93.1316,93.3818,302118.0
2023-03-15 10:20:00,97.04,97.17,96.77,96.79,242059.0,93.3915,93.5166,93.1316,93.1509,242059.0
2023-03-15 10:25:00,96.78,96.96,96.69,96.77,427957.0,93.1412,93.3145,93.0546,93.1316,427957.0
2023-03-15 10:30:00,96.76,97.0,96.7,96.7,287491.0,93.122,93.353,93.0643,93.0643,287491.0
2023-03-15 10:35:00,96.69,96.97,96.64,96.84,423658.0,93.0546,93.3241,93.0065,93.199,423658.0
2023-03-15 10:40:00,96.84,96.95,96.71,96.75,383205.0,93.199,93.3049,93.0739,93.1124,383205.0
2023-03-15 10:45:00,96.74,96.77,96.54,96.56,666920.0,93.1027,93.1316,92.9103,92.9295,666920.0
2023-03-15 10:50:00,96.56,96.81,96.46,96.71,328008.0,92.9295,93.1701,92.8333,93.0739,328008.0
2023-03-15 10:55:00,96.71,96.91,96.61,96.89,621771.0,93.0739,93.2664,92.9776,93.2471,621771.0
2023-03-15 11:00:00,96.88,96.93,96.74,96.87,461055.0,93.2375,93.2856,93.1027,93.2279,461055.0
2023-03-15 11:05:00,96.86,97.05,96.77,96.85,415352.0,93.2182,93.4011,93.1316,93.2086,415352.0
2023-03-15 11:10:00,96.86,97.05,96.83,97.05,302008.0,93.2182,93.4011,93.1894,93.4011,302008.0
2023-03-15 11:15:00,97.05,97.22,97.04,97.21,235746.0,93.4011,93.5647,93.3915,93.5551,235746.0
2023-03-15 11:20:00,97.22,97.22,96.86,96.94,560629.0,93.5647,93.5647,93.2182,93.2952,560629.0
2023-03-15 11:25:00,96.94,97.05,96.89,96.93,331914.0,93.2952,93.4011,93.2471,93.2856,331914.0
2023-03-15 11:30:00,96.93,97.03,96.75,96.79,362445.0,93.2856,93.3818,93.1124,93.1509,362445.0
2023-03-15 11:35:00,96.78,96.79,96.6,96.6,315817.0,93.1412,93.1509,92.968,92.968,315817.0
2023-03-15 11:40:00,96.6,96.83,96.57,96.68,303427.0,92.968,93.1894,92.9391,93.045,303427.0
2023-03-15 11:45:00,96.67,96.85,96.59,96.65,419558.0,93.0354,93.2086,92.9584,93.0161,419558.0
2023-03-15 11:50:00,96.65,96.66,96.32,96.36,457541.0,93.0161,93.0258,92.6985,92.737,457541.0
2023-03-15 11:55:00,96.37,96.37,96.25,96.28,387273.0,92.7467,92.7467,92.6312,92.66,387273.0
2023-03-15 12:00:00,96.27,96.36,96.19,96.2,244519.0,92.6504,92.737,92.5734,92.5831,244519.0
2023-03-15 12:05:00,96.19,96.19,95.88,95.9,482813.0,92.5734,92.5734,92.2751,92.2943,482813.0
2023-03-15 12:10:00,95.9,95.96,95.86,95.95,329702.0,92.2943,92.3521,92.2558,92.3425,329702.0
2023-03-15 12:15:00,95.94,96.04,95.9,95.92,237232.0,92.3328,92.4291,92.2943,92.3136,237232.0
2023-03-15 12:20:00,95.91,95.99,95.79,95.8,354446.0,92.304,92.3809,92.1885,92.1981,354446.0
2023-03-15 12:25:00,95.79,95.92,95.74,95.91,529536.0,92.1885,92.3136,92.1403,92.304,529536.0
2023-03-15 12:30:00,95.91,96.04,95.85,95.87,197310.0,92.304,92.4291,92.2462,92.2655,197310.0
2023-03-15 12:35:00,95.86,95.91,95.74,95.81,277790.0,92.2558,92.304,92.1403,92.2077,277790.0
2023-03-15 12:40:00,95.8,95.85,95.71,95.77,370540.0,92.1981,92.2462,92.1115,92.1692,370540.0
2023-03-15 12:45:00,95.77,95.87,95.73,95.87,257688.0,92.1692,92.2655,92.1307,92.2655,257688.0
2023-03-15 12:50:00,95.86,95.87,95.55,95.61,602158.0,92.2558,92.2655,91.9575,92.0152,602158.0
2023-03-15 12:55:00,95.61,95.7,95.49,95.64,300249.0,92.0152,92.1018,91.8997,92.0441,300249.0
2023-03-15 13:00:00,95.63,95.68,95.5,95.54,118336.0,92.0345,92.0826,91.9094,91.9479,118336.0
2023-03-15 13:05:00,95.55,95.82,95.54,95.78,146541.0,91.9575,92.2173,91.9479,92.1788,146541.0
2023-03-15 13:10:00,95.79,95.94,95.76,95.92,161831.0,92.1885,92.3328,92.1596,92.3136,161831.0
2023-03-15 13:15:00,95.92,96.08,95.86,95.95,260750.0,92.3136,92.4676,92.2558,92.3425,260750.0
2023-03-15 13:20:00,95.94,96.0,95.85,95.93,167593.0,92.3328,92.3906,92.2462,92.3232,167593.0
2023-03-15 13:25:00,95.94,96.03,95.9,96.0,138664.0,92.3328,92.4194,92.2943,92.3906,138664.0
2023-03-15 13:30:00,96.0,96.01,95.77,95.97,301648.0,92.3906,92.4002,92.1692,92.3617,301648.0
2023-03-15 13:35:00,95.98,96.05,95.83,95.87,206894.0,92.3713,92.4387,92.227,92.2655,206894.0
2023-03-15 13:40:00,95.87,95.9,95.69,95.72,219002.0,92.2655,92.2943,92.0922,92.1211,219002.0
2023-03-15 13:45:00,95.71,95.78,95.63,95.76,130082.0,92.1115,92.1788,92.0345,92.1596,130082.0
2023-03-15 13:50:00,95.75,95.98,95.73,95.98,171290.0,92.15,92.3713,92.1307,92.3713,171290.0
2023-03-15 13:55:00,95.97,96.1,95.92,96.05,211829.0,92.3617,92.4868,92.3136,92.4387,211829.0
2023-03-15 14:00:00,96.06,96.09,95.9,96.0,214220.0,92.4483,92.4772,92.2943,92.3906,214220.0
2023-03-15 14:05:00,95.99,96.12,95.95,96.04,262967.0,92.3809,92.5061,92.3425,92.4291,262967.0
2023-03-15 14:10:00,96.03,96.12,96.01,96.05,92408.0,92.4194,92.5061,92.4002,92.4387,92408.0
2023-03-15 14:15:00,96.04,96.16,95.9,96.12,370928.0,92.4291,92.5446,92.2943,92.5061,370928.0
2023-03-15 14:20:00,96.12,96.56,96.1,96.5,276765.0,92.5061,92.9295,92.4868,92.8718,276765.0
2023-03-15 14:25:00,96.51,97.0,96.48,96.72,708631.0,92.8814,93.353,92.8525,93.0835,708631.0
2023-03-15 14:30:00,96.71,96.9,96.54,96.64,720974.0,93.0739,93.2567,92.9103,93.0065,720974.0
2023-03-15 14:35:00,96.64,96.81,96.49,96.67,348432.0,93.0065,93.1701,92.8621,93.0354,348432.0
2023-03-15 14:40:00,96.66,96.76,96.6,96.67,278363.0,93.0258,93.122,92.968,93.0354,278363.0
2023-03-15 14:45:00,96.67,96.68,96.5,96.51,194233.0,93.0354,93.045,92.8718,92.8814,194233.0
2023-03-15 14:50:00,96.51,96.71,96.38,96.7,203348.0,92.8814,93.0739,92.7563,93.0643,203348.0
2023-03-15 14:55:00,96.7,96.78,96.57,96.7,205662.0,93.0643,93.1412,92.9391,93.0643,205662.0
2023-03-15 15:00:00,96.71,96.85,96.54,96.64,284972.0,93.0739,93.2086,92.9103,93.0065,284972.0
2023-03-15 15:05:00,96.65,96.89,96.55,96.58,269265.0,93.0161,93.2471,92.9199,92.9488,269265.0
2023-03-15 15:10:00,96.58,96.81,96.5,96.68,315811.0,92.9488,93.1701,92.8718,93.045,315811.0
2023-03-15 15:15:00,96.69,96.85,96.68,96.7,254271.0,93.0546,93.2086,93.045,93.0643,254271.0
2023-03-15 15:20:00,96.7,96.85,96.58,96.76,374042.0,93.0643,93.2086,92.9488,93.122,374042.0
2023-03-15 15:25:00,96.75,96.94,96.67,96.85,388926.0,93.1124,93.2952,93.0354,93.2086,388926.0
2023-03-15 15:30:00,96.84,96.92,96.7,96.73,393422.0,93.199,93.276,93.0643,93.0931,393422.0
2023-03-15 15:35:00,96.73,96.76,96.53,96.66,434767.0,93.0931,93.122,92.9006,93.0258,434767.0
2023-03-15 15:40:00,96.66,96.7,96.36,96.52,1419558.0,93.0258,93.0643,92.737,92.891,1419558.0
2023-03-15 15:45:00,96.52,96.61,96.41,96.48,690682.0,92.891,92.9776,92.7852,92.8525,690682.0
2023-03-15 15:50:00,96.47,96.57,96.39,96.48,776447.0,92.8429,92.9391,92.7659,92.8525,776447.0
2023-03-15 15:55:00,96.49,97.05,96.48,97.05,1083687.0,92.8621,93.4011,92.8525,93.4011,1083687.0
2023-03-16 09:30:00,96.4,96.57,96.13,96.52,348155.0,92.7755,92.9391,92.5157,92.891,348155.0
2023-03-16 09:35:00,96.52,96.64,96.43,96.59,186086.0,92.891,93.0065,92.8044,92.9584,186086.0
2023-03-16 09:40:00,96.6,96.79,96.57,96.69,161425.0,92.968,93.1509,92.9391,93.0546,161425.0
2023-03-16 09:45:00,96.7,96.81,96.52,96.63,244788.0,93.0643,93.1701,92.891,92.9969,244788.0
2023-03-16 09:50:00,96.62,96.8,96.54,96.73,161606.0,92.9873,93.1605,92.9103,93.0931,161606.0
2023-03-16 09:55:00,96.72,97.02,96.7,97.02,379516.0,93.0835,93.3722,93.0643,93.3722,379516.0
2023-03-16 10:00:00,97.02,97.06,96.87,96.89,256194.0,93.3722,93.4107,93.2279,93.2471,256194.0
2023-03-16 10:05:00,96.89,96.9,96.55,96.58,236430.0,93.2471,93.2567,92.9199,92.9488,236430.0
2023-03-16 10:10:00,96.57,96.65,96.49,96.51,176361.0,92.9391,93.0161,92.8621,92.8814,176361.0
2023-03-16 10:15:00,96.5,96.55,96.31,96.37,295871.0,92.8718,92.9199,92.6889,92.7467,295871.0
2023-03-16 10:20:00,96.37,96.54,96.33,96.52,283764.0,92.7467,92.9103,92.7082,92.891,283764.0
2023-03-16 10:25:00,96.52,96.71,96.5,96.7,449234.0,92.891,93.0739,92.8718,93.0643,449234.0
2023-03-16 10:30:00,96.71,96.95,96.69,96.88,455784.0,93.0739,93.3049,93.0546,93.2375,455784.0
2023-03-16 10:35:00,96.87,96.99,96.85,96.98,173337.0,93.2279,93.3433,93.2086,93.3337,173337.0
2023-03-16 10:40:00,96.97,97.12,96.9,97.08,244474.0,93.3241,93.4685,93.2567,93.43,244474.0
2023-03-16 10:45:00,97.09,97.46,97.07,97.37,396723.0,93.4396,93.7957,93.4203,93.7091,396723.0
2023-03-16 10:50:00,97.37,97.82,97.36,97.8,224145.0,93.7091,94.1421,93.6994,94.1229,224145.0
2023-03-16 10:55:00,97.8,97.95,97.73,97.8,300007.0,94.1229,94.2673,94.0555,94.1229,300007.0
2023-03-16 11:00:00,97.79,97.88,97.65,97.66,251585.0,94.1133,94.1999,93.9785,93.9882,251585.0
2023-03-16 11:05:00,97.66,97.98,97.61,97.82,230127.0,93.9882,94.2961,93.94,94.1421,230127.0
2023-03-16 11:10:00,97.82,97.88,97.57,97.65,173808.0,94.1421,94.1999,93.9015,93.9785,173808.0
2023-03-16 11:15:00,97.65,97.72,97.61,97.68,372852.0,93.9785,94.0459,93.94,94.0074,372852.0
2023-03-16 11:20:00,97.68,97.85,97.67,97.81,669737.0,94.0074,94.171,93.9978,94.1325,669737.0
2023-03-16 11:25:00,97.81,98.09,97.8,97.95,341258.0,94.1325,94.402,94.1229,94.2673,341258.0
2023-03-16 11:30:00,97.95,98.0,97.77,97.82,173033.0,94.2673,94.3154,94.094,94.1421,173033.0
2023-03-16 11:35:00,97.83,97.91,97.82,97.86,229683.0,94.1518,94.2288,94.1421,94.1806,229683.0
2023-03-16 11:40:00,97.86,98.1,97.84,98.02,327870.0,94.1806,94.4116,94.1614,94.3346,327870.0
2023-03-16 11:45:00,98.02,98.09,97.92,98.08,210931.0,94.3346,94.402,94.2384,94.3924,210931.0
2023-03-16 11:50:00,98.07,98.22,98.04,98.19,152375.0,94.3827,94.5271,94.3539,94.4982,152375.0
2023-03-16 11:55:00,98.19,98.29,98.08,98.1,178438.0,94.4982,94.5945,94.3924,94.4116,178438.0
2023-03-16 12:00:00,98.09,98.15,97.91,97.98,151498.0,94.402,94.4597,94.2288,94.2961,151498.0
2023-03-16 12:05:00,97.97,97.99,97.82,97.84,275576.0,94.2865,94.3057,94.1421,94.1614,275576.0
2023-03-16 12:10:00,97.84,97.92,97.7,97.82,160018.0,94.1614,94.2384,94.0267,94.1421,160018.0
2023-03-16 12:15:00,97.82,97.99,97.81,97.98,174457.0,94.1421,94.3057,94.1325,94.2961,174457.0
2023-03-16 12:20:00,97.97,98.0,97.89,97.92,89238.0,94.2865,94.3154,94.2095,94.2384,89238.0
2023-03-16 12:25:00,97.91,98.02,97.89,98.0,118540.0,94.2288,94.3346,94.2095,94.3154,118540.0
2023-03-16 12:30:00,98.0,98.03,97.85,97.86,138352.0,94.3154,94.3442,94.171,94.1806,138352.0
2023-03-16 12:35:00,97.85,97.89,97.77,97.88,161964.0,94.171,94.2095,94.094,94.1999,161964.0
2023-03-16 12:40:00,97.88,97.94,97.84,97.93,56110.0,94.1999,94.2576,94.1614,94.248,56110.0
2023-03-16 12:45:00,97.93,98.04,97.89,98.03,183368.0,94.248,94.3539,94.2095,94.3442,183368.0
2023-03-16 12:50:00,98.04,98.43,98.04,98.12,1200571.0,94.3539,94.7292,94.3539,94.4309,1200571.0
2023-03-16 12:55:00,98.12,98.34,98.11,98.33,336330.0,94.4309,94.6426,94.4212,94.633,336330.0
2023-03-16 13:00:00,98.33,98.54,98.3,98.54,423197.0,94.633,94.8351,94.6041,94.8351,423197.0
2023-03-16 13:05:00,98.54,98.57,98.42,98.42,326258.0,94.8351,94.8639,94.7196,94.7196,326258.0
2023-03-16 13:10:00,98.42,98.45,98.36,98.38,143324.0,94.7196,94.7485,94.6618,94.6811,143324.0
2023-03-16 13:15:00,98.38,98.39,98.13,98.16,258416.0,94.6811,94.6907,94.4405,94.4694,258416.0
2023-03-16 13:20:00,98.17,98.25,98.12,98.23,238038.0,94.479,94.556,94.4309,94.5367,238038.0
2023-03-16 13:25:00,98.23,98.26,98.15,98.17,136819.0,94.5367,94.5656,94.4597,94.479,136819.0
2023-03-16 13:30:00,98.17,98.19,98.05,98.13,162705.0,94.479,94.4982,94.3635,94.4405,162705.0
2023-03-16 13:35:00,98.14,98.15,98.06,98.13,91880.0,94.4501,94.4597,94.3731,94.4405,91880.0
2023-03-16 13:40:00,98.13,98.18,98.04,98.11,149457.0,94.4405,94.4886,94.3539,94.4212,149457.0
2023-03-16 13:45:00,98.11,98.19,98.05,98.09,143181.0,94.4212,94.4982,94.3635,94.402,143181.0
2023-03-16 13:50:00,98.1,98.14,97.96,98.12,280526.0,94.4116,94.4501,94.2769,94.4309,280526.0
2023-03-16 13:55:00,98.11,98.15,98.06,98.1,112179.0,94.4212,94.4597,94.3731,94.4116,112179.0
2023-03-16 14:00:00,98.1,98.12,97.97,97.99,121235.0,94.4116,94.4309,94.2865,94.3057,121235.0
2023-03-16 14:05:00,98.0,98.01,97.85,98.0,143696.0,94.3154,94.325,94.171,94.3154,143696.0
2023-03-16 14:10:00,98.01,98.04,97.88,97.91,247060.0,94.325,94.3539,94.1999,94.2288,247060.0
2023-03-16 14:15:00,97.91,98.0,97.87,97.92,140345.0,94.2288,94.3154,94.1903,94.2384,140345.0
2023-03-16 14:20:00,97.93,97.99,97.92,97.94,104918.0,94.248,94.3057,94.2384,94.2576,104918.0
2023-03-16 14:25:00,97.95,98.0,97.86,97.99,154687.0,94.2673,94.3154,94.1806,94.3057,154687.0
2023-03-16 14:30:00,97.99,98.0,97.74,97.79,164449.0,94.3057,94.3154,94.0651,94.1133,164449.0
2023-03-16 14:35:00,97.79,97.98,97.79,97.96,192417.0,94.1133,94.2961,94.1133,94.2769,192417.0
2023-03-16 14:40:00,97.96,98.08,97.94,98.06,190053.0,94.2769,94.3924,94.2576,94.3731,190053.0
2023-03-16 14:45:00,98.06,98.08,97.96,97.98,105144.0,94.3731,94.3924,94.2769,94.2961,105144.0
2023-03-16 14:50:00,97.99,98.03,97.95,97.99,103521.0,94.3057,94.3442,94.2673,94.3057,103521.0
2023-03-16 14:55:00,97.99,98.15,97.98,98.13,152196.0,94.3057,94.4597,94.2961,94.4405,152196.0
2023-03-16 15:00:00,98.13,98.18,98.09,98.14,400407.0,94.4405,94.4886,94.402,94.4501,400407.0
2023-03-16 15:05:00,98.13,98.24,98.12,98.14,137189.0,94.4405,94.5464,94.4309,94.4501,137189.0
2023-03-16 15:10:00,98.15,98.23,98.13,98.14,169277.0,94.4597,94.5367,94.4405,94.4501,169277.0
2023-03-16 15:15:00,98.13,98.2,98.09,98.14,153319.0,94.4405,94.5079,94.402,94.4501,153319.0
2023-03-16 15:20:00,98.15,98.32,98.13,98.28,183119.0,94.4597,94.6233,94.4405,94.5848,183119.0
2023-03-16 15:25:00,98.29,98.36,98.21,98.34,194228.0,94.5945,94.6618,94.5175,94.6426,194228.0
2023-03-16 15:30:00,98.35,98.38,98.26,98.32,275175.0,94.6522,94.6811,94.5656,94.6233,275175.0
2023-03-16 15:35:00,98.32,98.33,98.21,98.31,452955.0,94.6233,94.633,94.5175,94.6137,452955.0
2023-03-16 15:40:00,98.3,98.48,98.29,98.47,672364.0,94.6041,94.7773,94.5945,94.7677,672364.0
2023-03-16 15:45:00,98.47,98.47,98.25,98.38,676891.0,94.7677,94.7677,94.556,94.6811,676891.0
2023-03-16 15:50:00,98.37,98.42,98.26,98.28,841781.0,94.6715,94.7196,94.5656,94.5848,841781.0
2023-03-16 15:55:00,98.28,98.35,98.15,98.25,1046938.0,94.5848,94.6522,94.4597,94.556,1046938.0
2023-03-17 09:30:00,97.85,98.02,97.5,97.56,616419.0,94.171,94.3346,93.8342,93.8919,616419.0
2023-03-17 09:35:00,97.54,97.84,97.46,97.73,267409.0,93.8727,94.1614,93.7957,94.0555,267409.0
2023-03-17 09:40:00,97.73,97.83,97.47,97.54,403190.0,94.0555,94.1518,93.8053,93.8727,403190.0
2023-03-17 09:45:00,97.53,97.58,97.13,97.14,256172.0,93.863,93.9112,93.4781,93.4877,256172.0
2023-03-17 09:50:00,97.14,97.26,97.03,97.21,479765.0,93.4877,93.6032,93.3818,93.5551,479765.0
2023-03-17 09:55:00,97.22,97.27,97.06,97.07,135585.0,93.5647,93.6128,93.4107,93.4203,135585.0
2023-03-17 10:00:00,97.08,97.61,97.06,97.59,387789.0,93.43,93.94,93.4107,93.9208,387789.0
2023-03-17 10:05:00,97.6,97.61,97.27,97.34,144465.0,93.9304,93.94,93.6128,93.6802,144465.0
2023-03-17 10:10:00,97.34,97.34,96.99,97.07,239914.0,93.6802,93.6802,93.3433,93.4203,239914.0
2023-03-17 10:15:00,97.08,97.19,96.9,96.9,240822.0,93.43,93.5358,93.2567,93.2567,240822.0
2023-03-17 10:20:00,96.91,97.01,96.84,96.84,357878.0,93.2664,93.3626,93.199,93.199,357878.0
2023-03-17 10:25:00,96.84,96.93,96.7,96.89,313876.0,93.199,93.2856,93.0643,93.2471,313876.0
2023-03-17 10:30:00,96.89,96.91,96.52,96.54,327798.0,93.2471,93.2664,92.891,92.9103,327798.0
2023-03-17 10:35:00,96.54,96.59,96.44,96.54,318534.0,92.9103,92.9584,92.814,92.9103,318534.0
2023-03-17 10:40:00,96.54,96.57,96.34,96.34,219438.0,92.9103,92.9391,92.7178,92.7178,219438.0
2023-03-17 10:45:00,96.35,96.54,96.28,96.52,163407.0,92.7274,92.9103,92.66,92.891,163407.0
2023-03-17 10:50:00,96.52,96.54,96.28,96.35,354977.0,92.891,92.9103,92.66,92.7274,354977.0
2023-03-17 10:55:00,96.36,96.52,96.32,96.45,529559.0,92.737,92.891,92.6985,92.8237,529559.0
2023-03-17 11:00:00,96.45,96.46,96.21,96.33,369043.0,92.8237,92.8333,92.5927,92.7082,369043.0
2023-03-17 11:05:00,96.33,96.54,96.24,96.48,305760.0,92.7082,92.9103,92.6215,92.8525,305760.0
2023-03-17 11:10:00,96.48,96.57,96.36,96.52,170235.0,92.8525,92.9391,92.737,92.891,170235.0
2023-03-17 11:15:00,96.52,96.68,96.48,96.55,259627.0,92.891,93.045,92.8525,92.9199,259627.0
2023-03-17 11:20:00,96.56,96.6,96.3,96.33,236164.0,92.9295,92.968,92.6793,92.7082,236164.0
2023-03-17 11:25:00,96.33,96.35,96.21,96.34,649209.0,92.7082,92.7274,92.5927,92.7178,649209.0
2023-03-17 11:30:00,96.34,96.56,96.29,96.55,261309.0,92.7178,92.9295,92.6697,92.9199,261309.0
2023-03-17 11:35:00,96.56,96.59,96.34,96.35,220433.0,92.9295,92.9584,92.7178,92.7274,220433.0
2023-03-17 11:40:00,96.36,96.41,96.23,96.29,184088.0,92.737,92.7852,92.6119,92.6697,184088.0
2023-03-17 11:45:00,96.29,96.44,96.28,96.44,164351.0,92.6697,92.814,92.66,92.814,164351.0
2023-03-17 11:50:00,96.44,96.54,96.36,96.37,195185.0,92.814,92.9103,92.737,92.7467,195185.0
2023-03-17 11:55:00,96.36,96.42,96.28,96.41,162670.0,92.737,92.7948,92.66,92.7852,162670.0
2023-03-17 12:00:00,96.41,96.64,96.4,96.59,181259.0,92.7852,93.0065,92.7755,92.9584,181259.0
2023-03-17 12:05:00,96.59,96.69,96.46,96.67,128865.0,92.9584,93.0546,92.8333,93.0354,128865.0
2023-03-17 12:10:00,96.68,96.69,96.57,96.58,95892.0,93.045,93.0546,92.9391,92.9488,95892.0
2023-03-17 12:15:00,96.57,96.67,96.52,96.58,120997.0,92.9391,93.0354,92.891,92.9488,120997.0
2023-03-17 12:20:00,96.57,96.61,96.45,96.48,205753.0,92.9391,92.9776,92.8237,92.8525,205753.0
2023-03-17 12:25:00,96.48,96.65,96.45,96.61,440906.0,92.8525,93.0161,92.8237,92.9776,440906.0
2023-03-17 12:30:00,96.62,96.86,96.62,96.67,196137.0,92.9873,93.2182,92.9873,93.0354,196137.0
2023-03-17 12:35:00,96.67,96.68,96.54,96.56,104135.0,93.0354,93.045,92.9103,92.9295,104135.0
2023-03-17 12:40:00,96.56,96.67,96.55,96.65,84271.0,92.9295,93.0354,92.9199,93.0161,84271.0
2023-03-17 12:45:00,96.64,96.67,96.52,96.59,73233.0,93.0065,93.0354,92.891,92.9584,73233.0
2023-03-17 12:50:00,96.59,96.66,96.48,96.49,118237.0,92.9584,93.0258,92.8525,92.8621,118237.0
2023-03-17 12:55:00,96.49,96.63,96.48,96.57,74539.0,92.8621,92.9969,92.8525,92.9391,74539.0
2023-03-17 13:00:00,96.57,96.59,96.49,96.55,106214.0,92.9391,92.9584,92.8621,92.9199,106214.0
2023-03-17 13:05:00,96.56,96.77,96.53,96.76,235815.0,92.9295,93.1316,92.9006,93.122,235815.0
2023-03-17 13:10:00,96.76,96.8,96.71,96.78,113197.0,93.122,93.1605,93.0739,93.1412,113197.0
2023-03-17 13:15:00,96.78,96.82,96.65,96.74,264880.0,93.1412,93.1797,93.0161,93.1027,264880.0
2023-03-17 13:20:00,96.75,96.93,96.71,96.74,163329.0,93.1124,93.2856,93.0739,93.1027,163329.0
2023-03-17 13:25:00,96.73,96.74,96.64,96.73,88039.0,93.0931,93.1027,93.0065,93.0931,88039.0
2023-03-17 13:30:00,96.73,96.8,96.62,96.63,128467.0,93.0931,93.1605,92.9873,92.9969,128467.0
2023-03-17 13:35:00,96.63,96.72,96.55,96.71,88653.0,92.9969,93.0835,92.9199,93.0739,88653.0
2023-03-17 13:40:00,96.71,96.71,96.57,96.68,293655.0,93.0739,93.0739,92.9391,93.045,293655.0
2023-03-17 13:45:00,96.67,96.77,96.6,96.72,207595.0,93.0354,93.1316,92.968,93.0835,207595.0
2023-03-17 13:50:00,96.73,96.77,96.61,96.68,110760.0,93.0931,93.1316,92.9776,93.045,110760.0
2023-03-17 13:55:00,96.67,96.73,96.59,96.73,141453.0,93.0354,93.0931,92.9584,93.0931,141453.0
2023-03-17 14:00:00,96.74,96.83,96.64,96.66,152108.0,93.1027,93.1894,93.0065,93.0258,152108.0
2023-03-17 14:05:00,96.65,96.68,96.53,96.6,115597.0,93.0161,93.045,92.9006,92.968,115597.0
2023-03-17 14:10:00,96.6,96.62,96.5,96.51,125589.0,92.968,92.9873,92.8718,92.8814,125589.0
2023-03-17 14:15:00,96.51,96.58,96.44,96.51,122386.0,92.8814,92.9488,92.814,92.8814,122386.0
2023-03-17 14:20:00,96.5,96.55,96.4,96.42,151402.0,92.8718,92.9199,92.7755,92.7948,151402.0
2023-03-17 14:25:00,96.42,96.42,96.33,96.35,131453.0,92.7948,92.7948,92.7082,92.7274,131453.0
2023-03-17 14:30:00,96.35,96.53,96.32,96.48,227423.0,92.7274,92.9006,92.6985,92.8525,227423.0
2023-03-17 14:35:00,96.48,96.49,96.31,96.4,110500.0,92.8525,92.8621,92.6889,92.7755,110500.0
2023-03-17 14:40:00,96.4,96.45,96.33,96.4,129478.0,92.7755,92.8237,92.7082,92.7755,129478.0
2023-03-17 14:45:00,96.4,96.48,96.35,96.45,101046.0,92.7755,92.8525,92.7274,92.8237,101046.0
2023-03-17 14:50:00,96.45,96.64,96.33,96.61,169367.0,92.8237,93.0065,92.7082,92.9776,169367.0
2023-03-17 14:55:00,96.62,96.68,96.54,96.56,235494.0,92.9873,93.045,92.9103,92.9295,235494.0
2023-03-17 15:00:00,96.57,96.61,96.43,96.51,159973.0,92.9391,92.9776,92.8044,92.8814,159973.0
2023-03-17 15:05:00,96.5,96.55,96.4,96.45,263414.0,92.8718,92.9199,92.7755,92.8237,263414.0
2023-03-17 15:10:00,96.44,96.55,96.41,96.51,313491.0,92.814,92.9199,92.7852,92.8814,313491.0
2023-03-17 15:15:00,96.5,96.64,96.4,96.53,314484.0,92.8718,93.0065,92.7755,92.9006,314484.0
2023-03-17 15:20:00,96.53,96.61,96.48,96.61,233973.0,92.9006,92.9776,92.8525,92.9776,233973.0
2023-03-17 15:25:00,96.6,96.7,96.56,96.67,288670.0,92.968,93.0643,92.9295,93.0354,288670.0
2023-03-17 15:30:00,96.67,96.67,96.39,96.54,351556.0,93.0354,93.0354,92.7659,92.9103,351556.0
2023-03-17 15:35:00,96.53,96.57,96.45,96.51,276689.0,92.9006,92.9391,92.8237,92.8814,276689.0
2023-03-17 15:40:00,96.49,96.63,96.49,96.61,459113.0,92.8621,92.9969,92.8621,92.9776,459113.0
2023-03-17 15:45:00,96.61,96.61,96.4,96.48,514963.0,92.9776,92.9776,92.7755,92.8525,514963.0
2023-03-17 15:50:00,96.47,96.71,96.44,96.69,964095.0,92.8429,93.0739,92.814,93.0546,964095.0
2023-03-17 15:55:00,96.69,96.72,96.53,96.64,1441309.0,93.0546,93.0835,92.9006,93.0065,1441309.0
2023-03-20 09:30:00,96.71,97.29,96.71,96.99,375069.0,93.4506,94.0111,93.4506,93.7212,375069.0
2023-03-20 09:35:00,97.0,97.07,96.73,96.95,220738.0,93.7308,93.7985,93.4699,93.6825,220738.0
2023-03-20 09:40:00,96.95,97.19,96.91,97.04,258091.0,93.6825,93.9144,93.6439,93.7695,258091.0
2023-03-20 09:45:00,97.05,97.37,97.03,97.35,159028.0,93.7792,94.0884,93.7598,94.069,159028.0
2023-03-20 09:50:00,97.36,97.65,97.36,97.53,229047.0,94.0787,94.3589,94.0787,94.243,229047.0
2023-03-20 09:55:00,97.52,97.62,97.42,97.51,145505.0,94.2333,94.3299,94.1367,94.2237,145505.0
2023-03-20 10:00:00,97.53,97.7,97.49,97.55,216094.0,94.243,94.4072,94.2043,94.2623,216094.0
2023-03-20 10:05:00,97.56,97.56,97.21,97.24,479189.0,94.272,94.272,93.9338,93.9627,479189.0
2023-03-20 10:10:00,97.24,97.37,97.22,97.31,137174.0,93.9627,94.0884,93.9434,94.0304,137174.0
2023-03-20 10:15:00,97.3,97.4,97.06,97.1,153300.0,94.0207,94.1174,93.7888,93.8275,153300.0
2023-03-20 10:20:00,97.09,97.44,97.06,97.43,122908.0,93.8178,94.156,93.7888,94.1463,122908.0
2023-03-20 10:25:00,97.43,97.54,97.4,97.52,110266.0,94.1463,94.2526,94.1174,94.2333,110266.0
2023-03-20 10:30:00,97.52,97.59,97.48,97.56,135958.0,94.2333,94.301,94.1947,94.272,135958.0
2023-03-20 10:35:00,97.57,97.61,97.41,97.46,100195.0,94.2816,94.3203,94.127,94.1753,100195.0
2023-03-20 10:40:00,97.44,97.52,97.35,97.37,118621.0,94.156,94.2333,94.069,94.0884,118621.0
2023-03-20 10:45:00,97.36,97.55,97.34,97.54,103367.0,94.0787,94.2623,94.0594,94.2526,103367.0
2023-03-20 10:50:00,97.56,97.56,97.43,97.47,92560.0,94.272,94.272,94.1463,94.185,92560.0
2023-03-20 10:55:00,97.47,97.6,97.46,97.57,80271.0,94.185,94.3106,94.1753,94.2816,80271.0
2023-03-20 11:00:00,97.57,97.79,97.57,97.64,312685.0,94.2816,94.4942,94.2816,94.3493,312685.0
2023-03-20 11:05:00,97.63,97.68,97.6,97.62,90056.0,94.3396,94.3879,94.3106,94.3299,90056.0
2023-03-20 11:10:00,97.62,97.63,97.47,97.56,105999.0,94.3299,94.3396,94.185,94.272,105999.0
2023-03-20 11:15:00,97.56,97.56,97.39,97.49,64712.0,94.272,94.272,94.1077,94.2043,64712.0
2023-03-20 11:20:00,97.5,97.58,97.48,97.52,85376.0,94.214,94.2913,94.1947,94.2333,85376.0
2023-03-20 11:25:00,97.52,97.73,97.52,97.7,137145.0,94.2333,94.4362,94.2333,94.4072,137145.0
2023-03-20 11:30:00,97.7,97.73,97.57,97.63,83005.0,94.4072,94.4362,94.2816,94.3396,83005.0
2023-03-20 11:35:00,97.63,97.67,97.58,97.63,60841.0,94.3396,94.3783,94.2913,94.3396,60841.0
2023-03-20 11:40:00,97.63,97.64,97.45,97.47,54413.0,94.3396,94.3493,94.1657,94.185,54413.0
2023-03-20 11:45:00,97.47,97.52,97.43,97.5,61830.0,94.185,94.2333,94.1463,94.214,61830.0
2023-03-20 11:50:00,97.51,97.57,97.38,97.39,98871.0,94.2237,94.2816,94.098,94.1077,98871.0
2023-03-20 11:55:00,97.39,97.44,97.26,97.29,104653.0,94.1077,94.156,93.9821,94.0111,104653.0
2023-03-20 12:00:00,97.29,97.32,97.24,97.28,70575.0,94.0111,94.0401,93.9627,94.0014,70575.0
2023-03-20 12:05:00,97.27,97.28,97.05,97.06,111652.0,93.9917,94.0014,93.7792,93.7888,111652.0
2023-03-20 12:10:00,97.05,97.07,96.82,96.95,143207.0,93.7792,93.7985,93.5569,93.6825,143207.0
2023-03-20 12:15:00,96.94,97.04,96.88,96.92,95656.0,93.6729,93.7695,93.6149,93.6535,95656.0
2023-03-20 12:20:00,96.93,97.05,96.88,96.98,91391.0,93.6632,93.7792,93.6149,93.7115,91391.0
2023-03-20 12:25:00,96.99,97.07,96.92,97.07,86822.0,93.7212,93.7985,93.6535,93.7985,86822.0
2023-03-20 12:30:00,97.07,97.18,97.06,97.14,63116.0,93.7985,93.9048,93.7888,93.8661,63116.0
2023-03-20 12:35:00,97.14,97.22,97.08,97.22,68604.0,93.8661,93.9434,93.8081,93.9434,68604.0
2023-03-20 12:40:00,97.2,97.23,97.12,97.18,114395.0,93.9241,93.9531,93.8468,93.9048,114395.0
2023-03-20 12:45:00,97.18,97.25,97.13,97.21,56638.0,93.9048,93.9724,93.8565,93.9338,56638.0
2023-03-20 12:50:00,97.21,97.38,97.21,97.33,97054.0,93.9338,94.098,93.9338,94.0497,97054.0
2023-03-20 12:55:00,97.34,97.48,97.33,97.37,79933.0,94.0594,94.1947,94.0497,94.0884,79933.0
2023-03-20 13:00:00,97.38,97.46,97.37,97.45,67816.0,94.098,94.1753,94.0884,94.1657,67816.0
2023-03-20 13:05:00,97.45,97.64,97.45,97.55,141845.0,94.1657,94.3493,94.1657,94.2623,141845.0
2023-03-20 13:10:00,97.55,97.63,97.54,97.59,481153.0,94.2623,94.3396,94.2526,94.301,481153.0
2023-03-20 13:15:00,97.6,97.67,97.59,97.66,162331.0,94.3106,94.3783,94.301,94.3686,162331.0
2023-03-20 13:20:00,97.66,97.71,97.6,97.69,276776.0,94.3686,94.4169,94.3106,94.3976,276776.0
2023-03-20 13:25:00,97.69,97.7,97.6,97.61,538907.0,94.3976,94.4072,94.3106,94.3203,538907.0
2023-03-20 13:30:00,97.6,97.67,97.56,97.56,69799.0,94.3106,94.3783,94.272,94.272,69799.0
2023-03-20 13:35:00,97.56,97.56,97.48,97.55,80228.0,94.272,94.272,94.1947,94.2623,80228.0
2023-03-20 13:40:00,97.54,97.62,97.53,97.56,118745.0,94.2526,94.3299,94.243,94.272,118745.0
2023-03-20 13:45:00,97.56,97.56,97.47,97.52,95756.0,94.272,94.272,94.185,94.2333,95756.0
2023-03-20 13:50:00,97.52,97.52,97.38,97.38,89329.0,94.2333,94.2333,94.098,94.098,89329.0
2023-03-20 13:55:00,97.39,97.49,97.39,97.44,228433.0,94.1077,94.2043,94.1077,94.156,228433.0
2023-03-20 14:00:00,97.45,97.47,97.35,97.37,68150.0,94.1657,94.185,94.069,94.0884,68150.0
2023-03-20 14:05:00,97.37,97.39,97.29,97.32,107872.0,94.0884,94.1077,94.0111,94.0401,107872.0
2023-03-20 14:10:00,97.32,97.42,97.31,97.4,74235.0,94.0401,94.1367,94.0304,94.1174,74235.0
2023-03-20 14:15:00,97.4,97.42,97.32,97.42,74696.0,94.1174,94.1367,94.0401,94.1367,74696.0
2023-03-20 14:20:00,97.42,97.54,97.39,97.46,80533.0,94.1367,94.2526,94.1077,94.1753,80533.0
2023-03-20 14:25:00,97.47,97.48,97.41,97.42,79108.0,94.185,94.1947,94.127,94.1367,79108.0
2023-03-20 14:30:00,97.43,97.44,97.25,97.34,203151.0,94.1463,94.156,93.9724,94.0594,203151.0
2023-03-20 14:35:00,97.34,97.34,97.21,97.22,130584.0,94.0594,94.0594,93.9338,93.9434,130584.0
2023-03-20 14:40:00,97.22,97.31,97.18,97.26,126004.0,93.9434,94.0304,93.9048,93.9821,126004.0
2023-03-20 14:45:00,97.27,97.34,97.24,97.31,74915.0,93.9917,94.0594,93.9627,94.0304,74915.0
2023-03-20 14:50:00,97.31,97.48,97.31,97.35,162241.0,94.0304,94.1947,94.0304,94.069,162241.0
2023-03-20 14:55:00,97.36,97.41,97.3,97.36,167020.0,94.0787,94.127,94.0207,94.0787,167020.0
2023-03-20 15:00:00,97.35,97.42,97.3,97.38,82867.0,94.069,94.1367,94.0207,94.098,82867.0
2023-03-20 15:05:00,97.38,97.44,97.31,97.33,120121.0,94.098,94.156,94.0304,94.0497,120121.0
2023-03-20 15:10:00,97.32,97.39,97.28,97.36,127750.0,94.0401,94.1077,94.0014,94.0787,127750.0
2023-03-20 15:15:00,97.36,97.45,97.3,97.45,155187.0,94.0787,94.1657,94.0207,94.1657,155187.0
2023-03-20 15:20:00,97.45,97.45,97.28,97.39,201202.0,94.1657,94.1657,94.0014,94.1077,201202.0
2023-03-20 15:25:00,97.39,97.56,97.39,97.53,153832.0,94.1077,94.272,94.1077,94.243,153832.0
2023-03-20 15:30:00,97.52,97.64,97.49,97.59,272772.0,94.2333,94.3493,94.2043,94.301,272772.0
2023-03-20 15:35:00,97.59,97.65,97.54,97.58,179905.0,94.301,94.3589,94.2526,94.2913,179905.0
2023-03-20 15:40:00,97.59,97.65,97.55,97.57,269287.0,94.301,94.3589,94.2623,94.2816,269287.0
2023-03-20 15:45:00,97.57,97.65,97.52,97.61,248028.0,94.2816,94.3589,94.2333,94.3203,248028.0
2023-03-20 15:50:00,97.62,97.73,97.61,97.63,509313.0,94.3299,94.4362,94.3203,94.3396,509313.0
2023-03-20 15:55:00,97.63,97.63,97.51,97.57,700740.0,94.3396,94.3396,94.2237,94.2816,700740.0
2023-03-21 09:30:00,98.69,98.94,98.59,98.79,240223.0,95.3639,95.6055,95.2673,95.4605,240223.0
2023-03-21 09:35:00,98.8,98.86,98.75,98.81,149453.0,95.4702,95.5282,95.4219,95.4798,149453.0
2023-03-21 09:40:00,98.81,98.9,98.76,98.82,188960.0,95.4798,95.5668,95.4315,95.4895,188960.0
2023-03-21 09:45:00,98.83,99.06,98.82,98.93,154389.0,95.4992,95.7214,95.4895,95.5958,154389.0
2023-03-21 09:50:00,98.92,98.93,98.77,98.81,162424.0,95.5861,95.5958,95.4412,95.4798,162424.0
2023-03-21 09:55:00,98.8,99.0,98.79,98.98,255440.0,95.4702,95.6634,95.4605,95.6441,255440.0
2023-03-21 10:00:00,98.98,99.09,98.96,98.96,231700.0,95.6441,95.7504,95.6248,95.6248,231700.0
2023-03-21 10:05:00,98.97,99.0,98.86,98.89,138500.0,95.6344,95.6634,95.5282,95.5571,138500.0
2023-03-21 10:10:00,98.9,99.03,98.8,98.81,121490.0,95.5668,95.6924,95.4702,95.4798,121490.0
2023-03-21 10:15:00,98.81,98.83,98.69,98.73,289516.0,95.4798,95.4992,95.3639,95.4025,289516.0
2023-03-21 10:20:00,98.73,98.78,98.66,98.73,80101.0,95.4025,95.4508,95.3349,95.4025,80101.0
2023-03-21 10:25:00,98.72,98.79,98.67,98.78,88825.0,95.3929,95.4605,95.3446,95.4508,88825.0
2023-03-21 10:30:00,98.78,98.88,98.74,98.78,117160.0,95.4508,95.5475,95.4122,95.4508,117160.0
2023-03-21 10:35:00,98.78,98.82,98.68,98.81,65183.0,95.4508,95.4895,95.3542,95.4798,65183.0
2023-03-21 10:40:00,98.81,98.87,98.71,98.75,41397.0,95.4798,95.5378,95.3832,95.4219,41397.0
2023-03-21 10:45:00,98.76,98.88,98.74,98.86,71499.0,95.4315,95.5475,95.4122,95.5282,71499.0
2023-03-21 10:50:00,98.87,98.88,98.66,98.7,76131.0,95.5378,95.5475,95.3349,95.3735,76131.0
2023-03-21 10:55:00,98.7,98.71,98.55,98.62,119415.0,95.3735,95.3832,95.2286,95.2962,119415.0
2023-03-21 11:00:00,98.63,98.65,98.58,98.59,115814.0,95.3059,95.3252,95.2576,95.2673,115814.0
2023-03-21 11:05:00,98.6,98.66,98.58,98.65,35602.0,95.2769,95.3349,95.2576,95.3252,35602.0
2023-03-21 11:10:00,98.66,98.8,98.65,98.76,38119.0,95.3349,95.4702,95.3252,95.4315,38119.0
2023-03-21 11:15:00,98.77,98.82,98.75,98.82,37217.0,95.4412,95.4895,95.4219,95.4895,37217.0
2023-03-21 11:20:00,98.81,98.83,98.77,98.82,36527.0,95.4798,95.4992,95.4412,95.4895,36527.0
2023-03-21 11:25:00,98.83,98.84,98.74,98.77,64365.0,95.4992,95.5088,95.4122,95.4412,64365.0
2023-03-21 11:30:00,98.77,98.84,98.76,98.77,48060.0,95.4412,95.5088,95.4315,95.4412,48060.0
2023-03-21 11:35:00,98.77,98.8,98.6,98.64,142610.0,95.4412,95.4702,95.2769,95.3156,142610.0
2023-03-21 11:40:00,98.64,98.66,98.47,98.48,119749.0,95.3156,95.3349,95.1513,95.161,119749.0
2023-03-21 11:45:00,98.48,98.48,98.38,98.45,77239.0,95.161,95.161,95.0643,95.132,77239.0
2023-03-21 11:50:00,98.45,98.51,98.42,98.49,140754.0,95.132,95.1899,95.103,95.1706,140754.0
2023-03-21 11:55:00,98.5,98.52,98.4,98.46,82998.0,95.1803,95.1996,95.0837,95.1416,82998.0
2023-03-21 12:00:00,98.46,98.49,98.4,98.41,77728.0,95.1416,95.1706,95.0837,95.0933,77728.0
2023-03-21 12:05:00,98.41,98.47,98.4,98.45,52716.0,95.0933,95.1513,95.0837,95.132,52716.0
2023-03-21 12:10:00,98.46,98.57,98.46,98.5,60949.0,95.1416,95.2479,95.1416,95.1803,60949.0
2023-03-21 12:15:00,98.5,98.58,98.49,98.52,63460.0,95.1803,95.2576,95.1706,95.1996,63460.0
2023-03-21 12:20:00,98.52,98.58,98.49,98.53,24941.0,95.1996,95.2576,95.1706,95.2093,24941.0
2023-03-21 12:25:00,98.53,98.63,98.53,98.61,48776.0,95.2093,95.3059,95.2093,95.2866,48776.0
2023-03-21 12:30:00,98.61,98.68,98.59,98.6,38205.0,95.2866,95.3542,95.2673,95.2769,38205.0
2023-03-21 12:35:00,98.6,98.61,98.49,98.5,84105.0,95.2769,95.2866,95.1706,95.1803,84105.0
2023-03-21 12:40:00,98.5,98.6,98.48,98.56,63869.0,95.1803,95.2769,95.161,95.2383,63869.0
2023-03-21 12:45:00,98.57,98.57,98.51,98.53,49365.0,95.2479,95.2479,95.1899,95.2093,49365.0
2023-03-21 12:50:00,98.54,98.61,98.52,98.57,86538.0,95.2189,95.2866,95.1996,95.2479,86538.0
2023-03-21 12:55:00,98.56,98.61,98.51,98.52,117134.0,95.2383,95.2866,95.1899,95.1996,117134.0
2023-03-21 13:00:00,98.52,98.53,98.46,98.47,94051.0,95.1996,95.2093,95.1416,95.1513,94051.0
2023-03-21 13:05:00,98.47,98.5,98.43,98.47,58799.0,95.1513,95.1803,95.1126,95.1513,58799.0
2023-03-21 13:10:00,98.47,98.53,98.45,98.47,51072.0,95.1513,95.2093,95.132,95.1513,51072.0
2023-03-21 13:15:00,98.47,98.53,98.47,98.49,37427.0,95.1513,95.2093,95.1513,95.1706,37427.0
2023-03-21 13:20:00,98.48,98.51,98.47,98.48,66101.0,95.161,95.1899,95.1513,95.161,66101.0
2023-03-21 13:25:00,98.48,98.51,98.45,98.49,45154.0,95.161,95.1899,95.132,95.1706,45154.0
2023-03-21 13:30:00,98.5,98.53,98.46,98.5,45336.0,95.1803,95.2093,95.1416,95.1803,45336.0
2023-03-21 13:35:00,98.5,98.54,98.45,98.47,119269.0,95.1803,95.2189,95.132,95.1513,119269.0
2023-03-21 13:40:00,98.48,98.48,98.43,98.45,65593.0,95.161,95.161,95.1126,95.132,65593.0
2023-03-21 13:45:00,98.44,98.48,98.38,98.39,62680.0,95.1223,95.161,95.0643,95.074,62680.0
2023-03-21 13:50:00,98.38,98.4,98.3,98.31,36174.0,95.0643,95.0837,94.987,94.9967,36174.0
2023-03-21 13:55:00,98.3,98.31,98.18,98.18,69425.0,94.987,94.9967,94.8711,94.8711,69425.0
2023-03-21 14:00:00,98.18,98.25,98.18,98.22,48463.0,94.8711,94.9387,94.8711,94.9097,48463.0
2023-03-21 14:05:00,98.22,98.25,98.17,98.19,130008.0,94.9097,94.9387,94.8614,94.8807,130008.0
2023-03-21 14:10:00,98.2,98.25,98.18,98.21,43288.0,94.8904,94.9387,94.8711,94.9001,43288.0
2023-03-21 14:15:00,98.22,98.28,98.2,98.26,76514.0,94.9097,94.9677,94.8904,94.9484,76514.0
2023-03-21 14:20:00,98.26,98.36,98.26,98.34,126205.0,94.9484,95.045,94.9484,95.0257,126205.0
2023-03-21 14:25:00,98.34,98.43,98.34,98.39,84313.0,95.0257,95.1126,95.0257,95.074,84313.0
2023-03-21 14:30:00,98.4,98.44,98.36,98.42,187534.0,95.0837,95.1223,95.045,95.103,187534.0
2023-03-21 14:35:00,98.41,98.45,98.34,98.35,63336.0,95.0933,95.132,95.0257,95.0353,63336.0
2023-03-21 14:40:00,98.35,98.45,98.34,98.44,57299.0,95.0353,95.132,95.0257,95.1223,57299.0
2023-03-21 14:45:00,98.44,98.49,98.43,98.46,51740.0,95.1223,95.1706,95.1126,95.1416,51740.0
2023-03-21 14:50:00,98.46,98.47,98.34,98.38,126215.0,95.1416,95.1513,95.0257,95.0643,126215.0
2023-03-21 14:55:00,98.38,98.52,98.36,98.46,307023.0,95.0643,95.1996,95.045,95.1416,307023.0
2023-03-21 15:00:00,98.45,98.55,98.44,98.54,120599.0,95.132,95.2286,95.1223,95.2189,120599.0
2023-03-21 15:05:00,98.55,98.55,98.5,98.54,173286.0,95.2286,95.2286,95.1803,95.2189,173286.0
2023-03-21 15:10:00,98.54,98.67,98.52,98.63,308284.0,95.2189,95.3446,95.1996,95.3059,308284.0
2023-03-21 15:15:00,98.62,98.66,98.6,98.65,193232.0,95.2962,95.3349,95.2769,95.3252,193232.0
2023-03-21 15:20:00,98.65,98.68,98.57,98.59,202529.0,95.3252,95.3542,95.2479,95.2673,202529.0
2023-03-21 15:25:00,98.6,98.6,98.54,98.58,141312.0,95.2769,95.2769,95.2189,95.2576,141312.0
2023-03-21 15:30:00,98.58,98.63,98.54,98.55,134263.0,95.2576,95.3059,95.2189,95.2286,134263.0
2023-03-21 15:35:00,98.55,98.71,98.51,98.7,177995.0,95.2286,95.3832,95.1899,95.3735,177995.0
2023-03-21 15:40:00,98.7,98.85,98.7,98.84,246619.0,95.3735,95.5185,95.3735,95.5088,246619.0
2023-03-21 15:45:00,98.84,98.87,98.78,98.83,200909.0,95.5088,95.5378,95.4508,95.4992,200909.0
2023-03-21 15:50:00,98.82,98.83,98.7,98.73,623501.0,95.4895,95.4992,95.3735,95.4025,623501.0
2023-03-21 15:55:00,98.73,98.75,98.6,98.68,862766.0,95.4025,95.4219,95.2769,95.3542,862766.0
2023-03-22 09:30:00,98.65,98.8,98.56,98.6,227906.0,95.3252,95.4702,95.2383,95.2769,227906.0
2023-03-22 09:35:00,98.59,98.67,98.55,98.57,165140.0,95.2673,95.3446,95.2286,95.2479,165140.0
2023-03-22 09:40:00,98.57,98.58,98.41,98.42,296151.0,95.2479,95.2576,95.0933,95.103,296151.0
2023-03-22 09:45:00,98.42,98.55,98.39,98.5,59967.0,95.103,95.2286,95.074,95.1803,59967.0
2023-03-22 09:50:00,98.5,98.61,98.46,98.56,38189.0,95.1803,95.2866,95.1416,95.2383,38189.0
2023-03-22 09:55:00,98.55,98.59,98.47,98.58,170300.0,95.2286,95.2673,95.1513,95.2576,170300.0
2023-03-22 10:00:00,98.58,98.63,98.56,98.62,84979.0,95.2576,95.3059,95.2383,95.2962,84979.0
2023-03-22 10:05:00,98.61,98.68,98.58,98.66,51355.0,95.2866,95.3542,95.2576,95.3349,51355.0
2023-03-22 10:10:00,98.66,98.68,98.49,98.54,46589.0,95.3349,95.3542,95.1706,95.2189,46589.0
2023-03-22 10:15:00,98.55,98.65,98.54,98.64,49278.0,95.2286,95.3252,95.2189,95.3156,49278.0
2023-03-22 10:20:00,98.66,98.7,98.6,98.64,54731.0,95.3349,95.3735,95.2769,95.3156,54731.0
2023-03-22 10:25:00,98.64,98.73,98.56,98.71,113482.0,95.3156,95.4025,95.2383,95.3832,113482.0
2023-03-22 10:30:00,98.71,98.76,98.66,98.71,48866.0,95.3832,95.4315,95.3349,95.3832,48866.0
2023-03-22 10:35:00,98.7,98.71,98.65,98.67,29976.0,95.3735,95.3832,95.3252,95.3446,29976.0
2023-03-22 10:40:00,98.67,98.68,98.62,98.66,33143.0,95.3446,95.3542,95.2962,95.3349,33143.0
2023-03-22 10:45:00,98.64,98.69,98.59,98.63,35999.0,95.3156,95.3639,95.2673,95.3059,35999.0
2023-03-22 10:50:00,98.62,98.65,98.57,98.62,38855.0,95.2962,95.3252,95.2479,95.2962,38855.0
2023-03-22 10:55:00,98.62,98.67,98.59,98.62,25523.0,95.2962,95.3446,95.2673,95.2962,25523.0
2023-03-22 11:00:00,98.62,98.65,98.55,98.56,109413.0,95.2962,95.3252,95.2286,95.2383,109413.0
2023-03-22 11:05:00,98.56,98.61,98.5,98.51,84946.0,95.2383,95.2866,95.1803,95.1899,84946.0
2023-03-22 11:10:00,98.52,98.54,98.39,98.46,74466.0,95.1996,95.2189,95.074,95.1416,74466.0
2023-03-22 11:15:00,98.46,98.48,98.42,98.44,22100.0,95.1416,95.161,95.103,95.1223,22100.0
2023-03-22 11:20:00,98.45,98.51,98.43,98.5,85484.0,95.132,95.1899,95.1126,95.1803,85484.0
2023-03-22 11:25:00,98.5,98.52,98.44,98.47,59830.0,95.1803,95.1996,95.1223,95.1513,59830.0
2023-03-22 11:30:00,98.47,98.51,98.45,98.47,46677.0,95.1513,95.1899,95.132,95.1513,46677.0
2023-03-22 11:35:00,98.46,98.48,98.36,98.39,139315.0,95.1416,95.161,95.045,95.074,139315.0
2023-03-22 11:40:00,98.38,98.39,98.31,98.32,86527.0,95.0643,95.074,94.9967,95.0064,86527.0
2023-03-22 11:45:00,98.32,98.39,98.31,98.38,63662.0,95.0064,95.074,94.9967,95.0643,63662.0
2023-03-22 11:50:00,98.39,98.43,98.35,98.4,23372.0,95.074,95.1126,95.0353,95.0837,23372.0
2023-03-22 11:55:00,98.41,98.46,98.39,98.42,22051.0,95.0933,95.1416,95.074,95.103,22051.0
2023-03-22 12:00:00,98.43,98.44,98.37,98.41,44118.0,95.1126,95.1223,95.0547,95.0933,44118.0
2023-03-22 12:05:00,98.42,98.42,98.36,98.39,45681.0,95.103,95.103,95.045,95.074,45681.0
2023-03-22 12:10:00,98.39,98.39,98.32,98.34,86275.0,95.074,95.074,95.0064,95.0257,86275.0
2023-03-22 12:15:00,98.33,98.36,98.31,98.35,89861.0,95.016,95.045,94.9967,95.0353,89861.0
2023-03-22 12:20:00,98.36,98.47,98.36,98.45,84789.0,95.045,95.1513,95.045,95.132,84789.0
2023-03-22 12:25:00,98.45,98.46,98.41,98.42,100703.0,95.132,95.1416,95.0933,95.103,100703.0
2023-03-22 12:30:00,98.42,98.45,98.39,98.41,73594.0,95.103,95.132,95.074,95.0933,73594.0
2023-03-22 12:35:00,98.41,98.43,98.4,98.42,105976.0,95.0933,95.1126,95.0837,95.103,105976.0
2023-03-22 12:40:00,98.41,98.45,98.37,98.44,71565.0,95.0933,95.132,95.0547,95.1223,71565.0
2023-03-22 12:45:00,98.43,98.45,98.36,98.38,50015.0,95.1126,95.132,95.045,95.0643,50015.0
2023-03-22 12:50:00,98.37,98.39,98.33,98.34,64329.0,95.0547,95.074,95.016,95.0257,64329.0
2023-03-22 12:55:00,98.34,98.34,98.25,98.26,67296.0,95.0257,95.0257,94.9387,94.9484,67296.0
2023-03-22 13:00:00,98.26,98.26,98.12,98.13,108030.0,94.9484,94.9484,94.8131,94.8228,108030.0
2023-03-22 13:05:00,98.13,98.15,98.03,98.08,66392.0,94.8228,94.8421,94.7261,94.7744,66392.0
2023-03-22 13:10:00,98.09,98.16,98.06,98.14,26758.0,94.7841,94.8517,94.7551,94.8324,26758.0
2023-03-22 13:15:00,98.15,98.18,98.11,98.15,68504.0,94.8421,94.8711,94.8034,94.8421,68504.0
2023-03-22 13:20:00,98.14,98.19,98.13,98.14,37139.0,94.8324,94.8807,94.8228,94.8324,37139.0
2023-03-22 13:25:00,98.15,98.18,98.13,98.17,31423.0,94.8421,94.8711,94.8228,94.8614,31423.0
2023-03-22 13:30:00,98.18,98.21,98.15,98.16,31350.0,94.8711,94.9001,94.8421,94.8517,31350.0
2023-03-22 13:35:00,98.16,98.17,98.11,98.14,26521.0,94.8517,94.8614,94.8034,94.8324,26521.0
2023-03-22 13:40:00,98.13,98.15,98.09,98.15,108914.0,94.8228,94.8421,94.7841,94.8421,108914.0
2023-03-22 13:45:00,98.15,98.2,98.14,98.19,71015.0,94.8421,94.8904,94.8324,94.8807,71015.0
2023-03-22 13:50:00,98.2,98.23,98.17,98.2,97723.0,94.8904,94.9194,94.8614,94.8904,97723.0
2023-03-22 13:55:00,98.2,98.27,98.19,98.22,74250.0,94.8904,94.958,94.8807,94.9097,74250.0
2023-03-22 14:00:00,98.24,98.67,98.21,98.64,251482.0,94.929,95.3446,94.9001,95.3156,251482.0
2023-03-22 14:05:00,98.64,98.99,98.58,98.6,321928.0,95.3156,95.6538,95.2576,95.2769,321928.0
2023-03-22 14:10:00,98.61,98.68,98.36,98.44,211467.0,95.2866,95.3542,95.045,95.1223,211467.0
2023-03-22 14:15:00,98.45,98.67,98.43,98.63,160920.0,95.132,95.3446,95.1126,95.3059,160920.0
2023-03-22 14:20:00,98.63,98.64,98.4,98.48,133015.0,95.3059,95.3156,95.0837,95.161,133015.0
2023-03-22 14:25:00,98.47,98.59,98.42,98.56,226509.0,95.1513,95.2673,95.103,95.2383,226509.0
2023-03-22 14:30:00,98.55,98.75,98.42,98.53,289870.0,95.2286,95.4219,95.103,95.2093,289870.0
2023-03-22 14:35:00,98.52,98.65,98.05,98.47,304349.0,95.1996,95.3252,94.7455,95.1513,304349.0
2023-03-22 14:40:00,98.47,98.98,98.46,98.83,312518.0,95.1513,95.6441,95.1416,95.4992,312518.0
2023-03-22 14:45:00,98.83,99.14,98.74,98.97,201419.0,95.4992,95.7987,95.4122,95.6344,201419.0
2023-03-22 14:50:00,98.98,99.06,98.66,98.72,242080.0,95.6441,95.7214,95.3349,95.3929,242080.0
2023-03-22 14:55:00,98.72,98.77,98.3,98.3,215976.0,95.3929,95.4412,94.987,94.987,215976.0
2023-03-22 15:00:00,98.31,98.4,97.9,97.92,315901.0,94.9967,95.0837,94.6005,94.6198,315901.0
2023-03-22 15:05:00,97.91,98.03,97.58,97.73,327431.0,94.6102,94.7261,94.2913,94.4362,327431.0
2023-03-22 15:10:00,97.74,97.93,97.55,97.89,823511.0,94.4459,94.6295,94.2623,94.5908,823511.0
2023-03-22 15:15:00,97.9,98.12,97.85,98.02,302850.0,94.6005,94.8131,94.5522,94.7165,302850.0
2023-03-22 15:20:00,98.03,98.43,97.98,98.2,273302.0,94.7261,95.1126,94.6778,94.8904,273302.0
2023-03-22 15:25:00,98.22,98.3,98.01,98.24,201178.0,94.9097,94.987,94.7068,94.929,201178.0
2023-03-22 15:30:00,98.24,98.3,97.84,97.93,384527.0,94.929,94.987,94.5425,94.6295,384527.0
2023-03-22 15:35:00,97.93,98.01,97.62,97.78,410829.0,94.6295,94.7068,94.3299,94.4846,410829.0
2023-03-22 15:40:00,97.78,97.9,97.64,97.65,331380.0,94.4846,94.6005,94.3493,94.3589,331380.0
2023-03-22 15:45:00,97.65,97.67,97.38,97.51,479988.0,94.3589,94.3783,94.098,94.2237,479988.0
2023-03-22 15:50:00,97.5,97.5,96.99,97.01,822653.0,94.214,94.214,93.7212,93.7405,822653.0
2023-03-22 15:55:00,97.01,97.03,96.75,96.77,783806.0,93.7405,93.7598,93.4893,93.5086,783806.0
2023-03-23 09:30:00,96.99,97.13,96.94,97.01,253713.0,93.7212,93.8565,93.6729,93.7405,253713.0
2023-03-23 09:35:00,97.02,97.11,96.98,97.06,180781.0,93.7502,93.8371,93.7115,93.7888,180781.0
2023-03-23 09:40:00,97.06,97.26,96.98,97.23,259319.0,93.7888,93.9821,93.7115,93.9531,259319.0
2023-03-23 09:45:00,97.24,97.34,97.15,97.34,187343.0,93.9627,94.0594,93.8758,94.0594,187343.0
2023-03-23 09:50:00,97.34,97.36,97.12,97.18,106539.0,94.0594,94.0787,93.8468,93.9048,106539.0
2023-03-23 09:55:00,97.18,97.21,96.96,97.0,200833.0,93.9048,93.9338,93.6922,93.7308,200833.0
2023-03-23 10:00:00,97.01,97.22,97.01,97.12,158121.0,93.7405,93.9434,93.7405,93.8468,158121.0
2023-03-23 10:05:00,97.11,97.24,97.09,97.21,106438.0,93.8371,93.9627,93.8178,93.9338,106438.0
2023-03-23 10:10:00,97.23,97.33,97.17,97.27,113895.0,93.9531,94.0497,93.8951,93.9917,113895.0
2023-03-23 10:15:00,97.27,97.41,97.26,97.28,120114.0,93.9917,94.127,93.9821,94.0014,120114.0
2023-03-23 10:20:00,97.28,97.28,97.15,97.27,107442.0,94.0014,94.0014,93.8758,93.9917,107442.0
2023-03-23 10:25:00,97.26,97.39,97.25,97.28,62322.0,93.9821,94.1077,93.9724,94.0014,62322.0
2023-03-23 10:30:00,97.29,97.35,97.26,97.31,67025.0,94.0111,94.069,93.9821,94.0304,67025.0
2023-03-23 10:35:00,97.32,97.47,97.3,97.46,49133.0,94.0401,94.185,94.0207,94.1753,49133.0
2023-03-23 10:40:00,97.46,97.49,97.42,97.48,48599.0,94.1753,94.2043,94.1367,94.1947,48599.0
2023-03-23 10:45:00,97.49,97.67,97.47,97.65,89586.0,94.2043,94.3783,94.185,94.3589,89586.0
2023-03-23 10:50:00,97.65,97.9,97.64,97.87,111487.0,94.3589,94.6005,94.3493,94.5715,111487.0
2023-03-23 10:55:00,97.87,97.89,97.78,97.84,142695.0,94.5715,94.5908,94.4846,94.5425,142695.0
2023-03-23 11:00:00,97.85,97.97,97.85,97.94,133861.0,94.5522,94.6681,94.5522,94.6392,133861.0
2023-03-23 11:05:00,97.94,98.15,97.93,98.08,333705.0,94.6392,94.8421,94.6295,94.7744,333705.0
2023-03-23 11:10:00,98.09,98.13,98.05,98.06,199755.0,94.7841,94.8228,94.7455,94.7551,199755.0
2023-03-23 11:15:00,98.07,98.09,97.9,97.92,115328.0,94.7648,94.7841,94.6005,94.6198,115328.0
2023-03-23 11:20:00,97.92,97.97,97.87,97.96,54152.0,94.6198,94.6681,94.5715,94.6585,54152.0
2023-03-23 11:25:00,97.96,97.97,97.84,97.84,70059.0,94.6585,94.6681,94.5425,94.5425,70059.0
2023-03-23 11:30:00,97.85,97.97,97.81,97.85,104288.0,94.5522,94.6681,94.5135,94.5522,104288.0
2023-03-23 11:35:00,97.86,97.97,97.84,97.88,52407.0,94.5619,94.6681,94.5425,94.5812,52407.0
2023-03-23 11:40:00,97.88,97.94,97.77,97.8,87746.0,94.5812,94.6392,94.4749,94.5039,87746.0
2023-03-23 11:45:00,97.8,97.91,97.79,97.88,60556.0,94.5039,94.6102,94.4942,94.5812,60556.0
2023-03-23 11:50:00,97.88,98.0,97.88,97.92,63108.0,94.5812,94.6971,94.5812,94.6198,63108.0
2023-03-23 11:55:00,97.93,97.97,97.84,97.86,45587.0,94.6295,94.6681,94.5425,94.5619,45587.0
2023-03-23 12:00:00,97.85,97.91,97.77,97.82,89900.0,94.5522,94.6102,94.4749,94.5232,89900.0
2023-03-23 12:05:00,97.82,97.86,97.77,97.84,61467.0,94.5232,94.5619,94.4749,94.5425,61467.0
2023-03-23 12:10:00,97.84,97.85,97.62,97.64,106660.0,94.5425,94.5522,94.3299,94.3493,106660.0
2023-03-23 12:15:00,97.64,97.67,97.54,97.59,42967.0,94.3493,94.3783,94.2526,94.301,42967.0
2023-03-23 12:20:00,97.6,97.6,97.52,97.57,50211.0,94.3106,94.3106,94.2333,94.2816,50211.0
2023-03-23 12:25:00,97.56,97.65,97.54,97.56,45233.0,94.272,94.3589,94.2526,94.272,45233.0
2023-03-23 12:30:00,97.57,97.65,97.56,97.6,77850.0,94.2816,94.3589,94.272,94.3106,77850.0
2023-03-23 12:35:00,97.61,97.62,97.5,97.52,56700.0,94.3203,94.3299,94.214,94.2333,56700.0
2023-03-23 12:40:00,97.51,97.51,97.38,97.48,114211.0,94.2237,94.2237,94.098,94.1947,114211.0
2023-03-23 12:45:00,97.48,97.48,97.32,97.45,90823.0,94.1947,94.1947,94.0401,94.1657,90823.0
2023-03-23 12:50:00,97.45,97.45,97.34,97.38,56979.0,94.1657,94.1657,94.0594,94.098,56979.0
2023-03-23 12:55:00,97.38,97.38,97.25,97.32,93215.0,94.098,94.098,93.9724,94.0401,93215.0
2023-03-23 13:00:00,97.31,97.35,97.27,97.34,53434.0,94.0304,94.069,93.9917,94.0594,53434.0
2023-03-23 13:05:00,97.34,97.41,97.26,97.29,71210.0,94.0594,94.127,93.9821,94.0111,71210.0
2023-03-23 13:10:00,97.3,97.32,97.13,97.22,81583.0,94.0207,94.0401,93.8565,93.9434,81583.0
2023-03-23 13:15:00,97.2,97.22,97.08,97.11,132871.0,93.9241,93.9434,93.8081,93.8371,132871.0
2023-03-23 13:20:00,97.12,97.23,97.1,97.12,64224.0,93.8468,93.9531,93.8275,93.8468,64224.0
2023-03-23 13:25:00,97.12,97.15,96.86,97.03,227920.0,93.8468,93.8758,93.5956,93.7598,227920.0
2023-03-23 13:30:00,97.04,97.13,97.0,97.05,31129.0,93.7695,93.8565,93.7308,93.7792,31129.0
2023-03-23 13:35:00,97.04,97.16,97.02,97.15,28757.0,93.7695,93.8854,93.7502,93.8758,28757.0
2023-03-23 13:40:00,97.15,97.28,97.13,97.26,39997.0,93.8758,94.0014,93.8565,93.9821,39997.0
2023-03-23 13:45:00,97.26,97.28,97.05,97.12,51150.0,93.9821,94.0014,93.7792,93.8468,51150.0
2023-03-23 13:50:00,97.12,97.14,96.98,97.07,31581.0,93.8468,93.8661,93.7115,93.7985,31581.0
2023-03-23 13:55:00,97.08,97.09,96.99,97.03,44030.0,93.8081,93.8178,93.7212,93.7598,44030.0
2023-03-23 14:00:00,97.04,97.17,97.02,97.05,44831.0,93.7695,93.8951,93.7502,93.7792,44831.0
2023-03-23 14:05:00,97.06,97.11,97.01,97.03,49458.0,93.7888,93.8371,93.7405,93.7598,49458.0
2023-03-23 14:10:00,97.02,97.1,96.98,97.08,61433.0,93.7502,93.8275,93.7115,93.8081,61433.0
2023-03-23 14:15:00,97.08,97.1,96.99,97.05,66332.0,93.8081,93.8275,93.7212,93.7792,66332.0
2023-03-23 14:20:00,97.04,97.05,96.8,96.81,275379.0,93.7695,93.7792,93.5376,93.5472,275379.0
2023-03-23 14:25:00,96.81,96.83,96.52,96.53,340439.0,93.5472,93.5666,93.267,93.2767,340439.0
2023-03-23 14:30:00,96.53,96.65,96.37,96.46,905997.0,93.2767,93.3926,93.1221,93.209,905997.0
2023-03-23 14:35:00,96.45,96.59,96.37,96.38,161831.0,93.1994,93.3347,93.1221,93.1317,161831.0
2023-03-23 14:40:00,96.38,96.42,96.06,96.07,218688.0,93.1317,93.1704,92.8225,92.8322,218688.0
2023-03-23 14:45:00,96.07,96.28,95.99,96.15,197715.0,92.8322,93.0351,92.7549,92.9095,197715.0
2023-03-23 14:50:00,96.14,96.19,96.02,96.02,127189.0,92.8998,92.9481,92.7839,92.7839,127189.0
2023-03-23 14:55:00,96.03,96.32,95.92,96.32,121565.0,92.7935,93.0738,92.6872,93.0738,121565.0
2023-03-23 15:00:00,96.32,96.92,96.32,96.58,542441.0,93.0738,93.6535,93.0738,93.325,542441.0
2023-03-23 15:05:00,96.58,96.62,96.36,96.62,297631.0,93.325,93.3636,93.1124,93.3636,297631.0
2023-03-23 15:10:00,96.61,96.68,96.36,96.48,270116.0,93.354,93.4216,93.1124,93.2284,270116.0
2023-03-23 15:15:00,96.47,96.56,96.15,96.19,350318.0,93.2187,93.3057,92.9095,92.9481,350318.0
2023-03-23 15:20:00,96.18,96.3,95.91,96.28,279429.0,92.9385,93.0544,92.6776,93.0351,279429.0
2023-03-23 15:25:00,96.28,96.36,96.2,96.21,364558.0,93.0351,93.1124,92.9578,92.9675,364558.0
2023-03-23 15:30:00,96.2,96.29,96.07,96.25,658910.0,92.9578,93.0448,92.8322,93.0061,658910.0
2023-03-23 15:35:00,96.25,96.49,96.19,96.37,910520.0,93.0061,93.238,92.9481,93.1221,910520.0
2023-03-23 15:40:00,96.38,96.5,96.29,96.48,449376.0,93.1317,93.2477,93.0448,93.2284,449376.0
2023-03-23 15:45:00,96.47,96.74,96.46,96.57,381850.0,93.2187,93.4796,93.209,93.3153,381850.0
2023-03-23 15:50:00,96.58,96.96,96.58,96.71,666245.0,93.325,93.6922,93.325,93.4506,666245.0
2023-03-23 15:55:00,96.71,96.75,96.51,96.51,853026.0,93.4506,93.4893,93.2574,93.2574,853026.0
2023-03-24 09:30:00,95.79,96.11,95.54,95.56,292556.0,92.5616,92.8708,92.32,92.3394,292556.0
2023-03-24 09:35:00,95.57,95.82,95.57,95.75,171656.0,92.349,92.5906,92.349,92.523,171656.0
2023-03-24 09:40:00,95.76,95.8,95.52,95.59,147233.0,92.5326,92.5713,92.3007,92.3684,147233.0
2023-03-24 09:45:00,95.59,95.59,95.19,95.36,289007.0,92.3684,92.3684,91.9818,92.1461,289007.0
2023-03-24 09:50:00,95.34,95.67,95.33,95.61,187252.0,92.1268,92.4457,92.1171,92.3877,187252.0
2023-03-24 09:55:00,95.62,95.79,95.6,95.78,116473.0,92.3973,92.5616,92.378,92.552,116473.0
2023-03-24 10:00:00,95.79,95.97,95.76,95.88,181965.0,92.5616,92.7356,92.5326,92.6486,181965.0
2023-03-24 10:05:00,95.87,96.05,95.86,95.94,193124.0,92.6389,92.8129,92.6293,92.7066,193124.0
2023-03-24 10:10:00,95.94,96.2,95.87,96.06,298154.0,92.7066,92.9578,92.6389,92.8225,298154.0
2023-03-24 10:15:00,96.04,96.05,95.65,95.73,140981.0,92.8032,92.8129,92.4263,92.5036,140981.0
2023-03-24 10:20:00,95.73,95.75,95.55,95.7,229446.0,92.5036,92.523,92.3297,92.4747,229446.0
2023-03-24 10:25:00,95.69,96.1,95.69,96.06,163246.0,92.465,92.8612,92.465,92.8225,163246.0
2023-03-24 10:30:00,96.06,96.16,96.02,96.07,117107.0,92.8225,92.9191,92.7839,92.8322,117107.0
2023-03-24 10:35:00,96.07,96.11,95.83,95.84,262416.0,92.8322,92.8708,92.6003,92.6099,262416.0
2023-03-24 10:40:00,95.84,95.85,95.54,95.58,283297.0,92.6099,92.6196,92.32,92.3587,283297.0
2023-03-24 10:45:00,95.59,95.7,95.51,95.58,259045.0,92.3684,92.4747,92.2911,92.3587,259045.0
2023-03-24 10:50:00,95.57,95.65,95.54,95.6,65424.0,92.349,92.4263,92.32,92.378,65424.0
2023-03-24 10:55:00,95.59,95.77,95.56,95.72,92231.0,92.3684,92.5423,92.3394,92.494,92231.0
2023-03-24 11:00:00,95.73,95.83,95.61,95.79,79142.0,92.5036,92.6003,92.3877,92.5616,79142.0
2023-03-24 11:05:00,95.79,95.82,95.55,95.55,106031.0,92.5616,92.5906,92.3297,92.3297,106031.0
2023-03-24 11:10:00,95.55,95.57,95.4,95.48,206791.0,92.3297,92.349,92.1848,92.2621,206791.0
2023-03-24 11:15:00,95.48,95.63,95.45,95.56,97841.0,92.2621,92.407,92.2331,92.3394,97841.0
2023-03-24 11:20:00,95.56,95.72,95.53,95.64,143988.0,92.3394,92.494,92.3104,92.4167,143988.0
2023-03-24 11:25:00,95.65,95.78,95.65,95.68,108260.0,92.4263,92.552,92.4263,92.4553,108260.0
2023-03-24 11:30:00,95.67,95.72,95.6,95.69,49375.0,92.4457,92.494,92.378,92.465,49375.0
2023-03-24 11:35:00,95.69,95.82,95.69,95.73,95347.0,92.465,92.5906,92.465,92.5036,95347.0
2023-03-24 11:40:00,95.73,95.82,95.72,95.82,184795.0,92.5036,92.5906,92.494,92.5906,184795.0
2023-03-24 11:45:00,95.83,96.23,95.83,96.13,311265.0,92.6003,92.9868,92.6003,92.8902,311265.0
2023-03-24 11:50:00,96.13,96.14,96.03,96.06,89568.0,92.8902,92.8998,92.7935,92.8225,89568.0
2023-03-24 11:55:00,96.06,96.29,96.04,96.23,116426.0,92.8225,93.0448,92.8032,92.9868,116426.0
2023-03-24 12:00:00,96.23,96.46,96.18,96.23,213400.0,92.9868,93.209,92.9385,92.9868,213400.0
2023-03-24 12:05:00,96.22,96.25,96.1,96.11,90932.0,92.9771,93.0061,92.8612,92.8708,90932.0
2023-03-24 12:10:00,96.12,96.21,96.12,96.14,37383.0,92.8805,92.9675,92.8805,92.8998,37383.0
2023-03-24 12:15:00,96.13,96.21,96.0,96.09,194098.0,92.8902,92.9675,92.7645,92.8515,194098.0
2023-03-24 12:20:00,96.08,96.13,96.02,96.12,74545.0,92.8418,92.8902,92.7839,92.8805,74545.0
2023-03-24 12:25:00,96.13,96.19,96.07,96.18,53218.0,92.8902,92.9481,92.8322,92.9385,53218.0
2023-03-24 12:30:00,96.19,96.25,96.15,96.25,41275.0,92.9481,93.0061,92.9095,93.0061,41275.0
2023-03-24 12:35:00,96.26,96.34,96.24,96.29,55431.0,93.0158,93.0931,92.9965,93.0448,55431.0
2023-03-24 12:40:00,96.3,96.42,96.24,96.38,57515.0,93.0544,93.1704,92.9965,93.1317,57515.0
2023-03-24 12:45:00,96.39,96.58,96.39,96.56,337701.0,93.1414,93.325,93.1414,93.3057,337701.0
2023-03-24 12:50:00,96.56,96.58,96.43,96.46,204226.0,93.3057,93.325,93.18,93.209,204226.0
2023-03-24 12:55:00,96.45,96.6,96.45,96.48,55774.0,93.1994,93.3443,93.1994,93.2284,55774.0
2023-03-24 13:00:00,96.49,96.57,96.4,96.44,54739.0,93.238,93.3153,93.1511,93.1897,54739.0
2023-03-24 13:05:00,96.45,96.52,96.35,96.39,148666.0,93.1994,93.267,93.1027,93.1414,148666.0
2023-03-24 13:10:00,96.38,96.43,96.33,96.39,44323.0,93.1317,93.18,93.0834,93.1414,44323.0
2023-03-24 13:15:00,96.4,96.44,96.28,96.3,86773.0,93.1511,93.1897,93.0351,93.0544,86773.0
2023-03-24 13:20:00,96.3,96.44,96.27,96.37,80905.0,93.0544,93.1897,93.0254,93.1221,80905.0
2023-03-24 13:25:00,96.37,96.6,96.37,96.45,170696.0,93.1221,93.3443,93.1221,93.1994,170696.0
2023-03-24 13:30:00,96.46,96.57,96.44,96.46,308861.0,93.209,93.3153,93.1897,93.209,308861.0
2023-03-24 13:35:00,96.47,96.59,96.46,96.54,161977.0,93.2187,93.3347,93.209,93.2863,161977.0
2023-03-24 13:40:00,96.56,96.58,96.44,96.48,104083.0,93.3057,93.325,93.1897,93.2284,104083.0
2023-03-24 13:45:00,96.49,96.5,96.29,96.3,159719.0,93.238,93.2477,93.0448,93.0544,159719.0
2023-03-24 13:50:00,96.3,96.33,96.26,96.31,120823.0,93.0544,93.0834,93.0158,93.0641,120823.0
2023-03-24 13:55:00,96.31,96.43,96.28,96.41,39683.0,93.0641,93.18,93.0351,93.1607,39683.0
2023-03-24 14:00:00,96.41,96.55,96.41,96.53,61637.0,93.1607,93.296,93.1607,93.2767,61637.0
2023-03-24 14:05:00,96.53,96.54,96.41,96.51,157257.0,93.2767,93.2863,93.1607,93.2574,157257.0
2023-03-24 14:10:00,96.5,96.59,96.5,96.57,60168.0,93.2477,93.3347,93.2477,93.3153,60168.0
2023-03-24 14:15:00,96.56,96.64,96.52,96.58,162983.0,93.3057,93.383,93.267,93.325,162983.0
2023-03-24 14:20:00,96.58,96.62,96.48,96.5,89025.0,93.325,93.3636,93.2284,93.2477,89025.0
2023-03-24 14:25:00,96.5,96.56,96.49,96.55,64780.0,93.2477,93.3057,93.238,93.296,64780.0
2023-03-24 14:30:00,96.55,96.72,96.51,96.65,98438.0,93.296,93.4603,93.2574,93.3926,98438.0
2023-03-24 14:35:00,96.65,96.68,96.59,96.63,93492.0,93.3926,93.4216,93.3347,93.3733,93492.0
2023-03-24 14:40:00,96.64,96.68,96.56,96.64,85724.0,93.383,93.4216,93.3057,93.383,85724.0
2023-03-24 14:45:00,96.65,96.69,96.6,96.65,47518.0,93.3926,93.4313,93.3443,93.3926,47518.0
2023-03-24 14:50:00,96.64,96.64,96.56,96.64,80760.0,93.383,93.383,93.3057,93.383,80760.0
2023-03-24 14:55:00,96.62,96.71,96.59,96.62,167189.0,93.3636,93.4506,93.3347,93.3636,167189.0
2023-03-24 15:00:00,96.62,96.65,96.5,96.56,137115.0,93.3636,93.3926,93.2477,93.3057,137115.0
2023-03-24 15:05:00,96.56,96.6,96.5,96.53,131455.0,93.3057,93.3443,93.2477,93.2767,131455.0
2023-03-24 15:10:00,96.53,96.61,96.49,96.54,163453.0,93.2767,93.354,93.238,93.2863,163453.0
2023-03-24 15:15:00,96.53,96.72,96.51,96.7,161653.0,93.2767,93.4603,93.2574,93.4409,161653.0
2023-03-24 15:20:00,96.7,96.87,96.69,96.76,273353.0,93.4409,93.6052,93.4313,93.4989,273353.0
2023-03-24 15:25:00,96.76,96.88,96.74,96.84,208072.0,93.4989,93.6149,93.4796,93.5762,208072.0
2023-03-24 15:30:00,96.84,96.92,96.79,96.88,204901.0,93.5762,93.6535,93.5279,93.6149,204901.0
2023-03-24 15:35:00,96.88,96.98,96.83,96.88,225144.0,93.6149,93.7115,93.5666,93.6149,225144.0
2023-03-24 15:40:00,96.88,96.93,96.82,96.84,255197.0,93.6149,93.6632,93.5569,93.5762,255197.0
2023-03-24 15:45:00,96.84,96.86,96.71,96.8,232941.0,93.5762,93.5956,93.4506,93.5376,232941.0
2023-03-24 15:50:00,96.79,96.82,96.68,96.73,312809.0,93.5279,93.5569,93.4216,93.4699,312809.0
2023-03-24 15:55:00,96.72,96.93,96.67,96.92,1188972.0,93.4603,93.6632,93.412,93.6535,1188972.0
2023-03-27 09:30:00,97.69,97.82,97.6,97.78,282669.0,94.3976,94.5232,94.3106,94.4846,282669.0
2023-03-27 09:35:00,97.79,97.87,97.45,97.45,197812.0,94.4942,94.5715,94.1657,94.1657,197812.0
2023-03-27 09:40:00,97.46,97.64,97.39,97.56,149452.0,94.1753,94.3493,94.1077,94.272,149452.0
2023-03-27 09:45:00,97.56,97.74,97.55,97.7,155972.0,94.272,94.4459,94.2623,94.4072,155972.0
2023-03-27 09:50:00,97.7,97.75,97.55,97.62,150653.0,94.4072,94.4556,94.2623,94.3299,150653.0
2023-03-27 09:55:00,97.62,97.7,97.49,97.59,147435.0,94.3299,94.4072,94.2043,94.301,147435.0
2023-03-27 10:00:00,97.59,97.62,97.49,97.53,148028.0,94.301,94.3299,94.2043,94.243,148028.0
2023-03-27 10:05:00,97.53,97.54,97.37,97.41,191755.0,94.243,94.2526,94.0884,94.127,191755.0
2023-03-27 10:10:00,97.41,97.55,97.41,97.49,59467.0,94.127,94.2623,94.127,94.2043,59467.0
2023-03-27 10:15:00,97.5,97.65,97.33,97.39,137224.0,94.214,94.3589,94.0497,94.1077,137224.0
2023-03-27 10:20:00,97.4,97.47,97.35,97.36,81202.0,94.1174,94.185,94.069,94.0787,81202.0
2023-03-27 10:25:00,97.35,97.36,97.24,97.34,78093.0,94.069,94.0787,93.9627,94.0594,78093.0
2023-03-27 10:30:00,97.34,97.34,97.22,97.28,71475.0,94.0594,94.0594,93.9434,94.0014,71475.0
2023-03-27 10:35:00,97.27,97.35,97.21,97.34,97372.0,93.9917,94.069,93.9338,94.0594,97372.0
2023-03-27 10:40:00,97.35,97.37,97.21,97.22,231300.0,94.069,94.0884,93.9338,93.9434,231300.0
2023-03-27 10:45:00,97.21,97.28,97.16,97.22,82665.0,93.9338,94.0014,93.8854,93.9434,82665.0
2023-03-27 10:50:00,97.22,97.28,97.2,97.26,65319.0,93.9434,94.0014,93.9241,93.9821,65319.0
2023-03-27 10:55:00,97.26,97.33,97.15,97.16,83252.0,93.9821,94.0497,93.8758,93.8854,83252.0
2023-03-27 11:00:00,97.17,97.25,97.14,97.16,43452.0,93.8951,93.9724,93.8661,93.8854,43452.0
2023-03-27 11:05:00,97.15,97.22,97.08,97.17,39436.0,93.8758,93.9434,93.8081,93.8951,39436.0
2023-03-27 11:10:00,97.17,97.25,97.14,97.23,37249.0,93.8951,93.9724,93.8661,93.9531,37249.0
2023-03-27 11:15:00,97.23,97.23,97.09,97.11,103312.0,93.9531,93.9531,93.8178,93.8371,103312.0
2023-03-27 11:20:00,97.11,97.23,97.1,97.22,22111.0,93.8371,93.9531,93.8275,93.9434,22111.0
2023-03-27 11:25:00,97.23,97.4,97.23,97.38,110768.0,93.9531,94.1174,93.9531,94.098,110768.0
2023-03-27 11:30:00,97.37,97.46,97.37,97.42,35031.0,94.0884,94.1753,94.0884,94.1367,35031.0
2023-03-27 11:35:00,97.44,97.47,97.39,97.44,41793.0,94.156,94.185,94.1077,94.156,41793.0
2023-03-27 11:40:00,97.45,97.45,97.36,97.44,42898.0,94.1657,94.1657,94.0787,94.156,42898.0
2023-03-27 11:45:00,97.43,97.48,97.41,97.47,25691.0,94.1463,94.1947,94.127,94.185,25691.0
2023-03-27 11:50:00,97.46,97.47,97.31,97.36,52416.0,94.1753,94.185,94.0304,94.0787,52416.0
2023-03-27 11:55:00,97.35,97.41,97.22,97.37,44860.0,94.069,94.127,93.9434,94.0884,44860.0
2023-03-27 12:00:00,97.36,97.49,97.34,97.48,31946.0,94.0787,94.2043,94.0594,94.1947,31946.0
2023-03-27 12:05:00,97.47,97.48,97.29,97.36,51997.0,94.185,94.1947,94.0111,94.0787,51997.0
2023-03-27 12:10:00,97.37,97.44,97.34,97.42,60499.0,94.0884,94.156,94.0594,94.1367,60499.0
2023-03-27 12:15:00,97.42,97.57,97.41,97.55,72984.0,94.1367,94.2816,94.127,94.2623,72984.0
2023-03-27 12:20:00,97.55,97.61,97.54,97.6,64144.0,94.2623,94.3203,94.2526,94.3106,64144.0
2023-03-27 12:25:00,97.6,97.6,97.48,97.55,66786.0,94.3106,94.3106,94.1947,94.2623,66786.0
2023-03-27 12:30:00,97.55,97.6,97.54,97.55,22073.0,94.2623,94.3106,94.2526,94.2623,22073.0
2023-03-27 12:35:00,97.56,97.61,97.51,97.56,92172.0,94.272,94.3203,94.2237,94.272,92172.0
2023-03-27 12:40:00,97.58,97.6,97.54,97.6,36385.0,94.2913,94.3106,94.2526,94.3106,36385.0
2023-03-27 12:45:00,97.6,97.65,97.55,97.64,88086.0,94.3106,94.3589,94.2623,94.3493,88086.0
2023-03-27 12:50:00,97.64,97.72,97.62,97.65,60349.0,94.3493,94.4266,94.3299,94.3589,60349.0
2023-03-27 12:55:00,97.65,97.68,97.59,97.64,158966.0,94.3589,94.3879,94.301,94.3493,158966.0
2023-03-27 13:00:00,97.64,97.77,97.63,97.75,64962.0,94.3493,94.4749,94.3396,94.4556,64962.0
2023-03-27 13:05:00,97.74,97.77,97.68,97.69,73421.0,94.4459,94.4749,94.3879,94.3976,73421.0
2023-03-27 13:10:00,97.69,97.71,97.63,97.69,44179.0,94.3976,94.4169,94.3396,94.3976,44179.0
2023-03-27 13:15:00,97.69,97.72,97.62,97.72,66828.0,94.3976,94.4266,94.3299,94.4266,66828.0
2023-03-27 13:20:00,97.72,97.87,97.71,97.84,109646.0,94.4266,94.5715,94.4169,94.5425,109646.0
2023-03-27 13:25:00,97.83,97.89,97.82,97.88,33632.0,94.5329,94.5908,94.5232,94.5812,33632.0
2023-03-27 13:30:00,97.89,97.95,97.85,97.88,90923.0,94.5908,94.6488,94.5522,94.5812,90923.0
2023-03-27 13:35:00,97.87,97.88,97.81,97.84,74803.0,94.5715,94.5812,94.5135,94.5425,74803.0
2023-03-27 13:40:00,97.84,97.91,97.84,97.9,87622.0,94.5425,94.6102,94.5425,94.6005,87622.0
2023-03-27 13:45:00,97.9,97.93,97.87,97.89,26784.0,94.6005,94.6295,94.5715,94.5908,26784.0
2023-03-27 13:50:00,97.89,97.89,97.78,97.79,60470.0,94.5908,94.5908,94.4846,94.4942,60470.0
2023-03-27 13:55:00,97.78,97.83,97.76,97.77,26950.0,94.4846,94.5329,94.4652,94.4749,26950.0
2023-03-27 14:00:00,97.77,97.78,97.69,97.7,29628.0,94.4749,94.4846,94.3976,94.4072,29628.0
2023-03-27 14:05:00,97.69,97.71,97.65,97.7,38838.0,94.3976,94.4169,94.3589,94.4072,38838.0
2023-03-27 14:10:00,97.7,97.74,97.69,97.74,40633.0,94.4072,94.4459,94.3976,94.4459,40633.0
2023-03-27 14:15:00,97.74,97.74,97.68,97.74,29208.0,94.4459,94.4459,94.3879,94.4459,29208.0
2023-03-27 14:20:00,97.75,97.83,97.73,97.79,36570.0,94.4556,94.5329,94.4362,94.4942,36570.0
2023-03-27 14:25:00,97.78,97.87,97.78,97.85,29414.0,94.4846,94.5715,94.4846,94.5522,29414.0
2023-03-27 14:30:00,97.84,97.92,97.84,97.9,24595.0,94.5425,94.6198,94.5425,94.6005,24595.0
2023-03-27 14:35:00,97.89,98.0,97.89,97.95,32908.0,94.5908,94.6971,94.5908,94.6488,32908.0
2023-03-27 14:40:00,97.94,97.97,97.92,97.95,21428.0,94.6392,94.6681,94.6198,94.6488,21428.0
2023-03-27 14:45:00,97.95,98.0,97.93,97.98,42818.0,94.6488,94.6971,94.6295,94.6778,42818.0
2023-03-27 14:50:00,97.98,97.99,97.91,97.91,59733.0,94.6778,94.6875,94.6102,94.6102,59733.0
2023-03-27 14:55:00,97.92,98.01,97.92,98.01,31557.0,94.6198,94.7068,94.6198,94.7068,31557.0
2023-03-27 15:00:00,98.0,98.05,97.91,97.93,71662.0,94.6971,94.7455,94.6102,94.6295,71662.0
2023-03-27 15:05:00,97.93,97.94,97.84,97.85,51559.0,94.6295,94.6392,94.5425,94.5522,51559.0
2023-03-27 15:10:00,97.85,97.9,97.84,97.9,61030.0,94.5522,94.6005,94.5425,94.6005,61030.0
2023-03-27 15:15:00,97.89,97.93,97.85,97.86,53631.0,94.5908,94.6295,94.5522,94.5619,53631.0
2023-03-27 15:20:00,97.86,97.91,97.81,97.91,43641.0,94.5619,94.6102,94.5135,94.6102,43641.0
2023-03-27 15:25:00,97.91,97.98,97.9,97.95,48415.0,94.6102,94.6778,94.6005,94.6488,48415.0
2023-03-27 15:30:00,97.95,97.99,97.91,97.95,106050.0,94.6488,94.6875,94.6102,94.6488,106050.0
2023-03-27 15:35:00,97.95,97.99,97.78,97.85,139721.0,94.6488,94.6875,94.4846,94.5522,139721.0
2023-03-27 15:40:00,97.85,97.89,97.81,97.84,233887.0,94.5522,94.5908,94.5135,94.5425,233887.0
2023-03-27 15:45:00,97.83,97.85,97.73,97.74,140588.0,94.5329,94.5522,94.4362,94.4459,140588.0
2023-03-27 15:50:00,97.73,97.84,97.64,97.79,245481.0,94.4362,94.5425,94.3493,94.4942,245481.0
2023-03-27 15:55:00,97.79,97.8,97.63,97.73,326073.0,94.4942,94.5039,94.3396,94.4362,326073.0
2023-03-28 09:30:00,97.53,97.91,97.53,97.88,193751.0,94.243,94.6102,94.243,94.5812,193751.0
2023-03-28 09:35:00,97.88,98.24,97.87,98.23,115944.0,94.5812,94.929,94.5715,94.9194,115944.0
2023-03-28 09:40:00,98.23,98.38,98.22,98.34,262324.0,94.9194,95.0643,94.9097,95.0257,262324.0
2023-03-28 09:45:00,98.34,98.41,98.3,98.34,171931.0,95.0257,95.0933,94.987,95.0257,171931.0
2023-03-28 09:50:00,98.35,98.4,98.19,98.3,113225.0,95.0353,95.0837,94.8807,94.987,113225.0
2023-03-28 09:55:00,98.31,98.35,98.22,98.26,114106.0,94.9967,95.0353,94.9097,94.9484,114106.0
2023-03-28 10:00:00,98.26,98.37,98.15,98.31,143560.0,94.9484,95.0547,94.8421,94.9967,143560.0
2023-03-28 10:05:00,98.31,98.52,98.31,98.5,89329.0,94.9967,95.1996,94.9967,95.1803,89329.0
2023-03-28 10:10:00,98.5,98.58,98.49,98.56,220376.0,95.1803,95.2576,95.1706,95.2383,220376.0
2023-03-28 10:15:00,98.56,98.61,98.52,98.52,139891.0,95.2383,95.2866,95.1996,95.1996,139891.0
2023-03-28 10:20:00,98.52,98.54,98.37,98.45,101075.0,95.1996,95.2189,95.0547,95.132,101075.0
2023-03-28 10:25:00,98.45,98.49,98.38,98.45,108965.0,95.132,95.1706,95.0643,95.132,108965.0
2023-03-28 10:30:00,98.45,98.47,98.11,98.11,115822.0,95.132,95.1513,94.8034,94.8034,115822.0
2023-03-28 10:35:00,98.11,98.21,98.11,98.14,66113.0,94.8034,94.9001,94.8034,94.8324,66113.0
2023-03-28 10:40:00,98.15,98.18,98.08,98.17,68617.0,94.8421,94.8711,94.7744,94.8614,68617.0
2023-03-28 10:45:00,98.17,98.24,98.17,98.21,58548.0,94.8614,94.929,94.8614,94.9001,58548.0
2023-03-28 10:50:00,98.22,98.24,98.17,98.19,91244.0,94.9097,94.929,94.8614,94.8807,91244.0
2023-03-28 10:55:00,98.18,98.23,98.14,98.17,65662.0,94.8711,94.9194,94.8324,94.8614,65662.0
2023-03-28 11:00:00,98.18,98.28,98.16,98.21,56625.0,94.8711,94.9677,94.8517,94.9001,56625.0
2023-03-28 11:05:00,98.22,98.25,98.11,98.11,70316.0,94.9097,94.9387,94.8034,94.8034,70316.0
2023-03-28 11:10:00,98.1,98.12,98.07,98.11,78673.0,94.7938,94.8131,94.7648,94.8034,78673.0
2023-03-28 11:15:00,98.11,98.17,98.11,98.14,78470.0,94.8034,94.8614,94.8034,94.8324,78470.0
2023-03-28 11:20:00,98.14,98.24,98.13,98.22,48658.0,94.8324,94.929,94.8228,94.9097,48658.0
2023-03-28 11:25:00,98.23,98.27,98.18,98.25,73228.0,94.9194,94.958,94.8711,94.9387,73228.0
2023-03-28 11:30:00,98.26,98.32,98.25,98.26,42173.0,94.9484,95.0064,94.9387,94.9484,42173.0
2023-03-28 11:35:00,98.27,98.41,98.26,98.37,135685.0,94.958,95.0933,94.9484,95.0547,135685.0
2023-03-28 11:40:00,98.38,98.41,98.29,98.3,55926.0,95.0643,95.0933,94.9774,94.987,55926.0
2023-03-28 11:45:00,98.31,98.33,98.23,98.24,49332.0,94.9967,95.016,94.9194,94.929,49332.0
2023-03-28 11:50:00,98.24,98.33,98.24,98.32,41563.0,94.929,95.016,94.929,95.0064,41563.0
2023-03-28 11:55:00,98.31,98.36,98.3,98.35,65709.0,94.9967,95.045,94.987,95.0353,65709.0
2023-03-28 12:00:00,98.35,98.41,98.35,98.37,38114.0,95.0353,95.0933,95.0353,95.0547,38114.0
2023-03-28 12:05:00,98.38,98.38,98.32,98.34,30868.0,95.0643,95.0643,95.0064,95.0257,30868.0
2023-03-28 12:10:00,98.34,98.36,98.29,98.36,44494.0,95.0257,95.045,94.9774,95.045,44494.0
2023-03-28 12:15:00,98.37,98.38,98.21,98.24,71426.0,95.0547,95.0643,94.9001,94.929,71426.0
2023-03-28 12:20:00,98.25,98.33,98.24,98.3,71233.0,94.9387,95.016,94.929,94.987,71233.0
2023-03-28 12:25:00,98.29,98.31,98.26,98.28,36408.0,94.9774,94.9967,94.9484,94.9677,36408.0
2023-03-28 12:30:00,98.27,98.27,98.2,98.24,49137.0,94.958,94.958,94.8904,94.929,49137.0
2023-03-28 12:35:00,98.23,98.28,98.23,98.28,36132.0,94.9194,94.9677,94.9194,94.9677,36132.0
2023-03-28 12:40:00,98.28,98.34,98.27,98.31,29982.0,94.9677,95.0257,94.958,94.9967,29982.0
2023-03-28 12:45:00,98.31,98.34,98.27,98.31,64694.0,94.9967,95.0257,94.958,94.9967,64694.0
2023-03-28 12:50:00,98.3,98.32,98.25,98.31,191647.0,94.987,95.0064,94.9387,94.9967,191647.0
2023-03-28 12:55:00,98.3,98.31,98.25,98.28,66485.0,94.987,94.9967,94.9387,94.9677,66485.0
2023-03-28 13:00:00,98.29,98.3,98.16,98.17,54900.0,94.9774,94.987,94.8517,94.8614,54900.0
2023-03-28 13:05:00,98.17,98.19,98.1,98.13,83108.0,94.8614,94.8807,94.7938,94.8228,83108.0
2023-03-28 13:10:00,98.13,98.15,98.06,98.07,40547.0,94.8228,94.8421,94.7551,94.7648,40547.0
2023-03-28 13:15:00,98.07,98.1,98.02,98.1,35673.0,94.7648,94.7938,94.7165,94.7938,35673.0
2023-03-28 13:20:00,98.1,98.1,98.04,98.05,48552.0,94.7938,94.7938,94.7358,94.7455,48552.0
2023-03-28 13:25:00,98.05,98.05,98.0,98.03,84193.0,94.7455,94.7455,94.6971,94.7261,84193.0
2023-03-28 13:30:00,98.02,98.06,97.92,97.93,124233.0,94.7165,94.7551,94.6198,94.6295,124233.0
2023-03-28 13:35:00,97.93,97.97,97.93,97.95,52783.0,94.6295,94.6681,94.6295,94.6488,52783.0
2023-03-28 13:40:00,97.94,97.95,97.9,97.94,52008.0,94.6392,94.6488,94.6005,94.6392,52008.0
2023-03-28 13:45:00,97.93,97.95,97.88,97.93,56367.0,94.6295,94.6488,94.5812,94.6295,56367.0
2023-03-28 13:50:00,97.93,97.93,97.88,97.9,34156.0,94.6295,94.6295,94.5812,94.6005,34156.0
2023-03-28 13:55:00,97.9,97.91,97.82,97.88,65955.0,94.6005,94.6102,94.5232,94.5812,65955.0
2023-03-28 14:00:00,97.88,97.99,97.87,97.99,278727.0,94.5812,94.6875,94.5715,94.6875,278727.0
2023-03-28 14:05:00,97.99,98.0,97.94,97.97,49392.0,94.6875,94.6971,94.6392,94.6681,49392.0
2023-03-28 14:10:00,97.97,97.98,97.92,97.96,89008.0,94.6681,94.6778,94.6198,94.6585,89008.0
2023-03-28 14:15:00,97.96,98.0,97.92,97.95,72496.0,94.6585,94.6971,94.6198,94.6488,72496.0
2023-03-28 14:20:00,97.95,97.97,97.84,97.85,120972.0,94.6488,94.6681,94.5425,94.5522,120972.0
2023-03-28 14:25:00,97.86,97.91,97.85,97.87,47513.0,94.5619,94.6102,94.5522,94.5715,47513.0
2023-03-28 14:30:00,97.87,97.88,97.81,97.81,70648.0,94.5715,94.5812,94.5135,94.5135,70648.0
2023-03-28 14:35:00,97.82,97.89,97.82,97.89,28711.0,94.5232,94.5908,94.5232,94.5908,28711.0
2023-03-28 14:40:00,97.88,97.97,97.88,97.96,36292.0,94.5812,94.6681,94.5812,94.6585,36292.0
2023-03-28 14:45:00,97.96,98.05,97.95,97.99,93624.0,94.6585,94.7455,94.6488,94.6875,93624.0
2023-03-28 14:50:00,97.99,98.09,97.99,98.09,445034.0,94.6875,94.7841,94.6875,94.7841,445034.0
2023-03-28 14:55:00,98.08,98.1,98.06,98.09,93752.0,94.7744,94.7938,94.7551,94.7841,93752.0
2023-03-28 15:00:00,98.09,98.17,98.09,98.14,87810.0,94.7841,94.8614,94.7841,94.8324,87810.0
2023-03-28 15:05:00,98.14,98.18,98.13,98.14,77906.0,94.8324,94.8711,94.8228,94.8324,77906.0
2023-03-28 15:10:00,98.14,98.17,98.06,98.08,100002.0,94.8324,94.8614,94.7551,94.7744,100002.0
2023-03-28 15:15:00,98.08,98.09,98.01,98.04,108904.0,94.7744,94.7841,94.7068,94.7358,108904.0
2023-03-28 15:20:00,98.05,98.09,98.02,98.07,169325.0,94.7455,94.7841,94.7165,94.7648,169325.0
2023-03-28 15:25:00,98.08,98.1,97.99,98.03,119685.0,94.7744,94.7938,94.6875,94.7261,119685.0
2023-03-28 15:30:00,98.02,98.13,97.98,98.12,125025.0,94.7165,94.8228,94.6778,94.8131,125025.0
2023-03-28 15:35:00,98.12,98.18,98.06,98.12,172328.0,94.8131,94.8711,94.7551,94.8131,172328.0
2023-03-28 15:40:00,98.12,98.14,98.07,98.1,122137.0,94.8131,94.8324,94.7648,94.7938,122137.0
2023-03-28 15:45:00,98.1,98.12,98.04,98.12,212379.0,94.7938,94.8131,94.7358,94.8131,212379.0
2023-03-28 15:50:00,98.12,98.25,98.12,98.17,310416.0,94.8131,94.9387,94.8131,94.8614,310416.0
2023-03-28 15:55:00,98.17,98.24,98.15,98.23,541132.0,94.8614,94.929,94.8421,94.9194,541132.0
2023-03-29 09:30:00,99.11,99.25,98.92,98.98,169348.0,95.7697,95.905,95.5861,95.6441,169348.0
2023-03-29 09:35:00,98.99,99.09,98.97,99.04,129757.0,95.6538,95.7504,95.6344,95.7021,129757.0
2023-03-29 09:40:00,99.04,99.31,99.04,99.28,134179.0,95.7021,95.963,95.7021,95.934,134179.0
2023-03-29 09:45:00,99.29,99.32,99.11,99.13,159284.0,95.9437,95.9726,95.7697,95.7891,159284.0
2023-03-29 09:50:00,99.13,99.29,99.12,99.18,59015.0,95.7891,95.9437,95.7794,95.8374,59015.0
2023-03-29 09:55:00,99.18,99.23,99.11,99.14,59973.0,95.8374,95.8857,95.7697,95.7987,59973.0
2023-03-29 10:00:00,99.14,99.25,99.12,99.23,43291.0,95.7987,95.905,95.7794,95.8857,43291.0
2023-03-29 10:05:00,99.23,99.27,99.13,99.18,183149.0,95.8857,95.9243,95.7891,95.8374,183149.0
2023-03-29 10:10:00,99.19,99.19,99.1,99.12,60132.0,95.847,95.847,95.7601,95.7794,60132.0
2023-03-29 10:15:00,99.11,99.19,99.1,99.15,70241.0,95.7697,95.847,95.7601,95.8084,70241.0
2023-03-29 10:20:00,99.16,99.19,99.11,99.13,141259.0,95.818,95.847,95.7697,95.7891,141259.0
2023-03-29 10:25:00,99.13,99.19,99.07,99.19,94524.0,95.7891,95.847,95.7311,95.847,94524.0
2023-03-29 10:30:00,99.18,99.28,99.18,99.24,112974.0,95.8374,95.934,95.8374,95.8953,112974.0
2023-03-29 10:35:00,99.24,99.27,99.18,99.22,137117.0,95.8953,95.9243,95.8374,95.876,137117.0
2023-03-29 10:40:00,99.22,99.23,99.1,99.1,152549.0,95.876,95.8857,95.7601,95.7601,152549.0
2023-03-29 10:45:00,99.1,99.1,99.02,99.06,77426.0,95.7601,95.7601,95.6828,95.7214,77426.0
2023-03-29 10:50:00,99.07,99.12,99.03,99.06,59117.0,95.7311,95.7794,95.6924,95.7214,59117.0
2023-03-29 10:55:00,99.06,99.13,98.96,99.0,101699.0,95.7214,95.7891,95.6248,95.6634,101699.0
2023-03-29 11:00:00,98.99,99.11,98.98,99.09,35376.0,95.6538,95.7697,95.6441,95.7504,35376.0
2023-03-29 11:05:00,99.09,99.18,99.08,99.17,28621.0,95.7504,95.8374,95.7407,95.8277,28621.0
2023-03-29 11:10:00,99.17,99.18,99.13,99.17,41196.0,95.8277,95.8374,95.7891,95.8277,41196.0
2023-03-29 11:15:00,99.17,99.23,99.11,99.11,89539.0,95.8277,95.8857,95.7697,95.7697,89539.0
2023-03-29 11:20:00,99.11,99.22,99.11,99.14,108558.0,95.7697,95.876,95.7697,95.7987,108558.0
2023-03-29 11:25:00,99.14,99.15,99.07,99.1,54656.0,95.7987,95.8084,95.7311,95.7601,54656.0
2023-03-29 11:30:00,99.11,99.19,99.09,99.16,79000.0,95.7697,95.847,95.7504,95.818,79000.0
2023-03-29 11:35:00,99.17,99.21,99.14,99.16,88750.0,95.8277,95.8664,95.7987,95.818,88750.0
2023-03-29 11:40:00,99.16,99.2,99.14,99.15,93052.0,95.818,95.8567,95.7987,95.8084,93052.0
2023-03-29 11:45:00,99.15,99.18,99.12,99.15,54546.0,95.8084,95.8374,95.7794,95.8084,54546.0
2023-03-29 11:50:00,99.16,99.25,99.15,99.25,128298.0,95.818,95.905,95.8084,95.905,128298.0
2023-03-29 11:55:00,99.25,99.28,99.24,99.26,96806.0,95.905,95.934,95.8953,95.9147,96806.0
2023-03-29 12:00:00,99.26,99.29,99.24,99.26,23653.0,95.9147,95.9437,95.8953,95.9147,23653.0
2023-03-29 12:05:00,99.26,99.26,99.16,99.16,47956.0,95.9147,95.9147,95.818,95.818,47956.0
2023-03-29 12:10:00,99.17,99.26,99.16,99.26,30485.0,95.8277,95.9147,95.818,95.9147,30485.0
2023-03-29 12:15:00,99.27,99.28,99.2,99.26,167338.0,95.9243,95.934,95.8567,95.9147,167338.0
2023-03-29 12:20:00,99.27,99.31,99.26,99.26,43826.0,95.9243,95.963,95.9147,95.9147,43826.0
2023-03-29 12:25:00,99.26,99.29,99.24,99.25,15435.0,95.9147,95.9437,95.8953,95.905,15435.0
2023-03-29 12:30:00,99.26,99.31,99.23,99.23,20359.0,95.9147,95.963,95.8857,95.8857,20359.0
2023-03-29 12:35:00,99.23,99.29,99.21,99.27,18710.0,95.8857,95.9437,95.8664,95.9243,18710.0
2023-03-29 12:40:00,99.27,99.28,99.22,99.23,17106.0,95.9243,95.934,95.876,95.8857,17106.0
2023-03-29 12:45:00,99.23,99.25,99.17,99.2,21455.0,95.8857,95.905,95.8277,95.8567,21455.0
2023-03-29 12:50:00,99.2,99.26,99.2,99.23,18569.0,95.8567,95.9147,95.8567,95.8857,18569.0
2023-03-29 12:55:00,99.23,99.26,99.18,99.22,28625.0,95.8857,95.9147,95.8374,95.876,28625.0
2023-03-29 13:00:00,99.21,99.26,99.18,99.25,22214.0,95.8664,95.9147,95.8374,95.905,22214.0
2023-03-29 13:05:00,99.25,99.36,99.25,99.36,43828.0,95.905,96.0113,95.905,96.0113,43828.0
2023-03-29 13:10:00,99.36,99.4,99.33,99.35,82909.0,96.0113,96.05,95.9823,96.0016,82909.0
2023-03-29 13:15:00,99.36,99.38,99.33,99.34,40692.0,96.0113,96.0306,95.9823,95.992,40692.0
2023-03-29 13:20:00,99.33,99.36,99.33,99.35,21674.0,95.9823,96.0113,95.9823,96.0016,21674.0
2023-03-29 13:25:00,99.35,99.43,99.35,99.41,32646.0,96.0016,96.0789,96.0016,96.0596,32646.0
2023-03-29 13:30:00,99.4,99.4,99.31,99.31,35642.0,96.05,96.05,95.963,95.963,35642.0
2023-03-29 13:35:00,99.31,99.33,99.21,99.23,136232.0,95.963,95.9823,95.8664,95.8857,136232.0
2023-03-29 13:40:00,99.23,99.27,99.21,99.25,58257.0,95.8857,95.9243,95.8664,95.905,58257.0
2023-03-29 13:45:00,99.25,99.25,99.19,99.2,63151.0,95.905,95.905,95.847,95.8567,63151.0
2023-03-29 13:50:00,99.2,99.23,99.18,99.19,71171.0,95.8567,95.8857,95.8374,95.847,71171.0
2023-03-29 13:55:00,99.2,99.22,99.17,99.21,35588.0,95.8567,95.876,95.8277,95.8664,35588.0
2023-03-29 14:00:00,99.2,99.22,99.11,99.16,102459.0,95.8567,95.876,95.7697,95.818,102459.0
2023-03-29 14:05:00,99.15,99.23,99.11,99.22,83346.0,95.8084,95.8857,95.7697,95.876,83346.0
2023-03-29 14:10:00,99.22,99.27,99.18,99.2,85884.0,95.876,95.9243,95.8374,95.8567,85884.0
2023-03-29 14:15:00,99.2,99.2,99.13,99.14,52518.0,95.8567,95.8567,95.7891,95.7987,52518.0
2023-03-29 14:20:00,99.14,99.2,99.1,99.17,72042.0,95.7987,95.8567,95.7601,95.8277,72042.0
2023-03-29 14:25:00,99.17,99.21,99.15,99.19,35998.0,95.8277,95.8664,95.8084,95.847,35998.0
2023-03-29 14:30:00,99.19,99.23,99.19,99.2,87379.0,95.847,95.8857,95.847,95.8567,87379.0
2023-03-29 14:35:00,99.2,99.26,99.19,99.26,52929.0,95.8567,95.9147,95.847,95.9147,52929.0
2023-03-29 14:40:00,99.26,99.28,99.24,99.26,51497.0,95.9147,95.934,95.8953,95.9147,51497.0
2023-03-29 14:45:00,99.26,99.36,99.25,99.33,56187.0,95.9147,96.0113,95.905,95.9823,56187.0
2023-03-29 14:50:00,99.33,99.37,99.23,99.36,184838.0,95.9823,96.021,95.8857,96.0113,184838.0
2023-03-29 14:55:00,99.37,99.41,99.37,99.4,37748.0,96.021,96.0596,96.021,96.05,37748.0
2023-03-29 15:00:00,99.4,99.44,99.29,99.39,288245.0,96.05,96.0886,95.9437,96.0403,288245.0
2023-03-29 15:05:00,99.4,99.4,99.33,99.39,52900.0,96.05,96.05,95.9823,96.0403,52900.0
2023-03-29 15:10:00,99.38,99.42,99.34,99.4,65852.0,96.0306,96.0693,95.992,96.05,65852.0
2023-03-29 15:15:00,99.4,99.58,99.4,99.55,104875.0,96.05,96.2239,96.05,96.1949,104875.0
2023-03-29 15:20:00,99.55,99.58,99.52,99.53,173353.0,96.1949,96.2239,96.1659,96.1756,173353.0
2023-03-29 15:25:00,99.53,99.57,99.49,99.54,160654.0,96.1756,96.2142,96.1369,96.1852,160654.0
2023-03-29 15:30:00,99.53,99.55,99.48,99.51,155569.0,96.1756,96.1949,96.1273,96.1562,155569.0
2023-03-29 15:35:00,99.5,99.51,99.42,99.47,177460.0,96.1466,96.1562,96.0693,96.1176,177460.0
2023-03-29 15:40:00,99.47,99.6,99.43,99.59,220567.0,96.1176,96.2432,96.0789,96.2335,220567.0
2023-03-29 15:45:00,99.58,99.66,99.56,99.64,240728.0,96.2239,96.3012,96.2046,96.2819,240728.0
2023-03-29 15:50:00,99.64,99.7,99.57,99.61,438710.0,96.2819,96.3398,96.2142,96.2529,438710.0
2023-03-29 15:55:00,99.62,99.64,99.55,99.63,1272084.0,96.2625,96.2819,96.1949,96.2722,1272084.0
2023-03-30 09:30:00,100.14,100.3,100.1,100.15,290684.0,96.765,96.9196,96.7264,96.7747,290684.0
2023-03-30 09:35:00,100.15,100.32,100.15,100.28,154323.0,96.7747,96.9389,96.7747,96.9003,154323.0
2023-03-30 09:40:00,100.28,100.34,100.23,100.29,125399.0,96.9003,96.9583,96.852,96.91,125399.0
2023-03-30 09:45:00,100.3,100.34,100.24,100.33,122704.0,96.9196,96.9583,96.8616,96.9486,122704.0
2023-03-30 09:50:00,100.32,100.33,100.13,100.21,82114.0,96.9389,96.9486,96.7553,96.8327,82114.0
2023-03-30 09:55:00,100.21,100.31,100.2,100.23,76276.0,96.8327,96.9293,96.823,96.852,76276.0
2023-03-30 10:00:00,100.24,100.28,100.17,100.18,98906.0,96.8616,96.9003,96.794,96.8037,98906.0
2023-03-30 10:05:00,100.17,100.17,100.05,100.09,142086.0,96.794,96.794,96.678,96.7167,142086.0
2023-03-30 10:10:00,100.09,100.12,99.92,99.95,150187.0,96.7167,96.7457,96.5524,96.5814,150187.0
2023-03-30 10:15:00,99.95,100.01,99.91,100.01,156431.0,96.5814,96.6394,96.5428,96.6394,156431.0
2023-03-30 10:20:00,100.01,100.05,99.95,100.04,143700.0,96.6394,96.678,96.5814,96.6684,143700.0
2023-03-30 10:25:00,100.04,100.19,100.02,100.09,115703.0,96.6684,96.8133,96.6491,96.7167,115703.0
2023-03-30 10:30:00,100.1,100.2,100.05,100.07,99889.0,96.7264,96.823,96.678,96.6974,99889.0
2023-03-30 10:35:00,100.08,100.2,100.03,100.2,93312.0,96.707,96.823,96.6587,96.823,93312.0
2023-03-30 10:40:00,100.21,100.25,100.19,100.23,49459.0,96.8327,96.8713,96.8133,96.852,49459.0
2023-03-30 10:45:00,100.24,100.25,100.19,100.23,61307.0,96.8616,96.8713,96.8133,96.852,61307.0
2023-03-30 10:50:00,100.22,100.24,100.17,100.21,39886.0,96.8423,96.8616,96.794,96.8327,39886.0
2023-03-30 10:55:00,100.2,100.23,100.05,100.09,134835.0,96.823,96.852,96.678,96.7167,134835.0
2023-03-30 11:00:00,100.08,100.09,100.05,100.08,43924.0,96.707,96.7167,96.678,96.707,43924.0
2023-03-30 11:05:00,100.08,100.13,100.06,100.1,36602.0,96.707,96.7553,96.6877,96.7264,36602.0
2023-03-30 11:10:00,100.11,100.17,99.96,99.98,83539.0,96.736,96.794,96.5911,96.6104,83539.0
2023-03-30 11:15:00,99.96,100.04,99.95,100.03,52443.0,96.5911,96.6684,96.5814,96.6587,52443.0
2023-03-30 11:20:00,100.04,100.09,100.03,100.07,101123.0,96.6684,96.7167,96.6587,96.6974,101123.0
2023-03-30 11:25:00,100.07,100.08,100.02,100.05,28157.0,96.6974,96.707,96.6491,96.678,28157.0
2023-03-30 11:30:00,100.05,100.05,99.94,99.94,49595.0,96.678,96.678,96.5718,96.5718,49595.0
2023-03-30 11:35:00,99.95,99.98,99.91,99.94,41582.0,96.5814,96.6104,96.5428,96.5718,41582.0
2023-03-30 11:40:00,99.94,100.01,99.92,99.98,28128.0,96.5718,96.6394,96.5524,96.6104,28128.0
2023-03-30 11:45:00,99.98,99.98,99.76,99.78,122986.0,96.6104,96.6104,96.3978,96.4171,122986.0
2023-03-30 11:50:00,99.78,99.86,99.78,99.86,37012.0,96.4171,96.4944,96.4171,96.4944,37012.0
2023-03-30 11:55:00,99.86,99.92,99.85,99.88,28517.0,96.4944,96.5524,96.4848,96.5138,28517.0
2023-03-30 12:00:00,99.89,99.89,99.8,99.83,43251.0,96.5234,96.5234,96.4365,96.4655,43251.0
2023-03-30 12:05:00,99.84,99.88,99.8,99.87,62588.0,96.4751,96.5138,96.4365,96.5041,62588.0
2023-03-30 12:10:00,99.87,99.89,99.82,99.83,24870.0,96.5041,96.5234,96.4558,96.4655,24870.0
2023-03-30 12:15:00,99.82,99.84,99.75,99.83,60680.0,96.4558,96.4751,96.3882,96.4655,60680.0
2023-03-30 12:20:00,99.82,99.85,99.79,99.8,89376.0,96.4558,96.4848,96.4268,96.4365,89376.0
2023-03-30 12:25:00,99.8,99.86,99.8,99.84,26802.0,96.4365,96.4944,96.4365,96.4751,26802.0
2023-03-30 12:30:00,99.84,99.84,99.74,99.75,85318.0,96.4751,96.4751,96.3785,96.3882,85318.0
2023-03-30 12:35:00,99.74,99.75,99.65,99.66,171964.0,96.3785,96.3882,96.2915,96.3012,171964.0
2023-03-30 12:40:00,99.66,99.73,99.63,99.66,103779.0,96.3012,96.3688,96.2722,96.3012,103779.0
2023-03-30 12:45:00,99.67,99.68,99.61,99.66,39230.0,96.3109,96.3205,96.2529,96.3012,39230.0
2023-03-30 12:50:00,99.66,99.77,99.66,99.76,180607.0,96.3012,96.4075,96.3012,96.3978,180607.0
2023-03-30 12:55:00,99.76,99.79,99.69,99.71,51741.0,96.3978,96.4268,96.3302,96.3495,51741.0
2023-03-30 13:00:00,99.7,99.81,99.68,99.77,47526.0,96.3398,96.4461,96.3205,96.4075,47526.0
2023-03-30 13:05:00,99.77,99.79,99.72,99.73,49555.0,96.4075,96.4268,96.3592,96.3688,49555.0
2023-03-30 13:10:00,99.74,99.79,99.72,99.77,21399.0,96.3785,96.4268,96.3592,96.4075,21399.0
2023-03-30 13:15:00,99.77,99.77,99.68,99.72,40289.0,96.4075,96.4075,96.3205,96.3592,40289.0
2023-03-30 13:20:00,99.72,99.79,99.66,99.68,118079.0,96.3592,96.4268,96.3012,96.3205,118079.0
2023-03-30 13:25:00,99.69,99.73,99.67,99.71,41496.0,96.3302,96.3688,96.3109,96.3495,41496.0
2023-03-30 13:30:00,99.7,99.7,99.58,99.59,29902.0,96.3398,96.3398,96.2239,96.2335,29902.0
2023-03-30 13:35:00,99.6,99.61,99.54,99.58,60596.0,96.2432,96.2529,96.1852,96.2239,60596.0
2023-03-30 13:40:00,99.57,99.62,99.54,99.61,41266.0,96.2142,96.2625,96.1852,96.2529,41266.0
2023-03-30 13:45:00,99.6,99.62,99.54,99.62,56187.0,96.2432,96.2625,96.1852,96.2625,56187.0
2023-03-30 13:50:00,99.62,99.66,99.61,99.65,17222.0,96.2625,96.3012,96.2529,96.2915,17222.0
2023-03-30 13:55:00,99.65,99.73,99.64,99.72,41837.0,96.2915,96.3688,96.2819,96.3592,41837.0
2023-03-30 14:00:00,99.72,99.8,99.7,99.79,36778.0,96.3592,96.4365,96.3398,96.4268,36778.0
2023-03-30 14:05:00,99.79,99.81,99.77,99.79,25448.0,96.4268,96.4461,96.4075,96.4268,25448.0
2023-03-30 14:10:00,99.79,99.82,99.73,99.81,94387.0,96.4268,96.4558,96.3688,96.4461,94387.0
2023-03-30 14:15:00,99.8,99.86,99.78,99.83,20445.0,96.4365,96.4944,96.4171,96.4655,20445.0
2023-03-30 14:20:00,99.83,99.92,99.82,99.91,59472.0,96.4655,96.5524,96.4558,96.5428,59472.0
2023-03-30 14:25:00,99.91,99.97,99.91,99.97,73911.0,96.5428,96.6007,96.5428,96.6007,73911.0
2023-03-30 14:30:00,99.97,100.02,99.97,100.01,90730.0,96.6007,96.6491,96.6007,96.6394,90730.0
2023-03-30 14:35:00,100.02,100.02,99.85,99.9,134098.0,96.6491,96.6491,96.4848,96.5331,134098.0
2023-03-30 14:40:00,99.9,99.94,99.87,99.88,42224.0,96.5331,96.5718,96.5041,96.5138,42224.0
2023-03-30 14:45:00,99.88,99.9,99.83,99.88,81317.0,96.5138,96.5331,96.4655,96.5138,81317.0
2023-03-30 14:50:00,99.87,99.88,99.82,99.83,57868.0,96.5041,96.5138,96.4558,96.4655,57868.0
2023-03-30 14:55:00,99.83,99.88,99.81,99.87,62089.0,96.4655,96.5138,96.4461,96.5041,62089.0
2023-03-30 15:00:00,99.87,99.92,99.84,99.89,47117.0,96.5041,96.5524,96.4751,96.5234,47117.0
2023-03-30 15:05:00,99.9,99.91,99.77,99.8,131466.0,96.5331,96.5428,96.4075,96.4365,131466.0
2023-03-30 15:10:00,99.8,99.82,99.76,99.81,225875.0,96.4365,96.4558,96.3978,96.4461,225875.0
2023-03-30 15:15:00,99.81,99.82,99.75,99.81,34308.0,96.4461,96.4558,96.3882,96.4461,34308.0
2023-03-30 15:20:00,99.81,99.85,99.79,99.84,100400.0,96.4461,96.4848,96.4268,96.4751,100400.0
2023-03-30 15:25:00,99.85,99.92,99.85,99.88,59004.0,96.4848,96.5524,96.4848,96.5138,59004.0
2023-03-30 15:30:00,99.88,99.93,99.87,99.89,80875.0,96.5138,96.5621,96.5041,96.5234,80875.0
2023-03-30 15:35:00,99.88,99.96,99.85,99.94,76504.0,96.5138,96.5911,96.4848,96.5718,76504.0
2023-03-30 15:40:00,99.94,99.95,99.86,99.88,259654.0,96.5718,96.5814,96.4944,96.5138,259654.0
2023-03-30 15:45:00,99.88,99.88,99.82,99.83,166146.0,96.5138,96.5138,96.4558,96.4655,166146.0
2023-03-30 15:50:00,99.83,99.91,99.82,99.84,339182.0,96.4655,96.5428,96.4558,96.4751,339182.0
2023-03-30 15:55:00,99.84,99.93,99.83,99.89,470559.0,96.4751,96.5621,96.4655,96.5234,470559.0
2023-03-31 09:30:00,100.45,100.54,100.31,100.39,155286.0,97.0646,97.1515,96.9293,97.0066,155286.0
2023-03-31 09:35:00,100.39,100.47,100.31,100.42,80771.0,97.0066,97.0839,96.9293,97.0356,80771.0
2023-03-31 09:40:00,100.41,100.45,100.34,100.36,58883.0,97.0259,97.0646,96.9583,96.9776,58883.0
2023-03-31 09:45:00,100.37,100.52,100.36,100.41,102556.0,96.9873,97.1322,96.9776,97.0259,102556.0
2023-03-31 09:50:00,100.42,100.48,100.4,100.44,98740.0,97.0356,97.0936,97.0162,97.0549,98740.0
2023-03-31 09:55:00,100.45,100.49,100.42,100.44,93810.0,97.0646,97.1032,97.0356,97.0549,93810.0
2023-03-31 10:00:00,100.44,100.55,100.42,100.48,132885.0,97.0549,97.1612,97.0356,97.0936,132885.0
2023-03-31 10:05:00,100.49,100.51,100.4,100.4,84773.0,97.1032,97.1225,97.0162,97.0162,84773.0
2023-03-31 10:10:00,100.39,100.4,100.26,100.26,49396.0,97.0066,97.0162,96.881,96.881,49396.0
2023-03-31 10:15:00,100.27,100.34,100.25,100.32,48569.0,96.8906,96.9583,96.8713,96.9389,48569.0
2023-03-31 10:20:00,100.32,100.33,100.24,100.27,53556.0,96.9389,96.9486,96.8616,96.8906,53556.0
2023-03-31 10:25:00,100.27,100.43,100.25,100.34,102625.0,96.8906,97.0452,96.8713,96.9583,102625.0
2023-03-31 10:30:00,100.34,100.45,100.31,100.39,96982.0,96.9583,97.0646,96.9293,97.0066,96982.0
2023-03-31 10:35:00,100.4,100.41,100.3,100.36,106862.0,97.0162,97.0259,96.9196,96.9776,106862.0
2023-03-31 10:40:00,100.37,100.45,100.37,100.43,52562.0,96.9873,97.0646,96.9873,97.0452,52562.0
2023-03-31 10:45:00,100.44,100.53,100.43,100.53,48901.0,97.0549,97.1419,97.0452,97.1419,48901.0
2023-03-31 10:50:00,100.53,100.55,100.44,100.49,47433.0,97.1419,97.1612,97.0549,97.1032,47433.0
2023-03-31 10:55:00,100.5,100.59,100.49,100.56,40662.0,97.1129,97.1998,97.1032,97.1709,40662.0
2023-03-31 11:00:00,100.55,100.62,100.54,100.59,23487.0,97.1612,97.2288,97.1515,97.1998,23487.0
2023-03-31 11:05:00,100.6,100.62,100.57,100.6,33566.0,97.2095,97.2288,97.1805,97.2095,33566.0
2023-03-31 11:10:00,100.6,100.7,100.6,100.7,50081.0,97.2095,97.3061,97.2095,97.3061,50081.0
2023-03-31 11:15:00,100.7,100.79,100.69,100.78,141004.0,97.3061,97.3931,97.2965,97.3834,141004.0
2023-03-31 11:20:00,100.78,100.92,100.78,100.91,125805.0,97.3834,97.5187,97.3834,97.5091,125805.0
2023-03-31 11:25:00,100.91,100.95,100.84,100.84,145693.0,97.5091,97.5477,97.4414,97.4414,145693.0
2023-03-31 11:30:00,100.84,100.87,100.8,100.82,68773.0,97.4414,97.4704,97.4028,97.4221,68773.0
2023-03-31 11:35:00,100.83,100.84,100.77,100.77,54535.0,97.4318,97.4414,97.3738,97.3738,54535.0
2023-03-31 11:40:00,100.77,100.81,100.74,100.81,62490.0,97.3738,97.4124,97.3448,97.4124,62490.0
2023-03-31 11:45:00,100.81,100.84,100.78,100.8,118047.0,97.4124,97.4414,97.3834,97.4028,118047.0
2023-03-31 11:50:00,100.79,100.8,100.76,100.77,56823.0,97.3931,97.4028,97.3641,97.3738,56823.0
2023-03-31 11:55:00,100.77,100.81,100.76,100.78,55684.0,97.3738,97.4124,97.3641,97.3834,55684.0
2023-03-31 12:00:00,100.78,100.85,100.78,100.84,76757.0,97.3834,97.4511,97.3834,97.4414,76757.0
2023-03-31 12:05:00,100.85,100.86,100.82,100.86,32085.0,97.4511,97.4607,97.4221,97.4607,32085.0
2023-03-31 12:10:00,100.86,100.9,100.86,100.9,23241.0,97.4607,97.4994,97.4607,97.4994,23241.0
2023-03-31 12:15:00,100.89,100.91,100.87,100.91,23145.0,97.4897,97.5091,97.4704,97.5091,23145.0
2023-03-31 12:20:00,100.91,100.97,100.9,100.93,48354.0,97.5091,97.567,97.4994,97.5284,48354.0
2023-03-31 12:25:00,100.93,100.96,100.87,100.89,105524.0,97.5284,97.5574,97.4704,97.4897,105524.0
2023-03-31 12:30:00,100.89,100.91,100.79,100.81,48173.0,97.4897,97.5091,97.3931,97.4124,48173.0
2023-03-31 12:35:00,100.81,100.83,100.74,100.77,81263.0,97.4124,97.4318,97.3448,97.3738,81263.0
2023-03-31 12:40:00,100.77,100.84,100.76,100.76,60629.0,97.3738,97.4414,97.3641,97.3641,60629.0
2023-03-31 12:45:00,100.76,100.76,100.69,100.73,34521.0,97.3641,97.3641,97.2965,97.3351,34521.0
2023-03-31 12:50:00,100.72,100.73,100.68,100.68,25460.0,97.3255,97.3351,97.2868,97.2868,25460.0
2023-03-31 12:55:00,100.67,100.73,100.66,100.73,62117.0,97.2771,97.3351,97.2675,97.3351,62117.0
2023-03-31 13:00:00,100.72,100.73,100.68,100.7,22832.0,97.3255,97.3351,97.2868,97.3061,22832.0
2023-03-31 13:05:00,100.69,100.77,100.65,100.75,75594.0,97.2965,97.3738,97.2578,97.3545,75594.0
2023-03-31 13:10:00,100.74,100.74,100.66,100.7,35043.0,97.3448,97.3448,97.2675,97.3061,35043.0
2023-03-31 13:15:00,100.71,100.74,100.65,100.67,92006.0,97.3158,97.3448,97.2578,97.2771,92006.0
2023-03-31 13:20:00,100.67,100.69,100.62,100.63,59524.0,97.2771,97.2965,97.2288,97.2385,59524.0
2023-03-31 13:25:00,100.64,100.65,100.6,100.61,18495.0,97.2482,97.2578,97.2095,97.2192,18495.0
2023-03-31 13:30:00,100.61,100.61,100.54,100.56,39893.0,97.2192,97.2192,97.1515,97.1709,39893.0
2023-03-31 13:35:00,100.56,100.61,100.54,100.61,30661.0,97.1709,97.2192,97.1515,97.2192,30661.0
2023-03-31 13:40:00,100.6,100.63,100.55,100.58,61623.0,97.2095,97.2385,97.1612,97.1902,61623.0
2023-03-31 13:45:00,100.58,100.58,100.51,100.51,37534.0,97.1902,97.1902,97.1225,97.1225,37534.0
2023-03-31 13:50:00,100.51,100.52,100.48,100.48,41291.0,97.1225,97.1322,97.0936,97.0936,41291.0
2023-03-31 13:55:00,100.48,100.58,100.45,100.55,72722.0,97.0936,97.1902,97.0646,97.1612,72722.0
2023-03-31 14:00:00,100.55,100.59,100.54,100.58,69977.0,97.1612,97.1998,97.1515,97.1902,69977.0
2023-03-31 14:05:00,100.58,100.7,100.57,100.68,61962.0,97.1902,97.3061,97.1805,97.2868,61962.0
2023-03-31 14:10:00,100.68,100.71,100.67,100.69,138495.0,97.2868,97.3158,97.2771,97.2965,138495.0
2023-03-31 14:15:00,100.69,100.7,100.6,100.62,81378.0,97.2965,97.3061,97.2095,97.2288,81378.0
2023-03-31 14:20:00,100.62,100.63,100.53,100.53,312325.0,97.2288,97.2385,97.1419,97.1419,312325.0
2023-03-31 14:25:00,100.54,100.56,100.46,100.55,189044.0,97.1515,97.1709,97.0742,97.1612,189044.0
2023-03-31 14:30:00,100.55,100.58,100.5,100.57,60085.0,97.1612,97.1902,97.1129,97.1805,60085.0
2023-03-31 14:35:00,100.56,100.59,100.54,100.56,33056.0,97.1709,97.1998,97.1515,97.1709,33056.0
2023-03-31 14:40:00,100.56,100.65,100.56,100.64,83899.0,97.1709,97.2578,97.1709,97.2482,83899.0
2023-03-31 14:45:00,100.63,100.65,100.6,100.64,105232.0,97.2385,97.2578,97.2095,97.2482,105232.0
2023-03-31 14:50:00,100.65,100.66,100.62,100.66,77690.0,97.2578,97.2675,97.2288,97.2675,77690.0
2023-03-31 14:55:00,100.66,100.66,100.58,100.65,103197.0,97.2675,97.2675,97.1902,97.2578,103197.0
2023-03-31 15:00:00,100.66,100.86,100.65,100.84,151018.0,97.2675,97.4607,97.2578,97.4414,151018.0
2023-03-31 15:05:00,100.84,100.85,100.76,100.81,204360.0,97.4414,97.4511,97.3641,97.4124,204360.0
2023-03-31 15:10:00,100.8,100.84,100.75,100.8,216719.0,97.4028,97.4414,97.3545,97.4028,216719.0
2023-03-31 15:15:00,100.79,100.9,100.78,100.9,149705.0,97.3931,97.4994,97.3834,97.4994,149705.0
2023-03-31 15:20:00,100.91,101.02,100.9,101.02,355820.0,97.5091,97.6154,97.4994,97.6154,355820.0
2023-03-31 15:25:00,101.02,101.07,101.0,101.02,203561.0,97.6154,97.6637,97.596,97.6154,203561.0
2023-03-31 15:30:00,101.01,101.08,100.91,100.94,254931.0,97.6057,97.6733,97.5091,97.538,254931.0
2023-03-31 15:35:00,100.93,100.95,100.82,100.86,326422.0,97.5284,97.5477,97.4221,97.4607,326422.0
2023-03-31 15:40:00,100.86,100.91,100.84,100.85,330804.0,97.4607,97.5091,97.4414,97.4511,330804.0
2023-03-31 15:45:00,100.86,100.93,100.82,100.89,681729.0,97.4607,97.5284,97.4221,97.4897,681729.0
2023-03-31 15:50:00,100.89,101.03,100.88,101.02,1235722.0,97.4897,97.625,97.4801,97.6154,1235722.0
2023-03-31 15:55:00,101.03,101.24,101.03,101.2,1578670.0,97.625,97.8279,97.625,97.7893,1578670.0
2023-04-03 09:30:00,100.97,101.23,100.9,101.09,377180.0,97.567,97.8183,97.4994,97.683,377180.0
2023-04-03 09:35:00,101.1,101.29,101.1,101.27,184462.0,97.6927,97.8763,97.6927,97.8569,184462.0
2023-04-03 09:40:00,101.27,101.38,101.22,101.37,216851.0,97.8569,97.9632,97.8086,97.9536,216851.0
2023-04-03 09:45:00,101.37,101.56,101.37,101.52,177504.0,97.9536,98.1372,97.9536,98.0985,177504.0
2023-04-03 09:50:00,101.53,101.58,101.39,101.47,159237.0,98.1082,98.1565,97.9729,98.0502,159237.0
2023-04-03 09:55:00,101.46,101.53,101.41,101.46,128322.0,98.0405,98.1082,97.9922,98.0405,128322.0
2023-04-03 10:00:00,101.46,101.58,101.4,101.52,204361.0,98.0405,98.1565,97.9825,98.0985,204361.0
2023-04-03 10:05:00,101.52,101.59,101.49,101.56,162375.0,98.0985,98.1661,98.0695,98.1372,162375.0
2023-04-03 10:10:00,101.55,101.61,101.49,101.6,94861.0,98.1275,98.1855,98.0695,98.1758,94861.0
2023-04-03 10:15:00,101.6,101.67,101.57,101.62,69357.0,98.1758,98.2434,98.1468,98.1951,69357.0
2023-04-03 10:20:00,101.63,101.75,101.62,101.73,152873.0,98.2048,98.3208,98.1951,98.3014,152873.0
2023-04-03 10:25:00,101.74,101.76,101.64,101.72,63892.0,98.3111,98.3304,98.2145,98.2918,63892.0
2023-04-03 10:30:00,101.72,101.77,101.55,101.56,160394.0,98.2918,98.3401,98.1275,98.1372,160394.0
2023-04-03 10:35:00,101.56,101.6,101.36,101.39,214282.0,98.1372,98.1758,97.9439,97.9729,214282.0
2023-04-03 10:40:00,101.39,101.42,101.26,101.28,90514.0,97.9729,98.0019,97.8473,97.8666,90514.0
2023-04-03 10:45:00,101.28,101.31,101.15,101.18,136769.0,97.8666,97.8956,97.741,97.77,136769.0
2023-04-03 10:50:00,101.17,101.21,100.96,101.0,247521.0,97.7603,97.799,97.5574,97.596,247521.0
2023-04-03 10:55:00,101.01,101.02,100.91,100.92,130495.0,97.6057,97.6154,97.5091,97.5187,130495.0
2023-04-03 11:00:00,100.92,100.95,100.83,100.85,188477.0,97.5187,97.5477,97.4318,97.4511,188477.0
2023-04-03 11:05:00,100.85,100.89,100.77,100.84,58224.0,97.4511,97.4897,97.3738,97.4414,58224.0
2023-04-03 11:10:00,100.82,100.84,100.63,100.68,280490.0,97.4221,97.4414,97.2385,97.2868,280490.0
2023-04-03 11:15:00,100.67,100.85,100.66,100.84,85595.0,97.2771,97.4511,97.2675,97.4414,85595.0
2023-04-03 11:20:00,100.84,100.87,100.79,100.81,50443.0,97.4414,97.4704,97.3931,97.4124,50443.0
2023-04-03 11:25:00,100.8,100.86,100.79,100.84,60353.0,97.4028,97.4607,97.3931,97.4414,60353.0
2023-04-03 11:30:00,100.83,100.93,100.81,100.92,151599.0,97.4318,97.5284,97.4124,97.5187,151599.0
2023-04-03 11:35:00,100.92,100.99,100.91,100.97,40406.0,97.5187,97.5864,97.5091,97.567,40406.0
2023-04-03 11:40:00,100.97,101.0,100.9,100.91,38758.0,97.567,97.596,97.4994,97.5091,38758.0
2023-04-03 11:45:00,100.9,100.98,100.85,100.96,74161.0,97.4994,97.5767,97.4511,97.5574,74161.0
2023-04-03 11:50:00,100.95,100.95,100.9,100.93,41557.0,97.5477,97.5477,97.4994,97.5284,41557.0
2023-04-03 11:55:00,100.93,101.0,100.9,100.97,48732.0,97.5284,97.596,97.4994,97.567,48732.0
2023-04-03 12:00:00,100.98,101.07,100.97,101.05,82653.0,97.5767,97.6637,97.567,97.6443,82653.0
2023-04-03 12:05:00,101.06,101.06,101.0,101.04,30206.0,97.654,97.654,97.596,97.6347,30206.0
2023-04-03 12:10:00,101.05,101.17,101.03,101.16,136312.0,97.6443,97.7603,97.625,97.7506,136312.0
2023-04-03 12:15:00,101.16,101.2,101.15,101.18,62165.0,97.7506,97.7893,97.741,97.77,62165.0
2023-04-03 12:20:00,101.17,101.17,101.02,101.08,40568.0,97.7603,97.7603,97.6154,97.6733,40568.0
2023-04-03 12:25:00,101.09,101.16,101.05,101.12,38961.0,97.683,97.7506,97.6443,97.712,38961.0
2023-04-03 12:30:00,101.12,101.15,101.08,101.14,52172.0,97.712,97.741,97.6733,97.7313,52172.0
2023-04-03 12:35:00,101.14,101.16,101.12,101.14,46258.0,97.7313,97.7506,97.712,97.7313,46258.0
2023-04-03 12:40:00,101.14,101.16,101.11,101.12,32275.0,97.7313,97.7506,97.7023,97.712,32275.0
2023-04-03 12:45:00,101.12,101.16,101.1,101.15,28903.0,97.712,97.7506,97.6927,97.741,28903.0
2023-04-03 12:50:00,101.15,101.19,101.09,101.09,45250.0,97.741,97.7796,97.683,97.683,45250.0
2023-04-03 12:55:00,101.09,101.09,101.03,101.04,76759.0,97.683,97.683,97.625,97.6347,76759.0
2023-04-03 13:00:00,101.03,101.08,100.97,101.08,57086.0,97.625,97.6733,97.567,97.6733,57086.0
2023-04-03 13:05:00,101.08,101.14,101.03,101.14,39709.0,97.6733,97.7313,97.625,97.7313,39709.0
2023-04-03 13:10:00,101.14,101.2,101.14,101.18,30162.0,97.7313,97.7893,97.7313,97.77,30162.0
2023-04-03 13:15:00,101.18,101.29,101.17,101.28,50066.0,97.77,97.8763,97.7603,97.8666,50066.0
2023-04-03 13:20:00,101.28,101.28,101.19,101.2,56623.0,97.8666,97.8666,97.7796,97.7893,56623.0
2023-04-03 13:25:00,101.2,101.2,101.1,101.1,124921.0,97.7893,97.7893,97.6927,97.6927,124921.0
2023-04-03 13:30:00,101.09,101.12,101.05,101.07,40093.0,97.683,97.712,97.6443,97.6637,40093.0
2023-04-03 13:35:00,101.07,101.12,101.03,101.07,56277.0,97.6637,97.712,97.625,97.6637,56277.0
2023-04-03 13:40:00,101.07,101.07,100.99,101.03,88606.0,97.6637,97.6637,97.5864,97.625,88606.0
2023-04-03 13:45:00,101.01,101.04,100.97,101.03,63978.0,97.6057,97.6347,97.567,97.625,63978.0
2023-04-03 13:50:00,101.04,101.04,100.97,101.0,41359.0,97.6347,97.6347,97.567,97.596,41359.0
2023-04-03 13:55:00,101.01,101.08,100.99,101.05,41103.0,97.6057,97.6733,97.5864,97.6443,41103.0
2023-04-03 14:00:00,101.05,101.08,101.02,101.05,48531.0,97.6443,97.6733,97.6154,97.6443,48531.0
2023-04-03 14:05:00,101.06,101.14,101.05,101.11,34334.0,97.654,97.7313,97.6443,97.7023,34334.0
2023-04-03 14:10:00,101.11,101.17,101.09,101.14,72189.0,97.7023,97.7603,97.683,97.7313,72189.0
2023-04-03 14:15:00,101.14,101.15,101.07,101.12,57580.0,97.7313,97.741,97.6637,97.712,57580.0
2023-04-03 14:20:00,101.12,101.17,101.08,101.16,65340.0,97.712,97.7603,97.6733,97.7506,65340.0
2023-04-03 14:25:00,101.16,101.21,101.14,101.19,209410.0,97.7506,97.799,97.7313,97.7796,209410.0
2023-04-03 14:30:00,101.18,101.23,101.16,101.22,100975.0,97.77,97.8183,97.7506,97.8086,100975.0
2023-04-03 14:35:00,101.21,101.28,101.21,101.25,78438.0,97.799,97.8666,97.799,97.8376,78438.0
2023-04-03 14:40:00,101.25,101.26,101.18,101.21,75554.0,97.8376,97.8473,97.77,97.799,75554.0
2023-04-03 14:45:00,101.2,101.26,101.19,101.24,112261.0,97.7893,97.8473,97.7796,97.8279,112261.0
2023-04-03 14:50:00,101.24,101.28,101.19,101.2,70529.0,97.8279,97.8666,97.7796,97.7893,70529.0
2023-04-03 14:55:00,101.2,101.24,101.19,101.23,86505.0,97.7893,97.8279,97.7796,97.8183,86505.0
2023-04-03 15:00:00,101.23,101.33,101.2,101.27,530307.0,97.8183,97.9149,97.7893,97.8569,530307.0
2023-04-03 15:05:00,101.28,101.32,101.23,101.26,63659.0,97.8666,97.9052,97.8183,97.8473,63659.0
2023-04-03 15:10:00,101.27,101.37,101.26,101.34,296476.0,97.8569,97.9536,97.8473,97.9246,296476.0
2023-04-03 15:15:00,101.34,101.36,101.3,101.3,100352.0,97.9246,97.9439,97.8859,97.8859,100352.0
2023-04-03 15:20:00,101.31,101.33,101.25,101.31,96582.0,97.8956,97.9149,97.8376,97.8956,96582.0
2023-04-03 15:25:00,101.32,101.41,101.31,101.36,245865.0,97.9052,97.9922,97.8956,97.9439,245865.0
2023-04-03 15:30:00,101.36,101.41,101.32,101.36,372745.0,97.9439,97.9922,97.9052,97.9439,372745.0
2023-04-03 15:35:00,101.37,101.4,101.34,101.34,93133.0,97.9536,97.9825,97.9246,97.9246,93133.0
2023-04-03 15:40:00,101.35,101.4,101.28,101.39,240048.0,97.9342,97.9825,97.8666,97.9729,240048.0
2023-04-03 15:45:00,101.4,101.41,101.33,101.34,181125.0,97.9825,97.9922,97.9149,97.9246,181125.0
2023-04-03 15:50:00,101.34,101.36,101.26,101.3,301318.0,97.9246,97.9439,97.8473,97.8859,301318.0
2023-04-03 15:55:00,101.31,101.4,101.31,101.37,388315.0,97.8956,97.9825,97.8956,97.9536,388315.0
2023-04-04 09:30:00,101.42,101.42,101.07,101.25,186095.0,98.0019,98.0019,97.6637,97.8376,186095.0
2023-04-04 09:35:00,101.26,101.41,101.2,101.23,171189.0,97.8473,97.9922,97.7893,97.8183,171189.0
2023-04-04 09:40:00,101.25,101.27,101.03,101.04,196116.0,97.8376,97.8569,97.625,97.6347,196116.0
2023-04-04 09:45:00,101.05,101.09,100.94,100.98,161453.0,97.6443,97.683,97.538,97.5767,161453.0
2023-04-04 09:50:00,100.98,101.01,100.78,100.81,353838.0,97.5767,97.6057,97.3834,97.4124,353838.0
2023-04-04 09:55:00,100.81,100.87,100.75,100.78,229464.0,97.4124,97.4704,97.3545,97.3834,229464.0
2023-04-04 10:00:00,100.79,100.98,100.79,100.86,445179.0,97.3931,97.5767,97.3931,97.4607,445179.0
2023-04-04 10:05:00,100.87,100.89,100.7,100.7,179919.0,97.4704,97.4897,97.3061,97.3061,179919.0
2023-04-04 10:10:00,100.7,100.71,100.5,100.55,304149.0,97.3061,97.3158,97.1129,97.1612,304149.0
2023-04-04 10:15:00,100.55,100.56,100.38,100.41,325880.0,97.1612,97.1709,96.9969,97.0259,325880.0
2023-04-04 10:20:00,100.41,100.42,100.11,100.17,319874.0,97.0259,97.0356,96.736,96.794,319874.0
2023-04-04 10:25:00,100.18,100.23,100.11,100.14,351593.0,96.8037,96.852,96.736,96.765,351593.0
2023-04-04 10:30:00,100.15,100.29,100.12,100.23,374056.0,96.7747,96.91,96.7457,96.852,374056.0
2023-04-04 10:35:00,100.23,100.24,99.99,100.0,325615.0,96.852,96.8616,96.6201,96.6297,325615.0
2023-04-04 10:40:00,100.0,100.0,99.78,99.85,283514.0,96.6297,96.6297,96.4171,96.4848,283514.0
2023-04-04 10:45:00,99.86,99.87,99.75,99.8,184975.0,96.4944,96.5041,96.3882,96.4365,184975.0
2023-04-04 10:50:00,99.8,99.88,99.8,99.86,214548.0,96.4365,96.5138,96.4365,96.4944,214548.0
2023-04-04 10:55:00,99.86,99.95,99.71,99.73,208082.0,96.4944,96.5814,96.3495,96.3688,208082.0
2023-04-04 11:00:00,99.73,99.73,99.6,99.67,130586.0,96.3688,96.3688,96.2432,96.3109,130586.0
2023-04-04 11:05:00,99.68,99.7,99.53,99.55,96672.0,96.3205,96.3398,96.1756,96.1949,96672.0
2023-04-04 11:10:00,99.55,99.59,99.51,99.54,112011.0,96.1949,96.2335,96.1562,96.1852,112011.0
2023-04-04 11:15:00,99.53,99.53,99.32,99.42,87702.0,96.1756,96.1756,95.9726,96.0693,87702.0
2023-04-04 11:20:00,99.42,99.52,99.38,99.39,163337.0,96.0693,96.1659,96.0306,96.0403,163337.0
2023-04-04 11:25:00,99.4,99.47,99.33,99.45,367123.0,96.05,96.1176,95.9823,96.0983,367123.0
2023-04-04 11:30:00,99.45,99.49,99.26,99.3,319800.0,96.0983,96.1369,95.9147,95.9533,319800.0
2023-04-04 11:35:00,99.3,99.41,99.29,99.31,292441.0,95.9533,96.0596,95.9437,95.963,292441.0
2023-04-04 11:40:00,99.3,99.33,99.17,99.22,345759.0,95.9533,95.9823,95.8277,95.876,345759.0
2023-04-04 11:45:00,99.22,99.29,99.15,99.15,343077.0,95.876,95.9437,95.8084,95.8084,343077.0
2023-04-04 11:50:00,99.15,99.15,98.99,99.02,370047.0,95.8084,95.8084,95.6538,95.6828,370047.0
2023-04-04 11:55:00,99.03,99.05,98.84,98.87,382355.0,95.6924,95.7117,95.5088,95.5378,382355.0
2023-04-04 12:00:00,98.86,99.02,98.84,98.93,110305.0,95.5282,95.6828,95.5088,95.5958,110305.0
2023-04-04 12:05:00,98.94,98.96,98.72,98.79,158703.0,95.6055,95.6248,95.3929,95.4605,158703.0
2023-04-04 12:10:00,98.8,98.87,98.74,98.85,93582.0,95.4702,95.5378,95.4122,95.5185,93582.0
2023-04-04 12:15:00,98.84,98.86,98.8,98.83,80144.0,95.5088,95.5282,95.4702,95.4992,80144.0
2023-04-04 12:20:00,98.82,98.95,98.77,98.94,146233.0,95.4895,95.6151,95.4412,95.6055,146233.0
2023-04-04 12:25:00,98.94,99.05,98.94,99.05,129981.0,95.6055,95.7117,95.6055,95.7117,129981.0
2023-04-04 12:30:00,99.05,99.08,99.01,99.04,83161.0,95.7117,95.7407,95.6731,95.7021,83161.0
2023-04-04 12:35:00,99.03,99.09,99.0,99.08,569256.0,95.6924,95.7504,95.6634,95.7407,569256.0
2023-04-04 12:40:00,99.07,99.15,99.05,99.09,191839.0,95.7311,95.8084,95.7117,95.7504,191839.0
2023-04-04 12:45:00,99.09,99.11,99.06,99.09,76394.0,95.7504,95.7697,95.7214,95.7504,76394.0
2023-04-04 12:50:00,99.09,99.12,98.99,99.0,68179.0,95.7504,95.7794,95.6538,95.6634,68179.0
2023-04-04 12:55:00,99.0,99.13,98.99,99.07,66858.0,95.6634,95.7891,95.6538,95.7311,66858.0
2023-04-04 13:00:00,99.08,99.19,99.03,99.19,57729.0,95.7407,95.847,95.6924,95.847,57729.0
2023-04-04 13:05:00,99.19,99.28,99.17,99.21,82750.0,95.847,95.934,95.8277,95.8664,82750.0
2023-04-04 13:10:00,99.2,99.21,99.11,99.2,196419.0,95.8567,95.8664,95.7697,95.8567,196419.0
2023-04-04 13:15:00,99.21,99.32,99.21,99.31,210156.0,95.8664,95.9726,95.8664,95.963,210156.0
2023-04-04 13:20:00,99.31,99.39,99.3,99.37,310104.0,95.963,96.0403,95.9533,96.021,310104.0
2023-04-04 13:25:00,99.36,99.36,99.31,99.34,79512.0,96.0113,96.0113,95.963,95.992,79512.0
2023-04-04 13:30:00,99.34,99.38,99.27,99.31,242817.0,95.992,96.0306,95.9243,95.963,242817.0
2023-04-04 13:35:00,99.31,99.35,99.3,99.33,137125.0,95.963,96.0016,95.9533,95.9823,137125.0
2023-04-04 13:40:00,99.33,99.35,99.24,99.25,153285.0,95.9823,96.0016,95.8953,95.905,153285.0
2023-04-04 13:45:00,99.24,99.25,99.15,99.22,61223.0,95.8953,95.905,95.8084,95.876,61223.0
2023-04-04 13:50:00,99.22,99.23,99.15,99.18,141144.0,95.876,95.8857,95.8084,95.8374,141144.0
2023-04-04 13:55:00,99.17,99.26,99.16,99.19,79416.0,95.8277,95.9147,95.818,95.847,79416.0
2023-04-04 14:00:00,99.2,99.23,99.14,99.2,88840.0,95.8567,95.8857,95.7987,95.8567,88840.0
2023-04-04 14:05:00,99.21,99.24,99.18,99.2,52914.0,95.8664,95.8953,95.8374,95.8567,52914.0
2023-04-04 14:10:00,99.21,99.27,99.2,99.24,82799.0,95.8664,95.9243,95.8567,95.8953,82799.0
2023-04-04 14:15:00,99.25,99.26,99.16,99.2,63997.0,95.905,95.9147,95.818,95.8567,63997.0
2023-04-04 14:20:00,99.19,99.23,99.07,99.08,60431.0,95.847,95.8857,95.7311,95.7407,60431.0
2023-04-04 14:25:00,99.09,99.13,99.01,99.02,82677.0,95.7504,95.7891,95.6731,95.6828,82677.0
2023-04-04 14:30:00,99.02,99.03,98.97,99.0,185139.0,95.6828,95.6924,95.6344,95.6634,185139.0
2023-04-04 14:35:00,99.0,99.16,98.97,99.13,63399.0,95.6634,95.818,95.6344,95.7891,63399.0
2023-04-04 14:40:00,99.13,99.16,99.12,99.16,80634.0,95.7891,95.818,95.7794,95.818,80634.0
2023-04-04 14:45:00,99.15,99.15,99.09,99.15,143252.0,95.8084,95.8084,95.7504,95.8084,143252.0
2023-04-04 14:50:00,99.15,99.2,99.12,99.16,142222.0,95.8084,95.8567,95.7794,95.818,142222.0
2023-04-04 14:55:00,99.15,99.17,99.03,99.05,102743.0,95.8084,95.8277,95.6924,95.7117,102743.0
2023-04-04 15:00:00,99.04,99.15,99.01,99.13,171309.0,95.7021,95.8084,95.6731,95.7891,171309.0
2023-04-04 15:05:00,99.13,99.15,99.07,99.1,98034.0,95.7891,95.8084,95.7311,95.7601,98034.0
2023-04-04 15:10:00,99.09,99.14,99.02,99.07,86632.0,95.7504,95.7987,95.6828,95.7311,86632.0
2023-04-04 15:15:00,99.07,99.14,99.06,99.1,281167.0,95.7311,95.7987,95.7214,95.7601,281167.0
2023-04-04 15:20:00,99.1,99.12,98.93,98.97,136501.0,95.7601,95.7794,95.5958,95.6344,136501.0
2023-04-04 15:25:00,98.97,98.98,98.86,98.87,167283.0,95.6344,95.6441,95.5282,95.5378,167283.0
2023-04-04 15:30:00,98.87,98.91,98.8,98.82,448729.0,95.5378,95.5765,95.4702,95.4895,448729.0
2023-04-04 15:35:00,98.81,98.9,98.76,98.9,252448.0,95.4798,95.5668,95.4315,95.5668,252448.0
2023-04-04 15:40:00,98.9,98.92,98.77,98.78,368252.0,95.5668,95.5861,95.4412,95.4508,368252.0
2023-04-04 15:45:00,98.78,98.88,98.75,98.88,406381.0,95.4508,95.5475,95.4219,95.5475,406381.0
2023-04-04 15:50:00,98.87,99.04,98.86,98.99,459290.0,95.5378,95.7021,95.5282,95.6538,459290.0
2023-04-04 15:55:00,99.0,99.11,98.99,99.11,732108.0,95.6634,95.7697,95.6538,95.7697,732108.0
2023-04-05 09:30:00,98.58,98.87,98.58,98.84,328289.0,95.2576,95.5378,95.2576,95.5088,328289.0
2023-04-05 09:35:00,98.84,98.91,98.69,98.71,280095.0,95.5088,95.5765,95.3639,95.3832,280095.0
2023-04-05 09:40:00,98.72,98.79,98.58,98.67,103508.0,95.3929,95.4605,95.2576,95.3446,103508.0
2023-04-05 09:45:00,98.68,98.91,98.59,98.84,185731.0,95.3542,95.5765,95.2673,95.5088,185731.0
2023-04-05 09:50:00,98.85,99.02,98.85,98.93,131415.0,95.5185,95.6828,95.5185,95.5958,131415.0
2023-04-05 09:55:00,98.92,98.96,98.87,98.88,156310.0,95.5861,95.6248,95.5378,95.5475,156310.0
2023-04-05 10:00:00,98.88,98.95,98.62,98.62,362806.0,95.5475,95.6151,95.2962,95.2962,362806.0
2023-04-05 10:05:00,98.62,98.65,98.42,98.47,202881.0,95.2962,95.3252,95.103,95.1513,202881.0
2023-04-05 10:10:00,98.46,98.5,98.36,98.42,264689.0,95.1416,95.1803,95.045,95.103,264689.0
2023-04-05 10:15:00,98.41,98.42,98.28,98.39,263541.0,95.0933,95.103,94.9677,95.074,263541.0
2023-04-05 10:20:00,98.39,98.64,98.39,98.63,378194.0,95.074,95.3156,95.074,95.3059,378194.0
2023-04-05 10:25:00,98.63,98.66,98.32,98.34,233012.0,95.3059,95.3349,95.0064,95.0257,233012.0
2023-04-05 10:30:00,98.34,98.55,98.34,98.51,161242.0,95.0257,95.2286,95.0257,95.1899,161242.0
2023-04-05 10:35:00,98.51,98.58,98.45,98.47,343004.0,95.1899,95.2576,95.132,95.1513,343004.0
2023-04-05 10:40:00,98.47,98.48,98.26,98.26,243875.0,95.1513,95.161,94.9484,94.9484,243875.0
2023-04-05 10:45:00,98.26,98.28,98.14,98.24,420608.0,94.9484,94.9677,94.8324,94.929,420608.0
2023-04-05 10:50:00,98.24,98.3,98.17,98.3,160775.0,94.929,94.987,94.8614,94.987,160775.0
2023-04-05 10:55:00,98.3,98.34,98.24,98.3,106017.0,94.987,95.0257,94.929,94.987,106017.0
2023-04-05 11:00:00,98.29,98.32,98.2,98.27,114636.0,94.9774,95.0064,94.8904,94.958,114636.0
2023-04-05 11:05:00,98.27,98.36,98.25,98.36,94166.0,94.958,95.045,94.9387,95.045,94166.0
2023-04-05 11:10:00,98.35,98.43,98.31,98.39,140494.0,95.0353,95.1126,94.9967,95.074,140494.0
2023-04-05 11:15:00,98.39,98.43,98.29,98.33,362306.0,95.074,95.1126,94.9774,95.016,362306.0
2023-04-05 11:20:00,98.33,98.34,98.17,98.22,347613.0,95.016,95.0257,94.8614,94.9097,347613.0
2023-04-05 11:25:00,98.22,98.22,98.02,98.08,232563.0,94.9097,94.9097,94.7165,94.7744,232563.0
2023-04-05 11:30:00,98.07,98.24,98.05,98.24,133628.0,94.7648,94.929,94.7455,94.929,133628.0
2023-04-05 11:35:00,98.25,98.32,98.19,98.2,258010.0,94.9387,95.0064,94.8807,94.8904,258010.0
2023-04-05 11:40:00,98.21,98.24,98.1,98.11,233088.0,94.9001,94.929,94.7938,94.8034,233088.0
2023-04-05 11:45:00,98.11,98.23,98.1,98.12,140241.0,94.8034,94.9194,94.7938,94.8131,140241.0
2023-04-05 11:50:00,98.13,98.13,97.98,97.98,266409.0,94.8228,94.8228,94.6778,94.6778,266409.0
2023-04-05 11:55:00,97.98,98.08,97.97,98.08,97377.0,94.6778,94.7744,94.6681,94.7744,97377.0
2023-04-05 12:00:00,98.08,98.09,97.98,98.04,279982.0,94.7744,94.7841,94.6778,94.7358,279982.0
2023-04-05 12:05:00,98.04,98.05,97.87,97.88,298514.0,94.7358,94.7455,94.5715,94.5812,298514.0
2023-04-05 12:10:00,97.88,97.96,97.84,97.86,260687.0,94.5812,94.6585,94.5425,94.5619,260687.0
2023-04-05 12:15:00,97.86,97.87,97.73,97.84,289660.0,94.5619,94.5715,94.4362,94.5425,289660.0
2023-04-05 12:20:00,97.85,97.85,97.78,97.79,77905.0,94.5522,94.5522,94.4846,94.4942,77905.0
2023-04-05 12:25:00,97.79,97.79,97.58,97.67,177068.0,94.4942,94.4942,94.2913,94.3783,177068.0
2023-04-05 12:30:00,97.67,97.67,97.56,97.6,129100.0,94.3783,94.3783,94.272,94.3106,129100.0
2023-04-05 12:35:00,97.6,97.73,97.6,97.61,217545.0,94.3106,94.4362,94.3106,94.3203,217545.0
2023-04-05 12:40:00,97.6,97.62,97.5,97.58,201578.0,94.3106,94.3299,94.214,94.2913,201578.0
2023-04-05 12:45:00,97.59,97.61,97.52,97.58,105493.0,94.301,94.3203,94.2333,94.2913,105493.0
2023-04-05 12:50:00,97.58,97.59,97.5,97.54,111540.0,94.2913,94.301,94.214,94.2526,111540.0
2023-04-05 12:55:00,97.53,97.6,97.53,97.59,64253.0,94.243,94.3106,94.243,94.301,64253.0
2023-04-05 13:00:00,97.58,97.67,97.57,97.67,80290.0,94.2913,94.3783,94.2816,94.3783,80290.0
2023-04-05 13:05:00,97.67,97.8,97.67,97.7,249704.0,94.3783,94.5039,94.3783,94.4072,249704.0
2023-04-05 13:10:00,97.69,97.85,97.68,97.76,115351.0,94.3976,94.5522,94.3879,94.4652,115351.0
2023-04-05 13:15:00,97.76,97.82,97.76,97.82,105046.0,94.4652,94.5232,94.4652,94.5232,105046.0
2023-04-05 13:20:00,97.81,97.89,97.8,97.83,262783.0,94.5135,94.5908,94.5039,94.5329,262783.0
2023-04-05 13:25:00,97.84,97.89,97.79,97.79,69536.0,94.5425,94.5908,94.4942,94.4942,69536.0
2023-04-05 13:30:00,97.79,97.82,97.71,97.72,64625.0,94.4942,94.5232,94.4169,94.4266,64625.0
2023-04-05 13:35:00,97.71,97.71,97.66,97.69,86903.0,94.4169,94.4169,94.3686,94.3976,86903.0
2023-04-05 13:40:00,97.69,97.72,97.63,97.64,67485.0,94.3976,94.4266,94.3396,94.3493,67485.0
2023-04-05 13:45:00,97.64,97.64,97.54,97.55,35164.0,94.3493,94.3493,94.2526,94.2623,35164.0
2023-04-05 13:50:00,97.56,97.64,97.56,97.62,56054.0,94.272,94.3493,94.272,94.3299,56054.0
2023-04-05 13:55:00,97.63,97.71,97.63,97.7,65439.0,94.3396,94.4169,94.3396,94.4072,65439.0
2023-04-05 14:00:00,97.7,97.87,97.69,97.83,239585.0,94.4072,94.5715,94.3976,94.5329,239585.0
2023-04-05 14:05:00,97.83,97.85,97.74,97.75,216733.0,94.5329,94.5522,94.4459,94.4556,216733.0
2023-04-05 14:10:00,97.76,97.76,97.64,97.68,107760.0,94.4652,94.4652,94.3493,94.3879,107760.0
2023-04-05 14:15:00,97.68,97.71,97.66,97.7,38240.0,94.3879,94.4169,94.3686,94.4072,38240.0
2023-04-05 14:20:00,97.7,97.7,97.61,97.61,39640.0,94.4072,94.4072,94.3203,94.3203,39640.0
2023-04-05 14:25:00,97.61,97.68,97.61,97.66,80017.0,94.3203,94.3879,94.3203,94.3686,80017.0
2023-04-05 14:30:00,97.66,97.76,97.66,97.75,300756.0,94.3686,94.4652,94.3686,94.4556,300756.0
2023-04-05 14:35:00,97.74,97.81,97.73,97.75,301479.0,94.4459,94.5135,94.4362,94.4556,301479.0
2023-04-05 14:40:00,97.76,97.79,97.67,97.72,325119.0,94.4652,94.4942,94.3783,94.4266,325119.0
2023-04-05 14:45:00,97.72,97.76,97.71,97.73,78936.0,94.4266,94.4652,94.4169,94.4362,78936.0
2023-04-05 14:50:00,97.72,97.78,97.71,97.73,55164.0,94.4266,94.4846,94.4169,94.4362,55164.0
2023-04-05 14:55:00,97.73,97.79,97.72,97.76,65875.0,94.4362,94.4942,94.4266,94.4652,65875.0
2023-04-05 15:00:00,97.75,97.76,97.69,97.7,75144.0,94.4556,94.4652,94.3976,94.4072,75144.0
2023-04-05 15:05:00,97.7,97.75,97.65,97.68,81009.0,94.4072,94.4556,94.3589,94.3879,81009.0
2023-04-05 15:10:00,97.68,97.71,97.65,97.67,106278.0,94.3879,94.4169,94.3589,94.3783,106278.0
2023-04-05 15:15:00,97.68,97.69,97.61,97.62,122645.0,94.3879,94.3976,94.3203,94.3299,122645.0
2023-04-05 15:20:00,97.62,97.67,97.59,97.64,101604.0,94.3299,94.3783,94.301,94.3493,101604.0
2023-04-05 15:25:00,97.64,97.77,97.63,97.74,111762.0,94.3493,94.4749,94.3396,94.4459,111762.0
2023-04-05 15:30:00,97.75,97.81,97.75,97.78,236972.0,94.4556,94.5135,94.4556,94.4846,236972.0
2023-04-05 15:35:00,97.78,97.83,97.73,97.75,362432.0,94.4846,94.5329,94.4362,94.4556,362432.0
2023-04-05 15:40:00,97.76,97.86,97.7,97.84,246146.0,94.4652,94.5619,94.4072,94.5425,246146.0
2023-04-05 15:45:00,97.84,97.85,97.71,97.73,198272.0,94.5425,94.5522,94.4169,94.4362,198272.0
2023-04-05 15:50:00,97.74,97.84,97.74,97.81,363758.0,94.4459,94.5425,94.4459,94.5135,363758.0
2023-04-05 15:55:00,97.81,97.83,97.76,97.81,669379.0,94.5135,94.5329,94.4652,94.5135,669379.0
2023-04-06 09:30:00,97.78,97.83,97.34,97.43,457503.0,94.4846,94.5329,94.0594,94.1463,457503.0
2023-04-06 09:35:00,97.44,97.54,97.34,97.53,339796.0,94.156,94.2526,94.0594,94.243,339796.0
2023-04-06 09:40:00,97.53,97.58,97.41,97.54,335882.0,94.243,94.2913,94.127,94.2526,335882.0
2023-04-06 09:45:00,97.54,97.67,97.5,97.64,355559.0,94.2526,94.3783,94.214,94.3493,355559.0
2023-04-06 09:50:00,97.63,97.68,97.56,97.65,267337.0,94.3396,94.3879,94.272,94.3589,267337.0
2023-04-06 09:55:00,97.64,97.81,97.62,97.72,146906.0,94.3493,94.5135,94.3299,94.4266,146906.0
2023-04-06 10:00:00,97.72,97.94,97.72,97.9,197164.0,94.4266,94.6392,94.4266,94.6005,197164.0
2023-04-06 10:05:00,97.9,97.99,97.9,97.98,119906.0,94.6005,94.6875,94.6005,94.6778,119906.0
2023-04-06 10:10:00,97.98,98.13,97.98,98.12,96288.0,94.6778,94.8228,94.6778,94.8131,96288.0
2023-04-06 10:15:00,98.12,98.17,98.1,98.16,123541.0,94.8131,94.8614,94.7938,94.8517,123541.0
2023-04-06 10:20:00,98.15,98.15,97.97,97.99,161284.0,94.8421,94.8421,94.6681,94.6875,161284.0
2023-04-06 10:25:00,97.98,98.03,97.92,97.97,114911.0,94.6778,94.7261,94.6198,94.6681,114911.0
2023-04-06 10:30:00,97.97,97.98,97.89,97.93,84416.0,94.6681,94.6778,94.5908,94.6295,84416.0
2023-04-06 10:35:00,97.94,97.99,97.74,97.76,148344.0,94.6392,94.6875,94.4459,94.4652,148344.0
2023-04-06 10:40:00,97.76,97.78,97.59,97.67,61396.0,94.4652,94.4846,94.301,94.3783,61396.0
2023-04-06 10:45:00,97.67,97.8,97.65,97.71,84794.0,94.3783,94.5039,94.3589,94.4169,84794.0
2023-04-06 10:50:00,97.71,97.77,97.67,97.69,106840.0,94.4169,94.4749,94.3783,94.3976,106840.0
2023-04-06 10:55:00,97.68,97.69,97.58,97.66,127310.0,94.3879,94.3976,94.2913,94.3686,127310.0
2023-04-06 11:00:00,97.66,97.72,97.6,97.7,86047.0,94.3686,94.4266,94.3106,94.4072,86047.0
2023-04-06 11:05:00,97.7,97.8,97.69,97.75,107983.0,94.4072,94.5039,94.3976,94.4556,107983.0
2023-04-06 11:10:00,97.76,97.81,97.7,97.78,75378.0,94.4652,94.5135,94.4072,94.4846,75378.0
2023-04-06 11:15:00,97.78,97.8,97.74,97.76,63876.0,94.4846,94.5039,94.4459,94.4652,63876.0
2023-04-06 11:20:00,97.77,97.78,97.63,97.63,94145.0,94.4749,94.4846,94.3396,94.3396,94145.0
2023-04-06 11:25:00,97.63,97.71,97.59,97.67,101719.0,94.3396,94.4169,94.301,94.3783,101719.0
2023-04-06 11:30:00,97.68,97.68,97.61,97.63,68630.0,94.3879,94.3879,94.3203,94.3396,68630.0
2023-04-06 11:35:00,97.62,97.71,97.6,97.63,68795.0,94.3299,94.4169,94.3106,94.3396,68795.0
2023-04-06 11:40:00,97.63,97.65,97.6,97.65,102100.0,94.3396,94.3589,94.3106,94.3589,102100.0
2023-04-06 11:45:00,97.65,97.81,97.64,97.75,61725.0,94.3589,94.5135,94.3493,94.4556,61725.0
2023-04-06 11:50:00,97.75,97.78,97.72,97.78,61105.0,94.4556,94.4846,94.4266,94.4846,61105.0
2023-04-06 11:55:00,97.78,97.86,97.77,97.83,30469.0,94.4846,94.5619,94.4749,94.5329,30469.0
2023-04-06 12:00:00,97.84,97.9,97.81,97.83,80954.0,94.5425,94.6005,94.5135,94.5329,80954.0
2023-04-06 12:05:00,97.84,97.88,97.81,97.83,48054.0,94.5425,94.5812,94.5135,94.5329,48054.0
2023-04-06 12:10:00,97.84,97.9,97.81,97.89,36085.0,94.5425,94.6005,94.5135,94.5908,36085.0
2023-04-06 12:15:00,97.89,97.91,97.88,97.88,53166.0,94.5908,94.6102,94.5812,94.5812,53166.0
2023-04-06 12:20:00,97.89,97.89,97.82,97.84,33918.0,94.5908,94.5908,94.5232,94.5425,33918.0
2023-04-06 12:25:00,97.84,97.86,97.82,97.84,48245.0,94.5425,94.5619,94.5232,94.5425,48245.0
2023-04-06 12:30:00,97.84,97.97,97.84,97.93,75345.0,94.5425,94.6681,94.5425,94.6295,75345.0
2023-04-06 12:35:00,97.93,97.94,97.9,97.92,70313.0,94.6295,94.6392,94.6005,94.6198,70313.0
2023-04-06 12:40:00,97.91,97.94,97.89,97.91,32261.0,94.6102,94.6392,94.5908,94.6102,32261.0
2023-04-06 12:45:00,97.92,97.95,97.85,97.86,121132.0,94.6198,94.6488,94.5522,94.5619,121132.0
2023-04-06 12:50:00,97.86,97.94,97.84,97.86,45770.0,94.5619,94.6392,94.5425,94.5619,45770.0
2023-04-06 12:55:00,97.86,97.86,97.77,97.78,44502.0,94.5619,94.5619,94.4749,94.4846,44502.0
2023-04-06 13:00:00,97.79,97.87,97.75,97.84,58803.0,94.4942,94.5715,94.4556,94.5425,58803.0
2023-04-06 13:05:00,97.84,97.85,97.79,97.81,42061.0,94.5425,94.5522,94.4942,94.5135,42061.0
2023-04-06 13:10:00,97.81,97.86,97.78,97.78,51632.0,94.5135,94.5619,94.4846,94.4846,51632.0
2023-04-06 13:15:00,97.78,97.89,97.77,97.88,62629.0,94.4846,94.5908,94.4749,94.5812,62629.0
2023-04-06 13:20:00,97.89,97.91,97.86,97.91,53788.0,94.5908,94.6102,94.5619,94.6102,53788.0
2023-04-06 13:25:00,97.91,97.93,97.85,97.86,80729.0,94.6102,94.6295,94.5522,94.5619,80729.0
2023-04-06 13:30:00,97.86,97.92,97.79,97.8,132092.0,94.5619,94.6198,94.4942,94.5039,132092.0
2023-04-06 13:35:00,97.8,97.86,97.8,97.81,56152.0,94.5039,94.5619,94.5039,94.5135,56152.0
2023-04-06 13:40:00,97.82,97.82,97.75,97.8,54651.0,94.5232,94.5232,94.4556,94.5039,54651.0
2023-04-06 13:45:00,97.79,97.8,97.69,97.7,40452.0,94.4942,94.5039,94.3976,94.4072,40452.0
2023-04-06 13:50:00,97.7,97.72,97.65,97.66,60755.0,94.4072,94.4266,94.3589,94.3686,60755.0
2023-04-06 13:55:00,97.66,97.66,97.61,97.62,59628.0,94.3686,94.3686,94.3203,94.3299,59628.0
2023-04-06 14:00:00,97.62,97.69,97.6,97.68,95725.0,94.3299,94.3976,94.3106,94.3879,95725.0
2023-04-06 14:05:00,97.69,97.76,97.68,97.76,51341.0,94.3976,94.4652,94.3879,94.4652,51341.0
2023-04-06 14:10:00,97.77,97.79,97.75,97.75,52924.0,94.4749,94.4942,94.4556,94.4556,52924.0
2023-04-06 14:15:00,97.75,97.82,97.75,97.81,97280.0,94.4556,94.5232,94.4556,94.5135,97280.0
2023-04-06 14:20:00,97.81,97.85,97.8,97.84,33007.0,94.5135,94.5522,94.5039,94.5425,33007.0
2023-04-06 14:25:00,97.84,97.9,97.82,97.89,50538.0,94.5425,94.6005,94.5232,94.5908,50538.0
2023-04-06 14:30:00,97.89,97.94,97.88,97.92,56687.0,94.5908,94.6392,94.5812,94.6198,56687.0
2023-04-06 14:35:00,97.92,97.93,97.89,97.89,57309.0,94.6198,94.6295,94.5908,94.5908,57309.0
2023-04-06 14:40:00,97.9,97.93,97.87,97.91,48745.0,94.6005,94.6295,94.5715,94.6102,48745.0
2023-04-06 14:45:00,97.91,97.95,97.87,97.92,58266.0,94.6102,94.6488,94.5715,94.6198,58266.0
2023-04-06 14:50:00,97.93,97.95,97.88,97.9,66223.0,94.6295,94.6488,94.5812,94.6005,66223.0
2023-04-06 14:55:00,97.9,97.9,97.83,97.86,92537.0,94.6005,94.6005,94.5329,94.5619,92537.0
2023-04-06 15:00:00,97.86,97.91,97.84,97.86,87420.0,94.5619,94.6102,94.5425,94.5619,87420.0
2023-04-06 15:05:00,97.87,97.92,97.85,97.86,50677.0,94.5715,94.6198,94.5522,94.5619,50677.0
2023-04-06 15:10:00,97.86,97.86,97.8,97.81,165744.0,94.5619,94.5619,94.5039,94.5135,165744.0
2023-04-06 15:15:00,97.81,97.81,97.73,97.76,79658.0,94.5135,94.5135,94.4362,94.4652,79658.0
2023-04-06 15:20:00,97.75,97.81,97.71,97.72,64904.0,94.4556,94.5135,94.4169,94.4266,64904.0
2023-04-06 15:25:00,97.72,97.8,97.72,97.8,60631.0,94.4266,94.5039,94.4266,94.5039,60631.0
2023-04-06 15:30:00,97.79,97.84,97.77,97.83,627920.0,94.4942,94.5425,94.4749,94.5329,627920.0
2023-04-06 15:35:00,97.83,97.88,97.77,97.78,121862.0,94.5329,94.5812,94.4749,94.4846,121862.0
2023-04-06 15:40:00,97.78,97.8,97.72,97.8,330507.0,94.4846,94.5039,94.4266,94.5039,330507.0
2023-04-06 15:45:00,97.79,97.8,97.74,97.78,134353.0,94.4942,94.5039,94.4459,94.4846,134353.0
2023-04-06 15:50:00,97.79,97.82,97.74,97.78,281239.0,94.4942,94.5232,94.4459,94.4846,281239.0
2023-04-06 15:55:00,97.78,97.81,97.74,97.78,540584.0,94.4846,94.5135,94.4459,94.4846,540584.0
2023-04-10 09:30:00,97.39,97.64,97.39,97.62,257986.0,94.1077,94.3493,94.1077,94.3299,257986.0
2023-04-10 09:35:00,97.61,97.95,97.52,97.95,214801.0,94.3203,94.6488,94.2333,94.6488,214801.0
2023-04-10 09:40:00,97.95,98.23,97.95,98.16,331619.0,94.6488,94.9194,94.6488,94.8517,331619.0
2023-04-10 09:45:00,98.17,98.4,98.14,98.24,381112.0,94.8614,95.0837,94.8324,94.929,381112.0
2023-04-10 09:50:00,98.24,98.26,98.06,98.17,175776.0,94.929,94.9484,94.7551,94.8614,175776.0
2023-04-10 09:55:00,98.17,98.21,98.02,98.11,221872.0,94.8614,94.9001,94.7165,94.8034,221872.0
2023-04-10 10:00:00,98.1,98.38,98.08,98.38,138158.0,94.7938,95.0643,94.7744,95.0643,138158.0
2023-04-10 10:05:00,98.38,98.52,98.29,98.52,263339.0,95.0643,95.1996,94.9774,95.1996,263339.0
2023-04-10 10:10:00,98.52,98.53,98.41,98.45,356361.0,95.1996,95.2093,95.0933,95.132,356361.0
2023-04-10 10:15:00,98.46,98.5,98.32,98.32,126934.0,95.1416,95.1803,95.0064,95.0064,126934.0
2023-04-10 10:20:00,98.31,98.34,98.19,98.25,176177.0,94.9967,95.0257,94.8807,94.9387,176177.0
2023-04-10 10:25:00,98.24,98.29,98.22,98.28,178861.0,94.929,94.9774,94.9097,94.9677,178861.0
2023-04-10 10:30:00,98.29,98.41,98.28,98.4,90321.0,94.9774,95.0933,94.9677,95.0837,90321.0
2023-04-10 10:35:00,98.4,98.56,98.39,98.49,155536.0,95.0837,95.2383,95.074,95.1706,155536.0
2023-04-10 10:40:00,98.5,98.5,98.37,98.48,65485.0,95.1803,95.1803,95.0547,95.161,65485.0
2023-04-10 10:45:00,98.47,98.47,98.32,98.36,135079.0,95.1513,95.1513,95.0064,95.045,135079.0
2023-04-10 10:50:00,98.36,98.37,98.3,98.33,35923.0,95.045,95.0547,94.987,95.016,35923.0
2023-04-10 10:55:00,98.33,98.39,98.26,98.27,76326.0,95.016,95.074,94.9484,94.958,76326.0
2023-04-10 11:00:00,98.27,98.37,98.26,98.3,97280.0,94.958,95.0547,94.9484,94.987,97280.0
2023-04-10 11:05:00,98.31,98.39,98.3,98.31,312622.0,94.9967,95.074,94.987,94.9967,312622.0
2023-04-10 11:10:00,98.31,98.4,98.3,98.32,67009.0,94.9967,95.0837,94.987,95.0064,67009.0
2023-04-10 11:15:00,98.33,98.38,98.31,98.36,52209.0,95.016,95.0643,94.9967,95.045,52209.0
2023-04-10 11:20:00,98.35,98.35,98.27,98.28,53765.0,95.0353,95.0353,94.958,94.9677,53765.0
2023-04-10 11:25:00,98.28,98.41,98.27,98.39,58539.0,94.9677,95.0933,94.958,95.074,58539.0
2023-04-10 11:30:00,98.4,98.44,98.4,98.41,40063.0,95.0837,95.1223,95.0837,95.0933,40063.0
2023-04-10 11:35:00,98.42,98.43,98.39,98.43,47387.0,95.103,95.1126,95.074,95.1126,47387.0
2023-04-10 11:40:00,98.44,98.47,98.35,98.36,91369.0,95.1223,95.1513,95.0353,95.045,91369.0
2023-04-10 11:45:00,98.36,98.38,98.32,98.36,54845.0,95.045,95.0643,95.0064,95.045,54845.0
2023-04-10 11:50:00,98.37,98.37,98.29,98.32,50230.0,95.0547,95.0547,94.9774,95.0064,50230.0
2023-04-10 11:55:00,98.31,98.32,98.21,98.26,53930.0,94.9967,95.0064,94.9001,94.9484,53930.0
2023-04-10 12:00:00,98.26,98.27,98.19,98.22,63809.0,94.9484,94.958,94.8807,94.9097,63809.0
2023-04-10 12:05:00,98.22,98.22,98.14,98.18,100427.0,94.9097,94.9097,94.8324,94.8711,100427.0
2023-04-10 12:10:00,98.17,98.23,98.14,98.15,45146.0,94.8614,94.9194,94.8324,94.8421,45146.0
2023-04-10 12:15:00,98.16,98.23,98.16,98.23,49681.0,94.8517,94.9194,94.8517,94.9194,49681.0
2023-04-10 12:20:00,98.23,98.31,98.22,98.29,178922.0,94.9194,94.9967,94.9097,94.9774,178922.0
2023-04-10 12:25:00,98.29,98.34,98.28,98.31,36270.0,94.9774,95.0257,94.9677,94.9967,36270.0
2023-04-10 12:30:00,98.32,98.38,98.32,98.33,65139.0,95.0064,95.0643,95.0064,95.016,65139.0
2023-04-10 12:35:00,98.34,98.52,98.34,98.51,62664.0,95.0257,95.1996,95.0257,95.1899,62664.0
2023-04-10 12:40:00,98.51,98.53,98.46,98.52,192455.0,95.1899,95.2093,95.1416,95.1996,192455.0
2023-04-10 12:45:00,98.53,98.58,98.53,98.55,44517.0,95.2093,95.2576,95.2093,95.2286,44517.0
2023-04-10 12:50:00,98.55,98.59,98.54,98.56,53018.0,95.2286,95.2673,95.2189,95.2383,53018.0
2023-04-10 12:55:00,98.55,98.6,98.53,98.59,226731.0,95.2286,95.2769,95.2093,95.2673,226731.0
2023-04-10 13:00:00,98.6,98.62,98.53,98.54,63460.0,95.2769,95.2962,95.2093,95.2189,63460.0
2023-04-10 13:05:00,98.54,98.62,98.53,98.6,47450.0,95.2189,95.2962,95.2093,95.2769,47450.0
2023-04-10 13:10:00,98.61,98.64,98.58,98.6,40874.0,95.2866,95.3156,95.2576,95.2769,40874.0
2023-04-10 13:15:00,98.6,98.64,98.58,98.58,44086.0,95.2769,95.3156,95.2576,95.2576,44086.0
2023-04-10 13:20:00,98.58,98.59,98.52,98.53,51878.0,95.2576,95.2673,95.1996,95.2093,51878.0
2023-04-10 13:25:00,98.53,98.54,98.47,98.5,64635.0,95.2093,95.2189,95.1513,95.1803,64635.0
2023-04-10 13:30:00,98.5,98.51,98.47,98.48,34296.0,95.1803,95.1899,95.1513,95.161,34296.0
2023-04-10 13:35:00,98.48,98.49,98.42,98.43,37513.0,95.161,95.1706,95.103,95.1126,37513.0
2023-04-10 13:40:00,98.44,98.47,98.41,98.47,33240.0,95.1223,95.1513,95.0933,95.1513,33240.0
2023-04-10 13:45:00,98.47,98.57,98.47,98.54,39340.0,95.1513,95.2479,95.1513,95.2189,39340.0
2023-04-10 13:50:00,98.55,98.56,98.45,98.45,32115.0,95.2286,95.2383,95.132,95.132,32115.0
2023-04-10 13:55:00,98.45,98.49,98.43,98.46,53629.0,95.132,95.1706,95.1126,95.1416,53629.0
2023-04-10 14:00:00,98.47,98.47,98.4,98.44,46076.0,95.1513,95.1513,95.0837,95.1223,46076.0
2023-04-10 14:05:00,98.44,98.49,98.42,98.43,66748.0,95.1223,95.1706,95.103,95.1126,66748.0
2023-04-10 14:10:00,98.43,98.51,98.41,98.49,41445.0,95.1126,95.1899,95.0933,95.1706,41445.0
2023-04-10 14:15:00,98.49,98.55,98.49,98.51,43633.0,95.1706,95.2286,95.1706,95.1899,43633.0
2023-04-10 14:20:00,98.51,98.53,98.45,98.45,45223.0,95.1899,95.2093,95.132,95.132,45223.0
2023-04-10 14:25:00,98.45,98.47,98.42,98.44,41890.0,95.132,95.1513,95.103,95.1223,41890.0
2023-04-10 14:30:00,98.44,98.5,98.38,98.4,104765.0,95.1223,95.1803,95.0643,95.0837,104765.0
2023-04-10 14:35:00,98.41,98.44,98.38,98.43,39092.0,95.0933,95.1223,95.0643,95.1126,39092.0
2023-04-10 14:40:00,98.42,98.43,98.37,98.41,64688.0,95.103,95.1126,95.0547,95.0933,64688.0
2023-04-10 14:45:00,98.41,98.44,98.4,98.42,63690.0,95.0933,95.1223,95.0837,95.103,63690.0
2023-04-10 14:50:00,98.42,98.48,98.42,98.44,122225.0,95.103,95.161,95.103,95.1223,122225.0
2023-04-10 14:55:00,98.44,98.53,98.43,98.51,74596.0,95.1223,95.2093,95.1126,95.1899,74596.0
2023-04-10 15:00:00,98.51,98.57,98.51,98.55,54217.0,95.1899,95.2479,95.1899,95.2286,54217.0
2023-04-10 15:05:00,98.55,98.56,98.51,98.54,57962.0,95.2286,95.2383,95.1899,95.2189,57962.0
2023-04-10 15:10:00,98.54,98.55,98.47,98.48,112636.0,95.2189,95.2286,95.1513,95.161,112636.0
2023-04-10 15:15:00,98.48,98.52,98.47,98.49,157200.0,95.161,95.1996,95.1513,95.1706,157200.0
2023-04-10 15:20:00,98.5,98.51,98.42,98.44,61588.0,95.1803,95.1899,95.103,95.1223,61588.0
2023-04-10 15:25:00,98.44,98.5,98.41,98.47,51816.0,95.1223,95.1803,95.0933,95.1513,51816.0
2023-04-10 15:30:00,98.47,98.52,98.45,98.47,178749.0,95.1513,95.1996,95.132,95.1513,178749.0
2023-04-10 15:35:00,98.46,98.49,98.4,98.47,340817.0,95.1416,95.1706,95.0837,95.1513,340817.0
2023-04-10 15:40:00,98.47,98.55,98.46,98.52,183026.0,95.1513,95.2286,95.1416,95.1996,183026.0
2023-04-10 15:45:00,98.51,98.58,98.48,98.56,195874.0,95.1899,95.2576,95.161,95.2383,195874.0
2023-04-10 15:50:00,98.56,98.59,98.52,98.53,384740.0,95.2383,95.2673,95.1996,95.2093,384740.0
2023-04-10 15:55:00,98.53,98.68,98.5,98.68,730285.0,95.2093,95.3542,95.1803,95.3542,730285.0
2023-04-11 09:30:00,98.95,99.13,98.93,98.98,279290.0,95.6151,95.7891,95.5958,95.6441,279290.0
2023-04-11 09:35:00,98.98,99.1,98.96,99.02,175071.0,95.6441,95.7601,95.6248,95.6828,175071.0
2023-04-11 09:40:00,99.03,99.19,99.03,99.18,244314.0,95.6924,95.847,95.6924,95.8374,244314.0
2023-04-11 09:45:00,99.18,99.25,99.13,99.13,164188.0,95.8374,95.905,95.7891,95.7891,164188.0
2023-04-11 09:50:00,99.14,99.18,99.1,99.11,99441.0,95.7987,95.8374,95.7601,95.7697,99441.0
2023-04-11 09:55:00,99.11,99.12,98.88,98.89,281357.0,95.7697,95.7794,95.5475,95.5571,281357.0
2023-04-11 10:00:00,98.9,99.03,98.87,99.01,119256.0,95.5668,95.6924,95.5378,95.6731,119256.0
2023-04-11 10:05:00,99.02,99.12,99.01,99.11,77945.0,95.6828,95.7794,95.6731,95.7697,77945.0
2023-04-11 10:10:00,99.11,99.18,99.01,99.17,82693.0,95.7697,95.8374,95.6731,95.8277,82693.0
2023-04-11 10:15:00,99.17,99.22,99.14,99.22,134947.0,95.8277,95.876,95.7987,95.876,134947.0
2023-04-11 10:20:00,99.21,99.27,99.17,99.27,78144.0,95.8664,95.9243,95.8277,95.9243,78144.0
2023-04-11 10:25:00,99.26,99.29,99.18,99.23,56874.0,95.9147,95.9437,95.8374,95.8857,56874.0
2023-04-11 10:30:00,99.23,99.26,99.14,99.15,314758.0,95.8857,95.9147,95.7987,95.8084,314758.0
2023-04-11 10:35:00,99.14,99.14,99.02,99.08,598499.0,95.7987,95.7987,95.6828,95.7407,598499.0
2023-04-11 10:40:00,99.07,99.16,99.04,99.1,76478.0,95.7311,95.818,95.7021,95.7601,76478.0
2023-04-11 10:45:00,99.09,99.11,98.95,99.1,126024.0,95.7504,95.7697,95.6151,95.7601,126024.0
2023-04-11 10:50:00,99.11,99.13,99.07,99.13,38421.0,95.7697,95.7891,95.7311,95.7891,38421.0
2023-04-11 10:55:00,99.13,99.21,99.12,99.2,50348.0,95.7891,95.8664,95.7794,95.8567,50348.0
2023-04-11 11:00:00,99.21,99.31,99.2,99.28,81459.0,95.8664,95.963,95.8567,95.934,81459.0
2023-04-11 11:05:00,99.28,99.3,99.25,99.28,56488.0,95.934,95.9533,95.905,95.934,56488.0
2023-04-11 11:10:00,99.29,99.32,99.24,99.31,44764.0,95.9437,95.9726,95.8953,95.963,44764.0
2023-04-11 11:15:00,99.3,99.38,99.26,99.38,89651.0,95.9533,96.0306,95.9147,96.0306,89651.0
2023-04-11 11:20:00,99.39,99.56,99.39,99.5,110058.0,96.0403,96.2046,96.0403,96.1466,110058.0
2023-04-11 11:25:00,99.51,99.52,99.43,99.49,42198.0,96.1562,96.1659,96.0789,96.1369,42198.0
2023-04-11 11:30:00,99.48,99.53,99.46,99.48,61175.0,96.1273,96.1756,96.1079,96.1273,61175.0
2023-04-11 11:35:00,99.48,99.52,99.45,99.5,63489.0,96.1273,96.1659,96.0983,96.1466,63489.0
2023-04-11 11:40:00,99.5,99.51,99.45,99.5,51169.0,96.1466,96.1562,96.0983,96.1466,51169.0
2023-04-11 11:45:00,99.5,99.58,99.48,99.58,65766.0,96.1466,96.2239,96.1273,96.2239,65766.0
2023-04-11 11:50:00,99.58,99.59,99.54,99.54,92905.0,96.2239,96.2335,96.1852,96.1852,92905.0
2023-04-11 11:55:00,99.55,99.6,99.54,99.58,76354.0,96.1949,96.2432,96.1852,96.2239,76354.0
2023-04-11 12:00:00,99.59,99.6,99.54,99.55,63631.0,96.2335,96.2432,96.1852,96.1949,63631.0
2023-04-11 12:05:00,99.55,99.57,99.51,99.54,48268.0,96.1949,96.2142,96.1562,96.1852,48268.0
2023-04-11 12:10:00,99.54,99.64,99.54,99.62,35373.0,96.1852,96.2819,96.1852,96.2625,35373.0
2023-04-11 12:15:00,99.62,99.64,99.57,99.6,41786.0,96.2625,96.2819,96.2142,96.2432,41786.0
2023-04-11 12:20:00,99.61,99.65,99.53,99.54,57726.0,96.2529,96.2915,96.1756,96.1852,57726.0
2023-04-11 12:25:00,99.55,99.57,99.48,99.57,39016.0,96.1949,96.2142,96.1273,96.2142,39016.0
2023-04-11 12:30:00,99.57,99.58,99.53,99.53,77280.0,96.2142,96.2239,96.1756,96.1756,77280.0
2023-04-11 12:35:00,99.53,99.53,99.42,99.44,118367.0,96.1756,96.1756,96.0693,96.0886,118367.0
2023-04-11 12:40:00,99.45,99.51,99.44,99.48,39891.0,96.0983,96.1562,96.0886,96.1273,39891.0
2023-04-11 12:45:00,99.49,99.55,99.48,99.53,24647.0,96.1369,96.1949,96.1273,96.1756,24647.0
2023-04-11 12:50:00,99.53,99.6,99.51,99.58,43786.0,96.1756,96.2432,96.1562,96.2239,43786.0
2023-04-11 12:55:00,99.58,99.62,99.56,99.58,23306.0,96.2239,96.2625,96.2046,96.2239,23306.0
2023-04-11 13:00:00,99.58,99.62,99.57,99.59,57750.0,96.2239,96.2625,96.2142,96.2335,57750.0
2023-04-11 13:05:00,99.59,99.71,99.59,99.67,42202.0,96.2335,96.3495,96.2335,96.3109,42202.0
2023-04-11 13:10:00,99.66,99.67,99.53,99.54,40175.0,96.3012,96.3109,96.1756,96.1852,40175.0
2023-04-11 13:15:00,99.55,99.58,99.52,99.56,107513.0,96.1949,96.2239,96.1659,96.2046,107513.0
2023-04-11 13:20:00,99.56,99.57,99.47,99.48,54436.0,96.2046,96.2142,96.1176,96.1273,54436.0
2023-04-11 13:25:00,99.47,99.53,99.46,99.52,39924.0,96.1176,96.1756,96.1079,96.1659,39924.0
2023-04-11 13:30:00,99.52,99.55,99.48,99.5,23319.0,96.1659,96.1949,96.1273,96.1466,23319.0
2023-04-11 13:35:00,99.5,99.56,99.45,99.56,211769.0,96.1466,96.2046,96.0983,96.2046,211769.0
2023-04-11 13:40:00,99.56,99.57,99.52,99.54,45523.0,96.2046,96.2142,96.1659,96.1852,45523.0
2023-04-11 13:45:00,99.55,99.59,99.53,99.56,56344.0,96.1949,96.2335,96.1756,96.2046,56344.0
2023-04-11 13:50:00,99.55,99.59,99.51,99.58,48110.0,96.1949,96.2335,96.1562,96.2239,48110.0
2023-04-11 13:55:00,99.58,99.62,99.55,99.6,63027.0,96.2239,96.2625,96.1949,96.2432,63027.0
2023-04-11 14:00:00,99.61,99.64,99.58,99.6,44508.0,96.2529,96.2819,96.2239,96.2432,44508.0
2023-04-11 14:05:00,99.61,99.61,99.54,99.56,40014.0,96.2529,96.2529,96.1852,96.2046,40014.0
2023-04-11 14:10:00,99.55,99.56,99.48,99.49,47604.0,96.1949,96.2046,96.1273,96.1369,47604.0
2023-04-11 14:15:00,99.49,99.6,99.48,99.59,39698.0,96.1369,96.2432,96.1273,96.2335,39698.0
2023-04-11 14:20:00,99.59,99.61,99.54,99.55,89045.0,96.2335,96.2529,96.1852,96.1949,89045.0
2023-04-11 14:25:00,99.55,99.56,99.53,99.55,79594.0,96.1949,96.2046,96.1756,96.1949,79594.0
2023-04-11 14:30:00,99.55,99.59,99.53,99.53,79993.0,96.1949,96.2335,96.1756,96.1756,79993.0
2023-04-11 14:35:00,99.53,99.59,99.53,99.55,85285.0,96.1756,96.2335,96.1756,96.1949,85285.0
2023-04-11 14:40:00,99.55,99.58,99.53,99.57,70812.0,96.1949,96.2239,96.1756,96.2142,70812.0
2023-04-11 14:45:00,99.57,99.59,99.52,99.52,84399.0,96.2142,96.2335,96.1659,96.1659,84399.0
2023-04-11 14:50:00,99.52,99.52,99.47,99.48,81735.0,96.1659,96.1659,96.1176,96.1273,81735.0
2023-04-11 14:55:00,99.49,99.52,99.48,99.48,71534.0,96.1369,96.1659,96.1273,96.1273,71534.0
2023-04-11 15:00:00,99.49,99.5,99.44,99.46,89220.0,96.1369,96.1466,96.0886,96.1079,89220.0
2023-04-11 15:05:00,99.45,99.47,99.42,99.47,129728.0,96.0983,96.1176,96.0693,96.1176,129728.0
2023-04-11 15:10:00,99.47,99.56,99.45,99.55,204537.0,96.1176,96.2046,96.0983,96.1949,204537.0
2023-04-11 15:15:00,99.55,99.59,99.54,99.56,86205.0,96.1949,96.2335,96.1852,96.2046,86205.0
2023-04-11 15:20:00,99.55,99.61,99.53,99.57,95251.0,96.1949,96.2529,96.1756,96.2142,95251.0
2023-04-11 15:25:00,99.57,99.58,99.52,99.56,139568.0,96.2142,96.2239,96.1659,96.2046,139568.0
2023-04-11 15:30:00,99.56,99.59,99.53,99.56,147099.0,96.2046,96.2335,96.1756,96.2046,147099.0
2023-04-11 15:35:00,99.56,99.57,99.42,99.43,280111.0,96.2046,96.2142,96.0693,96.0789,280111.0
2023-04-11 15:40:00,99.44,99.46,99.37,99.4,382885.0,96.0886,96.1079,96.021,96.05,382885.0
2023-04-11 15:45:00,99.39,99.39,99.27,99.31,245132.0,96.0403,96.0403,95.9243,95.963,245132.0
2023-04-11 15:50:00,99.3,99.3,99.18,99.25,477852.0,95.9533,95.9533,95.8374,95.905,477852.0
2023-04-11 15:55:00,99.25,99.26,99.14,99.26,470920.0,95.905,95.9147,95.7987,95.9147,470920.0
2023-04-12 09:30:00,99.79,99.87,99.69,99.72,245922.0,96.4268,96.5041,96.3302,96.3592,245922.0
2023-04-12 09:35:00,99.73,99.96,99.69,99.87,185996.0,96.3688,96.5911,96.3302,96.5041,185996.0
2023-04-12 09:40:00,99.88,99.99,99.85,99.91,204073.0,96.5138,96.6201,96.4848,96.5428,204073.0
2023-04-12 09:45:00,99.92,100.01,99.69,99.79,287709.0,96.5524,96.6394,96.3302,96.4268,287709.0
2023-04-12 09:50:00,99.78,99.9,99.64,99.87,63478.0,96.4171,96.5331,96.2819,96.5041,63478.0
2023-04-12 09:55:00,99.87,100.02,99.82,99.83,105645.0,96.5041,96.6491,96.4558,96.4655,105645.0
2023-04-12 10:00:00,99.83,99.91,99.67,99.89,91096.0,96.4655,96.5428,96.3109,96.5234,91096.0
2023-04-12 10:05:00,99.89,99.92,99.8,99.92,91699.0,96.5234,96.5524,96.4365,96.5524,91699.0
2023-04-12 10:10:00,99.91,99.97,99.87,99.93,81717.0,96.5428,96.6007,96.5041,96.5621,81717.0
2023-04-12 10:15:00,99.94,100.05,99.94,99.96,108715.0,96.5718,96.678,96.5718,96.5911,108715.0
2023-04-12 10:20:00,99.97,100.08,99.97,99.99,136722.0,96.6007,96.707,96.6007,96.6201,136722.0
2023-04-12 10:25:00,99.98,100.12,99.83,100.07,226119.0,96.6104,96.7457,96.4655,96.6974,226119.0
2023-04-12 10:30:00,100.07,100.09,99.82,99.86,226355.0,96.6974,96.7167,96.4558,96.4944,226355.0
2023-04-12 10:35:00,99.84,99.89,99.68,99.76,175870.0,96.4751,96.5234,96.3205,96.3978,175870.0
2023-04-12 10:40:00,99.75,99.89,99.73,99.77,72315.0,96.3882,96.5234,96.3688,96.4075,72315.0
2023-04-12 10:45:00,99.75,99.86,99.71,99.78,76359.0,96.3882,96.4944,96.3495,96.4171,76359.0
2023-04-12 10:50:00,99.77,99.84,99.75,99.79,100014.0,96.4075,96.4751,96.3882,96.4268,100014.0
2023-04-12 10:55:00,99.77,99.78,99.62,99.63,173416.0,96.4075,96.4171,96.2625,96.2722,173416.0
2023-04-12 11:00:00,99.63,99.74,99.55,99.56,108344.0,96.2722,96.3785,96.1949,96.2046,108344.0
2023-04-12 11:05:00,99.56,99.56,99.39,99.45,162692.0,96.2046,96.2046,96.0403,96.0983,162692.0
2023-04-12 11:10:00,99.44,99.48,99.34,99.43,196455.0,96.0886,96.1273,95.992,96.0789,196455.0
2023-04-12 11:15:00,99.44,99.54,99.43,99.51,131788.0,96.0886,96.1852,96.0789,96.1562,131788.0
2023-04-12 11:20:00,99.51,99.64,99.5,99.64,109279.0,96.1562,96.2819,96.1466,96.2819,109279.0
2023-04-12 11:25:00,99.64,99.77,99.64,99.74,56821.0,96.2819,96.4075,96.2819,96.3785,56821.0
2023-04-12 11:30:00,99.76,99.77,99.66,99.68,76951.0,96.3978,96.4075,96.3012,96.3205,76951.0
2023-04-12 11:35:00,99.68,99.75,99.66,99.68,86575.0,96.3205,96.3882,96.3012,96.3205,86575.0
2023-04-12 11:40:00,99.67,99.73,99.66,99.73,65995.0,96.3109,96.3688,96.3012,96.3688,65995.0
2023-04-12 11:45:00,99.73,99.84,99.71,99.78,103942.0,96.3688,96.4751,96.3495,96.4171,103942.0
2023-04-12 11:50:00,99.79,99.83,99.74,99.79,58400.0,96.4268,96.4655,96.3785,96.4268,58400.0
2023-04-12 11:55:00,99.8,99.85,99.78,99.84,53431.0,96.4365,96.4848,96.4171,96.4751,53431.0
2023-04-12 12:00:00,99.85,99.91,99.83,99.88,49047.0,96.4848,96.5428,96.4655,96.5138,49047.0
2023-04-12 12:05:00,99.88,99.88,99.8,99.82,114859.0,96.5138,96.5138,96.4365,96.4558,114859.0
2023-04-12 12:10:00,99.83,99.85,99.81,99.83,59392.0,96.4655,96.4848,96.4461,96.4655,59392.0
2023-04-12 12:15:00,99.84,99.87,99.82,99.82,96853.0,96.4751,96.5041,96.4558,96.4558,96853.0
2023-04-12 12:20:00,99.82,99.82,99.76,99.8,52648.0,96.4558,96.4558,96.3978,96.4365,52648.0
2023-04-12 12:25:00,99.82,99.9,99.82,99.85,35325.0,96.4558,96.5331,96.4558,96.4848,35325.0
2023-04-12 12:30:00,99.86,99.9,99.85,99.88,40039.0,96.4944,96.5331,96.4848,96.5138,40039.0
2023-04-12 12:35:00,99.86,99.96,99.86,99.88,89712.0,96.4944,96.5911,96.4944,96.5138,89712.0
2023-04-12 12:40:00,99.89,99.89,99.82,99.88,41241.0,96.5234,96.5234,96.4558,96.5138,41241.0
2023-04-12 12:45:00,99.87,99.96,99.87,99.91,37493.0,96.5041,96.5911,96.5041,96.5428,37493.0
2023-04-12 12:50:00,99.92,99.93,99.88,99.92,57853.0,96.5524,96.5621,96.5138,96.5524,57853.0
2023-04-12 12:55:00,99.93,99.99,99.93,99.97,61811.0,96.5621,96.6201,96.5621,96.6007,61811.0
2023-04-12 13:00:00,99.97,99.99,99.91,99.96,136376.0,96.6007,96.6201,96.5428,96.5911,136376.0
2023-04-12 13:05:00,99.97,100.04,99.96,100.03,76171.0,96.6007,96.6684,96.5911,96.6587,76171.0
2023-04-12 13:10:00,100.04,100.11,100.02,100.09,78547.0,96.6684,96.736,96.6491,96.7167,78547.0
2023-04-12 13:15:00,100.09,100.11,100.02,100.04,116586.0,96.7167,96.736,96.6491,96.6684,116586.0
2023-04-12 13:20:00,100.04,100.04,99.98,100.02,74396.0,96.6684,96.6684,96.6104,96.6491,74396.0
2023-04-12 13:25:00,100.01,100.14,100.0,100.11,72360.0,96.6394,96.765,96.6297,96.736,72360.0
2023-04-12 13:30:00,100.11,100.15,100.1,100.14,138251.0,96.736,96.7747,96.7264,96.765,138251.0
2023-04-12 13:35:00,100.13,100.15,100.05,100.06,134512.0,96.7553,96.7747,96.678,96.6877,134512.0
2023-04-12 13:40:00,100.07,100.1,100.05,100.06,82697.0,96.6974,96.7264,96.678,96.6877,82697.0
2023-04-12 13:45:00,100.06,100.07,100.0,100.04,126832.0,96.6877,96.6974,96.6297,96.6684,126832.0
2023-04-12 13:50:00,100.03,100.07,100.01,100.05,57133.0,96.6587,96.6974,96.6394,96.678,57133.0
2023-04-12 13:55:00,100.05,100.1,100.03,100.08,82881.0,96.678,96.7264,96.6587,96.707,82881.0
2023-04-12 14:00:00,100.08,100.16,99.98,100.04,152676.0,96.707,96.7843,96.6104,96.6684,152676.0
2023-04-12 14:05:00,100.05,100.11,99.88,99.94,114492.0,96.678,96.736,96.5138,96.5718,114492.0
2023-04-12 14:10:00,99.93,100.12,99.87,100.12,132672.0,96.5621,96.7457,96.5041,96.7457,132672.0
2023-04-12 14:15:00,100.12,100.17,100.08,100.13,109722.0,96.7457,96.794,96.707,96.7553,109722.0
2023-04-12 14:20:00,100.13,100.17,100.07,100.11,103443.0,96.7553,96.794,96.6974,96.736,103443.0
2023-04-12 14:25:00,100.1,100.11,99.7,99.75,323354.0,96.7264,96.736,96.3398,96.3882,323354.0
2023-04-12 14:30:00,99.74,99.74,99.6,99.66,88368.0,96.3785,96.3785,96.2432,96.3012,88368.0
2023-04-12 14:35:00,99.65,99.66,99.51,99.53,94630.0,96.2915,96.3012,96.1562,96.1756,94630.0
2023-04-12 14:40:00,99.52,99.67,99.51,99.67,90561.0,96.1659,96.3109,96.1562,96.3109,90561.0
2023-04-12 14:45:00,99.67,99.71,99.5,99.52,105312.0,96.3109,96.3495,96.1466,96.1659,105312.0
2023-04-12 14:50:00,99.52,99.62,99.51,99.62,74974.0,96.1659,96.2625,96.1562,96.2625,74974.0
2023-04-12 14:55:00,99.62,99.7,99.6,99.62,123927.0,96.2625,96.3398,96.2432,96.2625,123927.0
2023-04-12 15:00:00,99.63,99.71,99.5,99.51,152759.0,96.2722,96.3495,96.1466,96.1562,152759.0
2023-04-12 15:05:00,99.51,99.58,99.49,99.54,87761.0,96.1562,96.2239,96.1369,96.1852,87761.0
2023-04-12 15:10:00,99.53,99.53,99.38,99.41,119584.0,96.1756,96.1756,96.0306,96.0596,119584.0
2023-04-12 15:15:00,99.4,99.41,99.33,99.36,207042.0,96.05,96.0596,95.9823,96.0113,207042.0
2023-04-12 15:20:00,99.35,99.42,99.31,99.35,68599.0,96.0016,96.0693,95.963,96.0016,68599.0
2023-04-12 15:25:00,99.36,99.4,99.31,99.36,98451.0,96.0113,96.05,95.963,96.0113,98451.0
2023-04-12 15:30:00,99.37,99.5,99.34,99.45,101471.0,96.021,96.1466,95.992,96.0983,101471.0
2023-04-12 15:35:00,99.44,99.57,99.43,99.55,121802.0,96.0886,96.2142,96.0789,96.1949,121802.0
2023-04-12 15:40:00,99.56,99.57,99.49,99.52,199411.0,96.2046,96.2142,96.1369,96.1659,199411.0
2023-04-12 15:45:00,99.53,99.66,99.43,99.44,275735.0,96.1756,96.3012,96.0789,96.0886,275735.0
2023-04-12 15:50:00,99.43,99.54,99.4,99.49,402687.0,96.0789,96.1852,96.05,96.1369,402687.0
2023-04-12 15:55:00,99.49,99.6,99.44,99.6,684358.0,96.1369,96.2432,96.0886,96.2432,684358.0
2023-04-13 09:30:00,99.62,99.68,99.25,99.28,235991.0,96.2625,96.3205,95.905,95.934,235991.0
2023-04-13 09:35:00,99.28,99.28,98.76,98.84,449957.0,95.934,95.934,95.4315,95.5088,449957.0
2023-04-13 09:40:00,98.84,99.2,98.83,99.15,244710.0,95.5088,95.8567,95.4992,95.8084,244710.0
2023-04-13 09:45:00,99.15,99.18,99.04,99.08,81391.0,95.8084,95.8374,95.7021,95.7407,81391.0
2023-04-13 09:50:00,99.08,99.09,98.75,98.81,279495.0,95.7407,95.7504,95.4219,95.4798,279495.0
2023-04-13 09:55:00,98.81,98.89,98.57,98.62,196635.0,95.4798,95.5571,95.2479,95.2962,196635.0
2023-04-13 10:00:00,98.63,98.73,98.59,98.63,239201.0,95.3059,95.4025,95.2673,95.3059,239201.0
2023-04-13 10:05:00,98.63,98.7,98.56,98.64,344214.0,95.3059,95.3735,95.2383,95.3156,344214.0
2023-04-13 10:10:00,98.64,98.81,98.59,98.81,153950.0,95.3156,95.4798,95.2673,95.4798,153950.0
2023-04-13 10:15:00,98.8,99.01,98.8,99.0,307992.0,95.4702,95.6731,95.4702,95.6634,307992.0
2023-04-13 10:20:00,98.99,99.05,98.95,99.04,165979.0,95.6538,95.7117,95.6151,95.7021,165979.0
2023-04-13 10:25:00,99.05,99.11,99.01,99.08,217712.0,95.7117,95.7697,95.6731,95.7407,217712.0
2023-04-13 10:30:00,99.08,99.12,98.88,99.06,183436.0,95.7407,95.7794,95.5475,95.7214,183436.0
2023-04-13 10:35:00,99.06,99.12,99.01,99.02,235937.0,95.7214,95.7794,95.6731,95.6828,235937.0
2023-04-13 10:40:00,99.02,99.04,98.9,98.96,214980.0,95.6828,95.7021,95.5668,95.6248,214980.0
2023-04-13 10:45:00,98.97,98.98,98.86,98.87,103794.0,95.6344,95.6441,95.5282,95.5378,103794.0
2023-04-13 10:50:00,98.88,99.06,98.87,99.02,107368.0,95.5475,95.7214,95.5378,95.6828,107368.0
2023-04-13 10:55:00,99.01,99.02,98.89,98.91,118506.0,95.6731,95.6828,95.5571,95.5765,118506.0
2023-04-13 11:00:00,98.91,99.01,98.91,98.99,80304.0,95.5765,95.6731,95.5765,95.6538,80304.0
2023-04-13 11:05:00,98.99,99.06,98.99,99.05,52794.0,95.6538,95.7214,95.6538,95.7117,52794.0
2023-04-13 11:10:00,99.04,99.11,98.99,99.06,53967.0,95.7021,95.7697,95.6538,95.7214,53967.0
2023-04-13 11:15:00,99.06,99.1,99.01,99.09,42013.0,95.7214,95.7601,95.6731,95.7504,42013.0
2023-04-13 11:20:00,99.1,99.18,99.06,99.14,47508.0,95.7601,95.8374,95.7214,95.7987,47508.0
2023-04-13 11:25:00,99.14,99.16,99.12,99.16,52276.0,95.7987,95.818,95.7794,95.818,52276.0
2023-04-13 11:30:00,99.16,99.18,99.13,99.14,60802.0,95.818,95.8374,95.7891,95.7987,60802.0
2023-04-13 11:35:00,99.14,99.17,99.1,99.15,126272.0,95.7987,95.8277,95.7601,95.8084,126272.0
2023-04-13 11:40:00,99.15,99.24,99.14,99.18,70094.0,95.8084,95.8953,95.7987,95.8374,70094.0
2023-04-13 11:45:00,99.17,99.22,99.16,99.18,34632.0,95.8277,95.876,95.818,95.8374,34632.0
2023-04-13 11:50:00,99.17,99.21,99.11,99.12,68030.0,95.8277,95.8664,95.7697,95.7794,68030.0
2023-04-13 11:55:00,99.12,99.28,99.1,99.26,53387.0,95.7794,95.934,95.7601,95.9147,53387.0
2023-04-13 12:00:00,99.27,99.37,99.27,99.33,83705.0,95.9243,96.021,95.9243,95.9823,83705.0
2023-04-13 12:05:00,99.34,99.45,99.34,99.34,121521.0,95.992,96.0983,95.992,95.992,121521.0
2023-04-13 12:10:00,99.34,99.35,99.27,99.28,123452.0,95.992,96.0016,95.9243,95.934,123452.0
2023-04-13 12:15:00,99.28,99.35,99.27,99.33,53175.0,95.934,96.0016,95.9243,95.9823,53175.0
2023-04-13 12:20:00,99.34,99.37,99.33,99.34,45624.0,95.992,96.021,95.9823,95.992,45624.0
2023-04-13 12:25:00,99.34,99.34,99.3,99.34,67867.0,95.992,95.992,95.9533,95.992,67867.0
2023-04-13 12:30:00,99.34,99.39,99.33,99.38,38665.0,95.992,96.0403,95.9823,96.0306,38665.0
2023-04-13 12:35:00,99.37,99.4,99.29,99.33,175316.0,96.021,96.05,95.9437,95.9823,175316.0
2023-04-13 12:40:00,99.33,99.35,99.28,99.33,30734.0,95.9823,96.0016,95.934,95.9823,30734.0
2023-04-13 12:45:00,99.33,99.4,99.33,99.39,33212.0,95.9823,96.05,95.9823,96.0403,33212.0
2023-04-13 12:50:00,99.39,99.44,99.39,99.41,33550.0,96.0403,96.0886,96.0403,96.0596,33550.0
2023-04-13 12:55:00,99.4,99.46,99.39,99.45,35248.0,96.05,96.1079,96.0403,96.0983,35248.0
2023-04-13 13:00:00,99.45,99.47,99.36,99.45,102343.0,96.0983,96.1176,96.0113,96.0983,102343.0
2023-04-13 13:05:00,99.45,99.52,99.44,99.51,53384.0,96.0983,96.1659,96.0886,96.1562,53384.0
2023-04-13 13:10:00,99.51,99.63,99.5,99.6,79287.0,96.1562,96.2722,96.1466,96.2432,79287.0
2023-04-13 13:15:00,99.61,99.67,99.59,99.64,47255.0,96.2529,96.3109,96.2335,96.2819,47255.0
2023-04-13 13:20:00,99.64,99.65,99.59,99.65,82334.0,96.2819,96.2915,96.2335,96.2915,82334.0
2023-04-13 13:25:00,99.65,99.67,99.58,99.58,31858.0,96.2915,96.3109,96.2239,96.2239,31858.0
2023-04-13 13:30:00,99.59,99.62,99.55,99.58,93237.0,96.2335,96.2625,96.1949,96.2239,93237.0
2023-04-13 13:35:00,99.58,99.65,99.56,99.61,58570.0,96.2239,96.2915,96.2046,96.2529,58570.0
2023-04-13 13:40:00,99.61,99.73,99.6,99.71,136277.0,96.2529,96.3688,96.2432,96.3495,136277.0
2023-04-13 13:45:00,99.71,99.78,99.7,99.74,174727.0,96.3495,96.4171,96.3398,96.3785,174727.0
2023-04-13 13:50:00,99.75,99.82,99.75,99.8,93198.0,96.3882,96.4558,96.3882,96.4365,93198.0
2023-04-13 13:55:00,99.8,99.81,99.77,99.79,66863.0,96.4365,96.4461,96.4075,96.4268,66863.0
2023-04-13 14:00:00,99.79,99.87,99.78,99.84,81747.0,96.4268,96.5041,96.4171,96.4751,81747.0
2023-04-13 14:05:00,99.84,99.88,99.83,99.87,69093.0,96.4751,96.5138,96.4655,96.5041,69093.0
2023-04-13 14:10:00,99.88,99.93,99.86,99.92,143479.0,96.5138,96.5621,96.4944,96.5524,143479.0
2023-04-13 14:15:00,99.92,100.01,99.92,99.99,118469.0,96.5524,96.6394,96.5524,96.6201,118469.0
2023-04-13 14:20:00,99.99,100.02,99.93,99.95,77112.0,96.6201,96.6491,96.5621,96.5814,77112.0
2023-04-13 14:25:00,99.95,99.99,99.94,99.97,106678.0,96.5814,96.6201,96.5718,96.6007,106678.0
2023-04-13 14:30:00,99.97,100.02,99.96,99.99,77444.0,96.6007,96.6491,96.5911,96.6201,77444.0
2023-04-13 14:35:00,99.98,100.0,99.94,99.97,142740.0,96.6104,96.6297,96.5718,96.6007,142740.0
2023-04-13 14:40:00,99.97,100.09,99.96,100.08,73530.0,96.6007,96.7167,96.5911,96.707,73530.0
2023-04-13 14:45:00,100.08,100.11,100.05,100.07,99027.0,96.707,96.736,96.678,96.6974,99027.0
2023-04-13 14:50:00,100.08,100.09,100.02,100.07,87966.0,96.707,96.7167,96.6491,96.6974,87966.0
2023-04-13 14:55:00,100.07,100.13,100.05,100.11,91169.0,96.6974,96.7553,96.678,96.736,91169.0
2023-04-13 15:00:00,100.12,100.14,100.06,100.08,141220.0,96.7457,96.765,96.6877,96.707,141220.0
2023-04-13 15:05:00,100.08,100.09,100.0,100.03,109557.0,96.707,96.7167,96.6297,96.6587,109557.0
2023-04-13 15:10:00,100.03,100.05,99.98,100.0,141786.0,96.6587,96.678,96.6104,96.6297,141786.0
2023-04-13 15:15:00,100.0,100.04,99.97,100.02,168600.0,96.6297,96.6684,96.6007,96.6491,168600.0
2023-04-13 15:20:00,100.02,100.09,99.96,99.99,164025.0,96.6491,96.7167,96.5911,96.6201,164025.0
2023-04-13 15:25:00,99.98,100.04,99.96,100.03,185023.0,96.6104,96.6684,96.5911,96.6587,185023.0
2023-04-13 15:30:00,100.04,100.04,99.93,99.95,172337.0,96.6684,96.6684,96.5621,96.5814,172337.0
2023-04-13 15:35:00,99.95,99.98,99.92,99.94,188744.0,96.5814,96.6104,96.5524,96.5718,188744.0
2023-04-13 15:40:00,99.95,100.03,99.94,100.02,239824.0,96.5814,96.6587,96.5718,96.6491,239824.0
2023-04-13 15:45:00,100.02,100.04,99.9,99.93,340566.0,96.6491,96.6684,96.5331,96.5621,340566.0
2023-04-13 15:50:00,99.92,99.95,99.88,99.93,600554.0,96.5524,96.5814,96.5138,96.5621,600554.0
2023-04-13 15:55:00,99.92,99.98,99.9,99.97,914145.0,96.5524,96.6104,96.5331,96.6007,914145.0
2023-04-14 09:30:00,99.61,100.05,99.61,99.86,281835.0,96.2529,96.678,96.2529,96.4944,281835.0
2023-04-14 09:35:00,99.87,100.01,99.83,99.96,226024.0,96.5041,96.6394,96.4655,96.5911,226024.0
2023-04-14 09:40:00,99.96,100.13,99.85,100.11,323241.0,96.5911,96.7553,96.4848,96.736,323241.0
2023-04-14 09:45:00,100.11,100.3,100.11,100.27,333602.0,96.736,96.9196,96.736,96.8906,333602.0
2023-04-14 09:50:00,100.28,100.34,100.23,100.26,197558.0,96.9003,96.9583,96.852,96.881,197558.0
2023-04-14 09:55:00,100.25,100.38,100.24,100.28,282014.0,96.8713,96.9969,96.8616,96.9003,282014.0
2023-04-14 10:00:00,100.28,100.36,100.09,100.33,368784.0,96.9003,96.9776,96.7167,96.9486,368784.0
2023-04-14 10:05:00,100.34,100.34,99.94,100.08,327676.0,96.9583,96.9583,96.5718,96.707,327676.0
2023-04-14 10:10:00,100.09,100.22,100.07,100.16,95882.0,96.7167,96.8423,96.6974,96.7843,95882.0
2023-04-14 10:15:00,100.15,100.15,99.96,100.01,157534.0,96.7747,96.7747,96.5911,96.6394,157534.0
2023-04-14 10:20:00,100.02,100.1,99.87,99.9,102882.0,96.6491,96.7264,96.5041,96.5331,102882.0
2023-04-14 10:25:00,99.9,99.96,99.82,99.95,82192.0,96.5331,96.5911,96.4558,96.5814,82192.0
2023-04-14 10:30:00,99.96,100.04,99.87,99.91,86300.0,96.5911,96.6684,96.5041,96.5428,86300.0
2023-04-14 10:35:00,99.91,100.08,99.85,100.07,85197.0,96.5428,96.707,96.4848,96.6974,85197.0
2023-04-14 10:40:00,100.08,100.1,99.83,99.95,100685.0,96.707,96.7264,96.4655,96.5814,100685.0
2023-04-14 10:45:00,99.96,100.12,99.93,99.95,89147.0,96.5911,96.7457,96.5621,96.5814,89147.0
2023-04-14 10:50:00,99.94,100.01,99.82,99.84,62936.0,96.5718,96.6394,96.4558,96.4751,62936.0
2023-04-14 10:55:00,99.85,99.97,99.85,99.92,57701.0,96.4848,96.6007,96.4848,96.5524,57701.0
2023-04-14 11:00:00,99.92,99.93,99.78,99.83,72790.0,96.5524,96.5621,96.4171,96.4655,72790.0
2023-04-14 11:05:00,99.82,99.87,99.76,99.84,80641.0,96.4558,96.5041,96.3978,96.4751,80641.0
2023-04-14 11:10:00,99.83,99.9,99.78,99.81,96400.0,96.4655,96.5331,96.4171,96.4461,96400.0
2023-04-14 11:15:00,99.81,99.81,99.68,99.77,51284.0,96.4461,96.4461,96.3205,96.4075,51284.0
2023-04-14 11:20:00,99.77,99.8,99.68,99.7,81444.0,96.4075,96.4365,96.3205,96.3398,81444.0
2023-04-14 11:25:00,99.69,99.73,99.64,99.7,76782.0,96.3302,96.3688,96.2819,96.3398,76782.0
2023-04-14 11:30:00,99.71,99.76,99.67,99.73,88339.0,96.3495,96.3978,96.3109,96.3688,88339.0
2023-04-14 11:35:00,99.73,99.77,99.68,99.69,41822.0,96.3688,96.4075,96.3205,96.3302,41822.0
2023-04-14 11:40:00,99.68,99.72,99.65,99.68,45601.0,96.3205,96.3592,96.2915,96.3205,45601.0
2023-04-14 11:45:00,99.7,99.73,99.61,99.62,32054.0,96.3398,96.3688,96.2529,96.2625,32054.0
2023-04-14 11:50:00,99.62,99.7,99.59,99.69,46899.0,96.2625,96.3398,96.2335,96.3302,46899.0
2023-04-14 11:55:00,99.68,99.75,99.65,99.75,23619.0,96.3205,96.3882,96.2915,96.3882,23619.0
2023-04-14 12:00:00,99.76,99.81,99.71,99.74,74513.0,96.3978,96.4461,96.3495,96.3785,74513.0
2023-04-14 12:05:00,99.75,99.81,99.64,99.71,51912.0,96.3882,96.4461,96.2819,96.3495,51912.0
2023-04-14 12:10:00,99.71,99.72,99.66,99.67,47327.0,96.3495,96.3592,96.3012,96.3109,47327.0
2023-04-14 12:15:00,99.68,99.7,99.64,99.7,29447.0,96.3205,96.3398,96.2819,96.3398,29447.0
2023-04-14 12:20:00,99.69,99.71,99.64,99.67,25392.0,96.3302,96.3495,96.2819,96.3109,25392.0
2023-04-14 12:25:00,99.66,99.71,99.65,99.65,25408.0,96.3012,96.3495,96.2915,96.2915,25408.0
2023-04-14 12:30:00,99.65,99.65,99.58,99.64,39982.0,96.2915,96.2915,96.2239,96.2819,39982.0
2023-04-14 12:35:00,99.65,99.66,99.55,99.57,32436.0,96.2915,96.3012,96.1949,96.2142,32436.0
2023-04-14 12:40:00,99.56,99.59,99.49,99.49,24289.0,96.2046,96.2335,96.1369,96.1369,24289.0
2023-04-14 12:45:00,99.49,99.51,99.41,99.47,85123.0,96.1369,96.1562,96.0596,96.1176,85123.0
2023-04-14 12:50:00,99.45,99.48,99.38,99.39,33613.0,96.0983,96.1273,96.0306,96.0403,33613.0
2023-04-14 12:55:00,99.38,99.41,99.35,99.39,22815.0,96.0306,96.0596,96.0016,96.0403,22815.0
2023-04-14 13:00:00,99.38,99.51,99.38,99.49,42088.0,96.0306,96.1562,96.0306,96.1369,42088.0
2023-04-14 13:05:00,99.5,99.57,99.44,99.47,114001.0,96.1466,96.2142,96.0886,96.1176,114001.0
2023-04-14 13:10:00,99.48,99.58,99.47,99.53,45412.0,96.1273,96.2239,96.1176,96.1756,45412.0
2023-04-14 13:15:00,99.54,99.64,99.54,99.59,96701.0,96.1852,96.2819,96.1852,96.2335,96701.0
2023-04-14 13:20:00,99.58,99.59,99.44,99.48,51697.0,96.2239,96.2335,96.0886,96.1273,51697.0
2023-04-14 13:25:00,99.48,99.5,99.35,99.35,39300.0,96.1273,96.1466,96.0016,96.0016,39300.0
2023-04-14 13:30:00,99.34,99.34,99.25,99.31,65350.0,95.992,95.992,95.905,95.963,65350.0
2023-04-14 13:35:00,99.31,99.31,99.24,99.27,38017.0,95.963,95.963,95.8953,95.9243,38017.0
2023-04-14 13:40:00,99.28,99.38,99.26,99.28,50360.0,95.934,96.0306,95.9147,95.934,50360.0
2023-04-14 13:45:00,99.28,99.36,99.25,99.36,58040.0,95.934,96.0113,95.905,96.0113,58040.0
2023-04-14 13:50:00,99.36,99.4,99.35,99.4,33512.0,96.0113,96.05,96.0016,96.05,33512.0
2023-04-14 13:55:00,99.4,99.45,99.39,99.43,71506.0,96.05,96.0983,96.0403,96.0789,71506.0
2023-04-14 14:00:00,99.43,99.47,99.37,99.4,53127.0,96.0789,96.1176,96.021,96.05,53127.0
2023-04-14 14:05:00,99.39,99.55,99.37,99.55,42408.0,96.0403,96.1949,96.021,96.1949,42408.0
2023-04-14 14:10:00,99.55,99.58,99.5,99.56,32882.0,96.1949,96.2239,96.1466,96.2046,32882.0
2023-04-14 14:15:00,99.56,99.63,99.55,99.58,179123.0,96.2046,96.2722,96.1949,96.2239,179123.0
2023-04-14 14:20:00,99.58,99.66,99.56,99.64,28859.0,96.2239,96.3012,96.2046,96.2819,28859.0
2023-04-14 14:25:00,99.63,99.69,99.59,99.68,55323.0,96.2722,96.3302,96.2335,96.3205,55323.0
2023-04-14 14:30:00,99.68,99.73,99.68,99.68,109265.0,96.3205,96.3688,96.3205,96.3205,109265.0
2023-04-14 14:35:00,99.69,99.72,99.66,99.69,40049.0,96.3302,96.3592,96.3012,96.3302,40049.0
2023-04-14 14:40:00,99.69,99.74,99.64,99.73,48770.0,96.3302,96.3785,96.2819,96.3688,48770.0
2023-04-14 14:45:00,99.73,99.74,99.64,99.74,28998.0,96.3688,96.3785,96.2819,96.3785,28998.0
2023-04-14 14:50:00,99.74,99.75,99.62,99.63,62752.0,96.3785,96.3882,96.2625,96.2722,62752.0
2023-04-14 14:55:00,99.63,99.68,99.63,99.67,53749.0,96.2722,96.3205,96.2722,96.3109,53749.0
2023-04-14 15:00:00,99.67,99.69,99.59,99.62,50934.0,96.3109,96.3302,96.2335,96.2625,50934.0
2023-04-14 15:05:00,99.62,99.64,99.58,99.6,67573.0,96.2625,96.2819,96.2239,96.2432,67573.0
2023-04-14 15:10:00,99.6,99.61,99.51,99.51,90436.0,96.2432,96.2529,96.1562,96.1562,90436.0
2023-04-14 15:15:00,99.51,99.54,99.38,99.47,223416.0,96.1562,96.1852,96.0306,96.1176,223416.0
2023-04-14 15:20:00,99.48,99.61,99.41,99.59,113468.0,96.1273,96.2529,96.0596,96.2335,113468.0
2023-04-14 15:25:00,99.6,99.67,99.6,99.64,74356.0,96.2432,96.3109,96.2432,96.2819,74356.0
2023-04-14 15:30:00,99.65,99.72,99.63,99.7,66211.0,96.2915,96.3592,96.2722,96.3398,66211.0
2023-04-14 15:35:00,99.69,99.81,99.69,99.81,100749.0,96.3302,96.4461,96.3302,96.4461,100749.0
2023-04-14 15:40:00,99.81,99.88,99.75,99.86,177069.0,96.4461,96.5138,96.3882,96.4944,177069.0
2023-04-14 15:45:00,99.86,99.9,99.79,99.86,362479.0,96.4944,96.5331,96.4268,96.4944,362479.0
2023-04-14 15:50:00,99.85,99.85,99.77,99.79,301201.0,96.4848,96.4848,96.4075,96.4268,301201.0
2023-04-14 15:55:00,99.78,99.89,99.76,99.84,591089.0,96.4171,96.5234,96.3978,96.4751,591089.0
2023-04-17 09:30:00,100.08,100.27,100.05,100.22,284881.0,96.707,96.8906,96.678,96.8423,284881.0
2023-04-17 09:35:00,100.21,100.37,100.18,100.36,189661.0,96.8327,96.9873,96.8037,96.9776,189661.0
2023-04-17 09:40:00,100.36,100.59,100.32,100.53,420569.0,96.9776,97.1998,96.9389,97.1419,420569.0
2023-04-17 09:45:00,100.53,100.57,100.43,100.46,157754.0,97.1419,97.1805,97.0452,97.0742,157754.0
2023-04-17 09:50:00,100.46,100.55,100.41,100.49,124522.0,97.0742,97.1612,97.0259,97.1032,124522.0
2023-04-17 09:55:00,100.49,100.57,100.4,100.46,254503.0,97.1032,97.1805,97.0162,97.0742,254503.0
2023-04-17 10:00:00,100.46,100.55,100.38,100.4,121920.0,97.0742,97.1612,96.9969,97.0162,121920.0
2023-04-17 10:05:00,100.39,100.57,100.37,100.52,100776.0,97.0066,97.1805,96.9873,97.1322,100776.0
2023-04-17 10:10:00,100.52,100.54,100.44,100.51,87661.0,97.1322,97.1515,97.0549,97.1225,87661.0
2023-04-17 10:15:00,100.51,100.54,100.43,100.48,58635.0,97.1225,97.1515,97.0452,97.0936,58635.0
2023-04-17 10:20:00,100.49,100.56,100.47,100.55,46390.0,97.1032,97.1709,97.0839,97.1612,46390.0
2023-04-17 10:25:00,100.55,100.65,100.54,100.54,72991.0,97.1612,97.2578,97.1515,97.1515,72991.0
2023-04-17 10:30:00,100.55,100.61,100.51,100.55,70837.0,97.1612,97.2192,97.1225,97.1612,70837.0
2023-04-17 10:35:00,100.56,100.56,100.3,100.37,80808.0,97.1709,97.1709,96.9196,96.9873,80808.0
2023-04-17 10:40:00,100.37,100.4,100.32,100.36,65552.0,96.9873,97.0162,96.9389,96.9776,65552.0
2023-04-17 10:45:00,100.35,100.46,100.29,100.46,48407.0,96.9679,97.0742,96.91,97.0742,48407.0
2023-04-17 10:50:00,100.46,100.5,100.4,100.44,33614.0,97.0742,97.1129,97.0162,97.0549,33614.0
2023-04-17 10:55:00,100.43,100.44,100.34,100.4,25516.0,97.0452,97.0549,96.9583,97.0162,25516.0
2023-04-17 11:00:00,100.41,100.46,100.33,100.38,47068.0,97.0259,97.0742,96.9486,96.9969,47068.0
2023-04-17 11:05:00,100.38,100.44,100.35,100.39,50879.0,96.9969,97.0549,96.9679,97.0066,50879.0
2023-04-17 11:10:00,100.38,100.39,100.31,100.33,44708.0,96.9969,97.0066,96.9293,96.9486,44708.0
2023-04-17 11:15:00,100.33,100.43,100.31,100.37,34882.0,96.9486,97.0452,96.9293,96.9873,34882.0
2023-04-17 11:20:00,100.38,100.4,100.33,100.4,55912.0,96.9969,97.0162,96.9486,97.0162,55912.0
2023-04-17 11:25:00,100.4,100.47,100.33,100.35,51956.0,97.0162,97.0839,96.9486,96.9679,51956.0
2023-04-17 11:30:00,100.35,100.37,100.27,100.29,112562.0,96.9679,96.9873,96.8906,96.91,112562.0
2023-04-17 11:35:00,100.29,100.29,100.13,100.19,83724.0,96.91,96.91,96.7553,96.8133,83724.0
2023-04-17 11:40:00,100.19,100.25,100.18,100.21,68271.0,96.8133,96.8713,96.8037,96.8327,68271.0
2023-04-17 11:45:00,100.2,100.27,100.16,100.25,145181.0,96.823,96.8906,96.7843,96.8713,145181.0
2023-04-17 11:50:00,100.25,100.34,100.24,100.32,41511.0,96.8713,96.9583,96.8616,96.9389,41511.0
2023-04-17 11:55:00,100.33,100.34,100.28,100.29,27916.0,96.9486,96.9583,96.9003,96.91,27916.0
2023-04-17 12:00:00,100.29,100.36,100.28,100.32,58493.0,96.91,96.9776,96.9003,96.9389,58493.0
2023-04-17 12:05:00,100.33,100.37,100.3,100.36,38885.0,96.9486,96.9873,96.9196,96.9776,38885.0
2023-04-17 12:10:00,100.37,100.38,100.26,100.31,45144.0,96.9873,96.9969,96.881,96.9293,45144.0
2023-04-17 12:15:00,100.31,100.33,100.27,100.28,38715.0,96.9293,96.9486,96.8906,96.9003,38715.0
2023-04-17 12:20:00,100.28,100.29,100.21,100.25,54954.0,96.9003,96.91,96.8327,96.8713,54954.0
2023-04-17 12:25:00,100.27,100.33,100.27,100.31,38327.0,96.8906,96.9486,96.8906,96.9293,38327.0
2023-04-17 12:30:00,100.31,100.31,100.24,100.25,15302.0,96.9293,96.9293,96.8616,96.8713,15302.0
2023-04-17 12:35:00,100.24,100.32,100.24,100.3,13705.0,96.8616,96.9389,96.8616,96.9196,13705.0
2023-04-17 12:40:00,100.29,100.35,100.29,100.31,43478.0,96.91,96.9679,96.91,96.9293,43478.0
2023-04-17 12:45:00,100.31,100.36,100.28,100.3,35473.0,96.9293,96.9776,96.9003,96.9196,35473.0
2023-04-17 12:50:00,100.3,100.3,100.19,100.21,40138.0,96.9196,96.9196,96.8133,96.8327,40138.0
2023-04-17 12:55:00,100.21,100.26,100.19,100.23,33346.0,96.8327,96.881,96.8133,96.852,33346.0
2023-04-17 13:00:00,100.23,100.23,100.19,100.22,37342.0,96.852,96.852,96.8133,96.8423,37342.0
2023-04-17 13:05:00,100.22,100.22,100.1,100.12,34434.0,96.8423,96.8423,96.7264,96.7457,34434.0
2023-04-17 13:10:00,100.12,100.23,100.11,100.23,31808.0,96.7457,96.852,96.736,96.852,31808.0
2023-04-17 13:15:00,100.23,100.31,100.21,100.28,41377.0,96.852,96.9293,96.8327,96.9003,41377.0
2023-04-17 13:20:00,100.29,100.29,100.2,100.21,15204.0,96.91,96.91,96.823,96.8327,15204.0
2023-04-17 13:25:00,100.21,100.23,100.18,100.2,13325.0,96.8327,96.852,96.8037,96.823,13325.0
2023-04-17 13:30:00,100.2,100.23,100.19,100.21,14168.0,96.823,96.852,96.8133,96.8327,14168.0
2023-04-17 13:35:00,100.2,100.22,100.18,100.2,32045.0,96.823,96.8423,96.8037,96.823,32045.0
2023-04-17 13:40:00,100.2,100.22,100.12,100.14,21354.0,96.823,96.8423,96.7457,96.765,21354.0
2023-04-17 13:45:00,100.13,100.16,100.12,100.14,21630.0,96.7553,96.7843,96.7457,96.765,21630.0
2023-04-17 13:50:00,100.14,100.14,100.07,100.08,21621.0,96.765,96.765,96.6974,96.707,21621.0
2023-04-17 13:55:00,100.07,100.07,99.99,100.01,74068.0,96.6974,96.6974,96.6201,96.6394,74068.0
2023-04-17 14:00:00,100.01,100.03,99.94,99.97,89634.0,96.6394,96.6587,96.5718,96.6007,89634.0
2023-04-17 14:05:00,99.97,100.02,99.95,100.01,59548.0,96.6007,96.6491,96.5814,96.6394,59548.0
2023-04-17 14:10:00,100.01,100.08,99.99,100.05,91582.0,96.6394,96.707,96.6201,96.678,91582.0
2023-04-17 14:15:00,100.05,100.08,100.0,100.06,63388.0,96.678,96.707,96.6297,96.6877,63388.0
2023-04-17 14:20:00,100.06,100.09,100.06,100.08,46764.0,96.6877,96.7167,96.6877,96.707,46764.0
2023-04-17 14:25:00,100.08,100.14,100.08,100.13,84339.0,96.707,96.765,96.707,96.7553,84339.0
2023-04-17 14:30:00,100.13,100.19,100.1,100.19,82500.0,96.7553,96.8133,96.7264,96.8133,82500.0
2023-04-17 14:35:00,100.19,100.22,100.17,100.22,67003.0,96.8133,96.8423,96.794,96.8423,67003.0
2023-04-17 14:40:00,100.22,100.34,100.21,100.32,161070.0,96.8423,96.9583,96.8327,96.9389,161070.0
2023-04-17 14:45:00,100.31,100.36,100.31,100.34,94307.0,96.9293,96.9776,96.9293,96.9583,94307.0
2023-04-17 14:50:00,100.34,100.42,100.34,100.4,119594.0,96.9583,97.0356,96.9583,97.0162,119594.0
2023-04-17 14:55:00,100.4,100.44,100.38,100.41,150360.0,97.0162,97.0549,96.9969,97.0259,150360.0
2023-04-17 15:00:00,100.41,100.5,100.39,100.49,124411.0,97.0259,97.1129,97.0066,97.1032,124411.0
2023-04-17 15:05:00,100.49,100.54,100.47,100.52,127153.0,97.1032,97.1515,97.0839,97.1322,127153.0
2023-04-17 15:10:00,100.51,100.54,100.49,100.5,96731.0,97.1225,97.1515,97.1032,97.1129,96731.0
2023-04-17 15:15:00,100.5,100.58,100.5,100.55,104334.0,97.1129,97.1902,97.1129,97.1612,104334.0
2023-04-17 15:20:00,100.55,100.6,100.54,100.59,144136.0,97.1612,97.2095,97.1515,97.1998,144136.0
2023-04-17 15:25:00,100.59,100.61,100.55,100.59,111706.0,97.1998,97.2192,97.1612,97.1998,111706.0
2023-04-17 15:30:00,100.59,100.6,100.53,100.54,149152.0,97.1998,97.2095,97.1419,97.1515,149152.0
2023-04-17 15:35:00,100.54,100.54,100.42,100.42,205631.0,97.1515,97.1515,97.0356,97.0356,205631.0
2023-04-17 15:40:00,100.43,100.45,100.39,100.44,180570.0,97.0452,97.0646,97.0066,97.0549,180570.0
2023-04-17 15:45:00,100.44,100.45,100.37,100.45,114321.0,97.0549,97.0646,96.9873,97.0646,114321.0
2023-04-17 15:50:00,100.45,100.55,100.43,100.53,263326.0,97.0646,97.1612,97.0452,97.1419,263326.0
2023-04-17 15:55:00,100.52,100.64,100.52,100.64,485229.0,97.1322,97.2482,97.1322,97.2482,485229.0
2023-04-18 09:30:00,101.06,101.43,101.04,101.4,208019.0,97.654,98.0115,97.6347,97.9825,208019.0
2023-04-18 09:35:00,101.39,101.6,101.3,101.59,293717.0,97.9729,98.1758,97.8859,98.1661,293717.0
2023-04-18 09:40:00,101.6,101.7,101.54,101.61,144508.0,98.1758,98.2724,98.1178,98.1855,144508.0
2023-04-18 09:45:00,101.61,101.64,101.39,101.41,346508.0,98.1855,98.2145,97.9729,97.9922,346508.0
2023-04-18 09:50:00,101.4,101.4,101.18,101.25,198236.0,97.9825,97.9825,97.77,97.8376,198236.0
2023-04-18 09:55:00,101.26,101.28,101.08,101.14,136793.0,97.8473,97.8666,97.6733,97.7313,136793.0
2023-04-18 10:00:00,101.13,101.26,101.12,101.19,189758.0,97.7216,97.8473,97.712,97.7796,189758.0
2023-04-18 10:05:00,101.19,101.29,101.15,101.28,94710.0,97.7796,97.8763,97.741,97.8666,94710.0
2023-04-18 10:10:00,101.27,101.28,101.14,101.21,68734.0,97.8569,97.8666,97.7313,97.799,68734.0
2023-04-18 10:15:00,101.23,101.31,101.22,101.25,34267.0,97.8183,97.8956,97.8086,97.8376,34267.0
2023-04-18 10:20:00,101.25,101.43,101.25,101.38,71100.0,97.8376,98.0115,97.8376,97.9632,71100.0
2023-04-18 10:25:00,101.38,101.38,101.13,101.16,392052.0,97.9632,97.9632,97.7216,97.7506,392052.0
2023-04-18 10:30:00,101.15,101.15,100.97,101.04,229797.0,97.741,97.741,97.567,97.6347,229797.0
2023-04-18 10:35:00,101.03,101.11,101.02,101.06,193839.0,97.625,97.7023,97.6154,97.654,193839.0
2023-04-18 10:40:00,101.06,101.18,101.05,101.1,279991.0,97.654,97.77,97.6443,97.6927,279991.0
2023-04-18 10:45:00,101.09,101.16,101.09,101.09,58563.0,97.683,97.7506,97.683,97.683,58563.0
2023-04-18 10:50:00,101.08,101.11,100.96,100.98,104714.0,97.6733,97.7023,97.5574,97.5767,104714.0
2023-04-18 10:55:00,100.98,100.98,100.86,100.9,195013.0,97.5767,97.5767,97.4607,97.4994,195013.0
2023-04-18 11:00:00,100.9,100.99,100.87,100.88,82063.0,97.4994,97.5864,97.4704,97.4801,82063.0
2023-04-18 11:05:00,100.87,100.94,100.81,100.81,105960.0,97.4704,97.538,97.4124,97.4124,105960.0
2023-04-18 11:10:00,100.81,100.87,100.75,100.84,88860.0,97.4124,97.4704,97.3545,97.4414,88860.0
2023-04-18 11:15:00,100.84,100.85,100.78,100.81,41886.0,97.4414,97.4511,97.3834,97.4124,41886.0
2023-04-18 11:20:00,100.8,100.86,100.73,100.86,62161.0,97.4028,97.4607,97.3351,97.4607,62161.0
2023-04-18 11:25:00,100.87,101.0,100.87,101.0,244878.0,97.4704,97.596,97.4704,97.596,244878.0
2023-04-18 11:30:00,101.0,101.03,100.96,100.97,67462.0,97.596,97.625,97.5574,97.567,67462.0
2023-04-18 11:35:00,100.97,101.03,100.83,100.83,48194.0,97.567,97.625,97.4318,97.4318,48194.0
2023-04-18 11:40:00,100.83,100.95,100.79,100.92,45509.0,97.4318,97.5477,97.3931,97.5187,45509.0
2023-04-18 11:45:00,100.92,100.96,100.85,100.93,68804.0,97.5187,97.5574,97.4511,97.5284,68804.0
2023-04-18 11:50:00,100.93,100.93,100.84,100.9,54921.0,97.5284,97.5284,97.4414,97.4994,54921.0
2023-04-18 11:55:00,100.9,100.9,100.82,100.84,48178.0,97.4994,97.4994,97.4221,97.4414,48178.0
2023-04-18 12:00:00,100.84,100.93,100.83,100.91,39276.0,97.4414,97.5284,97.4318,97.5091,39276.0
2023-04-18 12:05:00,100.91,100.97,100.87,100.96,53231.0,97.5091,97.567,97.4704,97.5574,53231.0
2023-04-18 12:10:00,100.95,101.03,100.94,101.02,48524.0,97.5477,97.625,97.538,97.6154,48524.0
2023-04-18 12:15:00,101.03,101.04,100.96,101.03,43591.0,97.625,97.6347,97.5574,97.625,43591.0
2023-04-18 12:20:00,101.03,101.07,101.0,101.01,36700.0,97.625,97.6637,97.596,97.6057,36700.0
2023-04-18 12:25:00,101.0,101.03,100.96,101.02,178686.0,97.596,97.625,97.5574,97.6154,178686.0
2023-04-18 12:30:00,101.02,101.03,100.96,101.0,43625.0,97.6154,97.625,97.5574,97.596,43625.0
2023-04-18 12:35:00,101.0,101.01,100.96,100.97,26875.0,97.596,97.6057,97.5574,97.567,26875.0
2023-04-18 12:40:00,100.97,100.99,100.94,100.97,41605.0,97.567,97.5864,97.538,97.567,41605.0
2023-04-18 12:45:00,100.96,101.0,100.93,100.98,26771.0,97.5574,97.596,97.5284,97.5767,26771.0
2023-04-18 12:50:00,100.98,101.01,100.87,100.91,127965.0,97.5767,97.6057,97.4704,97.5091,127965.0
2023-04-18 12:55:00,100.92,100.93,100.88,100.91,56117.0,97.5187,97.5284,97.4801,97.5091,56117.0
2023-04-18 13:00:00,100.9,100.91,100.86,100.9,19695.0,97.4994,97.5091,97.4607,97.4994,19695.0
2023-04-18 13:05:00,100.9,101.04,100.89,101.01,86657.0,97.4994,97.6347,97.4897,97.6057,86657.0
2023-04-18 13:10:00,101.01,101.04,100.96,100.97,78652.0,97.6057,97.6347,97.5574,97.567,78652.0
2023-04-18 13:15:00,100.96,100.97,100.91,100.93,41855.0,97.5574,97.567,97.5091,97.5284,41855.0
2023-04-18 13:20:00,100.92,100.93,100.88,100.91,43951.0,97.5187,97.5284,97.4801,97.5091,43951.0
2023-04-18 13:25:00,100.91,100.95,100.89,100.91,29376.0,97.5091,97.5477,97.4897,97.5091,29376.0
2023-04-18 13:30:00,100.91,101.0,100.9,100.98,43637.0,97.5091,97.596,97.4994,97.5767,43637.0
2023-04-18 13:35:00,100.98,101.02,100.96,100.98,33208.0,97.5767,97.6154,97.5574,97.5767,33208.0
2023-04-18 13:40:00,100.98,101.05,100.96,101.04,39605.0,97.5767,97.6443,97.5574,97.6347,39605.0
2023-04-18 13:45:00,101.03,101.04,101.0,101.01,146735.0,97.625,97.6347,97.596,97.6057,146735.0
2023-04-18 13:50:00,101.01,101.04,100.97,100.98,79852.0,97.6057,97.6347,97.567,97.5767,79852.0
2023-04-18 13:55:00,100.97,100.98,100.87,100.88,259544.0,97.567,97.5767,97.4704,97.4801,259544.0
2023-04-18 14:00:00,100.88,100.96,100.86,100.95,64572.0,97.4801,97.5574,97.4607,97.5477,64572.0
2023-04-18 14:05:00,100.95,100.95,100.85,100.93,83749.0,97.5477,97.5477,97.4511,97.5284,83749.0
2023-04-18 14:10:00,100.93,100.99,100.89,100.94,68617.0,97.5284,97.5864,97.4897,97.538,68617.0
2023-04-18 14:15:00,100.94,100.98,100.86,100.91,100213.0,97.538,97.5767,97.4607,97.5091,100213.0
2023-04-18 14:20:00,100.92,101.03,100.92,101.03,26006.0,97.5187,97.625,97.5187,97.625,26006.0
2023-04-18 14:25:00,101.03,101.11,101.02,101.08,72626.0,97.625,97.7023,97.6154,97.6733,72626.0
2023-04-18 14:30:00,101.08,101.11,101.06,101.09,39236.0,97.6733,97.7023,97.654,97.683,39236.0
2023-04-18 14:35:00,101.09,101.14,101.09,101.12,39015.0,97.683,97.7313,97.683,97.712,39015.0
2023-04-18 14:40:00,101.12,101.13,101.03,101.04,49387.0,97.712,97.7216,97.625,97.6347,49387.0
2023-04-18 14:45:00,101.03,101.04,100.86,100.94,144628.0,97.625,97.6347,97.4607,97.538,144628.0
2023-04-18 14:50:00,100.94,100.98,100.89,100.96,48810.0,97.538,97.5767,97.4897,97.5574,48810.0
2023-04-18 14:55:00,100.96,101.08,100.96,101.06,104437.0,97.5574,97.6733,97.5574,97.654,104437.0
2023-04-18 15:00:00,101.06,101.11,101.05,101.11,42909.0,97.654,97.7023,97.6443,97.7023,42909.0
2023-04-18 15:05:00,101.11,101.14,101.1,101.11,108056.0,97.7023,97.7313,97.6927,97.7023,108056.0
2023-04-18 15:10:00,101.11,101.18,101.11,101.12,178892.0,97.7023,97.77,97.7023,97.712,178892.0
2023-04-18 15:15:00,101.11,101.12,101.07,101.11,109206.0,97.7023,97.712,97.6637,97.7023,109206.0
2023-04-18 15:20:00,101.11,101.15,101.03,101.04,84526.0,97.7023,97.741,97.625,97.6347,84526.0
2023-04-18 15:25:00,101.05,101.08,100.99,101.07,126376.0,97.6443,97.6733,97.5864,97.6637,126376.0
2023-04-18 15:30:00,101.06,101.08,101.0,101.05,163236.0,97.654,97.6733,97.596,97.6443,163236.0
2023-04-18 15:35:00,101.05,101.09,101.0,101.02,114770.0,97.6443,97.683,97.596,97.6154,114770.0
2023-04-18 15:40:00,101.02,101.11,101.0,101.1,126675.0,97.6154,97.7023,97.596,97.6927,126675.0
2023-04-18 15:45:00,101.1,101.11,101.03,101.07,225231.0,97.6927,97.7023,97.625,97.6637,225231.0
2023-04-18 15:50:00,101.07,101.09,101.02,101.08,352677.0,97.6637,97.683,97.6154,97.6733,352677.0
2023-04-18 15:55:00,101.08,101.17,101.07,101.08,610578.0,97.6733,97.7603,97.6637,97.6733,610578.0
2023-04-19 09:30:00,100.81,101.09,100.74,100.97,185359.0,97.4124,97.683,97.3448,97.567,185359.0
2023-04-19 09:35:00,100.97,101.0,100.87,100.92,146275.0,97.567,97.596,97.4704,97.5187,146275.0
2023-04-19 09:40:00,100.91,100.98,100.85,100.86,242449.0,97.5091,97.5767,97.4511,97.4607,242449.0
2023-04-19 09:45:00,100.87,100.91,100.75,100.87,112362.0,97.4704,97.5091,97.3545,97.4704,112362.0
2023-04-19 09:50:00,100.87,100.97,100.83,100.83,94645.0,97.4704,97.567,97.4318,97.4318,94645.0
2023-04-19 09:55:00,100.84,100.88,100.77,100.82,64530.0,97.4414,97.4801,97.3738,97.4221,64530.0
2023-04-19 10:00:00,100.83,100.87,100.77,100.82,88990.0,97.4318,97.4704,97.3738,97.4221,88990.0
2023-04-19 10:05:00,100.82,100.94,100.76,100.93,90688.0,97.4221,97.538,97.3641,97.5284,90688.0
2023-04-19 10:10:00,100.93,100.98,100.86,100.95,92788.0,97.5284,97.5767,97.4607,97.5477,92788.0
2023-04-19 10:15:00,100.95,100.95,100.87,100.91,55056.0,97.5477,97.5477,97.4704,97.5091,55056.0
2023-04-19 10:20:00,100.91,100.97,100.87,100.87,236454.0,97.5091,97.567,97.4704,97.4704,236454.0
2023-04-19 10:25:00,100.87,100.93,100.83,100.91,63637.0,97.4704,97.5284,97.4318,97.5091,63637.0
2023-04-19 10:30:00,100.91,100.91,100.86,100.88,74175.0,97.5091,97.5091,97.4607,97.4801,74175.0
2023-04-19 10:35:00,100.88,100.92,100.82,100.89,98365.0,97.4801,97.5187,97.4221,97.4897,98365.0
2023-04-19 10:40:00,100.88,100.96,100.86,100.95,69522.0,97.4801,97.5574,97.4607,97.5477,69522.0
2023-04-19 10:45:00,100.95,100.96,100.82,100.83,79372.0,97.5477,97.5574,97.4221,97.4318,79372.0
2023-04-19 10:50:00,100.84,100.93,100.84,100.88,45864.0,97.4414,97.5284,97.4414,97.4801,45864.0
2023-04-19 10:55:00,100.89,100.9,100.86,100.88,55589.0,97.4897,97.4994,97.4607,97.4801,55589.0
2023-04-19 11:00:00,100.88,100.9,100.78,100.84,110278.0,97.4801,97.4994,97.3834,97.4414,110278.0
2023-04-19 11:05:00,100.83,100.84,100.76,100.79,41875.0,97.4318,97.4414,97.3641,97.3931,41875.0
2023-04-19 11:10:00,100.79,100.81,100.75,100.79,80703.0,97.3931,97.4124,97.3545,97.3931,80703.0
2023-04-19 11:15:00,100.79,100.81,100.71,100.73,91991.0,97.3931,97.4124,97.3158,97.3351,91991.0
2023-04-19 11:20:00,100.73,100.76,100.65,100.68,79571.0,97.3351,97.3641,97.2578,97.2868,79571.0
2023-04-19 11:25:00,100.68,100.69,100.66,100.67,40055.0,97.2868,97.2965,97.2675,97.2771,40055.0
2023-04-19 11:30:00,100.66,100.67,100.59,100.61,65311.0,97.2675,97.2771,97.1998,97.2192,65311.0
2023-04-19 11:35:00,100.61,100.73,100.6,100.68,142420.0,97.2192,97.3351,97.2095,97.2868,142420.0
2023-04-19 11:40:00,100.69,100.7,100.63,100.65,212161.0,97.2965,97.3061,97.2385,97.2578,212161.0
2023-04-19 11:45:00,100.64,100.64,100.58,100.59,208430.0,97.2482,97.2482,97.1902,97.1998,208430.0
2023-04-19 11:50:00,100.59,100.63,100.57,100.59,72379.0,97.1998,97.2385,97.1805,97.1998,72379.0
2023-04-19 11:55:00,100.59,100.71,100.58,100.7,72957.0,97.1998,97.3158,97.1902,97.3061,72957.0
2023-04-19 12:00:00,100.7,100.78,100.7,100.71,68304.0,97.3061,97.3834,97.3061,97.3158,68304.0
2023-04-19 12:05:00,100.71,100.76,100.68,100.73,130563.0,97.3158,97.3641,97.2868,97.3351,130563.0
2023-04-19 12:10:00,100.72,100.76,100.71,100.75,23163.0,97.3255,97.3641,97.3158,97.3545,23163.0
2023-04-19 12:15:00,100.74,100.83,100.73,100.82,39522.0,97.3448,97.4318,97.3351,97.4221,39522.0
2023-04-19 12:20:00,100.82,100.83,100.8,100.81,46045.0,97.4221,97.4318,97.4028,97.4124,46045.0
2023-04-19 12:25:00,100.82,100.86,100.8,100.84,44285.0,97.4221,97.4607,97.4028,97.4414,44285.0
2023-04-19 12:30:00,100.85,100.94,100.84,100.91,65823.0,97.4511,97.538,97.4414,97.5091,65823.0
2023-04-19 12:35:00,100.91,100.94,100.87,100.88,31556.0,97.5091,97.538,97.4704,97.4801,31556.0
2023-04-19 12:40:00,100.89,100.94,100.87,100.91,33559.0,97.4897,97.538,97.4704,97.5091,33559.0
2023-04-19 12:45:00,100.91,100.94,100.88,100.9,45793.0,97.5091,97.538,97.4801,97.4994,45793.0
2023-04-19 12:50:00,100.9,100.96,100.89,100.94,30264.0,97.4994,97.5574,97.4897,97.538,30264.0
2023-04-19 12:55:00,100.94,100.95,100.91,100.94,30727.0,97.538,97.5477,97.5091,97.538,30727.0
2023-04-19 13:00:00,100.94,100.97,100.92,100.95,67017.0,97.538,97.567,97.5187,97.5477,67017.0
2023-04-19 13:05:00,100.95,101.02,100.95,100.98,30925.0,97.5477,97.6154,97.5477,97.5767,30925.0
2023-04-19 13:10:00,100.98,101.02,100.94,100.98,165753.0,97.5767,97.6154,97.538,97.5767,165753.0
2023-04-19 13:15:00,100.98,101.02,100.88,100.89,146788.0,97.5767,97.6154,97.4801,97.4897,146788.0
2023-04-19 13:20:00,100.9,100.93,100.85,100.93,32829.0,97.4994,97.5284,97.4511,97.5284,32829.0
2023-04-19 13:25:00,100.93,100.97,100.92,100.97,28452.0,97.5284,97.567,97.5187,97.567,28452.0
2023-04-19 13:30:00,100.97,100.99,100.95,100.96,21616.0,97.567,97.5864,97.5477,97.5574,21616.0
2023-04-19 13:35:00,100.95,100.98,100.92,100.97,38312.0,97.5477,97.5767,97.5187,97.567,38312.0
2023-04-19 13:40:00,100.97,101.0,100.95,100.98,68629.0,97.567,97.596,97.5477,97.5767,68629.0
2023-04-19 13:45:00,100.98,100.99,100.96,100.98,32817.0,97.5767,97.5864,97.5574,97.5767,32817.0
2023-04-19 13:50:00,100.98,101.05,100.98,101.03,45995.0,97.5767,97.6443,97.5767,97.625,45995.0
2023-04-19 13:55:00,101.03,101.09,101.03,101.08,19023.0,97.625,97.683,97.625,97.6733,19023.0
2023-04-19 14:00:00,101.08,101.19,101.02,101.02,70810.0,97.6733,97.7796,97.6154,97.6154,70810.0
2023-04-19 14:05:00,101.01,101.08,101.01,101.04,52071.0,97.6057,97.6733,97.6057,97.6347,52071.0
2023-04-19 14:10:00,101.03,101.05,100.99,100.99,37137.0,97.625,97.6443,97.5864,97.5864,37137.0
2023-04-19 14:15:00,101.0,101.03,100.98,100.98,49804.0,97.596,97.625,97.5767,97.5767,49804.0
2023-04-19 14:20:00,100.99,101.02,100.98,101.02,61866.0,97.5864,97.6154,97.5767,97.6154,61866.0
2023-04-19 14:25:00,101.02,101.09,101.01,101.09,40799.0,97.6154,97.683,97.6057,97.683,40799.0
2023-04-19 14:30:00,101.09,101.13,101.07,101.09,32595.0,97.683,97.7216,97.6637,97.683,32595.0
2023-04-19 14:35:00,101.09,101.13,101.09,101.13,33938.0,97.683,97.7216,97.683,97.7216,33938.0
2023-04-19 14:40:00,101.13,101.15,101.09,101.1,40336.0,97.7216,97.741,97.683,97.6927,40336.0
2023-04-19 14:45:00,101.09,101.12,101.05,101.11,57070.0,97.683,97.712,97.6443,97.7023,57070.0
2023-04-19 14:50:00,101.11,101.12,101.06,101.11,133745.0,97.7023,97.712,97.654,97.7023,133745.0
2023-04-19 14:55:00,101.11,101.14,101.1,101.14,28556.0,97.7023,97.7313,97.6927,97.7313,28556.0
2023-04-19 15:00:00,101.14,101.15,101.09,101.13,43462.0,97.7313,97.741,97.683,97.7216,43462.0
2023-04-19 15:05:00,101.13,101.13,101.08,101.13,46711.0,97.7216,97.7216,97.6733,97.7216,46711.0
2023-04-19 15:10:00,101.13,101.16,101.11,101.14,63937.0,97.7216,97.7506,97.7023,97.7313,63937.0
2023-04-19 15:15:00,101.14,101.17,101.07,101.08,90157.0,97.7313,97.7603,97.6637,97.6733,90157.0
2023-04-19 15:20:00,101.09,101.11,101.06,101.11,42241.0,97.683,97.7023,97.654,97.7023,42241.0
2023-04-19 15:25:00,101.11,101.12,101.06,101.08,34134.0,97.7023,97.712,97.654,97.6733,34134.0
2023-04-19 15:30:00,101.08,101.1,101.01,101.02,65801.0,97.6733,97.6927,97.6057,97.6154,65801.0
2023-04-19 15:35:00,101.02,101.03,101.0,101.03,107949.0,97.6154,97.625,97.596,97.625,107949.0
2023-04-19 15:40:00,101.02,101.07,100.95,100.96,127219.0,97.6154,97.6637,97.5477,97.5574,127219.0
2023-04-19 15:45:00,100.95,100.96,100.84,100.89,184288.0,97.5477,97.5574,97.4414,97.4897,184288.0
2023-04-19 15:50:00,100.89,100.97,100.87,100.92,388645.0,97.4897,97.567,97.4704,97.5187,388645.0
2023-04-19 15:55:00,100.93,101.03,100.92,101.03,483029.0,97.5284,97.625,97.5187,97.625,483029.0
2023-04-20 09:30:00,100.43,100.78,100.43,100.78,126286.0,97.0452,97.3834,97.0452,97.3834,126286.0
2023-04-20 09:35:00,100.78,100.86,100.75,100.85,103134.0,97.3834,97.4607,97.3545,97.4511,103134.0
2023-04-20 09:40:00,100.85,100.94,100.81,100.89,173514.0,97.4511,97.538,97.4124,97.4897,173514.0
2023-04-20 09:45:00,100.9,100.96,100.8,100.84,347227.0,97.4994,97.5574,97.4028,97.4414,347227.0
2023-04-20 09:50:00,100.85,100.87,100.73,100.76,240743.0,97.4511,97.4704,97.3351,97.3641,240743.0
2023-04-20 09:55:00,100.76,100.83,100.64,100.8,138957.0,97.3641,97.4318,97.2482,97.4028,138957.0
2023-04-20 10:00:00,100.8,100.84,100.71,100.76,111500.0,97.4028,97.4414,97.3158,97.3641,111500.0
2023-04-20 10:05:00,100.76,100.8,100.7,100.75,211964.0,97.3641,97.4028,97.3061,97.3545,211964.0
2023-04-20 10:10:00,100.75,100.88,100.72,100.87,148768.0,97.3545,97.4801,97.3255,97.4704,148768.0
2023-04-20 10:15:00,100.87,100.92,100.71,100.8,144492.0,97.4704,97.5187,97.3158,97.4028,144492.0
2023-04-20 10:20:00,100.8,100.9,100.78,100.84,89860.0,97.4028,97.4994,97.3834,97.4414,89860.0
2023-04-20 10:25:00,100.84,100.94,100.81,100.9,154143.0,97.4414,97.538,97.4124,97.4994,154143.0
2023-04-20 10:30:00,100.91,101.01,100.89,100.95,103951.0,97.5091,97.6057,97.4897,97.5477,103951.0
2023-04-20 10:35:00,100.95,101.01,100.94,100.97,114563.0,97.5477,97.6057,97.538,97.567,114563.0
2023-04-20 10:40:00,100.97,101.03,100.96,101.0,81696.0,97.567,97.625,97.5574,97.596,81696.0
2023-04-20 10:45:00,101.0,101.06,101.0,101.06,85078.0,97.596,97.654,97.596,97.654,85078.0
2023-04-20 10:50:00,101.06,101.08,101.01,101.02,63696.0,97.654,97.6733,97.6057,97.6154,63696.0
2023-04-20 10:55:00,101.02,101.13,101.01,101.13,43491.0,97.6154,97.7216,97.6057,97.7216,43491.0
2023-04-20 11:00:00,101.13,101.24,101.13,101.19,59277.0,97.7216,97.8279,97.7216,97.7796,59277.0
2023-04-20 11:05:00,101.19,101.19,101.03,101.15,66697.0,97.7796,97.7796,97.625,97.741,66697.0
2023-04-20 11:10:00,101.16,101.2,101.13,101.14,40715.0,97.7506,97.7893,97.7216,97.7313,40715.0
2023-04-20 11:15:00,101.15,101.15,101.03,101.05,104824.0,97.741,97.741,97.625,97.6443,104824.0
2023-04-20 11:20:00,101.05,101.05,100.97,101.01,43457.0,97.6443,97.6443,97.567,97.6057,43457.0
2023-04-20 11:25:00,101.01,101.02,100.95,101.0,54651.0,97.6057,97.6154,97.5477,97.596,54651.0
2023-04-20 11:30:00,100.99,101.01,100.92,100.93,132401.0,97.5864,97.6057,97.5187,97.5284,132401.0
2023-04-20 11:35:00,100.93,101.02,100.93,100.96,64366.0,97.5284,97.6154,97.5284,97.5574,64366.0
2023-04-20 11:40:00,100.96,101.03,100.94,101.01,49047.0,97.5574,97.625,97.538,97.6057,49047.0
2023-04-20 11:45:00,101.0,101.05,100.97,101.02,46684.0,97.596,97.6443,97.567,97.6154,46684.0
2023-04-20 11:50:00,101.02,101.05,100.97,100.98,44524.0,97.6154,97.6443,97.567,97.5767,44524.0
2023-04-20 11:55:00,100.98,101.02,100.96,100.98,31428.0,97.5767,97.6154,97.5574,97.5767,31428.0
2023-04-20 12:00:00,100.99,101.0,100.91,100.91,37118.0,97.5864,97.596,97.5091,97.5091,37118.0
2023-04-20 12:05:00,100.9,100.95,100.86,100.93,40358.0,97.4994,97.5477,97.4607,97.5284,40358.0
2023-04-20 12:10:00,100.93,101.03,100.93,101.03,26690.0,97.5284,97.625,97.5284,97.625,26690.0
2023-04-20 12:15:00,101.03,101.04,100.97,101.0,22651.0,97.625,97.6347,97.567,97.596,22651.0
2023-04-20 12:20:00,101.01,101.03,100.97,101.03,34882.0,97.6057,97.625,97.567,97.625,34882.0
2023-04-20 12:25:00,101.02,101.05,101.0,101.02,39814.0,97.6154,97.6443,97.596,97.6154,39814.0
2023-04-20 12:30:00,101.02,101.09,101.0,101.05,41112.0,97.6154,97.683,97.596,97.6443,41112.0
2023-04-20 12:35:00,101.05,101.12,101.03,101.05,55957.0,97.6443,97.712,97.625,97.6443,55957.0
2023-04-20 12:40:00,101.04,101.1,101.03,101.09,21109.0,97.6347,97.6927,97.625,97.683,21109.0
2023-04-20 12:45:00,101.09,101.09,100.99,101.0,40559.0,97.683,97.683,97.5864,97.596,40559.0
2023-04-20 12:50:00,101.0,101.04,100.99,101.04,18062.0,97.596,97.6347,97.5864,97.6347,18062.0
2023-04-20 12:55:00,101.03,101.1,101.03,101.09,25394.0,97.625,97.6927,97.625,97.683,25394.0
2023-04-20 13:00:00,101.09,101.11,101.03,101.09,58991.0,97.683,97.7023,97.625,97.683,58991.0
2023-04-20 13:05:00,101.09,101.12,101.08,101.1,78678.0,97.683,97.712,97.6733,97.6927,78678.0
2023-04-20 13:10:00,101.1,101.15,101.09,101.14,87890.0,97.6927,97.741,97.683,97.7313,87890.0
2023-04-20 13:15:00,101.13,101.13,101.08,101.09,58885.0,97.7216,97.7216,97.6733,97.683,58885.0
2023-04-20 13:20:00,101.1,101.11,101.06,101.1,39515.0,97.6927,97.7023,97.654,97.6927,39515.0
2023-04-20 13:25:00,101.11,101.11,101.09,101.09,37133.0,97.7023,97.7023,97.683,97.683,37133.0
2023-04-20 13:30:00,101.1,101.14,101.09,101.1,64167.0,97.6927,97.7313,97.683,97.6927,64167.0
2023-04-20 13:35:00,101.11,101.13,101.06,101.09,173896.0,97.7023,97.7216,97.654,97.683,173896.0
2023-04-20 13:40:00,101.08,101.1,101.04,101.1,47683.0,97.6733,97.6927,97.6347,97.6927,47683.0
2023-04-20 13:45:00,101.09,101.13,101.09,101.11,78060.0,97.683,97.7216,97.683,97.7023,78060.0
2023-04-20 13:50:00,101.12,101.22,101.11,101.22,68611.0,97.712,97.8086,97.7023,97.8086,68611.0
2023-04-20 13:55:00,101.22,101.22,101.13,101.16,67787.0,97.8086,97.8086,97.7216,97.7506,67787.0
2023-04-20 14:00:00,101.15,101.16,101.06,101.09,124898.0,97.741,97.7506,97.654,97.683,124898.0
2023-04-20 14:05:00,101.09,101.09,100.99,101.07,139566.0,97.683,97.683,97.5864,97.6637,139566.0
2023-04-20 14:10:00,101.08,101.13,101.07,101.09,59790.0,97.6733,97.7216,97.6637,97.683,59790.0
2023-04-20 14:15:00,101.09,101.09,101.03,101.06,52799.0,97.683,97.683,97.625,97.654,52799.0
2023-04-20 14:20:00,101.05,101.11,101.03,101.08,60342.0,97.6443,97.7023,97.625,97.6733,60342.0
2023-04-20 14:25:00,101.08,101.1,101.05,101.06,77860.0,97.6733,97.6927,97.6443,97.654,77860.0
2023-04-20 14:30:00,101.05,101.05,100.9,100.9,111914.0,97.6443,97.6443,97.4994,97.4994,111914.0
2023-04-20 14:35:00,100.9,100.9,100.74,100.78,128069.0,97.4994,97.4994,97.3448,97.3834,128069.0
2023-04-20 14:40:00,100.79,100.79,100.69,100.73,119342.0,97.3931,97.3931,97.2965,97.3351,119342.0
2023-04-20 14:45:00,100.72,100.81,100.7,100.75,82118.0,97.3255,97.4124,97.3061,97.3545,82118.0
2023-04-20 14:50:00,100.75,100.82,100.75,100.79,61244.0,97.3545,97.4221,97.3545,97.3931,61244.0
2023-04-20 14:55:00,100.79,100.82,100.77,100.8,175924.0,97.3931,97.4221,97.3738,97.4028,175924.0
2023-04-20 15:00:00,100.8,100.84,100.71,100.71,71678.0,97.4028,97.4414,97.3158,97.3158,71678.0
2023-04-20 15:05:00,100.72,100.73,100.67,100.72,101409.0,97.3255,97.3351,97.2771,97.3255,101409.0
2023-04-20 15:10:00,100.73,100.73,100.55,100.56,167140.0,97.3351,97.3351,97.1612,97.1709,167140.0
2023-04-20 15:15:00,100.56,100.58,100.5,100.54,319403.0,97.1709,97.1902,97.1129,97.1515,319403.0
2023-04-20 15:20:00,100.53,100.65,100.49,100.63,102269.0,97.1419,97.2578,97.1032,97.2385,102269.0
2023-04-20 15:25:00,100.63,100.66,100.5,100.52,120873.0,97.2385,97.2675,97.1129,97.1322,120873.0
2023-04-20 15:30:00,100.53,100.67,100.53,100.66,206831.0,97.1419,97.2771,97.1419,97.2675,206831.0
2023-04-20 15:35:00,100.65,100.67,100.52,100.65,179978.0,97.2578,97.2771,97.1322,97.2578,179978.0
2023-04-20 15:40:00,100.65,100.66,100.55,100.56,368906.0,97.2578,97.2675,97.1612,97.1709,368906.0
2023-04-20 15:45:00,100.57,100.6,100.5,100.59,232277.0,97.1805,97.2095,97.1129,97.1998,232277.0
2023-04-20 15:50:00,100.58,100.72,100.5,100.72,344088.0,97.1902,97.3255,97.1129,97.3255,344088.0
2023-04-20 15:55:00,100.73,100.87,100.73,100.85,455479.0,97.3351,97.4704,97.3351,97.4511,455479.0
2023-04-21 09:30:00,101.02,101.17,100.77,100.83,236200.0,97.6154,97.7603,97.3738,97.4318,236200.0
2023-04-21 09:35:00,100.82,100.83,100.61,100.62,152831.0,97.4221,97.4318,97.2192,97.2288,152831.0
2023-04-21 09:40:00,100.62,100.73,100.62,100.7,105807.0,97.2288,97.3351,97.2288,97.3061,105807.0
2023-04-21 09:45:00,100.71,100.95,100.65,100.92,146608.0,97.3158,97.5477,97.2578,97.5187,146608.0
2023-04-21 09:50:00,100.92,100.92,100.74,100.87,129202.0,97.5187,97.5187,97.3448,97.4704,129202.0
2023-04-21 09:55:00,100.87,100.88,100.74,100.77,127746.0,97.4704,97.4801,97.3448,97.3738,127746.0
2023-04-21 10:00:00,100.76,100.76,100.56,100.67,121006.0,97.3641,97.3641,97.1709,97.2771,121006.0
2023-04-21 10:05:00,100.68,100.74,100.64,100.67,66481.0,97.2868,97.3448,97.2482,97.2771,66481.0
2023-04-21 10:10:00,100.67,100.77,100.64,100.76,95815.0,97.2771,97.3738,97.2482,97.3641,95815.0
2023-04-21 10:15:00,100.77,100.87,100.69,100.84,86030.0,97.3738,97.4704,97.2965,97.4414,86030.0
2023-04-21 10:20:00,100.84,100.9,100.8,100.84,71136.0,97.4414,97.4994,97.4028,97.4414,71136.0
2023-04-21 10:25:00,100.84,100.9,100.82,100.83,45140.0,97.4414,97.4994,97.4221,97.4318,45140.0
2023-04-21 10:30:00,100.83,100.93,100.81,100.88,51867.0,97.4318,97.5284,97.4124,97.4801,51867.0
2023-04-21 10:35:00,100.87,100.88,100.68,100.69,83619.0,97.4704,97.4801,97.2868,97.2965,83619.0
2023-04-21 10:40:00,100.68,100.68,100.29,100.31,145828.0,97.2868,97.2868,96.91,96.9293,145828.0
2023-04-21 10:45:00,100.31,100.41,100.22,100.41,85396.0,96.9293,97.0259,96.8423,97.0259,85396.0
2023-04-21 10:50:00,100.41,100.43,100.26,100.31,263033.0,97.0259,97.0452,96.881,96.9293,263033.0
2023-04-21 10:55:00,100.32,100.37,100.25,100.32,163491.0,96.9389,96.9873,96.8713,96.9389,163491.0
2023-04-21 11:00:00,100.32,100.6,100.27,100.58,329141.0,96.9389,97.2095,96.8906,97.1902,329141.0
2023-04-21 11:05:00,100.58,100.58,100.49,100.51,48585.0,97.1902,97.1902,97.1032,97.1225,48585.0
2023-04-21 11:10:00,100.51,100.52,100.42,100.45,45749.0,97.1225,97.1322,97.0356,97.0646,45749.0
2023-04-21 11:15:00,100.45,100.49,100.38,100.47,190969.0,97.0646,97.1032,96.9969,97.0839,190969.0
2023-04-21 11:20:00,100.46,100.49,100.43,100.45,39073.0,97.0742,97.1032,97.0452,97.0646,39073.0
2023-04-21 11:25:00,100.45,100.45,100.34,100.4,109274.0,97.0646,97.0646,96.9583,97.0162,109274.0
2023-04-21 11:30:00,100.4,100.5,100.39,100.5,64117.0,97.0162,97.1129,97.0066,97.1129,64117.0
2023-04-21 11:35:00,100.5,100.5,100.35,100.39,120973.0,97.1129,97.1129,96.9679,97.0066,120973.0
2023-04-21 11:40:00,100.39,100.53,100.39,100.45,116488.0,97.0066,97.1419,97.0066,97.0646,116488.0
2023-04-21 11:45:00,100.45,100.49,100.26,100.27,94947.0,97.0646,97.1032,96.881,96.8906,94947.0
2023-04-21 11:50:00,100.27,100.39,100.26,100.38,52679.0,96.8906,97.0066,96.881,96.9969,52679.0
2023-04-21 11:55:00,100.38,100.52,100.37,100.49,77395.0,96.9969,97.1322,96.9873,97.1032,77395.0
2023-04-21 12:00:00,100.5,100.52,100.47,100.5,66764.0,97.1129,97.1322,97.0839,97.1129,66764.0
2023-04-21 12:05:00,100.51,100.54,100.44,100.46,70113.0,97.1225,97.1515,97.0549,97.0742,70113.0
2023-04-21 12:10:00,100.45,100.49,100.41,100.47,36595.0,97.0646,97.1032,97.0259,97.0839,36595.0
2023-04-21 12:15:00,100.47,100.53,100.46,100.51,36127.0,97.0839,97.1419,97.0742,97.1225,36127.0
2023-04-21 12:20:00,100.51,100.51,100.37,100.48,82154.0,97.1225,97.1225,96.9873,97.0936,82154.0
2023-04-21 12:25:00,100.48,100.49,100.35,100.37,32768.0,97.0936,97.1032,96.9679,96.9873,32768.0
2023-04-21 12:30:00,100.38,100.38,100.27,100.32,170309.0,96.9969,96.9969,96.8906,96.9389,170309.0
2023-04-21 12:35:00,100.32,100.34,100.26,100.28,29129.0,96.9389,96.9583,96.881,96.9003,29129.0
2023-04-21 12:40:00,100.28,100.29,100.25,100.28,30664.0,96.9003,96.91,96.8713,96.9003,30664.0
2023-04-21 12:45:00,100.28,100.32,100.25,100.26,52863.0,96.9003,96.9389,96.8713,96.881,52863.0
2023-04-21 12:50:00,100.25,100.33,100.23,100.31,32864.0,96.8713,96.9486,96.852,96.9293,32864.0
2023-04-21 12:55:00,100.31,100.39,100.3,100.37,45462.0,96.9293,97.0066,96.9196,96.9873,45462.0
2023-04-21 13:00:00,100.37,100.45,100.35,100.39,23544.0,96.9873,97.0646,96.9679,97.0066,23544.0
2023-04-21 13:05:00,100.39,100.49,100.39,100.48,45612.0,97.0066,97.1032,97.0066,97.0936,45612.0
2023-04-21 13:10:00,100.48,100.5,100.41,100.42,30062.0,97.0936,97.1129,97.0259,97.0356,30062.0
2023-04-21 13:15:00,100.42,100.42,100.33,100.35,47539.0,97.0356,97.0356,96.9486,96.9679,47539.0
2023-04-21 13:20:00,100.35,100.4,100.32,100.38,38284.0,96.9679,97.0162,96.9389,96.9969,38284.0
2023-04-21 13:25:00,100.39,100.4,100.32,100.35,18004.0,97.0066,97.0162,96.9389,96.9679,18004.0
2023-04-21 13:30:00,100.37,100.45,100.36,100.42,48650.0,96.9873,97.0646,96.9776,97.0356,48650.0
2023-04-21 13:35:00,100.42,100.48,100.42,100.46,38271.0,97.0356,97.0936,97.0356,97.0742,38271.0
2023-04-21 13:40:00,100.47,100.56,100.46,100.51,52017.0,97.0839,97.1709,97.0742,97.1225,52017.0
2023-04-21 13:45:00,100.51,100.56,100.51,100.55,52688.0,97.1225,97.1709,97.1225,97.1612,52688.0
2023-04-21 13:50:00,100.55,100.57,100.51,100.53,46425.0,97.1612,97.1805,97.1225,97.1419,46425.0
2023-04-21 13:55:00,100.52,100.57,100.5,100.54,68497.0,97.1322,97.1805,97.1129,97.1515,68497.0
2023-04-21 14:00:00,100.55,100.66,100.55,100.64,45023.0,97.1612,97.2675,97.1612,97.2482,45023.0
2023-04-21 14:05:00,100.63,100.67,100.61,100.63,36615.0,97.2385,97.2771,97.2192,97.2385,36615.0
2023-04-21 14:10:00,100.63,100.68,100.62,100.66,27338.0,97.2385,97.2868,97.2288,97.2675,27338.0
2023-04-21 14:15:00,100.66,100.7,100.61,100.61,51122.0,97.2675,97.3061,97.2192,97.2192,51122.0
2023-04-21 14:20:00,100.62,100.65,100.58,100.63,53550.0,97.2288,97.2578,97.1902,97.2385,53550.0
2023-04-21 14:25:00,100.62,100.66,100.59,100.62,41627.0,97.2288,97.2675,97.1998,97.2288,41627.0
2023-04-21 14:30:00,100.62,100.66,100.52,100.54,142002.0,97.2288,97.2675,97.1322,97.1515,142002.0
2023-04-21 14:35:00,100.54,100.55,100.49,100.52,37324.0,97.1515,97.1612,97.1032,97.1322,37324.0
2023-04-21 14:40:00,100.52,100.53,100.47,100.48,71446.0,97.1322,97.1419,97.0839,97.0936,71446.0
2023-04-21 14:45:00,100.48,100.51,100.44,100.51,177129.0,97.0936,97.1225,97.0549,97.1225,177129.0
2023-04-21 14:50:00,100.5,100.52,100.47,100.51,19468.0,97.1129,97.1322,97.0839,97.1225,19468.0
2023-04-21 14:55:00,100.5,100.57,100.49,100.56,26916.0,97.1129,97.1805,97.1032,97.1709,26916.0
2023-04-21 15:00:00,100.55,100.59,100.5,100.5,33034.0,97.1612,97.1998,97.1129,97.1129,33034.0
2023-04-21 15:05:00,100.5,100.51,100.39,100.48,118268.0,97.1129,97.1225,97.0066,97.0936,118268.0
2023-04-21 15:10:00,100.48,100.51,100.41,100.42,90642.0,97.0936,97.1225,97.0259,97.0356,90642.0
2023-04-21 15:15:00,100.42,100.45,100.39,100.42,77224.0,97.0356,97.0646,97.0066,97.0356,77224.0
2023-04-21 15:20:00,100.43,100.49,100.42,100.45,52907.0,97.0452,97.1032,97.0356,97.0646,52907.0
2023-04-21 15:25:00,100.45,100.5,100.44,100.49,40075.0,97.0646,97.1129,97.0549,97.1032,40075.0
2023-04-21 15:30:00,100.5,100.55,100.47,100.53,38938.0,97.1129,97.1612,97.0839,97.1419,38938.0
2023-04-21 15:35:00,100.53,100.57,100.51,100.52,71864.0,97.1419,97.1805,97.1225,97.1322,71864.0
2023-04-21 15:40:00,100.52,100.58,100.47,100.5,70993.0,97.1322,97.1902,97.0839,97.1129,70993.0
2023-04-21 15:45:00,100.49,100.58,100.46,100.54,210722.0,97.1032,97.1902,97.0742,97.1515,210722.0
2023-04-21 15:50:00,100.54,100.63,100.52,100.62,368187.0,97.1515,97.2385,97.1322,97.2288,368187.0
2023-04-21 15:55:00,100.62,100.67,100.6,100.61,1190378.0,97.2288,97.2771,97.2095,97.2192,1190378.0
2023-04-24 09:30:00,100.61,101.03,100.61,100.94,155098.0,97.2192,97.625,97.2192,97.538,155098.0
2023-04-24 09:35:00,100.93,100.94,100.8,100.81,160170.0,97.5284,97.538,97.4028,97.4124,160170.0
2023-04-24 09:40:00,100.82,100.88,100.76,100.82,152247.0,97.4221,97.4801,97.3641,97.4221,152247.0
2023-04-24 09:45:00,100.82,100.88,100.8,100.81,152665.0,97.4221,97.4801,97.4028,97.4124,152665.0
2023-04-24 09:50:00,100.81,100.89,100.78,100.81,113638.0,97.4124,97.4897,97.3834,97.4124,113638.0
2023-04-24 09:55:00,100.81,100.92,100.8,100.88,59931.0,97.4124,97.5187,97.4028,97.4801,59931.0
2023-04-24 10:00:00,100.9,100.97,100.85,100.88,60378.0,97.4994,97.567,97.4511,97.4801,60378.0
2023-04-24 10:05:00,100.88,100.94,100.85,100.93,48574.0,97.4801,97.538,97.4511,97.5284,48574.0
2023-04-24 10:10:00,100.94,101.04,100.91,101.01,75869.0,97.538,97.6347,97.5091,97.6057,75869.0
2023-04-24 10:15:00,101.01,101.05,100.95,100.98,62669.0,97.6057,97.6443,97.5477,97.5767,62669.0
2023-04-24 10:20:00,100.98,101.06,100.94,101.06,28327.0,97.5767,97.654,97.538,97.654,28327.0
2023-04-24 10:25:00,101.05,101.12,100.99,101.12,59409.0,97.6443,97.712,97.5864,97.712,59409.0
2023-04-24 10:30:00,101.14,101.2,101.14,101.17,46848.0,97.7313,97.7893,97.7313,97.7603,46848.0
2023-04-24 10:35:00,101.17,101.17,101.0,101.05,74108.0,97.7603,97.7603,97.596,97.6443,74108.0
2023-04-24 10:40:00,101.04,101.07,100.87,100.9,139633.0,97.6347,97.6637,97.4704,97.4994,139633.0
2023-04-24 10:45:00,100.89,100.96,100.87,100.95,50411.0,97.4897,97.5574,97.4704,97.5477,50411.0
2023-04-24 10:50:00,100.95,100.98,100.87,100.9,79317.0,97.5477,97.5767,97.4704,97.4994,79317.0
2023-04-24 10:55:00,100.9,100.92,100.82,100.84,49671.0,97.4994,97.5187,97.4221,97.4414,49671.0
2023-04-24 11:00:00,100.84,100.84,100.76,100.79,48144.0,97.4414,97.4414,97.3641,97.3931,48144.0
2023-04-24 11:05:00,100.8,100.82,100.75,100.75,45955.0,97.4028,97.4221,97.3545,97.3545,45955.0
2023-04-24 11:10:00,100.75,100.78,100.75,100.76,20469.0,97.3545,97.3834,97.3545,97.3641,20469.0
2023-04-24 11:15:00,100.76,100.78,100.72,100.76,46691.0,97.3641,97.3834,97.3255,97.3641,46691.0
2023-04-24 11:20:00,100.77,100.82,100.77,100.78,55653.0,97.3738,97.4221,97.3738,97.3834,55653.0
2023-04-24 11:25:00,100.78,100.81,100.75,100.77,39500.0,97.3834,97.4124,97.3545,97.3738,39500.0
2023-04-24 11:30:00,100.77,100.87,100.76,100.86,53030.0,97.3738,97.4704,97.3641,97.4607,53030.0
2023-04-24 11:35:00,100.85,100.86,100.81,100.82,31427.0,97.4511,97.4607,97.4124,97.4221,31427.0
2023-04-24 11:40:00,100.82,100.82,100.68,100.74,34757.0,97.4221,97.4221,97.2868,97.3448,34757.0
2023-04-24 11:45:00,100.73,100.8,100.71,100.79,44209.0,97.3351,97.4028,97.3158,97.3931,44209.0
2023-04-24 11:50:00,100.78,100.79,100.6,100.6,75314.0,97.3834,97.3931,97.2095,97.2095,75314.0
2023-04-24 11:55:00,100.61,100.61,100.51,100.56,48046.0,97.2192,97.2192,97.1225,97.1709,48046.0
2023-04-24 12:00:00,100.55,100.67,100.53,100.62,39679.0,97.1612,97.2771,97.1419,97.2288,39679.0
2023-04-24 12:05:00,100.61,100.62,100.56,100.58,69387.0,97.2192,97.2288,97.1709,97.1902,69387.0
2023-04-24 12:10:00,100.57,100.57,100.49,100.51,46621.0,97.1805,97.1805,97.1032,97.1225,46621.0
2023-04-24 12:15:00,100.5,100.54,100.44,100.5,181390.0,97.1129,97.1515,97.0549,97.1129,181390.0
2023-04-24 12:20:00,100.51,100.6,100.51,100.59,44116.0,97.1225,97.2095,97.1225,97.1998,44116.0
2023-04-24 12:25:00,100.59,100.61,100.55,100.58,37744.0,97.1998,97.2192,97.1612,97.1902,37744.0
2023-04-24 12:30:00,100.58,100.63,100.57,100.6,16792.0,97.1902,97.2385,97.1805,97.2095,16792.0
2023-04-24 12:35:00,100.61,100.65,100.6,100.65,37180.0,97.2192,97.2578,97.2095,97.2578,37180.0
2023-04-24 12:40:00,100.66,100.71,100.64,100.64,34447.0,97.2675,97.3158,97.2482,97.2482,34447.0
2023-04-24 12:45:00,100.65,100.68,100.64,100.68,39110.0,97.2578,97.2868,97.2482,97.2868,39110.0
2023-04-24 12:50:00,100.67,100.72,100.66,100.68,51507.0,97.2771,97.3255,97.2675,97.2868,51507.0
2023-04-24 12:55:00,100.68,100.72,100.67,100.72,32995.0,97.2868,97.3255,97.2771,97.3255,32995.0
2023-04-24 13:00:00,100.72,100.73,100.64,100.67,25715.0,97.3255,97.3351,97.2482,97.2771,25715.0
2023-04-24 13:05:00,100.67,100.67,100.6,100.61,25703.0,97.2771,97.2771,97.2095,97.2192,25703.0
2023-04-24 13:10:00,100.6,100.65,100.6,100.64,39979.0,97.2095,97.2578,97.2095,97.2482,39979.0
2023-04-24 13:15:00,100.64,100.67,100.63,100.64,19809.0,97.2482,97.2771,97.2385,97.2482,19809.0
2023-04-24 13:20:00,100.64,100.68,100.63,100.68,21872.0,97.2482,97.2868,97.2385,97.2868,21872.0
2023-04-24 13:25:00,100.68,100.74,100.68,100.73,61166.0,97.2868,97.3448,97.2868,97.3351,61166.0
2023-04-24 13:30:00,100.73,100.77,100.7,100.7,32570.0,97.3351,97.3738,97.3061,97.3061,32570.0
2023-04-24 13:35:00,100.7,100.73,100.68,100.7,116604.0,97.3061,97.3351,97.2868,97.3061,116604.0
2023-04-24 13:40:00,100.71,100.76,100.71,100.75,158428.0,97.3158,97.3641,97.3158,97.3545,158428.0
2023-04-24 13:45:00,100.76,100.77,100.73,100.75,37932.0,97.3641,97.3738,97.3351,97.3545,37932.0
2023-04-24 13:50:00,100.75,100.8,100.75,100.79,68933.0,97.3545,97.4028,97.3545,97.3931,68933.0
2023-04-24 13:55:00,100.8,100.81,100.75,100.76,56920.0,97.4028,97.4124,97.3545,97.3641,56920.0
2023-04-24 14:00:00,100.77,100.81,100.77,100.78,40596.0,97.3738,97.4124,97.3738,97.3834,40596.0
2023-04-24 14:05:00,100.79,100.8,100.68,100.68,72212.0,97.3931,97.4028,97.2868,97.2868,72212.0
2023-04-24 14:10:00,100.68,100.7,100.65,100.67,39912.0,97.2868,97.3061,97.2578,97.2771,39912.0
2023-04-24 14:15:00,100.67,100.68,100.62,100.63,130127.0,97.2771,97.2868,97.2288,97.2385,130127.0
2023-04-24 14:20:00,100.62,100.63,100.6,100.6,22285.0,97.2288,97.2385,97.2095,97.2095,22285.0
2023-04-24 14:25:00,100.6,100.67,100.59,100.66,78193.0,97.2095,97.2771,97.1998,97.2675,78193.0
2023-04-24 14:30:00,100.67,100.69,100.65,100.67,65769.0,97.2771,97.2965,97.2578,97.2771,65769.0
2023-04-24 14:35:00,100.67,100.7,100.63,100.63,36708.0,97.2771,97.3061,97.2385,97.2385,36708.0
2023-04-24 14:40:00,100.63,100.66,100.62,100.65,32411.0,97.2385,97.2675,97.2288,97.2578,32411.0
2023-04-24 14:45:00,100.65,100.68,100.63,100.68,45677.0,97.2578,97.2868,97.2385,97.2868,45677.0
2023-04-24 14:50:00,100.68,100.72,100.67,100.69,45671.0,97.2868,97.3255,97.2771,97.2965,45671.0
2023-04-24 14:55:00,100.69,100.73,100.68,100.72,36884.0,97.2965,97.3351,97.2868,97.3255,36884.0
2023-04-24 15:00:00,100.73,100.79,100.73,100.78,60693.0,97.3351,97.3931,97.3351,97.3834,60693.0
2023-04-24 15:05:00,100.78,100.79,100.71,100.77,76420.0,97.3834,97.3931,97.3158,97.3738,76420.0
2023-04-24 15:10:00,100.76,100.9,100.76,100.89,135908.0,97.3641,97.4994,97.3641,97.4897,135908.0
2023-04-24 15:15:00,100.89,100.9,100.79,100.83,74666.0,97.4897,97.4994,97.3931,97.4318,74666.0
2023-04-24 15:20:00,100.83,100.84,100.78,100.8,64894.0,97.4318,97.4414,97.3834,97.4028,64894.0
2023-04-24 15:25:00,100.79,100.81,100.74,100.77,126901.0,97.3931,97.4124,97.3448,97.3738,126901.0
2023-04-24 15:30:00,100.77,100.79,100.73,100.75,92136.0,97.3738,97.3931,97.3351,97.3545,92136.0
2023-04-24 15:35:00,100.74,100.76,100.68,100.71,136132.0,97.3448,97.3641,97.2868,97.3158,136132.0
2023-04-24 15:40:00,100.7,100.77,100.7,100.76,127709.0,97.3061,97.3738,97.3061,97.3641,127709.0
2023-04-24 15:45:00,100.76,100.87,100.75,100.87,217102.0,97.3641,97.4704,97.3545,97.4704,217102.0
2023-04-24 15:50:00,100.86,100.87,100.76,100.82,292633.0,97.4607,97.4704,97.3641,97.4221,292633.0
2023-04-24 15:55:00,100.83,100.87,100.78,100.86,398278.0,97.4318,97.4704,97.3834,97.4607,398278.0
2023-04-25 09:30:00,100.25,100.29,100.03,100.12,491057.0,96.8713,96.91,96.6587,96.7457,491057.0
2023-04-25 09:35:00,100.11,100.18,99.9,99.95,215146.0,96.736,96.8037,96.5331,96.5814,215146.0
2023-04-25 09:40:00,99.95,100.01,99.85,99.9,180647.0,96.5814,96.6394,96.4848,96.5331,180647.0
2023-04-25 09:45:00,99.9,99.9,99.65,99.83,275070.0,96.5331,96.5331,96.2915,96.4655,275070.0
2023-04-25 09:50:00,99.82,99.84,99.68,99.82,186347.0,96.4558,96.4751,96.3205,96.4558,186347.0
2023-04-25 09:55:00,99.82,99.93,99.82,99.93,95704.0,96.4558,96.5621,96.4558,96.5621,95704.0
2023-04-25 10:00:00,99.92,100.07,99.9,100.06,147643.0,96.5524,96.6974,96.5331,96.6877,147643.0
2023-04-25 10:05:00,100.06,100.14,100.02,100.04,104226.0,96.6877,96.765,96.6491,96.6684,104226.0
2023-04-25 10:10:00,100.03,100.03,99.85,99.91,125334.0,96.6587,96.6587,96.4848,96.5428,125334.0
2023-04-25 10:15:00,99.9,99.91,99.81,99.83,76426.0,96.5331,96.5428,96.4461,96.4655,76426.0
2023-04-25 10:20:00,99.83,99.88,99.77,99.81,116069.0,96.4655,96.5138,96.4075,96.4461,116069.0
2023-04-25 10:25:00,99.81,99.87,99.76,99.8,153830.0,96.4461,96.5041,96.3978,96.4365,153830.0
2023-04-25 10:30:00,99.8,99.8,99.6,99.62,210178.0,96.4365,96.4365,96.2432,96.2625,210178.0
2023-04-25 10:35:00,99.62,99.62,99.51,99.53,192351.0,96.2625,96.2625,96.1562,96.1756,192351.0
2023-04-25 10:40:00,99.53,99.66,99.52,99.6,127318.0,96.1756,96.3012,96.1659,96.2432,127318.0
2023-04-25 10:45:00,99.61,99.76,99.54,99.75,77145.0,96.2529,96.3978,96.1852,96.3882,77145.0
2023-04-25 10:50:00,99.75,99.85,99.75,99.79,92125.0,96.3882,96.4848,96.3882,96.4268,92125.0
2023-04-25 10:55:00,99.79,99.93,99.79,99.9,96171.0,96.4268,96.5621,96.4268,96.5331,96171.0
2023-04-25 11:00:00,99.91,99.94,99.84,99.86,130281.0,96.5428,96.5718,96.4751,96.4944,130281.0
2023-04-25 11:05:00,99.86,99.94,99.83,99.91,61874.0,96.4944,96.5718,96.4655,96.5428,61874.0
2023-04-25 11:10:00,99.91,99.96,99.9,99.92,154916.0,96.5428,96.5911,96.5331,96.5524,154916.0
2023-04-25 11:15:00,99.91,99.94,99.87,99.91,38353.0,96.5428,96.5718,96.5041,96.5428,38353.0
2023-04-25 11:20:00,99.91,99.95,99.74,99.74,119553.0,96.5428,96.5814,96.3785,96.3785,119553.0
2023-04-25 11:25:00,99.74,99.78,99.71,99.74,49979.0,96.3785,96.4171,96.3495,96.3785,49979.0
2023-04-25 11:30:00,99.73,99.73,99.6,99.61,49286.0,96.3688,96.3688,96.2432,96.2529,49286.0
2023-04-25 11:35:00,99.61,99.62,99.53,99.56,61421.0,96.2529,96.2625,96.1756,96.2046,61421.0
2023-04-25 11:40:00,99.55,99.58,99.47,99.56,108555.0,96.1949,96.2239,96.1176,96.2046,108555.0
2023-04-25 11:45:00,99.56,99.59,99.49,99.52,218386.0,96.2046,96.2335,96.1369,96.1659,218386.0
2023-04-25 11:50:00,99.52,99.52,99.4,99.42,116490.0,96.1659,96.1659,96.05,96.0693,116490.0
2023-04-25 11:55:00,99.42,99.44,99.37,99.38,109266.0,96.0693,96.0886,96.021,96.0306,109266.0
2023-04-25 12:00:00,99.37,99.42,99.31,99.34,65761.0,96.021,96.0693,95.963,95.992,65761.0
2023-04-25 12:05:00,99.34,99.41,99.34,99.37,139142.0,95.992,96.0596,95.992,96.021,139142.0
2023-04-25 12:10:00,99.38,99.39,99.32,99.36,123311.0,96.0306,96.0403,95.9726,96.0113,123311.0
2023-04-25 12:15:00,99.36,99.45,99.35,99.42,98615.0,96.0113,96.0983,96.0016,96.0693,98615.0
2023-04-25 12:20:00,99.42,99.5,99.41,99.47,84625.0,96.0693,96.1466,96.0596,96.1176,84625.0
2023-04-25 12:25:00,99.45,99.46,99.4,99.42,48241.0,96.0983,96.1079,96.05,96.0693,48241.0
2023-04-25 12:30:00,99.41,99.43,99.36,99.37,54706.0,96.0596,96.0789,96.0113,96.021,54706.0
2023-04-25 12:35:00,99.37,99.44,99.35,99.42,32477.0,96.021,96.0886,96.0016,96.0693,32477.0
2023-04-25 12:40:00,99.42,99.51,99.41,99.47,128150.0,96.0693,96.1562,96.0596,96.1176,128150.0
2023-04-25 12:45:00,99.46,99.47,99.37,99.38,43800.0,96.1079,96.1176,96.021,96.0306,43800.0
2023-04-25 12:50:00,99.37,99.41,99.33,99.34,43482.0,96.021,96.0596,95.9823,95.992,43482.0
2023-04-25 12:55:00,99.34,99.36,99.31,99.34,50521.0,95.992,96.0113,95.963,95.992,50521.0
2023-04-25 13:00:00,99.33,99.42,99.33,99.39,43771.0,95.9823,96.0693,95.9823,96.0403,43771.0
2023-04-25 13:05:00,99.38,99.4,99.28,99.29,50754.0,96.0306,96.05,95.934,95.9437,50754.0
2023-04-25 13:10:00,99.28,99.32,99.14,99.14,98994.0,95.934,95.9726,95.7987,95.7987,98994.0
2023-04-25 13:15:00,99.14,99.16,98.93,99.03,89285.0,95.7987,95.818,95.5958,95.6924,89285.0
2023-04-25 13:20:00,99.02,99.08,98.93,98.98,123842.0,95.6828,95.7407,95.5958,95.6441,123842.0
2023-04-25 13:25:00,98.98,99.03,98.93,99.03,100969.0,95.6441,95.6924,95.5958,95.6924,100969.0
2023-04-25 13:30:00,99.01,99.02,98.94,98.98,138146.0,95.6731,95.6828,95.6055,95.6441,138146.0
2023-04-25 13:35:00,98.99,99.07,98.99,99.04,105844.0,95.6538,95.7311,95.6538,95.7021,105844.0
2023-04-25 13:40:00,99.03,99.11,98.98,99.11,104820.0,95.6924,95.7697,95.6441,95.7697,104820.0
2023-04-25 13:45:00,99.11,99.12,98.99,99.02,96240.0,95.7697,95.7794,95.6538,95.6828,96240.0
2023-04-25 13:50:00,99.03,99.04,98.98,99.01,36177.0,95.6924,95.7021,95.6441,95.6731,36177.0
2023-04-25 13:55:00,99.01,99.09,99.0,99.04,42586.0,95.6731,95.7504,95.6634,95.7021,42586.0
2023-04-25 14:00:00,99.05,99.09,98.96,98.97,53403.0,95.7117,95.7504,95.6248,95.6344,53403.0
2023-04-25 14:05:00,98.98,99.06,98.95,98.97,79928.0,95.6441,95.7214,95.6151,95.6344,79928.0
2023-04-25 14:10:00,98.97,99.01,98.95,98.99,78192.0,95.6344,95.6731,95.6151,95.6538,78192.0
2023-04-25 14:15:00,98.99,99.05,98.93,98.97,78740.0,95.6538,95.7117,95.5958,95.6344,78740.0
2023-04-25 14:20:00,98.97,99.05,98.94,99.03,87490.0,95.6344,95.7117,95.6055,95.6924,87490.0
2023-04-25 14:25:00,99.03,99.13,99.03,99.13,66642.0,95.6924,95.7891,95.6924,95.7891,66642.0
2023-04-25 14:30:00,99.12,99.15,99.09,99.1,33207.0,95.7794,95.8084,95.7504,95.7601,33207.0
2023-04-25 14:35:00,99.09,99.16,99.08,99.15,56105.0,95.7504,95.818,95.7407,95.8084,56105.0
2023-04-25 14:40:00,99.14,99.15,98.99,99.0,103881.0,95.7987,95.8084,95.6538,95.6634,103881.0
2023-04-25 14:45:00,99.01,99.06,98.95,99.06,75460.0,95.6731,95.7214,95.6151,95.7214,75460.0
2023-04-25 14:50:00,99.07,99.1,98.97,98.97,52505.0,95.7311,95.7601,95.6344,95.6344,52505.0
2023-04-25 14:55:00,98.97,99.01,98.93,98.95,56145.0,95.6344,95.6731,95.5958,95.6151,56145.0
2023-04-25 15:00:00,98.95,99.02,98.92,98.93,61473.0,95.6151,95.6828,95.5861,95.5958,61473.0
2023-04-25 15:05:00,98.93,99.07,98.93,99.0,79464.0,95.5958,95.7311,95.5958,95.6634,79464.0
2023-04-25 15:10:00,99.01,99.09,98.99,99.09,129393.0,95.6731,95.7504,95.6538,95.7504,129393.0
2023-04-25 15:15:00,99.1,99.15,99.09,99.13,65719.0,95.7601,95.8084,95.7504,95.7891,65719.0
2023-04-25 15:20:00,99.13,99.23,99.13,99.2,108046.0,95.7891,95.8857,95.7891,95.8567,108046.0
2023-04-25 15:25:00,99.2,99.21,99.09,99.11,156707.0,95.8567,95.8664,95.7504,95.7697,156707.0
2023-04-25 15:30:00,99.12,99.17,99.08,99.09,215721.0,95.7794,95.8277,95.7407,95.7504,215721.0
2023-04-25 15:35:00,99.09,99.11,99.01,99.04,193720.0,95.7504,95.7697,95.6731,95.7021,193720.0
2023-04-25 15:40:00,99.05,99.12,99.01,99.05,532161.0,95.7117,95.7794,95.6731,95.7117,532161.0
2023-04-25 15:45:00,99.05,99.12,99.02,99.04,610684.0,95.7117,95.7794,95.6828,95.7021,610684.0
2023-04-25 15:50:00,99.03,99.13,98.98,99.05,594712.0,95.6924,95.7891,95.6441,95.7117,594712.0
2023-04-25 15:55:00,99.05,99.06,98.98,99.01,761354.0,95.7117,95.7214,95.6441,95.6731,761354.0
2023-04-26 09:30:00,98.42,98.61,98.19,98.45,417809.0,95.103,95.2866,94.8807,95.132,417809.0
2023-04-26 09:35:00,98.44,98.45,98.25,98.32,352965.0,95.1223,95.132,94.9387,95.0064,352965.0
2023-04-26 09:40:00,98.32,98.44,98.26,98.37,294183.0,95.0064,95.1223,94.9484,95.0547,294183.0
2023-04-26 09:45:00,98.38,98.44,98.31,98.35,201105.0,95.0643,95.1223,94.9967,95.0353,201105.0
2023-04-26 09:50:00,98.35,98.47,98.22,98.31,254756.0,95.0353,95.1513,94.9097,94.9967,254756.0
2023-04-26 09:55:00,98.32,98.33,98.15,98.24,298865.0,95.0064,95.016,94.8421,94.929,298865.0
2023-04-26 10:00:00,98.25,98.25,98.12,98.22,207512.0,94.9387,94.9387,94.8131,94.9097,207512.0
2023-04-26 10:05:00,98.22,98.32,98.12,98.16,304448.0,94.9097,95.0064,94.8131,94.8517,304448.0
2023-04-26 10:10:00,98.16,98.19,98.02,98.02,166929.0,94.8517,94.8807,94.7165,94.7165,166929.0
2023-04-26 10:15:00,98.02,98.04,97.72,97.81,1288752.0,94.7165,94.7358,94.4266,94.5135,1288752.0
2023-04-26 10:20:00,97.8,97.91,97.71,97.71,344085.0,94.5039,94.6102,94.4169,94.4169,344085.0
2023-04-26 10:25:00,97.71,97.8,97.65,97.75,150358.0,94.4169,94.5039,94.3589,94.4556,150358.0
2023-04-26 10:30:00,97.76,97.83,97.64,97.69,274575.0,94.4652,94.5329,94.3493,94.3976,274575.0
2023-04-26 10:35:00,97.68,97.77,97.66,97.73,202427.0,94.3879,94.4749,94.3686,94.4362,202427.0
2023-04-26 10:40:00,97.73,97.8,97.66,97.79,171716.0,94.4362,94.5039,94.3686,94.4942,171716.0
2023-04-26 10:45:00,97.79,97.81,97.63,97.69,123918.0,94.4942,94.5135,94.3396,94.3976,123918.0
2023-04-26 10:50:00,97.68,97.86,97.64,97.8,206914.0,94.3879,94.5619,94.3493,94.5039,206914.0
2023-04-26 10:55:00,97.8,97.9,97.74,97.88,179129.0,94.5039,94.6005,94.4459,94.5812,179129.0
2023-04-26 11:00:00,97.88,97.98,97.84,97.97,164139.0,94.5812,94.6778,94.5425,94.6681,164139.0
2023-04-26 11:05:00,97.97,98.13,97.96,98.1,120188.0,94.6681,94.8228,94.6585,94.7938,120188.0
2023-04-26 11:10:00,98.1,98.19,98.08,98.16,85232.0,94.7938,94.8807,94.7744,94.8517,85232.0
2023-04-26 11:15:00,98.17,98.2,98.1,98.11,72097.0,94.8614,94.8904,94.7938,94.8034,72097.0
2023-04-26 11:20:00,98.1,98.16,98.0,98.03,140786.0,94.7938,94.8517,94.6971,94.7261,140786.0
2023-04-26 11:25:00,98.02,98.1,97.95,98.09,130508.0,94.7165,94.7938,94.6488,94.7841,130508.0
2023-04-26 11:30:00,98.1,98.13,98.04,98.06,46736.0,94.7938,94.8228,94.7358,94.7551,46736.0
2023-04-26 11:35:00,98.06,98.06,97.85,97.91,177238.0,94.7551,94.7551,94.5522,94.6102,177238.0
2023-04-26 11:40:00,97.91,97.97,97.88,97.94,64590.0,94.6102,94.6681,94.5812,94.6392,64590.0
2023-04-26 11:45:00,97.94,98.04,97.93,98.01,48129.0,94.6392,94.7358,94.6295,94.7068,48129.0
2023-04-26 11:50:00,98.01,98.02,97.88,97.93,56135.0,94.7068,94.7165,94.5812,94.6295,56135.0
2023-04-26 11:55:00,97.93,97.99,97.9,97.94,51143.0,94.6295,94.6875,94.6005,94.6392,51143.0
2023-04-26 12:00:00,97.94,98.09,97.94,98.08,134022.0,94.6392,94.7841,94.6392,94.7744,134022.0
2023-04-26 12:05:00,98.08,98.13,98.05,98.1,81867.0,94.7744,94.8228,94.7455,94.7938,81867.0
2023-04-26 12:10:00,98.1,98.18,98.07,98.16,50680.0,94.7938,94.8711,94.7648,94.8517,50680.0
2023-04-26 12:15:00,98.15,98.19,98.02,98.03,194416.0,94.8421,94.8807,94.7165,94.7261,194416.0
2023-04-26 12:20:00,98.03,98.04,97.94,97.98,40056.0,94.7261,94.7358,94.6392,94.6778,40056.0
2023-04-26 12:25:00,97.98,97.99,97.92,97.96,39191.0,94.6778,94.6875,94.6198,94.6585,39191.0
2023-04-26 12:30:00,97.95,97.97,97.91,97.91,49741.0,94.6488,94.6681,94.6102,94.6102,49741.0
2023-04-26 12:35:00,97.91,98.01,97.88,98.01,44967.0,94.6102,94.7068,94.5812,94.7068,44967.0
2023-04-26 12:40:00,98.01,98.05,97.96,98.0,47167.0,94.7068,94.7455,94.6585,94.6971,47167.0
2023-04-26 12:45:00,97.99,98.0,97.91,97.97,46219.0,94.6875,94.6971,94.6102,94.6681,46219.0
2023-04-26 12:50:00,97.96,98.0,97.92,97.98,59351.0,94.6585,94.6971,94.6198,94.6778,59351.0
2023-04-26 12:55:00,97.98,98.04,97.97,98.02,47389.0,94.6778,94.7358,94.6681,94.7165,47389.0
2023-04-26 13:00:00,98.02,98.12,98.02,98.12,137119.0,94.7165,94.8131,94.7165,94.8131,137119.0
2023-04-26 13:05:00,98.11,98.12,97.95,97.98,90652.0,94.8034,94.8131,94.6488,94.6778,90652.0
2023-04-26 13:10:00,97.97,97.97,97.92,97.97,50597.0,94.6681,94.6681,94.6198,94.6681,50597.0
2023-04-26 13:15:00,97.98,97.98,97.85,97.86,109773.0,94.6778,94.6778,94.5522,94.5619,109773.0
2023-04-26 13:20:00,97.86,97.86,97.78,97.78,94710.0,94.5619,94.5619,94.4846,94.4846,94710.0
2023-04-26 13:25:00,97.78,97.79,97.71,97.78,37050.0,94.4846,94.4942,94.4169,94.4846,37050.0
2023-04-26 13:30:00,97.77,97.78,97.73,97.76,34710.0,94.4749,94.4846,94.4362,94.4652,34710.0
2023-04-26 13:35:00,97.76,97.78,97.69,97.7,59455.0,94.4652,94.4846,94.3976,94.4072,59455.0
2023-04-26 13:40:00,97.7,97.71,97.65,97.66,56795.0,94.4072,94.4169,94.3589,94.3686,56795.0
2023-04-26 13:45:00,97.65,97.67,97.56,97.56,102693.0,94.3589,94.3783,94.272,94.272,102693.0
2023-04-26 13:50:00,97.56,97.57,97.46,97.51,97605.0,94.272,94.2816,94.1753,94.2237,97605.0
2023-04-26 13:55:00,97.51,97.51,97.38,97.45,176420.0,94.2237,94.2237,94.098,94.1657,176420.0
2023-04-26 14:00:00,97.45,97.47,97.38,97.4,80632.0,94.1657,94.185,94.098,94.1174,80632.0
2023-04-26 14:05:00,97.4,97.41,97.34,97.38,200069.0,94.1174,94.127,94.0594,94.098,200069.0
2023-04-26 14:10:00,97.37,97.44,97.34,97.44,190043.0,94.0884,94.156,94.0594,94.156,190043.0
2023-04-26 14:15:00,97.44,97.45,97.37,97.38,83630.0,94.156,94.1657,94.0884,94.098,83630.0
2023-04-26 14:20:00,97.38,97.48,97.35,97.47,153251.0,94.098,94.1947,94.069,94.185,153251.0
2023-04-26 14:25:00,97.48,97.56,97.47,97.55,85580.0,94.1947,94.272,94.185,94.2623,85580.0
2023-04-26 14:30:00,97.55,97.57,97.48,97.48,149491.0,94.2623,94.2816,94.1947,94.1947,149491.0
2023-04-26 14:35:00,97.48,97.48,97.36,97.37,206326.0,94.1947,94.1947,94.0787,94.0884,206326.0
2023-04-26 14:40:00,97.36,97.37,97.25,97.27,119469.0,94.0787,94.0884,93.9724,93.9917,119469.0
2023-04-26 14:45:00,97.27,97.27,97.2,97.2,134037.0,93.9917,93.9917,93.9241,93.9241,134037.0
2023-04-26 14:50:00,97.2,97.23,97.16,97.19,110122.0,93.9241,93.9531,93.8854,93.9144,110122.0
2023-04-26 14:55:00,97.19,97.23,97.16,97.21,140466.0,93.9144,93.9531,93.8854,93.9338,140466.0
2023-04-26 15:00:00,97.21,97.22,97.14,97.14,220153.0,93.9338,93.9434,93.8661,93.8661,220153.0
2023-04-26 15:05:00,97.14,97.22,97.12,97.21,269987.0,93.8661,93.9434,93.8468,93.9338,269987.0
2023-04-26 15:10:00,97.21,97.32,97.2,97.25,175303.0,93.9338,94.0401,93.9241,93.9724,175303.0
2023-04-26 15:15:00,97.25,97.25,97.1,97.11,112191.0,93.9724,93.9724,93.8275,93.8371,112191.0
2023-04-26 15:20:00,97.11,97.12,97.03,97.04,102533.0,93.8371,93.8468,93.7598,93.7695,102533.0
2023-04-26 15:25:00,97.03,97.14,97.02,97.09,219306.0,93.7598,93.8661,93.7502,93.8178,219306.0
2023-04-26 15:30:00,97.1,97.15,97.03,97.03,173809.0,93.8275,93.8758,93.7598,93.7598,173809.0
2023-04-26 15:35:00,97.03,97.09,97.02,97.05,246074.0,93.7598,93.8178,93.7502,93.7792,246074.0
2023-04-26 15:40:00,97.06,97.08,96.99,97.04,402295.0,93.7888,93.8081,93.7212,93.7695,402295.0
2023-04-26 15:45:00,97.03,97.09,96.95,97.01,446114.0,93.7598,93.8178,93.6825,93.7405,446114.0
2023-04-26 15:50:00,97.01,97.15,96.92,97.09,699845.0,93.7405,93.8758,93.6535,93.8178,699845.0
2023-04-26 15:55:00,97.1,97.27,97.1,97.13,764893.0,93.8275,93.9917,93.8275,93.8565,764893.0
2023-04-27 09:30:00,97.41,97.57,97.3,97.4,470852.0,94.127,94.2816,94.0207,94.1174,470852.0
2023-04-27 09:35:00,97.4,97.53,97.26,97.47,478317.0,94.1174,94.243,93.9821,94.185,478317.0
2023-04-27 09:40:00,97.47,97.68,97.46,97.48,520193.0,94.185,94.3879,94.1753,94.1947,520193.0
2023-04-27 09:45:00,97.49,97.62,97.37,97.61,169546.0,94.2043,94.3299,94.0884,94.3203,169546.0
2023-04-27 09:50:00,97.62,97.72,97.56,97.71,202301.0,94.3299,94.4266,94.272,94.4169,202301.0
2023-04-27 09:55:00,97.72,97.98,97.66,97.92,371825.0,94.4266,94.6778,94.3686,94.6198,371825.0
2023-04-27 10:00:00,97.93,97.93,97.7,97.74,437899.0,94.6295,94.6295,94.4072,94.4459,437899.0
2023-04-27 10:05:00,97.74,97.76,97.55,97.67,127455.0,94.4459,94.4652,94.2623,94.3783,127455.0
2023-04-27 10:10:00,97.66,97.96,97.63,97.95,141084.0,94.3686,94.6585,94.3396,94.6488,141084.0
2023-04-27 10:15:00,97.96,97.97,97.85,97.91,127374.0,94.6585,94.6681,94.5522,94.6102,127374.0
2023-04-27 10:20:00,97.9,98.01,97.87,97.99,45482.0,94.6005,94.7068,94.5715,94.6875,45482.0
2023-04-27 10:25:00,97.99,98.0,97.76,97.93,195788.0,94.6875,94.6971,94.4652,94.6295,195788.0
2023-04-27 10:30:00,97.94,97.95,97.82,97.85,133538.0,94.6392,94.6488,94.5232,94.5522,133538.0
2023-04-27 10:35:00,97.84,97.88,97.77,97.81,133333.0,94.5425,94.5812,94.4749,94.5135,133333.0
2023-04-27 10:40:00,97.82,97.83,97.65,97.79,130049.0,94.5232,94.5329,94.3589,94.4942,130049.0
2023-04-27 10:45:00,97.79,97.87,97.75,97.82,160050.0,94.4942,94.5715,94.4556,94.5232,160050.0
2023-04-27 10:50:00,97.82,97.82,97.6,97.63,132615.0,94.5232,94.5232,94.3106,94.3396,132615.0
2023-04-27 10:55:00,97.62,97.63,97.52,97.54,90885.0,94.3299,94.3396,94.2333,94.2526,90885.0
2023-04-27 11:00:00,97.56,97.58,97.45,97.5,129798.0,94.272,94.2913,94.1657,94.214,129798.0
2023-04-27 11:05:00,97.51,97.53,97.4,97.41,79086.0,94.2237,94.243,94.1174,94.127,79086.0
2023-04-27 11:10:00,97.42,97.45,97.34,97.43,58820.0,94.1367,94.1657,94.0594,94.1463,58820.0
2023-04-27 11:15:00,97.43,97.47,97.37,97.43,83344.0,94.1463,94.185,94.0884,94.1463,83344.0
2023-04-27 11:20:00,97.43,97.56,97.36,97.55,1093994.0,94.1463,94.272,94.0787,94.2623,1093994.0
2023-04-27 11:25:00,97.55,97.73,97.54,97.7,173547.0,94.2623,94.4362,94.2526,94.4072,173547.0
2023-04-27 11:30:00,97.7,97.85,97.7,97.75,266101.0,94.4072,94.5522,94.4072,94.4556,266101.0
2023-04-27 11:35:00,97.76,97.82,97.7,97.75,138142.0,94.4652,94.5232,94.4072,94.4556,138142.0
2023-04-27 11:40:00,97.75,97.86,97.72,97.82,87689.0,94.4556,94.5619,94.4266,94.5232,87689.0
2023-04-27 11:45:00,97.82,97.89,97.82,97.87,73888.0,94.5232,94.5908,94.5232,94.5715,73888.0
2023-04-27 11:50:00,97.88,97.99,97.87,97.95,75116.0,94.5812,94.6875,94.5715,94.6488,75116.0
2023-04-27 11:55:00,97.96,98.12,97.96,98.12,105635.0,94.6585,94.8131,94.6585,94.8131,105635.0
2023-04-27 12:00:00,98.12,98.28,98.11,98.23,102291.0,94.8131,94.9677,94.8034,94.9194,102291.0
2023-04-27 12:05:00,98.23,98.3,98.22,98.27,49666.0,94.9194,94.987,94.9097,94.958,49666.0
2023-04-27 12:10:00,98.27,98.27,98.18,98.25,80264.0,94.958,94.958,94.8711,94.9387,80264.0
2023-04-27 12:15:00,98.25,98.31,98.24,98.28,55984.0,94.9387,94.9967,94.929,94.9677,55984.0
2023-04-27 12:20:00,98.27,98.34,98.27,98.34,35642.0,94.958,95.0257,94.958,95.0257,35642.0
2023-04-27 12:25:00,98.34,98.37,98.29,98.31,48765.0,95.0257,95.0547,94.9774,94.9967,48765.0
2023-04-27 12:30:00,98.31,98.35,98.29,98.33,69261.0,94.9967,95.0353,94.9774,95.016,69261.0
2023-04-27 12:35:00,98.33,98.37,98.3,98.31,34099.0,95.016,95.0547,94.987,94.9967,34099.0
2023-04-27 12:40:00,98.3,98.31,98.25,98.27,149016.0,94.987,94.9967,94.9387,94.958,149016.0
2023-04-27 12:45:00,98.27,98.33,98.25,98.33,94117.0,94.958,95.016,94.9387,95.016,94117.0
2023-04-27 12:50:00,98.33,98.4,98.32,98.33,42511.0,95.016,95.0837,95.0064,95.016,42511.0
2023-04-27 12:55:00,98.33,98.37,98.3,98.34,69752.0,95.016,95.0547,94.987,95.0257,69752.0
2023-04-27 13:00:00,98.34,98.43,98.34,98.4,72929.0,95.0257,95.1126,95.0257,95.0837,72929.0
2023-04-27 13:05:00,98.39,98.4,98.35,98.4,27546.0,95.074,95.0837,95.0353,95.0837,27546.0
2023-04-27 13:10:00,98.39,98.41,98.34,98.37,69284.0,95.074,95.0933,95.0257,95.0547,69284.0
2023-04-27 13:15:00,98.37,98.43,98.36,98.36,60695.0,95.0547,95.1126,95.045,95.045,60695.0
2023-04-27 13:20:00,98.37,98.43,98.37,98.4,25209.0,95.0547,95.1126,95.0547,95.0837,25209.0
2023-04-27 13:25:00,98.41,98.41,98.33,98.35,33502.0,95.0933,95.0933,95.016,95.0353,33502.0
2023-04-27 13:30:00,98.36,98.5,98.35,98.5,150067.0,95.045,95.1803,95.0353,95.1803,150067.0
2023-04-27 13:35:00,98.5,98.55,98.45,98.52,81752.0,95.1803,95.2286,95.132,95.1996,81752.0
2023-04-27 13:40:00,98.53,98.59,98.51,98.58,79381.0,95.2093,95.2673,95.1899,95.2576,79381.0
2023-04-27 13:45:00,98.58,98.71,98.56,98.64,101605.0,95.2576,95.3832,95.2383,95.3156,101605.0
2023-04-27 13:50:00,98.65,98.7,98.62,98.64,75218.0,95.3252,95.3735,95.2962,95.3156,75218.0
2023-04-27 13:55:00,98.63,98.64,98.57,98.58,113206.0,95.3059,95.3156,95.2479,95.2576,113206.0
2023-04-27 14:00:00,98.58,98.66,98.56,98.65,126307.0,95.2576,95.3349,95.2383,95.3252,126307.0
2023-04-27 14:05:00,98.64,98.65,98.58,98.62,71011.0,95.3156,95.3252,95.2576,95.2962,71011.0
2023-04-27 14:10:00,98.62,98.68,98.61,98.66,114588.0,95.2962,95.3542,95.2866,95.3349,114588.0
2023-04-27 14:15:00,98.66,98.8,98.65,98.8,104391.0,95.3349,95.4702,95.3252,95.4702,104391.0
2023-04-27 14:20:00,98.8,98.81,98.73,98.77,138213.0,95.4702,95.4798,95.4025,95.4412,138213.0
2023-04-27 14:25:00,98.77,98.86,98.75,98.84,176286.0,95.4412,95.5282,95.4219,95.5088,176286.0
2023-04-27 14:30:00,98.84,98.93,98.81,98.9,85315.0,95.5088,95.5958,95.4798,95.5668,85315.0
2023-04-27 14:35:00,98.9,98.95,98.83,98.89,173382.0,95.5668,95.6151,95.4992,95.5571,173382.0
2023-04-27 14:40:00,98.9,98.94,98.87,98.93,91387.0,95.5668,95.6055,95.5378,95.5958,91387.0
2023-04-27 14:45:00,98.93,98.97,98.88,98.95,57507.0,95.5958,95.6344,95.5475,95.6151,57507.0
2023-04-27 14:50:00,98.95,99.05,98.94,99.01,91142.0,95.6151,95.7117,95.6055,95.6731,91142.0
2023-04-27 14:55:00,99.01,99.15,99.0,99.14,143120.0,95.6731,95.8084,95.6634,95.7987,143120.0
2023-04-27 15:00:00,99.14,99.16,99.09,99.14,115726.0,95.7987,95.818,95.7504,95.7987,115726.0
2023-04-27 15:05:00,99.14,99.14,99.02,99.04,200561.0,95.7987,95.7987,95.6828,95.7021,200561.0
2023-04-27 15:10:00,99.04,99.05,98.96,99.01,141337.0,95.7021,95.7117,95.6248,95.6731,141337.0
2023-04-27 15:15:00,99.01,99.09,99.0,99.07,101699.0,95.6731,95.7504,95.6634,95.7311,101699.0
2023-04-27 15:20:00,99.09,99.1,98.98,99.02,359515.0,95.7504,95.7601,95.6441,95.6828,359515.0
2023-04-27 15:25:00,99.01,99.02,98.95,98.98,138235.0,95.6731,95.6828,95.6151,95.6441,138235.0
2023-04-27 15:30:00,98.98,99.03,98.96,98.97,185102.0,95.6441,95.6924,95.6248,95.6344,185102.0
2023-04-27 15:35:00,98.96,99.01,98.93,98.95,209317.0,95.6248,95.6731,95.5958,95.6151,209317.0
2023-04-27 15:40:00,98.95,99.08,98.93,99.05,333721.0,95.6151,95.7407,95.5958,95.7117,333721.0
2023-04-27 15:45:00,99.04,99.12,99.01,99.08,297718.0,95.7021,95.7794,95.6731,95.7407,297718.0
2023-04-27 15:50:00,99.07,99.1,98.99,99.02,576391.0,95.7311,95.7601,95.6538,95.6828,576391.0
2023-04-27 15:55:00,99.02,99.1,98.98,99.09,732968.0,95.6828,95.7601,95.6441,95.7504,732968.0
2023-04-28 09:30:00,98.92,99.37,98.92,99.33,235762.0,95.5861,96.021,95.5861,95.9823,235762.0
2023-04-28 09:35:00,99.35,99.5,99.35,99.49,122296.0,96.0016,96.1466,96.0016,96.1369,122296.0
2023-04-28 09:40:00,99.5,99.53,99.38,99.45,140844.0,96.1466,96.1756,96.0306,96.0983,140844.0
2023-04-28 09:45:00,99.45,99.72,99.44,99.58,142454.0,96.0983,96.3592,96.0886,96.2239,142454.0
2023-04-28 09:50:00,99.58,99.64,99.49,99.6,72773.0,96.2239,96.2819,96.1369,96.2432,72773.0
2023-04-28 09:55:00,99.6,99.64,99.51,99.52,107083.0,96.2432,96.2819,96.1562,96.1659,107083.0
2023-04-28 10:00:00,99.52,99.72,99.49,99.69,115775.0,96.1659,96.3592,96.1369,96.3302,115775.0
2023-04-28 10:05:00,99.68,99.87,99.66,99.83,142897.0,96.3205,96.5041,96.3012,96.4655,142897.0
2023-04-28 10:10:00,99.82,99.97,99.77,99.78,368610.0,96.4558,96.6007,96.4075,96.4171,368610.0
2023-04-28 10:15:00,99.79,99.83,99.72,99.77,154643.0,96.4268,96.4655,96.3592,96.4075,154643.0
2023-04-28 10:20:00,99.78,99.87,99.68,99.75,160979.0,96.4171,96.5041,96.3205,96.3882,160979.0
2023-04-28 10:25:00,99.76,99.84,99.75,99.79,164314.0,96.3978,96.4751,96.3882,96.4268,164314.0
2023-04-28 10:30:00,99.79,99.88,99.69,99.8,170686.0,96.4268,96.5138,96.3302,96.4365,170686.0
2023-04-28 10:35:00,99.8,99.82,99.45,99.61,300240.0,96.4365,96.4558,96.0983,96.2529,300240.0
2023-04-28 10:40:00,99.61,99.75,99.53,99.74,215479.0,96.2529,96.3882,96.1756,96.3785,215479.0
2023-04-28 10:45:00,99.75,99.88,99.69,99.84,54936.0,96.3882,96.5138,96.3302,96.4751,54936.0
2023-04-28 10:50:00,99.85,99.91,99.78,99.9,64553.0,96.4848,96.5428,96.4171,96.5331,64553.0
2023-04-28 10:55:00,99.9,99.9,99.48,99.59,152209.0,96.5331,96.5331,96.1273,96.2335,152209.0
2023-04-28 11:00:00,99.59,99.6,99.33,99.39,80396.0,96.2335,96.2432,95.9823,96.0403,80396.0
2023-04-28 11:05:00,99.39,99.66,99.38,99.66,82507.0,96.0403,96.3012,96.0306,96.3012,82507.0
2023-04-28 11:10:00,99.65,99.8,99.64,99.75,145438.0,96.2915,96.4365,96.2819,96.3882,145438.0
2023-04-28 11:15:00,99.75,99.88,99.73,99.87,82661.0,96.3882,96.5138,96.3688,96.5041,82661.0
2023-04-28 11:20:00,99.87,99.89,99.75,99.76,49873.0,96.5041,96.5234,96.3882,96.3978,49873.0
2023-04-28 11:25:00,99.77,99.83,99.76,99.83,108433.0,96.4075,96.4655,96.3978,96.4655,108433.0
2023-04-28 11:30:00,99.83,99.94,99.79,99.82,68223.0,96.4655,96.5718,96.4268,96.4558,68223.0
2023-04-28 11:35:00,99.83,99.86,99.79,99.81,52897.0,96.4655,96.4944,96.4268,96.4461,52897.0
2023-04-28 11:40:00,99.81,99.89,99.77,99.84,52353.0,96.4461,96.5234,96.4075,96.4751,52353.0
2023-04-28 11:45:00,99.84,99.91,99.75,99.9,61857.0,96.4751,96.5428,96.3882,96.5331,61857.0
2023-04-28 11:50:00,99.9,99.92,99.82,99.9,74220.0,96.5331,96.5524,96.4558,96.5331,74220.0
2023-04-28 11:55:00,99.9,100.03,99.89,99.98,88190.0,96.5331,96.6587,96.5234,96.6104,88190.0
2023-04-28 12:00:00,99.98,100.06,99.93,99.96,40283.0,96.6104,96.6877,96.5621,96.5911,40283.0
2023-04-28 12:05:00,99.96,100.01,99.91,99.95,352326.0,96.5911,96.6394,96.5428,96.5814,352326.0
2023-04-28 12:10:00,99.95,100.04,99.94,100.0,96436.0,96.5814,96.6684,96.5718,96.6297,96436.0
2023-04-28 12:15:00,100.0,100.0,99.92,99.96,99606.0,96.6297,96.6297,96.5524,96.5911,99606.0
2023-04-28 12:20:00,99.95,100.04,99.87,100.01,89344.0,96.5814,96.6684,96.5041,96.6394,89344.0
2023-04-28 12:25:00,100.0,100.02,99.94,100.02,30360.0,96.6297,96.6491,96.5718,96.6491,30360.0
2023-04-28 12:30:00,100.02,100.06,99.98,100.0,59513.0,96.6491,96.6877,96.6104,96.6297,59513.0
2023-04-28 12:35:00,100.01,100.05,99.99,100.0,24143.0,96.6394,96.678,96.6201,96.6297,24143.0
2023-04-28 12:40:00,100.0,100.07,99.95,100.04,36608.0,96.6297,96.6974,96.5814,96.6684,36608.0
2023-04-28 12:45:00,100.05,100.06,99.98,100.0,71588.0,96.678,96.6877,96.6104,96.6297,71588.0
2023-04-28 12:50:00,100.0,100.06,99.99,100.04,41449.0,96.6297,96.6877,96.6201,96.6684,41449.0
2023-04-28 12:55:00,100.04,100.16,100.03,100.15,36772.0,96.6684,96.7843,96.6587,96.7747,36772.0
2023-04-28 13:00:00,100.15,100.16,100.02,100.1,31062.0,96.7747,96.7843,96.6491,96.7264,31062.0
2023-04-28 13:05:00,100.1,100.13,100.03,100.05,38732.0,96.7264,96.7553,96.6587,96.678,38732.0
2023-04-28 13:10:00,100.04,100.1,100.02,100.1,30273.0,96.6684,96.7264,96.6491,96.7264,30273.0
2023-04-28 13:15:00,100.1,100.1,100.01,100.01,51572.0,96.7264,96.7264,96.6394,96.6394,51572.0
2023-04-28 13:20:00,100.02,100.09,100.01,100.07,54400.0,96.6491,96.7167,96.6394,96.6974,54400.0
2023-04-28 13:25:00,100.08,100.1,100.05,100.09,57962.0,96.707,96.7264,96.678,96.7167,57962.0
2023-04-28 13:30:00,100.09,100.14,100.07,100.09,44487.0,96.7167,96.765,96.6974,96.7167,44487.0
2023-04-28 13:35:00,100.09,100.1,99.99,100.05,87873.0,96.7167,96.7264,96.6201,96.678,87873.0
2023-04-28 13:40:00,100.06,100.08,99.97,99.97,75369.0,96.6877,96.707,96.6007,96.6007,75369.0
2023-04-28 13:45:00,99.98,100.02,99.96,99.98,25909.0,96.6104,96.6491,96.5911,96.6104,25909.0
2023-04-28 13:50:00,99.98,99.98,99.88,99.9,66818.0,96.6104,96.6104,96.5138,96.5331,66818.0
2023-04-28 13:55:00,99.9,99.93,99.84,99.93,17835.0,96.5331,96.5621,96.4751,96.5621,17835.0
2023-04-28 14:00:00,99.94,100.08,99.93,100.07,36945.0,96.5718,96.707,96.5621,96.6974,36945.0
2023-04-28 14:05:00,100.06,100.08,99.99,100.04,30757.0,96.6877,96.707,96.6201,96.6684,30757.0
2023-04-28 14:10:00,100.03,100.04,99.84,99.93,91959.0,96.6587,96.6684,96.4751,96.5621,91959.0
2023-04-28 14:15:00,99.91,100.01,99.9,99.98,49484.0,96.5428,96.6394,96.5331,96.6104,49484.0
2023-04-28 14:20:00,99.98,100.0,99.91,99.93,95938.0,96.6104,96.6297,96.5428,96.5621,95938.0
2023-04-28 14:25:00,99.92,99.92,99.81,99.87,97367.0,96.5524,96.5524,96.4461,96.5041,97367.0
2023-04-28 14:30:00,99.87,99.9,99.81,99.86,127672.0,96.5041,96.5331,96.4461,96.4944,127672.0
2023-04-28 14:35:00,99.85,99.85,99.69,99.75,73998.0,96.4848,96.4848,96.3302,96.3882,73998.0
2023-04-28 14:40:00,99.75,99.85,99.68,99.68,332161.0,96.3882,96.4848,96.3205,96.3205,332161.0
2023-04-28 14:45:00,99.68,99.73,99.6,99.63,418311.0,96.3205,96.3688,96.2432,96.2722,418311.0
2023-04-28 14:50:00,99.63,99.71,99.61,99.63,140492.0,96.2722,96.3495,96.2529,96.2722,140492.0
2023-04-28 14:55:00,99.63,99.75,99.61,99.74,112448.0,96.2722,96.3882,96.2529,96.3785,112448.0
2023-04-28 15:00:00,99.73,99.84,99.72,99.81,143339.0,96.3688,96.4751,96.3592,96.4461,143339.0
2023-04-28 15:05:00,99.82,99.87,99.8,99.83,139841.0,96.4558,96.5041,96.4365,96.4655,139841.0
2023-04-28 15:10:00,99.84,99.89,99.81,99.86,172306.0,96.4751,96.5234,96.4461,96.4944,172306.0
2023-04-28 15:15:00,99.85,99.97,99.81,99.95,136800.0,96.4848,96.6007,96.4461,96.5814,136800.0
2023-04-28 15:20:00,99.95,99.96,99.82,99.85,173664.0,96.5814,96.5911,96.4558,96.4848,173664.0
2023-04-28 15:25:00,99.85,99.88,99.78,99.82,91877.0,96.4848,96.5138,96.4171,96.4558,91877.0
2023-04-28 15:30:00,99.81,99.89,99.76,99.81,98067.0,96.4461,96.5234,96.3978,96.4461,98067.0
2023-04-28 15:35:00,99.81,99.89,99.77,99.84,157131.0,96.4461,96.5234,96.4075,96.4751,157131.0
2023-04-28 15:40:00,99.84,99.94,99.82,99.93,263618.0,96.4751,96.5718,96.4558,96.5621,263618.0
2023-04-28 15:45:00,99.93,99.95,99.82,99.86,273878.0,96.5621,96.5814,96.4558,96.4944,273878.0
2023-04-28 15:50:00,99.86,99.91,99.8,99.91,360487.0,96.4944,96.5428,96.4365,96.5428,360487.0
2023-04-28 15:55:00,99.91,100.01,99.9,100.0,631659.0,96.5428,96.6394,96.5331,96.6297,631659.0
2023-05-01 09:30:00,100.01,100.34,100.0,100.33,156461.0,96.6394,96.9583,96.6297,96.9486,156461.0
2023-05-01 09:35:00,100.31,100.66,100.31,100.66,183447.0,96.9293,97.2675,96.9293,97.2675,183447.0
2023-05-01 09:40:00,100.67,100.74,100.61,100.64,215020.0,97.2771,97.3448,97.2192,97.2482,215020.0
2023-05-01 09:45:00,100.64,100.75,100.61,100.73,134396.0,97.2482,97.3545,97.2192,97.3351,134396.0
2023-05-01 09:50:00,100.73,100.74,100.55,100.56,153570.0,97.3351,97.3448,97.1612,97.1709,153570.0
2023-05-01 09:55:00,100.57,100.63,100.51,100.56,129146.0,97.1805,97.2385,97.1225,97.1709,129146.0
2023-05-01 10:00:00,100.55,100.59,100.41,100.59,307909.0,97.1612,97.1998,97.0259,97.1998,307909.0
2023-05-01 10:05:00,100.6,100.67,100.53,100.66,122761.0,97.2095,97.2771,97.1419,97.2675,122761.0
2023-05-01 10:10:00,100.66,100.72,100.63,100.72,76520.0,97.2675,97.3255,97.2385,97.3255,76520.0
2023-05-01 10:15:00,100.73,100.91,100.72,100.86,128282.0,97.3351,97.5091,97.3255,97.4607,128282.0
2023-05-01 10:20:00,100.85,100.85,100.64,100.69,160365.0,97.4511,97.4511,97.2482,97.2965,160365.0
2023-05-01 10:25:00,100.68,100.7,100.58,100.61,95162.0,97.2868,97.3061,97.1902,97.2192,95162.0
2023-05-01 10:30:00,100.61,100.74,100.61,100.7,124102.0,97.2192,97.3448,97.2192,97.3061,124102.0
2023-05-01 10:35:00,100.71,100.85,100.7,100.82,86509.0,97.3158,97.4511,97.3061,97.4221,86509.0
2023-05-01 10:40:00,100.82,100.86,100.71,100.83,94664.0,97.4221,97.4607,97.3158,97.4318,94664.0
2023-05-01 10:45:00,100.84,101.06,100.83,101.05,186721.0,97.4414,97.654,97.4318,97.6443,186721.0
2023-05-01 10:50:00,101.04,101.05,100.87,100.88,104973.0,97.6347,97.6443,97.4704,97.4801,104973.0
2023-05-01 10:55:00,100.87,100.94,100.84,100.87,121391.0,97.4704,97.538,97.4414,97.4704,121391.0
2023-05-01 11:00:00,100.87,100.92,100.77,100.8,81708.0,97.4704,97.5187,97.3738,97.4028,81708.0
2023-05-01 11:05:00,100.8,100.82,100.73,100.8,55462.0,97.4028,97.4221,97.3351,97.4028,55462.0
2023-05-01 11:10:00,100.8,100.83,100.72,100.75,70245.0,97.4028,97.4318,97.3255,97.3545,70245.0
2023-05-01 11:15:00,100.76,100.77,100.62,100.73,69960.0,97.3641,97.3738,97.2288,97.3351,69960.0
2023-05-01 11:20:00,100.72,100.78,100.67,100.67,51312.0,97.3255,97.3834,97.2771,97.2771,51312.0
2023-05-01 11:25:00,100.66,100.76,100.63,100.76,103488.0,97.2675,97.3641,97.2385,97.3641,103488.0
2023-05-01 11:30:00,100.75,100.78,100.71,100.76,54275.0,97.3545,97.3834,97.3158,97.3641,54275.0
2023-05-01 11:35:00,100.76,100.81,100.74,100.8,46755.0,97.3641,97.4124,97.3448,97.4028,46755.0
2023-05-01 11:40:00,100.8,100.83,100.73,100.81,46016.0,97.4028,97.4318,97.3351,97.4124,46016.0
2023-05-01 11:45:00,100.81,100.85,100.8,100.81,27593.0,97.4124,97.4511,97.4028,97.4124,27593.0
2023-05-01 11:50:00,100.81,100.82,100.73,100.8,35549.0,97.4124,97.4221,97.3351,97.4028,35549.0
2023-05-01 11:55:00,100.8,100.84,100.77,100.83,38384.0,97.4028,97.4414,97.3738,97.4318,38384.0
2023-05-01 12:00:00,100.83,100.87,100.81,100.87,40761.0,97.4318,97.4704,97.4124,97.4704,40761.0
2023-05-01 12:05:00,100.87,100.93,100.86,100.92,34999.0,97.4704,97.5284,97.4607,97.5187,34999.0
2023-05-01 12:10:00,100.92,100.94,100.86,100.88,50507.0,97.5187,97.538,97.4607,97.4801,50507.0
2023-05-01 12:15:00,100.87,100.93,100.86,100.91,33539.0,97.4704,97.5284,97.4607,97.5091,33539.0
2023-05-01 12:20:00,100.92,100.96,100.9,100.94,23978.0,97.5187,97.5574,97.4994,97.538,23978.0
2023-05-01 12:25:00,100.94,100.99,100.92,100.96,39874.0,97.538,97.5864,97.5187,97.5574,39874.0
2023-05-01 12:30:00,100.97,101.1,100.96,101.07,55655.0,97.567,97.6927,97.5574,97.6637,55655.0
2023-05-01 12:35:00,101.07,101.11,101.04,101.08,51331.0,97.6637,97.7023,97.6347,97.6733,51331.0
2023-05-01 12:40:00,101.07,101.1,101.03,101.04,38540.0,97.6637,97.6927,97.625,97.6347,38540.0
2023-05-01 12:45:00,101.04,101.05,100.94,100.95,60025.0,97.6347,97.6443,97.538,97.5477,60025.0
2023-05-01 12:50:00,100.95,100.97,100.92,100.95,30158.0,97.5477,97.567,97.5187,97.5477,30158.0
2023-05-01 12:55:00,100.95,100.97,100.91,100.94,41001.0,97.5477,97.567,97.5091,97.538,41001.0
2023-05-01 13:00:00,100.94,101.0,100.9,100.92,105852.0,97.538,97.596,97.4994,97.5187,105852.0
2023-05-01 13:05:00,100.93,100.97,100.92,100.92,35022.0,97.5284,97.567,97.5187,97.5187,35022.0
2023-05-01 13:10:00,100.92,100.96,100.91,100.94,34865.0,97.5187,97.5574,97.5091,97.538,34865.0
2023-05-01 13:15:00,100.94,100.94,100.84,100.85,60072.0,97.538,97.538,97.4414,97.4511,60072.0
2023-05-01 13:20:00,100.86,100.88,100.84,100.86,55084.0,97.4607,97.4801,97.4414,97.4607,55084.0
2023-05-01 13:25:00,100.86,100.86,100.69,100.71,54927.0,97.4607,97.4607,97.2965,97.3158,54927.0
2023-05-01 13:30:00,100.7,100.7,100.64,100.69,63078.0,97.3061,97.3061,97.2482,97.2965,63078.0
2023-05-01 13:35:00,100.69,100.7,100.57,100.6,48122.0,97.2965,97.3061,97.1805,97.2095,48122.0
2023-05-01 13:40:00,100.6,100.71,100.6,100.68,41225.0,97.2095,97.3158,97.2095,97.2868,41225.0
2023-05-01 13:45:00,100.67,100.78,100.66,100.74,37606.0,97.2771,97.3834,97.2675,97.3448,37606.0
2023-05-01 13:50:00,100.74,100.75,100.67,100.69,49028.0,97.3448,97.3545,97.2771,97.2965,49028.0
2023-05-01 13:55:00,100.69,100.77,100.66,100.76,33992.0,97.2965,97.3738,97.2675,97.3641,33992.0
2023-05-01 14:00:00,100.76,100.79,100.73,100.74,69927.0,97.3641,97.3931,97.3351,97.3448,69927.0
2023-05-01 14:05:00,100.74,100.74,100.65,100.7,75527.0,97.3448,97.3448,97.2578,97.3061,75527.0
2023-05-01 14:10:00,100.7,100.7,100.59,100.6,64135.0,97.3061,97.3061,97.1998,97.2095,64135.0
2023-05-01 14:15:00,100.59,100.65,100.57,100.62,117417.0,97.1998,97.2578,97.1805,97.2288,117417.0
2023-05-01 14:20:00,100.63,100.68,100.63,100.66,43328.0,97.2385,97.2868,97.2385,97.2675,43328.0
2023-05-01 14:25:00,100.65,100.71,100.65,100.7,46591.0,97.2578,97.3158,97.2578,97.3061,46591.0
2023-05-01 14:30:00,100.7,100.72,100.53,100.54,79969.0,97.3061,97.3255,97.1419,97.1515,79969.0
2023-05-01 14:35:00,100.53,100.57,100.48,100.57,75440.0,97.1419,97.1805,97.0936,97.1805,75440.0
2023-05-01 14:40:00,100.56,100.62,100.54,100.6,45908.0,97.1709,97.2288,97.1515,97.2095,45908.0
2023-05-01 14:45:00,100.6,100.63,100.53,100.56,106012.0,97.2095,97.2385,97.1419,97.1709,106012.0
2023-05-01 14:50:00,100.55,100.57,100.5,100.53,64301.0,97.1612,97.1805,97.1129,97.1419,64301.0
2023-05-01 14:55:00,100.53,100.6,100.51,100.6,54593.0,97.1419,97.2095,97.1225,97.2095,54593.0
2023-05-01 15:00:00,100.6,100.65,100.56,100.59,102664.0,97.2095,97.2578,97.1709,97.1998,102664.0
2023-05-01 15:05:00,100.59,100.62,100.56,100.58,90125.0,97.1998,97.2288,97.1709,97.1902,90125.0
2023-05-01 15:10:00,100.58,100.61,100.57,100.59,105092.0,97.1902,97.2192,97.1805,97.1998,105092.0
2023-05-01 15:15:00,100.59,100.6,100.53,100.58,138256.0,97.1998,97.2095,97.1419,97.1902,138256.0
2023-05-01 15:20:00,100.58,100.64,100.57,100.61,164021.0,97.1902,97.2482,97.1805,97.2192,164021.0
2023-05-01 15:25:00,100.62,100.62,100.57,100.58,90999.0,97.2288,97.2288,97.1805,97.1902,90999.0
2023-05-01 15:30:00,100.58,100.64,100.55,100.58,67268.0,97.1902,97.2482,97.1612,97.1902,67268.0
2023-05-01 15:35:00,100.58,100.58,100.48,100.5,98965.0,97.1902,97.1902,97.0936,97.1129,98965.0
2023-05-01 15:40:00,100.5,100.56,100.47,100.54,141004.0,97.1129,97.1709,97.0839,97.1515,141004.0
2023-05-01 15:45:00,100.54,100.64,100.54,100.6,111071.0,97.1515,97.2482,97.1515,97.2095,111071.0
2023-05-01 15:50:00,100.61,100.64,100.54,100.58,422072.0,97.2192,97.2482,97.1515,97.1902,422072.0
2023-05-01 15:55:00,100.58,100.63,100.52,100.53,564532.0,97.1902,97.2385,97.1322,97.1419,564532.0
2023-05-02 09:30:00,100.13,100.36,99.59,99.63,298794.0,96.7553,96.9776,96.2335,96.2722,298794.0
2023-05-02 09:35:00,99.66,99.81,99.48,99.78,189577.0,96.3012,96.4461,96.1273,96.4171,189577.0
2023-05-02 09:40:00,99.79,99.99,99.79,99.93,197597.0,96.4268,96.6201,96.4268,96.5621,197597.0
2023-05-02 09:45:00,99.94,99.96,99.67,99.67,159093.0,96.5718,96.5911,96.3109,96.3109,159093.0
2023-05-02 09:50:00,99.66,99.74,99.6,99.68,230691.0,96.3012,96.3785,96.2432,96.3205,230691.0
2023-05-02 09:55:00,99.68,99.83,99.67,99.78,160688.0,96.3205,96.4655,96.3109,96.4171,160688.0
2023-05-02 10:00:00,99.79,99.81,99.59,99.6,140605.0,96.4268,96.4461,96.2335,96.2432,140605.0
2023-05-02 10:05:00,99.6,99.6,99.31,99.4,101856.0,96.2432,96.2432,95.963,96.05,101856.0
2023-05-02 10:10:00,99.41,99.43,99.07,99.1,238544.0,96.0596,96.0789,95.7311,95.7601,238544.0
2023-05-02 10:15:00,99.1,99.36,99.04,99.35,155875.0,95.7601,96.0113,95.7021,96.0016,155875.0
2023-05-02 10:20:00,99.35,99.37,99.01,99.03,272026.0,96.0016,96.021,95.6731,95.6924,272026.0
2023-05-02 10:25:00,99.02,99.06,98.86,99.01,183508.0,95.6828,95.7214,95.5282,95.6731,183508.0
2023-05-02 10:30:00,99.01,99.02,98.82,98.83,226528.0,95.6731,95.6828,95.4895,95.4992,226528.0
2023-05-02 10:35:00,98.82,98.95,98.74,98.87,163559.0,95.4895,95.6151,95.4122,95.5378,163559.0
2023-05-02 10:40:00,98.86,98.94,98.82,98.84,136674.0,95.5282,95.6055,95.4895,95.5088,136674.0
2023-05-02 10:45:00,98.85,98.88,98.67,98.79,179724.0,95.5185,95.5475,95.3446,95.4605,179724.0
2023-05-02 10:50:00,98.79,98.89,98.58,98.68,137378.0,95.4605,95.5571,95.2576,95.3542,137378.0
2023-05-02 10:55:00,98.67,98.74,98.6,98.63,101555.0,95.3446,95.4122,95.2769,95.3059,101555.0
2023-05-02 11:00:00,98.62,98.67,98.36,98.59,213244.0,95.2962,95.3446,95.045,95.2673,213244.0
2023-05-02 11:05:00,98.58,98.64,98.51,98.6,106113.0,95.2576,95.3156,95.1899,95.2769,106113.0
2023-05-02 11:10:00,98.61,98.69,98.59,98.6,79735.0,95.2866,95.3639,95.2673,95.2769,79735.0
2023-05-02 11:15:00,98.59,98.7,98.58,98.61,131596.0,95.2673,95.3735,95.2576,95.2866,131596.0
2023-05-02 11:20:00,98.61,98.72,98.54,98.68,208973.0,95.2866,95.3929,95.2189,95.3542,208973.0
2023-05-02 11:25:00,98.68,98.69,98.56,98.64,237950.0,95.3542,95.3639,95.2383,95.3156,237950.0
2023-05-02 11:30:00,98.65,98.69,98.43,98.59,188555.0,95.3252,95.3639,95.1126,95.2673,188555.0
2023-05-02 11:35:00,98.58,98.72,98.55,98.67,139948.0,95.2576,95.3929,95.2286,95.3446,139948.0
2023-05-02 11:40:00,98.68,98.85,98.65,98.84,118725.0,95.3542,95.5185,95.3252,95.5088,118725.0
2023-05-02 11:45:00,98.84,98.94,98.8,98.91,134085.0,95.5088,95.6055,95.4702,95.5765,134085.0
2023-05-02 11:50:00,98.91,98.94,98.64,98.8,150936.0,95.5765,95.6055,95.3156,95.4702,150936.0
2023-05-02 11:55:00,98.8,98.84,98.71,98.78,56785.0,95.4702,95.5088,95.3832,95.4508,56785.0
2023-05-02 12:00:00,98.78,98.86,98.69,98.76,53170.0,95.4508,95.5282,95.3639,95.4315,53170.0
2023-05-02 12:05:00,98.76,98.88,98.72,98.85,31207.0,95.4315,95.5475,95.3929,95.5185,31207.0
2023-05-02 12:10:00,98.85,98.9,98.77,98.9,41093.0,95.5185,95.5668,95.4412,95.5668,41093.0
2023-05-02 12:15:00,98.9,98.97,98.81,98.95,115940.0,95.5668,95.6344,95.4798,95.6151,115940.0
2023-05-02 12:20:00,98.95,98.99,98.89,98.97,62381.0,95.6151,95.6538,95.5571,95.6344,62381.0
2023-05-02 12:25:00,98.98,99.08,98.96,99.06,47929.0,95.6441,95.7407,95.6248,95.7214,47929.0
2023-05-02 12:30:00,99.05,99.07,98.95,98.95,245468.0,95.7117,95.7311,95.6151,95.6151,245468.0
2023-05-02 12:35:00,98.95,99.15,98.95,99.07,176903.0,95.6151,95.8084,95.6151,95.7311,176903.0
2023-05-02 12:40:00,99.07,99.09,99.03,99.08,31675.0,95.7311,95.7504,95.6924,95.7407,31675.0
2023-05-02 12:45:00,99.07,99.12,99.04,99.1,92885.0,95.7311,95.7794,95.7021,95.7601,92885.0
2023-05-02 12:50:00,99.1,99.25,99.1,99.2,57966.0,95.7601,95.905,95.7601,95.8567,57966.0
2023-05-02 12:55:00,99.2,99.22,99.11,99.21,59265.0,95.8567,95.876,95.7697,95.8664,59265.0
2023-05-02 13:00:00,99.2,99.28,99.19,99.27,44940.0,95.8567,95.934,95.847,95.9243,44940.0
2023-05-02 13:05:00,99.26,99.29,99.24,99.26,49057.0,95.9147,95.9437,95.8953,95.9147,49057.0
2023-05-02 13:10:00,99.26,99.32,99.23,99.23,31037.0,95.9147,95.9726,95.8857,95.8857,31037.0
2023-05-02 13:15:00,99.24,99.31,99.18,99.2,127209.0,95.8953,95.963,95.8374,95.8567,127209.0
2023-05-02 13:20:00,99.21,99.28,99.18,99.28,24484.0,95.8664,95.934,95.8374,95.934,24484.0
2023-05-02 13:25:00,99.28,99.38,99.28,99.35,85998.0,95.934,96.0306,95.934,96.0016,85998.0
2023-05-02 13:30:00,99.34,99.4,99.29,99.32,143685.0,95.992,96.05,95.9437,95.9726,143685.0
2023-05-02 13:35:00,99.33,99.43,99.33,99.41,47550.0,95.9823,96.0789,95.9823,96.0596,47550.0
2023-05-02 13:40:00,99.4,99.47,99.4,99.46,64080.0,96.05,96.1176,96.05,96.1079,64080.0
2023-05-02 13:45:00,99.47,99.54,99.46,99.51,94698.0,96.1176,96.1852,96.1079,96.1562,94698.0
2023-05-02 13:50:00,99.53,99.61,99.52,99.54,75147.0,96.1756,96.2529,96.1659,96.1852,75147.0
2023-05-02 13:55:00,99.55,99.56,99.45,99.46,84209.0,96.1949,96.2046,96.0983,96.1079,84209.0
2023-05-02 14:00:00,99.46,99.46,99.25,99.34,95684.0,96.1079,96.1079,95.905,95.992,95684.0
2023-05-02 14:05:00,99.34,99.35,99.27,99.29,152802.0,95.992,96.0016,95.9243,95.9437,152802.0
2023-05-02 14:10:00,99.3,99.33,99.13,99.16,92763.0,95.9533,95.9823,95.7891,95.818,92763.0
2023-05-02 14:15:00,99.16,99.26,99.12,99.24,93289.0,95.818,95.9147,95.7794,95.8953,93289.0
2023-05-02 14:20:00,99.25,99.28,99.19,99.21,59871.0,95.905,95.934,95.847,95.8664,59871.0
2023-05-02 14:25:00,99.23,99.27,99.19,99.26,32452.0,95.8857,95.9243,95.847,95.9147,32452.0
2023-05-02 14:30:00,99.26,99.29,99.15,99.18,70282.0,95.9147,95.9437,95.8084,95.8374,70282.0
2023-05-02 14:35:00,99.19,99.33,99.19,99.3,72672.0,95.847,95.9823,95.847,95.9533,72672.0
2023-05-02 14:40:00,99.31,99.34,99.2,99.28,64422.0,95.963,95.992,95.8567,95.934,64422.0
2023-05-02 14:45:00,99.28,99.45,99.27,99.44,115725.0,95.934,96.0983,95.9243,96.0886,115725.0
2023-05-02 14:50:00,99.43,99.51,99.39,99.44,69652.0,96.0789,96.1562,96.0403,96.0886,69652.0
2023-05-02 14:55:00,99.43,99.49,99.4,99.45,120632.0,96.0789,96.1369,96.05,96.0983,120632.0
2023-05-02 15:00:00,99.46,99.5,99.35,99.4,83198.0,96.1079,96.1466,96.0016,96.05,83198.0
2023-05-02 15:05:00,99.4,99.48,99.38,99.46,103418.0,96.05,96.1273,96.0306,96.1079,103418.0
2023-05-02 15:10:00,99.47,99.58,99.47,99.53,107067.0,96.1176,96.2239,96.1176,96.1756,107067.0
2023-05-02 15:15:00,99.54,99.57,99.36,99.48,191771.0,96.1852,96.2142,96.0113,96.1273,191771.0
2023-05-02 15:20:00,99.48,99.57,99.46,99.52,81442.0,96.1273,96.2142,96.1079,96.1659,81442.0
2023-05-02 15:25:00,99.53,99.61,99.51,99.58,71827.0,96.1756,96.2529,96.1562,96.2239,71827.0
2023-05-02 15:30:00,99.57,99.58,99.41,99.44,108722.0,96.2142,96.2239,96.0596,96.0886,108722.0
2023-05-02 15:35:00,99.44,99.53,99.4,99.51,153511.0,96.0886,96.1756,96.05,96.1562,153511.0
2023-05-02 15:40:00,99.51,99.54,99.46,99.5,236177.0,96.1562,96.1852,96.1079,96.1466,236177.0
2023-05-02 15:45:00,99.5,99.51,99.35,99.4,280770.0,96.1466,96.1562,96.0016,96.05,280770.0
2023-05-02 15:50:00,99.41,99.59,99.35,99.57,379003.0,96.0596,96.2335,96.0016,96.2142,379003.0
2023-05-02 15:55:00,99.57,99.59,99.46,99.47,638309.0,96.2142,96.2335,96.1079,96.1176,638309.0
2023-05-03 09:30:00,99.82,100.07,99.82,99.91,242080.0,96.4558,96.6974,96.4558,96.5428,242080.0
2023-05-03 09:35:00,99.92,100.04,99.85,99.99,149088.0,96.5524,96.6684,96.4848,96.6201,149088.0
2023-05-03 09:40:00,100.0,100.1,99.88,99.88,183712.0,96.6297,96.7264,96.5138,96.5138,183712.0
2023-05-03 09:45:00,99.89,100.18,99.88,100.16,145916.0,96.5234,96.8037,96.5138,96.7843,145916.0
2023-05-03 09:50:00,100.17,100.33,100.15,100.29,128764.0,96.794,96.9486,96.7747,96.91,128764.0
2023-05-03 09:55:00,100.27,100.35,100.26,100.3,138115.0,96.8906,96.9679,96.881,96.9196,138115.0
2023-05-03 10:00:00,100.31,100.4,100.27,100.31,135525.0,96.9293,97.0162,96.8906,96.9293,135525.0
2023-05-03 10:05:00,100.32,100.39,100.24,100.29,104501.0,96.9389,97.0066,96.8616,96.91,104501.0
2023-05-03 10:10:00,100.29,100.42,100.09,100.13,109620.0,96.91,97.0356,96.7167,96.7553,109620.0
2023-05-03 10:15:00,100.13,100.17,100.08,100.16,265154.0,96.7553,96.794,96.707,96.7843,265154.0
2023-05-03 10:20:00,100.17,100.23,100.08,100.23,68408.0,96.794,96.852,96.707,96.852,68408.0
2023-05-03 10:25:00,100.22,100.26,100.14,100.19,72072.0,96.8423,96.881,96.765,96.8133,72072.0
2023-05-03 10:30:00,100.19,100.24,100.17,100.2,220052.0,96.8133,96.8616,96.794,96.823,220052.0
2023-05-03 10:35:00,100.2,100.27,100.05,100.05,78453.0,96.823,96.8906,96.678,96.678,78453.0
2023-05-03 10:40:00,100.05,100.07,99.83,99.88,95144.0,96.678,96.6974,96.4655,96.5138,95144.0
2023-05-03 10:45:00,99.88,99.93,99.72,99.84,133079.0,96.5138,96.5621,96.3592,96.4751,133079.0
2023-05-03 10:50:00,99.85,99.93,99.8,99.81,100920.0,96.4848,96.5621,96.4365,96.4461,100920.0
2023-05-03 10:55:00,99.82,99.93,99.81,99.9,59662.0,96.4558,96.5621,96.4461,96.5331,59662.0
2023-05-03 11:00:00,99.89,99.94,99.74,99.81,89451.0,96.5234,96.5718,96.3785,96.4461,89451.0
2023-05-03 11:05:00,99.83,99.83,99.67,99.67,102231.0,96.4655,96.4655,96.3109,96.3109,102231.0
2023-05-03 11:10:00,99.66,99.78,99.63,99.73,56319.0,96.3012,96.4171,96.2722,96.3688,56319.0
2023-05-03 11:15:00,99.73,99.74,99.69,99.73,43144.0,96.3688,96.3785,96.3302,96.3688,43144.0
2023-05-03 11:20:00,99.73,99.83,99.68,99.81,138929.0,96.3688,96.4655,96.3205,96.4461,138929.0
2023-05-03 11:25:00,99.81,99.84,99.7,99.73,59494.0,96.4461,96.4751,96.3398,96.3688,59494.0
2023-05-03 11:30:00,99.73,99.84,99.71,99.84,45653.0,96.3688,96.4751,96.3495,96.4751,45653.0
2023-05-03 11:35:00,99.85,99.93,99.82,99.82,215805.0,96.4848,96.5621,96.4558,96.4558,215805.0
2023-05-03 11:40:00,99.82,99.85,99.76,99.81,113450.0,96.4558,96.4848,96.3978,96.4461,113450.0
2023-05-03 11:45:00,99.82,99.88,99.79,99.81,45926.0,96.4558,96.5138,96.4268,96.4461,45926.0
2023-05-03 11:50:00,99.8,99.85,99.78,99.83,60939.0,96.4365,96.4848,96.4171,96.4655,60939.0
2023-05-03 11:55:00,99.84,99.95,99.83,99.9,43123.0,96.4751,96.5814,96.4655,96.5331,43123.0
2023-05-03 12:00:00,99.9,99.97,99.88,99.96,31404.0,96.5331,96.6007,96.5138,96.5911,31404.0
2023-05-03 12:05:00,99.95,100.02,99.94,99.97,30563.0,96.5814,96.6491,96.5718,96.6007,30563.0
2023-05-03 12:10:00,99.98,99.99,99.89,99.9,28095.0,96.6104,96.6201,96.5234,96.5331,28095.0
2023-05-03 12:15:00,99.88,99.9,99.81,99.82,36845.0,96.5138,96.5331,96.4461,96.4558,36845.0
2023-05-03 12:20:00,99.82,99.88,99.78,99.88,74229.0,96.4558,96.5138,96.4171,96.5138,74229.0
2023-05-03 12:25:00,99.86,99.94,99.83,99.94,37715.0,96.4944,96.5718,96.4655,96.5718,37715.0
2023-05-03 12:30:00,99.93,99.97,99.88,99.89,61819.0,96.5621,96.6007,96.5138,96.5234,61819.0
2023-05-03 12:35:00,99.9,99.94,99.88,99.93,65183.0,96.5331,96.5718,96.5138,96.5621,65183.0
2023-05-03 12:40:00,99.93,99.95,99.9,99.93,45184.0,96.5621,96.5814,96.5331,96.5621,45184.0
2023-05-03 12:45:00,99.93,99.98,99.93,99.95,36577.0,96.5621,96.6104,96.5621,96.5814,36577.0
2023-05-03 12:50:00,99.95,100.02,99.93,100.0,38963.0,96.5814,96.6491,96.5621,96.6297,38963.0
2023-05-03 12:55:00,99.98,100.13,99.97,100.11,70721.0,96.6104,96.7553,96.6007,96.736,70721.0
2023-05-03 13:00:00,100.12,100.19,100.11,100.16,58236.0,96.7457,96.8133,96.736,96.7843,58236.0
2023-05-03 13:05:00,100.16,100.17,100.09,100.12,71775.0,96.7843,96.794,96.7167,96.7457,71775.0
2023-05-03 13:10:00,100.11,100.15,100.09,100.11,44595.0,96.736,96.7747,96.7167,96.736,44595.0
2023-05-03 13:15:00,100.1,100.12,100.07,100.11,35175.0,96.7264,96.7457,96.6974,96.736,35175.0
2023-05-03 13:20:00,100.11,100.14,100.06,100.14,62865.0,96.736,96.765,96.6877,96.765,62865.0
2023-05-03 13:25:00,100.14,100.22,100.12,100.2,66015.0,96.765,96.8423,96.7457,96.823,66015.0
2023-05-03 13:30:00,100.21,100.24,100.16,100.17,42760.0,96.8327,96.8616,96.7843,96.794,42760.0
2023-05-03 13:35:00,100.17,100.18,100.08,100.08,68239.0,96.794,96.8037,96.707,96.707,68239.0
2023-05-03 13:40:00,100.09,100.13,100.07,100.08,49878.0,96.7167,96.7553,96.6974,96.707,49878.0
2023-05-03 13:45:00,100.08,100.09,99.94,99.99,101708.0,96.707,96.7167,96.5718,96.6201,101708.0
2023-05-03 13:50:00,99.99,100.01,99.94,99.95,74308.0,96.6201,96.6394,96.5718,96.5814,74308.0
2023-05-03 13:55:00,99.95,100.05,99.95,100.01,138888.0,96.5814,96.678,96.5814,96.6394,138888.0
2023-05-03 14:00:00,100.0,100.24,99.77,100.0,537405.0,96.6297,96.8616,96.4075,96.6297,537405.0
2023-05-03 14:05:00,100.0,100.14,99.83,99.97,130477.0,96.6297,96.765,96.4655,96.6007,130477.0
2023-05-03 14:10:00,99.97,100.04,99.82,100.04,119429.0,96.6007,96.6684,96.4558,96.6684,119429.0
2023-05-03 14:15:00,100.05,100.14,99.99,100.09,74725.0,96.678,96.765,96.6201,96.7167,74725.0
2023-05-03 14:20:00,100.1,100.31,100.06,100.25,84254.0,96.7264,96.9293,96.6877,96.8713,84254.0
2023-05-03 14:25:00,100.24,100.38,100.17,100.18,66504.0,96.8616,96.9969,96.794,96.8037,66504.0
2023-05-03 14:30:00,100.19,100.23,99.97,100.0,209126.0,96.8133,96.852,96.6007,96.6297,209126.0
2023-05-03 14:35:00,100.0,100.22,99.68,100.2,500057.0,96.6297,96.8423,96.3205,96.823,500057.0
2023-05-03 14:40:00,100.2,100.51,99.97,100.07,348237.0,96.823,97.1225,96.6007,96.6974,348237.0
2023-05-03 14:45:00,100.07,100.26,100.05,100.08,251855.0,96.6974,96.881,96.678,96.707,251855.0
2023-05-03 14:50:00,100.08,100.11,99.73,100.04,467717.0,96.707,96.736,96.3688,96.6684,467717.0
2023-05-03 14:55:00,100.03,100.33,99.95,100.18,294176.0,96.6587,96.9486,96.5814,96.8037,294176.0
2023-05-03 15:00:00,100.18,100.28,99.93,100.13,313380.0,96.8037,96.9003,96.5621,96.7553,313380.0
2023-05-03 15:05:00,100.12,100.37,99.76,99.86,339296.0,96.7457,96.9873,96.3978,96.4944,339296.0
2023-05-03 15:10:00,99.84,99.84,99.52,99.57,347099.0,96.4751,96.4751,96.1659,96.2142,347099.0
2023-05-03 15:15:00,99.57,99.78,99.45,99.6,335499.0,96.2142,96.4171,96.0983,96.2432,335499.0
2023-05-03 15:20:00,99.59,99.62,99.24,99.53,348586.0,96.2335,96.2625,95.8953,96.1756,348586.0
2023-05-03 15:25:00,99.52,99.7,99.27,99.28,230637.0,96.1659,96.3398,95.9243,95.934,230637.0
2023-05-03 15:30:00,99.27,99.34,99.13,99.32,260422.0,95.9243,95.992,95.7891,95.9726,260422.0
2023-05-03 15:35:00,99.32,99.39,99.23,99.25,224274.0,95.9726,96.0403,95.8857,95.905,224274.0
2023-05-03 15:40:00,99.24,99.32,99.13,99.25,324510.0,95.8953,95.9726,95.7891,95.905,324510.0
2023-05-03 15:45:00,99.25,99.36,99.16,99.24,278273.0,95.905,96.0113,95.818,95.8953,278273.0
2023-05-03 15:50:00,99.24,99.29,99.09,99.17,400143.0,95.8953,95.9437,95.7504,95.8277,400143.0
2023-05-03 15:55:00,99.16,99.18,99.03,99.12,578086.0,95.818,95.8374,95.6924,95.7794,578086.0
2023-05-04 09:30:00,99.01,99.22,98.99,99.18,289449.0,95.6731,95.876,95.6538,95.8374,289449.0
2023-05-04 09:35:00,99.18,99.19,98.62,98.63,272799.0,95.8374,95.847,95.2962,95.3059,272799.0
2023-05-04 09:40:00,98.63,98.68,98.08,98.11,241793.0,95.3059,95.3542,94.7744,94.8034,241793.0
2023-05-04 09:45:00,98.11,98.2,97.88,97.91,369241.0,94.8034,94.8904,94.5812,94.6102,369241.0
2023-05-04 09:50:00,97.91,98.32,97.87,98.3,395724.0,94.6102,95.0064,94.5715,94.987,395724.0
2023-05-04 09:55:00,98.3,98.43,98.28,98.31,258806.0,94.987,95.1126,94.9677,94.9967,258806.0
2023-05-04 10:00:00,98.31,98.39,98.22,98.31,214767.0,94.9967,95.074,94.9097,94.9967,214767.0
2023-05-04 10:05:00,98.32,98.44,98.19,98.23,178654.0,95.0064,95.1223,94.8807,94.9194,178654.0
2023-05-04 10:10:00,98.23,98.39,98.18,98.26,135926.0,94.9194,95.074,94.8711,94.9484,135926.0
2023-05-04 10:15:00,98.25,98.37,97.84,98.12,379348.0,94.9387,95.0547,94.5425,94.8131,379348.0
2023-05-04 10:20:00,98.11,98.14,97.86,97.99,153015.0,94.8034,94.8324,94.5619,94.6875,153015.0
2023-05-04 10:25:00,97.98,98.0,97.8,97.83,226208.0,94.6778,94.6971,94.5039,94.5329,226208.0
2023-05-04 10:30:00,97.82,97.9,97.69,97.78,494257.0,94.5232,94.6005,94.3976,94.4846,494257.0
2023-05-04 10:35:00,97.78,98.02,97.66,97.69,439796.0,94.4846,94.7165,94.3686,94.3976,439796.0
2023-05-04 10:40:00,97.69,97.97,97.68,97.75,192087.0,94.3976,94.6681,94.3879,94.4556,192087.0
2023-05-04 10:45:00,97.75,98.16,97.68,97.97,350964.0,94.4556,94.8517,94.3879,94.6681,350964.0
2023-05-04 10:50:00,97.97,98.1,97.85,98.09,251700.0,94.6681,94.7938,94.5522,94.7841,251700.0
2023-05-04 10:55:00,98.09,98.12,97.73,97.82,190773.0,94.7841,94.8131,94.4362,94.5232,190773.0
2023-05-04 11:00:00,97.82,97.91,97.73,97.85,144968.0,94.5232,94.6102,94.4362,94.5522,144968.0
2023-05-04 11:05:00,97.84,98.29,97.83,98.2,367008.0,94.5425,94.9774,94.5329,94.8904,367008.0
2023-05-04 11:10:00,98.2,98.31,98.18,98.26,127032.0,94.8904,94.9967,94.8711,94.9484,127032.0
2023-05-04 11:15:00,98.26,98.32,98.05,98.08,159754.0,94.9484,95.0064,94.7455,94.7744,159754.0
2023-05-04 11:20:00,98.09,98.17,98.02,98.02,140248.0,94.7841,94.8614,94.7165,94.7165,140248.0
2023-05-04 11:25:00,98.02,98.18,98.0,98.03,160372.0,94.7165,94.8711,94.6971,94.7261,160372.0
2023-05-04 11:30:00,98.03,98.09,97.9,97.96,159483.0,94.7261,94.7841,94.6005,94.6585,159483.0
2023-05-04 11:35:00,97.96,97.97,97.76,97.93,216227.0,94.6585,94.6681,94.4652,94.6295,216227.0
2023-05-04 11:40:00,97.94,97.97,97.87,97.89,90228.0,94.6392,94.6681,94.5715,94.5908,90228.0
2023-05-04 11:45:00,97.89,97.93,97.81,97.82,138499.0,94.5908,94.6295,94.5135,94.5232,138499.0
2023-05-04 11:50:00,97.83,97.84,97.75,97.78,105668.0,94.5329,94.5425,94.4556,94.4846,105668.0
2023-05-04 11:55:00,97.77,97.77,97.68,97.71,95353.0,94.4749,94.4749,94.3879,94.4169,95353.0
2023-05-04 12:00:00,97.71,97.74,97.65,97.65,171245.0,94.4169,94.4459,94.3589,94.3589,171245.0
2023-05-04 12:05:00,97.65,97.67,97.53,97.61,142544.0,94.3589,94.3783,94.243,94.3203,142544.0
2023-05-04 12:10:00,97.62,97.62,97.49,97.57,146832.0,94.3299,94.3299,94.2043,94.2816,146832.0
2023-05-04 12:15:00,97.56,97.8,97.55,97.75,174641.0,94.272,94.5039,94.2623,94.4556,174641.0
2023-05-04 12:20:00,97.75,97.96,97.75,97.95,77862.0,94.4556,94.6585,94.4556,94.6488,77862.0
2023-05-04 12:25:00,97.96,98.0,97.89,97.97,65235.0,94.6585,94.6971,94.5908,94.6681,65235.0
2023-05-04 12:30:00,97.98,98.04,97.86,97.88,149004.0,94.6778,94.7358,94.5619,94.5812,149004.0
2023-05-04 12:35:00,97.88,98.0,97.83,97.98,64587.0,94.5812,94.6971,94.5329,94.6778,64587.0
2023-05-04 12:40:00,97.98,98.02,97.92,97.94,124088.0,94.6778,94.7165,94.6198,94.6392,124088.0
2023-05-04 12:45:00,97.93,98.02,97.86,98.02,108082.0,94.6295,94.7165,94.5619,94.7165,108082.0
2023-05-04 12:50:00,98.03,98.07,97.93,97.99,121112.0,94.7261,94.7648,94.6295,94.6875,121112.0
2023-05-04 12:55:00,97.98,98.23,97.98,98.22,95160.0,94.6778,94.9194,94.6778,94.9097,95160.0
2023-05-04 13:00:00,98.23,98.26,98.14,98.2,73453.0,94.9194,94.9484,94.8324,94.8904,73453.0
2023-05-04 13:05:00,98.2,98.33,98.19,98.31,89921.0,94.8904,95.016,94.8807,94.9967,89921.0
2023-05-04 13:10:00,98.31,98.35,98.26,98.28,66759.0,94.9967,95.0353,94.9484,94.9677,66759.0
2023-05-04 13:15:00,98.28,98.47,98.28,98.4,84685.0,94.9677,95.1513,94.9677,95.0837,84685.0
2023-05-04 13:20:00,98.39,98.63,98.39,98.6,110160.0,95.074,95.3059,95.074,95.2769,110160.0
2023-05-04 13:25:00,98.6,98.61,98.44,98.47,96985.0,95.2769,95.2866,95.1223,95.1513,96985.0
2023-05-04 13:30:00,98.48,98.57,98.45,98.57,68906.0,95.161,95.2479,95.132,95.2479,68906.0
2023-05-04 13:35:00,98.57,98.57,98.46,98.49,57600.0,95.2479,95.2479,95.1416,95.1706,57600.0
2023-05-04 13:40:00,98.48,98.48,98.37,98.38,65305.0,95.161,95.161,95.0547,95.0643,65305.0
2023-05-04 13:45:00,98.38,98.39,98.23,98.26,115397.0,95.0643,95.074,94.9194,94.9484,115397.0
2023-05-04 13:50:00,98.25,98.32,98.16,98.3,76362.0,94.9387,95.0064,94.8517,94.987,76362.0
2023-05-04 13:55:00,98.3,98.35,98.24,98.3,107319.0,94.987,95.0353,94.929,94.987,107319.0
2023-05-04 14:00:00,98.31,98.35,98.19,98.21,86631.0,94.9967,95.0353,94.8807,94.9001,86631.0
2023-05-04 14:05:00,98.21,98.26,98.15,98.25,172260.0,94.9001,94.9484,94.8421,94.9387,172260.0
2023-05-04 14:10:00,98.25,98.33,98.21,98.29,236413.0,94.9387,95.016,94.9001,94.9774,236413.0
2023-05-04 14:15:00,98.29,98.31,98.21,98.26,96340.0,94.9774,94.9967,94.9001,94.9484,96340.0
2023-05-04 14:20:00,98.26,98.3,98.15,98.17,73730.0,94.9484,94.987,94.8421,94.8614,73730.0
2023-05-04 14:25:00,98.18,98.19,98.06,98.07,44318.0,94.8711,94.8807,94.7551,94.7648,44318.0
2023-05-04 14:30:00,98.05,98.06,97.92,98.01,76296.0,94.7455,94.7551,94.6198,94.7068,76296.0
2023-05-04 14:35:00,98.01,98.13,97.95,97.97,128278.0,94.7068,94.8228,94.6488,94.6681,128278.0
2023-05-04 14:40:00,97.96,97.99,97.89,97.92,163977.0,94.6585,94.6875,94.5908,94.6198,163977.0
2023-05-04 14:45:00,97.92,98.0,97.9,97.92,79378.0,94.6198,94.6971,94.6005,94.6198,79378.0
2023-05-04 14:50:00,97.9,98.01,97.9,97.98,62832.0,94.6005,94.7068,94.6005,94.6778,62832.0
2023-05-04 14:55:00,97.99,98.13,97.95,98.13,105170.0,94.6875,94.8228,94.6488,94.8228,105170.0
2023-05-04 15:00:00,98.13,98.24,98.13,98.23,77627.0,94.8228,94.929,94.8228,94.9194,77627.0
2023-05-04 15:05:00,98.23,98.41,98.21,98.29,132507.0,94.9194,95.0933,94.9001,94.9774,132507.0
2023-05-04 15:10:00,98.29,98.3,98.08,98.09,97109.0,94.9774,94.987,94.7744,94.7841,97109.0
2023-05-04 15:15:00,98.09,98.09,97.95,97.99,76132.0,94.7841,94.7841,94.6488,94.6875,76132.0
2023-05-04 15:20:00,97.99,98.08,97.95,98.08,65416.0,94.6875,94.7744,94.6488,94.7744,65416.0
2023-05-04 15:25:00,98.08,98.16,98.04,98.12,77903.0,94.7744,94.8517,94.7358,94.8131,77903.0
2023-05-04 15:30:00,98.11,98.23,98.09,98.22,104130.0,94.8034,94.9194,94.7841,94.9097,104130.0
2023-05-04 15:35:00,98.22,98.34,98.19,98.22,132586.0,94.9097,95.0257,94.8807,94.9097,132586.0
2023-05-04 15:40:00,98.21,98.26,98.04,98.05,234962.0,94.9001,94.9484,94.7358,94.7455,234962.0
2023-05-04 15:45:00,98.04,98.14,97.92,98.11,373145.0,94.7358,94.8324,94.6198,94.8034,373145.0
2023-05-04 15:50:00,98.1,98.12,97.94,98.01,467851.0,94.7938,94.8131,94.6392,94.7068,467851.0
2023-05-04 15:55:00,98.02,98.1,97.95,98.04,874967.0,94.7165,94.7938,94.6488,94.7358,874967.0
2023-05-05 09:30:00,98.83,99.26,98.8,99.19,328444.0,95.4992,95.9147,95.4702,95.847,328444.0
2023-05-05 09:35:00,99.2,99.23,99.03,99.1,152739.0,95.8567,95.8857,95.6924,95.7601,152739.0
2023-05-05 09:40:00,99.09,99.51,99.09,99.48,404950.0,95.7504,96.1562,95.7504,96.1273,404950.0
2023-05-05 09:45:00,99.47,99.5,99.33,99.36,194198.0,96.1176,96.1466,95.9823,96.0113,194198.0
2023-05-05 09:50:00,99.37,99.39,99.11,99.14,176711.0,96.021,96.0403,95.7697,95.7987,176711.0
2023-05-05 09:55:00,99.14,99.18,99.04,99.13,121883.0,95.7987,95.8374,95.7021,95.7891,121883.0
2023-05-05 10:00:00,99.14,99.24,99.01,99.16,181170.0,95.7987,95.8953,95.6731,95.818,181170.0
2023-05-05 10:05:00,99.17,99.31,99.08,99.29,151554.0,95.8277,95.963,95.7407,95.9437,151554.0
2023-05-05 10:10:00,99.28,99.32,99.17,99.21,149001.0,95.934,95.9726,95.8277,95.8664,149001.0
2023-05-05 10:15:00,99.22,99.22,99.1,99.19,132807.0,95.876,95.876,95.7601,95.847,132807.0
2023-05-05 10:20:00,99.2,99.28,99.04,99.09,134790.0,95.8567,95.934,95.7021,95.7504,134790.0
2023-05-05 10:25:00,99.09,99.11,99.0,99.08,195104.0,95.7504,95.7697,95.6634,95.7407,195104.0
2023-05-05 10:30:00,99.09,99.2,99.09,99.19,100092.0,95.7504,95.8567,95.7504,95.847,100092.0
2023-05-05 10:35:00,99.2,99.21,99.11,99.19,118332.0,95.8567,95.8664,95.7697,95.847,118332.0
2023-05-05 10:40:00,99.19,99.25,99.11,99.22,157303.0,95.847,95.905,95.7697,95.876,157303.0
2023-05-05 10:45:00,99.21,99.21,99.1,99.13,69655.0,95.8664,95.8664,95.7601,95.7891,69655.0
2023-05-05 10:50:00,99.13,99.25,99.13,99.15,83049.0,95.7891,95.905,95.7891,95.8084,83049.0
2023-05-05 10:55:00,99.15,99.16,99.07,99.12,78671.0,95.8084,95.818,95.7311,95.7794,78671.0
2023-05-05 11:00:00,99.12,99.22,99.12,99.22,42930.0,95.7794,95.876,95.7794,95.876,42930.0
2023-05-05 11:05:00,99.23,99.25,99.05,99.07,93995.0,95.8857,95.905,95.7117,95.7311,93995.0
2023-05-05 11:10:00,99.06,99.14,99.01,99.14,30004.0,95.7214,95.7987,95.6731,95.7987,30004.0
2023-05-05 11:15:00,99.13,99.14,98.96,98.99,42492.0,95.7891,95.7987,95.6248,95.6538,42492.0
2023-05-05 11:20:00,98.99,99.05,98.94,99.04,62927.0,95.6538,95.7117,95.6055,95.7021,62927.0
2023-05-05 11:25:00,99.02,99.11,98.98,99.09,44592.0,95.6828,95.7697,95.6441,95.7504,44592.0
2023-05-05 11:30:00,99.1,99.11,98.96,99.0,62873.0,95.7601,95.7697,95.6248,95.6634,62873.0
2023-05-05 11:35:00,99.0,99.0,98.88,98.91,36113.0,95.6634,95.6634,95.5475,95.5765,36113.0
2023-05-05 11:40:00,98.88,98.89,98.82,98.82,34645.0,95.5475,95.5571,95.4895,95.4895,34645.0
2023-05-05 11:45:00,98.82,98.93,98.8,98.92,49604.0,95.4895,95.5958,95.4702,95.5861,49604.0
2023-05-05 11:50:00,98.92,98.96,98.88,98.91,43598.0,95.5861,95.6248,95.5475,95.5765,43598.0
2023-05-05 11:55:00,98.91,98.96,98.84,98.96,37150.0,95.5765,95.6248,95.5088,95.6248,37150.0
2023-05-05 12:00:00,98.95,98.99,98.85,98.85,41874.0,95.6151,95.6538,95.5185,95.5185,41874.0
2023-05-05 12:05:00,98.84,98.94,98.83,98.91,21248.0,95.5088,95.6055,95.4992,95.5765,21248.0
2023-05-05 12:10:00,98.91,98.96,98.87,98.87,85453.0,95.5765,95.6248,95.5378,95.5378,85453.0
2023-05-05 12:15:00,98.87,98.94,98.85,98.9,26757.0,95.5378,95.6055,95.5185,95.5668,26757.0
2023-05-05 12:20:00,98.9,99.06,98.9,99.06,77755.0,95.5668,95.7214,95.5668,95.7214,77755.0
2023-05-05 12:25:00,99.05,99.06,98.98,99.0,69105.0,95.7117,95.7214,95.6441,95.6634,69105.0
2023-05-05 12:30:00,99.01,99.06,98.99,99.03,51250.0,95.6731,95.7214,95.6538,95.6924,51250.0
2023-05-05 12:35:00,99.04,99.05,98.97,98.98,29524.0,95.7021,95.7117,95.6344,95.6441,29524.0
2023-05-05 12:40:00,98.98,99.0,98.9,98.91,62680.0,95.6441,95.6634,95.5668,95.5765,62680.0
2023-05-05 12:45:00,98.91,98.95,98.81,98.85,47383.0,95.5765,95.6151,95.4798,95.5185,47383.0
2023-05-05 12:50:00,98.86,98.93,98.85,98.91,32247.0,95.5282,95.5958,95.5185,95.5765,32247.0
2023-05-05 12:55:00,98.91,99.01,98.89,99.0,33389.0,95.5765,95.6731,95.5571,95.6634,33389.0
2023-05-05 13:00:00,99.0,99.1,99.0,99.07,30309.0,95.6634,95.7601,95.6634,95.7311,30309.0
2023-05-05 13:05:00,99.07,99.09,99.05,99.07,37667.0,95.7311,95.7504,95.7117,95.7311,37667.0
2023-05-05 13:10:00,99.06,99.09,99.04,99.05,34863.0,95.7214,95.7504,95.7021,95.7117,34863.0
2023-05-05 13:15:00,99.06,99.11,99.03,99.07,40556.0,95.7214,95.7697,95.6924,95.7311,40556.0
2023-05-05 13:20:00,99.07,99.1,99.05,99.09,41242.0,95.7311,95.7601,95.7117,95.7504,41242.0
2023-05-05 13:25:00,99.09,99.17,99.09,99.14,33099.0,95.7504,95.8277,95.7504,95.7987,33099.0
2023-05-05 13:30:00,99.15,99.18,99.13,99.16,98842.0,95.8084,95.8374,95.7891,95.818,98842.0
2023-05-05 13:35:00,99.17,99.2,99.1,99.13,50930.0,95.8277,95.8567,95.7601,95.7891,50930.0
2023-05-05 13:40:00,99.12,99.19,99.11,99.17,63976.0,95.7794,95.847,95.7697,95.8277,63976.0
2023-05-05 13:45:00,99.17,99.21,99.16,99.19,25504.0,95.8277,95.8664,95.818,95.847,25504.0
2023-05-05 13:50:00,99.19,99.22,99.17,99.18,33868.0,95.847,95.876,95.8277,95.8374,33868.0
2023-05-05 13:55:00,99.19,99.21,99.14,99.2,45560.0,95.847,95.8664,95.7987,95.8567,45560.0
2023-05-05 14:00:00,99.21,99.3,99.21,99.3,68513.0,95.8664,95.9533,95.8664,95.9533,68513.0
2023-05-05 14:05:00,99.3,99.35,99.29,99.34,37960.0,95.9533,96.0016,95.9437,95.992,37960.0
2023-05-05 14:10:00,99.35,99.39,99.29,99.32,52045.0,96.0016,96.0403,95.9437,95.9726,52045.0
2023-05-05 14:15:00,99.32,99.34,99.26,99.27,40800.0,95.9726,95.992,95.9147,95.9243,40800.0
2023-05-05 14:20:00,99.26,99.36,99.26,99.34,57979.0,95.9147,96.0113,95.9147,95.992,57979.0
2023-05-05 14:25:00,99.34,99.49,99.34,99.44,139477.0,95.992,96.1369,95.992,96.0886,139477.0
2023-05-05 14:30:00,99.44,99.56,99.44,99.53,126751.0,96.0886,96.2046,96.0886,96.1756,126751.0
2023-05-05 14:35:00,99.53,99.59,99.52,99.59,55458.0,96.1756,96.2335,96.1659,96.2335,55458.0
2023-05-05 14:40:00,99.59,99.63,99.59,99.6,58001.0,96.2335,96.2722,96.2335,96.2432,58001.0
2023-05-05 14:45:00,99.59,99.67,99.58,99.67,64573.0,96.2335,96.3109,96.2239,96.3109,64573.0
2023-05-05 14:50:00,99.67,99.73,99.65,99.72,97708.0,96.3109,96.3688,96.2915,96.3592,97708.0
2023-05-05 14:55:00,99.72,99.81,99.67,99.68,137177.0,96.3592,96.4461,96.3109,96.3205,137177.0
2023-05-05 15:00:00,99.69,99.74,99.65,99.73,45870.0,96.3302,96.3785,96.2915,96.3688,45870.0
2023-05-05 15:05:00,99.73,99.75,99.68,99.72,53038.0,96.3688,96.3882,96.3205,96.3592,53038.0
2023-05-05 15:10:00,99.71,99.72,99.65,99.66,80814.0,96.3495,96.3592,96.2915,96.3012,80814.0
2023-05-05 15:15:00,99.66,99.69,99.6,99.62,64110.0,96.3012,96.3302,96.2432,96.2625,64110.0
2023-05-05 15:20:00,99.63,99.67,99.56,99.63,39804.0,96.2722,96.3109,96.2046,96.2722,39804.0
2023-05-05 15:25:00,99.63,99.63,99.58,99.62,49658.0,96.2722,96.2722,96.2239,96.2625,49658.0
2023-05-05 15:30:00,99.61,99.67,99.55,99.59,114396.0,96.2529,96.3109,96.1949,96.2335,114396.0
2023-05-05 15:35:00,99.58,99.61,99.51,99.55,120428.0,96.2239,96.2529,96.1562,96.1949,120428.0
2023-05-05 15:40:00,99.55,99.61,99.53,99.58,157351.0,96.1949,96.2529,96.1756,96.2239,157351.0
2023-05-05 15:45:00,99.58,99.58,99.49,99.55,217013.0,96.2239,96.2239,96.1369,96.1949,217013.0
2023-05-05 15:50:00,99.55,99.55,99.4,99.45,375481.0,96.1949,96.1949,96.05,96.0983,375481.0
2023-05-05 15:55:00,99.46,99.54,99.42,99.54,811430.0,96.1079,96.1852,96.0693,96.1852,811430.0
2023-05-08 09:30:00,99.9,100.07,99.78,99.83,199461.0,96.5331,96.6974,96.4171,96.4655,199461.0
2023-05-08 09:35:00,99.83,100.02,99.81,99.96,236890.0,96.4655,96.6491,96.4461,96.5911,236890.0
2023-05-08 09:40:00,99.97,100.02,99.76,99.79,173287.0,96.6007,96.6491,96.3978,96.4268,173287.0
2023-05-08 09:45:00,99.78,99.8,99.57,99.57,235199.0,96.4171,96.4365,96.2142,96.2142,235199.0
2023-05-08 09:50:00,99.58,99.7,99.46,99.63,110525.0,96.2239,96.3398,96.1079,96.2722,110525.0
2023-05-08 09:55:00,99.62,99.7,99.56,99.65,132635.0,96.2625,96.3398,96.2046,96.2915,132635.0
2023-05-08 10:00:00,99.66,99.73,99.6,99.73,87762.0,96.3012,96.3688,96.2432,96.3688,87762.0
2023-05-08 10:05:00,99.72,99.73,99.46,99.48,103057.0,96.3592,96.3688,96.1079,96.1273,103057.0
2023-05-08 10:10:00,99.49,99.53,99.41,99.45,65051.0,96.1369,96.1756,96.0596,96.0983,65051.0
2023-05-08 10:15:00,99.45,99.48,99.39,99.44,66731.0,96.0983,96.1273,96.0403,96.0886,66731.0
2023-05-08 10:20:00,99.44,99.5,99.34,99.35,75129.0,96.0886,96.1466,95.992,96.0016,75129.0
2023-05-08 10:25:00,99.34,99.38,99.31,99.34,87111.0,95.992,96.0306,95.963,95.992,87111.0
2023-05-08 10:30:00,99.35,99.47,99.35,99.38,52855.0,96.0016,96.1176,96.0016,96.0306,52855.0
2023-05-08 10:35:00,99.38,99.38,99.32,99.36,83044.0,96.0306,96.0306,95.9726,96.0113,83044.0
2023-05-08 10:40:00,99.37,99.49,99.35,99.44,67648.0,96.021,96.1369,96.0016,96.0886,67648.0
2023-05-08 10:45:00,99.45,99.46,99.38,99.42,112568.0,96.0983,96.1079,96.0306,96.0693,112568.0
2023-05-08 10:50:00,99.43,99.45,99.33,99.37,53048.0,96.0789,96.0983,95.9823,96.021,53048.0
2023-05-08 10:55:00,99.37,99.42,99.31,99.35,121719.0,96.021,96.0693,95.963,96.0016,121719.0
2023-05-08 11:00:00,99.36,99.45,99.36,99.42,98563.0,96.0113,96.0983,96.0113,96.0693,98563.0
2023-05-08 11:05:00,99.43,99.44,99.36,99.37,39528.0,96.0789,96.0886,96.0113,96.021,39528.0
2023-05-08 11:10:00,99.37,99.38,99.25,99.25,67345.0,96.021,96.0306,95.905,95.905,67345.0
2023-05-08 11:15:00,99.25,99.26,99.21,99.25,68171.0,95.905,95.9147,95.8664,95.905,68171.0
2023-05-08 11:20:00,99.24,99.26,99.17,99.2,99950.0,95.8953,95.9147,95.8277,95.8567,99950.0
2023-05-08 11:25:00,99.18,99.18,99.08,99.09,57502.0,95.8374,95.8374,95.7407,95.7504,57502.0
2023-05-08 11:30:00,99.09,99.09,99.02,99.05,99204.0,95.7504,95.7504,95.6828,95.7117,99204.0
2023-05-08 11:35:00,99.04,99.07,98.98,99.0,71089.0,95.7021,95.7311,95.6441,95.6634,71089.0
2023-05-08 11:40:00,98.99,99.1,98.98,99.1,48431.0,95.6538,95.7601,95.6441,95.7601,48431.0
2023-05-08 11:45:00,99.11,99.2,99.11,99.19,21231.0,95.7697,95.8567,95.7697,95.847,21231.0
2023-05-08 11:50:00,99.19,99.27,99.18,99.26,22974.0,95.847,95.9243,95.8374,95.9147,22974.0
2023-05-08 11:55:00,99.26,99.28,99.19,99.22,77979.0,95.9147,95.934,95.847,95.876,77979.0
2023-05-08 12:00:00,99.23,99.27,99.14,99.15,23296.0,95.8857,95.9243,95.7987,95.8084,23296.0
2023-05-08 12:05:00,99.15,99.19,99.13,99.17,22773.0,95.8084,95.847,95.7891,95.8277,22773.0
2023-05-08 12:10:00,99.17,99.17,99.05,99.07,23283.0,95.8277,95.8277,95.7117,95.7311,23283.0
2023-05-08 12:15:00,99.07,99.14,99.03,99.14,21674.0,95.7311,95.7987,95.6924,95.7987,21674.0
2023-05-08 12:20:00,99.13,99.15,99.07,99.07,81712.0,95.7891,95.8084,95.7311,95.7311,81712.0
2023-05-08 12:25:00,99.08,99.1,99.0,99.01,118473.0,95.7407,95.7601,95.6634,95.6731,118473.0
2023-05-08 12:30:00,99.02,99.11,99.02,99.05,32678.0,95.6828,95.7697,95.6828,95.7117,32678.0
2023-05-08 12:35:00,99.05,99.11,99.05,99.08,18559.0,95.7117,95.7697,95.7117,95.7407,18559.0
2023-05-08 12:40:00,99.08,99.08,98.99,99.05,48234.0,95.7407,95.7407,95.6538,95.7117,48234.0
2023-05-08 12:45:00,99.05,99.06,98.96,98.99,53693.0,95.7117,95.7214,95.6248,95.6538,53693.0
2023-05-08 12:50:00,98.99,99.11,98.97,99.09,58190.0,95.6538,95.7697,95.6344,95.7504,58190.0
2023-05-08 12:55:00,99.08,99.11,99.04,99.08,16720.0,95.7407,95.7697,95.7021,95.7407,16720.0
2023-05-08 13:00:00,99.09,99.13,99.04,99.08,43531.0,95.7504,95.7891,95.7021,95.7407,43531.0
2023-05-08 13:05:00,99.08,99.09,99.03,99.07,17209.0,95.7407,95.7504,95.6924,95.7311,17209.0
2023-05-08 13:10:00,99.07,99.11,99.05,99.08,21841.0,95.7311,95.7697,95.7117,95.7407,21841.0
2023-05-08 13:15:00,99.08,99.09,99.01,99.04,76869.0,95.7407,95.7504,95.6731,95.7021,76869.0
2023-05-08 13:20:00,99.04,99.09,99.03,99.05,78349.0,95.7021,95.7504,95.6924,95.7117,78349.0
2023-05-08 13:25:00,99.05,99.09,99.02,99.02,44920.0,95.7117,95.7504,95.6828,95.6828,44920.0
2023-05-08 13:30:00,99.02,99.1,99.02,99.06,19081.0,95.6828,95.7601,95.6828,95.7214,19081.0
2023-05-08 13:35:00,99.07,99.11,99.05,99.11,11902.0,95.7311,95.7697,95.7117,95.7697,11902.0
2023-05-08 13:40:00,99.12,99.14,99.1,99.14,18392.0,95.7794,95.7987,95.7601,95.7987,18392.0
2023-05-08 13:45:00,99.14,99.19,99.12,99.13,41698.0,95.7987,95.847,95.7794,95.7891,41698.0
2023-05-08 13:50:00,99.13,99.13,99.07,99.11,59302.0,95.7891,95.7891,95.7311,95.7697,59302.0
2023-05-08 13:55:00,99.11,99.15,99.1,99.13,20541.0,95.7697,95.8084,95.7601,95.7891,20541.0
2023-05-08 14:00:00,99.13,99.21,99.1,99.12,63180.0,95.7891,95.8664,95.7601,95.7794,63180.0
2023-05-08 14:05:00,99.12,99.13,98.79,98.9,128328.0,95.7794,95.7891,95.4605,95.5668,128328.0
2023-05-08 14:10:00,98.9,99.02,98.88,99.0,63578.0,95.5668,95.6828,95.5475,95.6634,63578.0
2023-05-08 14:15:00,99.01,99.13,98.99,99.13,53078.0,95.6731,95.7891,95.6538,95.7891,53078.0
2023-05-08 14:20:00,99.13,99.28,99.13,99.26,126494.0,95.7891,95.934,95.7891,95.9147,126494.0
2023-05-08 14:25:00,99.26,99.27,99.22,99.26,24381.0,95.9147,95.9243,95.876,95.9147,24381.0
2023-05-08 14:30:00,99.27,99.32,99.26,99.31,32227.0,95.9243,95.9726,95.9147,95.963,32227.0
2023-05-08 14:35:00,99.32,99.34,99.25,99.26,101008.0,95.9726,95.992,95.905,95.9147,101008.0
2023-05-08 14:40:00,99.25,99.28,99.23,99.25,43427.0,95.905,95.934,95.8857,95.905,43427.0
2023-05-08 14:45:00,99.23,99.27,99.19,99.27,20681.0,95.8857,95.9243,95.847,95.9243,20681.0
2023-05-08 14:50:00,99.27,99.28,99.22,99.22,34334.0,95.9243,95.934,95.876,95.876,34334.0
2023-05-08 14:55:00,99.22,99.25,99.22,99.23,21490.0,95.876,95.905,95.876,95.8857,21490.0
2023-05-08 15:00:00,99.24,99.24,99.18,99.21,32001.0,95.8953,95.8953,95.8374,95.8664,32001.0
2023-05-08 15:05:00,99.23,99.24,99.17,99.19,31536.0,95.8857,95.8953,95.8277,95.847,31536.0
2023-05-08 15:10:00,99.19,99.24,99.17,99.18,62473.0,95.847,95.8953,95.8277,95.8374,62473.0
2023-05-08 15:15:00,99.18,99.23,99.09,99.19,214477.0,95.8374,95.8857,95.7504,95.847,214477.0
2023-05-08 15:20:00,99.19,99.19,99.15,99.15,40231.0,95.847,95.847,95.8084,95.8084,40231.0
2023-05-08 15:25:00,99.15,99.15,99.07,99.1,308575.0,95.8084,95.8084,95.7311,95.7601,308575.0
2023-05-08 15:30:00,99.09,99.19,99.07,99.19,73691.0,95.7504,95.847,95.7311,95.847,73691.0
2023-05-08 15:35:00,99.18,99.21,99.16,99.2,61576.0,95.8374,95.8664,95.818,95.8567,61576.0
2023-05-08 15:40:00,99.2,99.26,99.2,99.23,83017.0,95.8567,95.9147,95.8567,95.8857,83017.0
2023-05-08 15:45:00,99.23,99.26,99.19,99.21,90384.0,95.8857,95.9147,95.847,95.8664,90384.0
2023-05-08 15:50:00,99.21,99.22,99.1,99.13,296933.0,95.8664,95.876,95.7601,95.7891,296933.0
2023-05-08 15:55:00,99.13,99.16,99.1,99.16,436457.0,95.7891,95.818,95.7601,95.818,436457.0
2023-05-09 09:30:00,98.91,98.98,98.71,98.87,311541.0,95.5765,95.6441,95.3832,95.5378,311541.0
2023-05-09 09:35:00,98.86,98.92,98.81,98.84,188172.0,95.5282,95.5861,95.4798,95.5088,188172.0
2023-05-09 09:40:00,98.83,99.11,98.82,98.96,147133.0,95.4992,95.7697,95.4895,95.6248,147133.0
2023-05-09 09:45:00,98.97,99.08,98.96,99.03,134464.0,95.6344,95.7407,95.6248,95.6924,134464.0
2023-05-09 09:50:00,99.04,99.05,98.96,99.01,119404.0,95.7021,95.7117,95.6248,95.6731,119404.0
2023-05-09 09:55:00,99.01,99.12,98.9,99.09,129249.0,95.6731,95.7794,95.5668,95.7504,129249.0
2023-05-09 10:00:00,99.09,99.13,98.87,98.95,116287.0,95.7504,95.7891,95.5378,95.6151,116287.0
2023-05-09 10:05:00,98.96,99.01,98.8,98.93,88165.0,95.6248,95.6731,95.4702,95.5958,88165.0
2023-05-09 10:10:00,98.92,99.01,98.86,98.93,65017.0,95.5861,95.6731,95.5282,95.5958,65017.0
2023-05-09 10:15:00,98.94,99.08,98.91,99.08,62652.0,95.6055,95.7407,95.5765,95.7407,62652.0
2023-05-09 10:20:00,99.08,99.12,99.04,99.05,52306.0,95.7407,95.7794,95.7021,95.7117,52306.0
2023-05-09 10:25:00,99.05,99.26,99.05,99.18,138808.0,95.7117,95.9147,95.7117,95.8374,138808.0
2023-05-09 10:30:00,99.19,99.23,99.08,99.11,378135.0,95.847,95.8857,95.7407,95.7697,378135.0
2023-05-09 10:35:00,99.11,99.14,99.03,99.13,105974.0,95.7697,95.7987,95.6924,95.7891,105974.0
2023-05-09 10:40:00,99.13,99.21,99.11,99.18,76760.0,95.7891,95.8664,95.7697,95.8374,76760.0
2023-05-09 10:45:00,99.17,99.2,99.15,99.19,180016.0,95.8277,95.8567,95.8084,95.847,180016.0
2023-05-09 10:50:00,99.18,99.26,99.12,99.25,83599.0,95.8374,95.9147,95.7794,95.905,83599.0
2023-05-09 10:55:00,99.24,99.31,99.23,99.27,68195.0,95.8953,95.963,95.8857,95.9243,68195.0
2023-05-09 11:00:00,99.27,99.36,99.27,99.3,131142.0,95.9243,96.0113,95.9243,95.9533,131142.0
2023-05-09 11:05:00,99.29,99.45,99.27,99.45,85008.0,95.9437,96.0983,95.9243,96.0983,85008.0
2023-05-09 11:10:00,99.45,99.45,99.27,99.33,68817.0,96.0983,96.0983,95.9243,95.9823,68817.0
2023-05-09 11:15:00,99.34,99.48,99.33,99.48,60160.0,95.992,96.1273,95.9823,96.1273,60160.0
2023-05-09 11:20:00,99.48,99.49,99.38,99.39,72726.0,96.1273,96.1369,96.0306,96.0403,72726.0
2023-05-09 11:25:00,99.4,99.42,99.34,99.38,38741.0,96.05,96.0693,95.992,96.0306,38741.0
2023-05-09 11:30:00,99.38,99.5,99.38,99.5,57940.0,96.0306,96.1466,96.0306,96.1466,57940.0
2023-05-09 11:35:00,99.51,99.52,99.41,99.42,48172.0,96.1562,96.1659,96.0596,96.0693,48172.0
2023-05-09 11:40:00,99.42,99.43,99.33,99.34,52555.0,96.0693,96.0789,95.9823,95.992,52555.0
2023-05-09 11:45:00,99.35,99.36,99.32,99.34,39764.0,96.0016,96.0113,95.9726,95.992,39764.0
2023-05-09 11:50:00,99.35,99.4,99.28,99.31,50945.0,96.0016,96.05,95.934,95.963,50945.0
2023-05-09 11:55:00,99.3,99.31,99.25,99.28,50084.0,95.9533,95.963,95.905,95.934,50084.0
2023-05-09 12:00:00,99.27,99.27,99.22,99.27,28769.0,95.9243,95.9243,95.876,95.9243,28769.0
2023-05-09 12:05:00,99.27,99.36,99.26,99.3,57288.0,95.9243,96.0113,95.9147,95.9533,57288.0
2023-05-09 12:10:00,99.29,99.29,99.21,99.22,43493.0,95.9437,95.9437,95.8664,95.876,43493.0
2023-05-09 12:15:00,99.22,99.27,99.13,99.23,151696.0,95.876,95.9243,95.7891,95.8857,151696.0
2023-05-09 12:20:00,99.22,99.25,99.2,99.22,44532.0,95.876,95.905,95.8567,95.876,44532.0
2023-05-09 12:25:00,99.22,99.27,99.2,99.23,28934.0,95.876,95.9243,95.8567,95.8857,28934.0
2023-05-09 12:30:00,99.23,99.31,99.22,99.3,38220.0,95.8857,95.963,95.876,95.9533,38220.0
2023-05-09 12:35:00,99.3,99.3,99.17,99.18,41832.0,95.9533,95.9533,95.8277,95.8374,41832.0
2023-05-09 12:40:00,99.18,99.22,99.16,99.2,37240.0,95.8374,95.876,95.818,95.8567,37240.0
2023-05-09 12:45:00,99.21,99.21,99.14,99.19,35330.0,95.8664,95.8664,95.7987,95.847,35330.0
2023-05-09 12:50:00,99.19,99.26,99.19,99.25,51054.0,95.847,95.9147,95.847,95.905,51054.0
2023-05-09 12:55:00,99.26,99.32,99.26,99.3,33618.0,95.9147,95.9726,95.9147,95.9533,33618.0
2023-05-09 13:00:00,99.29,99.3,99.26,99.28,43587.0,95.9437,95.9533,95.9147,95.934,43587.0
2023-05-09 13:05:00,99.28,99.29,99.23,99.26,33664.0,95.934,95.9437,95.8857,95.9147,33664.0
2023-05-09 13:10:00,99.26,99.27,99.22,99.26,85278.0,95.9147,95.9243,95.876,95.9147,85278.0
2023-05-09 13:15:00,99.26,99.28,99.24,99.27,21290.0,95.9147,95.934,95.8953,95.9243,21290.0
2023-05-09 13:20:00,99.28,99.32,99.25,99.27,57596.0,95.934,95.9726,95.905,95.9243,57596.0
2023-05-09 13:25:00,99.28,99.3,99.26,99.27,27394.0,95.934,95.9533,95.9147,95.9243,27394.0
2023-05-09 13:30:00,99.28,99.34,99.28,99.31,68086.0,95.934,95.992,95.934,95.963,68086.0
2023-05-09 13:35:00,99.31,99.32,99.26,99.29,25499.0,95.963,95.9726,95.9147,95.9437,25499.0
2023-05-09 13:40:00,99.28,99.28,99.23,99.25,30487.0,95.934,95.934,95.8857,95.905,30487.0
2023-05-09 13:45:00,99.24,99.32,99.22,99.32,22104.0,95.8953,95.9726,95.876,95.9726,22104.0
2023-05-09 13:50:00,99.32,99.41,99.29,99.41,35683.0,95.9726,96.0596,95.9437,96.0596,35683.0
2023-05-09 13:55:00,99.4,99.5,99.4,99.48,86808.0,96.05,96.1466,96.05,96.1273,86808.0
2023-05-09 14:00:00,99.49,99.52,99.46,99.47,37106.0,96.1369,96.1659,96.1079,96.1176,37106.0
2023-05-09 14:05:00,99.47,99.48,99.4,99.43,23654.0,96.1176,96.1273,96.05,96.0789,23654.0
2023-05-09 14:10:00,99.45,99.46,99.42,99.45,24169.0,96.0983,96.1079,96.0693,96.0983,24169.0
2023-05-09 14:15:00,99.46,99.51,99.46,99.47,41686.0,96.1079,96.1562,96.1079,96.1176,41686.0
2023-05-09 14:20:00,99.48,99.49,99.43,99.43,31667.0,96.1273,96.1369,96.0789,96.0789,31667.0
2023-05-09 14:25:00,99.42,99.46,99.39,99.41,30123.0,96.0693,96.1079,96.0403,96.0596,30123.0
2023-05-09 14:30:00,99.42,99.47,99.41,99.43,43383.0,96.0693,96.1176,96.0596,96.0789,43383.0
2023-05-09 14:35:00,99.43,99.46,99.36,99.36,32032.0,96.0789,96.1079,96.0113,96.0113,32032.0
2023-05-09 14:40:00,99.36,99.41,99.36,99.4,43773.0,96.0113,96.0596,96.0113,96.05,43773.0
2023-05-09 14:45:00,99.4,99.42,99.36,99.42,64404.0,96.05,96.0693,96.0113,96.0693,64404.0
2023-05-09 14:50:00,99.42,99.44,99.23,99.26,62440.0,96.0693,96.0886,95.8857,95.9147,62440.0
2023-05-09 14:55:00,99.26,99.37,99.26,99.34,85569.0,95.9147,96.021,95.9147,95.992,85569.0
2023-05-09 15:00:00,99.34,99.42,99.34,99.41,41755.0,95.992,96.0693,95.992,96.0596,41755.0
2023-05-09 15:05:00,99.4,99.48,99.4,99.44,28800.0,96.05,96.1273,96.05,96.0886,28800.0
2023-05-09 15:10:00,99.45,99.46,99.39,99.39,90785.0,96.0983,96.1079,96.0403,96.0403,90785.0
2023-05-09 15:15:00,99.39,99.41,99.34,99.36,187425.0,96.0403,96.0596,95.992,96.0113,187425.0
2023-05-09 15:20:00,99.35,99.43,99.35,99.43,51210.0,96.0016,96.0789,96.0016,96.0789,51210.0
2023-05-09 15:25:00,99.43,99.5,99.43,99.47,56807.0,96.0789,96.1466,96.0789,96.1176,56807.0
2023-05-09 15:30:00,99.48,99.49,99.44,99.46,80687.0,96.1273,96.1369,96.0886,96.1079,80687.0
2023-05-09 15:35:00,99.46,99.5,99.44,99.47,65306.0,96.1079,96.1466,96.0886,96.1176,65306.0
2023-05-09 15:40:00,99.46,99.47,99.37,99.39,259997.0,96.1079,96.1176,96.021,96.0403,259997.0
2023-05-09 15:45:00,99.4,99.44,99.35,99.42,250546.0,96.05,96.0886,96.0016,96.0693,250546.0
2023-05-09 15:50:00,99.41,99.42,99.34,99.39,334032.0,96.0596,96.0693,95.992,96.0403,334032.0
2023-05-09 15:55:00,99.39,99.42,99.31,99.35,590421.0,96.0403,96.0693,95.963,96.0016,590421.0
2023-05-10 09:30:00,99.98,100.12,99.84,99.88,207621.0,96.6104,96.7457,96.4751,96.5138,207621.0
2023-05-10 09:35:00,99.89,99.95,99.45,99.47,215793.0,96.5234,96.5814,96.0983,96.1176,215793.0
2023-05-10 09:40:00,99.48,99.49,99.21,99.32,262330.0,96.1273,96.1369,95.8664,95.9726,262330.0
2023-05-10 09:45:00,99.33,99.35,98.92,99.02,269695.0,95.9823,96.0016,95.5861,95.6828,269695.0
2023-05-10 09:50:00,99.02,99.07,98.87,98.89,140915.0,95.6828,95.7311,95.5378,95.5571,140915.0
2023-05-10 09:55:00,98.9,99.17,98.88,99.14,205038.0,95.5668,95.8277,95.5475,95.7987,205038.0
2023-05-10 10:00:00,99.14,99.41,99.14,99.34,279942.0,95.7987,96.0596,95.7987,95.992,279942.0
2023-05-10 10:05:00,99.35,99.47,99.32,99.33,347093.0,96.0016,96.1176,95.9726,95.9823,347093.0
2023-05-10 10:10:00,99.33,99.45,99.25,99.33,106893.0,95.9823,96.0983,95.905,95.9823,106893.0
2023-05-10 10:15:00,99.32,99.38,98.93,98.99,416218.0,95.9726,96.0306,95.5958,95.6538,416218.0
2023-05-10 10:20:00,98.99,99.17,98.98,99.12,149932.0,95.6538,95.8277,95.6441,95.7794,149932.0
2023-05-10 10:25:00,99.13,99.15,98.98,99.0,125806.0,95.7891,95.8084,95.6441,95.6634,125806.0
2023-05-10 10:30:00,99.0,99.1,98.99,99.01,131049.0,95.6634,95.7601,95.6538,95.6731,131049.0
2023-05-10 10:35:00,99.0,99.03,98.82,98.87,144014.0,95.6634,95.6924,95.4895,95.5378,144014.0
2023-05-10 10:40:00,98.88,98.95,98.67,98.7,196794.0,95.5475,95.6151,95.3446,95.3735,196794.0
2023-05-10 10:45:00,98.7,98.87,98.54,98.78,151374.0,95.3735,95.5378,95.2189,95.4508,151374.0
2023-05-10 10:50:00,98.78,98.89,98.67,98.85,95518.0,95.4508,95.5571,95.3446,95.5185,95518.0
2023-05-10 10:55:00,98.85,98.86,98.78,98.86,127676.0,95.5185,95.5282,95.4508,95.5282,127676.0
2023-05-10 11:00:00,98.87,98.96,98.84,98.91,77905.0,95.5378,95.6248,95.5088,95.5765,77905.0
2023-05-10 11:05:00,98.93,99.02,98.89,99.02,60694.0,95.5958,95.6828,95.5571,95.6828,60694.0
2023-05-10 11:10:00,99.02,99.05,98.94,98.94,56727.0,95.6828,95.7117,95.6055,95.6055,56727.0
2023-05-10 11:15:00,98.94,99.08,98.94,99.06,77464.0,95.6055,95.7407,95.6055,95.7214,77464.0
2023-05-10 11:20:00,99.06,99.1,99.01,99.01,68253.0,95.7214,95.7601,95.6731,95.6731,68253.0
2023-05-10 11:25:00,99.02,99.03,98.95,98.98,51996.0,95.6828,95.6924,95.6151,95.6441,51996.0
2023-05-10 11:30:00,98.98,99.1,98.94,99.06,119107.0,95.6441,95.7601,95.6055,95.7214,119107.0
2023-05-10 11:35:00,99.07,99.08,98.99,99.02,41859.0,95.7311,95.7407,95.6538,95.6828,41859.0
2023-05-10 11:40:00,99.03,99.14,99.01,99.04,104561.0,95.6924,95.7987,95.6731,95.7021,104561.0
2023-05-10 11:45:00,99.04,99.05,98.98,99.0,96533.0,95.7021,95.7117,95.6441,95.6634,96533.0
2023-05-10 11:50:00,99.01,99.04,98.91,98.92,46377.0,95.6731,95.7021,95.5765,95.5861,46377.0
2023-05-10 11:55:00,98.92,98.94,98.81,98.88,128092.0,95.5861,95.6055,95.4798,95.5475,128092.0
2023-05-10 12:00:00,98.88,98.92,98.78,98.8,96529.0,95.5475,95.5861,95.4508,95.4702,96529.0
2023-05-10 12:05:00,98.8,98.8,98.7,98.71,44985.0,95.4702,95.4702,95.3735,95.3832,44985.0
2023-05-10 12:10:00,98.71,98.79,98.65,98.72,40092.0,95.3832,95.4605,95.3252,95.3929,40092.0
2023-05-10 12:15:00,98.71,98.76,98.68,98.76,36398.0,95.3832,95.4315,95.3542,95.4315,36398.0
2023-05-10 12:20:00,98.76,98.82,98.74,98.8,65064.0,95.4315,95.4895,95.4122,95.4702,65064.0
2023-05-10 12:25:00,98.81,98.83,98.7,98.77,38337.0,95.4798,95.4992,95.3735,95.4412,38337.0
2023-05-10 12:30:00,98.76,98.79,98.65,98.65,100865.0,95.4315,95.4605,95.3252,95.3252,100865.0
2023-05-10 12:35:00,98.65,98.66,98.56,98.62,261377.0,95.3252,95.3349,95.2383,95.2962,261377.0
2023-05-10 12:40:00,98.62,98.67,98.59,98.6,59132.0,95.2962,95.3446,95.2673,95.2769,59132.0
2023-05-10 12:45:00,98.61,98.66,98.55,98.59,48291.0,95.2866,95.3349,95.2286,95.2673,48291.0
2023-05-10 12:50:00,98.58,98.63,98.54,98.61,39928.0,95.2576,95.3059,95.2189,95.2866,39928.0
2023-05-10 12:55:00,98.6,98.6,98.46,98.52,119287.0,95.2769,95.2769,95.1416,95.1996,119287.0
2023-05-10 13:00:00,98.52,98.53,98.41,98.43,114511.0,95.1996,95.2093,95.0933,95.1126,114511.0
2023-05-10 13:05:00,98.44,98.45,98.31,98.34,76254.0,95.1223,95.132,94.9967,95.0257,76254.0
2023-05-10 13:10:00,98.33,98.34,98.22,98.29,155776.0,95.016,95.0257,94.9097,94.9774,155776.0
2023-05-10 13:15:00,98.29,98.29,98.2,98.23,154872.0,94.9774,94.9774,94.8904,94.9194,154872.0
2023-05-10 13:20:00,98.22,98.23,98.06,98.07,105239.0,94.9097,94.9194,94.7551,94.7648,105239.0
2023-05-10 13:25:00,98.06,98.06,97.88,97.99,190414.0,94.7551,94.7551,94.5812,94.6875,190414.0
2023-05-10 13:30:00,97.98,98.1,97.96,98.06,135974.0,94.6778,94.7938,94.6585,94.7551,135974.0
2023-05-10 13:35:00,98.05,98.1,97.92,97.93,75441.0,94.7455,94.7938,94.6198,94.6295,75441.0
2023-05-10 13:40:00,97.94,98.05,97.93,98.04,109345.0,94.6392,94.7455,94.6295,94.7358,109345.0
2023-05-10 13:45:00,98.05,98.2,98.01,98.19,52606.0,94.7455,94.8904,94.7068,94.8807,52606.0
2023-05-10 13:50:00,98.19,98.27,98.12,98.2,46445.0,94.8807,94.958,94.8131,94.8904,46445.0
2023-05-10 13:55:00,98.21,98.29,98.2,98.25,63195.0,94.9001,94.9774,94.8904,94.9387,63195.0
2023-05-10 14:00:00,98.26,98.36,98.26,98.33,77580.0,94.9484,95.045,94.9484,95.016,77580.0
2023-05-10 14:05:00,98.34,98.38,98.31,98.33,58365.0,95.0257,95.0643,94.9967,95.016,58365.0
2023-05-10 14:10:00,98.33,98.37,98.28,98.35,53780.0,95.016,95.0547,94.9677,95.0353,53780.0
2023-05-10 14:15:00,98.36,98.42,98.36,98.41,66572.0,95.045,95.103,95.045,95.0933,66572.0
2023-05-10 14:20:00,98.4,98.41,98.28,98.28,211174.0,95.0837,95.0933,94.9677,94.9677,211174.0
2023-05-10 14:25:00,98.28,98.45,98.26,98.41,84978.0,94.9677,95.132,94.9484,95.0933,84978.0
2023-05-10 14:30:00,98.42,98.51,98.42,98.5,78671.0,95.103,95.1899,95.103,95.1803,78671.0
2023-05-10 14:35:00,98.5,98.58,98.49,98.55,113248.0,95.1803,95.2576,95.1706,95.2286,113248.0
2023-05-10 14:40:00,98.54,98.7,98.54,98.66,48469.0,95.2189,95.3735,95.2189,95.3349,48469.0
2023-05-10 14:45:00,98.67,98.7,98.54,98.57,85510.0,95.3446,95.3735,95.2189,95.2479,85510.0
2023-05-10 14:50:00,98.57,98.6,98.51,98.55,126652.0,95.2479,95.2769,95.1899,95.2286,126652.0
2023-05-10 14:55:00,98.55,98.59,98.51,98.59,326804.0,95.2286,95.2673,95.1899,95.2673,326804.0
2023-05-10 15:00:00,98.58,98.62,98.54,98.62,59205.0,95.2576,95.2962,95.2189,95.2962,59205.0
2023-05-10 15:05:00,98.62,98.72,98.61,98.71,73028.0,95.2962,95.3929,95.2866,95.3832,73028.0
2023-05-10 15:10:00,98.72,98.74,98.63,98.65,211166.0,95.3929,95.4122,95.3059,95.3252,211166.0
2023-05-10 15:15:00,98.65,98.76,98.6,98.76,68509.0,95.3252,95.4315,95.2769,95.4315,68509.0
2023-05-10 15:20:00,98.76,98.95,98.76,98.95,171137.0,95.4315,95.6151,95.4315,95.6151,171137.0
2023-05-10 15:25:00,98.95,99.07,98.94,98.95,119081.0,95.6151,95.7311,95.6055,95.6151,119081.0
2023-05-10 15:30:00,98.95,99.14,98.92,99.08,295444.0,95.6151,95.7987,95.5861,95.7407,295444.0
2023-05-10 15:35:00,99.07,99.15,99.04,99.11,219020.0,95.7311,95.8084,95.7021,95.7697,219020.0
2023-05-10 15:40:00,99.11,99.15,99.07,99.07,160989.0,95.7697,95.8084,95.7311,95.7311,160989.0
2023-05-10 15:45:00,99.07,99.15,99.03,99.08,140991.0,95.7311,95.8084,95.6924,95.7407,140991.0
2023-05-10 15:50:00,99.07,99.07,98.88,98.98,462775.0,95.7311,95.7311,95.5475,95.6441,462775.0
2023-05-10 15:55:00,98.99,99.07,98.94,99.03,922346.0,95.6538,95.7311,95.6055,95.6924,922346.0
2023-05-11 09:30:00,98.49,98.56,98.35,98.39,290849.0,95.1706,95.2383,95.0353,95.074,290849.0
2023-05-11 09:35:00,98.38,98.54,98.32,98.46,145957.0,95.0643,95.2189,95.0064,95.1416,145957.0
2023-05-11 09:40:00,98.46,98.62,98.45,98.57,211025.0,95.1416,95.2962,95.132,95.2479,211025.0
2023-05-11 09:45:00,98.57,98.6,98.23,98.24,173458.0,95.2479,95.2769,94.9194,94.929,173458.0
2023-05-11 09:50:00,98.23,98.31,98.12,98.15,206242.0,94.9194,94.9967,94.8131,94.8421,206242.0
2023-05-11 09:55:00,98.15,98.27,98.14,98.2,182220.0,94.8421,94.958,94.8324,94.8904,182220.0
2023-05-11 10:00:00,98.2,98.23,98.09,98.1,138044.0,94.8904,94.9194,94.7841,94.7938,138044.0
2023-05-11 10:05:00,98.1,98.17,98.03,98.09,178115.0,94.7938,94.8614,94.7261,94.7841,178115.0
2023-05-11 10:10:00,98.1,98.13,97.97,98.1,152426.0,94.7938,94.8228,94.6681,94.7938,152426.0
2023-05-11 10:15:00,98.1,98.22,98.0,98.0,82015.0,94.7938,94.9097,94.6971,94.6971,82015.0
2023-05-11 10:20:00,97.99,98.09,97.89,98.09,87911.0,94.6875,94.7841,94.5908,94.7841,87911.0
2023-05-11 10:25:00,98.1,98.26,98.1,98.25,101969.0,94.7938,94.9484,94.7938,94.9387,101969.0
2023-05-11 10:30:00,98.25,98.3,98.08,98.14,162510.0,94.9387,94.987,94.7744,94.8324,162510.0
2023-05-11 10:35:00,98.13,98.21,98.13,98.17,84841.0,94.8228,94.9001,94.8228,94.8614,84841.0
2023-05-11 10:40:00,98.17,98.18,98.08,98.14,154072.0,94.8614,94.8711,94.7744,94.8324,154072.0
2023-05-11 10:45:00,98.14,98.44,98.08,98.35,227877.0,94.8324,95.1223,94.7744,95.0353,227877.0
2023-05-11 10:50:00,98.35,98.38,98.22,98.28,91053.0,95.0353,95.0643,94.9097,94.9677,91053.0
2023-05-11 10:55:00,98.29,98.31,98.21,98.24,42455.0,94.9774,94.9967,94.9001,94.929,42455.0
2023-05-11 11:00:00,98.25,98.34,98.24,98.27,53501.0,94.9387,95.0257,94.929,94.958,53501.0
2023-05-11 11:05:00,98.28,98.31,98.17,98.19,103385.0,94.9677,94.9967,94.8614,94.8807,103385.0
2023-05-11 11:10:00,98.18,98.21,98.12,98.19,50031.0,94.8711,94.9001,94.8131,94.8807,50031.0
2023-05-11 11:15:00,98.19,98.26,98.18,98.2,42892.0,94.8807,94.9484,94.8711,94.8904,42892.0
2023-05-11 11:20:00,98.21,98.3,98.19,98.24,50356.0,94.9001,94.987,94.8807,94.929,50356.0
2023-05-11 11:25:00,98.24,98.31,98.19,98.3,52797.0,94.929,94.9967,94.8807,94.987,52797.0
2023-05-11 11:30:00,98.3,98.43,98.29,98.38,60189.0,94.987,95.1126,94.9774,95.0643,60189.0
2023-05-11 11:35:00,98.38,98.42,98.31,98.34,40110.0,95.0643,95.103,94.9967,95.0257,40110.0
2023-05-11 11:40:00,98.33,98.54,98.33,98.48,53733.0,95.016,95.2189,95.016,95.161,53733.0
2023-05-11 11:45:00,98.49,98.52,98.42,98.44,28902.0,95.1706,95.1996,95.103,95.1223,28902.0
2023-05-11 11:50:00,98.43,98.55,98.42,98.48,75170.0,95.1126,95.2286,95.103,95.161,75170.0
2023-05-11 11:55:00,98.47,98.49,98.42,98.45,29728.0,95.1513,95.1706,95.103,95.132,29728.0
2023-05-11 12:00:00,98.46,98.52,98.33,98.36,80291.0,95.1416,95.1996,95.016,95.045,80291.0
2023-05-11 12:05:00,98.37,98.52,98.32,98.47,58915.0,95.0547,95.1996,95.0064,95.1513,58915.0
2023-05-11 12:10:00,98.46,98.48,98.4,98.46,49595.0,95.1416,95.161,95.0837,95.1416,49595.0
2023-05-11 12:15:00,98.46,98.46,98.35,98.44,133554.0,95.1416,95.1416,95.0353,95.1223,133554.0
2023-05-11 12:20:00,98.44,98.6,98.42,98.56,106918.0,95.1223,95.2769,95.103,95.2383,106918.0
2023-05-11 12:25:00,98.57,98.57,98.4,98.47,81450.0,95.2479,95.2479,95.0837,95.1513,81450.0
2023-05-11 12:30:00,98.48,98.49,98.42,98.42,79685.0,95.161,95.1706,95.103,95.103,79685.0
2023-05-11 12:35:00,98.42,98.49,98.4,98.42,92841.0,95.103,95.1706,95.0837,95.103,92841.0
2023-05-11 12:40:00,98.42,98.44,98.38,98.42,65669.0,95.103,95.1223,95.0643,95.103,65669.0
2023-05-11 12:45:00,98.43,98.45,98.39,98.44,61629.0,95.1126,95.132,95.074,95.1223,61629.0
2023-05-11 12:50:00,98.44,98.46,98.35,98.39,102362.0,95.1223,95.1416,95.0353,95.074,102362.0
2023-05-11 12:55:00,98.39,98.42,98.33,98.4,320684.0,95.074,95.103,95.016,95.0837,320684.0
2023-05-11 13:00:00,98.4,98.41,98.3,98.34,110919.0,95.0837,95.0933,94.987,95.0257,110919.0
2023-05-11 13:05:00,98.34,98.4,98.29,98.31,86322.0,95.0257,95.0837,94.9774,94.9967,86322.0
2023-05-11 13:10:00,98.31,98.33,98.24,98.29,102704.0,94.9967,95.016,94.929,94.9774,102704.0
2023-05-11 13:15:00,98.29,98.36,98.28,98.34,67425.0,94.9774,95.045,94.9677,95.0257,67425.0
2023-05-11 13:20:00,98.34,98.37,98.21,98.22,77325.0,95.0257,95.0547,94.9001,94.9097,77325.0
2023-05-11 13:25:00,98.22,98.27,98.18,98.21,154149.0,94.9097,94.958,94.8711,94.9001,154149.0
2023-05-11 13:30:00,98.2,98.23,98.15,98.23,90094.0,94.8904,94.9194,94.8421,94.9194,90094.0
2023-05-11 13:35:00,98.22,98.29,98.16,98.28,125528.0,94.9097,94.9774,94.8517,94.9677,125528.0
2023-05-11 13:40:00,98.28,98.28,98.12,98.12,189020.0,94.9677,94.9677,94.8131,94.8131,189020.0
2023-05-11 13:45:00,98.11,98.11,97.89,97.91,250620.0,94.8034,94.8034,94.5908,94.6102,250620.0
2023-05-11 13:50:00,97.91,98.04,97.85,98.04,272962.0,94.6102,94.7358,94.5522,94.7358,272962.0
2023-05-11 13:55:00,98.03,98.18,97.99,98.18,103582.0,94.7261,94.8711,94.6875,94.8711,103582.0
2023-05-11 14:00:00,98.18,98.19,98.08,98.12,101038.0,94.8711,94.8807,94.7744,94.8131,101038.0
2023-05-11 14:05:00,98.11,98.15,98.09,98.15,73579.0,94.8034,94.8421,94.7841,94.8421,73579.0
2023-05-11 14:10:00,98.15,98.16,98.07,98.11,77447.0,94.8421,94.8517,94.7648,94.8034,77447.0
2023-05-11 14:15:00,98.1,98.11,98.01,98.01,85105.0,94.7938,94.8034,94.7068,94.7068,85105.0
2023-05-11 14:20:00,98.01,98.1,97.97,98.08,59912.0,94.7068,94.7938,94.6681,94.7744,59912.0
2023-05-11 14:25:00,98.08,98.17,98.08,98.12,40859.0,94.7744,94.8614,94.7744,94.8131,40859.0
2023-05-11 14:30:00,98.12,98.17,98.11,98.17,76898.0,94.8131,94.8614,94.8034,94.8614,76898.0
2023-05-11 14:35:00,98.18,98.2,98.13,98.2,66437.0,94.8711,94.8904,94.8228,94.8904,66437.0
2023-05-11 14:40:00,98.21,98.36,98.2,98.29,149294.0,94.9001,95.045,94.8904,94.9774,149294.0
2023-05-11 14:45:00,98.3,98.37,98.25,98.35,336826.0,94.987,95.0547,94.9387,95.0353,336826.0
2023-05-11 14:50:00,98.34,98.35,98.24,98.25,78236.0,95.0257,95.0353,94.929,94.9387,78236.0
2023-05-11 14:55:00,98.25,98.35,98.23,98.33,138041.0,94.9387,95.0353,94.9194,95.016,138041.0
2023-05-11 15:00:00,98.34,98.37,98.28,98.3,81963.0,95.0257,95.0547,94.9677,94.987,81963.0
2023-05-11 15:05:00,98.3,98.38,98.26,98.35,96709.0,94.987,95.0643,94.9484,95.0353,96709.0
2023-05-11 15:10:00,98.34,98.39,98.33,98.39,70686.0,95.0257,95.074,95.016,95.074,70686.0
2023-05-11 15:15:00,98.37,98.37,98.26,98.28,55025.0,95.0547,95.0547,94.9484,94.9677,55025.0
2023-05-11 15:20:00,98.28,98.34,98.23,98.32,111277.0,94.9677,95.0257,94.9194,95.0064,111277.0
2023-05-11 15:25:00,98.31,98.32,98.23,98.27,249361.0,94.9967,95.0064,94.9194,94.958,249361.0
2023-05-11 15:30:00,98.27,98.32,98.24,98.3,134217.0,94.958,95.0064,94.929,94.987,134217.0
2023-05-11 15:35:00,98.3,98.31,98.21,98.23,129854.0,94.987,94.9967,94.9001,94.9194,129854.0
2023-05-11 15:40:00,98.23,98.27,98.2,98.26,168743.0,94.9194,94.958,94.8904,94.9484,168743.0
2023-05-11 15:45:00,98.25,98.34,98.22,98.31,229272.0,94.9387,95.0257,94.9097,94.9967,229272.0
2023-05-11 15:50:00,98.3,98.4,98.25,98.39,517252.0,94.987,95.0837,94.9387,95.074,517252.0
2023-05-11 15:55:00,98.4,98.47,98.39,98.42,701855.0,95.0837,95.1513,95.074,95.103,701855.0
2023-05-12 09:30:00,98.84,99.03,98.83,98.9,254047.0,95.5088,95.6924,95.4992,95.5668,254047.0
2023-05-12 09:35:00,98.9,99.0,98.89,98.98,258732.0,95.5668,95.6634,95.5571,95.6441,258732.0
2023-05-12 09:40:00,98.98,99.08,98.97,99.08,142160.0,95.6441,95.7407,95.6344,95.7407,142160.0
2023-05-12 09:45:00,99.07,99.11,98.85,98.9,160944.0,95.7311,95.7697,95.5185,95.5668,160944.0
2023-05-12 09:50:00,98.89,99.15,98.85,99.1,81939.0,95.5571,95.8084,95.5185,95.7601,81939.0
2023-05-12 09:55:00,99.12,99.14,98.95,98.98,137102.0,95.7794,95.7987,95.6151,95.6441,137102.0
2023-05-12 10:00:00,98.98,99.03,98.82,98.85,228061.0,95.6441,95.6924,95.4895,95.5185,228061.0
2023-05-12 10:05:00,98.85,98.9,98.79,98.88,105299.0,95.5185,95.5668,95.4605,95.5475,105299.0
2023-05-12 10:10:00,98.88,99.0,98.87,98.89,94479.0,95.5475,95.6634,95.5378,95.5571,94479.0
2023-05-12 10:15:00,98.9,98.91,98.84,98.88,54242.0,95.5668,95.5765,95.5088,95.5475,54242.0
2023-05-12 10:20:00,98.88,98.91,98.82,98.84,69302.0,95.5475,95.5765,95.4895,95.5088,69302.0
2023-05-12 10:25:00,98.84,98.87,98.75,98.76,68872.0,95.5088,95.5378,95.4219,95.4315,68872.0
2023-05-12 10:30:00,98.76,98.78,98.66,98.73,77433.0,95.4315,95.4508,95.3349,95.4025,77433.0
2023-05-12 10:35:00,98.72,98.73,98.55,98.62,94312.0,95.3929,95.4025,95.2286,95.2962,94312.0
2023-05-12 10:40:00,98.62,98.65,98.57,98.62,95024.0,95.2962,95.3252,95.2479,95.2962,95024.0
2023-05-12 10:45:00,98.62,98.63,98.44,98.48,381265.0,95.2962,95.3059,95.1223,95.161,381265.0
2023-05-12 10:50:00,98.48,98.5,98.33,98.39,67521.0,95.161,95.1803,95.016,95.074,67521.0
2023-05-12 10:55:00,98.38,98.54,98.38,98.54,55500.0,95.0643,95.2189,95.0643,95.2189,55500.0
2023-05-12 11:00:00,98.54,98.59,98.48,98.55,97154.0,95.2189,95.2673,95.161,95.2286,97154.0
2023-05-12 11:05:00,98.55,98.64,98.53,98.58,56636.0,95.2286,95.3156,95.2093,95.2576,56636.0
2023-05-12 11:10:00,98.58,98.61,98.47,98.51,44676.0,95.2576,95.2866,95.1513,95.1899,44676.0
2023-05-12 11:15:00,98.49,98.5,98.36,98.38,131639.0,95.1706,95.1803,95.045,95.0643,131639.0
2023-05-12 11:20:00,98.38,98.45,98.35,98.37,65596.0,95.0643,95.132,95.0353,95.0547,65596.0
2023-05-12 11:25:00,98.37,98.44,98.33,98.35,66458.0,95.0547,95.1223,95.016,95.0353,66458.0
2023-05-12 11:30:00,98.34,98.38,98.32,98.38,40104.0,95.0257,95.0643,95.0064,95.0643,40104.0
2023-05-12 11:35:00,98.38,98.41,98.27,98.29,46299.0,95.0643,95.0933,94.958,94.9774,46299.0
2023-05-12 11:40:00,98.28,98.31,98.22,98.22,61979.0,94.9677,94.9967,94.9097,94.9097,61979.0
2023-05-12 11:45:00,98.22,98.39,98.21,98.36,43483.0,94.9097,95.074,94.9001,95.045,43483.0
2023-05-12 11:50:00,98.36,98.38,98.31,98.34,46072.0,95.045,95.0643,94.9967,95.0257,46072.0
2023-05-12 11:55:00,98.35,98.48,98.35,98.47,21698.0,95.0353,95.161,95.0353,95.1513,21698.0
2023-05-12 12:00:00,98.48,98.5,98.26,98.28,94491.0,95.161,95.1803,94.9484,94.9677,94491.0
2023-05-12 12:05:00,98.28,98.29,98.21,98.23,45055.0,94.9677,94.9774,94.9001,94.9194,45055.0
2023-05-12 12:10:00,98.23,98.23,98.1,98.13,66755.0,94.9194,94.9194,94.7938,94.8228,66755.0
2023-05-12 12:15:00,98.13,98.19,98.12,98.16,47712.0,94.8228,94.8807,94.8131,94.8517,47712.0
2023-05-12 12:20:00,98.16,98.17,98.02,98.08,115835.0,94.8517,94.8614,94.7165,94.7744,115835.0
2023-05-12 12:25:00,98.08,98.13,98.05,98.1,54037.0,94.7744,94.8228,94.7455,94.7938,54037.0
2023-05-12 12:30:00,98.09,98.16,98.04,98.11,62706.0,94.7841,94.8517,94.7358,94.8034,62706.0
2023-05-12 12:35:00,98.12,98.14,97.96,98.07,245286.0,94.8131,94.8324,94.6585,94.7648,245286.0
2023-05-12 12:40:00,98.06,98.07,97.97,97.98,34240.0,94.7551,94.7648,94.6681,94.6778,34240.0
2023-05-12 12:45:00,97.98,97.99,97.92,97.93,44569.0,94.6778,94.6875,94.6198,94.6295,44569.0
2023-05-12 12:50:00,97.93,98.01,97.91,97.95,25511.0,94.6295,94.7068,94.6102,94.6488,25511.0
2023-05-12 12:55:00,97.96,98.01,97.95,97.99,45017.0,94.6585,94.7068,94.6488,94.6875,45017.0
2023-05-12 13:00:00,97.98,97.99,97.9,97.99,60022.0,94.6778,94.6875,94.6005,94.6875,60022.0
2023-05-12 13:05:00,97.99,98.04,97.95,97.98,72120.0,94.6875,94.7358,94.6488,94.6778,72120.0
2023-05-12 13:10:00,97.98,98.04,97.95,97.99,40520.0,94.6778,94.7358,94.6488,94.6875,40520.0
2023-05-12 13:15:00,97.99,98.0,97.94,97.98,31959.0,94.6875,94.6971,94.6392,94.6778,31959.0
2023-05-12 13:20:00,97.99,98.18,97.98,98.18,63140.0,94.6875,94.8711,94.6778,94.8711,63140.0
2023-05-12 13:25:00,98.18,98.22,98.11,98.13,118315.0,94.8711,94.9097,94.8034,94.8228,118315.0
2023-05-12 13:30:00,98.12,98.18,98.05,98.06,153084.0,94.8131,94.8711,94.7455,94.7551,153084.0
2023-05-12 13:35:00,98.05,98.07,97.96,98.0,148900.0,94.7455,94.7648,94.6585,94.6971,148900.0
2023-05-12 13:40:00,98.0,98.07,97.97,98.05,51416.0,94.6971,94.7648,94.6681,94.7455,51416.0
2023-05-12 13:45:00,98.04,98.04,97.94,97.98,54648.0,94.7358,94.7358,94.6392,94.6778,54648.0
2023-05-12 13:50:00,97.98,97.99,97.88,97.89,70553.0,94.6778,94.6875,94.5812,94.5908,70553.0
2023-05-12 13:55:00,97.89,97.91,97.82,97.84,67039.0,94.5908,94.6102,94.5232,94.5425,67039.0
2023-05-12 14:00:00,97.84,97.94,97.79,97.91,63535.0,94.5425,94.6392,94.4942,94.6102,63535.0
2023-05-12 14:05:00,97.91,97.94,97.83,97.89,128141.0,94.6102,94.6392,94.5329,94.5908,128141.0
2023-05-12 14:10:00,97.89,97.94,97.79,97.81,105211.0,94.5908,94.6392,94.4942,94.5135,105211.0
2023-05-12 14:15:00,97.8,97.81,97.75,97.79,139639.0,94.5039,94.5135,94.4556,94.4942,139639.0
2023-05-12 14:20:00,97.79,97.84,97.75,97.83,66525.0,94.4942,94.5425,94.4556,94.5329,66525.0
2023-05-12 14:25:00,97.83,97.99,97.82,97.89,135892.0,94.5329,94.6875,94.5232,94.5908,135892.0
2023-05-12 14:30:00,97.88,97.93,97.84,97.91,74819.0,94.5812,94.6295,94.5425,94.6102,74819.0
2023-05-12 14:35:00,97.91,97.93,97.8,97.81,96803.0,94.6102,94.6295,94.5039,94.5135,96803.0
2023-05-12 14:40:00,97.81,97.86,97.74,97.83,37505.0,94.5135,94.5619,94.4459,94.5329,37505.0
2023-05-12 14:45:00,97.84,97.9,97.81,97.84,58562.0,94.5425,94.6005,94.5135,94.5425,58562.0
2023-05-12 14:50:00,97.85,97.94,97.84,97.93,45430.0,94.5522,94.6392,94.5425,94.6295,45430.0
2023-05-12 14:55:00,97.93,97.97,97.9,97.93,78632.0,94.6295,94.6681,94.6005,94.6295,78632.0
2023-05-12 15:00:00,97.93,97.96,97.86,97.94,75721.0,94.6295,94.6585,94.5619,94.6392,75721.0
2023-05-12 15:05:00,97.94,98.02,97.94,98.0,48874.0,94.6392,94.7165,94.6392,94.6971,48874.0
2023-05-12 15:10:00,98.0,98.04,97.95,97.95,52983.0,94.6971,94.7358,94.6488,94.6488,52983.0
2023-05-12 15:15:00,97.95,98.07,97.95,98.06,68613.0,94.6488,94.7648,94.6488,94.7551,68613.0
2023-05-12 15:20:00,98.07,98.11,98.06,98.08,58134.0,94.7648,94.8034,94.7551,94.7744,58134.0
2023-05-12 15:25:00,98.08,98.12,98.05,98.11,80351.0,94.7744,94.8131,94.7455,94.8034,80351.0
2023-05-12 15:30:00,98.12,98.25,98.12,98.25,117724.0,94.8131,94.9387,94.8131,94.9387,117724.0
2023-05-12 15:35:00,98.26,98.32,98.21,98.28,107299.0,94.9484,95.0064,94.9001,94.9677,107299.0
2023-05-12 15:40:00,98.29,98.33,98.27,98.3,91343.0,94.9774,95.016,94.958,94.987,91343.0
2023-05-12 15:45:00,98.3,98.37,98.29,98.34,110598.0,94.987,95.0547,94.9774,95.0257,110598.0
2023-05-12 15:50:00,98.33,98.46,98.28,98.45,319189.0,95.016,95.1416,94.9677,95.132,319189.0
2023-05-12 15:55:00,98.46,98.49,98.44,98.48,513413.0,95.1416,95.1706,95.1223,95.161,513413.0
2023-05-15 09:30:00,98.44,98.61,98.16,98.16,194496.0,95.1223,95.2866,94.8517,94.8517,194496.0
2023-05-15 09:35:00,98.16,98.26,98.09,98.24,279465.0,94.8517,94.9484,94.7841,94.929,279465.0
2023-05-15 09:40:00,98.24,98.33,98.22,98.3,126656.0,94.929,95.016,94.9097,94.987,126656.0
2023-05-15 09:45:00,98.31,98.36,98.23,98.34,271142.0,94.9967,95.045,94.9194,95.0257,271142.0
2023-05-15 09:50:00,98.34,98.43,98.31,98.4,90873.0,95.0257,95.1126,94.9967,95.0837,90873.0
2023-05-15 09:55:00,98.39,98.45,98.33,98.44,64045.0,95.074,95.132,95.016,95.1223,64045.0
2023-05-15 10:00:00,98.44,98.5,98.41,98.45,420758.0,95.1223,95.1803,95.0933,95.132,420758.0
2023-05-15 10:05:00,98.46,98.51,98.26,98.28,288581.0,95.1416,95.1899,94.9484,94.9677,288581.0
2023-05-15 10:10:00,98.28,98.36,98.26,98.27,34797.0,94.9677,95.045,94.9484,94.958,34797.0
2023-05-15 10:15:00,98.27,98.33,98.25,98.28,45748.0,94.958,95.016,94.9387,94.9677,45748.0
2023-05-15 10:20:00,98.3,98.38,98.28,98.37,38040.0,94.987,95.0643,94.9677,95.0547,38040.0
2023-05-15 10:25:00,98.38,98.54,98.35,98.51,30591.0,95.0643,95.2189,95.0353,95.1899,30591.0
2023-05-15 10:30:00,98.51,98.63,98.5,98.63,62033.0,95.1899,95.3059,95.1803,95.3059,62033.0
2023-05-15 10:35:00,98.63,98.69,98.62,98.64,56289.0,95.3059,95.3639,95.2962,95.3156,56289.0
2023-05-15 10:40:00,98.65,98.76,98.64,98.74,61760.0,95.3252,95.4315,95.3156,95.4122,61760.0
2023-05-15 10:45:00,98.75,98.8,98.72,98.77,327059.0,95.4219,95.4702,95.3929,95.4412,327059.0
2023-05-15 10:50:00,98.78,98.87,98.78,98.84,132386.0,95.4508,95.5378,95.4508,95.5088,132386.0
2023-05-15 10:55:00,98.85,98.87,98.72,98.75,174114.0,95.5185,95.5378,95.3929,95.4219,174114.0
2023-05-15 11:00:00,98.75,98.77,98.72,98.76,156295.0,95.4219,95.4412,95.3929,95.4315,156295.0
2023-05-15 11:05:00,98.75,98.87,98.73,98.83,74763.0,95.4219,95.5378,95.4025,95.4992,74763.0
2023-05-15 11:10:00,98.83,98.86,98.8,98.83,44050.0,95.4992,95.5282,95.4702,95.4992,44050.0
2023-05-15 11:15:00,98.84,98.89,98.82,98.86,62739.0,95.5088,95.5571,95.4895,95.5282,62739.0
2023-05-15 11:20:00,98.86,98.88,98.82,98.87,138236.0,95.5282,95.5475,95.4895,95.5378,138236.0
2023-05-15 11:25:00,98.87,98.9,98.82,98.83,71182.0,95.5378,95.5668,95.4895,95.4992,71182.0
2023-05-15 11:30:00,98.82,98.87,98.77,98.79,100161.0,95.4895,95.5378,95.4412,95.4605,100161.0
2023-05-15 11:35:00,98.79,98.83,98.75,98.77,30174.0,95.4605,95.4992,95.4219,95.4412,30174.0
2023-05-15 11:40:00,98.76,98.76,98.68,98.69,74856.0,95.4315,95.4315,95.3542,95.3639,74856.0
2023-05-15 11:45:00,98.69,98.75,98.66,98.74,35549.0,95.3639,95.4219,95.3349,95.4122,35549.0
2023-05-15 11:50:00,98.75,98.8,98.64,98.67,64318.0,95.4219,95.4702,95.3156,95.3446,64318.0
2023-05-15 11:55:00,98.67,98.74,98.67,98.7,17998.0,95.3446,95.4122,95.3446,95.3735,17998.0
2023-05-15 12:00:00,98.7,98.72,98.61,98.64,84930.0,95.3735,95.3929,95.2866,95.3156,84930.0
2023-05-15 12:05:00,98.63,98.72,98.63,98.72,217445.0,95.3059,95.3929,95.3059,95.3929,217445.0
2023-05-15 12:10:00,98.71,98.73,98.69,98.71,23102.0,95.3832,95.4025,95.3639,95.3832,23102.0
2023-05-15 12:15:00,98.7,98.79,98.69,98.79,25173.0,95.3735,95.4605,95.3639,95.4605,25173.0
2023-05-15 12:20:00,98.79,98.79,98.72,98.77,17737.0,95.4605,95.4605,95.3929,95.4412,17737.0
2023-05-15 12:25:00,98.76,98.82,98.72,98.78,107256.0,95.4315,95.4895,95.3929,95.4508,107256.0
2023-05-15 12:30:00,98.78,98.82,98.76,98.81,69888.0,95.4508,95.4895,95.4315,95.4798,69888.0
2023-05-15 12:35:00,98.8,98.85,98.8,98.8,52602.0,95.4702,95.5185,95.4702,95.4702,52602.0
2023-05-15 12:40:00,98.81,98.9,98.8,98.89,22631.0,95.4798,95.5668,95.4702,95.5571,22631.0
2023-05-15 12:45:00,98.9,99.04,98.9,99.04,105526.0,95.5668,95.7021,95.5668,95.7021,105526.0
2023-05-15 12:50:00,99.03,99.1,99.03,99.05,115569.0,95.6924,95.7601,95.6924,95.7117,115569.0
2023-05-15 12:55:00,99.04,99.16,99.03,99.14,54052.0,95.7021,95.818,95.6924,95.7987,54052.0
2023-05-15 13:00:00,99.15,99.16,99.12,99.15,93042.0,95.8084,95.818,95.7794,95.8084,93042.0
2023-05-15 13:05:00,99.16,99.21,99.14,99.19,59517.0,95.818,95.8664,95.7987,95.847,59517.0
2023-05-15 13:10:00,99.2,99.27,99.2,99.25,101552.0,95.8567,95.9243,95.8567,95.905,101552.0
2023-05-15 13:15:00,99.26,99.3,99.22,99.23,74504.0,95.9147,95.9533,95.876,95.8857,74504.0
2023-05-15 13:20:00,99.23,99.23,99.14,99.2,30982.0,95.8857,95.8857,95.7987,95.8567,30982.0
2023-05-15 13:25:00,99.2,99.21,98.98,98.99,120775.0,95.8567,95.8664,95.6441,95.6538,120775.0
2023-05-15 13:30:00,98.99,99.01,98.94,98.97,31468.0,95.6538,95.6731,95.6055,95.6344,31468.0
2023-05-15 13:35:00,98.97,98.98,98.88,98.89,39882.0,95.6344,95.6441,95.5475,95.5571,39882.0
2023-05-15 13:40:00,98.88,98.91,98.75,98.81,75012.0,95.5475,95.5765,95.4219,95.4798,75012.0
2023-05-15 13:45:00,98.81,98.82,98.76,98.8,28773.0,95.4798,95.4895,95.4315,95.4702,28773.0
2023-05-15 13:50:00,98.8,98.89,98.77,98.89,40685.0,95.4702,95.5571,95.4412,95.5571,40685.0
2023-05-15 13:55:00,98.88,98.92,98.85,98.89,43223.0,95.5475,95.5861,95.5185,95.5571,43223.0
2023-05-15 14:00:00,98.89,98.96,98.89,98.9,71080.0,95.5571,95.6248,95.5571,95.5668,71080.0
2023-05-15 14:05:00,98.9,98.95,98.88,98.93,58869.0,95.5668,95.6151,95.5475,95.5958,58869.0
2023-05-15 14:10:00,98.93,98.99,98.92,98.98,46886.0,95.5958,95.6538,95.5861,95.6441,46886.0
2023-05-15 14:15:00,98.99,98.99,98.85,98.89,67678.0,95.6538,95.6538,95.5185,95.5571,67678.0
2023-05-15 14:20:00,98.9,98.91,98.83,98.84,31761.0,95.5668,95.5765,95.4992,95.5088,31761.0
2023-05-15 14:25:00,98.83,98.88,98.81,98.83,40862.0,95.4992,95.5475,95.4798,95.4992,40862.0
2023-05-15 14:30:00,98.84,98.88,98.81,98.88,30312.0,95.5088,95.5475,95.4798,95.5475,30312.0
2023-05-15 14:35:00,98.88,98.9,98.83,98.87,46497.0,95.5475,95.5668,95.4992,95.5378,46497.0
2023-05-15 14:40:00,98.87,98.93,98.86,98.92,29655.0,95.5378,95.5958,95.5282,95.5861,29655.0
2023-05-15 14:45:00,98.92,98.96,98.9,98.94,41195.0,95.5861,95.6248,95.5668,95.6055,41195.0
2023-05-15 14:50:00,98.94,98.95,98.89,98.91,22526.0,95.6055,95.6151,95.5571,95.5765,22526.0
2023-05-15 14:55:00,98.91,98.92,98.85,98.9,32224.0,95.5765,95.5861,95.5185,95.5668,32224.0
2023-05-15 15:00:00,98.9,98.97,98.89,98.92,29475.0,95.5668,95.6344,95.5571,95.5861,29475.0
2023-05-15 15:05:00,98.93,98.96,98.91,98.93,127967.0,95.5958,95.6248,95.5765,95.5958,127967.0
2023-05-15 15:10:00,98.94,98.98,98.94,98.94,42125.0,95.6055,95.6441,95.6055,95.6055,42125.0
2023-05-15 15:15:00,98.94,98.99,98.92,98.98,28451.0,95.6055,95.6538,95.5861,95.6441,28451.0
2023-05-15 15:20:00,98.98,99.01,98.93,99.0,41883.0,95.6441,95.6731,95.5958,95.6634,41883.0
2023-05-15 15:25:00,99.01,99.02,98.96,98.98,32190.0,95.6731,95.6828,95.6248,95.6441,32190.0
2023-05-15 15:30:00,98.97,99.01,98.94,98.95,57150.0,95.6344,95.6731,95.6055,95.6151,57150.0
2023-05-15 15:35:00,98.94,98.97,98.92,98.95,87503.0,95.6055,95.6344,95.5861,95.6151,87503.0
2023-05-15 15:40:00,98.96,98.97,98.85,98.91,112668.0,95.6248,95.6344,95.5185,95.5765,112668.0
2023-05-15 15:45:00,98.9,98.95,98.87,98.94,175609.0,95.5668,95.6151,95.5378,95.6055,175609.0
2023-05-15 15:50:00,98.93,98.99,98.9,98.93,398966.0,95.5958,95.6538,95.5668,95.5958,398966.0
2023-05-15 15:55:00,98.92,99.02,98.89,99.02,579886.0,95.5861,95.6828,95.5571,95.6828,579886.0
2023-05-16 09:30:00,98.49,98.59,98.35,98.38,170977.0,95.1706,95.2673,95.0353,95.0643,170977.0
2023-05-16 09:35:00,98.38,98.4,98.16,98.19,120461.0,95.0643,95.0837,94.8517,94.8807,120461.0
2023-05-16 09:40:00,98.2,98.5,98.19,98.46,191383.0,94.8904,95.1803,94.8807,95.1416,191383.0
2023-05-16 09:45:00,98.47,98.51,98.23,98.26,157543.0,95.1513,95.1899,94.9194,94.9484,157543.0
2023-05-16 09:50:00,98.27,98.3,97.98,98.02,262661.0,94.958,94.987,94.6778,94.7165,262661.0
2023-05-16 09:55:00,98.03,98.07,97.97,98.06,158992.0,94.7261,94.7648,94.6681,94.7551,158992.0
2023-05-16 10:00:00,98.06,98.09,98.0,98.04,75862.0,94.7551,94.7841,94.6971,94.7358,75862.0
2023-05-16 10:05:00,98.05,98.16,97.95,97.96,130700.0,94.7455,94.8517,94.6488,94.6585,130700.0
2023-05-16 10:10:00,97.97,97.98,97.76,97.82,147172.0,94.6681,94.6778,94.4652,94.5232,147172.0
2023-05-16 10:15:00,97.81,97.83,97.73,97.8,97280.0,94.5135,94.5329,94.4362,94.5039,97280.0
2023-05-16 10:20:00,97.81,97.86,97.74,97.81,194453.0,94.5135,94.5619,94.4459,94.5135,194453.0
2023-05-16 10:25:00,97.81,98.01,97.81,98.01,119872.0,94.5135,94.7068,94.5135,94.7068,119872.0
2023-05-16 10:30:00,98.02,98.09,97.88,97.94,197998.0,94.7165,94.7841,94.5812,94.6392,197998.0
2023-05-16 10:35:00,97.93,97.94,97.81,97.88,112520.0,94.6295,94.6392,94.5135,94.5812,112520.0
2023-05-16 10:40:00,97.88,97.96,97.82,97.95,63875.0,94.5812,94.6585,94.5232,94.6488,63875.0
2023-05-16 10:45:00,97.94,97.98,97.9,97.97,68908.0,94.6392,94.6778,94.6005,94.6681,68908.0
2023-05-16 10:50:00,97.97,98.0,97.86,97.9,127144.0,94.6681,94.6971,94.5619,94.6005,127144.0
2023-05-16 10:55:00,97.89,97.97,97.81,97.84,97094.0,94.5908,94.6681,94.5135,94.5425,97094.0
2023-05-16 11:00:00,97.83,97.89,97.81,97.89,115193.0,94.5329,94.5908,94.5135,94.5908,115193.0
2023-05-16 11:05:00,97.89,97.94,97.83,97.92,73229.0,94.5908,94.6392,94.5329,94.6198,73229.0
2023-05-16 11:10:00,97.92,98.01,97.86,97.89,55406.0,94.6198,94.7068,94.5619,94.5908,55406.0
2023-05-16 11:15:00,97.89,97.94,97.87,97.93,92795.0,94.5908,94.6392,94.5715,94.6295,92795.0
2023-05-16 11:20:00,97.94,97.96,97.84,97.9,60506.0,94.6392,94.6585,94.5425,94.6005,60506.0
2023-05-16 11:25:00,97.9,97.97,97.88,97.96,53768.0,94.6005,94.6681,94.5812,94.6585,53768.0
2023-05-16 11:30:00,97.97,97.99,97.92,97.93,46523.0,94.6681,94.6875,94.6198,94.6295,46523.0
2023-05-16 11:35:00,97.94,97.96,97.78,97.84,100043.0,94.6392,94.6585,94.4846,94.5425,100043.0
2023-05-16 11:40:00,97.84,97.91,97.82,97.9,54760.0,94.5425,94.6102,94.5232,94.6005,54760.0
2023-05-16 11:45:00,97.89,97.99,97.87,97.99,55722.0,94.5908,94.6875,94.5715,94.6875,55722.0
2023-05-16 11:50:00,98.0,98.07,97.96,98.0,51445.0,94.6971,94.7648,94.6585,94.6971,51445.0
2023-05-16 11:55:00,98.01,98.03,97.94,98.03,34457.0,94.7068,94.7261,94.6392,94.7261,34457.0
2023-05-16 12:00:00,98.03,98.06,97.97,98.02,43444.0,94.7261,94.7551,94.6681,94.7165,43444.0
2023-05-16 12:05:00,98.03,98.07,98.01,98.06,33660.0,94.7261,94.7648,94.7068,94.7551,33660.0
2023-05-16 12:10:00,98.05,98.09,98.02,98.05,43219.0,94.7455,94.7841,94.7165,94.7455,43219.0
2023-05-16 12:15:00,98.08,98.1,98.02,98.03,36103.0,94.7744,94.7938,94.7165,94.7261,36103.0
2023-05-16 12:20:00,98.03,98.06,97.99,98.05,37242.0,94.7261,94.7551,94.6875,94.7455,37242.0
2023-05-16 12:25:00,98.05,98.08,98.0,98.08,32412.0,94.7455,94.7744,94.6971,94.7744,32412.0
2023-05-16 12:30:00,98.08,98.11,98.03,98.09,66173.0,94.7744,94.8034,94.7261,94.7841,66173.0
2023-05-16 12:35:00,98.1,98.14,98.04,98.14,56094.0,94.7938,94.8324,94.7358,94.8324,56094.0
2023-05-16 12:40:00,98.15,98.21,98.11,98.15,142345.0,94.8421,94.9001,94.8034,94.8421,142345.0
2023-05-16 12:45:00,98.15,98.16,98.02,98.06,121228.0,94.8421,94.8517,94.7165,94.7551,121228.0
2023-05-16 12:50:00,98.06,98.12,98.04,98.12,31839.0,94.7551,94.8131,94.7358,94.8131,31839.0
2023-05-16 12:55:00,98.12,98.16,98.09,98.12,51310.0,94.8131,94.8517,94.7841,94.8131,51310.0
2023-05-16 13:00:00,98.13,98.15,98.06,98.09,61857.0,94.8228,94.8421,94.7551,94.7841,61857.0
2023-05-16 13:05:00,98.09,98.16,98.08,98.14,29701.0,94.7841,94.8517,94.7744,94.8324,29701.0
2023-05-16 13:10:00,98.13,98.15,98.1,98.13,46832.0,94.8228,94.8421,94.7938,94.8228,46832.0
2023-05-16 13:15:00,98.13,98.16,98.1,98.1,34612.0,94.8228,94.8517,94.7938,94.7938,34612.0
2023-05-16 13:20:00,98.11,98.14,98.05,98.07,45510.0,94.8034,94.8324,94.7455,94.7648,45510.0
2023-05-16 13:25:00,98.07,98.1,98.01,98.03,33404.0,94.7648,94.7938,94.7068,94.7261,33404.0
2023-05-16 13:30:00,98.03,98.06,97.98,98.0,47059.0,94.7261,94.7551,94.6778,94.6971,47059.0
2023-05-16 13:35:00,98.01,98.01,97.95,97.97,75206.0,94.7068,94.7068,94.6488,94.6681,75206.0
2023-05-16 13:40:00,97.96,97.96,97.89,97.9,83140.0,94.6585,94.6585,94.5908,94.6005,83140.0
2023-05-16 13:45:00,97.89,97.96,97.88,97.96,87576.0,94.5908,94.6585,94.5812,94.6585,87576.0
2023-05-16 13:50:00,97.95,97.99,97.95,97.99,65735.0,94.6488,94.6875,94.6488,94.6875,65735.0
2023-05-16 13:55:00,97.98,98.02,97.95,97.98,53687.0,94.6778,94.7165,94.6488,94.6778,53687.0
2023-05-16 14:00:00,97.99,98.0,97.86,97.88,85550.0,94.6875,94.6971,94.5619,94.5812,85550.0
2023-05-16 14:05:00,97.89,97.91,97.84,97.9,47815.0,94.5908,94.6102,94.5425,94.6005,47815.0
2023-05-16 14:10:00,97.9,97.93,97.87,97.89,76205.0,94.6005,94.6295,94.5715,94.5908,76205.0
2023-05-16 14:15:00,97.89,97.94,97.87,97.94,40031.0,94.5908,94.6392,94.5715,94.6392,40031.0
2023-05-16 14:20:00,97.94,97.95,97.84,97.86,62763.0,94.6392,94.6488,94.5425,94.5619,62763.0
2023-05-16 14:25:00,97.86,97.87,97.84,97.85,22322.0,94.5619,94.5715,94.5425,94.5522,22322.0
2023-05-16 14:30:00,97.86,97.88,97.79,97.87,108243.0,94.5619,94.5812,94.4942,94.5715,108243.0
2023-05-16 14:35:00,97.87,97.89,97.84,97.88,70914.0,94.5715,94.5908,94.5425,94.5812,70914.0
2023-05-16 14:40:00,97.88,97.9,97.82,97.83,70846.0,94.5812,94.6005,94.5232,94.5329,70846.0
2023-05-16 14:45:00,97.84,97.87,97.82,97.87,29149.0,94.5425,94.5715,94.5232,94.5715,29149.0
2023-05-16 14:50:00,97.87,97.91,97.86,97.88,35382.0,94.5715,94.6102,94.5619,94.5812,35382.0
2023-05-16 14:55:00,97.88,97.9,97.85,97.88,37583.0,94.5812,94.6005,94.5522,94.5812,37583.0
2023-05-16 15:00:00,97.88,97.92,97.87,97.92,29910.0,94.5812,94.6198,94.5715,94.6198,29910.0
2023-05-16 15:05:00,97.92,97.93,97.86,97.87,32693.0,94.6198,94.6295,94.5619,94.5715,32693.0
2023-05-16 15:10:00,97.86,97.97,97.86,97.91,103076.0,94.5619,94.6681,94.5619,94.6102,103076.0
2023-05-16 15:15:00,97.9,97.93,97.87,97.88,111617.0,94.6005,94.6295,94.5715,94.5812,111617.0
2023-05-16 15:20:00,97.87,97.95,97.87,97.95,52530.0,94.5715,94.6488,94.5715,94.6488,52530.0
2023-05-16 15:25:00,97.95,97.97,97.92,97.95,83098.0,94.6488,94.6681,94.6198,94.6488,83098.0
2023-05-16 15:30:00,97.95,97.97,97.91,97.92,66851.0,94.6488,94.6681,94.6102,94.6198,66851.0
2023-05-16 15:35:00,97.92,97.92,97.85,97.89,213230.0,94.6198,94.6198,94.5522,94.5908,213230.0
2023-05-16 15:40:00,97.89,97.9,97.84,97.86,130040.0,94.5908,94.6005,94.5425,94.5619,130040.0
2023-05-16 15:45:00,97.86,97.88,97.79,97.82,402529.0,94.5619,94.5812,94.4942,94.5232,402529.0
2023-05-16 15:50:00,97.83,97.84,97.65,97.67,785942.0,94.5329,94.5425,94.3589,94.3783,785942.0
2023-05-16 15:55:00,97.67,97.7,97.62,97.62,944957.0,94.3783,94.4072,94.3299,94.3299,944957.0
2023-05-17 09:30:00,98.23,98.4,98.23,98.39,191960.0,94.9194,95.0837,94.9194,95.074,191960.0
2023-05-17 09:35:00,98.39,98.46,98.33,98.42,115066.0,95.074,95.1416,95.016,95.103,115066.0
2023-05-17 09:40:00,98.41,98.43,98.33,98.41,130352.0,95.0933,95.1126,95.016,95.0933,130352.0
2023-05-17 09:45:00,98.42,98.51,98.35,98.35,322713.0,95.103,95.1899,95.0353,95.0353,322713.0
2023-05-17 09:50:00,98.34,98.43,98.26,98.28,131810.0,95.0257,95.1126,94.9484,94.9677,131810.0
2023-05-17 09:55:00,98.28,98.36,98.2,98.24,110175.0,94.9677,95.045,94.8904,94.929,110175.0
2023-05-17 10:00:00,98.25,98.35,98.18,98.3,97876.0,94.9387,95.0353,94.8711,94.987,97876.0
2023-05-17 10:05:00,98.31,98.47,98.3,98.41,138110.0,94.9967,95.1513,94.987,95.0933,138110.0
2023-05-17 10:10:00,98.42,98.45,98.26,98.29,46345.0,95.103,95.132,94.9484,94.9774,46345.0
2023-05-17 10:15:00,98.29,98.35,98.23,98.25,69916.0,94.9774,95.0353,94.9194,94.9387,69916.0
2023-05-17 10:20:00,98.25,98.38,98.24,98.36,61394.0,94.9387,95.0643,94.929,95.045,61394.0
2023-05-17 10:25:00,98.37,98.44,98.36,98.41,68179.0,95.0547,95.1223,95.045,95.0933,68179.0
2023-05-17 10:30:00,98.42,98.46,98.36,98.44,63411.0,95.103,95.1416,95.045,95.1223,63411.0
2023-05-17 10:35:00,98.44,98.46,98.4,98.41,142296.0,95.1223,95.1416,95.0837,95.0933,142296.0
2023-05-17 10:40:00,98.4,98.41,98.33,98.39,80774.0,95.0837,95.0933,95.016,95.074,80774.0
2023-05-17 10:45:00,98.39,98.43,98.35,98.39,62658.0,95.074,95.1126,95.0353,95.074,62658.0
2023-05-17 10:50:00,98.4,98.45,98.36,98.43,53865.0,95.0837,95.132,95.045,95.1126,53865.0
2023-05-17 10:55:00,98.43,98.5,98.39,98.47,60220.0,95.1126,95.1803,95.074,95.1513,60220.0
2023-05-17 11:00:00,98.48,98.54,98.47,98.54,48544.0,95.161,95.2189,95.1513,95.2189,48544.0
2023-05-17 11:05:00,98.53,98.59,98.52,98.54,68903.0,95.2093,95.2673,95.1996,95.2189,68903.0
2023-05-17 11:10:00,98.54,98.55,98.47,98.51,44244.0,95.2189,95.2286,95.1513,95.1899,44244.0
2023-05-17 11:15:00,98.51,98.77,98.49,98.63,414558.0,95.1899,95.4412,95.1706,95.3059,414558.0
2023-05-17 11:20:00,98.64,98.64,98.4,98.49,76353.0,95.3156,95.3156,95.0837,95.1706,76353.0
2023-05-17 11:25:00,98.5,98.63,98.47,98.63,24526.0,95.1803,95.3059,95.1513,95.3059,24526.0
2023-05-17 11:30:00,98.62,98.67,98.61,98.63,45094.0,95.2962,95.3446,95.2866,95.3059,45094.0
2023-05-17 11:35:00,98.64,98.7,98.63,98.69,43353.0,95.3156,95.3735,95.3059,95.3639,43353.0
2023-05-17 11:40:00,98.7,98.78,98.69,98.76,76147.0,95.3735,95.4508,95.3639,95.4315,76147.0
2023-05-17 11:45:00,98.77,98.8,98.69,98.69,105126.0,95.4412,95.4702,95.3639,95.3639,105126.0
2023-05-17 11:50:00,98.7,98.76,98.69,98.74,48360.0,95.3735,95.4315,95.3639,95.4122,48360.0
2023-05-17 11:55:00,98.73,98.77,98.7,98.72,23407.0,95.4025,95.4412,95.3735,95.3929,23407.0
2023-05-17 12:00:00,98.73,98.81,98.72,98.79,54563.0,95.4025,95.4798,95.3929,95.4605,54563.0
2023-05-17 12:05:00,98.79,98.82,98.76,98.79,54144.0,95.4605,95.4895,95.4315,95.4605,54144.0
2023-05-17 12:10:00,98.79,98.82,98.77,98.78,37111.0,95.4605,95.4895,95.4412,95.4508,37111.0
2023-05-17 12:15:00,98.78,98.85,98.77,98.84,216323.0,95.4508,95.5185,95.4412,95.5088,216323.0
2023-05-17 12:20:00,98.84,98.86,98.78,98.81,108044.0,95.5088,95.5282,95.4508,95.4798,108044.0
2023-05-17 12:25:00,98.81,98.88,98.79,98.87,102926.0,95.4798,95.5475,95.4605,95.5378,102926.0
2023-05-17 12:30:00,98.88,98.95,98.86,98.9,127969.0,95.5475,95.6151,95.5282,95.5668,127969.0
2023-05-17 12:35:00,98.9,99.01,98.89,99.0,67273.0,95.5668,95.6731,95.5571,95.6634,67273.0
2023-05-17 12:40:00,99.01,99.08,98.98,99.08,71925.0,95.6731,95.7407,95.6441,95.7407,71925.0
2023-05-17 12:45:00,99.08,99.24,99.06,99.21,196289.0,95.7407,95.8953,95.7214,95.8664,196289.0
2023-05-17 12:50:00,99.21,99.24,99.13,99.23,57499.0,95.8664,95.8953,95.7891,95.8857,57499.0
2023-05-17 12:55:00,99.23,99.27,99.17,99.23,64967.0,95.8857,95.9243,95.8277,95.8857,64967.0
2023-05-17 13:00:00,99.23,99.33,99.22,99.31,104878.0,95.8857,95.9823,95.876,95.963,104878.0
2023-05-17 13:05:00,99.31,99.44,99.31,99.35,162151.0,95.963,96.0886,95.963,96.0016,162151.0
2023-05-17 13:10:00,99.35,99.36,99.27,99.33,56514.0,96.0016,96.0113,95.9243,95.9823,56514.0
2023-05-17 13:15:00,99.33,99.35,99.26,99.28,65784.0,95.9823,96.0016,95.9147,95.934,65784.0
2023-05-17 13:20:00,99.28,99.42,99.28,99.37,99557.0,95.934,96.0693,95.934,96.021,99557.0
2023-05-17 13:25:00,99.38,99.45,99.36,99.44,76049.0,96.0306,96.0983,96.0113,96.0886,76049.0
2023-05-17 13:30:00,99.45,99.55,99.45,99.55,77515.0,96.0983,96.1949,96.0983,96.1949,77515.0
2023-05-17 13:35:00,99.56,99.56,99.48,99.52,167310.0,96.2046,96.2046,96.1273,96.1659,167310.0
2023-05-17 13:40:00,99.52,99.58,99.48,99.53,147615.0,96.1659,96.2239,96.1273,96.1756,147615.0
2023-05-17 13:45:00,99.54,99.6,99.5,99.56,83631.0,96.1852,96.2432,96.1466,96.2046,83631.0
2023-05-17 13:50:00,99.57,99.61,99.52,99.52,98517.0,96.2142,96.2529,96.1659,96.1659,98517.0
2023-05-17 13:55:00,99.52,99.61,99.5,99.59,92235.0,96.1659,96.2529,96.1466,96.2335,92235.0
2023-05-17 14:00:00,99.59,99.62,99.48,99.48,60161.0,96.2335,96.2625,96.1273,96.1273,60161.0
2023-05-17 14:05:00,99.48,99.49,99.39,99.44,91574.0,96.1273,96.1369,96.0403,96.0886,91574.0
2023-05-17 14:10:00,99.44,99.53,99.43,99.47,74589.0,96.0886,96.1756,96.0789,96.1176,74589.0
2023-05-17 14:15:00,99.47,99.49,99.39,99.46,94888.0,96.1176,96.1369,96.0403,96.1079,94888.0
2023-05-17 14:20:00,99.46,99.46,99.39,99.41,50308.0,96.1079,96.1079,96.0403,96.0596,50308.0
2023-05-17 14:25:00,99.4,99.4,99.32,99.33,66442.0,96.05,96.05,95.9726,95.9823,66442.0
2023-05-17 14:30:00,99.34,99.36,99.24,99.26,91615.0,95.992,96.0113,95.8953,95.9147,91615.0
2023-05-17 14:35:00,99.26,99.39,99.26,99.35,263388.0,95.9147,96.0403,95.9147,96.0016,263388.0
2023-05-17 14:40:00,99.36,99.41,99.35,99.38,162943.0,96.0113,96.0596,96.0016,96.0306,162943.0
2023-05-17 14:45:00,99.38,99.4,99.31,99.36,87599.0,96.0306,96.05,95.963,96.0113,87599.0
2023-05-17 14:50:00,99.36,99.36,99.23,99.29,86897.0,96.0113,96.0113,95.8857,95.9437,86897.0
2023-05-17 14:55:00,99.28,99.29,99.19,99.21,72998.0,95.934,95.9437,95.847,95.8664,72998.0
2023-05-17 15:00:00,99.21,99.29,99.2,99.28,69952.0,95.8664,95.9437,95.8567,95.934,69952.0
2023-05-17 15:05:00,99.28,99.36,99.27,99.34,103383.0,95.934,96.0113,95.9243,95.992,103383.0
2023-05-17 15:10:00,99.34,99.36,99.28,99.31,264241.0,95.992,96.0113,95.934,95.963,264241.0
2023-05-17 15:15:00,99.32,99.43,99.32,99.36,270796.0,95.9726,96.0789,95.9726,96.0113,270796.0
2023-05-17 15:20:00,99.36,99.39,99.15,99.17,439051.0,96.0113,96.0403,95.8084,95.8277,439051.0
2023-05-17 15:25:00,99.17,99.21,99.12,99.17,262706.0,95.8277,95.8664,95.7794,95.8277,262706.0
2023-05-17 15:30:00,99.17,99.23,99.14,99.18,325151.0,95.8277,95.8857,95.7987,95.8374,325151.0
2023-05-17 15:35:00,99.18,99.25,99.16,99.2,330380.0,95.8374,95.905,95.818,95.8567,330380.0
2023-05-17 15:40:00,99.2,99.31,99.16,99.29,371566.0,95.8567,95.963,95.818,95.9437,371566.0
2023-05-17 15:45:00,99.29,99.4,99.26,99.39,360834.0,95.9437,96.05,95.9147,96.0403,360834.0
2023-05-17 15:50:00,99.38,99.41,99.29,99.34,599364.0,96.0306,96.0596,95.9437,95.992,599364.0
2023-05-17 15:55:00,99.34,99.39,99.24,99.3,737711.0,95.992,96.0403,95.8953,95.9533,737711.0
2023-05-18 09:30:00,99.14,99.16,98.91,99.09,129032.0,95.7987,95.818,95.5765,95.7504,129032.0
2023-05-18 09:35:00,99.08,99.28,99.04,99.23,118942.0,95.7407,95.934,95.7021,95.8857,118942.0
2023-05-18 09:40:00,99.22,99.31,99.11,99.14,160817.0,95.876,95.963,95.7697,95.7987,160817.0
2023-05-18 09:45:00,99.15,99.21,98.99,99.0,149355.0,95.8084,95.8664,95.6538,95.6634,149355.0
2023-05-18 09:50:00,99.0,99.1,98.94,98.99,115094.0,95.6634,95.7601,95.6055,95.6538,115094.0
2023-05-18 09:55:00,98.99,99.09,98.95,99.08,52869.0,95.6538,95.7504,95.6151,95.7407,52869.0
2023-05-18 10:00:00,99.1,99.23,99.1,99.15,311094.0,95.7601,95.8857,95.7601,95.8084,311094.0
2023-05-18 10:05:00,99.16,99.34,99.16,99.3,45857.0,95.818,95.992,95.818,95.9533,45857.0
2023-05-18 10:10:00,99.3,99.42,99.3,99.33,51313.0,95.9533,96.0693,95.9533,95.9823,51313.0
2023-05-18 10:15:00,99.34,99.56,99.3,99.5,80394.0,95.992,96.2046,95.9533,96.1466,80394.0
2023-05-18 10:20:00,99.51,99.72,99.51,99.7,130798.0,96.1562,96.3592,96.1562,96.3398,130798.0
2023-05-18 10:25:00,99.7,99.73,99.6,99.73,97676.0,96.3398,96.3688,96.2432,96.3688,97676.0
2023-05-18 10:30:00,99.73,99.91,99.7,99.9,124889.0,96.3688,96.5428,96.3398,96.5331,124889.0
2023-05-18 10:35:00,99.91,99.95,99.81,99.93,114046.0,96.5428,96.5814,96.4461,96.5621,114046.0
2023-05-18 10:40:00,99.92,99.94,99.8,99.85,141319.0,96.5524,96.5718,96.4365,96.4848,141319.0
2023-05-18 10:45:00,99.84,99.92,99.79,99.87,54380.0,96.4751,96.5524,96.4268,96.5041,54380.0
2023-05-18 10:50:00,99.88,99.9,99.84,99.88,61771.0,96.5138,96.5331,96.4751,96.5138,61771.0
2023-05-18 10:55:00,99.89,99.96,99.88,99.94,59633.0,96.5234,96.5911,96.5138,96.5718,59633.0
2023-05-18 11:00:00,99.95,100.07,99.95,100.03,210737.0,96.5814,96.6974,96.5814,96.6587,210737.0
2023-05-18 11:05:00,100.02,100.02,99.89,99.91,125090.0,96.6491,96.6491,96.5234,96.5428,125090.0
2023-05-18 11:10:00,99.91,99.93,99.78,99.8,89808.0,96.5428,96.5621,96.4171,96.4365,89808.0
2023-05-18 11:15:00,99.8,99.84,99.75,99.75,106512.0,96.4365,96.4751,96.3882,96.3882,106512.0
2023-05-18 11:20:00,99.76,99.76,99.58,99.63,124834.0,96.3978,96.3978,96.2239,96.2722,124834.0
2023-05-18 11:25:00,99.63,99.63,99.56,99.57,109516.0,96.2722,96.2722,96.2046,96.2142,109516.0
2023-05-18 11:30:00,99.58,99.61,99.5,99.51,80366.0,96.2239,96.2529,96.1466,96.1562,80366.0
2023-05-18 11:35:00,99.52,99.61,99.48,99.51,72162.0,96.1659,96.2529,96.1273,96.1562,72162.0
2023-05-18 11:40:00,99.51,99.57,99.45,99.55,78837.0,96.1562,96.2142,96.0983,96.1949,78837.0
2023-05-18 11:45:00,99.55,99.71,99.53,99.63,265923.0,96.1949,96.3495,96.1756,96.2722,265923.0
2023-05-18 11:50:00,99.64,99.67,99.6,99.63,122265.0,96.2819,96.3109,96.2432,96.2722,122265.0
2023-05-18 11:55:00,99.63,99.65,99.25,99.31,387702.0,96.2722,96.2915,95.905,95.963,387702.0
2023-05-18 12:00:00,99.32,99.32,99.16,99.17,80234.0,95.9726,95.9726,95.818,95.8277,80234.0
2023-05-18 12:05:00,99.17,99.19,99.03,99.11,139118.0,95.8277,95.847,95.6924,95.7697,139118.0
2023-05-18 12:10:00,99.11,99.26,99.08,99.09,292218.0,95.7697,95.9147,95.7407,95.7504,292218.0
2023-05-18 12:15:00,99.1,99.19,99.0,99.17,142191.0,95.7601,95.847,95.6634,95.8277,142191.0
2023-05-18 12:20:00,99.17,99.28,99.11,99.25,70917.0,95.8277,95.934,95.7697,95.905,70917.0
2023-05-18 12:25:00,99.23,99.26,99.07,99.12,58576.0,95.8857,95.9147,95.7311,95.7794,58576.0
2023-05-18 12:30:00,99.12,99.18,99.09,99.13,51221.0,95.7794,95.8374,95.7504,95.7891,51221.0
2023-05-18 12:35:00,99.14,99.17,99.02,99.02,67254.0,95.7987,95.8277,95.6828,95.6828,67254.0
2023-05-18 12:40:00,99.03,99.16,99.01,99.15,124627.0,95.6924,95.818,95.6731,95.8084,124627.0
2023-05-18 12:45:00,99.15,99.18,99.1,99.11,57214.0,95.8084,95.8374,95.7601,95.7697,57214.0
2023-05-18 12:50:00,99.11,99.14,99.05,99.09,76369.0,95.7697,95.7987,95.7117,95.7504,76369.0
2023-05-18 12:55:00,99.1,99.16,99.01,99.15,153624.0,95.7601,95.818,95.6731,95.8084,153624.0
2023-05-18 13:00:00,99.14,99.23,99.13,99.14,83516.0,95.7987,95.8857,95.7891,95.7987,83516.0
2023-05-18 13:05:00,99.14,99.16,99.1,99.13,80623.0,95.7987,95.818,95.7601,95.7891,80623.0
2023-05-18 13:10:00,99.13,99.14,99.05,99.08,77681.0,95.7891,95.7987,95.7117,95.7407,77681.0
2023-05-18 13:15:00,99.08,99.19,99.06,99.18,43428.0,95.7407,95.847,95.7214,95.8374,43428.0
2023-05-18 13:20:00,99.18,99.25,99.18,99.21,35091.0,95.8374,95.905,95.8374,95.8664,35091.0
2023-05-18 13:25:00,99.21,99.28,99.02,99.03,314077.0,95.8664,95.934,95.6828,95.6924,314077.0
2023-05-18 13:30:00,99.03,99.12,98.98,99.11,70092.0,95.6924,95.7794,95.6441,95.7697,70092.0
2023-05-18 13:35:00,99.12,99.13,98.99,99.01,80987.0,95.7794,95.7891,95.6538,95.6731,80987.0
2023-05-18 13:40:00,98.98,99.05,98.93,98.94,44031.0,95.6441,95.7117,95.5958,95.6055,44031.0
2023-05-18 13:45:00,98.93,99.02,98.85,99.02,84041.0,95.5958,95.6828,95.5185,95.6828,84041.0
2023-05-18 13:50:00,99.02,99.04,98.98,99.0,35731.0,95.6828,95.7021,95.6441,95.6634,35731.0
2023-05-18 13:55:00,99.0,99.0,98.9,98.97,44448.0,95.6634,95.6634,95.5668,95.6344,44448.0
2023-05-18 14:00:00,98.96,99.07,98.95,99.0,64814.0,95.6248,95.7311,95.6151,95.6634,64814.0
2023-05-18 14:05:00,98.99,99.04,98.98,99.0,107484.0,95.6538,95.7021,95.6441,95.6634,107484.0
2023-05-18 14:10:00,99.0,99.05,98.98,99.04,27709.0,95.6634,95.7117,95.6441,95.7021,27709.0
2023-05-18 14:15:00,99.04,99.17,99.03,99.17,46143.0,95.7021,95.8277,95.6924,95.8277,46143.0
2023-05-18 14:20:00,99.17,99.26,99.17,99.24,67663.0,95.8277,95.9147,95.8277,95.8953,67663.0
2023-05-18 14:25:00,99.24,99.35,99.24,99.29,119892.0,95.8953,96.0016,95.8953,95.9437,119892.0
2023-05-18 14:30:00,99.3,99.42,99.3,99.41,73906.0,95.9533,96.0693,95.9533,96.0596,73906.0
2023-05-18 14:35:00,99.41,99.46,99.39,99.44,69813.0,96.0596,96.1079,96.0403,96.0886,69813.0
2023-05-18 14:40:00,99.45,99.45,99.36,99.38,52900.0,96.0983,96.0983,96.0113,96.0306,52900.0
2023-05-18 14:45:00,99.39,99.48,99.34,99.47,77542.0,96.0403,96.1273,95.992,96.1176,77542.0
2023-05-18 14:50:00,99.47,99.49,99.4,99.4,45849.0,96.1176,96.1369,96.05,96.05,45849.0
2023-05-18 14:55:00,99.41,99.46,99.4,99.43,63365.0,96.0596,96.1079,96.05,96.0789,63365.0
2023-05-18 15:00:00,99.44,99.52,99.4,99.4,146414.0,96.0886,96.1659,96.05,96.05,146414.0
2023-05-18 15:05:00,99.4,99.49,99.37,99.49,58259.0,96.05,96.1369,96.021,96.1369,58259.0
2023-05-18 15:10:00,99.5,99.56,99.5,99.56,155084.0,96.1466,96.2046,96.1466,96.2046,155084.0
2023-05-18 15:15:00,99.58,99.71,99.57,99.71,79235.0,96.2239,96.3495,96.2142,96.3495,79235.0
2023-05-18 15:20:00,99.71,99.72,99.6,99.62,72690.0,96.3495,96.3592,96.2432,96.2625,72690.0
2023-05-18 15:25:00,99.61,99.68,99.59,99.65,70442.0,96.2529,96.3205,96.2335,96.2915,70442.0
2023-05-18 15:30:00,99.65,99.71,99.62,99.71,177904.0,96.2915,96.3495,96.2625,96.3495,177904.0
2023-05-18 15:35:00,99.7,99.75,99.67,99.75,114291.0,96.3398,96.3882,96.3109,96.3882,114291.0
2023-05-18 15:40:00,99.75,99.98,99.71,99.95,350316.0,96.3882,96.6104,96.3495,96.5814,350316.0
2023-05-18 15:45:00,99.95,100.05,99.95,100.0,293823.0,96.5814,96.678,96.5814,96.6297,293823.0
2023-05-18 15:50:00,100.01,100.18,99.99,100.04,467146.0,96.6394,96.8037,96.6201,96.6684,467146.0
2023-05-18 15:55:00,100.05,100.14,100.03,100.04,636238.0,96.678,96.765,96.6587,96.6684,636238.0
2023-05-19 09:30:00,100.78,100.89,100.62,100.76,350945.0,97.3834,97.4897,97.2288,97.3641,350945.0
2023-05-19 09:35:00,100.76,100.76,100.61,100.64,96473.0,97.3641,97.3641,97.2192,97.2482,96473.0
2023-05-19 09:40:00,100.65,100.68,100.39,100.51,320786.0,97.2578,97.2868,97.0066,97.1225,320786.0
2023-05-19 09:45:00,100.51,100.58,100.48,100.53,158227.0,97.1225,97.1902,97.0936,97.1419,158227.0
2023-05-19 09:50:00,100.53,100.83,100.52,100.73,121751.0,97.1419,97.4318,97.1322,97.3351,121751.0
2023-05-19 09:55:00,100.73,100.78,100.61,100.64,92272.0,97.3351,97.3834,97.2192,97.2482,92272.0
2023-05-19 10:00:00,100.64,100.68,100.53,100.57,103083.0,97.2482,97.2868,97.1419,97.1805,103083.0
2023-05-19 10:05:00,100.56,100.7,100.53,100.67,68125.0,97.1709,97.3061,97.1419,97.2771,68125.0
2023-05-19 10:10:00,100.66,100.67,100.51,100.51,81354.0,97.2675,97.2771,97.1225,97.1225,81354.0
2023-05-19 10:15:00,100.5,100.54,100.25,100.29,152081.0,97.1129,97.1515,96.8713,96.91,152081.0
2023-05-19 10:20:00,100.3,100.36,100.14,100.22,77799.0,96.9196,96.9776,96.765,96.8423,77799.0
2023-05-19 10:25:00,100.22,100.31,100.18,100.28,72979.0,96.8423,96.9293,96.8037,96.9003,72979.0
2023-05-19 10:30:00,100.28,100.31,100.25,100.29,79179.0,96.9003,96.9293,96.8713,96.91,79179.0
2023-05-19 10:35:00,100.3,100.3,100.12,100.15,74799.0,96.9196,96.9196,96.7457,96.7747,74799.0
2023-05-19 10:40:00,100.15,100.24,100.14,100.23,140139.0,96.7747,96.8616,96.765,96.852,140139.0
2023-05-19 10:45:00,100.22,100.23,100.11,100.12,91231.0,96.8423,96.852,96.736,96.7457,91231.0
2023-05-19 10:50:00,100.11,100.32,100.11,100.27,123400.0,96.736,96.9389,96.736,96.8906,123400.0
2023-05-19 10:55:00,100.28,100.29,100.2,100.27,40709.0,96.9003,96.91,96.823,96.8906,40709.0
2023-05-19 11:00:00,100.27,100.37,100.26,100.34,24707.0,96.8906,96.9873,96.881,96.9583,24707.0
2023-05-19 11:05:00,100.33,100.33,100.01,100.02,127924.0,96.9486,96.9486,96.6394,96.6491,127924.0
2023-05-19 11:10:00,100.01,100.08,99.88,99.88,199883.0,96.6394,96.707,96.5138,96.5138,199883.0
2023-05-19 11:15:00,99.88,99.96,99.7,99.76,219659.0,96.5138,96.5911,96.3398,96.3978,219659.0
2023-05-19 11:20:00,99.77,99.92,99.74,99.78,131004.0,96.4075,96.5524,96.3785,96.4171,131004.0
2023-05-19 11:25:00,99.79,99.88,99.61,99.62,143788.0,96.4268,96.5138,96.2529,96.2625,143788.0
2023-05-19 11:30:00,99.61,99.66,99.48,99.58,99950.0,96.2529,96.3012,96.1273,96.2239,99950.0
2023-05-19 11:35:00,99.58,99.58,99.27,99.36,249055.0,96.2239,96.2239,95.9243,96.0113,249055.0
2023-05-19 11:40:00,99.35,99.53,99.29,99.52,191534.0,96.0016,96.1756,95.9437,96.1659,191534.0
2023-05-19 11:45:00,99.51,99.71,99.5,99.64,146827.0,96.1562,96.3495,96.1466,96.2819,146827.0
2023-05-19 11:50:00,99.64,99.66,99.55,99.62,68004.0,96.2819,96.3012,96.1949,96.2625,68004.0
2023-05-19 11:55:00,99.62,99.74,99.56,99.58,208416.0,96.2625,96.3785,96.2046,96.2239,208416.0
2023-05-19 12:00:00,99.58,99.65,99.5,99.58,87285.0,96.2239,96.2915,96.1466,96.2239,87285.0
2023-05-19 12:05:00,99.58,99.6,99.47,99.54,88629.0,96.2239,96.2432,96.1176,96.1852,88629.0
2023-05-19 12:10:00,99.54,99.62,99.52,99.54,70746.0,96.1852,96.2625,96.1659,96.1852,70746.0
2023-05-19 12:15:00,99.55,99.62,99.45,99.57,119631.0,96.1949,96.2625,96.0983,96.2142,119631.0
2023-05-19 12:20:00,99.57,99.65,99.57,99.61,84807.0,96.2142,96.2915,96.2142,96.2529,84807.0
2023-05-19 12:25:00,99.61,99.62,99.54,99.55,65776.0,96.2529,96.2625,96.1852,96.1949,65776.0
2023-05-19 12:30:00,99.54,99.54,99.36,99.36,87573.0,96.1852,96.1852,96.0113,96.0113,87573.0
2023-05-19 12:35:00,99.36,99.58,99.36,99.57,114678.0,96.0113,96.2239,96.0113,96.2142,114678.0
2023-05-19 12:40:00,99.56,99.63,99.55,99.6,57487.0,96.2046,96.2722,96.1949,96.2432,57487.0
2023-05-19 12:45:00,99.6,99.74,99.6,99.73,77133.0,96.2432,96.3785,96.2432,96.3688,77133.0
2023-05-19 12:50:00,99.73,99.82,99.72,99.82,45470.0,96.3688,96.4558,96.3592,96.4558,45470.0
2023-05-19 12:55:00,99.82,99.83,99.7,99.73,59881.0,96.4558,96.4655,96.3398,96.3688,59881.0
2023-05-19 13:00:00,99.73,99.8,99.69,99.77,95975.0,96.3688,96.4365,96.3302,96.4075,95975.0
2023-05-19 13:05:00,99.77,99.77,99.69,99.7,62325.0,96.4075,96.4075,96.3302,96.3398,62325.0
2023-05-19 13:10:00,99.7,99.7,99.65,99.68,48318.0,96.3398,96.3398,96.2915,96.3205,48318.0
2023-05-19 13:15:00,99.68,99.76,99.66,99.75,68705.0,96.3205,96.3978,96.3012,96.3882,68705.0
2023-05-19 13:20:00,99.74,99.74,99.68,99.7,30333.0,96.3785,96.3785,96.3205,96.3398,30333.0
2023-05-19 13:25:00,99.7,99.7,99.59,99.63,94615.0,96.3398,96.3398,96.2335,96.2722,94615.0
2023-05-19 13:30:00,99.63,99.68,99.59,99.64,52839.0,96.2722,96.3205,96.2335,96.2819,52839.0
2023-05-19 13:35:00,99.64,99.67,99.58,99.66,110411.0,96.2819,96.3109,96.2239,96.3012,110411.0
2023-05-19 13:40:00,99.66,99.66,99.56,99.61,87865.0,96.3012,96.3012,96.2046,96.2529,87865.0
2023-05-19 13:45:00,99.6,99.66,99.55,99.58,131879.0,96.2432,96.3012,96.1949,96.2239,131879.0
2023-05-19 13:50:00,99.57,99.6,99.53,99.6,48914.0,96.2142,96.2432,96.1756,96.2432,48914.0
2023-05-19 13:55:00,99.6,99.6,99.49,99.49,46330.0,96.2432,96.2432,96.1369,96.1369,46330.0
2023-05-19 14:00:00,99.5,99.54,99.44,99.46,67843.0,96.1466,96.1852,96.0886,96.1079,67843.0
2023-05-19 14:05:00,99.47,99.55,99.44,99.53,57697.0,96.1176,96.1949,96.0886,96.1756,57697.0
2023-05-19 14:10:00,99.52,99.52,99.47,99.49,42309.0,96.1659,96.1659,96.1176,96.1369,42309.0
2023-05-19 14:15:00,99.48,99.58,99.4,99.58,118891.0,96.1273,96.2239,96.05,96.2239,118891.0
2023-05-19 14:20:00,99.57,99.66,99.56,99.64,43485.0,96.2142,96.3012,96.2046,96.2819,43485.0
2023-05-19 14:25:00,99.65,99.67,99.52,99.52,59691.0,96.2915,96.3109,96.1659,96.1659,59691.0
2023-05-19 14:30:00,99.53,99.6,99.49,99.59,160812.0,96.1756,96.2432,96.1369,96.2335,160812.0
2023-05-19 14:35:00,99.59,99.68,99.58,99.65,103169.0,96.2335,96.3205,96.2239,96.2915,103169.0
2023-05-19 14:40:00,99.66,99.72,99.64,99.72,62007.0,96.3012,96.3592,96.2819,96.3592,62007.0
2023-05-19 14:45:00,99.72,99.72,99.62,99.65,85702.0,96.3592,96.3592,96.2625,96.2915,85702.0
2023-05-19 14:50:00,99.66,99.8,99.66,99.78,87862.0,96.3012,96.4365,96.3012,96.4171,87862.0
2023-05-19 14:55:00,99.79,99.85,99.79,99.83,51666.0,96.4268,96.4848,96.4268,96.4655,51666.0
2023-05-19 15:00:00,99.83,99.85,99.75,99.79,177661.0,96.4655,96.4848,96.3882,96.4268,177661.0
2023-05-19 15:05:00,99.78,99.79,99.69,99.73,101513.0,96.4171,96.4268,96.3302,96.3688,101513.0
2023-05-19 15:10:00,99.73,99.84,99.73,99.84,109157.0,96.3688,96.4751,96.3688,96.4751,109157.0
2023-05-19 15:15:00,99.83,99.83,99.72,99.73,89005.0,96.4655,96.4655,96.3592,96.3688,89005.0
2023-05-19 15:20:00,99.73,99.75,99.67,99.74,107515.0,96.3688,96.3882,96.3109,96.3785,107515.0
2023-05-19 15:25:00,99.75,99.75,99.65,99.69,104288.0,96.3882,96.3882,96.2915,96.3302,104288.0
2023-05-19 15:30:00,99.69,99.7,99.62,99.67,85139.0,96.3302,96.3398,96.2625,96.3109,85139.0
2023-05-19 15:35:00,99.67,99.79,99.65,99.75,112698.0,96.3109,96.4268,96.2915,96.3882,112698.0
2023-05-19 15:40:00,99.75,99.82,99.73,99.82,137393.0,96.3882,96.4558,96.3688,96.4558,137393.0
2023-05-19 15:45:00,99.82,99.83,99.77,99.81,149692.0,96.4558,96.4655,96.4075,96.4461,149692.0
2023-05-19 15:50:00,99.8,99.84,99.71,99.82,309421.0,96.4365,96.4751,96.3495,96.4558,309421.0
2023-05-19 15:55:00,99.82,99.88,99.74,99.77,498791.0,96.4558,96.5138,96.3785,96.4075,498791.0
2023-05-22 09:30:00,99.82,100.23,99.82,100.15,210874.0,96.4558,96.852,96.4558,96.7747,210874.0
2023-05-22 09:35:00,100.15,100.37,100.06,100.34,221668.0,96.7747,96.9873,96.6877,96.9583,221668.0
2023-05-22 09:40:00,100.35,100.38,99.92,99.92,101979.0,96.9679,96.9969,96.5524,96.5524,101979.0
2023-05-22 09:45:00,99.93,99.99,99.81,99.82,133110.0,96.5621,96.6201,96.4461,96.4558,133110.0
2023-05-22 09:50:00,99.82,99.88,99.66,99.67,94879.0,96.4558,96.5138,96.3012,96.3109,94879.0
2023-05-22 09:55:00,99.68,99.73,99.46,99.55,86042.0,96.3205,96.3688,96.1079,96.1949,86042.0
2023-05-22 10:00:00,99.54,99.54,99.33,99.35,237420.0,96.1852,96.1852,95.9823,96.0016,237420.0
2023-05-22 10:05:00,99.36,99.42,98.95,99.0,291393.0,96.0113,96.0693,95.6151,95.6634,291393.0
2023-05-22 10:10:00,99.0,99.4,99.0,99.34,222412.0,95.6634,96.05,95.6634,95.992,222412.0
2023-05-22 10:15:00,99.34,99.51,99.32,99.48,115800.0,95.992,96.1562,95.9726,96.1273,115800.0
2023-05-22 10:20:00,99.48,99.53,99.38,99.52,94795.0,96.1273,96.1756,96.0306,96.1659,94795.0
2023-05-22 10:25:00,99.49,99.58,99.4,99.51,143067.0,96.1369,96.2239,96.05,96.1562,143067.0
2023-05-22 10:30:00,99.52,99.56,99.46,99.53,61006.0,96.1659,96.2046,96.1079,96.1756,61006.0
2023-05-22 10:35:00,99.53,99.63,99.47,99.5,303231.0,96.1756,96.2722,96.1176,96.1466,303231.0
2023-05-22 10:40:00,99.49,99.49,99.31,99.31,69322.0,96.1369,96.1369,95.963,95.963,69322.0
2023-05-22 10:45:00,99.31,99.37,99.26,99.3,75280.0,95.963,96.021,95.9147,95.9533,75280.0
2023-05-22 10:50:00,99.3,99.37,99.28,99.29,68202.0,95.9533,96.021,95.934,95.9437,68202.0
2023-05-22 10:55:00,99.29,99.41,99.24,99.41,110895.0,95.9437,96.0596,95.8953,96.0596,110895.0
2023-05-22 11:00:00,99.42,99.5,99.42,99.5,84529.0,96.0693,96.1466,96.0693,96.1466,84529.0
2023-05-22 11:05:00,99.51,99.65,99.5,99.6,73497.0,96.1562,96.2915,96.1466,96.2432,73497.0
2023-05-22 11:10:00,99.6,99.6,99.52,99.54,61358.0,96.2432,96.2432,96.1659,96.1852,61358.0
2023-05-22 11:15:00,99.54,99.63,99.53,99.62,195526.0,96.1852,96.2722,96.1756,96.2625,195526.0
2023-05-22 11:20:00,99.62,99.73,99.61,99.72,128055.0,96.2625,96.3688,96.2529,96.3592,128055.0
2023-05-22 11:25:00,99.72,99.77,99.69,99.75,40580.0,96.3592,96.4075,96.3302,96.3882,40580.0
2023-05-22 11:30:00,99.75,99.78,99.72,99.74,71344.0,96.3882,96.4171,96.3592,96.3785,71344.0
2023-05-22 11:35:00,99.74,99.74,99.67,99.7,38330.0,96.3785,96.3785,96.3109,96.3398,38330.0
2023-05-22 11:40:00,99.69,99.71,99.64,99.67,38468.0,96.3302,96.3495,96.2819,96.3109,38468.0
2023-05-22 11:45:00,99.67,99.73,99.64,99.72,91090.0,96.3109,96.3688,96.2819,96.3592,91090.0
2023-05-22 11:50:00,99.72,99.8,99.71,99.78,59867.0,96.3592,96.4365,96.3495,96.4171,59867.0
2023-05-22 11:55:00,99.78,99.88,99.77,99.83,45347.0,96.4171,96.5138,96.4075,96.4655,45347.0
2023-05-22 12:00:00,99.83,99.91,99.83,99.88,55037.0,96.4655,96.5428,96.4655,96.5138,55037.0
2023-05-22 12:05:00,99.88,99.88,99.76,99.76,53761.0,96.5138,96.5138,96.3978,96.3978,53761.0
2023-05-22 12:10:00,99.76,99.8,99.74,99.79,38507.0,96.3978,96.4365,96.3785,96.4268,38507.0
2023-05-22 12:15:00,99.8,99.82,99.76,99.82,45089.0,96.4365,96.4558,96.3978,96.4558,45089.0
2023-05-22 12:20:00,99.81,99.84,99.69,99.71,33996.0,96.4461,96.4751,96.3302,96.3495,33996.0
2023-05-22 12:25:00,99.71,99.78,99.69,99.73,27831.0,96.3495,96.4171,96.3302,96.3688,27831.0
2023-05-22 12:30:00,99.72,99.8,99.72,99.74,40394.0,96.3592,96.4365,96.3592,96.3785,40394.0
2023-05-22 12:35:00,99.73,99.77,99.7,99.7,21829.0,96.3688,96.4075,96.3398,96.3398,21829.0
2023-05-22 12:40:00,99.7,99.71,99.65,99.66,40754.0,96.3398,96.3495,96.2915,96.3012,40754.0
2023-05-22 12:45:00,99.65,99.68,99.62,99.63,28252.0,96.2915,96.3205,96.2625,96.2722,28252.0
2023-05-22 12:50:00,99.64,99.71,99.63,99.7,96240.0,96.2819,96.3495,96.2722,96.3398,96240.0
2023-05-22 12:55:00,99.7,99.76,99.69,99.74,36474.0,96.3398,96.3978,96.3302,96.3785,36474.0
2023-05-22 13:00:00,99.75,99.83,99.75,99.8,47249.0,96.3882,96.4655,96.3882,96.4365,47249.0
2023-05-22 13:05:00,99.8,99.87,99.75,99.81,53228.0,96.4365,96.5041,96.3882,96.4461,53228.0
2023-05-22 13:10:00,99.82,99.85,99.6,99.64,283561.0,96.4558,96.4848,96.2432,96.2819,283561.0
2023-05-22 13:15:00,99.63,99.77,99.57,99.77,50613.0,96.2722,96.4075,96.2142,96.4075,50613.0
2023-05-22 13:20:00,99.78,99.82,99.77,99.78,60104.0,96.4171,96.4558,96.4075,96.4171,60104.0
2023-05-22 13:25:00,99.78,99.79,99.71,99.72,50491.0,96.4171,96.4268,96.3495,96.3592,50491.0
2023-05-22 13:30:00,99.72,99.74,99.67,99.69,43804.0,96.3592,96.3785,96.3109,96.3302,43804.0
2023-05-22 13:35:00,99.69,99.74,99.69,99.72,27804.0,96.3302,96.3785,96.3302,96.3592,27804.0
2023-05-22 13:40:00,99.73,99.78,99.72,99.77,45287.0,96.3688,96.4171,96.3592,96.4075,45287.0
2023-05-22 13:45:00,99.77,99.83,99.77,99.82,33146.0,96.4075,96.4655,96.4075,96.4558,33146.0
2023-05-22 13:50:00,99.82,99.85,99.78,99.81,32605.0,96.4558,96.4848,96.4171,96.4461,32605.0
2023-05-22 13:55:00,99.81,99.89,99.81,99.83,45327.0,96.4461,96.5234,96.4461,96.4655,45327.0
2023-05-22 14:00:00,99.83,99.84,99.81,99.84,43572.0,96.4655,96.4751,96.4461,96.4751,43572.0
2023-05-22 14:05:00,99.83,99.86,99.81,99.86,33828.0,96.4655,96.4944,96.4461,96.4944,33828.0
2023-05-22 14:10:00,99.86,99.86,99.8,99.81,38392.0,96.4944,96.4944,96.4365,96.4461,38392.0
2023-05-22 14:15:00,99.82,99.9,99.8,99.87,40127.0,96.4558,96.5331,96.4365,96.5041,40127.0
2023-05-22 14:20:00,99.88,99.89,99.83,99.83,23592.0,96.5138,96.5234,96.4655,96.4655,23592.0
2023-05-22 14:25:00,99.84,99.96,99.83,99.94,43909.0,96.4751,96.5911,96.4655,96.5718,43909.0
2023-05-22 14:30:00,99.94,99.98,99.91,99.95,37964.0,96.5718,96.6104,96.5428,96.5814,37964.0
2023-05-22 14:35:00,99.94,99.95,99.89,99.89,48263.0,96.5718,96.5814,96.5234,96.5234,48263.0
2023-05-22 14:40:00,99.89,99.96,99.86,99.95,47184.0,96.5234,96.5911,96.4944,96.5814,47184.0
2023-05-22 14:45:00,99.95,99.98,99.92,99.98,44655.0,96.5814,96.6104,96.5524,96.6104,44655.0
2023-05-22 14:50:00,99.98,100.08,99.98,100.03,50926.0,96.6104,96.707,96.6104,96.6587,50926.0
2023-05-22 14:55:00,100.02,100.02,99.89,99.96,69841.0,96.6491,96.6491,96.5234,96.5911,69841.0
2023-05-22 15:00:00,99.96,100.02,99.93,99.95,48835.0,96.5911,96.6491,96.5621,96.5814,48835.0
2023-05-22 15:05:00,99.94,99.99,99.94,99.96,38098.0,96.5718,96.6201,96.5718,96.5911,38098.0
2023-05-22 15:10:00,99.96,99.98,99.9,99.92,160916.0,96.5911,96.6104,96.5331,96.5524,160916.0
2023-05-22 15:15:00,99.91,99.95,99.86,99.92,83318.0,96.5428,96.5814,96.4944,96.5524,83318.0
2023-05-22 15:20:00,99.92,99.92,99.82,99.83,38251.0,96.5524,96.5524,96.4558,96.4655,38251.0
2023-05-22 15:25:00,99.83,99.85,99.74,99.83,88440.0,96.4655,96.4848,96.3785,96.4655,88440.0
2023-05-22 15:30:00,99.83,99.84,99.75,99.8,65069.0,96.4655,96.4751,96.3882,96.4365,65069.0
2023-05-22 15:35:00,99.8,99.8,99.74,99.78,58664.0,96.4365,96.4365,96.3785,96.4171,58664.0
2023-05-22 15:40:00,99.78,99.8,99.72,99.78,53268.0,96.4171,96.4365,96.3592,96.4171,53268.0
2023-05-22 15:45:00,99.79,99.84,99.77,99.77,93306.0,96.4268,96.4751,96.4075,96.4075,93306.0
2023-05-22 15:50:00,99.77,99.82,99.71,99.79,324470.0,96.4075,96.4558,96.3495,96.4268,324470.0
2023-05-22 15:55:00,99.79,99.8,99.74,99.77,273009.0,96.4268,96.4365,96.3785,96.4075,273009.0
2023-05-23 09:30:00,99.32,99.36,99.17,99.18,236225.0,95.9726,96.0113,95.8277,95.8374,236225.0
2023-05-23 09:35:00,99.18,99.19,98.85,98.86,378516.0,95.8374,95.847,95.5185,95.5282,378516.0
2023-05-23 09:40:00,98.86,99.0,98.84,98.98,170594.0,95.5282,95.6634,95.5088,95.6441,170594.0
2023-05-23 09:45:00,98.98,99.22,98.96,99.21,163721.0,95.6441,95.876,95.6248,95.8664,163721.0
2023-05-23 09:50:00,99.2,99.37,99.18,99.3,144636.0,95.8567,96.021,95.8374,95.9533,144636.0
2023-05-23 09:55:00,99.3,99.35,99.2,99.27,144573.0,95.9533,96.0016,95.8567,95.9243,144573.0
2023-05-23 10:00:00,99.27,99.42,99.23,99.27,195190.0,95.9243,96.0693,95.8857,95.9243,195190.0
2023-05-23 10:05:00,99.26,99.32,99.23,99.28,87239.0,95.9147,95.9726,95.8857,95.934,87239.0
2023-05-23 10:10:00,99.28,99.34,99.23,99.26,63591.0,95.934,95.992,95.8857,95.9147,63591.0
2023-05-23 10:15:00,99.27,99.27,99.07,99.24,124166.0,95.9243,95.9243,95.7311,95.8953,124166.0
2023-05-23 10:20:00,99.24,99.32,99.18,99.31,80535.0,95.8953,95.9726,95.8374,95.963,80535.0
2023-05-23 10:25:00,99.32,99.46,99.27,99.44,122375.0,95.9726,96.1079,95.9243,96.0886,122375.0
2023-05-23 10:30:00,99.44,99.51,99.42,99.51,74781.0,96.0886,96.1562,96.0693,96.1562,74781.0
2023-05-23 10:35:00,99.51,99.55,99.47,99.52,82535.0,96.1562,96.1949,96.1176,96.1659,82535.0
2023-05-23 10:40:00,99.51,99.52,99.35,99.36,88325.0,96.1562,96.1659,96.0016,96.0113,88325.0
2023-05-23 10:45:00,99.36,99.45,99.32,99.42,81501.0,96.0113,96.0983,95.9726,96.0693,81501.0
2023-05-23 10:50:00,99.42,99.42,99.27,99.31,64199.0,96.0693,96.0693,95.9243,95.963,64199.0
2023-05-23 10:55:00,99.31,99.31,99.24,99.25,51430.0,95.963,95.963,95.8953,95.905,51430.0
2023-05-23 11:00:00,99.25,99.38,99.22,99.32,127028.0,95.905,96.0306,95.876,95.9726,127028.0
2023-05-23 11:05:00,99.33,99.36,99.31,99.35,43227.0,95.9823,96.0113,95.963,96.0016,43227.0
2023-05-23 11:10:00,99.35,99.36,99.32,99.32,96323.0,96.0016,96.0113,95.9726,95.9726,96323.0
2023-05-23 11:15:00,99.33,99.37,99.32,99.34,74149.0,95.9823,96.021,95.9726,95.992,74149.0
2023-05-23 11:20:00,99.34,99.43,99.33,99.43,25909.0,95.992,96.0789,95.9823,96.0789,25909.0
2023-05-23 11:25:00,99.44,99.52,99.43,99.51,27471.0,96.0886,96.1659,96.0789,96.1562,27471.0
2023-05-23 11:30:00,99.51,99.57,99.48,99.48,62637.0,96.1562,96.2142,96.1273,96.1273,62637.0
2023-05-23 11:35:00,99.48,99.52,99.45,99.52,32615.0,96.1273,96.1659,96.0983,96.1659,32615.0
2023-05-23 11:40:00,99.53,99.57,99.5,99.51,81776.0,96.1756,96.2142,96.1466,96.1562,81776.0
2023-05-23 11:45:00,99.51,99.54,99.46,99.48,53271.0,96.1562,96.1852,96.1079,96.1273,53271.0
2023-05-23 11:50:00,99.49,99.58,99.48,99.56,45468.0,96.1369,96.2239,96.1273,96.2046,45468.0
2023-05-23 11:55:00,99.57,99.6,99.49,99.51,74375.0,96.2142,96.2432,96.1369,96.1562,74375.0
2023-05-23 12:00:00,99.51,99.58,99.49,99.52,51059.0,96.1562,96.2239,96.1369,96.1659,51059.0
2023-05-23 12:05:00,99.52,99.52,99.45,99.46,58568.0,96.1659,96.1659,96.0983,96.1079,58568.0
2023-05-23 12:10:00,99.46,99.5,99.38,99.49,51349.0,96.1079,96.1466,96.0306,96.1369,51349.0
2023-05-23 12:15:00,99.48,99.48,99.39,99.42,78548.0,96.1273,96.1273,96.0403,96.0693,78548.0
2023-05-23 12:20:00,99.42,99.51,99.39,99.48,36617.0,96.0693,96.1562,96.0403,96.1273,36617.0
2023-05-23 12:25:00,99.49,99.49,99.4,99.41,47895.0,96.1369,96.1369,96.05,96.0596,47895.0
2023-05-23 12:30:00,99.41,99.47,99.38,99.38,182644.0,96.0596,96.1176,96.0306,96.0306,182644.0
2023-05-23 12:35:00,99.38,99.4,99.16,99.24,184639.0,96.0306,96.05,95.818,95.8953,184639.0
2023-05-23 12:40:00,99.23,99.25,99.13,99.14,184886.0,95.8857,95.905,95.7891,95.7987,184886.0
2023-05-23 12:45:00,99.14,99.19,99.07,99.13,93558.0,95.7987,95.847,95.7311,95.7891,93558.0
2023-05-23 12:50:00,99.12,99.19,99.11,99.17,69204.0,95.7794,95.847,95.7697,95.8277,69204.0
2023-05-23 12:55:00,99.18,99.26,99.17,99.18,73730.0,95.8374,95.9147,95.8277,95.8374,73730.0
2023-05-23 13:00:00,99.19,99.23,99.14,99.16,58655.0,95.847,95.8857,95.7987,95.818,58655.0
2023-05-23 13:05:00,99.15,99.3,99.13,99.28,60226.0,95.8084,95.9533,95.7891,95.934,60226.0
2023-05-23 13:10:00,99.28,99.28,99.21,99.24,75038.0,95.934,95.934,95.8664,95.8953,75038.0
2023-05-23 13:15:00,99.25,99.32,99.24,99.32,34020.0,95.905,95.9726,95.8953,95.9726,34020.0
2023-05-23 13:20:00,99.32,99.32,99.24,99.26,45710.0,95.9726,95.9726,95.8953,95.9147,45710.0
2023-05-23 13:25:00,99.27,99.28,99.0,99.03,181991.0,95.9243,95.934,95.6634,95.6924,181991.0
2023-05-23 13:30:00,99.02,99.02,98.88,98.89,249911.0,95.6828,95.6828,95.5475,95.5571,249911.0
2023-05-23 13:35:00,98.9,99.01,98.89,98.99,68823.0,95.5668,95.6731,95.5571,95.6538,68823.0
2023-05-23 13:40:00,99.0,99.12,98.99,99.09,108790.0,95.6634,95.7794,95.6538,95.7504,108790.0
2023-05-23 13:45:00,99.08,99.14,99.04,99.05,78569.0,95.7407,95.7987,95.7021,95.7117,78569.0
2023-05-23 13:50:00,99.05,99.06,99.0,99.04,154554.0,95.7117,95.7214,95.6634,95.7021,154554.0
2023-05-23 13:55:00,99.03,99.04,98.98,99.01,77468.0,95.6924,95.7021,95.6441,95.6731,77468.0
2023-05-23 14:00:00,99.01,99.1,99.0,99.09,57680.0,95.6731,95.7601,95.6634,95.7504,57680.0
2023-05-23 14:05:00,99.08,99.11,98.96,98.96,72884.0,95.7407,95.7697,95.6248,95.6248,72884.0
2023-05-23 14:10:00,98.97,98.99,98.78,98.81,107341.0,95.6344,95.6538,95.4508,95.4798,107341.0
2023-05-23 14:15:00,98.81,98.89,98.71,98.74,141990.0,95.4798,95.5571,95.3832,95.4122,141990.0
2023-05-23 14:20:00,98.74,98.75,98.44,98.45,172866.0,95.4122,95.4219,95.1223,95.132,172866.0
2023-05-23 14:25:00,98.45,98.63,98.38,98.54,147036.0,95.132,95.3059,95.0643,95.2189,147036.0
2023-05-23 14:30:00,98.55,98.68,98.5,98.63,83786.0,95.2286,95.3542,95.1803,95.3059,83786.0
2023-05-23 14:35:00,98.63,98.64,98.48,98.54,137032.0,95.3059,95.3156,95.161,95.2189,137032.0
2023-05-23 14:40:00,98.53,98.55,98.43,98.53,99427.0,95.2093,95.2286,95.1126,95.2093,99427.0
2023-05-23 14:45:00,98.53,98.65,98.52,98.65,114174.0,95.2093,95.3252,95.1996,95.3252,114174.0
2023-05-23 14:50:00,98.64,98.76,98.63,98.74,70140.0,95.3156,95.4315,95.3059,95.4122,70140.0
2023-05-23 14:55:00,98.74,98.75,98.69,98.72,58311.0,95.4122,95.4219,95.3639,95.3929,58311.0
2023-05-23 15:00:00,98.71,98.75,98.6,98.64,365101.0,95.3832,95.4219,95.2769,95.3156,365101.0
2023-05-23 15:05:00,98.65,98.7,98.59,98.65,66158.0,95.3252,95.3735,95.2673,95.3252,66158.0
2023-05-23 15:10:00,98.65,98.77,98.65,98.77,97447.0,95.3252,95.4412,95.3252,95.4412,97447.0
2023-05-23 15:15:00,98.78,98.78,98.55,98.56,207644.0,95.4508,95.4508,95.2286,95.2383,207644.0
2023-05-23 15:20:00,98.55,98.74,98.52,98.73,147866.0,95.2286,95.4122,95.1996,95.4025,147866.0
2023-05-23 15:25:00,98.72,98.78,98.68,98.77,62921.0,95.3929,95.4508,95.3542,95.4412,62921.0
2023-05-23 15:30:00,98.77,98.82,98.74,98.8,103737.0,95.4412,95.4895,95.4122,95.4702,103737.0
2023-05-23 15:35:00,98.8,98.84,98.74,98.76,352121.0,95.4702,95.5088,95.4122,95.4315,352121.0
2023-05-23 15:40:00,98.77,98.79,98.72,98.78,196954.0,95.4412,95.4605,95.3929,95.4508,196954.0
2023-05-23 15:45:00,98.77,98.79,98.71,98.75,404629.0,95.4412,95.4605,95.3832,95.4219,404629.0
2023-05-23 15:50:00,98.75,98.76,98.6,98.61,435300.0,95.4219,95.4315,95.2769,95.2866,435300.0
2023-05-23 15:55:00,98.61,98.66,98.53,98.54,1111716.0,95.2866,95.3349,95.2093,95.2189,1111716.0
2023-05-24 09:30:00,98.27,98.3,97.88,97.93,234781.0,94.958,94.987,94.5812,94.6295,234781.0
2023-05-24 09:35:00,97.93,97.93,97.64,97.8,199793.0,94.6295,94.6295,94.3493,94.5039,199793.0
2023-05-24 09:40:00,97.79,97.84,97.71,97.75,139826.0,94.4942,94.5425,94.4169,94.4556,139826.0
2023-05-24 09:45:00,97.75,97.84,97.56,97.68,211424.0,94.4556,94.5425,94.272,94.3879,211424.0
2023-05-24 09:50:00,97.68,97.74,97.52,97.58,113132.0,94.3879,94.4459,94.2333,94.2913,113132.0
2023-05-24 09:55:00,97.58,97.67,97.52,97.55,116310.0,94.2913,94.3783,94.2333,94.2623,116310.0
2023-05-24 10:00:00,97.54,97.65,97.5,97.59,181789.0,94.2526,94.3589,94.214,94.301,181789.0
2023-05-24 10:05:00,97.59,97.62,97.52,97.52,122198.0,94.301,94.3299,94.2333,94.2333,122198.0
2023-05-24 10:10:00,97.53,97.7,97.53,97.69,108277.0,94.243,94.4072,94.243,94.3976,108277.0
2023-05-24 10:15:00,97.68,97.69,97.55,97.63,104439.0,94.3879,94.3976,94.2623,94.3396,104439.0
2023-05-24 10:20:00,97.62,97.7,97.45,97.48,82788.0,94.3299,94.4072,94.1657,94.1947,82788.0
2023-05-24 10:25:00,97.49,97.68,97.49,97.65,67153.0,94.2043,94.3879,94.2043,94.3589,67153.0
2023-05-24 10:30:00,97.64,97.73,97.64,97.7,81803.0,94.3493,94.4362,94.3493,94.4072,81803.0
2023-05-24 10:35:00,97.7,97.83,97.69,97.8,54663.0,94.4072,94.5329,94.3976,94.5039,54663.0
2023-05-24 10:40:00,97.8,98.0,97.74,97.95,159669.0,94.5039,94.6971,94.4459,94.6488,159669.0
2023-05-24 10:45:00,97.95,97.97,97.68,97.71,144082.0,94.6488,94.6681,94.3879,94.4169,144082.0
2023-05-24 10:50:00,97.71,97.75,97.67,97.72,78053.0,94.4169,94.4556,94.3783,94.4266,78053.0
2023-05-24 10:55:00,97.72,97.75,97.63,97.65,106513.0,94.4266,94.4556,94.3396,94.3589,106513.0
2023-05-24 11:00:00,97.65,97.67,97.59,97.63,50252.0,94.3589,94.3783,94.301,94.3396,50252.0
2023-05-24 11:05:00,97.62,97.62,97.52,97.55,73150.0,94.3299,94.3299,94.2333,94.2623,73150.0
2023-05-24 11:10:00,97.55,97.65,97.52,97.54,130242.0,94.2623,94.3589,94.2333,94.2526,130242.0
2023-05-24 11:15:00,97.54,97.59,97.5,97.58,65739.0,94.2526,94.301,94.214,94.2913,65739.0
2023-05-24 11:20:00,97.58,97.82,97.58,97.81,96000.0,94.2913,94.5232,94.2913,94.5135,96000.0
2023-05-24 11:25:00,97.8,97.93,97.68,97.73,155329.0,94.5039,94.6295,94.3879,94.4362,155329.0
2023-05-24 11:30:00,97.73,97.74,97.59,97.62,88870.0,94.4362,94.4459,94.301,94.3299,88870.0
2023-05-24 11:35:00,97.61,97.64,97.54,97.62,68909.0,94.3203,94.3493,94.2526,94.3299,68909.0
2023-05-24 11:40:00,97.63,97.65,97.43,97.48,116259.0,94.3396,94.3589,94.1463,94.1947,116259.0
2023-05-24 11:45:00,97.48,97.58,97.45,97.52,100985.0,94.1947,94.2913,94.1657,94.2333,100985.0
2023-05-24 11:50:00,97.52,97.59,97.5,97.5,89393.0,94.2333,94.301,94.214,94.214,89393.0
2023-05-24 11:55:00,97.5,97.53,97.45,97.48,111078.0,94.214,94.243,94.1657,94.1947,111078.0
2023-05-24 12:00:00,97.47,97.58,97.47,97.55,86761.0,94.185,94.2913,94.185,94.2623,86761.0
2023-05-24 12:05:00,97.55,97.56,97.45,97.46,64221.0,94.2623,94.272,94.1657,94.1753,64221.0
2023-05-24 12:10:00,97.45,97.45,97.29,97.37,138318.0,94.1657,94.1657,94.0111,94.0884,138318.0
2023-05-24 12:15:00,97.37,97.37,97.26,97.29,73923.0,94.0884,94.0884,93.9821,94.0111,73923.0
2023-05-24 12:20:00,97.29,97.33,97.23,97.28,76212.0,94.0111,94.0497,93.9531,94.0014,76212.0
2023-05-24 12:25:00,97.28,97.35,97.26,97.3,37905.0,94.0014,94.069,93.9821,94.0207,37905.0
2023-05-24 12:30:00,97.31,97.34,97.27,97.31,77100.0,94.0304,94.0594,93.9917,94.0304,77100.0
2023-05-24 12:35:00,97.32,97.38,97.28,97.38,37696.0,94.0401,94.098,94.0014,94.098,37696.0
2023-05-24 12:40:00,97.38,97.45,97.36,97.39,74878.0,94.098,94.1657,94.0787,94.1077,74878.0
2023-05-24 12:45:00,97.39,97.41,97.35,97.35,70508.0,94.1077,94.127,94.069,94.069,70508.0
2023-05-24 12:50:00,97.35,97.44,97.34,97.39,44752.0,94.069,94.156,94.0594,94.1077,44752.0
2023-05-24 12:55:00,97.4,97.42,97.35,97.39,121098.0,94.1174,94.1367,94.069,94.1077,121098.0
2023-05-24 13:00:00,97.4,97.4,97.25,97.29,94591.0,94.1174,94.1174,93.9724,94.0111,94591.0
2023-05-24 13:05:00,97.28,97.32,97.21,97.25,50789.0,94.0014,94.0401,93.9338,93.9724,50789.0
2023-05-24 13:10:00,97.25,97.25,97.16,97.18,37494.0,93.9724,93.9724,93.8854,93.9048,37494.0
2023-05-24 13:15:00,97.18,97.3,97.17,97.29,38150.0,93.9048,94.0207,93.8951,94.0111,38150.0
2023-05-24 13:20:00,97.29,97.43,97.29,97.3,101818.0,94.0111,94.1463,94.0111,94.0207,101818.0
2023-05-24 13:25:00,97.3,97.3,97.21,97.27,82185.0,94.0207,94.0207,93.9338,93.9917,82185.0
2023-05-24 13:30:00,97.26,97.4,97.26,97.39,39664.0,93.9821,94.1174,93.9821,94.1077,39664.0
2023-05-24 13:35:00,97.39,97.45,97.37,97.43,158955.0,94.1077,94.1657,94.0884,94.1463,158955.0
2023-05-24 13:40:00,97.44,97.49,97.44,97.48,43115.0,94.156,94.2043,94.156,94.1947,43115.0
2023-05-24 13:45:00,97.49,97.53,97.36,97.37,119383.0,94.2043,94.243,94.0787,94.0884,119383.0
2023-05-24 13:50:00,97.37,97.46,97.35,97.43,69042.0,94.0884,94.1753,94.069,94.1463,69042.0
2023-05-24 13:55:00,97.43,97.46,97.42,97.45,33064.0,94.1463,94.1753,94.1367,94.1657,33064.0
2023-05-24 14:00:00,97.45,97.56,97.37,97.39,132170.0,94.1657,94.272,94.0884,94.1077,132170.0
2023-05-24 14:05:00,97.39,97.47,97.38,97.38,70183.0,94.1077,94.185,94.098,94.098,70183.0
2023-05-24 14:10:00,97.38,97.42,97.33,97.38,95359.0,94.098,94.1367,94.0497,94.098,95359.0
2023-05-24 14:15:00,97.37,97.42,97.28,97.31,60596.0,94.0884,94.1367,94.0014,94.0304,60596.0
2023-05-24 14:20:00,97.31,97.31,97.21,97.25,53994.0,94.0304,94.0304,93.9338,93.9724,53994.0
2023-05-24 14:25:00,97.25,97.25,97.16,97.21,74215.0,93.9724,93.9724,93.8854,93.9338,74215.0
2023-05-24 14:30:00,97.21,97.25,97.15,97.25,68617.0,93.9338,93.9724,93.8758,93.9724,68617.0
2023-05-24 14:35:00,97.26,97.39,97.23,97.37,90350.0,93.9821,94.1077,93.9531,94.0884,90350.0
2023-05-24 14:40:00,97.38,97.42,97.3,97.33,64134.0,94.098,94.1367,94.0207,94.0497,64134.0
2023-05-24 14:45:00,97.32,97.38,97.32,97.33,40385.0,94.0401,94.098,94.0401,94.0497,40385.0
2023-05-24 14:50:00,97.33,97.36,97.21,97.25,98752.0,94.0497,94.0787,93.9338,93.9724,98752.0
2023-05-24 14:55:00,97.25,97.26,97.17,97.24,89667.0,93.9724,93.9821,93.8951,93.9627,89667.0
2023-05-24 15:00:00,97.25,97.27,97.19,97.21,51381.0,93.9724,93.9917,93.9144,93.9338,51381.0
2023-05-24 15:05:00,97.21,97.33,97.21,97.29,61672.0,93.9338,94.0497,93.9338,94.0111,61672.0
2023-05-24 15:10:00,97.28,97.43,97.26,97.42,90051.0,94.0014,94.1463,93.9821,94.1367,90051.0
2023-05-24 15:15:00,97.42,97.64,97.41,97.61,284616.0,94.1367,94.3493,94.127,94.3203,284616.0
2023-05-24 15:20:00,97.62,97.76,97.59,97.66,183745.0,94.3299,94.4652,94.301,94.3686,183745.0
2023-05-24 15:25:00,97.66,97.75,97.62,97.63,83323.0,94.3686,94.4556,94.3299,94.3396,83323.0
2023-05-24 15:30:00,97.63,97.81,97.62,97.69,335955.0,94.3396,94.5135,94.3299,94.3976,335955.0
2023-05-24 15:35:00,97.69,97.7,97.48,97.56,334115.0,94.3976,94.4072,94.1947,94.272,334115.0
2023-05-24 15:40:00,97.57,97.6,97.44,97.45,273408.0,94.2816,94.3106,94.156,94.1657,273408.0
2023-05-24 15:45:00,97.45,97.49,97.39,97.48,430401.0,94.1657,94.2043,94.1077,94.1947,430401.0
2023-05-24 15:50:00,97.48,97.48,97.23,97.34,635009.0,94.1947,94.1947,93.9531,94.0594,635009.0
2023-05-24 15:55:00,97.34,97.37,97.25,97.3,810431.0,94.0594,94.0884,93.9724,94.0207,810431.0
2023-05-25 09:30:00,97.49,97.49,97.17,97.31,271533.0,94.2043,94.2043,93.8951,94.0304,271533.0
2023-05-25 09:35:00,97.31,97.42,97.08,97.12,216080.0,94.0304,94.1367,93.8081,93.8468,216080.0
2023-05-25 09:40:00,97.11,97.32,97.04,97.31,206529.0,93.8371,94.0401,93.7695,94.0304,206529.0
2023-05-25 09:45:00,97.32,97.6,97.32,97.37,410294.0,94.0401,94.3106,94.0401,94.0884,410294.0
2023-05-25 09:50:00,97.37,97.53,97.3,97.43,167712.0,94.0884,94.243,94.0207,94.1463,167712.0
2023-05-25 09:55:00,97.44,97.69,97.44,97.58,92054.0,94.156,94.3976,94.156,94.2913,92054.0
2023-05-25 10:00:00,97.57,97.73,97.52,97.54,177274.0,94.2816,94.4362,94.2333,94.2526,177274.0
2023-05-25 10:05:00,97.55,97.61,97.25,97.25,221962.0,94.2623,94.3203,93.9724,93.9724,221962.0
2023-05-25 10:10:00,97.25,97.32,97.15,97.22,184358.0,93.9724,94.0401,93.8758,93.9434,184358.0
2023-05-25 10:15:00,97.22,97.43,97.19,97.31,159776.0,93.9434,94.1463,93.9144,94.0304,159776.0
2023-05-25 10:20:00,97.31,97.33,97.2,97.27,189813.0,94.0304,94.0497,93.9241,93.9917,189813.0
2023-05-25 10:25:00,97.27,97.45,97.25,97.4,99575.0,93.9917,94.1657,93.9724,94.1174,99575.0
2023-05-25 10:30:00,97.39,97.42,97.2,97.24,179263.0,94.1077,94.1367,93.9241,93.9627,179263.0
2023-05-25 10:35:00,97.24,97.37,97.19,97.37,191492.0,93.9627,94.0884,93.9144,94.0884,191492.0
2023-05-25 10:40:00,97.37,97.46,97.34,97.43,140933.0,94.0884,94.1753,94.0594,94.1463,140933.0
2023-05-25 10:45:00,97.43,97.54,97.22,97.26,203350.0,94.1463,94.2526,93.9434,93.9821,203350.0
2023-05-25 10:50:00,97.27,97.3,97.16,97.2,124251.0,93.9917,94.0207,93.8854,93.9241,124251.0
2023-05-25 10:55:00,97.19,97.24,97.11,97.18,104499.0,93.9144,93.9627,93.8371,93.9048,104499.0
2023-05-25 11:00:00,97.18,97.29,97.17,97.27,189899.0,93.9048,94.0111,93.8951,93.9917,189899.0
2023-05-25 11:05:00,97.27,97.3,97.23,97.24,107313.0,93.9917,94.0207,93.9531,93.9627,107313.0
2023-05-25 11:10:00,97.25,97.31,97.23,97.27,153210.0,93.9724,94.0304,93.9531,93.9917,153210.0
2023-05-25 11:15:00,97.26,97.29,97.02,97.07,292176.0,93.9821,94.0111,93.7502,93.7985,292176.0
2023-05-25 11:20:00,97.06,97.1,96.95,96.98,210985.0,93.7888,93.8275,93.6825,93.7115,210985.0
2023-05-25 11:25:00,96.98,97.0,96.9,96.93,94957.0,93.7115,93.7308,93.6342,93.6632,94957.0
2023-05-25 11:30:00,96.93,96.95,96.81,96.84,112609.0,93.6632,93.6825,93.5472,93.5762,112609.0
2023-05-25 11:35:00,96.84,96.86,96.8,96.8,207882.0,93.5762,93.5956,93.5376,93.5376,207882.0
2023-05-25 11:40:00,96.8,96.89,96.73,96.81,96002.0,93.5376,93.6245,93.4699,93.5472,96002.0
2023-05-25 11:45:00,96.82,96.85,96.79,96.83,70722.0,93.5569,93.5859,93.5279,93.5666,70722.0
2023-05-25 11:50:00,96.83,96.97,96.81,96.85,152583.0,93.5666,93.7018,93.5472,93.5859,152583.0
2023-05-25 11:55:00,96.85,97.0,96.84,97.0,58248.0,93.5859,93.7308,93.5762,93.7308,58248.0
2023-05-25 12:00:00,97.02,97.11,97.01,97.1,63539.0,93.7502,93.8371,93.7405,93.8275,63539.0
2023-05-25 12:05:00,97.1,97.13,97.05,97.11,72336.0,93.8275,93.8565,93.7792,93.8371,72336.0
2023-05-25 12:10:00,97.11,97.24,97.11,97.2,62027.0,93.8371,93.9627,93.8371,93.9241,62027.0
2023-05-25 12:15:00,97.21,97.24,97.18,97.23,56684.0,93.9338,93.9627,93.9048,93.9531,56684.0
2023-05-25 12:20:00,97.23,97.26,97.12,97.15,152657.0,93.9531,93.9821,93.8468,93.8758,152657.0
2023-05-25 12:25:00,97.15,97.15,97.04,97.14,98138.0,93.8758,93.8758,93.7695,93.8661,98138.0
2023-05-25 12:30:00,97.14,97.18,97.03,97.04,204246.0,93.8661,93.9048,93.7598,93.7695,204246.0
2023-05-25 12:35:00,97.04,97.14,97.04,97.12,90081.0,93.7695,93.8661,93.7695,93.8468,90081.0
2023-05-25 12:40:00,97.12,97.2,97.12,97.16,32120.0,93.8468,93.9241,93.8468,93.8854,32120.0
2023-05-25 12:45:00,97.16,97.21,97.12,97.18,92703.0,93.8854,93.9338,93.8468,93.9048,92703.0
2023-05-25 12:50:00,97.18,97.23,97.16,97.16,153433.0,93.9048,93.9531,93.8854,93.8854,153433.0
2023-05-25 12:55:00,97.15,97.25,97.1,97.14,72118.0,93.8758,93.9724,93.8275,93.8661,72118.0
2023-05-25 13:00:00,97.14,97.16,97.04,97.09,70176.0,93.8661,93.8854,93.7695,93.8178,70176.0
2023-05-25 13:05:00,97.09,97.19,97.05,97.16,69558.0,93.8178,93.9144,93.7792,93.8854,69558.0
2023-05-25 13:10:00,97.17,97.24,97.16,97.22,20275.0,93.8951,93.9627,93.8854,93.9434,20275.0
2023-05-25 13:15:00,97.22,97.32,97.22,97.29,64543.0,93.9434,94.0401,93.9434,94.0111,64543.0
2023-05-25 13:20:00,97.29,97.38,97.28,97.36,38419.0,94.0111,94.098,94.0014,94.0787,38419.0
2023-05-25 13:25:00,97.36,97.49,97.35,97.43,62226.0,94.0787,94.2043,94.069,94.1463,62226.0
2023-05-25 13:30:00,97.43,97.54,97.43,97.48,94197.0,94.1463,94.2526,94.1463,94.1947,94197.0
2023-05-25 13:35:00,97.48,97.48,97.37,97.44,42859.0,94.1947,94.1947,94.0884,94.156,42859.0
2023-05-25 13:40:00,97.44,97.48,97.41,97.44,32917.0,94.156,94.1947,94.127,94.156,32917.0
2023-05-25 13:45:00,97.45,97.48,97.41,97.45,35123.0,94.1657,94.1947,94.127,94.1657,35123.0
2023-05-25 13:50:00,97.46,97.47,97.38,97.38,61451.0,94.1753,94.185,94.098,94.098,61451.0
2023-05-25 13:55:00,97.38,97.47,97.38,97.47,55207.0,94.098,94.185,94.098,94.185,55207.0
2023-05-25 14:00:00,97.48,97.78,97.48,97.61,327502.0,94.1947,94.4846,94.1947,94.3203,327502.0
2023-05-25 14:05:00,97.62,97.63,97.47,97.48,63588.0,94.3299,94.3396,94.185,94.1947,63588.0
2023-05-25 14:10:00,97.49,97.54,97.46,97.54,41920.0,94.2043,94.2526,94.1753,94.2526,41920.0
2023-05-25 14:15:00,97.53,97.66,97.52,97.62,56850.0,94.243,94.3686,94.2333,94.3299,56850.0
2023-05-25 14:20:00,97.63,97.65,97.56,97.6,137000.0,94.3396,94.3589,94.272,94.3106,137000.0
2023-05-25 14:25:00,97.59,97.69,97.56,97.6,94137.0,94.301,94.3976,94.272,94.3106,94137.0
2023-05-25 14:30:00,97.6,97.63,97.42,97.48,86645.0,94.3106,94.3396,94.1367,94.1947,86645.0
2023-05-25 14:35:00,97.49,97.49,97.38,97.41,101285.0,94.2043,94.2043,94.098,94.127,101285.0
2023-05-25 14:40:00,97.4,97.45,97.32,97.4,68610.0,94.1174,94.1657,94.0401,94.1174,68610.0
2023-05-25 14:45:00,97.39,97.47,97.34,97.38,89072.0,94.1077,94.185,94.0594,94.098,89072.0
2023-05-25 14:50:00,97.38,97.48,97.37,97.45,99173.0,94.098,94.1947,94.0884,94.1657,99173.0
2023-05-25 14:55:00,97.45,97.48,97.4,97.46,47972.0,94.1657,94.1947,94.1174,94.1753,47972.0
2023-05-25 15:00:00,97.47,97.54,97.45,97.51,112263.0,94.185,94.2526,94.1657,94.2237,112263.0
2023-05-25 15:05:00,97.52,97.6,97.5,97.58,62458.0,94.2333,94.3106,94.214,94.2913,62458.0
2023-05-25 15:10:00,97.59,97.66,97.56,97.57,98962.0,94.301,94.3686,94.272,94.2816,98962.0
2023-05-25 15:15:00,97.58,97.59,97.51,97.53,70919.0,94.2913,94.301,94.2237,94.243,70919.0
2023-05-25 15:20:00,97.53,97.59,97.51,97.56,142886.0,94.243,94.301,94.2237,94.272,142886.0
2023-05-25 15:25:00,97.56,97.73,97.51,97.67,187370.0,94.272,94.4362,94.2237,94.3783,187370.0
2023-05-25 15:30:00,97.67,97.78,97.63,97.68,181793.0,94.3783,94.4846,94.3396,94.3879,181793.0
2023-05-25 15:35:00,97.69,97.72,97.62,97.69,168082.0,94.3976,94.4266,94.3299,94.3976,168082.0
2023-05-25 15:40:00,97.69,97.79,97.68,97.75,363427.0,94.3976,94.4942,94.3879,94.4556,363427.0
2023-05-25 15:45:00,97.75,97.85,97.71,97.73,580415.0,94.4556,94.5522,94.4169,94.4362,580415.0
2023-05-25 15:50:00,97.73,97.74,97.54,97.58,716742.0,94.4362,94.4459,94.2526,94.2913,716742.0
2023-05-25 15:55:00,97.57,97.61,97.54,97.6,1496431.0,94.2816,94.3203,94.2526,94.3106,1496431.0
2023-05-26 09:30:00,97.9,98.11,97.82,98.07,225328.0,94.6005,94.8034,94.5232,94.7648,225328.0
2023-05-26 09:35:00,98.08,98.11,97.78,98.02,217240.0,94.7744,94.8034,94.4846,94.7165,217240.0
2023-05-26 09:40:00,98.03,98.4,98.02,98.38,182067.0,94.7261,95.0837,94.7165,95.0643,182067.0
2023-05-26 09:45:00,98.39,98.48,98.24,98.24,108829.0,95.074,95.161,94.929,94.929,108829.0
2023-05-26 09:50:00,98.25,98.27,98.09,98.17,128300.0,94.9387,94.958,94.7841,94.8614,128300.0
2023-05-26 09:55:00,98.18,98.21,98.09,98.1,87396.0,94.8711,94.9001,94.7841,94.7938,87396.0
2023-05-26 10:00:00,98.12,98.25,97.98,98.11,177295.0,94.8131,94.9387,94.6778,94.8034,177295.0
2023-05-26 10:05:00,98.12,98.4,98.08,98.4,161105.0,94.8131,95.0837,94.7744,95.0837,161105.0
2023-05-26 10:10:00,98.39,98.4,98.2,98.23,123106.0,95.074,95.0837,94.8904,94.9194,123106.0
2023-05-26 10:15:00,98.23,98.42,98.23,98.41,69783.0,94.9194,95.103,94.9194,95.0933,69783.0
2023-05-26 10:20:00,98.41,98.45,98.37,98.45,126278.0,95.0933,95.132,95.0547,95.132,126278.0
2023-05-26 10:25:00,98.45,98.62,98.45,98.62,109082.0,95.132,95.2962,95.132,95.2962,109082.0
2023-05-26 10:30:00,98.62,98.67,98.55,98.59,60285.0,95.2962,95.3446,95.2286,95.2673,60285.0
2023-05-26 10:35:00,98.59,98.66,98.51,98.62,86202.0,95.2673,95.3349,95.1899,95.2962,86202.0
2023-05-26 10:40:00,98.63,98.72,98.5,98.51,144554.0,95.3059,95.3929,95.1803,95.1899,144554.0
2023-05-26 10:45:00,98.52,98.63,98.47,98.61,96163.0,95.1996,95.3059,95.1513,95.2866,96163.0
2023-05-26 10:50:00,98.61,98.64,98.46,98.56,95431.0,95.2866,95.3156,95.1416,95.2383,95431.0
2023-05-26 10:55:00,98.55,98.59,98.42,98.42,41484.0,95.2286,95.2673,95.103,95.103,41484.0
2023-05-26 11:00:00,98.42,98.54,98.37,98.38,157096.0,95.103,95.2189,95.0547,95.0643,157096.0
2023-05-26 11:05:00,98.37,98.43,98.32,98.41,68309.0,95.0547,95.1126,95.0064,95.0933,68309.0
2023-05-26 11:10:00,98.41,98.41,98.25,98.33,161191.0,95.0933,95.0933,94.9387,95.016,161191.0
2023-05-26 11:15:00,98.33,98.33,98.12,98.15,65949.0,95.016,95.016,94.8131,94.8421,65949.0
2023-05-26 11:20:00,98.15,98.21,97.99,98.01,133598.0,94.8421,94.9001,94.6875,94.7068,133598.0
2023-05-26 11:25:00,98.02,98.09,97.97,98.03,75805.0,94.7165,94.7841,94.6681,94.7261,75805.0
2023-05-26 11:30:00,98.03,98.07,97.96,98.03,81067.0,94.7261,94.7648,94.6585,94.7261,81067.0
2023-05-26 11:35:00,98.02,98.06,97.97,98.02,89784.0,94.7165,94.7551,94.6681,94.7165,89784.0
2023-05-26 11:40:00,98.01,98.16,98.01,98.11,88293.0,94.7068,94.8517,94.7068,94.8034,88293.0
2023-05-26 11:45:00,98.12,98.15,98.05,98.11,102667.0,94.8131,94.8421,94.7455,94.8034,102667.0
2023-05-26 11:50:00,98.12,98.14,98.07,98.09,47153.0,94.8131,94.8324,94.7648,94.7841,47153.0
2023-05-26 11:55:00,98.08,98.09,98.02,98.04,47045.0,94.7744,94.7841,94.7165,94.7358,47045.0
2023-05-26 12:00:00,98.04,98.21,98.03,98.21,139243.0,94.7358,94.9001,94.7261,94.9001,139243.0
2023-05-26 12:05:00,98.21,98.29,98.21,98.25,115963.0,94.9001,94.9774,94.9001,94.9387,115963.0
2023-05-26 12:10:00,98.25,98.28,98.21,98.26,98973.0,94.9387,94.9677,94.9001,94.9484,98973.0
2023-05-26 12:15:00,98.26,98.3,98.21,98.28,169302.0,94.9484,94.987,94.9001,94.9677,169302.0
2023-05-26 12:20:00,98.28,98.4,98.27,98.38,139931.0,94.9677,95.0837,94.958,95.0643,139931.0
2023-05-26 12:25:00,98.39,98.48,98.36,98.43,171427.0,95.074,95.161,95.045,95.1126,171427.0
2023-05-26 12:30:00,98.43,98.5,98.4,98.4,113331.0,95.1126,95.1803,95.0837,95.0837,113331.0
2023-05-26 12:35:00,98.41,98.46,98.36,98.38,117261.0,95.0933,95.1416,95.045,95.0643,117261.0
2023-05-26 12:40:00,98.37,98.4,98.31,98.32,57275.0,95.0547,95.0837,94.9967,95.0064,57275.0
2023-05-26 12:45:00,98.31,98.34,98.24,98.3,27877.0,94.9967,95.0257,94.929,94.987,27877.0
2023-05-26 12:50:00,98.3,98.37,98.27,98.3,68754.0,94.987,95.0547,94.958,94.987,68754.0
2023-05-26 12:55:00,98.3,98.31,98.24,98.29,45028.0,94.987,94.9967,94.929,94.9774,45028.0
2023-05-26 13:00:00,98.29,98.37,98.29,98.33,139253.0,94.9774,95.0547,94.9774,95.016,139253.0
2023-05-26 13:05:00,98.34,98.41,98.33,98.39,76024.0,95.0257,95.0933,95.016,95.074,76024.0
2023-05-26 13:10:00,98.39,98.41,98.35,98.35,54544.0,95.074,95.0933,95.0353,95.0353,54544.0
2023-05-26 13:15:00,98.36,98.38,98.22,98.27,69068.0,95.045,95.0643,94.9097,94.958,69068.0
2023-05-26 13:20:00,98.28,98.32,98.26,98.27,49247.0,94.9677,95.0064,94.9484,94.958,49247.0
2023-05-26 13:25:00,98.26,98.28,98.21,98.28,76721.0,94.9484,94.9677,94.9001,94.9677,76721.0
2023-05-26 13:30:00,98.28,98.37,98.26,98.36,58355.0,94.9677,95.0547,94.9484,95.045,58355.0
2023-05-26 13:35:00,98.36,98.37,98.22,98.26,94669.0,95.045,95.0547,94.9097,94.9484,94669.0
2023-05-26 13:40:00,98.26,98.26,98.13,98.13,71309.0,94.9484,94.9484,94.8228,94.8228,71309.0
2023-05-26 13:45:00,98.14,98.19,98.11,98.19,103494.0,94.8324,94.8807,94.8034,94.8807,103494.0
2023-05-26 13:50:00,98.19,98.23,98.16,98.2,125258.0,94.8807,94.9194,94.8517,94.8904,125258.0
2023-05-26 13:55:00,98.2,98.29,98.17,98.26,185421.0,94.8904,94.9774,94.8614,94.9484,185421.0
2023-05-26 14:00:00,98.26,98.33,98.24,98.25,120081.0,94.9484,95.016,94.929,94.9387,120081.0
2023-05-26 14:05:00,98.25,98.26,98.17,98.19,63374.0,94.9387,94.9484,94.8614,94.8807,63374.0
2023-05-26 14:10:00,98.19,98.28,98.19,98.25,107059.0,94.8807,94.9677,94.8807,94.9387,107059.0
2023-05-26 14:15:00,98.25,98.31,98.22,98.29,141632.0,94.9387,94.9967,94.9097,94.9774,141632.0
2023-05-26 14:20:00,98.28,98.31,98.24,98.27,107436.0,94.9677,94.9967,94.929,94.958,107436.0
2023-05-26 14:25:00,98.27,98.34,98.24,98.31,103999.0,94.958,95.0257,94.929,94.9967,103999.0
2023-05-26 14:30:00,98.31,98.36,98.3,98.33,76925.0,94.9967,95.045,94.987,95.016,76925.0
2023-05-26 14:35:00,98.33,98.44,98.33,98.42,88981.0,95.016,95.1223,95.016,95.103,88981.0
2023-05-26 14:40:00,98.42,98.43,98.37,98.41,59161.0,95.103,95.1126,95.0547,95.0933,59161.0
2023-05-26 14:45:00,98.41,98.46,98.39,98.41,74897.0,95.0933,95.1416,95.074,95.0933,74897.0
2023-05-26 14:50:00,98.41,98.45,98.4,98.41,71693.0,95.0933,95.132,95.0837,95.0933,71693.0
2023-05-26 14:55:00,98.41,98.43,98.35,98.39,73591.0,95.0933,95.1126,95.0353,95.074,73591.0
2023-05-26 15:00:00,98.39,98.51,98.38,98.48,117577.0,95.074,95.1899,95.0643,95.161,117577.0
2023-05-26 15:05:00,98.47,98.48,98.44,98.47,93779.0,95.1513,95.161,95.1223,95.1513,93779.0
2023-05-26 15:10:00,98.47,98.49,98.38,98.43,113159.0,95.1513,95.1706,95.0643,95.1126,113159.0
2023-05-26 15:15:00,98.43,98.47,98.41,98.43,192500.0,95.1126,95.1513,95.0933,95.1126,192500.0
2023-05-26 15:20:00,98.43,98.45,98.39,98.41,152135.0,95.1126,95.132,95.074,95.0933,152135.0
2023-05-26 15:25:00,98.42,98.46,98.38,98.39,165871.0,95.103,95.1416,95.0643,95.074,165871.0
2023-05-26 15:30:00,98.4,98.49,98.39,98.43,195881.0,95.0837,95.1706,95.074,95.1126,195881.0
2023-05-26 15:35:00,98.43,98.44,98.34,98.38,257977.0,95.1126,95.1223,95.0257,95.0643,257977.0
2023-05-26 15:40:00,98.37,98.45,98.34,98.45,189794.0,95.0547,95.132,95.0257,95.132,189794.0
2023-05-26 15:45:00,98.44,98.49,98.43,98.45,190186.0,95.1223,95.1706,95.1126,95.132,190186.0
2023-05-26 15:50:00,98.44,98.45,98.3,98.45,370573.0,95.1223,95.132,94.987,95.132,370573.0
2023-05-26 15:55:00,98.45,98.5,98.33,98.35,576200.0,95.132,95.1803,95.016,95.0353,576200.0
2023-05-30 09:30:00,98.48,98.72,98.45,98.5,235110.0,95.161,95.3929,95.132,95.1803,235110.0
2023-05-30 09:35:00,98.5,98.56,97.96,97.97,319233.0,95.1803,95.2383,94.6585,94.6681,319233.0
2023-05-30 09:40:00,97.97,98.09,97.75,97.84,372729.0,94.6681,94.7841,94.4556,94.5425,372729.0
2023-05-30 09:45:00,97.83,98.08,97.8,98.08,270398.0,94.5329,94.7744,94.5039,94.7744,270398.0
2023-05-30 09:50:00,98.08,98.31,98.08,98.23,230790.0,94.7744,94.9967,94.7744,94.9194,230790.0
2023-05-30 09:55:00,98.23,98.35,98.2,98.3,163610.0,94.9194,95.0353,94.8904,94.987,163610.0
2023-05-30 10:00:00,98.29,98.35,97.99,98.06,184418.0,94.9774,95.0353,94.6875,94.7551,184418.0
2023-05-30 10:05:00,98.05,98.05,97.91,98.04,112571.0,94.7455,94.7455,94.6102,94.7358,112571.0
2023-05-30 10:10:00,98.04,98.11,97.86,98.08,135928.0,94.7358,94.8034,94.5619,94.7744,135928.0
2023-05-30 10:15:00,98.09,98.39,98.08,98.38,265969.0,94.7841,95.074,94.7744,95.0643,265969.0
2023-05-30 10:20:00,98.38,98.49,98.21,98.24,143955.0,95.0643,95.1706,94.9001,94.929,143955.0
2023-05-30 10:25:00,98.25,98.26,97.93,98.06,179680.0,94.9387,94.9484,94.6295,94.7551,179680.0
2023-05-30 10:30:00,98.06,98.13,97.9,97.9,539789.0,94.7551,94.8228,94.6005,94.6005,539789.0
2023-05-30 10:35:00,97.9,97.98,97.85,97.96,185821.0,94.6005,94.6778,94.5522,94.6585,185821.0
2023-05-30 10:40:00,97.95,98.07,97.95,98.04,103292.0,94.6488,94.7648,94.6488,94.7358,103292.0
2023-05-30 10:45:00,98.03,98.06,97.84,97.91,72501.0,94.7261,94.7551,94.5425,94.6102,72501.0
2023-05-30 10:50:00,97.91,97.99,97.87,97.9,107515.0,94.6102,94.6875,94.5715,94.6005,107515.0
2023-05-30 10:55:00,97.91,97.99,97.85,97.95,73289.0,94.6102,94.6875,94.5522,94.6488,73289.0
2023-05-30 11:00:00,97.94,98.07,97.93,98.01,66246.0,94.6392,94.7648,94.6295,94.7068,66246.0
2023-05-30 11:05:00,98.02,98.05,97.96,97.98,59788.0,94.7165,94.7455,94.6585,94.6778,59788.0
2023-05-30 11:10:00,97.98,97.99,97.89,97.97,57524.0,94.6778,94.6875,94.5908,94.6681,57524.0
2023-05-30 11:15:00,97.97,97.97,97.78,97.83,132957.0,94.6681,94.6681,94.4846,94.5329,132957.0
2023-05-30 11:20:00,97.83,97.83,97.7,97.78,247646.0,94.5329,94.5329,94.4072,94.4846,247646.0
2023-05-30 11:25:00,97.78,97.91,97.75,97.9,64955.0,94.4846,94.6102,94.4556,94.6005,64955.0
2023-05-30 11:30:00,97.89,97.92,97.84,97.86,113557.0,94.5908,94.6198,94.5425,94.5619,113557.0
2023-05-30 11:35:00,97.87,98.0,97.87,97.97,37349.0,94.5715,94.6971,94.5715,94.6681,37349.0
2023-05-30 11:40:00,97.98,98.02,97.93,97.95,149471.0,94.6778,94.7165,94.6295,94.6488,149471.0
2023-05-30 11:45:00,97.94,98.03,97.93,97.95,59629.0,94.6392,94.7261,94.6295,94.6488,59629.0
2023-05-30 11:50:00,97.96,97.97,97.88,97.95,38686.0,94.6585,94.6681,94.5812,94.6488,38686.0
2023-05-30 11:55:00,97.96,98.04,97.96,98.03,50076.0,94.6585,94.7358,94.6585,94.7261,50076.0
2023-05-30 12:00:00,98.04,98.05,97.96,97.98,67227.0,94.7358,94.7455,94.6585,94.6778,67227.0
2023-05-30 12:05:00,97.97,97.98,97.88,97.93,75819.0,94.6681,94.6778,94.5812,94.6295,75819.0
2023-05-30 12:10:00,97.94,98.01,97.92,97.98,63875.0,94.6392,94.7068,94.6198,94.6778,63875.0
2023-05-30 12:15:00,97.97,98.07,97.95,98.05,51539.0,94.6681,94.7648,94.6488,94.7455,51539.0
2023-05-30 12:20:00,98.06,98.08,97.98,98.03,38318.0,94.7551,94.7744,94.6778,94.7261,38318.0
2023-05-30 12:25:00,98.03,98.06,97.95,98.0,81926.0,94.7261,94.7551,94.6488,94.6971,81926.0
2023-05-30 12:30:00,98.0,98.02,97.94,98.0,56732.0,94.6971,94.7165,94.6392,94.6971,56732.0
2023-05-30 12:35:00,98.0,98.05,97.88,97.89,135138.0,94.6971,94.7455,94.5812,94.5908,135138.0
2023-05-30 12:40:00,97.9,97.9,97.84,97.87,52952.0,94.6005,94.6005,94.5425,94.5715,52952.0
2023-05-30 12:45:00,97.88,97.9,97.83,97.89,55784.0,94.5812,94.6005,94.5329,94.5908,55784.0
2023-05-30 12:50:00,97.89,98.05,97.87,98.02,46100.0,94.5908,94.7455,94.5715,94.7165,46100.0
2023-05-30 12:55:00,98.02,98.02,97.95,97.98,31340.0,94.7165,94.7165,94.6488,94.6778,31340.0
2023-05-30 13:00:00,98.0,98.0,97.95,97.97,40576.0,94.6971,94.6971,94.6488,94.6681,40576.0
2023-05-30 13:05:00,97.97,97.97,97.87,97.9,70874.0,94.6681,94.6681,94.5715,94.6005,70874.0
2023-05-30 13:10:00,97.9,97.94,97.88,97.89,40835.0,94.6005,94.6392,94.5812,94.5908,40835.0
2023-05-30 13:15:00,97.89,97.96,97.85,97.94,34804.0,94.5908,94.6585,94.5522,94.6392,34804.0
2023-05-30 13:20:00,97.95,98.0,97.95,97.96,34908.0,94.6488,94.6971,94.6488,94.6585,34908.0
2023-05-30 13:25:00,97.96,97.96,97.79,97.84,77855.0,94.6585,94.6585,94.4942,94.5425,77855.0
2023-05-30 13:30:00,97.83,97.94,97.73,97.91,58255.0,94.5329,94.6392,94.4362,94.6102,58255.0
2023-05-30 13:35:00,97.9,97.94,97.87,97.88,30980.0,94.6005,94.6392,94.5715,94.5812,30980.0
2023-05-30 13:40:00,97.88,98.01,97.88,97.94,45732.0,94.5812,94.7068,94.5812,94.6392,45732.0
2023-05-30 13:45:00,97.92,98.0,97.91,97.98,45449.0,94.6198,94.6971,94.6102,94.6778,45449.0
2023-05-30 13:50:00,97.98,98.02,97.88,97.91,48138.0,94.6778,94.7165,94.5812,94.6102,48138.0
2023-05-30 13:55:00,97.9,97.9,97.85,97.87,41357.0,94.6005,94.6005,94.5522,94.5715,41357.0
2023-05-30 14:00:00,97.88,97.9,97.82,97.83,67060.0,94.5812,94.6005,94.5232,94.5329,67060.0
2023-05-30 14:05:00,97.83,97.88,97.81,97.84,74087.0,94.5329,94.5812,94.5135,94.5425,74087.0
2023-05-30 14:10:00,97.84,97.92,97.83,97.91,34029.0,94.5425,94.6198,94.5329,94.6102,34029.0
2023-05-30 14:15:00,97.91,98.02,97.89,98.02,51837.0,94.6102,94.7165,94.5908,94.7165,51837.0
2023-05-30 14:20:00,98.03,98.13,98.0,98.11,53800.0,94.7261,94.8228,94.6971,94.8034,53800.0
2023-05-30 14:25:00,98.12,98.18,98.11,98.16,49318.0,94.8131,94.8711,94.8034,94.8517,49318.0
2023-05-30 14:30:00,98.17,98.28,98.15,98.27,86282.0,94.8614,94.9677,94.8421,94.958,86282.0
2023-05-30 14:35:00,98.27,98.32,98.25,98.28,64987.0,94.958,95.0064,94.9387,94.9677,64987.0
2023-05-30 14:40:00,98.29,98.4,98.28,98.39,83520.0,94.9774,95.0837,94.9677,95.074,83520.0
2023-05-30 14:45:00,98.39,98.41,98.21,98.22,162573.0,95.074,95.0933,94.9001,94.9097,162573.0
2023-05-30 14:50:00,98.22,98.22,98.12,98.21,125741.0,94.9097,94.9097,94.8131,94.9001,125741.0
2023-05-30 14:55:00,98.21,98.24,98.12,98.13,73367.0,94.9001,94.929,94.8131,94.8228,73367.0
2023-05-30 15:00:00,98.12,98.18,98.08,98.1,108867.0,94.8131,94.8711,94.7744,94.7938,108867.0
2023-05-30 15:05:00,98.11,98.15,98.04,98.14,63806.0,94.8034,94.8421,94.7358,94.8324,63806.0
2023-05-30 15:10:00,98.14,98.15,98.02,98.06,95126.0,94.8324,94.8421,94.7165,94.7551,95126.0
2023-05-30 15:15:00,98.07,98.14,98.04,98.1,115078.0,94.7648,94.8324,94.7358,94.7938,115078.0
2023-05-30 15:20:00,98.11,98.15,98.09,98.13,47049.0,94.8034,94.8421,94.7841,94.8228,47049.0
2023-05-30 15:25:00,98.13,98.19,98.12,98.16,53325.0,94.8228,94.8807,94.8131,94.8517,53325.0
2023-05-30 15:30:00,98.16,98.24,98.16,98.23,119022.0,94.8517,94.929,94.8517,94.9194,119022.0
2023-05-30 15:35:00,98.23,98.24,98.17,98.2,75410.0,94.9194,94.929,94.8614,94.8904,75410.0
2023-05-30 15:40:00,98.2,98.22,98.16,98.2,80471.0,94.8904,94.9097,94.8517,94.8904,80471.0
2023-05-30 15:45:00,98.2,98.29,98.19,98.23,90482.0,94.8904,94.9774,94.8807,94.9194,90482.0
2023-05-30 15:50:00,98.23,98.23,98.08,98.11,223982.0,94.9194,94.9194,94.7744,94.8034,223982.0
2023-05-30 15:55:00,98.1,98.22,98.09,98.17,408974.0,94.7938,94.9097,94.7841,94.8614,408974.0
2023-05-31 09:30:00,97.81,97.95,97.62,97.66,250990.0,94.5135,94.6488,94.3299,94.3686,250990.0
2023-05-31 09:35:00,97.65,97.71,97.48,97.64,154932.0,94.3589,94.4169,94.1947,94.3493,154932.0
2023-05-31 09:40:00,97.64,97.66,97.46,97.5,265524.0,94.3493,94.3686,94.1753,94.214,265524.0
2023-05-31 09:45:00,97.5,97.54,97.02,97.07,229629.0,94.214,94.2526,93.7502,93.7985,229629.0
2023-05-31 09:50:00,97.07,97.14,96.89,96.99,233412.0,93.7985,93.8661,93.6245,93.7212,233412.0
2023-05-31 09:55:00,96.99,97.11,96.92,97.08,144027.0,93.7212,93.8371,93.6535,93.8081,144027.0
2023-05-31 10:00:00,97.08,97.1,96.89,97.01,230504.0,93.8081,93.8275,93.6245,93.7405,230504.0
2023-05-31 10:05:00,97.01,97.1,96.91,97.06,116235.0,93.7405,93.8275,93.6439,93.7888,116235.0
2023-05-31 10:10:00,97.07,97.1,96.97,97.08,199350.0,93.7985,93.8275,93.7018,93.8081,199350.0
2023-05-31 10:15:00,97.09,97.16,97.01,97.11,110395.0,93.8178,93.8854,93.7405,93.8371,110395.0
2023-05-31 10:20:00,97.11,97.18,97.02,97.06,123105.0,93.8371,93.9048,93.7502,93.7888,123105.0
2023-05-31 10:25:00,97.06,97.09,96.9,96.96,154305.0,93.7888,93.8178,93.6342,93.6922,154305.0
2023-05-31 10:30:00,96.95,96.95,96.76,96.76,213131.0,93.6825,93.6825,93.4989,93.4989,213131.0
2023-05-31 10:35:00,96.77,96.78,96.66,96.77,196419.0,93.5086,93.5183,93.4023,93.5086,196419.0
2023-05-31 10:40:00,96.77,96.86,96.71,96.85,149985.0,93.5086,93.5956,93.4506,93.5859,149985.0
2023-05-31 10:45:00,96.85,96.95,96.78,96.8,135765.0,93.5859,93.6825,93.5183,93.5376,135765.0
2023-05-31 10:50:00,96.79,96.79,96.67,96.73,130909.0,93.5279,93.5279,93.412,93.4699,130909.0
2023-05-31 10:55:00,96.73,96.86,96.71,96.75,141503.0,93.4699,93.5956,93.4506,93.4893,141503.0
2023-05-31 11:00:00,96.76,96.83,96.71,96.76,99486.0,93.4989,93.5666,93.4506,93.4989,99486.0
2023-05-31 11:05:00,96.74,96.75,96.65,96.66,57618.0,93.4796,93.4893,93.3926,93.4023,57618.0
2023-05-31 11:10:00,96.66,96.66,96.52,96.61,176010.0,93.4023,93.4023,93.267,93.354,176010.0
2023-05-31 11:15:00,96.61,96.65,96.56,96.64,76331.0,93.354,93.3926,93.3057,93.383,76331.0
2023-05-31 11:20:00,96.65,96.75,96.65,96.66,74860.0,93.3926,93.4893,93.3926,93.4023,74860.0
2023-05-31 11:25:00,96.66,96.73,96.53,96.53,70305.0,93.4023,93.4699,93.2767,93.2767,70305.0
2023-05-31 11:30:00,96.54,96.65,96.53,96.63,145116.0,93.2863,93.3926,93.2767,93.3733,145116.0
2023-05-31 11:35:00,96.64,96.65,96.55,96.56,55049.0,93.383,93.3926,93.296,93.3057,55049.0
2023-05-31 11:40:00,96.56,96.66,96.55,96.63,109355.0,93.3057,93.4023,93.296,93.3733,109355.0
2023-05-31 11:45:00,96.62,96.67,96.61,96.64,106372.0,93.3636,93.412,93.354,93.383,106372.0
2023-05-31 11:50:00,96.64,96.72,96.55,96.7,67885.0,93.383,93.4603,93.296,93.4409,67885.0
2023-05-31 11:55:00,96.71,96.71,96.61,96.63,52796.0,93.4506,93.4506,93.354,93.3733,52796.0
2023-05-31 12:00:00,96.64,96.77,96.64,96.75,137579.0,93.383,93.5086,93.383,93.4893,137579.0
2023-05-31 12:05:00,96.75,96.75,96.63,96.69,78359.0,93.4893,93.4893,93.3733,93.4313,78359.0
2023-05-31 12:10:00,96.69,96.73,96.63,96.7,63503.0,93.4313,93.4699,93.3733,93.4409,63503.0
2023-05-31 12:15:00,96.7,96.84,96.7,96.79,78347.0,93.4409,93.5762,93.4409,93.5279,78347.0
2023-05-31 12:20:00,96.78,96.88,96.75,96.88,66758.0,93.5183,93.6149,93.4893,93.6149,66758.0
2023-05-31 12:25:00,96.88,96.9,96.82,96.85,62820.0,93.6149,93.6342,93.5569,93.5859,62820.0
2023-05-31 12:30:00,96.86,96.86,96.78,96.84,80846.0,93.5956,93.5956,93.5183,93.5762,80846.0
2023-05-31 12:35:00,96.84,96.84,96.78,96.8,61028.0,93.5762,93.5762,93.5183,93.5376,61028.0
2023-05-31 12:40:00,96.8,96.94,96.79,96.89,53291.0,93.5376,93.6729,93.5279,93.6245,53291.0
2023-05-31 12:45:00,96.9,97.04,96.88,96.98,79945.0,93.6342,93.7695,93.6149,93.7115,79945.0
2023-05-31 12:50:00,96.98,96.99,96.76,96.83,195973.0,93.7115,93.7212,93.4989,93.5666,195973.0
2023-05-31 12:55:00,96.82,96.89,96.79,96.88,47068.0,93.5569,93.6245,93.5279,93.6149,47068.0
2023-05-31 13:00:00,96.89,96.92,96.85,96.88,39665.0,93.6245,93.6535,93.5859,93.6149,39665.0
2023-05-31 13:05:00,96.89,96.96,96.86,96.96,60684.0,93.6245,93.6922,93.5956,93.6922,60684.0
2023-05-31 13:10:00,96.95,97.0,96.92,96.92,63157.0,93.6825,93.7308,93.6535,93.6535,63157.0
2023-05-31 13:15:00,96.93,96.97,96.88,96.92,68640.0,93.6632,93.7018,93.6149,93.6535,68640.0
2023-05-31 13:20:00,96.91,96.93,96.86,96.87,54337.0,93.6439,93.6632,93.5956,93.6052,54337.0
2023-05-31 13:25:00,96.87,96.92,96.83,96.9,100322.0,93.6052,93.6535,93.5666,93.6342,100322.0
2023-05-31 13:30:00,96.91,96.97,96.9,96.95,69641.0,93.6439,93.7018,93.6342,93.6825,69641.0
2023-05-31 13:35:00,96.95,97.0,96.79,96.99,309878.0,93.6825,93.7308,93.5279,93.7212,309878.0
2023-05-31 13:40:00,96.99,97.09,96.99,97.01,168101.0,93.7212,93.8178,93.7212,93.7405,168101.0
2023-05-31 13:45:00,97.01,97.05,96.89,96.91,140762.0,93.7405,93.7792,93.6245,93.6439,140762.0
2023-05-31 13:50:00,96.92,97.08,96.91,97.02,56067.0,93.6535,93.8081,93.6439,93.7502,56067.0
2023-05-31 13:55:00,97.02,97.07,97.01,97.04,58320.0,93.7502,93.7985,93.7405,93.7695,58320.0
2023-05-31 14:00:00,97.05,97.06,96.94,96.98,45062.0,93.7792,93.7888,93.6729,93.7115,45062.0
2023-05-31 14:05:00,96.98,97.04,96.98,97.03,61813.0,93.7115,93.7695,93.7115,93.7598,61813.0
2023-05-31 14:10:00,97.03,97.06,96.98,97.05,48789.0,93.7598,93.7888,93.7115,93.7792,48789.0
2023-05-31 14:15:00,97.06,97.09,96.93,96.98,160418.0,93.7888,93.8178,93.6632,93.7115,160418.0
2023-05-31 14:20:00,96.97,97.01,96.95,97.01,59630.0,93.7018,93.7405,93.6825,93.7405,59630.0
2023-05-31 14:25:00,97.0,97.06,96.97,97.05,66271.0,93.7308,93.7888,93.7018,93.7792,66271.0
2023-05-31 14:30:00,97.05,97.05,97.0,97.0,86919.0,93.7792,93.7792,93.7308,93.7308,86919.0
2023-05-31 14:35:00,97.01,97.07,96.99,97.03,64598.0,93.7405,93.7985,93.7212,93.7598,64598.0
2023-05-31 14:40:00,97.03,97.05,96.99,97.04,73372.0,93.7598,93.7792,93.7212,93.7695,73372.0
2023-05-31 14:45:00,97.05,97.07,96.98,97.01,79570.0,93.7792,93.7985,93.7115,93.7405,79570.0
2023-05-31 14:50:00,97.02,97.02,96.83,96.9,221988.0,93.7502,93.7502,93.5666,93.6342,221988.0
2023-05-31 14:55:00,96.9,96.95,96.85,96.94,62651.0,93.6342,93.6825,93.5859,93.6729,62651.0
2023-05-31 15:00:00,96.94,96.97,96.89,96.92,116487.0,93.6729,93.7018,93.6245,93.6535,116487.0
2023-05-31 15:05:00,96.92,96.93,96.85,96.89,85764.0,93.6535,93.6632,93.5859,93.6245,85764.0
2023-05-31 15:10:00,96.9,96.95,96.86,96.93,122436.0,93.6342,93.6825,93.5956,93.6632,122436.0
2023-05-31 15:15:00,96.93,96.93,96.85,96.86,159397.0,93.6632,93.6632,93.5859,93.5956,159397.0
2023-05-31 15:20:00,96.86,96.97,96.83,96.97,105428.0,93.5956,93.7018,93.5666,93.7018,105428.0
2023-05-31 15:25:00,96.96,96.97,96.92,96.93,112647.0,93.6922,93.7018,93.6535,93.6632,112647.0
2023-05-31 15:30:00,96.93,96.99,96.89,96.98,117846.0,93.6632,93.7212,93.6245,93.7115,117846.0
2023-05-31 15:35:00,96.98,96.99,96.92,96.95,114313.0,93.7115,93.7212,93.6535,93.6825,114313.0
2023-05-31 15:40:00,96.96,97.07,96.91,97.06,424651.0,93.6922,93.7985,93.6439,93.7888,424651.0
2023-05-31 15:45:00,97.06,97.09,96.95,96.99,435780.0,93.7888,93.8178,93.6825,93.7212,435780.0
2023-05-31 15:50:00,96.98,96.98,96.75,96.8,539478.0,93.7115,93.7115,93.4893,93.5376,539478.0
2023-05-31 15:55:00,96.8,96.91,96.77,96.82,839848.0,93.5376,93.6439,93.5086,93.5569,839848.0
2023-06-01 09:30:00,97.13,97.19,96.83,96.95,359560.0,93.8565,93.9144,93.5666,93.6825,359560.0
2023-06-01 09:35:00,96.95,97.36,96.94,97.2,245123.0,93.6825,94.0787,93.6729,93.9241,245123.0
2023-06-01 09:40:00,97.2,97.2,96.75,96.86,365220.0,93.9241,93.9241,93.4893,93.5956,365220.0
2023-06-01 09:45:00,96.86,97.01,96.81,96.89,146484.0,93.5956,93.7405,93.5472,93.6245,146484.0
2023-06-01 09:50:00,96.88,96.97,96.79,96.83,255367.0,93.6149,93.7018,93.5279,93.5666,255367.0
2023-06-01 09:55:00,96.83,96.93,96.77,96.92,134775.0,93.5666,93.6632,93.5086,93.6535,134775.0
2023-06-01 10:00:00,96.92,97.05,96.86,97.01,287178.0,93.6535,93.7792,93.5956,93.7405,287178.0
2023-06-01 10:05:00,97.01,97.24,96.99,97.18,163992.0,93.7405,93.9627,93.7212,93.9048,163992.0
2023-06-01 10:10:00,97.19,97.4,97.16,97.38,210017.0,93.9144,94.1174,93.8854,94.098,210017.0
2023-06-01 10:15:00,97.38,97.46,97.19,97.25,210500.0,94.098,94.1753,93.9144,93.9724,210500.0
2023-06-01 10:20:00,97.25,97.29,97.17,97.21,171447.0,93.9724,94.0111,93.8951,93.9338,171447.0
2023-06-01 10:25:00,97.2,97.29,97.08,97.21,187543.0,93.9241,94.0111,93.8081,93.9338,187543.0
2023-06-01 10:30:00,97.2,97.28,97.14,97.28,97115.0,93.9241,94.0014,93.8661,94.0014,97115.0
2023-06-01 10:35:00,97.27,97.37,97.26,97.3,108104.0,93.9917,94.0884,93.9821,94.0207,108104.0
2023-06-01 10:40:00,97.31,97.48,97.27,97.45,116224.0,94.0304,94.1947,93.9917,94.1657,116224.0
2023-06-01 10:45:00,97.45,97.63,97.39,97.47,205207.0,94.1657,94.3396,94.1077,94.185,205207.0
2023-06-01 10:50:00,97.47,97.55,97.46,97.54,52961.0,94.185,94.2623,94.1753,94.2526,52961.0
2023-06-01 10:55:00,97.55,97.6,97.5,97.55,79498.0,94.2623,94.3106,94.214,94.2623,79498.0
2023-06-01 11:00:00,97.55,97.59,97.52,97.56,93208.0,94.2623,94.301,94.2333,94.272,93208.0
2023-06-01 11:05:00,97.55,97.67,97.53,97.59,77238.0,94.2623,94.3783,94.243,94.301,77238.0
2023-06-01 11:10:00,97.59,97.6,97.51,97.52,82526.0,94.301,94.3106,94.2237,94.2333,82526.0
2023-06-01 11:15:00,97.53,97.66,97.52,97.58,56245.0,94.243,94.3686,94.2333,94.2913,56245.0
2023-06-01 11:20:00,97.58,97.67,97.56,97.66,73626.0,94.2913,94.3783,94.272,94.3686,73626.0
2023-06-01 11:25:00,97.67,97.77,97.64,97.74,106167.0,94.3783,94.4749,94.3493,94.4459,106167.0
2023-06-01 11:30:00,97.75,97.84,97.74,97.82,80338.0,94.4556,94.5425,94.4459,94.5232,80338.0
2023-06-01 11:35:00,97.83,97.87,97.79,97.82,122552.0,94.5329,94.5715,94.4942,94.5232,122552.0
2023-06-01 11:40:00,97.82,97.92,97.81,97.85,115892.0,94.5232,94.6198,94.5135,94.5522,115892.0
2023-06-01 11:45:00,97.85,97.98,97.84,97.97,57261.0,94.5522,94.6778,94.5425,94.6681,57261.0
2023-06-01 11:50:00,97.97,98.04,97.95,97.98,88320.0,94.6681,94.7358,94.6488,94.6778,88320.0
2023-06-01 11:55:00,97.98,98.02,97.91,97.94,113606.0,94.6778,94.7165,94.6102,94.6392,113606.0
2023-06-01 12:00:00,97.93,98.0,97.88,97.9,243645.0,94.6295,94.6971,94.5812,94.6005,243645.0
2023-06-01 12:05:00,97.9,97.98,97.86,97.95,66822.0,94.6005,94.6778,94.5619,94.6488,66822.0
2023-06-01 12:10:00,97.96,97.99,97.87,97.91,57863.0,94.6585,94.6875,94.5715,94.6102,57863.0
2023-06-01 12:15:00,97.91,97.95,97.81,97.93,89276.0,94.6102,94.6488,94.5135,94.6295,89276.0
2023-06-01 12:20:00,97.93,98.01,97.92,97.95,64352.0,94.6295,94.7068,94.6198,94.6488,64352.0
2023-06-01 12:25:00,97.96,98.02,97.92,98.02,69853.0,94.6585,94.7165,94.6198,94.7165,69853.0
2023-06-01 12:30:00,98.02,98.02,97.9,97.92,45046.0,94.7165,94.7165,94.6005,94.6198,45046.0
2023-06-01 12:35:00,97.93,97.96,97.87,97.93,158002.0,94.6295,94.6585,94.5715,94.6295,158002.0
2023-06-01 12:40:00,97.92,97.93,97.86,97.88,52209.0,94.6198,94.6295,94.5619,94.5812,52209.0
2023-06-01 12:45:00,97.87,97.9,97.82,97.9,54846.0,94.5715,94.6005,94.5232,94.6005,54846.0
2023-06-01 12:50:00,97.91,97.94,97.88,97.88,60043.0,94.6102,94.6392,94.5812,94.5812,60043.0
2023-06-01 12:55:00,97.89,97.91,97.87,97.91,50131.0,94.5908,94.6102,94.5715,94.6102,50131.0
2023-06-01 13:00:00,97.91,97.93,97.87,97.91,74436.0,94.6102,94.6295,94.5715,94.6102,74436.0
2023-06-01 13:05:00,97.9,97.94,97.86,97.87,37900.0,94.6005,94.6392,94.5619,94.5715,37900.0
2023-06-01 13:10:00,97.86,97.93,97.85,97.91,49883.0,94.5619,94.6295,94.5522,94.6102,49883.0
2023-06-01 13:15:00,97.92,97.95,97.9,97.94,40492.0,94.6198,94.6488,94.6005,94.6392,40492.0
2023-06-01 13:20:00,97.94,98.01,97.86,97.9,90324.0,94.6392,94.7068,94.5619,94.6005,90324.0
2023-06-01 13:25:00,97.9,97.93,97.85,97.92,120571.0,94.6005,94.6295,94.5522,94.6198,120571.0
2023-06-01 13:30:00,97.92,97.93,97.89,97.91,32485.0,94.6198,94.6295,94.5908,94.6102,32485.0
2023-06-01 13:35:00,97.91,97.92,97.83,97.89,60759.0,94.6102,94.6198,94.5329,94.5908,60759.0
2023-06-01 13:40:00,97.89,97.99,97.86,97.99,43882.0,94.5908,94.6875,94.5619,94.6875,43882.0
2023-06-01 13:45:00,97.99,98.08,97.98,98.08,75302.0,94.6875,94.7744,94.6778,94.7744,75302.0
2023-06-01 13:50:00,98.09,98.13,98.08,98.11,156940.0,94.7841,94.8228,94.7744,94.8034,156940.0
2023-06-01 13:55:00,98.12,98.12,98.04,98.12,60740.0,94.8131,94.8131,94.7358,94.8131,60740.0
2023-06-01 14:00:00,98.12,98.12,98.03,98.06,45244.0,94.8131,94.8131,94.7261,94.7551,45244.0
2023-06-01 14:05:00,98.06,98.11,98.06,98.08,52617.0,94.7551,94.8034,94.7551,94.7744,52617.0
2023-06-01 14:10:00,98.09,98.12,98.05,98.1,92271.0,94.7841,94.8131,94.7455,94.7938,92271.0
2023-06-01 14:15:00,98.1,98.12,98.01,98.03,119077.0,94.7938,94.8131,94.7068,94.7261,119077.0
2023-06-01 14:20:00,98.03,98.1,98.02,98.1,79977.0,94.7261,94.7938,94.7165,94.7938,79977.0
2023-06-01 14:25:00,98.1,98.14,98.07,98.11,102896.0,94.7938,94.8324,94.7648,94.8034,102896.0
2023-06-01 14:30:00,98.11,98.13,98.06,98.1,119210.0,94.8034,94.8228,94.7551,94.7938,119210.0
2023-06-01 14:35:00,98.1,98.12,98.02,98.07,156747.0,94.7938,94.8131,94.7165,94.7648,156747.0
2023-06-01 14:40:00,98.07,98.08,98.03,98.08,208657.0,94.7648,94.7744,94.7261,94.7744,208657.0
2023-06-01 14:45:00,98.08,98.13,98.07,98.1,112929.0,94.7744,94.8228,94.7648,94.7938,112929.0
2023-06-01 14:50:00,98.1,98.17,98.08,98.16,170660.0,94.7938,94.8614,94.7744,94.8517,170660.0
2023-06-01 14:55:00,98.16,98.2,98.12,98.19,121324.0,94.8517,94.8904,94.8131,94.8807,121324.0
2023-06-01 15:00:00,98.2,98.27,98.17,98.27,104197.0,94.8904,94.958,94.8614,94.958,104197.0
2023-06-01 15:05:00,98.27,98.28,98.22,98.22,113245.0,94.958,94.9677,94.9097,94.9097,113245.0
2023-06-01 15:10:00,98.23,98.29,98.21,98.28,123808.0,94.9194,94.9774,94.9001,94.9677,123808.0
2023-06-01 15:15:00,98.28,98.31,98.2,98.21,135643.0,94.9677,94.9967,94.8904,94.9001,135643.0
2023-06-01 15:20:00,98.21,98.24,98.18,98.19,108542.0,94.9001,94.929,94.8711,94.8807,108542.0
2023-06-01 15:25:00,98.19,98.21,98.09,98.12,171427.0,94.8807,94.9001,94.7841,94.8131,171427.0
2023-06-01 15:30:00,98.12,98.13,97.98,98.01,171100.0,94.8131,94.8228,94.6778,94.7068,171100.0
2023-06-01 15:35:00,98.0,98.0,97.91,97.94,180659.0,94.6971,94.6971,94.6102,94.6392,180659.0
2023-06-01 15:40:00,97.93,98.0,97.91,97.98,266911.0,94.6295,94.6971,94.6102,94.6778,266911.0
2023-06-01 15:45:00,97.98,98.07,97.95,98.07,224316.0,94.6778,94.7648,94.6488,94.7648,224316.0
2023-06-01 15:50:00,98.06,98.07,97.91,98.0,554144.0,94.7551,94.7648,94.6102,94.6971,554144.0
2023-06-01 15:55:00,98.0,98.08,97.97,98.07,829378.0,94.6971,94.7744,94.6681,94.7648,829378.0
2023-06-02 09:30:00,99.12,99.36,99.06,99.23,388476.0,95.7794,96.0113,95.7214,95.8857,388476.0
2023-06-02 09:35:00,99.24,99.59,99.24,99.37,311552.0,95.8953,96.2335,95.8953,96.021,311552.0
2023-06-02 09:40:00,99.38,99.6,99.36,99.48,247462.0,96.0306,96.2432,96.0113,96.1273,247462.0
2023-06-02 09:45:00,99.48,99.65,99.35,99.53,580943.0,96.1273,96.2915,96.0016,96.1756,580943.0
2023-06-02 09:50:00,99.54,99.71,99.43,99.5,554572.0,96.1852,96.3495,96.0789,96.1466,554572.0
2023-06-02 09:55:00,99.5,99.59,99.33,99.38,506063.0,96.1466,96.2335,95.9823,96.0306,506063.0
2023-06-02 10:00:00,99.37,99.46,99.18,99.46,293756.0,96.021,96.1079,95.8374,96.1079,293756.0
2023-06-02 10:05:00,99.47,99.61,99.39,99.54,162310.0,96.1176,96.2529,96.0403,96.1852,162310.0
2023-06-02 10:10:00,99.54,99.7,99.48,99.68,142819.0,96.1852,96.3398,96.1273,96.3205,142819.0
2023-06-02 10:15:00,99.68,99.78,99.51,99.55,259789.0,96.3205,96.4171,96.1562,96.1949,259789.0
2023-06-02 10:20:00,99.54,99.66,99.48,99.65,227597.0,96.1852,96.3012,96.1273,96.2915,227597.0
2023-06-02 10:25:00,99.64,99.77,99.6,99.75,115093.0,96.2819,96.4075,96.2432,96.3882,115093.0
2023-06-02 10:30:00,99.75,99.79,99.66,99.72,139336.0,96.3882,96.4268,96.3012,96.3592,139336.0
2023-06-02 10:35:00,99.72,99.86,99.71,99.85,179619.0,96.3592,96.4944,96.3495,96.4848,179619.0
2023-06-02 10:40:00,99.85,99.91,99.79,99.85,325275.0,96.4848,96.5428,96.4268,96.4848,325275.0
2023-06-02 10:45:00,99.86,100.04,99.83,100.03,367819.0,96.4944,96.6684,96.4655,96.6587,367819.0
2023-06-02 10:50:00,100.03,100.04,99.92,99.92,257406.0,96.6587,96.6684,96.5524,96.5524,257406.0
2023-06-02 10:55:00,99.92,99.97,99.87,99.92,243844.0,96.5524,96.6007,96.5041,96.5524,243844.0
2023-06-02 11:00:00,99.93,100.26,99.93,100.26,301144.0,96.5621,96.881,96.5621,96.881,301144.0
2023-06-02 11:05:00,100.26,100.26,100.15,100.22,375332.0,96.881,96.881,96.7747,96.8423,375332.0
2023-06-02 11:10:00,100.21,100.34,100.21,100.32,94491.0,96.8327,96.9583,96.8327,96.9389,94491.0
2023-06-02 11:15:00,100.31,100.35,100.27,100.3,156445.0,96.9293,96.9679,96.8906,96.9196,156445.0
2023-06-02 11:20:00,100.3,100.33,100.21,100.21,95611.0,96.9196,96.9486,96.8327,96.8327,95611.0
2023-06-02 11:25:00,100.21,100.47,100.19,100.42,145108.0,96.8327,97.0839,96.8133,97.0356,145108.0
2023-06-02 11:30:00,100.43,100.57,100.36,100.54,359773.0,97.0452,97.1805,96.9776,97.1515,359773.0
2023-06-02 11:35:00,100.53,100.57,100.34,100.34,272715.0,97.1419,97.1805,96.9583,96.9583,272715.0
2023-06-02 11:40:00,100.34,100.46,100.33,100.4,102642.0,96.9583,97.0742,96.9486,97.0162,102642.0
2023-06-02 11:45:00,100.41,100.41,100.21,100.25,91298.0,97.0259,97.0259,96.8327,96.8713,91298.0
2023-06-02 11:50:00,100.25,100.41,100.25,100.39,126007.0,96.8713,97.0259,96.8713,97.0066,126007.0
2023-06-02 11:55:00,100.38,100.49,100.37,100.47,86768.0,96.9969,97.1032,96.9873,97.0839,86768.0
2023-06-02 12:00:00,100.48,100.52,100.43,100.5,110618.0,97.0936,97.1322,97.0452,97.1129,110618.0
2023-06-02 12:05:00,100.5,100.58,100.49,100.5,146991.0,97.1129,97.1902,97.1032,97.1129,146991.0
2023-06-02 12:10:00,100.51,100.62,100.51,100.59,325910.0,97.1225,97.2288,97.1225,97.1998,325910.0
2023-06-02 12:15:00,100.58,100.6,100.5,100.58,409369.0,97.1902,97.2095,97.1129,97.1902,409369.0
2023-06-02 12:20:00,100.58,100.64,100.55,100.61,129400.0,97.1902,97.2482,97.1612,97.2192,129400.0
2023-06-02 12:25:00,100.61,100.78,100.6,100.76,216848.0,97.2192,97.3834,97.2095,97.3641,216848.0
2023-06-02 12:30:00,100.76,100.8,100.73,100.77,185738.0,97.3641,97.4028,97.3351,97.3738,185738.0
2023-06-02 12:35:00,100.77,100.81,100.73,100.77,105919.0,97.3738,97.4124,97.3351,97.3738,105919.0
2023-06-02 12:40:00,100.76,100.8,100.72,100.77,210750.0,97.3641,97.4028,97.3255,97.3738,210750.0
2023-06-02 12:45:00,100.78,100.88,100.73,100.82,262666.0,97.3834,97.4801,97.3351,97.4221,262666.0
2023-06-02 12:50:00,100.81,100.87,100.79,100.87,152144.0,97.4124,97.4704,97.3931,97.4704,152144.0
2023-06-02 12:55:00,100.87,100.88,100.82,100.88,76202.0,97.4704,97.4801,97.4221,97.4801,76202.0
2023-06-02 13:00:00,100.88,100.89,100.83,100.86,79981.0,97.4801,97.4897,97.4318,97.4607,79981.0
2023-06-02 13:05:00,100.86,100.87,100.82,100.83,110885.0,97.4607,97.4704,97.4221,97.4318,110885.0
2023-06-02 13:10:00,100.83,100.83,100.73,100.76,110898.0,97.4318,97.4318,97.3351,97.3641,110898.0
2023-06-02 13:15:00,100.76,100.98,100.75,100.97,363230.0,97.3641,97.5767,97.3545,97.567,363230.0
2023-06-02 13:20:00,100.97,101.09,100.96,101.07,323567.0,97.567,97.683,97.5574,97.6637,323567.0
2023-06-02 13:25:00,101.06,101.08,100.99,101.01,131481.0,97.654,97.6733,97.5864,97.6057,131481.0
2023-06-02 13:30:00,101.01,101.05,100.93,100.95,137962.0,97.6057,97.6443,97.5284,97.5477,137962.0
2023-06-02 13:35:00,100.95,100.97,100.89,100.93,96862.0,97.5477,97.567,97.4897,97.5284,96862.0
2023-06-02 13:40:00,100.92,100.93,100.86,100.91,106868.0,97.5187,97.5284,97.4607,97.5091,106868.0
2023-06-02 13:45:00,100.9,100.91,100.81,100.89,92286.0,97.4994,97.5091,97.4124,97.4897,92286.0
2023-06-02 13:50:00,100.9,100.98,100.88,100.97,113194.0,97.4994,97.5767,97.4801,97.567,113194.0
2023-06-02 13:55:00,100.97,101.03,100.96,101.0,87025.0,97.567,97.625,97.5574,97.596,87025.0
2023-06-02 14:00:00,101.0,101.06,100.96,101.04,90602.0,97.596,97.654,97.5574,97.6347,90602.0
2023-06-02 14:05:00,101.04,101.04,100.87,100.93,164221.0,97.6347,97.6347,97.4704,97.5284,164221.0
2023-06-02 14:10:00,100.93,100.97,100.88,100.9,111924.0,97.5284,97.567,97.4801,97.4994,111924.0
2023-06-02 14:15:00,100.9,100.95,100.88,100.94,192703.0,97.4994,97.5477,97.4801,97.538,192703.0
2023-06-02 14:20:00,100.93,101.02,100.92,100.98,100009.0,97.5284,97.6154,97.5187,97.5767,100009.0
2023-06-02 14:25:00,100.98,100.99,100.89,100.9,103152.0,97.5767,97.5864,97.4897,97.4994,103152.0
2023-06-02 14:30:00,100.9,101.0,100.89,100.97,233494.0,97.4994,97.596,97.4897,97.567,233494.0
2023-06-02 14:35:00,100.96,101.07,100.94,101.06,180017.0,97.5574,97.6637,97.538,97.654,180017.0
2023-06-02 14:40:00,101.06,101.07,100.99,101.0,214792.0,97.654,97.6637,97.5864,97.596,214792.0
2023-06-02 14:45:00,101.0,101.05,100.96,101.01,230167.0,97.596,97.6443,97.5574,97.6057,230167.0
2023-06-02 14:50:00,101.02,101.02,100.95,100.96,206695.0,97.6154,97.6154,97.5477,97.5574,206695.0
2023-06-02 14:55:00,100.96,101.06,100.96,101.06,219473.0,97.5574,97.654,97.5574,97.654,219473.0
2023-06-02 15:00:00,101.06,101.18,101.06,101.17,219426.0,97.654,97.77,97.654,97.7603,219426.0
2023-06-02 15:05:00,101.17,101.24,101.14,101.14,297491.0,97.7603,97.8279,97.7313,97.7313,297491.0
2023-06-02 15:10:00,101.15,101.19,101.11,101.17,231069.0,97.741,97.7796,97.7023,97.7603,231069.0
2023-06-02 15:15:00,101.18,101.24,101.17,101.19,228129.0,97.77,97.8279,97.7603,97.7796,228129.0
2023-06-02 15:20:00,101.19,101.19,101.11,101.11,248344.0,97.7796,97.7796,97.7023,97.7023,248344.0
2023-06-02 15:25:00,101.11,101.13,101.07,101.08,263505.0,97.7023,97.7216,97.6637,97.6733,263505.0
2023-06-02 15:30:00,101.07,101.19,101.06,101.15,288841.0,97.6637,97.7796,97.654,97.741,288841.0
2023-06-02 15:35:00,101.16,101.19,101.13,101.15,241510.0,97.7506,97.7796,97.7216,97.741,241510.0
2023-06-02 15:40:00,101.15,101.22,101.12,101.15,398228.0,97.741,97.8086,97.712,97.741,398228.0
2023-06-02 15:45:00,101.15,101.15,101.06,101.08,488593.0,97.741,97.741,97.654,97.6733,488593.0
2023-06-02 15:50:00,101.07,101.1,101.0,101.1,950961.0,97.6637,97.6927,97.596,97.6927,950961.0
2023-06-02 15:55:00,101.1,101.11,100.93,100.97,1234369.0,97.6927,97.7023,97.5284,97.567,1234369.0
2023-06-05 09:30:00,101.15,101.15,100.83,100.89,313102.0,97.741,97.741,97.4318,97.4897,313102.0
2023-06-05 09:35:00,100.89,100.96,100.83,100.88,182254.0,97.4897,97.5574,97.4318,97.4801,182254.0
2023-06-05 09:40:00,100.88,100.91,100.75,100.77,155408.0,97.4801,97.5091,97.3545,97.3738,155408.0
2023-06-05 09:45:00,100.79,100.86,100.74,100.8,168900.0,97.3931,97.4607,97.3448,97.4028,168900.0
2023-06-05 09:50:00,100.8,100.8,100.74,100.79,53879.0,97.4028,97.4028,97.3448,97.3931,53879.0
2023-06-05 09:55:00,100.77,100.83,100.5,100.55,110882.0,97.3738,97.4318,97.1129,97.1612,110882.0
2023-06-05 10:00:00,100.55,100.92,100.49,100.54,252643.0,97.1612,97.5187,97.1032,97.1515,252643.0
2023-06-05 10:05:00,100.54,100.56,100.38,100.43,197551.0,97.1515,97.1709,96.9969,97.0452,197551.0
2023-06-05 10:10:00,100.42,100.43,100.11,100.22,192355.0,97.0356,97.0452,96.736,96.8423,192355.0
2023-06-05 10:15:00,100.23,100.32,100.18,100.23,126160.0,96.852,96.9389,96.8037,96.852,126160.0
2023-06-05 10:20:00,100.24,100.37,100.2,100.34,118960.0,96.8616,96.9873,96.823,96.9583,118960.0
2023-06-05 10:25:00,100.34,100.36,100.2,100.26,110525.0,96.9583,96.9776,96.823,96.881,110525.0
2023-06-05 10:30:00,100.26,100.44,100.21,100.43,116189.0,96.881,97.0549,96.8327,97.0452,116189.0
2023-06-05 10:35:00,100.42,100.45,100.29,100.33,174447.0,97.0356,97.0646,96.91,96.9486,174447.0
2023-06-05 10:40:00,100.33,100.38,100.28,100.3,134174.0,96.9486,96.9969,96.9003,96.9196,134174.0
2023-06-05 10:45:00,100.3,100.52,100.21,100.52,178498.0,96.9196,97.1322,96.8327,97.1322,178498.0
2023-06-05 10:50:00,100.52,100.57,100.41,100.47,127471.0,97.1322,97.1805,97.0259,97.0839,127471.0
2023-06-05 10:55:00,100.47,100.48,100.28,100.34,153347.0,97.0839,97.0936,96.9003,96.9583,153347.0
2023-06-05 11:00:00,100.35,100.53,100.35,100.35,110607.0,96.9679,97.1419,96.9679,96.9679,110607.0
2023-06-05 11:05:00,100.35,100.49,100.35,100.49,98740.0,96.9679,97.1032,96.9679,97.1032,98740.0
2023-06-05 11:10:00,100.5,100.54,100.38,100.39,79766.0,97.1129,97.1515,96.9969,97.0066,79766.0
2023-06-05 11:15:00,100.39,100.45,100.34,100.37,84567.0,97.0066,97.0646,96.9583,96.9873,84567.0
2023-06-05 11:20:00,100.38,100.43,100.32,100.36,60319.0,96.9969,97.0452,96.9389,96.9776,60319.0
2023-06-05 11:25:00,100.37,100.45,100.31,100.43,53975.0,96.9873,97.0646,96.9293,97.0452,53975.0
2023-06-05 11:30:00,100.43,100.5,100.4,100.42,78235.0,97.0452,97.1129,97.0162,97.0356,78235.0
2023-06-05 11:35:00,100.43,100.44,100.36,100.41,68860.0,97.0452,97.0549,96.9776,97.0259,68860.0
2023-06-05 11:40:00,100.41,100.55,100.39,100.53,56409.0,97.0259,97.1612,97.0066,97.1419,56409.0
2023-06-05 11:45:00,100.53,100.59,100.5,100.52,80445.0,97.1419,97.1998,97.1129,97.1322,80445.0
2023-06-05 11:50:00,100.52,100.55,100.48,100.51,55312.0,97.1322,97.1612,97.0936,97.1225,55312.0
2023-06-05 11:55:00,100.51,100.53,100.42,100.49,48853.0,97.1225,97.1419,97.0356,97.1032,48853.0
2023-06-05 12:00:00,100.5,100.53,100.37,100.38,73986.0,97.1129,97.1419,96.9873,96.9969,73986.0
2023-06-05 12:05:00,100.39,100.45,100.39,100.45,44003.0,97.0066,97.0646,97.0066,97.0646,44003.0
2023-06-05 12:10:00,100.45,100.54,100.43,100.51,39774.0,97.0646,97.1515,97.0452,97.1225,39774.0
2023-06-05 12:15:00,100.51,100.52,100.47,100.48,128144.0,97.1225,97.1322,97.0839,97.0936,128144.0
2023-06-05 12:20:00,100.49,100.5,100.42,100.48,57124.0,97.1032,97.1129,97.0356,97.0936,57124.0
2023-06-05 12:25:00,100.48,100.52,100.45,100.5,44902.0,97.0936,97.1322,97.0646,97.1129,44902.0
2023-06-05 12:30:00,100.51,100.52,100.45,100.5,36088.0,97.1225,97.1322,97.0646,97.1129,36088.0
2023-06-05 12:35:00,100.5,100.53,100.45,100.48,50536.0,97.1129,97.1419,97.0646,97.0936,50536.0
2023-06-05 12:40:00,100.48,100.54,100.47,100.53,48771.0,97.0936,97.1515,97.0839,97.1419,48771.0
2023-06-05 12:45:00,100.53,100.62,100.53,100.61,49334.0,97.1419,97.2288,97.1419,97.2192,49334.0
2023-06-05 12:50:00,100.61,100.65,100.58,100.59,59107.0,97.2192,97.2578,97.1902,97.1998,59107.0
2023-06-05 12:55:00,100.59,100.64,100.57,100.64,75127.0,97.1998,97.2482,97.1805,97.2482,75127.0
2023-06-05 13:00:00,100.64,100.64,100.57,100.58,48553.0,97.2482,97.2482,97.1805,97.1902,48553.0
2023-06-05 13:05:00,100.59,100.64,100.58,100.64,47434.0,97.1998,97.2482,97.1902,97.2482,47434.0
2023-06-05 13:10:00,100.63,100.64,100.53,100.55,54407.0,97.2385,97.2482,97.1419,97.1612,54407.0
2023-06-05 13:15:00,100.55,100.56,100.46,100.54,99433.0,97.1612,97.1709,97.0742,97.1515,99433.0
2023-06-05 13:20:00,100.54,100.57,100.47,100.5,47518.0,97.1515,97.1805,97.0839,97.1129,47518.0
2023-06-05 13:25:00,100.5,100.5,100.32,100.4,115806.0,97.1129,97.1129,96.9389,97.0162,115806.0
2023-06-05 13:30:00,100.4,100.4,100.28,100.31,86284.0,97.0162,97.0162,96.9003,96.9293,86284.0
2023-06-05 13:35:00,100.31,100.34,100.25,100.32,44844.0,96.9293,96.9583,96.8713,96.9389,44844.0
2023-06-05 13:40:00,100.32,100.37,100.3,100.35,43533.0,96.9389,96.9873,96.9196,96.9679,43533.0
2023-06-05 13:45:00,100.35,100.46,100.34,100.43,53253.0,96.9679,97.0742,96.9583,97.0452,53253.0
2023-06-05 13:50:00,100.44,100.47,100.41,100.47,29344.0,97.0549,97.0839,97.0259,97.0839,29344.0
2023-06-05 13:55:00,100.46,100.54,100.44,100.52,59109.0,97.0742,97.1515,97.0549,97.1322,59109.0
2023-06-05 14:00:00,100.53,100.55,100.45,100.47,43065.0,97.1419,97.1612,97.0646,97.0839,43065.0
2023-06-05 14:05:00,100.47,100.48,100.35,100.42,119827.0,97.0839,97.0936,96.9679,97.0356,119827.0
2023-06-05 14:10:00,100.42,100.45,100.36,100.43,53903.0,97.0356,97.0646,96.9776,97.0452,53903.0
2023-06-05 14:15:00,100.42,100.47,100.41,100.45,40344.0,97.0356,97.0839,97.0259,97.0646,40344.0
2023-06-05 14:20:00,100.46,100.47,100.4,100.42,39926.0,97.0742,97.0839,97.0162,97.0356,39926.0
2023-06-05 14:25:00,100.41,100.43,100.32,100.43,164239.0,97.0259,97.0452,96.9389,97.0452,164239.0
2023-06-05 14:30:00,100.43,100.44,100.16,100.22,266933.0,97.0452,97.0549,96.7843,96.8423,266933.0
2023-06-05 14:35:00,100.22,100.3,100.17,100.18,187212.0,96.8423,96.9196,96.794,96.8037,187212.0
2023-06-05 14:40:00,100.17,100.32,100.17,100.32,102247.0,96.794,96.9389,96.794,96.9389,102247.0
2023-06-05 14:45:00,100.32,100.32,100.21,100.23,185535.0,96.9389,96.9389,96.8327,96.852,185535.0
2023-06-05 14:50:00,100.23,100.36,100.15,100.35,197327.0,96.852,96.9776,96.7747,96.9679,197327.0
2023-06-05 14:55:00,100.34,100.41,100.34,100.38,56354.0,96.9583,97.0259,96.9583,96.9969,56354.0
2023-06-05 15:00:00,100.38,100.41,100.2,100.22,178078.0,96.9969,97.0259,96.823,96.8423,178078.0
2023-06-05 15:05:00,100.22,100.31,100.19,100.24,134003.0,96.8423,96.9293,96.8133,96.8616,134003.0
2023-06-05 15:10:00,100.25,100.44,100.24,100.43,131646.0,96.8713,97.0549,96.8616,97.0452,131646.0
2023-06-05 15:15:00,100.43,100.44,100.35,100.37,239716.0,97.0452,97.0549,96.9679,96.9873,239716.0
2023-06-05 15:20:00,100.36,100.41,100.35,100.4,57166.0,96.9776,97.0259,96.9679,97.0162,57166.0
2023-06-05 15:25:00,100.4,100.4,100.31,100.34,74467.0,97.0162,97.0162,96.9293,96.9583,74467.0
2023-06-05 15:30:00,100.33,100.36,100.29,100.32,72607.0,96.9486,96.9776,96.91,96.9389,72607.0
2023-06-05 15:35:00,100.32,100.41,100.31,100.41,60941.0,96.9389,97.0259,96.9293,97.0259,60941.0
2023-06-05 15:40:00,100.41,100.45,100.39,100.43,97229.0,97.0259,97.0646,97.0066,97.0452,97229.0
2023-06-05 15:45:00,100.43,100.47,100.36,100.47,158240.0,97.0452,97.0839,96.9776,97.0839,158240.0
2023-06-05 15:50:00,100.47,100.5,100.33,100.33,279038.0,97.0839,97.1129,96.9486,96.9486,279038.0
2023-06-05 15:55:00,100.34,100.34,100.25,100.27,588676.0,96.9583,96.9583,96.8713,96.8906,588676.0
2023-06-06 09:30:00,100.0,100.16,99.91,100.14,163310.0,96.6297,96.7843,96.5428,96.765,163310.0
2023-06-06 09:35:00,100.15,100.38,100.15,100.29,213509.0,96.7747,96.9969,96.7747,96.91,213509.0
2023-06-06 09:40:00,100.29,100.41,100.21,100.39,159256.0,96.91,97.0259,96.8327,97.0066,159256.0
2023-06-06 09:45:00,100.4,100.5,100.35,100.43,122878.0,97.0162,97.1129,96.9679,97.0452,122878.0
2023-06-06 09:50:00,100.42,100.51,100.38,100.43,113609.0,97.0356,97.1225,96.9969,97.0452,113609.0
2023-06-06 09:55:00,100.43,100.45,100.31,100.44,106436.0,97.0452,97.0646,96.9293,97.0549,106436.0
2023-06-06 10:00:00,100.44,100.6,100.42,100.53,115481.0,97.0549,97.2095,97.0356,97.1419,115481.0
2023-06-06 10:05:00,100.53,100.86,100.52,100.86,201279.0,97.1419,97.4607,97.1322,97.4607,201279.0
2023-06-06 10:10:00,100.86,100.9,100.7,100.73,178271.0,97.4607,97.4994,97.3061,97.3351,178271.0
2023-06-06 10:15:00,100.72,100.79,100.66,100.79,115058.0,97.3255,97.3931,97.2675,97.3931,115058.0
2023-06-06 10:20:00,100.79,100.82,100.63,100.66,87892.0,97.3931,97.4221,97.2385,97.2675,87892.0
2023-06-06 10:25:00,100.66,100.72,100.61,100.7,127179.0,97.2675,97.3255,97.2192,97.3061,127179.0
2023-06-06 10:30:00,100.71,100.87,100.7,100.78,117888.0,97.3158,97.4704,97.3061,97.3834,117888.0
2023-06-06 10:35:00,100.77,100.8,100.67,100.76,90500.0,97.3738,97.4028,97.2771,97.3641,90500.0
2023-06-06 10:40:00,100.75,100.77,100.69,100.75,51578.0,97.3545,97.3738,97.2965,97.3545,51578.0
2023-06-06 10:45:00,100.75,100.99,100.74,100.98,189055.0,97.3545,97.5864,97.3448,97.5767,189055.0
2023-06-06 10:50:00,100.99,101.03,100.89,100.9,138107.0,97.5864,97.625,97.4897,97.4994,138107.0
2023-06-06 10:55:00,100.9,100.94,100.82,100.94,86409.0,97.4994,97.538,97.4221,97.538,86409.0
2023-06-06 11:00:00,100.95,101.01,100.87,100.98,112740.0,97.5477,97.6057,97.4704,97.5767,112740.0
2023-06-06 11:05:00,100.99,101.02,100.89,100.89,90058.0,97.5864,97.6154,97.4897,97.4897,90058.0
2023-06-06 11:10:00,100.9,100.95,100.81,100.84,47495.0,97.4994,97.5477,97.4124,97.4414,47495.0
2023-06-06 11:15:00,100.83,100.89,100.79,100.81,58835.0,97.4318,97.4897,97.3931,97.4124,58835.0
2023-06-06 11:20:00,100.81,100.86,100.69,100.7,89780.0,97.4124,97.4607,97.2965,97.3061,89780.0
2023-06-06 11:25:00,100.7,100.81,100.61,100.81,77797.0,97.3061,97.4124,97.2192,97.4124,77797.0
2023-06-06 11:30:00,100.82,100.91,100.76,100.79,65431.0,97.4221,97.5091,97.3641,97.3931,65431.0
2023-06-06 11:35:00,100.78,100.95,100.78,100.94,62323.0,97.3834,97.5477,97.3834,97.538,62323.0
2023-06-06 11:40:00,100.93,100.93,100.81,100.88,68263.0,97.5284,97.5284,97.4124,97.4801,68263.0
2023-06-06 11:45:00,100.89,100.98,100.86,100.95,47833.0,97.4897,97.5767,97.4607,97.5477,47833.0
2023-06-06 11:50:00,100.96,100.99,100.88,100.9,50550.0,97.5574,97.5864,97.4801,97.4994,50550.0
2023-06-06 11:55:00,100.89,100.91,100.82,100.82,43785.0,97.4897,97.5091,97.4221,97.4221,43785.0
2023-06-06 12:00:00,100.82,100.94,100.81,100.87,61895.0,97.4221,97.538,97.4124,97.4704,61895.0
2023-06-06 12:05:00,100.88,100.88,100.72,100.8,63449.0,97.4801,97.4801,97.3255,97.4028,63449.0
2023-06-06 12:10:00,100.8,100.85,100.78,100.83,41291.0,97.4028,97.4511,97.3834,97.4318,41291.0
2023-06-06 12:15:00,100.82,100.91,100.81,100.9,50136.0,97.4221,97.5091,97.4124,97.4994,50136.0
2023-06-06 12:20:00,100.91,100.96,100.9,100.92,39005.0,97.5091,97.5574,97.4994,97.5187,39005.0
2023-06-06 12:25:00,100.92,100.98,100.9,100.9,30449.0,97.5187,97.5767,97.4994,97.4994,30449.0
2023-06-06 12:30:00,100.91,100.93,100.87,100.9,49364.0,97.5091,97.5284,97.4704,97.4994,49364.0
2023-06-06 12:35:00,100.9,100.9,100.78,100.82,49734.0,97.4994,97.4994,97.3834,97.4221,49734.0
2023-06-06 12:40:00,100.82,100.85,100.74,100.81,49639.0,97.4221,97.4511,97.3448,97.4124,49639.0
2023-06-06 12:45:00,100.81,100.84,100.72,100.73,94707.0,97.4124,97.4414,97.3255,97.3351,94707.0
2023-06-06 12:50:00,100.72,100.79,100.69,100.7,97329.0,97.3255,97.3931,97.2965,97.3061,97329.0
2023-06-06 12:55:00,100.71,100.74,100.63,100.68,83568.0,97.3158,97.3448,97.2385,97.2868,83568.0
2023-06-06 13:00:00,100.67,100.69,100.64,100.65,44381.0,97.2771,97.2965,97.2482,97.2578,44381.0
2023-06-06 13:05:00,100.65,100.73,100.61,100.71,39507.0,97.2578,97.3351,97.2192,97.3158,39507.0
2023-06-06 13:10:00,100.72,100.78,100.71,100.77,63508.0,97.3255,97.3834,97.3158,97.3738,63508.0
2023-06-06 13:15:00,100.77,100.82,100.66,100.68,76105.0,97.3738,97.4221,97.2675,97.2868,76105.0
2023-06-06 13:20:00,100.68,100.68,100.51,100.56,136150.0,97.2868,97.2868,97.1225,97.1709,136150.0
2023-06-06 13:25:00,100.56,100.56,100.42,100.52,124867.0,97.1709,97.1709,97.0356,97.1322,124867.0
2023-06-06 13:30:00,100.53,100.54,100.4,100.47,99737.0,97.1419,97.1515,97.0162,97.0839,99737.0
2023-06-06 13:35:00,100.48,100.55,100.47,100.53,61167.0,97.0936,97.1612,97.0839,97.1419,61167.0
2023-06-06 13:40:00,100.53,100.55,100.45,100.48,88325.0,97.1419,97.1612,97.0646,97.0936,88325.0
2023-06-06 13:45:00,100.48,100.53,100.48,100.52,59671.0,97.0936,97.1419,97.0936,97.1322,59671.0
2023-06-06 13:50:00,100.52,100.57,100.51,100.56,67107.0,97.1322,97.1805,97.1225,97.1709,67107.0
2023-06-06 13:55:00,100.56,100.56,100.45,100.53,150355.0,97.1709,97.1709,97.0646,97.1419,150355.0
2023-06-06 14:00:00,100.54,100.54,100.18,100.34,291549.0,97.1515,97.1515,96.8037,96.9583,291549.0
2023-06-06 14:05:00,100.34,100.39,100.25,100.37,93642.0,96.9583,97.0066,96.8713,96.9873,93642.0
2023-06-06 14:10:00,100.37,100.51,100.35,100.51,78101.0,96.9873,97.1225,96.9679,97.1225,78101.0
2023-06-06 14:15:00,100.51,100.53,100.46,100.52,77673.0,97.1225,97.1419,97.0742,97.1322,77673.0
2023-06-06 14:20:00,100.51,100.57,100.47,100.56,73856.0,97.1225,97.1805,97.0839,97.1709,73856.0
2023-06-06 14:25:00,100.56,100.67,100.54,100.65,77849.0,97.1709,97.2771,97.1515,97.2578,77849.0
2023-06-06 14:30:00,100.65,100.68,100.61,100.65,95735.0,97.2578,97.2868,97.2192,97.2578,95735.0
2023-06-06 14:35:00,100.65,100.68,100.62,100.65,108593.0,97.2578,97.2868,97.2288,97.2578,108593.0
2023-06-06 14:40:00,100.65,100.72,100.64,100.7,77475.0,97.2578,97.3255,97.2482,97.3061,77475.0
2023-06-06 14:45:00,100.7,100.73,100.68,100.7,57999.0,97.3061,97.3351,97.2868,97.3061,57999.0
2023-06-06 14:50:00,100.69,100.74,100.68,100.72,142729.0,97.2965,97.3448,97.2868,97.3255,142729.0
2023-06-06 14:55:00,100.72,100.78,100.71,100.75,180807.0,97.3255,97.3834,97.3158,97.3545,180807.0
2023-06-06 15:00:00,100.75,100.82,100.74,100.76,102285.0,97.3545,97.4221,97.3448,97.3641,102285.0
2023-06-06 15:05:00,100.76,100.79,100.73,100.74,119327.0,97.3641,97.3931,97.3351,97.3448,119327.0
2023-06-06 15:10:00,100.74,100.77,100.72,100.73,94196.0,97.3448,97.3738,97.3255,97.3351,94196.0
2023-06-06 15:15:00,100.73,100.81,100.72,100.81,110107.0,97.3351,97.4124,97.3255,97.4124,110107.0
2023-06-06 15:20:00,100.81,100.86,100.79,100.86,106724.0,97.4124,97.4607,97.3931,97.4607,106724.0
2023-06-06 15:25:00,100.86,100.89,100.8,100.88,106233.0,97.4607,97.4897,97.4028,97.4801,106233.0
2023-06-06 15:30:00,100.89,100.91,100.85,100.86,132091.0,97.4897,97.5091,97.4511,97.4607,132091.0
2023-06-06 15:35:00,100.85,100.89,100.74,100.77,220777.0,97.4511,97.4897,97.3448,97.3738,220777.0
2023-06-06 15:40:00,100.77,100.88,100.73,100.87,361515.0,97.3738,97.4801,97.3351,97.4704,361515.0
2023-06-06 15:45:00,100.86,100.89,100.82,100.86,215695.0,97.4607,97.4897,97.4221,97.4607,215695.0
2023-06-06 15:50:00,100.85,100.95,100.85,100.94,243079.0,97.4511,97.5477,97.4511,97.538,243079.0
2023-06-06 15:55:00,100.95,100.99,100.86,100.86,654510.0,97.5477,97.5864,97.4607,97.4607,654510.0
2023-06-07 09:30:00,100.93,101.05,100.6,100.69,254792.0,97.5284,97.6443,97.2095,97.2965,254792.0
2023-06-07 09:35:00,100.67,101.03,100.58,101.02,375119.0,97.2771,97.625,97.1902,97.6154,375119.0
2023-06-07 09:40:00,101.02,101.18,100.9,101.15,376541.0,97.6154,97.77,97.4994,97.741,376541.0
2023-06-07 09:45:00,101.14,101.15,100.94,101.07,205254.0,97.7313,97.741,97.538,97.6637,205254.0
2023-06-07 09:50:00,101.07,101.18,101.05,101.16,134739.0,97.6637,97.77,97.6443,97.7506,134739.0
2023-06-07 09:55:00,101.16,101.42,101.15,101.41,127633.0,97.7506,98.0019,97.741,97.9922,127633.0
2023-06-07 10:00:00,101.41,101.41,101.19,101.28,316681.0,97.9922,97.9922,97.7796,97.8666,316681.0
2023-06-07 10:05:00,101.27,101.32,101.19,101.32,132084.0,97.8569,97.9052,97.7796,97.9052,132084.0
2023-06-07 10:10:00,101.33,101.42,101.28,101.31,113124.0,97.9149,98.0019,97.8666,97.8956,113124.0
2023-06-07 10:15:00,101.3,101.43,101.25,101.38,74221.0,97.8859,98.0115,97.8376,97.9632,74221.0
2023-06-07 10:20:00,101.37,101.45,101.3,101.34,108946.0,97.9536,98.0309,97.8859,97.9246,108946.0
2023-06-07 10:25:00,101.34,101.49,101.34,101.48,78607.0,97.9246,98.0695,97.9246,98.0599,78607.0
2023-06-07 10:30:00,101.48,101.61,101.47,101.52,174901.0,98.0599,98.1855,98.0502,98.0985,174901.0
2023-06-07 10:35:00,101.52,101.52,101.37,101.42,145988.0,98.0985,98.0985,97.9536,98.0019,145988.0
2023-06-07 10:40:00,101.41,101.45,101.25,101.35,215401.0,97.9922,98.0309,97.8376,97.9342,215401.0
2023-06-07 10:45:00,101.34,101.51,101.31,101.46,73501.0,97.9246,98.0888,97.8956,98.0405,73501.0
2023-06-07 10:50:00,101.44,101.54,101.41,101.54,114091.0,98.0212,98.1178,97.9922,98.1178,114091.0
2023-06-07 10:55:00,101.55,101.78,101.54,101.77,136006.0,98.1275,98.3497,98.1178,98.3401,136006.0
2023-06-07 11:00:00,101.77,101.88,101.74,101.85,88607.0,98.3401,98.4464,98.3111,98.4174,88607.0
2023-06-07 11:05:00,101.86,101.86,101.72,101.73,49577.0,98.427,98.427,98.2918,98.3014,49577.0
2023-06-07 11:10:00,101.73,101.83,101.72,101.82,77314.0,98.3014,98.3981,98.2918,98.3884,77314.0
2023-06-07 11:15:00,101.82,101.83,101.75,101.79,113892.0,98.3884,98.3981,98.3208,98.3594,113892.0
2023-06-07 11:20:00,101.79,101.8,101.7,101.76,74260.0,98.3594,98.3691,98.2724,98.3304,74260.0
2023-06-07 11:25:00,101.76,101.9,101.74,101.87,55258.0,98.3304,98.4657,98.3111,98.4367,55258.0
2023-06-07 11:30:00,101.87,101.98,101.87,101.95,91686.0,98.4367,98.543,98.4367,98.514,91686.0
2023-06-07 11:35:00,101.94,101.99,101.9,101.93,110951.0,98.5043,98.5527,98.4657,98.4947,110951.0
2023-06-07 11:40:00,101.92,101.93,101.84,101.84,51296.0,98.485,98.4947,98.4077,98.4077,51296.0
2023-06-07 11:45:00,101.85,101.96,101.85,101.94,65001.0,98.4174,98.5237,98.4174,98.5043,65001.0
2023-06-07 11:50:00,101.95,101.95,101.83,101.89,96796.0,98.514,98.514,98.3981,98.456,96796.0
2023-06-07 11:55:00,101.89,101.9,101.7,101.72,85151.0,98.456,98.4657,98.2724,98.2918,85151.0
2023-06-07 12:00:00,101.72,101.81,101.7,101.78,60049.0,98.2918,98.3787,98.2724,98.3497,60049.0
2023-06-07 12:05:00,101.79,101.82,101.75,101.79,88546.0,98.3594,98.3884,98.3208,98.3594,88546.0
2023-06-07 12:10:00,101.78,101.84,101.74,101.83,81560.0,98.3497,98.4077,98.3111,98.3981,81560.0
2023-06-07 12:15:00,101.83,101.95,101.82,101.93,69995.0,98.3981,98.514,98.3884,98.4947,69995.0
2023-06-07 12:20:00,101.93,101.95,101.86,101.94,72530.0,98.4947,98.514,98.427,98.5043,72530.0
2023-06-07 12:25:00,101.93,101.98,101.9,101.96,74099.0,98.4947,98.543,98.4657,98.5237,74099.0
2023-06-07 12:30:00,101.97,102.11,101.94,102.06,277680.0,98.5333,98.6686,98.5043,98.6203,277680.0
2023-06-07 12:35:00,102.06,102.12,102.02,102.11,121744.0,98.6203,98.6783,98.5817,98.6686,121744.0
2023-06-07 12:40:00,102.11,102.14,102.08,102.13,130114.0,98.6686,98.6976,98.6396,98.6879,130114.0
2023-06-07 12:45:00,102.13,102.19,102.01,102.03,168157.0,98.6879,98.7459,98.572,98.5913,168157.0
2023-06-07 12:50:00,102.02,102.06,101.92,101.93,150824.0,98.5817,98.6203,98.485,98.4947,150824.0
2023-06-07 12:55:00,101.93,102.05,101.91,102.05,94159.0,98.4947,98.6106,98.4754,98.6106,94159.0
2023-06-07 13:00:00,102.05,102.05,101.95,101.96,100188.0,98.6106,98.6106,98.514,98.5237,100188.0
2023-06-07 13:05:00,101.95,102.08,101.9,102.08,114476.0,98.514,98.6396,98.4657,98.6396,114476.0
2023-06-07 13:10:00,102.07,102.13,101.94,102.01,209239.0,98.63,98.6879,98.5043,98.572,209239.0
2023-06-07 13:15:00,102.0,102.07,101.95,101.97,125811.0,98.5623,98.63,98.514,98.5333,125811.0
2023-06-07 13:20:00,101.97,101.99,101.89,101.93,86580.0,98.5333,98.5527,98.456,98.4947,86580.0
2023-06-07 13:25:00,101.93,102.14,101.92,102.07,187219.0,98.4947,98.6976,98.485,98.63,187219.0
2023-06-07 13:30:00,102.07,102.09,101.96,102.0,171531.0,98.63,98.6493,98.5237,98.5623,171531.0
2023-06-07 13:35:00,102.0,102.03,101.98,102.03,117036.0,98.5623,98.5913,98.543,98.5913,117036.0
2023-06-07 13:40:00,102.02,102.08,102.0,102.08,146747.0,98.5817,98.6396,98.5623,98.6396,146747.0
2023-06-07 13:45:00,102.07,102.11,101.96,102.01,119916.0,98.63,98.6686,98.5237,98.572,119916.0
2023-06-07 13:50:00,102.01,102.05,101.93,102.03,93426.0,98.572,98.6106,98.4947,98.5913,93426.0
2023-06-07 13:55:00,102.03,102.1,102.03,102.06,61960.0,98.5913,98.659,98.5913,98.6203,61960.0
2023-06-07 14:00:00,102.07,102.12,102.04,102.09,89663.0,98.63,98.6783,98.601,98.6493,89663.0
2023-06-07 14:05:00,102.1,102.16,102.1,102.15,94229.0,98.659,98.7169,98.659,98.7073,94229.0
2023-06-07 14:10:00,102.15,102.16,102.05,102.13,103136.0,98.7073,98.7169,98.6106,98.6879,103136.0
2023-06-07 14:15:00,102.13,102.19,102.1,102.19,96711.0,98.6879,98.7459,98.659,98.7459,96711.0
2023-06-07 14:20:00,102.19,102.23,102.15,102.22,86492.0,98.7459,98.7846,98.7073,98.7749,86492.0
2023-06-07 14:25:00,102.22,102.23,102.15,102.19,71440.0,98.7749,98.7846,98.7073,98.7459,71440.0
2023-06-07 14:30:00,102.2,102.21,102.12,102.13,95704.0,98.7556,98.7652,98.6783,98.6879,95704.0
2023-06-07 14:35:00,102.13,102.17,102.05,102.15,83693.0,98.6879,98.7266,98.6106,98.7073,83693.0
2023-06-07 14:40:00,102.14,102.14,102.06,102.11,126011.0,98.6976,98.6976,98.6203,98.6686,126011.0
2023-06-07 14:45:00,102.1,102.12,102.05,102.1,93804.0,98.659,98.6783,98.6106,98.659,93804.0
2023-06-07 14:50:00,102.09,102.17,102.05,102.16,98852.0,98.6493,98.7266,98.6106,98.7169,98852.0
2023-06-07 14:55:00,102.16,102.2,102.15,102.17,68030.0,98.7169,98.7556,98.7073,98.7266,68030.0
2023-06-07 15:00:00,102.18,102.27,102.16,102.23,85213.0,98.7363,98.8232,98.7169,98.7846,85213.0
2023-06-07 15:05:00,102.24,102.29,102.22,102.24,90773.0,98.7942,98.8426,98.7749,98.7942,90773.0
2023-06-07 15:10:00,102.24,102.27,102.17,102.22,220857.0,98.7942,98.8232,98.7266,98.7749,220857.0
2023-06-07 15:15:00,102.22,102.34,102.21,102.32,127383.0,98.7749,98.8909,98.7652,98.8715,127383.0
2023-06-07 15:20:00,102.32,102.41,102.32,102.37,102004.0,98.8715,98.9585,98.8715,98.9199,102004.0
2023-06-07 15:25:00,102.37,102.4,102.3,102.39,85123.0,98.9199,98.9488,98.8522,98.9392,85123.0
2023-06-07 15:30:00,102.4,102.46,102.34,102.35,116253.0,98.9488,99.0068,98.8909,98.9005,116253.0
2023-06-07 15:35:00,102.35,102.43,102.35,102.37,197986.0,98.9005,98.9778,98.9005,98.9199,197986.0
2023-06-07 15:40:00,102.37,102.44,102.34,102.42,246939.0,98.9199,98.9875,98.8909,98.9682,246939.0
2023-06-07 15:45:00,102.43,102.47,102.38,102.45,275612.0,98.9778,99.0165,98.9295,98.9972,275612.0
2023-06-07 15:50:00,102.46,102.56,102.42,102.43,768550.0,99.0068,99.1035,98.9682,98.9778,768550.0
2023-06-07 15:55:00,102.43,102.52,102.38,102.48,803192.0,98.9778,99.0648,98.9295,99.0261,803192.0
2023-06-08 09:30:00,102.31,102.6,102.17,102.54,388610.0,98.8619,99.1421,98.7266,99.0841,388610.0
2023-06-08 09:35:00,102.54,102.64,102.14,102.16,340406.0,99.0841,99.1808,98.6976,98.7169,340406.0
2023-06-08 09:40:00,102.17,102.25,102.05,102.13,337719.0,98.7266,98.8039,98.6106,98.6879,337719.0
2023-06-08 09:45:00,102.13,102.18,101.83,101.96,269411.0,98.6879,98.7363,98.3981,98.5237,269411.0
2023-06-08 09:50:00,101.96,102.08,101.93,102.04,249941.0,98.5237,98.6396,98.4947,98.601,249941.0
2023-06-08 09:55:00,102.03,102.11,101.91,102.11,170286.0,98.5913,98.6686,98.4754,98.6686,170286.0
2023-06-08 10:00:00,102.11,102.25,102.1,102.15,172088.0,98.6686,98.8039,98.659,98.7073,172088.0
2023-06-08 10:05:00,102.15,102.28,102.13,102.22,141935.0,98.7073,98.8329,98.6879,98.7749,141935.0
2023-06-08 10:10:00,102.22,102.25,102.09,102.19,100507.0,98.7749,98.8039,98.6493,98.7459,100507.0
2023-06-08 10:15:00,102.2,102.25,102.17,102.23,112672.0,98.7556,98.8039,98.7266,98.7846,112672.0
2023-06-08 10:20:00,102.23,102.36,102.17,102.31,78943.0,98.7846,98.9102,98.7266,98.8619,78943.0
2023-06-08 10:25:00,102.32,102.34,102.2,102.27,76049.0,98.8715,98.8909,98.7556,98.8232,76049.0
2023-06-08 10:30:00,102.28,102.4,102.25,102.26,120754.0,98.8329,98.9488,98.8039,98.8136,120754.0
2023-06-08 10:35:00,102.27,102.32,102.2,102.2,106418.0,98.8232,98.8715,98.7556,98.7556,106418.0
2023-06-08 10:40:00,102.21,102.3,102.21,102.27,68385.0,98.7652,98.8522,98.7652,98.8232,68385.0
2023-06-08 10:45:00,102.27,102.4,102.26,102.37,121479.0,98.8232,98.9488,98.8136,98.9199,121479.0
2023-06-08 10:50:00,102.38,102.44,102.35,102.4,63498.0,98.9295,98.9875,98.9005,98.9488,63498.0
2023-06-08 10:55:00,102.4,102.47,102.38,102.42,83971.0,98.9488,99.0165,98.9295,98.9682,83971.0
2023-06-08 11:00:00,102.43,102.46,102.32,102.35,67340.0,98.9778,99.0068,98.8715,98.9005,67340.0
2023-06-08 11:05:00,102.34,102.37,102.27,102.28,78210.0,98.8909,98.9199,98.8232,98.8329,78210.0
2023-06-08 11:10:00,102.29,102.39,102.27,102.33,71699.0,98.8426,98.9392,98.8232,98.8812,71699.0
2023-06-08 11:15:00,102.34,102.34,102.23,102.31,295951.0,98.8909,98.8909,98.7846,98.8619,295951.0
2023-06-08 11:20:00,102.31,102.4,102.29,102.39,55777.0,98.8619,98.9488,98.8426,98.9392,55777.0
2023-06-08 11:25:00,102.39,102.43,102.33,102.42,45239.0,98.9392,98.9778,98.8812,98.9682,45239.0
2023-06-08 11:30:00,102.42,102.45,102.35,102.38,72231.0,98.9682,98.9972,98.9005,98.9295,72231.0
2023-06-08 11:35:00,102.37,102.39,102.33,102.38,53419.0,98.9199,98.9392,98.8812,98.9295,53419.0
2023-06-08 11:40:00,102.39,102.44,102.39,102.39,56753.0,98.9392,98.9875,98.9392,98.9392,56753.0
2023-06-08 11:45:00,102.39,102.42,102.28,102.3,233656.0,98.9392,98.9682,98.8329,98.8522,233656.0
2023-06-08 11:50:00,102.3,102.36,102.29,102.31,51314.0,98.8522,98.9102,98.8426,98.8619,51314.0
2023-06-08 11:55:00,102.31,102.42,102.31,102.39,29866.0,98.8619,98.9682,98.8619,98.9392,29866.0
2023-06-08 12:00:00,102.39,102.44,102.35,102.44,30674.0,98.9392,98.9875,98.9005,98.9875,30674.0
2023-06-08 12:05:00,102.45,102.52,102.45,102.5,42238.0,98.9972,99.0648,98.9972,99.0455,42238.0
2023-06-08 12:10:00,102.5,102.53,102.47,102.48,58367.0,99.0455,99.0745,99.0165,99.0261,58367.0
2023-06-08 12:15:00,102.48,102.52,102.44,102.5,34749.0,99.0261,99.0648,98.9875,99.0455,34749.0
2023-06-08 12:20:00,102.5,102.54,102.48,102.54,63614.0,99.0455,99.0841,99.0261,99.0841,63614.0
2023-06-08 12:25:00,102.54,102.68,102.52,102.67,54901.0,99.0841,99.2194,99.0648,99.2097,54901.0
2023-06-08 12:30:00,102.67,102.7,102.64,102.68,51789.0,99.2097,99.2387,99.1808,99.2194,51789.0
2023-06-08 12:35:00,102.69,102.7,102.6,102.61,52268.0,99.2291,99.2387,99.1421,99.1518,52268.0
2023-06-08 12:40:00,102.62,102.65,102.58,102.63,37034.0,99.1614,99.1904,99.1228,99.1711,37034.0
2023-06-08 12:45:00,102.64,102.66,102.55,102.57,49076.0,99.1808,99.2001,99.0938,99.1131,49076.0
2023-06-08 12:50:00,102.57,102.62,102.56,102.62,33544.0,99.1131,99.1614,99.1035,99.1614,33544.0
2023-06-08 12:55:00,102.62,102.68,102.62,102.63,49134.0,99.1614,99.2194,99.1614,99.1711,49134.0
2023-06-08 13:00:00,102.63,102.68,102.62,102.63,43827.0,99.1711,99.2194,99.1614,99.1711,43827.0
2023-06-08 13:05:00,102.63,102.64,102.59,102.62,41823.0,99.1711,99.1808,99.1324,99.1614,41823.0
2023-06-08 13:10:00,102.62,102.63,102.59,102.62,39394.0,99.1614,99.1711,99.1324,99.1614,39394.0
2023-06-08 13:15:00,102.62,102.73,102.61,102.71,39793.0,99.1614,99.2677,99.1518,99.2484,39793.0
2023-06-08 13:20:00,102.71,102.72,102.63,102.69,47511.0,99.2484,99.2581,99.1711,99.2291,47511.0
2023-06-08 13:25:00,102.7,102.72,102.65,102.66,44444.0,99.2387,99.2581,99.1904,99.2001,44444.0
2023-06-08 13:30:00,102.66,102.69,102.63,102.64,77031.0,99.2001,99.2291,99.1711,99.1808,77031.0
2023-06-08 13:35:00,102.63,102.67,102.58,102.59,45766.0,99.1711,99.2097,99.1228,99.1324,45766.0
2023-06-08 13:40:00,102.59,102.62,102.56,102.59,29491.0,99.1324,99.1614,99.1035,99.1324,29491.0
2023-06-08 13:45:00,102.6,102.6,102.55,102.59,31353.0,99.1421,99.1421,99.0938,99.1324,31353.0
2023-06-08 13:50:00,102.59,102.65,102.58,102.61,75497.0,99.1324,99.1904,99.1228,99.1518,75497.0
2023-06-08 13:55:00,102.6,102.64,102.58,102.64,38569.0,99.1421,99.1808,99.1228,99.1808,38569.0
2023-06-08 14:00:00,102.65,102.69,102.64,102.68,44788.0,99.1904,99.2291,99.1808,99.2194,44788.0
2023-06-08 14:05:00,102.68,102.71,102.67,102.7,41663.0,99.2194,99.2484,99.2097,99.2387,41663.0
2023-06-08 14:10:00,102.7,102.74,102.67,102.73,58083.0,99.2387,99.2774,99.2097,99.2677,58083.0
2023-06-08 14:15:00,102.72,102.76,102.71,102.75,132005.0,99.2581,99.2967,99.2484,99.287,132005.0
2023-06-08 14:20:00,102.75,102.8,102.74,102.79,67635.0,99.287,99.3354,99.2774,99.3257,67635.0
2023-06-08 14:25:00,102.79,102.81,102.77,102.81,58919.0,99.3257,99.345,99.3064,99.345,58919.0
2023-06-08 14:30:00,102.82,102.86,102.81,102.86,78863.0,99.3547,99.3933,99.345,99.3933,78863.0
2023-06-08 14:35:00,102.86,102.91,102.84,102.87,51496.0,99.3933,99.4417,99.374,99.403,51496.0
2023-06-08 14:40:00,102.87,102.89,102.81,102.88,121543.0,99.403,99.4223,99.345,99.4127,121543.0
2023-06-08 14:45:00,102.88,102.9,102.8,102.83,93177.0,99.4127,99.432,99.3354,99.3644,93177.0
2023-06-08 14:50:00,102.83,102.83,102.78,102.83,57426.0,99.3644,99.3644,99.316,99.3644,57426.0
2023-06-08 14:55:00,102.83,102.84,102.79,102.8,80171.0,99.3644,99.374,99.3257,99.3354,80171.0
2023-06-08 15:00:00,102.81,102.82,102.75,102.76,98992.0,99.345,99.3547,99.287,99.2967,98992.0
2023-06-08 15:05:00,102.76,102.8,102.74,102.77,95060.0,99.2967,99.3354,99.2774,99.3064,95060.0
2023-06-08 15:10:00,102.78,102.78,102.71,102.71,97033.0,99.316,99.316,99.2484,99.2484,97033.0
2023-06-08 15:15:00,102.72,102.73,102.63,102.67,179515.0,99.2581,99.2677,99.1711,99.2097,179515.0
2023-06-08 15:20:00,102.67,102.75,102.66,102.75,53590.0,99.2097,99.287,99.2001,99.287,53590.0
2023-06-08 15:25:00,102.75,102.76,102.71,102.72,51410.0,99.287,99.2967,99.2484,99.2581,51410.0
2023-06-08 15:30:00,102.72,102.72,102.64,102.66,83413.0,99.2581,99.2581,99.1808,99.2001,83413.0
2023-06-08 15:35:00,102.67,102.7,102.64,102.64,92362.0,99.2097,99.2387,99.1808,99.1808,92362.0
2023-06-08 15:40:00,102.65,102.72,102.64,102.72,101635.0,99.1904,99.2581,99.1808,99.2581,101635.0
2023-06-08 15:45:00,102.71,102.78,102.68,102.76,159025.0,99.2484,99.316,99.2194,99.2967,159025.0
2023-06-08 15:50:00,102.76,102.84,102.65,102.66,365318.0,99.2967,99.374,99.1904,99.2001,365318.0
2023-06-08 15:55:00,102.66,102.71,102.61,102.66,500429.0,99.2001,99.2484,99.1518,99.2001,500429.0
2023-06-09 09:30:00,102.69,102.76,102.55,102.56,256310.0,99.2291,99.2967,99.0938,99.1035,256310.0
2023-06-09 09:35:00,102.56,102.68,102.49,102.67,204582.0,99.1035,99.2194,99.0358,99.2097,204582.0
2023-06-09 09:40:00,102.67,102.73,102.5,102.68,212760.0,99.2097,99.2677,99.0455,99.2194,212760.0
2023-06-09 09:45:00,102.69,102.73,102.47,102.56,183561.0,99.2291,99.2677,99.0165,99.1035,183561.0
2023-06-09 09:50:00,102.57,102.69,102.57,102.62,166637.0,99.1131,99.2291,99.1131,99.1614,166637.0
2023-06-09 09:55:00,102.63,102.68,102.42,102.45,117959.0,99.1711,99.2194,98.9682,98.9972,117959.0
2023-06-09 10:00:00,102.46,102.65,102.46,102.64,99476.0,99.0068,99.1904,99.0068,99.1808,99476.0
2023-06-09 10:05:00,102.65,102.7,102.58,102.65,102881.0,99.1904,99.2387,99.1228,99.1904,102881.0
2023-06-09 10:10:00,102.65,102.66,102.56,102.59,97727.0,99.1904,99.2001,99.1035,99.1324,97727.0
2023-06-09 10:15:00,102.59,102.69,102.59,102.67,82725.0,99.1324,99.2291,99.1324,99.2097,82725.0
2023-06-09 10:20:00,102.67,102.67,102.5,102.51,131562.0,99.2097,99.2097,99.0455,99.0551,131562.0
2023-06-09 10:25:00,102.51,102.56,102.45,102.54,50064.0,99.0551,99.1035,98.9972,99.0841,50064.0
2023-06-09 10:30:00,102.54,102.58,102.43,102.45,73368.0,99.0841,99.1228,98.9778,98.9972,73368.0
2023-06-09 10:35:00,102.45,102.52,102.38,102.46,151173.0,98.9972,99.0648,98.9295,99.0068,151173.0
2023-06-09 10:40:00,102.47,102.55,102.4,102.55,128896.0,99.0165,99.0938,98.9488,99.0938,128896.0
2023-06-09 10:45:00,102.55,102.7,102.52,102.58,103054.0,99.0938,99.2387,99.0648,99.1228,103054.0
2023-06-09 10:50:00,102.57,102.58,102.47,102.53,83510.0,99.1131,99.1228,99.0165,99.0745,83510.0
2023-06-09 10:55:00,102.54,102.67,102.51,102.58,86627.0,99.0841,99.2097,99.0551,99.1228,86627.0
2023-06-09 11:00:00,102.59,102.61,102.49,102.53,52690.0,99.1324,99.1518,99.0358,99.0745,52690.0
2023-06-09 11:05:00,102.53,102.53,102.4,102.41,42620.0,99.0745,99.0745,98.9488,98.9585,42620.0
2023-06-09 11:10:00,102.41,102.44,102.29,102.31,62137.0,98.9585,98.9875,98.8426,98.8619,62137.0
2023-06-09 11:15:00,102.31,102.36,102.26,102.28,93268.0,98.8619,98.9102,98.8136,98.8329,93268.0
2023-06-09 11:20:00,102.27,102.27,102.06,102.07,64087.0,98.8232,98.8232,98.6203,98.63,64087.0
2023-06-09 11:25:00,102.06,102.07,101.86,101.96,179963.0,98.6203,98.63,98.427,98.5237,179963.0
2023-06-09 11:30:00,101.96,101.96,101.73,101.83,268763.0,98.5237,98.5237,98.3014,98.3981,268763.0
2023-06-09 11:35:00,101.84,101.96,101.84,101.93,166044.0,98.4077,98.5237,98.4077,98.4947,166044.0
2023-06-09 11:40:00,101.93,102.04,101.93,102.04,120490.0,98.4947,98.601,98.4947,98.601,120490.0
2023-06-09 11:45:00,102.04,102.08,102.0,102.04,82532.0,98.601,98.6396,98.5623,98.601,82532.0
2023-06-09 11:50:00,102.03,102.05,101.98,102.01,41921.0,98.5913,98.6106,98.543,98.572,41921.0
2023-06-09 11:55:00,102.02,102.02,101.9,101.96,114471.0,98.5817,98.5817,98.4657,98.5237,114471.0
2023-06-09 12:00:00,101.96,102.04,101.86,102.01,139976.0,98.5237,98.601,98.427,98.572,139976.0
2023-06-09 12:05:00,102.01,102.08,101.94,101.94,100251.0,98.572,98.6396,98.5043,98.5043,100251.0
2023-06-09 12:10:00,101.94,102.08,101.93,102.08,163351.0,98.5043,98.6396,98.4947,98.6396,163351.0
2023-06-09 12:15:00,102.07,102.09,102.03,102.05,108017.0,98.63,98.6493,98.5913,98.6106,108017.0
2023-06-09 12:20:00,102.06,102.08,102.03,102.06,40190.0,98.6203,98.6396,98.5913,98.6203,40190.0
2023-06-09 12:25:00,102.07,102.08,101.97,102.05,73837.0,98.63,98.6396,98.5333,98.6106,73837.0
2023-06-09 12:30:00,102.04,102.13,102.03,102.12,347219.0,98.601,98.6879,98.5913,98.6783,347219.0
2023-06-09 12:35:00,102.11,102.12,101.96,102.03,95526.0,98.6686,98.6783,98.5237,98.5913,95526.0
2023-06-09 12:40:00,102.02,102.07,101.99,102.06,100525.0,98.5817,98.63,98.5527,98.6203,100525.0
2023-06-09 12:45:00,102.07,102.12,102.06,102.12,117478.0,98.63,98.6783,98.6203,98.6783,117478.0
2023-06-09 12:50:00,102.13,102.16,102.08,102.14,45785.0,98.6879,98.7169,98.6396,98.6976,45785.0
2023-06-09 12:55:00,102.14,102.16,102.08,102.16,55658.0,98.6976,98.7169,98.6396,98.7169,55658.0
2023-06-09 13:00:00,102.16,102.17,102.1,102.16,31965.0,98.7169,98.7266,98.659,98.7169,31965.0
2023-06-09 13:05:00,102.17,102.25,102.16,102.24,62096.0,98.7266,98.8039,98.7169,98.7942,62096.0
2023-06-09 13:10:00,102.25,102.27,102.2,102.25,105642.0,98.8039,98.8232,98.7556,98.8039,105642.0
2023-06-09 13:15:00,102.25,102.28,102.2,102.21,63548.0,98.8039,98.8329,98.7556,98.7652,63548.0
2023-06-09 13:20:00,102.2,102.21,102.18,102.2,49832.0,98.7556,98.7652,98.7363,98.7556,49832.0
2023-06-09 13:25:00,102.2,102.25,102.16,102.25,59641.0,98.7556,98.8039,98.7169,98.8039,59641.0
2023-06-09 13:30:00,102.25,102.3,102.24,102.28,50285.0,98.8039,98.8522,98.7942,98.8329,50285.0
2023-06-09 13:35:00,102.29,102.32,102.26,102.28,45783.0,98.8426,98.8715,98.8136,98.8329,45783.0
2023-06-09 13:40:00,102.28,102.36,102.28,102.33,48362.0,98.8329,98.9102,98.8329,98.8812,48362.0
2023-06-09 13:45:00,102.33,102.41,102.32,102.34,74119.0,98.8812,98.9585,98.8715,98.8909,74119.0
2023-06-09 13:50:00,102.34,102.38,102.27,102.32,53777.0,98.8909,98.9295,98.8232,98.8715,53777.0
2023-06-09 13:55:00,102.32,102.38,102.28,102.37,71754.0,98.8715,98.9295,98.8329,98.9199,71754.0
2023-06-09 14:00:00,102.38,102.38,102.29,102.31,65274.0,98.9295,98.9295,98.8426,98.8619,65274.0
2023-06-09 14:05:00,102.31,102.34,102.3,102.34,34255.0,98.8619,98.8909,98.8522,98.8909,34255.0
2023-06-09 14:10:00,102.34,102.39,102.33,102.39,71777.0,98.8909,98.9392,98.8812,98.9392,71777.0
2023-06-09 14:15:00,102.39,102.42,102.33,102.42,44657.0,98.9392,98.9682,98.8812,98.9682,44657.0
2023-06-09 14:20:00,102.42,102.49,102.41,102.48,42967.0,98.9682,99.0358,98.9585,99.0261,42967.0
2023-06-09 14:25:00,102.48,102.49,102.37,102.4,83344.0,99.0261,99.0358,98.9199,98.9488,83344.0
2023-06-09 14:30:00,102.4,102.42,102.34,102.38,97061.0,98.9488,98.9682,98.8909,98.9295,97061.0
2023-06-09 14:35:00,102.39,102.39,102.32,102.32,67880.0,98.9392,98.9392,98.8715,98.8715,67880.0
2023-06-09 14:40:00,102.31,102.35,102.3,102.33,59311.0,98.8619,98.9005,98.8522,98.8812,59311.0
2023-06-09 14:45:00,102.33,102.38,102.31,102.33,48398.0,98.8812,98.9295,98.8619,98.8812,48398.0
2023-06-09 14:50:00,102.34,102.36,102.31,102.31,33733.0,98.8909,98.9102,98.8619,98.8619,33733.0
2023-06-09 14:55:00,102.31,102.38,102.29,102.37,80717.0,98.8619,98.9295,98.8426,98.9199,80717.0
2023-06-09 15:00:00,102.38,102.49,102.37,102.48,61267.0,98.9295,99.0358,98.9199,99.0261,61267.0
2023-06-09 15:05:00,102.47,102.48,102.34,102.36,137802.0,99.0165,99.0261,98.8909,98.9102,137802.0
2023-06-09 15:10:00,102.35,102.38,102.33,102.38,96365.0,98.9005,98.9295,98.8812,98.9295,96365.0
2023-06-09 15:15:00,102.38,102.45,102.35,102.43,118860.0,98.9295,98.9972,98.9005,98.9778,118860.0
2023-06-09 15:20:00,102.44,102.49,102.42,102.45,100307.0,98.9875,99.0358,98.9682,98.9972,100307.0
2023-06-09 15:25:00,102.44,102.47,102.4,102.46,58683.0,98.9875,99.0165,98.9488,99.0068,58683.0
2023-06-09 15:30:00,102.45,102.49,102.41,102.45,92176.0,98.9972,99.0358,98.9585,98.9972,92176.0
2023-06-09 15:35:00,102.45,102.5,102.35,102.43,174746.0,98.9972,99.0455,98.9005,98.9778,174746.0
2023-06-09 15:40:00,102.43,102.48,102.41,102.45,242045.0,98.9778,99.0261,98.9585,98.9972,242045.0
2023-06-09 15:45:00,102.45,102.48,102.41,102.42,188871.0,98.9972,99.0261,98.9585,98.9682,188871.0
2023-06-09 15:50:00,102.42,102.46,102.37,102.42,360523.0,98.9682,99.0068,98.9199,98.9682,360523.0
2023-06-09 15:55:00,102.41,102.45,102.38,102.42,523925.0,98.9585,98.9972,98.9295,98.9682,523925.0
2023-06-12 09:30:00,102.5,102.63,102.36,102.44,286250.0,99.0455,99.1711,98.9102,98.9875,286250.0
2023-06-12 09:35:00,102.45,102.5,102.12,102.43,251847.0,98.9972,99.0455,98.6783,98.9778,251847.0
2023-06-12 09:40:00,102.44,102.65,102.4,102.42,224686.0,98.9875,99.1904,98.9488,98.9682,224686.0
2023-06-12 09:45:00,102.41,102.49,102.26,102.44,193034.0,98.9585,99.0358,98.8136,98.9875,193034.0
2023-06-12 09:50:00,102.44,102.7,102.43,102.69,137729.0,98.9875,99.2387,98.9778,99.2291,137729.0
2023-06-12 09:55:00,102.7,102.77,102.63,102.72,228921.0,99.2387,99.3064,99.1711,99.2581,228921.0
2023-06-12 10:00:00,102.73,102.74,102.52,102.62,196724.0,99.2677,99.2774,99.0648,99.1614,196724.0
2023-06-12 10:05:00,102.62,102.64,102.53,102.59,191324.0,99.1614,99.1808,99.0745,99.1324,191324.0
2023-06-12 10:10:00,102.59,102.81,102.58,102.81,67994.0,99.1324,99.345,99.1228,99.345,67994.0
2023-06-12 10:15:00,102.8,102.81,102.64,102.73,153404.0,99.3354,99.345,99.1808,99.2677,153404.0
2023-06-12 10:20:00,102.73,102.73,102.4,102.42,570587.0,99.2677,99.2677,98.9488,98.9682,570587.0
2023-06-12 10:25:00,102.43,102.52,102.32,102.49,119431.0,98.9778,99.0648,98.8715,99.0358,119431.0
2023-06-12 10:30:00,102.49,102.5,102.38,102.38,57264.0,99.0358,99.0455,98.9295,98.9295,57264.0
2023-06-12 10:35:00,102.39,102.39,102.27,102.29,78612.0,98.9392,98.9392,98.8232,98.8426,78612.0
2023-06-12 10:40:00,102.29,102.38,102.27,102.34,64657.0,98.8426,98.9295,98.8232,98.8909,64657.0
2023-06-12 10:45:00,102.34,102.4,102.28,102.32,86328.0,98.8909,98.9488,98.8329,98.8715,86328.0
2023-06-12 10:50:00,102.33,102.41,102.31,102.36,58286.0,98.8812,98.9585,98.8619,98.9102,58286.0
2023-06-12 10:55:00,102.36,102.53,102.36,102.48,78007.0,98.9102,99.0745,98.9102,99.0261,78007.0
2023-06-12 11:00:00,102.49,102.56,102.44,102.44,65709.0,99.0358,99.1035,98.9875,98.9875,65709.0
2023-06-12 11:05:00,102.45,102.51,102.45,102.48,66571.0,98.9972,99.0551,98.9972,99.0261,66571.0
2023-06-12 11:10:00,102.49,102.52,102.45,102.49,42661.0,99.0358,99.0648,98.9972,99.0358,42661.0
2023-06-12 11:15:00,102.49,102.57,102.49,102.49,59089.0,99.0358,99.1131,99.0358,99.0358,59089.0
2023-06-12 11:20:00,102.49,102.49,102.42,102.44,50278.0,99.0358,99.0358,98.9682,98.9875,50278.0
2023-06-12 11:25:00,102.45,102.52,102.43,102.51,47430.0,98.9972,99.0648,98.9778,99.0551,47430.0
2023-06-12 11:30:00,102.52,102.58,102.52,102.56,60611.0,99.0648,99.1228,99.0648,99.1035,60611.0
2023-06-12 11:35:00,102.56,102.6,102.5,102.53,41273.0,99.1035,99.1421,99.0455,99.0745,41273.0
2023-06-12 11:40:00,102.53,102.62,102.52,102.6,39628.0,99.0745,99.1614,99.0648,99.1421,39628.0
2023-06-12 11:45:00,102.59,102.61,102.54,102.59,47118.0,99.1324,99.1518,99.0841,99.1324,47118.0
2023-06-12 11:50:00,102.6,102.65,102.59,102.61,27983.0,99.1421,99.1904,99.1324,99.1518,27983.0
2023-06-12 11:55:00,102.6,102.7,102.59,102.7,30727.0,99.1421,99.2387,99.1324,99.2387,30727.0
2023-06-12 12:00:00,102.69,102.75,102.68,102.7,44744.0,99.2291,99.287,99.2194,99.2387,44744.0
2023-06-12 12:05:00,102.7,102.75,102.69,102.73,74064.0,99.2387,99.287,99.2291,99.2677,74064.0
2023-06-12 12:10:00,102.73,102.76,102.7,102.72,52223.0,99.2677,99.2967,99.2387,99.2581,52223.0
2023-06-12 12:15:00,102.72,102.74,102.69,102.71,54383.0,99.2581,99.2774,99.2291,99.2484,54383.0
2023-06-12 12:20:00,102.7,102.71,102.65,102.66,40726.0,99.2387,99.2484,99.1904,99.2001,40726.0
2023-06-12 12:25:00,102.65,102.68,102.63,102.67,34929.0,99.1904,99.2194,99.1711,99.2097,34929.0
2023-06-12 12:30:00,102.67,102.7,102.66,102.69,105099.0,99.2097,99.2387,99.2001,99.2291,105099.0
2023-06-12 12:35:00,102.69,102.84,102.69,102.82,143824.0,99.2291,99.374,99.2291,99.3547,143824.0
2023-06-12 12:40:00,102.82,102.86,102.79,102.84,55109.0,99.3547,99.3933,99.3257,99.374,55109.0
2023-06-12 12:45:00,102.84,102.86,102.79,102.79,32017.0,99.374,99.3933,99.3257,99.3257,32017.0
2023-06-12 12:50:00,102.8,102.81,102.77,102.78,56894.0,99.3354,99.345,99.3064,99.316,56894.0
2023-06-12 12:55:00,102.78,102.86,102.77,102.86,55921.0,99.316,99.3933,99.3064,99.3933,55921.0
2023-06-12 13:00:00,102.85,102.9,102.82,102.83,51934.0,99.3837,99.432,99.3547,99.3644,51934.0
2023-06-12 13:05:00,102.83,102.87,102.81,102.83,49242.0,99.3644,99.403,99.345,99.3644,49242.0
2023-06-12 13:10:00,102.83,102.89,102.82,102.86,55903.0,99.3644,99.4223,99.3547,99.3933,55903.0
2023-06-12 13:15:00,102.86,102.88,102.83,102.88,105026.0,99.3933,99.4127,99.3644,99.4127,105026.0
2023-06-12 13:20:00,102.88,102.92,102.85,102.86,193220.0,99.4127,99.4513,99.3837,99.3933,193220.0
2023-06-12 13:25:00,102.86,102.9,102.85,102.87,79935.0,99.3933,99.432,99.3837,99.403,79935.0
2023-06-12 13:30:00,102.87,102.87,102.76,102.79,52466.0,99.403,99.403,99.2967,99.3257,52466.0
2023-06-12 13:35:00,102.8,102.83,102.77,102.83,31665.0,99.3354,99.3644,99.3064,99.3644,31665.0
2023-06-12 13:40:00,102.82,102.9,102.82,102.9,27737.0,99.3547,99.432,99.3547,99.432,27737.0
2023-06-12 13:45:00,102.9,102.94,102.88,102.91,45428.0,99.432,99.4706,99.4127,99.4417,45428.0
2023-06-12 13:50:00,102.91,102.91,102.87,102.9,38814.0,99.4417,99.4417,99.403,99.432,38814.0
2023-06-12 13:55:00,102.9,102.91,102.88,102.89,33407.0,99.432,99.4417,99.4127,99.4223,33407.0
2023-06-12 14:00:00,102.89,102.92,102.87,102.89,69334.0,99.4223,99.4513,99.403,99.4223,69334.0
2023-06-12 14:05:00,102.89,102.92,102.87,102.92,61197.0,99.4223,99.4513,99.403,99.4513,61197.0
2023-06-12 14:10:00,102.92,102.93,102.85,102.86,36281.0,99.4513,99.461,99.3837,99.3933,36281.0
2023-06-12 14:15:00,102.84,102.89,102.84,102.88,31951.0,99.374,99.4223,99.374,99.4127,31951.0
2023-06-12 14:20:00,102.88,102.89,102.85,102.86,26294.0,99.4127,99.4223,99.3837,99.3933,26294.0
2023-06-12 14:25:00,102.86,102.86,102.78,102.8,75027.0,99.3933,99.3933,99.316,99.3354,75027.0
2023-06-12 14:30:00,102.79,102.86,102.79,102.85,53444.0,99.3257,99.3933,99.3257,99.3837,53444.0
2023-06-12 14:35:00,102.85,102.87,102.78,102.8,60902.0,99.3837,99.403,99.316,99.3354,60902.0
2023-06-12 14:40:00,102.8,102.85,102.8,102.83,60702.0,99.3354,99.3837,99.3354,99.3644,60702.0
2023-06-12 14:45:00,102.84,102.92,102.8,102.91,63805.0,99.374,99.4513,99.3354,99.4417,63805.0
2023-06-12 14:50:00,102.91,102.96,102.88,102.93,43650.0,99.4417,99.49,99.4127,99.461,43650.0
2023-06-12 14:55:00,102.93,102.99,102.89,102.98,40267.0,99.461,99.519,99.4223,99.5093,40267.0
2023-06-12 15:00:00,102.99,103.12,102.98,103.09,68762.0,99.519,99.6446,99.5093,99.6156,68762.0
2023-06-12 15:05:00,103.1,103.1,103.01,103.06,60880.0,99.6253,99.6253,99.5383,99.5866,60880.0
2023-06-12 15:10:00,103.06,103.23,103.06,103.2,176826.0,99.5866,99.7509,99.5866,99.7219,176826.0
2023-06-12 15:15:00,103.21,103.29,103.19,103.19,175175.0,99.7315,99.8088,99.7122,99.7122,175175.0
2023-06-12 15:20:00,103.19,103.19,103.13,103.19,90541.0,99.7122,99.7122,99.6542,99.7122,90541.0
2023-06-12 15:25:00,103.19,103.22,103.17,103.21,233383.0,99.7122,99.7412,99.6929,99.7315,233383.0
2023-06-12 15:30:00,103.2,103.22,103.12,103.18,243910.0,99.7219,99.7412,99.6446,99.7026,243910.0
2023-06-12 15:35:00,103.18,103.2,103.13,103.19,108227.0,99.7026,99.7219,99.6542,99.7122,108227.0
2023-06-12 15:40:00,103.19,103.31,103.18,103.21,246283.0,99.7122,99.8282,99.7026,99.7315,246283.0
2023-06-12 15:45:00,103.2,103.23,103.11,103.14,184990.0,99.7219,99.7509,99.6349,99.6639,184990.0
2023-06-12 15:50:00,103.15,103.21,103.07,103.09,580907.0,99.6736,99.7315,99.5963,99.6156,580907.0
2023-06-12 15:55:00,103.09,103.15,103.04,103.14,538935.0,99.6156,99.6736,99.5673,99.6639,538935.0
2023-06-13 09:30:00,103.32,103.51,103.19,103.51,307627.0,99.8378,100.0214,99.7122,100.0214,307627.0
2023-06-13 09:35:00,103.52,103.71,103.39,103.7,322663.0,100.0311,100.2147,99.9055,100.205,322663.0
2023-06-13 09:40:00,103.68,103.82,103.54,103.78,260083.0,100.1857,100.321,100.0504,100.2823,260083.0
2023-06-13 09:45:00,103.79,103.94,103.69,103.78,255099.0,100.292,100.4369,100.1954,100.2823,255099.0
2023-06-13 09:50:00,103.78,103.81,103.49,103.55,248092.0,100.2823,100.3113,100.0021,100.0601,248092.0
2023-06-13 09:55:00,103.54,103.69,103.49,103.58,154016.0,100.0504,100.1954,100.0021,100.0891,154016.0
2023-06-13 10:00:00,103.59,103.64,103.46,103.56,165540.0,100.0987,100.1471,99.9731,100.0697,165540.0
2023-06-13 10:05:00,103.57,103.68,103.53,103.62,107724.0,100.0794,100.1857,100.0408,100.1277,107724.0
2023-06-13 10:10:00,103.62,103.7,103.47,103.69,251590.0,100.1277,100.205,99.9828,100.1954,251590.0
2023-06-13 10:15:00,103.69,103.71,103.5,103.66,130587.0,100.1954,100.2147,100.0118,100.1664,130587.0
2023-06-13 10:20:00,103.67,103.86,103.62,103.85,201599.0,100.176,100.3596,100.1277,100.35,201599.0
2023-06-13 10:25:00,103.86,104.06,103.82,104.06,166233.0,100.3596,100.5529,100.321,100.5529,166233.0
2023-06-13 10:30:00,104.06,104.08,103.89,103.96,103938.0,100.5529,100.5722,100.3886,100.4563,103938.0
2023-06-13 10:35:00,103.97,104.1,103.96,104.06,96871.0,100.4659,100.5915,100.4563,100.5529,96871.0
2023-06-13 10:40:00,104.07,104.09,104.0,104.06,71488.0,100.5626,100.5819,100.4949,100.5529,71488.0
2023-06-13 10:45:00,104.06,104.13,104.05,104.07,280772.0,100.5529,100.6205,100.5432,100.5626,280772.0
2023-06-13 10:50:00,104.07,104.1,103.94,103.94,153589.0,100.5626,100.5915,100.4369,100.4369,153589.0
2023-06-13 10:55:00,103.94,104.07,103.93,104.01,197439.0,100.4369,100.5626,100.4273,100.5046,197439.0
2023-06-13 11:00:00,104.02,104.08,103.99,104.04,76172.0,100.5142,100.5722,100.4853,100.5336,76172.0
2023-06-13 11:05:00,104.03,104.05,103.98,104.01,67280.0,100.5239,100.5432,100.4756,100.5046,67280.0
2023-06-13 11:10:00,104.02,104.21,104.02,104.18,52346.0,100.5142,100.6978,100.5142,100.6689,52346.0
2023-06-13 11:15:00,104.18,104.25,104.13,104.15,68520.0,100.6689,100.7365,100.6205,100.6399,68520.0
2023-06-13 11:20:00,104.15,104.27,104.13,104.16,118954.0,100.6399,100.7558,100.6205,100.6495,118954.0
2023-06-13 11:25:00,104.16,104.2,104.09,104.1,40947.0,100.6495,100.6882,100.5819,100.5915,40947.0
2023-06-13 11:30:00,104.11,104.17,104.02,104.05,106643.0,100.6012,100.6592,100.5142,100.5432,106643.0
2023-06-13 11:35:00,104.05,104.07,103.89,103.9,90884.0,100.5432,100.5626,100.3886,100.3983,90884.0
2023-06-13 11:40:00,103.9,104.06,103.89,104.02,69839.0,100.3983,100.5529,100.3886,100.5142,69839.0
2023-06-13 11:45:00,104.02,104.03,103.96,104.01,39450.0,100.5142,100.5239,100.4563,100.5046,39450.0
2023-06-13 11:50:00,104.01,104.18,104.0,104.12,55000.0,100.5046,100.6689,100.4949,100.6109,55000.0
2023-06-13 11:55:00,104.12,104.16,104.05,104.09,38821.0,100.6109,100.6495,100.5432,100.5819,38821.0
2023-06-13 12:00:00,104.08,104.08,104.0,104.05,73293.0,100.5722,100.5722,100.4949,100.5432,73293.0
2023-06-13 12:05:00,104.06,104.18,104.05,104.11,61773.0,100.5529,100.6689,100.5432,100.6012,61773.0
2023-06-13 12:10:00,104.12,104.2,104.11,104.15,97458.0,100.6109,100.6882,100.6012,100.6399,97458.0
2023-06-13 12:15:00,104.15,104.24,104.15,104.24,72810.0,100.6399,100.7268,100.6399,100.7268,72810.0
2023-06-13 12:20:00,104.24,104.37,104.22,104.35,73404.0,100.7268,100.8524,100.7075,100.8331,73404.0
2023-06-13 12:25:00,104.35,104.36,104.31,104.35,56067.0,100.8331,100.8428,100.7945,100.8331,56067.0
2023-06-13 12:30:00,104.35,104.4,104.32,104.38,44606.0,100.8331,100.8814,100.8041,100.8621,44606.0
2023-06-13 12:35:00,104.4,104.4,104.34,104.34,38465.0,100.8814,100.8814,100.8235,100.8235,38465.0
2023-06-13 12:40:00,104.36,104.39,104.36,104.38,68642.0,100.8428,100.8718,100.8428,100.8621,68642.0
2023-06-13 12:45:00,104.38,104.38,104.32,104.37,81580.0,100.8621,100.8621,100.8041,100.8524,81580.0
2023-06-13 12:50:00,104.37,104.39,104.34,104.35,85092.0,100.8524,100.8718,100.8235,100.8331,85092.0
2023-06-13 12:55:00,104.35,104.36,104.3,104.34,65988.0,100.8331,100.8428,100.7848,100.8235,65988.0
2023-06-13 13:00:00,104.34,104.35,104.28,104.33,221291.0,100.8235,100.8331,100.7655,100.8138,221291.0
2023-06-13 13:05:00,104.33,104.39,104.24,104.28,72213.0,100.8138,100.8718,100.7268,100.7655,72213.0
2023-06-13 13:10:00,104.27,104.29,104.25,104.27,100303.0,100.7558,100.7751,100.7365,100.7558,100303.0
2023-06-13 13:15:00,104.27,104.32,104.26,104.3,56157.0,100.7558,100.8041,100.7462,100.7848,56157.0
2023-06-13 13:20:00,104.3,104.36,104.3,104.34,49856.0,100.7848,100.8428,100.7848,100.8235,49856.0
2023-06-13 13:25:00,104.34,104.42,104.3,104.38,62302.0,100.8235,100.9008,100.7848,100.8621,62302.0
2023-06-13 13:30:00,104.38,104.4,104.33,104.35,56680.0,100.8621,100.8814,100.8138,100.8331,56680.0
2023-06-13 13:35:00,104.34,104.39,104.32,104.38,53030.0,100.8235,100.8718,100.8041,100.8621,53030.0
2023-06-13 13:40:00,104.37,104.41,104.36,104.4,55814.0,100.8524,100.8911,100.8428,100.8814,55814.0
2023-06-13 13:45:00,104.4,104.42,104.35,104.42,67419.0,100.8814,100.9008,100.8331,100.9008,67419.0
2023-06-13 13:50:00,104.41,104.41,104.32,104.33,95498.0,100.8911,100.8911,100.8041,100.8138,95498.0
2023-06-13 13:55:00,104.33,104.36,104.28,104.36,62704.0,100.8138,100.8428,100.7655,100.8428,62704.0
2023-06-13 14:00:00,104.35,104.41,104.29,104.38,73084.0,100.8331,100.8911,100.7751,100.8621,73084.0
2023-06-13 14:05:00,104.38,104.39,104.31,104.33,52988.0,100.8621,100.8718,100.7945,100.8138,52988.0
2023-06-13 14:10:00,104.32,104.32,104.2,104.26,164913.0,100.8041,100.8041,100.6882,100.7462,164913.0
2023-06-13 14:15:00,104.26,104.3,104.22,104.29,64279.0,100.7462,100.7848,100.7075,100.7751,64279.0
2023-06-13 14:20:00,104.3,104.32,104.28,104.29,43291.0,100.7848,100.8041,100.7655,100.7751,43291.0
2023-06-13 14:25:00,104.29,104.29,104.14,104.19,95942.0,100.7751,100.7751,100.6302,100.6785,95942.0
2023-06-13 14:30:00,104.19,104.2,104.07,104.12,92420.0,100.6785,100.6882,100.5626,100.6109,92420.0
2023-06-13 14:35:00,104.11,104.15,104.04,104.15,107334.0,100.6012,100.6399,100.5336,100.6399,107334.0
2023-06-13 14:40:00,104.15,104.17,104.02,104.11,86491.0,100.6399,100.6592,100.5142,100.6012,86491.0
2023-06-13 14:45:00,104.11,104.19,104.05,104.13,81550.0,100.6012,100.6785,100.5432,100.6205,81550.0
2023-06-13 14:50:00,104.13,104.18,104.12,104.16,88964.0,100.6205,100.6689,100.6109,100.6495,88964.0
2023-06-13 14:55:00,104.16,104.24,104.16,104.2,98827.0,100.6495,100.7268,100.6495,100.6882,98827.0
2023-06-13 15:00:00,104.2,104.33,104.2,104.33,113926.0,100.6882,100.8138,100.6882,100.8138,113926.0
2023-06-13 15:05:00,104.33,104.37,104.31,104.35,102586.0,100.8138,100.8524,100.7945,100.8331,102586.0
2023-06-13 15:10:00,104.35,104.36,104.3,104.36,182429.0,100.8331,100.8428,100.7848,100.8428,182429.0
2023-06-13 15:15:00,104.36,104.36,104.29,104.31,204840.0,100.8428,100.8428,100.7751,100.7945,204840.0
2023-06-13 15:20:00,104.31,104.39,104.28,104.29,256073.0,100.7945,100.8718,100.7655,100.7751,256073.0
2023-06-13 15:25:00,104.29,104.35,104.26,104.32,184785.0,100.7751,100.8331,100.7462,100.8041,184785.0
2023-06-13 15:30:00,104.33,104.35,104.28,104.29,302645.0,100.8138,100.8331,100.7655,100.7751,302645.0
2023-06-13 15:35:00,104.29,104.35,104.25,104.3,355531.0,100.7751,100.8331,100.7365,100.7848,355531.0
2023-06-13 15:40:00,104.3,104.38,104.29,104.3,493784.0,100.7848,100.8621,100.7751,100.7848,493784.0
2023-06-13 15:45:00,104.29,104.33,104.26,104.28,441154.0,100.7751,100.8138,100.7462,100.7655,441154.0
2023-06-13 15:50:00,104.29,104.34,104.19,104.31,1101027.0,100.7751,100.8235,100.6785,100.7945,1101027.0
2023-06-13 15:55:00,104.31,104.34,104.25,104.31,1283117.0,100.7945,100.8235,100.7365,100.7945,1283117.0
2023-06-14 09:30:00,104.62,104.76,104.35,104.7,250051.0,101.094,101.2293,100.8331,101.1713,250051.0
2023-06-14 09:35:00,104.7,104.85,104.6,104.77,217397.0,101.1713,101.3163,101.0747,101.239,217397.0
2023-06-14 09:40:00,104.75,104.76,104.44,104.62,552162.0,101.2196,101.2293,100.9201,101.094,552162.0
2023-06-14 09:45:00,104.63,104.71,104.49,104.52,172748.0,101.1037,101.181,100.9684,100.9974,172748.0
2023-06-14 09:50:00,104.52,104.69,104.51,104.61,134879.0,100.9974,101.1617,100.9877,101.0844,134879.0
2023-06-14 09:55:00,104.61,104.61,104.45,104.52,236895.0,101.0844,101.0844,100.9298,100.9974,236895.0
2023-06-14 10:00:00,104.53,104.56,104.44,104.48,189965.0,101.0071,101.036,100.9201,100.9587,189965.0
2023-06-14 10:05:00,104.48,104.62,104.47,104.57,147892.0,100.9587,101.094,100.9491,101.0457,147892.0
2023-06-14 10:10:00,104.57,104.6,104.49,104.57,125329.0,101.0457,101.0747,100.9684,101.0457,125329.0
2023-06-14 10:15:00,104.57,104.62,104.48,104.48,108266.0,101.0457,101.094,100.9587,100.9587,108266.0
2023-06-14 10:20:00,104.48,104.57,104.4,104.48,282707.0,100.9587,101.0457,100.8814,100.9587,282707.0
2023-06-14 10:25:00,104.49,104.52,104.4,104.45,91011.0,100.9684,100.9974,100.8814,100.9298,91011.0
2023-06-14 10:30:00,104.46,104.5,104.41,104.42,115158.0,100.9394,100.9781,100.8911,100.9008,115158.0
2023-06-14 10:35:00,104.43,104.43,104.33,104.38,174146.0,100.9104,100.9104,100.8138,100.8621,174146.0
2023-06-14 10:40:00,104.38,104.49,104.29,104.3,106580.0,100.8621,100.9684,100.7751,100.7848,106580.0
2023-06-14 10:45:00,104.29,104.49,104.28,104.41,77835.0,100.7751,100.9684,100.7655,100.8911,77835.0
2023-06-14 10:50:00,104.4,104.5,104.38,104.46,85809.0,100.8814,100.9781,100.8621,100.9394,85809.0
2023-06-14 10:55:00,104.46,104.68,104.46,104.67,73684.0,100.9394,101.152,100.9394,101.1423,73684.0
2023-06-14 11:00:00,104.67,104.77,104.66,104.7,124721.0,101.1423,101.239,101.1327,101.1713,124721.0
2023-06-14 11:05:00,104.7,104.7,104.52,104.54,75166.0,101.1713,101.1713,100.9974,101.0167,75166.0
2023-06-14 11:10:00,104.55,104.63,104.52,104.62,60289.0,101.0264,101.1037,100.9974,101.094,60289.0
2023-06-14 11:15:00,104.62,104.73,104.62,104.73,46696.0,101.094,101.2003,101.094,101.2003,46696.0
2023-06-14 11:20:00,104.72,104.82,104.72,104.81,66269.0,101.1907,101.2873,101.1907,101.2776,66269.0
2023-06-14 11:25:00,104.8,104.86,104.73,104.77,161056.0,101.268,101.3259,101.2003,101.239,161056.0
2023-06-14 11:30:00,104.77,104.79,104.73,104.75,40275.0,101.239,101.2583,101.2003,101.2196,40275.0
2023-06-14 11:35:00,104.75,104.82,104.75,104.77,85967.0,101.2196,101.2873,101.2196,101.239,85967.0
2023-06-14 11:40:00,104.77,104.83,104.74,104.78,72751.0,101.239,101.2969,101.21,101.2486,72751.0
2023-06-14 11:45:00,104.78,104.86,104.77,104.85,94774.0,101.2486,101.3259,101.239,101.3163,94774.0
2023-06-14 11:50:00,104.85,104.87,104.79,104.8,75686.0,101.3163,101.3356,101.2583,101.268,75686.0
2023-06-14 11:55:00,104.79,104.79,104.7,104.73,51863.0,101.2583,101.2583,101.1713,101.2003,51863.0
2023-06-14 12:00:00,104.73,104.73,104.6,104.6,42296.0,101.2003,101.2003,101.0747,101.0747,42296.0
2023-06-14 12:05:00,104.61,104.62,104.56,104.6,51731.0,101.0844,101.094,101.036,101.0747,51731.0
2023-06-14 12:10:00,104.6,104.67,104.59,104.64,32567.0,101.0747,101.1423,101.065,101.1133,32567.0
2023-06-14 12:15:00,104.64,104.76,104.62,104.76,60776.0,101.1133,101.2293,101.094,101.2293,60776.0
2023-06-14 12:20:00,104.75,104.78,104.71,104.72,30309.0,101.2196,101.2486,101.181,101.1907,30309.0
2023-06-14 12:25:00,104.73,104.77,104.72,104.74,31477.0,101.2003,101.239,101.1907,101.21,31477.0
2023-06-14 12:30:00,104.74,104.75,104.68,104.69,30170.0,101.21,101.2196,101.152,101.1617,30170.0
2023-06-14 12:35:00,104.69,104.75,104.68,104.75,52677.0,101.1617,101.2196,101.152,101.2196,52677.0
2023-06-14 12:40:00,104.75,104.77,104.7,104.73,205988.0,101.2196,101.239,101.1713,101.2003,205988.0
2023-06-14 12:45:00,104.72,104.8,104.72,104.79,147203.0,101.1907,101.268,101.1907,101.2583,147203.0
2023-06-14 12:50:00,104.78,104.79,104.74,104.77,32690.0,101.2486,101.2583,101.21,101.239,32690.0
2023-06-14 12:55:00,104.76,104.78,104.73,104.77,39611.0,101.2293,101.2486,101.2003,101.239,39611.0
2023-06-14 13:00:00,104.77,104.78,104.71,104.72,37731.0,101.239,101.2486,101.181,101.1907,37731.0
2023-06-14 13:05:00,104.72,104.74,104.67,104.7,31549.0,101.1907,101.21,101.1423,101.1713,31549.0
2023-06-14 13:10:00,104.71,104.71,104.67,104.68,239672.0,101.181,101.181,101.1423,101.152,239672.0
2023-06-14 13:15:00,104.67,104.68,104.63,104.64,64999.0,101.1423,101.152,101.1037,101.1133,64999.0
2023-06-14 13:20:00,104.63,104.65,104.57,104.62,108780.0,101.1037,101.123,101.0457,101.094,108780.0
2023-06-14 13:25:00,104.62,104.62,104.57,104.59,59240.0,101.094,101.094,101.0457,101.065,59240.0
2023-06-14 13:30:00,104.58,104.59,104.53,104.57,150211.0,101.0554,101.065,101.0071,101.0457,150211.0
2023-06-14 13:35:00,104.57,104.57,104.5,104.56,44989.0,101.0457,101.0457,100.9781,101.036,44989.0
2023-06-14 13:40:00,104.56,104.59,104.51,104.51,31885.0,101.036,101.065,100.9877,100.9877,31885.0
2023-06-14 13:45:00,104.51,104.54,104.47,104.54,56233.0,100.9877,101.0167,100.9491,101.0167,56233.0
2023-06-14 13:50:00,104.53,104.59,104.5,104.57,175023.0,101.0071,101.065,100.9781,101.0457,175023.0
2023-06-14 13:55:00,104.57,104.62,104.53,104.53,117173.0,101.0457,101.094,101.0071,101.0071,117173.0
2023-06-14 14:00:00,104.52,104.53,103.95,104.12,497738.0,100.9974,101.0071,100.4466,100.6109,497738.0
2023-06-14 14:05:00,104.11,104.14,103.74,103.93,195706.0,100.6012,100.6302,100.2437,100.4273,195706.0
2023-06-14 14:10:00,103.93,104.05,103.79,103.99,308497.0,100.4273,100.5432,100.292,100.4853,308497.0
2023-06-14 14:15:00,103.98,103.99,103.73,103.83,126039.0,100.4756,100.4853,100.234,100.3306,126039.0
2023-06-14 14:20:00,103.82,103.93,103.7,103.72,109748.0,100.321,100.4273,100.205,100.2244,109748.0
2023-06-14 14:25:00,103.71,103.76,103.59,103.75,129231.0,100.2147,100.263,100.0987,100.2533,129231.0
2023-06-14 14:30:00,103.74,103.89,103.64,103.66,244277.0,100.2437,100.3886,100.1471,100.1664,244277.0
2023-06-14 14:35:00,103.66,103.96,103.64,103.8,307320.0,100.1664,100.4563,100.1471,100.3017,307320.0
2023-06-14 14:40:00,103.8,104.15,103.78,104.11,250258.0,100.3017,100.6399,100.2823,100.6012,250258.0
2023-06-14 14:45:00,104.11,104.16,103.95,104.14,258035.0,100.6012,100.6495,100.4466,100.6302,258035.0
2023-06-14 14:50:00,104.16,104.22,103.98,104.13,258876.0,100.6495,100.7075,100.4756,100.6205,258876.0
2023-06-14 14:55:00,104.13,104.28,104.1,104.14,276114.0,100.6205,100.7655,100.5915,100.6302,276114.0
2023-06-14 15:00:00,104.15,104.3,104.13,104.27,195224.0,100.6399,100.7848,100.6205,100.7558,195224.0
2023-06-14 15:05:00,104.27,104.55,104.26,104.5,351431.0,100.7558,101.0264,100.7462,100.9781,351431.0
2023-06-14 15:10:00,104.51,104.54,104.17,104.18,265978.0,100.9877,101.0167,100.6592,100.6689,265978.0
2023-06-14 15:15:00,104.17,104.18,103.95,104.08,304242.0,100.6592,100.6689,100.4466,100.5722,304242.0
2023-06-14 15:20:00,104.07,104.33,104.03,104.23,135382.0,100.5626,100.8138,100.5239,100.7172,135382.0
2023-06-14 15:25:00,104.23,104.33,104.13,104.15,141705.0,100.7172,100.8138,100.6205,100.6399,141705.0
2023-06-14 15:30:00,104.15,104.19,104.02,104.15,192906.0,100.6399,100.6785,100.5142,100.6399,192906.0
2023-06-14 15:35:00,104.15,104.19,104.09,104.15,162560.0,100.6399,100.6785,100.5819,100.6399,162560.0
2023-06-14 15:40:00,104.14,104.16,103.95,103.95,129921.0,100.6302,100.6495,100.4466,100.4466,129921.0
2023-06-14 15:45:00,103.95,103.98,103.77,103.78,335587.0,100.4466,100.4756,100.2727,100.2823,335587.0
2023-06-14 15:50:00,103.77,103.91,103.63,103.86,558663.0,100.2727,100.408,100.1374,100.3596,558663.0
2023-06-14 15:55:00,103.86,104.03,103.85,104.03,749951.0,100.3596,100.5239,100.35,100.5239,749951.0
2023-06-15 09:30:00,103.96,104.31,103.95,104.13,364464.0,100.4563,100.7945,100.4466,100.6205,364464.0
2023-06-15 09:35:00,104.12,104.39,104.03,104.39,312825.0,100.6109,100.8718,100.5239,100.8718,312825.0
2023-06-15 09:40:00,104.38,104.47,104.21,104.26,245226.0,100.8621,100.9491,100.6978,100.7462,245226.0
2023-06-15 09:45:00,104.26,104.46,104.26,104.46,271490.0,100.7462,100.9394,100.7462,100.9394,271490.0
2023-06-15 09:50:00,104.47,104.58,104.44,104.5,245503.0,100.9491,101.0554,100.9201,100.9781,245503.0
2023-06-15 09:55:00,104.5,104.59,104.44,104.59,236221.0,100.9781,101.065,100.9201,101.065,236221.0
2023-06-15 10:00:00,104.59,104.74,104.54,104.62,147762.0,101.065,101.21,101.0167,101.094,147762.0
2023-06-15 10:05:00,104.63,104.73,104.52,104.62,241684.0,101.1037,101.2003,100.9974,101.094,241684.0
2023-06-15 10:10:00,104.62,104.73,104.61,104.67,107847.0,101.094,101.2003,101.0844,101.1423,107847.0
2023-06-15 10:15:00,104.66,104.67,104.49,104.55,138011.0,101.1327,101.1423,100.9684,101.0264,138011.0
2023-06-15 10:20:00,104.55,104.61,104.49,104.53,183246.0,101.0264,101.0844,100.9684,101.0071,183246.0
2023-06-15 10:25:00,104.53,104.64,104.53,104.62,107215.0,101.0071,101.1133,101.0071,101.094,107215.0
2023-06-15 10:30:00,104.63,104.66,104.52,104.59,148818.0,101.1037,101.1327,100.9974,101.065,148818.0
2023-06-15 10:35:00,104.58,104.59,104.36,104.41,86530.0,101.0554,101.065,100.8428,100.8911,86530.0
2023-06-15 10:40:00,104.4,104.55,104.38,104.51,91106.0,100.8814,101.0264,100.8621,100.9877,91106.0
2023-06-15 10:45:00,104.51,104.66,104.49,104.6,130683.0,100.9877,101.1327,100.9684,101.0747,130683.0
2023-06-15 10:50:00,104.61,104.61,104.46,104.49,150029.0,101.0844,101.0844,100.9394,100.9684,150029.0
2023-06-15 10:55:00,104.48,104.6,104.44,104.58,143840.0,100.9587,101.0747,100.9201,101.0554,143840.0
2023-06-15 11:00:00,104.59,104.64,104.53,104.61,67924.0,101.065,101.1133,101.0071,101.0844,67924.0
2023-06-15 11:05:00,104.6,104.68,104.57,104.68,156231.0,101.0747,101.152,101.0457,101.152,156231.0
2023-06-15 11:10:00,104.69,104.8,104.64,104.75,162419.0,101.1617,101.268,101.1133,101.2196,162419.0
2023-06-15 11:15:00,104.75,104.91,104.74,104.84,90254.0,101.2196,101.3743,101.21,101.3066,90254.0
2023-06-15 11:20:00,104.85,104.95,104.84,104.92,84115.0,101.3163,101.4129,101.3066,101.3839,84115.0
2023-06-15 11:25:00,104.91,105.08,104.88,105.08,344589.0,101.3743,101.5385,101.3453,101.5385,344589.0
2023-06-15 11:30:00,105.07,105.08,104.92,104.96,174604.0,101.5289,101.5385,101.3839,101.4226,174604.0
2023-06-15 11:35:00,104.95,105.02,104.94,105.01,85309.0,101.4129,101.4805,101.4032,101.4709,85309.0
2023-06-15 11:40:00,105.02,105.03,104.88,104.91,99867.0,101.4805,101.4902,101.3453,101.3743,99867.0
2023-06-15 11:45:00,104.9,104.96,104.76,104.82,182010.0,101.3646,101.4226,101.2293,101.2873,182010.0
2023-06-15 11:50:00,104.81,104.95,104.78,104.95,87190.0,101.2776,101.4129,101.2486,101.4129,87190.0
2023-06-15 11:55:00,104.94,105.0,104.92,104.98,65379.0,101.4032,101.4612,101.3839,101.4419,65379.0
2023-06-15 12:00:00,104.98,105.0,104.94,104.97,35783.0,101.4419,101.4612,101.4032,101.4322,35783.0
2023-06-15 12:05:00,104.98,104.99,104.9,104.98,78664.0,101.4419,101.4516,101.3646,101.4419,78664.0
2023-06-15 12:10:00,104.98,104.98,104.93,104.95,74921.0,101.4419,101.4419,101.3936,101.4129,74921.0
2023-06-15 12:15:00,104.95,105.0,104.94,105.0,55344.0,101.4129,101.4612,101.4032,101.4612,55344.0
2023-06-15 12:20:00,104.99,105.1,104.98,105.1,59255.0,101.4516,101.5578,101.4419,101.5578,59255.0
2023-06-15 12:25:00,105.09,105.15,105.08,105.15,47555.0,101.5482,101.6062,101.5385,101.6062,47555.0
2023-06-15 12:30:00,105.15,105.19,105.1,105.14,90639.0,101.6062,101.6448,101.5578,101.5965,90639.0
2023-06-15 12:35:00,105.14,105.23,105.12,105.19,98324.0,101.5965,101.6835,101.5772,101.6448,98324.0
2023-06-15 12:40:00,105.2,105.27,105.18,105.23,102982.0,101.6545,101.7221,101.6352,101.6835,102982.0
2023-06-15 12:45:00,105.23,105.24,105.18,105.24,50942.0,101.6835,101.6931,101.6352,101.6931,50942.0
2023-06-15 12:50:00,105.25,105.27,105.22,105.22,46721.0,101.7028,101.7221,101.6738,101.6738,46721.0
2023-06-15 12:55:00,105.22,105.24,105.18,105.23,70474.0,101.6738,101.6931,101.6352,101.6835,70474.0
2023-06-15 13:00:00,105.22,105.24,105.14,105.15,70227.0,101.6738,101.6931,101.5965,101.6062,70227.0
2023-06-15 13:05:00,105.15,105.15,105.04,105.07,57684.0,101.6062,101.6062,101.4999,101.5289,57684.0
2023-06-15 13:10:00,105.08,105.15,105.06,105.09,44562.0,101.5385,101.6062,101.5192,101.5482,44562.0
2023-06-15 13:15:00,105.09,105.14,105.07,105.12,37230.0,101.5482,101.5965,101.5289,101.5772,37230.0
2023-06-15 13:20:00,105.12,105.17,105.12,105.16,39437.0,101.5772,101.6255,101.5772,101.6158,39437.0
2023-06-15 13:25:00,105.16,105.21,105.12,105.2,45829.0,101.6158,101.6641,101.5772,101.6545,45829.0
2023-06-15 13:30:00,105.21,105.27,105.2,105.26,245395.0,101.6641,101.7221,101.6545,101.7125,245395.0
2023-06-15 13:35:00,105.26,105.27,105.19,105.23,68495.0,101.7125,101.7221,101.6448,101.6835,68495.0
2023-06-15 13:40:00,105.24,105.28,105.21,105.26,67319.0,101.6931,101.7318,101.6641,101.7125,67319.0
2023-06-15 13:45:00,105.26,105.34,105.25,105.33,123121.0,101.7125,101.7898,101.7028,101.7801,123121.0
2023-06-15 13:50:00,105.34,105.36,105.31,105.36,101314.0,101.7898,101.8091,101.7608,101.8091,101314.0
2023-06-15 13:55:00,105.35,105.43,105.35,105.41,164780.0,101.7994,101.8767,101.7994,101.8574,164780.0
2023-06-15 14:00:00,105.41,105.47,105.35,105.36,111232.0,101.8574,101.9154,101.7994,101.8091,111232.0
2023-06-15 14:05:00,105.36,105.37,105.23,105.26,103455.0,101.8091,101.8187,101.6835,101.7125,103455.0
2023-06-15 14:10:00,105.26,105.31,105.24,105.27,60868.0,101.7125,101.7608,101.6931,101.7221,60868.0
2023-06-15 14:15:00,105.27,105.31,105.25,105.27,73070.0,101.7221,101.7608,101.7028,101.7221,73070.0
2023-06-15 14:20:00,105.28,105.34,105.24,105.34,61726.0,101.7318,101.7898,101.6931,101.7898,61726.0
2023-06-15 14:25:00,105.34,105.37,105.29,105.34,132374.0,101.7898,101.8187,101.7414,101.7898,132374.0
2023-06-15 14:30:00,105.35,105.46,105.34,105.45,66269.0,101.7994,101.9057,101.7898,101.8961,66269.0
2023-06-15 14:35:00,105.45,105.58,105.45,105.55,74008.0,101.8961,102.0217,101.8961,101.9927,74008.0
2023-06-15 14:40:00,105.56,105.61,105.53,105.61,82790.0,102.0023,102.0507,101.9734,102.0507,82790.0
2023-06-15 14:45:00,105.61,105.62,105.55,105.59,122011.0,102.0507,102.0603,101.9927,102.0313,122011.0
2023-06-15 14:50:00,105.59,105.74,105.57,105.73,190588.0,102.0313,102.1763,102.012,102.1666,190588.0
2023-06-15 14:55:00,105.74,105.83,105.7,105.77,118079.0,102.1763,102.2632,102.1376,102.2053,118079.0
2023-06-15 15:00:00,105.78,105.83,105.64,105.67,90719.0,102.2149,102.2632,102.0796,102.1086,90719.0
2023-06-15 15:05:00,105.68,105.71,105.61,105.69,109225.0,102.1183,102.1473,102.0507,102.128,109225.0
2023-06-15 15:10:00,105.68,105.72,105.6,105.72,204079.0,102.1183,102.157,102.041,102.157,204079.0
2023-06-15 15:15:00,105.72,105.77,105.59,105.61,110495.0,102.157,102.2053,102.0313,102.0507,110495.0
2023-06-15 15:20:00,105.61,105.65,105.54,105.58,127503.0,102.0507,102.0893,101.983,102.0217,127503.0
2023-06-15 15:25:00,105.58,105.64,105.52,105.64,160185.0,102.0217,102.0796,101.9637,102.0796,160185.0
2023-06-15 15:30:00,105.65,105.69,105.58,105.59,162510.0,102.0893,102.128,102.0217,102.0313,162510.0
2023-06-15 15:35:00,105.6,105.6,105.5,105.52,206317.0,102.041,102.041,101.9444,101.9637,206317.0
2023-06-15 15:40:00,105.52,105.65,105.51,105.61,373835.0,101.9637,102.0893,101.954,102.0507,373835.0
2023-06-15 15:45:00,105.62,105.69,105.58,105.68,234445.0,102.0603,102.128,102.0217,102.1183,234445.0
2023-06-15 15:50:00,105.68,105.77,105.62,105.63,536350.0,102.1183,102.2053,102.0603,102.07,536350.0
2023-06-15 15:55:00,105.63,105.63,105.48,105.62,607062.0,102.07,102.07,101.925,102.0603,607062.0
2023-06-16 09:30:00,105.98,106.49,105.94,106.49,561616.0,102.4082,102.901,102.3695,102.901,561616.0
2023-06-16 09:35:00,106.48,106.6,105.89,106.11,444007.0,102.8913,103.0073,102.3212,102.5338,444007.0
2023-06-16 09:40:00,106.12,106.27,105.91,106.11,331596.0,102.5435,102.6884,102.3405,102.5338,331596.0
2023-06-16 09:45:00,106.11,106.12,105.87,105.99,368228.0,102.5338,102.5435,102.3019,102.4179,368228.0
2023-06-16 09:50:00,105.99,106.11,105.94,106.0,219444.0,102.4179,102.5338,102.3695,102.4275,219444.0
2023-06-16 09:55:00,106.0,106.06,105.76,105.81,179907.0,102.4275,102.4855,102.1956,102.2439,179907.0
2023-06-16 10:00:00,105.82,106.09,105.82,106.07,209872.0,102.2536,102.5145,102.2536,102.4952,209872.0
2023-06-16 10:05:00,106.09,106.17,106.02,106.17,119092.0,102.5145,102.5918,102.4468,102.5918,119092.0
2023-06-16 10:10:00,106.18,106.27,105.85,105.89,155427.0,102.6014,102.6884,102.2826,102.3212,155427.0
2023-06-16 10:15:00,105.87,106.03,105.84,105.88,160661.0,102.3019,102.4565,102.2729,102.3116,160661.0
2023-06-16 10:20:00,105.88,106.06,105.83,105.97,434125.0,102.3116,102.4855,102.2632,102.3985,434125.0
2023-06-16 10:25:00,105.98,106.12,105.95,106.12,66939.0,102.4082,102.5435,102.3792,102.5435,66939.0
2023-06-16 10:30:00,106.13,106.16,106.06,106.14,128545.0,102.5531,102.5821,102.4855,102.5628,128545.0
2023-06-16 10:35:00,106.13,106.13,105.86,105.92,90167.0,102.5531,102.5531,102.2922,102.3502,90167.0
2023-06-16 10:40:00,105.93,105.93,105.73,105.78,58951.0,102.3599,102.3599,102.1666,102.2149,58951.0
2023-06-16 10:45:00,105.79,105.89,105.77,105.8,92509.0,102.2246,102.3212,102.2053,102.2343,92509.0
2023-06-16 10:50:00,105.79,105.94,105.76,105.94,44179.0,102.2246,102.3695,102.1956,102.3695,44179.0
2023-06-16 10:55:00,105.93,105.96,105.86,105.89,53316.0,102.3599,102.3889,102.2922,102.3212,53316.0
2023-06-16 11:00:00,105.87,105.87,105.7,105.71,88054.0,102.3019,102.3019,102.1376,102.1473,88054.0
2023-06-16 11:05:00,105.72,105.76,105.61,105.73,59021.0,102.157,102.1956,102.0507,102.1666,59021.0
2023-06-16 11:10:00,105.73,105.82,105.71,105.8,73135.0,102.1666,102.2536,102.1473,102.2343,73135.0
2023-06-16 11:15:00,105.81,105.81,105.62,105.66,71155.0,102.2439,102.2439,102.0603,102.099,71155.0
2023-06-16 11:20:00,105.65,105.68,105.55,105.62,66095.0,102.0893,102.1183,101.9927,102.0603,66095.0
2023-06-16 11:25:00,105.62,105.66,105.49,105.62,66635.0,102.0603,102.099,101.9347,102.0603,66635.0
2023-06-16 11:30:00,105.62,105.68,105.57,105.62,66671.0,102.0603,102.1183,102.012,102.0603,66671.0
2023-06-16 11:35:00,105.61,105.61,105.41,105.43,121795.0,102.0507,102.0507,101.8574,101.8767,121795.0
2023-06-16 11:40:00,105.43,105.55,105.41,105.51,392553.0,101.8767,101.9927,101.8574,101.954,392553.0
2023-06-16 11:45:00,105.52,105.52,105.3,105.38,200067.0,101.9637,101.9637,101.7511,101.8284,200067.0
2023-06-16 11:50:00,105.37,105.42,105.28,105.4,178009.0,101.8187,101.8671,101.7318,101.8477,178009.0
2023-06-16 11:55:00,105.4,105.52,105.4,105.51,80307.0,101.8477,101.9637,101.8477,101.954,80307.0
2023-06-16 12:00:00,105.52,105.59,105.51,105.58,50658.0,101.9637,102.0313,101.954,102.0217,50658.0
2023-06-16 12:05:00,105.58,105.59,105.49,105.53,95156.0,102.0217,102.0313,101.9347,101.9734,95156.0
2023-06-16 12:10:00,105.53,105.58,105.51,105.53,72692.0,101.9734,102.0217,101.954,101.9734,72692.0
2023-06-16 12:15:00,105.53,105.66,105.52,105.65,61774.0,101.9734,102.099,101.9637,102.0893,61774.0
2023-06-16 12:20:00,105.65,105.72,105.63,105.71,92612.0,102.0893,102.157,102.07,102.1473,92612.0
2023-06-16 12:25:00,105.71,105.76,105.68,105.76,92695.0,102.1473,102.1956,102.1183,102.1956,92695.0
2023-06-16 12:30:00,105.76,105.82,105.76,105.81,50620.0,102.1956,102.2536,102.1956,102.2439,50620.0
2023-06-16 12:35:00,105.82,105.83,105.76,105.77,50674.0,102.2536,102.2632,102.1956,102.2053,50674.0
2023-06-16 12:40:00,105.77,105.81,105.75,105.75,52146.0,102.2053,102.2439,102.1859,102.1859,52146.0
2023-06-16 12:45:00,105.74,105.8,105.72,105.78,60815.0,102.1763,102.2343,102.157,102.2149,60815.0
2023-06-16 12:50:00,105.78,105.89,105.78,105.87,59724.0,102.2149,102.3212,102.2149,102.3019,59724.0
2023-06-16 12:55:00,105.88,105.91,105.85,105.86,44894.0,102.3116,102.3405,102.2826,102.2922,44894.0
2023-06-16 13:00:00,105.87,105.9,105.85,105.87,51796.0,102.3019,102.3309,102.2826,102.3019,51796.0
2023-06-16 13:05:00,105.87,105.91,105.81,105.82,49727.0,102.3019,102.3405,102.2439,102.2536,49727.0
2023-06-16 13:10:00,105.82,105.82,105.74,105.77,130798.0,102.2536,102.2536,102.1763,102.2053,130798.0
2023-06-16 13:15:00,105.78,105.86,105.78,105.82,53832.0,102.2149,102.2922,102.2149,102.2536,53832.0
2023-06-16 13:20:00,105.82,105.83,105.77,105.81,45071.0,102.2536,102.2632,102.2053,102.2439,45071.0
2023-06-16 13:25:00,105.8,105.82,105.69,105.72,174766.0,102.2343,102.2536,102.128,102.157,174766.0
2023-06-16 13:30:00,105.72,105.74,105.65,105.67,84538.0,102.157,102.1763,102.0893,102.1086,84538.0
2023-06-16 13:35:00,105.68,105.69,105.56,105.61,111463.0,102.1183,102.128,102.0023,102.0507,111463.0
2023-06-16 13:40:00,105.61,105.63,105.56,105.62,65723.0,102.0507,102.07,102.0023,102.0603,65723.0
2023-06-16 13:45:00,105.62,105.68,105.62,105.65,75566.0,102.0603,102.1183,102.0603,102.0893,75566.0
2023-06-16 13:50:00,105.64,105.69,105.63,105.69,56547.0,102.0796,102.128,102.07,102.128,56547.0
2023-06-16 13:55:00,105.68,105.7,105.64,105.69,53372.0,102.1183,102.1376,102.0796,102.128,53372.0
2023-06-16 14:00:00,105.69,105.72,105.63,105.64,99766.0,102.128,102.157,102.07,102.0796,99766.0
2023-06-16 14:05:00,105.65,105.68,105.64,105.65,60053.0,102.0893,102.1183,102.0796,102.0893,60053.0
2023-06-16 14:10:00,105.64,105.68,105.57,105.58,85023.0,102.0796,102.1183,102.012,102.0217,85023.0
2023-06-16 14:15:00,105.58,105.64,105.57,105.63,51162.0,102.0217,102.0796,102.012,102.07,51162.0
2023-06-16 14:20:00,105.64,105.66,105.61,105.64,63375.0,102.0796,102.099,102.0507,102.0796,63375.0
2023-06-16 14:25:00,105.64,105.68,105.61,105.68,70959.0,102.0796,102.1183,102.0507,102.1183,70959.0
2023-06-16 14:30:00,105.67,105.68,105.56,105.59,221032.0,102.1086,102.1183,102.0023,102.0313,221032.0
2023-06-16 14:35:00,105.58,105.61,105.54,105.59,53923.0,102.0217,102.0507,101.983,102.0313,53923.0
2023-06-16 14:40:00,105.6,105.63,105.57,105.59,74023.0,102.041,102.07,102.012,102.0313,74023.0
2023-06-16 14:45:00,105.58,105.6,105.55,105.58,73795.0,102.0217,102.041,101.9927,102.0217,73795.0
2023-06-16 14:50:00,105.58,105.62,105.54,105.57,70393.0,102.0217,102.0603,101.983,102.012,70393.0
2023-06-16 14:55:00,105.58,105.59,105.51,105.56,107433.0,102.0217,102.0313,101.954,102.0023,107433.0
2023-06-16 15:00:00,105.56,105.62,105.46,105.6,107894.0,102.0023,102.0603,101.9057,102.041,107894.0
2023-06-16 15:05:00,105.6,105.62,105.48,105.52,50683.0,102.041,102.0603,101.925,101.9637,50683.0
2023-06-16 15:10:00,105.51,105.52,105.41,105.42,97280.0,101.954,101.9637,101.8574,101.8671,97280.0
2023-06-16 15:15:00,105.41,105.44,105.34,105.4,271415.0,101.8574,101.8864,101.7898,101.8477,271415.0
2023-06-16 15:20:00,105.4,105.48,105.4,105.44,165905.0,101.8477,101.925,101.8477,101.8864,165905.0
2023-06-16 15:25:00,105.44,105.44,105.34,105.39,110570.0,101.8864,101.8864,101.7898,101.8381,110570.0
2023-06-16 15:30:00,105.4,105.51,105.38,105.49,128880.0,101.8477,101.954,101.8284,101.9347,128880.0
2023-06-16 15:35:00,105.48,105.56,105.47,105.53,110415.0,101.925,102.0023,101.9154,101.9734,110415.0
2023-06-16 15:40:00,105.53,105.55,105.39,105.41,170133.0,101.9734,101.9927,101.8381,101.8574,170133.0
2023-06-16 15:45:00,105.41,105.53,105.39,105.48,200956.0,101.8574,101.9734,101.8381,101.925,200956.0
2023-06-16 15:50:00,105.49,105.52,105.39,105.41,605660.0,101.9347,101.9637,101.8381,101.8574,605660.0
2023-06-16 15:55:00,105.41,105.5,105.38,105.44,1581041.0,101.8574,101.9444,101.8284,101.8864,1581041.0
2023-06-20 09:30:00,104.36,104.66,104.36,104.61,319759.0,101.2489,101.5399,101.2489,101.4914,319759.0
2023-06-20 09:35:00,104.6,104.61,104.32,104.32,291436.0,101.4817,101.4914,101.2101,101.2101,291436.0
2023-06-20 09:40:00,104.31,104.56,104.08,104.52,344046.0,101.2004,101.4429,100.9772,101.4041,344046.0
2023-06-20 09:45:00,104.53,104.54,104.25,104.34,187514.0,101.4138,101.4235,101.1422,101.2295,187514.0
2023-06-20 09:50:00,104.35,104.63,104.31,104.57,142017.0,101.2392,101.5108,101.2004,101.4526,142017.0
2023-06-20 09:55:00,104.58,104.62,104.47,104.61,179931.0,101.4623,101.5011,101.3556,101.4914,179931.0
2023-06-20 10:00:00,104.61,104.61,104.34,104.41,221746.0,101.4914,101.4914,101.2295,101.2974,221746.0
2023-06-20 10:05:00,104.41,104.51,104.37,104.4,116979.0,101.2974,101.3944,101.2586,101.2877,116979.0
2023-06-20 10:10:00,104.4,104.47,104.32,104.32,132485.0,101.2877,101.3556,101.2101,101.2101,132485.0
2023-06-20 10:15:00,104.33,104.33,104.04,104.06,103641.0,101.2198,101.2198,100.9384,100.9578,103641.0
2023-06-20 10:20:00,104.05,104.1,103.88,103.98,182347.0,100.9481,100.9966,100.7832,100.8802,182347.0
2023-06-20 10:25:00,103.98,104.0,103.84,103.92,111749.0,100.8802,100.8996,100.7444,100.822,111749.0
2023-06-20 10:30:00,103.92,104.03,103.86,103.96,104730.0,100.822,100.9287,100.7638,100.8608,104730.0
2023-06-20 10:35:00,103.95,104.03,103.9,103.94,58240.0,100.8511,100.9287,100.8026,100.8414,58240.0
2023-06-20 10:40:00,103.94,104.02,103.92,104.01,60050.0,100.8414,100.919,100.822,100.9093,60050.0
2023-06-20 10:45:00,104.01,104.09,104.0,104.08,50945.0,100.9093,100.9869,100.8996,100.9772,50945.0
2023-06-20 10:50:00,104.08,104.08,103.97,104.0,63989.0,100.9772,100.9772,100.8705,100.8996,63989.0
2023-06-20 10:55:00,104.0,104.1,103.98,104.1,59272.0,100.8996,100.9966,100.8802,100.9966,59272.0
2023-06-20 11:00:00,104.11,104.2,104.07,104.09,91516.0,101.0063,101.0936,100.9675,100.9869,91516.0
2023-06-20 11:05:00,104.1,104.12,104.02,104.03,67345.0,100.9966,101.016,100.919,100.9287,67345.0
2023-06-20 11:10:00,104.02,104.04,103.98,104.02,41122.0,100.919,100.9384,100.8802,100.919,41122.0
2023-06-20 11:15:00,104.02,104.04,103.96,103.98,64480.0,100.919,100.9384,100.8608,100.8802,64480.0
2023-06-20 11:20:00,103.98,104.04,103.97,104.01,47358.0,100.8802,100.9384,100.8705,100.9093,47358.0
2023-06-20 11:25:00,104.01,104.1,104.0,104.01,40748.0,100.9093,100.9966,100.8996,100.9093,40748.0
2023-06-20 11:30:00,104.01,104.07,103.99,104.01,42282.0,100.9093,100.9675,100.8899,100.9093,42282.0
2023-06-20 11:35:00,104.01,104.1,104.01,104.09,35814.0,100.9093,100.9966,100.9093,100.9869,35814.0
2023-06-20 11:40:00,104.1,104.11,104.01,104.02,52670.0,100.9966,101.0063,100.9093,100.919,52670.0
2023-06-20 11:45:00,104.02,104.16,104.01,104.15,57576.0,100.919,101.0548,100.9093,101.0451,57576.0
2023-06-20 11:50:00,104.15,104.2,104.1,104.2,119755.0,101.0451,101.0936,100.9966,101.0936,119755.0
2023-06-20 11:55:00,104.2,104.28,104.19,104.19,61592.0,101.0936,101.1713,101.0839,101.0839,61592.0
2023-06-20 12:00:00,104.19,104.19,104.12,104.15,29515.0,101.0839,101.0839,101.016,101.0451,29515.0
2023-06-20 12:05:00,104.15,104.17,104.02,104.03,98520.0,101.0451,101.0645,100.919,100.9287,98520.0
2023-06-20 12:10:00,104.04,104.09,104.01,104.06,105500.0,100.9384,100.9869,100.9093,100.9578,105500.0
2023-06-20 12:15:00,104.05,104.08,104.0,104.02,61291.0,100.9481,100.9772,100.8996,100.919,61291.0
2023-06-20 12:20:00,104.02,104.14,104.02,104.13,55161.0,100.919,101.0354,100.919,101.0257,55161.0
2023-06-20 12:25:00,104.12,104.23,104.12,104.14,36454.0,101.016,101.1227,101.016,101.0354,36454.0
2023-06-20 12:30:00,104.15,104.18,104.1,104.18,35176.0,101.0451,101.0742,100.9966,101.0742,35176.0
2023-06-20 12:35:00,104.19,104.36,104.19,104.28,86194.0,101.0839,101.2489,101.0839,101.1713,86194.0
2023-06-20 12:40:00,104.29,104.37,104.29,104.32,50219.0,101.181,101.2586,101.181,101.2101,50219.0
2023-06-20 12:45:00,104.32,104.37,104.3,104.34,58970.0,101.2101,101.2586,101.1907,101.2295,58970.0
2023-06-20 12:50:00,104.34,104.36,104.28,104.32,23855.0,101.2295,101.2489,101.1713,101.2101,23855.0
2023-06-20 12:55:00,104.32,104.4,104.31,104.4,38225.0,101.2101,101.2877,101.2004,101.2877,38225.0
2023-06-20 13:00:00,104.41,104.44,104.39,104.42,121456.0,101.2974,101.3265,101.278,101.3071,121456.0
2023-06-20 13:05:00,104.42,104.43,104.25,104.28,143531.0,101.3071,101.3168,101.1422,101.1713,143531.0
2023-06-20 13:10:00,104.27,104.32,104.24,104.29,37524.0,101.1616,101.2101,101.1325,101.181,37524.0
2023-06-20 13:15:00,104.29,104.34,104.28,104.32,42949.0,101.181,101.2295,101.1713,101.2101,42949.0
2023-06-20 13:20:00,104.33,104.41,104.32,104.39,189883.0,101.2198,101.2974,101.2101,101.278,189883.0
2023-06-20 13:25:00,104.39,104.4,104.33,104.37,65667.0,101.278,101.2877,101.2198,101.2586,65667.0
2023-06-20 13:30:00,104.36,104.39,104.32,104.34,36205.0,101.2489,101.278,101.2101,101.2295,36205.0
2023-06-20 13:35:00,104.33,104.34,104.27,104.27,31455.0,101.2198,101.2295,101.1616,101.1616,31455.0
2023-06-20 13:40:00,104.28,104.35,104.28,104.33,20989.0,101.1713,101.2392,101.1713,101.2198,20989.0
2023-06-20 13:45:00,104.32,104.4,104.31,104.38,22235.0,101.2101,101.2877,101.2004,101.2683,22235.0
2023-06-20 13:50:00,104.38,104.44,104.34,104.34,33120.0,101.2683,101.3265,101.2295,101.2295,33120.0
2023-06-20 13:55:00,104.35,104.37,104.27,104.29,59605.0,101.2392,101.2586,101.1616,101.181,59605.0
2023-06-20 14:00:00,104.29,104.39,104.28,104.38,39849.0,101.181,101.278,101.1713,101.2683,39849.0
2023-06-20 14:05:00,104.38,104.39,104.31,104.33,43047.0,101.2683,101.278,101.2004,101.2198,43047.0
2023-06-20 14:10:00,104.33,104.37,104.32,104.36,27476.0,101.2198,101.2586,101.2101,101.2489,27476.0
2023-06-20 14:15:00,104.36,104.4,104.32,104.37,49494.0,101.2489,101.2877,101.2101,101.2586,49494.0
2023-06-20 14:20:00,104.37,104.42,104.36,104.41,60577.0,101.2586,101.3071,101.2489,101.2974,60577.0
2023-06-20 14:25:00,104.41,104.44,104.4,104.43,30636.0,101.2974,101.3265,101.2877,101.3168,30636.0
2023-06-20 14:30:00,104.43,104.44,104.37,104.38,33649.0,101.3168,101.3265,101.2586,101.2683,33649.0
2023-06-20 14:35:00,104.39,104.41,104.32,104.37,39674.0,101.278,101.2974,101.2101,101.2586,39674.0
2023-06-20 14:40:00,104.37,104.37,104.29,104.31,57556.0,101.2586,101.2586,101.181,101.2004,57556.0
2023-06-20 14:45:00,104.3,104.37,104.27,104.37,49296.0,101.1907,101.2586,101.1616,101.2586,49296.0
2023-06-20 14:50:00,104.36,104.39,104.34,104.37,75019.0,101.2489,101.278,101.2295,101.2586,75019.0
2023-06-20 14:55:00,104.38,104.38,104.33,104.35,41187.0,101.2683,101.2683,101.2198,101.2392,41187.0
2023-06-20 15:00:00,104.36,104.38,104.32,104.32,125522.0,101.2489,101.2683,101.2101,101.2101,125522.0
2023-06-20 15:05:00,104.32,104.36,104.27,104.33,217914.0,101.2101,101.2489,101.1616,101.2198,217914.0
2023-06-20 15:10:00,104.33,104.38,104.29,104.34,76313.0,101.2198,101.2683,101.181,101.2295,76313.0
2023-06-20 15:15:00,104.34,104.34,104.25,104.25,46250.0,101.2295,101.2295,101.1422,101.1422,46250.0
2023-06-20 15:20:00,104.26,104.31,104.23,104.31,76328.0,101.1519,101.2004,101.1227,101.2004,76328.0
2023-06-20 15:25:00,104.31,104.33,104.24,104.3,51986.0,101.2004,101.2198,101.1325,101.1907,51986.0
2023-06-20 15:30:00,104.31,104.32,104.19,104.22,151156.0,101.2004,101.2101,101.0839,101.113,151156.0
2023-06-20 15:35:00,104.22,104.29,104.19,104.28,112203.0,101.113,101.181,101.0839,101.1713,112203.0
2023-06-20 15:40:00,104.28,104.3,104.22,104.3,210385.0,101.1713,101.1907,101.113,101.1907,210385.0
2023-06-20 15:45:00,104.3,104.36,104.29,104.34,214189.0,101.1907,101.2489,101.181,101.2295,214189.0
2023-06-20 15:50:00,104.34,104.4,104.27,104.29,401857.0,101.2295,101.2877,101.1616,101.181,401857.0
2023-06-20 15:55:00,104.29,104.34,104.22,104.23,733247.0,101.181,101.2295,101.113,101.1227,733247.0
2023-06-21 09:30:00,103.71,103.87,103.49,103.73,306062.0,100.6183,100.7735,100.4048,100.6377,306062.0
2023-06-21 09:35:00,103.73,103.99,103.71,103.94,320157.0,100.6377,100.8899,100.6183,100.8414,320157.0
2023-06-21 09:40:00,103.94,104.02,103.85,103.89,254532.0,100.8414,100.919,100.7541,100.7929,254532.0
2023-06-21 09:45:00,103.9,104.29,103.88,104.24,276181.0,100.8026,101.181,100.7832,101.1325,276181.0
2023-06-21 09:50:00,104.24,104.37,104.18,104.37,143410.0,101.1325,101.2586,101.0742,101.2586,143410.0
2023-06-21 09:55:00,104.37,104.38,104.19,104.3,77292.0,101.2586,101.2683,101.0839,101.1907,77292.0
2023-06-21 10:00:00,104.3,104.37,104.2,104.22,109708.0,101.1907,101.2586,101.0936,101.113,109708.0
2023-06-21 10:05:00,104.22,104.27,104.14,104.24,171781.0,101.113,101.1616,101.0354,101.1325,171781.0
2023-06-21 10:10:00,104.24,104.45,104.24,104.43,105737.0,101.1325,101.3362,101.1325,101.3168,105737.0
2023-06-21 10:15:00,104.44,104.56,104.38,104.44,134198.0,101.3265,101.4429,101.2683,101.3265,134198.0
2023-06-21 10:20:00,104.43,104.57,104.43,104.54,122880.0,101.3168,101.4526,101.3168,101.4235,122880.0
2023-06-21 10:25:00,104.53,104.56,104.45,104.52,147412.0,101.4138,101.4429,101.3362,101.4041,147412.0
2023-06-21 10:30:00,104.53,104.58,104.44,104.53,85852.0,101.4138,101.4623,101.3265,101.4138,85852.0
2023-06-21 10:35:00,104.52,104.65,104.51,104.62,339681.0,101.4041,101.5302,101.3944,101.5011,339681.0
2023-06-21 10:40:00,104.61,104.64,104.45,104.46,108341.0,101.4914,101.5205,101.3362,101.3459,108341.0
2023-06-21 10:45:00,104.46,104.48,104.34,104.35,81178.0,101.3459,101.3653,101.2295,101.2392,81178.0
2023-06-21 10:50:00,104.35,104.47,104.29,104.47,124515.0,101.2392,101.3556,101.181,101.3556,124515.0
2023-06-21 10:55:00,104.47,104.65,104.45,104.62,108928.0,101.3556,101.5302,101.3362,101.5011,108928.0
2023-06-21 11:00:00,104.64,104.74,104.64,104.64,323407.0,101.5205,101.6175,101.5205,101.5205,323407.0
2023-06-21 11:05:00,104.66,104.67,104.55,104.6,124736.0,101.5399,101.5496,101.4332,101.4817,124736.0
2023-06-21 11:10:00,104.61,104.71,104.58,104.67,111773.0,101.4914,101.5884,101.4623,101.5496,111773.0
2023-06-21 11:15:00,104.69,104.72,104.59,104.63,94859.0,101.569,101.5981,101.472,101.5108,94859.0
2023-06-21 11:20:00,104.63,104.78,104.62,104.75,119553.0,101.5108,101.6564,101.5011,101.6272,119553.0
2023-06-21 11:25:00,104.75,104.85,104.74,104.83,76246.0,101.6272,101.7243,101.6175,101.7049,76246.0
2023-06-21 11:30:00,104.83,104.83,104.66,104.69,155184.0,101.7049,101.7049,101.5399,101.569,155184.0
2023-06-21 11:35:00,104.69,104.84,104.67,104.79,81980.0,101.569,101.7146,101.5496,101.6661,81980.0
2023-06-21 11:40:00,104.8,104.88,104.8,104.83,142348.0,101.6758,101.7534,101.6758,101.7049,142348.0
2023-06-21 11:45:00,104.83,104.89,104.82,104.85,63263.0,101.7049,101.7631,101.6952,101.7243,63263.0
2023-06-21 11:50:00,104.86,104.86,104.78,104.81,65310.0,101.734,101.734,101.6564,101.6855,65310.0
2023-06-21 11:55:00,104.81,104.87,104.78,104.81,98841.0,101.6855,101.7437,101.6564,101.6855,98841.0
2023-06-21 12:00:00,104.81,104.91,104.77,104.89,128152.0,101.6855,101.7825,101.6467,101.7631,128152.0
2023-06-21 12:05:00,104.89,104.94,104.85,104.92,73435.0,101.7631,101.8116,101.7243,101.7922,73435.0
2023-06-21 12:10:00,104.93,104.95,104.86,104.87,64726.0,101.8019,101.8213,101.734,101.7437,64726.0
2023-06-21 12:15:00,104.87,104.97,104.84,104.91,87419.0,101.7437,101.8407,101.7146,101.7825,87419.0
2023-06-21 12:20:00,104.9,104.91,104.82,104.88,52880.0,101.7728,101.7825,101.6952,101.7534,52880.0
2023-06-21 12:25:00,104.87,104.9,104.81,104.9,47716.0,101.7437,101.7728,101.6855,101.7728,47716.0
2023-06-21 12:30:00,104.9,104.94,104.8,104.81,53265.0,101.7728,101.8116,101.6758,101.6855,53265.0
2023-06-21 12:35:00,104.8,104.81,104.77,104.81,56147.0,101.6758,101.6855,101.6467,101.6855,56147.0
2023-06-21 12:40:00,104.82,104.84,104.76,104.76,33012.0,101.6952,101.7146,101.6369,101.6369,33012.0
2023-06-21 12:45:00,104.77,104.77,104.66,104.68,90158.0,101.6467,101.6467,101.5399,101.5593,90158.0
2023-06-21 12:50:00,104.68,104.75,104.67,104.68,43568.0,101.5593,101.6272,101.5496,101.5593,43568.0
2023-06-21 12:55:00,104.67,104.7,104.63,104.66,131671.0,101.5496,101.5787,101.5108,101.5399,131671.0
2023-06-21 13:00:00,104.66,104.67,104.55,104.66,122629.0,101.5399,101.5496,101.4332,101.5399,122629.0
2023-06-21 13:05:00,104.65,104.71,104.61,104.7,107693.0,101.5302,101.5884,101.4914,101.5787,107693.0
2023-06-21 13:10:00,104.71,104.74,104.63,104.64,61391.0,101.5884,101.6175,101.5108,101.5205,61391.0
2023-06-21 13:15:00,104.64,104.68,104.62,104.65,61601.0,101.5205,101.5593,101.5011,101.5302,61601.0
2023-06-21 13:20:00,104.64,104.67,104.62,104.62,80885.0,101.5205,101.5496,101.5011,101.5011,80885.0
2023-06-21 13:25:00,104.62,104.69,104.6,104.64,103174.0,101.5011,101.569,101.4817,101.5205,103174.0
2023-06-21 13:30:00,104.65,104.67,104.63,104.67,39008.0,101.5302,101.5496,101.5108,101.5496,39008.0
2023-06-21 13:35:00,104.68,104.73,104.67,104.72,47506.0,101.5593,101.6078,101.5496,101.5981,47506.0
2023-06-21 13:40:00,104.72,104.77,104.7,104.72,48565.0,101.5981,101.6467,101.5787,101.5981,48565.0
2023-06-21 13:45:00,104.72,104.75,104.7,104.72,39395.0,101.5981,101.6272,101.5787,101.5981,39395.0
2023-06-21 13:50:00,104.71,104.77,104.68,104.76,61051.0,101.5884,101.6467,101.5593,101.6369,61051.0
2023-06-21 13:55:00,104.75,104.82,104.72,104.82,58194.0,101.6272,101.6952,101.5981,101.6952,58194.0
2023-06-21 14:00:00,104.83,104.84,104.78,104.82,72518.0,101.7049,101.7146,101.6564,101.6952,72518.0
2023-06-21 14:05:00,104.82,104.87,104.82,104.83,106681.0,101.6952,101.7437,101.6952,101.7049,106681.0
2023-06-21 14:10:00,104.83,104.9,104.83,104.9,243394.0,101.7049,101.7728,101.7049,101.7728,243394.0
2023-06-21 14:15:00,104.9,105.01,104.9,105.0,202995.0,101.7728,101.8795,101.7728,101.8698,202995.0
2023-06-21 14:20:00,105.01,105.13,105.01,105.09,173601.0,101.8795,101.9959,101.8795,101.9571,173601.0
2023-06-21 14:25:00,105.08,105.09,105.01,105.07,136404.0,101.9474,101.9571,101.8795,101.9377,136404.0
2023-06-21 14:30:00,105.07,105.09,105.02,105.05,189481.0,101.9377,101.9571,101.8892,101.9183,189481.0
2023-06-21 14:35:00,105.05,105.06,104.99,105.03,151638.0,101.9183,101.928,101.8601,101.8989,151638.0
2023-06-21 14:40:00,105.04,105.07,105.0,105.04,164120.0,101.9086,101.9377,101.8698,101.9086,164120.0
2023-06-21 14:45:00,105.04,105.05,104.95,105.0,146126.0,101.9086,101.9183,101.8213,101.8698,146126.0
2023-06-21 14:50:00,104.99,105.07,104.98,105.04,108137.0,101.8601,101.9377,101.8504,101.9086,108137.0
2023-06-21 14:55:00,105.04,105.05,104.97,104.98,81757.0,101.9086,101.9183,101.8407,101.8504,81757.0
2023-06-21 15:00:00,104.98,104.99,104.85,104.86,109180.0,101.8504,101.8601,101.7243,101.734,109180.0
2023-06-21 15:05:00,104.86,104.9,104.81,104.82,152174.0,101.734,101.7728,101.6855,101.6952,152174.0
2023-06-21 15:10:00,104.83,104.9,104.8,104.89,77215.0,101.7049,101.7728,101.6758,101.7631,77215.0
2023-06-21 15:15:00,104.89,104.92,104.87,104.91,88319.0,101.7631,101.7922,101.7437,101.7825,88319.0
2023-06-21 15:20:00,104.91,104.91,104.82,104.83,87837.0,101.7825,101.7825,101.6952,101.7049,87837.0
2023-06-21 15:25:00,104.82,104.85,104.78,104.79,90504.0,101.6952,101.7243,101.6564,101.6661,90504.0
2023-06-21 15:30:00,104.79,104.82,104.68,104.73,104924.0,101.6661,101.6952,101.5593,101.6078,104924.0
2023-06-21 15:35:00,104.73,104.79,104.63,104.71,162161.0,101.6078,101.6661,101.5108,101.5884,162161.0
2023-06-21 15:40:00,104.71,104.85,104.69,104.82,124150.0,101.5884,101.7243,101.569,101.6952,124150.0
2023-06-21 15:45:00,104.81,104.92,104.79,104.89,215465.0,101.6855,101.7922,101.6661,101.7631,215465.0
2023-06-21 15:50:00,104.9,104.94,104.85,104.87,380110.0,101.7728,101.8116,101.7243,101.7437,380110.0
2023-06-21 15:55:00,104.87,104.88,104.74,104.8,799289.0,101.7437,101.7534,101.6175,101.6758,799289.0
2023-06-22 09:30:00,104.43,104.55,104.18,104.18,292112.0,101.3168,101.4332,101.0742,101.0742,292112.0
2023-06-22 09:35:00,104.16,104.27,103.97,104.08,349881.0,101.0548,101.1616,100.8705,100.9772,349881.0
2023-06-22 09:40:00,104.09,104.21,104.0,104.2,202423.0,100.9869,101.1033,100.8996,101.0936,202423.0
2023-06-22 09:45:00,104.21,104.23,103.89,104.01,161613.0,101.1033,101.1227,100.7929,100.9093,161613.0
2023-06-22 09:50:00,104.01,104.38,103.98,104.22,198004.0,100.9093,101.2683,100.8802,101.113,198004.0
2023-06-22 09:55:00,104.21,104.35,104.14,104.24,86734.0,101.1033,101.2392,101.0354,101.1325,86734.0
2023-06-22 10:00:00,104.25,104.26,104.13,104.2,97862.0,101.1422,101.1519,101.0257,101.0936,97862.0
2023-06-22 10:05:00,104.2,104.29,104.19,104.26,136193.0,101.0936,101.181,101.0839,101.1519,136193.0
2023-06-22 10:10:00,104.25,104.38,104.2,104.31,75749.0,101.1422,101.2683,101.0936,101.2004,75749.0
2023-06-22 10:15:00,104.32,104.43,104.32,104.36,76451.0,101.2101,101.3168,101.2101,101.2489,76451.0
2023-06-22 10:20:00,104.36,104.39,104.29,104.34,73538.0,101.2489,101.278,101.181,101.2295,73538.0
2023-06-22 10:25:00,104.35,104.36,104.28,104.36,46138.0,101.2392,101.2489,101.1713,101.2489,46138.0
2023-06-22 10:30:00,104.36,104.48,104.33,104.44,283227.0,101.2489,101.3653,101.2198,101.3265,283227.0
2023-06-22 10:35:00,104.43,104.49,104.33,104.35,321931.0,101.3168,101.375,101.2198,101.2392,321931.0
2023-06-22 10:40:00,104.35,104.38,104.16,104.3,273906.0,101.2392,101.2683,101.0548,101.1907,273906.0
2023-06-22 10:45:00,104.29,104.29,104.16,104.24,95891.0,101.181,101.181,101.0548,101.1325,95891.0
2023-06-22 10:50:00,104.23,104.31,104.19,104.19,81099.0,101.1227,101.2004,101.0839,101.0839,81099.0
2023-06-22 10:55:00,104.18,104.2,104.13,104.19,36564.0,101.0742,101.0936,101.0257,101.0839,36564.0
2023-06-22 11:00:00,104.18,104.21,104.12,104.14,66643.0,101.0742,101.1033,101.016,101.0354,66643.0
2023-06-22 11:05:00,104.15,104.22,104.12,104.14,49688.0,101.0451,101.113,101.016,101.0354,49688.0
2023-06-22 11:10:00,104.15,104.15,104.02,104.08,68373.0,101.0451,101.0451,100.919,100.9772,68373.0
2023-06-22 11:15:00,104.1,104.18,104.03,104.14,50617.0,100.9966,101.0742,100.9287,101.0354,50617.0
2023-06-22 11:20:00,104.15,104.23,104.11,104.13,89404.0,101.0451,101.1227,101.0063,101.0257,89404.0
2023-06-22 11:25:00,104.13,104.16,104.1,104.16,40207.0,101.0257,101.0548,100.9966,101.0548,40207.0
2023-06-22 11:30:00,104.16,104.24,104.16,104.2,66362.0,101.0548,101.1325,101.0548,101.0936,66362.0
2023-06-22 11:35:00,104.2,104.31,104.19,104.24,55933.0,101.0936,101.2004,101.0839,101.1325,55933.0
2023-06-22 11:40:00,104.23,104.29,104.23,104.23,83706.0,101.1227,101.181,101.1227,101.1227,83706.0
2023-06-22 11:45:00,104.24,104.25,104.16,104.16,131047.0,101.1325,101.1422,101.0548,101.0548,131047.0
2023-06-22 11:50:00,104.17,104.2,104.14,104.19,116047.0,101.0645,101.0936,101.0354,101.0839,116047.0
2023-06-22 11:55:00,104.19,104.21,104.15,104.19,165781.0,101.0839,101.1033,101.0451,101.0839,165781.0
2023-06-22 12:00:00,104.19,104.2,104.05,104.09,167654.0,101.0839,101.0936,100.9481,100.9869,167654.0
2023-06-22 12:05:00,104.09,104.09,104.03,104.08,57653.0,100.9869,100.9869,100.9287,100.9772,57653.0
2023-06-22 12:10:00,104.08,104.11,104.06,104.1,82896.0,100.9772,101.0063,100.9578,100.9966,82896.0
2023-06-22 12:15:00,104.11,104.22,104.1,104.12,130144.0,101.0063,101.113,100.9966,101.016,130144.0
2023-06-22 12:20:00,104.11,104.23,104.1,104.22,106110.0,101.0063,101.1227,100.9966,101.113,106110.0
2023-06-22 12:25:00,104.22,104.23,104.16,104.21,37441.0,101.113,101.1227,101.0548,101.1033,37441.0
2023-06-22 12:30:00,104.21,104.24,104.2,104.2,39274.0,101.1033,101.1325,101.0936,101.0936,39274.0
2023-06-22 12:35:00,104.21,104.25,104.21,104.23,49437.0,101.1033,101.1422,101.1033,101.1227,49437.0
2023-06-22 12:40:00,104.23,104.25,104.18,104.19,48867.0,101.1227,101.1422,101.0742,101.0839,48867.0
2023-06-22 12:45:00,104.18,104.19,104.12,104.15,134223.0,101.0742,101.0839,101.016,101.0451,134223.0
2023-06-22 12:50:00,104.15,104.16,104.07,104.08,96882.0,101.0451,101.0548,100.9675,100.9772,96882.0
2023-06-22 12:55:00,104.09,104.14,104.06,104.13,95929.0,100.9869,101.0354,100.9578,101.0257,95929.0
2023-06-22 13:00:00,104.13,104.14,103.98,103.99,117511.0,101.0257,101.0354,100.8802,100.8899,117511.0
2023-06-22 13:05:00,103.99,104.06,103.97,103.98,61216.0,100.8899,100.9578,100.8705,100.8802,61216.0
2023-06-22 13:10:00,103.97,103.97,103.91,103.95,57640.0,100.8705,100.8705,100.8123,100.8511,57640.0
2023-06-22 13:15:00,103.94,104.0,103.92,103.98,55427.0,100.8414,100.8996,100.822,100.8802,55427.0
2023-06-22 13:20:00,103.98,104.04,103.97,104.04,134382.0,100.8802,100.9384,100.8705,100.9384,134382.0
2023-06-22 13:25:00,104.04,104.07,104.0,104.04,82913.0,100.9384,100.9675,100.8996,100.9384,82913.0
2023-06-22 13:30:00,104.04,104.07,103.99,104.02,185563.0,100.9384,100.9675,100.8899,100.919,185563.0
2023-06-22 13:35:00,104.02,104.07,103.99,104.07,106220.0,100.919,100.9675,100.8899,100.9675,106220.0
2023-06-22 13:40:00,104.07,104.15,104.06,104.15,207493.0,100.9675,101.0451,100.9578,101.0451,207493.0
2023-06-22 13:45:00,104.15,104.15,104.09,104.1,150155.0,101.0451,101.0451,100.9869,100.9966,150155.0
2023-06-22 13:50:00,104.1,104.13,104.09,104.1,186184.0,100.9966,101.0257,100.9869,100.9966,186184.0
2023-06-22 13:55:00,104.11,104.18,104.1,104.17,94273.0,101.0063,101.0742,100.9966,101.0645,94273.0
2023-06-22 14:00:00,104.17,104.19,104.14,104.15,60178.0,101.0645,101.0839,101.0354,101.0451,60178.0
2023-06-22 14:05:00,104.16,104.19,104.14,104.14,103625.0,101.0548,101.0839,101.0354,101.0354,103625.0
2023-06-22 14:10:00,104.14,104.19,104.13,104.14,48496.0,101.0354,101.0839,101.0257,101.0354,48496.0
2023-06-22 14:15:00,104.14,104.15,104.08,104.1,68709.0,101.0354,101.0451,100.9772,100.9966,68709.0
2023-06-22 14:20:00,104.1,104.19,104.09,104.19,54796.0,100.9966,101.0839,100.9869,101.0839,54796.0
2023-06-22 14:25:00,104.19,104.29,104.18,104.28,48260.0,101.0839,101.181,101.0742,101.1713,48260.0
2023-06-22 14:30:00,104.28,104.36,104.25,104.27,76751.0,101.1713,101.2489,101.1422,101.1616,76751.0
2023-06-22 14:35:00,104.27,104.34,104.26,104.33,50612.0,101.1616,101.2295,101.1519,101.2198,50612.0
2023-06-22 14:40:00,104.34,104.34,104.27,104.29,58355.0,101.2295,101.2295,101.1616,101.181,58355.0
2023-06-22 14:45:00,104.29,104.3,104.19,104.21,76420.0,101.181,101.1907,101.0839,101.1033,76420.0
2023-06-22 14:50:00,104.2,104.22,104.16,104.2,70298.0,101.0936,101.113,101.0548,101.0936,70298.0
2023-06-22 14:55:00,104.2,104.29,104.18,104.26,89076.0,101.0936,101.181,101.0742,101.1519,89076.0
2023-06-22 15:00:00,104.26,104.3,104.2,104.2,137237.0,101.1519,101.1907,101.0936,101.0936,137237.0
2023-06-22 15:05:00,104.21,104.21,104.12,104.12,150503.0,101.1033,101.1033,101.016,101.016,150503.0
2023-06-22 15:10:00,104.13,104.17,104.11,104.15,158712.0,101.0257,101.0645,101.0063,101.0451,158712.0
2023-06-22 15:15:00,104.14,104.18,104.09,104.11,103831.0,101.0354,101.0742,100.9869,101.0063,103831.0
2023-06-22 15:20:00,104.1,104.11,104.02,104.07,95646.0,100.9966,101.0063,100.919,100.9675,95646.0
2023-06-22 15:25:00,104.06,104.08,103.97,103.97,92915.0,100.9578,100.9772,100.8705,100.8705,92915.0
2023-06-22 15:30:00,103.98,103.98,103.91,103.95,103837.0,100.8802,100.8802,100.8123,100.8511,103837.0
2023-06-22 15:35:00,103.95,104.08,103.95,104.08,141922.0,100.8511,100.9772,100.8511,100.9772,141922.0
2023-06-22 15:40:00,104.09,104.1,104.04,104.09,120726.0,100.9869,100.9966,100.9384,100.9869,120726.0
2023-06-22 15:45:00,104.08,104.11,104.02,104.04,491531.0,100.9772,101.0063,100.919,100.9384,491531.0
2023-06-22 15:50:00,104.05,104.09,103.98,104.08,608569.0,100.9481,100.9869,100.8802,100.9772,608569.0
2023-06-22 15:55:00,104.09,104.11,103.97,104.07,845449.0,100.9869,101.0063,100.8705,100.9675,845449.0
2023-06-23 09:30:00,103.17,103.24,102.98,103.03,237343.0,100.0943,100.1623,99.91,99.9585,237343.0
2023-06-23 09:35:00,103.04,103.37,102.96,103.27,316948.0,99.9682,100.2884,99.8906,100.1914,316948.0
2023-06-23 09:40:00,103.27,103.43,103.24,103.32,179296.0,100.1914,100.3466,100.1623,100.2399,179296.0
2023-06-23 09:45:00,103.34,103.47,103.23,103.39,270153.0,100.2593,100.3854,100.1526,100.3078,270153.0
2023-06-23 09:50:00,103.38,103.59,103.37,103.44,166400.0,100.2981,100.5018,100.2884,100.3563,166400.0
2023-06-23 09:55:00,103.43,103.49,103.37,103.47,98683.0,100.3466,100.4048,100.2884,100.3854,98683.0
2023-06-23 10:00:00,103.47,103.58,103.45,103.55,103308.0,100.3854,100.4921,100.366,100.463,103308.0
2023-06-23 10:05:00,103.57,103.6,103.47,103.47,85192.0,100.4824,100.5115,100.3854,100.3854,85192.0
2023-06-23 10:10:00,103.48,103.49,103.34,103.41,122150.0,100.3951,100.4048,100.2593,100.3272,122150.0
2023-06-23 10:15:00,103.41,103.52,103.41,103.52,154449.0,100.3272,100.4339,100.3272,100.4339,154449.0
2023-06-23 10:20:00,103.51,103.68,103.46,103.67,149219.0,100.4242,100.5891,100.3757,100.5794,149219.0
2023-06-23 10:25:00,103.68,103.68,103.54,103.57,93770.0,100.5891,100.5891,100.4533,100.4824,93770.0
2023-06-23 10:30:00,103.56,103.61,103.5,103.6,121807.0,100.4727,100.5212,100.4145,100.5115,121807.0
2023-06-23 10:35:00,103.59,103.66,103.52,103.66,111615.0,100.5018,100.5697,100.4339,100.5697,111615.0
2023-06-23 10:40:00,103.65,103.68,103.52,103.59,41083.0,100.56,100.5891,100.4339,100.5018,41083.0
2023-06-23 10:45:00,103.59,103.63,103.54,103.54,34754.0,100.5018,100.5406,100.4533,100.4533,34754.0
2023-06-23 10:50:00,103.54,103.6,103.41,103.41,75065.0,100.4533,100.5115,100.3272,100.3272,75065.0
2023-06-23 10:55:00,103.4,103.51,103.35,103.49,56093.0,100.3175,100.4242,100.269,100.4048,56093.0
2023-06-23 11:00:00,103.49,103.6,103.47,103.55,65869.0,100.4048,100.5115,100.3854,100.463,65869.0
2023-06-23 11:05:00,103.56,103.56,103.43,103.46,80801.0,100.4727,100.4727,100.3466,100.3757,80801.0
2023-06-23 11:10:00,103.45,103.46,103.35,103.38,41215.0,100.366,100.3757,100.269,100.2981,41215.0
2023-06-23 11:15:00,103.38,103.44,103.36,103.4,52363.0,100.2981,100.3563,100.2787,100.3175,52363.0
2023-06-23 11:20:00,103.4,103.46,103.33,103.33,84647.0,100.3175,100.3757,100.2496,100.2496,84647.0
2023-06-23 11:25:00,103.34,103.39,103.3,103.39,100844.0,100.2593,100.3078,100.2205,100.3078,100844.0
2023-06-23 11:30:00,103.38,103.45,103.37,103.42,38521.0,100.2981,100.366,100.2884,100.3369,38521.0
2023-06-23 11:35:00,103.43,103.52,103.42,103.52,36183.0,100.3466,100.4339,100.3369,100.4339,36183.0
2023-06-23 11:40:00,103.53,103.53,103.45,103.51,107000.0,100.4436,100.4436,100.366,100.4242,107000.0
2023-06-23 11:45:00,103.52,103.54,103.45,103.45,43217.0,100.4339,100.4533,100.366,100.366,43217.0
2023-06-23 11:50:00,103.45,103.47,103.37,103.42,60052.0,100.366,100.3854,100.2884,100.3369,60052.0
2023-06-23 11:55:00,103.42,103.52,103.41,103.52,41322.0,100.3369,100.4339,100.3272,100.4339,41322.0
2023-06-23 12:00:00,103.52,103.55,103.44,103.44,112909.0,100.4339,100.463,100.3563,100.3563,112909.0
2023-06-23 12:05:00,103.43,103.47,103.43,103.47,23927.0,100.3466,100.3854,100.3466,100.3854,23927.0
2023-06-23 12:10:00,103.47,103.49,103.42,103.47,71650.0,100.3854,100.4048,100.3369,100.3854,71650.0
2023-06-23 12:15:00,103.46,103.56,103.46,103.54,34701.0,100.3757,100.4727,100.3757,100.4533,34701.0
2023-06-23 12:20:00,103.54,103.56,103.5,103.56,42314.0,100.4533,100.4727,100.4145,100.4727,42314.0
2023-06-23 12:25:00,103.56,103.58,103.53,103.57,34294.0,100.4727,100.4921,100.4436,100.4824,34294.0
2023-06-23 12:30:00,103.57,103.58,103.49,103.5,92484.0,100.4824,100.4921,100.4048,100.4145,92484.0
2023-06-23 12:35:00,103.5,103.5,103.43,103.44,46232.0,100.4145,100.4145,100.3466,100.3563,46232.0
2023-06-23 12:40:00,103.44,103.49,103.42,103.47,52844.0,100.3563,100.4048,100.3369,100.3854,52844.0
2023-06-23 12:45:00,103.48,103.53,103.47,103.48,46572.0,100.3951,100.4436,100.3854,100.3951,46572.0
2023-06-23 12:50:00,103.48,103.51,103.41,103.42,37073.0,100.3951,100.4242,100.3272,100.3369,37073.0
2023-06-23 12:55:00,103.42,103.48,103.37,103.48,63304.0,100.3369,100.3951,100.2884,100.3951,63304.0
2023-06-23 13:00:00,103.48,103.49,103.43,103.45,44556.0,100.3951,100.4048,100.3466,100.366,44556.0
2023-06-23 13:05:00,103.45,103.46,103.39,103.44,68124.0,100.366,100.3757,100.3078,100.3563,68124.0
2023-06-23 13:10:00,103.43,103.5,103.42,103.5,31041.0,100.3466,100.4145,100.3369,100.4145,31041.0
2023-06-23 13:15:00,103.5,103.5,103.46,103.46,45680.0,100.4145,100.4145,100.3757,100.3757,45680.0
2023-06-23 13:20:00,103.47,103.5,103.44,103.49,74292.0,100.3854,100.4145,100.3563,100.4048,74292.0
2023-06-23 13:25:00,103.5,103.53,103.49,103.52,55698.0,100.4145,100.4436,100.4048,100.4339,55698.0
2023-06-23 13:30:00,103.52,103.55,103.47,103.49,50489.0,100.4339,100.463,100.3854,100.4048,50489.0
2023-06-23 13:35:00,103.49,103.58,103.49,103.57,66814.0,100.4048,100.4921,100.4048,100.4824,66814.0
2023-06-23 13:40:00,103.57,103.59,103.51,103.53,53774.0,100.4824,100.5018,100.4242,100.4436,53774.0
2023-06-23 13:45:00,103.53,103.56,103.52,103.54,35826.0,100.4436,100.4727,100.4339,100.4533,35826.0
2023-06-23 13:50:00,103.54,103.56,103.49,103.51,33269.0,100.4533,100.4727,100.4048,100.4242,33269.0
2023-06-23 13:55:00,103.51,103.52,103.49,103.51,42062.0,100.4242,100.4339,100.4048,100.4242,42062.0
2023-06-23 14:00:00,103.5,103.51,103.38,103.4,72589.0,100.4145,100.4242,100.2981,100.3175,72589.0
2023-06-23 14:05:00,103.39,103.39,103.32,103.33,58647.0,100.3078,100.3078,100.2399,100.2496,58647.0
2023-06-23 14:10:00,103.33,103.33,103.27,103.27,50241.0,100.2496,100.2496,100.1914,100.1914,50241.0
2023-06-23 14:15:00,103.28,103.3,103.23,103.29,50080.0,100.2011,100.2205,100.1526,100.2108,50080.0
2023-06-23 14:20:00,103.29,103.32,103.28,103.29,51557.0,100.2108,100.2399,100.2011,100.2108,51557.0
2023-06-23 14:25:00,103.29,103.29,103.24,103.27,62415.0,100.2108,100.2108,100.1623,100.1914,62415.0
2023-06-23 14:30:00,103.27,103.31,103.24,103.28,57569.0,100.1914,100.2302,100.1623,100.2011,57569.0
2023-06-23 14:35:00,103.28,103.28,103.17,103.2,62899.0,100.2011,100.2011,100.0943,100.1235,62899.0
2023-06-23 14:40:00,103.19,103.2,103.14,103.17,100108.0,100.1138,100.1235,100.0652,100.0943,100108.0
2023-06-23 14:45:00,103.16,103.16,103.05,103.11,91195.0,100.0846,100.0846,99.9779,100.0361,91195.0
2023-06-23 14:50:00,103.11,103.13,103.01,103.01,78066.0,100.0361,100.0555,99.9391,99.9391,78066.0
2023-06-23 14:55:00,103.01,103.09,103.0,103.04,76827.0,99.9391,100.0167,99.9294,99.9682,76827.0
2023-06-23 15:00:00,103.04,103.04,102.9,103.01,126062.0,99.9682,99.9682,99.8324,99.9391,126062.0
2023-06-23 15:05:00,102.99,103.09,102.98,103.09,64695.0,99.9197,100.0167,99.91,100.0167,64695.0
2023-06-23 15:10:00,103.09,103.14,103.07,103.09,153922.0,100.0167,100.0652,99.9973,100.0167,153922.0
2023-06-23 15:15:00,103.09,103.12,103.07,103.12,220882.0,100.0167,100.0458,99.9973,100.0458,220882.0
2023-06-23 15:20:00,103.12,103.14,103.04,103.07,93533.0,100.0458,100.0652,99.9682,99.9973,93533.0
2023-06-23 15:25:00,103.07,103.08,103.02,103.06,99601.0,99.9973,100.007,99.9488,99.9876,99601.0
2023-06-23 15:30:00,103.06,103.16,103.05,103.11,123003.0,99.9876,100.0846,99.9779,100.0361,123003.0
2023-06-23 15:35:00,103.11,103.22,103.1,103.19,117422.0,100.0361,100.1429,100.0264,100.1138,117422.0
2023-06-23 15:40:00,103.19,103.26,103.16,103.26,135982.0,100.1138,100.1817,100.0846,100.1817,135982.0
2023-06-23 15:45:00,103.26,103.3,103.23,103.27,165342.0,100.1817,100.2205,100.1526,100.1914,165342.0
2023-06-23 15:50:00,103.27,103.47,103.21,103.36,438009.0,100.1914,100.3854,100.1332,100.2787,438009.0
2023-06-23 15:55:00,103.36,103.44,103.24,103.27,1290266.0,100.2787,100.3563,100.1623,100.1914,1290266.0
2023-06-26 09:30:00,103.24,103.38,103.11,103.31,195889.0,100.1623,100.2981,100.0361,100.2302,195889.0
2023-06-26 09:35:00,103.31,103.48,103.3,103.47,168932.0,100.2302,100.3951,100.2205,100.3854,168932.0
2023-06-26 09:40:00,103.48,103.76,103.47,103.75,109078.0,100.3951,100.6668,100.3854,100.6571,109078.0
2023-06-26 09:45:00,103.76,103.92,103.76,103.85,60629.0,100.6668,100.822,100.6668,100.7541,60629.0
2023-06-26 09:50:00,103.86,104.08,103.86,104.01,66173.0,100.7638,100.9772,100.7638,100.9093,66173.0
2023-06-26 09:55:00,104.02,104.05,103.92,103.97,77942.0,100.919,100.9481,100.822,100.8705,77942.0
2023-06-26 10:00:00,103.97,104.0,103.88,103.89,117665.0,100.8705,100.8996,100.7832,100.7929,117665.0
2023-06-26 10:05:00,103.89,103.99,103.8,103.81,107107.0,100.7929,100.8899,100.7056,100.7153,107107.0
2023-06-26 10:10:00,103.81,103.81,103.69,103.78,68706.0,100.7153,100.7153,100.5988,100.6862,68706.0
2023-06-26 10:15:00,103.77,103.89,103.74,103.76,50767.0,100.6765,100.7929,100.6474,100.6668,50767.0
2023-06-26 10:20:00,103.75,103.79,103.7,103.76,89768.0,100.6571,100.6959,100.6085,100.6668,89768.0
2023-06-26 10:25:00,103.76,103.79,103.71,103.73,122053.0,100.6668,100.6959,100.6183,100.6377,122053.0
2023-06-26 10:30:00,103.73,103.73,103.59,103.6,91264.0,100.6377,100.6377,100.5018,100.5115,91264.0
2023-06-26 10:35:00,103.59,103.62,103.53,103.55,61061.0,100.5018,100.5309,100.4436,100.463,61061.0
2023-06-26 10:40:00,103.54,103.59,103.43,103.57,69067.0,100.4533,100.5018,100.3466,100.4824,69067.0
2023-06-26 10:45:00,103.56,103.68,103.53,103.68,47308.0,100.4727,100.5891,100.4436,100.5891,47308.0
2023-06-26 10:50:00,103.68,103.73,103.67,103.7,51136.0,100.5891,100.6377,100.5794,100.6085,51136.0
2023-06-26 10:55:00,103.7,103.73,103.65,103.72,45145.0,100.6085,100.6377,100.56,100.628,45145.0
2023-06-26 11:00:00,103.72,103.75,103.61,103.62,45379.0,100.628,100.6571,100.5212,100.5309,45379.0
2023-06-26 11:05:00,103.62,103.65,103.55,103.61,120797.0,100.5309,100.56,100.463,100.5212,120797.0
2023-06-26 11:10:00,103.61,103.71,103.6,103.69,44442.0,100.5212,100.6183,100.5115,100.5988,44442.0
2023-06-26 11:15:00,103.68,103.73,103.65,103.69,38565.0,100.5891,100.6377,100.56,100.5988,38565.0
2023-06-26 11:20:00,103.68,103.71,103.56,103.6,57974.0,100.5891,100.6183,100.4727,100.5115,57974.0
2023-06-26 11:25:00,103.59,103.65,103.58,103.63,35733.0,100.5018,100.56,100.4921,100.5406,35733.0
2023-06-26 11:30:00,103.63,103.72,103.63,103.66,73684.0,100.5406,100.628,100.5406,100.5697,73684.0
2023-06-26 11:35:00,103.66,103.71,103.63,103.7,47924.0,100.5697,100.6183,100.5406,100.6085,47924.0
2023-06-26 11:40:00,103.71,103.75,103.7,103.73,78955.0,100.6183,100.6571,100.6085,100.6377,78955.0
2023-06-26 11:45:00,103.73,103.83,103.71,103.78,74180.0,100.6377,100.7347,100.6183,100.6862,74180.0
2023-06-26 11:50:00,103.78,103.83,103.78,103.82,30963.0,100.6862,100.7347,100.6862,100.725,30963.0
2023-06-26 11:55:00,103.83,103.91,103.82,103.89,35584.0,100.7347,100.8123,100.725,100.7929,35584.0
2023-06-26 12:00:00,103.89,103.93,103.82,103.84,40947.0,100.7929,100.8317,100.725,100.7444,40947.0
2023-06-26 12:05:00,103.84,103.84,103.74,103.77,49252.0,100.7444,100.7444,100.6474,100.6765,49252.0
2023-06-26 12:10:00,103.76,103.85,103.71,103.85,58497.0,100.6668,100.7541,100.6183,100.7541,58497.0
2023-06-26 12:15:00,103.85,103.96,103.85,103.92,53122.0,100.7541,100.8608,100.7541,100.822,53122.0
2023-06-26 12:20:00,103.9,104.02,103.87,104.02,32648.0,100.8026,100.919,100.7735,100.919,32648.0
2023-06-26 12:25:00,104.0,104.04,103.97,104.03,29009.0,100.8996,100.9384,100.8705,100.9287,29009.0
2023-06-26 12:30:00,104.02,104.04,103.92,103.92,51680.0,100.919,100.9384,100.822,100.822,51680.0
2023-06-26 12:35:00,103.92,104.0,103.9,103.95,58458.0,100.822,100.8996,100.8026,100.8511,58458.0
2023-06-26 12:40:00,103.94,103.96,103.87,103.91,43488.0,100.8414,100.8608,100.7735,100.8123,43488.0
2023-06-26 12:45:00,103.91,103.99,103.89,103.96,25221.0,100.8123,100.8899,100.7929,100.8608,25221.0
2023-06-26 12:50:00,103.96,104.06,103.95,104.04,25751.0,100.8608,100.9578,100.8511,100.9384,25751.0
2023-06-26 12:55:00,104.04,104.05,104.01,104.05,41311.0,100.9384,100.9481,100.9093,100.9481,41311.0
2023-06-26 13:00:00,104.05,104.09,104.04,104.06,19789.0,100.9481,100.9869,100.9384,100.9578,19789.0
2023-06-26 13:05:00,104.07,104.09,104.04,104.05,39786.0,100.9675,100.9869,100.9384,100.9481,39786.0
2023-06-26 13:10:00,104.04,104.1,104.02,104.07,73381.0,100.9384,100.9966,100.919,100.9675,73381.0
2023-06-26 13:15:00,104.06,104.15,104.06,104.14,47931.0,100.9578,101.0451,100.9578,101.0354,47931.0
2023-06-26 13:20:00,104.14,104.2,104.11,104.11,39446.0,101.0354,101.0936,101.0063,101.0063,39446.0
2023-06-26 13:25:00,104.1,104.2,104.04,104.19,46999.0,100.9966,101.0936,100.9384,101.0839,46999.0
2023-06-26 13:30:00,104.2,104.21,104.11,104.12,55490.0,101.0936,101.1033,101.0063,101.016,55490.0
2023-06-26 13:35:00,104.12,104.16,104.1,104.15,62544.0,101.016,101.0548,100.9966,101.0451,62544.0
2023-06-26 13:40:00,104.16,104.21,104.13,104.16,65238.0,101.0548,101.1033,101.0257,101.0548,65238.0
2023-06-26 13:45:00,104.17,104.24,104.17,104.2,46488.0,101.0645,101.1325,101.0645,101.0936,46488.0
2023-06-26 13:50:00,104.2,104.2,104.08,104.09,48332.0,101.0936,101.0936,100.9772,100.9869,48332.0
2023-06-26 13:55:00,104.09,104.12,104.07,104.08,41198.0,100.9869,101.016,100.9675,100.9772,41198.0
2023-06-26 14:00:00,104.08,104.14,104.05,104.14,55957.0,100.9772,101.0354,100.9481,101.0354,55957.0
2023-06-26 14:05:00,104.13,104.13,104.0,104.02,67604.0,101.0257,101.0257,100.8996,100.919,67604.0
2023-06-26 14:10:00,104.01,104.01,103.96,103.97,88807.0,100.9093,100.9093,100.8608,100.8705,88807.0
2023-06-26 14:15:00,103.97,104.02,103.94,103.97,74613.0,100.8705,100.919,100.8414,100.8705,74613.0
2023-06-26 14:20:00,103.96,103.99,103.93,103.99,55164.0,100.8608,100.8899,100.8317,100.8899,55164.0
2023-06-26 14:25:00,103.99,104.07,103.99,104.06,70790.0,100.8899,100.9675,100.8899,100.9578,70790.0
2023-06-26 14:30:00,104.05,104.14,104.04,104.14,96460.0,100.9481,101.0354,100.9384,101.0354,96460.0
2023-06-26 14:35:00,104.15,104.18,104.14,104.18,73212.0,101.0451,101.0742,101.0354,101.0742,73212.0
2023-06-26 14:40:00,104.18,104.2,104.16,104.19,76134.0,101.0742,101.0936,101.0548,101.0839,76134.0
2023-06-26 14:45:00,104.19,104.24,104.17,104.24,49079.0,101.0839,101.1325,101.0645,101.1325,49079.0
2023-06-26 14:50:00,104.24,104.25,104.17,104.2,82825.0,101.1325,101.1422,101.0645,101.0936,82825.0
2023-06-26 14:55:00,104.21,104.25,104.2,104.25,73693.0,101.1033,101.1422,101.0936,101.1422,73693.0
2023-06-26 15:00:00,104.25,104.29,104.25,104.29,54143.0,101.1422,101.181,101.1422,101.181,54143.0
2023-06-26 15:05:00,104.3,104.31,104.26,104.31,47379.0,101.1907,101.2004,101.1519,101.2004,47379.0
2023-06-26 15:10:00,104.31,104.31,104.28,104.3,31369.0,101.2004,101.2004,101.1713,101.1907,31369.0
2023-06-26 15:15:00,104.3,104.34,104.29,104.31,124551.0,101.1907,101.2295,101.181,101.2004,124551.0
2023-06-26 15:20:00,104.3,104.34,104.24,104.3,597268.0,101.1907,101.2295,101.1325,101.1907,597268.0
2023-06-26 15:25:00,104.3,104.32,104.26,104.27,169320.0,101.1907,101.2101,101.1519,101.1616,169320.0
2023-06-26 15:30:00,104.26,104.33,104.23,104.3,77425.0,101.1519,101.2198,101.1227,101.1907,77425.0
2023-06-26 15:35:00,104.3,104.31,104.26,104.29,85342.0,101.1907,101.2004,101.1519,101.181,85342.0
2023-06-26 15:40:00,104.29,104.3,104.23,104.23,138111.0,101.181,101.1907,101.1227,101.1227,138111.0
2023-06-26 15:45:00,104.23,104.24,104.09,104.17,132516.0,101.1227,101.1325,100.9869,101.0645,132516.0
2023-06-26 15:50:00,104.16,104.16,104.07,104.13,271531.0,101.0548,101.0548,100.9675,101.0257,271531.0
2023-06-26 15:55:00,104.13,104.16,104.04,104.12,451191.0,101.0257,101.0548,100.9384,101.016,451191.0
2023-06-27 09:30:00,104.36,104.5,104.27,104.42,299516.0,101.2489,101.3847,101.1616,101.3071,299516.0
2023-06-27 09:35:00,104.42,104.61,104.37,104.56,224825.0,101.3071,101.4914,101.2586,101.4429,224825.0
2023-06-27 09:40:00,104.58,104.64,104.47,104.48,195783.0,101.4623,101.5205,101.3556,101.3653,195783.0
2023-06-27 09:45:00,104.47,104.49,104.23,104.24,139743.0,101.3556,101.375,101.1227,101.1325,139743.0
2023-06-27 09:50:00,104.25,104.42,104.18,104.28,154979.0,101.1422,101.3071,101.0742,101.1713,154979.0
2023-06-27 09:55:00,104.29,104.48,104.25,104.48,127628.0,101.181,101.3653,101.1422,101.3653,127628.0
2023-06-27 10:00:00,104.47,104.53,104.36,104.49,107619.0,101.3556,101.4138,101.2489,101.375,107619.0
2023-06-27 10:05:00,104.49,104.56,104.46,104.47,70628.0,101.375,101.4429,101.3459,101.3556,70628.0
2023-06-27 10:10:00,104.46,104.64,104.35,104.63,77078.0,101.3459,101.5205,101.2392,101.5108,77078.0
2023-06-27 10:15:00,104.63,104.76,104.62,104.74,59856.0,101.5108,101.6369,101.5011,101.6175,59856.0
2023-06-27 10:20:00,104.74,104.8,104.68,104.75,80869.0,101.6175,101.6758,101.5593,101.6272,80869.0
2023-06-27 10:25:00,104.75,104.76,104.65,104.68,129932.0,101.6272,101.6369,101.5302,101.5593,129932.0
2023-06-27 10:30:00,104.68,104.84,104.68,104.78,99424.0,101.5593,101.7146,101.5593,101.6564,99424.0
2023-06-27 10:35:00,104.78,104.82,104.76,104.81,78118.0,101.6564,101.6952,101.6369,101.6855,78118.0
2023-06-27 10:40:00,104.81,104.84,104.7,104.78,102516.0,101.6855,101.7146,101.5787,101.6564,102516.0
2023-06-27 10:45:00,104.78,104.82,104.75,104.75,67535.0,101.6564,101.6952,101.6272,101.6272,67535.0
2023-06-27 10:50:00,104.74,104.82,104.73,104.81,86496.0,101.6175,101.6952,101.6078,101.6855,86496.0
2023-06-27 10:55:00,104.8,104.9,104.77,104.88,37004.0,101.6758,101.7728,101.6467,101.7534,37004.0
2023-06-27 11:00:00,104.89,104.98,104.88,104.89,44515.0,101.7631,101.8504,101.7534,101.7631,44515.0
2023-06-27 11:05:00,104.9,104.97,104.87,104.92,28625.0,101.7728,101.8407,101.7437,101.7922,28625.0
2023-06-27 11:10:00,104.91,104.96,104.83,104.96,48502.0,101.7825,101.831,101.7049,101.831,48502.0
2023-06-27 11:15:00,104.95,104.99,104.91,104.95,62669.0,101.8213,101.8601,101.7825,101.8213,62669.0
2023-06-27 11:20:00,104.95,104.99,104.93,104.99,45473.0,101.8213,101.8601,101.8019,101.8601,45473.0
2023-06-27 11:25:00,104.98,105.05,104.93,105.01,316341.0,101.8504,101.9183,101.8019,101.8795,316341.0
2023-06-27 11:30:00,105.02,105.11,105.02,105.09,171580.0,101.8892,101.9765,101.8892,101.9571,171580.0
2023-06-27 11:35:00,105.1,105.19,105.09,105.16,167463.0,101.9668,102.0541,101.9571,102.025,167463.0
2023-06-27 11:40:00,105.16,105.16,105.08,105.11,46958.0,102.025,102.025,101.9474,101.9765,46958.0
2023-06-27 11:45:00,105.11,105.18,105.1,105.11,35885.0,101.9765,102.0444,101.9668,101.9765,35885.0
2023-06-27 11:50:00,105.11,105.17,105.1,105.17,88717.0,101.9765,102.0347,101.9668,102.0347,88717.0
2023-06-27 11:55:00,105.17,105.23,105.16,105.2,25506.0,102.0347,102.0929,102.025,102.0638,25506.0
2023-06-27 12:00:00,105.2,105.23,105.13,105.16,59338.0,102.0638,102.0929,101.9959,102.025,59338.0
2023-06-27 12:05:00,105.17,105.2,105.13,105.18,53327.0,102.0347,102.0638,101.9959,102.0444,53327.0
2023-06-27 12:10:00,105.17,105.21,105.15,105.18,84918.0,102.0347,102.0735,102.0153,102.0444,84918.0
2023-06-27 12:15:00,105.17,105.19,105.1,105.12,134673.0,102.0347,102.0541,101.9668,101.9862,134673.0
2023-06-27 12:20:00,105.12,105.16,105.11,105.16,56313.0,101.9862,102.025,101.9765,102.025,56313.0
2023-06-27 12:25:00,105.16,105.21,105.12,105.14,41990.0,102.025,102.0735,101.9862,102.0056,41990.0
2023-06-27 12:30:00,105.15,105.17,105.11,105.17,32161.0,102.0153,102.0347,101.9765,102.0347,32161.0
2023-06-27 12:35:00,105.17,105.29,105.16,105.29,71398.0,102.0347,102.1511,102.025,102.1511,71398.0
2023-06-27 12:40:00,105.29,105.29,105.22,105.25,32646.0,102.1511,102.1511,102.0832,102.1123,32646.0
2023-06-27 12:45:00,105.25,105.26,105.21,105.26,70932.0,102.1123,102.122,102.0735,102.122,70932.0
2023-06-27 12:50:00,105.26,105.26,105.18,105.2,82605.0,102.122,102.122,102.0444,102.0638,82605.0
2023-06-27 12:55:00,105.19,105.22,105.14,105.19,50688.0,102.0541,102.0832,102.0056,102.0541,50688.0
2023-06-27 13:00:00,105.19,105.21,105.16,105.19,40379.0,102.0541,102.0735,102.025,102.0541,40379.0
2023-06-27 13:05:00,105.19,105.2,105.12,105.15,40245.0,102.0541,102.0638,101.9862,102.0153,40245.0
2023-06-27 13:10:00,105.14,105.2,105.12,105.2,41015.0,102.0056,102.0638,101.9862,102.0638,41015.0
2023-06-27 13:15:00,105.2,105.24,105.18,105.2,53853.0,102.0638,102.1026,102.0444,102.0638,53853.0
2023-06-27 13:20:00,105.21,105.28,105.21,105.28,47218.0,102.0735,102.1414,102.0735,102.1414,47218.0
2023-06-27 13:25:00,105.28,105.31,105.25,105.28,50279.0,102.1414,102.1706,102.1123,102.1414,50279.0
2023-06-27 13:30:00,105.28,105.34,105.27,105.33,39684.0,102.1414,102.1997,102.1317,102.19,39684.0
2023-06-27 13:35:00,105.33,105.35,105.31,105.32,42966.0,102.19,102.2094,102.1706,102.1803,42966.0
2023-06-27 13:40:00,105.32,105.37,105.31,105.36,40010.0,102.1803,102.2288,102.1706,102.2191,40010.0
2023-06-27 13:45:00,105.36,105.4,105.34,105.38,52749.0,102.2191,102.2579,102.1997,102.2385,52749.0
2023-06-27 13:50:00,105.39,105.44,105.38,105.43,36684.0,102.2482,102.2967,102.2385,102.287,36684.0
2023-06-27 13:55:00,105.43,105.43,105.35,105.38,46159.0,102.287,102.287,102.2094,102.2385,46159.0
2023-06-27 14:00:00,105.38,105.4,105.34,105.39,36316.0,102.2385,102.2579,102.1997,102.2482,36316.0
2023-06-27 14:05:00,105.39,105.42,105.33,105.36,68456.0,102.2482,102.2773,102.19,102.2191,68456.0
2023-06-27 14:10:00,105.36,105.38,105.33,105.35,44911.0,102.2191,102.2385,102.19,102.2094,44911.0
2023-06-27 14:15:00,105.36,105.41,105.34,105.36,38172.0,102.2191,102.2676,102.1997,102.2191,38172.0
2023-06-27 14:20:00,105.37,105.4,105.35,105.4,34810.0,102.2288,102.2579,102.2094,102.2579,34810.0
2023-06-27 14:25:00,105.4,105.42,105.36,105.4,48581.0,102.2579,102.2773,102.2191,102.2579,48581.0
2023-06-27 14:30:00,105.4,105.42,105.36,105.37,53037.0,102.2579,102.2773,102.2191,102.2288,53037.0
2023-06-27 14:35:00,105.37,105.39,105.32,105.34,52609.0,102.2288,102.2482,102.1803,102.1997,52609.0
2023-06-27 14:40:00,105.33,105.33,105.29,105.33,52891.0,102.19,102.19,102.1511,102.19,52891.0
2023-06-27 14:45:00,105.33,105.38,105.31,105.37,64080.0,102.19,102.2385,102.1706,102.2288,64080.0
2023-06-27 14:50:00,105.36,105.39,105.35,105.38,91166.0,102.2191,102.2482,102.2094,102.2385,91166.0
2023-06-27 14:55:00,105.38,105.4,105.34,105.36,54873.0,102.2385,102.2579,102.1997,102.2191,54873.0
2023-06-27 15:00:00,105.36,105.43,105.36,105.39,59092.0,102.2191,102.287,102.2191,102.2482,59092.0
2023-06-27 15:05:00,105.39,105.42,105.35,105.37,51771.0,102.2482,102.2773,102.2094,102.2288,51771.0
2023-06-27 15:10:00,105.37,105.37,105.27,105.32,84477.0,102.2288,102.2288,102.1317,102.1803,84477.0
2023-06-27 15:15:00,105.32,105.36,105.3,105.33,70145.0,102.1803,102.2191,102.1609,102.19,70145.0
2023-06-27 15:20:00,105.34,105.37,105.32,105.36,72369.0,102.1997,102.2288,102.1803,102.2191,72369.0
2023-06-27 15:25:00,105.36,105.47,105.35,105.45,100524.0,102.2191,102.3258,102.2094,102.3064,100524.0
2023-06-27 15:30:00,105.45,105.47,105.37,105.4,68908.0,102.3064,102.3258,102.2288,102.2579,68908.0
2023-06-27 15:35:00,105.4,105.4,105.31,105.34,159537.0,102.2579,102.2579,102.1706,102.1997,159537.0
2023-06-27 15:40:00,105.34,105.43,105.33,105.42,118274.0,102.1997,102.287,102.19,102.2773,118274.0
2023-06-27 15:45:00,105.42,105.51,105.41,105.49,158224.0,102.2773,102.3646,102.2676,102.3452,158224.0
2023-06-27 15:50:00,105.49,105.49,105.39,105.45,292285.0,102.3452,102.3452,102.2482,102.3064,292285.0
2023-06-27 15:55:00,105.46,105.49,105.38,105.39,578133.0,102.3161,102.3452,102.2385,102.2482,578133.0
2023-06-28 09:30:00,105.42,105.46,105.06,105.17,258167.0,102.2773,102.3161,101.928,102.0347,258167.0
2023-06-28 09:35:00,105.16,105.33,105.06,105.31,194979.0,102.025,102.19,101.928,102.1706,194979.0
2023-06-28 09:40:00,105.32,105.49,105.23,105.44,195928.0,102.1803,102.3452,102.0929,102.2967,195928.0
2023-06-28 09:45:00,105.43,105.48,105.25,105.26,168749.0,102.287,102.3355,102.1123,102.122,168749.0
2023-06-28 09:50:00,105.25,105.42,105.13,105.41,130341.0,102.1123,102.2773,101.9959,102.2676,130341.0
2023-06-28 09:55:00,105.42,105.53,105.33,105.53,109730.0,102.2773,102.384,102.19,102.384,109730.0
2023-06-28 10:00:00,105.54,105.57,105.44,105.51,130156.0,102.3937,102.4228,102.2967,102.3646,130156.0
2023-06-28 10:05:00,105.51,105.6,105.48,105.52,98953.0,102.3646,102.4519,102.3355,102.3743,98953.0
2023-06-28 10:10:00,105.52,105.53,105.37,105.39,102682.0,102.3743,102.384,102.2288,102.2482,102682.0
2023-06-28 10:15:00,105.39,105.49,105.33,105.49,222831.0,102.2482,102.3452,102.19,102.3452,222831.0
2023-06-28 10:20:00,105.49,105.52,105.27,105.3,125904.0,102.3452,102.3743,102.1317,102.1609,125904.0
2023-06-28 10:25:00,105.3,105.35,105.24,105.32,323897.0,102.1609,102.2094,102.1026,102.1803,323897.0
2023-06-28 10:30:00,105.33,105.43,105.33,105.39,96034.0,102.19,102.287,102.19,102.2482,96034.0
2023-06-28 10:35:00,105.39,105.45,105.32,105.4,185795.0,102.2482,102.3064,102.1803,102.2579,185795.0
2023-06-28 10:40:00,105.39,105.45,105.35,105.36,69281.0,102.2482,102.3064,102.2094,102.2191,69281.0
2023-06-28 10:45:00,105.35,105.38,105.3,105.38,97562.0,102.2094,102.2385,102.1609,102.2385,97562.0
2023-06-28 10:50:00,105.37,105.39,105.27,105.29,49553.0,102.2288,102.2482,102.1317,102.1511,49553.0
2023-06-28 10:55:00,105.28,105.28,105.12,105.16,113194.0,102.1414,102.1414,101.9862,102.025,113194.0
2023-06-28 11:00:00,105.17,105.24,105.16,105.18,53958.0,102.0347,102.1026,102.025,102.0444,53958.0
2023-06-28 11:05:00,105.19,105.27,105.17,105.25,30346.0,102.0541,102.1317,102.0347,102.1123,30346.0
2023-06-28 11:10:00,105.25,105.3,105.11,105.18,71788.0,102.1123,102.1609,101.9765,102.0444,71788.0
2023-06-28 11:15:00,105.17,105.28,105.13,105.26,134977.0,102.0347,102.1414,101.9959,102.122,134977.0
2023-06-28 11:20:00,105.25,105.25,105.06,105.08,87406.0,102.1123,102.1123,101.928,101.9474,87406.0
2023-06-28 11:25:00,105.06,105.16,105.02,105.16,111368.0,101.928,102.025,101.8892,102.025,111368.0
2023-06-28 11:30:00,105.17,105.27,105.14,105.25,78438.0,102.0347,102.1317,102.0056,102.1123,78438.0
2023-06-28 11:35:00,105.23,105.34,105.23,105.31,59923.0,102.0929,102.1997,102.0929,102.1706,59923.0
2023-06-28 11:40:00,105.31,105.38,105.31,105.35,52020.0,102.1706,102.2385,102.1706,102.2094,52020.0
2023-06-28 11:45:00,105.36,105.36,105.25,105.27,71987.0,102.2191,102.2191,102.1123,102.1317,71987.0
2023-06-28 11:50:00,105.27,105.28,105.2,105.21,69930.0,102.1317,102.1414,102.0638,102.0735,69930.0
2023-06-28 11:55:00,105.2,105.23,105.16,105.23,60795.0,102.0638,102.0929,102.025,102.0929,60795.0
2023-06-28 12:00:00,105.22,105.24,105.17,105.19,64918.0,102.0832,102.1026,102.0347,102.0541,64918.0
2023-06-28 12:05:00,105.2,105.28,105.18,105.27,70277.0,102.0638,102.1414,102.0444,102.1317,70277.0
2023-06-28 12:10:00,105.28,105.37,105.27,105.36,39900.0,102.1414,102.2288,102.1317,102.2191,39900.0
2023-06-28 12:15:00,105.35,105.44,105.35,105.43,31800.0,102.2094,102.2967,102.2094,102.287,31800.0
2023-06-28 12:20:00,105.43,105.46,105.38,105.44,31891.0,102.287,102.3161,102.2385,102.2967,31891.0
2023-06-28 12:25:00,105.44,105.44,105.33,105.39,34197.0,102.2967,102.2967,102.19,102.2482,34197.0
2023-06-28 12:30:00,105.4,105.45,105.37,105.43,103104.0,102.2579,102.3064,102.2288,102.287,103104.0
2023-06-28 12:35:00,105.43,105.47,105.42,105.43,42066.0,102.287,102.3258,102.2773,102.287,42066.0
2023-06-28 12:40:00,105.43,105.46,105.21,105.23,87125.0,102.287,102.3161,102.0735,102.0929,87125.0
2023-06-28 12:45:00,105.23,105.27,105.19,105.2,116090.0,102.0929,102.1317,102.0541,102.0638,116090.0
2023-06-28 12:50:00,105.19,105.2,105.03,105.07,161158.0,102.0541,102.0638,101.8989,101.9377,161158.0
2023-06-28 12:55:00,105.07,105.18,105.02,105.16,75548.0,101.9377,102.0444,101.8892,102.025,75548.0
2023-06-28 13:00:00,105.16,105.18,105.04,105.09,103978.0,102.025,102.0444,101.9086,101.9571,103978.0
2023-06-28 13:05:00,105.1,105.14,105.09,105.11,38650.0,101.9668,102.0056,101.9571,101.9765,38650.0
2023-06-28 13:10:00,105.1,105.13,105.04,105.13,68336.0,101.9668,101.9959,101.9086,101.9959,68336.0
2023-06-28 13:15:00,105.13,105.17,105.1,105.15,21316.0,101.9959,102.0347,101.9668,102.0153,21316.0
2023-06-28 13:20:00,105.16,105.22,105.15,105.19,40332.0,102.025,102.0832,102.0153,102.0541,40332.0
2023-06-28 13:25:00,105.2,105.27,105.2,105.27,36160.0,102.0638,102.1317,102.0638,102.1317,36160.0
2023-06-28 13:30:00,105.27,105.29,105.13,105.14,119438.0,102.1317,102.1511,101.9959,102.0056,119438.0
2023-06-28 13:35:00,105.13,105.21,105.12,105.2,81266.0,101.9959,102.0735,101.9862,102.0638,81266.0
2023-06-28 13:40:00,105.2,105.23,105.17,105.19,52495.0,102.0638,102.0929,102.0347,102.0541,52495.0
2023-06-28 13:45:00,105.2,105.2,105.15,105.17,39590.0,102.0638,102.0638,102.0153,102.0347,39590.0
2023-06-28 13:50:00,105.17,105.18,105.12,105.17,38064.0,102.0347,102.0444,101.9862,102.0347,38064.0
2023-06-28 13:55:00,105.18,105.22,105.16,105.22,46550.0,102.0444,102.0832,102.025,102.0832,46550.0
2023-06-28 14:00:00,105.23,105.28,105.19,105.25,45023.0,102.0929,102.1414,102.0541,102.1123,45023.0
2023-06-28 14:05:00,105.25,105.26,105.19,105.23,34984.0,102.1123,102.122,102.0541,102.0929,34984.0
2023-06-28 14:10:00,105.23,105.27,105.23,105.25,44131.0,102.0929,102.1317,102.0929,102.1123,44131.0
2023-06-28 14:15:00,105.26,105.26,105.21,105.25,38051.0,102.122,102.122,102.0735,102.1123,38051.0
2023-06-28 14:20:00,105.25,105.26,105.22,105.24,88518.0,102.1123,102.122,102.0832,102.1026,88518.0
2023-06-28 14:25:00,105.23,105.27,105.2,105.23,64142.0,102.0929,102.1317,102.0638,102.0929,64142.0
2023-06-28 14:30:00,105.23,105.3,105.23,105.28,36076.0,102.0929,102.1609,102.0929,102.1414,36076.0
2023-06-28 14:35:00,105.28,105.29,105.2,105.22,32939.0,102.1414,102.1511,102.0638,102.0832,32939.0
2023-06-28 14:40:00,105.21,105.25,105.19,105.22,24150.0,102.0735,102.1123,102.0541,102.0832,24150.0
2023-06-28 14:45:00,105.21,105.22,105.17,105.18,29800.0,102.0735,102.0832,102.0347,102.0444,29800.0
2023-06-28 14:50:00,105.18,105.19,105.16,105.18,33041.0,102.0444,102.0541,102.025,102.0444,33041.0
2023-06-28 14:55:00,105.18,105.18,105.11,105.16,176335.0,102.0444,102.0444,101.9765,102.025,176335.0
2023-06-28 15:00:00,105.16,105.22,105.13,105.15,38259.0,102.025,102.0832,101.9959,102.0153,38259.0
2023-06-28 15:05:00,105.15,105.16,105.04,105.14,45887.0,102.0153,102.025,101.9086,102.0056,45887.0
2023-06-28 15:10:00,105.14,105.23,105.14,105.2,71460.0,102.0056,102.0929,102.0056,102.0638,71460.0
2023-06-28 15:15:00,105.2,105.28,105.19,105.27,61346.0,102.0638,102.1414,102.0541,102.1317,61346.0
2023-06-28 15:20:00,105.28,105.31,105.25,105.29,30089.0,102.1414,102.1706,102.1123,102.1511,30089.0
2023-06-28 15:25:00,105.29,105.31,105.2,105.23,45627.0,102.1511,102.1706,102.0638,102.0929,45627.0
2023-06-28 15:30:00,105.22,105.3,105.22,105.27,39451.0,102.0832,102.1609,102.0832,102.1317,39451.0
2023-06-28 15:35:00,105.27,105.28,105.24,105.26,76877.0,102.1317,102.1414,102.1026,102.122,76877.0
2023-06-28 15:40:00,105.27,105.32,105.25,105.26,51665.0,102.1317,102.1803,102.1123,102.122,51665.0
2023-06-28 15:45:00,105.25,105.3,105.23,105.26,46703.0,102.1123,102.1609,102.0929,102.122,46703.0
2023-06-28 15:50:00,105.25,105.39,105.19,105.3,269997.0,102.1123,102.2482,102.0541,102.1609,269997.0
2023-06-28 15:55:00,105.29,105.42,105.26,105.42,291590.0,102.1511,102.2773,102.122,102.2773,291590.0
2023-06-29 09:30:00,105.27,105.42,105.19,105.37,411600.0,102.1317,102.2773,102.0541,102.2288,411600.0
2023-06-29 09:35:00,105.38,105.82,105.38,105.8,543213.0,102.2385,102.6653,102.2385,102.6459,543213.0
2023-06-29 09:40:00,105.8,105.85,105.6,105.62,259478.0,102.6459,102.6945,102.4519,102.4713,259478.0
2023-06-29 09:45:00,105.61,105.81,105.6,105.81,167616.0,102.4616,102.6556,102.4519,102.6556,167616.0
2023-06-29 09:50:00,105.82,105.95,105.81,105.95,172124.0,102.6653,102.7915,102.6556,102.7915,172124.0
2023-06-29 09:55:00,105.96,106.02,105.89,105.92,114033.0,102.8012,102.8594,102.7333,102.7624,114033.0
2023-06-29 10:00:00,105.92,106.03,105.91,105.97,141684.0,102.7624,102.8691,102.7527,102.8109,141684.0
2023-06-29 10:05:00,105.98,106.04,105.86,105.97,162873.0,102.8206,102.8788,102.7042,102.8109,162873.0
2023-06-29 10:10:00,105.96,106.14,105.93,106.14,100662.0,102.8012,102.9758,102.7721,102.9758,100662.0
2023-06-29 10:15:00,106.13,106.19,106.06,106.07,79169.0,102.9661,103.0243,102.8982,102.9079,79169.0
2023-06-29 10:20:00,106.08,106.16,105.93,105.93,104376.0,102.9176,102.9952,102.7721,102.7721,104376.0
2023-06-29 10:25:00,105.94,106.02,105.91,106.0,132996.0,102.7818,102.8594,102.7527,102.84,132996.0
2023-06-29 10:30:00,106.01,106.14,105.96,106.1,114787.0,102.8497,102.9758,102.8012,102.937,114787.0
2023-06-29 10:35:00,106.1,106.12,105.96,105.97,110469.0,102.937,102.9564,102.8012,102.8109,110469.0
2023-06-29 10:40:00,105.96,106.02,105.93,105.98,60237.0,102.8012,102.8594,102.7721,102.8206,60237.0
2023-06-29 10:45:00,105.97,105.98,105.76,105.86,176105.0,102.8109,102.8206,102.6071,102.7042,176105.0
2023-06-29 10:50:00,105.86,105.87,105.77,105.8,33263.0,102.7042,102.7139,102.6168,102.6459,33263.0
2023-06-29 10:55:00,105.82,105.96,105.79,105.89,50386.0,102.6653,102.8012,102.6362,102.7333,50386.0
2023-06-29 11:00:00,105.89,105.98,105.85,105.97,61989.0,102.7333,102.8206,102.6945,102.8109,61989.0
2023-06-29 11:05:00,105.97,106.03,105.94,105.95,98177.0,102.8109,102.8691,102.7818,102.7915,98177.0
2023-06-29 11:10:00,105.96,106.0,105.92,105.98,51008.0,102.8012,102.84,102.7624,102.8206,51008.0
2023-06-29 11:15:00,105.98,106.05,105.9,105.92,54161.0,102.8206,102.8885,102.743,102.7624,54161.0
2023-06-29 11:20:00,105.93,105.93,105.82,105.87,30723.0,102.7721,102.7721,102.6653,102.7139,30723.0
2023-06-29 11:25:00,105.89,105.96,105.81,105.96,81041.0,102.7333,102.8012,102.6556,102.8012,81041.0
2023-06-29 11:30:00,105.95,106.02,105.94,105.95,45381.0,102.7915,102.8594,102.7818,102.7915,45381.0
2023-06-29 11:35:00,105.95,105.99,105.93,105.98,44012.0,102.7915,102.8303,102.7721,102.8206,44012.0
2023-06-29 11:40:00,105.99,106.07,105.99,106.02,84107.0,102.8303,102.9079,102.8303,102.8594,84107.0
2023-06-29 11:45:00,106.02,106.03,105.98,106.01,51793.0,102.8594,102.8691,102.8206,102.8497,51793.0
2023-06-29 11:50:00,106.01,106.12,106.0,106.11,35955.0,102.8497,102.9564,102.84,102.9467,35955.0
2023-06-29 11:55:00,106.12,106.12,106.01,106.07,28992.0,102.9564,102.9564,102.8497,102.9079,28992.0
2023-06-29 12:00:00,106.09,106.1,106.01,106.02,53419.0,102.9273,102.937,102.8497,102.8594,53419.0
2023-06-29 12:05:00,106.03,106.11,106.02,106.11,34026.0,102.8691,102.9467,102.8594,102.9467,34026.0
2023-06-29 12:10:00,106.11,106.14,106.06,106.1,33564.0,102.9467,102.9758,102.8982,102.937,33564.0
2023-06-29 12:15:00,106.1,106.17,106.06,106.16,41278.0,102.937,103.0049,102.8982,102.9952,41278.0
2023-06-29 12:20:00,106.15,106.24,106.15,106.23,36733.0,102.9855,103.0728,102.9855,103.0631,36733.0
2023-06-29 12:25:00,106.24,106.29,106.22,106.27,31925.0,103.0728,103.1213,103.0534,103.1019,31925.0
2023-06-29 12:30:00,106.27,106.3,106.25,106.28,27581.0,103.1019,103.131,103.0825,103.1116,27581.0
2023-06-29 12:35:00,106.29,106.32,106.28,106.29,41903.0,103.1213,103.1504,103.1116,103.1213,41903.0
2023-06-29 12:40:00,106.28,106.28,106.23,106.25,24664.0,103.1116,103.1116,103.0631,103.0825,24664.0
2023-06-29 12:45:00,106.24,106.28,106.23,106.24,34945.0,103.0728,103.1116,103.0631,103.0728,34945.0
2023-06-29 12:50:00,106.25,106.26,106.22,106.22,22308.0,103.0825,103.0922,103.0534,103.0534,22308.0
2023-06-29 12:55:00,106.22,106.25,106.14,106.2,46297.0,103.0534,103.0825,102.9758,103.034,46297.0
2023-06-29 13:00:00,106.19,106.22,106.13,106.15,180733.0,103.0243,103.0534,102.9661,102.9855,180733.0
2023-06-29 13:05:00,106.13,106.13,106.01,106.12,57131.0,102.9661,102.9661,102.8497,102.9564,57131.0
2023-06-29 13:10:00,106.12,106.13,106.02,106.08,251546.0,102.9564,102.9661,102.8594,102.9176,251546.0
2023-06-29 13:15:00,106.09,106.17,106.08,106.17,31340.0,102.9273,103.0049,102.9176,103.0049,31340.0
2023-06-29 13:20:00,106.17,106.2,106.15,106.17,51466.0,103.0049,103.034,102.9855,103.0049,51466.0
2023-06-29 13:25:00,106.16,106.2,106.15,106.2,45649.0,102.9952,103.034,102.9855,103.034,45649.0
2023-06-29 13:30:00,106.21,106.22,106.17,106.18,78754.0,103.0437,103.0534,103.0049,103.0146,78754.0
2023-06-29 13:35:00,106.18,106.19,106.13,106.18,53024.0,103.0146,103.0243,102.9661,103.0146,53024.0
2023-06-29 13:40:00,106.19,106.21,106.13,106.18,68601.0,103.0243,103.0437,102.9661,103.0146,68601.0
2023-06-29 13:45:00,106.17,106.22,106.15,106.2,56363.0,103.0049,103.0534,102.9855,103.034,56363.0
2023-06-29 13:50:00,106.2,106.23,106.18,106.19,65648.0,103.034,103.0631,103.0146,103.0243,65648.0
2023-06-29 13:55:00,106.19,106.2,106.03,106.07,123626.0,103.0243,103.034,102.8691,102.9079,123626.0
2023-06-29 14:00:00,106.07,106.08,105.92,105.97,163675.0,102.9079,102.9176,102.7624,102.8109,163675.0
2023-06-29 14:05:00,105.96,105.98,105.88,105.95,216271.0,102.8012,102.8206,102.7236,102.7915,216271.0
2023-06-29 14:10:00,105.95,106.05,105.94,106.05,101429.0,102.7915,102.8885,102.7818,102.8885,101429.0
2023-06-29 14:15:00,106.06,106.1,106.05,106.08,79345.0,102.8982,102.937,102.8885,102.9176,79345.0
2023-06-29 14:20:00,106.08,106.14,106.08,106.12,63488.0,102.9176,102.9758,102.9176,102.9564,63488.0
2023-06-29 14:25:00,106.13,106.16,106.08,106.15,91882.0,102.9661,102.9952,102.9176,102.9855,91882.0
2023-06-29 14:30:00,106.15,106.16,106.11,106.13,53441.0,102.9855,102.9952,102.9467,102.9661,53441.0
2023-06-29 14:35:00,106.13,106.19,106.13,106.14,72822.0,102.9661,103.0243,102.9661,102.9758,72822.0
2023-06-29 14:40:00,106.14,106.14,106.07,106.12,87083.0,102.9758,102.9758,102.9079,102.9564,87083.0
2023-06-29 14:45:00,106.12,106.19,106.12,106.15,66793.0,102.9564,103.0243,102.9564,102.9855,66793.0
2023-06-29 14:50:00,106.16,106.16,106.09,106.13,76262.0,102.9952,102.9952,102.9273,102.9661,76262.0
2023-06-29 14:55:00,106.12,106.15,106.09,106.15,68682.0,102.9564,102.9855,102.9273,102.9855,68682.0
2023-06-29 15:00:00,106.16,106.22,106.16,106.22,67346.0,102.9952,103.0534,102.9952,103.0534,67346.0
2023-06-29 15:05:00,106.22,106.27,106.19,106.26,86532.0,103.0534,103.1019,103.0243,103.0922,86532.0
2023-06-29 15:10:00,106.26,106.3,106.23,106.3,115086.0,103.0922,103.131,103.0631,103.131,115086.0
2023-06-29 15:15:00,106.3,106.35,106.25,106.3,110840.0,103.131,103.1795,103.0825,103.131,110840.0
2023-06-29 15:20:00,106.3,106.33,106.28,106.29,111228.0,103.131,103.1601,103.1116,103.1213,111228.0
2023-06-29 15:25:00,106.3,106.35,106.3,106.34,93667.0,103.131,103.1795,103.131,103.1698,93667.0
2023-06-29 15:30:00,106.34,106.39,106.32,106.34,186649.0,103.1698,103.2184,103.1504,103.1698,186649.0
2023-06-29 15:35:00,106.34,106.35,106.22,106.25,170625.0,103.1698,103.1795,103.0534,103.0825,170625.0
2023-06-29 15:40:00,106.25,106.28,106.21,106.26,172220.0,103.0825,103.1116,103.0437,103.0922,172220.0
2023-06-29 15:45:00,106.25,106.32,106.23,106.31,171940.0,103.0825,103.1504,103.0631,103.1407,171940.0
2023-06-29 15:50:00,106.31,106.39,106.26,106.3,401850.0,103.1407,103.2184,103.0922,103.131,401850.0
2023-06-29 15:55:00,106.3,106.44,106.28,106.4,1020893.0,103.131,103.2669,103.1116,103.2281,1020893.0
2023-06-30 09:30:00,107.06,107.21,106.91,107.07,277085.0,103.8684,104.0139,103.7229,103.8781,277085.0
2023-06-30 09:35:00,107.07,107.08,106.87,106.99,208696.0,103.8781,103.8878,103.684,103.8005,208696.0
2023-06-30 09:40:00,107.0,107.05,106.91,106.95,308420.0,103.8102,103.8587,103.7229,103.7617,308420.0
2023-06-30 09:45:00,106.97,106.97,106.74,106.89,137350.0,103.7811,103.7811,103.5579,103.7035,137350.0
2023-06-30 09:50:00,106.9,106.97,106.84,106.93,317055.0,103.7132,103.7811,103.6549,103.7423,317055.0
2023-06-30 09:55:00,106.93,107.05,106.88,106.91,129802.0,103.7423,103.8587,103.6937,103.7229,129802.0
2023-06-30 10:00:00,106.92,107.01,106.89,106.97,86520.0,103.7326,103.8199,103.7035,103.7811,86520.0
2023-06-30 10:05:00,106.97,107.11,106.95,107.11,71728.0,103.7811,103.9169,103.7617,103.9169,71728.0
2023-06-30 10:10:00,107.12,107.15,107.01,107.05,70634.0,103.9266,103.9557,103.8199,103.8587,70634.0
2023-06-30 10:15:00,107.04,107.07,106.99,107.02,81382.0,103.849,103.8781,103.8005,103.8296,81382.0
2023-06-30 10:20:00,107.03,107.05,106.89,106.89,133982.0,103.8393,103.8587,103.7035,103.7035,133982.0
2023-06-30 10:25:00,106.9,107.04,106.9,107.03,43449.0,103.7132,103.849,103.7132,103.8393,43449.0
2023-06-30 10:30:00,107.03,107.03,106.94,106.94,42529.0,103.8393,103.8393,103.752,103.752,42529.0
2023-06-30 10:35:00,106.93,106.93,106.72,106.78,269511.0,103.7423,103.7423,103.5385,103.5967,269511.0
2023-06-30 10:40:00,106.78,106.8,106.69,106.7,200400.0,103.5967,103.6161,103.5094,103.5191,200400.0
2023-06-30 10:45:00,106.7,106.75,106.6,106.61,105803.0,103.5191,103.5676,103.4221,103.4318,105803.0
2023-06-30 10:50:00,106.62,106.89,106.6,106.89,149795.0,103.4415,103.7035,103.4221,103.7035,149795.0
2023-06-30 10:55:00,106.9,106.97,106.86,106.95,113224.0,103.7132,103.7811,103.6743,103.7617,113224.0
2023-06-30 11:00:00,106.96,107.08,106.94,107.06,61978.0,103.7714,103.8878,103.752,103.8684,61978.0
2023-06-30 11:05:00,107.08,107.1,107.02,107.08,65833.0,103.8878,103.9072,103.8296,103.8878,65833.0
2023-06-30 11:10:00,107.08,107.12,107.03,107.08,116637.0,103.8878,103.9266,103.8393,103.8878,116637.0
2023-06-30 11:15:00,107.08,107.1,107.05,107.07,26384.0,103.8878,103.9072,103.8587,103.8781,26384.0
2023-06-30 11:20:00,107.06,107.07,107.01,107.02,25013.0,103.8684,103.8781,103.8199,103.8296,25013.0
2023-06-30 11:25:00,107.01,107.02,106.95,107.02,87161.0,103.8199,103.8296,103.7617,103.8296,87161.0
2023-06-30 11:30:00,107.02,107.02,106.92,106.93,143601.0,103.8296,103.8296,103.7326,103.7423,143601.0
2023-06-30 11:35:00,106.93,107.0,106.93,106.97,46586.0,103.7423,103.8102,103.7423,103.7811,46586.0
2023-06-30 11:40:00,106.96,106.98,106.93,106.93,38581.0,103.7714,103.7908,103.7423,103.7423,38581.0
2023-06-30 11:45:00,106.92,106.93,106.88,106.9,38719.0,103.7326,103.7423,103.6937,103.7132,38719.0
2023-06-30 11:50:00,106.9,106.9,106.82,106.84,42329.0,103.7132,103.7132,103.6355,103.6549,42329.0
2023-06-30 11:55:00,106.84,106.94,106.82,106.94,46905.0,103.6549,103.752,103.6355,103.752,46905.0
2023-06-30 12:00:00,106.94,107.01,106.93,106.94,58936.0,103.752,103.8199,103.7423,103.752,58936.0
2023-06-30 12:05:00,106.95,106.98,106.89,106.91,30872.0,103.7617,103.7908,103.7035,103.7229,30872.0
2023-06-30 12:10:00,106.91,106.99,106.91,106.97,48584.0,103.7229,103.8005,103.7229,103.7811,48584.0
2023-06-30 12:15:00,106.96,107.0,106.96,106.97,188756.0,103.7714,103.8102,103.7714,103.7811,188756.0
2023-06-30 12:20:00,106.97,107.12,106.96,107.12,44792.0,103.7811,103.9266,103.7714,103.9266,44792.0
2023-06-30 12:25:00,107.12,107.18,107.08,107.17,59072.0,103.9266,103.9848,103.8878,103.9751,59072.0
2023-06-30 12:30:00,107.18,107.21,107.16,107.16,29601.0,103.9848,104.0139,103.9654,103.9654,29601.0
2023-06-30 12:35:00,107.16,107.22,107.15,107.2,37873.0,103.9654,104.0236,103.9557,104.0042,37873.0
2023-06-30 12:40:00,107.2,107.22,107.15,107.16,32642.0,104.0042,104.0236,103.9557,103.9654,32642.0
2023-06-30 12:45:00,107.15,107.23,107.13,107.22,48967.0,103.9557,104.0333,103.9363,104.0236,48967.0
2023-06-30 12:50:00,107.21,107.27,107.2,107.27,32989.0,104.0139,104.0721,104.0042,104.0721,32989.0
2023-06-30 12:55:00,107.26,107.29,107.24,107.26,36377.0,104.0624,104.0915,104.043,104.0624,36377.0
2023-06-30 13:00:00,107.26,107.31,107.23,107.24,44660.0,104.0624,104.1109,104.0333,104.043,44660.0
2023-06-30 13:05:00,107.25,107.33,107.23,107.31,36918.0,104.0527,104.1303,104.0333,104.1109,36918.0
2023-06-30 13:10:00,107.32,107.34,107.26,107.29,35574.0,104.1206,104.14,104.0624,104.0915,35574.0
2023-06-30 13:15:00,107.29,107.34,107.28,107.33,38320.0,104.0915,104.14,104.0818,104.1303,38320.0
2023-06-30 13:20:00,107.32,107.35,107.31,107.34,46479.0,104.1206,104.1497,104.1109,104.14,46479.0
2023-06-30 13:25:00,107.34,107.36,107.31,107.35,66876.0,104.14,104.1594,104.1109,104.1497,66876.0
2023-06-30 13:30:00,107.35,107.44,107.35,107.41,49813.0,104.1497,104.2371,104.1497,104.2079,49813.0
2023-06-30 13:35:00,107.42,107.43,107.35,107.35,79503.0,104.2177,104.2274,104.1497,104.1497,79503.0
2023-06-30 13:40:00,107.36,107.37,107.29,107.31,32900.0,104.1594,104.1691,104.0915,104.1109,32900.0
2023-06-30 13:45:00,107.31,107.4,107.3,107.39,46980.0,104.1109,104.1982,104.1012,104.1885,46980.0
2023-06-30 13:50:00,107.39,107.4,107.36,107.37,93354.0,104.1885,104.1982,104.1594,104.1691,93354.0
2023-06-30 13:55:00,107.38,107.41,107.37,107.41,41643.0,104.1788,104.2079,104.1691,104.2079,41643.0
2023-06-30 14:00:00,107.41,107.45,107.4,107.41,80437.0,104.2079,104.2468,104.1982,104.2079,80437.0
2023-06-30 14:05:00,107.41,107.46,107.4,107.45,48534.0,104.2079,104.2565,104.1982,104.2468,48534.0
2023-06-30 14:10:00,107.45,107.46,107.4,107.41,54516.0,104.2468,104.2565,104.1982,104.2079,54516.0
2023-06-30 14:15:00,107.42,107.46,107.42,107.44,44459.0,104.2177,104.2565,104.2177,104.2371,44459.0
2023-06-30 14:20:00,107.44,107.44,107.4,107.41,43284.0,104.2371,104.2371,104.1982,104.2079,43284.0
2023-06-30 14:25:00,107.41,107.48,107.38,107.48,292078.0,104.2079,104.2759,104.1788,104.2759,292078.0
2023-06-30 14:30:00,107.48,107.54,107.46,107.54,53635.0,104.2759,104.3341,104.2565,104.3341,53635.0
2023-06-30 14:35:00,107.54,107.57,107.52,107.57,161960.0,104.3341,104.3632,104.3147,104.3632,161960.0
2023-06-30 14:40:00,107.57,107.62,107.56,107.61,122496.0,104.3632,104.4117,104.3535,104.402,122496.0
2023-06-30 14:45:00,107.61,107.61,107.52,107.55,65687.0,104.402,104.402,104.3147,104.3438,65687.0
2023-06-30 14:50:00,107.55,107.56,107.52,107.53,84681.0,104.3438,104.3535,104.3147,104.3244,84681.0
2023-06-30 14:55:00,107.53,107.54,107.46,107.52,56567.0,104.3244,104.3341,104.2565,104.3147,56567.0
2023-06-30 15:00:00,107.52,107.55,107.49,107.53,85611.0,104.3147,104.3438,104.2856,104.3244,85611.0
2023-06-30 15:05:00,107.53,107.54,107.44,107.45,318793.0,104.3244,104.3341,104.2371,104.2468,318793.0
2023-06-30 15:10:00,107.46,107.52,107.45,107.51,95579.0,104.2565,104.3147,104.2468,104.305,95579.0
2023-06-30 15:15:00,107.52,107.57,107.49,107.51,161191.0,104.3147,104.3632,104.2856,104.305,161191.0
2023-06-30 15:20:00,107.51,107.51,107.4,107.45,250521.0,104.305,104.305,104.1982,104.2468,250521.0
2023-06-30 15:25:00,107.45,107.52,107.44,107.51,63292.0,104.2468,104.3147,104.2371,104.305,63292.0
2023-06-30 15:30:00,107.51,107.53,107.44,107.46,94259.0,104.305,104.3244,104.2371,104.2565,94259.0
2023-06-30 15:35:00,107.47,107.51,107.43,107.49,117306.0,104.2662,104.305,104.2274,104.2856,117306.0
2023-06-30 15:40:00,107.48,107.53,107.47,107.49,469601.0,104.2759,104.3244,104.2662,104.2856,469601.0
2023-06-30 15:45:00,107.48,107.55,107.45,107.54,479652.0,104.2759,104.3438,104.2468,104.3341,479652.0
2023-06-30 15:50:00,107.54,107.58,107.47,107.58,708858.0,104.3341,104.3729,104.2662,104.3729,708858.0
2023-06-30 15:55:00,107.58,107.58,107.28,107.28,1189809.0,104.3729,104.3729,104.0818,104.0818,1189809.0
2023-07-03 09:30:00,106.85,106.91,106.46,106.71,303899.0,103.6646,103.7229,103.2863,103.5288,303899.0
2023-07-03 09:35:00,106.73,106.92,106.69,106.79,249218.0,103.5482,103.7326,103.5094,103.6064,249218.0
2023-07-03 09:40:00,106.79,106.94,106.61,106.93,136677.0,103.6064,103.752,103.4318,103.7423,136677.0
2023-07-03 09:45:00,106.94,107.01,106.67,106.72,163850.0,103.752,103.8199,103.49,103.5385,163850.0
2023-07-03 09:50:00,106.72,106.72,106.53,106.6,205272.0,103.5385,103.5385,103.3542,103.4221,205272.0
2023-07-03 09:55:00,106.61,106.99,106.6,106.99,181626.0,103.4318,103.8005,103.4221,103.8005,181626.0
2023-07-03 10:00:00,106.99,107.01,106.85,106.88,225958.0,103.8005,103.8199,103.6646,103.6937,225958.0
2023-07-03 10:05:00,106.88,106.97,106.86,106.92,286075.0,103.6937,103.7811,103.6743,103.7326,286075.0
2023-07-03 10:10:00,106.91,107.02,106.9,107.02,244191.0,103.7229,103.8296,103.7132,103.8296,244191.0
2023-07-03 10:15:00,107.02,107.07,106.97,106.98,75314.0,103.8296,103.8781,103.7811,103.7908,75314.0
2023-07-03 10:20:00,106.99,107.13,106.99,107.1,165436.0,103.8005,103.9363,103.8005,103.9072,165436.0
2023-07-03 10:25:00,107.1,107.16,107.07,107.15,86299.0,103.9072,103.9654,103.8781,103.9557,86299.0
2023-07-03 10:30:00,107.16,107.2,107.11,107.19,78207.0,103.9654,104.0042,103.9169,103.9945,78207.0
2023-07-03 10:35:00,107.2,107.24,107.08,107.23,122210.0,104.0042,104.043,103.8878,104.0333,122210.0
2023-07-03 10:40:00,107.23,107.26,107.17,107.22,77646.0,104.0333,104.0624,103.9751,104.0236,77646.0
2023-07-03 10:45:00,107.21,107.28,107.21,107.23,91457.0,104.0139,104.0818,104.0139,104.0333,91457.0
2023-07-03 10:50:00,107.22,107.26,107.1,107.26,114203.0,104.0236,104.0624,103.9072,104.0624,114203.0
2023-07-03 10:55:00,107.25,107.3,107.17,107.23,102129.0,104.0527,104.1012,103.9751,104.0333,102129.0
2023-07-03 11:00:00,107.23,107.3,107.22,107.27,83909.0,104.0333,104.1012,104.0236,104.0721,83909.0
2023-07-03 11:05:00,107.27,107.42,107.26,107.4,111664.0,104.0721,104.2177,104.0624,104.1982,111664.0
2023-07-03 11:10:00,107.41,107.42,107.34,107.36,68920.0,104.2079,104.2177,104.14,104.1594,68920.0
2023-07-03 11:15:00,107.35,107.36,107.26,107.3,62573.0,104.1497,104.1594,104.0624,104.1012,62573.0
2023-07-03 11:20:00,107.3,107.33,107.25,107.3,111291.0,104.1012,104.1303,104.0527,104.1012,111291.0
2023-07-03 11:25:00,107.3,107.31,107.26,107.3,63263.0,104.1012,104.1109,104.0624,104.1012,63263.0
2023-07-03 11:30:00,107.3,107.33,107.26,107.33,117034.0,104.1012,104.1303,104.0624,104.1303,117034.0
2023-07-03 11:35:00,107.33,107.39,107.28,107.38,113269.0,104.1303,104.1885,104.0818,104.1788,113269.0
2023-07-03 11:40:00,107.38,107.41,107.34,107.41,91511.0,104.1788,104.2079,104.14,104.2079,91511.0
2023-07-03 11:45:00,107.41,107.43,107.32,107.37,72264.0,104.2079,104.2274,104.1206,104.1691,72264.0
2023-07-03 11:50:00,107.37,107.38,107.33,107.38,85155.0,104.1691,104.1788,104.1303,104.1788,85155.0
2023-07-03 11:55:00,107.37,107.39,107.32,107.35,118160.0,104.1691,104.1885,104.1206,104.1497,118160.0
2023-07-03 12:00:00,107.36,107.39,107.32,107.37,56843.0,104.1594,104.1885,104.1206,104.1691,56843.0
2023-07-03 12:05:00,107.38,107.41,107.32,107.38,72497.0,104.1788,104.2079,104.1206,104.1788,72497.0
2023-07-03 12:10:00,107.38,107.4,107.34,107.38,80746.0,104.1788,104.1982,104.14,104.1788,80746.0
2023-07-03 12:15:00,107.38,107.4,107.3,107.36,116301.0,104.1788,104.1982,104.1012,104.1594,116301.0
2023-07-03 12:20:00,107.37,107.45,107.34,107.45,59408.0,104.1691,104.2468,104.14,104.2468,59408.0
2023-07-03 12:25:00,107.45,107.48,107.41,107.44,132759.0,104.2468,104.2759,104.2079,104.2371,132759.0
2023-07-03 12:30:00,107.45,107.48,107.42,107.47,102576.0,104.2468,104.2759,104.2177,104.2662,102576.0
2023-07-03 12:35:00,107.47,107.55,107.46,107.53,122191.0,104.2662,104.3438,104.2565,104.3244,122191.0
2023-07-03 12:40:00,107.54,107.55,107.47,107.54,145339.0,104.3341,104.3438,104.2662,104.3341,145339.0
2023-07-03 12:45:00,107.55,107.55,107.47,107.53,318167.0,104.3438,104.3438,104.2662,104.3244,318167.0
2023-07-03 12:50:00,107.53,107.55,107.44,107.5,280450.0,104.3244,104.3438,104.2371,104.2953,280450.0
2023-07-03 12:55:00,107.5,107.52,107.35,107.37,471789.0,104.2953,104.3147,104.1497,104.1691,471789.0
2023-07-05 09:30:00,106.68,106.78,106.44,106.56,353344.0,103.4997,103.5967,103.2669,103.3833,353344.0
2023-07-05 09:35:00,106.55,106.79,106.41,106.74,255365.0,103.3736,103.6064,103.2378,103.5579,255365.0
2023-07-05 09:40:00,106.74,106.8,106.57,106.7,256951.0,103.5579,103.6161,103.393,103.5191,256951.0
2023-07-05 09:45:00,106.7,106.74,106.55,106.71,161670.0,103.5191,103.5579,103.3736,103.5288,161670.0
2023-07-05 09:50:00,106.71,106.92,106.71,106.87,251456.0,103.5288,103.7326,103.5288,103.684,251456.0
2023-07-05 09:55:00,106.88,106.96,106.79,106.93,142796.0,103.6937,103.7714,103.6064,103.7423,142796.0
2023-07-05 10:00:00,106.94,106.95,106.83,106.83,113786.0,103.752,103.7617,103.6452,103.6452,113786.0
2023-07-05 10:05:00,106.83,106.85,106.74,106.8,85455.0,103.6452,103.6646,103.5579,103.6161,85455.0
2023-07-05 10:10:00,106.8,106.8,106.67,106.71,109558.0,103.6161,103.6161,103.49,103.5288,109558.0
2023-07-05 10:15:00,106.71,106.72,106.64,106.7,69411.0,103.5288,103.5385,103.4609,103.5191,69411.0
2023-07-05 10:20:00,106.69,106.79,106.67,106.69,67906.0,103.5094,103.6064,103.49,103.5094,67906.0
2023-07-05 10:25:00,106.69,106.7,106.54,106.62,68422.0,103.5094,103.5191,103.3639,103.4415,68422.0
2023-07-05 10:30:00,106.62,106.68,106.59,106.65,55892.0,103.4415,103.4997,103.4124,103.4706,55892.0
2023-07-05 10:35:00,106.65,106.7,106.61,106.66,97013.0,103.4706,103.5191,103.4318,103.4803,97013.0
2023-07-05 10:40:00,106.66,106.7,106.64,106.69,45777.0,103.4803,103.5191,103.4609,103.5094,45777.0
2023-07-05 10:45:00,106.69,106.7,106.57,106.64,142707.0,103.5094,103.5191,103.393,103.4609,142707.0
2023-07-05 10:50:00,106.63,106.79,106.63,106.78,68647.0,103.4512,103.6064,103.4512,103.5967,68647.0
2023-07-05 10:55:00,106.77,106.87,106.76,106.85,41208.0,103.587,103.684,103.5773,103.6646,41208.0
2023-07-05 11:00:00,106.85,106.89,106.83,106.84,49644.0,103.6646,103.7035,103.6452,103.6549,49644.0
2023-07-05 11:05:00,106.83,106.86,106.82,106.83,35266.0,103.6452,103.6743,103.6355,103.6452,35266.0
2023-07-05 11:10:00,106.83,106.98,106.82,106.97,41327.0,103.6452,103.7908,103.6355,103.7811,41327.0
2023-07-05 11:15:00,106.98,107.01,106.86,106.9,151498.0,103.7908,103.8199,103.6743,103.7132,151498.0
2023-07-05 11:20:00,106.9,107.01,106.87,107.0,261305.0,103.7132,103.8199,103.684,103.8102,261305.0
2023-07-05 11:25:00,107.01,107.05,106.97,107.03,132038.0,103.8199,103.8587,103.7811,103.8393,132038.0
2023-07-05 11:30:00,107.04,107.12,107.03,107.11,72159.0,103.849,103.9266,103.8393,103.9169,72159.0
2023-07-05 11:35:00,107.11,107.12,107.01,107.02,58016.0,103.9169,103.9266,103.8199,103.8296,58016.0
2023-07-05 11:40:00,107.03,107.06,107.0,107.04,55232.0,103.8393,103.8684,103.8102,103.849,55232.0
2023-07-05 11:45:00,107.03,107.05,106.9,106.91,42613.0,103.8393,103.8587,103.7132,103.7229,42613.0
2023-07-05 11:50:00,106.9,106.97,106.89,106.93,29440.0,103.7132,103.7811,103.7035,103.7423,29440.0
2023-07-05 11:55:00,106.93,106.93,106.87,106.91,35577.0,103.7423,103.7423,103.684,103.7229,35577.0
2023-07-05 12:00:00,106.92,106.98,106.9,106.97,84862.0,103.7326,103.7908,103.7132,103.7811,84862.0
2023-07-05 12:05:00,106.98,107.04,106.96,107.03,82497.0,103.7908,103.849,103.7714,103.8393,82497.0
2023-07-05 12:10:00,107.03,107.03,106.92,106.94,49692.0,103.8393,103.8393,103.7326,103.752,49692.0
2023-07-05 12:15:00,106.94,106.95,106.87,106.93,46572.0,103.752,103.7617,103.684,103.7423,46572.0
2023-07-05 12:20:00,106.94,106.96,106.9,106.95,104336.0,103.752,103.7714,103.7132,103.7617,104336.0
2023-07-05 12:25:00,106.95,106.95,106.88,106.89,45791.0,103.7617,103.7617,103.6937,103.7035,45791.0
2023-07-05 12:30:00,106.89,106.9,106.79,106.82,77417.0,103.7035,103.7132,103.6064,103.6355,77417.0
2023-07-05 12:35:00,106.83,106.84,106.74,106.79,111143.0,103.6452,103.6549,103.5579,103.6064,111143.0
2023-07-05 12:40:00,106.78,106.81,106.74,106.75,70893.0,103.5967,103.6258,103.5579,103.5676,70893.0
2023-07-05 12:45:00,106.75,106.84,106.73,106.83,58309.0,103.5676,103.6549,103.5482,103.6452,58309.0
2023-07-05 12:50:00,106.83,106.84,106.75,106.78,55596.0,103.6452,103.6549,103.5676,103.5967,55596.0
2023-07-05 12:55:00,106.77,106.84,106.76,106.83,32666.0,103.587,103.6549,103.5773,103.6452,32666.0
2023-07-05 13:00:00,106.84,106.85,106.76,106.77,111670.0,103.6549,103.6646,103.5773,103.587,111670.0
2023-07-05 13:05:00,106.77,106.79,106.74,106.74,19440.0,103.587,103.6064,103.5579,103.5579,19440.0
2023-07-05 13:10:00,106.74,106.74,106.68,106.71,58860.0,103.5579,103.5579,103.4997,103.5288,58860.0
2023-07-05 13:15:00,106.7,106.73,106.68,106.72,48736.0,103.5191,103.5482,103.4997,103.5385,48736.0
2023-07-05 13:20:00,106.72,106.78,106.72,106.77,49267.0,103.5385,103.5967,103.5385,103.587,49267.0
2023-07-05 13:25:00,106.77,106.79,106.73,106.76,63106.0,103.587,103.6064,103.5482,103.5773,63106.0
2023-07-05 13:30:00,106.76,106.77,106.71,106.72,32819.0,103.5773,103.587,103.5288,103.5385,32819.0
2023-07-05 13:35:00,106.71,106.76,106.7,106.75,107284.0,103.5288,103.5773,103.5191,103.5676,107284.0
2023-07-05 13:40:00,106.75,106.77,106.73,106.76,55692.0,103.5676,103.587,103.5482,103.5773,55692.0
2023-07-05 13:45:00,106.76,106.83,106.75,106.82,87681.0,103.5773,103.6452,103.5676,103.6355,87681.0
2023-07-05 13:50:00,106.81,106.82,106.79,106.81,25148.0,103.6258,103.6355,103.6064,103.6258,25148.0
2023-07-05 13:55:00,106.82,106.83,106.8,106.8,26146.0,103.6355,103.6452,103.6161,103.6161,26146.0
2023-07-05 14:00:00,106.81,106.86,106.78,106.79,56786.0,103.6258,103.6743,103.5967,103.6064,56786.0
2023-07-05 14:05:00,106.79,106.8,106.73,106.75,58993.0,103.6064,103.6161,103.5482,103.5676,58993.0
2023-07-05 14:10:00,106.75,106.75,106.67,106.67,31781.0,103.5676,103.5676,103.49,103.49,31781.0
2023-07-05 14:15:00,106.67,106.67,106.53,106.54,178872.0,103.49,103.49,103.3542,103.3639,178872.0
2023-07-05 14:20:00,106.54,106.56,106.47,106.54,68070.0,103.3639,103.3833,103.296,103.3639,68070.0
2023-07-05 14:25:00,106.53,106.61,106.52,106.56,79511.0,103.3542,103.4318,103.3445,103.3833,79511.0
2023-07-05 14:30:00,106.57,106.62,106.57,106.61,57426.0,103.393,103.4415,103.393,103.4318,57426.0
2023-07-05 14:35:00,106.61,106.69,106.6,106.66,47465.0,103.4318,103.5094,103.4221,103.4803,47465.0
2023-07-05 14:40:00,106.66,106.71,106.65,106.71,32933.0,103.4803,103.5288,103.4706,103.5288,32933.0
2023-07-05 14:45:00,106.71,106.75,106.7,106.74,30173.0,103.5288,103.5676,103.5191,103.5579,30173.0
2023-07-05 14:50:00,106.75,106.78,106.74,106.76,33302.0,103.5676,103.5967,103.5579,103.5773,33302.0
2023-07-05 14:55:00,106.77,106.84,106.74,106.84,55962.0,103.587,103.6549,103.5579,103.6549,55962.0
2023-07-05 15:00:00,106.84,106.85,106.82,106.84,37455.0,103.6549,103.6646,103.6355,103.6549,37455.0
2023-07-05 15:05:00,106.84,106.86,106.83,106.86,27693.0,103.6549,103.6743,103.6452,103.6743,27693.0
2023-07-05 15:10:00,106.87,106.88,106.84,106.88,67641.0,103.684,103.6937,103.6549,103.6937,67641.0
2023-07-05 15:15:00,106.88,106.9,106.85,106.86,129892.0,103.6937,103.7132,103.6646,103.6743,129892.0
2023-07-05 15:20:00,106.86,106.9,106.85,106.9,47070.0,103.6743,103.7132,103.6646,103.7132,47070.0
2023-07-05 15:25:00,106.9,106.92,106.89,106.92,39993.0,103.7132,103.7326,103.7035,103.7326,39993.0
2023-07-05 15:30:00,106.92,106.93,106.88,106.9,77455.0,103.7326,103.7423,103.6937,103.7132,77455.0
2023-07-05 15:35:00,106.9,106.92,106.85,106.87,96122.0,103.7132,103.7326,103.6646,103.684,96122.0
2023-07-05 15:40:00,106.86,106.89,106.82,106.82,149381.0,103.6743,103.7035,103.6355,103.6355,149381.0
2023-07-05 15:45:00,106.82,106.82,106.72,106.77,351632.0,103.6355,103.6355,103.5385,103.587,351632.0
2023-07-05 15:50:00,106.76,106.81,106.72,106.75,275859.0,103.5773,103.6258,103.5385,103.5676,275859.0
2023-07-05 15:55:00,106.75,106.8,106.73,106.73,500376.0,103.5676,103.6161,103.5482,103.5482,500376.0
2023-07-06 09:30:00,105.98,106.15,105.86,106.13,307466.0,102.8206,102.9855,102.7042,102.9661,307466.0
2023-07-06 09:35:00,106.14,106.29,106.09,106.14,396493.0,102.9758,103.1213,102.9273,102.9758,396493.0
2023-07-06 09:40:00,106.14,106.14,105.59,105.62,252550.0,102.9758,102.9758,102.4422,102.4713,252550.0
2023-07-06 09:45:00,105.62,106.02,105.46,105.94,379270.0,102.4713,102.8594,102.3161,102.7818,379270.0
2023-07-06 09:50:00,105.95,106.08,105.83,105.86,145928.0,102.7915,102.9176,102.6751,102.7042,145928.0
2023-07-06 09:55:00,105.87,105.98,105.81,105.95,97343.0,102.7139,102.8206,102.6556,102.7915,97343.0
2023-07-06 10:00:00,105.95,105.99,105.74,105.77,536705.0,102.7915,102.8303,102.5877,102.6168,536705.0
2023-07-06 10:05:00,105.77,105.81,105.63,105.69,318504.0,102.6168,102.6556,102.481,102.5392,318504.0
2023-07-06 10:10:00,105.7,105.85,105.64,105.84,252866.0,102.5489,102.6945,102.4907,102.6848,252866.0
2023-07-06 10:15:00,105.84,105.87,105.66,105.68,78978.0,102.6848,102.7139,102.5101,102.5295,78978.0
2023-07-06 10:20:00,105.69,105.71,105.46,105.56,267756.0,102.5392,102.5586,102.3161,102.4131,267756.0
2023-07-06 10:25:00,105.55,105.56,105.4,105.43,392719.0,102.4034,102.4131,102.2579,102.287,392719.0
2023-07-06 10:30:00,105.42,105.49,105.37,105.43,386006.0,102.2773,102.3452,102.2288,102.287,386006.0
2023-07-06 10:35:00,105.43,105.54,105.38,105.42,177671.0,102.287,102.3937,102.2385,102.2773,177671.0
2023-07-06 10:40:00,105.41,105.47,105.34,105.47,154768.0,102.2676,102.3258,102.1997,102.3258,154768.0
2023-07-06 10:45:00,105.48,105.48,105.35,105.45,82393.0,102.3355,102.3355,102.2094,102.3064,82393.0
2023-07-06 10:50:00,105.44,105.45,105.36,105.41,90040.0,102.2967,102.3064,102.2191,102.2676,90040.0
2023-07-06 10:55:00,105.42,105.43,105.35,105.37,70847.0,102.2773,102.287,102.2094,102.2288,70847.0
2023-07-06 11:00:00,105.38,105.44,105.34,105.39,108080.0,102.2385,102.2967,102.1997,102.2482,108080.0
2023-07-06 11:05:00,105.4,105.47,105.4,105.42,55963.0,102.2579,102.3258,102.2579,102.2773,55963.0
2023-07-06 11:10:00,105.43,105.47,105.39,105.45,100748.0,102.287,102.3258,102.2482,102.3064,100748.0
2023-07-06 11:15:00,105.45,105.47,105.36,105.45,83309.0,102.3064,102.3258,102.2191,102.3064,83309.0
2023-07-06 11:20:00,105.45,105.48,105.34,105.38,55675.0,102.3064,102.3355,102.1997,102.2385,55675.0
2023-07-06 11:25:00,105.38,105.51,105.34,105.39,55229.0,102.2385,102.3646,102.1997,102.2482,55229.0
2023-07-06 11:30:00,105.39,105.48,105.38,105.48,75164.0,102.2482,102.3355,102.2385,102.3355,75164.0
2023-07-06 11:35:00,105.48,105.49,105.39,105.39,45007.0,102.3355,102.3452,102.2482,102.2482,45007.0
2023-07-06 11:40:00,105.39,105.44,105.38,105.4,53872.0,102.2482,102.2967,102.2385,102.2579,53872.0
2023-07-06 11:45:00,105.41,105.53,105.38,105.5,253235.0,102.2676,102.384,102.2385,102.3549,253235.0
2023-07-06 11:50:00,105.5,105.56,105.46,105.49,91438.0,102.3549,102.4131,102.3161,102.3452,91438.0
2023-07-06 11:55:00,105.49,105.6,105.48,105.59,87141.0,102.3452,102.4519,102.3355,102.4422,87141.0
2023-07-06 12:00:00,105.59,105.64,105.58,105.6,37594.0,102.4422,102.4907,102.4325,102.4519,37594.0
2023-07-06 12:05:00,105.6,105.64,105.56,105.62,44125.0,102.4519,102.4907,102.4131,102.4713,44125.0
2023-07-06 12:10:00,105.63,105.67,105.59,105.63,76035.0,102.481,102.5198,102.4422,102.481,76035.0
2023-07-06 12:15:00,105.63,105.69,105.63,105.66,30237.0,102.481,102.5392,102.481,102.5101,30237.0
2023-07-06 12:20:00,105.67,105.68,105.58,105.6,21944.0,102.5198,102.5295,102.4325,102.4519,21944.0
2023-07-06 12:25:00,105.6,105.69,105.59,105.67,27115.0,102.4519,102.5392,102.4422,102.5198,27115.0
2023-07-06 12:30:00,105.67,105.71,105.65,105.67,62160.0,102.5198,102.5586,102.5004,102.5198,62160.0
2023-07-06 12:35:00,105.67,105.7,105.58,105.59,85336.0,102.5198,102.5489,102.4325,102.4422,85336.0
2023-07-06 12:40:00,105.59,105.64,105.58,105.61,85537.0,102.4422,102.4907,102.4325,102.4616,85537.0
2023-07-06 12:45:00,105.61,105.73,105.6,105.73,40606.0,102.4616,102.578,102.4519,102.578,40606.0
2023-07-06 12:50:00,105.73,105.77,105.73,105.77,36024.0,102.578,102.6168,102.578,102.6168,36024.0
2023-07-06 12:55:00,105.77,105.84,105.77,105.84,87671.0,102.6168,102.6848,102.6168,102.6848,87671.0
2023-07-06 13:00:00,105.83,105.83,105.79,105.82,21370.0,102.6751,102.6751,102.6362,102.6653,21370.0
2023-07-06 13:05:00,105.82,105.86,105.79,105.8,26408.0,102.6653,102.7042,102.6362,102.6459,26408.0
2023-07-06 13:10:00,105.81,105.84,105.81,105.82,28255.0,102.6556,102.6848,102.6556,102.6653,28255.0
2023-07-06 13:15:00,105.82,105.82,105.76,105.79,42057.0,102.6653,102.6653,102.6071,102.6362,42057.0
2023-07-06 13:20:00,105.81,105.87,105.79,105.87,82724.0,102.6556,102.7139,102.6362,102.7139,82724.0
2023-07-06 13:25:00,105.87,105.89,105.82,105.84,41389.0,102.7139,102.7333,102.6653,102.6848,41389.0
2023-07-06 13:30:00,105.84,105.85,105.8,105.84,49938.0,102.6848,102.6945,102.6459,102.6848,49938.0
2023-07-06 13:35:00,105.83,105.92,105.82,105.91,37452.0,102.6751,102.7624,102.6653,102.7527,37452.0
2023-07-06 13:40:00,105.92,105.96,105.91,105.92,62860.0,102.7624,102.8012,102.7527,102.7624,62860.0
2023-07-06 13:45:00,105.92,105.93,105.86,105.9,48589.0,102.7624,102.7721,102.7042,102.743,48589.0
2023-07-06 13:50:00,105.9,105.92,105.79,105.8,185157.0,102.743,102.7624,102.6362,102.6459,185157.0
2023-07-06 13:55:00,105.79,105.89,105.77,105.88,85732.0,102.6362,102.7333,102.6168,102.7236,85732.0
2023-07-06 14:00:00,105.88,105.88,105.81,105.82,46862.0,102.7236,102.7236,102.6556,102.6653,46862.0
2023-07-06 14:05:00,105.82,105.87,105.8,105.83,39881.0,102.6653,102.7139,102.6459,102.6751,39881.0
2023-07-06 14:10:00,105.83,105.85,105.81,105.82,110080.0,102.6751,102.6945,102.6556,102.6653,110080.0
2023-07-06 14:15:00,105.83,105.87,105.8,105.86,108783.0,102.6751,102.7139,102.6459,102.7042,108783.0
2023-07-06 14:20:00,105.87,105.88,105.82,105.86,109482.0,102.7139,102.7236,102.6653,102.7042,109482.0
2023-07-06 14:25:00,105.86,105.87,105.81,105.82,59983.0,102.7042,102.7139,102.6556,102.6653,59983.0
2023-07-06 14:30:00,105.82,105.9,105.81,105.9,58232.0,102.6653,102.743,102.6556,102.743,58232.0
2023-07-06 14:35:00,105.9,105.94,105.88,105.94,81412.0,102.743,102.7818,102.7236,102.7818,81412.0
2023-07-06 14:40:00,105.94,105.97,105.91,105.97,97331.0,102.7818,102.8109,102.7527,102.8109,97331.0
2023-07-06 14:45:00,105.96,106.0,105.94,105.98,52257.0,102.8012,102.84,102.7818,102.8206,52257.0
2023-07-06 14:50:00,105.99,106.0,105.93,106.0,48164.0,102.8303,102.84,102.7721,102.84,48164.0
2023-07-06 14:55:00,105.99,106.01,105.98,106.0,43393.0,102.8303,102.8497,102.8206,102.84,43393.0
2023-07-06 15:00:00,106.0,106.02,105.97,105.99,41450.0,102.84,102.8594,102.8109,102.8303,41450.0
2023-07-06 15:05:00,105.99,106.03,105.97,105.99,67452.0,102.8303,102.8691,102.8109,102.8303,67452.0
2023-07-06 15:10:00,106.0,106.01,105.96,105.98,58048.0,102.84,102.8497,102.8012,102.8206,58048.0
2023-07-06 15:15:00,105.98,106.02,105.96,106.01,32662.0,102.8206,102.8594,102.8012,102.8497,32662.0
2023-07-06 15:20:00,106.01,106.02,105.98,106.01,41704.0,102.8497,102.8594,102.8206,102.8497,41704.0
2023-07-06 15:25:00,106.01,106.02,105.93,105.94,102188.0,102.8497,102.8594,102.7721,102.7818,102188.0
2023-07-06 15:30:00,105.94,105.99,105.9,105.95,143044.0,102.7818,102.8303,102.743,102.7915,143044.0
2023-07-06 15:35:00,105.96,105.98,105.89,105.9,98376.0,102.8012,102.8206,102.7333,102.743,98376.0
2023-07-06 15:40:00,105.9,105.91,105.83,105.87,99176.0,102.743,102.7527,102.6751,102.7139,99176.0
2023-07-06 15:45:00,105.87,105.91,105.81,105.91,234975.0,102.7139,102.7527,102.6556,102.7527,234975.0
2023-07-06 15:50:00,105.91,105.98,105.86,105.91,492132.0,102.7527,102.8206,102.7042,102.7527,492132.0
2023-07-06 15:55:00,105.91,106.03,105.9,105.96,774555.0,102.7527,102.8691,102.743,102.8012,774555.0
2023-07-07 09:30:00,105.65,106.18,105.62,106.08,277132.0,102.5004,103.0146,102.4713,102.9176,277132.0
2023-07-07 09:35:00,106.1,106.18,105.99,105.99,228736.0,102.937,103.0146,102.8303,102.8303,228736.0
2023-07-07 09:40:00,105.98,106.06,105.9,105.99,84225.0,102.8206,102.8982,102.743,102.8303,84225.0
2023-07-07 09:45:00,105.99,106.28,105.98,106.28,107359.0,102.8303,103.1116,102.8206,103.1116,107359.0
2023-07-07 09:50:00,106.29,106.37,106.24,106.25,163718.0,103.1213,103.199,103.0728,103.0825,163718.0
2023-07-07 09:55:00,106.24,106.31,106.24,106.28,92347.0,103.0728,103.1407,103.0728,103.1116,92347.0
2023-07-07 10:00:00,106.29,106.34,106.27,106.3,47866.0,103.1213,103.1698,103.1019,103.131,47866.0
2023-07-07 10:05:00,106.29,106.31,106.23,106.3,61842.0,103.1213,103.1407,103.0631,103.131,61842.0
2023-07-07 10:10:00,106.3,106.37,106.27,106.34,37504.0,103.131,103.199,103.1019,103.1698,37504.0
2023-07-07 10:15:00,106.33,106.36,106.24,106.34,62204.0,103.1601,103.1893,103.0728,103.1698,62204.0
2023-07-07 10:20:00,106.35,106.37,106.28,106.31,81363.0,103.1795,103.199,103.1116,103.1407,81363.0
2023-07-07 10:25:00,106.31,106.43,106.28,106.38,56519.0,103.1407,103.2572,103.1116,103.2087,56519.0
2023-07-07 10:30:00,106.38,106.39,106.24,106.3,125302.0,103.2087,103.2184,103.0728,103.131,125302.0
2023-07-07 10:35:00,106.3,106.45,106.28,106.41,97040.0,103.131,103.2766,103.1116,103.2378,97040.0
2023-07-07 10:40:00,106.41,106.55,106.41,106.43,56494.0,103.2378,103.3736,103.2378,103.2572,56494.0
2023-07-07 10:45:00,106.43,106.46,106.37,106.4,60797.0,103.2572,103.2863,103.199,103.2281,60797.0
2023-07-07 10:50:00,106.4,106.43,106.38,106.43,33403.0,103.2281,103.2572,103.2087,103.2572,33403.0
2023-07-07 10:55:00,106.43,106.58,106.43,106.55,29977.0,103.2572,103.4027,103.2572,103.3736,29977.0
2023-07-07 11:00:00,106.54,106.57,106.5,106.53,55832.0,103.3639,103.393,103.3251,103.3542,55832.0
2023-07-07 11:05:00,106.53,106.57,106.46,106.5,60141.0,103.3542,103.393,103.2863,103.3251,60141.0
2023-07-07 11:10:00,106.49,106.51,106.43,106.47,48318.0,103.3154,103.3348,103.2572,103.296,48318.0
2023-07-07 11:15:00,106.48,106.52,106.41,106.44,24786.0,103.3057,103.3445,103.2378,103.2669,24786.0
2023-07-07 11:20:00,106.44,106.54,106.43,106.53,36489.0,103.2669,103.3639,103.2572,103.3542,36489.0
2023-07-07 11:25:00,106.53,106.57,106.52,106.53,91046.0,103.3542,103.393,103.3445,103.3542,91046.0
2023-07-07 11:30:00,106.53,106.68,106.51,106.68,58541.0,103.3542,103.4997,103.3348,103.4997,58541.0
2023-07-07 11:35:00,106.69,106.73,106.61,106.63,41597.0,103.5094,103.5482,103.4318,103.4512,41597.0
2023-07-07 11:40:00,106.63,106.64,106.58,106.6,50895.0,103.4512,103.4609,103.4027,103.4221,50895.0
2023-07-07 11:45:00,106.61,106.69,106.6,106.65,173816.0,103.4318,103.5094,103.4221,103.4706,173816.0
2023-07-07 11:50:00,106.64,106.66,106.54,106.57,38286.0,103.4609,103.4803,103.3639,103.393,38286.0
2023-07-07 11:55:00,106.55,106.64,106.55,106.63,24534.0,103.3736,103.4609,103.3736,103.4512,24534.0
2023-07-07 12:00:00,106.64,106.67,106.61,106.63,82741.0,103.4609,103.49,103.4318,103.4512,82741.0
2023-07-07 12:05:00,106.63,106.65,106.61,106.63,23543.0,103.4512,103.4706,103.4318,103.4512,23543.0
2023-07-07 12:10:00,106.64,106.68,106.59,106.68,25332.0,103.4609,103.4997,103.4124,103.4997,25332.0
2023-07-07 12:15:00,106.67,106.75,106.67,106.73,34323.0,103.49,103.5676,103.49,103.5482,34323.0
2023-07-07 12:20:00,106.73,106.75,106.7,106.71,29932.0,103.5482,103.5676,103.5191,103.5288,29932.0
2023-07-07 12:25:00,106.71,106.78,106.7,106.78,36184.0,103.5288,103.5967,103.5191,103.5967,36184.0
2023-07-07 12:30:00,106.78,106.9,106.77,106.9,77944.0,103.5967,103.7132,103.587,103.7132,77944.0
2023-07-07 12:35:00,106.9,107.05,106.9,107.02,114740.0,103.7132,103.8587,103.7132,103.8296,114740.0
2023-07-07 12:40:00,107.03,107.17,107.02,107.17,101444.0,103.8393,103.9751,103.8296,103.9751,101444.0
2023-07-07 12:45:00,107.16,107.17,107.02,107.05,45261.0,103.9654,103.9751,103.8296,103.8587,45261.0
2023-07-07 12:50:00,107.04,107.14,107.0,107.12,442836.0,103.849,103.946,103.8102,103.9266,442836.0
2023-07-07 12:55:00,107.12,107.17,107.07,107.17,56751.0,103.9266,103.9751,103.8781,103.9751,56751.0
2023-07-07 13:00:00,107.17,107.22,107.14,107.2,128377.0,103.9751,104.0236,103.946,104.0042,128377.0
2023-07-07 13:05:00,107.19,107.22,107.19,107.2,140435.0,103.9945,104.0236,103.9945,104.0042,140435.0
2023-07-07 13:10:00,107.19,107.21,107.14,107.15,77858.0,103.9945,104.0139,103.946,103.9557,77858.0
2023-07-07 13:15:00,107.13,107.17,107.13,107.15,116590.0,103.9363,103.9751,103.9363,103.9557,116590.0
2023-07-07 13:20:00,107.15,107.17,107.11,107.13,68489.0,103.9557,103.9751,103.9169,103.9363,68489.0
2023-07-07 13:25:00,107.12,107.12,107.07,107.11,25073.0,103.9266,103.9266,103.8781,103.9169,25073.0
2023-07-07 13:30:00,107.11,107.12,107.03,107.04,83124.0,103.9169,103.9266,103.8393,103.849,83124.0
2023-07-07 13:35:00,107.04,107.05,106.9,106.95,85016.0,103.849,103.8587,103.7132,103.7617,85016.0
2023-07-07 13:40:00,106.94,107.04,106.94,107.03,69552.0,103.752,103.849,103.752,103.8393,69552.0
2023-07-07 13:45:00,107.02,107.03,106.96,106.98,27844.0,103.8296,103.8393,103.7714,103.7908,27844.0
2023-07-07 13:50:00,106.97,106.99,106.95,106.97,29531.0,103.7811,103.8005,103.7617,103.7811,29531.0
2023-07-07 13:55:00,106.97,107.0,106.86,106.91,168199.0,103.7811,103.8102,103.6743,103.7229,168199.0
2023-07-07 14:00:00,106.91,106.93,106.88,106.92,41817.0,103.7229,103.7423,103.6937,103.7326,41817.0
2023-07-07 14:05:00,106.92,106.95,106.9,106.92,51721.0,103.7326,103.7617,103.7132,103.7326,51721.0
2023-07-07 14:10:00,106.92,106.95,106.88,106.94,46145.0,103.7326,103.7617,103.6937,103.752,46145.0
2023-07-07 14:15:00,106.93,106.94,106.86,106.89,38154.0,103.7423,103.752,103.6743,103.7035,38154.0
2023-07-07 14:20:00,106.9,106.9,106.86,106.89,26586.0,103.7132,103.7132,103.6743,103.7035,26586.0
2023-07-07 14:25:00,106.89,106.96,106.88,106.95,45805.0,103.7035,103.7714,103.6937,103.7617,45805.0
2023-07-07 14:30:00,106.95,106.96,106.85,106.87,71104.0,103.7617,103.7714,103.6646,103.684,71104.0
2023-07-07 14:35:00,106.86,106.89,106.81,106.83,56163.0,103.6743,103.7035,103.6258,103.6452,56163.0
2023-07-07 14:40:00,106.83,106.87,106.77,106.79,63472.0,103.6452,103.684,103.587,103.6064,63472.0
2023-07-07 14:45:00,106.78,106.82,106.75,106.77,54282.0,103.5967,103.6355,103.5676,103.587,54282.0
2023-07-07 14:50:00,106.77,106.78,106.72,106.76,31250.0,103.587,103.5967,103.5385,103.5773,31250.0
2023-07-07 14:55:00,106.75,106.75,106.7,106.75,41872.0,103.5676,103.5676,103.5191,103.5676,41872.0
2023-07-07 15:00:00,106.75,106.77,106.7,106.71,70502.0,103.5676,103.587,103.5191,103.5288,70502.0
2023-07-07 15:05:00,106.7,106.72,106.66,106.66,63124.0,103.5191,103.5385,103.4803,103.4803,63124.0
2023-07-07 15:10:00,106.67,106.7,106.66,106.68,131415.0,103.49,103.5191,103.4803,103.4997,131415.0
2023-07-07 15:15:00,106.68,106.72,106.56,106.61,79982.0,103.4997,103.5385,103.3833,103.4318,79982.0
2023-07-07 15:20:00,106.6,106.64,106.58,106.6,67911.0,103.4221,103.4609,103.4027,103.4221,67911.0
2023-07-07 15:25:00,106.6,106.63,106.57,106.59,71407.0,103.4221,103.4512,103.393,103.4124,71407.0
2023-07-07 15:30:00,106.59,106.64,106.57,106.64,62995.0,103.4124,103.4609,103.393,103.4609,62995.0
2023-07-07 15:35:00,106.64,106.64,106.46,106.48,153312.0,103.4609,103.4609,103.2863,103.3057,153312.0
2023-07-07 15:40:00,106.47,106.47,106.36,106.37,150526.0,103.296,103.296,103.1893,103.199,150526.0
2023-07-07 15:45:00,106.37,106.39,106.23,106.26,290805.0,103.199,103.2184,103.0631,103.0922,290805.0
2023-07-07 15:50:00,106.26,106.33,106.11,106.23,491524.0,103.0922,103.1601,102.9467,103.0631,491524.0
2023-07-07 15:55:00,106.23,106.24,106.14,106.21,1079199.0,103.0631,103.0728,102.9758,103.0437,1079199.0
2023-07-10 09:30:00,106.23,107.13,106.22,107.04,346944.0,103.0631,103.9363,103.0534,103.849,346944.0
2023-07-10 09:35:00,107.05,107.15,106.94,106.98,306029.0,103.8587,103.9557,103.752,103.7908,306029.0
2023-07-10 09:40:00,106.99,107.24,106.95,107.22,189701.0,103.8005,104.043,103.7617,104.0236,189701.0
2023-07-10 09:45:00,107.23,107.4,107.21,107.39,268701.0,104.0333,104.1982,104.0139,104.1885,268701.0
2023-07-10 09:50:00,107.38,107.58,107.33,107.54,228114.0,104.1788,104.3729,104.1303,104.3341,228114.0
2023-07-10 09:55:00,107.54,107.61,107.49,107.57,341263.0,104.3341,104.402,104.2856,104.3632,341263.0
2023-07-10 10:00:00,107.56,107.7,107.55,107.61,190565.0,104.3535,104.4893,104.3438,104.402,190565.0
2023-07-10 10:05:00,107.62,107.65,107.51,107.58,193436.0,104.4117,104.4408,104.305,104.3729,193436.0
2023-07-10 10:10:00,107.58,107.6,107.42,107.48,127059.0,104.3729,104.3923,104.2177,104.2759,127059.0
2023-07-10 10:15:00,107.48,107.48,107.37,107.39,91429.0,104.2759,104.2759,104.1691,104.1885,91429.0
2023-07-10 10:20:00,107.39,107.46,107.35,107.38,100321.0,104.1885,104.2565,104.1497,104.1788,100321.0
2023-07-10 10:25:00,107.39,107.42,107.23,107.27,177219.0,104.1885,104.2177,104.0333,104.0721,177219.0
2023-07-10 10:30:00,107.27,107.3,107.17,107.19,181165.0,104.0721,104.1012,103.9751,103.9945,181165.0
2023-07-10 10:35:00,107.18,107.27,107.09,107.27,177471.0,103.9848,104.0721,103.8975,104.0721,177471.0
2023-07-10 10:40:00,107.27,107.33,107.21,107.32,74575.0,104.0721,104.1303,104.0139,104.1206,74575.0
2023-07-10 10:45:00,107.31,107.41,107.29,107.37,83011.0,104.1109,104.2079,104.0915,104.1691,83011.0
2023-07-10 10:50:00,107.36,107.39,107.28,107.3,92497.0,104.1594,104.1885,104.0818,104.1012,92497.0
2023-07-10 10:55:00,107.3,107.3,107.2,107.27,72412.0,104.1012,104.1012,104.0042,104.0721,72412.0
2023-07-10 11:00:00,107.27,107.32,107.12,107.22,98272.0,104.0721,104.1206,103.9266,104.0236,98272.0
2023-07-10 11:05:00,107.21,107.23,107.14,107.17,77315.0,104.0139,104.0333,103.946,103.9751,77315.0
2023-07-10 11:10:00,107.18,107.2,107.14,107.18,47837.0,103.9848,104.0042,103.946,103.9848,47837.0
2023-07-10 11:15:00,107.19,107.21,107.12,107.15,82148.0,103.9945,104.0139,103.9266,103.9557,82148.0
2023-07-10 11:20:00,107.14,107.26,107.13,107.26,60693.0,103.946,104.0624,103.9363,104.0624,60693.0
2023-07-10 11:25:00,107.26,107.33,107.26,107.29,65114.0,104.0624,104.1303,104.0624,104.0915,65114.0
2023-07-10 11:30:00,107.28,107.38,107.28,107.31,90267.0,104.0818,104.1788,104.0818,104.1109,90267.0
2023-07-10 11:35:00,107.31,107.37,107.29,107.3,56295.0,104.1109,104.1691,104.0915,104.1012,56295.0
2023-07-10 11:40:00,107.3,107.33,107.22,107.22,271468.0,104.1012,104.1303,104.0236,104.0236,271468.0
2023-07-10 11:45:00,107.22,107.29,107.18,107.25,236113.0,104.0236,104.0915,103.9848,104.0527,236113.0
2023-07-10 11:50:00,107.25,107.35,107.24,107.34,272403.0,104.0527,104.1497,104.043,104.14,272403.0
2023-07-10 11:55:00,107.34,107.4,107.34,107.39,50956.0,104.14,104.1982,104.14,104.1885,50956.0
2023-07-10 12:00:00,107.39,107.42,107.26,107.36,156044.0,104.1885,104.2177,104.0624,104.1594,156044.0
2023-07-10 12:05:00,107.36,107.39,107.23,107.26,80579.0,104.1594,104.1885,104.0333,104.0624,80579.0
2023-07-10 12:10:00,107.25,107.34,107.24,107.33,74223.0,104.0527,104.14,104.043,104.1303,74223.0
2023-07-10 12:15:00,107.32,107.45,107.3,107.44,76005.0,104.1206,104.2468,104.1012,104.2371,76005.0
2023-07-10 12:20:00,107.44,107.52,107.44,107.48,58963.0,104.2371,104.3147,104.2371,104.2759,58963.0
2023-07-10 12:25:00,107.48,107.5,107.45,107.47,133359.0,104.2759,104.2953,104.2468,104.2662,133359.0
2023-07-10 12:30:00,107.47,107.49,107.43,107.44,114321.0,104.2662,104.2856,104.2274,104.2371,114321.0
2023-07-10 12:35:00,107.45,107.45,107.35,107.37,59431.0,104.2468,104.2468,104.1497,104.1691,59431.0
2023-07-10 12:40:00,107.37,107.45,107.34,107.44,41880.0,104.1691,104.2468,104.14,104.2371,41880.0
2023-07-10 12:45:00,107.44,107.49,107.41,107.48,34718.0,104.2371,104.2856,104.2079,104.2759,34718.0
2023-07-10 12:50:00,107.48,107.49,107.39,107.42,56649.0,104.2759,104.2856,104.1885,104.2177,56649.0
2023-07-10 12:55:00,107.41,107.42,107.37,107.4,71606.0,104.2079,104.2177,104.1691,104.1982,71606.0
2023-07-10 13:00:00,107.4,107.44,107.39,107.42,44042.0,104.1982,104.2371,104.1885,104.2177,44042.0
2023-07-10 13:05:00,107.43,107.46,107.41,107.44,95417.0,104.2274,104.2565,104.2079,104.2371,95417.0
2023-07-10 13:10:00,107.44,107.48,107.43,107.48,84864.0,104.2371,104.2759,104.2274,104.2759,84864.0
2023-07-10 13:15:00,107.48,107.51,107.46,107.51,64602.0,104.2759,104.305,104.2565,104.305,64602.0
2023-07-10 13:20:00,107.51,107.53,107.46,107.47,61835.0,104.305,104.3244,104.2565,104.2662,61835.0
2023-07-10 13:25:00,107.46,107.49,107.42,107.49,66440.0,104.2565,104.2856,104.2177,104.2856,66440.0
2023-07-10 13:30:00,107.49,107.53,107.46,107.49,46163.0,104.2856,104.3244,104.2565,104.2856,46163.0
2023-07-10 13:35:00,107.49,107.5,107.42,107.47,37816.0,104.2856,104.2953,104.2177,104.2662,37816.0
2023-07-10 13:40:00,107.46,107.5,107.45,107.48,28077.0,104.2565,104.2953,104.2468,104.2759,28077.0
2023-07-10 13:45:00,107.48,107.51,107.45,107.45,32449.0,104.2759,104.305,104.2468,104.2468,32449.0
2023-07-10 13:50:00,107.45,107.5,107.43,107.5,54207.0,104.2468,104.2953,104.2274,104.2953,54207.0
2023-07-10 13:55:00,107.5,107.53,107.47,107.53,51062.0,104.2953,104.3244,104.2662,104.3244,51062.0
2023-07-10 14:00:00,107.52,107.53,107.41,107.43,39340.0,104.3147,104.3244,104.2079,104.2274,39340.0
2023-07-10 14:05:00,107.42,107.48,107.42,107.44,67036.0,104.2177,104.2759,104.2177,104.2371,67036.0
2023-07-10 14:10:00,107.44,107.47,107.42,107.47,40377.0,104.2371,104.2662,104.2177,104.2662,40377.0
2023-07-10 14:15:00,107.47,107.51,107.45,107.45,74054.0,104.2662,104.305,104.2468,104.2468,74054.0
2023-07-10 14:20:00,107.46,107.49,107.44,107.47,51911.0,104.2565,104.2856,104.2371,104.2662,51911.0
2023-07-10 14:25:00,107.48,107.62,107.48,107.6,573733.0,104.2759,104.4117,104.2759,104.3923,573733.0
2023-07-10 14:30:00,107.59,107.6,107.51,107.53,81858.0,104.3826,104.3923,104.305,104.3244,81858.0
2023-07-10 14:35:00,107.53,107.54,107.47,107.48,86762.0,104.3244,104.3341,104.2662,104.2759,86762.0
2023-07-10 14:40:00,107.49,107.52,107.47,107.48,63601.0,104.2856,104.3147,104.2662,104.2759,63601.0
2023-07-10 14:45:00,107.48,107.5,107.44,107.47,48206.0,104.2759,104.2953,104.2371,104.2662,48206.0
2023-07-10 14:50:00,107.46,107.51,107.45,107.51,80476.0,104.2565,104.305,104.2468,104.305,80476.0
2023-07-10 14:55:00,107.51,107.56,107.51,107.54,61190.0,104.305,104.3535,104.305,104.3341,61190.0
2023-07-10 15:00:00,107.53,107.58,107.53,107.56,53159.0,104.3244,104.3729,104.3244,104.3535,53159.0
2023-07-10 15:05:00,107.56,107.58,107.49,107.51,78238.0,104.3535,104.3729,104.2856,104.305,78238.0
2023-07-10 15:10:00,107.5,107.57,107.47,107.57,84309.0,104.2953,104.3632,104.2662,104.3632,84309.0
2023-07-10 15:15:00,107.57,107.58,107.51,107.53,139724.0,104.3632,104.3729,104.305,104.3244,139724.0
2023-07-10 15:20:00,107.54,107.55,107.5,107.52,80035.0,104.3341,104.3438,104.2953,104.3147,80035.0
2023-07-10 15:25:00,107.52,107.58,107.5,107.56,65680.0,104.3147,104.3729,104.2953,104.3535,65680.0
2023-07-10 15:30:00,107.55,107.57,107.52,107.54,76482.0,104.3438,104.3632,104.3147,104.3341,76482.0
2023-07-10 15:35:00,107.54,107.59,107.52,107.56,87436.0,104.3341,104.3826,104.3147,104.3535,87436.0
2023-07-10 15:40:00,107.57,107.59,107.54,107.57,124573.0,104.3632,104.3826,104.3341,104.3632,124573.0
2023-07-10 15:45:00,107.57,107.61,107.53,107.55,282245.0,104.3632,104.402,104.3244,104.3438,282245.0
2023-07-10 15:50:00,107.54,107.62,107.48,107.59,419371.0,104.3341,104.4117,104.2759,104.3826,419371.0
2023-07-10 15:55:00,107.6,107.7,107.57,107.7,825442.0,104.3923,104.4893,104.3632,104.4893,825442.0
2023-07-11 09:30:00,107.9,108.31,107.9,108.23,329535.0,104.6833,105.0811,104.6833,105.0035,329535.0
2023-07-11 09:35:00,108.22,108.23,107.96,108.1,265522.0,104.9938,105.0035,104.7416,104.8774,265522.0
2023-07-11 09:40:00,108.1,108.21,108.03,108.06,226857.0,104.8774,104.9841,104.8095,104.8386,226857.0
2023-07-11 09:45:00,108.06,108.42,108.05,108.41,188257.0,104.8386,105.1878,104.8289,105.1781,188257.0
2023-07-11 09:50:00,108.42,108.44,108.27,108.34,226207.0,105.1878,105.2072,105.0423,105.1102,226207.0
2023-07-11 09:55:00,108.34,108.46,108.3,108.45,118381.0,105.1102,105.2266,105.0714,105.2169,118381.0
2023-07-11 10:00:00,108.45,108.49,108.3,108.4,87984.0,105.2169,105.2558,105.0714,105.1684,87984.0
2023-07-11 10:05:00,108.4,108.43,108.31,108.36,143025.0,105.1684,105.1975,105.0811,105.1296,143025.0
2023-07-11 10:10:00,108.35,108.38,108.22,108.32,122077.0,105.1199,105.149,104.9938,105.0908,122077.0
2023-07-11 10:15:00,108.32,108.4,108.29,108.4,56219.0,105.0908,105.1684,105.0617,105.1684,56219.0
2023-07-11 10:20:00,108.4,108.42,108.3,108.37,84458.0,105.1684,105.1878,105.0714,105.1393,84458.0
2023-07-11 10:25:00,108.37,108.39,108.31,108.32,124207.0,105.1393,105.1587,105.0811,105.0908,124207.0
2023-07-11 10:30:00,108.31,108.31,108.09,108.11,165323.0,105.0811,105.0811,104.8677,104.8871,165323.0
2023-07-11 10:35:00,108.1,108.21,108.07,108.14,137866.0,104.8774,104.9841,104.8483,104.9162,137866.0
2023-07-11 10:40:00,108.13,108.25,108.12,108.24,74309.0,104.9065,105.0229,104.8968,105.0132,74309.0
2023-07-11 10:45:00,108.25,108.27,108.18,108.23,56863.0,105.0229,105.0423,104.955,105.0035,56863.0
2023-07-11 10:50:00,108.23,108.24,108.16,108.17,35573.0,105.0035,105.0132,104.9356,104.9453,35573.0
2023-07-11 10:55:00,108.16,108.2,108.11,108.18,94102.0,104.9356,104.9744,104.8871,104.955,94102.0
2023-07-11 11:00:00,108.18,108.36,108.18,108.3,41481.0,104.955,105.1296,104.955,105.0714,41481.0
2023-07-11 11:05:00,108.31,108.36,108.28,108.31,123979.0,105.0811,105.1296,105.052,105.0811,123979.0
2023-07-11 11:10:00,108.32,108.45,108.3,108.45,119376.0,105.0908,105.2169,105.0714,105.2169,119376.0
2023-07-11 11:15:00,108.45,108.52,108.45,108.51,75515.0,105.2169,105.2849,105.2169,105.2752,75515.0
2023-07-11 11:20:00,108.51,108.6,108.51,108.53,46668.0,105.2752,105.3625,105.2752,105.2946,46668.0
2023-07-11 11:25:00,108.53,108.53,108.42,108.44,79018.0,105.2946,105.2946,105.1878,105.2072,79018.0
2023-07-11 11:30:00,108.43,108.47,108.39,108.43,96756.0,105.1975,105.2363,105.1587,105.1975,96756.0
2023-07-11 11:35:00,108.42,108.55,108.41,108.54,64380.0,105.1878,105.314,105.1781,105.3043,64380.0
2023-07-11 11:40:00,108.54,108.64,108.53,108.64,58991.0,105.3043,105.4013,105.2946,105.4013,58991.0
2023-07-11 11:45:00,108.64,108.65,108.61,108.64,53575.0,105.4013,105.411,105.3722,105.4013,53575.0
2023-07-11 11:50:00,108.64,108.67,108.62,108.63,47886.0,105.4013,105.4304,105.3819,105.3916,47886.0
2023-07-11 11:55:00,108.63,108.71,108.59,108.65,62058.0,105.3916,105.4692,105.3528,105.411,62058.0
2023-07-11 12:00:00,108.65,108.69,108.62,108.66,84420.0,105.411,105.4498,105.3819,105.4207,84420.0
2023-07-11 12:05:00,108.66,108.68,108.57,108.59,126955.0,105.4207,105.4401,105.3334,105.3528,126955.0
2023-07-11 12:10:00,108.59,108.66,108.59,108.65,58016.0,105.3528,105.4207,105.3528,105.411,58016.0
2023-07-11 12:15:00,108.65,108.71,108.63,108.64,40761.0,105.411,105.4692,105.3916,105.4013,40761.0
2023-07-11 12:20:00,108.64,108.64,108.55,108.57,138610.0,105.4013,105.4013,105.314,105.3334,138610.0
2023-07-11 12:25:00,108.56,108.6,108.37,108.5,90560.0,105.3237,105.3625,105.1393,105.2655,90560.0
2023-07-11 12:30:00,108.5,108.54,108.46,108.49,20647.0,105.2655,105.3043,105.2266,105.2558,20647.0
2023-07-11 12:35:00,108.49,108.52,108.46,108.5,46101.0,105.2558,105.2849,105.2266,105.2655,46101.0
2023-07-11 12:40:00,108.5,108.51,108.47,108.48,69845.0,105.2655,105.2752,105.2363,105.2461,69845.0
2023-07-11 12:45:00,108.49,108.56,108.48,108.55,49357.0,105.2558,105.3237,105.2461,105.314,49357.0
2023-07-11 12:50:00,108.55,108.59,108.55,108.57,34534.0,105.314,105.3528,105.314,105.3334,34534.0
2023-07-11 12:55:00,108.57,108.58,108.52,108.58,96000.0,105.3334,105.3431,105.2849,105.3431,96000.0
2023-07-11 13:00:00,108.58,108.6,108.54,108.59,49701.0,105.3431,105.3625,105.3043,105.3528,49701.0
2023-07-11 13:05:00,108.6,108.61,108.56,108.58,34126.0,105.3625,105.3722,105.3237,105.3431,34126.0
2023-07-11 13:10:00,108.57,108.57,108.48,108.57,37501.0,105.3334,105.3334,105.2461,105.3334,37501.0
2023-07-11 13:15:00,108.57,108.57,108.53,108.54,56552.0,105.3334,105.3334,105.2946,105.3043,56552.0
2023-07-11 13:20:00,108.54,108.59,108.52,108.53,35093.0,105.3043,105.3528,105.2849,105.2946,35093.0
2023-07-11 13:25:00,108.53,108.58,108.52,108.58,23658.0,105.2946,105.3431,105.2849,105.3431,23658.0
2023-07-11 13:30:00,108.57,108.59,108.55,108.57,37494.0,105.3334,105.3528,105.314,105.3334,37494.0
2023-07-11 13:35:00,108.56,108.58,108.55,108.57,46051.0,105.3237,105.3431,105.314,105.3334,46051.0
2023-07-11 13:40:00,108.57,108.6,108.55,108.58,35044.0,105.3334,105.3625,105.314,105.3431,35044.0
2023-07-11 13:45:00,108.58,108.6,108.51,108.59,41140.0,105.3431,105.3625,105.2752,105.3528,41140.0
2023-07-11 13:50:00,108.59,108.61,108.53,108.56,40104.0,105.3528,105.3722,105.2946,105.3237,40104.0
2023-07-11 13:55:00,108.55,108.59,108.52,108.57,42138.0,105.314,105.3528,105.2849,105.3334,42138.0
2023-07-11 14:00:00,108.57,108.6,108.56,108.57,45985.0,105.3334,105.3625,105.3237,105.3334,45985.0
2023-07-11 14:05:00,108.57,108.61,108.55,108.6,62516.0,105.3334,105.3722,105.314,105.3625,62516.0
2023-07-11 14:10:00,108.59,108.59,108.49,108.53,50050.0,105.3528,105.3528,105.2558,105.2946,50050.0
2023-07-11 14:15:00,108.52,108.54,108.48,108.52,48103.0,105.2849,105.3043,105.2461,105.2849,48103.0
2023-07-11 14:20:00,108.51,108.51,108.44,108.46,52758.0,105.2752,105.2752,105.2072,105.2266,52758.0
2023-07-11 14:25:00,108.45,108.54,108.41,108.53,90832.0,105.2169,105.3043,105.1781,105.2946,90832.0
2023-07-11 14:30:00,108.54,108.57,108.5,108.54,35416.0,105.3043,105.3334,105.2655,105.3043,35416.0
2023-07-11 14:35:00,108.53,108.55,108.5,108.54,34568.0,105.2946,105.314,105.2655,105.3043,34568.0
2023-07-11 14:40:00,108.54,108.59,108.53,108.58,132954.0,105.3043,105.3528,105.2946,105.3431,132954.0
2023-07-11 14:45:00,108.58,108.63,108.58,108.62,279905.0,105.3431,105.3916,105.3431,105.3819,279905.0
2023-07-11 14:50:00,108.62,108.65,108.58,108.63,91873.0,105.3819,105.411,105.3431,105.3916,91873.0
2023-07-11 14:55:00,108.63,108.72,108.61,108.7,50257.0,105.3916,105.4789,105.3722,105.4595,50257.0
2023-07-11 15:00:00,108.71,108.76,108.69,108.75,92531.0,105.4692,105.5177,105.4498,105.508,92531.0
2023-07-11 15:05:00,108.75,108.76,108.68,108.73,106065.0,105.508,105.5177,105.4401,105.4886,106065.0
2023-07-11 15:10:00,108.72,108.74,108.69,108.71,91412.0,105.4789,105.4983,105.4498,105.4692,91412.0
2023-07-11 15:15:00,108.71,108.82,108.7,108.82,159225.0,105.4692,105.5759,105.4595,105.5759,159225.0
2023-07-11 15:20:00,108.82,108.9,108.81,108.88,158936.0,105.5759,105.6535,105.5662,105.6341,158936.0
2023-07-11 15:25:00,108.87,108.89,108.84,108.86,92871.0,105.6244,105.6438,105.5953,105.6147,92871.0
2023-07-11 15:30:00,108.85,108.86,108.76,108.8,99611.0,105.605,105.6147,105.5177,105.5565,99611.0
2023-07-11 15:35:00,108.79,108.88,108.79,108.82,137279.0,105.5468,105.6341,105.5468,105.5759,137279.0
2023-07-11 15:40:00,108.82,108.94,108.8,108.93,228396.0,105.5759,105.6923,105.5565,105.6826,228396.0
2023-07-11 15:45:00,108.93,109.12,108.91,109.1,560812.0,105.6826,105.867,105.6632,105.8476,560812.0
2023-07-11 15:50:00,109.11,109.14,108.98,108.99,457545.0,105.8573,105.8864,105.7311,105.7408,457545.0
2023-07-11 15:55:00,108.98,109.03,108.94,108.98,789124.0,105.7311,105.7797,105.6923,105.7311,789124.0
2023-07-12 09:30:00,109.85,109.88,109.64,109.7,523139.0,106.5752,106.6043,106.3715,106.4297,523139.0
2023-07-12 09:35:00,109.71,109.77,109.21,109.23,469167.0,106.4394,106.4976,105.9543,105.9737,469167.0
2023-07-12 09:40:00,109.22,109.24,109.02,109.23,466243.0,105.964,105.9834,105.77,105.9737,466243.0
2023-07-12 09:45:00,109.22,109.43,109.14,109.26,491560.0,105.964,106.1677,105.8864,106.0028,491560.0
2023-07-12 09:50:00,109.27,109.45,109.21,109.34,223073.0,106.0125,106.1871,105.9543,106.0804,223073.0
2023-07-12 09:55:00,109.34,109.45,109.28,109.41,220874.0,106.0804,106.1871,106.0222,106.1483,220874.0
2023-07-12 10:00:00,109.41,109.45,109.26,109.31,132364.0,106.1483,106.1871,106.0028,106.0513,132364.0
2023-07-12 10:05:00,109.3,109.37,109.24,109.28,202205.0,106.0416,106.1095,105.9834,106.0222,202205.0
2023-07-12 10:10:00,109.28,109.38,109.23,109.34,182616.0,106.0222,106.1192,105.9737,106.0804,182616.0
2023-07-12 10:15:00,109.34,109.4,109.27,109.28,214463.0,106.0804,106.1386,106.0125,106.0222,214463.0
2023-07-12 10:20:00,109.28,109.28,109.14,109.17,176317.0,106.0222,106.0222,105.8864,105.9155,176317.0
2023-07-12 10:25:00,109.16,109.31,109.04,109.31,425211.0,105.9058,106.0513,105.7894,106.0513,425211.0
2023-07-12 10:30:00,109.3,109.42,109.26,109.37,336510.0,106.0416,106.158,106.0028,106.1095,336510.0
2023-07-12 10:35:00,109.38,109.48,109.37,109.45,225711.0,106.1192,106.2162,106.1095,106.1871,225711.0
2023-07-12 10:40:00,109.45,109.47,109.39,109.44,137293.0,106.1871,106.2065,106.1289,106.1774,137293.0
2023-07-12 10:45:00,109.45,109.5,109.42,109.47,145861.0,106.1871,106.2356,106.158,106.2065,145861.0
2023-07-12 10:50:00,109.47,109.56,109.46,109.54,345805.0,106.2065,106.2939,106.1968,106.2745,345805.0
2023-07-12 10:55:00,109.54,109.6,109.47,109.6,139098.0,106.2745,106.3327,106.2065,106.3327,139098.0
2023-07-12 11:00:00,109.61,109.63,109.54,109.56,76087.0,106.3424,106.3618,106.2745,106.2939,76087.0
2023-07-12 11:05:00,109.56,109.57,109.39,109.44,64656.0,106.2939,106.3036,106.1289,106.1774,64656.0
2023-07-12 11:10:00,109.44,109.51,109.38,109.48,47391.0,106.1774,106.2453,106.1192,106.2162,47391.0
2023-07-12 11:15:00,109.48,109.53,109.46,109.5,47985.0,106.2162,106.2647,106.1968,106.2356,47985.0
2023-07-12 11:20:00,109.5,109.5,109.39,109.44,49079.0,106.2356,106.2356,106.1289,106.1774,49079.0
2023-07-12 11:25:00,109.43,109.44,109.33,109.34,132001.0,106.1677,106.1774,106.0707,106.0804,132001.0
2023-07-12 11:30:00,109.34,109.34,109.23,109.25,71657.0,106.0804,106.0804,105.9737,105.9931,71657.0
2023-07-12 11:35:00,109.26,109.28,109.12,109.14,183922.0,106.0028,106.0222,105.867,105.8864,183922.0
2023-07-12 11:40:00,109.14,109.14,108.88,109.08,206467.0,105.8864,105.8864,105.6341,105.8282,206467.0
2023-07-12 11:45:00,109.08,109.15,109.03,109.13,58301.0,105.8282,105.8961,105.7797,105.8767,58301.0
2023-07-12 11:50:00,109.13,109.18,109.05,109.09,132231.0,105.8767,105.9252,105.7991,105.8379,132231.0
2023-07-12 11:55:00,109.09,109.13,108.96,108.99,225308.0,105.8379,105.8767,105.7117,105.7408,225308.0
2023-07-12 12:00:00,108.98,109.0,108.85,108.88,178078.0,105.7311,105.7505,105.605,105.6341,178078.0
2023-07-12 12:05:00,108.88,108.91,108.78,108.81,208201.0,105.6341,105.6632,105.5371,105.5662,208201.0
2023-07-12 12:10:00,108.8,108.95,108.76,108.93,130129.0,105.5565,105.702,105.5177,105.6826,130129.0
2023-07-12 12:15:00,108.93,108.93,108.68,108.68,176432.0,105.6826,105.6826,105.4401,105.4401,176432.0
2023-07-12 12:20:00,108.69,108.78,108.69,108.77,65380.0,105.4498,105.5371,105.4498,105.5274,65380.0
2023-07-12 12:25:00,108.77,108.79,108.67,108.73,85034.0,105.5274,105.5468,105.4304,105.4886,85034.0
2023-07-12 12:30:00,108.73,108.8,108.71,108.79,131701.0,105.4886,105.5565,105.4692,105.5468,131701.0
2023-07-12 12:35:00,108.81,108.84,108.75,108.84,114369.0,105.5662,105.5953,105.508,105.5953,114369.0
2023-07-12 12:40:00,108.85,108.9,108.83,108.89,55273.0,105.605,105.6535,105.5856,105.6438,55273.0
2023-07-12 12:45:00,108.89,108.97,108.84,108.95,44469.0,105.6438,105.7214,105.5953,105.702,44469.0
2023-07-12 12:50:00,108.95,109.03,108.92,109.01,71869.0,105.702,105.7797,105.6729,105.7603,71869.0
2023-07-12 12:55:00,109.01,109.05,108.91,108.93,45647.0,105.7603,105.7991,105.6632,105.6826,45647.0
2023-07-12 13:00:00,108.93,108.97,108.9,108.95,36590.0,105.6826,105.7214,105.6535,105.702,36590.0
2023-07-12 13:05:00,108.96,109.01,108.91,108.99,33664.0,105.7117,105.7603,105.6632,105.7408,33664.0
2023-07-12 13:10:00,109.01,109.05,108.97,109.05,12844.0,105.7603,105.7991,105.7214,105.7991,12844.0
2023-07-12 13:15:00,109.05,109.11,109.04,109.09,63154.0,105.7991,105.8573,105.7894,105.8379,63154.0
2023-07-12 13:20:00,109.09,109.1,109.05,109.06,40779.0,105.8379,105.8476,105.7991,105.8088,40779.0
2023-07-12 13:25:00,109.06,109.1,109.03,109.04,38672.0,105.8088,105.8476,105.7797,105.7894,38672.0
2023-07-12 13:30:00,109.04,109.12,109.01,109.1,71862.0,105.7894,105.867,105.7603,105.8476,71862.0
2023-07-12 13:35:00,109.11,109.12,109.07,109.09,75772.0,105.8573,105.867,105.8185,105.8379,75772.0
2023-07-12 13:40:00,109.1,109.12,109.08,109.12,43515.0,105.8476,105.867,105.8282,105.867,43515.0
2023-07-12 13:45:00,109.12,109.12,109.06,109.09,35328.0,105.867,105.867,105.8088,105.8379,35328.0
2023-07-12 13:50:00,109.09,109.11,109.03,109.1,42147.0,105.8379,105.8573,105.7797,105.8476,42147.0
2023-07-12 13:55:00,109.09,109.11,109.03,109.06,37728.0,105.8379,105.8573,105.7797,105.8088,37728.0
2023-07-12 14:00:00,109.07,109.09,108.98,109.05,57428.0,105.8185,105.8379,105.7311,105.7991,57428.0
2023-07-12 14:05:00,109.04,109.15,109.04,109.13,42747.0,105.7894,105.8961,105.7894,105.8767,42747.0
2023-07-12 14:10:00,109.13,109.22,109.13,109.21,74139.0,105.8767,105.964,105.8767,105.9543,74139.0
2023-07-12 14:15:00,109.22,109.23,109.14,109.14,53253.0,105.964,105.9737,105.8864,105.8864,53253.0
2023-07-12 14:20:00,109.14,109.17,109.12,109.15,39779.0,105.8864,105.9155,105.867,105.8961,39779.0
2023-07-12 14:25:00,109.16,109.17,109.13,109.15,90691.0,105.9058,105.9155,105.8767,105.8961,90691.0
2023-07-12 14:30:00,109.16,109.16,109.11,109.12,52605.0,105.9058,105.9058,105.8573,105.867,52605.0
2023-07-12 14:35:00,109.12,109.15,109.1,109.14,70487.0,105.867,105.8961,105.8476,105.8864,70487.0
2023-07-12 14:40:00,109.14,109.14,109.07,109.13,58994.0,105.8864,105.8864,105.8185,105.8767,58994.0
2023-07-12 14:45:00,109.13,109.13,109.02,109.05,61819.0,105.8767,105.8767,105.77,105.7991,61819.0
2023-07-12 14:50:00,109.06,109.08,109.01,109.05,92127.0,105.8088,105.8282,105.7603,105.7991,92127.0
2023-07-12 14:55:00,109.04,109.07,109.03,109.04,59771.0,105.7894,105.8185,105.7797,105.7894,59771.0
2023-07-12 15:00:00,109.05,109.07,109.0,109.03,41903.0,105.7991,105.8185,105.7505,105.7797,41903.0
2023-07-12 15:05:00,109.02,109.05,109.0,109.01,59160.0,105.77,105.7991,105.7505,105.7603,59160.0
2023-07-12 15:10:00,109.01,109.02,108.97,109.02,53386.0,105.7603,105.77,105.7214,105.77,53386.0
2023-07-12 15:15:00,109.02,109.05,108.96,108.97,66460.0,105.77,105.7991,105.7117,105.7214,66460.0
2023-07-12 15:20:00,108.97,108.97,108.8,108.82,141953.0,105.7214,105.7214,105.5565,105.5759,141953.0
2023-07-12 15:25:00,108.81,108.87,108.74,108.87,118949.0,105.5662,105.6244,105.4983,105.6244,118949.0
2023-07-12 15:30:00,108.87,108.94,108.85,108.92,78611.0,105.6244,105.6923,105.605,105.6729,78611.0
2023-07-12 15:35:00,108.93,108.96,108.89,108.91,168983.0,105.6826,105.7117,105.6438,105.6632,168983.0
2023-07-12 15:40:00,108.9,108.97,108.88,108.95,111738.0,105.6535,105.7214,105.6341,105.702,111738.0
2023-07-12 15:45:00,108.96,108.98,108.78,108.78,193763.0,105.7117,105.7311,105.5371,105.5371,193763.0
2023-07-12 15:50:00,108.78,108.84,108.73,108.84,247078.0,105.5371,105.5953,105.4886,105.5953,247078.0
2023-07-12 15:55:00,108.83,108.83,108.71,108.78,457421.0,105.5856,105.5856,105.4692,105.5371,457421.0
2023-07-13 09:30:00,108.83,108.98,108.73,108.93,351751.0,105.5856,105.7311,105.4886,105.6826,351751.0
2023-07-13 09:35:00,108.94,108.94,108.48,108.48,193786.0,105.6923,105.6923,105.2461,105.2461,193786.0
2023-07-13 09:40:00,108.49,108.8,108.49,108.67,214499.0,105.2558,105.5565,105.2558,105.4304,214499.0
2023-07-13 09:45:00,108.66,108.81,108.63,108.74,103538.0,105.4207,105.5662,105.3916,105.4983,103538.0
2023-07-13 09:50:00,108.74,108.84,108.71,108.79,100509.0,105.4983,105.5953,105.4692,105.5468,100509.0
2023-07-13 09:55:00,108.78,108.95,108.75,108.91,99449.0,105.5371,105.702,105.508,105.6632,99449.0
2023-07-13 10:00:00,108.91,108.92,108.79,108.85,141646.0,105.6632,105.6729,105.5468,105.605,141646.0
2023-07-13 10:05:00,108.85,108.94,108.8,108.9,61465.0,105.605,105.6923,105.5565,105.6535,61465.0
2023-07-13 10:10:00,108.9,108.95,108.82,108.94,66379.0,105.6535,105.702,105.5759,105.6923,66379.0
2023-07-13 10:15:00,108.94,108.97,108.82,108.9,69087.0,105.6923,105.7214,105.5759,105.6535,69087.0
2023-07-13 10:20:00,108.9,108.93,108.79,108.93,98286.0,105.6535,105.6826,105.5468,105.6826,98286.0
2023-07-13 10:25:00,108.93,109.04,108.9,108.99,119116.0,105.6826,105.7894,105.6535,105.7408,119116.0
2023-07-13 10:30:00,108.99,109.07,108.97,109.04,92173.0,105.7408,105.8185,105.7214,105.7894,92173.0
2023-07-13 10:35:00,109.06,109.13,108.95,108.96,139952.0,105.8088,105.8767,105.702,105.7117,139952.0
2023-07-13 10:40:00,108.95,108.97,108.9,108.91,66967.0,105.702,105.7214,105.6535,105.6632,66967.0
2023-07-13 10:45:00,108.91,108.97,108.86,108.88,51732.0,105.6632,105.7214,105.6147,105.6341,51732.0
2023-07-13 10:50:00,108.89,108.91,108.76,108.77,84141.0,105.6438,105.6632,105.5177,105.5274,84141.0
2023-07-13 10:55:00,108.77,108.83,108.72,108.82,147728.0,105.5274,105.5856,105.4789,105.5759,147728.0
2023-07-13 11:00:00,108.83,108.86,108.76,108.78,231846.0,105.5856,105.6147,105.5177,105.5371,231846.0
2023-07-13 11:05:00,108.77,108.78,108.65,108.69,176159.0,105.5274,105.5371,105.411,105.4498,176159.0
2023-07-13 11:10:00,108.69,108.71,108.6,108.61,93415.0,105.4498,105.4692,105.3625,105.3722,93415.0
2023-07-13 11:15:00,108.62,108.78,108.62,108.75,87608.0,105.3819,105.5371,105.3819,105.508,87608.0
2023-07-13 11:20:00,108.74,108.81,108.72,108.74,54203.0,105.4983,105.5662,105.4789,105.4983,54203.0
2023-07-13 11:25:00,108.74,108.78,108.72,108.75,41777.0,105.4983,105.5371,105.4789,105.508,41777.0
2023-07-13 11:30:00,108.75,108.76,108.68,108.72,45704.0,105.508,105.5177,105.4401,105.4789,45704.0
2023-07-13 11:35:00,108.72,108.78,108.72,108.77,49296.0,105.4789,105.5371,105.4789,105.5274,49296.0
2023-07-13 11:40:00,108.76,108.79,108.71,108.79,49535.0,105.5177,105.5468,105.4692,105.5468,49535.0
2023-07-13 11:45:00,108.79,108.82,108.76,108.76,69770.0,105.5468,105.5759,105.5177,105.5177,69770.0
2023-07-13 11:50:00,108.75,108.79,108.73,108.78,47032.0,105.508,105.5468,105.4886,105.5371,47032.0
2023-07-13 11:55:00,108.78,108.84,108.78,108.84,48558.0,105.5371,105.5953,105.5371,105.5953,48558.0
2023-07-13 12:00:00,108.84,108.89,108.81,108.89,42824.0,105.5953,105.6438,105.5662,105.6438,42824.0
2023-07-13 12:05:00,108.89,108.89,108.8,108.83,31013.0,105.6438,105.6438,105.5565,105.5856,31013.0
2023-07-13 12:10:00,108.82,108.85,108.8,108.85,42749.0,105.5759,105.605,105.5565,105.605,42749.0
2023-07-13 12:15:00,108.85,108.96,108.85,108.93,67525.0,105.605,105.7117,105.605,105.6826,67525.0
2023-07-13 12:20:00,108.94,108.98,108.92,108.95,70436.0,105.6923,105.7311,105.6729,105.702,70436.0
2023-07-13 12:25:00,108.95,109.0,108.94,108.96,37649.0,105.702,105.7505,105.6923,105.7117,37649.0
2023-07-13 12:30:00,108.95,109.05,108.95,109.03,80884.0,105.702,105.7991,105.702,105.7797,80884.0
2023-07-13 12:35:00,109.03,109.06,108.95,108.97,49435.0,105.7797,105.8088,105.702,105.7214,49435.0
2023-07-13 12:40:00,108.98,109.01,108.96,109.01,65713.0,105.7311,105.7603,105.7117,105.7603,65713.0
2023-07-13 12:45:00,109.0,109.01,108.94,108.95,61216.0,105.7505,105.7603,105.6923,105.702,61216.0
2023-07-13 12:50:00,108.95,109.0,108.94,108.96,79202.0,105.702,105.7505,105.6923,105.7117,79202.0
2023-07-13 12:55:00,108.95,108.96,108.85,108.95,44705.0,105.702,105.7117,105.605,105.702,44705.0
2023-07-13 13:00:00,108.96,108.97,108.86,108.87,75527.0,105.7117,105.7214,105.6147,105.6244,75527.0
2023-07-13 13:05:00,108.88,108.88,108.8,108.82,50277.0,105.6341,105.6341,105.5565,105.5759,50277.0
2023-07-13 13:10:00,108.82,108.95,108.79,108.94,45514.0,105.5759,105.702,105.5468,105.6923,45514.0
2023-07-13 13:15:00,108.94,108.99,108.93,108.99,37203.0,105.6923,105.7408,105.6826,105.7408,37203.0
2023-07-13 13:20:00,108.99,109.04,108.97,109.03,41491.0,105.7408,105.7894,105.7214,105.7797,41491.0
2023-07-13 13:25:00,109.04,109.05,108.99,109.01,87566.0,105.7894,105.7991,105.7408,105.7603,87566.0
2023-07-13 13:30:00,109.02,109.03,108.99,109.01,28647.0,105.77,105.7797,105.7408,105.7603,28647.0
2023-07-13 13:35:00,109.01,109.02,108.97,109.02,39950.0,105.7603,105.77,105.7214,105.77,39950.0
2023-07-13 13:40:00,109.01,109.05,109.01,109.03,36764.0,105.7603,105.7991,105.7603,105.7797,36764.0
2023-07-13 13:45:00,109.04,109.06,109.02,109.05,56899.0,105.7894,105.8088,105.77,105.7991,56899.0
2023-07-13 13:50:00,109.04,109.06,109.02,109.05,29595.0,105.7894,105.8088,105.77,105.7991,29595.0
2023-07-13 13:55:00,109.05,109.05,108.99,109.01,42541.0,105.7991,105.7991,105.7408,105.7603,42541.0
2023-07-13 14:00:00,109.01,109.06,109.0,109.05,84049.0,105.7603,105.8088,105.7505,105.7991,84049.0
2023-07-13 14:05:00,109.04,109.1,109.02,109.06,34884.0,105.7894,105.8476,105.77,105.8088,34884.0
2023-07-13 14:10:00,109.06,109.09,109.05,109.07,42810.0,105.8088,105.8379,105.7991,105.8185,42810.0
2023-07-13 14:15:00,109.07,109.13,109.06,109.1,59672.0,105.8185,105.8767,105.8088,105.8476,59672.0
2023-07-13 14:20:00,109.1,109.12,109.05,109.06,36479.0,105.8476,105.867,105.7991,105.8088,36479.0
2023-07-13 14:25:00,109.06,109.06,108.97,109.0,48191.0,105.8088,105.8088,105.7214,105.7505,48191.0
2023-07-13 14:30:00,108.99,109.07,108.96,109.06,290043.0,105.7408,105.8185,105.7117,105.8088,290043.0
2023-07-13 14:35:00,109.06,109.07,108.97,108.98,157034.0,105.8088,105.8185,105.7214,105.7311,157034.0
2023-07-13 14:40:00,108.98,109.01,108.95,108.98,44513.0,105.7311,105.7603,105.702,105.7311,44513.0
2023-07-13 14:45:00,108.99,109.04,108.98,109.04,62838.0,105.7408,105.7894,105.7311,105.7894,62838.0
2023-07-13 14:50:00,109.04,109.05,109.01,109.01,45774.0,105.7894,105.7991,105.7603,105.7603,45774.0
2023-07-13 14:55:00,109.02,109.08,109.01,109.08,45554.0,105.77,105.8282,105.7603,105.8282,45554.0
2023-07-13 15:00:00,109.08,109.09,109.02,109.04,58456.0,105.8282,105.8379,105.77,105.7894,58456.0
2023-07-13 15:05:00,109.04,109.04,108.98,109.0,69495.0,105.7894,105.7894,105.7311,105.7505,69495.0
2023-07-13 15:10:00,109.0,109.11,108.99,109.05,101733.0,105.7505,105.8573,105.7408,105.7991,101733.0
2023-07-13 15:15:00,109.05,109.07,108.94,109.0,70811.0,105.7991,105.8185,105.6923,105.7505,70811.0
2023-07-13 15:20:00,109.0,109.04,108.97,109.0,118810.0,105.7505,105.7894,105.7214,105.7505,118810.0
2023-07-13 15:25:00,108.99,109.05,108.97,109.05,64443.0,105.7408,105.7991,105.7214,105.7991,64443.0
2023-07-13 15:30:00,109.04,109.08,108.99,109.01,85371.0,105.7894,105.8282,105.7408,105.7603,85371.0
2023-07-13 15:35:00,109.01,109.07,108.99,109.07,71225.0,105.7603,105.8185,105.7408,105.8185,71225.0
2023-07-13 15:40:00,109.06,109.17,109.04,109.16,262586.0,105.8088,105.9155,105.7894,105.9058,262586.0
2023-07-13 15:45:00,109.17,109.18,109.03,109.04,119391.0,105.9155,105.9252,105.7797,105.7894,119391.0
2023-07-13 15:50:00,109.04,109.05,108.96,108.98,300662.0,105.7894,105.7991,105.7117,105.7311,300662.0
2023-07-13 15:55:00,108.98,108.99,108.91,108.91,740724.0,105.7311,105.7408,105.6632,105.6632,740724.0
2023-07-14 09:30:00,108.85,108.89,108.51,108.61,236358.0,105.605,105.6438,105.2752,105.3722,236358.0
2023-07-14 09:35:00,108.62,108.75,108.44,108.53,155610.0,105.3819,105.508,105.2072,105.2946,155610.0
2023-07-14 09:40:00,108.54,108.54,108.36,108.45,242841.0,105.3043,105.3043,105.1296,105.2169,242841.0
2023-07-14 09:45:00,108.45,108.52,108.39,108.42,113806.0,105.2169,105.2849,105.1587,105.1878,113806.0
2023-07-14 09:50:00,108.41,108.56,108.35,108.48,151247.0,105.1781,105.3237,105.1199,105.2461,151247.0
2023-07-14 09:55:00,108.48,108.57,108.47,108.56,88967.0,105.2461,105.3334,105.2363,105.3237,88967.0
2023-07-14 10:00:00,108.56,108.56,108.34,108.45,216183.0,105.3237,105.3237,105.1102,105.2169,216183.0
2023-07-14 10:05:00,108.44,108.57,108.39,108.42,97508.0,105.2072,105.3334,105.1587,105.1878,97508.0
2023-07-14 10:10:00,108.42,108.48,108.37,108.48,65611.0,105.1878,105.2461,105.1393,105.2461,65611.0
2023-07-14 10:15:00,108.48,108.56,108.4,108.4,93799.0,105.2461,105.3237,105.1684,105.1684,93799.0
2023-07-14 10:20:00,108.4,108.46,108.38,108.4,55107.0,105.1684,105.2266,105.149,105.1684,55107.0
2023-07-14 10:25:00,108.4,108.41,108.25,108.25,99949.0,105.1684,105.1781,105.0229,105.0229,99949.0
2023-07-14 10:30:00,108.25,108.29,108.13,108.18,95838.0,105.0229,105.0617,104.9065,104.955,95838.0
2023-07-14 10:35:00,108.17,108.24,108.15,108.21,214461.0,104.9453,105.0132,104.9259,104.9841,214461.0
2023-07-14 10:40:00,108.22,108.26,108.16,108.18,138827.0,104.9938,105.0326,104.9356,104.955,138827.0
2023-07-14 10:45:00,108.18,108.21,108.05,108.09,148773.0,104.955,104.9841,104.8289,104.8677,148773.0
2023-07-14 10:50:00,108.1,108.21,108.09,108.18,141933.0,104.8774,104.9841,104.8677,104.955,141933.0
2023-07-14 10:55:00,108.18,108.3,108.15,108.27,80639.0,104.955,105.0714,104.9259,105.0423,80639.0
2023-07-14 11:00:00,108.28,108.32,108.18,108.22,67274.0,105.052,105.0908,104.955,104.9938,67274.0
2023-07-14 11:05:00,108.23,108.32,108.19,108.29,103261.0,105.0035,105.0908,104.9647,105.0617,103261.0
2023-07-14 11:10:00,108.29,108.33,108.25,108.26,100657.0,105.0617,105.1005,105.0229,105.0326,100657.0
2023-07-14 11:15:00,108.27,108.32,108.23,108.32,63871.0,105.0423,105.0908,105.0035,105.0908,63871.0
2023-07-14 11:20:00,108.32,108.36,108.31,108.33,48829.0,105.0908,105.1296,105.0811,105.1005,48829.0
2023-07-14 11:25:00,108.32,108.39,108.3,108.35,69338.0,105.0908,105.1587,105.0714,105.1199,69338.0
2023-07-14 11:30:00,108.36,108.42,108.35,108.39,13528.0,105.1296,105.1878,105.1199,105.1587,13528.0
2023-07-14 11:35:00,108.4,108.45,108.37,108.4,43501.0,105.1684,105.2169,105.1393,105.1684,43501.0
2023-07-14 11:40:00,108.39,108.4,108.28,108.31,44002.0,105.1587,105.1684,105.052,105.0811,44002.0
2023-07-14 11:45:00,108.31,108.31,108.19,108.23,62928.0,105.0811,105.0811,104.9647,105.0035,62928.0
2023-07-14 11:50:00,108.23,108.23,108.14,108.21,67475.0,105.0035,105.0035,104.9162,104.9841,67475.0
2023-07-14 11:55:00,108.2,108.3,108.2,108.29,114780.0,104.9744,105.0714,104.9744,105.0617,114780.0
2023-07-14 12:00:00,108.3,108.34,108.25,108.25,38646.0,105.0714,105.1102,105.0229,105.0229,38646.0
2023-07-14 12:05:00,108.25,108.25,108.18,108.18,44758.0,105.0229,105.0229,104.955,104.955,44758.0
2023-07-14 12:10:00,108.19,108.2,108.16,108.19,26726.0,104.9647,104.9744,104.9356,104.9647,26726.0
2023-07-14 12:15:00,108.2,108.26,108.19,108.22,61243.0,104.9744,105.0326,104.9647,104.9938,61243.0
2023-07-14 12:20:00,108.21,108.23,108.15,108.18,43421.0,104.9841,105.0035,104.9259,104.955,43421.0
2023-07-14 12:25:00,108.18,108.26,108.18,108.2,116053.0,104.955,105.0326,104.955,104.9744,116053.0
2023-07-14 12:30:00,108.21,108.29,108.18,108.27,79275.0,104.9841,105.0617,104.955,105.0423,79275.0
2023-07-14 12:35:00,108.27,108.34,108.26,108.27,35807.0,105.0423,105.1102,105.0326,105.0423,35807.0
2023-07-14 12:40:00,108.28,108.33,108.26,108.32,51636.0,105.052,105.1005,105.0326,105.0908,51636.0
2023-07-14 12:45:00,108.32,108.35,108.26,108.34,46502.0,105.0908,105.1199,105.0326,105.1102,46502.0
2023-07-14 12:50:00,108.34,108.35,108.28,108.31,23160.0,105.1102,105.1199,105.052,105.0811,23160.0
2023-07-14 12:55:00,108.31,108.35,108.29,108.34,33200.0,105.0811,105.1199,105.0617,105.1102,33200.0
2023-07-14 13:00:00,108.34,108.37,108.26,108.31,39647.0,105.1102,105.1393,105.0326,105.0811,39647.0
2023-07-14 13:05:00,108.31,108.31,108.24,108.28,72863.0,105.0811,105.0811,105.0132,105.052,72863.0
2023-07-14 13:10:00,108.27,108.33,108.27,108.32,51572.0,105.0423,105.1005,105.0423,105.0908,51572.0
2023-07-14 13:15:00,108.32,108.4,108.31,108.38,270884.0,105.0908,105.1684,105.0811,105.149,270884.0
2023-07-14 13:20:00,108.37,108.43,108.31,108.32,30484.0,105.1393,105.1975,105.0811,105.0908,30484.0
2023-07-14 13:25:00,108.3,108.38,108.27,108.36,86717.0,105.0714,105.149,105.0423,105.1296,86717.0
2023-07-14 13:30:00,108.36,108.4,108.34,108.37,31966.0,105.1296,105.1684,105.1102,105.1393,31966.0
2023-07-14 13:35:00,108.38,108.43,108.38,108.43,78743.0,105.149,105.1975,105.149,105.1975,78743.0
2023-07-14 13:40:00,108.43,108.45,108.39,108.43,92036.0,105.1975,105.2169,105.1587,105.1975,92036.0
2023-07-14 13:45:00,108.43,108.49,108.42,108.47,26011.0,105.1975,105.2558,105.1878,105.2363,26011.0
2023-07-14 13:50:00,108.47,108.47,108.42,108.47,33675.0,105.2363,105.2363,105.1878,105.2363,33675.0
2023-07-14 13:55:00,108.46,108.49,108.42,108.44,74082.0,105.2266,105.2558,105.1878,105.2072,74082.0
2023-07-14 14:00:00,108.44,108.49,108.43,108.45,37655.0,105.2072,105.2558,105.1975,105.2169,37655.0
2023-07-14 14:05:00,108.45,108.47,108.42,108.45,41177.0,105.2169,105.2363,105.1878,105.2169,41177.0
2023-07-14 14:10:00,108.46,108.47,108.43,108.47,30969.0,105.2266,105.2363,105.1975,105.2363,30969.0
2023-07-14 14:15:00,108.47,108.54,108.47,108.52,62626.0,105.2363,105.3043,105.2363,105.2849,62626.0
2023-07-14 14:20:00,108.52,108.54,108.43,108.47,50462.0,105.2849,105.3043,105.1975,105.2363,50462.0
2023-07-14 14:25:00,108.47,108.51,108.46,108.49,33945.0,105.2363,105.2752,105.2266,105.2558,33945.0
2023-07-14 14:30:00,108.5,108.55,108.48,108.53,41205.0,105.2655,105.314,105.2461,105.2946,41205.0
2023-07-14 14:35:00,108.51,108.52,108.45,108.5,36033.0,105.2752,105.2849,105.2169,105.2655,36033.0
2023-07-14 14:40:00,108.5,108.53,108.46,108.48,34292.0,105.2655,105.2946,105.2266,105.2461,34292.0
2023-07-14 14:45:00,108.48,108.5,108.42,108.47,38764.0,105.2461,105.2655,105.1878,105.2363,38764.0
2023-07-14 14:50:00,108.47,108.53,108.45,108.52,70286.0,105.2363,105.2946,105.2169,105.2849,70286.0
2023-07-14 14:55:00,108.51,108.53,108.42,108.45,37909.0,105.2752,105.2946,105.1878,105.2169,37909.0
2023-07-14 15:00:00,108.45,108.45,108.3,108.38,73815.0,105.2169,105.2169,105.0714,105.149,73815.0
2023-07-14 15:05:00,108.38,108.44,108.33,108.44,50937.0,105.149,105.2072,105.1005,105.2072,50937.0
2023-07-14 15:10:00,108.44,108.53,108.41,108.53,45500.0,105.2072,105.2946,105.1781,105.2946,45500.0
2023-07-14 15:15:00,108.53,108.6,108.52,108.56,119866.0,105.2946,105.3625,105.2849,105.3237,119866.0
2023-07-14 15:20:00,108.56,108.57,108.51,108.52,48182.0,105.3237,105.3334,105.2752,105.2849,48182.0
2023-07-14 15:25:00,108.52,108.57,108.5,108.57,103987.0,105.2849,105.3334,105.2655,105.3334,103987.0
2023-07-14 15:30:00,108.57,108.59,108.51,108.58,84309.0,105.3334,105.3528,105.2752,105.3431,84309.0
2023-07-14 15:35:00,108.58,108.59,108.52,108.59,142370.0,105.3431,105.3528,105.2849,105.3528,142370.0
2023-07-14 15:40:00,108.59,108.61,108.55,108.58,89620.0,105.3528,105.3722,105.314,105.3431,89620.0
2023-07-14 15:45:00,108.58,108.63,108.51,108.52,164068.0,105.3431,105.3916,105.2752,105.2849,164068.0
2023-07-14 15:50:00,108.51,108.63,108.47,108.56,266430.0,105.2752,105.3916,105.2363,105.3237,266430.0
2023-07-14 15:55:00,108.56,108.6,108.45,108.6,739849.0,105.3237,105.3625,105.2169,105.3625,739849.0
2023-07-17 09:30:00,108.42,108.63,108.37,108.44,174705.0,105.1878,105.3916,105.1393,105.2072,174705.0
2023-07-17 09:35:00,108.44,108.59,108.17,108.5,131720.0,105.2072,105.3528,104.9453,105.2655,131720.0
2023-07-17 09:40:00,108.49,108.68,108.47,108.65,89838.0,105.2558,105.4401,105.2363,105.411,89838.0
2023-07-17 09:45:00,108.65,108.86,108.64,108.84,116973.0,105.411,105.6147,105.4013,105.5953,116973.0
2023-07-17 09:50:00,108.85,108.99,108.85,108.93,95523.0,105.605,105.7408,105.605,105.6826,95523.0
2023-07-17 09:55:00,108.95,108.98,108.79,108.82,89885.0,105.702,105.7311,105.5468,105.5759,89885.0
2023-07-17 10:00:00,108.83,108.91,108.76,108.8,70443.0,105.5856,105.6632,105.5177,105.5565,70443.0
2023-07-17 10:05:00,108.81,108.94,108.8,108.81,43623.0,105.5662,105.6923,105.5565,105.5662,43623.0
2023-07-17 10:10:00,108.8,108.84,108.71,108.77,86103.0,105.5565,105.5953,105.4692,105.5274,86103.0
2023-07-17 10:15:00,108.77,108.85,108.75,108.78,55864.0,105.5274,105.605,105.508,105.5371,55864.0
2023-07-17 10:20:00,108.79,108.85,108.75,108.84,38768.0,105.5468,105.605,105.508,105.5953,38768.0
2023-07-17 10:25:00,108.83,108.83,108.7,108.8,60231.0,105.5856,105.5856,105.4595,105.5565,60231.0
2023-07-17 10:30:00,108.81,108.86,108.68,108.69,52647.0,105.5662,105.6147,105.4401,105.4498,52647.0
2023-07-17 10:35:00,108.69,108.72,108.59,108.7,83329.0,105.4498,105.4789,105.3528,105.4595,83329.0
2023-07-17 10:40:00,108.71,108.82,108.71,108.81,40146.0,105.4692,105.5759,105.4692,105.5662,40146.0
2023-07-17 10:45:00,108.81,108.87,108.77,108.84,54894.0,105.5662,105.6244,105.5274,105.5953,54894.0
2023-07-17 10:50:00,108.82,108.83,108.76,108.77,39307.0,105.5759,105.5856,105.5177,105.5274,39307.0
2023-07-17 10:55:00,108.77,108.78,108.67,108.71,72069.0,105.5274,105.5371,105.4304,105.4692,72069.0
2023-07-17 11:00:00,108.71,108.79,108.71,108.77,32480.0,105.4692,105.5468,105.4692,105.5274,32480.0
2023-07-17 11:05:00,108.77,108.8,108.74,108.8,29881.0,105.5274,105.5565,105.4983,105.5565,29881.0
2023-07-17 11:10:00,108.81,108.87,108.78,108.86,36956.0,105.5662,105.6244,105.5371,105.6147,36956.0
2023-07-17 11:15:00,108.87,108.93,108.84,108.89,50708.0,105.6244,105.6826,105.5953,105.6438,50708.0
2023-07-17 11:20:00,108.89,109.02,108.89,109.01,49318.0,105.6438,105.77,105.6438,105.7603,49318.0
2023-07-17 11:25:00,109.0,109.07,108.98,109.07,46587.0,105.7505,105.8185,105.7311,105.8185,46587.0
2023-07-17 11:30:00,109.06,109.1,109.02,109.06,53359.0,105.8088,105.8476,105.77,105.8088,53359.0
2023-07-17 11:35:00,109.06,109.18,109.05,109.11,65186.0,105.8088,105.9252,105.7991,105.8573,65186.0
2023-07-17 11:40:00,109.1,109.1,109.04,109.1,40053.0,105.8476,105.8476,105.7894,105.8476,40053.0
2023-07-17 11:45:00,109.09,109.14,109.07,109.12,49222.0,105.8379,105.8864,105.8185,105.867,49222.0
2023-07-17 11:50:00,109.13,109.16,109.08,109.1,178415.0,105.8767,105.9058,105.8282,105.8476,178415.0
2023-07-17 11:55:00,109.1,109.2,109.1,109.15,116689.0,105.8476,105.9446,105.8476,105.8961,116689.0
2023-07-17 12:00:00,109.15,109.16,109.08,109.11,52103.0,105.8961,105.9058,105.8282,105.8573,52103.0
2023-07-17 12:05:00,109.12,109.15,109.06,109.09,43994.0,105.867,105.8961,105.8088,105.8379,43994.0
2023-07-17 12:10:00,109.1,109.2,109.1,109.14,41520.0,105.8476,105.9446,105.8476,105.8864,41520.0
2023-07-17 12:15:00,109.14,109.14,109.02,109.04,34688.0,105.8864,105.8864,105.77,105.7894,34688.0
2023-07-17 12:20:00,109.05,109.09,109.0,109.08,27876.0,105.7991,105.8379,105.7505,105.8282,27876.0
2023-07-17 12:25:00,109.08,109.11,109.07,109.09,33196.0,105.8282,105.8573,105.8185,105.8379,33196.0
2023-07-17 12:30:00,109.09,109.1,109.04,109.06,42947.0,105.8379,105.8476,105.7894,105.8088,42947.0
2023-07-17 12:35:00,109.06,109.07,109.04,109.06,43261.0,105.8088,105.8185,105.7894,105.8088,43261.0
2023-07-17 12:40:00,109.07,109.14,109.05,109.13,29505.0,105.8185,105.8864,105.7991,105.8767,29505.0
2023-07-17 12:45:00,109.14,109.16,109.11,109.13,37972.0,105.8864,105.9058,105.8573,105.8767,37972.0
2023-07-17 12:50:00,109.12,109.16,109.08,109.16,31836.0,105.867,105.9058,105.8282,105.9058,31836.0
2023-07-17 12:55:00,109.15,109.19,109.14,109.19,27554.0,105.8961,105.9349,105.8864,105.9349,27554.0
2023-07-17 13:00:00,109.19,109.19,109.14,109.14,85390.0,105.9349,105.9349,105.8864,105.8864,85390.0
2023-07-17 13:05:00,109.14,109.19,109.09,109.11,65455.0,105.8864,105.9349,105.8379,105.8573,65455.0
2023-07-17 13:10:00,109.11,109.15,109.1,109.15,41430.0,105.8573,105.8961,105.8476,105.8961,41430.0
2023-07-17 13:15:00,109.16,109.21,109.15,109.19,23605.0,105.9058,105.9543,105.8961,105.9349,23605.0
2023-07-17 13:20:00,109.19,109.19,109.13,109.14,24547.0,105.9349,105.9349,105.8767,105.8864,24547.0
2023-07-17 13:25:00,109.14,109.2,109.14,109.19,14183.0,105.8864,105.9446,105.8864,105.9349,14183.0
2023-07-17 13:30:00,109.19,109.2,109.14,109.18,33421.0,105.9349,105.9446,105.8864,105.9252,33421.0
2023-07-17 13:35:00,109.17,109.21,109.15,109.17,42985.0,105.9155,105.9543,105.8961,105.9155,42985.0
2023-07-17 13:40:00,109.17,109.2,109.13,109.2,23646.0,105.9155,105.9446,105.8767,105.9446,23646.0
2023-07-17 13:45:00,109.2,109.28,109.2,109.23,20506.0,105.9446,106.0222,105.9446,105.9737,20506.0
2023-07-17 13:50:00,109.24,109.25,109.11,109.12,26211.0,105.9834,105.9931,105.8573,105.867,26211.0
2023-07-17 13:55:00,109.12,109.15,109.11,109.14,18745.0,105.867,105.8961,105.8573,105.8864,18745.0
2023-07-17 14:00:00,109.13,109.15,109.1,109.15,18776.0,105.8767,105.8961,105.8476,105.8961,18776.0
2023-07-17 14:05:00,109.15,109.15,109.1,109.11,23692.0,105.8961,105.8961,105.8476,105.8573,23692.0
2023-07-17 14:10:00,109.1,109.17,109.1,109.15,29880.0,105.8476,105.9155,105.8476,105.8961,29880.0
2023-07-17 14:15:00,109.15,109.18,109.09,109.11,53284.0,105.8961,105.9252,105.8379,105.8573,53284.0
2023-07-17 14:20:00,109.11,109.21,109.1,109.21,26660.0,105.8573,105.9543,105.8476,105.9543,26660.0
2023-07-17 14:25:00,109.21,109.23,109.16,109.17,26953.0,105.9543,105.9737,105.9058,105.9155,26953.0
2023-07-17 14:30:00,109.17,109.2,109.15,109.17,43316.0,105.9155,105.9446,105.8961,105.9155,43316.0
2023-07-17 14:35:00,109.17,109.18,109.08,109.09,47865.0,105.9155,105.9252,105.8282,105.8379,47865.0
2023-07-17 14:40:00,109.09,109.15,109.05,109.15,112506.0,105.8379,105.8961,105.7991,105.8961,112506.0
2023-07-17 14:45:00,109.15,109.16,109.12,109.15,42887.0,105.8961,105.9058,105.867,105.8961,42887.0
2023-07-17 14:50:00,109.15,109.2,109.14,109.2,27321.0,105.8961,105.9446,105.8864,105.9446,27321.0
2023-07-17 14:55:00,109.2,109.2,109.17,109.18,57373.0,105.9446,105.9446,105.9155,105.9252,57373.0
2023-07-17 15:00:00,109.17,109.22,109.17,109.18,26588.0,105.9155,105.964,105.9155,105.9252,26588.0
2023-07-17 15:05:00,109.18,109.2,109.15,109.2,46837.0,105.9252,105.9446,105.8961,105.9446,46837.0
2023-07-17 15:10:00,109.19,109.26,109.19,109.25,34321.0,105.9349,106.0028,105.9349,105.9931,34321.0
2023-07-17 15:15:00,109.25,109.35,109.18,109.34,133810.0,105.9931,106.0901,105.9252,106.0804,133810.0
2023-07-17 15:20:00,109.35,109.38,109.23,109.3,217818.0,106.0901,106.1192,105.9737,106.0416,217818.0
2023-07-17 15:25:00,109.3,109.33,109.26,109.28,90833.0,106.0416,106.0707,106.0028,106.0222,90833.0
2023-07-17 15:30:00,109.27,109.27,109.12,109.17,109061.0,106.0125,106.0125,105.867,105.9155,109061.0
2023-07-17 15:35:00,109.16,109.25,109.16,109.22,92127.0,105.9058,105.9931,105.9058,105.964,92127.0
2023-07-17 15:40:00,109.21,109.23,109.17,109.19,74761.0,105.9543,105.9737,105.9155,105.9349,74761.0
2023-07-17 15:45:00,109.18,109.24,109.16,109.18,118675.0,105.9252,105.9834,105.9058,105.9252,118675.0
2023-07-17 15:50:00,109.18,109.19,109.07,109.11,421828.0,105.9252,105.9349,105.8185,105.8573,421828.0
2023-07-17 15:55:00,109.1,109.12,108.98,109.0,472313.0,105.8476,105.867,105.7311,105.7505,472313.0
2023-07-18 09:30:00,109.07,109.5,109.02,109.48,301779.0,105.8185,106.2356,105.77,106.2162,301779.0
2023-07-18 09:35:00,109.47,109.7,109.46,109.66,292128.0,106.2065,106.4297,106.1968,106.3909,292128.0
2023-07-18 09:40:00,109.66,109.83,109.63,109.77,210366.0,106.3909,106.5558,106.3618,106.4976,210366.0
2023-07-18 09:45:00,109.78,109.79,109.54,109.55,134338.0,106.5073,106.517,106.2745,106.2842,134338.0
2023-07-18 09:50:00,109.55,109.69,109.55,109.67,164156.0,106.2842,106.42,106.2842,106.4006,164156.0
2023-07-18 09:55:00,109.66,109.75,109.61,109.69,122768.0,106.3909,106.4782,106.3424,106.42,122768.0
2023-07-18 10:00:00,109.68,109.82,109.65,109.82,80587.0,106.4103,106.5461,106.3812,106.5461,80587.0
2023-07-18 10:05:00,109.82,109.85,109.74,109.76,96955.0,106.5461,106.5752,106.4685,106.4879,96955.0
2023-07-18 10:10:00,109.75,109.78,109.7,109.75,38417.0,106.4782,106.5073,106.4297,106.4782,38417.0
2023-07-18 10:15:00,109.74,109.74,109.65,109.7,37808.0,106.4685,106.4685,106.3812,106.4297,37808.0
2023-07-18 10:20:00,109.71,109.78,109.67,109.76,66602.0,106.4394,106.5073,106.4006,106.4879,66602.0
2023-07-18 10:25:00,109.75,109.83,109.71,109.77,117948.0,106.4782,106.5558,106.4394,106.4976,117948.0
2023-07-18 10:30:00,109.78,109.82,109.68,109.7,70464.0,106.5073,106.5461,106.4103,106.4297,70464.0
2023-07-18 10:35:00,109.71,109.81,109.71,109.8,89955.0,106.4394,106.5364,106.4394,106.5267,89955.0
2023-07-18 10:40:00,109.8,109.86,109.79,109.81,51838.0,106.5267,106.5849,106.517,106.5364,51838.0
2023-07-18 10:45:00,109.8,109.88,109.79,109.88,79701.0,106.5267,106.6043,106.517,106.6043,79701.0
2023-07-18 10:50:00,109.89,109.96,109.88,109.93,86303.0,106.614,106.6819,106.6043,106.6528,86303.0
2023-07-18 10:55:00,109.93,109.98,109.89,109.96,144730.0,106.6528,106.7013,106.614,106.6819,144730.0
2023-07-18 11:00:00,109.96,109.98,109.9,109.94,111621.0,106.6819,106.7013,106.6237,106.6625,111621.0
2023-07-18 11:05:00,109.95,109.96,109.9,109.9,62317.0,106.6722,106.6819,106.6237,106.6237,62317.0
2023-07-18 11:10:00,109.9,110.0,109.9,110.0,51602.0,106.6237,106.7207,106.6237,106.7207,51602.0
2023-07-18 11:15:00,109.99,109.99,109.93,109.95,71096.0,106.711,106.711,106.6528,106.6722,71096.0
2023-07-18 11:20:00,109.95,110.0,109.89,109.92,93443.0,106.6722,106.7207,106.614,106.6431,93443.0
2023-07-18 11:25:00,109.92,109.92,109.86,109.91,47415.0,106.6431,106.6431,106.5849,106.6334,47415.0
2023-07-18 11:30:00,109.92,109.92,109.73,109.74,99505.0,106.6431,106.6431,106.4588,106.4685,99505.0
2023-07-18 11:35:00,109.74,109.78,109.72,109.75,80253.0,106.4685,106.5073,106.4491,106.4782,80253.0
2023-07-18 11:40:00,109.75,109.77,109.54,109.56,99178.0,106.4782,106.4976,106.2745,106.2939,99178.0
2023-07-18 11:45:00,109.56,109.62,109.48,109.59,150788.0,106.2939,106.3521,106.2162,106.323,150788.0
2023-07-18 11:50:00,109.6,109.64,109.55,109.61,75270.0,106.3327,106.3715,106.2842,106.3424,75270.0
2023-07-18 11:55:00,109.6,109.63,109.56,109.62,71230.0,106.3327,106.3618,106.2939,106.3521,71230.0
2023-07-18 12:00:00,109.62,109.66,109.53,109.54,54451.0,106.3521,106.3909,106.2647,106.2745,54451.0
2023-07-18 12:05:00,109.55,109.56,109.44,109.48,47946.0,106.2842,106.2939,106.1774,106.2162,47946.0
2023-07-18 12:10:00,109.47,109.48,109.41,109.44,50722.0,106.2065,106.2162,106.1483,106.1774,50722.0
2023-07-18 12:15:00,109.44,109.5,109.42,109.5,34931.0,106.1774,106.2356,106.158,106.2356,34931.0
2023-07-18 12:20:00,109.49,109.49,109.31,109.33,190638.0,106.2259,106.2259,106.0513,106.0707,190638.0
2023-07-18 12:25:00,109.33,109.41,109.32,109.38,75775.0,106.0707,106.1483,106.061,106.1192,75775.0
2023-07-18 12:30:00,109.38,109.38,109.31,109.32,83230.0,106.1192,106.1192,106.0513,106.061,83230.0
2023-07-18 12:35:00,109.32,109.38,109.29,109.35,72013.0,106.061,106.1192,106.0319,106.0901,72013.0
2023-07-18 12:40:00,109.35,109.38,109.31,109.34,49117.0,106.0901,106.1192,106.0513,106.0804,49117.0
2023-07-18 12:45:00,109.35,109.36,109.3,109.34,40559.0,106.0901,106.0998,106.0416,106.0804,40559.0
2023-07-18 12:50:00,109.35,109.43,109.34,109.43,40308.0,106.0901,106.1677,106.0804,106.1677,40308.0
2023-07-18 12:55:00,109.43,109.45,109.39,109.41,36546.0,106.1677,106.1871,106.1289,106.1483,36546.0
2023-07-18 13:00:00,109.41,109.43,109.37,109.43,49865.0,106.1483,106.1677,106.1095,106.1677,49865.0
2023-07-18 13:05:00,109.43,109.46,109.41,109.42,76764.0,106.1677,106.1968,106.1483,106.158,76764.0
2023-07-18 13:10:00,109.42,109.46,109.4,109.45,511119.0,106.158,106.1968,106.1386,106.1871,511119.0
2023-07-18 13:15:00,109.46,109.49,109.38,109.38,75972.0,106.1968,106.2259,106.1192,106.1192,75972.0
2023-07-18 13:20:00,109.38,109.39,109.33,109.36,60718.0,106.1192,106.1289,106.0707,106.0998,60718.0
2023-07-18 13:25:00,109.36,109.36,109.29,109.31,18319.0,106.0998,106.0998,106.0319,106.0513,18319.0
2023-07-18 13:30:00,109.31,109.31,109.18,109.19,48615.0,106.0513,106.0513,105.9252,105.9349,48615.0
2023-07-18 13:35:00,109.18,109.2,109.15,109.19,27469.0,105.9252,105.9446,105.8961,105.9349,27469.0
2023-07-18 13:40:00,109.18,109.25,109.18,109.2,30958.0,105.9252,105.9931,105.9252,105.9446,30958.0
2023-07-18 13:45:00,109.2,109.21,109.14,109.2,36372.0,105.9446,105.9543,105.8864,105.9446,36372.0
2023-07-18 13:50:00,109.2,109.27,109.2,109.23,21997.0,105.9446,106.0125,105.9446,105.9737,21997.0
2023-07-18 13:55:00,109.22,109.25,109.2,109.22,31399.0,105.964,105.9931,105.9446,105.964,31399.0
2023-07-18 14:00:00,109.22,109.28,109.22,109.27,38917.0,105.964,106.0222,105.964,106.0125,38917.0
2023-07-18 14:05:00,109.28,109.31,109.26,109.27,39410.0,106.0222,106.0513,106.0028,106.0125,39410.0
2023-07-18 14:10:00,109.28,109.31,109.24,109.3,31057.0,106.0222,106.0513,105.9834,106.0416,31057.0
2023-07-18 14:15:00,109.3,109.3,109.26,109.29,32097.0,106.0416,106.0416,106.0028,106.0319,32097.0
2023-07-18 14:20:00,109.29,109.34,109.26,109.34,53807.0,106.0319,106.0804,106.0028,106.0804,53807.0
2023-07-18 14:25:00,109.34,109.37,109.31,109.37,52564.0,106.0804,106.1095,106.0513,106.1095,52564.0
2023-07-18 14:30:00,109.37,109.42,109.3,109.31,90488.0,106.1095,106.158,106.0416,106.0513,90488.0
2023-07-18 14:35:00,109.3,109.3,109.22,109.25,59430.0,106.0416,106.0416,105.964,105.9931,59430.0
2023-07-18 14:40:00,109.25,109.25,109.19,109.23,51165.0,105.9931,105.9931,105.9349,105.9737,51165.0
2023-07-18 14:45:00,109.24,109.34,109.24,109.3,33195.0,105.9834,106.0804,105.9834,106.0416,33195.0
2023-07-18 14:50:00,109.31,109.32,109.26,109.28,40977.0,106.0513,106.061,106.0028,106.0222,40977.0
2023-07-18 14:55:00,109.28,109.3,109.25,109.3,67548.0,106.0222,106.0416,105.9931,106.0416,67548.0
2023-07-18 15:00:00,109.31,109.36,109.28,109.36,56199.0,106.0513,106.0998,106.0222,106.0998,56199.0
2023-07-18 15:05:00,109.36,109.45,109.35,109.45,37076.0,106.0998,106.1871,106.0901,106.1871,37076.0
2023-07-18 15:10:00,109.45,109.55,109.45,109.54,53826.0,106.1871,106.2842,106.1871,106.2745,53826.0
2023-07-18 15:15:00,109.54,109.6,109.53,109.58,49223.0,106.2745,106.3327,106.2647,106.3133,49223.0
2023-07-18 15:20:00,109.59,109.62,109.56,109.62,54098.0,106.323,106.3521,106.2939,106.3521,54098.0
2023-07-18 15:25:00,109.62,109.63,109.54,109.56,104503.0,106.3521,106.3618,106.2745,106.2939,104503.0
2023-07-18 15:30:00,109.56,109.57,109.47,109.5,89902.0,106.2939,106.3036,106.2065,106.2356,89902.0
2023-07-18 15:35:00,109.49,109.54,109.48,109.53,109342.0,106.2259,106.2745,106.2162,106.2647,109342.0
2023-07-18 15:40:00,109.54,109.63,109.54,109.6,71448.0,106.2745,106.3618,106.2745,106.3327,71448.0
2023-07-18 15:45:00,109.6,109.67,109.58,109.61,101430.0,106.3327,106.4006,106.3133,106.3424,101430.0
2023-07-18 15:50:00,109.61,109.68,109.56,109.64,344613.0,106.3424,106.4103,106.2939,106.3715,344613.0
2023-07-18 15:55:00,109.64,109.67,109.59,109.65,355647.0,106.3715,106.4006,106.323,106.3812,355647.0
2023-07-19 09:30:00,109.3,109.81,109.3,109.71,284370.0,106.0416,106.5364,106.0416,106.4394,284370.0
2023-07-19 09:35:00,109.71,109.9,109.49,109.51,221887.0,106.4394,106.6237,106.2259,106.2453,221887.0
2023-07-19 09:40:00,109.52,109.58,109.42,109.5,230986.0,106.255,106.3133,106.158,106.2356,230986.0
2023-07-19 09:45:00,109.5,109.54,109.42,109.5,135806.0,106.2356,106.2745,106.158,106.2356,135806.0
2023-07-19 09:50:00,109.49,109.56,109.45,109.48,95513.0,106.2259,106.2939,106.1871,106.2162,95513.0
2023-07-19 09:55:00,109.48,109.67,109.48,109.66,134793.0,106.2162,106.4006,106.2162,106.3909,134793.0
2023-07-19 10:00:00,109.65,109.7,109.59,109.62,172183.0,106.3812,106.4297,106.323,106.3521,172183.0
2023-07-19 10:05:00,109.62,109.67,109.58,109.65,119293.0,106.3521,106.4006,106.3133,106.3812,119293.0
2023-07-19 10:10:00,109.65,109.75,109.62,109.69,81581.0,106.3812,106.4782,106.3521,106.42,81581.0
2023-07-19 10:15:00,109.7,109.84,109.68,109.79,86519.0,106.4297,106.5655,106.4103,106.517,86519.0
2023-07-19 10:20:00,109.79,109.8,109.75,109.77,52216.0,106.517,106.5267,106.4782,106.4976,52216.0
2023-07-19 10:25:00,109.77,109.77,109.65,109.65,67496.0,106.4976,106.4976,106.3812,106.3812,67496.0
2023-07-19 10:30:00,109.65,109.69,109.55,109.57,67692.0,106.3812,106.42,106.2842,106.3036,67692.0
2023-07-19 10:35:00,109.57,109.6,109.42,109.44,70788.0,106.3036,106.3327,106.158,106.1774,70788.0
2023-07-19 10:40:00,109.43,109.51,109.37,109.39,74589.0,106.1677,106.2453,106.1095,106.1289,74589.0
2023-07-19 10:45:00,109.39,109.41,109.2,109.24,77546.0,106.1289,106.1483,105.9446,105.9834,77546.0
2023-07-19 10:50:00,109.24,109.35,109.04,109.06,119289.0,105.9834,106.0901,105.7894,105.8088,119289.0
2023-07-19 10:55:00,109.07,109.18,108.93,109.12,180876.0,105.8185,105.9252,105.6826,105.867,180876.0
2023-07-19 11:00:00,109.12,109.18,109.06,109.1,219691.0,105.867,105.9252,105.8088,105.8476,219691.0
2023-07-19 11:05:00,109.11,109.18,109.1,109.13,49213.0,105.8573,105.9252,105.8476,105.8767,49213.0
2023-07-19 11:10:00,109.13,109.19,109.09,109.19,46118.0,105.8767,105.9349,105.8379,105.9349,46118.0
2023-07-19 11:15:00,109.18,109.2,109.13,109.19,58414.0,105.9252,105.9446,105.8767,105.9349,58414.0
2023-07-19 11:20:00,109.2,109.22,109.11,109.12,74474.0,105.9446,105.964,105.8573,105.867,74474.0
2023-07-19 11:25:00,109.13,109.19,109.12,109.18,63586.0,105.8767,105.9349,105.867,105.9252,63586.0
2023-07-19 11:30:00,109.19,109.25,109.18,109.22,193930.0,105.9349,105.9931,105.9252,105.964,193930.0
2023-07-19 11:35:00,109.21,109.3,109.15,109.24,163483.0,105.9543,106.0416,105.8961,105.9834,163483.0
2023-07-19 11:40:00,109.24,109.26,109.19,109.26,59012.0,105.9834,106.0028,105.9349,106.0028,59012.0
2023-07-19 11:45:00,109.26,109.26,109.2,109.2,146367.0,106.0028,106.0028,105.9446,105.9446,146367.0
2023-07-19 11:50:00,109.2,109.24,109.16,109.23,53515.0,105.9446,105.9834,105.9058,105.9737,53515.0
2023-07-19 11:55:00,109.23,109.27,109.22,109.27,63824.0,105.9737,106.0125,105.964,106.0125,63824.0
2023-07-19 12:00:00,109.27,109.29,109.13,109.15,122370.0,106.0125,106.0319,105.8767,105.8961,122370.0
2023-07-19 12:05:00,109.15,109.15,109.06,109.14,121918.0,105.8961,105.8961,105.8088,105.8864,121918.0
2023-07-19 12:10:00,109.14,109.19,109.13,109.18,94739.0,105.8864,105.9349,105.8767,105.9252,94739.0
2023-07-19 12:15:00,109.19,109.3,109.19,109.28,117045.0,105.9349,106.0416,105.9349,106.0222,117045.0
2023-07-19 12:20:00,109.28,109.33,109.22,109.29,64626.0,106.0222,106.0707,105.964,106.0319,64626.0
2023-07-19 12:25:00,109.29,109.33,109.24,109.3,37379.0,106.0319,106.0707,105.9834,106.0416,37379.0
2023-07-19 12:30:00,109.3,109.3,109.16,109.22,50399.0,106.0416,106.0416,105.9058,105.964,50399.0
2023-07-19 12:35:00,109.22,109.22,109.1,109.14,60043.0,105.964,105.964,105.8476,105.8864,60043.0
2023-07-19 12:40:00,109.14,109.23,109.12,109.22,47398.0,105.8864,105.9737,105.867,105.964,47398.0
2023-07-19 12:45:00,109.21,109.29,109.2,109.29,45063.0,105.9543,106.0319,105.9446,106.0319,45063.0
2023-07-19 12:50:00,109.28,109.35,109.25,109.35,25404.0,106.0222,106.0901,105.9931,106.0901,25404.0
2023-07-19 12:55:00,109.35,109.44,109.33,109.43,33824.0,106.0901,106.1774,106.0707,106.1677,33824.0
2023-07-19 13:00:00,109.43,109.43,109.36,109.39,57677.0,106.1677,106.1677,106.0998,106.1289,57677.0
2023-07-19 13:05:00,109.39,109.39,109.29,109.34,41652.0,106.1289,106.1289,106.0319,106.0804,41652.0
2023-07-19 13:10:00,109.34,109.51,109.34,109.51,23902.0,106.0804,106.2453,106.0804,106.2453,23902.0
2023-07-19 13:15:00,109.51,109.51,109.45,109.47,35718.0,106.2453,106.2453,106.1871,106.2065,35718.0
2023-07-19 13:20:00,109.47,109.47,109.4,109.43,31188.0,106.2065,106.2065,106.1386,106.1677,31188.0
2023-07-19 13:25:00,109.42,109.44,109.37,109.44,57754.0,106.158,106.1774,106.1095,106.1774,57754.0
2023-07-19 13:30:00,109.44,109.44,109.38,109.41,54276.0,106.1774,106.1774,106.1192,106.1483,54276.0
2023-07-19 13:35:00,109.41,109.43,109.35,109.43,162569.0,106.1483,106.1677,106.0901,106.1677,162569.0
2023-07-19 13:40:00,109.44,109.5,109.42,109.47,66471.0,106.1774,106.2356,106.158,106.2065,66471.0
2023-07-19 13:45:00,109.46,109.47,109.4,109.4,33707.0,106.1968,106.2065,106.1386,106.1386,33707.0
2023-07-19 13:50:00,109.4,109.4,109.36,109.37,17840.0,106.1386,106.1386,106.0998,106.1095,17840.0
2023-07-19 13:55:00,109.37,109.44,109.34,109.44,48700.0,106.1095,106.1774,106.0804,106.1774,48700.0
2023-07-19 14:00:00,109.44,109.46,109.41,109.42,79715.0,106.1774,106.1968,106.1483,106.158,79715.0
2023-07-19 14:05:00,109.41,109.43,109.3,109.32,130552.0,106.1483,106.1677,106.0416,106.061,130552.0
2023-07-19 14:10:00,109.33,109.33,109.23,109.27,97274.0,106.0707,106.0707,105.9737,106.0125,97274.0
2023-07-19 14:15:00,109.26,109.32,109.25,109.32,31993.0,106.0028,106.061,105.9931,106.061,31993.0
2023-07-19 14:20:00,109.31,109.38,109.3,109.36,32357.0,106.0513,106.1192,106.0416,106.0998,32357.0
2023-07-19 14:25:00,109.35,109.39,109.34,109.39,23496.0,106.0901,106.1289,106.0804,106.1289,23496.0
2023-07-19 14:30:00,109.39,109.49,109.38,109.45,32793.0,106.1289,106.2259,106.1192,106.1871,32793.0
2023-07-19 14:35:00,109.45,109.46,109.4,109.45,55165.0,106.1871,106.1968,106.1386,106.1871,55165.0
2023-07-19 14:40:00,109.45,109.52,109.45,109.48,57532.0,106.1871,106.255,106.1871,106.2162,57532.0
2023-07-19 14:45:00,109.48,109.49,109.43,109.45,81977.0,106.2162,106.2259,106.1677,106.1871,81977.0
2023-07-19 14:50:00,109.45,109.45,109.38,109.42,52834.0,106.1871,106.1871,106.1192,106.158,52834.0
2023-07-19 14:55:00,109.42,109.45,109.4,109.42,53288.0,106.158,106.1871,106.1386,106.158,53288.0
2023-07-19 15:00:00,109.42,109.46,109.41,109.44,53437.0,106.158,106.1968,106.1483,106.1774,53437.0
2023-07-19 15:05:00,109.44,109.5,109.4,109.47,80979.0,106.1774,106.2356,106.1386,106.2065,80979.0
2023-07-19 15:10:00,109.47,109.5,109.43,109.48,60408.0,106.2065,106.2356,106.1677,106.2162,60408.0
2023-07-19 15:15:00,109.48,109.52,109.47,109.51,78230.0,106.2162,106.255,106.2065,106.2453,78230.0
2023-07-19 15:20:00,109.51,109.53,109.45,109.48,67756.0,106.2453,106.2647,106.1871,106.2162,67756.0
2023-07-19 15:25:00,109.48,109.55,109.48,109.51,77500.0,106.2162,106.2842,106.2162,106.2453,77500.0
2023-07-19 15:30:00,109.51,109.55,109.46,109.53,119980.0,106.2453,106.2842,106.1968,106.2647,119980.0
2023-07-19 15:35:00,109.52,109.57,109.45,109.55,60886.0,106.255,106.3036,106.1871,106.2842,60886.0
2023-07-19 15:40:00,109.56,109.62,109.55,109.61,95995.0,106.2939,106.3521,106.2842,106.3424,95995.0
2023-07-19 15:45:00,109.6,109.61,109.56,109.59,76499.0,106.3327,106.3424,106.2939,106.323,76499.0
2023-07-19 15:50:00,109.6,109.71,109.59,109.66,252157.0,106.3327,106.4394,106.323,106.3909,252157.0
2023-07-19 15:55:00,109.65,109.66,109.59,109.59,340242.0,106.3812,106.3909,106.323,106.323,340242.0
2023-07-20 09:30:00,109.78,109.89,109.6,109.73,282197.0,106.5073,106.614,106.3327,106.4588,282197.0
2023-07-20 09:35:00,109.72,109.85,109.68,109.7,193116.0,106.4491,106.5752,106.4103,106.4297,193116.0
2023-07-20 09:40:00,109.69,109.71,109.37,109.43,169250.0,106.42,106.4394,106.1095,106.1677,169250.0
2023-07-20 09:45:00,109.44,109.64,109.44,109.63,104253.0,106.1774,106.3715,106.1774,106.3618,104253.0
2023-07-20 09:50:00,109.62,109.77,109.62,109.74,107421.0,106.3521,106.4976,106.3521,106.4685,107421.0
2023-07-20 09:55:00,109.73,109.78,109.62,109.77,97749.0,106.4588,106.5073,106.3521,106.4976,97749.0
2023-07-20 10:00:00,109.77,109.85,109.68,109.77,105961.0,106.4976,106.5752,106.4103,106.4976,105961.0
2023-07-20 10:05:00,109.77,109.93,109.76,109.79,90792.0,106.4976,106.6528,106.4879,106.517,90792.0
2023-07-20 10:10:00,109.78,109.79,109.55,109.55,84065.0,106.5073,106.517,106.2842,106.2842,84065.0
2023-07-20 10:15:00,109.56,109.63,109.47,109.6,66814.0,106.2939,106.3618,106.2065,106.3327,66814.0
2023-07-20 10:20:00,109.61,109.68,109.54,109.64,111829.0,106.3424,106.4103,106.2745,106.3715,111829.0
2023-07-20 10:25:00,109.64,109.71,109.58,109.7,117789.0,106.3715,106.4394,106.3133,106.4297,117789.0
2023-07-20 10:30:00,109.7,109.86,109.67,109.86,76864.0,106.4297,106.5849,106.4006,106.5849,76864.0
2023-07-20 10:35:00,109.84,109.92,109.79,109.8,116036.0,106.5655,106.6431,106.517,106.5267,116036.0
2023-07-20 10:40:00,109.8,109.85,109.73,109.81,99277.0,106.5267,106.5752,106.4588,106.5364,99277.0
2023-07-20 10:45:00,109.8,109.97,109.8,109.96,92759.0,106.5267,106.6916,106.5267,106.6819,92759.0
2023-07-20 10:50:00,109.96,110.18,109.95,110.15,129855.0,106.6819,106.8954,106.6722,106.8663,129855.0
2023-07-20 10:55:00,110.16,110.18,110.02,110.04,91195.0,106.876,106.8954,106.7401,106.7595,91195.0
2023-07-20 11:00:00,110.04,110.12,109.97,110.11,186859.0,106.7595,106.8372,106.6916,106.8275,186859.0
2023-07-20 11:05:00,110.11,110.12,110.01,110.09,66130.0,106.8275,106.8372,106.7304,106.8081,66130.0
2023-07-20 11:10:00,110.1,110.16,110.06,110.08,65763.0,106.8178,106.876,106.7789,106.7984,65763.0
2023-07-20 11:15:00,110.08,110.2,110.07,110.17,77829.0,106.7984,106.9148,106.7887,106.8857,77829.0
2023-07-20 11:20:00,110.17,110.19,110.08,110.09,70084.0,106.8857,106.9051,106.7984,106.8081,70084.0
2023-07-20 11:25:00,110.08,110.17,110.08,110.1,59021.0,106.7984,106.8857,106.7984,106.8178,59021.0
2023-07-20 11:30:00,110.1,110.12,110.05,110.07,81757.0,106.8178,106.8372,106.7692,106.7887,81757.0
2023-07-20 11:35:00,110.07,110.22,110.07,110.22,109550.0,106.7887,106.9342,106.7887,106.9342,109550.0
2023-07-20 11:40:00,110.22,110.28,110.19,110.19,84934.0,106.9342,106.9924,106.9051,106.9051,84934.0
2023-07-20 11:45:00,110.19,110.22,110.12,110.16,84637.0,106.9051,106.9342,106.8372,106.876,84637.0
2023-07-20 11:50:00,110.16,110.26,110.15,110.24,43878.0,106.876,106.973,106.8663,106.9536,43878.0
2023-07-20 11:55:00,110.24,110.3,110.2,110.2,54172.0,106.9536,107.0118,106.9148,106.9148,54172.0
2023-07-20 12:00:00,110.21,110.26,110.18,110.25,84459.0,106.9245,106.973,106.8954,106.9633,84459.0
2023-07-20 12:05:00,110.25,110.29,110.22,110.29,78430.0,106.9633,107.0021,106.9342,107.0021,78430.0
2023-07-20 12:10:00,110.27,110.34,110.25,110.28,103870.0,106.9827,107.0506,106.9633,106.9924,103870.0
2023-07-20 12:15:00,110.28,110.35,110.27,110.31,85061.0,106.9924,107.0603,106.9827,107.0215,85061.0
2023-07-20 12:20:00,110.32,110.32,110.18,110.21,345113.0,107.0312,107.0312,106.8954,106.9245,345113.0
2023-07-20 12:25:00,110.21,110.26,110.16,110.2,35587.0,106.9245,106.973,106.876,106.9148,35587.0
2023-07-20 12:30:00,110.2,110.21,110.08,110.1,55639.0,106.9148,106.9245,106.7984,106.8178,55639.0
2023-07-20 12:35:00,110.11,110.14,110.04,110.07,49500.0,106.8275,106.8566,106.7595,106.7887,49500.0
2023-07-20 12:40:00,110.07,110.18,110.06,110.11,49532.0,106.7887,106.8954,106.7789,106.8275,49532.0
2023-07-20 12:45:00,110.1,110.19,110.1,110.19,86811.0,106.8178,106.9051,106.8178,106.9051,86811.0
2023-07-20 12:50:00,110.19,110.2,110.13,110.15,64444.0,106.9051,106.9148,106.8469,106.8663,64444.0
2023-07-20 12:55:00,110.16,110.16,110.06,110.1,87069.0,106.876,106.876,106.7789,106.8178,87069.0
2023-07-20 13:00:00,110.09,110.11,110.04,110.09,55193.0,106.8081,106.8275,106.7595,106.8081,55193.0
2023-07-20 13:05:00,110.09,110.13,110.07,110.08,74569.0,106.8081,106.8469,106.7887,106.7984,74569.0
2023-07-20 13:10:00,110.08,110.15,110.08,110.12,52676.0,106.7984,106.8663,106.7984,106.8372,52676.0
2023-07-20 13:15:00,110.11,110.11,109.99,110.0,44227.0,106.8275,106.8275,106.711,106.7207,44227.0
2023-07-20 13:20:00,109.99,110.11,109.99,110.05,50717.0,106.711,106.8275,106.711,106.7692,50717.0
2023-07-20 13:25:00,110.05,110.14,110.05,110.12,64265.0,106.7692,106.8566,106.7692,106.8372,64265.0
2023-07-20 13:30:00,110.12,110.12,110.07,110.11,50475.0,106.8372,106.8372,106.7887,106.8275,50475.0
2023-07-20 13:35:00,110.11,110.12,109.98,110.0,60459.0,106.8275,106.8372,106.7013,106.7207,60459.0
2023-07-20 13:40:00,109.99,110.04,109.97,110.02,40021.0,106.711,106.7595,106.6916,106.7401,40021.0
2023-07-20 13:45:00,110.02,110.04,109.99,110.02,41710.0,106.7401,106.7595,106.711,106.7401,41710.0
2023-07-20 13:50:00,110.03,110.05,109.97,109.98,53668.0,106.7498,106.7692,106.6916,106.7013,53668.0
2023-07-20 13:55:00,109.98,110.02,109.96,109.99,59260.0,106.7013,106.7401,106.6819,106.711,59260.0
2023-07-20 14:00:00,109.98,110.01,109.93,110.0,63452.0,106.7013,106.7304,106.6528,106.7207,63452.0
2023-07-20 14:05:00,109.99,110.07,109.98,110.05,74577.0,106.711,106.7887,106.7013,106.7692,74577.0
2023-07-20 14:10:00,110.05,110.06,110.01,110.02,58288.0,106.7692,106.7789,106.7304,106.7401,58288.0
2023-07-20 14:15:00,110.02,110.03,109.97,109.97,71516.0,106.7401,106.7498,106.6916,106.6916,71516.0
2023-07-20 14:20:00,109.97,110.08,109.93,110.02,44153.0,106.6916,106.7984,106.6528,106.7401,44153.0
2023-07-20 14:25:00,110.02,110.02,109.86,109.88,103875.0,106.7401,106.7401,106.5849,106.6043,103875.0
2023-07-20 14:30:00,109.87,109.99,109.86,109.98,140313.0,106.5946,106.711,106.5849,106.7013,140313.0
2023-07-20 14:35:00,109.98,110.1,109.95,110.07,201723.0,106.7013,106.8178,106.6722,106.7887,201723.0
2023-07-20 14:40:00,110.07,110.07,110.0,110.02,97935.0,106.7887,106.7887,106.7207,106.7401,97935.0
2023-07-20 14:45:00,110.02,110.13,110.01,110.1,60130.0,106.7401,106.8469,106.7304,106.8178,60130.0
2023-07-20 14:50:00,110.1,110.17,110.1,110.14,75978.0,106.8178,106.8857,106.8178,106.8566,75978.0
2023-07-20 14:55:00,110.14,110.14,110.04,110.06,49462.0,106.8566,106.8566,106.7595,106.7789,49462.0
2023-07-20 15:00:00,110.06,110.08,109.98,109.99,118466.0,106.7789,106.7984,106.7013,106.711,118466.0
2023-07-20 15:05:00,110.0,110.07,110.0,110.05,64910.0,106.7207,106.7887,106.7207,106.7692,64910.0
2023-07-20 15:10:00,110.04,110.14,110.04,110.1,100853.0,106.7595,106.8566,106.7595,106.8178,100853.0
2023-07-20 15:15:00,110.1,110.12,110.0,110.04,122370.0,106.8178,106.8372,106.7207,106.7595,122370.0
2023-07-20 15:20:00,110.04,110.1,110.0,110.02,82145.0,106.7595,106.8178,106.7207,106.7401,82145.0
2023-07-20 15:25:00,110.03,110.04,109.95,110.0,67264.0,106.7498,106.7595,106.6722,106.7207,67264.0
2023-07-20 15:30:00,110.0,110.08,109.98,109.99,140409.0,106.7207,106.7984,106.7013,106.711,140409.0
2023-07-20 15:35:00,109.99,110.02,109.92,109.93,93508.0,106.711,106.7401,106.6431,106.6528,93508.0
2023-07-20 15:40:00,109.93,109.98,109.87,109.89,160215.0,106.6528,106.7013,106.5946,106.614,160215.0
2023-07-20 15:45:00,109.88,109.98,109.86,109.95,138385.0,106.6043,106.7013,106.5849,106.6722,138385.0
2023-07-20 15:50:00,109.95,110.01,109.93,110.0,293635.0,106.6722,106.7304,106.6528,106.7207,293635.0
2023-07-20 15:55:00,110.0,110.09,109.96,110.05,524083.0,106.7207,106.8081,106.6819,106.7692,524083.0
2023-07-21 09:30:00,109.95,110.03,109.74,109.88,416157.0,106.6722,106.7498,106.4685,106.6043,416157.0
2023-07-21 09:35:00,109.87,110.15,109.77,110.15,227194.0,106.5946,106.8663,106.4976,106.8663,227194.0
2023-07-21 09:40:00,110.15,110.19,109.8,109.8,139765.0,106.8663,106.9051,106.5267,106.5267,139765.0
2023-07-21 09:45:00,109.8,109.8,109.59,109.77,206116.0,106.5267,106.5267,106.323,106.4976,206116.0
2023-07-21 09:50:00,109.78,109.81,109.58,109.73,151363.0,106.5073,106.5364,106.3133,106.4588,151363.0
2023-07-21 09:55:00,109.73,109.78,109.66,109.74,96215.0,106.4588,106.5073,106.3909,106.4685,96215.0
2023-07-21 10:00:00,109.75,109.83,109.7,109.78,271954.0,106.4782,106.5558,106.4297,106.5073,271954.0
2023-07-21 10:05:00,109.77,109.86,109.72,109.86,317544.0,106.4976,106.5849,106.4491,106.5849,317544.0
2023-07-21 10:10:00,109.87,109.93,109.81,109.9,209633.0,106.5946,106.6528,106.5364,106.6237,209633.0
2023-07-21 10:15:00,109.91,110.0,109.87,110.0,82952.0,106.6334,106.7207,106.5946,106.7207,82952.0
2023-07-21 10:20:00,110.01,110.04,109.86,109.88,53498.0,106.7304,106.7595,106.5849,106.6043,53498.0
2023-07-21 10:25:00,109.89,109.9,109.74,109.77,122373.0,106.614,106.6237,106.4685,106.4976,122373.0
2023-07-21 10:30:00,109.77,109.88,109.74,109.77,56553.0,106.4976,106.6043,106.4685,106.4976,56553.0
2023-07-21 10:35:00,109.77,109.97,109.76,109.96,49787.0,106.4976,106.6916,106.4879,106.6819,49787.0
2023-07-21 10:40:00,109.97,110.05,109.95,110.01,65388.0,106.6916,106.7692,106.6722,106.7304,65388.0
2023-07-21 10:45:00,110.04,110.05,109.86,109.88,66314.0,106.7595,106.7692,106.5849,106.6043,66314.0
2023-07-21 10:50:00,109.89,109.92,109.81,109.9,71499.0,106.614,106.6431,106.5364,106.6237,71499.0
2023-07-21 10:55:00,109.9,109.94,109.86,109.93,113190.0,106.6237,106.6625,106.5849,106.6528,113190.0
2023-07-21 11:00:00,109.92,109.99,109.89,109.93,48641.0,106.6431,106.711,106.614,106.6528,48641.0
2023-07-21 11:05:00,109.92,110.03,109.92,110.0,42298.0,106.6431,106.7498,106.6431,106.7207,42298.0
2023-07-21 11:10:00,110.0,110.04,109.91,109.91,37899.0,106.7207,106.7595,106.6334,106.6334,37899.0
2023-07-21 11:15:00,109.91,110.03,109.87,110.02,56565.0,106.6334,106.7498,106.5946,106.7401,56565.0
2023-07-21 11:20:00,110.02,110.02,109.85,109.85,50447.0,106.7401,106.7401,106.5752,106.5752,50447.0
2023-07-21 11:25:00,109.85,109.92,109.85,109.91,33748.0,106.5752,106.6431,106.5752,106.6334,33748.0
2023-07-21 11:30:00,109.91,109.97,109.88,109.91,49721.0,106.6334,106.6916,106.6043,106.6334,49721.0
2023-07-21 11:35:00,109.91,109.99,109.89,109.98,30519.0,106.6334,106.711,106.614,106.7013,30519.0
2023-07-21 11:40:00,109.98,110.02,109.9,109.92,34505.0,106.7013,106.7401,106.6237,106.6431,34505.0
2023-07-21 11:45:00,109.92,109.97,109.88,109.97,17822.0,106.6431,106.6916,106.6043,106.6916,17822.0
2023-07-21 11:50:00,109.97,109.99,109.87,109.89,93725.0,106.6916,106.711,106.5946,106.614,93725.0
2023-07-21 11:55:00,109.88,110.01,109.87,110.01,20030.0,106.6043,106.7304,106.5946,106.7304,20030.0
2023-07-21 12:00:00,110.01,110.01,109.9,109.94,21571.0,106.7304,106.7304,106.6237,106.6625,21571.0
2023-07-21 12:05:00,109.94,109.99,109.9,109.97,32108.0,106.6625,106.711,106.6237,106.6916,32108.0
2023-07-21 12:10:00,109.97,110.0,109.92,109.98,38283.0,106.6916,106.7207,106.6431,106.7013,38283.0
2023-07-21 12:15:00,109.99,110.03,109.99,110.01,43864.0,106.711,106.7498,106.711,106.7304,43864.0
2023-07-21 12:20:00,110.01,110.05,109.99,110.0,40206.0,106.7304,106.7692,106.711,106.7207,40206.0
2023-07-21 12:25:00,110.0,110.0,109.83,109.83,33898.0,106.7207,106.7207,106.5558,106.5558,33898.0
2023-07-21 12:30:00,109.83,109.85,109.76,109.77,61295.0,106.5558,106.5752,106.4879,106.4976,61295.0
2023-07-21 12:35:00,109.76,109.76,109.68,109.7,44305.0,106.4879,106.4879,106.4103,106.4297,44305.0
2023-07-21 12:40:00,109.69,109.8,109.68,109.78,27896.0,106.42,106.5267,106.4103,106.5073,27896.0
2023-07-21 12:45:00,109.77,109.78,109.73,109.74,97857.0,106.4976,106.5073,106.4588,106.4685,97857.0
2023-07-21 12:50:00,109.74,109.79,109.72,109.79,40903.0,106.4685,106.517,106.4491,106.517,40903.0
2023-07-21 12:55:00,109.78,109.84,109.76,109.83,50675.0,106.5073,106.5655,106.4879,106.5558,50675.0
2023-07-21 13:00:00,109.82,109.85,109.79,109.84,23824.0,106.5461,106.5752,106.517,106.5655,23824.0
2023-07-21 13:05:00,109.84,109.95,109.84,109.91,47149.0,106.5655,106.6722,106.5655,106.6334,47149.0
2023-07-21 13:10:00,109.91,109.94,109.86,109.88,35548.0,106.6334,106.6625,106.5849,106.6043,35548.0
2023-07-21 13:15:00,109.89,109.93,109.88,109.9,31525.0,106.614,106.6528,106.6043,106.6237,31525.0
2023-07-21 13:20:00,109.9,109.9,109.85,109.88,19017.0,106.6237,106.6237,106.5752,106.6043,19017.0
2023-07-21 13:25:00,109.88,109.88,109.82,109.83,20030.0,106.6043,106.6043,106.5461,106.5558,20030.0
2023-07-21 13:30:00,109.83,109.87,109.83,109.86,17893.0,106.5558,106.5946,106.5558,106.5849,17893.0
2023-07-21 13:35:00,109.86,109.92,109.85,109.91,25203.0,106.5849,106.6431,106.5752,106.6334,25203.0
2023-07-21 13:40:00,109.9,109.92,109.89,109.89,36822.0,106.6237,106.6431,106.614,106.614,36822.0
2023-07-21 13:45:00,109.89,109.92,109.87,109.89,31394.0,106.614,106.6431,106.5946,106.614,31394.0
2023-07-21 13:50:00,109.9,109.93,109.88,109.91,20687.0,106.6237,106.6528,106.6043,106.6334,20687.0
2023-07-21 13:55:00,109.9,109.9,109.85,109.87,17549.0,106.6237,106.6237,106.5752,106.5946,17549.0
2023-07-21 14:00:00,109.87,109.89,109.76,109.77,22675.0,106.5946,106.614,106.4879,106.4976,22675.0
2023-07-21 14:05:00,109.78,109.86,109.76,109.86,20745.0,106.5073,106.5849,106.4879,106.5849,20745.0
2023-07-21 14:10:00,109.86,109.87,109.73,109.75,35212.0,106.5849,106.5946,106.4588,106.4782,35212.0
2023-07-21 14:15:00,109.75,109.76,109.7,109.75,32975.0,106.4782,106.4879,106.4297,106.4782,32975.0
2023-07-21 14:20:00,109.76,109.76,109.66,109.68,64211.0,106.4879,106.4879,106.3909,106.4103,64211.0
2023-07-21 14:25:00,109.68,109.71,109.66,109.71,28805.0,106.4103,106.4394,106.3909,106.4394,28805.0
2023-07-21 14:30:00,109.71,109.75,109.7,109.73,35326.0,106.4394,106.4782,106.4297,106.4588,35326.0
2023-07-21 14:35:00,109.73,109.8,109.73,109.79,22794.0,106.4588,106.5267,106.4588,106.517,22794.0
2023-07-21 14:40:00,109.79,109.86,109.77,109.83,59566.0,106.517,106.5849,106.4976,106.5558,59566.0
2023-07-21 14:45:00,109.83,109.88,109.83,109.84,21310.0,106.5558,106.6043,106.5558,106.5655,21310.0
2023-07-21 14:50:00,109.84,109.89,109.82,109.84,61460.0,106.5655,106.614,106.5461,106.5655,61460.0
2023-07-21 14:55:00,109.84,109.84,109.78,109.81,42638.0,106.5655,106.5655,106.5073,106.5364,42638.0
2023-07-21 15:00:00,109.81,109.82,109.75,109.75,38283.0,106.5364,106.5461,106.4782,106.4782,38283.0
2023-07-21 15:05:00,109.75,109.77,109.64,109.65,124326.0,106.4782,106.4976,106.3715,106.3812,124326.0
2023-07-21 15:10:00,109.65,109.71,109.63,109.71,59519.0,106.3812,106.4394,106.3618,106.4394,59519.0
2023-07-21 15:15:00,109.71,109.8,109.71,109.79,54128.0,106.4394,106.5267,106.4394,106.517,54128.0
2023-07-21 15:20:00,109.79,109.81,109.71,109.72,36900.0,106.517,106.5364,106.4394,106.4491,36900.0
2023-07-21 15:25:00,109.71,109.76,109.69,109.75,33248.0,106.4394,106.4879,106.42,106.4782,33248.0
2023-07-21 15:30:00,109.76,109.78,109.73,109.76,72052.0,106.4879,106.5073,106.4588,106.4879,72052.0
2023-07-21 15:35:00,109.76,109.78,109.71,109.75,96197.0,106.4879,106.5073,106.4394,106.4782,96197.0
2023-07-21 15:40:00,109.75,109.76,109.63,109.64,124613.0,106.4782,106.4879,106.3618,106.3715,124613.0
2023-07-21 15:45:00,109.64,109.69,109.6,109.67,191101.0,106.3715,106.42,106.3327,106.4006,191101.0
2023-07-21 15:50:00,109.66,109.82,109.6,109.76,492223.0,106.3909,106.5461,106.3327,106.4879,492223.0
2023-07-21 15:55:00,109.76,109.76,109.53,109.54,730490.0,106.4879,106.4879,106.2647,106.2745,730490.0
2023-07-24 09:30:00,109.51,109.79,109.44,109.79,204293.0,106.2453,106.517,106.1774,106.517,204293.0
2023-07-24 09:35:00,109.8,110.07,109.72,110.06,132001.0,106.5267,106.7887,106.4491,106.7789,132001.0
2023-07-24 09:40:00,110.06,110.16,110.01,110.04,177189.0,106.7789,106.876,106.7304,106.7595,177189.0
2023-07-24 09:45:00,110.03,110.13,109.97,110.0,260568.0,106.7498,106.8469,106.6916,106.7207,260568.0
2023-07-24 09:50:00,110.0,110.02,109.89,109.96,142527.0,106.7207,106.7401,106.614,106.6819,142527.0
2023-07-24 09:55:00,109.95,109.99,109.81,109.89,117410.0,106.6722,106.711,106.5364,106.614,117410.0
2023-07-24 10:00:00,109.9,109.95,109.78,109.79,137640.0,106.6237,106.6722,106.5073,106.517,137640.0
2023-07-24 10:05:00,109.79,109.79,109.62,109.75,86898.0,106.517,106.517,106.3521,106.4782,86898.0
2023-07-24 10:10:00,109.75,109.81,109.72,109.77,150169.0,106.4782,106.5364,106.4491,106.4976,150169.0
2023-07-24 10:15:00,109.77,109.89,109.74,109.81,134077.0,106.4976,106.614,106.4685,106.5364,134077.0
2023-07-24 10:20:00,109.8,109.8,109.62,109.65,39880.0,106.5267,106.5267,106.3521,106.3812,39880.0
2023-07-24 10:25:00,109.66,109.79,109.65,109.77,105649.0,106.3909,106.517,106.3812,106.4976,105649.0
2023-07-24 10:30:00,109.77,109.78,109.59,109.73,56231.0,106.4976,106.5073,106.323,106.4588,56231.0
2023-07-24 10:35:00,109.72,109.83,109.7,109.77,117627.0,106.4491,106.5558,106.4297,106.4976,117627.0
2023-07-24 10:40:00,109.77,109.83,109.69,109.82,34988.0,106.4976,106.5558,106.42,106.5461,34988.0
2023-07-24 10:45:00,109.8,109.84,109.76,109.83,45399.0,106.5267,106.5655,106.4879,106.5558,45399.0
2023-07-24 10:50:00,109.84,109.87,109.71,109.75,92367.0,106.5655,106.5946,106.4394,106.4782,92367.0
2023-07-24 10:55:00,109.74,109.83,109.71,109.83,22274.0,106.4685,106.5558,106.4394,106.5558,22274.0
2023-07-24 11:00:00,109.83,109.86,109.75,109.75,26419.0,106.5558,106.5849,106.4782,106.4782,26419.0
2023-07-24 11:05:00,109.74,109.8,109.7,109.77,33526.0,106.4685,106.5267,106.4297,106.4976,33526.0
2023-07-24 11:10:00,109.77,109.84,109.75,109.84,35867.0,106.4976,106.5655,106.4782,106.5655,35867.0
2023-07-24 11:15:00,109.84,109.87,109.8,109.81,43560.0,106.5655,106.5946,106.5267,106.5364,43560.0
2023-07-24 11:20:00,109.81,109.92,109.81,109.91,65144.0,106.5364,106.6431,106.5364,106.6334,65144.0
2023-07-24 11:25:00,109.92,109.94,109.83,109.93,69325.0,106.6431,106.6625,106.5558,106.6528,69325.0
2023-07-24 11:30:00,109.93,109.97,109.88,109.89,35646.0,106.6528,106.6916,106.6043,106.614,35646.0
2023-07-24 11:35:00,109.89,109.9,109.81,109.87,44204.0,106.614,106.6237,106.5364,106.5946,44204.0
2023-07-24 11:40:00,109.88,109.9,109.85,109.87,22013.0,106.6043,106.6237,106.5752,106.5946,22013.0
2023-07-24 11:45:00,109.87,109.92,109.84,109.86,43251.0,106.5946,106.6431,106.5655,106.5849,43251.0
2023-07-24 11:50:00,109.85,109.94,109.83,109.93,27714.0,106.5752,106.6625,106.5558,106.6528,27714.0
2023-07-24 11:55:00,109.93,109.96,109.91,109.94,41091.0,106.6528,106.6819,106.6334,106.6625,41091.0
2023-07-24 12:00:00,109.93,109.98,109.91,109.97,43476.0,106.6528,106.7013,106.6334,106.6916,43476.0
2023-07-24 12:05:00,109.96,109.96,109.84,109.84,29206.0,106.6819,106.6819,106.5655,106.5655,29206.0
2023-07-24 12:10:00,109.84,109.85,109.76,109.79,28454.0,106.5655,106.5752,106.4879,106.517,28454.0
2023-07-24 12:15:00,109.8,109.8,109.74,109.74,42158.0,106.5267,106.5267,106.4685,106.4685,42158.0
2023-07-24 12:20:00,109.75,109.8,109.75,109.77,29805.0,106.4782,106.5267,106.4782,106.4976,29805.0
2023-07-24 12:25:00,109.77,109.87,109.76,109.86,67299.0,106.4976,106.5946,106.4879,106.5849,67299.0
2023-07-24 12:30:00,109.86,109.86,109.78,109.79,31060.0,106.5849,106.5849,106.5073,106.517,31060.0
2023-07-24 12:35:00,109.8,109.89,109.79,109.89,38804.0,106.5267,106.614,106.517,106.614,38804.0
2023-07-24 12:40:00,109.88,109.88,109.83,109.87,28852.0,106.6043,106.6043,106.5558,106.5946,28852.0
2023-07-24 12:45:00,109.88,109.91,109.85,109.86,32516.0,106.6043,106.6334,106.5752,106.5849,32516.0
2023-07-24 12:50:00,109.85,109.88,109.82,109.84,22693.0,106.5752,106.6043,106.5461,106.5655,22693.0
2023-07-24 12:55:00,109.85,109.93,109.84,109.89,57889.0,106.5752,106.6528,106.5655,106.614,57889.0
2023-07-24 13:00:00,109.89,109.9,109.82,109.83,23328.0,106.614,106.6237,106.5461,106.5558,23328.0
2023-07-24 13:05:00,109.83,109.89,109.82,109.88,18957.0,106.5558,106.614,106.5461,106.6043,18957.0
2023-07-24 13:10:00,109.89,109.94,109.87,109.93,33996.0,106.614,106.6625,106.5946,106.6528,33996.0
2023-07-24 13:15:00,109.93,109.96,109.87,109.88,38482.0,106.6528,106.6819,106.5946,106.6043,38482.0
2023-07-24 13:20:00,109.88,109.88,109.84,109.88,24259.0,106.6043,106.6043,106.5655,106.6043,24259.0
2023-07-24 13:25:00,109.89,109.95,109.88,109.95,26633.0,106.614,106.6722,106.6043,106.6722,26633.0
2023-07-24 13:30:00,109.95,109.96,109.91,109.91,24391.0,106.6722,106.6819,106.6334,106.6334,24391.0
2023-07-24 13:35:00,109.9,109.95,109.9,109.94,37657.0,106.6237,106.6722,106.6237,106.6625,37657.0
2023-07-24 13:40:00,109.94,109.95,109.89,109.89,29030.0,106.6625,106.6722,106.614,106.614,29030.0
2023-07-24 13:45:00,109.88,109.92,109.87,109.9,21704.0,106.6043,106.6431,106.5946,106.6237,21704.0
2023-07-24 13:50:00,109.9,109.9,109.86,109.88,62761.0,106.6237,106.6237,106.5849,106.6043,62761.0
2023-07-24 13:55:00,109.87,109.96,109.87,109.96,24987.0,106.5946,106.6819,106.5946,106.6819,24987.0
2023-07-24 14:00:00,109.96,110.03,109.96,110.02,43914.0,106.6819,106.7498,106.6819,106.7401,43914.0
2023-07-24 14:05:00,110.02,110.03,109.98,110.03,21794.0,106.7401,106.7498,106.7013,106.7498,21794.0
2023-07-24 14:10:00,110.04,110.05,110.0,110.01,16945.0,106.7595,106.7692,106.7207,106.7304,16945.0
2023-07-24 14:15:00,110.0,110.02,109.97,109.98,36219.0,106.7207,106.7401,106.6916,106.7013,36219.0
2023-07-24 14:20:00,109.98,109.98,109.93,109.97,19750.0,106.7013,106.7013,106.6528,106.6916,19750.0
2023-07-24 14:25:00,109.98,109.99,109.95,109.95,69042.0,106.7013,106.711,106.6722,106.6722,69042.0
2023-07-24 14:30:00,109.94,109.94,109.86,109.87,22532.0,106.6625,106.6625,106.5849,106.5946,22532.0
2023-07-24 14:35:00,109.86,109.89,109.84,109.87,31653.0,106.5849,106.614,106.5655,106.5946,31653.0
2023-07-24 14:40:00,109.87,109.87,109.77,109.81,31176.0,106.5946,106.5946,106.4976,106.5364,31176.0
2023-07-24 14:45:00,109.81,109.85,109.78,109.85,33212.0,106.5364,106.5752,106.5073,106.5752,33212.0
2023-07-24 14:50:00,109.85,109.89,109.82,109.88,27574.0,106.5752,106.614,106.5461,106.6043,27574.0
2023-07-24 14:55:00,109.87,109.9,109.85,109.87,596880.0,106.5946,106.6237,106.5752,106.5946,596880.0
2023-07-24 15:00:00,109.87,109.9,109.82,109.88,88276.0,106.5946,106.6237,106.5461,106.6043,88276.0
2023-07-24 15:05:00,109.88,109.89,109.84,109.86,36473.0,106.6043,106.614,106.5655,106.5849,36473.0
2023-07-24 15:10:00,109.87,109.88,109.82,109.84,82084.0,106.5946,106.6043,106.5461,106.5655,82084.0
2023-07-24 15:15:00,109.84,109.91,109.84,109.9,197866.0,106.5655,106.6334,106.5655,106.6237,197866.0
2023-07-24 15:20:00,109.9,109.9,109.85,109.86,65057.0,106.6237,106.6237,106.5752,106.5849,65057.0
2023-07-24 15:25:00,109.86,109.86,109.72,109.73,99030.0,106.5849,106.5849,106.4491,106.4588,99030.0
2023-07-24 15:30:00,109.73,109.8,109.72,109.75,79592.0,106.4588,106.5267,106.4491,106.4782,79592.0
2023-07-24 15:35:00,109.75,109.79,109.74,109.77,150103.0,106.4782,106.517,106.4685,106.4976,150103.0
2023-07-24 15:40:00,109.77,109.88,109.76,109.86,78870.0,106.4976,106.6043,106.4879,106.5849,78870.0
2023-07-24 15:45:00,109.86,109.92,109.82,109.84,103585.0,106.5849,106.6431,106.5461,106.5655,103585.0
2023-07-24 15:50:00,109.83,109.84,109.74,109.76,205721.0,106.5558,106.5655,106.4685,106.4879,205721.0
2023-07-24 15:55:00,109.76,109.85,109.76,109.82,407432.0,106.4879,106.5752,106.4879,106.5461,407432.0
2023-07-25 09:30:00,108.81,108.97,108.59,108.96,605370.0,105.5662,105.7214,105.3528,105.7117,605370.0
2023-07-25 09:35:00,108.97,109.14,108.88,109.12,305304.0,105.7214,105.8864,105.6341,105.867,305304.0
2023-07-25 09:40:00,109.12,109.19,108.94,109.06,165769.0,105.867,105.9349,105.6923,105.8088,165769.0
2023-07-25 09:45:00,109.03,109.06,108.89,109.01,152425.0,105.7797,105.8088,105.6438,105.7603,152425.0
2023-07-25 09:50:00,109.01,109.14,108.95,109.05,113028.0,105.7603,105.8864,105.702,105.7991,113028.0
2023-07-25 09:55:00,109.04,109.07,108.79,108.83,101414.0,105.7894,105.8185,105.5468,105.5856,101414.0
2023-07-25 10:00:00,108.84,108.91,108.76,108.88,160533.0,105.5953,105.6632,105.5177,105.6341,160533.0
2023-07-25 10:05:00,108.89,109.06,108.8,109.06,107937.0,105.6438,105.8088,105.5565,105.8088,107937.0
2023-07-25 10:10:00,109.07,109.24,109.05,109.21,171273.0,105.8185,105.9834,105.7991,105.9543,171273.0
2023-07-25 10:15:00,109.22,109.27,109.05,109.13,105876.0,105.964,106.0125,105.7991,105.8767,105876.0
2023-07-25 10:20:00,109.13,109.24,109.1,109.23,124142.0,105.8767,105.9834,105.8476,105.9737,124142.0
2023-07-25 10:25:00,109.25,109.31,109.22,109.3,103335.0,105.9931,106.0513,105.964,106.0416,103335.0
2023-07-25 10:30:00,109.28,109.29,109.18,109.29,156082.0,106.0222,106.0319,105.9252,106.0319,156082.0
2023-07-25 10:35:00,109.29,109.37,109.28,109.28,129856.0,106.0319,106.1095,106.0222,106.0222,129856.0
2023-07-25 10:40:00,109.27,109.36,109.26,109.36,80106.0,106.0125,106.0998,106.0028,106.0998,80106.0
2023-07-25 10:45:00,109.37,109.41,109.34,109.38,59742.0,106.1095,106.1483,106.0804,106.1192,59742.0
2023-07-25 10:50:00,109.38,109.42,109.3,109.35,61804.0,106.1192,106.158,106.0416,106.0901,61804.0
2023-07-25 10:55:00,109.35,109.4,109.34,109.37,78023.0,106.0901,106.1386,106.0804,106.1095,78023.0
2023-07-25 11:00:00,109.37,109.41,109.26,109.27,58078.0,106.1095,106.1483,106.0028,106.0125,58078.0
2023-07-25 11:05:00,109.27,109.29,109.23,109.26,55412.0,106.0125,106.0319,105.9737,106.0028,55412.0
2023-07-25 11:10:00,109.26,109.26,109.19,109.2,40894.0,106.0028,106.0028,105.9349,105.9446,40894.0
2023-07-25 11:15:00,109.2,109.2,109.1,109.16,37819.0,105.9446,105.9446,105.8476,105.9058,37819.0
2023-07-25 11:20:00,109.16,109.29,109.16,109.29,32113.0,105.9058,106.0319,105.9058,106.0319,32113.0
2023-07-25 11:25:00,109.28,109.33,109.27,109.33,67568.0,106.0222,106.0707,106.0125,106.0707,67568.0
2023-07-25 11:30:00,109.35,109.4,109.31,109.36,48236.0,106.0901,106.1386,106.0513,106.0998,48236.0
2023-07-25 11:35:00,109.36,109.44,109.34,109.42,40093.0,106.0998,106.1774,106.0804,106.158,40093.0
2023-07-25 11:40:00,109.42,109.45,109.38,109.4,32165.0,106.158,106.1871,106.1192,106.1386,32165.0
2023-07-25 11:45:00,109.4,109.46,109.34,109.45,41661.0,106.1386,106.1968,106.0804,106.1871,41661.0
2023-07-25 11:50:00,109.45,109.45,109.37,109.42,48066.0,106.1871,106.1871,106.1095,106.158,48066.0
2023-07-25 11:55:00,109.42,109.46,109.37,109.4,91556.0,106.158,106.1968,106.1095,106.1386,91556.0
2023-07-25 12:00:00,109.39,109.39,109.26,109.33,77898.0,106.1289,106.1289,106.0028,106.0707,77898.0
2023-07-25 12:05:00,109.34,109.52,109.34,109.52,55828.0,106.0804,106.255,106.0804,106.255,55828.0
2023-07-25 12:10:00,109.51,109.58,109.49,109.56,45047.0,106.2453,106.3133,106.2259,106.2939,45047.0
2023-07-25 12:15:00,109.56,109.6,109.53,109.54,61989.0,106.2939,106.3327,106.2647,106.2745,61989.0
2023-07-25 12:20:00,109.54,109.59,109.52,109.56,55348.0,106.2745,106.323,106.255,106.2939,55348.0
2023-07-25 12:25:00,109.56,109.59,109.53,109.59,23590.0,106.2939,106.323,106.2647,106.323,23590.0
2023-07-25 12:30:00,109.59,109.64,109.58,109.62,66250.0,106.323,106.3715,106.3133,106.3521,66250.0
2023-07-25 12:35:00,109.63,109.64,109.54,109.57,64186.0,106.3618,106.3715,106.2745,106.3036,64186.0
2023-07-25 12:40:00,109.58,109.6,109.52,109.52,26644.0,106.3133,106.3327,106.255,106.255,26644.0
2023-07-25 12:45:00,109.52,109.52,109.34,109.35,89867.0,106.255,106.255,106.0804,106.0901,89867.0
2023-07-25 12:50:00,109.35,109.41,109.26,109.27,110274.0,106.0901,106.1483,106.0028,106.0125,110274.0
2023-07-25 12:55:00,109.27,109.44,109.25,109.39,71073.0,106.0125,106.1774,105.9931,106.1289,71073.0
2023-07-25 13:00:00,109.4,109.42,109.37,109.38,33634.0,106.1386,106.158,106.1095,106.1192,33634.0
2023-07-25 13:05:00,109.37,109.39,109.3,109.38,141949.0,106.1095,106.1289,106.0416,106.1192,141949.0
2023-07-25 13:10:00,109.37,109.42,109.35,109.41,40725.0,106.1095,106.158,106.0901,106.1483,40725.0
2023-07-25 13:15:00,109.4,109.42,109.37,109.41,54207.0,106.1386,106.158,106.1095,106.1483,54207.0
2023-07-25 13:20:00,109.41,109.48,109.4,109.45,47235.0,106.1483,106.2162,106.1386,106.1871,47235.0
2023-07-25 13:25:00,109.44,109.47,109.42,109.44,31003.0,106.1774,106.2065,106.158,106.1774,31003.0
2023-07-25 13:30:00,109.45,109.51,109.44,109.45,57126.0,106.1871,106.2453,106.1774,106.1871,57126.0
2023-07-25 13:35:00,109.45,109.53,109.44,109.5,46587.0,106.1871,106.2647,106.1774,106.2356,46587.0
2023-07-25 13:40:00,109.49,109.55,109.48,109.55,34552.0,106.2259,106.2842,106.2162,106.2842,34552.0
2023-07-25 13:45:00,109.55,109.57,109.51,109.51,36755.0,106.2842,106.3036,106.2453,106.2453,36755.0
2023-07-25 13:50:00,109.51,109.51,109.46,109.51,37261.0,106.2453,106.2453,106.1968,106.2453,37261.0
2023-07-25 13:55:00,109.51,109.52,109.47,109.52,37333.0,106.2453,106.255,106.2065,106.255,37333.0
2023-07-25 14:00:00,109.51,109.54,109.47,109.52,37555.0,106.2453,106.2745,106.2065,106.255,37555.0
2023-07-25 14:05:00,109.52,109.56,109.52,109.55,57021.0,106.255,106.2939,106.255,106.2842,57021.0
2023-07-25 14:10:00,109.56,109.62,109.54,109.62,21453.0,106.2939,106.3521,106.2745,106.3521,21453.0
2023-07-25 14:15:00,109.62,109.65,109.6,109.64,186660.0,106.3521,106.3812,106.3327,106.3715,186660.0
2023-07-25 14:20:00,109.65,109.69,109.6,109.67,99796.0,106.3812,106.42,106.3327,106.4006,99796.0
2023-07-25 14:25:00,109.67,109.7,109.65,109.69,42026.0,106.4006,106.4297,106.3812,106.42,42026.0
2023-07-25 14:30:00,109.69,109.72,109.66,109.68,147372.0,106.42,106.4491,106.3909,106.4103,147372.0
2023-07-25 14:35:00,109.68,109.75,109.67,109.71,53598.0,106.4103,106.4782,106.4006,106.4394,53598.0
2023-07-25 14:40:00,109.71,109.73,109.66,109.73,56363.0,106.4394,106.4588,106.3909,106.4588,56363.0
2023-07-25 14:45:00,109.72,109.74,109.55,109.55,64591.0,106.4491,106.4685,106.2842,106.2842,64591.0
2023-07-25 14:50:00,109.55,109.59,109.51,109.57,93352.0,106.2842,106.323,106.2453,106.3036,93352.0
2023-07-25 14:55:00,109.57,109.58,109.42,109.44,160587.0,106.3036,106.3133,106.158,106.1774,160587.0
2023-07-25 15:00:00,109.44,109.48,109.42,109.44,150563.0,106.1774,106.2162,106.158,106.1774,150563.0
2023-07-25 15:05:00,109.44,109.52,109.43,109.51,131284.0,106.1774,106.255,106.1677,106.2453,131284.0
2023-07-25 15:10:00,109.52,109.55,109.48,109.53,221470.0,106.255,106.2842,106.2162,106.2647,221470.0
2023-07-25 15:15:00,109.53,109.59,109.52,109.55,103152.0,106.2647,106.323,106.255,106.2842,103152.0
2023-07-25 15:20:00,109.56,109.61,109.54,109.57,40099.0,106.2939,106.3424,106.2745,106.3036,40099.0
2023-07-25 15:25:00,109.57,109.6,109.56,109.59,50326.0,106.3036,106.3327,106.2939,106.323,50326.0
2023-07-25 15:30:00,109.59,109.61,109.5,109.57,65756.0,106.323,106.3424,106.2356,106.3036,65756.0
2023-07-25 15:35:00,109.57,109.65,109.53,109.65,129793.0,106.3036,106.3812,106.2647,106.3812,129793.0
2023-07-25 15:40:00,109.65,109.68,109.61,109.63,80984.0,106.3812,106.4103,106.3424,106.3618,80984.0
2023-07-25 15:45:00,109.63,109.68,109.59,109.65,150128.0,106.3618,106.4103,106.323,106.3812,150128.0
2023-07-25 15:50:00,109.65,109.69,109.58,109.65,294714.0,106.3812,106.42,106.3133,106.3812,294714.0
2023-07-25 15:55:00,109.65,109.68,109.6,109.66,463786.0,106.3812,106.4103,106.3327,106.3909,463786.0
2023-07-26 09:30:00,109.94,110.37,109.91,110.33,417178.0,106.6625,107.0797,106.6334,107.0409,417178.0
2023-07-26 09:35:00,110.34,110.54,110.21,110.38,227644.0,107.0506,107.2446,106.9245,107.0894,227644.0
2023-07-26 09:40:00,110.38,110.54,110.28,110.48,139417.0,107.0894,107.2446,106.9924,107.1864,139417.0
2023-07-26 09:45:00,110.49,110.5,110.23,110.27,661961.0,107.1961,107.2058,106.9439,106.9827,661961.0
2023-07-26 09:50:00,110.26,110.47,110.25,110.25,181327.0,106.973,107.1767,106.9633,106.9633,181327.0
2023-07-26 09:55:00,110.25,110.28,110.07,110.09,132213.0,106.9633,106.9924,106.7887,106.8081,132213.0
2023-07-26 10:00:00,110.07,110.21,110.03,110.17,166477.0,106.7887,106.9245,106.7498,106.8857,166477.0
2023-07-26 10:05:00,110.16,110.28,110.15,110.25,78312.0,106.876,106.9924,106.8663,106.9633,78312.0
2023-07-26 10:10:00,110.27,110.34,110.22,110.26,57250.0,106.9827,107.0506,106.9342,106.973,57250.0
2023-07-26 10:15:00,110.26,110.31,110.2,110.21,70946.0,106.973,107.0215,106.9148,106.9245,70946.0
2023-07-26 10:20:00,110.2,110.27,110.17,110.27,85381.0,106.9148,106.9827,106.8857,106.9827,85381.0
2023-07-26 10:25:00,110.27,110.42,110.26,110.4,69419.0,106.9827,107.1282,106.973,107.1088,69419.0
2023-07-26 10:30:00,110.41,110.42,110.25,110.28,84039.0,107.1185,107.1282,106.9633,106.9924,84039.0
2023-07-26 10:35:00,110.28,110.31,110.19,110.25,91843.0,106.9924,107.0215,106.9051,106.9633,91843.0
2023-07-26 10:40:00,110.25,110.26,110.0,110.04,73692.0,106.9633,106.973,106.7207,106.7595,73692.0
2023-07-26 10:45:00,110.03,110.05,109.89,109.89,197772.0,106.7498,106.7692,106.614,106.614,197772.0
2023-07-26 10:50:00,109.89,109.99,109.87,109.95,80920.0,106.614,106.711,106.5946,106.6722,80920.0
2023-07-26 10:55:00,109.95,110.06,109.91,110.0,122544.0,106.6722,106.7789,106.6334,106.7207,122544.0
2023-07-26 11:00:00,109.99,110.15,109.98,110.15,69228.0,106.711,106.8663,106.7013,106.8663,69228.0
2023-07-26 11:05:00,110.15,110.28,110.15,110.28,69419.0,106.8663,106.9924,106.8663,106.9924,69419.0
2023-07-26 11:10:00,110.28,110.3,110.21,110.29,103651.0,106.9924,107.0118,106.9245,107.0021,103651.0
2023-07-26 11:15:00,110.28,110.32,110.24,110.24,60876.0,106.9924,107.0312,106.9536,106.9536,60876.0
2023-07-26 11:20:00,110.24,110.27,110.14,110.14,36742.0,106.9536,106.9827,106.8566,106.8566,36742.0
2023-07-26 11:25:00,110.15,110.21,110.12,110.14,87019.0,106.8663,106.9245,106.8372,106.8566,87019.0
2023-07-26 11:30:00,110.13,110.13,110.01,110.04,49082.0,106.8469,106.8469,106.7304,106.7595,49082.0
2023-07-26 11:35:00,110.04,110.06,109.96,110.04,120793.0,106.7595,106.7789,106.6819,106.7595,120793.0
2023-07-26 11:40:00,110.04,110.09,110.0,110.05,74001.0,106.7595,106.8081,106.7207,106.7692,74001.0
2023-07-26 11:45:00,110.05,110.11,109.99,110.07,79641.0,106.7692,106.8275,106.711,106.7887,79641.0
2023-07-26 11:50:00,110.07,110.17,110.05,110.17,48432.0,106.7887,106.8857,106.7692,106.8857,48432.0
2023-07-26 11:55:00,110.17,110.24,110.16,110.18,33346.0,106.8857,106.9536,106.876,106.8954,33346.0
2023-07-26 12:00:00,110.17,110.2,110.13,110.14,33540.0,106.8857,106.9148,106.8469,106.8566,33540.0
2023-07-26 12:05:00,110.15,110.2,110.13,110.18,103146.0,106.8663,106.9148,106.8469,106.8954,103146.0
2023-07-26 12:10:00,110.18,110.25,110.16,110.18,72546.0,106.8954,106.9633,106.876,106.8954,72546.0
2023-07-26 12:15:00,110.19,110.26,110.17,110.24,67888.0,106.9051,106.973,106.8857,106.9536,67888.0
2023-07-26 12:20:00,110.24,110.28,110.23,110.24,22984.0,106.9536,106.9924,106.9439,106.9536,22984.0
2023-07-26 12:25:00,110.24,110.27,110.21,110.21,42993.0,106.9536,106.9827,106.9245,106.9245,42993.0
2023-07-26 12:30:00,110.21,110.22,110.16,110.19,79907.0,106.9245,106.9342,106.876,106.9051,79907.0
2023-07-26 12:35:00,110.19,110.21,110.09,110.09,187350.0,106.9051,106.9245,106.8081,106.8081,187350.0
2023-07-26 12:40:00,110.1,110.13,110.08,110.12,163741.0,106.8178,106.8469,106.7984,106.8372,163741.0
2023-07-26 12:45:00,110.13,110.13,110.07,110.1,32256.0,106.8469,106.8469,106.7887,106.8178,32256.0
2023-07-26 12:50:00,110.1,110.14,110.08,110.14,29653.0,106.8178,106.8566,106.7984,106.8566,29653.0
2023-07-26 12:55:00,110.14,110.15,110.07,110.14,18152.0,106.8566,106.8663,106.7887,106.8566,18152.0
2023-07-26 13:00:00,110.14,110.18,110.13,110.17,26088.0,106.8566,106.8954,106.8469,106.8857,26088.0
2023-07-26 13:05:00,110.18,110.21,110.16,110.2,29829.0,106.8954,106.9245,106.876,106.9148,29829.0
2023-07-26 13:10:00,110.2,110.28,110.2,110.22,43658.0,106.9148,106.9924,106.9148,106.9342,43658.0
2023-07-26 13:15:00,110.21,110.22,110.15,110.17,39726.0,106.9245,106.9342,106.8663,106.8857,39726.0
2023-07-26 13:20:00,110.17,110.18,110.1,110.1,41185.0,106.8857,106.8954,106.8178,106.8178,41185.0
2023-07-26 13:25:00,110.09,110.11,110.05,110.06,25383.0,106.8081,106.8275,106.7692,106.7789,25383.0
2023-07-26 13:30:00,110.05,110.06,110.0,110.03,36775.0,106.7692,106.7789,106.7207,106.7498,36775.0
2023-07-26 13:35:00,110.03,110.06,109.97,110.03,34548.0,106.7498,106.7789,106.6916,106.7498,34548.0
2023-07-26 13:40:00,110.04,110.07,110.01,110.03,50852.0,106.7595,106.7887,106.7304,106.7498,50852.0
2023-07-26 13:45:00,110.04,110.1,110.04,110.09,46419.0,106.7595,106.8178,106.7595,106.8081,46419.0
2023-07-26 13:50:00,110.08,110.12,110.05,110.12,19253.0,106.7984,106.8372,106.7692,106.8372,19253.0
2023-07-26 13:55:00,110.13,110.16,110.11,110.12,46278.0,106.8469,106.876,106.8275,106.8372,46278.0
2023-07-26 14:00:00,110.12,110.19,110.04,110.12,169232.0,106.8372,106.9051,106.7595,106.8372,169232.0
2023-07-26 14:05:00,110.12,110.14,110.03,110.09,44663.0,106.8372,106.8566,106.7498,106.8081,44663.0
2023-07-26 14:10:00,110.09,110.13,110.04,110.07,117042.0,106.8081,106.8469,106.7595,106.7887,117042.0
2023-07-26 14:15:00,110.07,110.15,110.05,110.09,91700.0,106.7887,106.8663,106.7692,106.8081,91700.0
2023-07-26 14:20:00,110.08,110.12,110.05,110.06,51195.0,106.7984,106.8372,106.7692,106.7789,51195.0
2023-07-26 14:25:00,110.06,110.16,110.0,110.09,59948.0,106.7789,106.876,106.7207,106.8081,59948.0
2023-07-26 14:30:00,110.09,110.16,110.04,110.09,67562.0,106.8081,106.876,106.7595,106.8081,67562.0
2023-07-26 14:35:00,110.08,110.45,110.08,110.44,211219.0,106.7984,107.1573,106.7984,107.1476,211219.0
2023-07-26 14:40:00,110.44,110.54,110.39,110.5,297107.0,107.1476,107.2446,107.0991,107.2058,297107.0
2023-07-26 14:45:00,110.51,110.53,110.31,110.39,141431.0,107.2155,107.2349,107.0215,107.0991,141431.0
2023-07-26 14:50:00,110.37,110.49,110.33,110.46,278362.0,107.0797,107.1961,107.0409,107.167,278362.0
2023-07-26 14:55:00,110.45,110.48,110.29,110.35,151448.0,107.1573,107.1864,107.0021,107.0603,151448.0
2023-07-26 15:00:00,110.36,110.45,110.33,110.38,332338.0,107.07,107.1573,107.0409,107.0894,332338.0
2023-07-26 15:05:00,110.39,110.42,109.97,110.0,596865.0,107.0991,107.1282,106.6916,106.7207,596865.0
2023-07-26 15:10:00,110.0,110.17,109.94,110.13,87851.0,106.7207,106.8857,106.6625,106.8469,87851.0
2023-07-26 15:15:00,110.13,110.19,109.91,110.02,137412.0,106.8469,106.9051,106.6334,106.7401,137412.0
2023-07-26 15:20:00,110.02,110.18,110.0,110.15,126773.0,106.7401,106.8954,106.7207,106.8663,126773.0
2023-07-26 15:25:00,110.14,110.23,110.12,110.18,53413.0,106.8566,106.9439,106.8372,106.8954,53413.0
2023-07-26 15:30:00,110.18,110.23,110.08,110.22,93670.0,106.8954,106.9439,106.7984,106.9342,93670.0
2023-07-26 15:35:00,110.22,110.27,110.12,110.25,77638.0,106.9342,106.9827,106.8372,106.9633,77638.0
2023-07-26 15:40:00,110.25,110.38,110.24,110.33,156572.0,106.9633,107.0894,106.9536,107.0409,156572.0
2023-07-26 15:45:00,110.33,110.41,110.3,110.3,277441.0,107.0409,107.1185,107.0118,107.0118,277441.0
2023-07-26 15:50:00,110.3,110.32,110.2,110.3,267011.0,107.0118,107.0312,106.9148,107.0118,267011.0
2023-07-26 15:55:00,110.3,110.43,110.25,110.43,278237.0,107.0118,107.1379,106.9633,107.1379,278237.0
2023-07-27 09:30:00,110.47,110.47,109.79,109.92,502962.0,107.1767,107.1767,106.517,106.6431,502962.0
2023-07-27 09:35:00,109.93,110.14,109.75,110.07,571497.0,106.6528,106.8566,106.4782,106.7887,571497.0
2023-07-27 09:40:00,110.06,110.07,109.72,109.86,348638.0,106.7789,106.7887,106.4491,106.5849,348638.0
2023-07-27 09:45:00,109.87,110.02,109.84,110.02,296126.0,106.5946,106.7401,106.5655,106.7401,296126.0
2023-07-27 09:50:00,110.02,110.15,109.95,110.1,151602.0,106.7401,106.8663,106.6722,106.8178,151602.0
2023-07-27 09:55:00,110.1,110.22,109.99,110.22,142670.0,106.8178,106.9342,106.711,106.9342,142670.0
2023-07-27 10:00:00,110.22,110.22,109.98,110.02,161947.0,106.9342,106.9342,106.7013,106.7401,161947.0
2023-07-27 10:05:00,110.02,110.03,109.9,109.96,168067.0,106.7401,106.7498,106.6237,106.6819,168067.0
2023-07-27 10:10:00,109.97,109.99,109.83,109.87,95442.0,106.6916,106.711,106.5558,106.5946,95442.0
2023-07-27 10:15:00,109.87,109.92,109.77,109.83,354585.0,106.5946,106.6431,106.4976,106.5558,354585.0
2023-07-27 10:20:00,109.82,109.9,109.73,109.87,120993.0,106.5461,106.6237,106.4588,106.5946,120993.0
2023-07-27 10:25:00,109.88,109.88,109.72,109.81,118117.0,106.6043,106.6043,106.4491,106.5364,118117.0
2023-07-27 10:30:00,109.81,109.88,109.76,109.86,110749.0,106.5364,106.6043,106.4879,106.5849,110749.0
2023-07-27 10:35:00,109.85,110.0,109.83,109.98,126910.0,106.5752,106.7207,106.5558,106.7013,126910.0
2023-07-27 10:40:00,109.97,109.98,109.91,109.95,148592.0,106.6916,106.7013,106.6334,106.6722,148592.0
2023-07-27 10:45:00,109.94,109.97,109.81,109.87,175950.0,106.6625,106.6916,106.5364,106.5946,175950.0
2023-07-27 10:50:00,109.88,109.89,109.72,109.79,55237.0,106.6043,106.614,106.4491,106.517,55237.0
2023-07-27 10:55:00,109.78,109.84,109.64,109.69,139177.0,106.5073,106.5655,106.3715,106.42,139177.0
2023-07-27 11:00:00,109.7,109.74,109.63,109.64,73192.0,106.4297,106.4685,106.3618,106.3715,73192.0
2023-07-27 11:05:00,109.64,109.64,109.52,109.54,153497.0,106.3715,106.3715,106.255,106.2745,153497.0
2023-07-27 11:10:00,109.54,109.57,109.5,109.54,65870.0,106.2745,106.3036,106.2356,106.2745,65870.0
2023-07-27 11:15:00,109.54,109.68,109.54,109.66,74509.0,106.2745,106.4103,106.2745,106.3909,74509.0
2023-07-27 11:20:00,109.67,109.76,109.65,109.73,78390.0,106.4006,106.4879,106.3812,106.4588,78390.0
2023-07-27 11:25:00,109.73,109.74,109.63,109.73,112047.0,106.4588,106.4685,106.3618,106.4588,112047.0
2023-07-27 11:30:00,109.73,109.78,109.7,109.75,63358.0,106.4588,106.5073,106.4297,106.4782,63358.0
2023-07-27 11:35:00,109.77,109.83,109.73,109.82,51700.0,106.4976,106.5558,106.4588,106.5461,51700.0
2023-07-27 11:40:00,109.83,109.85,109.75,109.77,49713.0,106.5558,106.5752,106.4782,106.4976,49713.0
2023-07-27 11:45:00,109.76,109.76,109.63,109.65,59104.0,106.4879,106.4879,106.3618,106.3812,59104.0
2023-07-27 11:50:00,109.65,109.71,109.61,109.67,40666.0,106.3812,106.4394,106.3424,106.4006,40666.0
2023-07-27 11:55:00,109.68,109.73,109.67,109.73,43262.0,106.4103,106.4588,106.4006,106.4588,43262.0
2023-07-27 12:00:00,109.74,109.78,109.69,109.78,48915.0,106.4685,106.5073,106.42,106.5073,48915.0
2023-07-27 12:05:00,109.78,109.9,109.78,109.9,32635.0,106.5073,106.6237,106.5073,106.6237,32635.0
2023-07-27 12:10:00,109.91,109.92,109.85,109.89,32304.0,106.6334,106.6431,106.5752,106.614,32304.0
2023-07-27 12:15:00,109.89,109.96,109.88,109.95,48229.0,106.614,106.6819,106.6043,106.6722,48229.0
2023-07-27 12:20:00,109.96,110.05,109.96,110.04,47356.0,106.6819,106.7692,106.6819,106.7595,47356.0
2023-07-27 12:25:00,110.04,110.04,110.0,110.04,67410.0,106.7595,106.7595,106.7207,106.7595,67410.0
2023-07-27 12:30:00,110.04,110.1,110.03,110.05,57014.0,106.7595,106.8178,106.7498,106.7692,57014.0
2023-07-27 12:35:00,110.06,110.08,109.99,110.03,85745.0,106.7789,106.7984,106.711,106.7498,85745.0
2023-07-27 12:40:00,110.02,110.03,109.96,110.01,71392.0,106.7401,106.7498,106.6819,106.7304,71392.0
2023-07-27 12:45:00,110.0,110.09,109.98,110.09,40523.0,106.7207,106.8081,106.7013,106.8081,40523.0
2023-07-27 12:50:00,110.09,110.11,110.04,110.06,39638.0,106.8081,106.8275,106.7595,106.7789,39638.0
2023-07-27 12:55:00,110.05,110.11,110.02,110.11,34175.0,106.7692,106.8275,106.7401,106.8275,34175.0
2023-07-27 13:00:00,110.11,110.17,110.11,110.13,39561.0,106.8275,106.8857,106.8275,106.8469,39561.0
2023-07-27 13:05:00,110.12,110.14,109.93,110.06,271849.0,106.8372,106.8566,106.6528,106.7789,271849.0
2023-07-27 13:10:00,110.06,110.09,110.0,110.06,72372.0,106.7789,106.8081,106.7207,106.7789,72372.0
2023-07-27 13:15:00,110.06,110.06,109.89,109.92,258731.0,106.7789,106.7789,106.614,106.6431,258731.0
2023-07-27 13:20:00,109.92,109.93,109.79,109.91,166207.0,106.6431,106.6528,106.517,106.6334,166207.0
2023-07-27 13:25:00,109.9,109.9,109.76,109.76,63964.0,106.6237,106.6237,106.4879,106.4879,63964.0
2023-07-27 13:30:00,109.76,109.86,109.73,109.83,57386.0,106.4879,106.5849,106.4588,106.5558,57386.0
2023-07-27 13:35:00,109.83,109.87,109.76,109.76,84729.0,106.5558,106.5946,106.4879,106.4879,84729.0
2023-07-27 13:40:00,109.76,109.89,109.76,109.89,74199.0,106.4879,106.614,106.4879,106.614,74199.0
2023-07-27 13:45:00,109.89,109.89,109.78,109.85,41299.0,106.614,106.614,106.5073,106.5752,41299.0
2023-07-27 13:50:00,109.85,109.87,109.77,109.84,57485.0,106.5752,106.5946,106.4976,106.5655,57485.0
2023-07-27 13:55:00,109.84,109.9,109.82,109.88,70835.0,106.5655,106.6237,106.5461,106.6043,70835.0
2023-07-27 14:00:00,109.88,109.95,109.82,109.9,90877.0,106.6043,106.6722,106.5461,106.6237,90877.0
2023-07-27 14:05:00,109.9,109.94,109.86,109.93,186567.0,106.6237,106.6625,106.5849,106.6528,186567.0
2023-07-27 14:10:00,109.93,109.93,109.75,109.81,118888.0,106.6528,106.6528,106.4782,106.5364,118888.0
2023-07-27 14:15:00,109.81,109.87,109.79,109.87,118725.0,106.5364,106.5946,106.517,106.5946,118725.0
2023-07-27 14:20:00,109.87,109.96,109.81,109.82,95320.0,106.5946,106.6819,106.5364,106.5461,95320.0
2023-07-27 14:25:00,109.82,109.84,109.68,109.73,176376.0,106.5461,106.5655,106.4103,106.4588,176376.0
2023-07-27 14:30:00,109.72,109.77,109.63,109.65,177300.0,106.4491,106.4976,106.3618,106.3812,177300.0
2023-07-27 14:35:00,109.65,109.66,109.49,109.55,187510.0,106.3812,106.3909,106.2259,106.2842,187510.0
2023-07-27 14:40:00,109.54,109.64,109.53,109.62,169602.0,106.2745,106.3715,106.2647,106.3521,169602.0
2023-07-27 14:45:00,109.62,109.68,109.6,109.63,108643.0,106.3521,106.4103,106.3327,106.3618,108643.0
2023-07-27 14:50:00,109.63,109.67,109.6,109.67,95125.0,106.3618,106.4006,106.3327,106.4006,95125.0
2023-07-27 14:55:00,109.66,109.66,109.49,109.5,140029.0,106.3909,106.3909,106.2259,106.2356,140029.0
2023-07-27 15:00:00,109.49,109.53,109.44,109.46,91024.0,106.2259,106.2647,106.1774,106.1968,91024.0
2023-07-27 15:05:00,109.45,109.48,109.35,109.47,83773.0,106.1871,106.2162,106.0901,106.2065,83773.0
2023-07-27 15:10:00,109.48,109.59,109.48,109.58,74341.0,106.2162,106.323,106.2162,106.3133,74341.0
2023-07-27 15:15:00,109.58,109.61,109.5,109.56,55973.0,106.3133,106.3424,106.2356,106.2939,55973.0
2023-07-27 15:20:00,109.55,109.55,109.4,109.41,52865.0,106.2842,106.2842,106.1386,106.1483,52865.0
2023-07-27 15:25:00,109.4,109.44,109.36,109.41,87552.0,106.1386,106.1774,106.0998,106.1483,87552.0
2023-07-27 15:30:00,109.4,109.55,109.4,109.47,240960.0,106.1386,106.2842,106.1386,106.2065,240960.0
2023-07-27 15:35:00,109.47,109.48,109.38,109.38,108391.0,106.2065,106.2162,106.1192,106.1192,108391.0
2023-07-27 15:40:00,109.39,109.4,109.27,109.29,139577.0,106.1289,106.1386,106.0125,106.0319,139577.0
2023-07-27 15:45:00,109.29,109.32,109.19,109.23,281195.0,106.0319,106.061,105.9349,105.9737,281195.0
2023-07-27 15:50:00,109.24,109.42,109.22,109.41,289776.0,105.9834,106.158,105.964,106.1483,289776.0
2023-07-27 15:55:00,109.4,109.55,109.37,109.5,368578.0,106.1386,106.2842,106.1095,106.2356,368578.0
2023-07-28 09:30:00,110.35,110.35,109.98,109.98,253234.0,107.0603,107.0603,106.7013,106.7013,253234.0
2023-07-28 09:35:00,109.98,110.18,109.95,110.18,153666.0,106.7013,106.8954,106.6722,106.8954,153666.0
2023-07-28 09:40:00,110.18,110.35,110.11,110.12,92534.0,106.8954,107.0603,106.8275,106.8372,92534.0
2023-07-28 09:45:00,110.12,110.27,110.11,110.23,112038.0,106.8372,106.9827,106.8275,106.9439,112038.0
2023-07-28 09:50:00,110.23,110.3,110.1,110.11,95966.0,106.9439,107.0118,106.8178,106.8275,95966.0
2023-07-28 09:55:00,110.12,110.24,110.06,110.19,123889.0,106.8372,106.9536,106.7789,106.9051,123889.0
2023-07-28 10:00:00,110.2,110.35,110.2,110.26,133952.0,106.9148,107.0603,106.9148,106.973,133952.0
2023-07-28 10:05:00,110.27,110.28,110.14,110.23,75580.0,106.9827,106.9924,106.8566,106.9439,75580.0
2023-07-28 10:10:00,110.24,110.3,110.15,110.28,111335.0,106.9536,107.0118,106.8663,106.9924,111335.0
2023-07-28 10:15:00,110.29,110.35,110.26,110.28,103135.0,107.0021,107.0603,106.973,106.9924,103135.0
2023-07-28 10:20:00,110.29,110.31,110.21,110.24,91782.0,107.0021,107.0215,106.9245,106.9536,91782.0
2023-07-28 10:25:00,110.24,110.24,110.03,110.16,179799.0,106.9536,106.9536,106.7498,106.876,179799.0
2023-07-28 10:30:00,110.16,110.21,110.09,110.2,132902.0,106.876,106.9245,106.8081,106.9148,132902.0
2023-07-28 10:35:00,110.19,110.21,110.07,110.1,99194.0,106.9051,106.9245,106.7887,106.8178,99194.0
2023-07-28 10:40:00,110.09,110.23,110.07,110.19,70507.0,106.8081,106.9439,106.7887,106.9051,70507.0
2023-07-28 10:45:00,110.18,110.23,110.15,110.2,41316.0,106.8954,106.9439,106.8663,106.9148,41316.0
2023-07-28 10:50:00,110.21,110.28,110.17,110.18,61493.0,106.9245,106.9924,106.8857,106.8954,61493.0
2023-07-28 10:55:00,110.19,110.33,110.15,110.3,47976.0,106.9051,107.0409,106.8663,107.0118,47976.0
2023-07-28 11:00:00,110.3,110.3,110.12,110.14,36412.0,107.0118,107.0118,106.8372,106.8566,36412.0
2023-07-28 11:05:00,110.14,110.17,110.09,110.15,37313.0,106.8566,106.8857,106.8081,106.8663,37313.0
2023-07-28 11:10:00,110.15,110.23,110.1,110.22,67413.0,106.8663,106.9439,106.8178,106.9342,67413.0
2023-07-28 11:15:00,110.22,110.25,110.15,110.23,20682.0,106.9342,106.9633,106.8663,106.9439,20682.0
2023-07-28 11:20:00,110.22,110.31,110.22,110.28,135509.0,106.9342,107.0215,106.9342,106.9924,135509.0
2023-07-28 11:25:00,110.27,110.34,110.26,110.3,22342.0,106.9827,107.0506,106.973,107.0118,22342.0
2023-07-28 11:30:00,110.3,110.33,110.26,110.26,47646.0,107.0118,107.0409,106.973,106.973,47646.0
2023-07-28 11:35:00,110.26,110.35,110.26,110.3,41699.0,106.973,107.0603,106.973,107.0118,41699.0
2023-07-28 11:40:00,110.31,110.37,110.29,110.31,67516.0,107.0215,107.0797,107.0021,107.0215,67516.0
2023-07-28 11:45:00,110.3,110.33,110.25,110.26,43127.0,107.0118,107.0409,106.9633,106.973,43127.0
2023-07-28 11:50:00,110.26,110.31,110.22,110.26,37871.0,106.973,107.0215,106.9342,106.973,37871.0
2023-07-28 11:55:00,110.26,110.27,110.16,110.25,90813.0,106.973,106.9827,106.876,106.9633,90813.0
2023-07-28 12:00:00,110.25,110.25,110.08,110.15,117943.0,106.9633,106.9633,106.7984,106.8663,117943.0
2023-07-28 12:05:00,110.15,110.22,110.12,110.18,32279.0,106.8663,106.9342,106.8372,106.8954,32279.0
2023-07-28 12:10:00,110.18,110.26,110.18,110.24,22816.0,106.8954,106.973,106.8954,106.9536,22816.0
2023-07-28 12:15:00,110.24,110.3,110.17,110.18,317569.0,106.9536,107.0118,106.8857,106.8954,317569.0
2023-07-28 12:20:00,110.18,110.25,110.18,110.22,202866.0,106.8954,106.9633,106.8954,106.9342,202866.0
2023-07-28 12:25:00,110.22,110.26,110.21,110.22,127462.0,106.9342,106.973,106.9245,106.9342,127462.0
2023-07-28 12:30:00,110.23,110.23,110.13,110.14,104040.0,106.9439,106.9439,106.8469,106.8566,104040.0
2023-07-28 12:35:00,110.14,110.25,110.14,110.15,276429.0,106.8566,106.9633,106.8566,106.8663,276429.0
2023-07-28 12:40:00,110.14,110.2,110.11,110.2,47487.0,106.8566,106.9148,106.8275,106.9148,47487.0
2023-07-28 12:45:00,110.2,110.22,110.17,110.19,12395.0,106.9148,106.9342,106.8857,106.9051,12395.0
2023-07-28 12:50:00,110.2,110.24,110.18,110.21,34983.0,106.9148,106.9536,106.8954,106.9245,34983.0
2023-07-28 12:55:00,110.22,110.24,110.15,110.18,54547.0,106.9342,106.9536,106.8663,106.8954,54547.0
2023-07-28 13:00:00,110.17,110.17,110.11,110.17,48940.0,106.8857,106.8857,106.8275,106.8857,48940.0
2023-07-28 13:05:00,110.17,110.17,110.05,110.06,39829.0,106.8857,106.8857,106.7692,106.7789,39829.0
2023-07-28 13:10:00,110.07,110.13,110.03,110.13,32365.0,106.7887,106.8469,106.7498,106.8469,32365.0
2023-07-28 13:15:00,110.14,110.14,110.08,110.09,33133.0,106.8566,106.8566,106.7984,106.8081,33133.0
2023-07-28 13:20:00,110.09,110.1,110.01,110.07,51198.0,106.8081,106.8178,106.7304,106.7887,51198.0
2023-07-28 13:25:00,110.07,110.07,109.99,110.0,27691.0,106.7887,106.7887,106.711,106.7207,27691.0
2023-07-28 13:30:00,110.0,110.06,109.94,109.95,133072.0,106.7207,106.7789,106.6625,106.6722,133072.0
2023-07-28 13:35:00,109.94,109.94,109.87,109.94,28261.0,106.6625,106.6625,106.5946,106.6625,28261.0
2023-07-28 13:40:00,109.92,109.92,109.77,109.83,51613.0,106.6431,106.6431,106.4976,106.5558,51613.0
2023-07-28 13:45:00,109.83,109.83,109.76,109.76,60443.0,106.5558,106.5558,106.4879,106.4879,60443.0
2023-07-28 13:50:00,109.77,109.91,109.74,109.91,58608.0,106.4976,106.6334,106.4685,106.6334,58608.0
2023-07-28 13:55:00,109.91,110.0,109.91,109.98,46870.0,106.6334,106.7207,106.6334,106.7013,46870.0
2023-07-28 14:00:00,109.99,110.06,109.99,110.06,25655.0,106.711,106.7789,106.711,106.7789,25655.0
2023-07-28 14:05:00,110.06,110.09,110.02,110.06,37511.0,106.7789,106.8081,106.7401,106.7789,37511.0
2023-07-28 14:10:00,110.07,110.07,110.0,110.01,34957.0,106.7887,106.7887,106.7207,106.7304,34957.0
2023-07-28 14:15:00,109.99,110.07,109.99,110.07,74314.0,106.711,106.7887,106.711,106.7887,74314.0
2023-07-28 14:20:00,110.07,110.13,110.04,110.12,28869.0,106.7887,106.8469,106.7595,106.8372,28869.0
2023-07-28 14:25:00,110.13,110.17,110.11,110.14,17360.0,106.8469,106.8857,106.8275,106.8566,17360.0
2023-07-28 14:30:00,110.14,110.14,110.09,110.09,19591.0,106.8566,106.8566,106.8081,106.8081,19591.0
2023-07-28 14:35:00,110.1,110.11,110.0,110.0,46159.0,106.8178,106.8275,106.7207,106.7207,46159.0
2023-07-28 14:40:00,110.0,110.09,109.98,110.09,18167.0,106.7207,106.8081,106.7013,106.8081,18167.0
2023-07-28 14:45:00,110.08,110.12,110.07,110.11,26354.0,106.7984,106.8372,106.7887,106.8275,26354.0
2023-07-28 14:50:00,110.11,110.18,110.1,110.17,34955.0,106.8275,106.8954,106.8178,106.8857,34955.0
2023-07-28 14:55:00,110.18,110.18,110.07,110.1,44118.0,106.8954,106.8954,106.7887,106.8178,44118.0
2023-07-28 15:00:00,110.1,110.13,110.07,110.12,38949.0,106.8178,106.8469,106.7887,106.8372,38949.0
2023-07-28 15:05:00,110.13,110.16,110.1,110.13,37000.0,106.8469,106.876,106.8178,106.8469,37000.0
2023-07-28 15:10:00,110.12,110.19,110.1,110.15,28088.0,106.8372,106.9051,106.8178,106.8663,28088.0
2023-07-28 15:15:00,110.15,110.18,110.13,110.15,37673.0,106.8663,106.8954,106.8469,106.8663,37673.0
2023-07-28 15:20:00,110.15,110.15,110.05,110.09,48902.0,106.8663,106.8663,106.7692,106.8081,48902.0
2023-07-28 15:25:00,110.08,110.13,110.05,110.06,224538.0,106.7984,106.8469,106.7692,106.7789,224538.0
2023-07-28 15:30:00,110.07,110.15,110.04,110.15,98157.0,106.7887,106.8663,106.7595,106.8663,98157.0
2023-07-28 15:35:00,110.15,110.17,110.11,110.11,81150.0,106.8663,106.8857,106.8275,106.8275,81150.0
2023-07-28 15:40:00,110.11,110.12,110.07,110.09,115621.0,106.8275,106.8372,106.7887,106.8081,115621.0
2023-07-28 15:45:00,110.09,110.12,110.04,110.08,120526.0,106.8081,106.8372,106.7595,106.7984,120526.0
2023-07-28 15:50:00,110.08,110.22,110.03,110.2,259862.0,106.7984,106.9342,106.7498,106.9148,259862.0
2023-07-28 15:55:00,110.2,110.24,110.13,110.15,350133.0,106.9148,106.9536,106.8469,106.8663,350133.0
2023-07-31 09:30:00,110.3,110.41,110.23,110.24,211314.0,107.0118,107.1185,106.9439,106.9536,211314.0
2023-07-31 09:35:00,110.25,110.37,110.08,110.18,239352.0,106.9633,107.0797,106.7984,106.8954,239352.0
2023-07-31 09:40:00,110.19,110.41,110.17,110.39,129710.0,106.9051,107.1185,106.8857,107.0991,129710.0
2023-07-31 09:45:00,110.39,110.54,110.38,110.52,118775.0,107.0991,107.2446,107.0894,107.2252,118775.0
2023-07-31 09:50:00,110.53,110.59,110.41,110.41,119693.0,107.2349,107.2931,107.1185,107.1185,119693.0
2023-07-31 09:55:00,110.41,110.43,110.16,110.33,206561.0,107.1185,107.1379,106.876,107.0409,206561.0
2023-07-31 10:00:00,110.34,110.36,110.2,110.36,88644.0,107.0506,107.07,106.9148,107.07,88644.0
2023-07-31 10:05:00,110.36,110.41,110.31,110.37,115196.0,107.07,107.1185,107.0215,107.0797,115196.0
2023-07-31 10:10:00,110.37,110.39,110.3,110.37,53136.0,107.0797,107.0991,107.0118,107.0797,53136.0
2023-07-31 10:15:00,110.38,110.47,110.38,110.39,43751.0,107.0894,107.1767,107.0894,107.0991,43751.0
2023-07-31 10:20:00,110.38,110.38,110.3,110.36,53523.0,107.0894,107.0894,107.0118,107.07,53523.0
2023-07-31 10:25:00,110.37,110.44,110.36,110.41,49350.0,107.0797,107.1476,107.07,107.1185,49350.0
2023-07-31 10:30:00,110.42,110.47,110.28,110.36,48909.0,107.1282,107.1767,106.9924,107.07,48909.0
2023-07-31 10:35:00,110.36,110.43,110.33,110.4,35305.0,107.07,107.1379,107.0409,107.1088,35305.0
2023-07-31 10:40:00,110.4,110.47,110.38,110.45,31891.0,107.1088,107.1767,107.0894,107.1573,31891.0
2023-07-31 10:45:00,110.45,110.46,110.33,110.36,95159.0,107.1573,107.167,107.0409,107.07,95159.0
2023-07-31 10:50:00,110.35,110.36,110.3,110.31,30701.0,107.0603,107.07,107.0118,107.0215,30701.0
2023-07-31 10:55:00,110.31,110.37,110.3,110.33,67990.0,107.0215,107.0797,107.0118,107.0409,67990.0
2023-07-31 11:00:00,110.34,110.37,110.32,110.36,22791.0,107.0506,107.0797,107.0312,107.07,22791.0
2023-07-31 11:05:00,110.36,110.44,110.32,110.43,36565.0,107.07,107.1476,107.0312,107.1379,36565.0
2023-07-31 11:10:00,110.43,110.48,110.41,110.42,30696.0,107.1379,107.1864,107.1185,107.1282,30696.0
2023-07-31 11:15:00,110.42,110.47,110.4,110.47,31931.0,107.1282,107.1767,107.1088,107.1767,31931.0
2023-07-31 11:20:00,110.47,110.48,110.39,110.41,51733.0,107.1767,107.1864,107.0991,107.1185,51733.0
2023-07-31 11:25:00,110.4,110.43,110.38,110.39,53327.0,107.1088,107.1379,107.0894,107.0991,53327.0
2023-07-31 11:30:00,110.4,110.4,110.27,110.33,112904.0,107.1088,107.1088,106.9827,107.0409,112904.0
2023-07-31 11:35:00,110.33,110.36,110.31,110.34,33297.0,107.0409,107.07,107.0215,107.0506,33297.0
2023-07-31 11:40:00,110.34,110.38,110.3,110.36,45345.0,107.0506,107.0894,107.0118,107.07,45345.0
2023-07-31 11:45:00,110.35,110.36,110.32,110.36,19255.0,107.0603,107.07,107.0312,107.07,19255.0
2023-07-31 11:50:00,110.36,110.37,110.24,110.26,65751.0,107.07,107.0797,106.9536,106.973,65751.0
2023-07-31 11:55:00,110.26,110.31,110.26,110.3,14409.0,106.973,107.0215,106.973,107.0118,14409.0
2023-07-31 12:00:00,110.3,110.35,110.29,110.34,22444.0,107.0118,107.0603,107.0021,107.0506,22444.0
2023-07-31 12:05:00,110.34,110.34,110.23,110.27,14967.0,107.0506,107.0506,106.9439,106.9827,14967.0
2023-07-31 12:10:00,110.27,110.34,110.25,110.33,18804.0,106.9827,107.0506,106.9633,107.0409,18804.0
2023-07-31 12:15:00,110.33,110.34,110.31,110.32,18281.0,107.0409,107.0506,107.0215,107.0312,18281.0
2023-07-31 12:20:00,110.32,110.36,110.3,110.36,50763.0,107.0312,107.07,107.0118,107.07,50763.0
2023-07-31 12:25:00,110.36,110.38,110.29,110.32,43755.0,107.07,107.0894,107.0021,107.0312,43755.0
2023-07-31 12:30:00,110.32,110.32,110.26,110.27,55314.0,107.0312,107.0312,106.973,106.9827,55314.0
2023-07-31 12:35:00,110.26,110.29,110.22,110.25,35658.0,106.973,107.0021,106.9342,106.9633,35658.0
2023-07-31 12:40:00,110.25,110.25,110.19,110.24,16862.0,106.9633,106.9633,106.9051,106.9536,16862.0
2023-07-31 12:45:00,110.23,110.24,110.14,110.22,49349.0,106.9439,106.9536,106.8566,106.9342,49349.0
2023-07-31 12:50:00,110.21,110.23,110.19,110.23,25497.0,106.9245,106.9439,106.9051,106.9439,25497.0
2023-07-31 12:55:00,110.23,110.23,110.18,110.23,33684.0,106.9439,106.9439,106.8954,106.9439,33684.0
2023-07-31 13:00:00,110.22,110.22,110.15,110.19,37088.0,106.9342,106.9342,106.8663,106.9051,37088.0
2023-07-31 13:05:00,110.2,110.28,110.16,110.27,15449.0,106.9148,106.9924,106.876,106.9827,15449.0
2023-07-31 13:10:00,110.27,110.34,110.23,110.23,70541.0,106.9827,107.0506,106.9439,106.9439,70541.0
2023-07-31 13:15:00,110.23,110.23,110.09,110.14,21555.0,106.9439,106.9439,106.8081,106.8566,21555.0
2023-07-31 13:20:00,110.14,110.18,110.13,110.15,23472.0,106.8566,106.8954,106.8469,106.8663,23472.0
2023-07-31 13:25:00,110.15,110.22,110.12,110.19,18159.0,106.8663,106.9342,106.8372,106.9051,18159.0
2023-07-31 13:30:00,110.19,110.25,110.18,110.23,18670.0,106.9051,106.9633,106.8954,106.9439,18670.0
2023-07-31 13:35:00,110.24,110.26,110.23,110.25,47686.0,106.9536,106.973,106.9439,106.9633,47686.0
2023-07-31 13:40:00,110.25,110.25,110.19,110.23,54159.0,106.9633,106.9633,106.9051,106.9439,54159.0
2023-07-31 13:45:00,110.23,110.24,110.19,110.23,20162.0,106.9439,106.9536,106.9051,106.9439,20162.0
2023-07-31 13:50:00,110.23,110.24,110.18,110.2,18773.0,106.9439,106.9536,106.8954,106.9148,18773.0
2023-07-31 13:55:00,110.2,110.25,110.19,110.24,16605.0,106.9148,106.9633,106.9051,106.9536,16605.0
2023-07-31 14:00:00,110.25,110.27,110.22,110.25,34229.0,106.9633,106.9827,106.9342,106.9633,34229.0
2023-07-31 14:05:00,110.26,110.28,110.2,110.2,31461.0,106.973,106.9924,106.9148,106.9148,31461.0
2023-07-31 14:10:00,110.2,110.21,110.13,110.13,35569.0,106.9148,106.9245,106.8469,106.8469,35569.0
2023-07-31 14:15:00,110.14,110.14,110.09,110.09,48206.0,106.8566,106.8566,106.8081,106.8081,48206.0
2023-07-31 14:20:00,110.08,110.11,110.06,110.09,53365.0,106.7984,106.8275,106.7789,106.8081,53365.0
2023-07-31 14:25:00,110.09,110.15,110.08,110.14,14497.0,106.8081,106.8663,106.7984,106.8566,14497.0
2023-07-31 14:30:00,110.14,110.16,110.11,110.11,22851.0,106.8566,106.876,106.8275,106.8275,22851.0
2023-07-31 14:35:00,110.12,110.17,110.11,110.13,25661.0,106.8372,106.8857,106.8275,106.8469,25661.0
2023-07-31 14:40:00,110.13,110.15,110.09,110.1,62199.0,106.8469,106.8663,106.8081,106.8178,62199.0
2023-07-31 14:45:00,110.11,110.15,110.1,110.15,26023.0,106.8275,106.8663,106.8178,106.8663,26023.0
2023-07-31 14:50:00,110.15,110.2,110.14,110.16,45923.0,106.8663,106.9148,106.8566,106.876,45923.0
2023-07-31 14:55:00,110.16,110.22,110.16,110.21,18178.0,106.876,106.9342,106.876,106.9245,18178.0
2023-07-31 15:00:00,110.21,110.22,110.13,110.14,28577.0,106.9245,106.9342,106.8469,106.8566,28577.0
2023-07-31 15:05:00,110.14,110.15,110.09,110.1,32347.0,106.8566,106.8663,106.8081,106.8178,32347.0
2023-07-31 15:10:00,110.09,110.11,110.06,110.11,40852.0,106.8081,106.8275,106.7789,106.8275,40852.0
2023-07-31 15:15:00,110.11,110.13,110.07,110.12,39683.0,106.8275,106.8469,106.7887,106.8372,39683.0
2023-07-31 15:20:00,110.12,110.16,110.1,110.1,43645.0,106.8372,106.876,106.8178,106.8178,43645.0
2023-07-31 15:25:00,110.1,110.14,110.08,110.14,23570.0,106.8178,106.8566,106.7984,106.8566,23570.0
2023-07-31 15:30:00,110.14,110.19,110.08,110.09,53748.0,106.8566,106.9051,106.7984,106.8081,53748.0
2023-07-31 15:35:00,110.09,110.12,110.0,110.01,74838.0,106.8081,106.8372,106.7207,106.7304,74838.0
2023-07-31 15:40:00,110.02,110.1,110.01,110.1,108229.0,106.7401,106.8178,106.7304,106.8178,108229.0
2023-07-31 15:45:00,110.11,110.13,110.01,110.05,158927.0,106.8275,106.8469,106.7304,106.7692,158927.0
2023-07-31 15:50:00,110.04,110.2,109.99,110.19,237488.0,106.7595,106.9148,106.711,106.9051,237488.0
2023-07-31 15:55:00,110.2,110.45,110.19,110.44,540736.0,106.9148,107.1573,106.9051,107.1476,540736.0
2023-08-01 09:30:00,110.24,110.5,110.06,110.45,449747.0,106.9536,107.2058,106.7789,107.1573,449747.0
2023-08-01 09:35:00,110.44,110.74,110.42,110.64,285676.0,107.1476,107.4387,107.1282,107.3417,285676.0
2023-08-01 09:40:00,110.65,110.7,110.52,110.65,215326.0,107.3514,107.3999,107.2252,107.3514,215326.0
2023-08-01 09:45:00,110.65,110.77,110.61,110.74,241747.0,107.3514,107.4678,107.3126,107.4387,241747.0
2023-08-01 09:50:00,110.74,110.94,110.72,110.93,135358.0,107.4387,107.6327,107.4193,107.623,135358.0
2023-08-01 09:55:00,110.93,111.07,110.89,111.05,118351.0,107.623,107.7588,107.5842,107.7394,118351.0
2023-08-01 10:00:00,111.05,111.12,110.97,111.01,196624.0,107.7394,107.8073,107.6618,107.7006,196624.0
2023-08-01 10:05:00,111.01,111.08,110.89,110.93,218555.0,107.7006,107.7685,107.5842,107.623,218555.0
2023-08-01 10:10:00,110.92,110.93,110.69,110.73,151183.0,107.6133,107.623,107.3902,107.429,151183.0
2023-08-01 10:15:00,110.72,110.72,110.54,110.61,228167.0,107.4193,107.4193,107.2446,107.3126,228167.0
2023-08-01 10:20:00,110.61,110.64,110.51,110.58,85140.0,107.3126,107.3417,107.2155,107.2834,85140.0
2023-08-01 10:25:00,110.58,110.58,110.42,110.48,98711.0,107.2834,107.2834,107.1282,107.1864,98711.0
2023-08-01 10:30:00,110.47,110.51,110.42,110.45,210598.0,107.1767,107.2155,107.1282,107.1573,210598.0
2023-08-01 10:35:00,110.45,110.51,110.37,110.44,358008.0,107.1573,107.2155,107.0797,107.1476,358008.0
2023-08-01 10:40:00,110.45,110.54,110.38,110.42,106403.0,107.1573,107.2446,107.0894,107.1282,106403.0
2023-08-01 10:45:00,110.42,110.47,110.38,110.45,109709.0,107.1282,107.1767,107.0894,107.1573,109709.0
2023-08-01 10:50:00,110.45,110.52,110.38,110.48,216392.0,107.1573,107.2252,107.0894,107.1864,216392.0
2023-08-01 10:55:00,110.49,110.52,110.32,110.35,36492.0,107.1961,107.2252,107.0312,107.0603,36492.0
2023-08-01 11:00:00,110.36,110.38,110.23,110.27,40314.0,107.07,107.0894,106.9439,106.9827,40314.0
2023-08-01 11:05:00,110.27,110.39,110.26,110.38,82417.0,106.9827,107.0991,106.973,107.0894,82417.0
2023-08-01 11:10:00,110.39,110.41,110.28,110.3,35821.0,107.0991,107.1185,106.9924,107.0118,35821.0
2023-08-01 11:15:00,110.29,110.33,110.24,110.32,58903.0,107.0021,107.0409,106.9536,107.0312,58903.0
2023-08-01 11:20:00,110.33,110.36,110.3,110.32,98884.0,107.0409,107.07,107.0118,107.0312,98884.0
2023-08-01 11:25:00,110.32,110.44,110.29,110.41,66566.0,107.0312,107.1476,107.0021,107.1185,66566.0
2023-08-01 11:30:00,110.41,110.42,110.31,110.38,63636.0,107.1185,107.1282,107.0215,107.0894,63636.0
2023-08-01 11:35:00,110.38,110.49,110.35,110.47,50618.0,107.0894,107.1961,107.0603,107.1767,50618.0
2023-08-01 11:40:00,110.47,110.47,110.39,110.4,155420.0,107.1767,107.1767,107.0991,107.1088,155420.0
2023-08-01 11:45:00,110.4,110.46,110.36,110.45,45475.0,107.1088,107.167,107.07,107.1573,45475.0
2023-08-01 11:50:00,110.45,110.53,110.44,110.47,59355.0,107.1573,107.2349,107.1476,107.1767,59355.0
2023-08-01 11:55:00,110.48,110.5,110.44,110.49,65680.0,107.1864,107.2058,107.1476,107.1961,65680.0
2023-08-01 12:00:00,110.49,110.53,110.49,110.52,44448.0,107.1961,107.2349,107.1961,107.2252,44448.0
2023-08-01 12:05:00,110.53,110.58,110.47,110.57,58527.0,107.2349,107.2834,107.1767,107.2737,58527.0
2023-08-01 12:10:00,110.57,110.59,110.52,110.58,40620.0,107.2737,107.2931,107.2252,107.2834,40620.0
2023-08-01 12:15:00,110.58,110.6,110.53,110.54,32887.0,107.2834,107.3029,107.2349,107.2446,32887.0
2023-08-01 12:20:00,110.54,110.55,110.48,110.54,29917.0,107.2446,107.2543,107.1864,107.2446,29917.0
2023-08-01 12:25:00,110.54,110.56,110.48,110.53,28502.0,107.2446,107.264,107.1864,107.2349,28502.0
2023-08-01 12:30:00,110.53,110.54,110.46,110.52,44545.0,107.2349,107.2446,107.167,107.2252,44545.0
2023-08-01 12:35:00,110.51,110.52,110.43,110.45,24088.0,107.2155,107.2252,107.1379,107.1573,24088.0
2023-08-01 12:40:00,110.46,110.47,110.42,110.44,27793.0,107.167,107.1767,107.1282,107.1476,27793.0
2023-08-01 12:45:00,110.45,110.46,110.31,110.32,55475.0,107.1573,107.167,107.0215,107.0312,55475.0
2023-08-01 12:50:00,110.32,110.42,110.26,110.41,50619.0,107.0312,107.1282,106.973,107.1185,50619.0
2023-08-01 12:55:00,110.41,110.45,110.37,110.44,27333.0,107.1185,107.1573,107.0797,107.1476,27333.0
2023-08-01 13:00:00,110.44,110.46,110.36,110.38,27275.0,107.1476,107.167,107.07,107.0894,27275.0
2023-08-01 13:05:00,110.38,110.42,110.34,110.37,45166.0,107.0894,107.1282,107.0506,107.0797,45166.0
2023-08-01 13:10:00,110.37,110.41,110.33,110.41,17971.0,107.0797,107.1185,107.0409,107.1185,17971.0
2023-08-01 13:15:00,110.41,110.46,110.4,110.41,26538.0,107.1185,107.167,107.1088,107.1185,26538.0
2023-08-01 13:20:00,110.41,110.49,110.41,110.48,27848.0,107.1185,107.1961,107.1185,107.1864,27848.0
2023-08-01 13:25:00,110.47,110.54,110.44,110.52,53322.0,107.1767,107.2446,107.1476,107.2252,53322.0
2023-08-01 13:30:00,110.53,110.55,110.48,110.55,28268.0,107.2349,107.2543,107.1864,107.2543,28268.0
2023-08-01 13:35:00,110.56,110.58,110.51,110.51,47146.0,107.264,107.2834,107.2155,107.2155,47146.0
2023-08-01 13:40:00,110.52,110.56,110.49,110.56,116110.0,107.2252,107.264,107.1961,107.264,116110.0
2023-08-01 13:45:00,110.55,110.55,110.47,110.47,46663.0,107.2543,107.2543,107.1767,107.1767,46663.0
2023-08-01 13:50:00,110.47,110.54,110.45,110.53,21464.0,107.1767,107.2446,107.1573,107.2349,21464.0
2023-08-01 13:55:00,110.52,110.58,110.51,110.58,25716.0,107.2252,107.2834,107.2155,107.2834,25716.0
2023-08-01 14:00:00,110.58,110.65,110.58,110.65,36585.0,107.2834,107.3514,107.2834,107.3514,36585.0
2023-08-01 14:05:00,110.65,110.7,110.63,110.7,40562.0,107.3514,107.3999,107.332,107.3999,40562.0
2023-08-01 14:10:00,110.7,110.72,110.65,110.67,48371.0,107.3999,107.4193,107.3514,107.3708,48371.0
2023-08-01 14:15:00,110.68,110.74,110.68,110.73,59431.0,107.3805,107.4387,107.3805,107.429,59431.0
2023-08-01 14:20:00,110.73,110.74,110.67,110.7,57448.0,107.429,107.4387,107.3708,107.3999,57448.0
2023-08-01 14:25:00,110.7,110.74,110.64,110.69,71220.0,107.3999,107.4387,107.3417,107.3902,71220.0
2023-08-01 14:30:00,110.69,110.71,110.66,110.68,45909.0,107.3902,107.4096,107.3611,107.3805,45909.0
2023-08-01 14:35:00,110.67,110.77,110.67,110.75,70901.0,107.3708,107.4678,107.3708,107.4484,70901.0
2023-08-01 14:40:00,110.76,110.77,110.72,110.73,57793.0,107.4581,107.4678,107.4193,107.429,57793.0
2023-08-01 14:45:00,110.72,110.74,110.7,110.72,57508.0,107.4193,107.4387,107.3999,107.4193,57508.0
2023-08-01 14:50:00,110.73,110.75,110.7,110.73,66843.0,107.429,107.4484,107.3999,107.429,66843.0
2023-08-01 14:55:00,110.72,110.77,110.71,110.77,61280.0,107.4193,107.4678,107.4096,107.4678,61280.0
2023-08-01 15:00:00,110.77,110.78,110.73,110.76,30111.0,107.4678,107.4775,107.429,107.4581,30111.0
2023-08-01 15:05:00,110.76,110.79,110.72,110.77,55954.0,107.4581,107.4872,107.4193,107.4678,55954.0
2023-08-01 15:10:00,110.76,110.79,110.74,110.76,86344.0,107.4581,107.4872,107.4387,107.4581,86344.0
2023-08-01 15:15:00,110.76,110.77,110.73,110.73,49509.0,107.4581,107.4678,107.429,107.429,49509.0
2023-08-01 15:20:00,110.74,110.79,110.74,110.77,52355.0,107.4387,107.4872,107.4387,107.4678,52355.0
2023-08-01 15:25:00,110.76,110.77,110.71,110.73,53854.0,107.4581,107.4678,107.4096,107.429,53854.0
2023-08-01 15:30:00,110.73,110.81,110.73,110.79,80533.0,107.429,107.5066,107.429,107.4872,80533.0
2023-08-01 15:35:00,110.78,110.78,110.67,110.69,110552.0,107.4775,107.4775,107.3708,107.3902,110552.0
2023-08-01 15:40:00,110.69,110.71,110.63,110.7,124571.0,107.3902,107.4096,107.332,107.3999,124571.0
2023-08-01 15:45:00,110.69,110.77,110.68,110.76,147047.0,107.3902,107.4678,107.3805,107.4581,147047.0
2023-08-01 15:50:00,110.77,110.81,110.73,110.8,240432.0,107.4678,107.5066,107.429,107.4969,240432.0
2023-08-01 15:55:00,110.79,110.81,110.75,110.77,612275.0,107.4872,107.5066,107.4484,107.4678,612275.0
2023-08-02 09:30:00,110.21,110.3,109.82,110.07,330368.0,106.9245,107.0118,106.5461,106.7887,330368.0
2023-08-02 09:35:00,110.06,110.34,109.89,110.34,266534.0,106.7789,107.0506,106.614,107.0506,266534.0
2023-08-02 09:40:00,110.34,110.42,110.24,110.31,267813.0,107.0506,107.1282,106.9536,107.0215,267813.0
2023-08-02 09:45:00,110.31,110.5,110.16,110.5,167650.0,107.0215,107.2058,106.876,107.2058,167650.0
2023-08-02 09:50:00,110.5,110.54,110.36,110.39,131929.0,107.2058,107.2446,107.07,107.0991,131929.0
2023-08-02 09:55:00,110.4,110.52,110.32,110.52,218646.0,107.1088,107.2252,107.0312,107.2252,218646.0
2023-08-02 10:00:00,110.52,110.6,110.36,110.58,121928.0,107.2252,107.3029,107.07,107.2834,121928.0
2023-08-02 10:05:00,110.58,110.58,110.26,110.3,108634.0,107.2834,107.2834,106.973,107.0118,108634.0
2023-08-02 10:10:00,110.29,110.45,110.28,110.4,104864.0,107.0021,107.1573,106.9924,107.1088,104864.0
2023-08-02 10:15:00,110.39,110.39,110.11,110.2,160623.0,107.0991,107.0991,106.8275,106.9148,160623.0
2023-08-02 10:20:00,110.2,110.29,110.18,110.23,106013.0,106.9148,107.0021,106.8954,106.9439,106013.0
2023-08-02 10:25:00,110.23,110.33,110.21,110.24,58375.0,106.9439,107.0409,106.9245,106.9536,58375.0
2023-08-02 10:30:00,110.24,110.3,110.16,110.23,117529.0,106.9536,107.0118,106.876,106.9439,117529.0
2023-08-02 10:35:00,110.22,110.22,110.07,110.07,93728.0,106.9342,106.9342,106.7887,106.7887,93728.0
2023-08-02 10:40:00,110.07,110.13,110.04,110.08,84343.0,106.7887,106.8469,106.7595,106.7984,84343.0
2023-08-02 10:45:00,110.07,110.13,110.0,110.03,108871.0,106.7887,106.8469,106.7207,106.7498,108871.0
2023-08-02 10:50:00,110.03,110.06,109.97,110.01,115445.0,106.7498,106.7789,106.6916,106.7304,115445.0
2023-08-02 10:55:00,110.01,110.08,109.92,110.07,153979.0,106.7304,106.7984,106.6431,106.7887,153979.0
2023-08-02 11:00:00,110.08,110.22,110.02,110.2,110808.0,106.7984,106.9342,106.7401,106.9148,110808.0
2023-08-02 11:05:00,110.19,110.21,110.11,110.17,77007.0,106.9051,106.9245,106.8275,106.8857,77007.0
2023-08-02 11:10:00,110.18,110.19,110.1,110.11,71599.0,106.8954,106.9051,106.8178,106.8275,71599.0
2023-08-02 11:15:00,110.11,110.14,110.05,110.06,68331.0,106.8275,106.8566,106.7692,106.7789,68331.0
2023-08-02 11:20:00,110.06,110.23,110.06,110.2,75163.0,106.7789,106.9439,106.7789,106.9148,75163.0
2023-08-02 11:25:00,110.21,110.3,110.18,110.29,47815.0,106.9245,107.0118,106.8954,107.0021,47815.0
2023-08-02 11:30:00,110.3,110.3,110.21,110.26,37103.0,107.0118,107.0118,106.9245,106.973,37103.0
2023-08-02 11:35:00,110.28,110.35,110.2,110.23,57780.0,106.9924,107.0603,106.9148,106.9439,57780.0
2023-08-02 11:40:00,110.23,110.23,110.1,110.16,69129.0,106.9439,106.9439,106.8178,106.876,69129.0
2023-08-02 11:45:00,110.16,110.18,110.07,110.13,49396.0,106.876,106.8954,106.7887,106.8469,49396.0
2023-08-02 11:50:00,110.13,110.14,110.07,110.08,45426.0,106.8469,106.8566,106.7887,106.7984,45426.0
2023-08-02 11:55:00,110.07,110.13,109.99,110.0,50298.0,106.7887,106.8469,106.711,106.7207,50298.0
2023-08-02 12:00:00,110.01,110.07,109.98,110.06,39535.0,106.7304,106.7887,106.7013,106.7789,39535.0
2023-08-02 12:05:00,110.06,110.12,110.04,110.06,57348.0,106.7789,106.8372,106.7595,106.7789,57348.0
2023-08-02 12:10:00,110.07,110.13,110.03,110.07,53120.0,106.7887,106.8469,106.7498,106.7887,53120.0
2023-08-02 12:15:00,110.07,110.14,110.03,110.1,180197.0,106.7887,106.8566,106.7498,106.8178,180197.0
2023-08-02 12:20:00,110.1,110.13,109.98,109.99,54587.0,106.8178,106.8469,106.7013,106.711,54587.0
2023-08-02 12:25:00,109.99,110.09,109.99,110.03,56096.0,106.711,106.8081,106.711,106.7498,56096.0
2023-08-02 12:30:00,110.03,110.06,109.94,110.02,57292.0,106.7498,106.7789,106.6625,106.7401,57292.0
2023-08-02 12:35:00,110.01,110.1,109.98,110.08,169858.0,106.7304,106.8178,106.7013,106.7984,169858.0
2023-08-02 12:40:00,110.07,110.07,109.92,110.0,46816.0,106.7887,106.7887,106.6431,106.7207,46816.0
2023-08-02 12:45:00,110.0,110.06,110.0,110.04,35975.0,106.7207,106.7789,106.7207,106.7595,35975.0
2023-08-02 12:50:00,110.03,110.03,109.89,109.9,42290.0,106.7498,106.7498,106.614,106.6237,42290.0
2023-08-02 12:55:00,109.9,109.93,109.86,109.92,61199.0,106.6237,106.6528,106.5849,106.6431,61199.0
2023-08-02 13:00:00,109.92,110.04,109.91,110.02,40608.0,106.6431,106.7595,106.6334,106.7401,40608.0
2023-08-02 13:05:00,110.01,110.02,109.96,110.01,41077.0,106.7304,106.7401,106.6819,106.7304,41077.0
2023-08-02 13:10:00,110.01,110.04,109.95,109.95,109028.0,106.7304,106.7595,106.6722,106.6722,109028.0
2023-08-02 13:15:00,109.94,110.02,109.93,110.01,31213.0,106.6625,106.7401,106.6528,106.7304,31213.0
2023-08-02 13:20:00,110.02,110.02,109.95,109.97,37203.0,106.7401,106.7401,106.6722,106.6916,37203.0
2023-08-02 13:25:00,109.97,110.05,109.96,110.05,29144.0,106.6916,106.7692,106.6819,106.7692,29144.0
2023-08-02 13:30:00,110.04,110.12,110.03,110.09,89426.0,106.7595,106.8372,106.7498,106.8081,89426.0
2023-08-02 13:35:00,110.08,110.13,110.05,110.06,104756.0,106.7984,106.8469,106.7692,106.7789,104756.0
2023-08-02 13:40:00,110.06,110.07,109.97,109.99,44852.0,106.7789,106.7887,106.6916,106.711,44852.0
2023-08-02 13:45:00,109.99,110.03,109.96,109.97,52162.0,106.711,106.7498,106.6819,106.6916,52162.0
2023-08-02 13:50:00,109.97,110.0,109.94,109.95,32684.0,106.6916,106.7207,106.6625,106.6722,32684.0
2023-08-02 13:55:00,109.95,109.97,109.92,109.95,31850.0,106.6722,106.6916,106.6431,106.6722,31850.0
2023-08-02 14:00:00,109.94,110.0,109.93,109.98,46522.0,106.6625,106.7207,106.6528,106.7013,46522.0
2023-08-02 14:05:00,109.98,109.99,109.87,109.89,34431.0,106.7013,106.711,106.5946,106.614,34431.0
2023-08-02 14:10:00,109.89,109.9,109.8,109.88,51016.0,106.614,106.6237,106.5267,106.6043,51016.0
2023-08-02 14:15:00,109.89,109.9,109.84,109.85,42680.0,106.614,106.6237,106.5655,106.5752,42680.0
2023-08-02 14:20:00,109.85,109.85,109.82,109.83,40723.0,106.5752,106.5752,106.5461,106.5558,40723.0
2023-08-02 14:25:00,109.83,109.84,109.77,109.83,78878.0,106.5558,106.5655,106.4976,106.5558,78878.0
2023-08-02 14:30:00,109.82,109.86,109.8,109.82,68619.0,106.5461,106.5849,106.5267,106.5461,68619.0
2023-08-02 14:35:00,109.82,109.83,109.77,109.79,73711.0,106.5461,106.5558,106.4976,106.517,73711.0
2023-08-02 14:40:00,109.8,109.81,109.7,109.7,134610.0,106.5267,106.5364,106.4297,106.4297,134610.0
2023-08-02 14:45:00,109.69,109.77,109.68,109.77,99347.0,106.42,106.4976,106.4103,106.4976,99347.0
2023-08-02 14:50:00,109.77,109.8,109.72,109.74,171553.0,106.4976,106.5267,106.4491,106.4685,171553.0
2023-08-02 14:55:00,109.74,109.74,109.69,109.73,56409.0,106.4685,106.4685,106.42,106.4588,56409.0
2023-08-02 15:00:00,109.72,109.81,109.72,109.81,76782.0,106.4491,106.5364,106.4491,106.5364,76782.0
2023-08-02 15:05:00,109.81,109.83,109.7,109.73,187400.0,106.5364,106.5558,106.4297,106.4588,187400.0
2023-08-02 15:10:00,109.73,109.75,109.65,109.65,89696.0,106.4588,106.4782,106.3812,106.3812,89696.0
2023-08-02 15:15:00,109.65,109.66,109.57,109.63,123948.0,106.3812,106.3909,106.3036,106.3618,123948.0
2023-08-02 15:20:00,109.63,109.69,109.62,109.64,139302.0,106.3618,106.42,106.3521,106.3715,139302.0
2023-08-02 15:25:00,109.64,109.64,109.42,109.43,122681.0,106.3715,106.3715,106.158,106.1677,122681.0
2023-08-02 15:30:00,109.44,109.51,109.4,109.44,148401.0,106.1774,106.2453,106.1386,106.1774,148401.0
2023-08-02 15:35:00,109.44,109.53,109.44,109.5,129020.0,106.1774,106.2647,106.1774,106.2356,129020.0
2023-08-02 15:40:00,109.51,109.58,109.46,109.54,230352.0,106.2453,106.3133,106.1968,106.2745,230352.0
2023-08-02 15:45:00,109.55,109.64,109.54,109.56,193127.0,106.2842,106.3715,106.2745,106.2939,193127.0
2023-08-02 15:50:00,109.57,109.65,109.5,109.59,293660.0,106.3036,106.3812,106.2356,106.323,293660.0
2023-08-02 15:55:00,109.6,109.67,109.55,109.57,1017226.0,106.3327,106.4006,106.2842,106.3036,1017226.0
2023-08-03 09:30:00,109.19,109.39,108.89,109.14,277429.0,105.9349,106.1289,105.6438,105.8864,277429.0
2023-08-03 09:35:00,109.14,109.38,109.0,109.05,220952.0,105.8864,106.1192,105.7505,105.7991,220952.0
2023-08-03 09:40:00,109.04,109.12,108.9,108.91,151293.0,105.7894,105.867,105.6535,105.6632,151293.0
2023-08-03 09:45:00,108.91,109.08,108.82,109.0,200341.0,105.6632,105.8282,105.5759,105.7505,200341.0
2023-08-03 09:50:00,108.99,109.13,108.9,109.12,131146.0,105.7408,105.8767,105.6535,105.867,131146.0
2023-08-03 09:55:00,109.13,109.19,108.98,109.01,128450.0,105.8767,105.9349,105.7311,105.7603,128450.0
2023-08-03 10:00:00,109.0,109.1,108.97,109.07,152128.0,105.7505,105.8476,105.7214,105.8185,152128.0
2023-08-03 10:05:00,109.07,109.1,108.98,109.05,93160.0,105.8185,105.8476,105.7311,105.7991,93160.0
2023-08-03 10:10:00,109.06,109.2,109.06,109.1,126959.0,105.8088,105.9446,105.8088,105.8476,126959.0
2023-08-03 10:15:00,109.09,109.15,108.94,109.15,121209.0,105.8379,105.8961,105.6923,105.8961,121209.0
2023-08-03 10:20:00,109.14,109.18,108.97,108.99,64993.0,105.8864,105.9252,105.7214,105.7408,64993.0
2023-08-03 10:25:00,108.98,109.01,108.87,108.89,126616.0,105.7311,105.7603,105.6244,105.6438,126616.0
2023-08-03 10:30:00,108.89,108.94,108.84,108.94,91039.0,105.6438,105.6923,105.5953,105.6923,91039.0
2023-08-03 10:35:00,108.94,109.04,108.86,108.93,113544.0,105.6923,105.7894,105.6147,105.6826,113544.0
2023-08-03 10:40:00,108.93,108.94,108.85,108.9,65391.0,105.6826,105.6923,105.605,105.6535,65391.0
2023-08-03 10:45:00,108.9,108.91,108.81,108.88,84491.0,105.6535,105.6632,105.5662,105.6341,84491.0
2023-08-03 10:50:00,108.89,108.89,108.76,108.8,73607.0,105.6438,105.6438,105.5177,105.5565,73607.0
2023-08-03 10:55:00,108.79,108.9,108.78,108.86,86912.0,105.5468,105.6535,105.5371,105.6147,86912.0
2023-08-03 11:00:00,108.85,108.86,108.73,108.8,82154.0,105.605,105.6147,105.4886,105.5565,82154.0
2023-08-03 11:05:00,108.81,108.85,108.78,108.78,70575.0,105.5662,105.605,105.5371,105.5371,70575.0
2023-08-03 11:10:00,108.77,108.84,108.76,108.82,84117.0,105.5274,105.5953,105.5177,105.5759,84117.0
2023-08-03 11:15:00,108.83,108.87,108.77,108.85,83224.0,105.5856,105.6244,105.5274,105.605,83224.0
2023-08-03 11:20:00,108.86,108.99,108.85,108.98,101507.0,105.6147,105.7408,105.605,105.7311,101507.0
2023-08-03 11:25:00,108.99,109.09,108.98,109.04,63995.0,105.7408,105.8379,105.7311,105.7894,63995.0
2023-08-03 11:30:00,109.05,109.06,108.94,108.96,49203.0,105.7991,105.8088,105.6923,105.7117,49203.0
2023-08-03 11:35:00,108.96,109.0,108.92,108.97,33508.0,105.7117,105.7505,105.6729,105.7214,33508.0
2023-08-03 11:40:00,108.97,109.07,108.93,109.0,55814.0,105.7214,105.8185,105.6826,105.7505,55814.0
2023-08-03 11:45:00,109.01,109.03,108.94,109.02,141233.0,105.7603,105.7797,105.6923,105.77,141233.0
2023-08-03 11:50:00,109.02,109.15,109.02,109.14,66030.0,105.77,105.8961,105.77,105.8864,66030.0
2023-08-03 11:55:00,109.15,109.16,109.05,109.14,64309.0,105.8961,105.9058,105.7991,105.8864,64309.0
2023-08-03 12:00:00,109.13,109.17,109.1,109.13,26955.0,105.8767,105.9155,105.8476,105.8767,26955.0
2023-08-03 12:05:00,109.13,109.17,109.09,109.15,19887.0,105.8767,105.9155,105.8379,105.8961,19887.0
2023-08-03 12:10:00,109.16,109.16,109.12,109.14,16336.0,105.9058,105.9058,105.867,105.8864,16336.0
2023-08-03 12:15:00,109.13,109.2,109.09,109.2,35287.0,105.8767,105.9446,105.8379,105.9446,35287.0
2023-08-03 12:20:00,109.2,109.21,109.11,109.15,17716.0,105.9446,105.9543,105.8573,105.8961,17716.0
2023-08-03 12:25:00,109.14,109.15,109.06,109.13,21223.0,105.8864,105.8961,105.8088,105.8767,21223.0
2023-08-03 12:30:00,109.14,109.21,109.14,109.15,14258.0,105.8864,105.9543,105.8864,105.8961,14258.0
2023-08-03 12:35:00,109.15,109.18,109.13,109.17,81603.0,105.8961,105.9252,105.8767,105.9155,81603.0
2023-08-03 12:40:00,109.18,109.26,109.15,109.26,32332.0,105.9252,106.0028,105.8961,106.0028,32332.0
2023-08-03 12:45:00,109.26,109.34,109.25,109.34,25214.0,106.0028,106.0804,105.9931,106.0804,25214.0
2023-08-03 12:50:00,109.34,109.35,109.25,109.26,23127.0,106.0804,106.0901,105.9931,106.0028,23127.0
2023-08-03 12:55:00,109.25,109.34,109.25,109.34,24884.0,105.9931,106.0804,105.9931,106.0804,24884.0
2023-08-03 13:00:00,109.34,109.36,109.29,109.31,33503.0,106.0804,106.0998,106.0319,106.0513,33503.0
2023-08-03 13:05:00,109.3,109.31,109.24,109.28,68262.0,106.0416,106.0513,105.9834,106.0222,68262.0
2023-08-03 13:10:00,109.27,109.37,109.27,109.36,32455.0,106.0125,106.1095,106.0125,106.0998,32455.0
2023-08-03 13:15:00,109.37,109.37,109.27,109.33,69951.0,106.1095,106.1095,106.0125,106.0707,69951.0
2023-08-03 13:20:00,109.34,109.42,109.33,109.38,13414.0,106.0804,106.158,106.0707,106.1192,13414.0
2023-08-03 13:25:00,109.39,109.45,109.38,109.39,20307.0,106.1289,106.1871,106.1192,106.1289,20307.0
2023-08-03 13:30:00,109.4,109.42,109.25,109.26,74212.0,106.1386,106.158,105.9931,106.0028,74212.0
2023-08-03 13:35:00,109.24,109.33,109.2,109.28,197468.0,105.9834,106.0707,105.9446,106.0222,197468.0
2023-08-03 13:40:00,109.27,109.27,109.19,109.2,95778.0,106.0125,106.0125,105.9349,105.9446,95778.0
2023-08-03 13:45:00,109.2,109.27,109.15,109.24,32931.0,105.9446,106.0125,105.8961,105.9834,32931.0
2023-08-03 13:50:00,109.24,109.27,109.2,109.23,23149.0,105.9834,106.0125,105.9446,105.9737,23149.0
2023-08-03 13:55:00,109.23,109.23,109.12,109.14,51074.0,105.9737,105.9737,105.867,105.8864,51074.0
2023-08-03 14:00:00,109.14,109.16,109.08,109.12,28948.0,105.8864,105.9058,105.8282,105.867,28948.0
2023-08-03 14:05:00,109.12,109.15,109.09,109.11,21190.0,105.867,105.8961,105.8379,105.8573,21190.0
2023-08-03 14:10:00,109.1,109.14,109.08,109.13,64084.0,105.8476,105.8864,105.8282,105.8767,64084.0
2023-08-03 14:15:00,109.13,109.17,109.11,109.17,81215.0,105.8767,105.9155,105.8573,105.9155,81215.0
2023-08-03 14:20:00,109.16,109.17,109.1,109.15,65368.0,105.9058,105.9155,105.8476,105.8961,65368.0
2023-08-03 14:25:00,109.15,109.18,109.09,109.14,49261.0,105.8961,105.9252,105.8379,105.8864,49261.0
2023-08-03 14:30:00,109.14,109.17,109.1,109.12,29485.0,105.8864,105.9155,105.8476,105.867,29485.0
2023-08-03 14:35:00,109.11,109.11,108.99,109.07,33175.0,105.8573,105.8573,105.7408,105.8185,33175.0
2023-08-03 14:40:00,109.07,109.13,109.06,109.11,36311.0,105.8185,105.8767,105.8088,105.8573,36311.0
2023-08-03 14:45:00,109.12,109.15,109.09,109.09,195173.0,105.867,105.8961,105.8379,105.8379,195173.0
2023-08-03 14:50:00,109.1,109.16,109.09,109.15,86320.0,105.8476,105.9058,105.8379,105.8961,86320.0
2023-08-03 14:55:00,109.16,109.16,109.08,109.1,30998.0,105.9058,105.9058,105.8282,105.8476,30998.0
2023-08-03 15:00:00,109.1,109.13,109.08,109.11,76641.0,105.8476,105.8767,105.8282,105.8573,76641.0
2023-08-03 15:05:00,109.11,109.12,109.04,109.09,66241.0,105.8573,105.867,105.7894,105.8379,66241.0
2023-08-03 15:10:00,109.09,109.09,108.96,109.0,102738.0,105.8379,105.8379,105.7117,105.7505,102738.0
2023-08-03 15:15:00,109.0,109.08,108.95,109.08,61938.0,105.7505,105.8282,105.702,105.8282,61938.0
2023-08-03 15:20:00,109.07,109.12,109.05,109.12,66043.0,105.8185,105.867,105.7991,105.867,66043.0
2023-08-03 15:25:00,109.12,109.12,109.04,109.06,44765.0,105.867,105.867,105.7894,105.8088,44765.0
2023-08-03 15:30:00,109.06,109.14,109.05,109.09,54446.0,105.8088,105.8864,105.7991,105.8379,54446.0
2023-08-03 15:35:00,109.08,109.14,109.06,109.08,92283.0,105.8282,105.8864,105.8088,105.8282,92283.0
2023-08-03 15:40:00,109.08,109.1,108.99,109.02,69921.0,105.8282,105.8476,105.7408,105.77,69921.0
2023-08-03 15:45:00,109.02,109.02,108.91,108.92,108394.0,105.77,105.77,105.6632,105.6729,108394.0
2023-08-03 15:50:00,108.91,109.02,108.86,108.99,298659.0,105.6632,105.77,105.6147,105.7408,298659.0
2023-08-03 15:55:00,108.98,109.05,108.87,108.89,743002.0,105.7311,105.7991,105.6244,105.6438,743002.0
2023-08-04 09:30:00,109.32,109.4,109.11,109.27,256230.0,106.061,106.1386,105.8573,106.0125,256230.0
2023-08-04 09:35:00,109.27,109.29,108.92,109.05,185799.0,106.0125,106.0319,105.6729,105.7991,185799.0
2023-08-04 09:40:00,109.05,109.2,109.05,109.18,218511.0,105.7991,105.9446,105.7991,105.9252,218511.0
2023-08-04 09:45:00,109.17,109.2,109.08,109.12,243610.0,105.9155,105.9446,105.8282,105.867,243610.0
2023-08-04 09:50:00,109.12,109.14,108.94,108.99,218229.0,105.867,105.8864,105.6923,105.7408,218229.0
2023-08-04 09:55:00,108.98,108.98,108.73,108.83,112400.0,105.7311,105.7311,105.4886,105.5856,112400.0
2023-08-04 10:00:00,108.82,108.86,108.59,108.67,210790.0,105.5759,105.6147,105.3528,105.4304,210790.0
2023-08-04 10:05:00,108.66,108.66,108.39,108.52,147698.0,105.4207,105.4207,105.1587,105.2849,147698.0
2023-08-04 10:10:00,108.53,108.64,108.53,108.6,109722.0,105.2946,105.4013,105.2946,105.3625,109722.0
2023-08-04 10:15:00,108.61,108.79,108.54,108.77,68990.0,105.3722,105.5468,105.3043,105.5274,68990.0
2023-08-04 10:20:00,108.77,108.88,108.74,108.87,108850.0,105.5274,105.6341,105.4983,105.6244,108850.0
2023-08-04 10:25:00,108.88,108.95,108.83,108.95,58885.0,105.6341,105.702,105.5856,105.702,58885.0
2023-08-04 10:30:00,108.96,109.08,108.96,109.01,160387.0,105.7117,105.8282,105.7117,105.7603,160387.0
2023-08-04 10:35:00,109.01,109.02,108.92,108.99,59350.0,105.7603,105.77,105.6729,105.7408,59350.0
2023-08-04 10:40:00,108.98,109.08,108.94,109.08,82267.0,105.7311,105.8282,105.6923,105.8282,82267.0
2023-08-04 10:45:00,109.08,109.09,108.94,109.04,37485.0,105.8282,105.8379,105.6923,105.7894,37485.0
2023-08-04 10:50:00,109.02,109.02,108.97,109.01,42701.0,105.77,105.77,105.7214,105.7603,42701.0
2023-08-04 10:55:00,109.01,109.1,109.0,109.1,51512.0,105.7603,105.8476,105.7505,105.8476,51512.0
2023-08-04 11:00:00,109.12,109.12,108.96,108.97,124032.0,105.867,105.867,105.7117,105.7214,124032.0
2023-08-04 11:05:00,108.97,109.01,108.92,108.93,65820.0,105.7214,105.7603,105.6729,105.6826,65820.0
2023-08-04 11:10:00,108.93,108.95,108.88,108.92,46255.0,105.6826,105.702,105.6341,105.6729,46255.0
2023-08-04 11:15:00,108.91,108.95,108.9,108.95,34269.0,105.6632,105.702,105.6535,105.702,34269.0
2023-08-04 11:20:00,108.95,109.03,108.93,109.0,24418.0,105.702,105.7797,105.6826,105.7505,24418.0
2023-08-04 11:25:00,108.99,109.12,108.99,109.1,56769.0,105.7408,105.867,105.7408,105.8476,56769.0
2023-08-04 11:30:00,109.11,109.12,109.06,109.09,44347.0,105.8573,105.867,105.8088,105.8379,44347.0
2023-08-04 11:35:00,109.09,109.13,109.05,109.07,54219.0,105.8379,105.8767,105.7991,105.8185,54219.0
2023-08-04 11:40:00,109.06,109.15,109.03,109.15,28154.0,105.8088,105.8961,105.7797,105.8961,28154.0
2023-08-04 11:45:00,109.15,109.19,109.12,109.13,28475.0,105.8961,105.9349,105.867,105.8767,28475.0
2023-08-04 11:50:00,109.13,109.15,109.09,109.13,37726.0,105.8767,105.8961,105.8379,105.8767,37726.0
2023-08-04 11:55:00,109.14,109.18,109.13,109.18,30445.0,105.8864,105.9252,105.8767,105.9252,30445.0
2023-08-04 12:00:00,109.18,109.26,109.18,109.24,56811.0,105.9252,106.0028,105.9252,105.9834,56811.0
2023-08-04 12:05:00,109.23,109.23,109.14,109.16,66553.0,105.9737,105.9737,105.8864,105.9058,66553.0
2023-08-04 12:10:00,109.16,109.26,109.13,109.25,34315.0,105.9058,106.0028,105.8767,105.9931,34315.0
2023-08-04 12:15:00,109.26,109.3,109.22,109.28,22776.0,106.0028,106.0416,105.964,106.0222,22776.0
2023-08-04 12:20:00,109.28,109.3,109.2,109.28,44234.0,106.0222,106.0416,105.9446,106.0222,44234.0
2023-08-04 12:25:00,109.29,109.36,109.28,109.35,53651.0,106.0319,106.0998,106.0222,106.0901,53651.0
2023-08-04 12:30:00,109.35,109.37,109.26,109.3,56045.0,106.0901,106.1095,106.0028,106.0416,56045.0
2023-08-04 12:35:00,109.3,109.31,109.26,109.3,35543.0,106.0416,106.0513,106.0028,106.0416,35543.0
2023-08-04 12:40:00,109.29,109.32,109.25,109.32,35764.0,106.0319,106.061,105.9931,106.061,35764.0
2023-08-04 12:45:00,109.33,109.34,109.28,109.33,98695.0,106.0707,106.0804,106.0222,106.0707,98695.0
2023-08-04 12:50:00,109.33,109.36,109.3,109.36,25739.0,106.0707,106.0998,106.0416,106.0998,25739.0
2023-08-04 12:55:00,109.36,109.37,109.29,109.33,26200.0,106.0998,106.1095,106.0319,106.0707,26200.0
2023-08-04 13:00:00,109.33,109.35,109.3,109.31,17247.0,106.0707,106.0901,106.0416,106.0513,17247.0
2023-08-04 13:05:00,109.31,109.31,109.22,109.26,37378.0,106.0513,106.0513,105.964,106.0028,37378.0
2023-08-04 13:10:00,109.25,109.27,109.21,109.25,35264.0,105.9931,106.0125,105.9543,105.9931,35264.0
2023-08-04 13:15:00,109.26,109.29,109.22,109.26,24757.0,106.0028,106.0319,105.964,106.0028,24757.0
2023-08-04 13:20:00,109.27,109.27,109.21,109.23,21219.0,106.0125,106.0125,105.9543,105.9737,21219.0
2023-08-04 13:25:00,109.22,109.22,109.1,109.12,116127.0,105.964,105.964,105.8476,105.867,116127.0
2023-08-04 13:30:00,109.12,109.19,109.11,109.18,26306.0,105.867,105.9349,105.8573,105.9252,26306.0
2023-08-04 13:35:00,109.18,109.18,109.05,109.07,51784.0,105.9252,105.9252,105.7991,105.8185,51784.0
2023-08-04 13:40:00,109.06,109.1,109.02,109.05,55042.0,105.8088,105.8476,105.77,105.7991,55042.0
2023-08-04 13:45:00,109.06,109.13,109.05,109.1,50290.0,105.8088,105.8767,105.7991,105.8476,50290.0
2023-08-04 13:50:00,109.11,109.11,109.0,109.05,73491.0,105.8573,105.8573,105.7505,105.7991,73491.0
2023-08-04 13:55:00,109.04,109.04,108.86,108.89,78010.0,105.7894,105.7894,105.6147,105.6438,78010.0
2023-08-04 14:00:00,108.89,108.89,108.56,108.57,234478.0,105.6438,105.6438,105.3237,105.3334,234478.0
2023-08-04 14:05:00,108.57,108.67,108.56,108.66,136275.0,105.3334,105.4304,105.3237,105.4207,136275.0
2023-08-04 14:10:00,108.66,108.74,108.61,108.73,35790.0,105.4207,105.4983,105.3722,105.4886,35790.0
2023-08-04 14:15:00,108.72,108.72,108.49,108.58,173347.0,105.4789,105.4789,105.2558,105.3431,173347.0
2023-08-04 14:20:00,108.57,108.57,108.35,108.36,97693.0,105.3334,105.3334,105.1199,105.1296,97693.0
2023-08-04 14:25:00,108.35,108.45,108.29,108.34,87537.0,105.1199,105.2169,105.0617,105.1102,87537.0
2023-08-04 14:30:00,108.34,108.38,108.2,108.29,96051.0,105.1102,105.149,104.9744,105.0617,96051.0
2023-08-04 14:35:00,108.28,108.28,108.17,108.19,124552.0,105.052,105.052,104.9453,104.9647,124552.0
2023-08-04 14:40:00,108.19,108.31,108.16,108.25,101458.0,104.9647,105.0811,104.9356,105.0229,101458.0
2023-08-04 14:45:00,108.24,108.25,108.16,108.21,126488.0,105.0132,105.0229,104.9356,104.9841,126488.0
2023-08-04 14:50:00,108.22,108.37,108.21,108.22,140244.0,104.9938,105.1393,104.9841,104.9938,140244.0
2023-08-04 14:55:00,108.21,108.27,108.15,108.22,154019.0,104.9841,105.0423,104.9259,104.9938,154019.0
2023-08-04 15:00:00,108.21,108.34,108.2,108.26,187295.0,104.9841,105.1102,104.9744,105.0326,187295.0
2023-08-04 15:05:00,108.26,108.28,108.11,108.13,97338.0,105.0326,105.052,104.8871,104.9065,97338.0
2023-08-04 15:10:00,108.12,108.28,108.11,108.27,121362.0,104.8968,105.052,104.8871,105.0423,121362.0
2023-08-04 15:15:00,108.27,108.32,108.22,108.23,203956.0,105.0423,105.0908,104.9938,105.0035,203956.0
2023-08-04 15:20:00,108.22,108.27,108.17,108.2,136398.0,104.9938,105.0423,104.9453,104.9744,136398.0
2023-08-04 15:25:00,108.2,108.32,108.19,108.32,117468.0,104.9744,105.0908,104.9647,105.0908,117468.0
2023-08-04 15:30:00,108.32,108.35,108.25,108.27,158868.0,105.0908,105.1199,105.0229,105.0423,158868.0
2023-08-04 15:35:00,108.27,108.31,108.14,108.15,195793.0,105.0423,105.0811,104.9162,104.9259,195793.0
2023-08-04 15:40:00,108.15,108.18,108.1,108.14,208629.0,104.9259,104.955,104.8774,104.9162,208629.0
2023-08-04 15:45:00,108.13,108.21,108.08,108.12,328039.0,104.9065,104.9841,104.858,104.8968,328039.0
2023-08-04 15:50:00,108.12,108.24,108.07,108.12,454315.0,104.8968,105.0132,104.8483,104.8968,454315.0
2023-08-04 15:55:00,108.11,108.24,108.1,108.24,339948.0,104.8871,105.0132,104.8774,105.0132,339948.0
2023-08-07 09:30:00,108.65,109.26,108.6,109.21,251366.0,105.411,106.0028,105.3625,105.9543,251366.0
2023-08-07 09:35:00,109.21,109.36,109.14,109.23,135585.0,105.9543,106.0998,105.8864,105.9737,135585.0
2023-08-07 09:40:00,109.24,109.32,108.94,108.99,184342.0,105.9834,106.061,105.6923,105.7408,184342.0
2023-08-07 09:45:00,108.99,109.14,108.98,109.1,120081.0,105.7408,105.8864,105.7311,105.8476,120081.0
2023-08-07 09:50:00,109.11,109.22,109.06,109.09,104104.0,105.8573,105.964,105.8088,105.8379,104104.0
2023-08-07 09:55:00,109.09,109.1,109.02,109.09,81047.0,105.8379,105.8476,105.77,105.8379,81047.0
2023-08-07 10:00:00,109.09,109.1,108.95,109.0,119696.0,105.8379,105.8476,105.702,105.7505,119696.0
2023-08-07 10:05:00,109.0,109.19,108.97,109.16,121626.0,105.7505,105.9349,105.7214,105.9058,121626.0
2023-08-07 10:10:00,109.16,109.21,109.06,109.15,110371.0,105.9058,105.9543,105.8088,105.8961,110371.0
2023-08-07 10:15:00,109.15,109.18,109.08,109.16,79810.0,105.8961,105.9252,105.8282,105.9058,79810.0
2023-08-07 10:20:00,109.17,109.23,109.1,109.21,55142.0,105.9155,105.9737,105.8476,105.9543,55142.0
2023-08-07 10:25:00,109.21,109.3,109.18,109.3,49646.0,105.9543,106.0416,105.9252,106.0416,49646.0
2023-08-07 10:30:00,109.3,109.32,109.22,109.27,112768.0,106.0416,106.061,105.964,106.0125,112768.0
2023-08-07 10:35:00,109.25,109.37,109.25,109.35,53645.0,105.9931,106.1095,105.9931,106.0901,53645.0
2023-08-07 10:40:00,109.35,109.39,109.3,109.31,61647.0,106.0901,106.1289,106.0416,106.0513,61647.0
2023-08-07 10:45:00,109.31,109.39,109.26,109.39,35190.0,106.0513,106.1289,106.0028,106.1289,35190.0
2023-08-07 10:50:00,109.39,109.4,109.25,109.28,82299.0,106.1289,106.1386,105.9931,106.0222,82299.0
2023-08-07 10:55:00,109.28,109.35,109.26,109.35,52911.0,106.0222,106.0901,106.0028,106.0901,52911.0
2023-08-07 11:00:00,109.35,109.4,109.3,109.33,100554.0,106.0901,106.1386,106.0416,106.0707,100554.0
2023-08-07 11:05:00,109.34,109.34,109.23,109.29,45388.0,106.0804,106.0804,105.9737,106.0319,45388.0
2023-08-07 11:10:00,109.28,109.39,109.27,109.37,63393.0,106.0222,106.1289,106.0125,106.1095,63393.0
2023-08-07 11:15:00,109.37,109.39,109.26,109.26,53411.0,106.1095,106.1289,106.0028,106.0028,53411.0
2023-08-07 11:20:00,109.27,109.37,109.27,109.34,43410.0,106.0125,106.1095,106.0125,106.0804,43410.0
2023-08-07 11:25:00,109.33,109.36,109.27,109.28,52770.0,106.0707,106.0998,106.0125,106.0222,52770.0
2023-08-07 11:30:00,109.28,109.31,109.2,109.25,86555.0,106.0222,106.0513,105.9446,105.9931,86555.0
2023-08-07 11:35:00,109.25,109.35,109.23,109.3,52296.0,105.9931,106.0901,105.9737,106.0416,52296.0
2023-08-07 11:40:00,109.3,109.35,109.26,109.28,65303.0,106.0416,106.0901,106.0028,106.0222,65303.0
2023-08-07 11:45:00,109.28,109.32,109.23,109.24,47107.0,106.0222,106.061,105.9737,105.9834,47107.0
2023-08-07 11:50:00,109.24,109.3,109.24,109.29,47062.0,105.9834,106.0416,105.9834,106.0319,47062.0
2023-08-07 11:55:00,109.29,109.34,109.29,109.31,46162.0,106.0319,106.0804,106.0319,106.0513,46162.0
2023-08-07 12:00:00,109.32,109.32,109.23,109.23,50284.0,106.061,106.061,105.9737,105.9737,50284.0
2023-08-07 12:05:00,109.23,109.24,109.17,109.19,36268.0,105.9737,105.9834,105.9155,105.9349,36268.0
2023-08-07 12:10:00,109.2,109.22,109.11,109.14,44333.0,105.9446,105.964,105.8573,105.8864,44333.0
2023-08-07 12:15:00,109.15,109.17,109.09,109.17,25656.0,105.8961,105.9155,105.8379,105.9155,25656.0
2023-08-07 12:20:00,109.17,109.2,109.13,109.17,51104.0,105.9155,105.9446,105.8767,105.9155,51104.0
2023-08-07 12:25:00,109.16,109.22,109.14,109.18,33373.0,105.9058,105.964,105.8864,105.9252,33373.0
2023-08-07 12:30:00,109.19,109.21,109.12,109.15,42563.0,105.9349,105.9543,105.867,105.8961,42563.0
2023-08-07 12:35:00,109.15,109.16,109.1,109.14,27011.0,105.8961,105.9058,105.8476,105.8864,27011.0
2023-08-07 12:40:00,109.13,109.19,109.09,109.19,36861.0,105.8767,105.9349,105.8379,105.9349,36861.0
2023-08-07 12:45:00,109.18,109.25,109.17,109.25,71721.0,105.9252,105.9931,105.9155,105.9931,71721.0
2023-08-07 12:50:00,109.25,109.36,109.23,109.36,31246.0,105.9931,106.0998,105.9737,106.0998,31246.0
2023-08-07 12:55:00,109.35,109.35,109.28,109.34,43188.0,106.0901,106.0901,106.0222,106.0804,43188.0
2023-08-07 13:00:00,109.34,109.38,109.32,109.37,48252.0,106.0804,106.1192,106.061,106.1095,48252.0
2023-08-07 13:05:00,109.37,109.39,109.33,109.38,165617.0,106.1095,106.1289,106.0707,106.1192,165617.0
2023-08-07 13:10:00,109.39,109.47,109.39,109.4,53934.0,106.1289,106.2065,106.1289,106.1386,53934.0
2023-08-07 13:15:00,109.4,109.42,109.37,109.4,42043.0,106.1386,106.158,106.1095,106.1386,42043.0
2023-08-07 13:20:00,109.4,109.41,109.35,109.39,52243.0,106.1386,106.1483,106.0901,106.1289,52243.0
2023-08-07 13:25:00,109.39,109.44,109.36,109.38,66329.0,106.1289,106.1774,106.0998,106.1192,66329.0
2023-08-07 13:30:00,109.38,109.42,109.36,109.41,43222.0,106.1192,106.158,106.0998,106.1483,43222.0
2023-08-07 13:35:00,109.41,109.45,109.38,109.39,50482.0,106.1483,106.1871,106.1192,106.1289,50482.0
2023-08-07 13:40:00,109.4,109.44,109.39,109.43,54092.0,106.1386,106.1774,106.1289,106.1677,54092.0
2023-08-07 13:45:00,109.43,109.63,109.43,109.61,36611.0,106.1677,106.3618,106.1677,106.3424,36611.0
2023-08-07 13:50:00,109.61,109.66,109.59,109.63,43265.0,106.3424,106.3909,106.323,106.3618,43265.0
2023-08-07 13:55:00,109.63,109.69,109.63,109.67,34856.0,106.3618,106.42,106.3618,106.4006,34856.0
2023-08-07 14:00:00,109.67,109.72,109.58,109.59,44274.0,106.4006,106.4491,106.3133,106.323,44274.0
2023-08-07 14:05:00,109.59,109.6,109.46,109.48,42774.0,106.323,106.3327,106.1968,106.2162,42774.0
2023-08-07 14:10:00,109.48,109.51,109.46,109.47,50181.0,106.2162,106.2453,106.1968,106.2065,50181.0
2023-08-07 14:15:00,109.46,109.5,109.44,109.48,65868.0,106.1968,106.2356,106.1774,106.2162,65868.0
2023-08-07 14:20:00,109.47,109.47,109.44,109.46,39511.0,106.2065,106.2065,106.1774,106.1968,39511.0
2023-08-07 14:25:00,109.46,109.46,109.38,109.42,57980.0,106.1968,106.1968,106.1192,106.158,57980.0
2023-08-07 14:30:00,109.43,109.52,109.42,109.5,50832.0,106.1677,106.255,106.158,106.2356,50832.0
2023-08-07 14:35:00,109.5,109.55,109.46,109.47,38750.0,106.2356,106.2842,106.1968,106.2065,38750.0
2023-08-07 14:40:00,109.47,109.5,109.44,109.47,32084.0,106.2065,106.2356,106.1774,106.2065,32084.0
2023-08-07 14:45:00,109.47,109.5,109.43,109.47,28269.0,106.2065,106.2356,106.1677,106.2065,28269.0
2023-08-07 14:50:00,109.46,109.47,109.4,109.45,33539.0,106.1968,106.2065,106.1386,106.1871,33539.0
2023-08-07 14:55:00,109.45,109.5,109.44,109.47,43032.0,106.1871,106.2356,106.1774,106.2065,43032.0
2023-08-07 15:00:00,109.47,109.52,109.47,109.49,58140.0,106.2065,106.255,106.2065,106.2259,58140.0
2023-08-07 15:05:00,109.49,109.5,109.43,109.45,59645.0,106.2259,106.2356,106.1677,106.1871,59645.0
2023-08-07 15:10:00,109.45,109.46,109.38,109.4,62770.0,106.1871,106.1968,106.1192,106.1386,62770.0
2023-08-07 15:15:00,109.39,109.42,109.36,109.39,63022.0,106.1289,106.158,106.0998,106.1289,63022.0
2023-08-07 15:20:00,109.39,109.42,109.36,109.39,78265.0,106.1289,106.158,106.0998,106.1289,78265.0
2023-08-07 15:25:00,109.39,109.39,109.33,109.33,52296.0,106.1289,106.1289,106.0707,106.0707,52296.0
2023-08-07 15:30:00,109.32,109.36,109.3,109.34,87530.0,106.061,106.0998,106.0416,106.0804,87530.0
2023-08-07 15:35:00,109.35,109.42,109.35,109.4,81764.0,106.0901,106.158,106.0901,106.1386,81764.0
2023-08-07 15:40:00,109.4,109.45,109.4,109.43,158080.0,106.1386,106.1871,106.1386,106.1677,158080.0
2023-08-07 15:45:00,109.42,109.47,109.39,109.44,337776.0,106.158,106.2065,106.1289,106.1774,337776.0
2023-08-07 15:50:00,109.44,109.56,109.44,109.54,186710.0,106.1774,106.2939,106.1774,106.2745,186710.0
2023-08-07 15:55:00,109.54,109.62,109.51,109.58,386749.0,106.2745,106.3521,106.2453,106.3133,386749.0
2023-08-08 09:30:00,108.9,109.06,108.77,108.83,463265.0,105.6535,105.8088,105.5274,105.5856,463265.0
2023-08-08 09:35:00,108.84,108.84,108.58,108.64,166970.0,105.5953,105.5953,105.3431,105.4013,166970.0
2023-08-08 09:40:00,108.65,108.76,108.51,108.55,172433.0,105.411,105.5177,105.2752,105.314,172433.0
2023-08-08 09:45:00,108.55,108.59,108.39,108.43,121922.0,105.314,105.3528,105.1587,105.1975,121922.0
2023-08-08 09:50:00,108.44,108.65,108.39,108.54,141663.0,105.2072,105.411,105.1587,105.3043,141663.0
2023-08-08 09:55:00,108.53,108.55,108.4,108.53,152718.0,105.2946,105.314,105.1684,105.2946,152718.0
2023-08-08 10:00:00,108.52,108.52,108.35,108.44,175243.0,105.2849,105.2849,105.1199,105.2072,175243.0
2023-08-08 10:05:00,108.44,108.53,108.41,108.53,66370.0,105.2072,105.2946,105.1781,105.2946,66370.0
2023-08-08 10:10:00,108.53,108.55,108.22,108.23,100639.0,105.2946,105.314,104.9938,105.0035,100639.0
2023-08-08 10:15:00,108.21,108.29,108.16,108.27,90558.0,104.9841,105.0617,104.9356,105.0423,90558.0
2023-08-08 10:20:00,108.27,108.38,108.25,108.32,88359.0,105.0423,105.149,105.0229,105.0908,88359.0
2023-08-08 10:25:00,108.32,108.45,108.29,108.45,54872.0,105.0908,105.2169,105.0617,105.2169,54872.0
2023-08-08 10:30:00,108.44,108.48,108.4,108.45,88949.0,105.2072,105.2461,105.1684,105.2169,88949.0
2023-08-08 10:35:00,108.44,108.5,108.34,108.4,94043.0,105.2072,105.2655,105.1102,105.1684,94043.0
2023-08-08 10:40:00,108.4,108.5,108.29,108.47,71191.0,105.1684,105.2655,105.0617,105.2363,71191.0
2023-08-08 10:45:00,108.48,108.55,108.45,108.55,99483.0,105.2461,105.314,105.2169,105.314,99483.0
2023-08-08 10:50:00,108.54,108.61,108.52,108.57,94112.0,105.3043,105.3722,105.2849,105.3334,94112.0
2023-08-08 10:55:00,108.57,108.57,108.5,108.52,73155.0,105.3334,105.3334,105.2655,105.2849,73155.0
2023-08-08 11:00:00,108.52,108.53,108.47,108.47,74337.0,105.2849,105.2946,105.2363,105.2363,74337.0
2023-08-08 11:05:00,108.47,108.49,108.4,108.48,155354.0,105.2363,105.2558,105.1684,105.2461,155354.0
2023-08-08 11:10:00,108.49,108.53,108.48,108.52,139802.0,105.2558,105.2946,105.2461,105.2849,139802.0
2023-08-08 11:15:00,108.52,108.61,108.5,108.6,64152.0,105.2849,105.3722,105.2655,105.3625,64152.0
2023-08-08 11:20:00,108.61,108.63,108.55,108.58,38459.0,105.3722,105.3916,105.314,105.3431,38459.0
2023-08-08 11:25:00,108.58,108.65,108.53,108.64,58847.0,105.3431,105.411,105.2946,105.4013,58847.0
2023-08-08 11:30:00,108.64,108.65,108.59,108.61,78065.0,105.4013,105.411,105.3528,105.3722,78065.0
2023-08-08 11:35:00,108.61,108.68,108.61,108.68,65172.0,105.3722,105.4401,105.3722,105.4401,65172.0
2023-08-08 11:40:00,108.68,108.74,108.63,108.74,70415.0,105.4401,105.4983,105.3916,105.4983,70415.0
2023-08-08 11:45:00,108.74,108.78,108.71,108.71,97962.0,105.4983,105.5371,105.4692,105.4692,97962.0
2023-08-08 11:50:00,108.7,108.7,108.59,108.59,34267.0,105.4595,105.4595,105.3528,105.3528,34267.0
2023-08-08 11:55:00,108.59,108.64,108.55,108.64,36281.0,105.3528,105.4013,105.314,105.4013,36281.0
2023-08-08 12:00:00,108.63,108.7,108.62,108.62,55263.0,105.3916,105.4595,105.3819,105.3819,55263.0
2023-08-08 12:05:00,108.62,108.67,108.53,108.61,76836.0,105.3819,105.4304,105.2946,105.3722,76836.0
2023-08-08 12:10:00,108.61,108.64,108.57,108.6,62875.0,105.3722,105.4013,105.3334,105.3625,62875.0
2023-08-08 12:15:00,108.61,108.63,108.57,108.62,49994.0,105.3722,105.3916,105.3334,105.3819,49994.0
2023-08-08 12:20:00,108.63,108.66,108.61,108.66,62207.0,105.3916,105.4207,105.3722,105.4207,62207.0
2023-08-08 12:25:00,108.65,108.7,108.62,108.66,54342.0,105.411,105.4595,105.3819,105.4207,54342.0
2023-08-08 12:30:00,108.67,108.75,108.66,108.74,22856.0,105.4304,105.508,105.4207,105.4983,22856.0
2023-08-08 12:35:00,108.75,108.77,108.69,108.72,33382.0,105.508,105.5274,105.4498,105.4789,33382.0
2023-08-08 12:40:00,108.72,108.75,108.69,108.71,43508.0,105.4789,105.508,105.4498,105.4692,43508.0
2023-08-08 12:45:00,108.71,108.77,108.7,108.76,55609.0,105.4692,105.5274,105.4595,105.5177,55609.0
2023-08-08 12:50:00,108.76,108.78,108.71,108.75,47284.0,105.5177,105.5371,105.4692,105.508,47284.0
2023-08-08 12:55:00,108.74,108.78,108.74,108.77,30778.0,105.4983,105.5371,105.4983,105.5274,30778.0
2023-08-08 13:00:00,108.77,108.82,108.76,108.8,50974.0,105.5274,105.5759,105.5177,105.5565,50974.0
2023-08-08 13:05:00,108.81,108.84,108.76,108.83,48831.0,105.5662,105.5953,105.5177,105.5856,48831.0
2023-08-08 13:10:00,108.83,108.88,108.78,108.88,148328.0,105.5856,105.6341,105.5371,105.6341,148328.0
2023-08-08 13:15:00,108.88,108.95,108.88,108.91,68268.0,105.6341,105.702,105.6341,105.6632,68268.0
2023-08-08 13:20:00,108.91,108.97,108.86,108.88,72249.0,105.6632,105.7214,105.6147,105.6341,72249.0
2023-08-08 13:25:00,108.87,108.94,108.85,108.94,23226.0,105.6244,105.6923,105.605,105.6923,23226.0
2023-08-08 13:30:00,108.94,108.97,108.86,108.86,39785.0,105.6923,105.7214,105.6147,105.6147,39785.0
2023-08-08 13:35:00,108.86,108.86,108.81,108.86,25999.0,105.6147,105.6147,105.5662,105.6147,25999.0
2023-08-08 13:40:00,108.86,108.9,108.82,108.85,22662.0,105.6147,105.6535,105.5759,105.605,22662.0
2023-08-08 13:45:00,108.84,108.85,108.76,108.78,25521.0,105.5953,105.605,105.5177,105.5371,25521.0
2023-08-08 13:50:00,108.76,108.87,108.74,108.83,28990.0,105.5177,105.6244,105.4983,105.5856,28990.0
2023-08-08 13:55:00,108.83,108.84,108.77,108.78,20455.0,105.5856,105.5953,105.5274,105.5371,20455.0
2023-08-08 14:00:00,108.78,108.79,108.73,108.78,35449.0,105.5371,105.5468,105.4886,105.5371,35449.0
2023-08-08 14:05:00,108.79,108.81,108.75,108.79,27946.0,105.5468,105.5662,105.508,105.5468,27946.0
2023-08-08 14:10:00,108.8,108.91,108.8,108.87,31626.0,105.5565,105.6632,105.5565,105.6244,31626.0
2023-08-08 14:15:00,108.86,108.98,108.86,108.95,50174.0,105.6147,105.7311,105.6147,105.702,50174.0
2023-08-08 14:20:00,108.94,108.98,108.93,108.96,150961.0,105.6923,105.7311,105.6826,105.7117,150961.0
2023-08-08 14:25:00,108.97,108.98,108.9,108.93,64187.0,105.7214,105.7311,105.6535,105.6826,64187.0
2023-08-08 14:30:00,108.93,108.98,108.92,108.95,39756.0,105.6826,105.7311,105.6729,105.702,39756.0
2023-08-08 14:35:00,108.95,108.96,108.9,108.93,24945.0,105.702,105.7117,105.6535,105.6826,24945.0
2023-08-08 14:40:00,108.94,108.96,108.9,108.9,50996.0,105.6923,105.7117,105.6535,105.6535,50996.0
2023-08-08 14:45:00,108.9,108.95,108.9,108.94,30570.0,105.6535,105.702,105.6535,105.6923,30570.0
2023-08-08 14:50:00,108.94,109.0,108.94,108.99,29190.0,105.6923,105.7505,105.6923,105.7408,29190.0
2023-08-08 14:55:00,109.0,109.15,108.99,109.08,82553.0,105.7505,105.8961,105.7408,105.8282,82553.0
2023-08-08 15:00:00,109.08,109.14,109.04,109.12,37754.0,105.8282,105.8864,105.7894,105.867,37754.0
2023-08-08 15:05:00,109.12,109.15,109.06,109.07,49538.0,105.867,105.8961,105.8088,105.8185,49538.0
2023-08-08 15:10:00,109.07,109.11,109.05,109.07,47479.0,105.8185,105.8573,105.7991,105.8185,47479.0
2023-08-08 15:15:00,109.07,109.11,109.07,109.1,91607.0,105.8185,105.8573,105.8185,105.8476,91607.0
2023-08-08 15:20:00,109.1,109.18,109.08,109.18,53855.0,105.8476,105.9252,105.8282,105.9252,53855.0
2023-08-08 15:25:00,109.18,109.19,109.11,109.12,120654.0,105.9252,105.9349,105.8573,105.867,120654.0
2023-08-08 15:30:00,109.12,109.17,109.09,109.1,75078.0,105.867,105.9155,105.8379,105.8476,75078.0
2023-08-08 15:35:00,109.11,109.17,109.08,109.15,76018.0,105.8573,105.9155,105.8282,105.8961,76018.0
2023-08-08 15:40:00,109.14,109.28,109.14,109.23,222288.0,105.8864,106.0222,105.8864,105.9737,222288.0
2023-08-08 15:45:00,109.22,109.27,109.15,109.15,212644.0,105.964,106.0125,105.8961,105.8961,212644.0
2023-08-08 15:50:00,109.14,109.19,109.04,109.05,185434.0,105.8864,105.9349,105.7894,105.7991,185434.0
2023-08-08 15:55:00,109.04,109.13,109.04,109.07,350522.0,105.7894,105.8767,105.7894,105.8185,350522.0
2023-08-09 09:30:00,109.08,109.15,108.97,109.13,206526.0,105.8282,105.8961,105.7214,105.8767,206526.0
2023-08-09 09:35:00,109.13,109.21,109.07,109.15,93598.0,105.8767,105.9543,105.8185,105.8961,93598.0
2023-08-09 09:40:00,109.14,109.19,109.08,109.18,120392.0,105.8864,105.9349,105.8282,105.9252,120392.0
2023-08-09 09:45:00,109.18,109.34,109.16,109.34,75980.0,105.9252,106.0804,105.9058,106.0804,75980.0
2023-08-09 09:50:00,109.34,109.35,109.21,109.24,90269.0,106.0804,106.0901,105.9543,105.9834,90269.0
2023-08-09 09:55:00,109.24,109.39,109.24,109.37,127193.0,105.9834,106.1289,105.9834,106.1095,127193.0
2023-08-09 10:00:00,109.36,109.46,109.35,109.44,89144.0,106.0998,106.1968,106.0901,106.1774,89144.0
2023-08-09 10:05:00,109.44,109.45,109.16,109.18,67287.0,106.1774,106.1871,105.9058,105.9252,67287.0
2023-08-09 10:10:00,109.18,109.21,109.11,109.18,66044.0,105.9252,105.9543,105.8573,105.9252,66044.0
2023-08-09 10:15:00,109.18,109.24,109.12,109.22,55297.0,105.9252,105.9834,105.867,105.964,55297.0
2023-08-09 10:20:00,109.23,109.23,109.1,109.14,54934.0,105.9737,105.9737,105.8476,105.8864,54934.0
2023-08-09 10:25:00,109.15,109.21,109.1,109.2,37585.0,105.8961,105.9543,105.8476,105.9446,37585.0
2023-08-09 10:30:00,109.2,109.26,109.13,109.13,69972.0,105.9446,106.0028,105.8767,105.8767,69972.0
2023-08-09 10:35:00,109.12,109.26,109.12,109.24,32151.0,105.867,106.0028,105.867,105.9834,32151.0
2023-08-09 10:40:00,109.25,109.31,109.22,109.28,41079.0,105.9931,106.0513,105.964,106.0222,41079.0
2023-08-09 10:45:00,109.29,109.34,109.26,109.29,23363.0,106.0319,106.0804,106.0028,106.0319,23363.0
2023-08-09 10:50:00,109.29,109.34,109.23,109.29,38630.0,106.0319,106.0804,105.9737,106.0319,38630.0
2023-08-09 10:55:00,109.29,109.33,109.2,109.29,49028.0,106.0319,106.0707,105.9446,106.0319,49028.0
2023-08-09 11:00:00,109.29,109.37,109.24,109.37,39515.0,106.0319,106.1095,105.9834,106.1095,39515.0
2023-08-09 11:05:00,109.38,109.4,109.31,109.35,46418.0,106.1192,106.1386,106.0513,106.0901,46418.0
2023-08-09 11:10:00,109.35,109.43,109.33,109.36,85460.0,106.0901,106.1677,106.0707,106.0998,85460.0
2023-08-09 11:15:00,109.36,109.37,109.16,109.2,72873.0,106.0998,106.1095,105.9058,105.9446,72873.0
2023-08-09 11:20:00,109.19,109.2,109.08,109.13,75425.0,105.9349,105.9446,105.8282,105.8767,75425.0
2023-08-09 11:25:00,109.13,109.14,109.05,109.1,63600.0,105.8767,105.8864,105.7991,105.8476,63600.0
2023-08-09 11:30:00,109.09,109.12,109.02,109.12,66897.0,105.8379,105.867,105.77,105.867,66897.0
2023-08-09 11:35:00,109.12,109.12,109.04,109.07,63806.0,105.867,105.867,105.7894,105.8185,63806.0
2023-08-09 11:40:00,109.07,109.08,108.96,108.98,63488.0,105.8185,105.8282,105.7117,105.7311,63488.0
2023-08-09 11:45:00,108.99,109.01,108.78,108.78,136207.0,105.7408,105.7603,105.5371,105.5371,136207.0
2023-08-09 11:50:00,108.77,108.8,108.68,108.7,146074.0,105.5274,105.5565,105.4401,105.4595,146074.0
2023-08-09 11:55:00,108.7,108.71,108.6,108.68,143131.0,105.4595,105.4692,105.3625,105.4401,143131.0
2023-08-09 12:00:00,108.68,108.78,108.64,108.75,170761.0,105.4401,105.5371,105.4013,105.508,170761.0
2023-08-09 12:05:00,108.75,108.86,108.74,108.85,142503.0,105.508,105.6147,105.4983,105.605,142503.0
2023-08-09 12:10:00,108.85,108.87,108.73,108.79,90881.0,105.605,105.6244,105.4886,105.5468,90881.0
2023-08-09 12:15:00,108.8,108.85,108.79,108.81,71189.0,105.5565,105.605,105.5468,105.5662,71189.0
2023-08-09 12:20:00,108.81,108.81,108.73,108.78,46196.0,105.5662,105.5662,105.4886,105.5371,46196.0
2023-08-09 12:25:00,108.78,108.89,108.77,108.84,64710.0,105.5371,105.6438,105.5274,105.5953,64710.0
2023-08-09 12:30:00,108.84,108.95,108.81,108.95,68214.0,105.5953,105.702,105.5662,105.702,68214.0
2023-08-09 12:35:00,108.95,108.95,108.86,108.88,42813.0,105.702,105.702,105.6147,105.6341,42813.0
2023-08-09 12:40:00,108.88,108.92,108.83,108.84,42002.0,105.6341,105.6729,105.5856,105.5953,42002.0
2023-08-09 12:45:00,108.84,108.94,108.8,108.93,36570.0,105.5953,105.6923,105.5565,105.6826,36570.0
2023-08-09 12:50:00,108.94,108.94,108.89,108.93,30648.0,105.6923,105.6923,105.6438,105.6826,30648.0
2023-08-09 12:55:00,108.93,108.99,108.92,108.94,107024.0,105.6826,105.7408,105.6729,105.6923,107024.0
2023-08-09 13:00:00,108.94,109.03,108.89,109.03,52976.0,105.6923,105.7797,105.6438,105.7797,52976.0
2023-08-09 13:05:00,109.03,109.23,109.02,109.22,108950.0,105.7797,105.9737,105.77,105.964,108950.0
2023-08-09 13:10:00,109.23,109.31,109.22,109.3,96963.0,105.9737,106.0513,105.964,106.0416,96963.0
2023-08-09 13:15:00,109.3,109.35,109.27,109.34,71211.0,106.0416,106.0901,106.0125,106.0804,71211.0
2023-08-09 13:20:00,109.34,109.37,109.31,109.33,45909.0,106.0804,106.1095,106.0513,106.0707,45909.0
2023-08-09 13:25:00,109.32,109.33,109.28,109.31,36638.0,106.061,106.0707,106.0222,106.0513,36638.0
2023-08-09 13:30:00,109.31,109.35,109.25,109.26,45361.0,106.0513,106.0901,105.9931,106.0028,45361.0
2023-08-09 13:35:00,109.27,109.34,109.26,109.34,67396.0,106.0125,106.0804,106.0028,106.0804,67396.0
2023-08-09 13:40:00,109.34,109.35,109.26,109.3,35974.0,106.0804,106.0901,106.0028,106.0416,35974.0
2023-08-09 13:45:00,109.3,109.32,109.23,109.23,52479.0,106.0416,106.061,105.9737,105.9737,52479.0
2023-08-09 13:50:00,109.23,109.28,109.23,109.27,60571.0,105.9737,106.0222,105.9737,106.0125,60571.0
2023-08-09 13:55:00,109.27,109.31,109.2,109.22,151213.0,106.0125,106.0513,105.9446,105.964,151213.0
2023-08-09 14:00:00,109.22,109.24,109.17,109.24,72868.0,105.964,105.9834,105.9155,105.9834,72868.0
2023-08-09 14:05:00,109.24,109.29,109.24,109.27,68210.0,105.9834,106.0319,105.9834,106.0125,68210.0
2023-08-09 14:10:00,109.26,109.32,109.26,109.32,83478.0,106.0028,106.061,106.0028,106.061,83478.0
2023-08-09 14:15:00,109.32,109.36,109.3,109.34,81869.0,106.061,106.0998,106.0416,106.0804,81869.0
2023-08-09 14:20:00,109.34,109.37,109.28,109.34,93101.0,106.0804,106.1095,106.0222,106.0804,93101.0
2023-08-09 14:25:00,109.33,109.37,109.25,109.35,215557.0,106.0707,106.1095,105.9931,106.0901,215557.0
2023-08-09 14:30:00,109.36,109.46,109.35,109.4,70852.0,106.0998,106.1968,106.0901,106.1386,70852.0
2023-08-09 14:35:00,109.4,109.46,109.4,109.46,66677.0,106.1386,106.1968,106.1386,106.1968,66677.0
2023-08-09 14:40:00,109.47,109.48,109.39,109.41,97105.0,106.2065,106.2162,106.1289,106.1483,97105.0
2023-08-09 14:45:00,109.41,109.47,109.38,109.46,52713.0,106.1483,106.2065,106.1192,106.1968,52713.0
2023-08-09 14:50:00,109.46,109.47,109.39,109.4,56138.0,106.1968,106.2065,106.1289,106.1386,56138.0
2023-08-09 14:55:00,109.41,109.48,109.4,109.43,60974.0,106.1483,106.2162,106.1386,106.1677,60974.0
2023-08-09 15:00:00,109.43,109.45,109.4,109.44,52787.0,106.1677,106.1871,106.1386,106.1774,52787.0
2023-08-09 15:05:00,109.44,109.47,109.35,109.36,49773.0,106.1774,106.2065,106.0901,106.0998,49773.0
2023-08-09 15:10:00,109.36,109.45,109.34,109.44,73612.0,106.0998,106.1871,106.0804,106.1774,73612.0
2023-08-09 15:15:00,109.43,109.43,109.37,109.41,60106.0,106.1677,106.1677,106.1095,106.1483,60106.0
2023-08-09 15:20:00,109.41,109.5,109.38,109.45,59006.0,106.1483,106.2356,106.1192,106.1871,59006.0
2023-08-09 15:25:00,109.46,109.49,109.39,109.41,102631.0,106.1968,106.2259,106.1289,106.1483,102631.0
2023-08-09 15:30:00,109.41,109.44,109.34,109.35,162674.0,106.1483,106.1774,106.0804,106.0901,162674.0
2023-08-09 15:35:00,109.34,109.38,109.25,109.26,65672.0,106.0804,106.1192,105.9931,106.0028,65672.0
2023-08-09 15:40:00,109.26,109.3,109.21,109.22,78113.0,106.0028,106.0416,105.9543,105.964,78113.0
2023-08-09 15:45:00,109.23,109.23,108.95,108.98,204731.0,105.9737,105.9737,105.702,105.7311,204731.0
2023-08-09 15:50:00,108.98,109.04,108.92,109.02,323531.0,105.7311,105.7894,105.6729,105.77,323531.0
2023-08-09 15:55:00,109.01,109.05,108.92,109.0,461599.0,105.7603,105.7991,105.6729,105.7505,461599.0
2023-08-10 09:30:00,109.11,109.49,109.07,109.48,291957.0,105.8573,106.2259,105.8185,106.2162,291957.0
2023-08-10 09:35:00,109.48,109.64,109.48,109.54,215740.0,106.2162,106.3715,106.2162,106.2745,215740.0
2023-08-10 09:40:00,109.55,109.67,109.51,109.63,108714.0,106.2842,106.4006,106.2453,106.3618,108714.0
2023-08-10 09:45:00,109.65,109.84,109.64,109.82,235923.0,106.3812,106.5655,106.3715,106.5461,235923.0
2023-08-10 09:50:00,109.82,109.82,109.69,109.75,161936.0,106.5461,106.5461,106.42,106.4782,161936.0
2023-08-10 09:55:00,109.76,109.87,109.74,109.86,98722.0,106.4879,106.5946,106.4685,106.5849,98722.0
2023-08-10 10:00:00,109.86,109.93,109.83,109.85,107543.0,106.5849,106.6528,106.5558,106.5752,107543.0
2023-08-10 10:05:00,109.86,109.95,109.78,109.91,43203.0,106.5849,106.6722,106.5073,106.6334,43203.0
2023-08-10 10:10:00,109.9,109.9,109.78,109.84,54212.0,106.6237,106.6237,106.5073,106.5655,54212.0
2023-08-10 10:15:00,109.84,109.88,109.75,109.81,43706.0,106.5655,106.6043,106.4782,106.5364,43706.0
2023-08-10 10:20:00,109.8,109.85,109.72,109.85,39353.0,106.5267,106.5752,106.4491,106.5752,39353.0
2023-08-10 10:25:00,109.86,109.87,109.69,109.77,30258.0,106.5849,106.5946,106.42,106.4976,30258.0
2023-08-10 10:30:00,109.76,109.83,109.72,109.75,64704.0,106.4879,106.5558,106.4491,106.4782,64704.0
2023-08-10 10:35:00,109.73,109.74,109.56,109.61,69568.0,106.4588,106.4685,106.2939,106.3424,69568.0
2023-08-10 10:40:00,109.6,109.6,109.34,109.38,64980.0,106.3327,106.3327,106.0804,106.1192,64980.0
2023-08-10 10:45:00,109.38,109.41,109.18,109.36,120040.0,106.1192,106.1483,105.9252,106.0998,120040.0
2023-08-10 10:50:00,109.35,109.44,109.29,109.42,83988.0,106.0901,106.1774,106.0319,106.158,83988.0
2023-08-10 10:55:00,109.43,109.52,109.42,109.42,74449.0,106.1677,106.255,106.158,106.158,74449.0
2023-08-10 11:00:00,109.42,109.43,109.22,109.27,55680.0,106.158,106.1677,105.964,106.0125,55680.0
2023-08-10 11:05:00,109.26,109.37,109.19,109.3,71835.0,106.0028,106.1095,105.9349,106.0416,71835.0
2023-08-10 11:10:00,109.29,109.35,109.25,109.27,82398.0,106.0319,106.0901,105.9931,106.0125,82398.0
2023-08-10 11:15:00,109.26,109.26,109.14,109.15,35754.0,106.0028,106.0028,105.8864,105.8961,35754.0
2023-08-10 11:20:00,109.16,109.17,109.07,109.16,41493.0,105.9058,105.9155,105.8185,105.9058,41493.0
2023-08-10 11:25:00,109.17,109.32,109.17,109.32,35942.0,105.9155,106.061,105.9155,106.061,35942.0
2023-08-10 11:30:00,109.32,109.41,109.29,109.41,38643.0,106.061,106.1483,106.0319,106.1483,38643.0
2023-08-10 11:35:00,109.42,109.42,109.3,109.33,49554.0,106.158,106.158,106.0416,106.0707,49554.0
2023-08-10 11:40:00,109.32,109.33,109.07,109.1,46921.0,106.061,106.0707,105.8185,105.8476,46921.0
2023-08-10 11:45:00,109.1,109.1,108.97,109.05,68444.0,105.8476,105.8476,105.7214,105.7991,68444.0
2023-08-10 11:50:00,109.04,109.05,108.85,108.92,70247.0,105.7894,105.7991,105.605,105.6729,70247.0
2023-08-10 11:55:00,108.92,109.03,108.85,109.03,39118.0,105.6729,105.7797,105.605,105.7797,39118.0
2023-08-10 12:00:00,109.04,109.05,108.92,108.97,54199.0,105.7894,105.7991,105.6729,105.7214,54199.0
2023-08-10 12:05:00,108.97,109.01,108.83,108.86,74634.0,105.7214,105.7603,105.5856,105.6147,74634.0
2023-08-10 12:10:00,108.86,108.87,108.76,108.82,47125.0,105.6147,105.6244,105.5177,105.5759,47125.0
2023-08-10 12:15:00,108.81,108.82,108.74,108.77,65145.0,105.5662,105.5759,105.4983,105.5274,65145.0
2023-08-10 12:20:00,108.76,108.81,108.7,108.72,30817.0,105.5177,105.5662,105.4595,105.4789,30817.0
2023-08-10 12:25:00,108.71,108.71,108.56,108.69,77926.0,105.4692,105.4692,105.3237,105.4498,77926.0
2023-08-10 12:30:00,108.68,108.72,108.63,108.72,35632.0,105.4401,105.4789,105.3916,105.4789,35632.0
2023-08-10 12:35:00,108.72,108.88,108.68,108.88,40498.0,105.4789,105.6341,105.4401,105.6341,40498.0
2023-08-10 12:40:00,108.89,108.93,108.81,108.93,55019.0,105.6438,105.6826,105.5662,105.6826,55019.0
2023-08-10 12:45:00,108.92,109.0,108.91,108.97,68193.0,105.6729,105.7505,105.6632,105.7214,68193.0
2023-08-10 12:50:00,108.97,108.98,108.78,108.81,42917.0,105.7214,105.7311,105.5371,105.5662,42917.0
2023-08-10 12:55:00,108.81,108.82,108.59,108.67,83171.0,105.5662,105.5759,105.3528,105.4304,83171.0
2023-08-10 13:00:00,108.67,108.75,108.63,108.74,62813.0,105.4304,105.508,105.3916,105.4983,62813.0
2023-08-10 13:05:00,108.74,108.83,108.74,108.83,39619.0,105.4983,105.5856,105.4983,105.5856,39619.0
2023-08-10 13:10:00,108.82,108.86,108.75,108.85,34158.0,105.5759,105.6147,105.508,105.605,34158.0
2023-08-10 13:15:00,108.84,108.86,108.75,108.81,40460.0,105.5953,105.6147,105.508,105.5662,40460.0
2023-08-10 13:20:00,108.8,108.8,108.65,108.71,46173.0,105.5565,105.5565,105.411,105.4692,46173.0
2023-08-10 13:25:00,108.71,108.77,108.64,108.68,150296.0,105.4692,105.5274,105.4013,105.4401,150296.0
2023-08-10 13:30:00,108.67,108.69,108.59,108.69,55306.0,105.4304,105.4498,105.3528,105.4498,55306.0
2023-08-10 13:35:00,108.69,108.69,108.6,108.64,23078.0,105.4498,105.4498,105.3625,105.4013,23078.0
2023-08-10 13:40:00,108.64,108.64,108.5,108.58,63800.0,105.4013,105.4013,105.2655,105.3431,63800.0
2023-08-10 13:45:00,108.56,108.73,108.56,108.66,61664.0,105.3237,105.4886,105.3237,105.4207,61664.0
2023-08-10 13:50:00,108.66,108.73,108.64,108.66,46696.0,105.4207,105.4886,105.4013,105.4207,46696.0
2023-08-10 13:55:00,108.66,108.66,108.46,108.5,59796.0,105.4207,105.4207,105.2266,105.2655,59796.0
2023-08-10 14:00:00,108.51,108.63,108.49,108.59,54252.0,105.2752,105.3916,105.2558,105.3528,54252.0
2023-08-10 14:05:00,108.6,108.78,108.6,108.75,59300.0,105.3625,105.5371,105.3625,105.508,59300.0
2023-08-10 14:10:00,108.75,108.9,108.75,108.89,160896.0,105.508,105.6535,105.508,105.6438,160896.0
2023-08-10 14:15:00,108.9,108.96,108.85,108.86,50310.0,105.6535,105.7117,105.605,105.6147,50310.0
2023-08-10 14:20:00,108.86,108.92,108.84,108.89,31558.0,105.6147,105.6729,105.5953,105.6438,31558.0
2023-08-10 14:25:00,108.9,108.92,108.83,108.87,25099.0,105.6535,105.6729,105.5856,105.6244,25099.0
2023-08-10 14:30:00,108.87,108.92,108.8,108.82,34482.0,105.6244,105.6729,105.5565,105.5759,34482.0
2023-08-10 14:35:00,108.82,108.86,108.74,108.86,44342.0,105.5759,105.6147,105.4983,105.6147,44342.0
2023-08-10 14:40:00,108.87,108.88,108.77,108.88,38959.0,105.6244,105.6341,105.5274,105.6341,38959.0
2023-08-10 14:45:00,108.87,108.99,108.83,108.94,56206.0,105.6244,105.7408,105.5856,105.6923,56206.0
2023-08-10 14:50:00,108.94,109.06,108.92,109.06,44181.0,105.6923,105.8088,105.6729,105.8088,44181.0
2023-08-10 14:55:00,109.07,109.13,109.05,109.12,48949.0,105.8185,105.8767,105.7991,105.867,48949.0
2023-08-10 15:00:00,109.11,109.11,108.89,108.94,35518.0,105.8573,105.8573,105.6438,105.6923,35518.0
2023-08-10 15:05:00,108.95,108.99,108.9,108.99,70767.0,105.702,105.7408,105.6535,105.7408,70767.0
2023-08-10 15:10:00,108.99,109.04,108.93,108.99,119058.0,105.7408,105.7894,105.6826,105.7408,119058.0
2023-08-10 15:15:00,109.0,109.03,108.96,108.97,120192.0,105.7505,105.7797,105.7117,105.7214,120192.0
2023-08-10 15:20:00,108.97,109.0,108.82,108.84,73379.0,105.7214,105.7505,105.5759,105.5953,73379.0
2023-08-10 15:25:00,108.83,108.83,108.7,108.75,61215.0,105.5856,105.5856,105.4595,105.508,61215.0
2023-08-10 15:30:00,108.75,108.75,108.65,108.67,120505.0,105.508,105.508,105.411,105.4304,120505.0
2023-08-10 15:35:00,108.66,108.72,108.63,108.64,75418.0,105.4207,105.4789,105.3916,105.4013,75418.0
2023-08-10 15:40:00,108.63,108.64,108.5,108.5,105596.0,105.3916,105.4013,105.2655,105.2655,105596.0
2023-08-10 15:45:00,108.49,108.7,108.47,108.64,140854.0,105.2558,105.4595,105.2363,105.4013,140854.0
2023-08-10 15:50:00,108.64,108.78,108.6,108.74,173883.0,105.4013,105.5371,105.3625,105.4983,173883.0
2023-08-10 15:55:00,108.74,108.79,108.69,108.73,416548.0,105.4983,105.5468,105.4498,105.4886,416548.0
2023-08-11 09:30:00,108.48,108.65,108.42,108.64,196846.0,105.2461,105.411,105.1878,105.4013,196846.0
2023-08-11 09:35:00,108.63,108.8,108.63,108.67,80632.0,105.3916,105.5565,105.3916,105.4304,80632.0
2023-08-11 09:40:00,108.67,108.7,108.47,108.59,100208.0,105.4304,105.4595,105.2363,105.3528,100208.0
2023-08-11 09:45:00,108.59,108.62,108.45,108.59,116515.0,105.3528,105.3819,105.2169,105.3528,116515.0
2023-08-11 09:50:00,108.58,108.66,108.51,108.61,56424.0,105.3431,105.4207,105.2752,105.3722,56424.0
2023-08-11 09:55:00,108.61,108.66,108.54,108.6,64540.0,105.3722,105.4207,105.3043,105.3625,64540.0
2023-08-11 10:00:00,108.6,108.9,108.6,108.85,203544.0,105.3625,105.6535,105.3625,105.605,203544.0
2023-08-11 10:05:00,108.85,108.9,108.76,108.83,57657.0,105.605,105.6535,105.5177,105.5856,57657.0
2023-08-11 10:10:00,108.83,108.9,108.7,108.86,80258.0,105.5856,105.6535,105.4595,105.6147,80258.0
2023-08-11 10:15:00,108.86,108.96,108.83,108.94,67702.0,105.6147,105.7117,105.5856,105.6923,67702.0
2023-08-11 10:20:00,108.94,109.13,108.94,109.07,130141.0,105.6923,105.8767,105.6923,105.8185,130141.0
2023-08-11 10:25:00,109.07,109.09,108.98,109.01,44256.0,105.8185,105.8379,105.7311,105.7603,44256.0
2023-08-11 10:30:00,109.02,109.05,108.93,108.94,52274.0,105.77,105.7991,105.6826,105.6923,52274.0
2023-08-11 10:35:00,108.93,109.13,108.9,109.12,85450.0,105.6826,105.8767,105.6535,105.867,85450.0
2023-08-11 10:40:00,109.12,109.17,109.01,109.06,71419.0,105.867,105.9155,105.7603,105.8088,71419.0
2023-08-11 10:45:00,109.07,109.07,108.98,109.0,52849.0,105.8185,105.8185,105.7311,105.7505,52849.0
2023-08-11 10:50:00,109.01,109.01,108.88,108.9,38674.0,105.7603,105.7603,105.6341,105.6535,38674.0
2023-08-11 10:55:00,108.91,109.0,108.87,108.89,57412.0,105.6632,105.7505,105.6244,105.6438,57412.0
2023-08-11 11:00:00,108.9,108.96,108.89,108.94,60770.0,105.6535,105.7117,105.6438,105.6923,60770.0
2023-08-11 11:05:00,108.94,108.94,108.85,108.88,67697.0,105.6923,105.6923,105.605,105.6341,67697.0
2023-08-11 11:10:00,108.88,108.88,108.76,108.79,52240.0,105.6341,105.6341,105.5177,105.5468,52240.0
2023-08-11 11:15:00,108.79,108.79,108.69,108.74,63842.0,105.5468,105.5468,105.4498,105.4983,63842.0
2023-08-11 11:20:00,108.73,108.79,108.68,108.7,37099.0,105.4886,105.5468,105.4401,105.4595,37099.0
2023-08-11 11:25:00,108.7,108.75,108.67,108.72,53732.0,105.4595,105.508,105.4304,105.4789,53732.0
2023-08-11 11:30:00,108.71,108.76,108.7,108.76,34293.0,105.4692,105.5177,105.4595,105.5177,34293.0
2023-08-11 11:35:00,108.77,108.85,108.76,108.79,61799.0,105.5274,105.605,105.5177,105.5468,61799.0
2023-08-11 11:40:00,108.78,108.82,108.73,108.82,61132.0,105.5371,105.5759,105.4886,105.5759,61132.0
2023-08-11 11:45:00,108.82,108.84,108.77,108.83,38875.0,105.5759,105.5953,105.5274,105.5856,38875.0
2023-08-11 11:50:00,108.83,108.83,108.77,108.81,42152.0,105.5856,105.5856,105.5274,105.5662,42152.0
2023-08-11 11:55:00,108.82,109.03,108.79,109.02,49159.0,105.5759,105.7797,105.5468,105.77,49159.0
2023-08-11 12:00:00,109.02,109.07,108.98,109.0,47809.0,105.77,105.8185,105.7311,105.7505,47809.0
2023-08-11 12:05:00,109.0,109.08,108.96,108.97,31123.0,105.7505,105.8282,105.7117,105.7214,31123.0
2023-08-11 12:10:00,108.97,108.97,108.9,108.96,20945.0,105.7214,105.7214,105.6535,105.7117,20945.0
2023-08-11 12:15:00,108.97,109.04,108.95,108.95,46040.0,105.7214,105.7894,105.702,105.702,46040.0
2023-08-11 12:20:00,108.95,109.0,108.92,108.92,23786.0,105.702,105.7505,105.6729,105.6729,23786.0
2023-08-11 12:25:00,108.93,108.94,108.79,108.9,40157.0,105.6826,105.6923,105.5468,105.6535,40157.0
2023-08-11 12:30:00,108.9,108.94,108.89,108.92,25569.0,105.6535,105.6923,105.6438,105.6729,25569.0
2023-08-11 12:35:00,108.93,108.93,108.8,108.82,21169.0,105.6826,105.6826,105.5565,105.5759,21169.0
2023-08-11 12:40:00,108.82,108.85,108.79,108.8,20927.0,105.5759,105.605,105.5468,105.5565,20927.0
2023-08-11 12:45:00,108.79,108.82,108.77,108.81,46615.0,105.5468,105.5759,105.5274,105.5662,46615.0
2023-08-11 12:50:00,108.8,108.83,108.76,108.78,18968.0,105.5565,105.5856,105.5177,105.5371,18968.0
2023-08-11 12:55:00,108.78,108.82,108.73,108.8,78646.0,105.5371,105.5759,105.4886,105.5565,78646.0
2023-08-11 13:00:00,108.81,108.88,108.79,108.83,37240.0,105.5662,105.6341,105.5468,105.5856,37240.0
2023-08-11 13:05:00,108.83,108.83,108.7,108.74,23179.0,105.5856,105.5856,105.4595,105.4983,23179.0
2023-08-11 13:10:00,108.74,108.81,108.72,108.74,24759.0,105.4983,105.5662,105.4789,105.4983,24759.0
2023-08-11 13:15:00,108.73,108.81,108.73,108.78,20379.0,105.4886,105.5662,105.4886,105.5371,20379.0
2023-08-11 13:20:00,108.79,108.83,108.76,108.77,15529.0,105.5468,105.5856,105.5177,105.5274,15529.0
2023-08-11 13:25:00,108.77,108.88,108.77,108.84,33211.0,105.5274,105.6341,105.5274,105.5953,33211.0
2023-08-11 13:30:00,108.84,108.87,108.82,108.82,78663.0,105.5953,105.6244,105.5759,105.5759,78663.0
2023-08-11 13:35:00,108.83,108.84,108.75,108.79,53316.0,105.5856,105.5953,105.508,105.5468,53316.0
2023-08-11 13:40:00,108.79,108.83,108.7,108.72,51264.0,105.5468,105.5856,105.4595,105.4789,51264.0
2023-08-11 13:45:00,108.72,108.72,108.64,108.66,36098.0,105.4789,105.4789,105.4013,105.4207,36098.0
2023-08-11 13:50:00,108.66,108.67,108.58,108.6,37464.0,105.4207,105.4304,105.3431,105.3625,37464.0
2023-08-11 13:55:00,108.6,108.69,108.56,108.69,60622.0,105.3625,105.4498,105.3237,105.4498,60622.0
2023-08-11 14:00:00,108.68,108.74,108.65,108.7,49746.0,105.4401,105.4983,105.411,105.4595,49746.0
2023-08-11 14:05:00,108.71,108.78,108.71,108.76,27166.0,105.4692,105.5371,105.4692,105.5177,27166.0
2023-08-11 14:10:00,108.76,108.78,108.73,108.75,41616.0,105.5177,105.5371,105.4886,105.508,41616.0
2023-08-11 14:15:00,108.76,108.81,108.74,108.8,64901.0,105.5177,105.5662,105.4983,105.5565,64901.0
2023-08-11 14:20:00,108.8,108.85,108.73,108.84,63515.0,105.5565,105.605,105.4886,105.5953,63515.0
2023-08-11 14:25:00,108.85,108.91,108.82,108.83,110080.0,105.605,105.6632,105.5759,105.5856,110080.0
2023-08-11 14:30:00,108.83,108.94,108.82,108.84,97318.0,105.5856,105.6923,105.5759,105.5953,97318.0
2023-08-11 14:35:00,108.84,108.89,108.79,108.89,65365.0,105.5953,105.6438,105.5468,105.6438,65365.0
2023-08-11 14:40:00,108.89,108.92,108.84,108.87,66151.0,105.6438,105.6729,105.5953,105.6244,66151.0
2023-08-11 14:45:00,108.87,108.94,108.86,108.92,42195.0,105.6244,105.6923,105.6147,105.6729,42195.0
2023-08-11 14:50:00,108.91,108.94,108.88,108.9,24803.0,105.6632,105.6923,105.6341,105.6535,24803.0
2023-08-11 14:55:00,108.91,108.96,108.9,108.92,30704.0,105.6632,105.7117,105.6535,105.6729,30704.0
2023-08-11 15:00:00,108.91,108.92,108.84,108.9,45574.0,105.6632,105.6729,105.5953,105.6535,45574.0
2023-08-11 15:05:00,108.9,108.93,108.84,108.84,55837.0,105.6535,105.6826,105.5953,105.5953,55837.0
2023-08-11 15:10:00,108.83,108.88,108.8,108.87,40213.0,105.5856,105.6341,105.5565,105.6244,40213.0
2023-08-11 15:15:00,108.86,108.91,108.85,108.88,57815.0,105.6147,105.6632,105.605,105.6341,57815.0
2023-08-11 15:20:00,108.89,108.96,108.87,108.96,53413.0,105.6438,105.7117,105.6244,105.7117,53413.0
2023-08-11 15:25:00,108.96,109.02,108.95,108.95,137639.0,105.7117,105.77,105.702,105.702,137639.0
2023-08-11 15:30:00,108.95,108.97,108.92,108.96,123840.0,105.702,105.7214,105.6729,105.7117,123840.0
2023-08-11 15:35:00,108.97,108.98,108.84,108.87,51325.0,105.7214,105.7311,105.5953,105.6244,51325.0
2023-08-11 15:40:00,108.87,108.91,108.81,108.89,78985.0,105.6244,105.6632,105.5662,105.6438,78985.0
2023-08-11 15:45:00,108.88,108.9,108.8,108.82,82927.0,105.6341,105.6535,105.5565,105.5759,82927.0
2023-08-11 15:50:00,108.81,108.92,108.78,108.89,200611.0,105.5662,105.6729,105.5371,105.6438,200611.0
2023-08-11 15:55:00,108.89,108.89,108.79,108.89,298310.0,105.6438,105.6438,105.5468,105.6438,298310.0
2023-08-14 09:30:00,108.81,108.9,108.71,108.88,246625.0,105.5662,105.6535,105.4692,105.6341,246625.0
2023-08-14 09:35:00,108.89,108.97,108.75,108.85,110639.0,105.6438,105.7214,105.508,105.605,110639.0
2023-08-14 09:40:00,108.85,108.88,108.66,108.7,163067.0,105.605,105.6341,105.4207,105.4595,163067.0
2023-08-14 09:45:00,108.71,108.71,108.5,108.59,210160.0,105.4692,105.4692,105.2655,105.3528,210160.0
2023-08-14 09:50:00,108.59,108.71,108.56,108.56,31018.0,105.3528,105.4692,105.3237,105.3237,31018.0
2023-08-14 09:55:00,108.56,108.65,108.51,108.65,59322.0,105.3237,105.411,105.2752,105.411,59322.0
2023-08-14 10:00:00,108.64,108.71,108.6,108.68,98570.0,105.4013,105.4692,105.3625,105.4401,98570.0
2023-08-14 10:05:00,108.7,108.73,108.64,108.71,83844.0,105.4595,105.4886,105.4013,105.4692,83844.0
2023-08-14 10:10:00,108.71,108.82,108.66,108.73,129278.0,105.4692,105.5759,105.4207,105.4886,129278.0
2023-08-14 10:15:00,108.75,108.76,108.65,108.69,54350.0,105.508,105.5177,105.411,105.4498,54350.0
2023-08-14 10:20:00,108.69,108.73,108.61,108.63,47082.0,105.4498,105.4886,105.3722,105.3916,47082.0
2023-08-14 10:25:00,108.63,108.7,108.62,108.66,50288.0,105.3916,105.4595,105.3819,105.4207,50288.0
2023-08-14 10:30:00,108.67,108.71,108.63,108.7,50154.0,105.4304,105.4692,105.3916,105.4595,50154.0
2023-08-14 10:35:00,108.7,108.76,108.65,108.71,46581.0,105.4595,105.5177,105.411,105.4692,46581.0
2023-08-14 10:40:00,108.68,108.75,108.65,108.73,24517.0,105.4401,105.508,105.411,105.4886,24517.0
2023-08-14 10:45:00,108.73,108.75,108.65,108.67,27606.0,105.4886,105.508,105.411,105.4304,27606.0
2023-08-14 10:50:00,108.67,108.8,108.63,108.79,68371.0,105.4304,105.5565,105.3916,105.5468,68371.0
2023-08-14 10:55:00,108.8,108.83,108.71,108.79,38257.0,105.5565,105.5856,105.4692,105.5468,38257.0
2023-08-14 11:00:00,108.8,108.81,108.72,108.76,24183.0,105.5565,105.5662,105.4789,105.5177,24183.0
2023-08-14 11:05:00,108.75,108.79,108.72,108.76,29629.0,105.508,105.5468,105.4789,105.5177,29629.0
2023-08-14 11:10:00,108.77,108.77,108.72,108.72,28257.0,105.5274,105.5274,105.4789,105.4789,28257.0
2023-08-14 11:15:00,108.71,108.78,108.7,108.76,31198.0,105.4692,105.5371,105.4595,105.5177,31198.0
2023-08-14 11:20:00,108.77,108.84,108.76,108.81,34985.0,105.5274,105.5953,105.5177,105.5662,34985.0
2023-08-14 11:25:00,108.81,108.84,108.78,108.84,94506.0,105.5662,105.5953,105.5371,105.5953,94506.0
2023-08-14 11:30:00,108.85,108.87,108.83,108.83,31912.0,105.605,105.6244,105.5856,105.5856,31912.0
2023-08-14 11:35:00,108.84,108.92,108.81,108.9,27040.0,105.5953,105.6729,105.5662,105.6535,27040.0
2023-08-14 11:40:00,108.9,108.98,108.89,108.91,17276.0,105.6535,105.7311,105.6438,105.6632,17276.0
2023-08-14 11:45:00,108.92,108.97,108.91,108.95,29399.0,105.6729,105.7214,105.6632,105.702,29399.0
2023-08-14 11:50:00,108.96,108.99,108.95,108.96,38263.0,105.7117,105.7408,105.702,105.7117,38263.0
2023-08-14 11:55:00,108.97,108.98,108.89,108.89,35692.0,105.7214,105.7311,105.6438,105.6438,35692.0
2023-08-14 12:00:00,108.9,108.92,108.87,108.9,27309.0,105.6535,105.6729,105.6244,105.6535,27309.0
2023-08-14 12:05:00,108.9,108.97,108.87,108.89,24017.0,105.6535,105.7214,105.6244,105.6438,24017.0
2023-08-14 12:10:00,108.89,108.91,108.85,108.87,35587.0,105.6438,105.6632,105.605,105.6244,35587.0
2023-08-14 12:15:00,108.86,108.9,108.8,108.89,29227.0,105.6147,105.6535,105.5565,105.6438,29227.0
2023-08-14 12:20:00,108.9,108.9,108.78,108.81,27495.0,105.6535,105.6535,105.5371,105.5662,27495.0
2023-08-14 12:25:00,108.81,108.88,108.79,108.85,19477.0,105.5662,105.6341,105.5468,105.605,19477.0
2023-08-14 12:30:00,108.86,108.87,108.8,108.84,35834.0,105.6147,105.6244,105.5565,105.5953,35834.0
2023-08-14 12:35:00,108.83,108.88,108.8,108.84,52507.0,105.5856,105.6341,105.5565,105.5953,52507.0
2023-08-14 12:40:00,108.84,108.9,108.82,108.86,38586.0,105.5953,105.6535,105.5759,105.6147,38586.0
2023-08-14 12:45:00,108.87,108.91,108.86,108.9,42273.0,105.6244,105.6632,105.6147,105.6535,42273.0
2023-08-14 12:50:00,108.9,108.92,108.87,108.9,34477.0,105.6535,105.6729,105.6244,105.6535,34477.0
2023-08-14 12:55:00,108.9,108.94,108.88,108.94,39325.0,105.6535,105.6923,105.6341,105.6923,39325.0
2023-08-14 13:00:00,108.94,108.97,108.93,108.96,47047.0,105.6923,105.7214,105.6826,105.7117,47047.0
2023-08-14 13:05:00,108.96,108.98,108.94,108.95,37045.0,105.7117,105.7311,105.6923,105.702,37045.0
2023-08-14 13:10:00,108.95,108.96,108.89,108.93,71453.0,105.702,105.7117,105.6438,105.6826,71453.0
2023-08-14 13:15:00,108.94,108.96,108.93,108.94,46602.0,105.6923,105.7117,105.6826,105.6923,46602.0
2023-08-14 13:20:00,108.95,108.98,108.91,108.92,153007.0,105.702,105.7311,105.6632,105.6729,153007.0
2023-08-14 13:25:00,108.92,108.93,108.88,108.93,74078.0,105.6729,105.6826,105.6341,105.6826,74078.0
2023-08-14 13:30:00,108.93,108.96,108.86,108.88,85237.0,105.6826,105.7117,105.6147,105.6341,85237.0
2023-08-14 13:35:00,108.88,108.94,108.87,108.89,36038.0,105.6341,105.6923,105.6244,105.6438,36038.0
2023-08-14 13:40:00,108.89,108.93,108.88,108.92,15456.0,105.6438,105.6826,105.6341,105.6729,15456.0
2023-08-14 13:45:00,108.9,108.91,108.83,108.83,24699.0,105.6535,105.6632,105.5856,105.5856,24699.0
2023-08-14 13:50:00,108.82,108.85,108.8,108.84,19178.0,105.5759,105.605,105.5565,105.5953,19178.0
2023-08-14 13:55:00,108.84,108.88,108.81,108.88,17942.0,105.5953,105.6341,105.5662,105.6341,17942.0
2023-08-14 14:00:00,108.87,108.88,108.8,108.84,18789.0,105.6244,105.6341,105.5565,105.5953,18789.0
2023-08-14 14:05:00,108.84,108.86,108.78,108.8,29935.0,105.5953,105.6147,105.5371,105.5565,29935.0
2023-08-14 14:10:00,108.8,108.83,108.74,108.81,19885.0,105.5565,105.5856,105.4983,105.5662,19885.0
2023-08-14 14:15:00,108.8,108.81,108.76,108.77,40965.0,105.5565,105.5662,105.5177,105.5274,40965.0
2023-08-14 14:20:00,108.77,108.82,108.76,108.8,25627.0,105.5274,105.5759,105.5177,105.5565,25627.0
2023-08-14 14:25:00,108.8,108.82,108.76,108.81,27876.0,105.5565,105.5759,105.5177,105.5662,27876.0
2023-08-14 14:30:00,108.81,108.81,108.73,108.78,38440.0,105.5662,105.5662,105.4886,105.5371,38440.0
2023-08-14 14:35:00,108.78,108.81,108.73,108.74,29454.0,105.5371,105.5662,105.4886,105.4983,29454.0
2023-08-14 14:40:00,108.74,108.78,108.73,108.73,34870.0,105.4983,105.5371,105.4886,105.4886,34870.0
2023-08-14 14:45:00,108.72,108.76,108.7,108.75,22366.0,105.4789,105.5177,105.4595,105.508,22366.0
2023-08-14 14:50:00,108.74,108.81,108.7,108.79,137985.0,105.4983,105.5662,105.4595,105.5468,137985.0
2023-08-14 14:55:00,108.79,108.81,108.76,108.79,37260.0,105.5468,105.5662,105.5177,105.5468,37260.0
2023-08-14 15:00:00,108.8,108.81,108.75,108.77,37031.0,105.5565,105.5662,105.508,105.5274,37031.0
2023-08-14 15:05:00,108.78,108.78,108.69,108.73,51188.0,105.5371,105.5371,105.4498,105.4886,51188.0
2023-08-14 15:10:00,108.72,108.77,108.7,108.76,33117.0,105.4789,105.5274,105.4595,105.5177,33117.0
2023-08-14 15:15:00,108.77,108.79,108.72,108.78,36621.0,105.5274,105.5468,105.4789,105.5371,36621.0
2023-08-14 15:20:00,108.79,108.83,108.78,108.79,44405.0,105.5468,105.5856,105.5371,105.5468,44405.0
2023-08-14 15:25:00,108.79,108.82,108.74,108.77,38201.0,105.5468,105.5759,105.4983,105.5274,38201.0
2023-08-14 15:30:00,108.77,108.78,108.73,108.74,49546.0,105.5274,105.5371,105.4886,105.4983,49546.0
2023-08-14 15:35:00,108.74,108.79,108.73,108.77,48700.0,105.4983,105.5468,105.4886,105.5274,48700.0
2023-08-14 15:40:00,108.76,108.85,108.75,108.85,130916.0,105.5177,105.605,105.508,105.605,130916.0
2023-08-14 15:45:00,108.86,108.9,108.81,108.83,157021.0,105.6147,105.6535,105.5662,105.5856,157021.0
2023-08-14 15:50:00,108.84,108.86,108.76,108.81,224911.0,105.5953,105.6147,105.5177,105.5662,224911.0
2023-08-14 15:55:00,108.81,108.93,108.79,108.92,585435.0,105.5662,105.6826,105.5468,105.6729,585435.0
2023-08-15 09:30:00,108.22,108.34,108.02,108.11,288276.0,104.9938,105.1102,104.7998,104.8871,288276.0
2023-08-15 09:35:00,108.12,108.22,108.05,108.14,130617.0,104.8968,104.9938,104.8289,104.9162,130617.0
2023-08-15 09:40:00,108.14,108.17,108.01,108.1,126248.0,104.9162,104.9453,104.7901,104.8774,126248.0
2023-08-15 09:45:00,108.09,108.14,107.92,107.93,176560.0,104.8677,104.9162,104.7027,104.7124,176560.0
2023-08-15 09:50:00,107.93,108.1,107.91,108.09,91300.0,104.7124,104.8774,104.693,104.8677,91300.0
2023-08-15 09:55:00,108.08,108.09,108.02,108.03,100289.0,104.858,104.8677,104.7998,104.8095,100289.0
2023-08-15 10:00:00,108.02,108.05,107.91,108.0,139442.0,104.7998,104.8289,104.693,104.7804,139442.0
2023-08-15 10:05:00,108.0,108.0,107.74,107.78,135165.0,104.7804,104.7804,104.5281,104.5669,135165.0
2023-08-15 10:10:00,107.77,107.84,107.72,107.75,62226.0,104.5572,104.6251,104.5087,104.5378,62226.0
2023-08-15 10:15:00,107.74,107.82,107.74,107.8,52752.0,104.5281,104.6057,104.5281,104.5863,52752.0
2023-08-15 10:20:00,107.81,107.85,107.75,107.76,118044.0,104.596,104.6348,104.5378,104.5475,118044.0
2023-08-15 10:25:00,107.76,107.83,107.71,107.81,88093.0,104.5475,104.6154,104.499,104.596,88093.0
2023-08-15 10:30:00,107.82,107.87,107.74,107.76,143494.0,104.6057,104.6542,104.5281,104.5475,143494.0
2023-08-15 10:35:00,107.77,107.8,107.69,107.78,97829.0,104.5572,104.5863,104.4796,104.5669,97829.0
2023-08-15 10:40:00,107.78,107.85,107.74,107.84,72227.0,104.5669,104.6348,104.5281,104.6251,72227.0
2023-08-15 10:45:00,107.84,107.88,107.74,107.76,118578.0,104.6251,104.6639,104.5281,104.5475,118578.0
2023-08-15 10:50:00,107.76,107.8,107.74,107.75,51955.0,104.5475,104.5863,104.5281,104.5378,51955.0
2023-08-15 10:55:00,107.74,107.79,107.72,107.73,38168.0,104.5281,104.5766,104.5087,104.5184,38168.0
2023-08-15 11:00:00,107.74,107.88,107.74,107.88,89492.0,104.5281,104.6639,104.5281,104.6639,89492.0
2023-08-15 11:05:00,107.88,107.94,107.84,107.89,163261.0,104.6639,104.7221,104.6251,104.6736,163261.0
2023-08-15 11:10:00,107.89,107.95,107.86,107.9,72727.0,104.6736,104.7319,104.6445,104.6833,72727.0
2023-08-15 11:15:00,107.91,107.93,107.84,107.86,26193.0,104.693,104.7124,104.6251,104.6445,26193.0
2023-08-15 11:20:00,107.85,107.86,107.72,107.75,63483.0,104.6348,104.6445,104.5087,104.5378,63483.0
2023-08-15 11:25:00,107.76,107.85,107.7,107.85,105243.0,104.5475,104.6348,104.4893,104.6348,105243.0
2023-08-15 11:30:00,107.84,107.87,107.8,107.84,32513.0,104.6251,104.6542,104.5863,104.6251,32513.0
2023-08-15 11:35:00,107.85,107.88,107.82,107.86,89307.0,104.6348,104.6639,104.6057,104.6445,89307.0
2023-08-15 11:40:00,107.86,107.88,107.76,107.78,58384.0,104.6445,104.6639,104.5475,104.5669,58384.0
2023-08-15 11:45:00,107.78,107.84,107.75,107.82,38366.0,104.5669,104.6251,104.5378,104.6057,38366.0
2023-08-15 11:50:00,107.81,107.85,107.78,107.79,24385.0,104.596,104.6348,104.5669,104.5766,24385.0
2023-08-15 11:55:00,107.78,107.84,107.77,107.8,39121.0,104.5669,104.6251,104.5572,104.5863,39121.0
2023-08-15 12:00:00,107.81,107.84,107.76,107.78,32159.0,104.596,104.6251,104.5475,104.5669,32159.0
2023-08-15 12:05:00,107.79,107.79,107.66,107.68,54696.0,104.5766,104.5766,104.4505,104.4699,54696.0
2023-08-15 12:10:00,107.67,107.74,107.63,107.74,28560.0,104.4602,104.5281,104.4214,104.5281,28560.0
2023-08-15 12:15:00,107.73,107.77,107.68,107.75,37017.0,104.5184,104.5572,104.4699,104.5378,37017.0
2023-08-15 12:20:00,107.75,107.78,107.71,107.76,26873.0,104.5378,104.5669,104.499,104.5475,26873.0
2023-08-15 12:25:00,107.76,107.76,107.69,107.72,54230.0,104.5475,104.5475,104.4796,104.5087,54230.0
2023-08-15 12:30:00,107.73,107.75,107.66,107.69,27450.0,104.5184,104.5378,104.4505,104.4796,27450.0
2023-08-15 12:35:00,107.68,107.72,107.66,107.67,22858.0,104.4699,104.5087,104.4505,104.4602,22858.0
2023-08-15 12:40:00,107.67,107.68,107.6,107.62,25959.0,104.4602,104.4699,104.3923,104.4117,25959.0
2023-08-15 12:45:00,107.63,107.65,107.54,107.57,37939.0,104.4214,104.4408,104.3341,104.3632,37939.0
2023-08-15 12:50:00,107.56,107.62,107.54,107.6,53277.0,104.3535,104.4117,104.3341,104.3923,53277.0
2023-08-15 12:55:00,107.59,107.62,107.55,107.59,57158.0,104.3826,104.4117,104.3438,104.3826,57158.0
2023-08-15 13:00:00,107.6,107.61,107.56,107.58,36341.0,104.3923,104.402,104.3535,104.3729,36341.0
2023-08-15 13:05:00,107.58,107.59,107.54,107.57,31540.0,104.3729,104.3826,104.3341,104.3632,31540.0
2023-08-15 13:10:00,107.57,107.67,107.57,107.66,30848.0,104.3632,104.4602,104.3632,104.4505,30848.0
2023-08-15 13:15:00,107.67,107.7,107.65,107.66,17400.0,104.4602,104.4893,104.4408,104.4505,17400.0
2023-08-15 13:20:00,107.65,107.69,107.63,107.66,41321.0,104.4408,104.4796,104.4214,104.4505,41321.0
2023-08-15 13:25:00,107.66,107.72,107.65,107.69,41522.0,104.4505,104.5087,104.4408,104.4796,41522.0
2023-08-15 13:30:00,107.69,107.7,107.58,107.62,45231.0,104.4796,104.4893,104.3729,104.4117,45231.0
2023-08-15 13:35:00,107.62,107.66,107.58,107.62,45761.0,104.4117,104.4505,104.3729,104.4117,45761.0
2023-08-15 13:40:00,107.62,107.62,107.54,107.59,23028.0,104.4117,104.4117,104.3341,104.3826,23028.0
2023-08-15 13:45:00,107.59,107.67,107.58,107.61,39437.0,104.3826,104.4602,104.3729,104.402,39437.0
2023-08-15 13:50:00,107.61,107.66,107.61,107.65,44405.0,104.402,104.4505,104.402,104.4408,44405.0
2023-08-15 13:55:00,107.64,107.69,107.62,107.68,27538.0,104.4311,104.4796,104.4117,104.4699,27538.0
2023-08-15 14:00:00,107.68,107.71,107.65,107.65,19200.0,104.4699,104.499,104.4408,104.4408,19200.0
2023-08-15 14:05:00,107.65,107.69,107.62,107.67,19667.0,104.4408,104.4796,104.4117,104.4602,19667.0
2023-08-15 14:10:00,107.67,107.71,107.66,107.7,16380.0,104.4602,104.499,104.4505,104.4893,16380.0
2023-08-15 14:15:00,107.69,107.71,107.65,107.68,26889.0,104.4796,104.499,104.4408,104.4699,26889.0
2023-08-15 14:20:00,107.68,107.69,107.63,107.64,31007.0,104.4699,104.4796,104.4214,104.4311,31007.0
2023-08-15 14:25:00,107.64,107.68,107.63,107.66,25566.0,104.4311,104.4699,104.4214,104.4505,25566.0
2023-08-15 14:30:00,107.67,107.77,107.66,107.74,50746.0,104.4602,104.5572,104.4505,104.5281,50746.0
2023-08-15 14:35:00,107.75,107.8,107.73,107.79,40467.0,104.5378,104.5863,104.5184,104.5766,40467.0
2023-08-15 14:40:00,107.79,107.82,107.75,107.81,28166.0,104.5766,104.6057,104.5378,104.596,28166.0
2023-08-15 14:45:00,107.81,107.83,107.75,107.77,29421.0,104.596,104.6154,104.5378,104.5572,29421.0
2023-08-15 14:50:00,107.76,107.82,107.74,107.82,22206.0,104.5475,104.6057,104.5281,104.6057,22206.0
2023-08-15 14:55:00,107.82,107.84,107.72,107.77,80599.0,104.6057,104.6251,104.5087,104.5572,80599.0
2023-08-15 15:00:00,107.77,107.78,107.71,107.73,80020.0,104.5572,104.5669,104.499,104.5184,80020.0
2023-08-15 15:05:00,107.74,107.77,107.73,107.77,35857.0,104.5281,104.5572,104.5184,104.5572,35857.0
2023-08-15 15:10:00,107.78,107.83,107.76,107.77,41055.0,104.5669,104.6154,104.5475,104.5572,41055.0
2023-08-15 15:15:00,107.77,107.82,107.74,107.81,49729.0,104.5572,104.6057,104.5281,104.596,49729.0
2023-08-15 15:20:00,107.8,107.81,107.72,107.74,43145.0,104.5863,104.596,104.5087,104.5281,43145.0
2023-08-15 15:25:00,107.73,107.74,107.52,107.53,107653.0,104.5184,104.5281,104.3147,104.3244,107653.0
2023-08-15 15:30:00,107.53,107.61,107.49,107.56,135802.0,104.3244,104.402,104.2856,104.3535,135802.0
2023-08-15 15:35:00,107.57,107.6,107.5,107.51,60013.0,104.3632,104.3923,104.2953,104.305,60013.0
2023-08-15 15:40:00,107.5,107.51,107.44,107.45,183166.0,104.2953,104.305,104.2371,104.2468,183166.0
2023-08-15 15:45:00,107.45,107.52,107.41,107.5,485624.0,104.2468,104.3147,104.2079,104.2953,485624.0
2023-08-15 15:50:00,107.49,107.58,107.43,107.55,341991.0,104.2856,104.3729,104.2274,104.3438,341991.0
2023-08-15 15:55:00,107.56,107.65,107.51,107.54,304515.0,104.3535,104.4408,104.305,104.3341,304515.0
2023-08-16 09:30:00,107.34,107.77,107.34,107.77,291870.0,104.14,104.5572,104.14,104.5572,291870.0
2023-08-16 09:35:00,107.76,108.12,107.76,108.07,177004.0,104.5475,104.8968,104.5475,104.8483,177004.0
2023-08-16 09:40:00,108.07,108.18,108.04,108.12,100269.0,104.8483,104.955,104.8192,104.8968,100269.0
2023-08-16 09:45:00,108.13,108.2,108.12,108.13,69981.0,104.9065,104.9744,104.8968,104.9065,69981.0
2023-08-16 09:50:00,108.13,108.13,107.99,108.01,143712.0,104.9065,104.9065,104.7707,104.7901,143712.0
2023-08-16 09:55:00,108.01,108.01,107.91,107.91,84786.0,104.7901,104.7901,104.693,104.693,84786.0
2023-08-16 10:00:00,107.92,107.93,107.79,107.85,152352.0,104.7027,104.7124,104.5766,104.6348,152352.0
2023-08-16 10:05:00,107.86,107.98,107.85,107.93,55459.0,104.6445,104.761,104.6348,104.7124,55459.0
2023-08-16 10:10:00,107.91,107.96,107.77,107.79,64086.0,104.693,104.7416,104.5572,104.5766,64086.0
2023-08-16 10:15:00,107.78,107.85,107.76,107.81,56486.0,104.5669,104.6348,104.5475,104.596,56486.0
2023-08-16 10:20:00,107.82,107.88,107.78,107.81,44817.0,104.6057,104.6639,104.5669,104.596,44817.0
2023-08-16 10:25:00,107.81,107.85,107.78,107.84,57145.0,104.596,104.6348,104.5669,104.6251,57145.0
2023-08-16 10:30:00,107.83,107.86,107.72,107.8,72893.0,104.6154,104.6445,104.5087,104.5863,72893.0
2023-08-16 10:35:00,107.8,107.86,107.72,107.84,92505.0,104.5863,104.6445,104.5087,104.6251,92505.0
2023-08-16 10:40:00,107.84,107.92,107.83,107.88,61072.0,104.6251,104.7027,104.6154,104.6639,61072.0
2023-08-16 10:45:00,107.85,107.86,107.76,107.78,35591.0,104.6348,104.6445,104.5475,104.5669,35591.0
2023-08-16 10:50:00,107.78,107.94,107.78,107.93,50016.0,104.5669,104.7221,104.5669,104.7124,50016.0
2023-08-16 10:55:00,107.93,108.05,107.87,108.05,80733.0,104.7124,104.8289,104.6542,104.8289,80733.0
2023-08-16 11:00:00,108.05,108.05,107.94,107.98,43110.0,104.8289,104.8289,104.7221,104.761,43110.0
2023-08-16 11:05:00,107.99,108.01,107.9,107.95,57460.0,104.7707,104.7901,104.6833,104.7319,57460.0
2023-08-16 11:10:00,107.94,107.94,107.85,107.88,64219.0,104.7221,104.7221,104.6348,104.6639,64219.0
2023-08-16 11:15:00,107.88,107.9,107.82,107.87,53025.0,104.6639,104.6833,104.6057,104.6542,53025.0
2023-08-16 11:20:00,107.86,107.89,107.81,107.88,61868.0,104.6445,104.6736,104.596,104.6639,61868.0
2023-08-16 11:25:00,107.88,107.9,107.84,107.89,66812.0,104.6639,104.6833,104.6251,104.6736,66812.0
2023-08-16 11:30:00,107.89,107.91,107.84,107.9,63765.0,104.6736,104.693,104.6251,104.6833,63765.0
2023-08-16 11:35:00,107.89,107.93,107.83,107.85,32054.0,104.6736,104.7124,104.6154,104.6348,32054.0
2023-08-16 11:40:00,107.84,107.88,107.75,107.77,37351.0,104.6251,104.6639,104.5378,104.5572,37351.0
2023-08-16 11:45:00,107.77,107.8,107.72,107.77,53483.0,104.5572,104.5863,104.5087,104.5572,53483.0
2023-08-16 11:50:00,107.77,107.8,107.72,107.79,58425.0,104.5572,104.5863,104.5087,104.5766,58425.0
2023-08-16 11:55:00,107.79,107.8,107.68,107.74,70174.0,104.5766,104.5863,104.4699,104.5281,70174.0
2023-08-16 12:00:00,107.73,107.81,107.72,107.77,49177.0,104.5184,104.596,104.5087,104.5572,49177.0
2023-08-16 12:05:00,107.76,107.78,107.71,107.71,90733.0,104.5475,104.5669,104.499,104.499,90733.0
2023-08-16 12:10:00,107.71,107.72,107.57,107.57,68220.0,104.499,104.5087,104.3632,104.3632,68220.0
2023-08-16 12:15:00,107.58,107.62,107.55,107.59,41619.0,104.3729,104.4117,104.3438,104.3826,41619.0
2023-08-16 12:20:00,107.59,107.6,107.51,107.57,29723.0,104.3826,104.3923,104.305,104.3632,29723.0
2023-08-16 12:25:00,107.56,107.6,107.54,107.55,38834.0,104.3535,104.3923,104.3341,104.3438,38834.0
2023-08-16 12:30:00,107.55,107.63,107.54,107.62,52332.0,104.3438,104.4214,104.3341,104.4117,52332.0
2023-08-16 12:35:00,107.62,107.66,107.6,107.64,19589.0,104.4117,104.4505,104.3923,104.4311,19589.0
2023-08-16 12:40:00,107.64,107.66,107.59,107.61,28842.0,104.4311,104.4505,104.3826,104.402,28842.0
2023-08-16 12:45:00,107.6,107.61,107.56,107.57,26048.0,104.3923,104.402,104.3535,104.3632,26048.0
2023-08-16 12:50:00,107.57,107.58,107.52,107.52,39447.0,104.3632,104.3729,104.3147,104.3147,39447.0
2023-08-16 12:55:00,107.52,107.56,107.5,107.52,55967.0,104.3147,104.3535,104.2953,104.3147,55967.0
2023-08-16 13:00:00,107.52,107.58,107.5,107.51,65128.0,104.3147,104.3729,104.2953,104.305,65128.0
2023-08-16 13:05:00,107.5,107.53,107.33,107.35,64606.0,104.2953,104.3244,104.1303,104.1497,64606.0
2023-08-16 13:10:00,107.35,107.38,107.31,107.34,102078.0,104.1497,104.1788,104.1109,104.14,102078.0
2023-08-16 13:15:00,107.34,107.37,107.29,107.29,50585.0,104.14,104.1691,104.0915,104.0915,50585.0
2023-08-16 13:20:00,107.3,107.37,107.28,107.33,99001.0,104.1012,104.1691,104.0818,104.1303,99001.0
2023-08-16 13:25:00,107.34,107.35,107.29,107.31,94712.0,104.14,104.1497,104.0915,104.1109,94712.0
2023-08-16 13:30:00,107.31,107.31,107.24,107.3,80081.0,104.1109,104.1109,104.043,104.1012,80081.0
2023-08-16 13:35:00,107.29,107.38,107.28,107.37,157957.0,104.0915,104.1788,104.0818,104.1691,157957.0
2023-08-16 13:40:00,107.37,107.42,107.35,107.4,83866.0,104.1691,104.2177,104.1497,104.1982,83866.0
2023-08-16 13:45:00,107.4,107.55,107.4,107.52,66047.0,104.1982,104.3438,104.1982,104.3147,66047.0
2023-08-16 13:50:00,107.52,107.57,107.51,107.55,53393.0,104.3147,104.3632,104.305,104.3438,53393.0
2023-08-16 13:55:00,107.54,107.58,107.52,107.52,53835.0,104.3341,104.3729,104.3147,104.3147,53835.0
2023-08-16 14:00:00,107.51,107.52,107.3,107.33,185830.0,104.305,104.3147,104.1012,104.1303,185830.0
2023-08-16 14:05:00,107.33,107.39,107.33,107.38,63734.0,104.1303,104.1885,104.1303,104.1788,63734.0
2023-08-16 14:10:00,107.37,107.37,107.24,107.31,80788.0,104.1691,104.1691,104.043,104.1109,80788.0
2023-08-16 14:15:00,107.31,107.48,107.28,107.48,90018.0,104.1109,104.2759,104.0818,104.2759,90018.0
2023-08-16 14:20:00,107.49,107.58,107.48,107.57,96451.0,104.2856,104.3729,104.2759,104.3632,96451.0
2023-08-16 14:25:00,107.57,107.61,107.48,107.56,81458.0,104.3632,104.402,104.2759,104.3535,81458.0
2023-08-16 14:30:00,107.55,107.64,107.54,107.57,104854.0,104.3438,104.4311,104.3341,104.3632,104854.0
2023-08-16 14:35:00,107.57,107.62,107.52,107.54,55377.0,104.3632,104.4117,104.3147,104.3341,55377.0
2023-08-16 14:40:00,107.53,107.57,107.43,107.49,58408.0,104.3244,104.3632,104.2274,104.2856,58408.0
2023-08-16 14:45:00,107.5,107.53,107.38,107.39,80731.0,104.2953,104.3244,104.1788,104.1885,80731.0
2023-08-16 14:50:00,107.39,107.42,107.31,107.37,92618.0,104.1885,104.2177,104.1109,104.1691,92618.0
2023-08-16 14:55:00,107.37,107.4,107.33,107.38,123731.0,104.1691,104.1982,104.1303,104.1788,123731.0
2023-08-16 15:00:00,107.37,107.38,107.27,107.29,97734.0,104.1691,104.1788,104.0721,104.0915,97734.0
2023-08-16 15:05:00,107.29,107.31,107.21,107.25,80770.0,104.0915,104.1109,104.0139,104.0527,80770.0
2023-08-16 15:10:00,107.24,107.28,107.04,107.08,131604.0,104.043,104.0818,103.849,103.8878,131604.0
2023-08-16 15:15:00,107.08,107.08,106.93,106.97,137850.0,103.8878,103.8878,103.7423,103.7811,137850.0
2023-08-16 15:20:00,106.96,107.03,106.92,106.95,130389.0,103.7714,103.8393,103.7326,103.7617,130389.0
2023-08-16 15:25:00,106.95,106.98,106.91,106.96,187319.0,103.7617,103.7908,103.7229,103.7714,187319.0
2023-08-16 15:30:00,106.96,107.08,106.9,107.05,175566.0,103.7714,103.8878,103.7132,103.8587,175566.0
2023-08-16 15:35:00,107.05,107.08,106.94,106.97,176837.0,103.8587,103.8878,103.752,103.7811,176837.0
2023-08-16 15:40:00,106.97,106.97,106.85,106.94,515359.0,103.7811,103.7811,103.6646,103.752,515359.0
2023-08-16 15:45:00,106.95,107.03,106.92,107.01,625149.0,103.7617,103.8393,103.7326,103.8199,625149.0
2023-08-16 15:50:00,107.0,107.05,106.94,107.04,998064.0,103.8102,103.8587,103.752,103.849,998064.0
2023-08-16 15:55:00,107.04,107.08,106.91,106.93,683403.0,103.849,103.8878,103.7229,103.7423,683403.0
2023-08-17 09:30:00,107.23,107.43,107.17,107.4,320108.0,104.0333,104.2274,103.9751,104.1982,320108.0
2023-08-17 09:35:00,107.39,107.43,107.23,107.33,108149.0,104.1885,104.2274,104.0333,104.1303,108149.0
2023-08-17 09:40:00,107.33,107.44,107.28,107.29,98578.0,104.1303,104.2371,104.0818,104.0915,98578.0
2023-08-17 09:45:00,107.28,107.28,107.11,107.16,95685.0,104.0818,104.0818,103.9169,103.9654,95685.0
2023-08-17 09:50:00,107.16,107.29,107.14,107.23,118124.0,103.9654,104.0915,103.946,104.0333,118124.0
2023-08-17 09:55:00,107.23,107.33,107.17,107.33,217728.0,104.0333,104.1303,103.9751,104.1303,217728.0
2023-08-17 10:00:00,107.33,107.35,107.25,107.27,92232.0,104.1303,104.1497,104.0527,104.0721,92232.0
2023-08-17 10:05:00,107.27,107.43,107.18,107.39,208685.0,104.0721,104.2274,103.9848,104.1885,208685.0
2023-08-17 10:10:00,107.38,107.4,107.3,107.38,108047.0,104.1788,104.1982,104.1012,104.1788,108047.0
2023-08-17 10:15:00,107.38,107.5,107.37,107.42,145335.0,104.1788,104.2953,104.1691,104.2177,145335.0
2023-08-17 10:20:00,107.43,107.43,107.35,107.37,82271.0,104.2274,104.2274,104.1497,104.1691,82271.0
2023-08-17 10:25:00,107.36,107.39,107.33,107.36,50037.0,104.1594,104.1885,104.1303,104.1594,50037.0
2023-08-17 10:30:00,107.35,107.37,107.19,107.25,91108.0,104.1497,104.1691,103.9945,104.0527,91108.0
2023-08-17 10:35:00,107.25,107.28,107.14,107.15,852887.0,104.0527,104.0818,103.946,103.9557,852887.0
2023-08-17 10:40:00,107.14,107.27,107.11,107.2,181556.0,103.946,104.0721,103.9169,104.0042,181556.0
2023-08-17 10:45:00,107.21,107.23,107.1,107.15,58655.0,104.0139,104.0333,103.9072,103.9557,58655.0
2023-08-17 10:50:00,107.15,107.26,107.12,107.25,90666.0,103.9557,104.0624,103.9266,104.0527,90666.0
2023-08-17 10:55:00,107.25,107.26,107.15,107.15,88652.0,104.0527,104.0624,103.9557,103.9557,88652.0
2023-08-17 11:00:00,107.16,107.17,107.03,107.08,57037.0,103.9654,103.9751,103.8393,103.8878,57037.0
2023-08-17 11:05:00,107.08,107.12,107.02,107.05,57281.0,103.8878,103.9266,103.8296,103.8587,57281.0
2023-08-17 11:10:00,107.05,107.08,106.99,107.03,72143.0,103.8587,103.8878,103.8005,103.8393,72143.0
2023-08-17 11:15:00,107.03,107.03,106.91,106.96,87112.0,103.8393,103.8393,103.7229,103.7714,87112.0
2023-08-17 11:20:00,106.97,107.0,106.92,106.98,81761.0,103.7811,103.8102,103.7326,103.7908,81761.0
2023-08-17 11:25:00,106.97,106.98,106.89,106.91,67333.0,103.7811,103.7908,103.7035,103.7229,67333.0
2023-08-17 11:30:00,106.91,106.94,106.87,106.91,56775.0,103.7229,103.752,103.684,103.7229,56775.0
2023-08-17 11:35:00,106.92,106.92,106.82,106.91,110106.0,103.7326,103.7326,103.6355,103.7229,110106.0
2023-08-17 11:40:00,106.91,106.93,106.88,106.9,30013.0,103.7229,103.7423,103.6937,103.7132,30013.0
2023-08-17 11:45:00,106.89,106.92,106.84,106.86,72750.0,103.7035,103.7326,103.6549,103.6743,72750.0
2023-08-17 11:50:00,106.86,106.94,106.81,106.82,70436.0,103.6743,103.752,103.6258,103.6355,70436.0
2023-08-17 11:55:00,106.82,106.93,106.79,106.91,45446.0,103.6355,103.7423,103.6064,103.7229,45446.0
2023-08-17 12:00:00,106.92,106.92,106.88,106.88,50438.0,103.7326,103.7326,103.6937,103.6937,50438.0
2023-08-17 12:05:00,106.88,106.88,106.8,106.84,30809.0,103.6937,103.6937,103.6161,103.6549,30809.0
2023-08-17 12:10:00,106.85,106.92,106.85,106.9,37680.0,103.6646,103.7326,103.6646,103.7132,37680.0
2023-08-17 12:15:00,106.89,106.9,106.81,106.86,34650.0,103.7035,103.7132,103.6258,103.6743,34650.0
2023-08-17 12:20:00,106.86,107.01,106.85,107.01,40994.0,103.6743,103.8199,103.6646,103.8199,40994.0
2023-08-17 12:25:00,107.01,107.08,106.98,107.03,54806.0,103.8199,103.8878,103.7908,103.8393,54806.0
2023-08-17 12:30:00,107.04,107.06,106.96,106.98,56558.0,103.849,103.8684,103.7714,103.7908,56558.0
2023-08-17 12:35:00,106.99,107.0,106.94,106.95,29000.0,103.8005,103.8102,103.752,103.7617,29000.0
2023-08-17 12:40:00,106.95,107.02,106.94,106.97,53251.0,103.7617,103.8296,103.752,103.7811,53251.0
2023-08-17 12:45:00,106.96,106.98,106.93,106.98,31416.0,103.7714,103.7908,103.7423,103.7908,31416.0
2023-08-17 12:50:00,106.97,107.07,106.97,107.06,39136.0,103.7811,103.8781,103.7811,103.8684,39136.0
2023-08-17 12:55:00,107.07,107.07,107.01,107.07,22009.0,103.8781,103.8781,103.8199,103.8781,22009.0
2023-08-17 13:00:00,107.07,107.08,106.99,107.01,28172.0,103.8781,103.8878,103.8005,103.8199,28172.0
2023-08-17 13:05:00,107.0,107.05,106.98,107.0,19984.0,103.8102,103.8587,103.7908,103.8102,19984.0
2023-08-17 13:10:00,106.99,107.01,106.95,107.0,19173.0,103.8005,103.8199,103.7617,103.8102,19173.0
2023-08-17 13:15:00,107.01,107.03,106.93,106.94,27556.0,103.8199,103.8393,103.7423,103.752,27556.0
2023-08-17 13:20:00,106.94,106.94,106.85,106.85,32392.0,103.752,103.752,103.6646,103.6646,32392.0
2023-08-17 13:25:00,106.84,106.87,106.8,106.84,19477.0,103.6549,103.684,103.6161,103.6549,19477.0
2023-08-17 13:30:00,106.83,106.83,106.77,106.79,34044.0,103.6452,103.6452,103.587,103.6064,34044.0
2023-08-17 13:35:00,106.78,106.86,106.77,106.83,99582.0,103.5967,103.6743,103.587,103.6452,99582.0
2023-08-17 13:40:00,106.82,106.85,106.72,106.76,81543.0,103.6355,103.6646,103.5385,103.5773,81543.0
2023-08-17 13:45:00,106.76,106.77,106.71,106.71,65760.0,103.5773,103.587,103.5288,103.5288,65760.0
2023-08-17 13:50:00,106.72,106.74,106.66,106.71,33581.0,103.5385,103.5579,103.4803,103.5288,33581.0
2023-08-17 13:55:00,106.7,106.72,106.67,106.71,24106.0,103.5191,103.5385,103.49,103.5288,24106.0
2023-08-17 14:00:00,106.7,106.71,106.64,106.64,29839.0,103.5191,103.5288,103.4609,103.4609,29839.0
2023-08-17 14:05:00,106.64,106.64,106.58,106.6,87065.0,103.4609,103.4609,103.4027,103.4221,87065.0
2023-08-17 14:10:00,106.6,106.61,106.54,106.56,39626.0,103.4221,103.4318,103.3639,103.3833,39626.0
2023-08-17 14:15:00,106.55,106.57,106.48,106.52,86026.0,103.3736,103.393,103.3057,103.3445,86026.0
2023-08-17 14:20:00,106.51,106.57,106.49,106.57,155480.0,103.3348,103.393,103.3154,103.393,155480.0
2023-08-17 14:25:00,106.58,106.61,106.56,106.58,97577.0,103.4027,103.4318,103.3833,103.4027,97577.0
2023-08-17 14:30:00,106.57,106.58,106.47,106.5,63782.0,103.393,103.4027,103.296,103.3251,63782.0
2023-08-17 14:35:00,106.5,106.56,106.48,106.55,32653.0,103.3251,103.3833,103.3057,103.3736,32653.0
2023-08-17 14:40:00,106.55,106.55,106.46,106.46,35460.0,103.3736,103.3736,103.2863,103.2863,35460.0
2023-08-17 14:45:00,106.46,106.47,106.35,106.39,115959.0,103.2863,103.296,103.1795,103.2184,115959.0
2023-08-17 14:50:00,106.39,106.41,106.28,106.28,89054.0,103.2184,103.2378,103.1116,103.1116,89054.0
2023-08-17 14:55:00,106.28,106.28,106.2,106.24,106124.0,103.1116,103.1116,103.034,103.0728,106124.0
2023-08-17 15:00:00,106.23,106.29,106.14,106.15,69066.0,103.0631,103.1213,102.9758,102.9855,69066.0
2023-08-17 15:05:00,106.14,106.25,106.14,106.15,122954.0,102.9758,103.0825,102.9758,102.9855,122954.0
2023-08-17 15:10:00,106.15,106.17,106.05,106.09,94475.0,102.9855,103.0049,102.8885,102.9273,94475.0
2023-08-17 15:15:00,106.09,106.17,106.0,106.16,180844.0,102.9273,103.0049,102.84,102.9952,180844.0
2023-08-17 15:20:00,106.16,106.18,106.05,106.1,110502.0,102.9952,103.0146,102.8885,102.937,110502.0
2023-08-17 15:25:00,106.1,106.24,106.09,106.23,243607.0,102.937,103.0728,102.9273,103.0631,243607.0
2023-08-17 15:30:00,106.23,106.28,106.12,106.17,186058.0,103.0631,103.1116,102.9564,103.0049,186058.0
2023-08-17 15:35:00,106.17,106.24,106.13,106.17,220317.0,103.0049,103.0728,102.9661,103.0049,220317.0
2023-08-17 15:40:00,106.17,106.22,106.13,106.14,151583.0,103.0049,103.0534,102.9661,102.9758,151583.0
2023-08-17 15:45:00,106.15,106.2,106.07,106.08,669051.0,102.9855,103.034,102.9079,102.9176,669051.0
2023-08-17 15:50:00,106.08,106.24,106.07,106.23,515553.0,102.9176,103.0728,102.9079,103.0631,515553.0
2023-08-17 15:55:00,106.23,106.25,106.04,106.06,843597.0,103.0631,103.0825,102.8788,102.8982,843597.0
2023-08-18 09:30:00,105.42,105.94,105.35,105.91,336978.0,102.2773,102.7818,102.2094,102.7527,336978.0
2023-08-18 09:35:00,105.91,106.04,105.78,105.96,280987.0,102.7527,102.8788,102.6265,102.8012,280987.0
2023-08-18 09:40:00,105.97,106.07,105.94,105.96,147636.0,102.8109,102.9079,102.7818,102.8012,147636.0
2023-08-18 09:45:00,105.96,106.13,105.91,106.12,119633.0,102.8012,102.9661,102.7527,102.9564,119633.0
2023-08-18 09:50:00,106.12,106.2,106.08,106.17,91307.0,102.9564,103.034,102.9176,103.0049,91307.0
2023-08-18 09:55:00,106.16,106.16,105.94,105.95,74814.0,102.9952,102.9952,102.7818,102.7915,74814.0
2023-08-18 10:00:00,105.94,105.95,105.83,105.92,216819.0,102.7818,102.7915,102.6751,102.7624,216819.0
2023-08-18 10:05:00,105.92,106.03,105.84,106.01,101284.0,102.7624,102.8691,102.6848,102.8497,101284.0
2023-08-18 10:10:00,106.01,106.01,105.88,105.97,45922.0,102.8497,102.8497,102.7236,102.8109,45922.0
2023-08-18 10:15:00,105.97,106.1,105.91,106.07,101343.0,102.8109,102.937,102.7527,102.9079,101343.0
2023-08-18 10:20:00,106.06,106.1,105.95,106.01,121823.0,102.8982,102.937,102.7915,102.8497,121823.0
2023-08-18 10:25:00,106.01,106.03,105.94,105.97,95389.0,102.8497,102.8691,102.7818,102.8109,95389.0
2023-08-18 10:30:00,105.96,106.07,105.94,106.02,91600.0,102.8012,102.9079,102.7818,102.8594,91600.0
2023-08-18 10:35:00,106.02,106.12,105.99,106.03,105888.0,102.8594,102.9564,102.8303,102.8691,105888.0
2023-08-18 10:40:00,106.02,106.13,106.02,106.12,169235.0,102.8594,102.9661,102.8594,102.9564,169235.0
2023-08-18 10:45:00,106.12,106.18,106.04,106.14,101736.0,102.9564,103.0146,102.8788,102.9758,101736.0
2023-08-18 10:50:00,106.15,106.17,106.03,106.07,100203.0,102.9855,103.0049,102.8691,102.9079,100203.0
2023-08-18 10:55:00,106.07,106.18,106.06,106.18,126365.0,102.9079,103.0146,102.8982,103.0146,126365.0
2023-08-18 11:00:00,106.18,106.3,106.18,106.3,102261.0,103.0146,103.131,103.0146,103.131,102261.0
2023-08-18 11:05:00,106.3,106.33,106.26,106.28,107090.0,103.131,103.1601,103.0922,103.1116,107090.0
2023-08-18 11:10:00,106.28,106.5,106.28,106.5,278491.0,103.1116,103.3251,103.1116,103.3251,278491.0
2023-08-18 11:15:00,106.5,106.58,106.48,106.51,302920.0,103.3251,103.4027,103.3057,103.3348,302920.0
2023-08-18 11:20:00,106.51,106.56,106.48,106.48,50664.0,103.3348,103.3833,103.3057,103.3057,50664.0
2023-08-18 11:25:00,106.49,106.51,106.41,106.41,72709.0,103.3154,103.3348,103.2378,103.2378,72709.0
2023-08-18 11:30:00,106.4,106.52,106.39,106.41,92018.0,103.2281,103.3445,103.2184,103.2378,92018.0
2023-08-18 11:35:00,106.41,106.48,106.34,106.35,101770.0,103.2378,103.3057,103.1698,103.1795,101770.0
2023-08-18 11:40:00,106.35,106.4,106.23,106.4,101594.0,103.1795,103.2281,103.0631,103.2281,101594.0
2023-08-18 11:45:00,106.4,106.44,106.38,106.42,34909.0,103.2281,103.2669,103.2087,103.2475,34909.0
2023-08-18 11:50:00,106.42,106.5,106.41,106.46,29857.0,103.2475,103.3251,103.2378,103.2863,29857.0
2023-08-18 11:55:00,106.47,106.48,106.43,106.44,76365.0,103.296,103.3057,103.2572,103.2669,76365.0
2023-08-18 12:00:00,106.44,106.46,106.38,106.46,83161.0,103.2669,103.2863,103.2087,103.2863,83161.0
2023-08-18 12:05:00,106.46,106.49,106.38,106.41,107731.0,103.2863,103.3154,103.2087,103.2378,107731.0
2023-08-18 12:10:00,106.4,106.4,106.27,106.3,66020.0,103.2281,103.2281,103.1019,103.131,66020.0
2023-08-18 12:15:00,106.29,106.29,106.22,106.24,68385.0,103.1213,103.1213,103.0534,103.0728,68385.0
2023-08-18 12:20:00,106.24,106.35,106.23,106.3,310232.0,103.0728,103.1795,103.0631,103.131,310232.0
2023-08-18 12:25:00,106.31,106.37,106.25,106.27,254139.0,103.1407,103.199,103.0825,103.1019,254139.0
2023-08-18 12:30:00,106.26,106.34,106.24,106.28,34433.0,103.0922,103.1698,103.0728,103.1116,34433.0
2023-08-18 12:35:00,106.29,106.37,106.25,106.34,41259.0,103.1213,103.199,103.0825,103.1698,41259.0
2023-08-18 12:40:00,106.33,106.41,106.31,106.39,37733.0,103.1601,103.2378,103.1407,103.2184,37733.0
2023-08-18 12:45:00,106.4,106.41,106.35,106.37,27279.0,103.2281,103.2378,103.1795,103.199,27279.0
2023-08-18 12:50:00,106.37,106.43,106.35,106.38,30229.0,103.199,103.2572,103.1795,103.2087,30229.0
2023-08-18 12:55:00,106.38,106.38,106.27,106.31,20882.0,103.2087,103.2087,103.1019,103.1407,20882.0
2023-08-18 13:00:00,106.3,106.31,106.21,106.29,127754.0,103.131,103.1407,103.0437,103.1213,127754.0
2023-08-18 13:05:00,106.29,106.34,106.24,106.25,143847.0,103.1213,103.1698,103.0728,103.0825,143847.0
2023-08-18 13:10:00,106.25,106.26,106.19,106.2,34517.0,103.0825,103.0922,103.0243,103.034,34517.0
2023-08-18 13:15:00,106.2,106.23,106.16,106.16,26805.0,103.034,103.0631,102.9952,102.9952,26805.0
2023-08-18 13:20:00,106.16,106.21,106.11,106.12,39841.0,102.9952,103.0437,102.9467,102.9564,39841.0
2023-08-18 13:25:00,106.11,106.19,106.07,106.17,42103.0,102.9467,103.0243,102.9079,103.0049,42103.0
2023-08-18 13:30:00,106.18,106.22,106.12,106.22,39260.0,103.0146,103.0534,102.9564,103.0534,39260.0
2023-08-18 13:35:00,106.22,106.24,106.14,106.15,50591.0,103.0534,103.0728,102.9758,102.9855,50591.0
2023-08-18 13:40:00,106.14,106.18,106.11,106.18,37963.0,102.9758,103.0146,102.9467,103.0146,37963.0
2023-08-18 13:45:00,106.18,106.24,106.17,106.23,44045.0,103.0146,103.0728,103.0049,103.0631,44045.0
2023-08-18 13:50:00,106.22,106.25,106.19,106.21,53833.0,103.0534,103.0825,103.0243,103.0437,53833.0
2023-08-18 13:55:00,106.21,106.21,106.14,106.19,45222.0,103.0437,103.0437,102.9758,103.0243,45222.0
2023-08-18 14:00:00,106.19,106.24,106.18,106.24,59787.0,103.0243,103.0728,103.0146,103.0728,59787.0
2023-08-18 14:05:00,106.23,106.29,106.21,106.21,46829.0,103.0631,103.1213,103.0437,103.0437,46829.0
2023-08-18 14:10:00,106.21,106.23,106.12,106.22,31425.0,103.0437,103.0631,102.9564,103.0534,31425.0
2023-08-18 14:15:00,106.22,106.3,106.19,106.23,31034.0,103.0534,103.131,103.0243,103.0631,31034.0
2023-08-18 14:20:00,106.23,106.28,106.21,106.26,34585.0,103.0631,103.1116,103.0437,103.0922,34585.0
2023-08-18 14:25:00,106.25,106.29,106.2,106.28,170861.0,103.0825,103.1213,103.034,103.1116,170861.0
2023-08-18 14:30:00,106.28,106.35,106.26,106.3,72418.0,103.1116,103.1795,103.0922,103.131,72418.0
2023-08-18 14:35:00,106.31,106.36,106.29,106.32,101778.0,103.1407,103.1893,103.1213,103.1504,101778.0
2023-08-18 14:40:00,106.32,106.38,106.25,106.27,140476.0,103.1504,103.2087,103.0825,103.1019,140476.0
2023-08-18 14:45:00,106.27,106.33,106.24,106.3,80010.0,103.1019,103.1601,103.0728,103.131,80010.0
2023-08-18 14:50:00,106.29,106.3,106.21,106.25,64275.0,103.1213,103.131,103.0437,103.0825,64275.0
2023-08-18 14:55:00,106.25,106.29,106.19,106.21,79626.0,103.0825,103.1213,103.0243,103.0437,79626.0
2023-08-18 15:00:00,106.21,106.21,106.13,106.18,188766.0,103.0437,103.0437,102.9661,103.0146,188766.0
2023-08-18 15:05:00,106.19,106.24,106.14,106.15,185864.0,103.0243,103.0728,102.9758,102.9855,185864.0
2023-08-18 15:10:00,106.15,106.16,106.03,106.05,164237.0,102.9855,102.9952,102.8691,102.8885,164237.0
2023-08-18 15:15:00,106.04,106.07,106.0,106.05,128213.0,102.8788,102.9079,102.84,102.8885,128213.0
2023-08-18 15:20:00,106.05,106.12,106.04,106.07,143819.0,102.8885,102.9564,102.8788,102.9079,143819.0
2023-08-18 15:25:00,106.07,106.16,106.03,106.13,132644.0,102.9079,102.9952,102.8691,102.9661,132644.0
2023-08-18 15:30:00,106.14,106.18,106.1,106.13,145812.0,102.9758,103.0146,102.937,102.9661,145812.0
2023-08-18 15:35:00,106.14,106.16,106.08,106.13,169970.0,102.9758,102.9952,102.9176,102.9661,169970.0
2023-08-18 15:40:00,106.13,106.24,106.12,106.22,318497.0,102.9661,103.0728,102.9564,103.0534,318497.0
2023-08-18 15:45:00,106.22,106.42,106.21,106.32,246614.0,103.0534,103.2475,103.0437,103.1504,246614.0
2023-08-18 15:50:00,106.33,106.37,106.17,106.19,425714.0,103.1601,103.199,103.0049,103.0243,425714.0
2023-08-18 15:55:00,106.2,106.26,106.13,106.26,674887.0,103.034,103.0922,102.9661,103.0922,674887.0
2023-08-21 09:30:00,106.22,106.45,106.19,106.27,196987.0,103.0534,103.2766,103.0243,103.1019,196987.0
2023-08-21 09:35:00,106.27,106.45,106.22,106.41,112582.0,103.1019,103.2766,103.0534,103.2378,112582.0
2023-08-21 09:40:00,106.42,106.42,106.11,106.13,188468.0,103.2475,103.2475,102.9467,102.9661,188468.0
2023-08-21 09:45:00,106.14,106.2,106.04,106.17,83693.0,102.9758,103.034,102.8788,103.0049,83693.0
2023-08-21 09:50:00,106.18,106.21,105.97,106.05,84447.0,103.0146,103.0437,102.8109,102.8885,84447.0
2023-08-21 09:55:00,106.05,106.25,106.04,106.22,59660.0,102.8885,103.0825,102.8788,103.0534,59660.0
2023-08-21 10:00:00,106.23,106.25,106.09,106.19,63329.0,103.0631,103.0825,102.9273,103.0243,63329.0
2023-08-21 10:05:00,106.19,106.24,106.1,106.11,73650.0,103.0243,103.0728,102.937,102.9467,73650.0
2023-08-21 10:10:00,106.11,106.14,105.95,106.04,58003.0,102.9467,102.9758,102.7915,102.8788,58003.0
2023-08-21 10:15:00,106.0,106.02,105.89,105.93,56250.0,102.84,102.8594,102.7333,102.7721,56250.0
2023-08-21 10:20:00,105.93,105.98,105.89,105.9,75292.0,102.7721,102.8206,102.7333,102.743,75292.0
2023-08-21 10:25:00,105.9,105.91,105.73,105.74,66323.0,102.743,102.7527,102.578,102.5877,66323.0
2023-08-21 10:30:00,105.74,105.75,105.67,105.72,110508.0,102.5877,102.5974,102.5198,102.5683,110508.0
2023-08-21 10:35:00,105.72,105.84,105.68,105.8,48398.0,102.5683,102.6848,102.5295,102.6459,48398.0
2023-08-21 10:40:00,105.82,105.87,105.81,105.85,40016.0,102.6653,102.7139,102.6556,102.6945,40016.0
2023-08-21 10:45:00,105.84,105.88,105.81,105.86,44264.0,102.6848,102.7236,102.6556,102.7042,44264.0
2023-08-21 10:50:00,105.86,105.88,105.8,105.86,34067.0,102.7042,102.7236,102.6459,102.7042,34067.0
2023-08-21 10:55:00,105.88,105.94,105.85,105.94,46531.0,102.7236,102.7818,102.6945,102.7818,46531.0
2023-08-21 11:00:00,105.94,105.95,105.87,105.87,25574.0,102.7818,102.7915,102.7139,102.7139,25574.0
2023-08-21 11:05:00,105.87,105.89,105.8,105.83,59387.0,102.7139,102.7333,102.6459,102.6751,59387.0
2023-08-21 11:10:00,105.84,105.85,105.73,105.75,103441.0,102.6848,102.6945,102.578,102.5974,103441.0
2023-08-21 11:15:00,105.74,105.83,105.68,105.82,90713.0,102.5877,102.6751,102.5295,102.6653,90713.0
2023-08-21 11:20:00,105.83,105.84,105.75,105.75,29687.0,102.6751,102.6848,102.5974,102.5974,29687.0
2023-08-21 11:25:00,105.75,105.76,105.71,105.73,71481.0,102.5974,102.6071,102.5586,102.578,71481.0
2023-08-21 11:30:00,105.72,105.77,105.72,105.75,51845.0,102.5683,102.6168,102.5683,102.5974,51845.0
2023-08-21 11:35:00,105.75,105.76,105.62,105.66,61302.0,102.5974,102.6071,102.4713,102.5101,61302.0
2023-08-21 11:40:00,105.66,105.66,105.52,105.53,29300.0,102.5101,102.5101,102.3743,102.384,29300.0
2023-08-21 11:45:00,105.52,105.55,105.49,105.5,30981.0,102.3743,102.4034,102.3452,102.3549,30981.0
2023-08-21 11:50:00,105.5,105.53,105.46,105.47,46390.0,102.3549,102.384,102.3161,102.3258,46390.0
2023-08-21 11:55:00,105.47,105.5,105.45,105.48,49534.0,102.3258,102.3549,102.3064,102.3355,49534.0
2023-08-21 12:00:00,105.48,105.52,105.45,105.52,50111.0,102.3355,102.3743,102.3064,102.3743,50111.0
2023-08-21 12:05:00,105.51,105.53,105.42,105.44,65202.0,102.3646,102.384,102.2773,102.2967,65202.0
2023-08-21 12:10:00,105.44,105.5,105.36,105.5,149299.0,102.2967,102.3549,102.2191,102.3549,149299.0
2023-08-21 12:15:00,105.5,105.59,105.49,105.57,43441.0,102.3549,102.4422,102.3452,102.4228,43441.0
2023-08-21 12:20:00,105.57,105.65,105.55,105.64,34326.0,102.4228,102.5004,102.4034,102.4907,34326.0
2023-08-21 12:25:00,105.65,105.67,105.64,105.65,43420.0,102.5004,102.5198,102.4907,102.5004,43420.0
2023-08-21 12:30:00,105.65,105.67,105.6,105.62,48311.0,102.5004,102.5198,102.4519,102.4713,48311.0
2023-08-21 12:35:00,105.62,105.64,105.57,105.6,107720.0,102.4713,102.4907,102.4228,102.4519,107720.0
2023-08-21 12:40:00,105.59,105.63,105.58,105.59,51964.0,102.4422,102.481,102.4325,102.4422,51964.0
2023-08-21 12:45:00,105.59,105.67,105.56,105.66,28964.0,102.4422,102.5198,102.4131,102.5101,28964.0
2023-08-21 12:50:00,105.65,105.66,105.62,105.63,19106.0,102.5004,102.5101,102.4713,102.481,19106.0
2023-08-21 12:55:00,105.63,105.73,105.62,105.72,34245.0,102.481,102.578,102.4713,102.5683,34245.0
2023-08-21 13:00:00,105.72,105.74,105.65,105.65,25404.0,102.5683,102.5877,102.5004,102.5004,25404.0
2023-08-21 13:05:00,105.65,105.75,105.64,105.71,30185.0,102.5004,102.5974,102.4907,102.5586,30185.0
2023-08-21 13:10:00,105.7,105.72,105.65,105.66,23828.0,102.5489,102.5683,102.5004,102.5101,23828.0
2023-08-21 13:15:00,105.66,105.75,105.66,105.74,46379.0,102.5101,102.5974,102.5101,102.5877,46379.0
2023-08-21 13:20:00,105.75,105.79,105.74,105.79,27468.0,102.5974,102.6362,102.5877,102.6362,27468.0
2023-08-21 13:25:00,105.79,105.86,105.79,105.8,39771.0,102.6362,102.7042,102.6362,102.6459,39771.0
2023-08-21 13:30:00,105.81,105.85,105.76,105.8,108449.0,102.6556,102.6945,102.6071,102.6459,108449.0
2023-08-21 13:35:00,105.8,105.85,105.74,105.75,45352.0,102.6459,102.6945,102.5877,102.5974,45352.0
2023-08-21 13:40:00,105.76,105.83,105.75,105.82,34879.0,102.6071,102.6751,102.5974,102.6653,34879.0
2023-08-21 13:45:00,105.83,105.84,105.79,105.81,24539.0,102.6751,102.6848,102.6362,102.6556,24539.0
2023-08-21 13:50:00,105.82,105.83,105.75,105.78,21686.0,102.6653,102.6751,102.5974,102.6265,21686.0
2023-08-21 13:55:00,105.78,105.8,105.72,105.78,45100.0,102.6265,102.6459,102.5683,102.6265,45100.0
2023-08-21 14:00:00,105.78,105.82,105.73,105.78,23363.0,102.6265,102.6653,102.578,102.6265,23363.0
2023-08-21 14:05:00,105.77,105.85,105.76,105.82,35283.0,102.6168,102.6945,102.6071,102.6653,35283.0
2023-08-21 14:10:00,105.82,105.9,105.82,105.88,25520.0,102.6653,102.743,102.6653,102.7236,25520.0
2023-08-21 14:15:00,105.88,105.9,105.82,105.84,45959.0,102.7236,102.743,102.6653,102.6848,45959.0
2023-08-21 14:20:00,105.84,105.88,105.84,105.85,56704.0,102.6848,102.7236,102.6848,102.6945,56704.0
2023-08-21 14:25:00,105.85,105.87,105.8,105.85,36547.0,102.6945,102.7139,102.6459,102.6945,36547.0
2023-08-21 14:30:00,105.85,105.89,105.82,105.85,41602.0,102.6945,102.7333,102.6653,102.6945,41602.0
2023-08-21 14:35:00,105.86,105.96,105.86,105.94,25888.0,102.7042,102.8012,102.7042,102.7818,25888.0
2023-08-21 14:40:00,105.94,106.01,105.93,105.98,43183.0,102.7818,102.8497,102.7721,102.8206,43183.0
2023-08-21 14:45:00,105.97,106.05,105.96,106.03,42301.0,102.8109,102.8885,102.8012,102.8691,42301.0
2023-08-21 14:50:00,106.03,106.04,105.98,106.0,36599.0,102.8691,102.8788,102.8206,102.84,36599.0
2023-08-21 14:55:00,106.01,106.02,105.97,106.01,23524.0,102.8497,102.8594,102.8109,102.8497,23524.0
2023-08-21 15:00:00,106.01,106.13,106.01,106.11,36818.0,102.8497,102.9661,102.8497,102.9467,36818.0
2023-08-21 15:05:00,106.11,106.14,106.07,106.09,45589.0,102.9467,102.9758,102.9079,102.9273,45589.0
2023-08-21 15:10:00,106.1,106.11,106.07,106.1,44884.0,102.937,102.9467,102.9079,102.937,44884.0
2023-08-21 15:15:00,106.11,106.16,106.09,106.1,83150.0,102.9467,102.9952,102.9273,102.937,83150.0
2023-08-21 15:20:00,106.1,106.15,106.06,106.12,62628.0,102.937,102.9855,102.8982,102.9564,62628.0
2023-08-21 15:25:00,106.12,106.16,106.09,106.12,70864.0,102.9564,102.9952,102.9273,102.9564,70864.0
2023-08-21 15:30:00,106.11,106.19,106.09,106.18,134133.0,102.9467,103.0243,102.9273,103.0146,134133.0
2023-08-21 15:35:00,106.18,106.2,106.13,106.17,124903.0,103.0146,103.034,102.9661,103.0049,124903.0
2023-08-21 15:40:00,106.16,106.29,106.16,106.24,290534.0,102.9952,103.1213,102.9952,103.0728,290534.0
2023-08-21 15:45:00,106.24,106.26,106.19,106.2,160743.0,103.0728,103.0922,103.0243,103.034,160743.0
2023-08-21 15:50:00,106.21,106.23,106.14,106.15,296022.0,103.0437,103.0631,102.9758,102.9855,296022.0
2023-08-21 15:55:00,106.15,106.16,106.02,106.09,442175.0,102.9855,102.9952,102.8594,102.9273,442175.0
2023-08-22 09:30:00,106.32,106.48,106.3,106.41,171748.0,103.1504,103.3057,103.131,103.2378,171748.0
2023-08-22 09:35:00,106.41,106.7,106.4,106.49,147980.0,103.2378,103.5191,103.2281,103.3154,147980.0
2023-08-22 09:40:00,106.48,106.52,106.35,106.36,161127.0,103.3057,103.3445,103.1795,103.1893,161127.0
2023-08-22 09:45:00,106.37,106.39,106.19,106.21,111216.0,103.199,103.2184,103.0243,103.0437,111216.0
2023-08-22 09:50:00,106.22,106.24,106.13,106.17,72511.0,103.0534,103.0728,102.9661,103.0049,72511.0
2023-08-22 09:55:00,106.18,106.23,106.15,106.19,78636.0,103.0146,103.0631,102.9855,103.0243,78636.0
2023-08-22 10:00:00,106.2,106.26,106.08,106.24,134529.0,103.034,103.0922,102.9176,103.0728,134529.0
2023-08-22 10:05:00,106.25,106.26,106.08,106.09,55187.0,103.0825,103.0922,102.9176,102.9273,55187.0
2023-08-22 10:10:00,106.09,106.17,106.07,106.13,62403.0,102.9273,103.0049,102.9079,102.9661,62403.0
2023-08-22 10:15:00,106.14,106.2,106.1,106.2,39914.0,102.9758,103.034,102.937,103.034,39914.0
2023-08-22 10:20:00,106.19,106.19,106.05,106.05,77253.0,103.0243,103.0243,102.8885,102.8885,77253.0
2023-08-22 10:25:00,106.06,106.16,106.04,106.16,46601.0,102.8982,102.9952,102.8788,102.9952,46601.0
2023-08-22 10:30:00,106.16,106.16,105.92,105.96,101181.0,102.9952,102.9952,102.7624,102.8012,101181.0
2023-08-22 10:35:00,105.96,106.01,105.95,105.97,61140.0,102.8012,102.8497,102.7915,102.8109,61140.0
2023-08-22 10:40:00,105.97,105.99,105.9,105.95,61684.0,102.8109,102.8303,102.743,102.7915,61684.0
2023-08-22 10:45:00,105.95,106.02,105.93,106.02,63251.0,102.7915,102.8594,102.7721,102.8594,63251.0
2023-08-22 10:50:00,106.02,106.02,105.95,106.0,74915.0,102.8594,102.8594,102.7915,102.84,74915.0
2023-08-22 10:55:00,106.0,106.01,105.96,106.0,102780.0,102.84,102.8497,102.8012,102.84,102780.0
2023-08-22 11:00:00,106.01,106.01,105.91,105.92,138151.0,102.8497,102.8497,102.7527,102.7624,138151.0
2023-08-22 11:05:00,105.92,105.94,105.87,105.88,82959.0,102.7624,102.7818,102.7139,102.7236,82959.0
2023-08-22 11:10:00,105.88,106.01,105.84,105.94,70266.0,102.7236,102.8497,102.6848,102.7818,70266.0
2023-08-22 11:15:00,105.93,105.99,105.91,105.97,42108.0,102.7721,102.8303,102.7527,102.8109,42108.0
2023-08-22 11:20:00,105.96,106.03,105.95,106.01,80668.0,102.8012,102.8691,102.7915,102.8497,80668.0
2023-08-22 11:25:00,106.02,106.1,106.01,106.03,147118.0,102.8594,102.937,102.8497,102.8691,147118.0
2023-08-22 11:30:00,106.04,106.07,106.0,106.06,46629.0,102.8788,102.9079,102.84,102.8982,46629.0
2023-08-22 11:35:00,106.06,106.08,105.93,105.95,188178.0,102.8982,102.9176,102.7721,102.7915,188178.0
2023-08-22 11:40:00,105.95,105.97,105.85,105.87,88434.0,102.7915,102.8109,102.6945,102.7139,88434.0
2023-08-22 11:45:00,105.87,105.92,105.87,105.89,86098.0,102.7139,102.7624,102.7139,102.7333,86098.0
2023-08-22 11:50:00,105.89,105.9,105.8,105.84,65400.0,102.7333,102.743,102.6459,102.6848,65400.0
2023-08-22 11:55:00,105.84,105.88,105.82,105.84,50896.0,102.6848,102.7236,102.6653,102.6848,50896.0
2023-08-22 12:00:00,105.83,105.83,105.77,105.81,55532.0,102.6751,102.6751,102.6168,102.6556,55532.0
2023-08-22 12:05:00,105.82,105.86,105.78,105.8,78034.0,102.6653,102.7042,102.6265,102.6459,78034.0
2023-08-22 12:10:00,105.8,105.82,105.67,105.68,75792.0,102.6459,102.6653,102.5198,102.5295,75792.0
2023-08-22 12:15:00,105.68,105.76,105.67,105.76,39689.0,102.5295,102.6071,102.5198,102.6071,39689.0
2023-08-22 12:20:00,105.76,105.78,105.71,105.71,25322.0,102.6071,102.6265,102.5586,102.5586,25322.0
2023-08-22 12:25:00,105.7,105.79,105.7,105.78,28150.0,102.5489,102.6362,102.5489,102.6265,28150.0
2023-08-22 12:30:00,105.77,105.81,105.69,105.72,35589.0,102.6168,102.6556,102.5392,102.5683,35589.0
2023-08-22 12:35:00,105.71,105.85,105.71,105.85,151848.0,102.5586,102.6945,102.5586,102.6945,151848.0
2023-08-22 12:40:00,105.86,105.92,105.82,105.87,94994.0,102.7042,102.7624,102.6653,102.7139,94994.0
2023-08-22 12:45:00,105.86,105.89,105.79,105.82,114598.0,102.7042,102.7333,102.6362,102.6653,114598.0
2023-08-22 12:50:00,105.83,105.93,105.83,105.88,78988.0,102.6751,102.7721,102.6751,102.7236,78988.0
2023-08-22 12:55:00,105.89,105.89,105.78,105.79,111918.0,102.7333,102.7333,102.6265,102.6362,111918.0
2023-08-22 13:00:00,105.79,105.79,105.63,105.66,126452.0,102.6362,102.6362,102.481,102.5101,126452.0
2023-08-22 13:05:00,105.66,105.75,105.62,105.73,34609.0,102.5101,102.5974,102.4713,102.578,34609.0
2023-08-22 13:10:00,105.74,105.75,105.64,105.67,83160.0,102.5877,102.5974,102.4907,102.5198,83160.0
2023-08-22 13:15:00,105.66,105.69,105.61,105.68,49279.0,102.5101,102.5392,102.4616,102.5295,49279.0
2023-08-22 13:20:00,105.67,105.74,105.66,105.73,23101.0,102.5198,102.5877,102.5101,102.578,23101.0
2023-08-22 13:25:00,105.72,105.79,105.72,105.78,29463.0,102.5683,102.6362,102.5683,102.6265,29463.0
2023-08-22 13:30:00,105.78,105.79,105.73,105.78,41671.0,102.6265,102.6362,102.578,102.6265,41671.0
2023-08-22 13:35:00,105.79,105.82,105.72,105.72,151410.0,102.6362,102.6653,102.5683,102.5683,151410.0
2023-08-22 13:40:00,105.72,105.76,105.7,105.72,27656.0,102.5683,102.6071,102.5489,102.5683,27656.0
2023-08-22 13:45:00,105.71,105.74,105.67,105.71,32179.0,102.5586,102.5877,102.5198,102.5586,32179.0
2023-08-22 13:50:00,105.71,105.74,105.68,105.72,31191.0,102.5586,102.5877,102.5295,102.5683,31191.0
2023-08-22 13:55:00,105.72,105.78,105.7,105.77,61979.0,102.5683,102.6265,102.5489,102.6168,61979.0
2023-08-22 14:00:00,105.78,105.85,105.7,105.81,82794.0,102.6265,102.6945,102.5489,102.6556,82794.0
2023-08-22 14:05:00,105.82,105.85,105.8,105.85,21846.0,102.6653,102.6945,102.6459,102.6945,21846.0
2023-08-22 14:10:00,105.85,105.85,105.74,105.76,57345.0,102.6945,102.6945,102.5877,102.6071,57345.0
2023-08-22 14:15:00,105.75,105.78,105.72,105.75,35186.0,102.5974,102.6265,102.5683,102.5974,35186.0
2023-08-22 14:20:00,105.74,105.77,105.7,105.75,109135.0,102.5877,102.6168,102.5489,102.5974,109135.0
2023-08-22 14:25:00,105.75,105.88,105.75,105.87,33345.0,102.5974,102.7236,102.5974,102.7139,33345.0
2023-08-22 14:30:00,105.87,105.91,105.86,105.91,43984.0,102.7139,102.7527,102.7042,102.7527,43984.0
2023-08-22 14:35:00,105.91,105.95,105.87,105.92,39137.0,102.7527,102.7915,102.7139,102.7624,39137.0
2023-08-22 14:40:00,105.92,105.93,105.77,105.79,72413.0,102.7624,102.7721,102.6168,102.6362,72413.0
2023-08-22 14:45:00,105.79,105.82,105.73,105.77,105336.0,102.6362,102.6653,102.578,102.6168,105336.0
2023-08-22 14:50:00,105.77,105.78,105.75,105.76,28512.0,102.6168,102.6265,102.5974,102.6071,28512.0
2023-08-22 14:55:00,105.75,105.84,105.74,105.84,58545.0,102.5974,102.6848,102.5877,102.6848,58545.0
2023-08-22 15:00:00,105.83,105.89,105.82,105.87,91998.0,102.6751,102.7333,102.6653,102.7139,91998.0
2023-08-22 15:05:00,105.87,105.94,105.87,105.91,81514.0,102.7139,102.7818,102.7139,102.7527,81514.0
2023-08-22 15:10:00,105.92,106.02,105.91,106.02,118140.0,102.7624,102.8594,102.7527,102.8594,118140.0
2023-08-22 15:15:00,106.01,106.04,105.93,105.94,89492.0,102.8497,102.8788,102.7721,102.7818,89492.0
2023-08-22 15:20:00,105.95,105.98,105.92,105.95,75820.0,102.7915,102.8206,102.7624,102.7915,75820.0
2023-08-22 15:25:00,105.95,106.02,105.89,105.94,87741.0,102.7915,102.8594,102.7333,102.7818,87741.0
2023-08-22 15:30:00,105.94,105.94,105.83,105.87,191423.0,102.7818,102.7818,102.6751,102.7139,191423.0
2023-08-22 15:35:00,105.87,105.87,105.79,105.81,97909.0,102.7139,102.7139,102.6362,102.6556,97909.0
2023-08-22 15:40:00,105.81,105.86,105.77,105.82,102097.0,102.6556,102.7042,102.6168,102.6653,102097.0
2023-08-22 15:45:00,105.82,105.85,105.77,105.8,182051.0,102.6653,102.6945,102.6168,102.6459,182051.0
2023-08-22 15:50:00,105.79,105.88,105.78,105.85,352328.0,102.6362,102.7236,102.6265,102.6945,352328.0
2023-08-22 15:55:00,105.85,105.93,105.84,105.88,664787.0,102.6945,102.7721,102.6848,102.7236,664787.0
2023-08-23 09:30:00,105.86,106.21,105.86,106.02,182261.0,102.7042,103.0437,102.7042,102.8594,182261.0
2023-08-23 09:35:00,106.03,106.2,105.99,106.15,119761.0,102.8691,103.034,102.8303,102.9855,119761.0
2023-08-23 09:40:00,106.16,106.2,106.07,106.15,92402.0,102.9952,103.034,102.9079,102.9855,92402.0
2023-08-23 09:45:00,106.16,106.23,106.1,106.18,143876.0,102.9952,103.0631,102.937,103.0146,143876.0
2023-08-23 09:50:00,106.18,106.25,106.04,106.07,83002.0,103.0146,103.0825,102.8788,102.9079,83002.0
2023-08-23 09:55:00,106.09,106.22,106.07,106.18,36446.0,102.9273,103.0534,102.9079,103.0146,36446.0
2023-08-23 10:00:00,106.18,106.29,106.18,106.28,93311.0,103.0146,103.1213,103.0146,103.1116,93311.0
2023-08-23 10:05:00,106.29,106.36,106.28,106.35,64318.0,103.1213,103.1893,103.1116,103.1795,64318.0
2023-08-23 10:10:00,106.36,106.36,106.28,106.31,29197.0,103.1893,103.1893,103.1116,103.1407,29197.0
2023-08-23 10:15:00,106.31,106.32,106.18,106.21,81106.0,103.1407,103.1504,103.0146,103.0437,81106.0
2023-08-23 10:20:00,106.21,106.26,106.15,106.24,60724.0,103.0437,103.0922,102.9855,103.0728,60724.0
2023-08-23 10:25:00,106.25,106.27,106.15,106.2,26399.0,103.0825,103.1019,102.9855,103.034,26399.0
2023-08-23 10:30:00,106.2,106.22,106.16,106.19,26899.0,103.034,103.0534,102.9952,103.0243,26899.0
2023-08-23 10:35:00,106.19,106.19,106.11,106.13,48649.0,103.0243,103.0243,102.9467,102.9661,48649.0
2023-08-23 10:40:00,106.14,106.24,106.11,106.22,59710.0,102.9758,103.0728,102.9467,103.0534,59710.0
2023-08-23 10:45:00,106.23,106.37,106.22,106.35,26022.0,103.0631,103.199,103.0534,103.1795,26022.0
2023-08-23 10:50:00,106.35,106.41,106.33,106.37,55336.0,103.1795,103.2378,103.1601,103.199,55336.0
2023-08-23 10:55:00,106.37,106.42,106.35,106.39,52925.0,103.199,103.2475,103.1795,103.2184,52925.0
2023-08-23 11:00:00,106.4,106.42,106.31,106.35,25476.0,103.2281,103.2475,103.1407,103.1795,25476.0
2023-08-23 11:05:00,106.36,106.41,106.31,106.39,20269.0,103.1893,103.2378,103.1407,103.2184,20269.0
2023-08-23 11:10:00,106.39,106.44,106.37,106.44,21937.0,103.2184,103.2669,103.199,103.2669,21937.0
2023-08-23 11:15:00,106.44,106.46,106.42,106.42,37035.0,103.2669,103.2863,103.2475,103.2475,37035.0
2023-08-23 11:20:00,106.43,106.55,106.42,106.52,22863.0,103.2572,103.3736,103.2475,103.3445,22863.0
2023-08-23 11:25:00,106.53,106.62,106.5,106.62,205931.0,103.3542,103.4415,103.3251,103.4415,205931.0
2023-08-23 11:30:00,106.62,106.7,106.62,106.65,60181.0,103.4415,103.5191,103.4415,103.4706,60181.0
2023-08-23 11:35:00,106.66,106.66,106.54,106.59,98811.0,103.4803,103.4803,103.3639,103.4124,98811.0
2023-08-23 11:40:00,106.59,106.61,106.54,106.6,41954.0,103.4124,103.4318,103.3639,103.4221,41954.0
2023-08-23 11:45:00,106.61,106.69,106.6,106.63,31996.0,103.4318,103.5094,103.4221,103.4512,31996.0
2023-08-23 11:50:00,106.65,106.73,106.62,106.68,25001.0,103.4706,103.5482,103.4415,103.4997,25001.0
2023-08-23 11:55:00,106.69,106.74,106.68,106.7,25749.0,103.5094,103.5579,103.4997,103.5191,25749.0
2023-08-23 12:00:00,106.7,106.71,106.64,106.65,24845.0,103.5191,103.5288,103.4609,103.4706,24845.0
2023-08-23 12:05:00,106.65,106.65,106.59,106.62,53161.0,103.4706,103.4706,103.4124,103.4415,53161.0
2023-08-23 12:10:00,106.62,106.7,106.61,106.69,47040.0,103.4415,103.5191,103.4318,103.5094,47040.0
2023-08-23 12:15:00,106.69,106.71,106.64,106.65,37891.0,103.5094,103.5288,103.4609,103.4706,37891.0
2023-08-23 12:20:00,106.66,106.69,106.63,106.64,31135.0,103.4803,103.5094,103.4512,103.4609,31135.0
2023-08-23 12:25:00,106.65,106.65,106.6,106.62,36805.0,103.4706,103.4706,103.4221,103.4415,36805.0
2023-08-23 12:30:00,106.63,106.66,106.59,106.66,44325.0,103.4512,103.4803,103.4124,103.4803,44325.0
2023-08-23 12:35:00,106.66,106.71,106.64,106.7,39057.0,103.4803,103.5288,103.4609,103.5191,39057.0
2023-08-23 12:40:00,106.7,106.76,106.68,106.76,41205.0,103.5191,103.5773,103.4997,103.5773,41205.0
2023-08-23 12:45:00,106.75,106.77,106.73,106.75,29556.0,103.5676,103.587,103.5482,103.5676,29556.0
2023-08-23 12:50:00,106.75,106.79,106.74,106.77,41417.0,103.5676,103.6064,103.5579,103.587,41417.0
2023-08-23 12:55:00,106.77,106.78,106.71,106.72,44534.0,103.587,103.5967,103.5288,103.5385,44534.0
2023-08-23 13:00:00,106.73,106.8,106.71,106.8,39263.0,103.5482,103.6161,103.5288,103.6161,39263.0
2023-08-23 13:05:00,106.8,106.83,106.78,106.8,37732.0,103.6161,103.6452,103.5967,103.6161,37732.0
2023-08-23 13:10:00,106.8,106.83,106.77,106.77,56761.0,103.6161,103.6452,103.587,103.587,56761.0
2023-08-23 13:15:00,106.78,106.85,106.77,106.85,125045.0,103.5967,103.6646,103.587,103.6646,125045.0
2023-08-23 13:20:00,106.84,106.88,106.83,106.86,69009.0,103.6549,103.6937,103.6452,103.6743,69009.0
2023-08-23 13:25:00,106.87,106.91,106.86,106.86,48594.0,103.684,103.7229,103.6743,103.6743,48594.0
2023-08-23 13:30:00,106.87,106.96,106.87,106.89,66158.0,103.684,103.7714,103.684,103.7035,66158.0
2023-08-23 13:35:00,106.9,106.93,106.89,106.92,41944.0,103.7132,103.7423,103.7035,103.7326,41944.0
2023-08-23 13:40:00,106.92,106.96,106.91,106.95,83120.0,103.7326,103.7714,103.7229,103.7617,83120.0
2023-08-23 13:45:00,106.95,106.99,106.92,106.97,40943.0,103.7617,103.8005,103.7326,103.7811,40943.0
2023-08-23 13:50:00,106.98,107.0,106.93,106.95,63678.0,103.7908,103.8102,103.7423,103.7617,63678.0
2023-08-23 13:55:00,106.96,106.99,106.94,106.99,25602.0,103.7714,103.8005,103.752,103.8005,25602.0
2023-08-23 14:00:00,106.98,107.03,106.97,106.99,33694.0,103.7908,103.8393,103.7811,103.8005,33694.0
2023-08-23 14:05:00,106.98,107.0,106.94,106.96,13923.0,103.7908,103.8102,103.752,103.7714,13923.0
2023-08-23 14:10:00,106.97,106.99,106.94,106.97,18372.0,103.7811,103.8005,103.752,103.7811,18372.0
2023-08-23 14:15:00,106.97,106.97,106.89,106.91,21746.0,103.7811,103.7811,103.7035,103.7229,21746.0
2023-08-23 14:20:00,106.91,106.91,106.85,106.91,31608.0,103.7229,103.7229,103.6646,103.7229,31608.0
2023-08-23 14:25:00,106.92,106.97,106.91,106.92,65327.0,103.7326,103.7811,103.7229,103.7326,65327.0
2023-08-23 14:30:00,106.93,106.94,106.86,106.89,63790.0,103.7423,103.752,103.6743,103.7035,63790.0
2023-08-23 14:35:00,106.9,106.9,106.8,106.82,83275.0,103.7132,103.7132,103.6161,103.6355,83275.0
2023-08-23 14:40:00,106.82,106.86,106.81,106.83,65642.0,103.6355,103.6743,103.6258,103.6452,65642.0
2023-08-23 14:45:00,106.83,106.87,106.81,106.84,81812.0,103.6452,103.684,103.6258,103.6549,81812.0
2023-08-23 14:50:00,106.84,106.85,106.82,106.83,68200.0,103.6549,103.6646,103.6355,103.6452,68200.0
2023-08-23 14:55:00,106.83,106.86,106.8,106.84,101204.0,103.6452,103.6743,103.6161,103.6549,101204.0
2023-08-23 15:00:00,106.84,106.88,106.78,106.86,88038.0,103.6549,103.6937,103.5967,103.6743,88038.0
2023-08-23 15:05:00,106.87,106.92,106.83,106.84,80040.0,103.684,103.7326,103.6452,103.6549,80040.0
2023-08-23 15:10:00,106.84,106.87,106.81,106.84,71422.0,103.6549,103.684,103.6258,103.6549,71422.0
2023-08-23 15:15:00,106.84,106.91,106.84,106.84,81989.0,103.6549,103.7229,103.6549,103.6549,81989.0
2023-08-23 15:20:00,106.84,106.86,106.8,106.82,77983.0,103.6549,103.6743,103.6161,103.6355,77983.0
2023-08-23 15:25:00,106.83,106.94,106.82,106.94,89250.0,103.6452,103.752,103.6355,103.752,89250.0
2023-08-23 15:30:00,106.94,106.95,106.88,106.9,102083.0,103.752,103.7617,103.6937,103.7132,102083.0
2023-08-23 15:35:00,106.9,106.96,106.87,106.93,150033.0,103.7132,103.7714,103.684,103.7423,150033.0
2023-08-23 15:40:00,106.93,107.02,106.93,107.02,199290.0,103.7423,103.8296,103.7423,103.8296,199290.0
2023-08-23 15:45:00,107.01,107.07,107.0,107.02,380549.0,103.8199,103.8781,103.8102,103.8296,380549.0
2023-08-23 15:50:00,107.02,107.06,106.86,106.86,407690.0,103.8296,103.8684,103.6743,103.6743,407690.0
2023-08-23 15:55:00,106.87,106.93,106.79,106.92,909834.0,103.684,103.7423,103.6064,103.7326,909834.0
2023-08-24 09:30:00,106.59,106.81,106.54,106.64,409600.0,103.4124,103.6258,103.3639,103.4609,409600.0
2023-08-24 09:35:00,106.65,106.69,106.51,106.62,174831.0,103.4706,103.5094,103.3348,103.4415,174831.0
2023-08-24 09:40:00,106.62,106.67,106.49,106.65,158420.0,103.4415,103.49,103.3154,103.4706,158420.0
2023-08-24 09:45:00,106.65,106.83,106.61,106.82,163975.0,103.4706,103.6452,103.4318,103.6355,163975.0
2023-08-24 09:50:00,106.82,107.02,106.79,107.01,97925.0,103.6355,103.8296,103.6064,103.8199,97925.0
2023-08-24 09:55:00,107.01,107.25,107.0,107.23,127352.0,103.8199,104.0527,103.8102,104.0333,127352.0
2023-08-24 10:00:00,107.24,107.3,107.13,107.23,150022.0,104.043,104.1012,103.9363,104.0333,150022.0
2023-08-24 10:05:00,107.23,107.24,107.0,107.06,89923.0,104.0333,104.043,103.8102,103.8684,89923.0
2023-08-24 10:10:00,107.05,107.05,106.9,106.96,79293.0,103.8587,103.8587,103.7132,103.7714,79293.0
2023-08-24 10:15:00,106.95,107.03,106.91,107.0,88978.0,103.7617,103.8393,103.7229,103.8102,88978.0
2023-08-24 10:20:00,107.0,107.09,106.92,106.93,82968.0,103.8102,103.8975,103.7326,103.7423,82968.0
2023-08-24 10:25:00,106.93,107.03,106.92,106.93,95964.0,103.7423,103.8393,103.7326,103.7423,95964.0
2023-08-24 10:30:00,106.93,106.94,106.76,106.8,111606.0,103.7423,103.752,103.5773,103.6161,111606.0
2023-08-24 10:35:00,106.81,106.89,106.77,106.89,58571.0,103.6258,103.7035,103.587,103.7035,58571.0
2023-08-24 10:40:00,106.9,106.93,106.74,106.78,84258.0,103.7132,103.7423,103.5579,103.5967,84258.0
2023-08-24 10:45:00,106.77,106.79,106.71,106.72,54261.0,103.587,103.6064,103.5288,103.5385,54261.0
2023-08-24 10:50:00,106.72,106.78,106.68,106.77,73601.0,103.5385,103.5967,103.4997,103.587,73601.0
2023-08-24 10:55:00,106.77,106.83,106.64,106.66,54562.0,103.587,103.6452,103.4609,103.4803,54562.0
2023-08-24 11:00:00,106.66,106.66,106.48,106.55,107638.0,103.4803,103.4803,103.3057,103.3736,107638.0
2023-08-24 11:05:00,106.56,106.59,106.47,106.51,59569.0,103.3833,103.4124,103.296,103.3348,59569.0
2023-08-24 11:10:00,106.51,106.54,106.46,106.51,53959.0,103.3348,103.3639,103.2863,103.3348,53959.0
2023-08-24 11:15:00,106.5,106.51,106.43,106.45,45190.0,103.3251,103.3348,103.2572,103.2766,45190.0
2023-08-24 11:20:00,106.45,106.51,106.45,106.48,23056.0,103.2766,103.3348,103.2766,103.3057,23056.0
2023-08-24 11:25:00,106.47,106.52,106.41,106.52,84259.0,103.296,103.3445,103.2378,103.3445,84259.0
2023-08-24 11:30:00,106.51,106.51,106.38,106.38,166164.0,103.3348,103.3348,103.2087,103.2087,166164.0
2023-08-24 11:35:00,106.38,106.4,106.33,106.36,123615.0,103.2087,103.2281,103.1601,103.1893,123615.0
2023-08-24 11:40:00,106.36,106.41,106.31,106.32,55557.0,103.1893,103.2378,103.1407,103.1504,55557.0
2023-08-24 11:45:00,106.31,106.31,106.24,106.31,58419.0,103.1407,103.1407,103.0728,103.1407,58419.0
2023-08-24 11:50:00,106.31,106.32,106.24,106.26,64901.0,103.1407,103.1504,103.0728,103.0922,64901.0
2023-08-24 11:55:00,106.27,106.3,106.2,106.2,121532.0,103.1019,103.131,103.034,103.034,121532.0
2023-08-24 12:00:00,106.2,106.24,106.18,106.18,60948.0,103.034,103.0728,103.0146,103.0146,60948.0
2023-08-24 12:05:00,106.18,106.36,106.18,106.31,48365.0,103.0146,103.1893,103.0146,103.1407,48365.0
2023-08-24 12:10:00,106.31,106.38,106.31,106.37,48880.0,103.1407,103.2087,103.1407,103.199,48880.0
2023-08-24 12:15:00,106.38,106.42,106.32,106.34,29789.0,103.2087,103.2475,103.1504,103.1698,29789.0
2023-08-24 12:20:00,106.35,106.41,106.34,106.37,16508.0,103.1795,103.2378,103.1698,103.199,16508.0
2023-08-24 12:25:00,106.37,106.38,106.27,106.29,65876.0,103.199,103.2087,103.1019,103.1213,65876.0
2023-08-24 12:30:00,106.29,106.35,106.26,106.3,195934.0,103.1213,103.1795,103.0922,103.131,195934.0
2023-08-24 12:35:00,106.3,106.34,106.28,106.32,82126.0,103.131,103.1698,103.1116,103.1504,82126.0
2023-08-24 12:40:00,106.32,106.43,106.32,106.39,37022.0,103.1504,103.2572,103.1504,103.2184,37022.0
2023-08-24 12:45:00,106.38,106.42,106.3,106.39,79759.0,103.2087,103.2475,103.131,103.2184,79759.0
2023-08-24 12:50:00,106.39,106.42,106.31,106.33,32692.0,103.2184,103.2475,103.1407,103.1601,32692.0
2023-08-24 12:55:00,106.33,106.33,106.25,106.26,24913.0,103.1601,103.1601,103.0825,103.0922,24913.0
2023-08-24 13:00:00,106.27,106.29,106.19,106.2,26540.0,103.1019,103.1213,103.0243,103.034,26540.0
2023-08-24 13:05:00,106.19,106.24,106.16,106.23,29901.0,103.0243,103.0728,102.9952,103.0631,29901.0
2023-08-24 13:10:00,106.23,106.27,106.16,106.2,37019.0,103.0631,103.1019,102.9952,103.034,37019.0
2023-08-24 13:15:00,106.19,106.21,106.16,106.17,33988.0,103.0243,103.0437,102.9952,103.0049,33988.0
2023-08-24 13:20:00,106.17,106.19,106.13,106.19,20285.0,103.0049,103.0243,102.9661,103.0243,20285.0
2023-08-24 13:25:00,106.18,106.18,106.1,106.15,50898.0,103.0146,103.0146,102.937,102.9855,50898.0
2023-08-24 13:30:00,106.15,106.24,106.13,106.16,31835.0,102.9855,103.0728,102.9661,102.9952,31835.0
2023-08-24 13:35:00,106.16,106.24,106.15,106.23,51611.0,102.9952,103.0728,102.9855,103.0631,51611.0
2023-08-24 13:40:00,106.24,106.27,106.16,106.16,33711.0,103.0728,103.1019,102.9952,102.9952,33711.0
2023-08-24 13:45:00,106.16,106.2,106.16,106.17,18118.0,102.9952,103.034,102.9952,103.0049,18118.0
2023-08-24 13:50:00,106.16,106.17,106.12,106.16,24096.0,102.9952,103.0049,102.9564,102.9952,24096.0
2023-08-24 13:55:00,106.15,106.17,106.1,106.16,48967.0,102.9855,103.0049,102.937,102.9952,48967.0
2023-08-24 14:00:00,106.17,106.24,106.16,106.17,74998.0,103.0049,103.0728,102.9952,103.0049,74998.0
2023-08-24 14:05:00,106.17,106.19,106.12,106.17,62010.0,103.0049,103.0243,102.9564,103.0049,62010.0
2023-08-24 14:10:00,106.17,106.25,106.15,106.22,70915.0,103.0049,103.0825,102.9855,103.0534,70915.0
2023-08-24 14:15:00,106.22,106.22,106.1,106.11,18665.0,103.0534,103.0534,102.937,102.9467,18665.0
2023-08-24 14:20:00,106.11,106.19,106.11,106.18,19745.0,102.9467,103.0243,102.9467,103.0146,19745.0
2023-08-24 14:25:00,106.17,106.17,106.1,106.15,27083.0,103.0049,103.0049,102.937,102.9855,27083.0
2023-08-24 14:30:00,106.14,106.18,106.13,106.13,35939.0,102.9758,103.0146,102.9661,102.9661,35939.0
2023-08-24 14:35:00,106.13,106.13,106.02,106.03,40008.0,102.9661,102.9661,102.8594,102.8691,40008.0
2023-08-24 14:40:00,106.03,106.03,105.97,105.99,72169.0,102.8691,102.8691,102.8109,102.8303,72169.0
2023-08-24 14:45:00,105.99,106.1,105.97,106.03,78174.0,102.8303,102.937,102.8109,102.8691,78174.0
2023-08-24 14:50:00,106.04,106.06,106.0,106.03,66897.0,102.8788,102.8982,102.84,102.8691,66897.0
2023-08-24 14:55:00,106.03,106.12,106.0,106.09,121458.0,102.8691,102.9564,102.84,102.9273,121458.0
2023-08-24 15:00:00,106.09,106.14,106.06,106.08,104038.0,102.9273,102.9758,102.8982,102.9176,104038.0
2023-08-24 15:05:00,106.09,106.14,106.08,106.11,79081.0,102.9273,102.9758,102.9176,102.9467,79081.0
2023-08-24 15:10:00,106.11,106.16,106.08,106.16,116995.0,102.9467,102.9952,102.9176,102.9952,116995.0
2023-08-24 15:15:00,106.16,106.19,106.1,106.13,79253.0,102.9952,103.0243,102.937,102.9661,79253.0
2023-08-24 15:20:00,106.13,106.2,106.07,106.08,167121.0,102.9661,103.034,102.9079,102.9176,167121.0
2023-08-24 15:25:00,106.08,106.14,106.06,106.11,94708.0,102.9176,102.9758,102.8982,102.9467,94708.0
2023-08-24 15:30:00,106.11,106.17,106.06,106.09,150500.0,102.9467,103.0049,102.8982,102.9273,150500.0
2023-08-24 15:35:00,106.09,106.09,105.95,105.95,134801.0,102.9273,102.9273,102.7915,102.7915,134801.0
2023-08-24 15:40:00,105.95,105.98,105.87,105.91,280241.0,102.7915,102.8206,102.7139,102.7527,280241.0
2023-08-24 15:45:00,105.91,105.91,105.76,105.84,472362.0,102.7527,102.7527,102.6071,102.6848,472362.0
2023-08-24 15:50:00,105.84,105.87,105.77,105.78,653576.0,102.6848,102.7139,102.6168,102.6265,653576.0
2023-08-24 15:55:00,105.77,105.84,105.61,105.62,773442.0,102.6168,102.6848,102.4616,102.4713,773442.0
2023-08-25 09:30:00,106.2,106.46,106.13,106.37,232594.0,103.034,103.2863,102.9661,103.199,232594.0
2023-08-25 09:35:00,106.38,106.44,106.33,106.42,82916.0,103.2087,103.2669,103.1601,103.2475,82916.0
2023-08-25 09:40:00,106.41,106.41,106.23,106.27,229904.0,103.2378,103.2378,103.0631,103.1019,229904.0
2023-08-25 09:45:00,106.28,106.28,106.19,106.23,83766.0,103.1116,103.1116,103.0243,103.0631,83766.0
2023-08-25 09:50:00,106.24,106.27,106.08,106.11,47954.0,103.0728,103.1019,102.9176,102.9467,47954.0
2023-08-25 09:55:00,106.12,106.25,106.1,106.24,63546.0,102.9564,103.0825,102.937,103.0728,63546.0
2023-08-25 10:00:00,106.24,106.45,106.11,106.28,254056.0,103.0728,103.2766,102.9467,103.1116,254056.0
2023-08-25 10:05:00,106.28,106.32,105.93,105.99,163059.0,103.1116,103.1504,102.7721,102.8303,163059.0
2023-08-25 10:10:00,105.98,106.21,105.98,106.18,182711.0,102.8206,103.0437,102.8206,103.0146,182711.0
2023-08-25 10:15:00,106.19,106.53,106.1,106.12,209508.0,103.0243,103.3542,102.937,102.9564,209508.0
2023-08-25 10:20:00,106.13,106.17,105.91,105.92,152864.0,102.9661,103.0049,102.7527,102.7624,152864.0
2023-08-25 10:25:00,105.91,105.98,105.77,105.84,164951.0,102.7527,102.8206,102.6168,102.6848,164951.0
2023-08-25 10:30:00,105.85,105.91,105.76,105.82,156609.0,102.6945,102.7527,102.6071,102.6653,156609.0
2023-08-25 10:35:00,105.82,105.88,105.72,105.75,151910.0,102.6653,102.7236,102.5683,102.5974,151910.0
2023-08-25 10:40:00,105.77,105.84,105.58,105.58,248559.0,102.6168,102.6848,102.4325,102.4325,248559.0
2023-08-25 10:45:00,105.58,105.59,105.44,105.52,185710.0,102.4325,102.4422,102.2967,102.3743,185710.0
2023-08-25 10:50:00,105.51,105.59,105.42,105.44,317279.0,102.3646,102.4422,102.2773,102.2967,317279.0
2023-08-25 10:55:00,105.44,105.49,105.39,105.41,106725.0,102.2967,102.3452,102.2482,102.2676,106725.0
2023-08-25 11:00:00,105.41,105.47,105.31,105.41,186854.0,102.2676,102.3258,102.1706,102.2676,186854.0
2023-08-25 11:05:00,105.41,105.72,105.41,105.69,255262.0,102.2676,102.5683,102.2676,102.5392,255262.0
2023-08-25 11:10:00,105.7,105.84,105.7,105.74,168996.0,102.5489,102.6848,102.5489,102.5877,168996.0
2023-08-25 11:15:00,105.74,105.76,105.61,105.69,684878.0,102.5877,102.6071,102.4616,102.5392,684878.0
2023-08-25 11:20:00,105.69,105.71,105.61,105.7,272613.0,102.5392,102.5586,102.4616,102.5489,272613.0
2023-08-25 11:25:00,105.71,106.01,105.71,106.0,465582.0,102.5586,102.8497,102.5586,102.84,465582.0
2023-08-25 11:30:00,106.01,106.01,105.88,105.95,91406.0,102.8497,102.8497,102.7236,102.7915,91406.0
2023-08-25 11:35:00,105.96,106.13,105.96,106.08,108320.0,102.8012,102.9661,102.8012,102.9176,108320.0
2023-08-25 11:40:00,106.08,106.1,105.94,106.03,109156.0,102.9176,102.937,102.7818,102.8691,109156.0
2023-08-25 11:45:00,106.02,106.02,105.92,105.97,73515.0,102.8594,102.8594,102.7624,102.8109,73515.0
2023-08-25 11:50:00,105.97,106.0,105.88,105.96,87566.0,102.8109,102.84,102.7236,102.8012,87566.0
2023-08-25 11:55:00,105.96,105.96,105.77,105.83,112496.0,102.8012,102.8012,102.6168,102.6751,112496.0
2023-08-25 12:00:00,105.82,105.96,105.81,105.94,89309.0,102.6653,102.8012,102.6556,102.7818,89309.0
2023-08-25 12:05:00,105.94,106.0,105.92,106.0,36088.0,102.7818,102.84,102.7624,102.84,36088.0
2023-08-25 12:10:00,106.0,106.04,105.93,106.01,54896.0,102.84,102.8788,102.7721,102.8497,54896.0
2023-08-25 12:15:00,106.02,106.05,105.95,106.03,63864.0,102.8594,102.8885,102.7915,102.8691,63864.0
2023-08-25 12:20:00,106.03,106.23,106.0,106.21,80427.0,102.8691,103.0631,102.84,103.0437,80427.0
2023-08-25 12:25:00,106.21,106.25,106.19,106.24,45141.0,103.0437,103.0825,103.0243,103.0728,45141.0
2023-08-25 12:30:00,106.24,106.33,106.22,106.27,49186.0,103.0728,103.1601,103.0534,103.1019,49186.0
2023-08-25 12:35:00,106.26,106.35,106.26,106.31,21104.0,103.0922,103.1795,103.0922,103.1407,21104.0
2023-08-25 12:40:00,106.31,106.35,106.23,106.27,37422.0,103.1407,103.1795,103.0631,103.1019,37422.0
2023-08-25 12:45:00,106.26,106.28,106.22,106.24,28014.0,103.0922,103.1116,103.0534,103.0728,28014.0
2023-08-25 12:50:00,106.24,106.27,106.12,106.13,53706.0,103.0728,103.1019,102.9564,102.9661,53706.0
2023-08-25 12:55:00,106.13,106.26,106.13,106.26,21829.0,102.9661,103.0922,102.9661,103.0922,21829.0
2023-08-25 13:00:00,106.25,106.31,106.23,106.26,22270.0,103.0825,103.1407,103.0631,103.0922,22270.0
2023-08-25 13:05:00,106.25,106.31,106.22,106.23,44243.0,103.0825,103.1407,103.0534,103.0631,44243.0
2023-08-25 13:10:00,106.23,106.45,106.2,106.4,142565.0,103.0631,103.2766,103.034,103.2281,142565.0
2023-08-25 13:15:00,106.41,106.5,106.32,106.36,167149.0,103.2378,103.3251,103.1504,103.1893,167149.0
2023-08-25 13:20:00,106.36,106.36,106.22,106.26,107829.0,103.1893,103.1893,103.0534,103.0922,107829.0
2023-08-25 13:25:00,106.26,106.28,106.16,106.28,57436.0,103.0922,103.1116,102.9952,103.1116,57436.0
2023-08-25 13:30:00,106.28,106.28,106.14,106.19,42612.0,103.1116,103.1116,102.9758,103.0243,42612.0
2023-08-25 13:35:00,106.18,106.25,106.17,106.18,69814.0,103.0146,103.0825,103.0049,103.0146,69814.0
2023-08-25 13:40:00,106.18,106.26,106.14,106.26,48744.0,103.0146,103.0922,102.9758,103.0922,48744.0
2023-08-25 13:45:00,106.25,106.25,106.14,106.23,39401.0,103.0825,103.0825,102.9758,103.0631,39401.0
2023-08-25 13:50:00,106.23,106.38,106.23,106.38,98332.0,103.0631,103.2087,103.0631,103.2087,98332.0
2023-08-25 13:55:00,106.38,106.44,106.34,106.44,63816.0,103.2087,103.2669,103.1698,103.2669,63816.0
2023-08-25 14:00:00,106.43,106.49,106.4,106.43,102335.0,103.2572,103.3154,103.2281,103.2572,102335.0
2023-08-25 14:05:00,106.43,106.51,106.43,106.47,70330.0,103.2572,103.3348,103.2572,103.296,70330.0
2023-08-25 14:10:00,106.47,106.53,106.43,106.5,54689.0,103.296,103.3542,103.2572,103.3251,54689.0
2023-08-25 14:15:00,106.5,106.54,106.38,106.52,120640.0,103.3251,103.3639,103.2087,103.3445,120640.0
2023-08-25 14:20:00,106.53,106.64,106.53,106.6,68621.0,103.3542,103.4609,103.3542,103.4221,68621.0
2023-08-25 14:25:00,106.6,106.69,106.59,106.69,61866.0,103.4221,103.5094,103.4124,103.5094,61866.0
2023-08-25 14:30:00,106.69,106.75,106.65,106.74,75189.0,103.5094,103.5676,103.4706,103.5579,75189.0
2023-08-25 14:35:00,106.74,106.77,106.65,106.67,60023.0,103.5579,103.587,103.4706,103.49,60023.0
2023-08-25 14:40:00,106.68,106.72,106.61,106.63,59784.0,103.4997,103.5385,103.4318,103.4512,59784.0
2023-08-25 14:45:00,106.63,106.69,106.56,106.67,128423.0,103.4512,103.5094,103.3833,103.49,128423.0
2023-08-25 14:50:00,106.68,106.75,106.65,106.74,43209.0,103.4997,103.5676,103.4706,103.5579,43209.0
2023-08-25 14:55:00,106.75,106.79,106.73,106.77,38512.0,103.5676,103.6064,103.5482,103.587,38512.0
2023-08-25 15:00:00,106.78,106.89,106.72,106.76,97826.0,103.5967,103.7035,103.5385,103.5773,97826.0
2023-08-25 15:05:00,106.77,106.79,106.68,106.75,68806.0,103.587,103.6064,103.4997,103.5676,68806.0
2023-08-25 15:10:00,106.75,106.8,106.71,106.72,43401.0,103.5676,103.6161,103.5288,103.5385,43401.0
2023-08-25 15:15:00,106.73,106.79,106.71,106.74,67853.0,103.5482,103.6064,103.5288,103.5579,67853.0
2023-08-25 15:20:00,106.74,106.84,106.74,106.84,87091.0,103.5579,103.6549,103.5579,103.6549,87091.0
2023-08-25 15:25:00,106.84,106.91,106.82,106.83,332426.0,103.6549,103.7229,103.6355,103.6452,332426.0
2023-08-25 15:30:00,106.84,106.9,106.82,106.83,268545.0,103.6549,103.7132,103.6355,103.6452,268545.0
2023-08-25 15:35:00,106.83,106.83,106.7,106.76,300901.0,103.6452,103.6452,103.5191,103.5773,300901.0
2023-08-25 15:40:00,106.75,106.8,106.71,106.79,245951.0,103.5676,103.6161,103.5288,103.6064,245951.0
2023-08-25 15:45:00,106.79,106.81,106.61,106.63,200620.0,103.6064,103.6258,103.4318,103.4512,200620.0
2023-08-25 15:50:00,106.62,106.62,106.49,106.53,414043.0,103.4415,103.4415,103.3154,103.3542,414043.0
2023-08-25 15:55:00,106.53,106.64,106.49,106.55,809423.0,103.3542,103.4609,103.3154,103.3736,809423.0
2023-08-28 09:30:00,107.06,107.28,107.02,107.2,200684.0,103.8684,104.0818,103.8296,104.0042,200684.0
2023-08-28 09:35:00,107.21,107.41,107.2,107.35,107434.0,104.0139,104.2079,104.0042,104.1497,107434.0
2023-08-28 09:40:00,107.35,107.5,107.32,107.5,123692.0,104.1497,104.2953,104.1206,104.2953,123692.0
2023-08-28 09:45:00,107.5,107.63,107.5,107.55,132325.0,104.2953,104.4214,104.2953,104.3438,132325.0
2023-08-28 09:50:00,107.55,107.59,107.46,107.58,151935.0,104.3438,104.3826,104.2565,104.3729,151935.0
2023-08-28 09:55:00,107.57,107.66,107.56,107.62,76198.0,104.3632,104.4505,104.3535,104.4117,76198.0
2023-08-28 10:00:00,107.63,107.67,107.55,107.6,112935.0,104.4214,104.4602,104.3438,104.3923,112935.0
2023-08-28 10:05:00,107.6,107.67,107.58,107.64,60618.0,104.3923,104.4602,104.3729,104.4311,60618.0
2023-08-28 10:10:00,107.63,107.65,107.55,107.6,76552.0,104.4214,104.4408,104.3438,104.3923,76552.0
2023-08-28 10:15:00,107.6,107.63,107.53,107.56,55308.0,104.3923,104.4214,104.3244,104.3535,55308.0
2023-08-28 10:20:00,107.56,107.71,107.55,107.71,61169.0,104.3535,104.499,104.3438,104.499,61169.0
2023-08-28 10:25:00,107.72,107.75,107.66,107.74,51223.0,104.5087,104.5378,104.4505,104.5281,51223.0
2023-08-28 10:30:00,107.74,107.77,107.65,107.72,55681.0,104.5281,104.5572,104.4408,104.5087,55681.0
2023-08-28 10:35:00,107.71,107.71,107.59,107.6,50892.0,104.499,104.499,104.3826,104.3923,50892.0
2023-08-28 10:40:00,107.6,107.69,107.59,107.66,95529.0,104.3923,104.4796,104.3826,104.4505,95529.0
2023-08-28 10:45:00,107.65,107.73,107.6,107.66,47931.0,104.4408,104.5184,104.3923,104.4505,47931.0
2023-08-28 10:50:00,107.65,107.68,107.53,107.59,109058.0,104.4408,104.4699,104.3244,104.3826,109058.0
2023-08-28 10:55:00,107.6,107.74,107.58,107.74,55142.0,104.3923,104.5281,104.3729,104.5281,55142.0
2023-08-28 11:00:00,107.74,107.74,107.59,107.62,109350.0,104.5281,104.5281,104.3826,104.4117,109350.0
2023-08-28 11:05:00,107.62,107.62,107.48,107.53,74072.0,104.4117,104.4117,104.2759,104.3244,74072.0
2023-08-28 11:10:00,107.53,107.55,107.49,107.51,36243.0,104.3244,104.3438,104.2856,104.305,36243.0
2023-08-28 11:15:00,107.5,107.51,107.44,107.48,28298.0,104.2953,104.305,104.2371,104.2759,28298.0
2023-08-28 11:20:00,107.49,107.55,107.47,107.5,48179.0,104.2856,104.3438,104.2662,104.2953,48179.0
2023-08-28 11:25:00,107.51,107.57,107.47,107.51,84975.0,104.305,104.3632,104.2662,104.305,84975.0
2023-08-28 11:30:00,107.51,107.56,107.46,107.5,121314.0,104.305,104.3535,104.2565,104.2953,121314.0
2023-08-28 11:35:00,107.49,107.66,107.48,107.63,35195.0,104.2856,104.4505,104.2759,104.4214,35195.0
2023-08-28 11:40:00,107.64,107.64,107.46,107.5,134988.0,104.4311,104.4311,104.2565,104.2953,134988.0
2023-08-28 11:45:00,107.49,107.55,107.45,107.52,34357.0,104.2856,104.3438,104.2468,104.3147,34357.0
2023-08-28 11:50:00,107.51,107.57,107.47,107.54,121707.0,104.305,104.3632,104.2662,104.3341,121707.0
2023-08-28 11:55:00,107.54,107.56,107.51,107.56,35888.0,104.3341,104.3535,104.305,104.3535,35888.0
2023-08-28 12:00:00,107.56,107.57,107.54,107.56,30527.0,104.3535,104.3632,104.3341,104.3535,30527.0
2023-08-28 12:05:00,107.56,107.59,107.51,107.55,53232.0,104.3535,104.3826,104.305,104.3438,53232.0
2023-08-28 12:10:00,107.56,107.56,107.49,107.53,34637.0,104.3535,104.3535,104.2856,104.3244,34637.0
2023-08-28 12:15:00,107.52,107.52,107.41,107.41,35352.0,104.3147,104.3147,104.2079,104.2079,35352.0
2023-08-28 12:20:00,107.4,107.4,107.34,107.4,24443.0,104.1982,104.1982,104.14,104.1982,24443.0
2023-08-28 12:25:00,107.41,107.44,107.37,107.42,19990.0,104.2079,104.2371,104.1691,104.2177,19990.0
2023-08-28 12:30:00,107.41,107.43,107.39,107.41,33881.0,104.2079,104.2274,104.1885,104.2079,33881.0
2023-08-28 12:35:00,107.42,107.43,107.39,107.43,26924.0,104.2177,104.2274,104.1885,104.2274,26924.0
2023-08-28 12:40:00,107.43,107.46,107.38,107.42,60175.0,104.2274,104.2565,104.1788,104.2177,60175.0
2023-08-28 12:45:00,107.42,107.43,107.37,107.37,43920.0,104.2177,104.2274,104.1691,104.1691,43920.0
2023-08-28 12:50:00,107.38,107.47,107.37,107.44,38795.0,104.1788,104.2662,104.1691,104.2371,38795.0
2023-08-28 12:55:00,107.43,107.57,107.43,107.56,33247.0,104.2274,104.3632,104.2274,104.3535,33247.0
2023-08-28 13:00:00,107.56,107.64,107.56,107.62,50532.0,104.3535,104.4311,104.3535,104.4117,50532.0
2023-08-28 13:05:00,107.62,107.7,107.59,107.59,69624.0,104.4117,104.4893,104.3826,104.3826,69624.0
2023-08-28 13:10:00,107.6,107.62,107.56,107.57,19561.0,104.3923,104.4117,104.3535,104.3632,19561.0
2023-08-28 13:15:00,107.57,107.57,107.49,107.51,47906.0,104.3632,104.3632,104.2856,104.305,47906.0
2023-08-28 13:20:00,107.52,107.57,107.51,107.53,34761.0,104.3147,104.3632,104.305,104.3244,34761.0
2023-08-28 13:25:00,107.53,107.54,107.51,107.53,22544.0,104.3244,104.3341,104.305,104.3244,22544.0
2023-08-28 13:30:00,107.53,107.57,107.51,107.51,25310.0,104.3244,104.3632,104.305,104.305,25310.0
2023-08-28 13:35:00,107.51,107.53,107.45,107.47,73457.0,104.305,104.3244,104.2468,104.2662,73457.0
2023-08-28 13:40:00,107.47,107.49,107.43,107.44,28481.0,104.2662,104.2856,104.2274,104.2371,28481.0
2023-08-28 13:45:00,107.44,107.46,107.4,107.42,149368.0,104.2371,104.2565,104.1982,104.2177,149368.0
2023-08-28 13:50:00,107.41,107.44,107.32,107.33,111226.0,104.2079,104.2371,104.1206,104.1303,111226.0
2023-08-28 13:55:00,107.32,107.32,107.15,107.19,86937.0,104.1206,104.1206,103.9557,103.9945,86937.0
2023-08-28 14:00:00,107.19,107.19,107.13,107.16,74850.0,103.9945,103.9945,103.9363,103.9654,74850.0
2023-08-28 14:05:00,107.15,107.17,107.11,107.17,35637.0,103.9557,103.9751,103.9169,103.9751,35637.0
2023-08-28 14:10:00,107.17,107.17,107.07,107.1,179171.0,103.9751,103.9751,103.8781,103.9072,179171.0
2023-08-28 14:15:00,107.11,107.16,107.09,107.11,62239.0,103.9169,103.9654,103.8975,103.9169,62239.0
2023-08-28 14:20:00,107.1,107.18,107.1,107.15,33166.0,103.9072,103.9848,103.9072,103.9557,33166.0
2023-08-28 14:25:00,107.15,107.21,107.12,107.18,45103.0,103.9557,104.0139,103.9266,103.9848,45103.0
2023-08-28 14:30:00,107.18,107.21,107.15,107.19,63716.0,103.9848,104.0139,103.9557,103.9945,63716.0
2023-08-28 14:35:00,107.2,107.29,107.15,107.17,62325.0,104.0042,104.0915,103.9557,103.9751,62325.0
2023-08-28 14:40:00,107.17,107.21,107.16,107.2,36525.0,103.9751,104.0139,103.9654,104.0042,36525.0
2023-08-28 14:45:00,107.2,107.22,107.17,107.2,36510.0,104.0042,104.0236,103.9751,104.0042,36510.0
2023-08-28 14:50:00,107.2,107.25,107.2,107.25,29309.0,104.0042,104.0527,104.0042,104.0527,29309.0
2023-08-28 14:55:00,107.25,107.26,107.19,107.24,26221.0,104.0527,104.0624,103.9945,104.043,26221.0
2023-08-28 15:00:00,107.24,107.28,107.21,107.27,38884.0,104.043,104.0818,104.0139,104.0721,38884.0
2023-08-28 15:05:00,107.27,107.35,107.25,107.34,31130.0,104.0721,104.1497,104.0527,104.14,31130.0
2023-08-28 15:10:00,107.33,107.33,107.24,107.26,40174.0,104.1303,104.1303,104.043,104.0624,40174.0
2023-08-28 15:15:00,107.26,107.26,107.22,107.23,27685.0,104.0624,104.0624,104.0236,104.0333,27685.0
2023-08-28 15:20:00,107.24,107.25,107.15,107.2,128952.0,104.043,104.0527,103.9557,104.0042,128952.0
2023-08-28 15:25:00,107.19,107.26,107.17,107.23,174235.0,103.9945,104.0624,103.9751,104.0333,174235.0
2023-08-28 15:30:00,107.22,107.26,107.19,107.26,115539.0,104.0236,104.0624,103.9945,104.0624,115539.0
2023-08-28 15:35:00,107.25,107.3,107.22,107.23,153406.0,104.0527,104.1012,104.0236,104.0333,153406.0
2023-08-28 15:40:00,107.23,107.28,107.19,107.27,147585.0,104.0333,104.0818,103.9945,104.0721,147585.0
2023-08-28 15:45:00,107.27,107.54,107.26,107.37,291494.0,104.0721,104.3341,104.0624,104.1691,291494.0
2023-08-28 15:50:00,107.37,107.4,107.28,107.36,341237.0,104.1691,104.1982,104.0818,104.1594,341237.0
2023-08-28 15:55:00,107.36,107.47,107.34,107.39,918331.0,104.1594,104.2662,104.14,104.1885,918331.0
2023-08-29 09:30:00,107.28,107.34,107.04,107.07,408913.0,104.0818,104.14,103.849,103.8781,408913.0
2023-08-29 09:35:00,107.07,107.26,107.01,107.26,202665.0,103.8781,104.0624,103.8199,104.0624,202665.0
2023-08-29 09:40:00,107.25,107.36,107.22,107.32,65220.0,104.0527,104.1594,104.0236,104.1206,65220.0
2023-08-29 09:45:00,107.33,107.42,107.29,107.41,42482.0,104.1303,104.2177,104.0915,104.2079,42482.0
2023-08-29 09:50:00,107.41,107.41,107.3,107.34,40598.0,104.2079,104.2079,104.1012,104.14,40598.0
2023-08-29 09:55:00,107.34,107.38,107.28,107.32,67626.0,104.14,104.1788,104.0818,104.1206,67626.0
2023-08-29 10:00:00,107.33,107.52,107.33,107.47,267069.0,104.1303,104.3147,104.1303,104.2662,267069.0
2023-08-29 10:05:00,107.48,107.52,107.41,107.49,83545.0,104.2759,104.3147,104.2079,104.2856,83545.0
2023-08-29 10:10:00,107.5,107.5,107.3,107.45,86932.0,104.2953,104.2953,104.1012,104.2468,86932.0
2023-08-29 10:15:00,107.44,107.63,107.44,107.57,59672.0,104.2371,104.4214,104.2371,104.3632,59672.0
2023-08-29 10:20:00,107.58,107.67,107.54,107.66,193209.0,104.3729,104.4602,104.3341,104.4505,193209.0
2023-08-29 10:25:00,107.66,107.69,107.63,107.65,68510.0,104.4505,104.4796,104.4214,104.4408,68510.0
2023-08-29 10:30:00,107.65,107.8,107.64,107.76,55537.0,104.4408,104.5863,104.4311,104.5475,55537.0
2023-08-29 10:35:00,107.76,107.79,107.52,107.53,222549.0,104.5475,104.5766,104.3147,104.3244,222549.0
2023-08-29 10:40:00,107.52,107.57,107.49,107.51,78359.0,104.3147,104.3632,104.2856,104.305,78359.0
2023-08-29 10:45:00,107.5,107.51,107.41,107.47,109297.0,104.2953,104.305,104.2079,104.2662,109297.0
2023-08-29 10:50:00,107.47,107.6,107.47,107.5,95259.0,104.2662,104.3923,104.2662,104.2953,95259.0
2023-08-29 10:55:00,107.51,107.53,107.44,107.52,81745.0,104.305,104.3244,104.2371,104.3147,81745.0
2023-08-29 11:00:00,107.52,107.6,107.5,107.6,49737.0,104.3147,104.3923,104.2953,104.3923,49737.0
2023-08-29 11:05:00,107.61,107.67,107.6,107.66,29898.0,104.402,104.4602,104.3923,104.4505,29898.0
2023-08-29 11:10:00,107.67,107.69,107.62,107.66,77588.0,104.4602,104.4796,104.4117,104.4505,77588.0
2023-08-29 11:15:00,107.67,107.74,107.66,107.73,61887.0,104.4602,104.5281,104.4505,104.5184,61887.0
2023-08-29 11:20:00,107.74,107.86,107.74,107.85,58807.0,104.5281,104.6445,104.5281,104.6348,58807.0
2023-08-29 11:25:00,107.84,107.88,107.8,107.83,50672.0,104.6251,104.6639,104.5863,104.6154,50672.0
2023-08-29 11:30:00,107.84,107.94,107.84,107.94,52406.0,104.6251,104.7221,104.6251,104.7221,52406.0
2023-08-29 11:35:00,107.94,108.08,107.93,108.07,103859.0,104.7221,104.858,104.7124,104.8483,103859.0
2023-08-29 11:40:00,108.07,108.14,108.06,108.11,142740.0,104.8483,104.9162,104.8386,104.8871,142740.0
2023-08-29 11:45:00,108.11,108.13,108.02,108.04,98120.0,104.8871,104.9065,104.7998,104.8192,98120.0
2023-08-29 11:50:00,108.04,108.09,108.02,108.06,31429.0,104.8192,104.8677,104.7998,104.8386,31429.0
2023-08-29 11:55:00,108.05,108.06,107.96,108.04,51314.0,104.8289,104.8386,104.7416,104.8192,51314.0
2023-08-29 12:00:00,108.03,108.1,108.0,108.09,27593.0,104.8095,104.8774,104.7804,104.8677,27593.0
2023-08-29 12:05:00,108.09,108.12,108.08,108.12,44537.0,104.8677,104.8968,104.858,104.8968,44537.0
2023-08-29 12:10:00,108.12,108.14,108.1,108.12,60085.0,104.8968,104.9162,104.8774,104.8968,60085.0
2023-08-29 12:15:00,108.11,108.19,108.1,108.16,40468.0,104.8871,104.9647,104.8774,104.9356,40468.0
2023-08-29 12:20:00,108.16,108.22,108.15,108.18,23668.0,104.9356,104.9938,104.9259,104.955,23668.0
2023-08-29 12:25:00,108.18,108.19,108.1,108.11,62459.0,104.955,104.9647,104.8774,104.8871,62459.0
2023-08-29 12:30:00,108.11,108.13,108.03,108.06,41539.0,104.8871,104.9065,104.8095,104.8386,41539.0
2023-08-29 12:35:00,108.06,108.08,107.98,108.02,71457.0,104.8386,104.858,104.761,104.7998,71457.0
2023-08-29 12:40:00,108.02,108.02,107.95,107.98,98874.0,104.7998,104.7998,104.7319,104.761,98874.0
2023-08-29 12:45:00,107.98,107.98,107.89,107.92,66128.0,104.761,104.761,104.6736,104.7027,66128.0
2023-08-29 12:50:00,107.92,108.0,107.9,108.0,40151.0,104.7027,104.7804,104.6833,104.7804,40151.0
2023-08-29 12:55:00,108.0,108.05,107.99,108.05,59128.0,104.7804,104.8289,104.7707,104.8289,59128.0
2023-08-29 13:00:00,108.06,108.12,108.03,108.11,39553.0,104.8386,104.8968,104.8095,104.8871,39553.0
2023-08-29 13:05:00,108.1,108.14,108.08,108.13,36157.0,104.8774,104.9162,104.858,104.9065,36157.0
2023-08-29 13:10:00,108.13,108.14,108.06,108.12,53525.0,104.9065,104.9162,104.8386,104.8968,53525.0
2023-08-29 13:15:00,108.12,108.12,108.06,108.07,16925.0,104.8968,104.8968,104.8386,104.8483,16925.0
2023-08-29 13:20:00,108.07,108.15,108.05,108.14,25094.0,104.8483,104.9259,104.8289,104.9162,25094.0
2023-08-29 13:25:00,108.15,108.16,108.1,108.13,41040.0,104.9259,104.9356,104.8774,104.9065,41040.0
2023-08-29 13:30:00,108.13,108.16,108.11,108.13,41253.0,104.9065,104.9356,104.8871,104.9065,41253.0
2023-08-29 13:35:00,108.12,108.21,108.11,108.19,60448.0,104.8968,104.9841,104.8871,104.9647,60448.0
2023-08-29 13:40:00,108.2,108.22,108.17,108.2,47387.0,104.9744,104.9938,104.9453,104.9744,47387.0
2023-08-29 13:45:00,108.21,108.25,108.16,108.16,97597.0,104.9841,105.0229,104.9356,104.9356,97597.0
2023-08-29 13:50:00,108.16,108.19,108.05,108.08,177547.0,104.9356,104.9647,104.8289,104.858,177547.0
2023-08-29 13:55:00,108.07,108.1,108.0,108.07,81394.0,104.8483,104.8774,104.7804,104.8483,81394.0
2023-08-29 14:00:00,108.07,108.11,108.03,108.06,63287.0,104.8483,104.8871,104.8095,104.8386,63287.0
2023-08-29 14:05:00,108.05,108.07,108.03,108.07,26111.0,104.8289,104.8483,104.8095,104.8483,26111.0
2023-08-29 14:10:00,108.08,108.09,108.01,108.02,100932.0,104.858,104.8677,104.7901,104.7998,100932.0
2023-08-29 14:15:00,108.01,108.09,107.99,108.09,80241.0,104.7901,104.8677,104.7707,104.8677,80241.0
2023-08-29 14:20:00,108.09,108.14,108.05,108.06,80823.0,104.8677,104.9162,104.8289,104.8386,80823.0
2023-08-29 14:25:00,108.06,108.1,108.0,108.06,83418.0,104.8386,104.8774,104.7804,104.8386,83418.0
2023-08-29 14:30:00,108.07,108.15,108.05,108.15,44962.0,104.8483,104.9259,104.8289,104.9259,44962.0
2023-08-29 14:35:00,108.15,108.2,108.1,108.12,114962.0,104.9259,104.9744,104.8774,104.8968,114962.0
2023-08-29 14:40:00,108.12,108.22,108.11,108.2,58853.0,104.8968,104.9938,104.8871,104.9744,58853.0
2023-08-29 14:45:00,108.2,108.22,108.13,108.18,85878.0,104.9744,104.9938,104.9065,104.955,85878.0
2023-08-29 14:50:00,108.18,108.21,108.12,108.13,103495.0,104.955,104.9841,104.8968,104.9065,103495.0
2023-08-29 14:55:00,108.12,108.12,108.03,108.11,174539.0,104.8968,104.8968,104.8095,104.8871,174539.0
2023-08-29 15:00:00,108.11,108.11,108.03,108.09,131679.0,104.8871,104.8871,104.8095,104.8677,131679.0
2023-08-29 15:05:00,108.08,108.09,108.01,108.04,58247.0,104.858,104.8677,104.7901,104.8192,58247.0
2023-08-29 15:10:00,108.04,108.09,108.0,108.07,29470.0,104.8192,104.8677,104.7804,104.8483,29470.0
2023-08-29 15:15:00,108.07,108.15,108.06,108.13,76152.0,104.8483,104.9259,104.8386,104.9065,76152.0
2023-08-29 15:20:00,108.14,108.18,108.11,108.18,42117.0,104.9162,104.955,104.8871,104.955,42117.0
2023-08-29 15:25:00,108.19,108.25,108.17,108.21,50034.0,104.9647,105.0229,104.9453,104.9841,50034.0
2023-08-29 15:30:00,108.22,108.22,108.14,108.15,105665.0,104.9938,104.9938,104.9162,104.9259,105665.0
2023-08-29 15:35:00,108.14,108.21,108.13,108.16,50314.0,104.9162,104.9841,104.9065,104.9356,50314.0
2023-08-29 15:40:00,108.16,108.24,108.15,108.23,268692.0,104.9356,105.0132,104.9259,105.0035,268692.0
2023-08-29 15:45:00,108.23,108.29,108.2,108.23,415784.0,105.0035,105.0617,104.9744,105.0035,415784.0
2023-08-29 15:50:00,108.24,108.25,108.18,108.2,385974.0,105.0132,105.0229,104.955,104.9744,385974.0
2023-08-29 15:55:00,108.21,108.24,108.16,108.21,945607.0,104.9841,105.0132,104.9356,104.9841,945607.0
2023-08-30 09:30:00,108.36,108.53,108.28,108.51,154876.0,105.1296,105.2946,105.052,105.2752,154876.0
2023-08-30 09:35:00,108.52,108.74,108.52,108.7,131819.0,105.2849,105.4983,105.2849,105.4595,131819.0
2023-08-30 09:40:00,108.72,108.73,108.65,108.7,67957.0,105.4789,105.4886,105.411,105.4595,67957.0
2023-08-30 09:45:00,108.7,108.93,108.7,108.9,93950.0,105.4595,105.6826,105.4595,105.6535,93950.0
2023-08-30 09:50:00,108.9,108.99,108.87,108.99,129676.0,105.6535,105.7408,105.6244,105.7408,129676.0
2023-08-30 09:55:00,108.98,109.06,108.96,109.06,85638.0,105.7311,105.8088,105.7117,105.8088,85638.0
2023-08-30 10:00:00,109.07,109.08,108.95,108.97,85156.0,105.8185,105.8282,105.702,105.7214,85156.0
2023-08-30 10:05:00,108.98,109.06,108.96,109.03,61822.0,105.7311,105.8088,105.7117,105.7797,61822.0
2023-08-30 10:10:00,109.03,109.03,108.93,108.94,34454.0,105.7797,105.7797,105.6826,105.6923,34454.0
2023-08-30 10:15:00,108.95,108.95,108.75,108.77,64591.0,105.702,105.702,105.508,105.5274,64591.0
2023-08-30 10:20:00,108.76,108.76,108.62,108.65,68437.0,105.5177,105.5177,105.3819,105.411,68437.0
2023-08-30 10:25:00,108.65,108.65,108.37,108.45,245329.0,105.411,105.411,105.1393,105.2169,245329.0
2023-08-30 10:30:00,108.45,108.64,108.45,108.63,117667.0,105.2169,105.4013,105.2169,105.3916,117667.0
2023-08-30 10:35:00,108.63,108.65,108.47,108.54,75807.0,105.3916,105.411,105.2363,105.3043,75807.0
2023-08-30 10:40:00,108.54,108.59,108.46,108.57,52864.0,105.3043,105.3528,105.2266,105.3334,52864.0
2023-08-30 10:45:00,108.58,108.63,108.54,108.58,48218.0,105.3431,105.3916,105.3043,105.3431,48218.0
2023-08-30 10:50:00,108.57,108.63,108.51,108.61,40802.0,105.3334,105.3916,105.2752,105.3722,40802.0
2023-08-30 10:55:00,108.62,108.67,108.59,108.64,59556.0,105.3819,105.4304,105.3528,105.4013,59556.0
2023-08-30 11:00:00,108.64,108.65,108.52,108.57,108113.0,105.4013,105.411,105.2849,105.3334,108113.0
2023-08-30 11:05:00,108.57,108.66,108.57,108.58,92886.0,105.3334,105.4207,105.3334,105.3431,92886.0
2023-08-30 11:10:00,108.59,108.68,108.59,108.66,54405.0,105.3528,105.4401,105.3528,105.4207,54405.0
2023-08-30 11:15:00,108.67,108.67,108.6,108.61,37640.0,105.4304,105.4304,105.3625,105.3722,37640.0
2023-08-30 11:20:00,108.61,108.64,108.56,108.6,49655.0,105.3722,105.4013,105.3237,105.3625,49655.0
2023-08-30 11:25:00,108.6,108.64,108.55,108.63,85000.0,105.3625,105.4013,105.314,105.3916,85000.0
2023-08-30 11:30:00,108.63,108.64,108.56,108.62,33237.0,105.3916,105.4013,105.3237,105.3819,33237.0
2023-08-30 11:35:00,108.63,108.67,108.6,108.64,80769.0,105.3916,105.4304,105.3625,105.4013,80769.0
2023-08-30 11:40:00,108.64,108.7,108.61,108.66,45388.0,105.4013,105.4595,105.3722,105.4207,45388.0
2023-08-30 11:45:00,108.67,108.67,108.59,108.6,59588.0,105.4304,105.4304,105.3528,105.3625,59588.0
2023-08-30 11:50:00,108.61,108.63,108.57,108.59,59042.0,105.3722,105.3916,105.3334,105.3528,59042.0
2023-08-30 11:55:00,108.59,108.62,108.58,108.62,53369.0,105.3528,105.3819,105.3431,105.3819,53369.0
2023-08-30 12:00:00,108.61,108.62,108.52,108.56,27761.0,105.3722,105.3819,105.2849,105.3237,27761.0
2023-08-30 12:05:00,108.57,108.58,108.52,108.53,34089.0,105.3334,105.3431,105.2849,105.2946,34089.0
2023-08-30 12:10:00,108.53,108.58,108.49,108.58,38584.0,105.2946,105.3431,105.2558,105.3431,38584.0
2023-08-30 12:15:00,108.58,108.65,108.56,108.6,59673.0,105.3431,105.411,105.3237,105.3625,59673.0
2023-08-30 12:20:00,108.61,108.61,108.53,108.57,23217.0,105.3722,105.3722,105.2946,105.3334,23217.0
2023-08-30 12:25:00,108.57,108.63,108.55,108.61,31430.0,105.3334,105.3916,105.314,105.3722,31430.0
2023-08-30 12:30:00,108.61,108.64,108.6,108.64,71202.0,105.3722,105.4013,105.3625,105.4013,71202.0
2023-08-30 12:35:00,108.64,108.65,108.55,108.58,77533.0,105.4013,105.411,105.314,105.3431,77533.0
2023-08-30 12:40:00,108.57,108.63,108.57,108.61,51029.0,105.3334,105.3916,105.3334,105.3722,51029.0
2023-08-30 12:45:00,108.6,108.65,108.58,108.61,119264.0,105.3625,105.411,105.3431,105.3722,119264.0
2023-08-30 12:50:00,108.6,108.62,108.55,108.56,31122.0,105.3625,105.3819,105.314,105.3237,31122.0
2023-08-30 12:55:00,108.56,108.65,108.55,108.63,27400.0,105.3237,105.411,105.314,105.3916,27400.0
2023-08-30 13:00:00,108.63,108.63,108.58,108.6,43224.0,105.3916,105.3916,105.3431,105.3625,43224.0
2023-08-30 13:05:00,108.6,108.62,108.55,108.56,28776.0,105.3625,105.3819,105.314,105.3237,28776.0
2023-08-30 13:10:00,108.56,108.57,108.53,108.56,28719.0,105.3237,105.3334,105.2946,105.3237,28719.0
2023-08-30 13:15:00,108.54,108.56,108.51,108.56,47656.0,105.3043,105.3237,105.2752,105.3237,47656.0
2023-08-30 13:20:00,108.57,108.57,108.51,108.52,39269.0,105.3334,105.3334,105.2752,105.2849,39269.0
2023-08-30 13:25:00,108.51,108.55,108.49,108.51,36261.0,105.2752,105.314,105.2558,105.2752,36261.0
2023-08-30 13:30:00,108.5,108.58,108.49,108.57,30491.0,105.2655,105.3431,105.2558,105.3334,30491.0
2023-08-30 13:35:00,108.57,108.57,108.52,108.55,28832.0,105.3334,105.3334,105.2849,105.314,28832.0
2023-08-30 13:40:00,108.55,108.58,108.54,108.57,41501.0,105.314,105.3431,105.3043,105.3334,41501.0
2023-08-30 13:45:00,108.57,108.59,108.5,108.51,195073.0,105.3334,105.3528,105.2655,105.2752,195073.0
2023-08-30 13:50:00,108.51,108.51,108.44,108.48,33504.0,105.2752,105.2752,105.2072,105.2461,33504.0
2023-08-30 13:55:00,108.48,108.53,108.42,108.53,54003.0,105.2461,105.2946,105.1878,105.2946,54003.0
2023-08-30 14:00:00,108.53,108.55,108.46,108.47,33132.0,105.2946,105.314,105.2266,105.2363,33132.0
2023-08-30 14:05:00,108.47,108.48,108.42,108.45,46117.0,105.2363,105.2461,105.1878,105.2169,46117.0
2023-08-30 14:10:00,108.45,108.55,108.42,108.55,76021.0,105.2169,105.314,105.1878,105.314,76021.0
2023-08-30 14:15:00,108.54,108.57,108.47,108.49,47553.0,105.3043,105.3334,105.2363,105.2558,47553.0
2023-08-30 14:20:00,108.49,108.52,108.48,108.49,38148.0,105.2558,105.2849,105.2461,105.2558,38148.0
2023-08-30 14:25:00,108.49,108.5,108.42,108.45,95602.0,105.2558,105.2655,105.1878,105.2169,95602.0
2023-08-30 14:30:00,108.44,108.53,108.44,108.53,47203.0,105.2072,105.2946,105.2072,105.2946,47203.0
2023-08-30 14:35:00,108.52,108.59,108.51,108.57,56670.0,105.2849,105.3528,105.2752,105.3334,56670.0
2023-08-30 14:40:00,108.56,108.65,108.55,108.64,84138.0,105.3237,105.411,105.314,105.4013,84138.0
2023-08-30 14:45:00,108.64,108.68,108.63,108.63,143716.0,105.4013,105.4401,105.3916,105.3916,143716.0
2023-08-30 14:50:00,108.64,108.68,108.63,108.64,109253.0,105.4013,105.4401,105.3916,105.4013,109253.0
2023-08-30 14:55:00,108.63,108.67,108.63,108.67,46096.0,105.3916,105.4304,105.3916,105.4304,46096.0
2023-08-30 15:00:00,108.68,108.72,108.67,108.71,84532.0,105.4401,105.4789,105.4304,105.4692,84532.0
2023-08-30 15:05:00,108.72,108.74,108.7,108.73,37916.0,105.4789,105.4983,105.4595,105.4886,37916.0
2023-08-30 15:10:00,108.73,108.76,108.71,108.76,67216.0,105.4886,105.5177,105.4692,105.5177,67216.0
2023-08-30 15:15:00,108.76,108.76,108.65,108.68,92467.0,105.5177,105.5177,105.411,105.4401,92467.0
2023-08-30 15:20:00,108.67,108.68,108.62,108.66,52889.0,105.4304,105.4401,105.3819,105.4207,52889.0
2023-08-30 15:25:00,108.66,108.67,108.6,108.64,52326.0,105.4207,105.4304,105.3625,105.4013,52326.0
2023-08-30 15:30:00,108.64,108.66,108.62,108.63,88819.0,105.4013,105.4207,105.3819,105.3916,88819.0
2023-08-30 15:35:00,108.64,108.69,108.62,108.64,95829.0,105.4013,105.4498,105.3819,105.4013,95829.0
2023-08-30 15:40:00,108.64,108.7,108.62,108.7,103653.0,105.4013,105.4595,105.3819,105.4595,103653.0
2023-08-30 15:45:00,108.7,108.75,108.65,108.65,195311.0,105.4595,105.508,105.411,105.411,195311.0
2023-08-30 15:50:00,108.66,108.71,108.63,108.71,437320.0,105.4207,105.4692,105.3916,105.4692,437320.0
2023-08-30 15:55:00,108.72,108.76,108.67,108.73,400878.0,105.4789,105.5177,105.4304,105.4886,400878.0
2023-08-31 09:30:00,108.9,109.05,108.77,109.03,188759.0,105.6535,105.7991,105.5274,105.7797,188759.0
2023-08-31 09:35:00,109.03,109.15,108.93,108.93,69559.0,105.7797,105.8961,105.6826,105.6826,69559.0
2023-08-31 09:40:00,108.93,108.96,108.83,108.87,102566.0,105.6826,105.7117,105.5856,105.6244,102566.0
2023-08-31 09:45:00,108.88,108.95,108.76,108.89,182146.0,105.6341,105.702,105.5177,105.6438,182146.0
2023-08-31 09:50:00,108.89,109.05,108.88,109.02,63330.0,105.6438,105.7991,105.6341,105.77,63330.0
2023-08-31 09:55:00,109.03,109.04,108.99,109.02,52920.0,105.7797,105.7894,105.7408,105.77,52920.0
2023-08-31 10:00:00,109.02,109.02,108.92,108.97,32568.0,105.77,105.77,105.6729,105.7214,32568.0
2023-08-31 10:05:00,108.98,109.02,108.94,108.94,34730.0,105.7311,105.77,105.6923,105.6923,34730.0
2023-08-31 10:10:00,108.94,109.04,108.89,109.0,110476.0,105.6923,105.7894,105.6438,105.7505,110476.0
2023-08-31 10:15:00,108.99,109.02,108.95,108.98,32152.0,105.7408,105.77,105.702,105.7311,32152.0
2023-08-31 10:20:00,108.99,109.03,108.94,109.03,61579.0,105.7408,105.7797,105.6923,105.7797,61579.0
2023-08-31 10:25:00,109.03,109.07,108.98,109.02,37927.0,105.7797,105.8185,105.7311,105.77,37927.0
2023-08-31 10:30:00,109.03,109.04,108.95,109.0,51895.0,105.7797,105.7894,105.702,105.7505,51895.0
2023-08-31 10:35:00,109.01,109.05,108.99,108.99,45021.0,105.7603,105.7991,105.7408,105.7408,45021.0
2023-08-31 10:40:00,108.99,109.0,108.96,108.97,23495.0,105.7408,105.7505,105.7117,105.7214,23495.0
2023-08-31 10:45:00,108.97,109.04,108.93,109.04,17274.0,105.7214,105.7894,105.6826,105.7894,17274.0
2023-08-31 10:50:00,109.03,109.03,108.92,109.01,27278.0,105.7797,105.7797,105.6729,105.7603,27278.0
2023-08-31 10:55:00,109.0,109.04,108.98,109.03,29076.0,105.7505,105.7894,105.7311,105.7797,29076.0
2023-08-31 11:00:00,109.03,109.05,108.91,108.91,20066.0,105.7797,105.7991,105.6632,105.6632,20066.0
2023-08-31 11:05:00,108.9,108.93,108.84,108.93,68802.0,105.6535,105.6826,105.5953,105.6826,68802.0
2023-08-31 11:10:00,108.94,108.97,108.91,108.94,31231.0,105.6923,105.7214,105.6632,105.6923,31231.0
2023-08-31 11:15:00,108.94,108.94,108.87,108.89,74049.0,105.6923,105.6923,105.6244,105.6438,74049.0
2023-08-31 11:20:00,108.88,108.9,108.83,108.9,36674.0,105.6341,105.6535,105.5856,105.6535,36674.0
2023-08-31 11:25:00,108.9,108.98,108.89,108.98,25914.0,105.6535,105.7311,105.6438,105.7311,25914.0
2023-08-31 11:30:00,108.97,108.97,108.8,108.81,49709.0,105.7214,105.7214,105.5565,105.5662,49709.0
2023-08-31 11:35:00,108.8,108.88,108.78,108.87,120362.0,105.5565,105.6341,105.5371,105.6244,120362.0
2023-08-31 11:40:00,108.88,108.94,108.83,108.84,46226.0,105.6341,105.6923,105.5856,105.5953,46226.0
2023-08-31 11:45:00,108.82,108.86,108.79,108.8,29115.0,105.5759,105.6147,105.5468,105.5565,29115.0
2023-08-31 11:50:00,108.79,108.83,108.78,108.81,26144.0,105.5468,105.5856,105.5371,105.5662,26144.0
2023-08-31 11:55:00,108.81,108.82,108.75,108.82,36527.0,105.5662,105.5759,105.508,105.5759,36527.0
2023-08-31 12:00:00,108.83,108.83,108.68,108.73,55772.0,105.5856,105.5856,105.4401,105.4886,55772.0
2023-08-31 12:05:00,108.73,108.82,108.69,108.82,44357.0,105.4886,105.5759,105.4498,105.5759,44357.0
2023-08-31 12:10:00,108.83,108.86,108.79,108.8,26761.0,105.5856,105.6147,105.5468,105.5565,26761.0
2023-08-31 12:15:00,108.8,108.8,108.69,108.72,23821.0,105.5565,105.5565,105.4498,105.4789,23821.0
2023-08-31 12:20:00,108.72,108.73,108.63,108.66,37290.0,105.4789,105.4886,105.3916,105.4207,37290.0
2023-08-31 12:25:00,108.66,108.7,108.65,108.69,15980.0,105.4207,105.4595,105.411,105.4498,15980.0
2023-08-31 12:30:00,108.69,108.73,108.61,108.61,61535.0,105.4498,105.4886,105.3722,105.3722,61535.0
2023-08-31 12:35:00,108.61,108.65,108.6,108.61,26792.0,105.3722,105.411,105.3625,105.3722,26792.0
2023-08-31 12:40:00,108.6,108.62,108.58,108.58,20589.0,105.3625,105.3819,105.3431,105.3431,20589.0
2023-08-31 12:45:00,108.58,108.59,108.51,108.54,51758.0,105.3431,105.3528,105.2752,105.3043,51758.0
2023-08-31 12:50:00,108.54,108.58,108.53,108.58,40533.0,105.3043,105.3431,105.2946,105.3431,40533.0
2023-08-31 12:55:00,108.58,108.64,108.57,108.64,54215.0,105.3431,105.4013,105.3334,105.4013,54215.0
2023-08-31 13:00:00,108.64,108.64,108.58,108.6,55567.0,105.4013,105.4013,105.3431,105.3625,55567.0
2023-08-31 13:05:00,108.59,108.7,108.59,108.7,28517.0,105.3528,105.4595,105.3528,105.4595,28517.0
2023-08-31 13:10:00,108.7,108.72,108.68,108.7,25800.0,105.4595,105.4789,105.4401,105.4595,25800.0
2023-08-31 13:15:00,108.7,108.73,108.68,108.68,25268.0,105.4595,105.4886,105.4401,105.4401,25268.0
2023-08-31 13:20:00,108.68,108.71,108.65,108.7,24913.0,105.4401,105.4692,105.411,105.4595,24913.0
2023-08-31 13:25:00,108.7,108.72,108.64,108.69,33272.0,105.4595,105.4789,105.4013,105.4498,33272.0
2023-08-31 13:30:00,108.7,108.74,108.68,108.71,36733.0,105.4595,105.4983,105.4401,105.4692,36733.0
2023-08-31 13:35:00,108.7,108.73,108.67,108.7,28833.0,105.4595,105.4886,105.4304,105.4595,28833.0
2023-08-31 13:40:00,108.7,108.7,108.66,108.69,23729.0,105.4595,105.4595,105.4207,105.4498,23729.0
2023-08-31 13:45:00,108.68,108.69,108.63,108.65,21936.0,105.4401,105.4498,105.3916,105.411,21936.0
2023-08-31 13:50:00,108.65,108.68,108.59,108.61,40148.0,105.411,105.4401,105.3528,105.3722,40148.0
2023-08-31 13:55:00,108.62,108.64,108.59,108.63,25670.0,105.3819,105.4013,105.3528,105.3916,25670.0
2023-08-31 14:00:00,108.64,108.7,108.63,108.68,23196.0,105.4013,105.4595,105.3916,105.4401,23196.0
2023-08-31 14:05:00,108.68,108.74,108.68,108.69,26921.0,105.4401,105.4983,105.4401,105.4498,26921.0
2023-08-31 14:10:00,108.68,108.73,108.67,108.73,18143.0,105.4401,105.4886,105.4304,105.4886,18143.0
2023-08-31 14:15:00,108.73,108.78,108.71,108.72,37666.0,105.4886,105.5371,105.4692,105.4789,37666.0
2023-08-31 14:20:00,108.72,108.72,108.65,108.72,22730.0,105.4789,105.4789,105.411,105.4789,22730.0
2023-08-31 14:25:00,108.72,108.75,108.7,108.71,28850.0,105.4789,105.508,105.4595,105.4692,28850.0
2023-08-31 14:30:00,108.71,108.73,108.69,108.71,28746.0,105.4692,105.4886,105.4498,105.4692,28746.0
2023-08-31 14:35:00,108.71,108.71,108.62,108.64,28191.0,105.4692,105.4692,105.3819,105.4013,28191.0
2023-08-31 14:40:00,108.64,108.66,108.51,108.53,40480.0,105.4013,105.4207,105.2752,105.2946,40480.0
2023-08-31 14:45:00,108.52,108.55,108.48,108.48,46568.0,105.2849,105.314,105.2461,105.2461,46568.0
2023-08-31 14:50:00,108.47,108.48,108.4,108.43,50032.0,105.2363,105.2461,105.1684,105.1975,50032.0
2023-08-31 14:55:00,108.43,108.46,108.4,108.42,34586.0,105.1975,105.2266,105.1684,105.1878,34586.0
2023-08-31 15:00:00,108.42,108.46,108.4,108.44,42304.0,105.1878,105.2266,105.1684,105.2072,42304.0
2023-08-31 15:05:00,108.44,108.49,108.39,108.46,24406.0,105.2072,105.2558,105.1587,105.2266,24406.0
2023-08-31 15:10:00,108.47,108.51,108.46,108.51,23604.0,105.2363,105.2752,105.2266,105.2752,23604.0
2023-08-31 15:15:00,108.51,108.54,108.48,108.49,63499.0,105.2752,105.3043,105.2461,105.2558,63499.0
2023-08-31 15:20:00,108.49,108.54,108.42,108.44,29224.0,105.2558,105.3043,105.1878,105.2072,29224.0
2023-08-31 15:25:00,108.44,108.48,108.4,108.42,39414.0,105.2072,105.2461,105.1684,105.1878,39414.0
2023-08-31 15:30:00,108.42,108.47,108.39,108.4,56250.0,105.1878,105.2363,105.1587,105.1684,56250.0
2023-08-31 15:35:00,108.4,108.41,108.35,108.41,57385.0,105.1684,105.1781,105.1199,105.1781,57385.0
2023-08-31 15:40:00,108.41,108.49,108.39,108.45,77021.0,105.1781,105.2558,105.1587,105.2169,77021.0
2023-08-31 15:45:00,108.44,108.48,108.4,108.42,97791.0,105.2072,105.2461,105.1684,105.1878,97791.0
2023-08-31 15:50:00,108.42,108.44,108.36,108.37,255205.0,105.1878,105.2072,105.1296,105.1393,255205.0
2023-08-31 15:55:00,108.37,108.38,108.21,108.21,875369.0,105.1393,105.149,104.9841,104.9841,875369.0
2023-09-01 09:30:00,108.98,109.14,108.87,109.09,255019.0,105.7311,105.8864,105.6244,105.8379,255019.0
2023-09-01 09:35:00,109.07,109.11,108.79,108.92,108787.0,105.8185,105.8573,105.5468,105.6729,108787.0
2023-09-01 09:40:00,108.93,108.97,108.74,108.97,213690.0,105.6826,105.7214,105.4983,105.7214,213690.0
2023-09-01 09:45:00,108.96,108.96,108.61,108.72,228505.0,105.7117,105.7117,105.3722,105.4789,228505.0
2023-09-01 09:50:00,108.71,108.78,108.64,108.77,86001.0,105.4692,105.5371,105.4013,105.5274,86001.0
2023-09-01 09:55:00,108.78,108.89,108.76,108.89,61640.0,105.5371,105.6438,105.5177,105.6438,61640.0
2023-09-01 10:00:00,108.89,108.95,108.64,108.94,212984.0,105.6438,105.702,105.4013,105.6923,212984.0
2023-09-01 10:05:00,108.95,108.98,108.81,108.9,123185.0,105.702,105.7311,105.5662,105.6535,123185.0
2023-09-01 10:10:00,108.89,109.01,108.89,108.92,129869.0,105.6438,105.7603,105.6438,105.6729,129869.0
2023-09-01 10:15:00,108.92,109.0,108.9,108.99,61322.0,105.6729,105.7505,105.6535,105.7408,61322.0
2023-09-01 10:20:00,108.98,108.99,108.85,108.89,61544.0,105.7311,105.7408,105.605,105.6438,61544.0
2023-09-01 10:25:00,108.89,108.99,108.81,108.99,77061.0,105.6438,105.7408,105.5662,105.7408,77061.0
2023-09-01 10:30:00,108.98,108.98,108.81,108.83,77359.0,105.7311,105.7311,105.5662,105.5856,77359.0
2023-09-01 10:35:00,108.83,108.87,108.81,108.82,49789.0,105.5856,105.6244,105.5662,105.5759,49789.0
2023-09-01 10:40:00,108.82,108.83,108.74,108.82,33038.0,105.5759,105.5856,105.4983,105.5759,33038.0
2023-09-01 10:45:00,108.82,108.85,108.75,108.77,66221.0,105.5759,105.605,105.508,105.5274,66221.0
2023-09-01 10:50:00,108.76,108.78,108.64,108.65,42020.0,105.5177,105.5371,105.4013,105.411,42020.0
2023-09-01 10:55:00,108.65,108.67,108.57,108.66,81288.0,105.411,105.4304,105.3334,105.4207,81288.0
2023-09-01 11:00:00,108.66,108.73,108.65,108.68,46552.0,105.4207,105.4886,105.411,105.4401,46552.0
2023-09-01 11:05:00,108.68,108.68,108.58,108.59,24796.0,105.4401,105.4401,105.3431,105.3528,24796.0
2023-09-01 11:10:00,108.59,108.64,108.56,108.6,36761.0,105.3528,105.4013,105.3237,105.3625,36761.0
2023-09-01 11:15:00,108.6,108.71,108.6,108.7,23781.0,105.3625,105.4692,105.3625,105.4595,23781.0
2023-09-01 11:20:00,108.69,108.69,108.65,108.68,25824.0,105.4498,105.4498,105.411,105.4401,25824.0
2023-09-01 11:25:00,108.68,108.69,108.6,108.62,33035.0,105.4401,105.4498,105.3625,105.3819,33035.0
2023-09-01 11:30:00,108.63,108.65,108.55,108.56,82028.0,105.3916,105.411,105.314,105.3237,82028.0
2023-09-01 11:35:00,108.56,108.57,108.48,108.49,45969.0,105.3237,105.3334,105.2461,105.2558,45969.0
2023-09-01 11:40:00,108.5,108.52,108.47,108.48,32554.0,105.2655,105.2849,105.2363,105.2461,32554.0
2023-09-01 11:45:00,108.48,108.48,108.36,108.38,61984.0,105.2461,105.2461,105.1296,105.149,61984.0
2023-09-01 11:50:00,108.38,108.4,108.35,108.4,30911.0,105.149,105.1684,105.1199,105.1684,30911.0
2023-09-01 11:55:00,108.4,108.42,108.39,108.4,27293.0,105.1684,105.1878,105.1587,105.1684,27293.0
2023-09-01 12:00:00,108.39,108.4,108.34,108.37,30541.0,105.1587,105.1684,105.1102,105.1393,30541.0
2023-09-01 12:05:00,108.36,108.5,108.36,108.47,28933.0,105.1296,105.2655,105.1296,105.2363,28933.0
2023-09-01 12:10:00,108.48,108.52,108.47,108.5,33367.0,105.2461,105.2849,105.2363,105.2655,33367.0
2023-09-01 12:15:00,108.49,108.56,108.48,108.51,96453.0,105.2558,105.3237,105.2461,105.2752,96453.0
2023-09-01 12:20:00,108.51,108.56,108.47,108.51,53235.0,105.2752,105.3237,105.2363,105.2752,53235.0
2023-09-01 12:25:00,108.51,108.56,108.51,108.54,52590.0,105.2752,105.3237,105.2752,105.3043,52590.0
2023-09-01 12:30:00,108.53,108.6,108.52,108.6,64124.0,105.2946,105.3625,105.2849,105.3625,64124.0
2023-09-01 12:35:00,108.59,108.61,108.49,108.51,58279.0,105.3528,105.3722,105.2558,105.2752,58279.0
2023-09-01 12:40:00,108.51,108.53,108.43,108.48,57525.0,105.2752,105.2946,105.1975,105.2461,57525.0
2023-09-01 12:45:00,108.48,108.6,108.46,108.6,58552.0,105.2461,105.3625,105.2266,105.3625,58552.0
2023-09-01 12:50:00,108.59,108.67,108.59,108.64,47744.0,105.3528,105.4304,105.3528,105.4013,47744.0
2023-09-01 12:55:00,108.65,108.67,108.62,108.63,190919.0,105.411,105.4304,105.3819,105.3916,190919.0
2023-09-01 13:00:00,108.63,108.68,108.59,108.63,28839.0,105.3916,105.4401,105.3528,105.3916,28839.0
2023-09-01 13:05:00,108.63,108.66,108.59,108.6,17409.0,105.3916,105.4207,105.3528,105.3625,17409.0
2023-09-01 13:10:00,108.6,108.66,108.6,108.65,43314.0,105.3625,105.4207,105.3625,105.411,43314.0
2023-09-01 13:15:00,108.65,108.67,108.62,108.62,33299.0,105.411,105.4304,105.3819,105.3819,33299.0
2023-09-01 13:20:00,108.61,108.67,108.6,108.6,15388.0,105.3722,105.4304,105.3625,105.3625,15388.0
2023-09-01 13:25:00,108.6,108.63,108.57,108.58,26060.0,105.3625,105.3916,105.3334,105.3431,26060.0
2023-09-01 13:30:00,108.57,108.58,108.54,108.54,23393.0,105.3334,105.3431,105.3043,105.3043,23393.0
2023-09-01 13:35:00,108.55,108.62,108.54,108.62,49697.0,105.314,105.3819,105.3043,105.3819,49697.0
2023-09-01 13:40:00,108.62,108.62,108.55,108.56,21403.0,105.3819,105.3819,105.314,105.3237,21403.0
2023-09-01 13:45:00,108.55,108.58,108.52,108.55,18961.0,105.314,105.3431,105.2849,105.314,18961.0
2023-09-01 13:50:00,108.54,108.59,108.53,108.59,18133.0,105.3043,105.3528,105.2946,105.3528,18133.0
2023-09-01 13:55:00,108.58,108.64,108.57,108.63,18654.0,105.3431,105.4013,105.3334,105.3916,18654.0
2023-09-01 14:00:00,108.62,108.65,108.59,108.65,22548.0,105.3819,105.411,105.3528,105.411,22548.0
2023-09-01 14:05:00,108.64,108.66,108.62,108.64,21319.0,105.4013,105.4207,105.3819,105.4013,21319.0
2023-09-01 14:10:00,108.65,108.67,108.62,108.66,42785.0,105.411,105.4304,105.3819,105.4207,42785.0
2023-09-01 14:15:00,108.66,108.67,108.62,108.64,22851.0,105.4207,105.4304,105.3819,105.4013,22851.0
2023-09-01 14:20:00,108.64,108.64,108.53,108.54,22383.0,105.4013,105.4013,105.2946,105.3043,22383.0
2023-09-01 14:25:00,108.53,108.54,108.44,108.51,36626.0,105.2946,105.3043,105.2072,105.2752,36626.0
2023-09-01 14:30:00,108.5,108.51,108.44,108.44,25135.0,105.2655,105.2752,105.2072,105.2072,25135.0
2023-09-01 14:35:00,108.44,108.44,108.41,108.43,17777.0,105.2072,105.2072,105.1781,105.1975,17777.0
2023-09-01 14:40:00,108.43,108.53,108.42,108.51,33226.0,105.1975,105.2946,105.1878,105.2752,33226.0
2023-09-01 14:45:00,108.51,108.54,108.5,108.51,42351.0,105.2752,105.3043,105.2655,105.2752,42351.0
2023-09-01 14:50:00,108.51,108.58,108.5,108.57,19166.0,105.2752,105.3431,105.2655,105.3334,19166.0
2023-09-01 14:55:00,108.57,108.61,108.55,108.6,37358.0,105.3334,105.3722,105.314,105.3625,37358.0
2023-09-01 15:00:00,108.61,108.67,108.6,108.63,42515.0,105.3722,105.4304,105.3625,105.3916,42515.0
2023-09-01 15:05:00,108.63,108.69,108.6,108.67,42308.0,105.3916,105.4498,105.3625,105.4304,42308.0
2023-09-01 15:10:00,108.68,108.72,108.64,108.7,60700.0,105.4401,105.4789,105.4013,105.4595,60700.0
2023-09-01 15:15:00,108.7,108.72,108.67,108.71,107188.0,105.4595,105.4789,105.4304,105.4692,107188.0
2023-09-01 15:20:00,108.72,108.77,108.7,108.77,79751.0,105.4789,105.5274,105.4595,105.5274,79751.0
2023-09-01 15:25:00,108.77,108.79,108.74,108.78,65072.0,105.5274,105.5468,105.4983,105.5371,65072.0
2023-09-01 15:30:00,108.78,108.84,108.75,108.82,154380.0,105.5371,105.5953,105.508,105.5759,154380.0
2023-09-01 15:35:00,108.82,108.82,108.74,108.79,132225.0,105.5759,105.5759,105.4983,105.5468,132225.0
2023-09-01 15:40:00,108.78,108.81,108.76,108.79,136406.0,105.5371,105.5662,105.5177,105.5468,136406.0
2023-09-01 15:45:00,108.79,108.81,108.69,108.73,124097.0,105.5468,105.5662,105.4498,105.4886,124097.0
2023-09-01 15:50:00,108.73,108.75,108.68,108.75,178009.0,105.4886,105.508,105.4401,105.508,178009.0
2023-09-01 15:55:00,108.75,108.83,108.74,108.79,671672.0,105.508,105.5856,105.4983,105.5468,671672.0
2023-09-05 09:30:00,108.51,108.64,108.29,108.29,364638.0,105.2752,105.4013,105.0617,105.0617,364638.0
2023-09-05 09:35:00,108.27,108.29,107.78,107.82,153786.0,105.0423,105.0617,104.5669,104.6057,153786.0
2023-09-05 09:40:00,107.83,107.89,107.74,107.81,356323.0,104.6154,104.6736,104.5281,104.596,356323.0
2023-09-05 09:45:00,107.82,107.82,107.56,107.56,206967.0,104.6057,104.6057,104.3535,104.3535,206967.0
2023-09-05 09:50:00,107.56,107.63,107.44,107.55,262264.0,104.3535,104.4214,104.2371,104.3438,262264.0
2023-09-05 09:55:00,107.54,107.61,107.5,107.55,229004.0,104.3341,104.402,104.2953,104.3438,229004.0
2023-09-05 10:00:00,107.54,107.58,107.37,107.39,266268.0,104.3341,104.3729,104.1691,104.1885,266268.0
2023-09-05 10:05:00,107.4,107.47,107.33,107.35,240591.0,104.1982,104.2662,104.1303,104.1497,240591.0
2023-09-05 10:10:00,107.36,107.47,107.31,107.32,106782.0,104.1594,104.2662,104.1109,104.1206,106782.0
2023-09-05 10:15:00,107.33,107.35,107.21,107.27,340822.0,104.1303,104.1497,104.0139,104.0721,340822.0
2023-09-05 10:20:00,107.26,107.42,107.23,107.41,119176.0,104.0624,104.2177,104.0333,104.2079,119176.0
2023-09-05 10:25:00,107.4,107.47,107.36,107.4,72190.0,104.1982,104.2662,104.1594,104.1982,72190.0
2023-09-05 10:30:00,107.4,107.45,107.3,107.3,94832.0,104.1982,104.2468,104.1012,104.1012,94832.0
2023-09-05 10:35:00,107.3,107.34,107.2,107.33,99375.0,104.1012,104.14,104.0042,104.1303,99375.0
2023-09-05 10:40:00,107.32,107.48,107.28,107.48,101828.0,104.1206,104.2759,104.0818,104.2759,101828.0
2023-09-05 10:45:00,107.48,107.56,107.41,107.55,80572.0,104.2759,104.3535,104.2079,104.3438,80572.0
2023-09-05 10:50:00,107.54,107.58,107.5,107.56,69259.0,104.3341,104.3729,104.2953,104.3535,69259.0
2023-09-05 10:55:00,107.56,107.6,107.54,107.57,54878.0,104.3535,104.3923,104.3341,104.3632,54878.0
2023-09-05 11:00:00,107.58,107.7,107.58,107.67,55870.0,104.3729,104.4893,104.3729,104.4602,55870.0
2023-09-05 11:05:00,107.67,107.74,107.63,107.69,58392.0,104.4602,104.5281,104.4214,104.4796,58392.0
2023-09-05 11:10:00,107.68,107.76,107.66,107.73,59384.0,104.4699,104.5475,104.4505,104.5184,59384.0
2023-09-05 11:15:00,107.72,107.77,107.71,107.75,44804.0,104.5087,104.5572,104.499,104.5378,44804.0
2023-09-05 11:20:00,107.76,107.78,107.7,107.72,77203.0,104.5475,104.5669,104.4893,104.5087,77203.0
2023-09-05 11:25:00,107.71,107.71,107.58,107.59,67997.0,104.499,104.499,104.3729,104.3826,67997.0
2023-09-05 11:30:00,107.59,107.69,107.58,107.67,41087.0,104.3826,104.4796,104.3729,104.4602,41087.0
2023-09-05 11:35:00,107.68,107.68,107.54,107.63,66139.0,104.4699,104.4699,104.3341,104.4214,66139.0
2023-09-05 11:40:00,107.64,107.67,107.61,107.63,67704.0,104.4311,104.4602,104.402,104.4214,67704.0
2023-09-05 11:45:00,107.63,107.65,107.59,107.62,66503.0,104.4214,104.4408,104.3826,104.4117,66503.0
2023-09-05 11:50:00,107.62,107.63,107.57,107.59,56685.0,104.4117,104.4214,104.3632,104.3826,56685.0
2023-09-05 11:55:00,107.59,107.63,107.57,107.6,79298.0,104.3826,104.4214,104.3632,104.3923,79298.0
2023-09-05 12:00:00,107.59,107.64,107.45,107.45,31763.0,104.3826,104.4311,104.2468,104.2468,31763.0
2023-09-05 12:05:00,107.45,107.47,107.36,107.38,36486.0,104.2468,104.2662,104.1594,104.1788,36486.0
2023-09-05 12:10:00,107.39,107.4,107.33,107.36,43446.0,104.1885,104.1982,104.1303,104.1594,43446.0
2023-09-05 12:15:00,107.35,107.35,107.28,107.32,60421.0,104.1497,104.1497,104.0818,104.1206,60421.0
2023-09-05 12:20:00,107.31,107.34,107.29,107.3,34626.0,104.1109,104.14,104.0915,104.1012,34626.0
2023-09-05 12:25:00,107.31,107.39,107.3,107.37,33574.0,104.1109,104.1885,104.1012,104.1691,33574.0
2023-09-05 12:30:00,107.36,107.42,107.35,107.39,48234.0,104.1594,104.2177,104.1497,104.1885,48234.0
2023-09-05 12:35:00,107.38,107.39,107.35,107.38,28482.0,104.1788,104.1885,104.1497,104.1788,28482.0
2023-09-05 12:40:00,107.38,107.41,107.36,107.38,23674.0,104.1788,104.2079,104.1594,104.1788,23674.0
2023-09-05 12:45:00,107.38,107.43,107.35,107.37,32968.0,104.1788,104.2274,104.1497,104.1691,32968.0
2023-09-05 12:50:00,107.36,107.37,107.31,107.34,36915.0,104.1594,104.1691,104.1109,104.14,36915.0
2023-09-05 12:55:00,107.34,107.35,107.28,107.29,25084.0,104.14,104.1497,104.0818,104.0915,25084.0
2023-09-05 13:00:00,107.29,107.31,107.2,107.21,71069.0,104.0915,104.1109,104.0042,104.0139,71069.0
2023-09-05 13:05:00,107.21,107.23,107.18,107.19,44692.0,104.0139,104.0333,103.9848,103.9945,44692.0
2023-09-05 13:10:00,107.19,107.19,107.11,107.15,28096.0,103.9945,103.9945,103.9169,103.9557,28096.0
2023-09-05 13:15:00,107.13,107.16,107.11,107.12,35870.0,103.9363,103.9654,103.9169,103.9266,35870.0
2023-09-05 13:20:00,107.12,107.17,107.07,107.14,49654.0,103.9266,103.9751,103.8781,103.946,49654.0
2023-09-05 13:25:00,107.13,107.14,107.08,107.12,32432.0,103.9363,103.946,103.8878,103.9266,32432.0
2023-09-05 13:30:00,107.12,107.2,107.12,107.14,50368.0,103.9266,104.0042,103.9266,103.946,50368.0
2023-09-05 13:35:00,107.14,107.21,107.14,107.18,32122.0,103.946,104.0139,103.946,103.9848,32122.0
2023-09-05 13:40:00,107.17,107.23,107.16,107.16,35163.0,103.9751,104.0333,103.9654,103.9654,35163.0
2023-09-05 13:45:00,107.17,107.2,107.16,107.2,20740.0,103.9751,104.0042,103.9654,104.0042,20740.0
2023-09-05 13:50:00,107.2,107.24,107.19,107.24,30916.0,104.0042,104.043,103.9945,104.043,30916.0
2023-09-05 13:55:00,107.24,107.26,107.2,107.25,27559.0,104.043,104.0624,104.0042,104.0527,27559.0
2023-09-05 14:00:00,107.25,107.27,107.21,107.22,25104.0,104.0527,104.0721,104.0139,104.0236,25104.0
2023-09-05 14:05:00,107.21,107.21,107.11,107.11,32491.0,104.0139,104.0139,103.9169,103.9169,32491.0
2023-09-05 14:10:00,107.1,107.16,107.08,107.16,50888.0,103.9072,103.9654,103.8878,103.9654,50888.0
2023-09-05 14:15:00,107.16,107.22,107.14,107.21,78904.0,103.9654,104.0236,103.946,104.0139,78904.0
2023-09-05 14:20:00,107.21,107.21,107.16,107.2,35881.0,104.0139,104.0139,103.9654,104.0042,35881.0
2023-09-05 14:25:00,107.2,107.27,107.18,107.25,74844.0,104.0042,104.0721,103.9848,104.0527,74844.0
2023-09-05 14:30:00,107.25,107.27,107.24,107.26,24019.0,104.0527,104.0721,104.043,104.0624,24019.0
2023-09-05 14:35:00,107.25,107.26,107.19,107.21,44226.0,104.0527,104.0624,103.9945,104.0139,44226.0
2023-09-05 14:40:00,107.21,107.27,107.2,107.22,29722.0,104.0139,104.0721,104.0042,104.0236,29722.0
2023-09-05 14:45:00,107.23,107.27,107.22,107.27,31368.0,104.0333,104.0721,104.0236,104.0721,31368.0
2023-09-05 14:50:00,107.27,107.3,107.26,107.28,25197.0,104.0721,104.1012,104.0624,104.0818,25197.0
2023-09-05 14:55:00,107.28,107.28,107.24,107.27,31231.0,104.0818,104.0818,104.043,104.0721,31231.0
2023-09-05 15:00:00,107.27,107.27,107.17,107.2,46474.0,104.0721,104.0721,103.9751,104.0042,46474.0
2023-09-05 15:05:00,107.2,107.21,107.14,107.15,39837.0,104.0042,104.0139,103.946,103.9557,39837.0
2023-09-05 15:10:00,107.15,107.16,107.03,107.06,43613.0,103.9557,103.9654,103.8393,103.8684,43613.0
2023-09-05 15:15:00,107.05,107.07,107.02,107.07,61634.0,103.8587,103.8781,103.8296,103.8781,61634.0
2023-09-05 15:20:00,107.07,107.13,107.07,107.1,52625.0,103.8781,103.9363,103.8781,103.9072,52625.0
2023-09-05 15:25:00,107.11,107.13,107.08,107.1,65465.0,103.9169,103.9363,103.8878,103.9072,65465.0
2023-09-05 15:30:00,107.1,107.13,107.08,107.09,77649.0,103.9072,103.9363,103.8878,103.8975,77649.0
2023-09-05 15:35:00,107.09,107.22,107.08,107.21,118597.0,103.8975,104.0236,103.8878,104.0139,118597.0
2023-09-05 15:40:00,107.22,107.25,107.2,107.22,158779.0,104.0236,104.0527,104.0042,104.0236,158779.0
2023-09-05 15:45:00,107.21,107.24,107.09,107.09,173751.0,104.0139,104.043,103.8975,103.8975,173751.0
2023-09-05 15:50:00,107.09,107.13,107.0,107.04,297320.0,103.8975,103.9363,103.8102,103.849,297320.0
2023-09-05 15:55:00,107.03,107.04,106.93,106.95,813336.0,103.8393,103.849,103.7423,103.7617,813336.0
2023-09-06 09:30:00,106.78,106.82,106.59,106.81,338117.0,103.5967,103.6355,103.4124,103.6258,338117.0
2023-09-06 09:35:00,106.8,106.92,106.66,106.91,202091.0,103.6161,103.7326,103.4803,103.7229,202091.0
2023-09-06 09:40:00,106.92,107.19,106.91,107.18,174050.0,103.7326,103.9945,103.7229,103.9848,174050.0
2023-09-06 09:45:00,107.19,107.31,106.97,107.0,143817.0,103.9945,104.1109,103.7811,103.8102,143817.0
2023-09-06 09:50:00,106.99,107.08,106.91,106.94,70562.0,103.8005,103.8878,103.7229,103.752,70562.0
2023-09-06 09:55:00,106.95,107.06,106.9,107.03,74115.0,103.7617,103.8684,103.7132,103.8393,74115.0
2023-09-06 10:00:00,107.02,107.02,106.81,107.0,208102.0,103.8296,103.8296,103.6258,103.8102,208102.0
2023-09-06 10:05:00,106.99,107.16,106.97,107.12,180957.0,103.8005,103.9654,103.7811,103.9266,180957.0
2023-09-06 10:10:00,107.12,107.17,107.08,107.09,43994.0,103.9266,103.9751,103.8878,103.8975,43994.0
2023-09-06 10:15:00,107.09,107.18,107.06,107.17,76212.0,103.8975,103.9848,103.8684,103.9751,76212.0
2023-09-06 10:20:00,107.18,107.18,106.97,106.97,46461.0,103.9848,103.9848,103.7811,103.7811,46461.0
2023-09-06 10:25:00,106.96,107.02,106.91,106.98,80839.0,103.7714,103.8296,103.7229,103.7908,80839.0
2023-09-06 10:30:00,106.96,107.04,106.96,107.01,55884.0,103.7714,103.849,103.7714,103.8199,55884.0
2023-09-06 10:35:00,107.01,107.07,106.93,106.96,37482.0,103.8199,103.8781,103.7423,103.7714,37482.0
2023-09-06 10:40:00,106.97,107.01,106.88,106.88,30440.0,103.7811,103.8199,103.6937,103.6937,30440.0
2023-09-06 10:45:00,106.87,106.89,106.82,106.85,64649.0,103.684,103.7035,103.6355,103.6646,64649.0
2023-09-06 10:50:00,106.86,106.87,106.79,106.85,102849.0,103.6743,103.684,103.6064,103.6646,102849.0
2023-09-06 10:55:00,106.84,106.87,106.78,106.85,51265.0,103.6549,103.684,103.5967,103.6646,51265.0
2023-09-06 11:00:00,106.86,106.89,106.79,106.85,68330.0,103.6743,103.7035,103.6064,103.6646,68330.0
2023-09-06 11:05:00,106.86,106.88,106.81,106.82,105005.0,103.6743,103.6937,103.6258,103.6355,105005.0
2023-09-06 11:10:00,106.83,106.84,106.65,106.65,72296.0,103.6452,103.6549,103.4706,103.4706,72296.0
2023-09-06 11:15:00,106.65,106.7,106.6,106.7,53281.0,103.4706,103.5191,103.4221,103.5191,53281.0
2023-09-06 11:20:00,106.69,106.69,106.49,106.55,66138.0,103.5094,103.5094,103.3154,103.3736,66138.0
2023-09-06 11:25:00,106.55,106.6,106.49,106.55,58876.0,103.3736,103.4221,103.3154,103.3736,58876.0
2023-09-06 11:30:00,106.54,106.56,106.35,106.4,36684.0,103.3639,103.3833,103.1795,103.2281,36684.0
2023-09-06 11:35:00,106.39,106.44,106.36,106.4,37408.0,103.2184,103.2669,103.1893,103.2281,37408.0
2023-09-06 11:40:00,106.4,106.51,106.4,106.51,30735.0,103.2281,103.3348,103.2281,103.3348,30735.0
2023-09-06 11:45:00,106.5,106.51,106.38,106.4,72359.0,103.3251,103.3348,103.2087,103.2281,72359.0
2023-09-06 11:50:00,106.4,106.43,106.37,106.39,50802.0,103.2281,103.2572,103.199,103.2184,50802.0
2023-09-06 11:55:00,106.39,106.46,106.33,106.37,75129.0,103.2184,103.2863,103.1601,103.199,75129.0
2023-09-06 12:00:00,106.36,106.39,106.32,106.36,29050.0,103.1893,103.2184,103.1504,103.1893,29050.0
2023-09-06 12:05:00,106.36,106.38,106.27,106.27,251374.0,103.1893,103.2087,103.1019,103.1019,251374.0
2023-09-06 12:10:00,106.27,106.34,106.26,106.32,36991.0,103.1019,103.1698,103.0922,103.1504,36991.0
2023-09-06 12:15:00,106.32,106.36,106.31,106.36,48586.0,103.1504,103.1893,103.1407,103.1893,48586.0
2023-09-06 12:20:00,106.37,106.39,106.28,106.29,138380.0,103.199,103.2184,103.1116,103.1213,138380.0
2023-09-06 12:25:00,106.29,106.3,106.17,106.17,80738.0,103.1213,103.131,103.0049,103.0049,80738.0
2023-09-06 12:30:00,106.17,106.22,106.11,106.22,123664.0,103.0049,103.0534,102.9467,103.0534,123664.0
2023-09-06 12:35:00,106.21,106.22,106.15,106.22,79773.0,103.0437,103.0534,102.9855,103.0534,79773.0
2023-09-06 12:40:00,106.2,106.21,106.08,106.09,47262.0,103.034,103.0437,102.9176,102.9273,47262.0
2023-09-06 12:45:00,106.1,106.14,106.04,106.08,57121.0,102.937,102.9758,102.8788,102.9176,57121.0
2023-09-06 12:50:00,106.07,106.1,106.03,106.04,58513.0,102.9079,102.937,102.8691,102.8788,58513.0
2023-09-06 12:55:00,106.03,106.03,105.98,106.02,120087.0,102.8691,102.8691,102.8206,102.8594,120087.0
2023-09-06 13:00:00,106.01,106.02,105.91,106.0,63102.0,102.8497,102.8594,102.7527,102.84,63102.0
2023-09-06 13:05:00,105.99,106.03,105.97,106.02,48667.0,102.8303,102.8691,102.8109,102.8594,48667.0
2023-09-06 13:10:00,106.02,106.07,106.01,106.07,49503.0,102.8594,102.9079,102.8497,102.9079,49503.0
2023-09-06 13:15:00,106.07,106.18,106.05,106.18,126343.0,102.9079,103.0146,102.8885,103.0146,126343.0
2023-09-06 13:20:00,106.18,106.19,106.12,106.17,55884.0,103.0146,103.0243,102.9564,103.0049,55884.0
2023-09-06 13:25:00,106.16,106.2,106.13,106.18,60096.0,102.9952,103.034,102.9661,103.0146,60096.0
2023-09-06 13:30:00,106.17,106.21,106.13,106.15,39063.0,103.0049,103.0437,102.9661,102.9855,39063.0
2023-09-06 13:35:00,106.15,106.22,106.13,106.21,60852.0,102.9855,103.0534,102.9661,103.0437,60852.0
2023-09-06 13:40:00,106.2,106.2,106.13,106.19,69149.0,103.034,103.034,102.9661,103.0243,69149.0
2023-09-06 13:45:00,106.2,106.31,106.19,106.3,81721.0,103.034,103.1407,103.0243,103.131,81721.0
2023-09-06 13:50:00,106.31,106.32,106.24,106.26,31578.0,103.1407,103.1504,103.0728,103.0922,31578.0
2023-09-06 13:55:00,106.25,106.36,106.25,106.3,88303.0,103.0825,103.1893,103.0825,103.131,88303.0
2023-09-06 14:00:00,106.29,106.38,106.29,106.34,32996.0,103.1213,103.2087,103.1213,103.1698,32996.0
2023-09-06 14:05:00,106.33,106.39,106.3,106.37,27586.0,103.1601,103.2184,103.131,103.199,27586.0
2023-09-06 14:10:00,106.37,106.37,106.31,106.36,29598.0,103.199,103.199,103.1407,103.1893,29598.0
2023-09-06 14:15:00,106.35,106.39,106.32,106.39,48388.0,103.1795,103.2184,103.1504,103.2184,48388.0
2023-09-06 14:20:00,106.39,106.43,106.37,106.39,95570.0,103.2184,103.2572,103.199,103.2184,95570.0
2023-09-06 14:25:00,106.39,106.45,106.39,106.44,37388.0,103.2184,103.2766,103.2184,103.2669,37388.0
2023-09-06 14:30:00,106.44,106.53,106.42,106.45,59861.0,103.2669,103.3542,103.2475,103.2766,59861.0
2023-09-06 14:35:00,106.45,106.47,106.42,106.43,32753.0,103.2766,103.296,103.2475,103.2572,32753.0
2023-09-06 14:40:00,106.44,106.45,106.39,106.43,33200.0,103.2669,103.2766,103.2184,103.2572,33200.0
2023-09-06 14:45:00,106.43,106.48,106.41,106.47,27146.0,103.2572,103.3057,103.2378,103.296,27146.0
2023-09-06 14:50:00,106.47,106.49,106.45,106.49,30486.0,103.296,103.3154,103.2766,103.3154,30486.0
2023-09-06 14:55:00,106.49,106.5,106.43,106.47,33207.0,103.3154,103.3251,103.2572,103.296,33207.0
2023-09-06 15:00:00,106.47,106.49,106.34,106.34,35346.0,103.296,103.3154,103.1698,103.1698,35346.0
2023-09-06 15:05:00,106.34,106.35,106.3,106.34,31926.0,103.1698,103.1795,103.131,103.1698,31926.0
2023-09-06 15:10:00,106.34,106.43,106.33,106.41,69409.0,103.1698,103.2572,103.1601,103.2378,69409.0
2023-09-06 15:15:00,106.42,106.5,106.41,106.46,53296.0,103.2475,103.3251,103.2378,103.2863,53296.0
2023-09-06 15:20:00,106.47,106.51,106.44,106.51,43511.0,103.296,103.3348,103.2669,103.3348,43511.0
2023-09-06 15:25:00,106.51,106.52,106.43,106.47,50899.0,103.3348,103.3445,103.2572,103.296,50899.0
2023-09-06 15:30:00,106.47,106.54,106.45,106.54,75502.0,103.296,103.3639,103.2766,103.3639,75502.0
2023-09-06 15:35:00,106.55,106.59,106.53,106.55,62118.0,103.3736,103.4124,103.3542,103.3736,62118.0
2023-09-06 15:40:00,106.55,106.57,106.51,106.53,122020.0,103.3736,103.393,103.3348,103.3542,122020.0
2023-09-06 15:45:00,106.53,106.54,106.43,106.52,151628.0,103.3542,103.3639,103.2572,103.3445,151628.0
2023-09-06 15:50:00,106.52,106.53,106.37,106.39,277874.0,103.3445,103.3542,103.199,103.2184,277874.0
2023-09-06 15:55:00,106.4,106.5,106.39,106.45,531853.0,103.2281,103.3251,103.2184,103.2766,531853.0
2023-09-07 09:30:00,106.11,106.52,106.11,106.49,231089.0,102.9467,103.3445,102.9467,103.3154,231089.0
2023-09-07 09:35:00,106.51,106.62,106.28,106.34,268332.0,103.3348,103.4415,103.1116,103.1698,268332.0
2023-09-07 09:40:00,106.34,106.35,106.16,106.27,261041.0,103.1698,103.1795,102.9952,103.1019,261041.0
2023-09-07 09:45:00,106.27,106.28,105.99,106.05,168747.0,103.1019,103.1116,102.8303,102.8885,168747.0
2023-09-07 09:50:00,106.04,106.09,105.99,106.0,109450.0,102.8788,102.9273,102.8303,102.84,109450.0
2023-09-07 09:55:00,105.98,105.98,105.79,105.83,156275.0,102.8206,102.8206,102.6362,102.6751,156275.0
2023-09-07 10:00:00,105.82,105.82,105.65,105.72,69184.0,102.6653,102.6653,102.5004,102.5683,69184.0
2023-09-07 10:05:00,105.72,105.73,105.59,105.63,86643.0,102.5683,102.578,102.4422,102.481,86643.0
2023-09-07 10:10:00,105.64,105.66,105.54,105.59,232169.0,102.4907,102.5101,102.3937,102.4422,232169.0
2023-09-07 10:15:00,105.59,105.6,105.51,105.54,81527.0,102.4422,102.4519,102.3646,102.3937,81527.0
2023-09-07 10:20:00,105.56,105.59,105.51,105.53,32732.0,102.4131,102.4422,102.3646,102.384,32732.0
2023-09-07 10:25:00,105.53,105.59,105.5,105.57,35008.0,102.384,102.4422,102.3549,102.4228,35008.0
2023-09-07 10:30:00,105.58,105.66,105.54,105.55,50199.0,102.4325,102.5101,102.3937,102.4034,50199.0
2023-09-07 10:35:00,105.55,105.69,105.55,105.69,93738.0,102.4034,102.5392,102.4034,102.5392,93738.0
2023-09-07 10:40:00,105.7,105.9,105.69,105.84,81568.0,102.5489,102.743,102.5392,102.6848,81568.0
2023-09-07 10:45:00,105.84,105.86,105.79,105.81,79781.0,102.6848,102.7042,102.6362,102.6556,79781.0
2023-09-07 10:50:00,105.82,105.91,105.78,105.8,146999.0,102.6653,102.7527,102.6265,102.6459,146999.0
2023-09-07 10:55:00,105.8,105.85,105.75,105.79,110003.0,102.6459,102.6945,102.5974,102.6362,110003.0
2023-09-07 11:00:00,105.79,105.87,105.78,105.87,54353.0,102.6362,102.7139,102.6265,102.7139,54353.0
2023-09-07 11:05:00,105.86,105.88,105.77,105.88,54836.0,102.7042,102.7236,102.6168,102.7236,54836.0
2023-09-07 11:10:00,105.88,105.89,105.81,105.82,63016.0,102.7236,102.7333,102.6556,102.6653,63016.0
2023-09-07 11:15:00,105.83,105.86,105.76,105.84,33836.0,102.6751,102.7042,102.6071,102.6848,33836.0
2023-09-07 11:20:00,105.84,105.95,105.83,105.95,71070.0,102.6848,102.7915,102.6751,102.7915,71070.0
2023-09-07 11:25:00,105.95,105.99,105.89,105.92,72451.0,102.7915,102.8303,102.7333,102.7624,72451.0
2023-09-07 11:30:00,105.92,106.13,105.9,106.09,58939.0,102.7624,102.9661,102.743,102.9273,58939.0
2023-09-07 11:35:00,106.09,106.15,106.09,106.09,48761.0,102.9273,102.9855,102.9273,102.9273,48761.0
2023-09-07 11:40:00,106.09,106.1,106.0,106.0,57578.0,102.9273,102.937,102.84,102.84,57578.0
2023-09-07 11:45:00,106.0,106.01,105.94,105.95,47441.0,102.84,102.8497,102.7818,102.7915,47441.0
2023-09-07 11:50:00,105.95,105.97,105.93,105.94,65635.0,102.7915,102.8109,102.7721,102.7818,65635.0
2023-09-07 11:55:00,105.94,105.99,105.92,105.97,54867.0,102.7818,102.8303,102.7624,102.8109,54867.0
2023-09-07 12:00:00,105.96,106.14,105.95,106.12,79156.0,102.8012,102.9758,102.7915,102.9564,79156.0
2023-09-07 12:05:00,106.12,106.24,106.1,106.2,42112.0,102.9564,103.0728,102.937,103.034,42112.0
2023-09-07 12:10:00,106.2,106.25,106.15,106.22,46813.0,103.034,103.0825,102.9855,103.0534,46813.0
2023-09-07 12:15:00,106.23,106.3,106.22,106.27,30583.0,103.0631,103.131,103.0534,103.1019,30583.0
2023-09-07 12:20:00,106.27,106.33,106.2,106.33,49660.0,103.1019,103.1601,103.034,103.1601,49660.0
2023-09-07 12:25:00,106.32,106.35,106.29,106.32,26790.0,103.1504,103.1795,103.1213,103.1504,26790.0
2023-09-07 12:30:00,106.32,106.34,106.29,106.32,48612.0,103.1504,103.1698,103.1213,103.1504,48612.0
2023-09-07 12:35:00,106.32,106.35,106.27,106.33,26008.0,103.1504,103.1795,103.1019,103.1601,26008.0
2023-09-07 12:40:00,106.33,106.34,106.25,106.27,28951.0,103.1601,103.1698,103.0825,103.1019,28951.0
2023-09-07 12:45:00,106.26,106.29,106.23,106.23,24305.0,103.0922,103.1213,103.0631,103.0631,24305.0
2023-09-07 12:50:00,106.23,106.28,106.2,106.28,28120.0,103.0631,103.1116,103.034,103.1116,28120.0
2023-09-07 12:55:00,106.28,106.3,106.26,106.27,23438.0,103.1116,103.131,103.0922,103.1019,23438.0
2023-09-07 13:00:00,106.28,106.35,106.26,106.3,56013.0,103.1116,103.1795,103.0922,103.131,56013.0
2023-09-07 13:05:00,106.3,106.3,106.18,106.2,109222.0,103.131,103.131,103.0146,103.034,109222.0
2023-09-07 13:10:00,106.2,106.21,106.14,106.18,119419.0,103.034,103.0437,102.9758,103.0146,119419.0
2023-09-07 13:15:00,106.18,106.28,106.14,106.26,158053.0,103.0146,103.1116,102.9758,103.0922,158053.0
2023-09-07 13:20:00,106.27,106.29,106.25,106.27,32275.0,103.1019,103.1213,103.0825,103.1019,32275.0
2023-09-07 13:25:00,106.28,106.32,106.24,106.32,32103.0,103.1116,103.1504,103.0728,103.1504,32103.0
2023-09-07 13:30:00,106.32,106.33,106.27,106.28,28300.0,103.1504,103.1601,103.1019,103.1116,28300.0
2023-09-07 13:35:00,106.27,106.29,106.26,106.29,34356.0,103.1019,103.1213,103.0922,103.1213,34356.0
2023-09-07 13:40:00,106.29,106.31,106.24,106.28,30802.0,103.1213,103.1407,103.0728,103.1116,30802.0
2023-09-07 13:45:00,106.27,106.3,106.23,106.23,33409.0,103.1019,103.131,103.0631,103.0631,33409.0
2023-09-07 13:50:00,106.23,106.26,106.22,106.23,28783.0,103.0631,103.0922,103.0534,103.0631,28783.0
2023-09-07 13:55:00,106.23,106.26,106.2,106.23,34097.0,103.0631,103.0922,103.034,103.0631,34097.0
2023-09-07 14:00:00,106.23,106.28,106.22,106.24,46952.0,103.0631,103.1116,103.0534,103.0728,46952.0
2023-09-07 14:05:00,106.25,106.25,106.16,106.19,48544.0,103.0825,103.0825,102.9952,103.0243,48544.0
2023-09-07 14:10:00,106.18,106.22,106.14,106.15,93305.0,103.0146,103.0534,102.9758,102.9855,93305.0
2023-09-07 14:15:00,106.16,106.17,106.11,106.11,91383.0,102.9952,103.0049,102.9467,102.9467,91383.0
2023-09-07 14:20:00,106.1,106.13,106.08,106.11,25482.0,102.937,102.9661,102.9176,102.9467,25482.0
2023-09-07 14:25:00,106.11,106.12,106.02,106.03,64749.0,102.9467,102.9564,102.8594,102.8691,64749.0
2023-09-07 14:30:00,106.03,106.07,105.96,105.98,57220.0,102.8691,102.9079,102.8012,102.8206,57220.0
2023-09-07 14:35:00,105.99,106.01,105.96,105.96,39872.0,102.8303,102.8497,102.8012,102.8012,39872.0
2023-09-07 14:40:00,105.96,106.03,105.96,106.01,46144.0,102.8012,102.8691,102.8012,102.8497,46144.0
2023-09-07 14:45:00,106.01,106.06,105.99,106.06,26871.0,102.8497,102.8982,102.8303,102.8982,26871.0
2023-09-07 14:50:00,106.06,106.09,106.02,106.08,32902.0,102.8982,102.9273,102.8594,102.9176,32902.0
2023-09-07 14:55:00,106.07,106.12,106.06,106.1,43656.0,102.9079,102.9564,102.8982,102.937,43656.0
2023-09-07 15:00:00,106.1,106.12,106.07,106.08,52314.0,102.937,102.9564,102.9079,102.9176,52314.0
2023-09-07 15:05:00,106.08,106.08,106.02,106.05,57703.0,102.9176,102.9176,102.8594,102.8885,57703.0
2023-09-07 15:10:00,106.06,106.17,106.06,106.16,40823.0,102.8982,103.0049,102.8982,102.9952,40823.0
2023-09-07 15:15:00,106.16,106.19,106.13,106.16,70891.0,102.9952,103.0243,102.9661,102.9952,70891.0
2023-09-07 15:20:00,106.17,106.22,106.16,106.18,94907.0,103.0049,103.0534,102.9952,103.0146,94907.0
2023-09-07 15:25:00,106.17,106.2,106.15,106.16,48104.0,103.0049,103.034,102.9855,102.9952,48104.0
2023-09-07 15:30:00,106.15,106.19,106.12,106.14,115854.0,102.9855,103.0243,102.9564,102.9758,115854.0
2023-09-07 15:35:00,106.13,106.15,106.09,106.1,71078.0,102.9661,102.9855,102.9273,102.937,71078.0
2023-09-07 15:40:00,106.1,106.2,106.08,106.2,83684.0,102.937,103.034,102.9176,103.034,83684.0
2023-09-07 15:45:00,106.2,106.23,106.16,106.23,74522.0,103.034,103.0631,102.9952,103.0631,74522.0
2023-09-07 15:50:00,106.23,106.29,106.1,106.15,328597.0,103.0631,103.1213,102.937,102.9855,328597.0
2023-09-07 15:55:00,106.14,106.18,106.06,106.14,493914.0,102.9758,103.0146,102.8982,102.9758,493914.0
2023-09-08 09:30:00,106.2,106.33,106.18,106.23,183400.0,103.034,103.1601,103.0146,103.0631,183400.0
2023-09-08 09:35:00,106.23,106.25,105.86,105.91,177089.0,103.0631,103.0825,102.7042,102.7527,177089.0
2023-09-08 09:40:00,105.92,106.06,105.9,106.0,219241.0,102.7624,102.8982,102.743,102.84,219241.0
2023-09-08 09:45:00,106.0,106.0,105.83,105.9,62968.0,102.84,102.84,102.6751,102.743,62968.0
2023-09-08 09:50:00,105.91,105.91,105.73,105.73,59932.0,102.7527,102.7527,102.578,102.578,59932.0
2023-09-08 09:55:00,105.74,105.93,105.7,105.93,167748.0,102.5877,102.7721,102.5489,102.7721,167748.0
2023-09-08 10:00:00,105.92,106.0,105.84,105.97,186770.0,102.7624,102.84,102.6848,102.8109,186770.0
2023-09-08 10:05:00,105.98,106.06,105.96,105.98,60157.0,102.8206,102.8982,102.8012,102.8206,60157.0
2023-09-08 10:10:00,105.96,105.99,105.92,105.99,54051.0,102.8012,102.8303,102.7624,102.8303,54051.0
2023-09-08 10:15:00,106.0,106.01,105.93,105.94,41199.0,102.84,102.8497,102.7721,102.7818,41199.0
2023-09-08 10:20:00,105.94,106.03,105.9,106.02,43344.0,102.7818,102.8691,102.743,102.8594,43344.0
2023-09-08 10:25:00,106.02,106.05,105.98,106.02,50168.0,102.8594,102.8885,102.8206,102.8594,50168.0
2023-09-08 10:30:00,106.03,106.07,105.96,106.05,73234.0,102.8691,102.9079,102.8012,102.8885,73234.0
2023-09-08 10:35:00,106.05,106.13,106.05,106.09,41167.0,102.8885,102.9661,102.8885,102.9273,41167.0
2023-09-08 10:40:00,106.09,106.1,106.0,106.05,81799.0,102.9273,102.937,102.84,102.8885,81799.0
2023-09-08 10:45:00,106.03,106.06,105.99,106.03,41783.0,102.8691,102.8982,102.8303,102.8691,41783.0
2023-09-08 10:50:00,106.03,106.14,106.02,106.08,29623.0,102.8691,102.9758,102.8594,102.9176,29623.0
2023-09-08 10:55:00,106.08,106.13,106.01,106.02,29037.0,102.9176,102.9661,102.8497,102.8594,29037.0
2023-09-08 11:00:00,106.01,106.12,105.99,106.09,79531.0,102.8497,102.9564,102.8303,102.9273,79531.0
2023-09-08 11:05:00,106.08,106.09,105.98,106.0,20748.0,102.9176,102.9273,102.8206,102.84,20748.0
2023-09-08 11:10:00,106.01,106.16,105.99,106.15,22887.0,102.8497,102.9952,102.8303,102.9855,22887.0
2023-09-08 11:15:00,106.16,106.16,106.04,106.05,53586.0,102.9952,102.9952,102.8788,102.8885,53586.0
2023-09-08 11:20:00,106.05,106.06,105.99,106.0,26904.0,102.8885,102.8982,102.8303,102.84,26904.0
2023-09-08 11:25:00,105.99,106.05,105.98,106.02,18637.0,102.8303,102.8885,102.8206,102.8594,18637.0
2023-09-08 11:30:00,106.02,106.14,106.01,106.1,123090.0,102.8594,102.9758,102.8497,102.937,123090.0
2023-09-08 11:35:00,106.11,106.11,106.02,106.04,24236.0,102.9467,102.9467,102.8594,102.8788,24236.0
2023-09-08 11:40:00,106.05,106.05,106.0,106.03,19859.0,102.8885,102.8885,102.84,102.8691,19859.0
2023-09-08 11:45:00,106.03,106.03,105.96,105.97,50623.0,102.8691,102.8691,102.8012,102.8109,50623.0
2023-09-08 11:50:00,105.97,105.98,105.9,105.98,24334.0,102.8109,102.8206,102.743,102.8206,24334.0
2023-09-08 11:55:00,105.99,106.01,105.89,105.91,25475.0,102.8303,102.8497,102.7333,102.7527,25475.0
2023-09-08 12:00:00,105.92,105.94,105.86,105.94,70562.0,102.7624,102.7818,102.7042,102.7818,70562.0
2023-09-08 12:05:00,105.94,105.98,105.92,105.93,26900.0,102.7818,102.8206,102.7624,102.7721,26900.0
2023-09-08 12:10:00,105.93,105.98,105.92,105.96,14473.0,102.7721,102.8206,102.7624,102.8012,14473.0
2023-09-08 12:15:00,105.96,106.02,105.95,105.98,98951.0,102.8012,102.8594,102.7915,102.8206,98951.0
2023-09-08 12:20:00,105.99,106.03,105.96,106.02,84317.0,102.8303,102.8691,102.8012,102.8594,84317.0
2023-09-08 12:25:00,106.01,106.01,105.9,105.9,139102.0,102.8497,102.8497,102.743,102.743,139102.0
2023-09-08 12:30:00,105.9,105.9,105.8,105.87,171471.0,102.743,102.743,102.6459,102.7139,171471.0
2023-09-08 12:35:00,105.87,105.88,105.84,105.85,34421.0,102.7139,102.7236,102.6848,102.6945,34421.0
2023-09-08 12:40:00,105.85,105.93,105.85,105.91,20557.0,102.6945,102.7721,102.6945,102.7527,20557.0
2023-09-08 12:45:00,105.91,105.92,105.8,105.82,95117.0,102.7527,102.7624,102.6459,102.6653,95117.0
2023-09-08 12:50:00,105.81,105.84,105.78,105.8,50423.0,102.6556,102.6848,102.6265,102.6459,50423.0
2023-09-08 12:55:00,105.8,105.84,105.79,105.84,16345.0,102.6459,102.6848,102.6362,102.6848,16345.0
2023-09-08 13:00:00,105.83,105.84,105.77,105.82,48356.0,102.6751,102.6848,102.6168,102.6653,48356.0
2023-09-08 13:05:00,105.81,105.82,105.77,105.79,39023.0,102.6556,102.6653,102.6168,102.6362,39023.0
2023-09-08 13:10:00,105.79,105.83,105.76,105.82,52312.0,102.6362,102.6751,102.6071,102.6653,52312.0
2023-09-08 13:15:00,105.81,105.86,105.8,105.85,22231.0,102.6556,102.7042,102.6459,102.6945,22231.0
2023-09-08 13:20:00,105.85,105.88,105.77,105.77,37589.0,102.6945,102.7236,102.6168,102.6168,37589.0
2023-09-08 13:25:00,105.76,105.77,105.69,105.73,55427.0,102.6071,102.6168,102.5392,102.578,55427.0
2023-09-08 13:30:00,105.73,105.73,105.68,105.72,28032.0,102.578,102.578,102.5295,102.5683,28032.0
2023-09-08 13:35:00,105.71,105.75,105.67,105.73,23290.0,102.5586,102.5974,102.5198,102.578,23290.0
2023-09-08 13:40:00,105.73,105.76,105.69,105.69,33368.0,102.578,102.6071,102.5392,102.5392,33368.0
2023-09-08 13:45:00,105.7,105.73,105.7,105.71,37116.0,102.5489,102.578,102.5489,102.5586,37116.0
2023-09-08 13:50:00,105.7,105.72,105.65,105.66,70383.0,102.5489,102.5683,102.5004,102.5101,70383.0
2023-09-08 13:55:00,105.65,105.74,105.64,105.73,35803.0,102.5004,102.5877,102.4907,102.578,35803.0
2023-09-08 14:00:00,105.74,105.79,105.74,105.76,83867.0,102.5877,102.6362,102.5877,102.6071,83867.0
2023-09-08 14:05:00,105.76,105.77,105.73,105.77,28500.0,102.6071,102.6168,102.578,102.6168,28500.0
2023-09-08 14:10:00,105.76,105.77,105.59,105.6,69377.0,102.6071,102.6168,102.4422,102.4519,69377.0
2023-09-08 14:15:00,105.61,105.62,105.57,105.58,31480.0,102.4616,102.4713,102.4228,102.4325,31480.0
2023-09-08 14:20:00,105.58,105.63,105.57,105.59,47032.0,102.4325,102.481,102.4228,102.4422,47032.0
2023-09-08 14:25:00,105.6,105.61,105.56,105.59,60705.0,102.4519,102.4616,102.4131,102.4422,60705.0
2023-09-08 14:30:00,105.58,105.58,105.51,105.51,45174.0,102.4325,102.4325,102.3646,102.3646,45174.0
2023-09-08 14:35:00,105.51,105.57,105.46,105.48,34386.0,102.3646,102.4228,102.3161,102.3355,34386.0
2023-09-08 14:40:00,105.48,105.56,105.48,105.52,72988.0,102.3355,102.4131,102.3355,102.3743,72988.0
2023-09-08 14:45:00,105.52,105.52,105.48,105.52,52925.0,102.3743,102.3743,102.3355,102.3743,52925.0
2023-09-08 14:50:00,105.52,105.56,105.5,105.53,58974.0,102.3743,102.4131,102.3549,102.384,58974.0
2023-09-08 14:55:00,105.52,105.54,105.5,105.52,54140.0,102.3743,102.3937,102.3549,102.3743,54140.0
2023-09-08 15:00:00,105.52,105.53,105.42,105.45,46223.0,102.3743,102.384,102.2773,102.3064,46223.0
2023-09-08 15:05:00,105.44,105.53,105.44,105.47,64977.0,102.2967,102.384,102.2967,102.3258,64977.0
2023-09-08 15:10:00,105.48,105.5,105.43,105.45,61947.0,102.3355,102.3549,102.287,102.3064,61947.0
2023-09-08 15:15:00,105.44,105.49,105.42,105.45,57816.0,102.2967,102.3452,102.2773,102.3064,57816.0
2023-09-08 15:20:00,105.46,105.46,105.41,105.44,85972.0,102.3161,102.3161,102.2676,102.2967,85972.0
2023-09-08 15:25:00,105.45,105.48,105.41,105.43,49455.0,102.3064,102.3355,102.2676,102.287,49455.0
2023-09-08 15:30:00,105.43,105.54,105.4,105.52,148614.0,102.287,102.3937,102.2579,102.3743,148614.0
2023-09-08 15:35:00,105.52,105.56,105.48,105.51,119443.0,102.3743,102.4131,102.3355,102.3646,119443.0
2023-09-08 15:40:00,105.51,105.59,105.51,105.59,92158.0,102.3646,102.4422,102.3646,102.4422,92158.0
2023-09-08 15:45:00,105.59,105.61,105.56,105.56,127972.0,102.4422,102.4616,102.4131,102.4131,127972.0
2023-09-08 15:50:00,105.57,105.57,105.5,105.54,578786.0,102.4228,102.4228,102.3549,102.3937,578786.0
2023-09-08 15:55:00,105.55,105.67,105.55,105.65,477779.0,102.4034,102.5198,102.4034,102.5004,477779.0
2023-09-11 09:30:00,105.89,106.1,105.87,105.91,233274.0,102.7333,102.937,102.7139,102.7527,233274.0
2023-09-11 09:35:00,105.91,105.97,105.76,105.82,133950.0,102.7527,102.8109,102.6071,102.6653,133950.0
2023-09-11 09:40:00,105.81,105.83,105.65,105.69,79035.0,102.6556,102.6751,102.5004,102.5392,79035.0
2023-09-11 09:45:00,105.69,105.69,105.57,105.63,149808.0,102.5392,102.5392,102.4228,102.481,149808.0
2023-09-11 09:50:00,105.63,105.63,105.48,105.51,119642.0,102.481,102.481,102.3355,102.3646,119642.0
2023-09-11 09:55:00,105.51,105.57,105.44,105.47,38493.0,102.3646,102.4228,102.2967,102.3258,38493.0
2023-09-11 10:00:00,105.47,105.48,105.37,105.37,119687.0,102.3258,102.3355,102.2288,102.2288,119687.0
2023-09-11 10:05:00,105.37,105.43,105.33,105.43,47510.0,102.2288,102.287,102.19,102.287,47510.0
2023-09-11 10:10:00,105.43,105.53,105.42,105.5,87765.0,102.287,102.384,102.2773,102.3549,87765.0
2023-09-11 10:15:00,105.49,105.55,105.47,105.55,51575.0,102.3452,102.4034,102.3258,102.4034,51575.0
2023-09-11 10:20:00,105.55,105.64,105.53,105.6,46979.0,102.4034,102.4907,102.384,102.4519,46979.0
2023-09-11 10:25:00,105.61,105.69,105.6,105.62,49929.0,102.4616,102.5392,102.4519,102.4713,49929.0
2023-09-11 10:30:00,105.63,105.63,105.43,105.44,53030.0,102.481,102.481,102.287,102.2967,53030.0
2023-09-11 10:35:00,105.44,105.47,105.38,105.41,57640.0,102.2967,102.3258,102.2385,102.2676,57640.0
2023-09-11 10:40:00,105.4,105.47,105.38,105.44,99821.0,102.2579,102.3258,102.2385,102.2967,99821.0
2023-09-11 10:45:00,105.44,105.45,105.36,105.36,36522.0,102.2967,102.3064,102.2191,102.2191,36522.0
2023-09-11 10:50:00,105.36,105.38,105.29,105.29,27580.0,102.2191,102.2385,102.1511,102.1511,27580.0
2023-09-11 10:55:00,105.29,105.3,105.19,105.26,46313.0,102.1511,102.1609,102.0541,102.122,46313.0
2023-09-11 11:00:00,105.25,105.26,105.11,105.18,72558.0,102.1123,102.122,101.9765,102.0444,72558.0
2023-09-11 11:05:00,105.18,105.22,105.13,105.13,52432.0,102.0444,102.0832,101.9959,101.9959,52432.0
2023-09-11 11:10:00,105.12,105.17,105.11,105.17,137954.0,101.9862,102.0347,101.9765,102.0347,137954.0
2023-09-11 11:15:00,105.17,105.17,105.13,105.15,40688.0,102.0347,102.0347,101.9959,102.0153,40688.0
2023-09-11 11:20:00,105.15,105.2,105.11,105.16,43404.0,102.0153,102.0638,101.9765,102.025,43404.0
2023-09-11 11:25:00,105.15,105.29,105.15,105.21,88690.0,102.0153,102.1511,102.0153,102.0735,88690.0
2023-09-11 11:30:00,105.2,105.27,105.19,105.2,49332.0,102.0638,102.1317,102.0541,102.0638,49332.0
2023-09-11 11:35:00,105.2,105.21,105.17,105.18,23198.0,102.0638,102.0735,102.0347,102.0444,23198.0
2023-09-11 11:40:00,105.18,105.21,105.08,105.12,28468.0,102.0444,102.0735,101.9474,101.9862,28468.0
2023-09-11 11:45:00,105.12,105.16,105.1,105.13,69089.0,101.9862,102.025,101.9668,101.9959,69089.0
2023-09-11 11:50:00,105.13,105.16,105.09,105.15,16158.0,101.9959,102.025,101.9571,102.0153,16158.0
2023-09-11 11:55:00,105.16,105.16,105.11,105.12,36891.0,102.025,102.025,101.9765,101.9862,36891.0
2023-09-11 12:00:00,105.12,105.19,105.12,105.14,62253.0,101.9862,102.0541,101.9862,102.0056,62253.0
2023-09-11 12:05:00,105.14,105.27,105.11,105.24,127149.0,102.0056,102.1317,101.9765,102.1026,127149.0
2023-09-11 12:10:00,105.23,105.27,105.22,105.26,66349.0,102.0929,102.1317,102.0832,102.122,66349.0
2023-09-11 12:15:00,105.26,105.32,105.25,105.26,39251.0,102.122,102.1803,102.1123,102.122,39251.0
2023-09-11 12:20:00,105.26,105.3,105.22,105.26,58570.0,102.122,102.1609,102.0832,102.122,58570.0
2023-09-11 12:25:00,105.26,105.32,105.25,105.31,102981.0,102.122,102.1803,102.1123,102.1706,102981.0
2023-09-11 12:30:00,105.31,105.38,105.29,105.36,21952.0,102.1706,102.2385,102.1511,102.2191,21952.0
2023-09-11 12:35:00,105.36,105.36,105.32,105.34,89851.0,102.2191,102.2191,102.1803,102.1997,89851.0
2023-09-11 12:40:00,105.35,105.42,105.33,105.38,73621.0,102.2094,102.2773,102.19,102.2385,73621.0
2023-09-11 12:45:00,105.38,105.39,105.35,105.36,37691.0,102.2385,102.2482,102.2094,102.2191,37691.0
2023-09-11 12:50:00,105.35,105.38,105.34,105.38,18701.0,102.2094,102.2385,102.1997,102.2385,18701.0
2023-09-11 12:55:00,105.38,105.43,105.37,105.43,26963.0,102.2385,102.287,102.2288,102.287,26963.0
2023-09-11 13:00:00,105.43,105.44,105.35,105.41,28700.0,102.287,102.2967,102.2094,102.2676,28700.0
2023-09-11 13:05:00,105.41,105.45,105.38,105.41,15749.0,102.2676,102.3064,102.2385,102.2676,15749.0
2023-09-11 13:10:00,105.41,105.43,105.36,105.39,34165.0,102.2676,102.287,102.2191,102.2482,34165.0
2023-09-11 13:15:00,105.39,105.44,105.38,105.42,25842.0,102.2482,102.2967,102.2385,102.2773,25842.0
2023-09-11 13:20:00,105.43,105.49,105.42,105.48,33767.0,102.287,102.3452,102.2773,102.3355,33767.0
2023-09-11 13:25:00,105.48,105.52,105.47,105.5,44082.0,102.3355,102.3743,102.3258,102.3549,44082.0
2023-09-11 13:30:00,105.51,105.57,105.5,105.56,71131.0,102.3646,102.4228,102.3549,102.4131,71131.0
2023-09-11 13:35:00,105.56,105.62,105.55,105.62,45409.0,102.4131,102.4713,102.4034,102.4713,45409.0
2023-09-11 13:40:00,105.61,105.63,105.56,105.57,51535.0,102.4616,102.481,102.4131,102.4228,51535.0
2023-09-11 13:45:00,105.57,105.58,105.53,105.53,48321.0,102.4228,102.4325,102.384,102.384,48321.0
2023-09-11 13:50:00,105.53,105.58,105.53,105.53,35619.0,102.384,102.4325,102.384,102.384,35619.0
2023-09-11 13:55:00,105.54,105.57,105.51,105.56,42768.0,102.3937,102.4228,102.3646,102.4131,42768.0
2023-09-11 14:00:00,105.57,105.58,105.5,105.51,31879.0,102.4228,102.4325,102.3549,102.3646,31879.0
2023-09-11 14:05:00,105.5,105.54,105.49,105.54,111944.0,102.3549,102.3937,102.3452,102.3937,111944.0
2023-09-11 14:10:00,105.54,105.61,105.53,105.59,70529.0,102.3937,102.4616,102.384,102.4422,70529.0
2023-09-11 14:15:00,105.59,105.64,105.57,105.63,28014.0,102.4422,102.4907,102.4228,102.481,28014.0
2023-09-11 14:20:00,105.63,105.63,105.59,105.6,31004.0,102.481,102.481,102.4422,102.4519,31004.0
2023-09-11 14:25:00,105.6,105.61,105.56,105.61,37550.0,102.4519,102.4616,102.4131,102.4616,37550.0
2023-09-11 14:30:00,105.61,105.62,105.57,105.59,66001.0,102.4616,102.4713,102.4228,102.4422,66001.0
2023-09-11 14:35:00,105.59,105.63,105.58,105.61,39251.0,102.4422,102.481,102.4325,102.4616,39251.0
2023-09-11 14:40:00,105.61,105.61,105.56,105.59,34714.0,102.4616,102.4616,102.4131,102.4422,34714.0
2023-09-11 14:45:00,105.59,105.63,105.57,105.61,71724.0,102.4422,102.481,102.4228,102.4616,71724.0
2023-09-11 14:50:00,105.62,105.63,105.56,105.59,33714.0,102.4713,102.481,102.4131,102.4422,33714.0
2023-09-11 14:55:00,105.58,105.58,105.53,105.56,62990.0,102.4325,102.4325,102.384,102.4131,62990.0
2023-09-11 15:00:00,105.55,105.56,105.52,105.54,19811.0,102.4034,102.4131,102.3743,102.3937,19811.0
2023-09-11 15:05:00,105.53,105.55,105.52,105.54,47682.0,102.384,102.4034,102.3743,102.3937,47682.0
2023-09-11 15:10:00,105.54,105.55,105.46,105.51,39491.0,102.3937,102.4034,102.3161,102.3646,39491.0
2023-09-11 15:15:00,105.5,105.54,105.47,105.53,41875.0,102.3549,102.3937,102.3258,102.384,41875.0
2023-09-11 15:20:00,105.53,105.54,105.49,105.54,89947.0,102.384,102.3937,102.3452,102.3937,89947.0
2023-09-11 15:25:00,105.54,105.57,105.52,105.54,89084.0,102.3937,102.4228,102.3743,102.3937,89084.0
2023-09-11 15:30:00,105.54,105.59,105.52,105.58,82278.0,102.3937,102.4422,102.3743,102.4325,82278.0
2023-09-11 15:35:00,105.58,105.62,105.57,105.59,105830.0,102.4325,102.4713,102.4228,102.4422,105830.0
2023-09-11 15:40:00,105.59,105.61,105.56,105.59,91805.0,102.4422,102.4616,102.4131,102.4422,91805.0
2023-09-11 15:45:00,105.59,105.59,105.52,105.57,154421.0,102.4422,102.4422,102.3743,102.4228,154421.0
2023-09-11 15:50:00,105.57,105.58,105.5,105.57,261247.0,102.4228,102.4325,102.3549,102.4228,261247.0
2023-09-11 15:55:00,105.57,105.65,105.51,105.65,390439.0,102.4228,102.5004,102.3646,102.5004,390439.0
2023-09-12 09:30:00,105.18,105.34,105.01,105.34,325244.0,102.0444,102.1997,101.8795,102.1997,325244.0
2023-09-12 09:35:00,105.34,105.52,105.32,105.46,154871.0,102.1997,102.3743,102.1803,102.3161,154871.0
2023-09-12 09:40:00,105.46,105.57,105.42,105.53,372896.0,102.3161,102.4228,102.2773,102.384,372896.0
2023-09-12 09:45:00,105.52,105.58,105.5,105.57,105454.0,102.3743,102.4325,102.3549,102.4228,105454.0
2023-09-12 09:50:00,105.56,105.62,105.52,105.56,95997.0,102.4131,102.4713,102.3743,102.4131,95997.0
2023-09-12 09:55:00,105.56,105.6,105.5,105.58,109971.0,102.4131,102.4519,102.3549,102.4325,109971.0
2023-09-12 10:00:00,105.59,105.67,105.59,105.63,98613.0,102.4422,102.5198,102.4422,102.481,98613.0
2023-09-12 10:05:00,105.62,105.64,105.57,105.62,67346.0,102.4713,102.4907,102.4228,102.4713,67346.0
2023-09-12 10:10:00,105.62,105.66,105.61,105.63,101789.0,102.4713,102.5101,102.4616,102.481,101789.0
2023-09-12 10:15:00,105.64,105.65,105.54,105.6,85616.0,102.4907,102.5004,102.3937,102.4519,85616.0
2023-09-12 10:20:00,105.6,105.6,105.5,105.57,22492.0,102.4519,102.4519,102.3549,102.4228,22492.0
2023-09-12 10:25:00,105.57,105.6,105.5,105.54,88831.0,102.4228,102.4519,102.3549,102.3937,88831.0
2023-09-12 10:30:00,105.54,105.54,105.48,105.5,64060.0,102.3937,102.3937,102.3355,102.3549,64060.0
2023-09-12 10:35:00,105.5,105.52,105.43,105.44,30784.0,102.3549,102.3743,102.287,102.2967,30784.0
2023-09-12 10:40:00,105.45,105.5,105.42,105.48,58650.0,102.3064,102.3549,102.2773,102.3355,58650.0
2023-09-12 10:45:00,105.47,105.48,105.27,105.33,159730.0,102.3258,102.3355,102.1317,102.19,159730.0
2023-09-12 10:50:00,105.33,105.39,105.31,105.37,49632.0,102.19,102.2482,102.1706,102.2288,49632.0
2023-09-12 10:55:00,105.37,105.38,105.29,105.32,28758.0,102.2288,102.2385,102.1511,102.1803,28758.0
2023-09-12 11:00:00,105.32,105.44,105.31,105.44,99477.0,102.1803,102.2967,102.1706,102.2967,99477.0
2023-09-12 11:05:00,105.44,105.47,105.39,105.43,43898.0,102.2967,102.3258,102.2482,102.287,43898.0
2023-09-12 11:10:00,105.43,105.51,105.41,105.49,36795.0,102.287,102.3646,102.2676,102.3452,36795.0
2023-09-12 11:15:00,105.5,105.55,105.5,105.54,34831.0,102.3549,102.4034,102.3549,102.3937,34831.0
2023-09-12 11:20:00,105.55,105.6,105.54,105.58,35732.0,102.4034,102.4519,102.3937,102.4325,35732.0
2023-09-12 11:25:00,105.58,105.71,105.57,105.71,140774.0,102.4325,102.5586,102.4228,102.5586,140774.0
2023-09-12 11:30:00,105.71,105.75,105.68,105.71,116217.0,102.5586,102.5974,102.5295,102.5586,116217.0
2023-09-12 11:35:00,105.72,105.77,105.72,105.75,25400.0,102.5683,102.6168,102.5683,102.5974,25400.0
2023-09-12 11:40:00,105.75,105.77,105.68,105.68,34345.0,102.5974,102.6168,102.5295,102.5295,34345.0
2023-09-12 11:45:00,105.69,105.72,105.66,105.69,45829.0,102.5392,102.5683,102.5101,102.5392,45829.0
2023-09-12 11:50:00,105.7,105.77,105.7,105.76,69820.0,102.5489,102.6168,102.5489,102.6071,69820.0
2023-09-12 11:55:00,105.78,105.78,105.75,105.75,27410.0,102.6265,102.6265,102.5974,102.5974,27410.0
2023-09-12 12:00:00,105.75,105.79,105.74,105.76,57000.0,102.5974,102.6362,102.5877,102.6071,57000.0
2023-09-12 12:05:00,105.76,105.81,105.74,105.79,39072.0,102.6071,102.6556,102.5877,102.6362,39072.0
2023-09-12 12:10:00,105.8,105.8,105.74,105.76,47848.0,102.6459,102.6459,102.5877,102.6071,47848.0
2023-09-12 12:15:00,105.77,105.81,105.76,105.76,36852.0,102.6168,102.6556,102.6071,102.6071,36852.0
2023-09-12 12:20:00,105.76,105.8,105.75,105.79,85021.0,102.6071,102.6459,102.5974,102.6362,85021.0
2023-09-12 12:25:00,105.78,105.8,105.74,105.75,72689.0,102.6265,102.6459,102.5877,102.5974,72689.0
2023-09-12 12:30:00,105.76,105.76,105.68,105.68,84629.0,102.6071,102.6071,102.5295,102.5295,84629.0
2023-09-12 12:35:00,105.68,105.7,105.65,105.67,70978.0,102.5295,102.5489,102.5004,102.5198,70978.0
2023-09-12 12:40:00,105.66,105.71,105.66,105.7,143466.0,102.5101,102.5586,102.5101,102.5489,143466.0
2023-09-12 12:45:00,105.69,105.72,105.66,105.71,78064.0,102.5392,102.5683,102.5101,102.5586,78064.0
2023-09-12 12:50:00,105.71,105.74,105.68,105.7,77417.0,102.5586,102.5877,102.5295,102.5489,77417.0
2023-09-12 12:55:00,105.7,105.73,105.63,105.7,110969.0,102.5489,102.578,102.481,102.5489,110969.0
2023-09-12 13:00:00,105.7,105.71,105.61,105.66,189749.0,102.5489,102.5586,102.4616,102.5101,189749.0
2023-09-12 13:05:00,105.67,105.69,105.58,105.6,130484.0,102.5198,102.5392,102.4325,102.4519,130484.0
2023-09-12 13:10:00,105.61,105.7,105.6,105.65,398432.0,102.4616,102.5489,102.4519,102.5004,398432.0
2023-09-12 13:15:00,105.65,105.69,105.59,105.68,113216.0,102.5004,102.5392,102.4422,102.5295,113216.0
2023-09-12 13:20:00,105.69,105.84,105.68,105.84,151250.0,102.5392,102.6848,102.5295,102.6848,151250.0
2023-09-12 13:25:00,105.84,105.85,105.79,105.81,30979.0,102.6848,102.6945,102.6362,102.6556,30979.0
2023-09-12 13:30:00,105.81,105.87,105.77,105.78,46655.0,102.6556,102.7139,102.6168,102.6265,46655.0
2023-09-12 13:35:00,105.8,105.82,105.72,105.73,52277.0,102.6459,102.6653,102.5683,102.578,52277.0
2023-09-12 13:40:00,105.73,105.73,105.62,105.64,52215.0,102.578,102.578,102.4713,102.4907,52215.0
2023-09-12 13:45:00,105.64,105.66,105.56,105.61,57699.0,102.4907,102.5101,102.4131,102.4616,57699.0
2023-09-12 13:50:00,105.62,105.63,105.56,105.62,51892.0,102.4713,102.481,102.4131,102.4713,51892.0
2023-09-12 13:55:00,105.62,105.63,105.53,105.54,38114.0,102.4713,102.481,102.384,102.3937,38114.0
2023-09-12 14:00:00,105.53,105.53,105.47,105.48,45805.0,102.384,102.384,102.3258,102.3355,45805.0
2023-09-12 14:05:00,105.48,105.51,105.47,105.48,18686.0,102.3355,102.3646,102.3258,102.3355,18686.0
2023-09-12 14:10:00,105.49,105.52,105.48,105.5,143926.0,102.3452,102.3743,102.3355,102.3549,143926.0
2023-09-12 14:15:00,105.5,105.52,105.43,105.47,67891.0,102.3549,102.3743,102.287,102.3258,67891.0
2023-09-12 14:20:00,105.47,105.47,105.39,105.4,22544.0,102.3258,102.3258,102.2482,102.2579,22544.0
2023-09-12 14:25:00,105.39,105.47,105.39,105.47,28229.0,102.2482,102.3258,102.2482,102.3258,28229.0
2023-09-12 14:30:00,105.46,105.46,105.39,105.41,63161.0,102.3161,102.3161,102.2482,102.2676,63161.0
2023-09-12 14:35:00,105.4,105.45,105.38,105.45,28171.0,102.2579,102.3064,102.2385,102.3064,28171.0
2023-09-12 14:40:00,105.45,105.46,105.41,105.43,21070.0,102.3064,102.3161,102.2676,102.287,21070.0
2023-09-12 14:45:00,105.42,105.46,105.39,105.42,41392.0,102.2773,102.3161,102.2482,102.2773,41392.0
2023-09-12 14:50:00,105.42,105.42,105.33,105.36,52154.0,102.2773,102.2773,102.19,102.2191,52154.0
2023-09-12 14:55:00,105.35,105.41,105.35,105.38,41727.0,102.2094,102.2676,102.2094,102.2385,41727.0
2023-09-12 15:00:00,105.38,105.38,105.32,105.34,40324.0,102.2385,102.2385,102.1803,102.1997,40324.0
2023-09-12 15:05:00,105.34,105.37,105.32,105.35,34018.0,102.1997,102.2288,102.1803,102.2094,34018.0
2023-09-12 15:10:00,105.35,105.38,105.33,105.35,98032.0,102.2094,102.2385,102.19,102.2094,98032.0
2023-09-12 15:15:00,105.35,105.35,105.27,105.29,81425.0,102.2094,102.2094,102.1317,102.1511,81425.0
2023-09-12 15:20:00,105.29,105.31,105.15,105.15,58993.0,102.1511,102.1706,102.0153,102.0153,58993.0
2023-09-12 15:25:00,105.15,105.2,105.13,105.2,80437.0,102.0153,102.0638,101.9959,102.0638,80437.0
2023-09-12 15:30:00,105.2,105.24,105.19,105.21,59395.0,102.0638,102.1026,102.0541,102.0735,59395.0
2023-09-12 15:35:00,105.21,105.26,105.2,105.25,80101.0,102.0735,102.122,102.0638,102.1123,80101.0
2023-09-12 15:40:00,105.25,105.28,105.23,105.26,98910.0,102.1123,102.1414,102.0929,102.122,98910.0
2023-09-12 15:45:00,105.25,105.27,105.15,105.22,274594.0,102.1123,102.1317,102.0153,102.0832,274594.0
2023-09-12 15:50:00,105.22,105.29,105.2,105.27,352208.0,102.0832,102.1511,102.0638,102.1317,352208.0
2023-09-12 15:55:00,105.26,105.28,105.21,105.25,356656.0,102.122,102.1414,102.0735,102.1123,356656.0
2023-09-13 09:30:00,105.14,105.48,105.04,105.44,268101.0,102.0056,102.3355,101.9086,102.2967,268101.0
2023-09-13 09:35:00,105.44,105.44,105.1,105.26,188412.0,102.2967,102.2967,101.9668,102.122,188412.0
2023-09-13 09:40:00,105.26,105.28,105.02,105.1,108570.0,102.122,102.1414,101.8892,101.9668,108570.0
2023-09-13 09:45:00,105.11,105.2,105.06,105.11,155748.0,101.9765,102.0638,101.928,101.9765,155748.0
2023-09-13 09:50:00,105.11,105.14,104.99,105.11,76933.0,101.9765,102.0056,101.8601,101.9765,76933.0
2023-09-13 09:55:00,105.11,105.14,105.03,105.14,74511.0,101.9765,102.0056,101.8989,102.0056,74511.0
2023-09-13 10:00:00,105.14,105.14,104.93,104.93,78506.0,102.0056,102.0056,101.8019,101.8019,78506.0
2023-09-13 10:05:00,104.92,104.92,104.81,104.83,131290.0,101.7922,101.7922,101.6855,101.7049,131290.0
2023-09-13 10:10:00,104.84,104.9,104.77,104.8,91530.0,101.7146,101.7728,101.6467,101.6758,91530.0
2023-09-13 10:15:00,104.81,104.84,104.73,104.77,83561.0,101.6855,101.7146,101.6078,101.6467,83561.0
2023-09-13 10:20:00,104.76,104.87,104.76,104.85,70604.0,101.6369,101.7437,101.6369,101.7243,70604.0
2023-09-13 10:25:00,104.84,104.9,104.82,104.89,66332.0,101.7146,101.7728,101.6952,101.7631,66332.0
2023-09-13 10:30:00,104.9,104.96,104.89,104.96,74512.0,101.7728,101.831,101.7631,101.831,74512.0
2023-09-13 10:35:00,104.96,105.03,104.94,105.03,55061.0,101.831,101.8989,101.8116,101.8989,55061.0
2023-09-13 10:40:00,105.04,105.12,105.01,105.01,89200.0,101.9086,101.9862,101.8795,101.8795,89200.0
2023-09-13 10:45:00,105.02,105.05,104.98,105.02,64185.0,101.8892,101.9183,101.8504,101.8892,64185.0
2023-09-13 10:50:00,105.01,105.06,104.99,105.05,32984.0,101.8795,101.928,101.8601,101.9183,32984.0
2023-09-13 10:55:00,105.05,105.11,105.05,105.11,43458.0,101.9183,101.9765,101.9183,101.9765,43458.0
2023-09-13 11:00:00,105.11,105.15,105.05,105.11,44575.0,101.9765,102.0153,101.9183,101.9765,44575.0
2023-09-13 11:05:00,105.12,105.17,105.11,105.12,32445.0,101.9862,102.0347,101.9765,101.9862,32445.0
2023-09-13 11:10:00,105.12,105.19,105.12,105.15,39375.0,101.9862,102.0541,101.9862,102.0153,39375.0
2023-09-13 11:15:00,105.16,105.19,105.09,105.11,28002.0,102.025,102.0541,101.9571,101.9765,28002.0
2023-09-13 11:20:00,105.11,105.16,105.08,105.15,24841.0,101.9765,102.025,101.9474,102.0153,24841.0
2023-09-13 11:25:00,105.15,105.25,105.15,105.24,113195.0,102.0153,102.1123,102.0153,102.1026,113195.0
2023-09-13 11:30:00,105.24,105.26,105.21,105.22,149206.0,102.1026,102.122,102.0735,102.0832,149206.0
2023-09-13 11:35:00,105.21,105.26,105.17,105.19,52601.0,102.0735,102.122,102.0347,102.0541,52601.0
2023-09-13 11:40:00,105.18,105.18,105.11,105.17,48317.0,102.0444,102.0444,101.9765,102.0347,48317.0
2023-09-13 11:45:00,105.16,105.18,105.13,105.16,44748.0,102.025,102.0444,101.9959,102.025,44748.0
2023-09-13 11:50:00,105.16,105.16,105.02,105.06,48779.0,102.025,102.025,101.8892,101.928,48779.0
2023-09-13 11:55:00,105.07,105.15,105.01,105.14,44453.0,101.9377,102.0153,101.8795,102.0056,44453.0
2023-09-13 12:00:00,105.14,105.17,105.09,105.14,124631.0,102.0056,102.0347,101.9571,102.0056,124631.0
2023-09-13 12:05:00,105.13,105.25,105.13,105.16,53817.0,101.9959,102.1123,101.9959,102.025,53817.0
2023-09-13 12:10:00,105.15,105.18,105.1,105.1,50636.0,102.0153,102.0444,101.9668,101.9668,50636.0
2023-09-13 12:15:00,105.1,105.19,105.06,105.17,103241.0,101.9668,102.0541,101.928,102.0347,103241.0
2023-09-13 12:20:00,105.17,105.2,105.14,105.14,48924.0,102.0347,102.0638,102.0056,102.0056,48924.0
2023-09-13 12:25:00,105.13,105.21,105.13,105.2,44608.0,101.9959,102.0735,101.9959,102.0638,44608.0
2023-09-13 12:30:00,105.2,105.25,105.13,105.18,51308.0,102.0638,102.1123,101.9959,102.0444,51308.0
2023-09-13 12:35:00,105.18,105.19,105.08,105.09,37178.0,102.0444,102.0541,101.9474,101.9571,37178.0
2023-09-13 12:40:00,105.07,105.07,104.99,105.01,29520.0,101.9377,101.9377,101.8601,101.8795,29520.0
2023-09-13 12:45:00,105.0,105.04,104.97,105.02,292534.0,101.8698,101.9086,101.8407,101.8892,292534.0
2023-09-13 12:50:00,105.02,105.03,104.97,105.0,56890.0,101.8892,101.8989,101.8407,101.8698,56890.0
2023-09-13 12:55:00,105.0,105.04,104.97,105.01,25888.0,101.8698,101.9086,101.8407,101.8795,25888.0
2023-09-13 13:00:00,105.02,105.03,104.92,104.94,21586.0,101.8892,101.8989,101.7922,101.8116,21586.0
2023-09-13 13:05:00,104.94,104.94,104.88,104.88,16073.0,101.8116,101.8116,101.7534,101.7534,16073.0
2023-09-13 13:10:00,104.89,104.9,104.83,104.83,33110.0,101.7631,101.7728,101.7049,101.7049,33110.0
2023-09-13 13:15:00,104.84,104.9,104.8,104.82,38927.0,101.7146,101.7728,101.6758,101.6952,38927.0
2023-09-13 13:20:00,104.82,104.88,104.81,104.87,83196.0,101.6952,101.7534,101.6855,101.7437,83196.0
2023-09-13 13:25:00,104.87,104.88,104.8,104.81,51206.0,101.7437,101.7534,101.6758,101.6855,51206.0
2023-09-13 13:30:00,104.81,104.85,104.79,104.83,102831.0,101.6855,101.7243,101.6661,101.7049,102831.0
2023-09-13 13:35:00,104.82,104.83,104.77,104.79,109558.0,101.6952,101.7049,101.6467,101.6661,109558.0
2023-09-13 13:40:00,104.79,104.81,104.75,104.78,124909.0,101.6661,101.6855,101.6272,101.6564,124909.0
2023-09-13 13:45:00,104.79,104.79,104.74,104.75,109553.0,101.6661,101.6661,101.6175,101.6272,109553.0
2023-09-13 13:50:00,104.74,104.78,104.73,104.75,134996.0,101.6175,101.6564,101.6078,101.6272,134996.0
2023-09-13 13:55:00,104.74,104.75,104.69,104.7,60193.0,101.6175,101.6272,101.569,101.5787,60193.0
2023-09-13 14:00:00,104.7,104.72,104.62,104.62,91877.0,101.5787,101.5981,101.5011,101.5011,91877.0
2023-09-13 14:05:00,104.61,104.61,104.55,104.56,131358.0,101.4914,101.4914,101.4332,101.4429,131358.0
2023-09-13 14:10:00,104.57,104.6,104.53,104.54,135080.0,101.4526,101.4817,101.4138,101.4235,135080.0
2023-09-13 14:15:00,104.54,104.54,104.39,104.45,203054.0,101.4235,101.4235,101.278,101.3362,203054.0
2023-09-13 14:20:00,104.45,104.46,104.37,104.4,132850.0,101.3362,101.3459,101.2586,101.2877,132850.0
2023-09-13 14:25:00,104.4,104.44,104.37,104.42,148957.0,101.2877,101.3265,101.2586,101.3071,148957.0
2023-09-13 14:30:00,104.42,104.43,104.37,104.38,63515.0,101.3071,101.3168,101.2586,101.2683,63515.0
2023-09-13 14:35:00,104.38,104.46,104.36,104.44,167777.0,101.2683,101.3459,101.2489,101.3265,167777.0
2023-09-13 14:40:00,104.44,104.47,104.4,104.43,36719.0,101.3265,101.3556,101.2877,101.3168,36719.0
2023-09-13 14:45:00,104.42,104.46,104.37,104.38,38723.0,101.3071,101.3459,101.2586,101.2683,38723.0
2023-09-13 14:50:00,104.38,104.4,104.24,104.25,67228.0,101.2683,101.2877,101.1325,101.1422,67228.0
2023-09-13 14:55:00,104.24,104.32,104.16,104.26,77851.0,101.1325,101.2101,101.0548,101.1519,77851.0
2023-09-13 15:00:00,104.27,104.27,104.14,104.15,129300.0,101.1616,101.1616,101.0354,101.0451,129300.0
2023-09-13 15:05:00,104.14,104.17,104.1,104.13,130337.0,101.0354,101.0645,100.9966,101.0257,130337.0
2023-09-13 15:10:00,104.13,104.19,104.11,104.14,402583.0,101.0257,101.0839,101.0063,101.0354,402583.0
2023-09-13 15:15:00,104.14,104.24,104.13,104.22,345582.0,101.0354,101.1325,101.0257,101.113,345582.0
2023-09-13 15:20:00,104.21,104.25,104.17,104.22,129401.0,101.1033,101.1422,101.0645,101.113,129401.0
2023-09-13 15:25:00,104.22,104.27,104.21,104.23,182411.0,101.113,101.1616,101.1033,101.1227,182411.0
2023-09-13 15:30:00,104.23,104.38,104.23,104.35,188227.0,101.1227,101.2683,101.1227,101.2392,188227.0
2023-09-13 15:35:00,104.36,104.49,104.35,104.45,350594.0,101.2489,101.375,101.2392,101.3362,350594.0
2023-09-13 15:40:00,104.45,104.53,104.45,104.51,336224.0,101.3362,101.4138,101.3362,101.3944,336224.0
2023-09-13 15:45:00,104.5,104.53,104.48,104.49,206796.0,101.3847,101.4138,101.3653,101.375,206796.0
2023-09-13 15:50:00,104.48,104.53,104.44,104.52,655042.0,101.3653,101.4138,101.3265,101.4041,655042.0
2023-09-13 15:55:00,104.52,104.63,104.51,104.57,668607.0,101.4041,101.5108,101.3944,101.4526,668607.0
2023-09-14 09:30:00,105.22,105.45,104.99,105.39,442642.0,102.0832,102.3064,101.8601,102.2482,442642.0
2023-09-14 09:35:00,105.38,105.62,105.37,105.45,197358.0,102.2385,102.4713,102.2288,102.3064,197358.0
2023-09-14 09:40:00,105.45,105.5,105.27,105.28,233074.0,102.3064,102.3549,102.1317,102.1414,233074.0
2023-09-14 09:45:00,105.28,105.34,105.23,105.34,155492.0,102.1414,102.1997,102.0929,102.1997,155492.0
2023-09-14 09:50:00,105.35,105.4,105.31,105.34,303604.0,102.2094,102.2579,102.1706,102.1997,303604.0
2023-09-14 09:55:00,105.35,105.4,105.29,105.4,160395.0,102.2094,102.2579,102.1511,102.2579,160395.0
2023-09-14 10:00:00,105.41,105.47,105.2,105.24,111140.0,102.2676,102.3258,102.0638,102.1026,111140.0
2023-09-14 10:05:00,105.23,105.28,105.09,105.1,91525.0,102.0929,102.1414,101.9571,101.9668,91525.0
2023-09-14 10:10:00,105.09,105.18,105.05,105.16,117729.0,101.9571,102.0444,101.9183,102.025,117729.0
2023-09-14 10:15:00,105.15,105.18,105.09,105.14,85188.0,102.0153,102.0444,101.9571,102.0056,85188.0
2023-09-14 10:20:00,105.13,105.21,105.1,105.16,76024.0,101.9959,102.0735,101.9668,102.025,76024.0
2023-09-14 10:25:00,105.16,105.18,105.05,105.18,38993.0,102.025,102.0444,101.9183,102.0444,38993.0
2023-09-14 10:30:00,105.19,105.24,105.16,105.24,54416.0,102.0541,102.1026,102.025,102.1026,54416.0
2023-09-14 10:35:00,105.23,105.28,105.2,105.2,40903.0,102.0929,102.1414,102.0638,102.0638,40903.0
2023-09-14 10:40:00,105.2,105.33,105.2,105.33,54169.0,102.0638,102.19,102.0638,102.19,54169.0
2023-09-14 10:45:00,105.32,105.45,105.32,105.42,105413.0,102.1803,102.3064,102.1803,102.2773,105413.0
2023-09-14 10:50:00,105.42,105.49,105.42,105.45,37166.0,102.2773,102.3452,102.2773,102.3064,37166.0
2023-09-14 10:55:00,105.45,105.51,105.45,105.48,81378.0,102.3064,102.3646,102.3064,102.3355,81378.0
2023-09-14 11:00:00,105.48,105.5,105.4,105.45,42802.0,102.3355,102.3549,102.2579,102.3064,42802.0
2023-09-14 11:05:00,105.45,105.45,105.26,105.31,121312.0,102.3064,102.3064,102.122,102.1706,121312.0
2023-09-14 11:10:00,105.32,105.33,105.25,105.29,62178.0,102.1803,102.19,102.1123,102.1511,62178.0
2023-09-14 11:15:00,105.29,105.29,105.15,105.19,58377.0,102.1511,102.1511,102.0153,102.0541,58377.0
2023-09-14 11:20:00,105.19,105.2,105.14,105.19,28404.0,102.0541,102.0638,102.0056,102.0541,28404.0
2023-09-14 11:25:00,105.19,105.2,105.11,105.14,53857.0,102.0541,102.0638,101.9765,102.0056,53857.0
2023-09-14 11:30:00,105.15,105.17,105.04,105.04,56042.0,102.0153,102.0347,101.9086,101.9086,56042.0
2023-09-14 11:35:00,105.03,105.07,105.02,105.05,39976.0,101.8989,101.9377,101.8892,101.9183,39976.0
2023-09-14 11:40:00,105.05,105.08,105.0,105.06,41194.0,101.9183,101.9474,101.8698,101.928,41194.0
2023-09-14 11:45:00,105.05,105.08,104.99,105.01,61507.0,101.9183,101.9474,101.8601,101.8795,61507.0
2023-09-14 11:50:00,105.01,105.07,105.01,105.04,36358.0,101.8795,101.9377,101.8795,101.9086,36358.0
2023-09-14 11:55:00,105.04,105.06,105.02,105.05,54425.0,101.9086,101.928,101.8892,101.9183,54425.0
2023-09-14 12:00:00,105.04,105.11,105.04,105.1,26979.0,101.9086,101.9765,101.9086,101.9668,26979.0
2023-09-14 12:05:00,105.09,105.11,105.07,105.1,53273.0,101.9571,101.9765,101.9377,101.9668,53273.0
2023-09-14 12:10:00,105.11,105.16,105.1,105.16,50761.0,101.9765,102.025,101.9668,102.025,50761.0
2023-09-14 12:15:00,105.17,105.28,105.17,105.24,144064.0,102.0347,102.1414,102.0347,102.1026,144064.0
2023-09-14 12:20:00,105.24,105.24,105.17,105.21,16957.0,102.1026,102.1026,102.0347,102.0735,16957.0
2023-09-14 12:25:00,105.2,105.25,105.19,105.23,23298.0,102.0638,102.1123,102.0541,102.0929,23298.0
2023-09-14 12:30:00,105.23,105.33,105.23,105.33,120093.0,102.0929,102.19,102.0929,102.19,120093.0
2023-09-14 12:35:00,105.33,105.33,105.28,105.31,38806.0,102.19,102.19,102.1414,102.1706,38806.0
2023-09-14 12:40:00,105.31,105.36,105.3,105.33,25505.0,102.1706,102.2191,102.1609,102.19,25505.0
2023-09-14 12:45:00,105.33,105.38,105.31,105.38,49109.0,102.19,102.2385,102.1706,102.2385,49109.0
2023-09-14 12:50:00,105.38,105.43,105.37,105.41,41479.0,102.2385,102.287,102.2288,102.2676,41479.0
2023-09-14 12:55:00,105.41,105.41,105.37,105.4,11212.0,102.2676,102.2676,102.2288,102.2579,11212.0
2023-09-14 13:00:00,105.4,105.47,105.39,105.44,39105.0,102.2579,102.3258,102.2482,102.2967,39105.0
2023-09-14 13:05:00,105.44,105.47,105.42,105.47,20418.0,102.2967,102.3258,102.2773,102.3258,20418.0
2023-09-14 13:10:00,105.46,105.51,105.46,105.48,38071.0,102.3161,102.3646,102.3161,102.3355,38071.0
2023-09-14 13:15:00,105.48,105.51,105.46,105.5,35427.0,102.3355,102.3646,102.3161,102.3549,35427.0
2023-09-14 13:20:00,105.5,105.52,105.44,105.45,43551.0,102.3549,102.3743,102.2967,102.3064,43551.0
2023-09-14 13:25:00,105.44,105.46,105.42,105.44,33100.0,102.2967,102.3161,102.2773,102.2967,33100.0
2023-09-14 13:30:00,105.45,105.5,105.44,105.5,17213.0,102.3064,102.3549,102.2967,102.3549,17213.0
2023-09-14 13:35:00,105.5,105.51,105.45,105.46,27060.0,102.3549,102.3646,102.3064,102.3161,27060.0
2023-09-14 13:40:00,105.46,105.47,105.42,105.43,34142.0,102.3161,102.3258,102.2773,102.287,34142.0
2023-09-14 13:45:00,105.43,105.43,105.34,105.35,25659.0,102.287,102.287,102.1997,102.2094,25659.0
2023-09-14 13:50:00,105.35,105.4,105.34,105.4,35534.0,102.2094,102.2579,102.1997,102.2579,35534.0
2023-09-14 13:55:00,105.4,105.4,105.34,105.36,40360.0,102.2579,102.2579,102.1997,102.2191,40360.0
2023-09-14 14:00:00,105.36,105.41,105.34,105.36,207786.0,102.2191,102.2676,102.1997,102.2191,207786.0
2023-09-14 14:05:00,105.36,105.42,105.34,105.37,80083.0,102.2191,102.2773,102.1997,102.2288,80083.0
2023-09-14 14:10:00,105.38,105.39,105.32,105.33,72981.0,102.2385,102.2482,102.1803,102.19,72981.0
2023-09-14 14:15:00,105.34,105.38,105.33,105.36,61432.0,102.1997,102.2385,102.19,102.2191,61432.0
2023-09-14 14:20:00,105.36,105.39,105.33,105.34,104440.0,102.2191,102.2482,102.19,102.1997,104440.0
2023-09-14 14:25:00,105.33,105.38,105.32,105.32,40776.0,102.19,102.2385,102.1803,102.1803,40776.0
2023-09-14 14:30:00,105.32,105.4,105.3,105.39,83966.0,102.1803,102.2579,102.1609,102.2482,83966.0
2023-09-14 14:35:00,105.4,105.42,105.37,105.38,62537.0,102.2579,102.2773,102.2288,102.2385,62537.0
2023-09-14 14:40:00,105.38,105.48,105.37,105.45,54909.0,102.2385,102.3355,102.2288,102.3064,54909.0
2023-09-14 14:45:00,105.45,105.47,105.44,105.47,38554.0,102.3064,102.3258,102.2967,102.3258,38554.0
2023-09-14 14:50:00,105.47,105.47,105.42,105.45,44551.0,102.3258,102.3258,102.2773,102.3064,44551.0
2023-09-14 14:55:00,105.45,105.47,105.43,105.47,51262.0,102.3064,102.3258,102.287,102.3258,51262.0
2023-09-14 15:00:00,105.47,105.54,105.45,105.53,64872.0,102.3258,102.3937,102.3064,102.384,64872.0
2023-09-14 15:05:00,105.54,105.56,105.51,105.52,103587.0,102.3937,102.4131,102.3646,102.3743,103587.0
2023-09-14 15:10:00,105.52,105.54,105.5,105.52,114514.0,102.3743,102.3937,102.3549,102.3743,114514.0
2023-09-14 15:15:00,105.52,105.53,105.49,105.5,84824.0,102.3743,102.384,102.3452,102.3549,84824.0
2023-09-14 15:20:00,105.51,105.53,105.47,105.47,133895.0,102.3646,102.384,102.3258,102.3258,133895.0
2023-09-14 15:25:00,105.48,105.5,105.45,105.48,156552.0,102.3355,102.3549,102.3064,102.3355,156552.0
2023-09-14 15:30:00,105.47,105.49,105.42,105.47,502532.0,102.3258,102.3452,102.2773,102.3258,502532.0
2023-09-14 15:35:00,105.47,105.51,105.43,105.45,367268.0,102.3258,102.3646,102.287,102.3064,367268.0
2023-09-14 15:40:00,105.45,105.52,105.44,105.51,519692.0,102.3064,102.3743,102.2967,102.3646,519692.0
2023-09-14 15:45:00,105.51,105.52,105.46,105.5,356557.0,102.3646,102.3743,102.3161,102.3549,356557.0
2023-09-14 15:50:00,105.5,105.57,105.49,105.53,631588.0,102.3549,102.4228,102.3452,102.384,631588.0
2023-09-14 15:55:00,105.53,105.63,105.49,105.59,792157.0,102.384,102.481,102.3452,102.4422,792157.0
2023-09-15 09:30:00,105.31,105.34,105.06,105.29,273871.0,102.1706,102.1997,101.928,102.1511,273871.0
2023-09-15 09:35:00,105.29,105.34,105.07,105.18,131667.0,102.1511,102.1997,101.9377,102.0444,131667.0
2023-09-15 09:40:00,105.16,105.31,105.04,105.28,157679.0,102.025,102.1706,101.9086,102.1414,157679.0
2023-09-15 09:45:00,105.27,105.4,105.19,105.36,115152.0,102.1317,102.2579,102.0541,102.2191,115152.0
2023-09-15 09:50:00,105.36,105.41,105.24,105.36,223767.0,102.2191,102.2676,102.1026,102.2191,223767.0
2023-09-15 09:55:00,105.36,105.44,105.36,105.43,141164.0,102.2191,102.2967,102.2191,102.287,141164.0
2023-09-15 10:00:00,105.43,105.59,105.43,105.52,272112.0,102.287,102.4422,102.287,102.3743,272112.0
2023-09-15 10:05:00,105.52,105.65,105.48,105.52,388824.0,102.3743,102.5004,102.3355,102.3743,388824.0
2023-09-15 10:10:00,105.52,105.6,105.45,105.47,299923.0,102.3743,102.4519,102.3064,102.3258,299923.0
2023-09-15 10:15:00,105.47,105.49,105.37,105.46,102976.0,102.3258,102.3452,102.2288,102.3161,102976.0
2023-09-15 10:20:00,105.45,105.51,105.41,105.42,85061.0,102.3064,102.3646,102.2676,102.2773,85061.0
2023-09-15 10:25:00,105.41,105.43,105.36,105.37,96756.0,102.2676,102.287,102.2191,102.2288,96756.0
2023-09-15 10:30:00,105.36,105.36,105.29,105.34,87311.0,102.2191,102.2191,102.1511,102.1997,87311.0
2023-09-15 10:35:00,105.34,105.35,105.26,105.34,168555.0,102.1997,102.2094,102.122,102.1997,168555.0
2023-09-15 10:40:00,105.34,105.37,105.25,105.26,139347.0,102.1997,102.2288,102.1123,102.122,139347.0
2023-09-15 10:45:00,105.27,105.29,105.21,105.25,79940.0,102.1317,102.1511,102.0735,102.1123,79940.0
2023-09-15 10:50:00,105.25,105.26,105.04,105.09,103064.0,102.1123,102.122,101.9086,101.9571,103064.0
2023-09-15 10:55:00,105.08,105.09,104.94,104.95,37636.0,101.9474,101.9571,101.8116,101.8213,37636.0
2023-09-15 11:00:00,104.95,104.96,104.86,104.89,49485.0,101.8213,101.831,101.734,101.7631,49485.0
2023-09-15 11:05:00,104.89,105.0,104.85,104.98,72508.0,101.7631,101.8698,101.7243,101.8504,72508.0
2023-09-15 11:10:00,104.98,105.04,104.98,105.0,88330.0,101.8504,101.9086,101.8504,101.8698,88330.0
2023-09-15 11:15:00,105.0,105.06,104.96,105.02,123265.0,101.8698,101.928,101.831,101.8892,123265.0
2023-09-15 11:20:00,105.02,105.06,104.97,105.06,41509.0,101.8892,101.928,101.8407,101.928,41509.0
2023-09-15 11:25:00,105.06,105.08,105.01,105.08,75457.0,101.928,101.9474,101.8795,101.9474,75457.0
2023-09-15 11:30:00,105.08,105.11,104.97,104.98,55575.0,101.9474,101.9765,101.8407,101.8504,55575.0
2023-09-15 11:35:00,104.98,105.05,104.95,104.97,38854.0,101.8504,101.9183,101.8213,101.8407,38854.0
2023-09-15 11:40:00,104.97,105.02,104.96,105.02,51745.0,101.8407,101.8892,101.831,101.8892,51745.0
2023-09-15 11:45:00,105.01,105.04,104.95,105.01,130119.0,101.8795,101.9086,101.8213,101.8795,130119.0
2023-09-15 11:50:00,105.01,105.03,104.93,104.95,47952.0,101.8795,101.8989,101.8019,101.8213,47952.0
2023-09-15 11:55:00,104.95,104.97,104.9,104.94,80998.0,101.8213,101.8407,101.7728,101.8116,80998.0
2023-09-15 12:00:00,104.94,104.96,104.9,104.94,28907.0,101.8116,101.831,101.7728,101.8116,28907.0
2023-09-15 12:05:00,104.95,104.96,104.91,104.93,49410.0,101.8213,101.831,101.7825,101.8019,49410.0
2023-09-15 12:10:00,104.93,104.94,104.88,104.92,29965.0,101.8019,101.8116,101.7534,101.7922,29965.0
2023-09-15 12:15:00,104.91,104.98,104.87,104.97,35558.0,101.7825,101.8504,101.7437,101.8407,35558.0
2023-09-15 12:20:00,104.98,105.01,104.95,105.0,49705.0,101.8504,101.8795,101.8213,101.8698,49705.0
2023-09-15 12:25:00,105.0,105.01,104.93,104.95,68886.0,101.8698,101.8795,101.8019,101.8213,68886.0
2023-09-15 12:30:00,104.96,105.01,104.94,104.98,116381.0,101.831,101.8795,101.8116,101.8504,116381.0
2023-09-15 12:35:00,104.99,105.03,104.95,105.03,49676.0,101.8601,101.8989,101.8213,101.8989,49676.0
2023-09-15 12:40:00,105.03,105.03,104.98,105.01,64409.0,101.8989,101.8989,101.8504,101.8795,64409.0
2023-09-15 12:45:00,105.01,105.01,104.96,104.99,84265.0,101.8795,101.8795,101.831,101.8601,84265.0
2023-09-15 12:50:00,104.99,105.01,104.96,104.98,88954.0,101.8601,101.8795,101.831,101.8504,88954.0
2023-09-15 12:55:00,104.98,105.0,104.94,105.0,63779.0,101.8504,101.8698,101.8116,101.8698,63779.0
2023-09-15 13:00:00,105.0,105.01,104.89,104.89,41089.0,101.8698,101.8795,101.7631,101.7631,41089.0
2023-09-15 13:05:00,104.88,104.88,104.78,104.82,160609.0,101.7534,101.7534,101.6564,101.6952,160609.0
2023-09-15 13:10:00,104.82,104.83,104.77,104.83,57219.0,101.6952,101.7049,101.6467,101.7049,57219.0
2023-09-15 13:15:00,104.83,104.85,104.79,104.8,69426.0,101.7049,101.7243,101.6661,101.6758,69426.0
2023-09-15 13:20:00,104.8,104.81,104.75,104.78,120793.0,101.6758,101.6855,101.6272,101.6564,120793.0
2023-09-15 13:25:00,104.77,104.8,104.75,104.78,120346.0,101.6467,101.6758,101.6272,101.6564,120346.0
2023-09-15 13:30:00,104.77,104.81,104.7,104.8,324383.0,101.6467,101.6855,101.5787,101.6758,324383.0
2023-09-15 13:35:00,104.8,104.93,104.78,104.93,174634.0,101.6758,101.8019,101.6564,101.8019,174634.0
2023-09-15 13:40:00,104.93,104.97,104.87,104.96,140495.0,101.8019,101.8407,101.7437,101.831,140495.0
2023-09-15 13:45:00,104.95,104.99,104.93,104.97,100517.0,101.8213,101.8601,101.8019,101.8407,100517.0
2023-09-15 13:50:00,104.97,105.02,104.94,104.99,56885.0,101.8407,101.8892,101.8116,101.8601,56885.0
2023-09-15 13:55:00,104.98,105.01,104.97,105.01,28283.0,101.8504,101.8795,101.8407,101.8795,28283.0
2023-09-15 14:00:00,105.0,105.01,104.94,105.01,95184.0,101.8698,101.8795,101.8116,101.8795,95184.0
2023-09-15 14:05:00,105.01,105.02,104.94,104.94,38598.0,101.8795,101.8892,101.8116,101.8116,38598.0
2023-09-15 14:10:00,104.94,104.99,104.92,104.93,78580.0,101.8116,101.8601,101.7922,101.8019,78580.0
2023-09-15 14:15:00,104.92,104.96,104.91,104.96,45188.0,101.7922,101.831,101.7825,101.831,45188.0
2023-09-15 14:20:00,104.96,104.98,104.93,104.93,34631.0,101.831,101.8504,101.8019,101.8019,34631.0
2023-09-15 14:25:00,104.93,104.95,104.9,104.93,61543.0,101.8019,101.8213,101.7728,101.8019,61543.0
2023-09-15 14:30:00,104.93,104.99,104.91,104.98,40345.0,101.8019,101.8601,101.7825,101.8504,40345.0
2023-09-15 14:35:00,104.98,105.04,104.96,105.02,38813.0,101.8504,101.9086,101.831,101.8892,38813.0
2023-09-15 14:40:00,105.03,105.07,105.01,105.07,38112.0,101.8989,101.9377,101.8795,101.9377,38112.0
2023-09-15 14:45:00,105.07,105.13,105.06,105.11,46401.0,101.9377,101.9959,101.928,101.9765,46401.0
2023-09-15 14:50:00,105.12,105.13,105.04,105.11,71135.0,101.9862,101.9959,101.9086,101.9765,71135.0
2023-09-15 14:55:00,105.11,105.19,105.1,105.18,47167.0,101.9765,102.0541,101.9668,102.0444,47167.0
2023-09-15 15:00:00,105.18,105.18,105.05,105.07,112927.0,102.0444,102.0444,101.9183,101.9377,112927.0
2023-09-15 15:05:00,105.07,105.09,105.01,105.04,49790.0,101.9377,101.9571,101.8795,101.9086,49790.0
2023-09-15 15:10:00,105.05,105.11,105.04,105.09,72304.0,101.9183,101.9765,101.9086,101.9571,72304.0
2023-09-15 15:15:00,105.09,105.14,105.09,105.12,47404.0,101.9571,102.0056,101.9571,101.9862,47404.0
2023-09-15 15:20:00,105.12,105.12,105.06,105.06,73268.0,101.9862,101.9862,101.928,101.928,73268.0
2023-09-15 15:25:00,105.07,105.13,105.06,105.11,72996.0,101.9377,101.9959,101.928,101.9765,72996.0
2023-09-15 15:30:00,105.11,105.14,104.99,105.0,92168.0,101.9765,102.0056,101.8601,101.8698,92168.0
2023-09-15 15:35:00,105.0,105.02,104.89,104.9,124841.0,101.8698,101.8892,101.7631,101.7728,124841.0
2023-09-15 15:40:00,104.89,104.92,104.86,104.9,254347.0,101.7631,101.7922,101.734,101.7728,254347.0
2023-09-15 15:45:00,104.89,105.01,104.86,104.96,637162.0,101.7631,101.8795,101.734,101.831,637162.0
2023-09-15 15:50:00,104.95,105.05,104.91,105.0,411986.0,101.8213,101.9183,101.7825,101.8698,411986.0
2023-09-15 15:55:00,105.01,105.05,104.93,105.02,1225270.0,101.8795,101.9183,101.8019,101.8892,1225270.0
2023-09-18 09:30:00,104.57,104.66,104.48,104.63,311970.0,101.8658,101.9535,101.7782,101.9243,311970.0
2023-09-18 09:35:00,104.63,104.7,104.45,104.61,179428.0,101.9243,101.9925,101.7489,101.9048,179428.0
2023-09-18 09:40:00,104.63,104.7,104.35,104.47,117516.0,101.9243,101.9925,101.6515,101.7684,117516.0
2023-09-18 09:45:00,104.47,104.6,104.47,104.5,161099.0,101.7684,101.8951,101.7684,101.7977,161099.0
2023-09-18 09:50:00,104.5,104.69,104.44,104.6,158414.0,101.7977,101.9827,101.7392,101.8951,158414.0
2023-09-18 09:55:00,104.6,104.61,104.53,104.6,54435.0,101.8951,101.9048,101.8269,101.8951,54435.0
2023-09-18 10:00:00,104.6,104.76,104.59,104.68,124836.0,101.8951,102.0509,101.8853,101.973,124836.0
2023-09-18 10:05:00,104.67,104.68,104.56,104.66,36983.0,101.9633,101.973,101.8561,101.9535,36983.0
2023-09-18 10:10:00,104.66,104.76,104.62,104.7,33729.0,101.9535,102.0509,101.9145,101.9925,33729.0
2023-09-18 10:15:00,104.7,104.78,104.7,104.76,26180.0,101.9925,102.0704,101.9925,102.0509,26180.0
2023-09-18 10:20:00,104.75,104.82,104.75,104.79,42413.0,102.0412,102.1094,102.0412,102.0802,42413.0
2023-09-18 10:25:00,104.81,104.87,104.79,104.84,53778.0,102.0996,102.1581,102.0802,102.1289,53778.0
2023-09-18 10:30:00,104.84,105.0,104.84,104.99,65659.0,102.1289,102.2847,102.1289,102.275,65659.0
2023-09-18 10:35:00,105.0,105.07,104.95,104.95,70457.0,102.2847,102.3529,102.236,102.236,70457.0
2023-09-18 10:40:00,104.96,105.1,104.94,105.08,42492.0,102.2458,102.3821,102.2263,102.3627,42492.0
2023-09-18 10:45:00,105.09,105.16,105.09,105.1,45875.0,102.3724,102.4406,102.3724,102.3821,45875.0
2023-09-18 10:50:00,105.08,105.18,105.08,105.17,24946.0,102.3627,102.4601,102.3627,102.4503,24946.0
2023-09-18 10:55:00,105.18,105.2,105.14,105.14,41803.0,102.4601,102.4796,102.4211,102.4211,41803.0
2023-09-18 11:00:00,105.14,105.2,105.1,105.16,56153.0,102.4211,102.4796,102.3821,102.4406,56153.0
2023-09-18 11:05:00,105.16,105.17,105.12,105.13,30751.0,102.4406,102.4503,102.4016,102.4114,30751.0
2023-09-18 11:10:00,105.14,105.14,105.07,105.08,35271.0,102.4211,102.4211,102.3529,102.3627,35271.0
2023-09-18 11:15:00,105.07,105.11,105.05,105.09,28057.0,102.3529,102.3919,102.3334,102.3724,28057.0
2023-09-18 11:20:00,105.1,105.13,105.07,105.09,61010.0,102.3821,102.4114,102.3529,102.3724,61010.0
2023-09-18 11:25:00,105.09,105.14,105.05,105.14,52537.0,102.3724,102.4211,102.3334,102.4211,52537.0
2023-09-18 11:30:00,105.14,105.22,105.12,105.2,74459.0,102.4211,102.499,102.4016,102.4796,74459.0
2023-09-18 11:35:00,105.2,105.22,105.15,105.18,115302.0,102.4796,102.499,102.4308,102.4601,115302.0
2023-09-18 11:40:00,105.18,105.28,105.17,105.25,49062.0,102.4601,102.5575,102.4503,102.5283,49062.0
2023-09-18 11:45:00,105.26,105.27,105.23,105.24,19403.0,102.538,102.5477,102.5088,102.5185,19403.0
2023-09-18 11:50:00,105.24,105.29,105.21,105.23,23552.0,102.5185,102.5672,102.4893,102.5088,23552.0
2023-09-18 11:55:00,105.24,105.24,105.19,105.23,25818.0,102.5185,102.5185,102.4698,102.5088,25818.0
2023-09-18 12:00:00,105.23,105.24,105.19,105.21,181228.0,102.5088,102.5185,102.4698,102.4893,181228.0
2023-09-18 12:05:00,105.21,105.21,105.17,105.19,21926.0,102.4893,102.4893,102.4503,102.4698,21926.0
2023-09-18 12:10:00,105.19,105.21,105.16,105.17,113651.0,102.4698,102.4893,102.4406,102.4503,113651.0
2023-09-18 12:15:00,105.18,105.2,105.16,105.19,38026.0,102.4601,102.4796,102.4406,102.4698,38026.0
2023-09-18 12:20:00,105.18,105.19,105.12,105.17,28402.0,102.4601,102.4698,102.4016,102.4503,28402.0
2023-09-18 12:25:00,105.17,105.2,105.16,105.18,56715.0,102.4503,102.4796,102.4406,102.4601,56715.0
2023-09-18 12:30:00,105.18,105.26,105.18,105.2,45398.0,102.4601,102.538,102.4601,102.4796,45398.0
2023-09-18 12:35:00,105.2,105.22,105.18,105.2,14810.0,102.4796,102.499,102.4601,102.4796,14810.0
2023-09-18 12:40:00,105.2,105.21,105.17,105.19,14063.0,102.4796,102.4893,102.4503,102.4698,14063.0
2023-09-18 12:45:00,105.19,105.24,105.19,105.24,13736.0,102.4698,102.5185,102.4698,102.5185,13736.0
2023-09-18 12:50:00,105.24,105.24,105.19,105.21,17709.0,102.5185,102.5185,102.4698,102.4893,17709.0
2023-09-18 12:55:00,105.2,105.22,105.19,105.2,23350.0,102.4796,102.499,102.4698,102.4796,23350.0
2023-09-18 13:00:00,105.2,105.25,105.2,105.22,44816.0,102.4796,102.5283,102.4796,102.499,44816.0
2023-09-18 13:05:00,105.23,105.23,105.17,105.19,27156.0,102.5088,102.5088,102.4503,102.4698,27156.0
2023-09-18 13:10:00,105.19,105.21,105.16,105.19,30180.0,102.4698,102.4893,102.4406,102.4698,30180.0
2023-09-18 13:15:00,105.19,105.19,105.14,105.15,40730.0,102.4698,102.4698,102.4211,102.4308,40730.0
2023-09-18 13:20:00,105.16,105.18,105.15,105.17,34067.0,102.4406,102.4601,102.4308,102.4503,34067.0
2023-09-18 13:25:00,105.17,105.25,105.17,105.19,198275.0,102.4503,102.5283,102.4503,102.4698,198275.0
2023-09-18 13:30:00,105.19,105.24,105.18,105.23,16968.0,102.4698,102.5185,102.4601,102.5088,16968.0
2023-09-18 13:35:00,105.24,105.26,105.18,105.19,37807.0,102.5185,102.538,102.4601,102.4698,37807.0
2023-09-18 13:40:00,105.19,105.19,105.15,105.17,22696.0,102.4698,102.4698,102.4308,102.4503,22696.0
2023-09-18 13:45:00,105.18,105.19,105.12,105.15,20000.0,102.4601,102.4698,102.4016,102.4308,20000.0
2023-09-18 13:50:00,105.14,105.15,105.09,105.12,36459.0,102.4211,102.4308,102.3724,102.4016,36459.0
2023-09-18 13:55:00,105.12,105.12,105.06,105.08,9664.0,102.4016,102.4016,102.3432,102.3627,9664.0
2023-09-18 14:00:00,105.07,105.09,105.05,105.08,32725.0,102.3529,102.3724,102.3334,102.3627,32725.0
2023-09-18 14:05:00,105.08,105.08,105.02,105.05,105530.0,102.3627,102.3627,102.3042,102.3334,105530.0
2023-09-18 14:10:00,105.05,105.06,105.02,105.05,39922.0,102.3334,102.3432,102.3042,102.3334,39922.0
2023-09-18 14:15:00,105.06,105.08,105.03,105.03,17486.0,102.3432,102.3627,102.3139,102.3139,17486.0
2023-09-18 14:20:00,105.03,105.05,105.01,105.02,28549.0,102.3139,102.3334,102.2945,102.3042,28549.0
2023-09-18 14:25:00,105.02,105.03,104.98,105.0,37895.0,102.3042,102.3139,102.2652,102.2847,37895.0
2023-09-18 14:30:00,105.0,105.04,104.98,105.03,36071.0,102.2847,102.3237,102.2652,102.3139,36071.0
2023-09-18 14:35:00,105.04,105.04,105.0,105.0,27551.0,102.3237,102.3237,102.2847,102.2847,27551.0
2023-09-18 14:40:00,105.0,105.03,104.99,105.02,82429.0,102.2847,102.3139,102.275,102.3042,82429.0
2023-09-18 14:45:00,105.02,105.03,104.96,104.97,34370.0,102.3042,102.3139,102.2458,102.2555,34370.0
2023-09-18 14:50:00,104.97,105.0,104.86,104.87,69432.0,102.2555,102.2847,102.1483,102.1581,69432.0
2023-09-18 14:55:00,104.86,104.92,104.83,104.9,66590.0,102.1483,102.2068,102.1191,102.1873,66590.0
2023-09-18 15:00:00,104.9,104.91,104.86,104.9,39412.0,102.1873,102.1971,102.1483,102.1873,39412.0
2023-09-18 15:05:00,104.9,104.93,104.88,104.89,54965.0,102.1873,102.2165,102.1678,102.1776,54965.0
2023-09-18 15:10:00,104.89,104.91,104.86,104.88,29068.0,102.1776,102.1971,102.1483,102.1678,29068.0
2023-09-18 15:15:00,104.88,104.89,104.85,104.87,66052.0,102.1678,102.1776,102.1386,102.1581,66052.0
2023-09-18 15:20:00,104.86,104.89,104.84,104.84,115792.0,102.1483,102.1776,102.1289,102.1289,115792.0
2023-09-18 15:25:00,104.84,104.9,104.84,104.89,75380.0,102.1289,102.1873,102.1289,102.1776,75380.0
2023-09-18 15:30:00,104.88,104.89,104.81,104.83,90541.0,102.1678,102.1776,102.0996,102.1191,90541.0
2023-09-18 15:35:00,104.82,104.84,104.77,104.77,70547.0,102.1094,102.1289,102.0607,102.0607,70547.0
2023-09-18 15:40:00,104.77,104.81,104.74,104.77,164456.0,102.0607,102.0996,102.0314,102.0607,164456.0
2023-09-18 15:45:00,104.77,104.79,104.74,104.74,191727.0,102.0607,102.0802,102.0314,102.0314,191727.0
2023-09-18 15:50:00,104.74,104.77,104.68,104.7,268073.0,102.0314,102.0607,101.973,101.9925,268073.0
2023-09-18 15:55:00,104.7,104.76,104.69,104.71,535355.0,101.9925,102.0509,101.9827,102.0022,535355.0
2023-09-19 09:30:00,104.43,104.55,104.4,104.54,178996.0,101.7295,101.8464,101.7002,101.8366,178996.0
2023-09-19 09:35:00,104.54,104.59,104.47,104.57,90296.0,101.8366,101.8853,101.7684,101.8658,90296.0
2023-09-19 09:40:00,104.57,104.6,104.32,104.33,154531.0,101.8658,101.8951,101.6223,101.632,154531.0
2023-09-19 09:45:00,104.34,104.47,104.34,104.46,104077.0,101.6418,101.7684,101.6418,101.7587,104077.0
2023-09-19 09:50:00,104.45,104.49,104.41,104.41,65946.0,101.7489,101.7879,101.71,101.71,65946.0
2023-09-19 09:55:00,104.41,104.42,104.25,104.31,98308.0,101.71,101.7197,101.5541,101.6126,98308.0
2023-09-19 10:00:00,104.31,104.32,104.09,104.09,79346.0,101.6126,101.6223,101.3983,101.3983,79346.0
2023-09-19 10:05:00,104.1,104.17,104.05,104.08,62216.0,101.408,101.4762,101.3593,101.3885,62216.0
2023-09-19 10:10:00,104.09,104.15,104.08,104.09,42944.0,101.3983,101.4567,101.3885,101.3983,42944.0
2023-09-19 10:15:00,104.09,104.1,103.99,104.05,43876.0,101.3983,101.408,101.3008,101.3593,43876.0
2023-09-19 10:20:00,104.06,104.11,104.03,104.05,44818.0,101.369,101.4177,101.3398,101.3593,44818.0
2023-09-19 10:25:00,104.05,104.15,104.04,104.15,62325.0,101.3593,101.4567,101.3495,101.4567,62325.0
2023-09-19 10:30:00,104.15,104.15,104.05,104.07,35908.0,101.4567,101.4567,101.3593,101.3788,35908.0
2023-09-19 10:35:00,104.07,104.11,103.96,103.98,55703.0,101.3788,101.4177,101.2716,101.2911,55703.0
2023-09-19 10:40:00,103.98,104.0,103.94,103.96,27805.0,101.2911,101.3106,101.2521,101.2716,27805.0
2023-09-19 10:45:00,103.95,104.0,103.91,103.93,53327.0,101.2619,101.3106,101.2229,101.2424,53327.0
2023-09-19 10:50:00,103.93,103.94,103.87,103.91,102121.0,101.2424,101.2521,101.1839,101.2229,102121.0
2023-09-19 10:55:00,103.9,103.95,103.88,103.94,141268.0,101.2132,101.2619,101.1937,101.2521,141268.0
2023-09-19 11:00:00,103.92,104.01,103.9,103.95,44266.0,101.2327,101.3203,101.2132,101.2619,44266.0
2023-09-19 11:05:00,103.96,103.97,103.9,103.95,31656.0,101.2716,101.2814,101.2132,101.2619,31656.0
2023-09-19 11:10:00,103.94,104.04,103.91,104.03,21596.0,101.2521,101.3495,101.2229,101.3398,21596.0
2023-09-19 11:15:00,104.02,104.02,103.96,104.01,23835.0,101.3301,101.3301,101.2716,101.3203,23835.0
2023-09-19 11:20:00,104.01,104.04,103.96,103.97,38950.0,101.3203,101.3495,101.2716,101.2814,38950.0
2023-09-19 11:25:00,103.97,104.1,103.97,104.1,34586.0,101.2814,101.408,101.2814,101.408,34586.0
2023-09-19 11:30:00,104.1,104.1,104.04,104.05,59419.0,101.408,101.408,101.3495,101.3593,59419.0
2023-09-19 11:35:00,104.04,104.06,104.0,104.0,31616.0,101.3495,101.369,101.3106,101.3106,31616.0
2023-09-19 11:40:00,104.0,104.01,103.95,103.97,34233.0,101.3106,101.3203,101.2619,101.2814,34233.0
2023-09-19 11:45:00,103.97,103.99,103.91,103.99,49881.0,101.2814,101.3008,101.2229,101.3008,49881.0
2023-09-19 11:50:00,103.99,104.04,103.96,103.99,31874.0,101.3008,101.3495,101.2716,101.3008,31874.0
2023-09-19 11:55:00,103.99,104.05,103.99,104.04,20160.0,101.3008,101.3593,101.3008,101.3495,20160.0
2023-09-19 12:00:00,104.04,104.04,103.94,103.95,50681.0,101.3495,101.3495,101.2521,101.2619,50681.0
2023-09-19 12:05:00,103.95,103.95,103.83,103.86,79587.0,101.2619,101.2619,101.145,101.1742,79587.0
2023-09-19 12:10:00,103.84,103.87,103.81,103.86,53162.0,101.1547,101.1839,101.1255,101.1742,53162.0
2023-09-19 12:15:00,103.87,103.89,103.81,103.85,53514.0,101.1839,101.2034,101.1255,101.1645,53514.0
2023-09-19 12:20:00,103.84,103.84,103.78,103.79,21757.0,101.1547,101.1547,101.0963,101.106,21757.0
2023-09-19 12:25:00,103.79,103.79,103.74,103.77,68925.0,101.106,101.106,101.0573,101.0865,68925.0
2023-09-19 12:30:00,103.76,103.76,103.68,103.7,36699.0,101.0768,101.0768,100.9989,101.0183,36699.0
2023-09-19 12:35:00,103.7,103.7,103.55,103.56,31618.0,101.0183,101.0183,100.8722,100.882,31618.0
2023-09-19 12:40:00,103.56,103.6,103.55,103.59,66858.0,100.882,100.9209,100.8722,100.9112,66858.0
2023-09-19 12:45:00,103.58,103.58,103.49,103.54,102724.0,100.9014,100.9014,100.8138,100.8625,102724.0
2023-09-19 12:50:00,103.54,103.58,103.51,103.57,57440.0,100.8625,100.9014,100.8333,100.8917,57440.0
2023-09-19 12:55:00,103.57,103.58,103.54,103.56,82921.0,100.8917,100.9014,100.8625,100.882,82921.0
2023-09-19 13:00:00,103.55,103.59,103.53,103.57,24097.0,100.8722,100.9112,100.8527,100.8917,24097.0
2023-09-19 13:05:00,103.58,103.62,103.57,103.61,29251.0,100.9014,100.9404,100.8917,100.9307,29251.0
2023-09-19 13:10:00,103.6,103.62,103.52,103.61,47717.0,100.9209,100.9404,100.843,100.9307,47717.0
2023-09-19 13:15:00,103.61,103.68,103.61,103.67,25580.0,100.9307,100.9989,100.9307,100.9891,25580.0
2023-09-19 13:20:00,103.66,103.69,103.64,103.65,19283.0,100.9794,101.0086,100.9599,100.9696,19283.0
2023-09-19 13:25:00,103.66,103.67,103.61,103.65,23131.0,100.9794,100.9891,100.9307,100.9696,23131.0
2023-09-19 13:30:00,103.65,103.71,103.65,103.68,29874.0,100.9696,101.0281,100.9696,100.9989,29874.0
2023-09-19 13:35:00,103.68,103.77,103.68,103.76,24023.0,100.9989,101.0865,100.9989,101.0768,24023.0
2023-09-19 13:40:00,103.76,103.77,103.73,103.73,19086.0,101.0768,101.0865,101.0476,101.0476,19086.0
2023-09-19 13:45:00,103.73,103.9,103.73,103.88,72533.0,101.0476,101.2132,101.0476,101.1937,72533.0
2023-09-19 13:50:00,103.88,103.91,103.88,103.89,16757.0,101.1937,101.2229,101.1937,101.2034,16757.0
2023-09-19 13:55:00,103.88,103.88,103.8,103.82,32628.0,101.1937,101.1937,101.1158,101.1352,32628.0
2023-09-19 14:00:00,103.83,103.91,103.81,103.91,47339.0,101.145,101.2229,101.1255,101.2229,47339.0
2023-09-19 14:05:00,103.91,103.95,103.88,103.91,35242.0,101.2229,101.2619,101.1937,101.2229,35242.0
2023-09-19 14:10:00,103.91,103.94,103.88,103.91,24994.0,101.2229,101.2521,101.1937,101.2229,24994.0
2023-09-19 14:15:00,103.92,103.92,103.84,103.89,46833.0,101.2327,101.2327,101.1547,101.2034,46833.0
2023-09-19 14:20:00,103.89,103.9,103.86,103.87,33029.0,101.2034,101.2132,101.1742,101.1839,33029.0
2023-09-19 14:25:00,103.88,103.91,103.87,103.9,20818.0,101.1937,101.2229,101.1839,101.2132,20818.0
2023-09-19 14:30:00,103.91,104.0,103.91,103.99,30490.0,101.2229,101.3106,101.2229,101.3008,30490.0
2023-09-19 14:35:00,104.0,104.2,104.0,104.16,127632.0,101.3106,101.5054,101.3106,101.4664,127632.0
2023-09-19 14:40:00,104.16,104.18,104.13,104.17,28170.0,101.4664,101.4859,101.4372,101.4762,28170.0
2023-09-19 14:45:00,104.17,104.2,104.16,104.16,36733.0,101.4762,101.5054,101.4664,101.4664,36733.0
2023-09-19 14:50:00,104.15,104.16,104.08,104.11,61611.0,101.4567,101.4664,101.3885,101.4177,61611.0
2023-09-19 14:55:00,104.12,104.15,104.07,104.08,44334.0,101.4275,101.4567,101.3788,101.3885,44334.0
2023-09-19 15:00:00,104.08,104.08,104.02,104.06,55753.0,101.3885,101.3885,101.3301,101.369,55753.0
2023-09-19 15:05:00,104.05,104.07,104.03,104.07,27591.0,101.3593,101.3788,101.3398,101.3788,27591.0
2023-09-19 15:10:00,104.07,104.1,104.02,104.07,45496.0,101.3788,101.408,101.3301,101.3788,45496.0
2023-09-19 15:15:00,104.06,104.09,104.03,104.09,26678.0,101.369,101.3983,101.3398,101.3983,26678.0
2023-09-19 15:20:00,104.09,104.13,104.04,104.13,55175.0,101.3983,101.4372,101.3495,101.4372,55175.0
2023-09-19 15:25:00,104.13,104.19,104.12,104.18,97104.0,101.4372,101.4957,101.4275,101.4859,97104.0
2023-09-19 15:30:00,104.18,104.2,104.11,104.16,116660.0,101.4859,101.5054,101.4177,101.4664,116660.0
2023-09-19 15:35:00,104.15,104.2,104.12,104.19,93779.0,101.4567,101.5054,101.4275,101.4957,93779.0
2023-09-19 15:40:00,104.2,104.28,104.17,104.28,120869.0,101.5054,101.5833,101.4762,101.5833,120869.0
2023-09-19 15:45:00,104.28,104.34,104.28,104.32,1134845.0,101.5833,101.6418,101.5833,101.6223,1134845.0
2023-09-19 15:50:00,104.32,104.33,104.24,104.24,478855.0,101.6223,101.632,101.5444,101.5444,478855.0
2023-09-19 15:55:00,104.24,104.28,104.19,104.24,696989.0,101.5444,101.5833,101.4957,101.5444,696989.0
2023-09-20 09:30:00,104.85,105.02,104.8,105.0,248311.0,102.1386,102.3042,102.0899,102.2847,248311.0
2023-09-20 09:35:00,105.01,105.04,104.91,104.98,120382.0,102.2945,102.3237,102.1971,102.2652,120382.0
2023-09-20 09:40:00,104.97,105.09,104.93,105.08,77723.0,102.2555,102.3724,102.2165,102.3627,77723.0
2023-09-20 09:45:00,105.08,105.28,105.06,105.25,102714.0,102.3627,102.5575,102.3432,102.5283,102714.0
2023-09-20 09:50:00,105.25,105.3,105.19,105.26,150390.0,102.5283,102.577,102.4698,102.538,150390.0
2023-09-20 09:55:00,105.26,105.33,105.24,105.25,87880.0,102.538,102.6062,102.5185,102.5283,87880.0
2023-09-20 10:00:00,105.25,105.33,105.23,105.25,81056.0,102.5283,102.6062,102.5088,102.5283,81056.0
2023-09-20 10:05:00,105.26,105.26,105.13,105.17,89696.0,102.538,102.538,102.4114,102.4503,89696.0
2023-09-20 10:10:00,105.17,105.19,105.03,105.05,36911.0,102.4503,102.4698,102.3139,102.3334,36911.0
2023-09-20 10:15:00,105.05,105.15,105.03,105.11,62488.0,102.3334,102.4308,102.3139,102.3919,62488.0
2023-09-20 10:20:00,105.13,105.21,105.11,105.19,48836.0,102.4114,102.4893,102.3919,102.4698,48836.0
2023-09-20 10:25:00,105.18,105.21,105.15,105.2,35806.0,102.4601,102.4893,102.4308,102.4796,35806.0
2023-09-20 10:30:00,105.2,105.2,105.1,105.14,40905.0,102.4796,102.4796,102.3821,102.4211,40905.0
2023-09-20 10:35:00,105.15,105.15,105.05,105.06,44930.0,102.4308,102.4308,102.3334,102.3432,44930.0
2023-09-20 10:40:00,105.07,105.07,104.99,105.01,42824.0,102.3529,102.3529,102.275,102.2945,42824.0
2023-09-20 10:45:00,105.01,105.05,104.96,104.97,38964.0,102.2945,102.3334,102.2458,102.2555,38964.0
2023-09-20 10:50:00,104.97,105.0,104.96,104.99,35138.0,102.2555,102.2847,102.2458,102.275,35138.0
2023-09-20 10:55:00,105.0,105.03,104.99,105.02,65112.0,102.2847,102.3139,102.275,102.3042,65112.0
2023-09-20 11:00:00,105.02,105.07,105.02,105.04,76327.0,102.3042,102.3529,102.3042,102.3237,76327.0
2023-09-20 11:05:00,105.04,105.11,105.03,105.11,40606.0,102.3237,102.3919,102.3139,102.3919,40606.0
2023-09-20 11:10:00,105.11,105.19,105.07,105.18,301167.0,102.3919,102.4698,102.3529,102.4601,301167.0
2023-09-20 11:15:00,105.17,105.18,105.09,105.11,76515.0,102.4503,102.4601,102.3724,102.3919,76515.0
2023-09-20 11:20:00,105.1,105.1,105.05,105.07,52146.0,102.3821,102.3821,102.3334,102.3529,52146.0
2023-09-20 11:25:00,105.07,105.07,105.01,105.01,25577.0,102.3529,102.3529,102.2945,102.2945,25577.0
2023-09-20 11:30:00,105.0,105.07,105.0,105.04,53862.0,102.2847,102.3529,102.2847,102.3237,53862.0
2023-09-20 11:35:00,105.05,105.07,104.98,104.98,28695.0,102.3334,102.3529,102.2652,102.2652,28695.0
2023-09-20 11:40:00,104.97,105.0,104.95,104.98,22463.0,102.2555,102.2847,102.236,102.2652,22463.0
2023-09-20 11:45:00,104.98,105.03,104.97,104.99,31425.0,102.2652,102.3139,102.2555,102.275,31425.0
2023-09-20 11:50:00,104.98,105.03,104.93,105.03,42993.0,102.2652,102.3139,102.2165,102.3139,42993.0
2023-09-20 11:55:00,105.03,105.04,104.99,105.02,39717.0,102.3139,102.3237,102.275,102.3042,39717.0
2023-09-20 12:00:00,105.02,105.03,104.98,105.02,17275.0,102.3042,102.3139,102.2652,102.3042,17275.0
2023-09-20 12:05:00,105.01,105.02,104.97,105.0,23936.0,102.2945,102.3042,102.2555,102.2847,23936.0
2023-09-20 12:10:00,104.99,105.05,104.98,105.04,41357.0,102.275,102.3334,102.2652,102.3237,41357.0
2023-09-20 12:15:00,105.04,105.06,105.03,105.04,26132.0,102.3237,102.3432,102.3139,102.3237,26132.0
2023-09-20 12:20:00,105.04,105.06,105.02,105.03,26779.0,102.3237,102.3432,102.3042,102.3139,26779.0
2023-09-20 12:25:00,105.03,105.09,105.0,105.07,68164.0,102.3139,102.3724,102.2847,102.3529,68164.0
2023-09-20 12:30:00,105.08,105.09,105.04,105.08,48380.0,102.3627,102.3724,102.3237,102.3627,48380.0
2023-09-20 12:35:00,105.08,105.09,105.06,105.07,14835.0,102.3627,102.3724,102.3432,102.3529,14835.0
2023-09-20 12:40:00,105.07,105.08,105.05,105.06,26298.0,102.3529,102.3627,102.3334,102.3432,26298.0
2023-09-20 12:45:00,105.06,105.08,105.04,105.05,29950.0,102.3432,102.3627,102.3237,102.3334,29950.0
2023-09-20 12:50:00,105.04,105.06,105.02,105.05,35568.0,102.3237,102.3432,102.3042,102.3334,35568.0
2023-09-20 12:55:00,105.04,105.07,105.04,105.04,57048.0,102.3237,102.3529,102.3237,102.3237,57048.0
2023-09-20 13:00:00,105.05,105.05,104.99,105.01,72147.0,102.3334,102.3334,102.275,102.2945,72147.0
2023-09-20 13:05:00,104.99,105.01,104.95,104.95,24722.0,102.275,102.2945,102.236,102.236,24722.0
2023-09-20 13:10:00,104.95,104.96,104.9,104.92,35060.0,102.236,102.2458,102.1873,102.2068,35060.0
2023-09-20 13:15:00,104.91,104.94,104.9,104.94,18929.0,102.1971,102.2263,102.1873,102.2263,18929.0
2023-09-20 13:20:00,104.94,104.97,104.93,104.96,21430.0,102.2263,102.2555,102.2165,102.2458,21430.0
2023-09-20 13:25:00,104.95,104.96,104.89,104.89,26005.0,102.236,102.2458,102.1776,102.1776,26005.0
2023-09-20 13:30:00,104.89,104.91,104.87,104.9,68903.0,102.1776,102.1971,102.1581,102.1873,68903.0
2023-09-20 13:35:00,104.9,104.9,104.77,104.78,26314.0,102.1873,102.1873,102.0607,102.0704,26314.0
2023-09-20 13:40:00,104.77,104.77,104.72,104.75,29438.0,102.0607,102.0607,102.012,102.0412,29438.0
2023-09-20 13:45:00,104.75,104.78,104.74,104.78,33587.0,102.0412,102.0704,102.0314,102.0704,33587.0
2023-09-20 13:50:00,104.79,104.9,104.78,104.89,55966.0,102.0802,102.1873,102.0704,102.1776,55966.0
2023-09-20 13:55:00,104.88,104.91,104.86,104.88,63894.0,102.1678,102.1971,102.1483,102.1678,63894.0
2023-09-20 14:00:00,104.88,104.89,104.42,104.51,291965.0,102.1678,102.1776,101.7197,101.8074,291965.0
2023-09-20 14:05:00,104.51,104.61,104.4,104.5,76761.0,101.8074,101.9048,101.7002,101.7977,76761.0
2023-09-20 14:10:00,104.5,104.63,104.46,104.56,118794.0,101.7977,101.9243,101.7587,101.8561,118794.0
2023-09-20 14:15:00,104.55,104.67,104.53,104.64,149717.0,101.8464,101.9633,101.8269,101.934,149717.0
2023-09-20 14:20:00,104.64,104.72,104.58,104.71,181395.0,101.934,102.012,101.8756,102.0022,181395.0
2023-09-20 14:25:00,104.7,104.71,104.62,104.63,136343.0,101.9925,102.0022,101.9145,101.9243,136343.0
2023-09-20 14:30:00,104.64,104.9,104.57,104.75,227836.0,101.934,102.1873,101.8658,102.0412,227836.0
2023-09-20 14:35:00,104.75,104.91,104.74,104.8,128399.0,102.0412,102.1971,102.0314,102.0899,128399.0
2023-09-20 14:40:00,104.81,104.82,104.66,104.77,114192.0,102.0996,102.1094,101.9535,102.0607,114192.0
2023-09-20 14:45:00,104.77,104.79,104.55,104.56,132353.0,102.0607,102.0802,101.8464,101.8561,132353.0
2023-09-20 14:50:00,104.56,104.56,104.38,104.47,133181.0,101.8561,101.8561,101.6808,101.7684,133181.0
2023-09-20 14:55:00,104.46,104.57,104.39,104.4,148522.0,101.7587,101.8658,101.6905,101.7002,148522.0
2023-09-20 15:00:00,104.4,104.49,104.34,104.42,88024.0,101.7002,101.7879,101.6418,101.7197,88024.0
2023-09-20 15:05:00,104.41,104.45,104.29,104.31,96468.0,101.71,101.7489,101.5931,101.6126,96468.0
2023-09-20 15:10:00,104.32,104.36,104.19,104.21,87828.0,101.6223,101.6613,101.4957,101.5152,87828.0
2023-09-20 15:15:00,104.21,104.25,104.09,104.13,101810.0,101.5152,101.5541,101.3983,101.4372,101810.0
2023-09-20 15:20:00,104.13,104.19,104.08,104.18,187386.0,101.4372,101.4957,101.3885,101.4859,187386.0
2023-09-20 15:25:00,104.18,104.25,104.17,104.25,196912.0,101.4859,101.5541,101.4762,101.5541,196912.0
2023-09-20 15:30:00,104.26,104.27,103.93,103.94,256498.0,101.5639,101.5736,101.2424,101.2521,256498.0
2023-09-20 15:35:00,103.95,104.0,103.89,103.94,208982.0,101.2619,101.3106,101.2034,101.2521,208982.0
2023-09-20 15:40:00,103.94,103.96,103.86,103.91,235086.0,101.2521,101.2716,101.1742,101.2229,235086.0
2023-09-20 15:45:00,103.91,103.94,103.82,103.91,183189.0,101.2229,101.2521,101.1352,101.2229,183189.0
2023-09-20 15:50:00,103.91,103.98,103.85,103.91,271709.0,101.2229,101.2911,101.1645,101.2229,271709.0
2023-09-20 15:55:00,103.91,103.96,103.78,103.82,514013.0,101.2229,101.2716,101.0963,101.1352,514013.0
2023-09-21 09:30:00,103.46,103.5,103.05,103.05,386395.0,100.7845,100.8235,100.3851,100.3851,386395.0
2023-09-21 09:35:00,103.05,103.11,102.77,102.79,202930.0,100.3851,100.4436,100.1124,100.1319,202930.0
2023-09-21 09:40:00,102.8,102.81,102.62,102.72,167787.0,100.1416,100.1514,99.9663,100.0637,167787.0
2023-09-21 09:45:00,102.72,102.88,102.72,102.88,118452.0,100.0637,100.2195,100.0637,100.2195,118452.0
2023-09-21 09:50:00,102.89,102.94,102.74,102.82,110080.0,100.2293,100.278,100.0832,100.1611,110080.0
2023-09-21 09:55:00,102.81,102.81,102.61,102.62,118720.0,100.1514,100.1514,99.9565,99.9663,118720.0
2023-09-21 10:00:00,102.62,102.77,102.61,102.63,114110.0,99.9663,100.1124,99.9565,99.976,114110.0
2023-09-21 10:05:00,102.63,102.83,102.63,102.83,130447.0,99.976,100.1708,99.976,100.1708,130447.0
2023-09-21 10:10:00,102.84,102.91,102.81,102.91,64397.0,100.1806,100.2488,100.1514,100.2488,64397.0
2023-09-21 10:15:00,102.91,103.01,102.86,102.87,108751.0,100.2488,100.3462,100.2001,100.2098,108751.0
2023-09-21 10:20:00,102.87,103.0,102.87,102.91,157332.0,100.2098,100.3364,100.2098,100.2488,157332.0
2023-09-21 10:25:00,102.91,102.91,102.78,102.81,123445.0,100.2488,100.2488,100.1221,100.1514,123445.0
2023-09-21 10:30:00,102.8,102.83,102.76,102.81,85493.0,100.1416,100.1708,100.1026,100.1514,85493.0
2023-09-21 10:35:00,102.8,102.97,102.79,102.97,53969.0,100.1416,100.3072,100.1319,100.3072,53969.0
2023-09-21 10:40:00,102.97,103.0,102.93,102.93,55675.0,100.3072,100.3364,100.2683,100.2683,55675.0
2023-09-21 10:45:00,102.93,102.96,102.85,102.92,84795.0,100.2683,100.2975,100.1903,100.2585,84795.0
2023-09-21 10:50:00,102.91,102.91,102.76,102.76,105319.0,100.2488,100.2488,100.1026,100.1026,105319.0
2023-09-21 10:55:00,102.76,102.76,102.63,102.66,80923.0,100.1026,100.1026,99.976,100.0052,80923.0
2023-09-21 11:00:00,102.67,102.72,102.64,102.72,38159.0,100.015,100.0637,99.9858,100.0637,38159.0
2023-09-21 11:05:00,102.72,102.75,102.59,102.59,42904.0,100.0637,100.0929,99.937,99.937,42904.0
2023-09-21 11:10:00,102.6,102.63,102.51,102.53,57480.0,99.9468,99.976,99.8591,99.8786,57480.0
2023-09-21 11:15:00,102.53,102.56,102.5,102.55,58837.0,99.8786,99.9078,99.8494,99.8981,58837.0
2023-09-21 11:20:00,102.55,102.64,102.53,102.6,53885.0,99.8981,99.9858,99.8786,99.9468,53885.0
2023-09-21 11:25:00,102.61,102.64,102.57,102.59,51291.0,99.9565,99.9858,99.9176,99.937,51291.0
2023-09-21 11:30:00,102.59,102.8,102.59,102.79,52752.0,99.937,100.1416,99.937,100.1319,52752.0
2023-09-21 11:35:00,102.79,102.81,102.73,102.76,91448.0,100.1319,100.1514,100.0734,100.1026,91448.0
2023-09-21 11:40:00,102.75,102.78,102.66,102.77,54218.0,100.0929,100.1221,100.0052,100.1124,54218.0
2023-09-21 11:45:00,102.78,102.86,102.77,102.84,45833.0,100.1221,100.2001,100.1124,100.1806,45833.0
2023-09-21 11:50:00,102.84,102.86,102.76,102.78,39712.0,100.1806,100.2001,100.1026,100.1221,39712.0
2023-09-21 11:55:00,102.78,102.83,102.73,102.77,102697.0,100.1221,100.1708,100.0734,100.1124,102697.0
2023-09-21 12:00:00,102.77,102.78,102.72,102.76,290046.0,100.1124,100.1221,100.0637,100.1026,290046.0
2023-09-21 12:05:00,102.76,102.82,102.75,102.81,113495.0,100.1026,100.1611,100.0929,100.1514,113495.0
2023-09-21 12:10:00,102.81,102.83,102.73,102.77,77108.0,100.1514,100.1708,100.0734,100.1124,77108.0
2023-09-21 12:15:00,102.77,102.78,102.7,102.75,53343.0,100.1124,100.1221,100.0442,100.0929,53343.0
2023-09-21 12:20:00,102.75,102.78,102.71,102.75,39581.0,100.0929,100.1221,100.0539,100.0929,39581.0
2023-09-21 12:25:00,102.74,102.76,102.69,102.72,28690.0,100.0832,100.1026,100.0345,100.0637,28690.0
2023-09-21 12:30:00,102.72,102.79,102.68,102.77,46609.0,100.0637,100.1319,100.0247,100.1124,46609.0
2023-09-21 12:35:00,102.78,102.78,102.66,102.66,69416.0,100.1221,100.1221,100.0052,100.0052,69416.0
2023-09-21 12:40:00,102.65,102.69,102.61,102.63,39380.0,99.9955,100.0345,99.9565,99.976,39380.0
2023-09-21 12:45:00,102.64,102.69,102.61,102.64,29584.0,99.9858,100.0345,99.9565,99.9858,29584.0
2023-09-21 12:50:00,102.65,102.67,102.6,102.61,27200.0,99.9955,100.015,99.9468,99.9565,27200.0
2023-09-21 12:55:00,102.61,102.61,102.55,102.58,33585.0,99.9565,99.9565,99.8981,99.9273,33585.0
2023-09-21 13:00:00,102.58,102.64,102.54,102.61,52800.0,99.9273,99.9858,99.8883,99.9565,52800.0
2023-09-21 13:05:00,102.6,102.7,102.59,102.66,24790.0,99.9468,100.0442,99.937,100.0052,24790.0
2023-09-21 13:10:00,102.66,102.74,102.66,102.73,67743.0,100.0052,100.0832,100.0052,100.0734,67743.0
2023-09-21 13:15:00,102.74,102.86,102.74,102.82,206302.0,100.0832,100.2001,100.0832,100.1611,206302.0
2023-09-21 13:20:00,102.82,102.88,102.78,102.87,37895.0,100.1611,100.2195,100.1221,100.2098,37895.0
2023-09-21 13:25:00,102.87,102.93,102.87,102.87,31088.0,100.2098,100.2683,100.2098,100.2098,31088.0
2023-09-21 13:30:00,102.86,102.91,102.86,102.88,32157.0,100.2001,100.2488,100.2001,100.2195,32157.0
2023-09-21 13:35:00,102.88,102.93,102.87,102.88,38148.0,100.2195,100.2683,100.2098,100.2195,38148.0
2023-09-21 13:40:00,102.87,102.91,102.82,102.83,47279.0,100.2098,100.2488,100.1611,100.1708,47279.0
2023-09-21 13:45:00,102.83,102.85,102.81,102.83,31585.0,100.1708,100.1903,100.1514,100.1708,31585.0
2023-09-21 13:50:00,102.83,102.9,102.81,102.87,129970.0,100.1708,100.239,100.1514,100.2098,129970.0
2023-09-21 13:55:00,102.88,102.88,102.81,102.84,51751.0,100.2195,100.2195,100.1514,100.1806,51751.0
2023-09-21 14:00:00,102.85,102.86,102.74,102.75,52718.0,100.1903,100.2001,100.0832,100.0929,52718.0
2023-09-21 14:05:00,102.75,102.83,102.75,102.77,44971.0,100.0929,100.1708,100.0929,100.1124,44971.0
2023-09-21 14:10:00,102.77,102.83,102.76,102.76,34295.0,100.1124,100.1708,100.1026,100.1026,34295.0
2023-09-21 14:15:00,102.75,102.78,102.74,102.76,19102.0,100.0929,100.1221,100.0832,100.1026,19102.0
2023-09-21 14:20:00,102.75,102.79,102.73,102.79,29492.0,100.0929,100.1319,100.0734,100.1319,29492.0
2023-09-21 14:25:00,102.79,102.79,102.67,102.7,67912.0,100.1319,100.1319,100.015,100.0442,67912.0
2023-09-21 14:30:00,102.7,102.7,102.62,102.65,103974.0,100.0442,100.0442,99.9663,99.9955,103974.0
2023-09-21 14:35:00,102.64,102.73,102.62,102.68,92181.0,99.9858,100.0734,99.9663,100.0247,92181.0
2023-09-21 14:40:00,102.68,102.7,102.64,102.68,46243.0,100.0247,100.0442,99.9858,100.0247,46243.0
2023-09-21 14:45:00,102.69,102.71,102.66,102.66,199855.0,100.0345,100.0539,100.0052,100.0052,199855.0
2023-09-21 14:50:00,102.67,102.69,102.63,102.67,104174.0,100.015,100.0345,99.976,100.015,104174.0
2023-09-21 14:55:00,102.68,102.68,102.58,102.58,26908.0,100.0247,100.0247,99.9273,99.9273,26908.0
2023-09-21 15:00:00,102.59,102.66,102.55,102.63,32454.0,99.937,100.0052,99.8981,99.976,32454.0
2023-09-21 15:05:00,102.63,102.65,102.59,102.64,44822.0,99.976,99.9955,99.937,99.9858,44822.0
2023-09-21 15:10:00,102.64,102.66,102.55,102.58,60296.0,99.9858,100.0052,99.8981,99.9273,60296.0
2023-09-21 15:15:00,102.57,102.57,102.46,102.48,62738.0,99.9176,99.9176,99.8104,99.8299,62738.0
2023-09-21 15:20:00,102.48,102.53,102.46,102.48,39589.0,99.8299,99.8786,99.8104,99.8299,39589.0
2023-09-21 15:25:00,102.48,102.49,102.33,102.35,95180.0,99.8299,99.8396,99.6838,99.7033,95180.0
2023-09-21 15:30:00,102.34,102.36,102.26,102.3,167508.0,99.6935,99.713,99.6156,99.6545,167508.0
2023-09-21 15:35:00,102.3,102.38,102.29,102.3,133184.0,99.6545,99.7325,99.6448,99.6545,133184.0
2023-09-21 15:40:00,102.31,102.32,102.22,102.29,229719.0,99.6643,99.674,99.5766,99.6448,229719.0
2023-09-21 15:45:00,102.29,102.3,102.19,102.2,400552.0,99.6448,99.6545,99.5474,99.5571,400552.0
2023-09-21 15:50:00,102.2,102.27,102.14,102.24,402994.0,99.5571,99.6253,99.4987,99.5961,402994.0
2023-09-21 15:55:00,102.25,102.27,102.1,102.13,647596.0,99.6058,99.6253,99.4597,99.4889,647596.0
2023-09-22 09:30:00,101.95,102.22,101.93,102.1,282774.0,99.3136,99.5766,99.2941,99.4597,282774.0
2023-09-22 09:35:00,102.11,102.42,102.09,102.36,201512.0,99.4695,99.7714,99.45,99.713,201512.0
2023-09-22 09:40:00,102.36,102.39,102.19,102.28,288620.0,99.713,99.7422,99.5474,99.6351,288620.0
2023-09-22 09:45:00,102.28,102.36,102.24,102.3,248122.0,99.6351,99.713,99.5961,99.6545,248122.0
2023-09-22 09:50:00,102.3,102.33,102.08,102.08,160881.0,99.6545,99.6838,99.4402,99.4402,160881.0
2023-09-22 09:55:00,102.09,102.22,102.02,102.22,161517.0,99.45,99.5766,99.3818,99.5766,161517.0
2023-09-22 10:00:00,102.22,102.32,102.12,102.32,96355.0,99.5766,99.674,99.4792,99.674,96355.0
2023-09-22 10:05:00,102.32,102.44,102.32,102.43,111480.0,99.674,99.7909,99.674,99.7812,111480.0
2023-09-22 10:10:00,102.43,102.44,102.22,102.22,89369.0,99.7812,99.7909,99.5766,99.5766,89369.0
2023-09-22 10:15:00,102.23,102.25,102.16,102.19,80777.0,99.5864,99.6058,99.5182,99.5474,80777.0
2023-09-22 10:20:00,102.19,102.33,102.15,102.3,115474.0,99.5474,99.6838,99.5084,99.6545,115474.0
2023-09-22 10:25:00,102.31,102.32,102.24,102.26,31983.0,99.6643,99.674,99.5961,99.6156,31983.0
2023-09-22 10:30:00,102.26,102.38,102.25,102.34,124204.0,99.6156,99.7325,99.6058,99.6935,124204.0
2023-09-22 10:35:00,102.35,102.36,102.23,102.24,84278.0,99.7033,99.713,99.5864,99.5961,84278.0
2023-09-22 10:40:00,102.23,102.25,102.15,102.24,64651.0,99.5864,99.6058,99.5084,99.5961,64651.0
2023-09-22 10:45:00,102.24,102.27,102.2,102.2,52574.0,99.5961,99.6253,99.5571,99.5571,52574.0
2023-09-22 10:50:00,102.2,102.25,102.17,102.25,46486.0,99.5571,99.6058,99.5279,99.6058,46486.0
2023-09-22 10:55:00,102.25,102.36,102.25,102.32,103331.0,99.6058,99.713,99.6058,99.674,103331.0
2023-09-22 11:00:00,102.32,102.34,102.19,102.23,83617.0,99.674,99.6935,99.5474,99.5864,83617.0
2023-09-22 11:05:00,102.23,102.32,102.23,102.23,42447.0,99.5864,99.674,99.5864,99.5864,42447.0
2023-09-22 11:10:00,102.23,102.24,102.19,102.22,57979.0,99.5864,99.5961,99.5474,99.5766,57979.0
2023-09-22 11:15:00,102.23,102.29,102.21,102.23,167196.0,99.5864,99.6448,99.5669,99.5864,167196.0
2023-09-22 11:20:00,102.24,102.28,102.21,102.28,49525.0,99.5961,99.6351,99.5669,99.6351,49525.0
2023-09-22 11:25:00,102.28,102.34,102.26,102.33,89632.0,99.6351,99.6935,99.6156,99.6838,89632.0
2023-09-22 11:30:00,102.33,102.33,102.17,102.21,213220.0,99.6838,99.6838,99.5279,99.5669,213220.0
2023-09-22 11:35:00,102.21,102.23,102.14,102.17,359549.0,99.5669,99.5864,99.4987,99.5279,359549.0
2023-09-22 11:40:00,102.16,102.16,102.04,102.05,360763.0,99.5182,99.5182,99.4013,99.411,360763.0
2023-09-22 11:45:00,102.04,102.14,102.04,102.09,172925.0,99.4013,99.4987,99.4013,99.45,172925.0
2023-09-22 11:50:00,102.09,102.13,102.08,102.11,81217.0,99.45,99.4889,99.4402,99.4695,81217.0
2023-09-22 11:55:00,102.11,102.12,102.01,102.02,56100.0,99.4695,99.4792,99.372,99.3818,56100.0
2023-09-22 12:00:00,102.02,102.05,101.96,102.0,178721.0,99.3818,99.411,99.3233,99.3623,178721.0
2023-09-22 12:05:00,102.0,102.02,101.94,101.95,186906.0,99.3623,99.3818,99.3039,99.3136,186906.0
2023-09-22 12:10:00,101.95,101.99,101.91,101.98,188948.0,99.3136,99.3526,99.2746,99.3428,188948.0
2023-09-22 12:15:00,101.98,102.08,101.97,102.06,104216.0,99.3428,99.4402,99.3331,99.4208,104216.0
2023-09-22 12:20:00,102.07,102.1,102.02,102.07,77134.0,99.4305,99.4597,99.3818,99.4305,77134.0
2023-09-22 12:25:00,102.06,102.08,102.05,102.07,38857.0,99.4208,99.4402,99.411,99.4305,38857.0
2023-09-22 12:30:00,102.08,102.1,102.04,102.05,68632.0,99.4402,99.4597,99.4013,99.411,68632.0
2023-09-22 12:35:00,102.06,102.15,102.05,102.15,90720.0,99.4208,99.5084,99.411,99.5084,90720.0
2023-09-22 12:40:00,102.14,102.19,102.13,102.16,63331.0,99.4987,99.5474,99.4889,99.5182,63331.0
2023-09-22 12:45:00,102.16,102.18,102.11,102.14,57159.0,99.5182,99.5376,99.4695,99.4987,57159.0
2023-09-22 12:50:00,102.14,102.16,102.11,102.14,69040.0,99.4987,99.5182,99.4695,99.4987,69040.0
2023-09-22 12:55:00,102.15,102.21,102.13,102.13,83510.0,99.5084,99.5669,99.4889,99.4889,83510.0
2023-09-22 13:00:00,102.13,102.18,102.1,102.18,35459.0,99.4889,99.5376,99.4597,99.5376,35459.0
2023-09-22 13:05:00,102.19,102.22,102.16,102.17,40391.0,99.5474,99.5766,99.5182,99.5279,40391.0
2023-09-22 13:10:00,102.18,102.24,102.15,102.21,26056.0,99.5376,99.5961,99.5084,99.5669,26056.0
2023-09-22 13:15:00,102.21,102.23,102.15,102.15,29622.0,99.5669,99.5864,99.5084,99.5084,29622.0
2023-09-22 13:20:00,102.16,102.16,102.0,102.05,57011.0,99.5182,99.5182,99.3623,99.411,57011.0
2023-09-22 13:25:00,102.06,102.1,102.01,102.1,73543.0,99.4208,99.4597,99.372,99.4597,73543.0
2023-09-22 13:30:00,102.09,102.09,102.0,102.03,45618.0,99.45,99.45,99.3623,99.3915,45618.0
2023-09-22 13:35:00,102.03,102.08,101.92,101.97,85575.0,99.3915,99.4402,99.2844,99.3331,85575.0
2023-09-22 13:40:00,101.97,101.97,101.88,101.94,64365.0,99.3331,99.3331,99.2454,99.3039,64365.0
2023-09-22 13:45:00,101.93,101.95,101.89,101.93,36101.0,99.2941,99.3136,99.2551,99.2941,36101.0
2023-09-22 13:50:00,101.92,102.04,101.92,102.01,74985.0,99.2844,99.4013,99.2844,99.372,74985.0
2023-09-22 13:55:00,102.01,102.08,102.01,102.04,80518.0,99.372,99.4402,99.372,99.4013,80518.0
2023-09-22 14:00:00,102.04,102.07,102.02,102.07,32840.0,99.4013,99.4305,99.3818,99.4305,32840.0
2023-09-22 14:05:00,102.06,102.08,102.02,102.04,25065.0,99.4208,99.4402,99.3818,99.4013,25065.0
2023-09-22 14:10:00,102.04,102.04,101.93,101.95,39533.0,99.4013,99.4013,99.2941,99.3136,39533.0
2023-09-22 14:15:00,101.94,101.96,101.87,101.87,67629.0,99.3039,99.3233,99.2357,99.2357,67629.0
2023-09-22 14:20:00,101.87,101.94,101.87,101.92,81133.0,99.2357,99.3039,99.2357,99.2844,81133.0
2023-09-22 14:25:00,101.93,101.99,101.89,101.9,63400.0,99.2941,99.3526,99.2551,99.2649,63400.0
2023-09-22 14:30:00,101.9,101.94,101.84,101.93,61302.0,99.2649,99.3039,99.2064,99.2941,61302.0
2023-09-22 14:35:00,101.93,101.95,101.86,101.87,38830.0,99.2941,99.3136,99.2259,99.2357,38830.0
2023-09-22 14:40:00,101.87,101.88,101.79,101.8,84325.0,99.2357,99.2454,99.1577,99.1675,84325.0
2023-09-22 14:45:00,101.8,101.88,101.79,101.87,55436.0,99.1675,99.2454,99.1577,99.2357,55436.0
2023-09-22 14:50:00,101.87,101.9,101.85,101.88,48395.0,99.2357,99.2649,99.2162,99.2454,48395.0
2023-09-22 14:55:00,101.89,101.91,101.84,101.9,95853.0,99.2551,99.2746,99.2064,99.2649,95853.0
2023-09-22 15:00:00,101.9,102.09,101.89,102.03,89105.0,99.2649,99.45,99.2551,99.3915,89105.0
2023-09-22 15:05:00,102.03,102.27,102.02,102.27,139076.0,99.3915,99.6253,99.3818,99.6253,139076.0
2023-09-22 15:10:00,102.27,102.3,102.22,102.25,190656.0,99.6253,99.6545,99.5766,99.6058,190656.0
2023-09-22 15:15:00,102.25,102.31,102.22,102.28,282351.0,99.6058,99.6643,99.5766,99.6351,282351.0
2023-09-22 15:20:00,102.27,102.4,102.23,102.34,276674.0,99.6253,99.752,99.5864,99.6935,276674.0
2023-09-22 15:25:00,102.34,102.35,102.25,102.25,240430.0,99.6935,99.7033,99.6058,99.6058,240430.0
2023-09-22 15:30:00,102.25,102.31,102.15,102.16,268626.0,99.6058,99.6643,99.5084,99.5182,268626.0
2023-09-22 15:35:00,102.16,102.19,102.12,102.15,254245.0,99.5182,99.5474,99.4792,99.5084,254245.0
2023-09-22 15:40:00,102.14,102.17,101.94,101.95,207641.0,99.4987,99.5279,99.3039,99.3136,207641.0
2023-09-22 15:45:00,101.94,102.01,101.81,101.85,146698.0,99.3039,99.372,99.1772,99.2162,146698.0
2023-09-22 15:50:00,101.84,101.87,101.74,101.77,387108.0,99.2064,99.2357,99.109,99.1382,387108.0
2023-09-22 15:55:00,101.78,101.89,101.76,101.79,678995.0,99.148,99.2551,99.1285,99.1577,678995.0
2023-09-25 09:30:00,101.35,101.71,101.31,101.64,284245.0,98.7291,99.0798,98.6901,99.0116,284245.0
2023-09-25 09:35:00,101.65,101.85,101.55,101.6,161142.0,99.0214,99.2162,98.9239,98.9726,161142.0
2023-09-25 09:40:00,101.61,101.81,101.6,101.78,173138.0,98.9824,99.1772,98.9726,99.148,173138.0
2023-09-25 09:45:00,101.79,101.85,101.73,101.77,133837.0,99.1577,99.2162,99.0993,99.1382,133837.0
2023-09-25 09:50:00,101.76,101.82,101.73,101.8,119310.0,99.1285,99.187,99.0993,99.1675,119310.0
2023-09-25 09:55:00,101.8,101.85,101.78,101.83,56819.0,99.1675,99.2162,99.148,99.1967,56819.0
2023-09-25 10:00:00,101.83,101.84,101.59,101.6,64281.0,99.1967,99.2064,98.9629,98.9726,64281.0
2023-09-25 10:05:00,101.61,101.65,101.56,101.61,142122.0,98.9824,99.0214,98.9337,98.9824,142122.0
2023-09-25 10:10:00,101.61,101.7,101.56,101.65,58763.0,98.9824,99.0701,98.9337,99.0214,58763.0
2023-09-25 10:15:00,101.64,101.75,101.59,101.61,63045.0,99.0116,99.1188,98.9629,98.9824,63045.0
2023-09-25 10:20:00,101.61,101.68,101.57,101.61,67283.0,98.9824,99.0506,98.9434,98.9824,67283.0
2023-09-25 10:25:00,101.6,101.63,101.51,101.6,53093.0,98.9726,99.0019,98.885,98.9726,53093.0
2023-09-25 10:30:00,101.59,101.68,101.55,101.66,62765.0,98.9629,99.0506,98.9239,99.0311,62765.0
2023-09-25 10:35:00,101.67,101.68,101.63,101.67,44545.0,99.0408,99.0506,99.0019,99.0408,44545.0
2023-09-25 10:40:00,101.66,101.69,101.61,101.68,37721.0,99.0311,99.0603,98.9824,99.0506,37721.0
2023-09-25 10:45:00,101.69,101.76,101.68,101.75,55670.0,99.0603,99.1285,99.0506,99.1188,55670.0
2023-09-25 10:50:00,101.75,101.76,101.68,101.69,55479.0,99.1188,99.1285,99.0506,99.0603,55479.0
2023-09-25 10:55:00,101.7,101.7,101.65,101.66,231889.0,99.0701,99.0701,99.0214,99.0311,231889.0
2023-09-25 11:00:00,101.65,101.69,101.63,101.68,198712.0,99.0214,99.0603,99.0019,99.0506,198712.0
2023-09-25 11:05:00,101.68,101.95,101.68,101.93,77341.0,99.0506,99.3136,99.0506,99.2941,77341.0
2023-09-25 11:10:00,101.94,101.97,101.9,101.94,32400.0,99.3039,99.3331,99.2649,99.3039,32400.0
2023-09-25 11:15:00,101.95,102.2,101.95,102.2,159855.0,99.3136,99.5571,99.3136,99.5571,159855.0
2023-09-25 11:20:00,102.2,102.22,102.14,102.17,52643.0,99.5571,99.5766,99.4987,99.5279,52643.0
2023-09-25 11:25:00,102.17,102.18,102.09,102.09,85210.0,99.5279,99.5376,99.45,99.45,85210.0
2023-09-25 11:30:00,102.1,102.16,102.1,102.12,37337.0,99.4597,99.5182,99.4597,99.4792,37337.0
2023-09-25 11:35:00,102.13,102.14,102.04,102.04,34095.0,99.4889,99.4987,99.4013,99.4013,34095.0
2023-09-25 11:40:00,102.04,102.24,102.04,102.22,108205.0,99.4013,99.5961,99.4013,99.5766,108205.0
2023-09-25 11:45:00,102.23,102.25,102.13,102.17,20483.0,99.5864,99.6058,99.4889,99.5279,20483.0
2023-09-25 11:50:00,102.17,102.25,102.16,102.19,35418.0,99.5279,99.6058,99.5182,99.5474,35418.0
2023-09-25 11:55:00,102.2,102.22,102.17,102.2,35127.0,99.5571,99.5766,99.5279,99.5571,35127.0
2023-09-25 12:00:00,102.21,102.22,102.16,102.2,43837.0,99.5669,99.5766,99.5182,99.5571,43837.0
2023-09-25 12:05:00,102.2,102.25,102.16,102.21,20830.0,99.5571,99.6058,99.5182,99.5669,20830.0
2023-09-25 12:10:00,102.21,102.25,102.2,102.21,20273.0,99.5669,99.6058,99.5571,99.5669,20273.0
2023-09-25 12:15:00,102.22,102.29,102.2,102.27,28781.0,99.5766,99.6448,99.5571,99.6253,28781.0
2023-09-25 12:20:00,102.28,102.3,102.25,102.29,29376.0,99.6351,99.6545,99.6058,99.6448,29376.0
2023-09-25 12:25:00,102.28,102.29,102.23,102.26,43128.0,99.6351,99.6448,99.5864,99.6156,43128.0
2023-09-25 12:30:00,102.27,102.27,102.22,102.23,295598.0,99.6253,99.6253,99.5766,99.5864,295598.0
2023-09-25 12:35:00,102.23,102.25,102.17,102.19,34115.0,99.5864,99.6058,99.5279,99.5474,34115.0
2023-09-25 12:40:00,102.19,102.29,102.19,102.26,45805.0,99.5474,99.6448,99.5474,99.6156,45805.0
2023-09-25 12:45:00,102.25,102.26,102.2,102.21,39693.0,99.6058,99.6156,99.5571,99.5669,39693.0
2023-09-25 12:50:00,102.22,102.22,102.08,102.19,32317.0,99.5766,99.5766,99.4402,99.5474,32317.0
2023-09-25 12:55:00,102.19,102.19,102.13,102.18,19812.0,99.5474,99.5474,99.4889,99.5376,19812.0
2023-09-25 13:00:00,102.18,102.18,102.12,102.13,15809.0,99.5376,99.5376,99.4792,99.4889,15809.0
2023-09-25 13:05:00,102.13,102.24,102.12,102.23,26815.0,99.4889,99.5961,99.4792,99.5864,26815.0
2023-09-25 13:10:00,102.23,102.32,102.23,102.3,134004.0,99.5864,99.674,99.5864,99.6545,134004.0
2023-09-25 13:15:00,102.3,102.34,102.27,102.29,31394.0,99.6545,99.6935,99.6253,99.6448,31394.0
2023-09-25 13:20:00,102.3,102.32,102.2,102.2,30502.0,99.6545,99.674,99.5571,99.5571,30502.0
2023-09-25 13:25:00,102.21,102.21,102.06,102.12,39217.0,99.5669,99.5669,99.4208,99.4792,39217.0
2023-09-25 13:30:00,102.13,102.16,102.08,102.16,28150.0,99.4889,99.5182,99.4402,99.5182,28150.0
2023-09-25 13:35:00,102.16,102.2,102.14,102.19,33494.0,99.5182,99.5571,99.4987,99.5474,33494.0
2023-09-25 13:40:00,102.2,102.2,102.11,102.12,30727.0,99.5571,99.5571,99.4695,99.4792,30727.0
2023-09-25 13:45:00,102.12,102.14,102.05,102.13,69166.0,99.4792,99.4987,99.411,99.4889,69166.0
2023-09-25 13:50:00,102.12,102.21,102.11,102.18,36590.0,99.4792,99.5669,99.4695,99.5376,36590.0
2023-09-25 13:55:00,102.18,102.23,102.18,102.22,48177.0,99.5376,99.5864,99.5376,99.5766,48177.0
2023-09-25 14:00:00,102.23,102.28,102.23,102.27,30246.0,99.5864,99.6351,99.5864,99.6253,30246.0
2023-09-25 14:05:00,102.27,102.29,102.22,102.22,32104.0,99.6253,99.6448,99.5766,99.5766,32104.0
2023-09-25 14:10:00,102.21,102.24,102.17,102.19,27450.0,99.5669,99.5961,99.5279,99.5474,27450.0
2023-09-25 14:15:00,102.18,102.21,102.15,102.18,39866.0,99.5376,99.5669,99.5084,99.5376,39866.0
2023-09-25 14:20:00,102.19,102.2,102.08,102.09,76947.0,99.5474,99.5571,99.4402,99.45,76947.0
2023-09-25 14:25:00,102.09,102.12,102.07,102.08,87908.0,99.45,99.4792,99.4305,99.4402,87908.0
2023-09-25 14:30:00,102.08,102.16,102.06,102.15,67588.0,99.4402,99.5182,99.4208,99.5084,67588.0
2023-09-25 14:35:00,102.15,102.27,102.14,102.18,54480.0,99.5084,99.6253,99.4987,99.5376,54480.0
2023-09-25 14:40:00,102.18,102.23,102.11,102.13,158391.0,99.5376,99.5864,99.4695,99.4889,158391.0
2023-09-25 14:45:00,102.13,102.18,102.12,102.15,43401.0,99.4889,99.5376,99.4792,99.5084,43401.0
2023-09-25 14:50:00,102.15,102.17,102.11,102.12,36200.0,99.5084,99.5279,99.4695,99.4792,36200.0
2023-09-25 14:55:00,102.12,102.13,102.08,102.09,49687.0,99.4792,99.4889,99.4402,99.45,49687.0
2023-09-25 15:00:00,102.09,102.12,101.96,101.97,76839.0,99.45,99.4792,99.3233,99.3331,76839.0
2023-09-25 15:05:00,101.97,101.98,101.91,101.92,37094.0,99.3331,99.3428,99.2746,99.2844,37094.0
2023-09-25 15:10:00,101.91,102.05,101.9,102.05,41215.0,99.2746,99.411,99.2649,99.411,41215.0
2023-09-25 15:15:00,102.06,102.22,102.06,102.2,66664.0,99.4208,99.5766,99.4208,99.5571,66664.0
2023-09-25 15:20:00,102.2,102.23,102.13,102.15,61745.0,99.5571,99.5864,99.4889,99.5084,61745.0
2023-09-25 15:25:00,102.14,102.16,102.06,102.15,151575.0,99.4987,99.5182,99.4208,99.5084,151575.0
2023-09-25 15:30:00,102.15,102.22,102.11,102.15,158184.0,99.5084,99.5766,99.4695,99.5084,158184.0
2023-09-25 15:35:00,102.15,102.22,102.12,102.22,89681.0,99.5084,99.5766,99.4792,99.5766,89681.0
2023-09-25 15:40:00,102.22,102.23,102.12,102.13,106065.0,99.5766,99.5864,99.4792,99.4889,106065.0
2023-09-25 15:45:00,102.13,102.23,102.13,102.22,108899.0,99.4889,99.5864,99.4889,99.5766,108899.0
2023-09-25 15:50:00,102.22,102.26,102.07,102.11,282162.0,99.5766,99.6156,99.4305,99.4695,282162.0
2023-09-25 15:55:00,102.11,102.31,102.09,102.28,497778.0,99.4695,99.6643,99.45,99.6351,497778.0
2023-09-26 09:30:00,101.64,101.88,101.58,101.84,232706.0,99.0116,99.2454,98.9532,99.2064,232706.0
2023-09-26 09:35:00,101.84,101.94,101.75,101.91,323611.0,99.2064,99.3039,99.1188,99.2746,323611.0
2023-09-26 09:40:00,101.91,101.96,101.81,101.95,179353.0,99.2746,99.3233,99.1772,99.3136,179353.0
2023-09-26 09:45:00,101.94,101.94,101.7,101.77,131858.0,99.3039,99.3039,99.0701,99.1382,131858.0
2023-09-26 09:50:00,101.76,101.76,101.54,101.58,188275.0,99.1285,99.1285,98.9142,98.9532,188275.0
2023-09-26 09:55:00,101.57,101.7,101.54,101.68,387658.0,98.9434,99.0701,98.9142,99.0506,387658.0
2023-09-26 10:00:00,101.68,101.75,101.43,101.44,269067.0,99.0506,99.1188,98.807,98.8168,269067.0
2023-09-26 10:05:00,101.44,101.56,101.39,101.48,140479.0,98.8168,98.9337,98.7681,98.8557,140479.0
2023-09-26 10:10:00,101.48,101.51,101.29,101.32,171733.0,98.8557,98.885,98.6707,98.6999,171733.0
2023-09-26 10:15:00,101.33,101.35,101.2,101.24,135915.0,98.7096,98.7291,98.583,98.622,135915.0
2023-09-26 10:20:00,101.23,101.35,101.2,101.27,182728.0,98.6122,98.7291,98.583,98.6512,182728.0
2023-09-26 10:25:00,101.28,101.43,101.24,101.38,104768.0,98.6609,98.807,98.622,98.7583,104768.0
2023-09-26 10:30:00,101.38,101.38,101.23,101.27,88709.0,98.7583,98.7583,98.6122,98.6512,88709.0
2023-09-26 10:35:00,101.26,101.27,101.18,101.21,67469.0,98.6414,98.6512,98.5635,98.5927,67469.0
2023-09-26 10:40:00,101.2,101.4,101.2,101.4,80505.0,98.583,98.7778,98.583,98.7778,80505.0
2023-09-26 10:45:00,101.4,101.41,101.23,101.23,85534.0,98.7778,98.7876,98.6122,98.6122,85534.0
2023-09-26 10:50:00,101.24,101.25,101.19,101.22,48609.0,98.622,98.6317,98.5732,98.6025,48609.0
2023-09-26 10:55:00,101.21,101.36,101.21,101.34,187735.0,98.5927,98.7389,98.5927,98.7194,187735.0
2023-09-26 11:00:00,101.34,101.43,101.3,101.33,79756.0,98.7194,98.807,98.6804,98.7096,79756.0
2023-09-26 11:05:00,101.33,101.33,101.21,101.27,360810.0,98.7096,98.7096,98.5927,98.6512,360810.0
2023-09-26 11:10:00,101.27,101.29,101.21,101.25,42257.0,98.6512,98.6707,98.5927,98.6317,42257.0
2023-09-26 11:15:00,101.26,101.33,101.22,101.27,47480.0,98.6414,98.7096,98.6025,98.6512,47480.0
2023-09-26 11:20:00,101.27,101.27,101.21,101.22,36440.0,98.6512,98.6512,98.5927,98.6025,36440.0
2023-09-26 11:25:00,101.21,101.22,101.07,101.07,156770.0,98.5927,98.6025,98.4564,98.4564,156770.0
2023-09-26 11:30:00,101.07,101.12,101.01,101.11,200935.0,98.4564,98.5051,98.3979,98.4953,200935.0
2023-09-26 11:35:00,101.11,101.18,101.08,101.16,43901.0,98.4953,98.5635,98.4661,98.544,43901.0
2023-09-26 11:40:00,101.15,101.18,101.05,101.12,234085.0,98.5343,98.5635,98.4369,98.5051,234085.0
2023-09-26 11:45:00,101.11,101.17,101.09,101.15,400636.0,98.4953,98.5538,98.4758,98.5343,400636.0
2023-09-26 11:50:00,101.15,101.22,101.12,101.15,125351.0,98.5343,98.6025,98.5051,98.5343,125351.0
2023-09-26 11:55:00,101.15,101.22,101.12,101.2,32136.0,98.5343,98.6025,98.5051,98.583,32136.0
2023-09-26 12:00:00,101.2,101.23,101.1,101.1,42860.0,98.583,98.6122,98.4856,98.4856,42860.0
2023-09-26 12:05:00,101.09,101.19,101.06,101.19,58068.0,98.4758,98.5732,98.4466,98.5732,58068.0
2023-09-26 12:10:00,101.18,101.21,101.14,101.14,55829.0,98.5635,98.5927,98.5245,98.5245,55829.0
2023-09-26 12:15:00,101.14,101.19,101.1,101.13,35775.0,98.5245,98.5732,98.4856,98.5148,35775.0
2023-09-26 12:20:00,101.12,101.19,101.11,101.19,28985.0,98.5051,98.5732,98.4953,98.5732,28985.0
2023-09-26 12:25:00,101.19,101.19,101.14,101.17,15886.0,98.5732,98.5732,98.5245,98.5538,15886.0
2023-09-26 12:30:00,101.16,101.17,101.09,101.11,69832.0,98.544,98.5538,98.4758,98.4953,69832.0
2023-09-26 12:35:00,101.12,101.18,101.12,101.16,17913.0,98.5051,98.5635,98.5051,98.544,17913.0
2023-09-26 12:40:00,101.16,101.19,101.13,101.16,27542.0,98.544,98.5732,98.5148,98.544,27542.0
2023-09-26 12:45:00,101.16,101.23,101.15,101.22,69958.0,98.544,98.6122,98.5343,98.6025,69958.0
2023-09-26 12:50:00,101.21,101.27,101.2,101.24,40351.0,98.5927,98.6512,98.583,98.622,40351.0
2023-09-26 12:55:00,101.23,101.27,101.21,101.21,21935.0,98.6122,98.6512,98.5927,98.5927,21935.0
2023-09-26 13:00:00,101.21,101.24,101.15,101.22,145942.0,98.5927,98.622,98.5343,98.6025,145942.0
2023-09-26 13:05:00,101.22,101.31,101.11,101.29,153581.0,98.6025,98.6901,98.4953,98.6707,153581.0
2023-09-26 13:10:00,101.3,101.33,101.27,101.29,32020.0,98.6804,98.7096,98.6512,98.6707,32020.0
2023-09-26 13:15:00,101.3,101.33,101.24,101.26,34879.0,98.6804,98.7096,98.622,98.6414,34879.0
2023-09-26 13:20:00,101.26,101.31,101.25,101.26,97945.0,98.6414,98.6901,98.6317,98.6414,97945.0
2023-09-26 13:25:00,101.26,101.3,101.2,101.22,74101.0,98.6414,98.6804,98.583,98.6025,74101.0
2023-09-26 13:30:00,101.22,101.24,101.16,101.18,53005.0,98.6025,98.622,98.544,98.5635,53005.0
2023-09-26 13:35:00,101.18,101.19,101.03,101.05,74581.0,98.5635,98.5732,98.4174,98.4369,74581.0
2023-09-26 13:40:00,101.05,101.06,100.96,100.98,141407.0,98.4369,98.4466,98.3492,98.3687,141407.0
2023-09-26 13:45:00,100.98,101.01,100.96,100.99,95491.0,98.3687,98.3979,98.3492,98.3784,95491.0
2023-09-26 13:50:00,100.98,101.11,100.98,101.06,70584.0,98.3687,98.4953,98.3687,98.4466,70584.0
2023-09-26 13:55:00,101.06,101.11,101.04,101.1,65926.0,98.4466,98.4953,98.4271,98.4856,65926.0
2023-09-26 14:00:00,101.11,101.12,101.02,101.04,51831.0,98.4953,98.5051,98.4076,98.4271,51831.0
2023-09-26 14:05:00,101.03,101.06,100.96,100.97,56944.0,98.4174,98.4466,98.3492,98.3589,56944.0
2023-09-26 14:10:00,100.96,101.0,100.89,100.93,262246.0,98.3492,98.3882,98.281,98.32,262246.0
2023-09-26 14:15:00,100.93,100.95,100.88,100.88,66130.0,98.32,98.3395,98.2713,98.2713,66130.0
2023-09-26 14:20:00,100.88,101.01,100.86,100.97,78654.0,98.2713,98.3979,98.2518,98.3589,78654.0
2023-09-26 14:25:00,100.97,100.98,100.92,100.93,130525.0,98.3589,98.3687,98.3102,98.32,130525.0
2023-09-26 14:30:00,100.93,100.96,100.89,100.9,82766.0,98.32,98.3492,98.281,98.2907,82766.0
2023-09-26 14:35:00,100.91,100.94,100.87,100.87,38908.0,98.3005,98.3297,98.2615,98.2615,38908.0
2023-09-26 14:40:00,100.88,100.91,100.84,100.85,33049.0,98.2713,98.3005,98.2323,98.242,33049.0
2023-09-26 14:45:00,100.86,100.87,100.82,100.86,59446.0,98.2518,98.2615,98.2128,98.2518,59446.0
2023-09-26 14:50:00,100.86,100.88,100.81,100.84,93676.0,98.2518,98.2713,98.2031,98.2323,93676.0
2023-09-26 14:55:00,100.84,100.89,100.83,100.89,128981.0,98.2323,98.281,98.2226,98.281,128981.0
2023-09-26 15:00:00,100.89,100.94,100.84,100.87,99032.0,98.281,98.3297,98.2323,98.2615,99032.0
2023-09-26 15:05:00,100.87,100.93,100.84,100.92,251473.0,98.2615,98.32,98.2323,98.3102,251473.0
2023-09-26 15:10:00,100.92,100.95,100.87,100.88,135292.0,98.3102,98.3395,98.2615,98.2713,135292.0
2023-09-26 15:15:00,100.88,100.89,100.78,100.8,91520.0,98.2713,98.281,98.1739,98.1933,91520.0
2023-09-26 15:20:00,100.79,100.82,100.75,100.76,111311.0,98.1836,98.2128,98.1446,98.1544,111311.0
2023-09-26 15:25:00,100.76,100.78,100.7,100.76,134809.0,98.1544,98.1739,98.0959,98.1544,134809.0
2023-09-26 15:30:00,100.76,100.81,100.74,100.75,172601.0,98.1544,98.2031,98.1349,98.1446,172601.0
2023-09-26 15:35:00,100.75,100.77,100.72,100.77,119643.0,98.1446,98.1641,98.1154,98.1641,119643.0
2023-09-26 15:40:00,100.77,100.85,100.75,100.84,237913.0,98.1641,98.242,98.1446,98.2323,237913.0
2023-09-26 15:45:00,100.84,100.84,100.69,100.69,257827.0,98.2323,98.2323,98.0862,98.0862,257827.0
2023-09-26 15:50:00,100.69,100.81,100.62,100.72,533860.0,98.0862,98.2031,98.018,98.1154,533860.0
2023-09-26 15:55:00,100.72,100.78,100.69,100.72,606373.0,98.1154,98.1739,98.0862,98.1154,606373.0
2023-09-27 09:30:00,101.35,101.37,101.14,101.23,513392.0,98.7291,98.7486,98.5245,98.6122,513392.0
2023-09-27 09:35:00,101.23,101.27,101.09,101.15,235093.0,98.6122,98.6512,98.4758,98.5343,235093.0
2023-09-27 09:40:00,101.14,101.14,100.88,101.09,243478.0,98.5245,98.5245,98.2713,98.4758,243478.0
2023-09-27 09:45:00,101.08,101.14,101.0,101.12,132260.0,98.4661,98.5245,98.3882,98.5051,132260.0
2023-09-27 09:50:00,101.12,101.33,101.11,101.28,97128.0,98.5051,98.7096,98.4953,98.6609,97128.0
2023-09-27 09:55:00,101.28,101.29,101.14,101.25,552224.0,98.6609,98.6707,98.5245,98.6317,552224.0
2023-09-27 10:00:00,101.25,101.3,101.04,101.12,702543.0,98.6317,98.6804,98.4271,98.5051,702543.0
2023-09-27 10:05:00,101.13,101.24,101.11,101.21,64379.0,98.5148,98.622,98.4953,98.5927,64379.0
2023-09-27 10:10:00,101.22,101.31,101.2,101.23,67618.0,98.6025,98.6901,98.583,98.6122,67618.0
2023-09-27 10:15:00,101.24,101.26,101.2,101.25,102155.0,98.622,98.6414,98.583,98.6317,102155.0
2023-09-27 10:20:00,101.26,101.51,101.26,101.48,253694.0,98.6414,98.885,98.6414,98.8557,253694.0
2023-09-27 10:25:00,101.48,101.54,101.45,101.52,124973.0,98.8557,98.9142,98.8265,98.8947,124973.0
2023-09-27 10:30:00,101.51,101.51,101.37,101.48,167230.0,98.885,98.885,98.7486,98.8557,167230.0
2023-09-27 10:35:00,101.48,101.59,101.45,101.56,103570.0,98.8557,98.9629,98.8265,98.9337,103570.0
2023-09-27 10:40:00,101.55,101.55,101.48,101.53,43715.0,98.9239,98.9239,98.8557,98.9045,43715.0
2023-09-27 10:45:00,101.53,101.56,101.44,101.54,135090.0,98.9045,98.9337,98.8168,98.9142,135090.0
2023-09-27 10:50:00,101.54,101.54,101.23,101.25,107305.0,98.9142,98.9142,98.6122,98.6317,107305.0
2023-09-27 10:55:00,101.25,101.29,101.19,101.24,55126.0,98.6317,98.6707,98.5732,98.622,55126.0
2023-09-27 11:00:00,101.24,101.43,101.22,101.42,65560.0,98.622,98.807,98.6025,98.7973,65560.0
2023-09-27 11:05:00,101.42,101.54,101.38,101.53,76619.0,98.7973,98.9142,98.7583,98.9045,76619.0
2023-09-27 11:10:00,101.52,101.56,101.46,101.53,96405.0,98.8947,98.9337,98.8363,98.9045,96405.0
2023-09-27 11:15:00,101.52,101.52,101.44,101.45,53543.0,98.8947,98.8947,98.8168,98.8265,53543.0
2023-09-27 11:20:00,101.44,101.53,101.4,101.47,74066.0,98.8168,98.9045,98.7778,98.846,74066.0
2023-09-27 11:25:00,101.47,101.54,101.46,101.51,56803.0,98.846,98.9142,98.8363,98.885,56803.0
2023-09-27 11:30:00,101.51,101.61,101.51,101.59,68916.0,98.885,98.9824,98.885,98.9629,68916.0
2023-09-27 11:35:00,101.6,101.61,101.42,101.42,75010.0,98.9726,98.9824,98.7973,98.7973,75010.0
2023-09-27 11:40:00,101.42,101.44,101.3,101.3,41171.0,98.7973,98.8168,98.6804,98.6804,41171.0
2023-09-27 11:45:00,101.3,101.3,101.16,101.23,111812.0,98.6804,98.6804,98.544,98.6122,111812.0
2023-09-27 11:50:00,101.22,101.26,101.19,101.22,111909.0,98.6025,98.6414,98.5732,98.6025,111909.0
2023-09-27 11:55:00,101.2,101.26,101.2,101.24,90387.0,98.583,98.6414,98.583,98.622,90387.0
2023-09-27 12:00:00,101.24,101.24,101.03,101.03,179496.0,98.622,98.622,98.4174,98.4174,179496.0
2023-09-27 12:05:00,101.03,101.07,100.98,101.01,109007.0,98.4174,98.4564,98.3687,98.3979,109007.0
2023-09-27 12:10:00,101.01,101.08,101.0,101.04,49960.0,98.3979,98.4661,98.3882,98.4271,49960.0
2023-09-27 12:15:00,101.03,101.07,101.01,101.03,51009.0,98.4174,98.4564,98.3979,98.4174,51009.0
2023-09-27 12:20:00,101.03,101.08,101.01,101.07,89087.0,98.4174,98.4661,98.3979,98.4564,89087.0
2023-09-27 12:25:00,101.07,101.13,101.04,101.1,74477.0,98.4564,98.5148,98.4271,98.4856,74477.0
2023-09-27 12:30:00,101.1,101.2,101.08,101.2,169907.0,98.4856,98.583,98.4661,98.583,169907.0
2023-09-27 12:35:00,101.19,101.24,101.16,101.2,86586.0,98.5732,98.622,98.544,98.583,86586.0
2023-09-27 12:40:00,101.19,101.29,101.17,101.28,72860.0,98.5732,98.6707,98.5538,98.6609,72860.0
2023-09-27 12:45:00,101.29,101.35,101.29,101.31,54248.0,98.6707,98.7291,98.6707,98.6901,54248.0
2023-09-27 12:50:00,101.3,101.31,101.22,101.25,24406.0,98.6804,98.6901,98.6025,98.6317,24406.0
2023-09-27 12:55:00,101.26,101.26,101.19,101.21,31605.0,98.6414,98.6414,98.5732,98.5927,31605.0
2023-09-27 13:00:00,101.22,101.34,101.22,101.32,72799.0,98.6025,98.7194,98.6025,98.6999,72799.0
2023-09-27 13:05:00,101.33,101.34,101.25,101.31,46455.0,98.7096,98.7194,98.6317,98.6901,46455.0
2023-09-27 13:10:00,101.31,101.31,101.12,101.13,187574.0,98.6901,98.6901,98.5051,98.5148,187574.0
2023-09-27 13:15:00,101.12,101.15,101.02,101.07,262760.0,98.5051,98.5343,98.4076,98.4564,262760.0
2023-09-27 13:20:00,101.06,101.07,100.89,100.9,68225.0,98.4466,98.4564,98.281,98.2907,68225.0
2023-09-27 13:25:00,100.91,100.92,100.8,100.82,139081.0,98.3005,98.3102,98.1933,98.2128,139081.0
2023-09-27 13:30:00,100.81,100.87,100.8,100.81,102116.0,98.2031,98.2615,98.1933,98.2031,102116.0
2023-09-27 13:35:00,100.81,100.86,100.77,100.82,50265.0,98.2031,98.2518,98.1641,98.2128,50265.0
2023-09-27 13:40:00,100.81,100.81,100.69,100.8,64820.0,98.2031,98.2031,98.0862,98.1933,64820.0
2023-09-27 13:45:00,100.8,100.87,100.8,100.87,39893.0,98.1933,98.2615,98.1933,98.2615,39893.0
2023-09-27 13:50:00,100.86,100.97,100.86,100.96,52969.0,98.2518,98.3589,98.2518,98.3492,52969.0
2023-09-27 13:55:00,100.95,101.0,100.89,101.0,40971.0,98.3395,98.3882,98.281,98.3882,40971.0
2023-09-27 14:00:00,100.99,100.99,100.9,100.91,58235.0,98.3784,98.3784,98.2907,98.3005,58235.0
2023-09-27 14:05:00,100.9,100.94,100.83,100.83,124863.0,98.2907,98.3297,98.2226,98.2226,124863.0
2023-09-27 14:10:00,100.82,100.85,100.78,100.85,202613.0,98.2128,98.242,98.1739,98.242,202613.0
2023-09-27 14:15:00,100.84,100.88,100.82,100.83,119203.0,98.2323,98.2713,98.2128,98.2226,119203.0
2023-09-27 14:20:00,100.84,100.91,100.81,100.89,147666.0,98.2323,98.3005,98.2031,98.281,147666.0
2023-09-27 14:25:00,100.9,101.05,100.86,101.05,239897.0,98.2907,98.4369,98.2518,98.4369,239897.0
2023-09-27 14:30:00,101.05,101.2,101.05,101.17,148331.0,98.4369,98.583,98.4369,98.5538,148331.0
2023-09-27 14:35:00,101.18,101.31,101.18,101.31,367463.0,98.5635,98.6901,98.5635,98.6901,367463.0
2023-09-27 14:40:00,101.3,101.41,101.26,101.4,271873.0,98.6804,98.7876,98.6414,98.7778,271873.0
2023-09-27 14:45:00,101.4,101.44,101.35,101.35,80421.0,98.7778,98.8168,98.7291,98.7291,80421.0
2023-09-27 14:50:00,101.35,101.44,101.35,101.42,35233.0,98.7291,98.8168,98.7291,98.7973,35233.0
2023-09-27 14:55:00,101.43,101.46,101.38,101.41,45931.0,98.807,98.8363,98.7583,98.7876,45931.0
2023-09-27 15:00:00,101.4,101.58,101.37,101.58,75385.0,98.7778,98.9532,98.7486,98.9532,75385.0
2023-09-27 15:05:00,101.58,101.74,101.56,101.7,101875.0,98.9532,99.109,98.9337,99.0701,101875.0
2023-09-27 15:10:00,101.7,101.81,101.64,101.64,142393.0,99.0701,99.1772,99.0116,99.0116,142393.0
2023-09-27 15:15:00,101.63,101.66,101.57,101.59,134299.0,99.0019,99.0311,98.9434,98.9629,134299.0
2023-09-27 15:20:00,101.59,101.69,101.58,101.64,93728.0,98.9629,99.0603,98.9532,99.0116,93728.0
2023-09-27 15:25:00,101.63,101.7,101.61,101.62,111048.0,99.0019,99.0701,98.9824,98.9921,111048.0
2023-09-27 15:30:00,101.63,101.63,101.55,101.59,159250.0,99.0019,99.0019,98.9239,98.9629,159250.0
2023-09-27 15:35:00,101.59,101.59,101.43,101.48,189261.0,98.9629,98.9629,98.807,98.8557,189261.0
2023-09-27 15:40:00,101.48,101.49,101.24,101.33,245237.0,98.8557,98.8655,98.622,98.7096,245237.0
2023-09-27 15:45:00,101.32,101.36,101.26,101.33,271506.0,98.6999,98.7389,98.6414,98.7096,271506.0
2023-09-27 15:50:00,101.33,101.53,101.32,101.52,432387.0,98.7096,98.9045,98.6999,98.8947,432387.0
2023-09-27 15:55:00,101.52,101.52,101.43,101.51,774579.0,98.8947,98.8947,98.807,98.885,774579.0
2023-09-28 09:30:00,101.42,101.79,101.42,101.79,278558.0,98.7973,99.1577,98.7973,99.1577,278558.0
2023-09-28 09:35:00,101.79,101.85,101.57,101.64,175720.0,99.1577,99.2162,98.9434,99.0116,175720.0
2023-09-28 09:40:00,101.65,101.7,101.28,101.32,211098.0,99.0214,99.0701,98.6609,98.6999,211098.0
2023-09-28 09:45:00,101.32,101.52,101.31,101.4,119777.0,98.6999,98.8947,98.6901,98.7778,119777.0
2023-09-28 09:50:00,101.4,101.64,101.4,101.64,107882.0,98.7778,99.0116,98.7778,99.0116,107882.0
2023-09-28 09:55:00,101.63,101.77,101.62,101.77,76635.0,99.0019,99.1382,98.9921,99.1382,76635.0
2023-09-28 10:00:00,101.76,101.87,101.74,101.8,130596.0,99.1285,99.2357,99.109,99.1675,130596.0
2023-09-28 10:05:00,101.8,101.8,101.68,101.69,102397.0,99.1675,99.1675,99.0506,99.0603,102397.0
2023-09-28 10:10:00,101.7,101.8,101.66,101.79,65354.0,99.0701,99.1675,99.0311,99.1577,65354.0
2023-09-28 10:15:00,101.79,101.86,101.64,101.85,154824.0,99.1577,99.2259,99.0116,99.2162,154824.0
2023-09-28 10:20:00,101.86,101.91,101.79,101.81,100256.0,99.2259,99.2746,99.1577,99.1772,100256.0
2023-09-28 10:25:00,101.82,101.9,101.76,101.8,85425.0,99.187,99.2649,99.1285,99.1675,85425.0
2023-09-28 10:30:00,101.8,101.8,101.58,101.69,149202.0,99.1675,99.1675,98.9532,99.0603,149202.0
2023-09-28 10:35:00,101.7,101.83,101.69,101.81,122969.0,99.0701,99.1967,99.0603,99.1772,122969.0
2023-09-28 10:40:00,101.82,101.93,101.69,101.93,91935.0,99.187,99.2941,99.0603,99.2941,91935.0
2023-09-28 10:45:00,101.94,102.0,101.89,101.99,78439.0,99.3039,99.3623,99.2551,99.3526,78439.0
2023-09-28 10:50:00,102.0,102.05,101.96,102.03,88339.0,99.3623,99.411,99.3233,99.3915,88339.0
2023-09-28 10:55:00,102.03,102.06,101.97,102.03,83859.0,99.3915,99.4208,99.3331,99.3915,83859.0
2023-09-28 11:00:00,102.03,102.11,101.98,102.06,115131.0,99.3915,99.4695,99.3428,99.4208,115131.0
2023-09-28 11:05:00,102.06,102.24,102.03,102.21,82188.0,99.4208,99.5961,99.3915,99.5669,82188.0
2023-09-28 11:10:00,102.21,102.24,102.14,102.2,91850.0,99.5669,99.5961,99.4987,99.5571,91850.0
2023-09-28 11:15:00,102.2,102.2,102.08,102.11,80595.0,99.5571,99.5571,99.4402,99.4695,80595.0
2023-09-28 11:20:00,102.11,102.26,102.1,102.26,176609.0,99.4695,99.6156,99.4597,99.6156,176609.0
2023-09-28 11:25:00,102.26,102.32,102.21,102.32,188422.0,99.6156,99.674,99.5669,99.674,188422.0
2023-09-28 11:30:00,102.32,102.45,102.31,102.35,151605.0,99.674,99.8007,99.6643,99.7033,151605.0
2023-09-28 11:35:00,102.36,102.4,102.36,102.36,67346.0,99.713,99.752,99.713,99.713,67346.0
2023-09-28 11:40:00,102.35,102.51,102.34,102.51,100021.0,99.7033,99.8591,99.6935,99.8591,100021.0
2023-09-28 11:45:00,102.51,102.55,102.48,102.51,236745.0,99.8591,99.8981,99.8299,99.8591,236745.0
2023-09-28 11:50:00,102.51,102.54,102.48,102.5,79259.0,99.8591,99.8883,99.8299,99.8494,79259.0
2023-09-28 11:55:00,102.5,102.51,102.43,102.46,66836.0,99.8494,99.8591,99.7812,99.8104,66836.0
2023-09-28 12:00:00,102.46,102.48,102.35,102.39,64056.0,99.8104,99.8299,99.7033,99.7422,64056.0
2023-09-28 12:05:00,102.39,102.4,102.32,102.39,83438.0,99.7422,99.752,99.674,99.7422,83438.0
2023-09-28 12:10:00,102.39,102.4,102.34,102.37,75248.0,99.7422,99.752,99.6935,99.7227,75248.0
2023-09-28 12:15:00,102.37,102.4,102.35,102.38,80629.0,99.7227,99.752,99.7033,99.7325,80629.0
2023-09-28 12:20:00,102.39,102.42,102.36,102.39,171323.0,99.7422,99.7714,99.713,99.7422,171323.0
2023-09-28 12:25:00,102.4,102.62,102.39,102.59,349573.0,99.752,99.9663,99.7422,99.937,349573.0
2023-09-28 12:30:00,102.6,102.63,102.51,102.55,80758.0,99.9468,99.976,99.8591,99.8981,80758.0
2023-09-28 12:35:00,102.56,102.59,102.53,102.54,49105.0,99.9078,99.937,99.8786,99.8883,49105.0
2023-09-28 12:40:00,102.54,102.62,102.54,102.59,38858.0,99.8883,99.9663,99.8883,99.937,38858.0
2023-09-28 12:45:00,102.59,102.59,102.39,102.41,38320.0,99.937,99.937,99.7422,99.7617,38320.0
2023-09-28 12:50:00,102.41,102.45,102.27,102.27,107081.0,99.7617,99.8007,99.6253,99.6253,107081.0
2023-09-28 12:55:00,102.28,102.35,102.27,102.33,53955.0,99.6351,99.7033,99.6253,99.6838,53955.0
2023-09-28 13:00:00,102.34,102.36,102.24,102.24,184922.0,99.6935,99.713,99.5961,99.5961,184922.0
2023-09-28 13:05:00,102.24,102.34,102.18,102.33,68725.0,99.5961,99.6935,99.5376,99.6838,68725.0
2023-09-28 13:10:00,102.33,102.35,102.25,102.31,31673.0,99.6838,99.7033,99.6058,99.6643,31673.0
2023-09-28 13:15:00,102.31,102.31,102.26,102.26,32686.0,99.6643,99.6643,99.6156,99.6156,32686.0
2023-09-28 13:20:00,102.26,102.35,102.26,102.31,34004.0,99.6156,99.7033,99.6156,99.6643,34004.0
2023-09-28 13:25:00,102.31,102.31,102.18,102.19,41145.0,99.6643,99.6643,99.5376,99.5474,41145.0
2023-09-28 13:30:00,102.19,102.19,102.02,102.04,109845.0,99.5474,99.5474,99.3818,99.4013,109845.0
2023-09-28 13:35:00,102.04,102.15,102.02,102.09,85321.0,99.4013,99.5084,99.3818,99.45,85321.0
2023-09-28 13:40:00,102.09,102.11,102.0,102.01,53251.0,99.45,99.4695,99.3623,99.372,53251.0
2023-09-28 13:45:00,102.01,102.12,101.98,102.11,87539.0,99.372,99.4792,99.3428,99.4695,87539.0
2023-09-28 13:50:00,102.1,102.13,102.04,102.07,66795.0,99.4597,99.4889,99.4013,99.4305,66795.0
2023-09-28 13:55:00,102.07,102.07,102.01,102.06,76404.0,99.4305,99.4305,99.372,99.4208,76404.0
2023-09-28 14:00:00,102.06,102.07,102.01,102.02,53944.0,99.4208,99.4305,99.372,99.3818,53944.0
2023-09-28 14:05:00,102.02,102.09,101.99,102.09,35158.0,99.3818,99.45,99.3526,99.45,35158.0
2023-09-28 14:10:00,102.09,102.15,102.03,102.15,74318.0,99.45,99.5084,99.3915,99.5084,74318.0
2023-09-28 14:15:00,102.16,102.23,102.14,102.2,53543.0,99.5182,99.5864,99.4987,99.5571,53543.0
2023-09-28 14:20:00,102.2,102.24,102.18,102.18,43391.0,99.5571,99.5961,99.5376,99.5376,43391.0
2023-09-28 14:25:00,102.18,102.24,102.17,102.2,49778.0,99.5376,99.5961,99.5279,99.5571,49778.0
2023-09-28 14:30:00,102.19,102.21,102.05,102.05,39188.0,99.5474,99.5669,99.411,99.411,39188.0
2023-09-28 14:35:00,102.04,102.04,101.9,101.98,69718.0,99.4013,99.4013,99.2649,99.3428,69718.0
2023-09-28 14:40:00,101.98,102.12,101.96,102.05,48543.0,99.3428,99.4792,99.3233,99.411,48543.0
2023-09-28 14:45:00,102.04,102.06,101.96,101.99,50599.0,99.4013,99.4208,99.3233,99.3526,50599.0
2023-09-28 14:50:00,101.98,102.02,101.95,102.0,66503.0,99.3428,99.3818,99.3136,99.3623,66503.0
2023-09-28 14:55:00,102.02,102.07,101.97,102.07,70556.0,99.3818,99.4305,99.3331,99.4305,70556.0
2023-09-28 15:00:00,102.07,102.15,102.05,102.14,100096.0,99.4305,99.5084,99.411,99.4987,100096.0
2023-09-28 15:05:00,102.14,102.17,102.12,102.16,75677.0,99.4987,99.5279,99.4792,99.5182,75677.0
2023-09-28 15:10:00,102.17,102.26,102.16,102.26,73376.0,99.5279,99.6156,99.5182,99.6156,73376.0
2023-09-28 15:15:00,102.25,102.35,102.24,102.3,111585.0,99.6058,99.7033,99.5961,99.6545,111585.0
2023-09-28 15:20:00,102.31,102.41,102.3,102.41,85439.0,99.6643,99.7617,99.6545,99.7617,85439.0
2023-09-28 15:25:00,102.41,102.46,102.4,102.45,73579.0,99.7617,99.8104,99.752,99.8007,73579.0
2023-09-28 15:30:00,102.44,102.45,102.26,102.27,119364.0,99.7909,99.8007,99.6156,99.6253,119364.0
2023-09-28 15:35:00,102.26,102.27,101.95,101.95,180594.0,99.6156,99.6253,99.3136,99.3136,180594.0
2023-09-28 15:40:00,101.96,102.09,101.94,102.09,281010.0,99.3233,99.45,99.3039,99.45,281010.0
2023-09-28 15:45:00,102.09,102.12,101.95,101.95,243502.0,99.45,99.4792,99.3136,99.3136,243502.0
2023-09-28 15:50:00,101.96,102.01,101.84,101.9,306413.0,99.3233,99.372,99.2064,99.2649,306413.0
2023-09-28 15:55:00,101.89,101.97,101.88,101.94,553251.0,99.2551,99.3331,99.2454,99.3039,553251.0
2023-09-29 09:30:00,102.54,102.63,102.3,102.39,585924.0,99.8883,99.976,99.6545,99.7422,585924.0
2023-09-29 09:35:00,102.4,102.51,102.16,102.24,282939.0,99.752,99.8591,99.5182,99.5961,282939.0
2023-09-29 09:40:00,102.25,102.28,101.94,101.98,213556.0,99.6058,99.6351,99.3039,99.3428,213556.0
2023-09-29 09:45:00,101.99,102.0,101.75,101.92,231938.0,99.3526,99.3623,99.1188,99.2844,231938.0
2023-09-29 09:50:00,101.92,102.16,101.91,102.14,112664.0,99.2844,99.5182,99.2746,99.4987,112664.0
2023-09-29 09:55:00,102.14,102.26,102.14,102.22,68338.0,99.4987,99.6156,99.4987,99.5766,68338.0
2023-09-29 10:00:00,102.23,102.28,102.14,102.19,109199.0,99.5864,99.6351,99.4987,99.5474,109199.0
2023-09-29 10:05:00,102.19,102.19,102.03,102.07,124308.0,99.5474,99.5474,99.3915,99.4305,124308.0
2023-09-29 10:10:00,102.06,102.1,101.92,101.98,92910.0,99.4208,99.4597,99.2844,99.3428,92910.0
2023-09-29 10:15:00,101.99,102.03,101.9,101.98,113321.0,99.3526,99.3915,99.2649,99.3428,113321.0
2023-09-29 10:20:00,101.98,102.04,101.88,101.89,82990.0,99.3428,99.4013,99.2454,99.2551,82990.0
2023-09-29 10:25:00,101.89,102.02,101.86,101.95,96436.0,99.2551,99.3818,99.2259,99.3136,96436.0
2023-09-29 10:30:00,101.95,102.04,101.95,102.01,329209.0,99.3136,99.4013,99.3136,99.372,329209.0
2023-09-29 10:35:00,102.03,102.07,101.94,102.04,125626.0,99.3915,99.4305,99.3039,99.4013,125626.0
2023-09-29 10:40:00,102.04,102.11,102.02,102.09,53833.0,99.4013,99.4695,99.3818,99.45,53833.0
2023-09-29 10:45:00,102.09,102.14,102.09,102.13,62321.0,99.45,99.4987,99.45,99.4889,62321.0
2023-09-29 10:50:00,102.13,102.18,102.03,102.17,78139.0,99.4889,99.5376,99.3915,99.5279,78139.0
2023-09-29 10:55:00,102.18,102.18,102.04,102.09,91743.0,99.5376,99.5376,99.4013,99.45,91743.0
2023-09-29 11:00:00,102.09,102.11,101.88,101.89,68401.0,99.45,99.4695,99.2454,99.2551,68401.0
2023-09-29 11:05:00,101.9,101.97,101.84,101.97,92200.0,99.2649,99.3331,99.2064,99.3331,92200.0
2023-09-29 11:10:00,101.98,102.06,101.96,102.0,77219.0,99.3428,99.4208,99.3233,99.3623,77219.0
2023-09-29 11:15:00,101.99,102.06,101.97,102.04,53867.0,99.3526,99.4208,99.3331,99.4013,53867.0
2023-09-29 11:20:00,102.05,102.29,102.04,102.27,57362.0,99.411,99.6448,99.4013,99.6253,57362.0
2023-09-29 11:25:00,102.27,102.29,102.0,102.0,65275.0,99.6253,99.6448,99.3623,99.3623,65275.0
2023-09-29 11:30:00,102.01,102.07,101.92,101.93,54351.0,99.372,99.4305,99.2844,99.2941,54351.0
2023-09-29 11:35:00,101.93,101.95,101.78,101.84,74511.0,99.2941,99.3136,99.148,99.2064,74511.0
2023-09-29 11:40:00,101.84,101.94,101.77,101.8,171830.0,99.2064,99.3039,99.1382,99.1675,171830.0
2023-09-29 11:45:00,101.81,101.82,101.75,101.77,42013.0,99.1772,99.187,99.1188,99.1382,42013.0
2023-09-29 11:50:00,101.76,101.81,101.65,101.74,73603.0,99.1285,99.1772,99.0214,99.109,73603.0
2023-09-29 11:55:00,101.74,101.8,101.71,101.78,35127.0,99.109,99.1675,99.0798,99.148,35127.0
2023-09-29 12:00:00,101.78,101.78,101.65,101.74,91975.0,99.148,99.148,99.0214,99.109,91975.0
2023-09-29 12:05:00,101.75,101.85,101.73,101.82,44870.0,99.1188,99.2162,99.0993,99.187,44870.0
2023-09-29 12:10:00,101.81,101.88,101.69,101.71,109923.0,99.1772,99.2454,99.0603,99.0798,109923.0
2023-09-29 12:15:00,101.7,101.83,101.66,101.82,45541.0,99.0701,99.1967,99.0311,99.187,45541.0
2023-09-29 12:20:00,101.82,101.9,101.8,101.84,46168.0,99.187,99.2649,99.1675,99.2064,46168.0
2023-09-29 12:25:00,101.83,101.88,101.82,101.84,42250.0,99.1967,99.2454,99.187,99.2064,42250.0
2023-09-29 12:30:00,101.84,101.89,101.77,101.81,116469.0,99.2064,99.2551,99.1382,99.1772,116469.0
2023-09-29 12:35:00,101.81,101.88,101.77,101.79,39739.0,99.1772,99.2454,99.1382,99.1577,39739.0
2023-09-29 12:40:00,101.78,101.88,101.73,101.73,53619.0,99.148,99.2454,99.0993,99.0993,53619.0
2023-09-29 12:45:00,101.74,101.82,101.64,101.65,76623.0,99.109,99.187,99.0116,99.0214,76623.0
2023-09-29 12:50:00,101.65,101.66,101.53,101.53,74179.0,99.0214,99.0311,98.9045,98.9045,74179.0
2023-09-29 12:55:00,101.53,101.6,101.52,101.6,68836.0,98.9045,98.9726,98.8947,98.9726,68836.0
2023-09-29 13:00:00,101.6,101.61,101.39,101.43,140868.0,98.9726,98.9824,98.7681,98.807,140868.0
2023-09-29 13:05:00,101.43,101.43,101.24,101.29,71835.0,98.807,98.807,98.622,98.6707,71835.0
2023-09-29 13:10:00,101.29,101.31,101.2,101.26,130715.0,98.6707,98.6901,98.583,98.6414,130715.0
2023-09-29 13:15:00,101.26,101.28,101.19,101.23,146739.0,98.6414,98.6609,98.5732,98.6122,146739.0
2023-09-29 13:20:00,101.23,101.31,101.21,101.29,62932.0,98.6122,98.6901,98.5927,98.6707,62932.0
2023-09-29 13:25:00,101.3,101.43,101.3,101.4,154997.0,98.6804,98.807,98.6804,98.7778,154997.0
2023-09-29 13:30:00,101.4,101.43,101.34,101.36,83081.0,98.7778,98.807,98.7194,98.7389,83081.0
2023-09-29 13:35:00,101.36,101.4,101.33,101.39,34345.0,98.7389,98.7778,98.7096,98.7681,34345.0
2023-09-29 13:40:00,101.39,101.46,101.35,101.41,47285.0,98.7681,98.8363,98.7291,98.7876,47285.0
2023-09-29 13:45:00,101.4,101.43,101.25,101.28,91585.0,98.7778,98.807,98.6317,98.6609,91585.0
2023-09-29 13:50:00,101.27,101.33,101.2,101.26,44624.0,98.6512,98.7096,98.583,98.6414,44624.0
2023-09-29 13:55:00,101.26,101.3,101.14,101.16,126720.0,98.6414,98.6804,98.5245,98.544,126720.0
2023-09-29 14:00:00,101.16,101.23,101.11,101.22,249522.0,98.544,98.6122,98.4953,98.6025,249522.0
2023-09-29 14:05:00,101.22,101.27,101.14,101.14,114260.0,98.6025,98.6512,98.5245,98.5245,114260.0
2023-09-29 14:10:00,101.14,101.22,101.13,101.18,40061.0,98.5245,98.6025,98.5148,98.5635,40061.0
2023-09-29 14:15:00,101.18,101.23,101.12,101.16,53284.0,98.5635,98.6122,98.5051,98.544,53284.0
2023-09-29 14:20:00,101.15,101.22,101.13,101.21,54375.0,98.5343,98.6025,98.5148,98.5927,54375.0
2023-09-29 14:25:00,101.21,101.3,101.1,101.12,164229.0,98.5927,98.6804,98.4856,98.5051,164229.0
2023-09-29 14:30:00,101.13,101.15,101.04,101.13,108728.0,98.5148,98.5343,98.4271,98.5148,108728.0
2023-09-29 14:35:00,101.12,101.18,101.1,101.18,97387.0,98.5051,98.5635,98.4856,98.5635,97387.0
2023-09-29 14:40:00,101.18,101.37,101.17,101.35,40516.0,98.5635,98.7486,98.5538,98.7291,40516.0
2023-09-29 14:45:00,101.34,101.36,101.28,101.29,46416.0,98.7194,98.7389,98.6609,98.6707,46416.0
2023-09-29 14:50:00,101.28,101.35,101.26,101.35,51175.0,98.6609,98.7291,98.6414,98.7291,51175.0
2023-09-29 14:55:00,101.34,101.62,101.34,101.62,136141.0,98.7194,98.9921,98.7194,98.9921,136141.0
2023-09-29 15:00:00,101.62,101.69,101.43,101.46,88585.0,98.9921,99.0603,98.807,98.8363,88585.0
2023-09-29 15:05:00,101.47,101.57,101.44,101.45,72400.0,98.846,98.9434,98.8168,98.8265,72400.0
2023-09-29 15:10:00,101.46,101.6,101.41,101.49,107125.0,98.8363,98.9726,98.7876,98.8655,107125.0
2023-09-29 15:15:00,101.5,101.59,101.48,101.53,127988.0,98.8752,98.9629,98.8557,98.9045,127988.0
2023-09-29 15:20:00,101.52,101.52,101.44,101.45,123492.0,98.8947,98.8947,98.8168,98.8265,123492.0
2023-09-29 15:25:00,101.45,101.47,101.34,101.46,96937.0,98.8265,98.846,98.7194,98.8363,96937.0
2023-09-29 15:30:00,101.45,101.47,101.26,101.27,121052.0,98.8265,98.846,98.6414,98.6512,121052.0
2023-09-29 15:35:00,101.27,101.36,101.23,101.35,123179.0,98.6512,98.7389,98.6122,98.7291,123179.0
2023-09-29 15:40:00,101.35,101.36,101.22,101.26,210005.0,98.7291,98.7389,98.6025,98.6414,210005.0
2023-09-29 15:45:00,101.27,101.43,101.25,101.42,293278.0,98.6512,98.807,98.6317,98.7973,293278.0
2023-09-29 15:50:00,101.41,101.67,101.38,101.44,628382.0,98.7876,99.0408,98.7583,98.8168,628382.0
2023-09-29 15:55:00,101.44,101.44,101.21,101.36,813833.0,98.8168,98.8168,98.5927,98.7389,813833.0
2023-10-02 09:30:00,101.09,101.24,100.9,101.22,335842.0,98.4758,98.622,98.2907,98.6025,335842.0
2023-10-02 09:35:00,101.22,101.37,101.14,101.14,108362.0,98.6025,98.7486,98.5245,98.5245,108362.0
2023-10-02 09:40:00,101.15,101.18,101.01,101.13,150974.0,98.5343,98.5635,98.3979,98.5148,150974.0
2023-10-02 09:45:00,101.12,101.12,100.85,100.88,167853.0,98.5051,98.5051,98.242,98.2713,167853.0
2023-10-02 09:50:00,100.87,100.95,100.74,100.86,151199.0,98.2615,98.3395,98.1349,98.2518,151199.0
2023-10-02 09:55:00,100.87,100.93,100.85,100.89,88436.0,98.2615,98.32,98.242,98.281,88436.0
2023-10-02 10:00:00,100.87,101.06,100.78,101.02,306613.0,98.2615,98.4466,98.1739,98.4076,306613.0
2023-10-02 10:05:00,101.02,101.06,100.87,100.88,72895.0,98.4076,98.4466,98.2615,98.2713,72895.0
2023-10-02 10:10:00,100.88,100.97,100.78,100.78,73978.0,98.2713,98.3589,98.1739,98.1739,73978.0
2023-10-02 10:15:00,100.78,101.0,100.78,100.9,118347.0,98.1739,98.3882,98.1739,98.2907,118347.0
2023-10-02 10:20:00,100.9,101.04,100.85,101.04,81337.0,98.2907,98.4271,98.242,98.4271,81337.0
2023-10-02 10:25:00,101.05,101.12,100.83,100.86,146261.0,98.4369,98.5051,98.2226,98.2518,146261.0
2023-10-02 10:30:00,100.86,100.95,100.77,100.92,120710.0,98.2518,98.3395,98.1641,98.3102,120710.0
2023-10-02 10:35:00,100.92,100.95,100.77,100.81,142172.0,98.3102,98.3395,98.1641,98.2031,142172.0
2023-10-02 10:40:00,100.81,100.87,100.62,100.85,142992.0,98.2031,98.2615,98.018,98.242,142992.0
2023-10-02 10:45:00,100.86,100.93,100.65,100.66,114306.0,98.2518,98.32,98.0472,98.057,114306.0
2023-10-02 10:50:00,100.66,100.68,100.55,100.59,163078.0,98.057,98.0764,97.9498,97.9888,163078.0
2023-10-02 10:55:00,100.58,100.7,100.55,100.69,191153.0,97.979,98.0959,97.9498,98.0862,191153.0
2023-10-02 11:00:00,100.68,100.95,100.65,100.78,105546.0,98.0764,98.3395,98.0472,98.1739,105546.0
2023-10-02 11:05:00,100.78,100.83,100.72,100.76,100743.0,98.1739,98.2226,98.1154,98.1544,100743.0
2023-10-02 11:10:00,100.76,100.85,100.71,100.82,65235.0,98.1544,98.242,98.1057,98.2128,65235.0
2023-10-02 11:15:00,100.82,100.94,100.79,100.89,89106.0,98.2128,98.3297,98.1836,98.281,89106.0
2023-10-02 11:20:00,100.88,101.08,100.87,101.06,126238.0,98.2713,98.4661,98.2615,98.4466,126238.0
2023-10-02 11:25:00,101.06,101.11,101.0,101.09,81689.0,98.4466,98.4953,98.3882,98.4758,81689.0
2023-10-02 11:30:00,101.09,101.16,101.04,101.08,71308.0,98.4758,98.544,98.4271,98.4661,71308.0
2023-10-02 11:35:00,101.08,101.1,100.9,100.95,70943.0,98.4661,98.4856,98.2907,98.3395,70943.0
2023-10-02 11:40:00,100.94,100.94,100.73,100.74,163976.0,98.3297,98.3297,98.1251,98.1349,163976.0
2023-10-02 11:45:00,100.73,100.75,100.64,100.67,91761.0,98.1251,98.1446,98.0375,98.0667,91761.0
2023-10-02 11:50:00,100.68,100.7,100.45,100.47,111847.0,98.0764,98.0959,97.8524,97.8719,111847.0
2023-10-02 11:55:00,100.46,100.51,100.42,100.48,89061.0,97.8621,97.9108,97.8232,97.8816,89061.0
2023-10-02 12:00:00,100.47,100.49,100.36,100.41,86606.0,97.8719,97.8914,97.7647,97.8134,86606.0
2023-10-02 12:05:00,100.4,100.4,100.22,100.25,72671.0,97.8037,97.8037,97.6283,97.6576,72671.0
2023-10-02 12:10:00,100.24,100.35,100.2,100.33,167144.0,97.6478,97.755,97.6088,97.7355,167144.0
2023-10-02 12:15:00,100.33,100.37,100.22,100.23,86883.0,97.7355,97.7745,97.6283,97.6381,86883.0
2023-10-02 12:20:00,100.24,100.3,100.2,100.27,103308.0,97.6478,97.7063,97.6088,97.677,103308.0
2023-10-02 12:25:00,100.28,100.37,100.26,100.31,84176.0,97.6868,97.7745,97.6673,97.716,84176.0
2023-10-02 12:30:00,100.31,100.34,100.27,100.31,48849.0,97.716,97.7452,97.677,97.716,48849.0
2023-10-02 12:35:00,100.31,100.38,100.2,100.26,172263.0,97.716,97.7842,97.6088,97.6673,172263.0
2023-10-02 12:40:00,100.25,100.29,100.17,100.18,49990.0,97.6576,97.6965,97.5796,97.5894,49990.0
2023-10-02 12:45:00,100.17,100.19,100.0,100.01,98466.0,97.5796,97.5991,97.414,97.4238,98466.0
2023-10-02 12:50:00,100.01,100.08,99.98,100.02,75412.0,97.4238,97.492,97.3945,97.4335,75412.0
2023-10-02 12:55:00,100.02,100.07,99.95,100.06,106342.0,97.4335,97.4822,97.3653,97.4725,106342.0
2023-10-02 13:00:00,100.05,100.2,100.05,100.12,54584.0,97.4627,97.6088,97.4627,97.5309,54584.0
2023-10-02 13:05:00,100.12,100.15,100.02,100.11,136098.0,97.5309,97.5601,97.4335,97.5212,136098.0
2023-10-02 13:10:00,100.12,100.15,100.03,100.06,80318.0,97.5309,97.5601,97.4432,97.4725,80318.0
2023-10-02 13:15:00,100.07,100.27,100.06,100.22,83498.0,97.4822,97.677,97.4725,97.6283,83498.0
2023-10-02 13:20:00,100.22,100.29,100.18,100.23,75009.0,97.6283,97.6965,97.5894,97.6381,75009.0
2023-10-02 13:25:00,100.23,100.31,100.22,100.28,47932.0,97.6381,97.716,97.6283,97.6868,47932.0
2023-10-02 13:30:00,100.28,100.33,100.23,100.24,57546.0,97.6868,97.7355,97.6381,97.6478,57546.0
2023-10-02 13:35:00,100.24,100.29,100.22,100.27,51373.0,97.6478,97.6965,97.6283,97.677,51373.0
2023-10-02 13:40:00,100.26,100.37,100.26,100.3,77010.0,97.6673,97.7745,97.6673,97.7063,77010.0
2023-10-02 13:45:00,100.29,100.33,100.23,100.25,107752.0,97.6965,97.7355,97.6381,97.6576,107752.0
2023-10-02 13:50:00,100.25,100.34,100.24,100.32,83091.0,97.6576,97.7452,97.6478,97.7257,83091.0
2023-10-02 13:55:00,100.33,100.35,100.22,100.26,40854.0,97.7355,97.755,97.6283,97.6673,40854.0
2023-10-02 14:00:00,100.26,100.29,100.19,100.22,51307.0,97.6673,97.6965,97.5991,97.6283,51307.0
2023-10-02 14:05:00,100.23,100.34,100.23,100.29,118479.0,97.6381,97.7452,97.6381,97.6965,118479.0
2023-10-02 14:10:00,100.3,100.53,100.29,100.5,152517.0,97.7063,97.9303,97.6965,97.9011,152517.0
2023-10-02 14:15:00,100.5,100.52,100.31,100.33,110445.0,97.9011,97.9206,97.716,97.7355,110445.0
2023-10-02 14:20:00,100.33,100.33,100.19,100.24,67799.0,97.7355,97.7355,97.5991,97.6478,67799.0
2023-10-02 14:25:00,100.23,100.23,100.07,100.09,68113.0,97.6381,97.6381,97.4822,97.5017,68113.0
2023-10-02 14:30:00,100.09,100.19,100.08,100.17,93311.0,97.5017,97.5991,97.492,97.5796,93311.0
2023-10-02 14:35:00,100.17,100.2,100.07,100.08,64003.0,97.5796,97.6088,97.4822,97.492,64003.0
2023-10-02 14:40:00,100.07,100.09,100.03,100.05,56516.0,97.4822,97.5017,97.4432,97.4627,56516.0
2023-10-02 14:45:00,100.06,100.15,100.05,100.13,120261.0,97.4725,97.5601,97.4627,97.5407,120261.0
2023-10-02 14:50:00,100.14,100.21,100.12,100.12,62672.0,97.5504,97.6186,97.5309,97.5309,62672.0
2023-10-02 14:55:00,100.11,100.13,100.06,100.11,74369.0,97.5212,97.5407,97.4725,97.5212,74369.0
2023-10-02 15:00:00,100.1,100.12,99.94,99.96,100531.0,97.5114,97.5309,97.3556,97.3751,100531.0
2023-10-02 15:05:00,99.95,100.13,99.93,100.07,145444.0,97.3653,97.5407,97.3458,97.4822,145444.0
2023-10-02 15:10:00,100.07,100.18,100.01,100.02,124359.0,97.4822,97.5894,97.4238,97.4335,124359.0
2023-10-02 15:15:00,100.02,100.16,100.02,100.06,120489.0,97.4335,97.5699,97.4335,97.4725,120489.0
2023-10-02 15:20:00,100.05,100.26,100.03,100.25,158208.0,97.4627,97.6673,97.4432,97.6576,158208.0
2023-10-02 15:25:00,100.25,100.26,100.16,100.2,98340.0,97.6576,97.6673,97.5699,97.6088,98340.0
2023-10-02 15:30:00,100.19,100.31,100.15,100.28,201196.0,97.5991,97.716,97.5601,97.6868,201196.0
2023-10-02 15:35:00,100.29,100.29,100.18,100.28,156285.0,97.6965,97.6965,97.5894,97.6868,156285.0
2023-10-02 15:40:00,100.28,100.32,100.24,100.26,162918.0,97.6868,97.7257,97.6478,97.6673,162918.0
2023-10-02 15:45:00,100.25,100.34,100.23,100.25,243662.0,97.6576,97.7452,97.6381,97.6576,243662.0
2023-10-02 15:50:00,100.25,100.36,100.17,100.36,432765.0,97.6576,97.7647,97.5796,97.7647,432765.0
2023-10-02 15:55:00,100.36,100.44,100.33,100.42,719773.0,97.7647,97.8426,97.7355,97.8232,719773.0
2023-10-03 09:30:00,100.07,100.26,100.02,100.26,207836.0,97.4822,97.6673,97.4335,97.6673,207836.0
2023-10-03 09:35:00,100.26,100.45,100.22,100.36,178677.0,97.6673,97.8524,97.6283,97.7647,178677.0
2023-10-03 09:40:00,100.36,100.57,100.29,100.54,232469.0,97.7647,97.9693,97.6965,97.9401,232469.0
2023-10-03 09:45:00,100.53,100.78,100.46,100.75,240871.0,97.9303,98.1739,97.8621,98.1446,240871.0
2023-10-03 09:50:00,100.76,100.77,100.55,100.67,158690.0,98.1544,98.1641,97.9498,98.0667,158690.0
2023-10-03 09:55:00,100.67,100.69,100.61,100.64,63792.0,98.0667,98.0862,98.0082,98.0375,63792.0
2023-10-03 10:00:00,100.64,100.64,100.34,100.34,500619.0,98.0375,98.0375,97.7452,97.7452,500619.0
2023-10-03 10:05:00,100.33,100.34,100.09,100.15,349552.0,97.7355,97.7452,97.5017,97.5601,349552.0
2023-10-03 10:10:00,100.16,100.35,100.07,100.08,259829.0,97.5699,97.755,97.4822,97.492,259829.0
2023-10-03 10:15:00,100.06,100.09,99.87,100.01,538143.0,97.4725,97.5017,97.2874,97.4238,538143.0
2023-10-03 10:20:00,100.0,100.12,99.96,99.96,148714.0,97.414,97.5309,97.3751,97.3751,148714.0
2023-10-03 10:25:00,99.96,100.05,99.89,99.91,79751.0,97.3751,97.4627,97.3069,97.3263,79751.0
2023-10-03 10:30:00,99.9,99.98,99.85,99.86,73821.0,97.3166,97.3945,97.2679,97.2776,73821.0
2023-10-03 10:35:00,99.85,99.95,99.74,99.75,109797.0,97.2679,97.3653,97.1607,97.1705,109797.0
2023-10-03 10:40:00,99.74,99.86,99.74,99.83,180541.0,97.1607,97.2776,97.1607,97.2484,180541.0
2023-10-03 10:45:00,99.81,99.83,99.67,99.69,125936.0,97.2289,97.2484,97.0926,97.112,125936.0
2023-10-03 10:50:00,99.69,99.79,99.62,99.78,228754.0,97.112,97.2095,97.0438,97.1997,228754.0
2023-10-03 10:55:00,99.78,99.81,99.73,99.77,85659.0,97.1997,97.2289,97.151,97.19,85659.0
2023-10-03 11:00:00,99.76,99.78,99.65,99.67,175125.0,97.1802,97.1997,97.0731,97.0926,175125.0
2023-10-03 11:05:00,99.68,99.78,99.63,99.71,241312.0,97.1023,97.1997,97.0536,97.1315,241312.0
2023-10-03 11:10:00,99.72,99.73,99.63,99.67,81504.0,97.1413,97.151,97.0536,97.0926,81504.0
2023-10-03 11:15:00,99.66,99.8,99.65,99.79,128790.0,97.0828,97.2192,97.0731,97.2095,128790.0
2023-10-03 11:20:00,99.79,99.86,99.65,99.69,64109.0,97.2095,97.2776,97.0731,97.112,64109.0
2023-10-03 11:25:00,99.68,99.69,99.6,99.63,110601.0,97.1023,97.112,97.0244,97.0536,110601.0
2023-10-03 11:30:00,99.62,99.68,99.52,99.53,119104.0,97.0438,97.1023,96.9464,96.9562,119104.0
2023-10-03 11:35:00,99.53,99.53,99.45,99.49,113859.0,96.9562,96.9562,96.8782,96.9172,113859.0
2023-10-03 11:40:00,99.49,99.52,99.45,99.47,62202.0,96.9172,96.9464,96.8782,96.8977,62202.0
2023-10-03 11:45:00,99.46,99.5,99.43,99.46,126792.0,96.888,96.927,96.8588,96.888,126792.0
2023-10-03 11:50:00,99.45,99.53,99.42,99.42,127580.0,96.8782,96.9562,96.849,96.849,127580.0
2023-10-03 11:55:00,99.43,99.56,99.41,99.53,194914.0,96.8588,96.9854,96.8393,96.9562,194914.0
2023-10-03 12:00:00,99.53,99.73,99.49,99.7,165338.0,96.9562,97.151,96.9172,97.1218,165338.0
2023-10-03 12:05:00,99.69,99.81,99.68,99.7,69336.0,97.112,97.2289,97.1023,97.1218,69336.0
2023-10-03 12:10:00,99.7,99.77,99.66,99.77,104328.0,97.1218,97.19,97.0828,97.19,104328.0
2023-10-03 12:15:00,99.78,99.88,99.72,99.8,45783.0,97.1997,97.2971,97.1413,97.2192,45783.0
2023-10-03 12:20:00,99.8,99.82,99.72,99.79,98018.0,97.2192,97.2387,97.1413,97.2095,98018.0
2023-10-03 12:25:00,99.78,99.91,99.77,99.89,205105.0,97.1997,97.3263,97.19,97.3069,205105.0
2023-10-03 12:30:00,99.9,99.95,99.84,99.84,123617.0,97.3166,97.3653,97.2582,97.2582,123617.0
2023-10-03 12:35:00,99.84,99.84,99.74,99.79,119806.0,97.2582,97.2582,97.1607,97.2095,119806.0
2023-10-03 12:40:00,99.79,99.88,99.71,99.71,45717.0,97.2095,97.2971,97.1315,97.1315,45717.0
2023-10-03 12:45:00,99.71,99.84,99.71,99.83,103837.0,97.1315,97.2582,97.1315,97.2484,103837.0
2023-10-03 12:50:00,99.82,99.82,99.73,99.73,41256.0,97.2387,97.2387,97.151,97.151,41256.0
2023-10-03 12:55:00,99.73,99.85,99.69,99.78,61677.0,97.151,97.2679,97.112,97.1997,61677.0
2023-10-03 13:00:00,99.8,99.92,99.8,99.88,105296.0,97.2192,97.3361,97.2192,97.2971,105296.0
2023-10-03 13:05:00,99.88,99.9,99.76,99.76,23696.0,97.2971,97.3166,97.1802,97.1802,23696.0
2023-10-03 13:10:00,99.77,99.79,99.71,99.77,31102.0,97.19,97.2095,97.1315,97.19,31102.0
2023-10-03 13:15:00,99.77,99.79,99.67,99.69,34169.0,97.19,97.2095,97.0926,97.112,34169.0
2023-10-03 13:20:00,99.68,99.77,99.64,99.74,71109.0,97.1023,97.19,97.0633,97.1607,71109.0
2023-10-03 13:25:00,99.73,99.74,99.66,99.71,92182.0,97.151,97.1607,97.0828,97.1315,92182.0
2023-10-03 13:30:00,99.7,99.71,99.62,99.65,51124.0,97.1218,97.1315,97.0438,97.0731,51124.0
2023-10-03 13:35:00,99.65,99.66,99.6,99.64,42083.0,97.0731,97.0828,97.0244,97.0633,42083.0
2023-10-03 13:40:00,99.64,99.7,99.63,99.63,29982.0,97.0633,97.1218,97.0536,97.0536,29982.0
2023-10-03 13:45:00,99.64,99.64,99.47,99.48,48962.0,97.0633,97.0633,96.8977,96.9075,48962.0
2023-10-03 13:50:00,99.49,99.53,99.46,99.52,44772.0,96.9172,96.9562,96.888,96.9464,44772.0
2023-10-03 13:55:00,99.51,99.52,99.43,99.46,74545.0,96.9367,96.9464,96.8588,96.888,74545.0
2023-10-03 14:00:00,99.46,99.53,99.4,99.41,75545.0,96.888,96.9562,96.8295,96.8393,75545.0
2023-10-03 14:05:00,99.42,99.43,99.3,99.31,92584.0,96.849,96.8588,96.7321,96.7419,92584.0
2023-10-03 14:10:00,99.31,99.36,99.29,99.31,58456.0,96.7419,96.7906,96.7224,96.7419,58456.0
2023-10-03 14:15:00,99.32,99.36,99.27,99.35,70232.0,96.7516,96.7906,96.7029,96.7808,70232.0
2023-10-03 14:20:00,99.35,99.35,99.28,99.32,103577.0,96.7808,96.7808,96.7126,96.7516,103577.0
2023-10-03 14:25:00,99.32,99.36,99.28,99.33,53857.0,96.7516,96.7906,96.7126,96.7613,53857.0
2023-10-03 14:30:00,99.33,99.4,99.32,99.39,65366.0,96.7613,96.8295,96.7516,96.8198,65366.0
2023-10-03 14:35:00,99.4,99.51,99.35,99.51,83651.0,96.8295,96.9367,96.7808,96.9367,83651.0
2023-10-03 14:40:00,99.51,99.56,99.48,99.55,76084.0,96.9367,96.9854,96.9075,96.9757,76084.0
2023-10-03 14:45:00,99.55,99.6,99.53,99.6,40827.0,96.9757,97.0244,96.9562,97.0244,40827.0
2023-10-03 14:50:00,99.6,99.68,99.56,99.62,53793.0,97.0244,97.1023,96.9854,97.0438,53793.0
2023-10-03 14:55:00,99.61,99.65,99.55,99.58,207819.0,97.0341,97.0731,96.9757,97.0049,207819.0
2023-10-03 15:00:00,99.58,99.64,99.5,99.58,151687.0,97.0049,97.0633,96.927,97.0049,151687.0
2023-10-03 15:05:00,99.59,99.59,99.47,99.53,71753.0,97.0146,97.0146,96.8977,96.9562,71753.0
2023-10-03 15:10:00,99.54,99.54,99.49,99.51,86817.0,96.9659,96.9659,96.9172,96.9367,86817.0
2023-10-03 15:15:00,99.5,99.58,99.49,99.54,92897.0,96.927,97.0049,96.9172,96.9659,92897.0
2023-10-03 15:20:00,99.53,99.64,99.52,99.63,98165.0,96.9562,97.0633,96.9464,97.0536,98165.0
2023-10-03 15:25:00,99.63,99.63,99.52,99.55,183362.0,97.0536,97.0536,96.9464,96.9757,183362.0
2023-10-03 15:30:00,99.55,99.56,99.46,99.5,198871.0,96.9757,96.9854,96.888,96.927,198871.0
2023-10-03 15:35:00,99.5,99.61,99.49,99.6,229176.0,96.927,97.0341,96.9172,97.0244,229176.0
2023-10-03 15:40:00,99.6,99.77,99.59,99.72,155236.0,97.0244,97.19,97.0146,97.1413,155236.0
2023-10-03 15:45:00,99.71,99.71,99.62,99.65,222636.0,97.1315,97.1315,97.0438,97.0731,222636.0
2023-10-03 15:50:00,99.64,99.74,99.55,99.56,398532.0,97.0633,97.1607,96.9757,96.9854,398532.0
2023-10-03 15:55:00,99.56,99.71,99.54,99.71,589816.0,96.9854,97.1315,96.9659,97.1315,589816.0
2023-10-04 09:30:00,99.66,99.85,99.58,99.72,245791.0,97.0828,97.2679,97.0049,97.1413,245791.0
2023-10-04 09:35:00,99.71,99.86,99.63,99.79,137504.0,97.1315,97.2776,97.0536,97.2095,137504.0
2023-10-04 09:40:00,99.79,99.84,99.66,99.67,205147.0,97.2095,97.2582,97.0828,97.0926,205147.0
2023-10-04 09:45:00,99.67,99.7,99.42,99.46,196280.0,97.0926,97.1218,96.849,96.888,196280.0
2023-10-04 09:50:00,99.46,99.62,99.39,99.58,104239.0,96.888,97.0438,96.8198,97.0049,104239.0
2023-10-04 09:55:00,99.58,99.72,99.58,99.65,100222.0,97.0049,97.1413,97.0049,97.0731,100222.0
2023-10-04 10:00:00,99.64,99.72,99.37,99.4,205142.0,97.0633,97.1413,96.8003,96.8295,205142.0
2023-10-04 10:05:00,99.41,99.52,99.36,99.43,133807.0,96.8393,96.9464,96.7906,96.8588,133807.0
2023-10-04 10:10:00,99.44,99.49,99.39,99.44,220318.0,96.8685,96.9172,96.8198,96.8685,220318.0
2023-10-04 10:15:00,99.45,99.45,99.27,99.38,130797.0,96.8782,96.8782,96.7029,96.8101,130797.0
2023-10-04 10:20:00,99.39,99.4,99.13,99.2,81820.0,96.8198,96.8295,96.5665,96.6347,81820.0
2023-10-04 10:25:00,99.2,99.2,99.01,99.02,124900.0,96.6347,96.6347,96.4496,96.4594,124900.0
2023-10-04 10:30:00,99.01,99.17,98.99,99.16,105469.0,96.4496,96.6055,96.4301,96.5957,105469.0
2023-10-04 10:35:00,99.16,99.27,99.16,99.19,82155.0,96.5957,96.7029,96.5957,96.625,82155.0
2023-10-04 10:40:00,99.2,99.29,99.15,99.16,184913.0,96.6347,96.7224,96.586,96.5957,184913.0
2023-10-04 10:45:00,99.17,99.23,98.95,98.97,121432.0,96.6055,96.6639,96.3912,96.4107,121432.0
2023-10-04 10:50:00,98.98,99.1,98.96,98.99,82355.0,96.4204,96.5373,96.4009,96.4301,82355.0
2023-10-04 10:55:00,98.99,99.03,98.91,98.99,102472.0,96.4301,96.4691,96.3522,96.4301,102472.0
2023-10-04 11:00:00,99.0,99.01,98.91,98.98,96730.0,96.4399,96.4496,96.3522,96.4204,96730.0
2023-10-04 11:05:00,98.98,99.15,98.97,99.1,99376.0,96.4204,96.586,96.4107,96.5373,99376.0
2023-10-04 11:10:00,99.11,99.24,99.11,99.2,67253.0,96.547,96.6737,96.547,96.6347,67253.0
2023-10-04 11:15:00,99.2,99.43,99.18,99.43,81302.0,96.6347,96.8588,96.6152,96.8588,81302.0
2023-10-04 11:20:00,99.43,99.47,99.29,99.35,68188.0,96.8588,96.8977,96.7224,96.7808,68188.0
2023-10-04 11:25:00,99.35,99.52,99.34,99.5,66665.0,96.7808,96.9464,96.7711,96.927,66665.0
2023-10-04 11:30:00,99.5,99.52,99.39,99.45,129225.0,96.927,96.9464,96.8198,96.8782,129225.0
2023-10-04 11:35:00,99.44,99.53,99.35,99.5,50904.0,96.8685,96.9562,96.7808,96.927,50904.0
2023-10-04 11:40:00,99.49,99.5,99.34,99.45,65758.0,96.9172,96.927,96.7711,96.8782,65758.0
2023-10-04 11:45:00,99.45,99.75,99.4,99.7,263138.0,96.8782,97.1705,96.8295,97.1218,263138.0
2023-10-04 11:50:00,99.7,99.85,99.65,99.84,181578.0,97.1218,97.2679,97.0731,97.2582,181578.0
2023-10-04 11:55:00,99.85,100.01,99.82,99.97,759436.0,97.2679,97.4238,97.2387,97.3848,759436.0
2023-10-04 12:00:00,99.98,99.98,99.83,99.84,114940.0,97.3945,97.3945,97.2484,97.2582,114940.0
2023-10-04 12:05:00,99.84,99.9,99.82,99.86,44889.0,97.2582,97.3166,97.2387,97.2776,44889.0
2023-10-04 12:10:00,99.86,99.95,99.82,99.86,119231.0,97.2776,97.3653,97.2387,97.2776,119231.0
2023-10-04 12:15:00,99.86,100.02,99.84,100.01,98077.0,97.2776,97.4335,97.2582,97.4238,98077.0
2023-10-04 12:20:00,100.01,100.06,99.94,99.95,106029.0,97.4238,97.4725,97.3556,97.3653,106029.0
2023-10-04 12:25:00,99.96,100.07,99.96,100.07,65602.0,97.3751,97.4822,97.3751,97.4822,65602.0
2023-10-04 12:30:00,100.08,100.15,100.05,100.13,72056.0,97.492,97.5601,97.4627,97.5407,72056.0
2023-10-04 12:35:00,100.12,100.13,100.04,100.1,47675.0,97.5309,97.5407,97.453,97.5114,47675.0
2023-10-04 12:40:00,100.1,100.15,100.01,100.03,77105.0,97.5114,97.5601,97.4238,97.4432,77105.0
2023-10-04 12:45:00,100.03,100.08,99.99,100.04,75397.0,97.4432,97.492,97.4043,97.453,75397.0
2023-10-04 12:50:00,100.04,100.04,99.91,99.93,77247.0,97.453,97.453,97.3263,97.3458,77247.0
2023-10-04 12:55:00,99.94,99.98,99.87,99.92,34624.0,97.3556,97.3945,97.2874,97.3361,34624.0
2023-10-04 13:00:00,99.92,99.94,99.75,99.76,52617.0,97.3361,97.3556,97.1705,97.1802,52617.0
2023-10-04 13:05:00,99.75,99.82,99.74,99.77,60878.0,97.1705,97.2387,97.1607,97.19,60878.0
2023-10-04 13:10:00,99.77,99.78,99.67,99.68,67213.0,97.19,97.1997,97.0926,97.1023,67213.0
2023-10-04 13:15:00,99.68,99.75,99.65,99.69,73711.0,97.1023,97.1705,97.0731,97.112,73711.0
2023-10-04 13:20:00,99.7,99.79,99.66,99.7,108560.0,97.1218,97.2095,97.0828,97.1218,108560.0
2023-10-04 13:25:00,99.7,99.71,99.6,99.61,75794.0,97.1218,97.1315,97.0244,97.0341,75794.0
2023-10-04 13:30:00,99.61,99.64,99.55,99.63,75357.0,97.0341,97.0633,96.9757,97.0536,75357.0
2023-10-04 13:35:00,99.64,99.67,99.6,99.65,50205.0,97.0633,97.0926,97.0244,97.0731,50205.0
2023-10-04 13:40:00,99.65,99.67,99.58,99.67,53690.0,97.0731,97.0926,97.0049,97.0926,53690.0
2023-10-04 13:45:00,99.68,99.7,99.64,99.69,42917.0,97.1023,97.1218,97.0633,97.112,42917.0
2023-10-04 13:50:00,99.68,99.68,99.53,99.55,54866.0,97.1023,97.1023,96.9562,96.9757,54866.0
2023-10-04 13:55:00,99.54,99.59,99.5,99.54,53706.0,96.9659,97.0146,96.927,96.9659,53706.0
2023-10-04 14:00:00,99.54,99.56,99.45,99.55,214726.0,96.9659,96.9854,96.8782,96.9757,214726.0
2023-10-04 14:05:00,99.55,99.59,99.46,99.49,95306.0,96.9757,97.0146,96.888,96.9172,95306.0
2023-10-04 14:10:00,99.48,99.58,99.46,99.56,57294.0,96.9075,97.0049,96.888,96.9854,57294.0
2023-10-04 14:15:00,99.57,99.63,99.52,99.62,104859.0,96.9951,97.0536,96.9464,97.0438,104859.0
2023-10-04 14:20:00,99.61,99.61,99.36,99.39,58224.0,97.0341,97.0341,96.7906,96.8198,58224.0
2023-10-04 14:25:00,99.39,99.52,99.38,99.5,48612.0,96.8198,96.9464,96.8101,96.927,48612.0
2023-10-04 14:30:00,99.5,99.58,99.48,99.5,320385.0,96.927,97.0049,96.9075,96.927,320385.0
2023-10-04 14:35:00,99.49,99.59,99.45,99.59,58636.0,96.9172,97.0146,96.8782,97.0146,58636.0
2023-10-04 14:40:00,99.57,99.64,99.52,99.63,123478.0,96.9951,97.0633,96.9464,97.0536,123478.0
2023-10-04 14:45:00,99.63,99.67,99.62,99.63,46043.0,97.0536,97.0926,97.0438,97.0536,46043.0
2023-10-04 14:50:00,99.62,99.66,99.6,99.62,58596.0,97.0438,97.0828,97.0244,97.0438,58596.0
2023-10-04 14:55:00,99.63,99.71,99.61,99.7,69721.0,97.0536,97.1315,97.0341,97.1218,69721.0
2023-10-04 15:00:00,99.7,99.78,99.68,99.72,100662.0,97.1218,97.1997,97.1023,97.1413,100662.0
2023-10-04 15:05:00,99.72,99.78,99.67,99.76,41700.0,97.1413,97.1997,97.0926,97.1802,41700.0
2023-10-04 15:10:00,99.77,99.89,99.75,99.83,123429.0,97.19,97.3069,97.1705,97.2484,123429.0
2023-10-04 15:15:00,99.82,100.02,99.82,99.97,169930.0,97.2387,97.4335,97.2387,97.3848,169930.0
2023-10-04 15:20:00,99.97,99.99,99.9,99.98,169123.0,97.3848,97.4043,97.3166,97.3945,169123.0
2023-10-04 15:25:00,99.97,99.99,99.9,99.95,152022.0,97.3848,97.4043,97.3166,97.3653,152022.0
2023-10-04 15:30:00,99.96,100.04,99.94,100.01,168987.0,97.3751,97.453,97.3556,97.4238,168987.0
2023-10-04 15:35:00,100.02,100.19,100.01,100.12,138933.0,97.4335,97.5991,97.4238,97.5309,138933.0
2023-10-04 15:40:00,100.11,100.15,100.08,100.08,103477.0,97.5212,97.5601,97.492,97.492,103477.0
2023-10-04 15:45:00,100.08,100.16,100.03,100.03,281493.0,97.492,97.5699,97.4432,97.4432,281493.0
2023-10-04 15:50:00,100.03,100.12,99.88,100.11,591160.0,97.4432,97.5309,97.2971,97.5212,591160.0
2023-10-04 15:55:00,100.11,100.13,100.01,100.01,715871.0,97.5212,97.5407,97.4238,97.4238,715871.0
2023-10-05 09:30:00,100.01,100.13,99.82,100.05,320171.0,97.4238,97.5407,97.2387,97.4627,320171.0
2023-10-05 09:35:00,100.05,100.12,99.8,99.8,327711.0,97.4627,97.5309,97.2192,97.2192,327711.0
2023-10-05 09:40:00,99.81,99.85,99.57,99.6,174011.0,97.2289,97.2679,96.9951,97.0244,174011.0
2023-10-05 09:45:00,99.59,99.64,99.46,99.52,182160.0,97.0146,97.0633,96.888,96.9464,182160.0
2023-10-05 09:50:00,99.53,99.64,99.53,99.64,96783.0,96.9562,97.0633,96.9562,97.0633,96783.0
2023-10-05 09:55:00,99.64,99.79,99.63,99.76,95001.0,97.0633,97.2095,97.0536,97.1802,95001.0
2023-10-05 10:00:00,99.77,99.77,99.56,99.61,133673.0,97.19,97.19,96.9854,97.0341,133673.0
2023-10-05 10:05:00,99.61,99.61,99.39,99.51,132168.0,97.0341,97.0341,96.8198,96.9367,132168.0
2023-10-05 10:10:00,99.51,99.61,99.44,99.59,103245.0,96.9367,97.0341,96.8685,97.0146,103245.0
2023-10-05 10:15:00,99.58,99.64,99.42,99.62,118724.0,97.0049,97.0633,96.849,97.0438,118724.0
2023-10-05 10:20:00,99.62,99.68,99.52,99.55,129337.0,97.0438,97.1023,96.9464,96.9757,129337.0
2023-10-05 10:25:00,99.55,99.71,99.53,99.61,90021.0,96.9757,97.1315,96.9562,97.0341,90021.0
2023-10-05 10:30:00,99.6,99.67,99.53,99.56,115066.0,97.0244,97.0926,96.9562,96.9854,115066.0
2023-10-05 10:35:00,99.56,99.58,99.32,99.34,94736.0,96.9854,97.0049,96.7516,96.7711,94736.0
2023-10-05 10:40:00,99.34,99.35,99.22,99.32,132963.0,96.7711,96.7808,96.6542,96.7516,132963.0
2023-10-05 10:45:00,99.32,99.41,99.24,99.25,161314.0,96.7516,96.8393,96.6737,96.6834,161314.0
2023-10-05 10:50:00,99.26,99.37,99.24,99.35,167212.0,96.6932,96.8003,96.6737,96.7808,167212.0
2023-10-05 10:55:00,99.36,99.4,99.25,99.3,79428.0,96.7906,96.8295,96.6834,96.7321,79428.0
2023-10-05 11:00:00,99.3,99.31,99.17,99.18,86045.0,96.7321,96.7419,96.6055,96.6152,86045.0
2023-10-05 11:05:00,99.18,99.2,99.09,99.13,98302.0,96.6152,96.6347,96.5276,96.5665,98302.0
2023-10-05 11:10:00,99.13,99.22,99.1,99.16,79531.0,96.5665,96.6542,96.5373,96.5957,79531.0
2023-10-05 11:15:00,99.16,99.24,99.07,99.08,126709.0,96.5957,96.6737,96.5081,96.5178,126709.0
2023-10-05 11:20:00,99.07,99.25,99.07,99.23,63472.0,96.5081,96.6834,96.5081,96.6639,63472.0
2023-10-05 11:25:00,99.23,99.24,99.08,99.16,71374.0,96.6639,96.6737,96.5178,96.5957,71374.0
2023-10-05 11:30:00,99.15,99.18,99.06,99.1,68390.0,96.586,96.6152,96.4983,96.5373,68390.0
2023-10-05 11:35:00,99.13,99.22,99.11,99.16,67000.0,96.5665,96.6542,96.547,96.5957,67000.0
2023-10-05 11:40:00,99.17,99.2,99.09,99.09,377890.0,96.6055,96.6347,96.5276,96.5276,377890.0
2023-10-05 11:45:00,99.09,99.14,99.05,99.11,81880.0,96.5276,96.5763,96.4886,96.547,81880.0
2023-10-05 11:50:00,99.1,99.19,99.03,99.18,98103.0,96.5373,96.625,96.4691,96.6152,98103.0
2023-10-05 11:55:00,99.18,99.19,99.04,99.08,55798.0,96.6152,96.625,96.4788,96.5178,55798.0
2023-10-05 12:00:00,99.07,99.2,99.03,99.15,94002.0,96.5081,96.6347,96.4691,96.586,94002.0
2023-10-05 12:05:00,99.14,99.2,99.12,99.13,68016.0,96.5763,96.6347,96.5568,96.5665,68016.0
2023-10-05 12:10:00,99.14,99.25,99.13,99.22,54658.0,96.5763,96.6834,96.5665,96.6542,54658.0
2023-10-05 12:15:00,99.22,99.25,99.13,99.2,91778.0,96.6542,96.6834,96.5665,96.6347,91778.0
2023-10-05 12:20:00,99.2,99.3,99.2,99.3,69041.0,96.6347,96.7321,96.6347,96.7321,69041.0
2023-10-05 12:25:00,99.3,99.42,99.3,99.41,57128.0,96.7321,96.849,96.7321,96.8393,57128.0
2023-10-05 12:30:00,99.41,99.47,99.33,99.34,96121.0,96.8393,96.8977,96.7613,96.7711,96121.0
2023-10-05 12:35:00,99.34,99.41,99.33,99.38,77791.0,96.7711,96.8393,96.7613,96.8101,77791.0
2023-10-05 12:40:00,99.38,99.38,99.28,99.29,60762.0,96.8101,96.8101,96.7126,96.7224,60762.0
2023-10-05 12:45:00,99.28,99.28,99.17,99.18,61665.0,96.7126,96.7126,96.6055,96.6152,61665.0
2023-10-05 12:50:00,99.18,99.28,99.18,99.21,177230.0,96.6152,96.7126,96.6152,96.6445,177230.0
2023-10-05 12:55:00,99.2,99.22,99.1,99.17,80045.0,96.6347,96.6542,96.5373,96.6055,80045.0
2023-10-05 13:00:00,99.18,99.22,99.09,99.1,117342.0,96.6152,96.6542,96.5276,96.5373,117342.0
2023-10-05 13:05:00,99.1,99.12,99.01,99.02,45855.0,96.5373,96.5568,96.4496,96.4594,45855.0
2023-10-05 13:10:00,99.02,99.23,99.02,99.2,54231.0,96.4594,96.6639,96.4594,96.6347,54231.0
2023-10-05 13:15:00,99.2,99.23,99.17,99.18,36160.0,96.6347,96.6639,96.6055,96.6152,36160.0
2023-10-05 13:20:00,99.18,99.28,99.15,99.19,53093.0,96.6152,96.7126,96.586,96.625,53093.0
2023-10-05 13:25:00,99.19,99.25,99.16,99.25,68119.0,96.625,96.6834,96.5957,96.6834,68119.0
2023-10-05 13:30:00,99.25,99.43,99.16,99.4,387924.0,96.6834,96.8588,96.5957,96.8295,387924.0
2023-10-05 13:35:00,99.41,99.54,99.4,99.51,185144.0,96.8393,96.9659,96.8295,96.9367,185144.0
2023-10-05 13:40:00,99.51,99.57,99.47,99.53,72234.0,96.9367,96.9951,96.8977,96.9562,72234.0
2023-10-05 13:45:00,99.53,99.57,99.47,99.51,56168.0,96.9562,96.9951,96.8977,96.9367,56168.0
2023-10-05 13:50:00,99.51,99.55,99.45,99.47,43163.0,96.9367,96.9757,96.8782,96.8977,43163.0
2023-10-05 13:55:00,99.47,99.56,99.47,99.56,44258.0,96.8977,96.9854,96.8977,96.9854,44258.0
2023-10-05 14:00:00,99.56,99.66,99.56,99.62,67431.0,96.9854,97.0828,96.9854,97.0438,67431.0
2023-10-05 14:05:00,99.63,99.63,99.55,99.56,81318.0,97.0536,97.0536,96.9757,96.9854,81318.0
2023-10-05 14:10:00,99.57,99.59,99.53,99.59,119697.0,96.9951,97.0146,96.9562,97.0146,119697.0
2023-10-05 14:15:00,99.59,99.65,99.57,99.58,105780.0,97.0146,97.0731,96.9951,97.0049,105780.0
2023-10-05 14:20:00,99.59,99.6,99.49,99.52,43136.0,97.0146,97.0244,96.9172,96.9464,43136.0
2023-10-05 14:25:00,99.51,99.56,99.44,99.56,48295.0,96.9367,96.9854,96.8685,96.9854,48295.0
2023-10-05 14:30:00,99.56,99.69,99.56,99.66,117057.0,96.9854,97.112,96.9854,97.0828,117057.0
2023-10-05 14:35:00,99.66,99.75,99.63,99.74,101013.0,97.0828,97.1705,97.0536,97.1607,101013.0
2023-10-05 14:40:00,99.74,99.79,99.64,99.68,158722.0,97.1607,97.2095,97.0633,97.1023,158722.0
2023-10-05 14:45:00,99.67,99.69,99.64,99.68,75594.0,97.0926,97.112,97.0633,97.1023,75594.0
2023-10-05 14:50:00,99.68,99.7,99.65,99.66,49238.0,97.1023,97.1218,97.0731,97.0828,49238.0
2023-10-05 14:55:00,99.66,99.72,99.63,99.69,56316.0,97.0828,97.1413,97.0536,97.112,56316.0
2023-10-05 15:00:00,99.7,99.72,99.65,99.69,55940.0,97.1218,97.1413,97.0731,97.112,55940.0
2023-10-05 15:05:00,99.69,99.72,99.67,99.68,70152.0,97.112,97.1413,97.0926,97.1023,70152.0
2023-10-05 15:10:00,99.68,99.69,99.53,99.59,116095.0,97.1023,97.112,96.9562,97.0146,116095.0
2023-10-05 15:15:00,99.58,99.63,99.54,99.58,85624.0,97.0049,97.0536,96.9659,97.0049,85624.0
2023-10-05 15:20:00,99.58,99.61,99.53,99.57,152105.0,97.0049,97.0341,96.9562,96.9951,152105.0
2023-10-05 15:25:00,99.57,99.65,99.57,99.65,91473.0,96.9951,97.0731,96.9951,97.0731,91473.0
2023-10-05 15:30:00,99.66,99.67,99.57,99.59,87138.0,97.0828,97.0926,96.9951,97.0146,87138.0
2023-10-05 15:35:00,99.58,99.61,99.52,99.54,118384.0,97.0049,97.0341,96.9464,96.9659,118384.0
2023-10-05 15:40:00,99.54,99.55,99.46,99.49,147035.0,96.9659,96.9757,96.888,96.9172,147035.0
2023-10-05 15:45:00,99.48,99.56,99.44,99.51,208863.0,96.9075,96.9854,96.8685,96.9367,208863.0
2023-10-05 15:50:00,99.51,99.53,99.43,99.45,296359.0,96.9367,96.9562,96.8588,96.8782,296359.0
2023-10-05 15:55:00,99.45,99.49,99.39,99.43,501770.0,96.8782,96.9172,96.8198,96.8588,501770.0
2023-10-06 09:30:00,99.04,99.22,98.94,99.16,258818.0,96.4788,96.6542,96.3814,96.5957,258818.0
2023-10-06 09:35:00,99.16,99.29,98.99,99.05,235160.0,96.5957,96.7224,96.4301,96.4886,235160.0
2023-10-06 09:40:00,99.03,99.24,98.89,99.14,271920.0,96.4691,96.6737,96.3327,96.5763,271920.0
2023-10-06 09:45:00,99.14,99.35,99.07,99.07,275317.0,96.5763,96.7808,96.5081,96.5081,275317.0
2023-10-06 09:50:00,99.06,99.21,98.98,99.03,188532.0,96.4983,96.6445,96.4204,96.4691,188532.0
2023-10-06 09:55:00,99.04,99.16,98.9,99.13,199354.0,96.4788,96.5957,96.3425,96.5665,199354.0
2023-10-06 10:00:00,99.13,99.13,98.88,98.95,233801.0,96.5665,96.5665,96.323,96.3912,233801.0
2023-10-06 10:05:00,98.95,98.95,98.76,98.82,115087.0,96.3912,96.3912,96.2061,96.2645,115087.0
2023-10-06 10:10:00,98.81,98.99,98.77,98.88,106419.0,96.2548,96.4301,96.2158,96.323,106419.0
2023-10-06 10:15:00,98.88,98.92,98.8,98.83,113136.0,96.323,96.362,96.2451,96.2743,113136.0
2023-10-06 10:20:00,98.82,99.1,98.69,99.1,247269.0,96.2645,96.5373,96.1379,96.5373,247269.0
2023-10-06 10:25:00,99.11,99.28,99.07,99.27,278442.0,96.547,96.7126,96.5081,96.7029,278442.0
2023-10-06 10:30:00,99.28,99.46,99.27,99.36,410925.0,96.7126,96.888,96.7029,96.7906,410925.0
2023-10-06 10:35:00,99.36,99.66,99.36,99.65,379410.0,96.7906,97.0828,96.7906,97.0731,379410.0
2023-10-06 10:40:00,99.64,99.71,99.56,99.61,234063.0,97.0633,97.1315,96.9854,97.0341,234063.0
2023-10-06 10:45:00,99.61,99.77,99.55,99.6,575897.0,97.0341,97.19,96.9757,97.0244,575897.0
2023-10-06 10:50:00,99.6,99.6,99.4,99.41,106154.0,97.0244,97.0244,96.8295,96.8393,106154.0
2023-10-06 10:55:00,99.4,99.5,99.32,99.46,66343.0,96.8295,96.927,96.7516,96.888,66343.0
2023-10-06 11:00:00,99.47,99.59,99.44,99.59,128598.0,96.8977,97.0146,96.8685,97.0146,128598.0
2023-10-06 11:05:00,99.59,99.69,99.53,99.68,131879.0,97.0146,97.112,96.9562,97.1023,131879.0
2023-10-06 11:10:00,99.68,99.75,99.64,99.66,125427.0,97.1023,97.1705,97.0633,97.0828,125427.0
2023-10-06 11:15:00,99.66,99.76,99.61,99.66,434745.0,97.0828,97.1802,97.0341,97.0828,434745.0
2023-10-06 11:20:00,99.67,99.83,99.65,99.83,149949.0,97.0926,97.2484,97.0731,97.2484,149949.0
2023-10-06 11:25:00,99.83,100.04,99.79,99.98,266578.0,97.2484,97.453,97.2095,97.3945,266578.0
2023-10-06 11:30:00,99.99,100.22,99.99,100.19,107531.0,97.4043,97.6283,97.4043,97.5991,107531.0
2023-10-06 11:35:00,100.19,100.35,100.14,100.32,165191.0,97.5991,97.755,97.5504,97.7257,165191.0
2023-10-06 11:40:00,100.32,100.57,100.32,100.48,161665.0,97.7257,97.9693,97.7257,97.8816,161665.0
2023-10-06 11:45:00,100.49,100.63,100.44,100.63,78643.0,97.8914,98.0277,97.8426,98.0277,78643.0
2023-10-06 11:50:00,100.63,100.69,100.57,100.68,92772.0,98.0277,98.0862,97.9693,98.0764,92772.0
2023-10-06 11:55:00,100.68,100.88,100.67,100.86,238071.0,98.0764,98.2713,98.0667,98.2518,238071.0
2023-10-06 12:00:00,100.88,100.94,100.78,100.79,160391.0,98.2713,98.3297,98.1739,98.1836,160391.0
2023-10-06 12:05:00,100.8,100.85,100.74,100.76,69024.0,98.1933,98.242,98.1349,98.1544,69024.0
2023-10-06 12:10:00,100.75,100.77,100.64,100.67,77289.0,98.1446,98.1641,98.0375,98.0667,77289.0
2023-10-06 12:15:00,100.68,100.76,100.64,100.71,82974.0,98.0764,98.1544,98.0375,98.1057,82974.0
2023-10-06 12:20:00,100.72,100.73,100.47,100.52,81236.0,98.1154,98.1251,97.8719,97.9206,81236.0
2023-10-06 12:25:00,100.51,100.59,100.48,100.51,204329.0,97.9108,97.9888,97.8816,97.9108,204329.0
2023-10-06 12:30:00,100.52,100.52,100.4,100.4,109088.0,97.9206,97.9206,97.8037,97.8037,109088.0
2023-10-06 12:35:00,100.4,100.47,100.38,100.45,53718.0,97.8037,97.8719,97.7842,97.8524,53718.0
2023-10-06 12:40:00,100.45,100.58,100.44,100.58,112043.0,97.8524,97.979,97.8426,97.979,112043.0
2023-10-06 12:45:00,100.58,100.61,100.53,100.56,253151.0,97.979,98.0082,97.9303,97.9595,253151.0
2023-10-06 12:50:00,100.57,100.59,100.47,100.5,46967.0,97.9693,97.9888,97.8719,97.9011,46967.0
2023-10-06 12:55:00,100.51,100.54,100.46,100.5,78506.0,97.9108,97.9401,97.8621,97.9011,78506.0
2023-10-06 13:00:00,100.51,100.55,100.48,100.51,21134.0,97.9108,97.9498,97.8816,97.9108,21134.0
2023-10-06 13:05:00,100.51,100.57,100.48,100.54,139334.0,97.9108,97.9693,97.8816,97.9401,139334.0
2023-10-06 13:10:00,100.54,100.67,100.46,100.67,128080.0,97.9401,98.0667,97.8621,98.0667,128080.0
2023-10-06 13:15:00,100.67,100.69,100.62,100.68,60967.0,98.0667,98.0862,98.018,98.0764,60967.0
2023-10-06 13:20:00,100.67,100.83,100.66,100.8,87395.0,98.0667,98.2226,98.057,98.1933,87395.0
2023-10-06 13:25:00,100.81,100.84,100.77,100.8,67809.0,98.2031,98.2323,98.1641,98.1933,67809.0
2023-10-06 13:30:00,100.8,100.91,100.8,100.91,36170.0,98.1933,98.3005,98.1933,98.3005,36170.0
2023-10-06 13:35:00,100.91,100.91,100.76,100.84,63004.0,98.3005,98.3005,98.1544,98.2323,63004.0
2023-10-06 13:40:00,100.85,100.87,100.74,100.75,27803.0,98.242,98.2615,98.1349,98.1446,27803.0
2023-10-06 13:45:00,100.76,100.82,100.7,100.79,21050.0,98.1544,98.2128,98.0959,98.1836,21050.0
2023-10-06 13:50:00,100.78,100.82,100.75,100.81,17302.0,98.1739,98.2128,98.1446,98.2031,17302.0
2023-10-06 13:55:00,100.81,100.9,100.8,100.9,29674.0,98.2031,98.2907,98.1933,98.2907,29674.0
2023-10-06 14:00:00,100.9,100.91,100.81,100.85,54908.0,98.2907,98.3005,98.2031,98.242,54908.0
2023-10-06 14:05:00,100.85,100.98,100.79,100.95,580918.0,98.242,98.3687,98.1836,98.3395,580918.0
2023-10-06 14:10:00,100.94,100.98,100.89,100.89,68893.0,98.3297,98.3687,98.281,98.281,68893.0
2023-10-06 14:15:00,100.89,100.95,100.88,100.93,35062.0,98.281,98.3395,98.2713,98.32,35062.0
2023-10-06 14:20:00,100.93,100.98,100.92,100.97,49292.0,98.32,98.3687,98.3102,98.3589,49292.0
2023-10-06 14:25:00,100.98,101.12,100.98,101.12,122363.0,98.3687,98.5051,98.3687,98.5051,122363.0
2023-10-06 14:30:00,101.12,101.17,101.08,101.15,99396.0,98.5051,98.5538,98.4661,98.5343,99396.0
2023-10-06 14:35:00,101.14,101.31,101.13,101.3,220175.0,98.5245,98.6901,98.5148,98.6804,220175.0
2023-10-06 14:40:00,101.3,101.34,101.24,101.28,86476.0,98.6804,98.7194,98.622,98.6609,86476.0
2023-10-06 14:45:00,101.28,101.36,101.28,101.3,57949.0,98.6609,98.7389,98.6609,98.6804,57949.0
2023-10-06 14:50:00,101.3,101.3,101.22,101.23,132878.0,98.6804,98.6804,98.6025,98.6122,132878.0
2023-10-06 14:55:00,101.23,101.27,101.2,101.23,59812.0,98.6122,98.6512,98.583,98.6122,59812.0
2023-10-06 15:00:00,101.23,101.26,101.11,101.13,67073.0,98.6122,98.6414,98.4953,98.5148,67073.0
2023-10-06 15:05:00,101.12,101.23,101.1,101.2,42638.0,98.5051,98.6122,98.4856,98.583,42638.0
2023-10-06 15:10:00,101.19,101.19,101.04,101.09,128886.0,98.5732,98.5732,98.4271,98.4758,128886.0
2023-10-06 15:15:00,101.1,101.12,101.01,101.06,134874.0,98.4856,98.5051,98.3979,98.4466,134874.0
2023-10-06 15:20:00,101.06,101.18,101.03,101.15,101826.0,98.4466,98.5635,98.4174,98.5343,101826.0
2023-10-06 15:25:00,101.15,101.18,101.11,101.14,176088.0,98.5343,98.5635,98.4953,98.5245,176088.0
2023-10-06 15:30:00,101.15,101.18,101.0,101.02,123224.0,98.5343,98.5635,98.3882,98.4076,123224.0
2023-10-06 15:35:00,101.02,101.12,101.0,101.12,127142.0,98.4076,98.5051,98.3882,98.5051,127142.0
2023-10-06 15:40:00,101.12,101.14,101.02,101.05,257260.0,98.5051,98.5245,98.4076,98.4369,257260.0
2023-10-06 15:45:00,101.05,101.06,100.96,100.98,189183.0,98.4369,98.4466,98.3492,98.3687,189183.0
2023-10-06 15:50:00,100.97,100.98,100.79,100.79,463103.0,98.3589,98.3687,98.1836,98.1836,463103.0
2023-10-06 15:55:00,100.79,100.86,100.73,100.76,631629.0,98.1836,98.2518,98.1251,98.1544,631629.0
2023-10-09 09:30:00,101.17,101.29,100.98,101.23,466666.0,98.5538,98.6707,98.3687,98.6122,466666.0
2023-10-09 09:35:00,101.23,101.48,101.18,101.47,451144.0,98.6122,98.8557,98.5635,98.846,451144.0
2023-10-09 09:40:00,101.46,101.48,101.27,101.39,309176.0,98.8363,98.8557,98.6512,98.7681,309176.0
2023-10-09 09:45:00,101.39,101.44,101.24,101.3,253010.0,98.7681,98.8168,98.622,98.6804,253010.0
2023-10-09 09:50:00,101.3,101.3,101.06,101.2,272616.0,98.6804,98.6804,98.4466,98.583,272616.0
2023-10-09 09:55:00,101.2,101.37,101.17,101.32,310848.0,98.583,98.7486,98.5538,98.6999,310848.0
2023-10-09 10:00:00,101.32,101.38,101.17,101.2,203393.0,98.6999,98.7583,98.5538,98.583,203393.0
2023-10-09 10:05:00,101.2,101.32,101.12,101.32,162873.0,98.583,98.6999,98.5051,98.6999,162873.0
2023-10-09 10:10:00,101.32,101.4,101.18,101.25,141181.0,98.6999,98.7778,98.5635,98.6317,141181.0
2023-10-09 10:15:00,101.25,101.4,101.21,101.34,98461.0,98.6317,98.7778,98.5927,98.7194,98461.0
2023-10-09 10:20:00,101.34,101.46,101.3,101.45,111756.0,98.7194,98.8363,98.6804,98.8265,111756.0
2023-10-09 10:25:00,101.45,101.47,101.33,101.41,98458.0,98.8265,98.846,98.7096,98.7876,98458.0
2023-10-09 10:30:00,101.41,101.46,101.31,101.32,83375.0,98.7876,98.8363,98.6901,98.6999,83375.0
2023-10-09 10:35:00,101.32,101.33,101.23,101.23,83221.0,98.6999,98.7096,98.6122,98.6122,83221.0
2023-10-09 10:40:00,101.23,101.34,101.21,101.32,77048.0,98.6122,98.7194,98.5927,98.6999,77048.0
2023-10-09 10:45:00,101.31,101.34,101.08,101.09,97649.0,98.6901,98.7194,98.4661,98.4758,97649.0
2023-10-09 10:50:00,101.08,101.13,101.01,101.13,85443.0,98.4661,98.5148,98.3979,98.5148,85443.0
2023-10-09 10:55:00,101.13,101.15,101.07,101.11,75309.0,98.5148,98.5343,98.4564,98.4953,75309.0
2023-10-09 11:00:00,101.11,101.17,101.06,101.17,66998.0,98.4953,98.5538,98.4466,98.5538,66998.0
2023-10-09 11:05:00,101.16,101.3,101.16,101.27,99834.0,98.544,98.6804,98.544,98.6512,99834.0
2023-10-09 11:10:00,101.27,101.35,101.23,101.34,59938.0,98.6512,98.7291,98.6122,98.7194,59938.0
2023-10-09 11:15:00,101.34,101.4,101.34,101.39,46812.0,98.7194,98.7778,98.7194,98.7681,46812.0
2023-10-09 11:20:00,101.39,101.47,101.35,101.43,72188.0,98.7681,98.846,98.7291,98.807,72188.0
2023-10-09 11:25:00,101.43,101.54,101.41,101.5,46026.0,98.807,98.9142,98.7876,98.8752,46026.0
2023-10-09 11:30:00,101.5,101.58,101.49,101.56,61310.0,98.8752,98.9532,98.8655,98.9337,61310.0
2023-10-09 11:35:00,101.55,101.55,101.46,101.52,45760.0,98.9239,98.9239,98.8363,98.8947,45760.0
2023-10-09 11:40:00,101.52,101.52,101.44,101.49,48380.0,98.8947,98.8947,98.8168,98.8655,48380.0
2023-10-09 11:45:00,101.49,101.5,101.4,101.45,262963.0,98.8655,98.8752,98.7778,98.8265,262963.0
2023-10-09 11:50:00,101.45,101.55,101.45,101.52,84306.0,98.8265,98.9239,98.8265,98.8947,84306.0
2023-10-09 11:55:00,101.53,101.64,101.51,101.63,131923.0,98.9045,99.0116,98.885,99.0019,131923.0
2023-10-09 12:00:00,101.63,101.65,101.52,101.56,130058.0,99.0019,99.0214,98.8947,98.9337,130058.0
2023-10-09 12:05:00,101.57,101.76,101.56,101.71,77328.0,98.9434,99.1285,98.9337,99.0798,77328.0
2023-10-09 12:10:00,101.72,101.75,101.68,101.73,40385.0,99.0895,99.1188,99.0506,99.0993,40385.0
2023-10-09 12:15:00,101.73,101.8,101.72,101.78,67481.0,99.0993,99.1675,99.0895,99.148,67481.0
2023-10-09 12:20:00,101.77,101.88,101.76,101.8,156492.0,99.1382,99.2454,99.1285,99.1675,156492.0
2023-10-09 12:25:00,101.8,101.8,101.67,101.69,75586.0,99.1675,99.1675,99.0408,99.0603,75586.0
2023-10-09 12:30:00,101.69,101.75,101.66,101.7,133305.0,99.0603,99.1188,99.0311,99.0701,133305.0
2023-10-09 12:35:00,101.71,101.71,101.61,101.63,95323.0,99.0798,99.0798,98.9824,99.0019,95323.0
2023-10-09 12:40:00,101.63,101.65,101.53,101.55,59031.0,99.0019,99.0214,98.9045,98.9239,59031.0
2023-10-09 12:45:00,101.55,101.62,101.5,101.62,88087.0,98.9239,98.9921,98.8752,98.9921,88087.0
2023-10-09 12:50:00,101.62,101.65,101.59,101.6,63646.0,98.9921,99.0214,98.9629,98.9726,63646.0
2023-10-09 12:55:00,101.6,101.64,101.52,101.59,76547.0,98.9726,99.0116,98.8947,98.9629,76547.0
2023-10-09 13:00:00,101.6,101.64,101.55,101.61,140120.0,98.9726,99.0116,98.9239,98.9824,140120.0
2023-10-09 13:05:00,101.61,101.68,101.59,101.65,53707.0,98.9824,99.0506,98.9629,99.0214,53707.0
2023-10-09 13:10:00,101.66,101.72,101.64,101.68,75444.0,99.0311,99.0895,99.0116,99.0506,75444.0
2023-10-09 13:15:00,101.68,101.72,101.68,101.72,48143.0,99.0506,99.0895,99.0506,99.0895,48143.0
2023-10-09 13:20:00,101.72,101.73,101.65,101.71,56729.0,99.0895,99.0993,99.0214,99.0798,56729.0
2023-10-09 13:25:00,101.71,101.78,101.71,101.76,30960.0,99.0798,99.148,99.0798,99.1285,30960.0
2023-10-09 13:30:00,101.77,101.88,101.77,101.88,64198.0,99.1382,99.2454,99.1382,99.2454,64198.0
2023-10-09 13:35:00,101.88,101.96,101.84,101.94,41871.0,99.2454,99.3233,99.2064,99.3039,41871.0
2023-10-09 13:40:00,101.95,102.15,101.94,102.13,74713.0,99.3136,99.5084,99.3039,99.4889,74713.0
2023-10-09 13:45:00,102.13,102.25,102.13,102.2,98407.0,99.4889,99.6058,99.4889,99.5571,98407.0
2023-10-09 13:50:00,102.2,102.25,102.19,102.22,46298.0,99.5571,99.6058,99.5474,99.5766,46298.0
2023-10-09 13:55:00,102.22,102.23,102.13,102.21,85863.0,99.5766,99.5864,99.4889,99.5669,85863.0
2023-10-09 14:00:00,102.22,102.23,102.15,102.21,72319.0,99.5766,99.5864,99.5084,99.5669,72319.0
2023-10-09 14:05:00,102.2,102.31,102.19,102.27,79082.0,99.5571,99.6643,99.5474,99.6253,79082.0
2023-10-09 14:10:00,102.27,102.32,102.25,102.27,62199.0,99.6253,99.674,99.6058,99.6253,62199.0
2023-10-09 14:15:00,102.27,102.35,102.27,102.28,94069.0,99.6253,99.7033,99.6253,99.6351,94069.0
2023-10-09 14:20:00,102.28,102.3,102.22,102.29,78672.0,99.6351,99.6545,99.5766,99.6448,78672.0
2023-10-09 14:25:00,102.28,102.33,102.26,102.32,72784.0,99.6351,99.6838,99.6156,99.674,72784.0
2023-10-09 14:30:00,102.32,102.34,102.23,102.25,181727.0,99.674,99.6935,99.5864,99.6058,181727.0
2023-10-09 14:35:00,102.24,102.26,102.16,102.26,71023.0,99.5961,99.6156,99.5182,99.6156,71023.0
2023-10-09 14:40:00,102.27,102.44,102.26,102.4,91756.0,99.6253,99.7909,99.6156,99.752,91756.0
2023-10-09 14:45:00,102.4,102.41,102.36,102.39,97911.0,99.752,99.7617,99.713,99.7422,97911.0
2023-10-09 14:50:00,102.38,102.4,102.32,102.37,78284.0,99.7325,99.752,99.674,99.7227,78284.0
2023-10-09 14:55:00,102.37,102.48,102.37,102.39,95806.0,99.7227,99.8299,99.7227,99.7422,95806.0
2023-10-09 15:00:00,102.38,102.42,102.3,102.36,148531.0,99.7325,99.7714,99.6545,99.713,148531.0
2023-10-09 15:05:00,102.36,102.43,102.34,102.37,70544.0,99.713,99.7812,99.6935,99.7227,70544.0
2023-10-09 15:10:00,102.37,102.39,102.26,102.26,95687.0,99.7227,99.7422,99.6156,99.6156,95687.0
2023-10-09 15:15:00,102.27,102.34,102.24,102.29,140783.0,99.6253,99.6935,99.5961,99.6448,140783.0
2023-10-09 15:20:00,102.29,102.35,102.23,102.32,101394.0,99.6448,99.7033,99.5864,99.674,101394.0
2023-10-09 15:25:00,102.33,102.37,102.27,102.34,123271.0,99.6838,99.7227,99.6253,99.6935,123271.0
2023-10-09 15:30:00,102.33,102.34,102.25,102.25,117636.0,99.6838,99.6935,99.6058,99.6058,117636.0
2023-10-09 15:35:00,102.26,102.29,102.23,102.25,94844.0,99.6156,99.6448,99.5864,99.6058,94844.0
2023-10-09 15:40:00,102.25,102.26,102.16,102.18,215634.0,99.6058,99.6156,99.5182,99.5376,215634.0
2023-10-09 15:45:00,102.17,102.27,102.14,102.26,267882.0,99.5279,99.6253,99.4987,99.6156,267882.0
2023-10-09 15:50:00,102.25,102.33,102.23,102.32,400382.0,99.6058,99.6838,99.5864,99.674,400382.0
2023-10-09 15:55:00,102.32,102.38,102.3,102.38,413407.0,99.674,99.7325,99.6545,99.7325,413407.0
2023-10-10 09:30:00,102.86,102.86,102.66,102.7,291735.0,100.2001,100.2001,100.0052,100.0442,291735.0
2023-10-10 09:35:00,102.7,102.8,102.56,102.58,268376.0,100.0442,100.1416,99.9078,99.9273,268376.0
2023-10-10 09:40:00,102.57,102.57,102.36,102.45,198701.0,99.9176,99.9176,99.713,99.8007,198701.0
2023-10-10 09:45:00,102.44,102.68,102.39,102.68,171240.0,99.7909,100.0247,99.7422,100.0247,171240.0
2023-10-10 09:50:00,102.67,102.71,102.6,102.67,76285.0,100.015,100.0539,99.9468,100.015,76285.0
2023-10-10 09:55:00,102.67,102.76,102.64,102.76,96958.0,100.015,100.1026,99.9858,100.1026,96958.0
2023-10-10 10:00:00,102.77,102.86,102.71,102.81,138302.0,100.1124,100.2001,100.0539,100.1514,138302.0
2023-10-10 10:05:00,102.81,102.96,102.78,102.94,98979.0,100.1514,100.2975,100.1221,100.278,98979.0
2023-10-10 10:10:00,102.94,103.07,102.91,103.05,193688.0,100.278,100.4046,100.2488,100.3851,193688.0
2023-10-10 10:15:00,103.05,103.11,102.95,103.0,659868.0,100.3851,100.4436,100.2877,100.3364,659868.0
2023-10-10 10:20:00,103.0,103.02,102.96,103.02,71852.0,100.3364,100.3559,100.2975,100.3559,71852.0
2023-10-10 10:25:00,103.01,103.08,102.99,103.02,67582.0,100.3462,100.4144,100.3267,100.3559,67582.0
2023-10-10 10:30:00,103.02,103.08,103.0,103.07,59674.0,100.3559,100.4144,100.3364,100.4046,59674.0
2023-10-10 10:35:00,103.07,103.11,103.04,103.07,44945.0,100.4046,100.4436,100.3754,100.4046,44945.0
2023-10-10 10:40:00,103.07,103.07,102.9,102.92,57699.0,100.4046,100.4046,100.239,100.2585,57699.0
2023-10-10 10:45:00,102.92,103.0,102.87,103.0,209617.0,100.2585,100.3364,100.2098,100.3364,209617.0
2023-10-10 10:50:00,102.99,103.11,102.98,103.05,42473.0,100.3267,100.4436,100.317,100.3851,42473.0
2023-10-10 10:55:00,103.05,103.05,102.97,103.04,48192.0,100.3851,100.3851,100.3072,100.3754,48192.0
2023-10-10 11:00:00,103.04,103.15,103.02,103.14,44040.0,100.3754,100.4826,100.3559,100.4728,44040.0
2023-10-10 11:05:00,103.13,103.35,103.13,103.26,188158.0,100.4631,100.6774,100.4631,100.5897,188158.0
2023-10-10 11:10:00,103.27,103.36,103.25,103.34,49934.0,100.5995,100.6871,100.58,100.6676,49934.0
2023-10-10 11:15:00,103.35,103.45,103.35,103.4,114768.0,100.6774,100.7748,100.6774,100.7261,114768.0
2023-10-10 11:20:00,103.41,103.41,103.31,103.36,41681.0,100.7358,100.7358,100.6384,100.6871,41681.0
2023-10-10 11:25:00,103.36,103.38,103.29,103.36,32124.0,100.6871,100.7066,100.6189,100.6871,32124.0
2023-10-10 11:30:00,103.36,103.38,103.31,103.36,66750.0,100.6871,100.7066,100.6384,100.6871,66750.0
2023-10-10 11:35:00,103.36,103.41,103.3,103.39,38699.0,100.6871,100.7358,100.6287,100.7164,38699.0
2023-10-10 11:40:00,103.38,103.45,103.36,103.41,39470.0,100.7066,100.7748,100.6871,100.7358,39470.0
2023-10-10 11:45:00,103.41,103.45,103.35,103.38,45750.0,100.7358,100.7748,100.6774,100.7066,45750.0
2023-10-10 11:50:00,103.38,103.42,103.35,103.39,27828.0,100.7066,100.7456,100.6774,100.7164,27828.0
2023-10-10 11:55:00,103.4,103.47,103.4,103.47,93055.0,100.7261,100.7943,100.7261,100.7943,93055.0
2023-10-10 12:00:00,103.48,103.54,103.47,103.48,50749.0,100.804,100.8625,100.7943,100.804,50749.0
2023-10-10 12:05:00,103.48,103.52,103.46,103.51,52000.0,100.804,100.843,100.7845,100.8333,52000.0
2023-10-10 12:10:00,103.51,103.58,103.49,103.54,55627.0,100.8333,100.9014,100.8138,100.8625,55627.0
2023-10-10 12:15:00,103.54,103.58,103.51,103.57,143327.0,100.8625,100.9014,100.8333,100.8917,143327.0
2023-10-10 12:20:00,103.57,103.59,103.49,103.53,316593.0,100.8917,100.9112,100.8138,100.8527,316593.0
2023-10-10 12:25:00,103.52,103.55,103.5,103.55,40573.0,100.843,100.8722,100.8235,100.8722,40573.0
2023-10-10 12:30:00,103.56,103.56,103.52,103.56,21501.0,100.882,100.882,100.843,100.882,21501.0
2023-10-10 12:35:00,103.56,103.57,103.47,103.49,36898.0,100.882,100.8917,100.7943,100.8138,36898.0
2023-10-10 12:40:00,103.49,103.49,103.42,103.48,58921.0,100.8138,100.8138,100.7456,100.804,58921.0
2023-10-10 12:45:00,103.48,103.51,103.43,103.44,56133.0,100.804,100.8333,100.7553,100.7651,56133.0
2023-10-10 12:50:00,103.44,103.5,103.43,103.49,36006.0,100.7651,100.8235,100.7553,100.8138,36006.0
2023-10-10 12:55:00,103.48,103.52,103.43,103.52,32398.0,100.804,100.843,100.7553,100.843,32398.0
2023-10-10 13:00:00,103.52,103.52,103.2,103.2,167013.0,100.843,100.843,100.5313,100.5313,167013.0
2023-10-10 13:05:00,103.19,103.27,103.11,103.17,175379.0,100.5215,100.5995,100.4436,100.502,175379.0
2023-10-10 13:10:00,103.16,103.21,103.06,103.08,81729.0,100.4923,100.541,100.3949,100.4144,81729.0
2023-10-10 13:15:00,103.08,103.17,103.02,103.16,100176.0,100.4144,100.502,100.3559,100.4923,100176.0
2023-10-10 13:20:00,103.16,103.23,103.12,103.15,95413.0,100.4923,100.5605,100.4533,100.4826,95413.0
2023-10-10 13:25:00,103.15,103.19,103.1,103.19,96079.0,100.4826,100.5215,100.4339,100.5215,96079.0
2023-10-10 13:30:00,103.19,103.19,103.06,103.11,44462.0,100.5215,100.5215,100.3949,100.4436,44462.0
2023-10-10 13:35:00,103.12,103.16,103.06,103.12,32491.0,100.4533,100.4923,100.3949,100.4533,32491.0
2023-10-10 13:40:00,103.11,103.16,103.09,103.14,43627.0,100.4436,100.4923,100.4241,100.4728,43627.0
2023-10-10 13:45:00,103.14,103.16,103.08,103.14,37280.0,100.4728,100.4923,100.4144,100.4728,37280.0
2023-10-10 13:50:00,103.14,103.15,103.03,103.1,37241.0,100.4728,100.4826,100.3657,100.4339,37241.0
2023-10-10 13:55:00,103.11,103.16,103.11,103.13,34144.0,100.4436,100.4923,100.4436,100.4631,34144.0
2023-10-10 14:00:00,103.14,103.19,103.09,103.16,222062.0,100.4728,100.5215,100.4241,100.4923,222062.0
2023-10-10 14:05:00,103.16,103.17,103.1,103.1,101317.0,100.4923,100.502,100.4339,100.4339,101317.0
2023-10-10 14:10:00,103.11,103.15,103.08,103.08,71420.0,100.4436,100.4826,100.4144,100.4144,71420.0
2023-10-10 14:15:00,103.07,103.1,103.0,103.09,152937.0,100.4046,100.4339,100.3364,100.4241,152937.0
2023-10-10 14:20:00,103.09,103.11,103.03,103.04,45307.0,100.4241,100.4436,100.3657,100.3754,45307.0
2023-10-10 14:25:00,103.03,103.11,102.96,103.03,83920.0,100.3657,100.4436,100.2975,100.3657,83920.0
2023-10-10 14:30:00,103.03,103.13,103.02,103.09,64131.0,100.3657,100.4631,100.3559,100.4241,64131.0
2023-10-10 14:35:00,103.1,103.14,103.01,103.07,124622.0,100.4339,100.4728,100.3462,100.4046,124622.0
2023-10-10 14:40:00,103.07,103.14,103.03,103.14,112617.0,100.4046,100.4728,100.3657,100.4728,112617.0
2023-10-10 14:45:00,103.14,103.26,103.13,103.14,148798.0,100.4728,100.5897,100.4631,100.4728,148798.0
2023-10-10 14:50:00,103.15,103.15,102.94,102.95,127617.0,100.4826,100.4826,100.278,100.2877,127617.0
2023-10-10 14:55:00,102.94,102.97,102.9,102.96,89299.0,100.278,100.3072,100.239,100.2975,89299.0
2023-10-10 15:00:00,102.96,103.03,102.94,103.02,135208.0,100.2975,100.3657,100.278,100.3559,135208.0
2023-10-10 15:05:00,103.02,103.07,102.98,103.07,62949.0,100.3559,100.4046,100.317,100.4046,62949.0
2023-10-10 15:10:00,103.07,103.07,103.01,103.03,56313.0,100.4046,100.4046,100.3462,100.3657,56313.0
2023-10-10 15:15:00,103.03,103.07,102.99,103.0,68633.0,100.3657,100.4046,100.3267,100.3364,68633.0
2023-10-10 15:20:00,103.0,103.01,102.91,102.97,107372.0,100.3364,100.3462,100.2488,100.3072,107372.0
2023-10-10 15:25:00,102.97,103.02,102.94,102.98,104508.0,100.3072,100.3559,100.278,100.317,104508.0
2023-10-10 15:30:00,102.98,103.02,102.95,102.98,129436.0,100.317,100.3559,100.2877,100.317,129436.0
2023-10-10 15:35:00,102.98,102.98,102.9,102.94,121420.0,100.317,100.317,100.239,100.278,121420.0
2023-10-10 15:40:00,102.94,102.99,102.94,102.98,97720.0,100.278,100.3267,100.278,100.317,97720.0
2023-10-10 15:45:00,102.98,103.08,102.95,103.08,180854.0,100.317,100.4144,100.2877,100.4144,180854.0
2023-10-10 15:50:00,103.08,103.1,102.94,102.97,289142.0,100.4144,100.4339,100.278,100.3072,289142.0
2023-10-10 15:55:00,102.97,103.03,102.91,102.96,411017.0,100.3072,100.3657,100.2488,100.2975,411017.0
2023-10-11 09:30:00,103.25,103.37,103.12,103.27,376350.0,100.58,100.6969,100.4533,100.5995,376350.0
2023-10-11 09:35:00,103.27,103.46,103.26,103.34,231957.0,100.5995,100.7845,100.5897,100.6676,231957.0
2023-10-11 09:40:00,103.35,103.42,103.25,103.38,153447.0,100.6774,100.7456,100.58,100.7066,153447.0
2023-10-11 09:45:00,103.35,103.42,103.33,103.37,85935.0,100.6774,100.7456,100.6579,100.6969,85935.0
2023-10-11 09:50:00,103.36,103.38,103.16,103.17,137109.0,100.6871,100.7066,100.4923,100.502,137109.0
2023-10-11 09:55:00,103.17,103.2,103.11,103.18,57726.0,100.502,100.5313,100.4436,100.5118,57726.0
2023-10-11 10:00:00,103.19,103.21,103.11,103.21,75417.0,100.5215,100.541,100.4436,100.541,75417.0
2023-10-11 10:05:00,103.22,103.29,103.22,103.27,28435.0,100.5508,100.6189,100.5508,100.5995,28435.0
2023-10-11 10:10:00,103.27,103.29,103.13,103.15,48144.0,100.5995,100.6189,100.4631,100.4826,48144.0
2023-10-11 10:15:00,103.14,103.21,103.13,103.18,49982.0,100.4728,100.541,100.4631,100.5118,49982.0
2023-10-11 10:20:00,103.16,103.23,103.12,103.14,56851.0,100.4923,100.5605,100.4533,100.4728,56851.0
2023-10-11 10:25:00,103.14,103.18,103.08,103.17,307838.0,100.4728,100.5118,100.4144,100.502,307838.0
2023-10-11 10:30:00,103.19,103.3,103.15,103.26,52611.0,100.5215,100.6287,100.4826,100.5897,52611.0
2023-10-11 10:35:00,103.26,103.27,103.16,103.25,82634.0,100.5897,100.5995,100.4923,100.58,82634.0
2023-10-11 10:40:00,103.25,103.29,103.22,103.27,48034.0,100.58,100.6189,100.5508,100.5995,48034.0
2023-10-11 10:45:00,103.28,103.28,103.12,103.18,102983.0,100.6092,100.6092,100.4533,100.5118,102983.0
2023-10-11 10:50:00,103.19,103.32,103.18,103.29,160901.0,100.5215,100.6482,100.5118,100.6189,160901.0
2023-10-11 10:55:00,103.29,103.38,103.28,103.37,29313.0,100.6189,100.7066,100.6092,100.6969,29313.0
2023-10-11 11:00:00,103.37,103.48,103.37,103.39,38062.0,100.6969,100.804,100.6969,100.7164,38062.0
2023-10-11 11:05:00,103.39,103.44,103.36,103.38,47422.0,100.7164,100.7651,100.6871,100.7066,47422.0
2023-10-11 11:10:00,103.39,103.41,103.26,103.27,34832.0,100.7164,100.7358,100.5897,100.5995,34832.0
2023-10-11 11:15:00,103.26,103.26,103.04,103.06,132025.0,100.5897,100.5897,100.3754,100.3949,132025.0
2023-10-11 11:20:00,103.05,103.13,103.02,103.13,39986.0,100.3851,100.4631,100.3559,100.4631,39986.0
2023-10-11 11:25:00,103.14,103.19,103.11,103.13,46344.0,100.4728,100.5215,100.4436,100.4631,46344.0
2023-10-11 11:30:00,103.13,103.17,103.09,103.12,56605.0,100.4631,100.502,100.4241,100.4533,56605.0
2023-10-11 11:35:00,103.12,103.16,103.1,103.15,66681.0,100.4533,100.4923,100.4339,100.4826,66681.0
2023-10-11 11:40:00,103.15,103.16,103.05,103.06,111434.0,100.4826,100.4923,100.3851,100.3949,111434.0
2023-10-11 11:45:00,103.07,103.21,103.06,103.18,52757.0,100.4046,100.541,100.3949,100.5118,52757.0
2023-10-11 11:50:00,103.18,103.28,103.17,103.21,44973.0,100.5118,100.6092,100.502,100.541,44973.0
2023-10-11 11:55:00,103.2,103.2,103.1,103.1,31875.0,100.5313,100.5313,100.4339,100.4339,31875.0
2023-10-11 12:00:00,103.1,103.11,103.06,103.11,44660.0,100.4339,100.4436,100.3949,100.4436,44660.0
2023-10-11 12:05:00,103.1,103.12,103.04,103.1,36770.0,100.4339,100.4533,100.3754,100.4339,36770.0
2023-10-11 12:10:00,103.1,103.1,102.98,102.98,43419.0,100.4339,100.4339,100.317,100.317,43419.0
2023-10-11 12:15:00,102.98,102.99,102.91,102.96,58595.0,100.317,100.3267,100.2488,100.2975,58595.0
2023-10-11 12:20:00,102.96,102.97,102.87,102.88,41727.0,100.2975,100.3072,100.2098,100.2195,41727.0
2023-10-11 12:25:00,102.87,102.89,102.8,102.88,135300.0,100.2098,100.2293,100.1416,100.2195,135300.0
2023-10-11 12:30:00,102.88,102.91,102.83,102.88,62741.0,100.2195,100.2488,100.1708,100.2195,62741.0
2023-10-11 12:35:00,102.89,102.96,102.85,102.96,26717.0,100.2293,100.2975,100.1903,100.2975,26717.0
2023-10-11 12:40:00,102.95,102.98,102.93,102.93,25279.0,100.2877,100.317,100.2683,100.2683,25279.0
2023-10-11 12:45:00,102.93,102.96,102.91,102.94,50636.0,100.2683,100.2975,100.2488,100.278,50636.0
2023-10-11 12:50:00,102.95,102.96,102.84,102.88,37986.0,100.2877,100.2975,100.1806,100.2195,37986.0
2023-10-11 12:55:00,102.88,102.96,102.83,102.95,64724.0,100.2195,100.2975,100.1708,100.2877,64724.0
2023-10-11 13:00:00,102.95,102.99,102.89,102.89,55269.0,100.2877,100.3267,100.2293,100.2293,55269.0
2023-10-11 13:05:00,102.9,103.0,102.9,103.0,26971.0,100.239,100.3364,100.239,100.3364,26971.0
2023-10-11 13:10:00,102.99,103.02,102.96,103.0,34635.0,100.3267,100.3559,100.2975,100.3364,34635.0
2023-10-11 13:15:00,103.0,103.02,102.81,102.84,49146.0,100.3364,100.3559,100.1514,100.1806,49146.0
2023-10-11 13:20:00,102.84,102.91,102.79,102.88,38603.0,100.1806,100.2488,100.1319,100.2195,38603.0
2023-10-11 13:25:00,102.88,102.94,102.86,102.91,96732.0,100.2195,100.278,100.2001,100.2488,96732.0
2023-10-11 13:30:00,102.92,102.92,102.85,102.88,30777.0,100.2585,100.2585,100.1903,100.2195,30777.0
2023-10-11 13:35:00,102.88,102.92,102.82,102.9,30226.0,100.2195,100.2585,100.1611,100.239,30226.0
2023-10-11 13:40:00,102.9,102.96,102.89,102.92,21517.0,100.239,100.2975,100.2293,100.2585,21517.0
2023-10-11 13:45:00,102.91,102.95,102.89,102.94,127157.0,100.2488,100.2877,100.2293,100.278,127157.0
2023-10-11 13:50:00,102.94,103.06,102.93,103.05,39303.0,100.278,100.3949,100.2683,100.3851,39303.0
2023-10-11 13:55:00,103.05,103.11,103.03,103.07,36268.0,100.3851,100.4436,100.3657,100.4046,36268.0
2023-10-11 14:00:00,103.06,103.2,103.06,103.13,67180.0,100.3949,100.5313,100.3949,100.4631,67180.0
2023-10-11 14:05:00,103.13,103.16,103.09,103.11,54271.0,100.4631,100.4923,100.4241,100.4436,54271.0
2023-10-11 14:10:00,103.1,103.19,103.06,103.14,66481.0,100.4339,100.5215,100.3949,100.4728,66481.0
2023-10-11 14:15:00,103.15,103.25,103.15,103.19,72101.0,100.4826,100.58,100.4826,100.5215,72101.0
2023-10-11 14:20:00,103.19,103.33,103.19,103.32,84931.0,100.5215,100.6579,100.5215,100.6482,84931.0
2023-10-11 14:25:00,103.32,103.38,103.22,103.25,125442.0,100.6482,100.7066,100.5508,100.58,125442.0
2023-10-11 14:30:00,103.25,103.34,103.24,103.29,49715.0,100.58,100.6676,100.5702,100.6189,49715.0
2023-10-11 14:35:00,103.3,103.36,103.29,103.29,35470.0,100.6287,100.6871,100.6189,100.6189,35470.0
2023-10-11 14:40:00,103.3,103.36,103.28,103.31,34345.0,100.6287,100.6871,100.6092,100.6384,34345.0
2023-10-11 14:45:00,103.3,103.37,103.25,103.32,50715.0,100.6287,100.6969,100.58,100.6482,50715.0
2023-10-11 14:50:00,103.32,103.38,103.29,103.37,39466.0,100.6482,100.7066,100.6189,100.6969,39466.0
2023-10-11 14:55:00,103.36,103.38,103.29,103.34,40099.0,100.6871,100.7066,100.6189,100.6676,40099.0
2023-10-11 15:00:00,103.34,103.42,103.33,103.39,37847.0,100.6676,100.7456,100.6579,100.7164,37847.0
2023-10-11 15:05:00,103.38,103.39,103.31,103.39,68024.0,100.7066,100.7164,100.6384,100.7164,68024.0
2023-10-11 15:10:00,103.38,103.41,103.33,103.34,87553.0,100.7066,100.7358,100.6579,100.6676,87553.0
2023-10-11 15:15:00,103.35,103.36,103.3,103.34,69253.0,100.6774,100.6871,100.6287,100.6676,69253.0
2023-10-11 15:20:00,103.34,103.39,103.31,103.38,189303.0,100.6676,100.7164,100.6384,100.7066,189303.0
2023-10-11 15:25:00,103.38,103.44,103.33,103.42,67399.0,100.7066,100.7651,100.6579,100.7456,67399.0
2023-10-11 15:30:00,103.41,103.45,103.38,103.41,76653.0,100.7358,100.7748,100.7066,100.7358,76653.0
2023-10-11 15:35:00,103.41,103.55,103.37,103.53,95962.0,100.7358,100.8722,100.6969,100.8527,95962.0
2023-10-11 15:40:00,103.54,103.57,103.48,103.56,141282.0,100.8625,100.8917,100.804,100.882,141282.0
2023-10-11 15:45:00,103.55,103.65,103.53,103.57,254720.0,100.8722,100.9696,100.8527,100.8917,254720.0
2023-10-11 15:50:00,103.56,103.6,103.53,103.58,464838.0,100.882,100.9209,100.8527,100.9014,464838.0
2023-10-11 15:55:00,103.57,103.64,103.53,103.59,602467.0,100.8917,100.9599,100.8527,100.9112,602467.0
2023-10-12 09:30:00,103.92,103.92,103.26,103.32,350300.0,101.2327,101.2327,100.5897,100.6482,350300.0
2023-10-12 09:35:00,103.33,103.48,103.25,103.42,181982.0,100.6579,100.804,100.58,100.7456,181982.0
2023-10-12 09:40:00,103.43,103.58,103.34,103.35,126335.0,100.7553,100.9014,100.6676,100.6774,126335.0
2023-10-12 09:45:00,103.35,103.42,103.24,103.25,160496.0,100.6774,100.7456,100.5702,100.58,160496.0
2023-10-12 09:50:00,103.26,103.33,103.16,103.17,158960.0,100.5897,100.6579,100.4923,100.502,158960.0
2023-10-12 09:55:00,103.17,103.18,102.91,102.95,94187.0,100.502,100.5118,100.2488,100.2877,94187.0
2023-10-12 10:00:00,102.95,102.98,102.82,102.91,124511.0,100.2877,100.317,100.1611,100.2488,124511.0
2023-10-12 10:05:00,102.9,102.97,102.84,102.95,62200.0,100.239,100.3072,100.1806,100.2877,62200.0
2023-10-12 10:10:00,102.94,103.07,102.91,103.06,56915.0,100.278,100.4046,100.2488,100.3949,56915.0
2023-10-12 10:15:00,103.07,103.08,102.96,103.07,78080.0,100.4046,100.4144,100.2975,100.4046,78080.0
2023-10-12 10:20:00,103.06,103.09,102.99,103.0,61309.0,100.3949,100.4241,100.3267,100.3364,61309.0
2023-10-12 10:25:00,103.0,103.09,102.96,103.01,87514.0,100.3364,100.4241,100.2975,100.3462,87514.0
2023-10-12 10:30:00,103.02,103.07,102.92,103.03,65094.0,100.3559,100.4046,100.2585,100.3657,65094.0
2023-10-12 10:35:00,103.03,103.04,102.9,102.9,57045.0,100.3657,100.3754,100.239,100.239,57045.0
2023-10-12 10:40:00,102.9,102.93,102.77,102.77,51995.0,100.239,100.2683,100.1124,100.1124,51995.0
2023-10-12 10:45:00,102.76,102.93,102.75,102.92,82951.0,100.1026,100.2683,100.0929,100.2585,82951.0
2023-10-12 10:50:00,102.92,102.93,102.8,102.84,50911.0,100.2585,100.2683,100.1416,100.1806,50911.0
2023-10-12 10:55:00,102.83,102.94,102.81,102.91,37998.0,100.1708,100.278,100.1514,100.2488,37998.0
2023-10-12 11:00:00,102.92,102.94,102.78,102.81,47820.0,100.2585,100.278,100.1221,100.1514,47820.0
2023-10-12 11:05:00,102.8,102.94,102.79,102.92,41313.0,100.1416,100.278,100.1319,100.2585,41313.0
2023-10-12 11:10:00,102.93,103.03,102.9,103.02,38813.0,100.2683,100.3657,100.239,100.3559,38813.0
2023-10-12 11:15:00,103.02,103.08,102.99,103.08,59913.0,100.3559,100.4144,100.3267,100.4144,59913.0
2023-10-12 11:20:00,103.07,103.16,103.02,103.06,55157.0,100.4046,100.4923,100.3559,100.3949,55157.0
2023-10-12 11:25:00,103.06,103.17,103.05,103.1,36896.0,100.3949,100.502,100.3851,100.4339,36896.0
2023-10-12 11:30:00,103.09,103.17,103.08,103.17,38675.0,100.4241,100.502,100.4144,100.502,38675.0
2023-10-12 11:35:00,103.16,103.16,103.07,103.15,51043.0,100.4923,100.4923,100.4046,100.4826,51043.0
2023-10-12 11:40:00,103.14,103.15,103.1,103.12,40994.0,100.4728,100.4826,100.4339,100.4533,40994.0
2023-10-12 11:45:00,103.13,103.15,103.04,103.07,38986.0,100.4631,100.4826,100.3754,100.4046,38986.0
2023-10-12 11:50:00,103.07,103.13,103.04,103.13,28852.0,100.4046,100.4631,100.3754,100.4631,28852.0
2023-10-12 11:55:00,103.12,103.17,103.08,103.16,47859.0,100.4533,100.502,100.4144,100.4923,47859.0
2023-10-12 12:00:00,103.17,103.29,103.1,103.14,102561.0,100.502,100.6189,100.4339,100.4728,102561.0
2023-10-12 12:05:00,103.14,103.23,103.12,103.19,72055.0,100.4728,100.5605,100.4533,100.5215,72055.0
2023-10-12 12:10:00,103.2,103.24,103.17,103.23,38813.0,100.5313,100.5702,100.502,100.5605,38813.0
2023-10-12 12:15:00,103.23,103.31,103.23,103.29,72142.0,100.5605,100.6384,100.5605,100.6189,72142.0
2023-10-12 12:20:00,103.29,103.39,103.25,103.36,99259.0,100.6189,100.7164,100.58,100.6871,99259.0
2023-10-12 12:25:00,103.36,103.39,103.31,103.38,62125.0,100.6871,100.7164,100.6384,100.7066,62125.0
2023-10-12 12:30:00,103.38,103.41,103.36,103.37,42668.0,100.7066,100.7358,100.6871,100.6969,42668.0
2023-10-12 12:35:00,103.38,103.4,103.31,103.37,40155.0,100.7066,100.7261,100.6384,100.6969,40155.0
2023-10-12 12:40:00,103.36,103.38,103.29,103.35,32569.0,100.6871,100.7066,100.6189,100.6774,32569.0
2023-10-12 12:45:00,103.35,103.35,103.29,103.29,36482.0,100.6774,100.6774,100.6189,100.6189,36482.0
2023-10-12 12:50:00,103.28,103.3,103.25,103.26,57879.0,100.6092,100.6287,100.58,100.5897,57879.0
2023-10-12 12:55:00,103.26,103.28,103.14,103.19,40250.0,100.5897,100.6092,100.4728,100.5215,40250.0
2023-10-12 13:00:00,103.19,103.19,102.85,102.91,104517.0,100.5215,100.5215,100.1903,100.2488,104517.0
2023-10-12 13:05:00,102.91,102.91,102.64,102.69,173709.0,100.2488,100.2488,99.9858,100.0345,173709.0
2023-10-12 13:10:00,102.68,102.7,102.58,102.59,62602.0,100.0247,100.0442,99.9273,99.937,62602.0
2023-10-12 13:15:00,102.59,102.6,102.5,102.56,117809.0,99.937,99.9468,99.8494,99.9078,117809.0
2023-10-12 13:20:00,102.56,102.59,102.49,102.51,57077.0,99.9078,99.937,99.8396,99.8591,57077.0
2023-10-12 13:25:00,102.51,102.51,102.33,102.34,88364.0,99.8591,99.8591,99.6838,99.6935,88364.0
2023-10-12 13:30:00,102.33,102.37,102.23,102.24,113307.0,99.6838,99.7227,99.5864,99.5961,113307.0
2023-10-12 13:35:00,102.25,102.3,102.19,102.2,114927.0,99.6058,99.6545,99.5474,99.5571,114927.0
2023-10-12 13:40:00,102.2,102.21,102.11,102.11,81568.0,99.5571,99.5669,99.4695,99.4695,81568.0
2023-10-12 13:45:00,102.11,102.2,102.11,102.17,48728.0,99.4695,99.5571,99.4695,99.5279,48728.0
2023-10-12 13:50:00,102.17,102.18,102.07,102.09,97742.0,99.5279,99.5376,99.4305,99.45,97742.0
2023-10-12 13:55:00,102.09,102.13,101.99,102.01,68156.0,99.45,99.4889,99.3526,99.372,68156.0
2023-10-12 14:00:00,102.02,102.11,101.99,101.99,41198.0,99.3818,99.4695,99.3526,99.3526,41198.0
2023-10-12 14:05:00,101.98,102.03,101.91,101.92,66498.0,99.3428,99.3915,99.2746,99.2844,66498.0
2023-10-12 14:10:00,101.91,101.99,101.88,101.98,71324.0,99.2746,99.3526,99.2454,99.3428,71324.0
2023-10-12 14:15:00,101.98,102.03,101.87,101.92,86790.0,99.3428,99.3915,99.2357,99.2844,86790.0
2023-10-12 14:20:00,101.93,102.2,101.93,102.18,111510.0,99.2941,99.5571,99.2941,99.5376,111510.0
2023-10-12 14:25:00,102.17,102.25,102.14,102.25,108344.0,99.5279,99.6058,99.4987,99.6058,108344.0
2023-10-12 14:30:00,102.23,102.33,102.18,102.33,109019.0,99.5864,99.6838,99.5376,99.6838,109019.0
2023-10-12 14:35:00,102.32,102.38,102.28,102.34,49989.0,99.674,99.7325,99.6351,99.6935,49989.0
2023-10-12 14:40:00,102.34,102.39,102.28,102.38,56158.0,99.6935,99.7422,99.6351,99.7325,56158.0
2023-10-12 14:45:00,102.38,102.48,102.35,102.47,94070.0,99.7325,99.8299,99.7033,99.8201,94070.0
2023-10-12 14:50:00,102.46,102.5,102.4,102.45,60854.0,99.8104,99.8494,99.752,99.8007,60854.0
2023-10-12 14:55:00,102.45,102.47,102.39,102.43,101210.0,99.8007,99.8201,99.7422,99.7812,101210.0
2023-10-12 15:00:00,102.44,102.56,102.44,102.56,89145.0,99.7909,99.9078,99.7909,99.9078,89145.0
2023-10-12 15:05:00,102.56,102.62,102.48,102.59,92888.0,99.9078,99.9663,99.8299,99.937,92888.0
2023-10-12 15:10:00,102.59,102.64,102.52,102.64,131684.0,99.937,99.9858,99.8689,99.9858,131684.0
2023-10-12 15:15:00,102.64,102.69,102.59,102.65,117577.0,99.9858,100.0345,99.937,99.9955,117577.0
2023-10-12 15:20:00,102.65,102.67,102.59,102.61,111964.0,99.9955,100.015,99.937,99.9565,111964.0
2023-10-12 15:25:00,102.61,102.64,102.53,102.6,58411.0,99.9565,99.9858,99.8786,99.9468,58411.0
2023-10-12 15:30:00,102.6,102.76,102.59,102.68,101139.0,99.9468,100.1026,99.937,100.0247,101139.0
2023-10-12 15:35:00,102.68,102.75,102.66,102.72,104596.0,100.0247,100.0929,100.0052,100.0637,104596.0
2023-10-12 15:40:00,102.73,102.74,102.61,102.63,192970.0,100.0734,100.0832,99.9565,99.976,192970.0
2023-10-12 15:45:00,102.63,102.7,102.6,102.69,213945.0,99.976,100.0442,99.9468,100.0345,213945.0
2023-10-12 15:50:00,102.69,102.8,102.61,102.64,260395.0,100.0345,100.1416,99.9565,99.9858,260395.0
2023-10-12 15:55:00,102.63,102.68,102.61,102.64,408825.0,99.976,100.0247,99.9565,99.9858,408825.0
2023-10-13 09:30:00,102.77,102.98,102.75,102.84,348713.0,100.1124,100.317,100.0929,100.1806,348713.0
2023-10-13 09:35:00,102.84,103.01,102.75,102.99,220762.0,100.1806,100.3462,100.0929,100.3267,220762.0
2023-10-13 09:40:00,103.01,103.15,103.0,103.0,111892.0,100.3462,100.4826,100.3364,100.3364,111892.0
2023-10-13 09:45:00,103.0,103.03,102.9,102.98,107558.0,100.3364,100.3657,100.239,100.317,107558.0
2023-10-13 09:50:00,102.99,103.01,102.9,102.93,146277.0,100.3267,100.3462,100.239,100.2683,146277.0
2023-10-13 09:55:00,102.94,103.0,102.85,102.88,100116.0,100.278,100.3364,100.1903,100.2195,100116.0
2023-10-13 10:00:00,102.86,102.87,102.53,102.65,194189.0,100.2001,100.2098,99.8786,99.9955,194189.0
2023-10-13 10:05:00,102.66,102.69,102.47,102.56,68068.0,100.0052,100.0345,99.8201,99.9078,68068.0
2023-10-13 10:10:00,102.56,102.56,102.32,102.32,76342.0,99.9078,99.9078,99.674,99.674,76342.0
2023-10-13 10:15:00,102.32,102.33,102.21,102.32,157611.0,99.674,99.6838,99.5669,99.674,157611.0
2023-10-13 10:20:00,102.32,102.43,102.31,102.38,67066.0,99.674,99.7812,99.6643,99.7325,67066.0
2023-10-13 10:25:00,102.39,102.5,102.39,102.45,42970.0,99.7422,99.8494,99.7422,99.8007,42970.0
2023-10-13 10:30:00,102.45,102.66,102.43,102.66,63939.0,99.8007,100.0052,99.7812,100.0052,63939.0
2023-10-13 10:35:00,102.66,102.68,102.48,102.5,76855.0,100.0052,100.0247,99.8299,99.8494,76855.0
2023-10-13 10:40:00,102.48,102.49,102.39,102.43,53214.0,99.8299,99.8396,99.7422,99.7812,53214.0
2023-10-13 10:45:00,102.43,102.44,102.34,102.35,42737.0,99.7812,99.7909,99.6935,99.7033,42737.0
2023-10-13 10:50:00,102.36,102.36,102.0,102.08,112051.0,99.713,99.713,99.3623,99.4402,112051.0
2023-10-13 10:55:00,102.09,102.11,101.96,102.01,56931.0,99.45,99.4695,99.3233,99.372,56931.0
2023-10-13 11:00:00,102.01,102.04,101.88,101.94,85693.0,99.372,99.4013,99.2454,99.3039,85693.0
2023-10-13 11:05:00,101.94,101.95,101.72,101.9,106509.0,99.3039,99.3136,99.0895,99.2649,106509.0
2023-10-13 11:10:00,101.9,101.98,101.87,101.95,111348.0,99.2649,99.3428,99.2357,99.3136,111348.0
2023-10-13 11:15:00,101.95,102.1,101.92,102.04,43657.0,99.3136,99.4597,99.2844,99.4013,43657.0
2023-10-13 11:20:00,102.05,102.12,101.96,101.99,52246.0,99.411,99.4792,99.3233,99.3526,52246.0
2023-10-13 11:25:00,101.99,102.01,101.85,101.98,78002.0,99.3526,99.372,99.2162,99.3428,78002.0
2023-10-13 11:30:00,101.97,102.02,101.94,101.95,92550.0,99.3331,99.3818,99.3039,99.3136,92550.0
2023-10-13 11:35:00,101.97,102.1,101.97,102.08,46950.0,99.3331,99.4597,99.3331,99.4402,46950.0
2023-10-13 11:40:00,102.08,102.15,102.04,102.04,45795.0,99.4402,99.5084,99.4013,99.4013,45795.0
2023-10-13 11:45:00,102.05,102.11,101.99,102.03,92502.0,99.411,99.4695,99.3526,99.3915,92502.0
2023-10-13 11:50:00,102.04,102.04,101.82,101.84,99404.0,99.4013,99.4013,99.187,99.2064,99404.0
2023-10-13 11:55:00,101.83,101.83,101.7,101.77,46715.0,99.1967,99.1967,99.0701,99.1382,46715.0
2023-10-13 12:00:00,101.77,101.87,101.71,101.85,46211.0,99.1382,99.2357,99.0798,99.2162,46211.0
2023-10-13 12:05:00,101.85,101.89,101.83,101.85,25939.0,99.2162,99.2551,99.1967,99.2162,25939.0
2023-10-13 12:10:00,101.86,101.88,101.82,101.83,30231.0,99.2259,99.2454,99.187,99.1967,30231.0
2023-10-13 12:15:00,101.83,102.07,101.82,102.06,50422.0,99.1967,99.4305,99.187,99.4208,50422.0
2023-10-13 12:20:00,102.06,102.14,102.05,102.11,44439.0,99.4208,99.4987,99.411,99.4695,44439.0
2023-10-13 12:25:00,102.11,102.21,102.06,102.21,66286.0,99.4695,99.5669,99.4208,99.5669,66286.0
2023-10-13 12:30:00,102.21,102.29,102.18,102.25,54214.0,99.5669,99.6448,99.5376,99.6058,54214.0
2023-10-13 12:35:00,102.25,102.26,102.15,102.17,65919.0,99.6058,99.6156,99.5084,99.5279,65919.0
2023-10-13 12:40:00,102.17,102.23,102.14,102.15,35470.0,99.5279,99.5864,99.4987,99.5084,35470.0
2023-10-13 12:45:00,102.15,102.15,102.02,102.02,34164.0,99.5084,99.5084,99.3818,99.3818,34164.0
2023-10-13 12:50:00,102.01,102.01,101.76,101.88,103794.0,99.372,99.372,99.1285,99.2454,103794.0
2023-10-13 12:55:00,101.89,101.92,101.86,101.86,37133.0,99.2551,99.2844,99.2259,99.2259,37133.0
2023-10-13 13:00:00,101.86,101.95,101.84,101.87,43978.0,99.2259,99.3136,99.2064,99.2357,43978.0
2023-10-13 13:05:00,101.88,101.88,101.7,101.73,45214.0,99.2454,99.2454,99.0701,99.0993,45214.0
2023-10-13 13:10:00,101.73,101.77,101.6,101.6,119549.0,99.0993,99.1382,98.9726,98.9726,119549.0
2023-10-13 13:15:00,101.6,101.69,101.58,101.62,49771.0,98.9726,99.0603,98.9532,98.9921,49771.0
2023-10-13 13:20:00,101.62,101.69,101.58,101.6,39147.0,98.9921,99.0603,98.9532,98.9726,39147.0
2023-10-13 13:25:00,101.61,101.62,101.41,101.42,66755.0,98.9824,98.9921,98.7876,98.7973,66755.0
2023-10-13 13:30:00,101.42,101.43,101.35,101.41,148305.0,98.7973,98.807,98.7291,98.7876,148305.0
2023-10-13 13:35:00,101.41,101.42,101.3,101.34,324419.0,98.7876,98.7973,98.6804,98.7194,324419.0
2023-10-13 13:40:00,101.34,101.76,101.32,101.67,153920.0,98.7194,99.1285,98.6999,99.0408,153920.0
2023-10-13 13:45:00,101.67,101.69,101.6,101.66,87753.0,99.0408,99.0603,98.9726,99.0311,87753.0
2023-10-13 13:50:00,101.66,101.74,101.65,101.69,47887.0,99.0311,99.109,99.0214,99.0603,47887.0
2023-10-13 13:55:00,101.68,101.74,101.64,101.67,34735.0,99.0506,99.109,99.0116,99.0408,34735.0
2023-10-13 14:00:00,101.66,101.68,101.58,101.6,42932.0,99.0311,99.0506,98.9532,98.9726,42932.0
2023-10-13 14:05:00,101.61,101.79,101.61,101.72,63812.0,98.9824,99.1577,98.9824,99.0895,63812.0
2023-10-13 14:10:00,101.72,101.75,101.67,101.71,51676.0,99.0895,99.1188,99.0408,99.0798,51676.0
2023-10-13 14:15:00,101.71,101.77,101.64,101.74,64821.0,99.0798,99.1382,99.0116,99.109,64821.0
2023-10-13 14:20:00,101.75,101.79,101.62,101.64,63386.0,99.1188,99.1577,98.9921,99.0116,63386.0
2023-10-13 14:25:00,101.63,101.69,101.59,101.67,56031.0,99.0019,99.0603,98.9629,99.0408,56031.0
2023-10-13 14:30:00,101.68,101.81,101.66,101.8,73232.0,99.0506,99.1772,99.0311,99.1675,73232.0
2023-10-13 14:35:00,101.79,101.81,101.61,101.66,124131.0,99.1577,99.1772,98.9824,99.0311,124131.0
2023-10-13 14:40:00,101.65,101.68,101.54,101.55,127452.0,99.0214,99.0506,98.9142,98.9239,127452.0
2023-10-13 14:45:00,101.55,101.59,101.47,101.5,135062.0,98.9239,98.9629,98.846,98.8752,135062.0
2023-10-13 14:50:00,101.49,101.65,101.46,101.63,117460.0,98.8655,99.0214,98.8363,99.0019,117460.0
2023-10-13 14:55:00,101.62,101.7,101.55,101.67,106819.0,98.9921,99.0701,98.9239,99.0408,106819.0
2023-10-13 15:00:00,101.67,101.74,101.6,101.7,122629.0,99.0408,99.109,98.9726,99.0701,122629.0
2023-10-13 15:05:00,101.71,101.71,101.48,101.61,130440.0,99.0798,99.0798,98.8557,98.9824,130440.0
2023-10-13 15:10:00,101.6,101.77,101.56,101.73,179774.0,98.9726,99.1382,98.9337,99.0993,179774.0
2023-10-13 15:15:00,101.72,101.73,101.61,101.64,141153.0,99.0895,99.0993,98.9824,99.0116,141153.0
2023-10-13 15:20:00,101.64,101.68,101.58,101.67,85337.0,99.0116,99.0506,98.9532,99.0408,85337.0
2023-10-13 15:25:00,101.68,101.68,101.52,101.55,105671.0,99.0506,99.0506,98.8947,98.9239,105671.0
2023-10-13 15:30:00,101.55,101.69,101.54,101.63,125712.0,98.9239,99.0603,98.9142,99.0019,125712.0
2023-10-13 15:35:00,101.62,101.66,101.57,101.59,145478.0,98.9921,99.0311,98.9434,98.9629,145478.0
2023-10-13 15:40:00,101.59,101.61,101.42,101.46,166954.0,98.9629,98.9824,98.7973,98.8363,166954.0
2023-10-13 15:45:00,101.47,101.67,101.46,101.67,360822.0,98.846,99.0408,98.8363,99.0408,360822.0
2023-10-13 15:50:00,101.66,101.8,101.6,101.79,405630.0,99.0311,99.1675,98.9726,99.1577,405630.0
2023-10-13 15:55:00,101.78,101.79,101.67,101.76,549164.0,99.148,99.1577,99.0408,99.1285,549164.0
2023-10-16 09:30:00,102.61,102.84,102.4,102.82,411281.0,99.9565,100.1806,99.752,100.1611,411281.0
2023-10-16 09:35:00,102.82,102.87,102.61,102.63,216941.0,100.1611,100.2098,99.9565,99.976,216941.0
2023-10-16 09:40:00,102.62,102.62,102.28,102.44,198079.0,99.9663,99.9663,99.6351,99.7909,198079.0
2023-10-16 09:45:00,102.44,102.51,102.36,102.47,131855.0,99.7909,99.8591,99.713,99.8201,131855.0
2023-10-16 09:50:00,102.47,102.7,102.47,102.66,103488.0,99.8201,100.0442,99.8201,100.0052,103488.0
2023-10-16 09:55:00,102.65,102.68,102.45,102.51,115456.0,99.9955,100.0247,99.8007,99.8591,115456.0
2023-10-16 10:00:00,102.52,102.57,102.4,102.55,91661.0,99.8689,99.9176,99.752,99.8981,91661.0
2023-10-16 10:05:00,102.55,102.56,102.4,102.5,98928.0,99.8981,99.9078,99.752,99.8494,98928.0
2023-10-16 10:10:00,102.5,102.75,102.49,102.72,108692.0,99.8494,100.0929,99.8396,100.0637,108692.0
2023-10-16 10:15:00,102.73,102.87,102.72,102.82,310071.0,100.0734,100.2098,100.0637,100.1611,310071.0
2023-10-16 10:20:00,102.82,102.85,102.76,102.81,86080.0,100.1611,100.1903,100.1026,100.1514,86080.0
2023-10-16 10:25:00,102.82,102.95,102.76,102.95,128122.0,100.1611,100.2877,100.1026,100.2877,128122.0
2023-10-16 10:30:00,102.96,103.15,102.94,103.11,207294.0,100.2975,100.4826,100.278,100.4436,207294.0
2023-10-16 10:35:00,103.11,103.2,103.1,103.11,110384.0,100.4436,100.5313,100.4339,100.4436,110384.0
2023-10-16 10:40:00,103.12,103.17,103.04,103.16,57575.0,100.4533,100.502,100.3754,100.4923,57575.0
2023-10-16 10:45:00,103.17,103.24,103.15,103.23,73107.0,100.502,100.5702,100.4826,100.5605,73107.0
2023-10-16 10:50:00,103.23,103.34,103.19,103.2,103336.0,100.5605,100.6676,100.5215,100.5313,103336.0
2023-10-16 10:55:00,103.21,103.28,103.18,103.27,89757.0,100.541,100.6092,100.5118,100.5995,89757.0
2023-10-16 11:00:00,103.28,103.39,103.28,103.33,86851.0,100.6092,100.7164,100.6092,100.6579,86851.0
2023-10-16 11:05:00,103.34,103.4,103.27,103.28,39865.0,100.6676,100.7261,100.5995,100.6092,39865.0
2023-10-16 11:10:00,103.29,103.3,103.17,103.18,106122.0,100.6189,100.6287,100.502,100.5118,106122.0
2023-10-16 11:15:00,103.18,103.18,103.07,103.09,171035.0,100.5118,100.5118,100.4046,100.4241,171035.0
2023-10-16 11:20:00,103.08,103.18,103.03,103.15,71611.0,100.4144,100.5118,100.3657,100.4826,71611.0
2023-10-16 11:25:00,103.15,103.18,103.11,103.14,38007.0,100.4826,100.5118,100.4436,100.4728,38007.0
2023-10-16 11:30:00,103.15,103.18,103.04,103.04,62122.0,100.4826,100.5118,100.3754,100.3754,62122.0
2023-10-16 11:35:00,103.04,103.05,102.92,102.92,54619.0,100.3754,100.3851,100.2585,100.2585,54619.0
2023-10-16 11:40:00,102.92,102.94,102.82,102.9,38582.0,100.2585,100.278,100.1611,100.239,38582.0
2023-10-16 11:45:00,102.89,102.89,102.8,102.88,53573.0,100.2293,100.2293,100.1416,100.2195,53573.0
2023-10-16 11:50:00,102.88,102.94,102.88,102.92,57432.0,100.2195,100.278,100.2195,100.2585,57432.0
2023-10-16 11:55:00,102.92,102.95,102.89,102.93,72711.0,100.2585,100.2877,100.2293,100.2683,72711.0
2023-10-16 12:00:00,102.94,102.96,102.87,102.88,30438.0,100.278,100.2975,100.2098,100.2195,30438.0
2023-10-16 12:05:00,102.88,102.96,102.88,102.94,61573.0,100.2195,100.2975,100.2195,100.278,61573.0
2023-10-16 12:10:00,102.95,102.95,102.81,102.83,27196.0,100.2877,100.2877,100.1514,100.1708,27196.0
2023-10-16 12:15:00,102.82,102.87,102.81,102.82,32603.0,100.1611,100.2098,100.1514,100.1611,32603.0
2023-10-16 12:20:00,102.81,102.82,102.73,102.76,62374.0,100.1514,100.1611,100.0734,100.1026,62374.0
2023-10-16 12:25:00,102.76,102.78,102.73,102.76,55585.0,100.1026,100.1221,100.0734,100.1026,55585.0
2023-10-16 12:30:00,102.76,102.83,102.73,102.74,26447.0,100.1026,100.1708,100.0734,100.0832,26447.0
2023-10-16 12:35:00,102.74,102.77,102.7,102.73,32333.0,100.0832,100.1124,100.0442,100.0734,32333.0
2023-10-16 12:40:00,102.73,102.75,102.71,102.73,39080.0,100.0734,100.0929,100.0539,100.0734,39080.0
2023-10-16 12:45:00,102.74,102.79,102.74,102.75,31500.0,100.0832,100.1319,100.0832,100.0929,31500.0
2023-10-16 12:50:00,102.75,102.8,102.71,102.72,33059.0,100.0929,100.1416,100.0539,100.0637,33059.0
2023-10-16 12:55:00,102.72,102.74,102.61,102.74,49502.0,100.0637,100.0832,99.9565,100.0832,49502.0
2023-10-16 13:00:00,102.75,102.88,102.75,102.88,40314.0,100.0929,100.2195,100.0929,100.2195,40314.0
2023-10-16 13:05:00,102.88,102.9,102.87,102.89,15510.0,100.2195,100.239,100.2098,100.2293,15510.0
2023-10-16 13:10:00,102.89,102.94,102.88,102.89,47799.0,100.2293,100.278,100.2195,100.2293,47799.0
2023-10-16 13:15:00,102.89,102.93,102.79,102.79,64398.0,100.2293,100.2683,100.1319,100.1319,64398.0
2023-10-16 13:20:00,102.78,102.78,102.51,102.55,111064.0,100.1221,100.1221,99.8591,99.8981,111064.0
2023-10-16 13:25:00,102.54,102.68,102.36,102.65,137970.0,99.8883,100.0247,99.713,99.9955,137970.0
2023-10-16 13:30:00,102.66,102.68,102.62,102.63,27862.0,100.0052,100.0247,99.9663,99.976,27862.0
2023-10-16 13:35:00,102.62,102.75,102.62,102.75,38344.0,99.9663,100.0929,99.9663,100.0929,38344.0
2023-10-16 13:40:00,102.75,102.91,102.75,102.89,40268.0,100.0929,100.2488,100.0929,100.2293,40268.0
2023-10-16 13:45:00,102.89,102.89,102.85,102.87,50889.0,100.2293,100.2293,100.1903,100.2098,50889.0
2023-10-16 13:50:00,102.87,102.88,102.81,102.82,55334.0,100.2098,100.2195,100.1514,100.1611,55334.0
2023-10-16 13:55:00,102.82,102.86,102.79,102.8,27033.0,100.1611,100.2001,100.1319,100.1416,27033.0
2023-10-16 14:00:00,102.81,102.82,102.72,102.75,49214.0,100.1514,100.1611,100.0637,100.0929,49214.0
2023-10-16 14:05:00,102.75,102.78,102.7,102.78,26639.0,100.0929,100.1221,100.0442,100.1221,26639.0
2023-10-16 14:10:00,102.78,102.82,102.7,102.7,34897.0,100.1221,100.1611,100.0442,100.0442,34897.0
2023-10-16 14:15:00,102.71,102.75,102.68,102.72,38087.0,100.0539,100.0929,100.0247,100.0637,38087.0
2023-10-16 14:20:00,102.73,102.74,102.61,102.66,69714.0,100.0734,100.0832,99.9565,100.0052,69714.0
2023-10-16 14:25:00,102.66,102.69,102.58,102.58,98850.0,100.0052,100.0345,99.9273,99.9273,98850.0
2023-10-16 14:30:00,102.59,102.69,102.56,102.68,41095.0,99.937,100.0345,99.9078,100.0247,41095.0
2023-10-16 14:35:00,102.68,102.71,102.57,102.63,94913.0,100.0247,100.0539,99.9176,99.976,94913.0
2023-10-16 14:40:00,102.62,102.66,102.59,102.66,39930.0,99.9663,100.0052,99.937,100.0052,39930.0
2023-10-16 14:45:00,102.66,102.68,102.62,102.64,29376.0,100.0052,100.0247,99.9663,99.9858,29376.0
2023-10-16 14:50:00,102.64,102.71,102.64,102.7,22102.0,99.9858,100.0539,99.9858,100.0442,22102.0
2023-10-16 14:55:00,102.7,102.8,102.68,102.79,62711.0,100.0442,100.1416,100.0247,100.1319,62711.0
2023-10-16 15:00:00,102.79,102.8,102.73,102.79,77042.0,100.1319,100.1416,100.0734,100.1319,77042.0
2023-10-16 15:05:00,102.8,102.86,102.8,102.84,42986.0,100.1416,100.2001,100.1416,100.1806,42986.0
2023-10-16 15:10:00,102.84,102.89,102.8,102.83,52692.0,100.1806,100.2293,100.1416,100.1708,52692.0
2023-10-16 15:15:00,102.83,102.9,102.81,102.83,48728.0,100.1708,100.239,100.1514,100.1708,48728.0
2023-10-16 15:20:00,102.84,102.91,102.83,102.89,51963.0,100.1806,100.2488,100.1708,100.2293,51963.0
2023-10-16 15:25:00,102.89,102.96,102.88,102.94,73194.0,100.2293,100.2975,100.2195,100.278,73194.0
2023-10-16 15:30:00,102.94,102.97,102.83,102.83,160594.0,100.278,100.3072,100.1708,100.1708,160594.0
2023-10-16 15:35:00,102.83,102.87,102.81,102.83,82681.0,100.1708,100.2098,100.1514,100.1708,82681.0
2023-10-16 15:40:00,102.83,102.9,102.79,102.86,124240.0,100.1708,100.239,100.1319,100.2001,124240.0
2023-10-16 15:45:00,102.87,102.87,102.82,102.83,197795.0,100.2098,100.2098,100.1611,100.1708,197795.0
2023-10-16 15:50:00,102.82,102.94,102.8,102.94,351951.0,100.1611,100.278,100.1416,100.278,351951.0
2023-10-16 15:55:00,102.94,102.96,102.78,102.8,770566.0,100.278,100.2975,100.1221,100.1416,770566.0
2023-10-17 09:30:00,102.37,102.61,102.33,102.6,344448.0,99.7227,99.9565,99.6838,99.9468,344448.0
2023-10-17 09:35:00,102.59,102.81,102.49,102.8,157987.0,99.937,100.1514,99.8396,100.1416,157987.0
2023-10-17 09:40:00,102.8,103.0,102.77,102.82,165151.0,100.1416,100.3364,100.1124,100.1611,165151.0
2023-10-17 09:45:00,102.82,103.13,102.8,102.98,146846.0,100.1611,100.4631,100.1416,100.317,146846.0
2023-10-17 09:50:00,102.98,103.04,102.87,102.88,77144.0,100.317,100.3754,100.2098,100.2195,77144.0
2023-10-17 09:55:00,102.89,102.96,102.83,102.93,435550.0,100.2293,100.2975,100.1708,100.2683,435550.0
2023-10-17 10:00:00,102.92,102.96,102.77,102.81,134617.0,100.2585,100.2975,100.1124,100.1514,134617.0
2023-10-17 10:05:00,102.81,103.15,102.8,103.15,103640.0,100.1514,100.4826,100.1416,100.4826,103640.0
2023-10-17 10:10:00,103.15,103.41,103.14,103.36,168267.0,100.4826,100.7358,100.4728,100.6871,168267.0
2023-10-17 10:15:00,103.36,103.4,103.32,103.35,92538.0,100.6871,100.7261,100.6482,100.6774,92538.0
2023-10-17 10:20:00,103.35,103.41,103.3,103.3,95868.0,100.6774,100.7358,100.6287,100.6287,95868.0
2023-10-17 10:25:00,103.3,103.32,103.19,103.2,171279.0,100.6287,100.6482,100.5215,100.5313,171279.0
2023-10-17 10:30:00,103.22,103.24,103.15,103.23,80095.0,100.5508,100.5702,100.4826,100.5605,80095.0
2023-10-17 10:35:00,103.22,103.36,103.2,103.32,90086.0,100.5508,100.6871,100.5313,100.6482,90086.0
2023-10-17 10:40:00,103.31,103.34,103.16,103.22,219165.0,100.6384,100.6676,100.4923,100.5508,219165.0
2023-10-17 10:45:00,103.22,103.27,103.11,103.15,120907.0,100.5508,100.5995,100.4436,100.4826,120907.0
2023-10-17 10:50:00,103.16,103.16,103.09,103.1,47731.0,100.4923,100.4923,100.4241,100.4339,47731.0
2023-10-17 10:55:00,103.1,103.19,103.1,103.16,59389.0,100.4339,100.5215,100.4339,100.4923,59389.0
2023-10-17 11:00:00,103.16,103.23,103.11,103.22,144098.0,100.4923,100.5605,100.4436,100.5508,144098.0
2023-10-17 11:05:00,103.22,103.29,103.13,103.14,79490.0,100.5508,100.6189,100.4631,100.4728,79490.0
2023-10-17 11:10:00,103.15,103.25,103.14,103.25,38597.0,100.4826,100.58,100.4728,100.58,38597.0
2023-10-17 11:15:00,103.25,103.35,103.25,103.33,104862.0,100.58,100.6774,100.58,100.6579,104862.0
2023-10-17 11:20:00,103.33,103.35,103.26,103.32,51375.0,100.6579,100.6774,100.5897,100.6482,51375.0
2023-10-17 11:25:00,103.31,103.43,103.27,103.4,62677.0,100.6384,100.7553,100.5995,100.7261,62677.0
2023-10-17 11:30:00,103.4,103.49,103.36,103.47,117268.0,100.7261,100.8138,100.6871,100.7943,117268.0
2023-10-17 11:35:00,103.47,103.67,103.46,103.63,132851.0,100.7943,100.9891,100.7845,100.9502,132851.0
2023-10-17 11:40:00,103.64,103.77,103.62,103.73,107488.0,100.9599,101.0865,100.9404,101.0476,107488.0
2023-10-17 11:45:00,103.74,103.78,103.68,103.78,150442.0,101.0573,101.0963,100.9989,101.0963,150442.0
2023-10-17 11:50:00,103.78,103.82,103.67,103.7,89106.0,101.0963,101.1352,100.9891,101.0183,89106.0
2023-10-17 11:55:00,103.7,103.71,103.61,103.68,68772.0,101.0183,101.0281,100.9307,100.9989,68772.0
2023-10-17 12:00:00,103.67,103.7,103.54,103.58,114517.0,100.9891,101.0183,100.8625,100.9014,114517.0
2023-10-17 12:05:00,103.58,103.6,103.55,103.58,48870.0,100.9014,100.9209,100.8722,100.9014,48870.0
2023-10-17 12:10:00,103.59,103.61,103.5,103.54,50337.0,100.9112,100.9307,100.8235,100.8625,50337.0
2023-10-17 12:15:00,103.55,103.56,103.46,103.51,34012.0,100.8722,100.882,100.7845,100.8333,34012.0
2023-10-17 12:20:00,103.51,103.64,103.48,103.62,229286.0,100.8333,100.9599,100.804,100.9404,229286.0
2023-10-17 12:25:00,103.62,103.7,103.61,103.7,78989.0,100.9404,101.0183,100.9307,101.0183,78989.0
2023-10-17 12:30:00,103.7,103.72,103.54,103.57,162726.0,101.0183,101.0378,100.8625,100.8917,162726.0
2023-10-17 12:35:00,103.56,103.56,103.47,103.49,86626.0,100.882,100.882,100.7943,100.8138,86626.0
2023-10-17 12:40:00,103.48,103.49,103.37,103.38,75555.0,100.804,100.8138,100.6969,100.7066,75555.0
2023-10-17 12:45:00,103.38,103.39,103.26,103.33,150333.0,100.7066,100.7164,100.5897,100.6579,150333.0
2023-10-17 12:50:00,103.33,103.33,103.25,103.3,79146.0,100.6579,100.6579,100.58,100.6287,79146.0
2023-10-17 12:55:00,103.29,103.32,103.12,103.15,290733.0,100.6189,100.6482,100.4533,100.4826,290733.0
2023-10-17 13:00:00,103.15,103.16,103.08,103.08,114405.0,100.4826,100.4923,100.4144,100.4144,114405.0
2023-10-17 13:05:00,103.08,103.14,103.07,103.14,159445.0,100.4144,100.4728,100.4046,100.4728,159445.0
2023-10-17 13:10:00,103.14,103.16,103.1,103.12,53384.0,100.4728,100.4923,100.4339,100.4533,53384.0
2023-10-17 13:15:00,103.11,103.16,103.08,103.13,210553.0,100.4436,100.4923,100.4144,100.4631,210553.0
2023-10-17 13:20:00,103.13,103.14,103.05,103.05,275413.0,100.4631,100.4728,100.3851,100.3851,275413.0
2023-10-17 13:25:00,103.05,103.16,103.05,103.16,60665.0,100.3851,100.4923,100.3851,100.4923,60665.0
2023-10-17 13:30:00,103.16,103.16,102.97,103.12,92060.0,100.4923,100.4923,100.3072,100.4533,92060.0
2023-10-17 13:35:00,103.13,103.15,103.03,103.07,103630.0,100.4631,100.4826,100.3657,100.4046,103630.0
2023-10-17 13:40:00,103.08,103.14,103.04,103.07,81345.0,100.4144,100.4728,100.3754,100.4046,81345.0
2023-10-17 13:45:00,103.07,103.09,103.03,103.08,71386.0,100.4046,100.4241,100.3657,100.4144,71386.0
2023-10-17 13:50:00,103.08,103.09,102.87,102.9,684375.0,100.4144,100.4241,100.2098,100.239,684375.0
2023-10-17 13:55:00,102.89,102.93,102.86,102.9,56479.0,100.2293,100.2683,100.2001,100.239,56479.0
2023-10-17 14:00:00,102.91,102.99,102.88,102.93,76579.0,100.2488,100.3267,100.2195,100.2683,76579.0
2023-10-17 14:05:00,102.93,102.94,102.88,102.94,55486.0,100.2683,100.278,100.2195,100.278,55486.0
2023-10-17 14:10:00,102.94,103.01,102.91,102.98,69270.0,100.278,100.3462,100.2488,100.317,69270.0
2023-10-17 14:15:00,102.98,103.07,102.95,102.96,73098.0,100.317,100.4046,100.2877,100.2975,73098.0
2023-10-17 14:20:00,102.96,103.06,102.96,103.01,47015.0,100.2975,100.3949,100.2975,100.3462,47015.0
2023-10-17 14:25:00,103.02,103.1,102.99,103.06,66753.0,100.3559,100.4339,100.3267,100.3949,66753.0
2023-10-17 14:30:00,103.06,103.1,103.02,103.1,54904.0,100.3949,100.4339,100.3559,100.4339,54904.0
2023-10-17 14:35:00,103.1,103.19,103.06,103.19,40003.0,100.4339,100.5215,100.3949,100.5215,40003.0
2023-10-17 14:40:00,103.18,103.21,103.15,103.16,60150.0,100.5118,100.541,100.4826,100.4923,60150.0
2023-10-17 14:45:00,103.16,103.2,103.1,103.18,48787.0,100.4923,100.5313,100.4339,100.5118,48787.0
2023-10-17 14:50:00,103.19,103.19,102.94,102.96,35423.0,100.5215,100.5215,100.278,100.2975,35423.0
2023-10-17 14:55:00,102.95,103.04,102.89,102.97,68847.0,100.2877,100.3754,100.2293,100.3072,68847.0
2023-10-17 15:00:00,102.96,103.01,102.91,102.97,51826.0,100.2975,100.3462,100.2488,100.3072,51826.0
2023-10-17 15:05:00,102.97,103.15,102.93,103.13,45595.0,100.3072,100.4826,100.2683,100.4631,45595.0
2023-10-17 15:10:00,103.13,103.2,103.12,103.14,24731.0,100.4631,100.5313,100.4533,100.4728,24731.0
2023-10-17 15:15:00,103.15,103.18,103.09,103.16,52898.0,100.4826,100.5118,100.4241,100.4923,52898.0
2023-10-17 15:20:00,103.15,103.21,103.13,103.14,71761.0,100.4826,100.541,100.4631,100.4728,71761.0
2023-10-17 15:25:00,103.14,103.21,103.13,103.2,89128.0,100.4728,100.541,100.4631,100.5313,89128.0
2023-10-17 15:30:00,103.2,103.22,103.1,103.11,101680.0,100.5313,100.5508,100.4339,100.4436,101680.0
2023-10-17 15:35:00,103.11,103.15,103.09,103.09,96539.0,100.4436,100.4826,100.4241,100.4241,96539.0
2023-10-17 15:40:00,103.09,103.16,103.06,103.08,143321.0,100.4241,100.4923,100.3949,100.4144,143321.0
2023-10-17 15:45:00,103.07,103.12,103.04,103.1,93936.0,100.4046,100.4533,100.3754,100.4339,93936.0
2023-10-17 15:50:00,103.09,103.16,103.06,103.13,264360.0,100.4241,100.4923,100.3949,100.4631,264360.0
2023-10-17 15:55:00,103.14,103.16,103.07,103.15,431832.0,100.4728,100.4923,100.4046,100.4826,431832.0
2023-10-18 09:30:00,102.47,102.52,101.78,101.95,345079.0,99.8201,99.8689,99.148,99.3136,345079.0
2023-10-18 09:35:00,101.94,101.97,101.64,101.73,207823.0,99.3039,99.3331,99.0116,99.0993,207823.0
2023-10-18 09:40:00,101.73,101.74,101.23,101.4,278183.0,99.0993,99.109,98.6122,98.7778,278183.0
2023-10-18 09:45:00,101.38,101.5,101.28,101.48,228084.0,98.7583,98.8752,98.6609,98.8557,228084.0
2023-10-18 09:50:00,101.46,101.46,101.3,101.4,168391.0,98.8363,98.8363,98.6804,98.7778,168391.0
2023-10-18 09:55:00,101.41,101.51,101.36,101.46,250261.0,98.7876,98.885,98.7389,98.8363,250261.0
2023-10-18 10:00:00,101.47,101.47,101.23,101.32,178356.0,98.846,98.846,98.6122,98.6999,178356.0
2023-10-18 10:05:00,101.33,101.52,101.28,101.42,111326.0,98.7096,98.8947,98.6609,98.7973,111326.0
2023-10-18 10:10:00,101.42,101.52,101.39,101.52,125292.0,98.7973,98.8947,98.7681,98.8947,125292.0
2023-10-18 10:15:00,101.51,101.77,101.41,101.75,212975.0,98.885,99.1382,98.7876,99.1188,212975.0
2023-10-18 10:20:00,101.77,101.8,101.69,101.76,122012.0,99.1382,99.1675,99.0603,99.1285,122012.0
2023-10-18 10:25:00,101.76,101.76,101.35,101.36,433922.0,99.1285,99.1285,98.7291,98.7389,433922.0
2023-10-18 10:30:00,101.35,101.41,101.21,101.23,237150.0,98.7291,98.7876,98.5927,98.6122,237150.0
2023-10-18 10:35:00,101.23,101.25,101.11,101.15,131042.0,98.6122,98.6317,98.4953,98.5343,131042.0
2023-10-18 10:40:00,101.14,101.24,101.09,101.22,154324.0,98.5245,98.622,98.4758,98.6025,154324.0
2023-10-18 10:45:00,101.22,101.31,101.2,101.24,159779.0,98.6025,98.6901,98.583,98.622,159779.0
2023-10-18 10:50:00,101.24,101.24,101.09,101.13,106992.0,98.622,98.622,98.4758,98.5148,106992.0
2023-10-18 10:55:00,101.14,101.33,101.13,101.32,123313.0,98.5245,98.7096,98.5148,98.6999,123313.0
2023-10-18 11:00:00,101.32,101.48,101.29,101.44,75951.0,98.6999,98.8557,98.6707,98.8168,75951.0
2023-10-18 11:05:00,101.44,101.44,101.33,101.34,95460.0,98.8168,98.8168,98.7096,98.7194,95460.0
2023-10-18 11:10:00,101.33,101.45,101.31,101.44,102059.0,98.7096,98.8265,98.6901,98.8168,102059.0
2023-10-18 11:15:00,101.44,101.53,101.37,101.48,240970.0,98.8168,98.9045,98.7486,98.8557,240970.0
2023-10-18 11:20:00,101.48,101.56,101.44,101.5,117381.0,98.8557,98.9337,98.8168,98.8752,117381.0
2023-10-18 11:25:00,101.51,101.63,101.44,101.48,144478.0,98.885,99.0019,98.8168,98.8557,144478.0
2023-10-18 11:30:00,101.49,101.6,101.45,101.51,79861.0,98.8655,98.9726,98.8265,98.885,79861.0
2023-10-18 11:35:00,101.5,101.54,101.46,101.48,63253.0,98.8752,98.9142,98.8363,98.8557,63253.0
2023-10-18 11:40:00,101.47,101.61,101.42,101.54,104006.0,98.846,98.9824,98.7973,98.9142,104006.0
2023-10-18 11:45:00,101.54,101.58,101.4,101.41,131192.0,98.9142,98.9532,98.7778,98.7876,131192.0
2023-10-18 11:50:00,101.42,101.5,101.4,101.41,75318.0,98.7973,98.8752,98.7778,98.7876,75318.0
2023-10-18 11:55:00,101.41,101.54,101.4,101.44,199731.0,98.7876,98.9142,98.7778,98.8168,199731.0
2023-10-18 12:00:00,101.43,101.65,101.37,101.62,149887.0,98.807,99.0214,98.7486,98.9921,149887.0
2023-10-18 12:05:00,101.62,101.62,101.43,101.54,58442.0,98.9921,98.9921,98.807,98.9142,58442.0
2023-10-18 12:10:00,101.54,101.56,101.35,101.38,74770.0,98.9142,98.9337,98.7291,98.7583,74770.0
2023-10-18 12:15:00,101.37,101.41,101.25,101.28,99123.0,98.7486,98.7876,98.6317,98.6609,99123.0
2023-10-18 12:20:00,101.26,101.32,101.19,101.22,67633.0,98.6414,98.6999,98.5732,98.6025,67633.0
2023-10-18 12:25:00,101.23,101.3,101.2,101.26,85803.0,98.6122,98.6804,98.583,98.6414,85803.0
2023-10-18 12:30:00,101.26,101.31,101.23,101.26,52968.0,98.6414,98.6901,98.6122,98.6414,52968.0
2023-10-18 12:35:00,101.26,101.29,101.21,101.25,58882.0,98.6414,98.6707,98.5927,98.6317,58882.0
2023-10-18 12:40:00,101.25,101.42,101.24,101.35,44402.0,98.6317,98.7973,98.622,98.7291,44402.0
2023-10-18 12:45:00,101.35,101.37,101.3,101.33,73127.0,98.7291,98.7486,98.6804,98.7096,73127.0
2023-10-18 12:50:00,101.33,101.33,101.25,101.27,37395.0,98.7096,98.7096,98.6317,98.6512,37395.0
2023-10-18 12:55:00,101.28,101.28,101.21,101.24,49701.0,98.6609,98.6609,98.5927,98.622,49701.0
2023-10-18 13:00:00,101.24,101.62,101.15,101.62,222287.0,98.622,98.9921,98.5343,98.9921,222287.0
2023-10-18 13:05:00,101.63,101.69,101.55,101.66,133351.0,99.0019,99.0603,98.9239,99.0311,133351.0
2023-10-18 13:10:00,101.66,101.81,101.62,101.72,217636.0,99.0311,99.1772,98.9921,99.0895,217636.0
2023-10-18 13:15:00,101.73,101.84,101.63,101.65,133748.0,99.0993,99.2064,99.0019,99.0214,133748.0
2023-10-18 13:20:00,101.65,101.68,101.53,101.56,179756.0,99.0214,99.0506,98.9045,98.9337,179756.0
2023-10-18 13:25:00,101.57,101.6,101.51,101.57,98240.0,98.9434,98.9726,98.885,98.9434,98240.0
2023-10-18 13:30:00,101.57,101.57,101.32,101.34,80743.0,98.9434,98.9434,98.6999,98.7194,80743.0
2023-10-18 13:35:00,101.33,101.33,101.17,101.22,121212.0,98.7096,98.7096,98.5538,98.6025,121212.0
2023-10-18 13:40:00,101.21,101.27,101.19,101.24,56111.0,98.5927,98.6512,98.5732,98.622,56111.0
2023-10-18 13:45:00,101.24,101.28,101.17,101.27,52088.0,98.622,98.6609,98.5538,98.6512,52088.0
2023-10-18 13:50:00,101.26,101.34,101.24,101.31,75333.0,98.6414,98.7194,98.622,98.6901,75333.0
2023-10-18 13:55:00,101.3,101.42,101.26,101.4,112925.0,98.6804,98.7973,98.6414,98.7778,112925.0
2023-10-18 14:00:00,101.4,101.46,101.35,101.42,52842.0,98.7778,98.8363,98.7291,98.7973,52842.0
2023-10-18 14:05:00,101.44,101.67,101.4,101.57,130769.0,98.8168,99.0408,98.7778,98.9434,130769.0
2023-10-18 14:10:00,101.57,101.57,101.49,101.51,37506.0,98.9434,98.9434,98.8655,98.885,37506.0
2023-10-18 14:15:00,101.51,101.51,101.34,101.37,100605.0,98.885,98.885,98.7194,98.7486,100605.0
2023-10-18 14:20:00,101.36,101.42,101.35,101.38,40654.0,98.7389,98.7973,98.7291,98.7583,40654.0
2023-10-18 14:25:00,101.38,101.39,101.28,101.32,50721.0,98.7583,98.7681,98.6609,98.6999,50721.0
2023-10-18 14:30:00,101.32,101.45,101.3,101.32,87385.0,98.6999,98.8265,98.6804,98.6999,87385.0
2023-10-18 14:35:00,101.32,101.32,101.15,101.18,48585.0,98.6999,98.6999,98.5343,98.5635,48585.0
2023-10-18 14:40:00,101.18,101.21,101.07,101.12,110698.0,98.5635,98.5927,98.4564,98.5051,110698.0
2023-10-18 14:45:00,101.12,101.18,101.08,101.14,80973.0,98.5051,98.5635,98.4661,98.5245,80973.0
2023-10-18 14:50:00,101.14,101.15,101.04,101.08,71407.0,98.5245,98.5343,98.4271,98.4661,71407.0
2023-10-18 14:55:00,101.09,101.18,101.07,101.12,88545.0,98.4758,98.5635,98.4564,98.5051,88545.0
2023-10-18 15:00:00,101.11,101.11,100.88,100.93,94065.0,98.4953,98.4953,98.2713,98.32,94065.0
2023-10-18 15:05:00,100.92,100.93,100.76,100.77,83036.0,98.3102,98.32,98.1544,98.1641,83036.0
2023-10-18 15:10:00,100.78,100.86,100.77,100.84,141251.0,98.1739,98.2518,98.1641,98.2323,141251.0
2023-10-18 15:15:00,100.84,100.91,100.81,100.84,116653.0,98.2323,98.3005,98.2031,98.2323,116653.0
2023-10-18 15:20:00,100.84,100.95,100.82,100.93,91466.0,98.2323,98.3395,98.2128,98.32,91466.0
2023-10-18 15:25:00,100.94,100.94,100.79,100.85,98294.0,98.3297,98.3297,98.1836,98.242,98294.0
2023-10-18 15:30:00,100.86,100.91,100.81,100.9,425522.0,98.2518,98.3005,98.2031,98.2907,425522.0
2023-10-18 15:35:00,100.9,100.93,100.8,100.81,164853.0,98.2907,98.32,98.1933,98.2031,164853.0
2023-10-18 15:40:00,100.81,100.81,100.69,100.69,363805.0,98.2031,98.2031,98.0862,98.0862,363805.0
2023-10-18 15:45:00,100.69,100.69,100.49,100.6,447670.0,98.0862,98.0862,97.8914,97.9985,447670.0
2023-10-18 15:50:00,100.6,100.69,100.57,100.66,453330.0,97.9985,98.0862,97.9693,98.057,453330.0
2023-10-18 15:55:00,100.65,100.71,100.6,100.64,659446.0,98.0472,98.1057,97.9985,98.0375,659446.0
2023-10-19 09:30:00,100.86,100.91,100.69,100.82,259765.0,98.2518,98.3005,98.0862,98.2128,259765.0
2023-10-19 09:35:00,100.8,100.82,100.66,100.74,152366.0,98.1933,98.2128,98.057,98.1349,152366.0
2023-10-19 09:40:00,100.74,101.02,100.71,100.98,310528.0,98.1349,98.4076,98.1057,98.3687,310528.0
2023-10-19 09:45:00,100.98,100.99,100.8,100.88,121939.0,98.3687,98.3784,98.1933,98.2713,121939.0
2023-10-19 09:50:00,100.88,101.07,100.79,101.04,158518.0,98.2713,98.4564,98.1836,98.4271,158518.0
2023-10-19 09:55:00,101.04,101.08,100.96,101.04,101602.0,98.4271,98.4661,98.3492,98.4271,101602.0
2023-10-19 10:00:00,101.03,101.09,100.89,100.98,123489.0,98.4174,98.4758,98.281,98.3687,123489.0
2023-10-19 10:05:00,100.98,101.02,100.87,100.89,58563.0,98.3687,98.4076,98.2615,98.281,58563.0
2023-10-19 10:10:00,100.9,101.27,100.9,101.26,158622.0,98.2907,98.6512,98.2907,98.6414,158622.0
2023-10-19 10:15:00,101.26,101.28,100.89,100.96,123664.0,98.6414,98.6609,98.281,98.3492,123664.0
2023-10-19 10:20:00,100.95,101.05,100.89,101.03,39638.0,98.3395,98.4369,98.281,98.4174,39638.0
2023-10-19 10:25:00,101.04,101.04,100.72,100.73,96124.0,98.4271,98.4271,98.1154,98.1251,96124.0
2023-10-19 10:30:00,100.73,100.73,100.59,100.69,195549.0,98.1251,98.1251,97.9888,98.0862,195549.0
2023-10-19 10:35:00,100.69,100.8,100.63,100.67,123264.0,98.0862,98.1933,98.0277,98.0667,123264.0
2023-10-19 10:40:00,100.66,100.72,100.56,100.57,122234.0,98.057,98.1154,97.9595,97.9693,122234.0
2023-10-19 10:45:00,100.56,100.63,100.53,100.57,69908.0,97.9595,98.0277,97.9303,97.9693,69908.0
2023-10-19 10:50:00,100.56,100.66,100.46,100.47,95587.0,97.9595,98.057,97.8621,97.8719,95587.0
2023-10-19 10:55:00,100.47,100.51,100.42,100.49,91987.0,97.8719,97.9108,97.8232,97.8914,91987.0
2023-10-19 11:00:00,100.5,100.64,100.48,100.61,62574.0,97.9011,98.0375,97.8816,98.0082,62574.0
2023-10-19 11:05:00,100.62,100.75,100.57,100.75,93907.0,98.018,98.1446,97.9693,98.1446,93907.0
2023-10-19 11:10:00,100.75,100.79,100.7,100.72,70834.0,98.1446,98.1836,98.0959,98.1154,70834.0
2023-10-19 11:15:00,100.71,100.74,100.62,100.69,68487.0,98.1057,98.1349,98.018,98.0862,68487.0
2023-10-19 11:20:00,100.69,100.73,100.56,100.73,61301.0,98.0862,98.1251,97.9595,98.1251,61301.0
2023-10-19 11:25:00,100.73,100.84,100.69,100.78,59086.0,98.1251,98.2323,98.0862,98.1739,59086.0
2023-10-19 11:30:00,100.78,100.81,100.73,100.81,41488.0,98.1739,98.2031,98.1251,98.2031,41488.0
2023-10-19 11:35:00,100.81,100.9,100.8,100.88,55460.0,98.2031,98.2907,98.1933,98.2713,55460.0
2023-10-19 11:40:00,100.88,100.99,100.88,100.98,56323.0,98.2713,98.3784,98.2713,98.3687,56323.0
2023-10-19 11:45:00,100.98,101.04,100.92,100.94,42219.0,98.3687,98.4271,98.3102,98.3297,42219.0
2023-10-19 11:50:00,100.94,100.94,100.8,100.84,103421.0,98.3297,98.3297,98.1933,98.2323,103421.0
2023-10-19 11:55:00,100.84,100.85,100.76,100.77,40919.0,98.2323,98.242,98.1544,98.1641,40919.0
2023-10-19 12:00:00,100.78,101.39,100.6,101.16,534289.0,98.1739,98.7681,97.9985,98.544,534289.0
2023-10-19 12:05:00,101.16,101.21,100.97,100.97,213906.0,98.544,98.5927,98.3589,98.3589,213906.0
2023-10-19 12:10:00,100.98,101.13,100.97,101.01,98533.0,98.3687,98.5148,98.3589,98.3979,98533.0
2023-10-19 12:15:00,101.01,101.23,100.96,101.19,124252.0,98.3979,98.6122,98.3492,98.5732,124252.0
2023-10-19 12:20:00,101.19,101.45,101.18,101.31,133821.0,98.5732,98.8265,98.5635,98.6901,133821.0
2023-10-19 12:25:00,101.31,101.31,100.7,100.76,182101.0,98.6901,98.6901,98.0959,98.1544,182101.0
2023-10-19 12:30:00,100.77,100.85,100.44,100.47,325030.0,98.1641,98.242,97.8426,97.8719,325030.0
2023-10-19 12:35:00,100.46,100.47,100.28,100.42,432482.0,97.8621,97.8719,97.6868,97.8232,432482.0
2023-10-19 12:40:00,100.42,100.71,100.39,100.54,217536.0,97.8232,98.1057,97.7939,97.9401,217536.0
2023-10-19 12:45:00,100.54,100.97,100.54,100.96,215001.0,97.9401,98.3589,97.9401,98.3492,215001.0
2023-10-19 12:50:00,100.97,101.14,100.88,101.14,246002.0,98.3589,98.5245,98.2713,98.5245,246002.0
2023-10-19 12:55:00,101.13,101.28,101.09,101.18,138080.0,98.5148,98.6609,98.4758,98.5635,138080.0
2023-10-19 13:00:00,101.18,101.39,101.17,101.21,154151.0,98.5635,98.7681,98.5538,98.5927,154151.0
2023-10-19 13:05:00,101.22,101.43,101.19,101.37,135769.0,98.6025,98.807,98.5732,98.7486,135769.0
2023-10-19 13:10:00,101.36,101.41,101.19,101.2,123983.0,98.7389,98.7876,98.5732,98.583,123983.0
2023-10-19 13:15:00,101.21,101.32,101.07,101.2,149166.0,98.5927,98.6999,98.4564,98.583,149166.0
2023-10-19 13:20:00,101.2,101.23,100.99,101.04,100855.0,98.583,98.6122,98.3784,98.4271,100855.0
2023-10-19 13:25:00,101.03,101.13,100.95,101.13,75194.0,98.4174,98.5148,98.3395,98.5148,75194.0
2023-10-19 13:30:00,101.13,101.23,100.95,100.97,99689.0,98.5148,98.6122,98.3395,98.3589,99689.0
2023-10-19 13:35:00,100.98,101.01,100.67,100.72,77422.0,98.3687,98.3979,98.0667,98.1154,77422.0
2023-10-19 13:40:00,100.72,100.75,100.64,100.68,48406.0,98.1154,98.1446,98.0375,98.0764,48406.0
2023-10-19 13:45:00,100.68,100.73,100.62,100.62,66636.0,98.0764,98.1251,98.018,98.018,66636.0
2023-10-19 13:50:00,100.63,100.67,100.54,100.62,126613.0,98.0277,98.0667,97.9401,98.018,126613.0
2023-10-19 13:55:00,100.62,100.76,100.6,100.67,96019.0,98.018,98.1544,97.9985,98.0667,96019.0
2023-10-19 14:00:00,100.66,100.76,100.58,100.62,67979.0,98.057,98.1544,97.979,98.018,67979.0
2023-10-19 14:05:00,100.62,100.63,100.49,100.51,98058.0,98.018,98.0277,97.8914,97.9108,98058.0
2023-10-19 14:10:00,100.51,100.63,100.49,100.55,60773.0,97.9108,98.0277,97.8914,97.9498,60773.0
2023-10-19 14:15:00,100.55,100.63,100.49,100.56,91767.0,97.9498,98.0277,97.8914,97.9595,91767.0
2023-10-19 14:20:00,100.57,100.62,100.42,100.46,80931.0,97.9693,98.018,97.8232,97.8621,80931.0
2023-10-19 14:25:00,100.44,100.52,100.42,100.47,72284.0,97.8426,97.9206,97.8232,97.8719,72284.0
2023-10-19 14:30:00,100.46,100.46,100.18,100.19,114384.0,97.8621,97.8621,97.5894,97.5991,114384.0
2023-10-19 14:35:00,100.19,100.19,100.04,100.1,145142.0,97.5991,97.5991,97.453,97.5114,145142.0
2023-10-19 14:40:00,100.09,100.09,99.98,99.99,83941.0,97.5017,97.5017,97.3945,97.4043,83941.0
2023-10-19 14:45:00,99.99,100.03,99.92,99.96,137860.0,97.4043,97.4432,97.3361,97.3751,137860.0
2023-10-19 14:50:00,99.95,100.01,99.9,99.93,120959.0,97.3653,97.4238,97.3166,97.3458,120959.0
2023-10-19 14:55:00,99.92,100.08,99.85,99.94,135359.0,97.3361,97.492,97.2679,97.3556,135359.0
2023-10-19 15:00:00,99.94,100.05,99.89,100.02,114206.0,97.3556,97.4627,97.3069,97.4335,114206.0
2023-10-19 15:05:00,100.02,100.05,99.89,99.89,162412.0,97.4335,97.4627,97.3069,97.3069,162412.0
2023-10-19 15:10:00,99.89,99.94,99.83,99.83,88124.0,97.3069,97.3556,97.2484,97.2484,88124.0
2023-10-19 15:15:00,99.83,99.84,99.72,99.78,119433.0,97.2484,97.2582,97.1413,97.1997,119433.0
2023-10-19 15:20:00,99.79,99.81,99.66,99.71,88373.0,97.2095,97.2289,97.0828,97.1315,88373.0
2023-10-19 15:25:00,99.7,99.76,99.64,99.76,143695.0,97.1218,97.1802,97.0633,97.1802,143695.0
2023-10-19 15:30:00,99.76,99.91,99.76,99.9,249109.0,97.1802,97.3263,97.1802,97.3166,249109.0
2023-10-19 15:35:00,99.9,99.95,99.78,99.79,212640.0,97.3166,97.3653,97.1997,97.2095,212640.0
2023-10-19 15:40:00,99.78,99.79,99.57,99.58,159678.0,97.1997,97.2095,96.9951,97.0049,159678.0
2023-10-19 15:45:00,99.58,99.8,99.52,99.8,283102.0,97.0049,97.2192,96.9464,97.2192,283102.0
2023-10-19 15:50:00,99.8,99.9,99.73,99.77,331811.0,97.2192,97.3166,97.151,97.19,331811.0
2023-10-19 15:55:00,99.78,99.82,99.7,99.71,608829.0,97.1997,97.2387,97.1218,97.1315,608829.0
2023-10-20 09:30:00,99.84,100.01,99.79,99.94,444536.0,97.2582,97.4238,97.2095,97.3556,444536.0
2023-10-20 09:35:00,99.92,99.99,99.76,99.79,265599.0,97.3361,97.4043,97.1802,97.2095,265599.0
2023-10-20 09:40:00,99.79,99.89,99.7,99.7,293324.0,97.2095,97.3069,97.1218,97.1218,293324.0
2023-10-20 09:45:00,99.71,100.04,99.7,100.02,230905.0,97.1315,97.453,97.1218,97.4335,230905.0
2023-10-20 09:50:00,100.03,100.04,99.6,99.73,386447.0,97.4432,97.453,97.0244,97.151,386447.0
2023-10-20 09:55:00,99.74,99.78,99.63,99.67,131386.0,97.1607,97.1997,97.0536,97.0926,131386.0
2023-10-20 10:00:00,99.66,99.71,99.46,99.63,232433.0,97.0828,97.1315,96.888,97.0536,232433.0
2023-10-20 10:05:00,99.64,99.66,99.44,99.53,229501.0,97.0633,97.0828,96.8685,96.9562,229501.0
2023-10-20 10:10:00,99.53,99.54,99.3,99.33,159528.0,96.9562,96.9659,96.7321,96.7613,159528.0
2023-10-20 10:15:00,99.33,99.4,99.26,99.26,79784.0,96.7613,96.8295,96.6932,96.6932,79784.0
2023-10-20 10:20:00,99.26,99.37,99.2,99.29,53234.0,96.6932,96.8003,96.6347,96.7224,53234.0
2023-10-20 10:25:00,99.28,99.31,99.15,99.22,78589.0,96.7126,96.7419,96.586,96.6542,78589.0
2023-10-20 10:30:00,99.22,99.43,99.14,99.41,109794.0,96.6542,96.8588,96.5763,96.8393,109794.0
2023-10-20 10:35:00,99.41,99.43,99.28,99.31,136675.0,96.8393,96.8588,96.7126,96.7419,136675.0
2023-10-20 10:40:00,99.3,99.35,99.26,99.3,82915.0,96.7321,96.7808,96.6932,96.7321,82915.0
2023-10-20 10:45:00,99.29,99.48,99.27,99.44,124949.0,96.7224,96.9075,96.7029,96.8685,124949.0
2023-10-20 10:50:00,99.44,99.44,99.21,99.23,120804.0,96.8685,96.8685,96.6445,96.6639,120804.0
2023-10-20 10:55:00,99.23,99.24,99.11,99.18,186620.0,96.6639,96.6737,96.547,96.6152,186620.0
2023-10-20 11:00:00,99.17,99.24,99.11,99.17,97413.0,96.6055,96.6737,96.547,96.6055,97413.0
2023-10-20 11:05:00,99.17,99.22,99.12,99.15,94495.0,96.6055,96.6542,96.5568,96.586,94495.0
2023-10-20 11:10:00,99.14,99.16,98.98,99.03,86719.0,96.5763,96.5957,96.4204,96.4691,86719.0
2023-10-20 11:15:00,99.03,99.07,98.83,98.91,185105.0,96.4691,96.5081,96.2743,96.3522,185105.0
2023-10-20 11:20:00,98.91,98.95,98.83,98.84,68069.0,96.3522,96.3912,96.2743,96.284,68069.0
2023-10-20 11:25:00,98.84,98.93,98.82,98.88,79028.0,96.284,96.3717,96.2645,96.323,79028.0
2023-10-20 11:30:00,98.87,98.87,98.76,98.8,112302.0,96.3132,96.3132,96.2061,96.2451,112302.0
2023-10-20 11:35:00,98.8,98.92,98.77,98.91,109695.0,96.2451,96.362,96.2158,96.3522,109695.0
2023-10-20 11:40:00,98.9,98.93,98.86,98.93,67410.0,96.3425,96.3717,96.3035,96.3717,67410.0
2023-10-20 11:45:00,98.93,99.09,98.91,99.08,161534.0,96.3717,96.5276,96.3522,96.5178,161534.0
2023-10-20 11:50:00,99.08,99.12,99.02,99.09,118253.0,96.5178,96.5568,96.4594,96.5276,118253.0
2023-10-20 11:55:00,99.09,99.23,99.08,99.14,144084.0,96.5276,96.6639,96.5178,96.5763,144084.0
2023-10-20 12:00:00,99.14,99.15,98.95,99.03,76470.0,96.5763,96.586,96.3912,96.4691,76470.0
2023-10-20 12:05:00,99.03,99.03,98.88,98.9,55861.0,96.4691,96.4691,96.323,96.3425,55861.0
2023-10-20 12:10:00,98.89,98.98,98.86,98.95,51730.0,96.3327,96.4204,96.3035,96.3912,51730.0
2023-10-20 12:15:00,98.94,99.03,98.87,99.03,64758.0,96.3814,96.4691,96.3132,96.4691,64758.0
2023-10-20 12:20:00,99.01,99.26,99.0,99.25,183299.0,96.4496,96.6932,96.4399,96.6834,183299.0
2023-10-20 12:25:00,99.26,99.26,99.07,99.1,65810.0,96.6932,96.6932,96.5081,96.5373,65810.0
2023-10-20 12:30:00,99.11,99.23,99.1,99.23,81243.0,96.547,96.6639,96.5373,96.6639,81243.0
2023-10-20 12:35:00,99.23,99.36,99.21,99.29,78238.0,96.6639,96.7906,96.6445,96.7224,78238.0
2023-10-20 12:40:00,99.28,99.29,99.2,99.2,123872.0,96.7126,96.7224,96.6347,96.6347,123872.0
2023-10-20 12:45:00,99.2,99.36,99.2,99.36,94251.0,96.6347,96.7906,96.6347,96.7906,94251.0
2023-10-20 12:50:00,99.35,99.36,99.25,99.27,57282.0,96.7808,96.7906,96.6834,96.7029,57282.0
2023-10-20 12:55:00,99.28,99.43,99.25,99.4,106620.0,96.7126,96.8588,96.6834,96.8295,106620.0
2023-10-20 13:00:00,99.39,99.4,99.18,99.2,80638.0,96.8198,96.8295,96.6152,96.6347,80638.0
2023-10-20 13:05:00,99.21,99.22,99.06,99.1,93351.0,96.6445,96.6542,96.4983,96.5373,93351.0
2023-10-20 13:10:00,99.1,99.15,99.07,99.1,51815.0,96.5373,96.586,96.5081,96.5373,51815.0
2023-10-20 13:15:00,99.1,99.43,99.06,99.39,245148.0,96.5373,96.8588,96.4983,96.8198,245148.0
2023-10-20 13:20:00,99.39,99.45,99.31,99.4,182650.0,96.8198,96.8782,96.7419,96.8295,182650.0
2023-10-20 13:25:00,99.39,99.4,99.3,99.35,108061.0,96.8198,96.8295,96.7321,96.7808,108061.0
2023-10-20 13:30:00,99.36,99.38,99.22,99.3,73992.0,96.7906,96.8101,96.6542,96.7321,73992.0
2023-10-20 13:35:00,99.28,99.31,99.26,99.26,67763.0,96.7126,96.7419,96.6932,96.6932,67763.0
2023-10-20 13:40:00,99.26,99.45,99.26,99.38,95206.0,96.6932,96.8782,96.6932,96.8101,95206.0
2023-10-20 13:45:00,99.38,99.4,99.23,99.24,54395.0,96.8101,96.8295,96.6639,96.6737,54395.0
2023-10-20 13:50:00,99.24,99.3,99.15,99.23,88856.0,96.6737,96.7321,96.586,96.6639,88856.0
2023-10-20 13:55:00,99.23,99.32,99.22,99.32,61923.0,96.6639,96.7516,96.6542,96.7516,61923.0
2023-10-20 14:00:00,99.32,99.34,99.21,99.24,97874.0,96.7516,96.7711,96.6445,96.6737,97874.0
2023-10-20 14:05:00,99.24,99.27,99.16,99.24,110237.0,96.6737,96.7029,96.5957,96.6737,110237.0
2023-10-20 14:10:00,99.24,99.25,99.05,99.07,108554.0,96.6737,96.6834,96.4886,96.5081,108554.0
2023-10-20 14:15:00,99.07,99.09,98.93,99.01,147577.0,96.5081,96.5276,96.3717,96.4496,147577.0
2023-10-20 14:20:00,99.01,99.06,98.99,99.02,63785.0,96.4496,96.4983,96.4301,96.4594,63785.0
2023-10-20 14:25:00,99.01,99.06,98.96,99.0,49561.0,96.4496,96.4983,96.4009,96.4399,49561.0
2023-10-20 14:30:00,98.99,99.09,98.93,99.08,127605.0,96.4301,96.5276,96.3717,96.5178,127605.0
2023-10-20 14:35:00,99.07,99.18,99.06,99.08,165621.0,96.5081,96.6152,96.4983,96.5178,165621.0
2023-10-20 14:40:00,99.08,99.1,98.98,99.1,77235.0,96.5178,96.5373,96.4204,96.5373,77235.0
2023-10-20 14:45:00,99.09,99.13,99.02,99.04,99878.0,96.5276,96.5665,96.4594,96.4788,99878.0
2023-10-20 14:50:00,99.04,99.08,98.98,99.06,80291.0,96.4788,96.5178,96.4204,96.4983,80291.0
2023-10-20 14:55:00,99.06,99.17,99.01,99.04,73286.0,96.4983,96.6055,96.4496,96.4788,73286.0
2023-10-20 15:00:00,99.05,99.14,99.0,99.0,86238.0,96.4886,96.5763,96.4399,96.4399,86238.0
2023-10-20 15:05:00,99.01,99.09,98.95,98.95,142139.0,96.4496,96.5276,96.3912,96.3912,142139.0
2023-10-20 15:10:00,98.95,99.0,98.88,98.94,139256.0,96.3912,96.4399,96.323,96.3814,139256.0
2023-10-20 15:15:00,98.94,99.08,98.91,99.06,105486.0,96.3814,96.5178,96.3522,96.4983,105486.0
2023-10-20 15:20:00,99.05,99.05,98.89,98.9,186496.0,96.4886,96.4886,96.3327,96.3425,186496.0
2023-10-20 15:25:00,98.91,98.98,98.81,98.97,96501.0,96.3522,96.4204,96.2548,96.4107,96501.0
2023-10-20 15:30:00,98.97,99.01,98.92,98.97,163470.0,96.4107,96.4496,96.362,96.4107,163470.0
2023-10-20 15:35:00,98.97,99.0,98.89,98.95,146697.0,96.4107,96.4399,96.3327,96.3912,146697.0
2023-10-20 15:40:00,98.95,98.95,98.78,98.79,179367.0,96.3912,96.3912,96.2256,96.2353,179367.0
2023-10-20 15:45:00,98.79,98.9,98.71,98.86,202054.0,96.2353,96.3425,96.1574,96.3035,202054.0
2023-10-20 15:50:00,98.86,98.87,98.66,98.67,534319.0,96.3035,96.3132,96.1087,96.1184,534319.0
2023-10-20 15:55:00,98.67,98.8,98.66,98.72,612644.0,96.1184,96.2451,96.1087,96.1671,612644.0
2023-10-23 09:30:00,98.6,98.87,98.51,98.81,282072.0,96.0502,96.3132,95.9626,96.2548,282072.0
2023-10-23 09:35:00,98.81,98.86,98.44,98.55,313427.0,96.2548,96.3035,95.8944,96.0015,313427.0
2023-10-23 09:40:00,98.55,98.73,98.46,98.58,288075.0,96.0015,96.1769,95.9138,96.0307,288075.0
2023-10-23 09:45:00,98.58,98.99,98.57,98.99,295917.0,96.0307,96.4301,96.021,96.4301,295917.0
2023-10-23 09:50:00,99.01,99.06,98.74,98.97,247483.0,96.4496,96.4983,96.1866,96.4107,247483.0
2023-10-23 09:55:00,98.97,99.11,98.92,99.07,124325.0,96.4107,96.547,96.362,96.5081,124325.0
2023-10-23 10:00:00,99.08,99.09,98.95,98.95,105693.0,96.5178,96.5276,96.3912,96.3912,105693.0
2023-10-23 10:05:00,98.97,99.0,98.87,98.94,98499.0,96.4107,96.4399,96.3132,96.3814,98499.0
2023-10-23 10:10:00,98.94,99.02,98.91,98.98,95244.0,96.3814,96.4594,96.3522,96.4204,95244.0
2023-10-23 10:15:00,98.98,99.12,98.89,99.11,131778.0,96.4204,96.5568,96.3327,96.547,131778.0
2023-10-23 10:20:00,99.12,99.19,99.08,99.15,103752.0,96.5568,96.625,96.5178,96.586,103752.0
2023-10-23 10:25:00,99.15,99.19,99.02,99.02,118556.0,96.586,96.625,96.4594,96.4594,118556.0
2023-10-23 10:30:00,99.01,99.05,98.77,98.82,154843.0,96.4496,96.4886,96.2158,96.2645,154843.0
2023-10-23 10:35:00,98.82,98.92,98.76,98.87,161306.0,96.2645,96.362,96.2061,96.3132,161306.0
2023-10-23 10:40:00,98.86,98.96,98.84,98.92,76136.0,96.3035,96.4009,96.284,96.362,76136.0
2023-10-23 10:45:00,98.93,98.96,98.89,98.95,75505.0,96.3717,96.4009,96.3327,96.3912,75505.0
2023-10-23 10:50:00,98.96,98.99,98.83,98.84,59237.0,96.4009,96.4301,96.2743,96.284,59237.0
2023-10-23 10:55:00,98.84,98.9,98.8,98.9,73445.0,96.284,96.3425,96.2451,96.3425,73445.0
2023-10-23 11:00:00,98.9,98.92,98.77,98.9,125323.0,96.3425,96.362,96.2158,96.3425,125323.0
2023-10-23 11:05:00,98.9,99.0,98.89,98.94,84369.0,96.3425,96.4399,96.3327,96.3814,84369.0
2023-10-23 11:10:00,98.94,99.07,98.93,99.05,83269.0,96.3814,96.5081,96.3717,96.4886,83269.0
2023-10-23 11:15:00,99.05,99.13,99.01,99.08,62455.0,96.4886,96.5665,96.4496,96.5178,62455.0
2023-10-23 11:20:00,99.07,99.25,99.07,99.19,118983.0,96.5081,96.6834,96.5081,96.625,118983.0
2023-10-23 11:25:00,99.2,99.3,99.13,99.17,253223.0,96.6347,96.7321,96.5665,96.6055,253223.0
2023-10-23 11:30:00,99.17,99.27,99.16,99.27,102663.0,96.6055,96.7029,96.5957,96.7029,102663.0
2023-10-23 11:35:00,99.28,99.37,99.23,99.33,65001.0,96.7126,96.8003,96.6639,96.7613,65001.0
2023-10-23 11:40:00,99.34,99.34,99.21,99.21,77290.0,96.7711,96.7711,96.6445,96.6445,77290.0
2023-10-23 11:45:00,99.2,99.25,99.12,99.24,81280.0,96.6347,96.6834,96.5568,96.6737,81280.0
2023-10-23 11:50:00,99.24,99.29,99.21,99.26,120750.0,96.6737,96.7224,96.6445,96.6932,120750.0
2023-10-23 11:55:00,99.27,99.34,99.24,99.33,75253.0,96.7029,96.7711,96.6737,96.7613,75253.0
2023-10-23 12:00:00,99.32,99.33,99.21,99.25,115273.0,96.7516,96.7613,96.6445,96.6834,115273.0
2023-10-23 12:05:00,99.24,99.31,99.23,99.3,83779.0,96.6737,96.7419,96.6639,96.7321,83779.0
2023-10-23 12:10:00,99.3,99.3,99.16,99.17,69056.0,96.7321,96.7321,96.5957,96.6055,69056.0
2023-10-23 12:15:00,99.17,99.19,99.03,99.03,57717.0,96.6055,96.625,96.4691,96.4691,57717.0
2023-10-23 12:20:00,99.02,99.24,98.97,99.22,107245.0,96.4594,96.6737,96.4107,96.6542,107245.0
2023-10-23 12:25:00,99.22,99.3,99.19,99.28,38818.0,96.6542,96.7321,96.625,96.7126,38818.0
2023-10-23 12:30:00,99.27,99.31,99.23,99.25,72787.0,96.7029,96.7419,96.6639,96.6834,72787.0
2023-10-23 12:35:00,99.26,99.34,99.24,99.32,75130.0,96.6932,96.7711,96.6737,96.7516,75130.0
2023-10-23 12:40:00,99.31,99.34,99.27,99.27,97952.0,96.7419,96.7711,96.7029,96.7029,97952.0
2023-10-23 12:45:00,99.28,99.32,99.25,99.28,154167.0,96.7126,96.7516,96.6834,96.7126,154167.0
2023-10-23 12:50:00,99.28,99.33,99.28,99.33,31909.0,96.7126,96.7613,96.7126,96.7613,31909.0
2023-10-23 12:55:00,99.33,99.61,99.33,99.61,72995.0,96.7613,97.0341,96.7613,97.0341,72995.0
2023-10-23 13:00:00,99.62,99.62,99.4,99.46,96867.0,97.0438,97.0438,96.8295,96.888,96867.0
2023-10-23 13:05:00,99.45,99.53,99.43,99.44,46349.0,96.8782,96.9562,96.8588,96.8685,46349.0
2023-10-23 13:10:00,99.43,99.43,99.28,99.31,81497.0,96.8588,96.8588,96.7126,96.7419,81497.0
2023-10-23 13:15:00,99.31,99.32,99.17,99.19,64359.0,96.7419,96.7516,96.6055,96.625,64359.0
2023-10-23 13:20:00,99.18,99.29,99.12,99.2,118478.0,96.6152,96.7224,96.5568,96.6347,118478.0
2023-10-23 13:25:00,99.19,99.19,99.12,99.19,58140.0,96.625,96.625,96.5568,96.625,58140.0
2023-10-23 13:30:00,99.18,99.26,99.13,99.23,124970.0,96.6152,96.6932,96.5665,96.6639,124970.0
2023-10-23 13:35:00,99.24,99.29,99.21,99.27,114647.0,96.6737,96.7224,96.6445,96.7029,114647.0
2023-10-23 13:40:00,99.27,99.35,99.22,99.31,116540.0,96.7029,96.7808,96.6542,96.7419,116540.0
2023-10-23 13:45:00,99.3,99.37,99.25,99.33,104605.0,96.7321,96.8003,96.6834,96.7613,104605.0
2023-10-23 13:50:00,99.34,99.36,99.18,99.2,112331.0,96.7711,96.7906,96.6152,96.6347,112331.0
2023-10-23 13:55:00,99.2,99.21,99.05,99.11,70142.0,96.6347,96.6445,96.4886,96.547,70142.0
2023-10-23 14:00:00,99.1,99.1,99.01,99.05,84010.0,96.5373,96.5373,96.4496,96.4886,84010.0
2023-10-23 14:05:00,99.06,99.13,99.03,99.1,50182.0,96.4983,96.5665,96.4691,96.5373,50182.0
2023-10-23 14:10:00,99.09,99.09,98.91,98.94,67473.0,96.5276,96.5276,96.3522,96.3814,67473.0
2023-10-23 14:15:00,98.94,98.96,98.85,98.88,60919.0,96.3814,96.4009,96.2938,96.323,60919.0
2023-10-23 14:20:00,98.88,98.97,98.8,98.89,78290.0,96.323,96.4107,96.2451,96.3327,78290.0
2023-10-23 14:25:00,98.89,98.98,98.88,98.94,150927.0,96.3327,96.4204,96.323,96.3814,150927.0
2023-10-23 14:30:00,98.94,98.98,98.91,98.92,107237.0,96.3814,96.4204,96.3522,96.362,107237.0
2023-10-23 14:35:00,98.92,99.07,98.92,99.07,130336.0,96.362,96.5081,96.362,96.5081,130336.0
2023-10-23 14:40:00,99.07,99.16,98.96,98.99,196804.0,96.5081,96.5957,96.4009,96.4301,196804.0
2023-10-23 14:45:00,98.99,99.15,98.94,99.06,111884.0,96.4301,96.586,96.3814,96.4983,111884.0
2023-10-23 14:50:00,99.05,99.06,98.98,99.04,43354.0,96.4886,96.4983,96.4204,96.4788,43354.0
2023-10-23 14:55:00,99.04,99.06,98.98,99.02,67192.0,96.4788,96.4983,96.4204,96.4594,67192.0
2023-10-23 15:00:00,99.03,99.06,98.95,99.01,116956.0,96.4691,96.4983,96.3912,96.4496,116956.0
2023-10-23 15:05:00,99.01,99.02,98.84,98.86,70679.0,96.4496,96.4594,96.284,96.3035,70679.0
2023-10-23 15:10:00,98.85,98.88,98.7,98.8,271203.0,96.2938,96.323,96.1476,96.2451,271203.0
2023-10-23 15:15:00,98.8,98.81,98.71,98.74,101863.0,96.2451,96.2548,96.1574,96.1866,101863.0
2023-10-23 15:20:00,98.74,98.74,98.47,98.54,217209.0,96.1866,96.1866,95.9236,95.9918,217209.0
2023-10-23 15:25:00,98.55,98.59,98.43,98.45,97878.0,96.0015,96.0405,95.8846,95.9041,97878.0
2023-10-23 15:30:00,98.45,98.51,98.38,98.5,155906.0,95.9041,95.9626,95.8359,95.9528,155906.0
2023-10-23 15:35:00,98.5,98.51,98.39,98.43,192240.0,95.9528,95.9626,95.8457,95.8846,192240.0
2023-10-23 15:40:00,98.43,98.51,98.4,98.47,334141.0,95.8846,95.9626,95.8554,95.9236,334141.0
2023-10-23 15:45:00,98.46,98.55,98.41,98.53,396328.0,95.9138,96.0015,95.8651,95.982,396328.0
2023-10-23 15:50:00,98.52,98.53,98.28,98.29,606658.0,95.9723,95.982,95.7385,95.7482,606658.0
2023-10-23 15:55:00,98.3,98.34,98.19,98.26,716223.0,95.758,95.7969,95.6508,95.719,716223.0
2023-10-24 09:30:00,99.49,99.65,99.35,99.36,470033.0,96.9172,97.0731,96.7808,96.7906,470033.0
2023-10-24 09:35:00,99.36,99.4,99.06,99.24,362958.0,96.7906,96.8295,96.4983,96.6737,362958.0
2023-10-24 09:40:00,99.24,99.25,98.95,99.18,369375.0,96.6737,96.6834,96.3912,96.6152,369375.0
2023-10-24 09:45:00,99.17,99.23,99.0,99.17,362728.0,96.6055,96.6639,96.4399,96.6055,362728.0
2023-10-24 09:50:00,99.17,99.22,99.02,99.09,280867.0,96.6055,96.6542,96.4594,96.5276,280867.0
2023-10-24 09:55:00,99.09,99.37,99.0,99.35,174064.0,96.5276,96.8003,96.4399,96.7808,174064.0
2023-10-24 10:00:00,99.36,99.36,98.99,99.09,187298.0,96.7906,96.7906,96.4301,96.5276,187298.0
2023-10-24 10:05:00,99.1,99.26,99.04,99.26,98447.0,96.5373,96.6932,96.4788,96.6932,98447.0
2023-10-24 10:10:00,99.26,99.3,99.18,99.3,111912.0,96.6932,96.7321,96.6152,96.7321,111912.0
2023-10-24 10:15:00,99.3,99.33,99.17,99.27,109222.0,96.7321,96.7613,96.6055,96.7029,109222.0
2023-10-24 10:20:00,99.28,99.38,99.18,99.33,138944.0,96.7126,96.8101,96.6152,96.7613,138944.0
2023-10-24 10:25:00,99.35,99.54,99.32,99.54,192966.0,96.7808,96.9659,96.7516,96.9659,192966.0
2023-10-24 10:30:00,99.54,99.54,99.37,99.42,114303.0,96.9659,96.9659,96.8003,96.849,114303.0
2023-10-24 10:35:00,99.41,99.49,99.33,99.45,132438.0,96.8393,96.9172,96.7613,96.8782,132438.0
2023-10-24 10:40:00,99.46,99.49,99.42,99.47,59242.0,96.888,96.9172,96.849,96.8977,59242.0
2023-10-24 10:45:00,99.48,99.59,99.41,99.59,99732.0,96.9075,97.0146,96.8393,97.0146,99732.0
2023-10-24 10:50:00,99.61,99.66,99.49,99.51,103559.0,97.0341,97.0828,96.9172,96.9367,103559.0
2023-10-24 10:55:00,99.51,99.55,99.43,99.45,50897.0,96.9367,96.9757,96.8588,96.8782,50897.0
2023-10-24 11:00:00,99.45,99.46,99.3,99.39,73960.0,96.8782,96.888,96.7321,96.8198,73960.0
2023-10-24 11:05:00,99.38,99.39,99.3,99.32,103190.0,96.8101,96.8198,96.7321,96.7516,103190.0
2023-10-24 11:10:00,99.31,99.32,99.18,99.22,57322.0,96.7419,96.7516,96.6152,96.6542,57322.0
2023-10-24 11:15:00,99.2,99.27,99.16,99.21,89094.0,96.6347,96.7029,96.5957,96.6445,89094.0
2023-10-24 11:20:00,99.22,99.27,98.99,99.0,142829.0,96.6542,96.7029,96.4301,96.4399,142829.0
2023-10-24 11:25:00,98.99,99.03,98.89,98.91,59326.0,96.4301,96.4691,96.3327,96.3522,59326.0
2023-10-24 11:30:00,98.91,98.94,98.85,98.87,74057.0,96.3522,96.3814,96.2938,96.3132,74057.0
2023-10-24 11:35:00,98.87,98.88,98.72,98.77,94497.0,96.3132,96.323,96.1671,96.2158,94497.0
2023-10-24 11:40:00,98.77,98.84,98.72,98.83,71327.0,96.2158,96.284,96.1671,96.2743,71327.0
2023-10-24 11:45:00,98.83,98.84,98.71,98.73,356460.0,96.2743,96.284,96.1574,96.1769,356460.0
2023-10-24 11:50:00,98.72,98.78,98.61,98.77,128275.0,96.1671,96.2256,96.06,96.2158,128275.0
2023-10-24 11:55:00,98.76,98.87,98.7,98.87,77382.0,96.2061,96.3132,96.1476,96.3132,77382.0
2023-10-24 12:00:00,98.87,98.96,98.83,98.92,99779.0,96.3132,96.4009,96.2743,96.362,99779.0
2023-10-24 12:05:00,98.93,98.94,98.77,98.84,60974.0,96.3717,96.3814,96.2158,96.284,60974.0
2023-10-24 12:10:00,98.85,98.92,98.8,98.89,43427.0,96.2938,96.362,96.2451,96.3327,43427.0
2023-10-24 12:15:00,98.89,98.89,98.7,98.73,70692.0,96.3327,96.3327,96.1476,96.1769,70692.0
2023-10-24 12:20:00,98.73,98.73,98.61,98.63,105754.0,96.1769,96.1769,96.06,96.0794,105754.0
2023-10-24 12:25:00,98.62,98.76,98.61,98.7,95331.0,96.0697,96.2061,96.06,96.1476,95331.0
2023-10-24 12:30:00,98.7,98.75,98.65,98.7,59550.0,96.1476,96.1963,96.0989,96.1476,59550.0
2023-10-24 12:35:00,98.69,98.74,98.62,98.71,55957.0,96.1379,96.1866,96.0697,96.1574,55957.0
2023-10-24 12:40:00,98.7,98.73,98.65,98.69,73067.0,96.1476,96.1769,96.0989,96.1379,73067.0
2023-10-24 12:45:00,98.68,98.74,98.62,98.63,59429.0,96.1282,96.1866,96.0697,96.0794,59429.0
2023-10-24 12:50:00,98.63,98.65,98.54,98.58,46427.0,96.0794,96.0989,95.9918,96.0307,46427.0
2023-10-24 12:55:00,98.57,98.68,98.56,98.67,56056.0,96.021,96.1282,96.0113,96.1184,56056.0
2023-10-24 13:00:00,98.66,98.75,98.62,98.7,30229.0,96.1087,96.1963,96.0697,96.1476,30229.0
2023-10-24 13:05:00,98.7,98.75,98.66,98.7,32404.0,96.1476,96.1963,96.1087,96.1476,32404.0
2023-10-24 13:10:00,98.69,98.69,98.56,98.61,39379.0,96.1379,96.1379,96.0113,96.06,39379.0
2023-10-24 13:15:00,98.61,98.68,98.58,98.66,39305.0,96.06,96.1282,96.0307,96.1087,39305.0
2023-10-24 13:20:00,98.66,98.71,98.63,98.65,57157.0,96.1087,96.1574,96.0794,96.0989,57157.0
2023-10-24 13:25:00,98.64,98.73,98.59,98.73,96939.0,96.0892,96.1769,96.0405,96.1769,96939.0
2023-10-24 13:30:00,98.73,98.82,98.66,98.66,89042.0,96.1769,96.2645,96.1087,96.1087,89042.0
2023-10-24 13:35:00,98.67,98.74,98.64,98.73,59350.0,96.1184,96.1866,96.0892,96.1769,59350.0
2023-10-24 13:40:00,98.73,98.77,98.7,98.72,38796.0,96.1769,96.2158,96.1476,96.1671,38796.0
2023-10-24 13:45:00,98.71,98.72,98.64,98.69,29832.0,96.1574,96.1671,96.0892,96.1379,29832.0
2023-10-24 13:50:00,98.69,98.72,98.63,98.66,46198.0,96.1379,96.1671,96.0794,96.1087,46198.0
2023-10-24 13:55:00,98.66,98.67,98.53,98.62,44520.0,96.1087,96.1184,95.982,96.0697,44520.0
2023-10-24 14:00:00,98.62,98.69,98.58,98.64,40038.0,96.0697,96.1379,96.0307,96.0892,40038.0
2023-10-24 14:05:00,98.64,98.73,98.64,98.72,100441.0,96.0892,96.1769,96.0892,96.1671,100441.0
2023-10-24 14:10:00,98.73,98.8,98.69,98.79,29719.0,96.1769,96.2451,96.1379,96.2353,29719.0
2023-10-24 14:15:00,98.8,98.82,98.71,98.76,36515.0,96.2451,96.2645,96.1574,96.2061,36515.0
2023-10-24 14:20:00,98.76,98.82,98.72,98.81,33243.0,96.2061,96.2645,96.1671,96.2548,33243.0
2023-10-24 14:25:00,98.82,98.87,98.81,98.87,29611.0,96.2645,96.3132,96.2548,96.3132,29611.0
2023-10-24 14:30:00,98.87,99.02,98.87,98.92,80180.0,96.3132,96.4594,96.3132,96.362,80180.0
2023-10-24 14:35:00,98.92,98.97,98.9,98.95,43577.0,96.362,96.4107,96.3425,96.3912,43577.0
2023-10-24 14:40:00,98.96,99.02,98.92,99.01,30728.0,96.4009,96.4594,96.362,96.4496,30728.0
2023-10-24 14:45:00,99.01,99.04,98.98,99.02,39135.0,96.4496,96.4788,96.4204,96.4594,39135.0
2023-10-24 14:50:00,99.02,99.07,98.96,99.06,43644.0,96.4594,96.5081,96.4009,96.4983,43644.0
2023-10-24 14:55:00,99.06,99.11,99.02,99.03,91983.0,96.4983,96.547,96.4594,96.4691,91983.0
2023-10-24 15:00:00,99.02,99.11,99.02,99.09,47219.0,96.4594,96.547,96.4594,96.5276,47219.0
2023-10-24 15:05:00,99.08,99.08,98.97,99.04,42738.0,96.5178,96.5178,96.4107,96.4788,42738.0
2023-10-24 15:10:00,99.04,99.1,99.01,99.04,60738.0,96.4788,96.5373,96.4496,96.4788,60738.0
2023-10-24 15:15:00,99.03,99.16,99.03,99.12,66579.0,96.4691,96.5957,96.4691,96.5568,66579.0
2023-10-24 15:20:00,99.12,99.18,99.07,99.09,137754.0,96.5568,96.6152,96.5081,96.5276,137754.0
2023-10-24 15:25:00,99.08,99.17,99.06,99.14,62275.0,96.5178,96.6055,96.4983,96.5763,62275.0
2023-10-24 15:30:00,99.14,99.16,99.09,99.09,87222.0,96.5763,96.5957,96.5276,96.5276,87222.0
2023-10-24 15:35:00,99.09,99.14,99.07,99.11,85201.0,96.5276,96.5763,96.5081,96.547,85201.0
2023-10-24 15:40:00,99.11,99.18,99.08,99.11,113973.0,96.547,96.6152,96.5178,96.547,113973.0
2023-10-24 15:45:00,99.11,99.13,99.04,99.04,196634.0,96.547,96.5665,96.4788,96.4788,196634.0
2023-10-24 15:50:00,99.04,99.08,98.95,98.98,250632.0,96.4788,96.5178,96.3912,96.4204,250632.0
2023-10-24 15:55:00,98.99,99.06,98.95,98.97,392300.0,96.4301,96.4983,96.3912,96.4107,392300.0
2023-10-25 09:30:00,98.81,98.92,98.67,98.79,351438.0,96.2548,96.362,96.1184,96.2353,351438.0
2023-10-25 09:35:00,98.78,98.81,98.38,98.55,231923.0,96.2256,96.2548,95.8359,96.0015,231923.0
2023-10-25 09:40:00,98.55,98.55,98.26,98.31,176607.0,96.0015,96.0015,95.719,95.7677,176607.0
2023-10-25 09:45:00,98.28,98.28,98.13,98.23,183163.0,95.7385,95.7385,95.5924,95.6898,183163.0
2023-10-25 09:50:00,98.23,98.25,98.13,98.24,112197.0,95.6898,95.7093,95.5924,95.6995,112197.0
2023-10-25 09:55:00,98.24,98.26,98.17,98.23,127161.0,95.6995,95.719,95.6313,95.6898,127161.0
2023-10-25 10:00:00,98.23,98.24,98.03,98.03,82365.0,95.6898,95.6995,95.495,95.495,82365.0
2023-10-25 10:05:00,98.03,98.11,98.01,98.05,67148.0,95.495,95.5729,95.4755,95.5144,67148.0
2023-10-25 10:10:00,98.06,98.09,97.93,97.98,123940.0,95.5242,95.5534,95.3976,95.4463,123940.0
2023-10-25 10:15:00,97.98,98.01,97.88,97.99,106183.0,95.4463,95.4755,95.3488,95.456,106183.0
2023-10-25 10:20:00,98.0,98.09,97.94,98.07,102648.0,95.4657,95.5534,95.4073,95.5339,102648.0
2023-10-25 10:25:00,98.08,98.15,98.04,98.06,131034.0,95.5437,95.6119,95.5047,95.5242,131034.0
2023-10-25 10:30:00,98.05,98.24,98.01,98.14,163657.0,95.5144,95.6995,95.4755,95.6021,163657.0
2023-10-25 10:35:00,98.14,98.46,98.05,98.4,187320.0,95.6021,95.9138,95.5144,95.8554,187320.0
2023-10-25 10:40:00,98.41,98.42,98.22,98.36,92425.0,95.8651,95.8749,95.6801,95.8164,92425.0
2023-10-25 10:45:00,98.37,98.55,98.32,98.49,153157.0,95.8262,96.0015,95.7775,95.9431,153157.0
2023-10-25 10:50:00,98.5,98.56,98.37,98.49,163796.0,95.9528,96.0113,95.8262,95.9431,163796.0
2023-10-25 10:55:00,98.48,98.56,98.44,98.47,107300.0,95.9333,96.0113,95.8944,95.9236,107300.0
2023-10-25 11:00:00,98.46,98.68,98.45,98.59,209273.0,95.9138,96.1282,95.9041,96.0405,209273.0
2023-10-25 11:05:00,98.59,98.7,98.53,98.53,118769.0,96.0405,96.1476,95.982,95.982,118769.0
2023-10-25 11:10:00,98.52,98.63,98.44,98.6,116148.0,95.9723,96.0794,95.8944,96.0502,116148.0
2023-10-25 11:15:00,98.6,98.71,98.58,98.71,68587.0,96.0502,96.1574,96.0307,96.1574,68587.0
2023-10-25 11:20:00,98.7,98.74,98.58,98.59,95692.0,96.1476,96.1866,96.0307,96.0405,95692.0
2023-10-25 11:25:00,98.58,98.86,98.51,98.76,128077.0,96.0307,96.3035,95.9626,96.2061,128077.0
2023-10-25 11:30:00,98.75,98.77,98.57,98.63,107513.0,96.1963,96.2158,96.021,96.0794,107513.0
2023-10-25 11:35:00,98.62,98.69,98.54,98.64,125583.0,96.0697,96.1379,95.9918,96.0892,125583.0
2023-10-25 11:40:00,98.63,98.64,98.46,98.57,133638.0,96.0794,96.0892,95.9138,96.021,133638.0
2023-10-25 11:45:00,98.58,98.63,98.42,98.44,180638.0,96.0307,96.0794,95.8749,95.8944,180638.0
2023-10-25 11:50:00,98.44,98.45,98.33,98.37,46783.0,95.8944,95.9041,95.7872,95.8262,46783.0
2023-10-25 11:55:00,98.37,98.38,98.29,98.34,85403.0,95.8262,95.8359,95.7482,95.7969,85403.0
2023-10-25 12:00:00,98.33,98.33,98.23,98.25,49495.0,95.7872,95.7872,95.6898,95.7093,49495.0
2023-10-25 12:05:00,98.25,98.28,98.12,98.16,45944.0,95.7093,95.7385,95.5826,95.6216,45944.0
2023-10-25 12:10:00,98.16,98.16,98.03,98.09,36387.0,95.6216,95.6216,95.495,95.5534,36387.0
2023-10-25 12:15:00,98.09,98.15,98.06,98.13,66118.0,95.5534,95.6119,95.5242,95.5924,66118.0
2023-10-25 12:20:00,98.13,98.21,98.11,98.2,151910.0,95.5924,95.6703,95.5729,95.6606,151910.0
2023-10-25 12:25:00,98.19,98.24,98.15,98.16,51566.0,95.6508,95.6995,95.6119,95.6216,51566.0
2023-10-25 12:30:00,98.16,98.33,98.13,98.29,95821.0,95.6216,95.7872,95.5924,95.7482,95821.0
2023-10-25 12:35:00,98.29,98.32,98.17,98.2,72004.0,95.7482,95.7775,95.6313,95.6606,72004.0
2023-10-25 12:40:00,98.19,98.27,98.16,98.27,82270.0,95.6508,95.7288,95.6216,95.7288,82270.0
2023-10-25 12:45:00,98.27,98.3,98.17,98.17,33335.0,95.7288,95.758,95.6313,95.6313,33335.0
2023-10-25 12:50:00,98.16,98.17,98.1,98.12,90102.0,95.6216,95.6313,95.5632,95.5826,90102.0
2023-10-25 12:55:00,98.11,98.16,98.05,98.14,71003.0,95.5729,95.6216,95.5144,95.6021,71003.0
2023-10-25 13:00:00,98.13,98.16,98.03,98.06,82531.0,95.5924,95.6216,95.495,95.5242,82531.0
2023-10-25 13:05:00,98.07,98.09,98.02,98.06,71842.0,95.5339,95.5534,95.4852,95.5242,71842.0
2023-10-25 13:10:00,98.06,98.1,97.99,98.08,144754.0,95.5242,95.5632,95.456,95.5437,144754.0
2023-10-25 13:15:00,98.08,98.13,97.96,98.09,200773.0,95.5437,95.5924,95.4268,95.5534,200773.0
2023-10-25 13:20:00,98.09,98.16,98.05,98.16,80778.0,95.5534,95.6216,95.5144,95.6216,80778.0
2023-10-25 13:25:00,98.16,98.18,98.01,98.03,120683.0,95.6216,95.6411,95.4755,95.495,120683.0
2023-10-25 13:30:00,98.02,98.03,97.88,97.92,120861.0,95.4852,95.495,95.3488,95.3878,120861.0
2023-10-25 13:35:00,97.93,97.94,97.85,97.85,150981.0,95.3976,95.4073,95.3196,95.3196,150981.0
2023-10-25 13:40:00,97.85,97.91,97.84,97.9,97559.0,95.3196,95.3781,95.3099,95.3683,97559.0
2023-10-25 13:45:00,97.89,97.9,97.8,97.8,81701.0,95.3586,95.3683,95.2709,95.2709,81701.0
2023-10-25 13:50:00,97.81,97.87,97.76,97.86,56090.0,95.2807,95.3391,95.2319,95.3294,56090.0
2023-10-25 13:55:00,97.86,97.96,97.85,97.91,252145.0,95.3294,95.4268,95.3196,95.3781,252145.0
2023-10-25 14:00:00,97.92,97.96,97.86,97.89,363838.0,95.3878,95.4268,95.3294,95.3586,363838.0
2023-10-25 14:05:00,97.88,97.9,97.83,97.86,107457.0,95.3488,95.3683,95.3001,95.3294,107457.0
2023-10-25 14:10:00,97.87,97.96,97.81,97.95,195481.0,95.3391,95.4268,95.2807,95.417,195481.0
2023-10-25 14:15:00,97.95,97.98,97.89,97.94,97035.0,95.417,95.4463,95.3586,95.4073,97035.0
2023-10-25 14:20:00,97.94,98.02,97.92,98.0,61237.0,95.4073,95.4852,95.3878,95.4657,61237.0
2023-10-25 14:25:00,98.0,98.01,97.87,97.91,58852.0,95.4657,95.4755,95.3391,95.3781,58852.0
2023-10-25 14:30:00,97.9,97.97,97.85,97.87,50524.0,95.3683,95.4365,95.3196,95.3391,50524.0
2023-10-25 14:35:00,97.87,97.9,97.81,97.85,48638.0,95.3391,95.3683,95.2807,95.3196,48638.0
2023-10-25 14:40:00,97.86,97.87,97.78,97.8,70577.0,95.3294,95.3391,95.2514,95.2709,70577.0
2023-10-25 14:45:00,97.8,97.86,97.78,97.82,70415.0,95.2709,95.3294,95.2514,95.2904,70415.0
2023-10-25 14:50:00,97.83,97.96,97.79,97.94,49072.0,95.3001,95.4268,95.2612,95.4073,49072.0
2023-10-25 14:55:00,97.94,98.0,97.86,97.88,85006.0,95.4073,95.4657,95.3294,95.3488,85006.0
2023-10-25 15:00:00,97.88,97.9,97.73,97.76,57025.0,95.3488,95.3683,95.2027,95.2319,57025.0
2023-10-25 15:05:00,97.77,97.82,97.73,97.78,58660.0,95.2417,95.2904,95.2027,95.2514,58660.0
2023-10-25 15:10:00,97.78,97.81,97.71,97.71,63241.0,95.2514,95.2807,95.1832,95.1832,63241.0
2023-10-25 15:15:00,97.71,97.8,97.71,97.76,80349.0,95.1832,95.2709,95.1832,95.2319,80349.0
2023-10-25 15:20:00,97.76,97.87,97.75,97.86,80081.0,95.2319,95.3391,95.2222,95.3294,80081.0
2023-10-25 15:25:00,97.85,97.9,97.77,97.86,111247.0,95.3196,95.3683,95.2417,95.3294,111247.0
2023-10-25 15:30:00,97.86,97.96,97.82,97.9,111141.0,95.3294,95.4268,95.2904,95.3683,111141.0
2023-10-25 15:35:00,97.89,97.91,97.81,97.84,98357.0,95.3586,95.3781,95.2807,95.3099,98357.0
2023-10-25 15:40:00,97.84,97.84,97.71,97.72,157407.0,95.3099,95.3099,95.1832,95.193,157407.0
2023-10-25 15:45:00,97.72,97.84,97.69,97.82,132243.0,95.193,95.3099,95.1638,95.2904,132243.0
2023-10-25 15:50:00,97.83,97.89,97.69,97.7,278440.0,95.3001,95.3586,95.1638,95.1735,278440.0
2023-10-25 15:55:00,97.7,97.73,97.66,97.73,665643.0,95.1735,95.2027,95.1345,95.2027,665643.0
2023-10-26 09:30:00,97.77,98.37,97.76,98.35,487177.0,95.2417,95.8262,95.2319,95.8067,487177.0
2023-10-26 09:35:00,98.35,98.39,97.97,98.02,382805.0,95.8067,95.8457,95.4365,95.4852,382805.0
2023-10-26 09:40:00,98.02,98.23,97.97,98.06,357290.0,95.4852,95.6898,95.4365,95.5242,357290.0
2023-10-26 09:45:00,98.06,98.14,97.87,97.96,187189.0,95.5242,95.6021,95.3391,95.4268,187189.0
2023-10-26 09:50:00,97.96,98.21,97.91,98.11,299707.0,95.4268,95.6703,95.3781,95.5729,299707.0
2023-10-26 09:55:00,98.11,98.21,97.9,97.9,178316.0,95.5729,95.6703,95.3683,95.3683,178316.0
2023-10-26 10:00:00,97.9,97.9,97.61,97.63,225419.0,95.3683,95.3683,95.0858,95.1053,225419.0
2023-10-26 10:05:00,97.63,97.74,97.59,97.69,227479.0,95.1053,95.2125,95.0663,95.1638,227479.0
2023-10-26 10:10:00,97.69,97.86,97.69,97.83,145317.0,95.1638,95.3294,95.1638,95.3001,145317.0
2023-10-26 10:15:00,97.84,97.89,97.71,97.75,150926.0,95.3099,95.3586,95.1832,95.2222,150926.0
2023-10-26 10:20:00,97.76,97.84,97.68,97.75,149434.0,95.2319,95.3099,95.154,95.2222,149434.0
2023-10-26 10:25:00,97.76,98.04,97.76,97.98,191663.0,95.2319,95.5047,95.2319,95.4463,191663.0
2023-10-26 10:30:00,97.98,97.99,97.66,97.71,106604.0,95.4463,95.456,95.1345,95.1832,106604.0
2023-10-26 10:35:00,97.72,97.76,97.54,97.68,184924.0,95.193,95.2319,95.0176,95.154,184924.0
2023-10-26 10:40:00,97.67,97.87,97.67,97.86,111183.0,95.1443,95.3391,95.1443,95.3294,111183.0
2023-10-26 10:45:00,97.86,98.14,97.82,98.14,174181.0,95.3294,95.6021,95.2904,95.6021,174181.0
2023-10-26 10:50:00,98.14,98.36,98.13,98.32,340793.0,95.6021,95.8164,95.5924,95.7775,340793.0
2023-10-26 10:55:00,98.31,98.39,98.28,98.36,173491.0,95.7677,95.8457,95.7385,95.8164,173491.0
2023-10-26 11:00:00,98.36,98.46,98.29,98.35,130428.0,95.8164,95.9138,95.7482,95.8067,130428.0
2023-10-26 11:05:00,98.35,98.37,98.2,98.27,88726.0,95.8067,95.8262,95.6606,95.7288,88726.0
2023-10-26 11:10:00,98.28,98.34,98.09,98.11,87703.0,95.7385,95.7969,95.5534,95.5729,87703.0
2023-10-26 11:15:00,98.11,98.24,98.01,98.2,105688.0,95.5729,95.6995,95.4755,95.6606,105688.0
2023-10-26 11:20:00,98.19,98.3,98.16,98.22,95005.0,95.6508,95.758,95.6216,95.6801,95005.0
2023-10-26 11:25:00,98.22,98.26,98.14,98.2,99193.0,95.6801,95.719,95.6021,95.6606,99193.0
2023-10-26 11:30:00,98.19,98.26,98.18,98.21,86562.0,95.6508,95.719,95.6411,95.6703,86562.0
2023-10-26 11:35:00,98.2,98.21,98.11,98.13,120421.0,95.6606,95.6703,95.5729,95.5924,120421.0
2023-10-26 11:40:00,98.13,98.14,97.83,97.92,140492.0,95.5924,95.6021,95.3001,95.3878,140492.0
2023-10-26 11:45:00,97.93,97.98,97.91,97.91,88150.0,95.3976,95.4463,95.3781,95.3781,88150.0
2023-10-26 11:50:00,97.91,97.93,97.78,97.81,56231.0,95.3781,95.3976,95.2514,95.2807,56231.0
2023-10-26 11:55:00,97.81,97.83,97.74,97.81,63992.0,95.2807,95.3001,95.2125,95.2807,63992.0
2023-10-26 12:00:00,97.8,97.8,97.68,97.71,82157.0,95.2709,95.2709,95.154,95.1832,82157.0
2023-10-26 12:05:00,97.7,97.71,97.52,97.64,119929.0,95.1735,95.1832,94.9982,95.1151,119929.0
2023-10-26 12:10:00,97.63,97.64,97.54,97.61,65336.0,95.1053,95.1151,95.0176,95.0858,65336.0
2023-10-26 12:15:00,97.61,97.61,97.43,97.48,104578.0,95.0858,95.0858,94.9105,94.9592,104578.0
2023-10-26 12:20:00,97.48,97.63,97.46,97.54,77077.0,94.9592,95.1053,94.9397,95.0176,77077.0
2023-10-26 12:25:00,97.53,97.67,97.52,97.66,113636.0,95.0079,95.1443,94.9982,95.1345,113636.0
2023-10-26 12:30:00,97.66,97.72,97.59,97.68,128716.0,95.1345,95.193,95.0663,95.154,128716.0
2023-10-26 12:35:00,97.68,97.69,97.51,97.53,88502.0,95.154,95.1638,94.9884,95.0079,88502.0
2023-10-26 12:40:00,97.52,97.65,97.51,97.54,79200.0,94.9982,95.1248,94.9884,95.0176,79200.0
2023-10-26 12:45:00,97.53,97.54,97.42,97.45,71618.0,95.0079,95.0176,94.9007,94.93,71618.0
2023-10-26 12:50:00,97.45,97.51,97.4,97.41,79164.0,94.93,94.9884,94.8813,94.891,79164.0
2023-10-26 12:55:00,97.4,97.51,97.37,97.41,129548.0,94.8813,94.9884,94.852,94.891,129548.0
2023-10-26 13:00:00,97.41,97.63,97.34,97.51,175177.0,94.891,95.1053,94.8228,94.9884,175177.0
2023-10-26 13:05:00,97.5,97.56,97.44,97.48,76542.0,94.9787,95.0371,94.9202,94.9592,76542.0
2023-10-26 13:10:00,97.5,97.59,97.45,97.58,55214.0,94.9787,95.0663,94.93,95.0566,55214.0
2023-10-26 13:15:00,97.58,97.71,97.58,97.66,60893.0,95.0566,95.1832,95.0566,95.1345,60893.0
2023-10-26 13:20:00,97.67,97.67,97.45,97.51,109646.0,95.1443,95.1443,94.93,94.9884,109646.0
2023-10-26 13:25:00,97.51,97.58,97.47,97.51,54351.0,94.9884,95.0566,94.9494,94.9884,54351.0
2023-10-26 13:30:00,97.5,97.58,97.36,97.56,111359.0,94.9787,95.0566,94.8423,95.0371,111359.0
2023-10-26 13:35:00,97.55,97.59,97.5,97.51,66093.0,95.0274,95.0663,94.9787,94.9884,66093.0
2023-10-26 13:40:00,97.5,97.62,97.49,97.6,94054.0,94.9787,95.0956,94.9689,95.0761,94054.0
2023-10-26 13:45:00,97.6,97.67,97.54,97.62,170932.0,95.0761,95.1443,95.0176,95.0956,170932.0
2023-10-26 13:50:00,97.61,97.67,97.57,97.67,45594.0,95.0858,95.1443,95.0469,95.1443,45594.0
2023-10-26 13:55:00,97.67,97.76,97.61,97.73,179135.0,95.1443,95.2319,95.0858,95.2027,179135.0
2023-10-26 14:00:00,97.73,97.76,97.67,97.68,61617.0,95.2027,95.2319,95.1443,95.154,61617.0
2023-10-26 14:05:00,97.69,97.78,97.68,97.72,58910.0,95.1638,95.2514,95.154,95.193,58910.0
2023-10-26 14:10:00,97.72,97.89,97.72,97.86,89216.0,95.193,95.3586,95.193,95.3294,89216.0
2023-10-26 14:15:00,97.86,97.91,97.84,97.87,99645.0,95.3294,95.3781,95.3099,95.3391,99645.0
2023-10-26 14:20:00,97.87,97.9,97.83,97.84,119970.0,95.3391,95.3683,95.3001,95.3099,119970.0
2023-10-26 14:25:00,97.83,97.9,97.75,97.9,119009.0,95.3001,95.3683,95.2222,95.3683,119009.0
2023-10-26 14:30:00,97.89,98.1,97.82,98.02,277745.0,95.3586,95.5632,95.2904,95.4852,277745.0
2023-10-26 14:35:00,98.02,98.06,97.94,97.98,148556.0,95.4852,95.5242,95.4073,95.4463,148556.0
2023-10-26 14:40:00,97.97,98.1,97.92,98.0,126071.0,95.4365,95.5632,95.3878,95.4657,126071.0
2023-10-26 14:45:00,98.0,98.08,97.98,98.01,168386.0,95.4657,95.5437,95.4463,95.4755,168386.0
2023-10-26 14:50:00,98.01,98.14,97.98,98.1,251784.0,95.4755,95.6021,95.4463,95.5632,251784.0
2023-10-26 14:55:00,98.11,98.15,98.08,98.15,146377.0,95.5729,95.6119,95.5437,95.6119,146377.0
2023-10-26 15:00:00,98.15,98.23,98.14,98.18,179033.0,95.6119,95.6898,95.6021,95.6411,179033.0
2023-10-26 15:05:00,98.19,98.19,98.08,98.11,137070.0,95.6508,95.6508,95.5437,95.5729,137070.0
2023-10-26 15:10:00,98.11,98.12,97.95,97.96,327804.0,95.5729,95.5826,95.417,95.4268,327804.0
2023-10-26 15:15:00,97.96,98.04,97.92,97.94,200575.0,95.4268,95.5047,95.3878,95.4073,200575.0
2023-10-26 15:20:00,97.94,97.99,97.81,97.86,425558.0,95.4073,95.456,95.2807,95.3294,425558.0
2023-10-26 15:25:00,97.84,97.84,97.71,97.72,143026.0,95.3099,95.3099,95.1832,95.193,143026.0
2023-10-26 15:30:00,97.72,97.77,97.64,97.66,148710.0,95.193,95.2417,95.1151,95.1345,148710.0
2023-10-26 15:35:00,97.65,97.65,97.46,97.49,208945.0,95.1248,95.1248,94.9397,94.9689,208945.0
2023-10-26 15:40:00,97.48,97.48,97.35,97.36,158902.0,94.9592,94.9592,94.8326,94.8423,158902.0
2023-10-26 15:45:00,97.36,97.36,97.24,97.31,184174.0,94.8423,94.8423,94.7254,94.7936,184174.0
2023-10-26 15:50:00,97.31,97.45,97.28,97.29,268971.0,94.7936,94.93,94.7644,94.7741,268971.0
2023-10-26 15:55:00,97.29,97.35,97.25,97.3,1655394.0,94.7741,94.8326,94.7351,94.7838,1655394.0
2023-10-27 09:30:00,97.35,97.51,97.28,97.46,316994.0,94.8326,94.9884,94.7644,94.9397,316994.0
2023-10-27 09:35:00,97.46,97.49,97.14,97.28,217232.0,94.9397,94.9689,94.628,94.7644,217232.0
2023-10-27 09:40:00,97.28,97.32,97.08,97.11,221082.0,94.7644,94.8033,94.5695,94.5988,221082.0
2023-10-27 09:45:00,97.11,97.15,96.98,97.01,268157.0,94.5988,94.6377,94.4721,94.5013,268157.0
2023-10-27 09:50:00,97.01,97.11,96.91,97.09,161131.0,94.5013,94.5988,94.4039,94.5793,161131.0
2023-10-27 09:55:00,97.09,97.15,97.01,97.11,150821.0,94.5793,94.6377,94.5013,94.5988,150821.0
2023-10-27 10:00:00,97.1,97.15,96.8,97.12,271535.0,94.589,94.6377,94.2968,94.6085,271535.0
2023-10-27 10:05:00,97.12,97.16,96.95,97.02,101725.0,94.6085,94.6475,94.4429,94.5111,101725.0
2023-10-27 10:10:00,97.02,97.31,97.0,97.26,143112.0,94.5111,94.7936,94.4916,94.7449,143112.0
2023-10-27 10:15:00,97.26,97.27,96.96,96.98,120719.0,94.7449,94.7546,94.4526,94.4721,120719.0
2023-10-27 10:20:00,96.99,97.23,96.95,97.08,116587.0,94.4819,94.7157,94.4429,94.5695,116587.0
2023-10-27 10:25:00,97.08,97.2,97.07,97.12,82386.0,94.5695,94.6864,94.5598,94.6085,82386.0
2023-10-27 10:30:00,97.12,97.22,97.06,97.18,114105.0,94.6085,94.7059,94.55,94.6669,114105.0
2023-10-27 10:35:00,97.18,97.3,97.12,97.13,113465.0,94.6669,94.7838,94.6085,94.6182,113465.0
2023-10-27 10:40:00,97.14,97.18,97.0,97.1,206688.0,94.628,94.6669,94.4916,94.589,206688.0
2023-10-27 10:45:00,97.1,97.22,97.1,97.16,195822.0,94.589,94.7059,94.589,94.6475,195822.0
2023-10-27 10:50:00,97.17,97.27,97.16,97.25,108184.0,94.6572,94.7546,94.6475,94.7351,108184.0
2023-10-27 10:55:00,97.25,97.31,97.23,97.3,66675.0,94.7351,94.7936,94.7157,94.7838,66675.0
2023-10-27 11:00:00,97.31,97.32,97.15,97.15,105774.0,94.7936,94.8033,94.6377,94.6377,105774.0
2023-10-27 11:05:00,97.14,97.28,97.13,97.25,73303.0,94.628,94.7644,94.6182,94.7351,73303.0
2023-10-27 11:10:00,97.25,97.35,97.19,97.35,164303.0,94.7351,94.8326,94.6767,94.8326,164303.0
2023-10-27 11:15:00,97.36,97.41,97.32,97.35,119075.0,94.8423,94.891,94.8033,94.8326,119075.0
2023-10-27 11:20:00,97.35,97.45,97.33,97.4,142550.0,94.8326,94.93,94.8131,94.8813,142550.0
2023-10-27 11:25:00,97.4,97.42,97.34,97.35,132096.0,94.8813,94.9007,94.8228,94.8326,132096.0
2023-10-27 11:30:00,97.35,97.36,97.19,97.19,229037.0,94.8326,94.8423,94.6767,94.6767,229037.0
2023-10-27 11:35:00,97.19,97.37,97.17,97.26,109351.0,94.6767,94.852,94.6572,94.7449,109351.0
2023-10-27 11:40:00,97.26,97.29,97.19,97.2,113412.0,94.7449,94.7741,94.6767,94.6864,113412.0
2023-10-27 11:45:00,97.19,97.21,97.09,97.16,84886.0,94.6767,94.6962,94.5793,94.6475,84886.0
2023-10-27 11:50:00,97.15,97.2,97.06,97.06,44685.0,94.6377,94.6864,94.55,94.55,44685.0
2023-10-27 11:55:00,97.06,97.17,97.05,97.17,35733.0,94.55,94.6572,94.5403,94.6572,35733.0
2023-10-27 12:00:00,97.16,97.17,96.96,97.0,50494.0,94.6475,94.6572,94.4526,94.4916,50494.0
2023-10-27 12:05:00,97.0,97.11,96.98,97.1,67143.0,94.4916,94.5988,94.4721,94.589,67143.0
2023-10-27 12:10:00,97.09,97.1,96.95,96.97,50523.0,94.5793,94.589,94.4429,94.4624,50523.0
2023-10-27 12:15:00,96.97,97.06,96.95,97.06,50009.0,94.4624,94.55,94.4429,94.55,50009.0
2023-10-27 12:20:00,97.06,97.07,96.94,96.95,91693.0,94.55,94.5598,94.4332,94.4429,91693.0
2023-10-27 12:25:00,96.95,96.97,96.85,96.94,52003.0,94.4429,94.4624,94.3455,94.4332,52003.0
2023-10-27 12:30:00,96.94,96.94,96.84,96.89,58603.0,94.4332,94.4332,94.3357,94.3844,58603.0
2023-10-27 12:35:00,96.88,97.01,96.87,97.0,51540.0,94.3747,94.5013,94.365,94.4916,51540.0
2023-10-27 12:40:00,97.01,97.01,96.91,96.91,93964.0,94.5013,94.5013,94.4039,94.4039,93964.0
2023-10-27 12:45:00,96.91,96.94,96.88,96.89,28308.0,94.4039,94.4332,94.3747,94.3844,28308.0
2023-10-27 12:50:00,96.9,96.9,96.79,96.87,62727.0,94.3942,94.3942,94.287,94.365,62727.0
2023-10-27 12:55:00,96.87,96.87,96.79,96.81,54486.0,94.365,94.365,94.287,94.3065,54486.0
2023-10-27 13:00:00,96.81,96.88,96.8,96.82,57385.0,94.3065,94.3747,94.2968,94.3163,57385.0
2023-10-27 13:05:00,96.82,96.83,96.61,96.65,149704.0,94.3163,94.326,94.1117,94.1507,149704.0
2023-10-27 13:10:00,96.65,96.72,96.58,96.61,71744.0,94.1507,94.2188,94.0825,94.1117,71744.0
2023-10-27 13:15:00,96.62,96.65,96.49,96.58,232875.0,94.1214,94.1507,93.9948,94.0825,232875.0
2023-10-27 13:20:00,96.57,96.6,96.5,96.59,65817.0,94.0727,94.1019,94.0045,94.0922,65817.0
2023-10-27 13:25:00,96.59,96.68,96.56,96.6,56898.0,94.0922,94.1799,94.063,94.1019,56898.0
2023-10-27 13:30:00,96.59,96.59,96.5,96.53,81573.0,94.0922,94.0922,94.0045,94.0338,81573.0
2023-10-27 13:35:00,96.52,96.56,96.44,96.48,56555.0,94.024,94.063,93.9461,93.985,56555.0
2023-10-27 13:40:00,96.47,96.62,96.41,96.53,85595.0,93.9753,94.1214,93.9169,94.0338,85595.0
2023-10-27 13:45:00,96.52,96.53,96.44,96.48,47260.0,94.024,94.0338,93.9461,93.985,47260.0
2023-10-27 13:50:00,96.48,96.57,96.42,96.44,53542.0,93.985,94.0727,93.9266,93.9461,53542.0
2023-10-27 13:55:00,96.43,96.51,96.42,96.5,51305.0,93.9363,94.0143,93.9266,94.0045,51305.0
2023-10-27 14:00:00,96.5,96.52,96.43,96.47,66085.0,94.0045,94.024,93.9363,93.9753,66085.0
2023-10-27 14:05:00,96.47,96.48,96.34,96.44,139982.0,93.9753,93.985,93.8487,93.9461,139982.0
2023-10-27 14:10:00,96.44,96.48,96.4,96.44,56235.0,93.9461,93.985,93.9071,93.9461,56235.0
2023-10-27 14:15:00,96.45,96.57,96.43,96.45,73751.0,93.9558,94.0727,93.9363,93.9558,73751.0
2023-10-27 14:20:00,96.45,96.45,96.29,96.36,72986.0,93.9558,93.9558,93.8,93.8682,72986.0
2023-10-27 14:25:00,96.35,96.37,96.24,96.28,56802.0,93.8584,93.8779,93.7513,93.7902,56802.0
2023-10-27 14:30:00,96.28,96.48,96.21,96.46,137683.0,93.7902,93.985,93.722,93.9656,137683.0
2023-10-27 14:35:00,96.46,96.52,96.4,96.5,91785.0,93.9656,94.024,93.9071,94.0045,91785.0
2023-10-27 14:40:00,96.5,96.53,96.44,96.52,80345.0,94.0045,94.0338,93.9461,94.024,80345.0
2023-10-27 14:45:00,96.53,96.57,96.36,96.38,102741.0,94.0338,94.0727,93.8682,93.8876,102741.0
2023-10-27 14:50:00,96.38,96.4,96.3,96.33,89245.0,93.8876,93.9071,93.8097,93.8389,89245.0
2023-10-27 14:55:00,96.33,96.33,96.11,96.2,375500.0,93.8389,93.8389,93.6246,93.7123,375500.0
2023-10-27 15:00:00,96.2,96.31,96.18,96.24,140546.0,93.7123,93.8194,93.6928,93.7513,140546.0
2023-10-27 15:05:00,96.25,96.31,96.21,96.23,59042.0,93.761,93.8194,93.722,93.7415,59042.0
2023-10-27 15:10:00,96.23,96.35,96.18,96.32,176727.0,93.7415,93.8584,93.6928,93.8292,176727.0
2023-10-27 15:15:00,96.31,96.35,96.25,96.29,261572.0,93.8194,93.8584,93.761,93.8,261572.0
2023-10-27 15:20:00,96.28,96.33,96.24,96.29,90504.0,93.7902,93.8389,93.7513,93.8,90504.0
2023-10-27 15:25:00,96.29,96.44,96.28,96.43,153150.0,93.8,93.9461,93.7902,93.9363,153150.0
2023-10-27 15:30:00,96.43,96.49,96.3,96.3,160913.0,93.9363,93.9948,93.8097,93.8097,160913.0
2023-10-27 15:35:00,96.3,96.3,96.18,96.18,163970.0,93.8097,93.8097,93.6928,93.6928,163970.0
2023-10-27 15:40:00,96.19,96.29,96.16,96.2,355312.0,93.7025,93.8,93.6733,93.7123,355312.0
2023-10-27 15:45:00,96.2,96.33,96.19,96.33,288751.0,93.7123,93.8389,93.7025,93.8389,288751.0
2023-10-27 15:50:00,96.32,96.42,96.29,96.39,293556.0,93.8292,93.9266,93.8,93.8974,293556.0
2023-10-27 15:55:00,96.38,96.49,96.29,96.46,557051.0,93.8876,93.9948,93.8,93.9656,557051.0
2023-10-30 09:30:00,97.08,97.54,97.06,97.23,263916.0,94.5695,95.0176,94.55,94.7157,263916.0
2023-10-30 09:35:00,97.23,97.25,97.11,97.22,218538.0,94.7157,94.7351,94.5988,94.7059,218538.0
2023-10-30 09:40:00,97.23,97.27,97.0,97.09,200041.0,94.7157,94.7546,94.4916,94.5793,200041.0
2023-10-30 09:45:00,97.1,97.16,97.03,97.06,122996.0,94.589,94.6475,94.5208,94.55,122996.0
2023-10-30 09:50:00,97.08,97.1,96.81,96.96,144303.0,94.5695,94.589,94.3065,94.4526,144303.0
2023-10-30 09:55:00,96.96,97.0,96.89,96.93,117837.0,94.4526,94.4916,94.3844,94.4234,117837.0
2023-10-30 10:00:00,96.94,97.0,96.89,96.93,121435.0,94.4332,94.4916,94.3844,94.4234,121435.0
2023-10-30 10:05:00,96.92,96.99,96.82,96.96,80065.0,94.4137,94.4819,94.3163,94.4526,80065.0
2023-10-30 10:10:00,96.97,96.99,96.8,96.86,67080.0,94.4624,94.4819,94.2968,94.3552,67080.0
2023-10-30 10:15:00,96.87,96.91,96.74,96.83,109290.0,94.365,94.4039,94.2383,94.326,109290.0
2023-10-30 10:20:00,96.82,96.86,96.73,96.79,93769.0,94.3163,94.3552,94.2286,94.287,93769.0
2023-10-30 10:25:00,96.8,96.89,96.74,96.86,240549.0,94.2968,94.3844,94.2383,94.3552,240549.0
2023-10-30 10:30:00,96.85,96.85,96.73,96.77,157031.0,94.3455,94.3455,94.2286,94.2675,157031.0
2023-10-30 10:35:00,96.77,96.83,96.71,96.78,124724.0,94.2675,94.326,94.2091,94.2773,124724.0
2023-10-30 10:40:00,96.79,96.88,96.75,96.77,91426.0,94.287,94.3747,94.2481,94.2675,91426.0
2023-10-30 10:45:00,96.77,96.92,96.76,96.88,157875.0,94.2675,94.4137,94.2578,94.3747,157875.0
2023-10-30 10:50:00,96.88,96.99,96.86,96.98,103553.0,94.3747,94.4819,94.3552,94.4721,103553.0
2023-10-30 10:55:00,96.97,96.97,96.86,96.96,82288.0,94.4624,94.4624,94.3552,94.4526,82288.0
2023-10-30 11:00:00,96.97,97.08,96.96,97.08,145752.0,94.4624,94.5695,94.4526,94.5695,145752.0
2023-10-30 11:05:00,97.08,97.15,97.06,97.12,81928.0,94.5695,94.6377,94.55,94.6085,81928.0
2023-10-30 11:10:00,97.12,97.16,97.11,97.12,93700.0,94.6085,94.6475,94.5988,94.6085,93700.0
2023-10-30 11:15:00,97.12,97.14,96.99,97.0,70863.0,94.6085,94.628,94.4819,94.4916,70863.0
2023-10-30 11:20:00,97.01,97.02,96.87,96.95,66748.0,94.5013,94.5111,94.365,94.4429,66748.0
2023-10-30 11:25:00,96.95,97.0,96.9,97.0,98458.0,94.4429,94.4916,94.3942,94.4916,98458.0
2023-10-30 11:30:00,97.0,97.16,97.0,97.12,90643.0,94.4916,94.6475,94.4916,94.6085,90643.0
2023-10-30 11:35:00,97.13,97.2,97.11,97.12,47131.0,94.6182,94.6864,94.5988,94.6085,47131.0
2023-10-30 11:40:00,97.11,97.18,97.08,97.17,76174.0,94.5988,94.6669,94.5695,94.6572,76174.0
2023-10-30 11:45:00,97.17,97.2,97.13,97.15,41006.0,94.6572,94.6864,94.6182,94.6377,41006.0
2023-10-30 11:50:00,97.14,97.27,97.13,97.24,42443.0,94.628,94.7546,94.6182,94.7254,42443.0
2023-10-30 11:55:00,97.24,97.29,97.24,97.27,28803.0,94.7254,94.7741,94.7254,94.7546,28803.0
2023-10-30 12:00:00,97.26,97.34,97.25,97.31,60040.0,94.7449,94.8228,94.7351,94.7936,60040.0
2023-10-30 12:05:00,97.3,97.3,97.21,97.25,48221.0,94.7838,94.7838,94.6962,94.7351,48221.0
2023-10-30 12:10:00,97.25,97.34,97.24,97.27,94681.0,94.7351,94.8228,94.7254,94.7546,94681.0
2023-10-30 12:15:00,97.27,97.31,97.17,97.2,57888.0,94.7546,94.7936,94.6572,94.6864,57888.0
2023-10-30 12:20:00,97.2,97.21,97.14,97.17,32616.0,94.6864,94.6962,94.628,94.6572,32616.0
2023-10-30 12:25:00,97.17,97.19,97.09,97.11,62838.0,94.6572,94.6767,94.5793,94.5988,62838.0
2023-10-30 12:30:00,97.11,97.16,97.09,97.14,54810.0,94.5988,94.6475,94.5793,94.628,54810.0
2023-10-30 12:35:00,97.15,97.23,97.14,97.15,48613.0,94.6377,94.7157,94.628,94.6377,48613.0
2023-10-30 12:40:00,97.15,97.15,97.04,97.09,96508.0,94.6377,94.6377,94.5306,94.5793,96508.0
2023-10-30 12:45:00,97.09,97.09,96.99,97.06,233532.0,94.5793,94.5793,94.4819,94.55,233532.0
2023-10-30 12:50:00,97.07,97.11,97.04,97.05,74146.0,94.5598,94.5988,94.5306,94.5403,74146.0
2023-10-30 12:55:00,97.05,97.12,97.04,97.12,88394.0,94.5403,94.6085,94.5306,94.6085,88394.0
2023-10-30 13:00:00,97.12,97.18,97.08,97.17,58927.0,94.6085,94.6669,94.5695,94.6572,58927.0
2023-10-30 13:05:00,97.17,97.26,97.17,97.26,48728.0,94.6572,94.7449,94.6572,94.7449,48728.0
2023-10-30 13:10:00,97.26,97.3,97.21,97.27,71048.0,94.7449,94.7838,94.6962,94.7546,71048.0
2023-10-30 13:15:00,97.27,97.29,97.24,97.27,40505.0,94.7546,94.7741,94.7254,94.7546,40505.0
2023-10-30 13:20:00,97.26,97.41,97.23,97.41,52150.0,94.7449,94.891,94.7157,94.891,52150.0
2023-10-30 13:25:00,97.41,97.61,97.39,97.59,180524.0,94.891,95.0858,94.8715,95.0663,180524.0
2023-10-30 13:30:00,97.59,97.68,97.57,97.62,357028.0,95.0663,95.154,95.0469,95.0956,357028.0
2023-10-30 13:35:00,97.62,97.64,97.53,97.59,219107.0,95.0956,95.1151,95.0079,95.0663,219107.0
2023-10-30 13:40:00,97.59,97.66,97.59,97.65,180055.0,95.0663,95.1345,95.0663,95.1248,180055.0
2023-10-30 13:45:00,97.65,97.69,97.62,97.69,151813.0,95.1248,95.1638,95.0956,95.1638,151813.0
2023-10-30 13:50:00,97.7,97.76,97.69,97.72,316740.0,95.1735,95.2319,95.1638,95.193,316740.0
2023-10-30 13:55:00,97.72,97.73,97.67,97.72,83297.0,95.193,95.2027,95.1443,95.193,83297.0
2023-10-30 14:00:00,97.73,97.74,97.66,97.7,54700.0,95.2027,95.2125,95.1345,95.1735,54700.0
2023-10-30 14:05:00,97.7,97.7,97.6,97.64,58231.0,95.1735,95.1735,95.0761,95.1151,58231.0
2023-10-30 14:10:00,97.65,97.66,97.57,97.57,47544.0,95.1248,95.1345,95.0469,95.0469,47544.0
2023-10-30 14:15:00,97.57,97.59,97.51,97.53,179545.0,95.0469,95.0663,94.9884,95.0079,179545.0
2023-10-30 14:20:00,97.53,97.62,97.52,97.62,75930.0,95.0079,95.0956,94.9982,95.0956,75930.0
2023-10-30 14:25:00,97.61,97.67,97.58,97.62,98249.0,95.0858,95.1443,95.0566,95.0956,98249.0
2023-10-30 14:30:00,97.63,97.68,97.62,97.67,43790.0,95.1053,95.154,95.0956,95.1443,43790.0
2023-10-30 14:35:00,97.68,97.79,97.67,97.74,113838.0,95.154,95.2612,95.1443,95.2125,113838.0
2023-10-30 14:40:00,97.74,97.77,97.7,97.73,105069.0,95.2125,95.2417,95.1735,95.2027,105069.0
2023-10-30 14:45:00,97.73,97.84,97.72,97.83,106582.0,95.2027,95.3099,95.193,95.3001,106582.0
2023-10-30 14:50:00,97.82,97.86,97.73,97.77,115128.0,95.2904,95.3294,95.2027,95.2417,115128.0
2023-10-30 14:55:00,97.77,97.77,97.71,97.74,79851.0,95.2417,95.2417,95.1832,95.2125,79851.0
2023-10-30 15:00:00,97.74,97.86,97.68,97.81,163306.0,95.2125,95.3294,95.154,95.2807,163306.0
2023-10-30 15:05:00,97.82,97.9,97.79,97.83,171963.0,95.2904,95.3683,95.2612,95.3001,171963.0
2023-10-30 15:10:00,97.82,97.92,97.8,97.9,53996.0,95.2904,95.3878,95.2709,95.3683,53996.0
2023-10-30 15:15:00,97.9,97.95,97.85,97.93,105004.0,95.3683,95.417,95.3196,95.3976,105004.0
2023-10-30 15:20:00,97.92,97.97,97.89,97.97,129103.0,95.3878,95.4365,95.3586,95.4365,129103.0
2023-10-30 15:25:00,97.96,97.96,97.84,97.86,209209.0,95.4268,95.4268,95.3099,95.3294,209209.0
2023-10-30 15:30:00,97.86,97.88,97.8,97.81,116763.0,95.3294,95.3488,95.2709,95.2807,116763.0
2023-10-30 15:35:00,97.81,97.88,97.79,97.85,148231.0,95.2807,95.3488,95.2612,95.3196,148231.0
2023-10-30 15:40:00,97.85,97.86,97.77,97.83,150436.0,95.3196,95.3294,95.2417,95.3001,150436.0
2023-10-30 15:45:00,97.83,97.84,97.74,97.76,285142.0,95.3001,95.3099,95.2125,95.2319,285142.0
2023-10-30 15:50:00,97.77,97.8,97.71,97.73,287576.0,95.2417,95.2709,95.1832,95.2027,287576.0
2023-10-30 15:55:00,97.73,97.75,97.61,97.63,591987.0,95.2027,95.2222,95.0858,95.1053,591987.0
2023-10-31 09:30:00,97.42,97.8,97.29,97.75,401773.0,94.9007,95.2709,94.7741,95.2222,401773.0
2023-10-31 09:35:00,97.76,97.76,97.32,97.33,397660.0,95.2319,95.2319,94.8033,94.8131,397660.0
2023-10-31 09:40:00,97.33,97.49,97.27,97.4,213125.0,94.8131,94.9689,94.7546,94.8813,213125.0
2023-10-31 09:45:00,97.41,97.46,97.3,97.43,199179.0,94.891,94.9397,94.7838,94.9105,199179.0
2023-10-31 09:50:00,97.43,97.54,97.39,97.49,178224.0,94.9105,95.0176,94.8715,94.9689,178224.0
2023-10-31 09:55:00,97.49,97.66,97.47,97.54,193105.0,94.9689,95.1345,94.9494,95.0176,193105.0
2023-10-31 10:00:00,97.53,97.54,97.32,97.44,209563.0,95.0079,95.0176,94.8033,94.9202,209563.0
2023-10-31 10:05:00,97.44,97.48,97.34,97.48,97500.0,94.9202,94.9592,94.8228,94.9592,97500.0
2023-10-31 10:10:00,97.47,97.72,97.47,97.64,264144.0,94.9494,95.193,94.9494,95.1151,264144.0
2023-10-31 10:15:00,97.65,97.82,97.6,97.62,146631.0,95.1248,95.2904,95.0761,95.0956,146631.0
2023-10-31 10:20:00,97.63,97.67,97.49,97.5,84278.0,95.1053,95.1443,94.9689,94.9787,84278.0
2023-10-31 10:25:00,97.5,97.51,97.4,97.49,92818.0,94.9787,94.9884,94.8813,94.9689,92818.0
2023-10-31 10:30:00,97.48,97.51,97.36,97.38,107667.0,94.9592,94.9884,94.8423,94.8618,107667.0
2023-10-31 10:35:00,97.38,97.42,97.31,97.38,119232.0,94.8618,94.9007,94.7936,94.8618,119232.0
2023-10-31 10:40:00,97.37,97.53,97.34,97.52,144768.0,94.852,95.0079,94.8228,94.9982,144768.0
2023-10-31 10:45:00,97.52,97.58,97.46,97.53,93267.0,94.9982,95.0566,94.9397,95.0079,93267.0
2023-10-31 10:50:00,97.53,97.72,97.53,97.72,76621.0,95.0079,95.193,95.0079,95.193,76621.0
2023-10-31 10:55:00,97.72,97.75,97.63,97.75,94242.0,95.193,95.2222,95.1053,95.2222,94242.0
2023-10-31 11:00:00,97.76,97.8,97.64,97.66,70326.0,95.2319,95.2709,95.1151,95.1345,70326.0
2023-10-31 11:05:00,97.67,97.81,97.67,97.81,61572.0,95.1443,95.2807,95.1443,95.2807,61572.0
2023-10-31 11:10:00,97.81,97.9,97.76,97.89,97138.0,95.2807,95.3683,95.2319,95.3586,97138.0
2023-10-31 11:15:00,97.89,97.9,97.64,97.73,899703.0,95.3586,95.3683,95.1151,95.2027,899703.0
2023-10-31 11:20:00,97.74,97.81,97.7,97.78,58303.0,95.2125,95.2807,95.1735,95.2514,58303.0
2023-10-31 11:25:00,97.78,97.96,97.76,97.9,140072.0,95.2514,95.4268,95.2319,95.3683,140072.0
2023-10-31 11:30:00,97.91,98.0,97.88,98.0,45552.0,95.3781,95.4657,95.3488,95.4657,45552.0
2023-10-31 11:35:00,98.0,98.02,97.93,98.02,69112.0,95.4657,95.4852,95.3976,95.4852,69112.0
2023-10-31 11:40:00,98.01,98.01,97.87,97.95,62158.0,95.4755,95.4755,95.3391,95.417,62158.0
2023-10-31 11:45:00,97.95,97.98,97.89,97.9,78736.0,95.417,95.4463,95.3586,95.3683,78736.0
2023-10-31 11:50:00,97.91,97.94,97.89,97.93,47554.0,95.3781,95.4073,95.3586,95.3976,47554.0
2023-10-31 11:55:00,97.94,98.17,97.94,98.17,46320.0,95.4073,95.6313,95.4073,95.6313,46320.0
2023-10-31 12:00:00,98.17,98.2,98.1,98.11,67138.0,95.6313,95.6606,95.5632,95.5729,67138.0
2023-10-31 12:05:00,98.11,98.19,98.1,98.17,42825.0,95.5729,95.6508,95.5632,95.6313,42825.0
2023-10-31 12:10:00,98.17,98.17,98.0,98.01,71967.0,95.6313,95.6313,95.4657,95.4755,71967.0
2023-10-31 12:15:00,98.02,98.04,97.93,97.98,83605.0,95.4852,95.5047,95.3976,95.4463,83605.0
2023-10-31 12:20:00,97.98,98.01,97.94,98.0,78095.0,95.4463,95.4755,95.4073,95.4657,78095.0
2023-10-31 12:25:00,98.0,98.09,97.98,98.08,46557.0,95.4657,95.5534,95.4463,95.5437,46557.0
2023-10-31 12:30:00,98.09,98.22,98.09,98.14,61309.0,95.5534,95.6801,95.5534,95.6021,61309.0
2023-10-31 12:35:00,98.13,98.17,97.91,98.13,86034.0,95.5924,95.6313,95.3781,95.5924,86034.0
2023-10-31 12:40:00,98.13,98.23,98.1,98.17,70291.0,95.5924,95.6898,95.5632,95.6313,70291.0
2023-10-31 12:45:00,98.17,98.18,98.1,98.17,77688.0,95.6313,95.6411,95.5632,95.6313,77688.0
2023-10-31 12:50:00,98.17,98.18,98.08,98.11,67930.0,95.6313,95.6411,95.5437,95.5729,67930.0
2023-10-31 12:55:00,98.11,98.2,98.1,98.18,80298.0,95.5729,95.6606,95.5632,95.6411,80298.0
2023-10-31 13:00:00,98.19,98.24,98.18,98.2,50522.0,95.6508,95.6995,95.6411,95.6606,50522.0
2023-10-31 13:05:00,98.2,98.3,98.2,98.27,69612.0,95.6606,95.758,95.6606,95.7288,69612.0
2023-10-31 13:10:00,98.26,98.26,98.11,98.18,67729.0,95.719,95.719,95.5729,95.6411,67729.0
2023-10-31 13:15:00,98.18,98.24,98.16,98.23,56048.0,95.6411,95.6995,95.6216,95.6898,56048.0
2023-10-31 13:20:00,98.23,98.28,98.21,98.24,38506.0,95.6898,95.7385,95.6703,95.6995,38506.0
2023-10-31 13:25:00,98.25,98.26,98.17,98.25,46510.0,95.7093,95.719,95.6313,95.7093,46510.0
2023-10-31 13:30:00,98.26,98.34,98.25,98.31,57333.0,95.719,95.7969,95.7093,95.7677,57333.0
2023-10-31 13:35:00,98.31,98.31,98.22,98.27,48240.0,95.7677,95.7677,95.6801,95.7288,48240.0
2023-10-31 13:40:00,98.28,98.38,98.25,98.33,51669.0,95.7385,95.8359,95.7093,95.7872,51669.0
2023-10-31 13:45:00,98.33,98.37,98.29,98.31,33589.0,95.7872,95.8262,95.7482,95.7677,33589.0
2023-10-31 13:50:00,98.32,98.4,98.28,98.39,47301.0,95.7775,95.8554,95.7385,95.8457,47301.0
2023-10-31 13:55:00,98.39,98.43,98.35,98.39,60365.0,95.8457,95.8846,95.8067,95.8457,60365.0
2023-10-31 14:00:00,98.39,98.44,98.37,98.42,35872.0,95.8457,95.8944,95.8262,95.8749,35872.0
2023-10-31 14:05:00,98.42,98.44,98.35,98.35,38976.0,95.8749,95.8944,95.8067,95.8067,38976.0
2023-10-31 14:10:00,98.35,98.39,98.3,98.31,156431.0,95.8067,95.8457,95.758,95.7677,156431.0
2023-10-31 14:15:00,98.31,98.33,98.16,98.18,241793.0,95.7677,95.7872,95.6216,95.6411,241793.0
2023-10-31 14:20:00,98.18,98.22,98.16,98.19,44505.0,95.6411,95.6801,95.6216,95.6508,44505.0
2023-10-31 14:25:00,98.18,98.19,98.14,98.14,87285.0,95.6411,95.6508,95.6021,95.6021,87285.0
2023-10-31 14:30:00,98.14,98.18,98.13,98.16,56682.0,95.6021,95.6411,95.5924,95.6216,56682.0
2023-10-31 14:35:00,98.17,98.18,98.13,98.16,30829.0,95.6313,95.6411,95.5924,95.6216,30829.0
2023-10-31 14:40:00,98.16,98.27,98.15,98.25,72257.0,95.6216,95.7288,95.6119,95.7093,72257.0
2023-10-31 14:45:00,98.24,98.31,98.2,98.29,52355.0,95.6995,95.7677,95.6606,95.7482,52355.0
2023-10-31 14:50:00,98.29,98.33,98.28,98.33,44697.0,95.7482,95.7872,95.7385,95.7872,44697.0
2023-10-31 14:55:00,98.33,98.38,98.32,98.34,62159.0,95.7872,95.8359,95.7775,95.7969,62159.0
2023-10-31 15:00:00,98.35,98.42,98.35,98.42,56547.0,95.8067,95.8749,95.8067,95.8749,56547.0
2023-10-31 15:05:00,98.42,98.42,98.35,98.41,49545.0,95.8749,95.8749,95.8067,95.8651,49545.0
2023-10-31 15:10:00,98.41,98.45,98.39,98.4,48393.0,95.8651,95.9041,95.8457,95.8554,48393.0
2023-10-31 15:15:00,98.4,98.47,98.35,98.45,54176.0,95.8554,95.9236,95.8067,95.9041,54176.0
2023-10-31 15:20:00,98.45,98.46,98.37,98.4,48903.0,95.9041,95.9138,95.8262,95.8554,48903.0
2023-10-31 15:25:00,98.4,98.44,98.37,98.42,76839.0,95.8554,95.8944,95.8262,95.8749,76839.0
2023-10-31 15:30:00,98.42,98.42,98.29,98.32,63099.0,95.8749,95.8749,95.7482,95.7775,63099.0
2023-10-31 15:35:00,98.31,98.34,98.25,98.26,90849.0,95.7677,95.7969,95.7093,95.719,90849.0
2023-10-31 15:40:00,98.26,98.34,98.23,98.34,140929.0,95.719,95.7969,95.6898,95.7969,140929.0
2023-10-31 15:45:00,98.33,98.35,98.26,98.34,184650.0,95.7872,95.8067,95.719,95.7969,184650.0
2023-10-31 15:50:00,98.34,98.37,98.23,98.29,246913.0,95.7969,95.8262,95.6898,95.7482,246913.0
2023-10-31 15:55:00,98.29,98.4,98.29,98.37,494556.0,95.7482,95.8554,95.7482,95.8262,494556.0
2023-11-01 09:30:00,98.46,98.51,97.99,98.04,273980.0,95.9138,95.9626,95.456,95.5047,273980.0
2023-11-01 09:35:00,98.04,98.17,97.96,98.02,254910.0,95.5047,95.6313,95.4268,95.4852,254910.0
2023-11-01 09:40:00,98.03,98.05,97.92,97.95,220881.0,95.495,95.5144,95.3878,95.417,220881.0
2023-11-01 09:45:00,97.96,98.26,97.95,98.23,128795.0,95.4268,95.719,95.417,95.6898,128795.0
2023-11-01 09:50:00,98.25,98.35,98.21,98.31,70527.0,95.7093,95.8067,95.6703,95.7677,70527.0
2023-11-01 09:55:00,98.32,98.41,98.29,98.39,55449.0,95.7775,95.8651,95.7482,95.8457,55449.0
2023-11-01 10:00:00,98.4,98.61,98.31,98.37,244441.0,95.8554,96.06,95.7677,95.8262,244441.0
2023-11-01 10:05:00,98.36,98.45,98.25,98.37,170882.0,95.8164,95.9041,95.7093,95.8262,170882.0
2023-11-01 10:10:00,98.38,98.51,98.34,98.47,83325.0,95.8359,95.9626,95.7969,95.9236,83325.0
2023-11-01 10:15:00,98.48,98.49,98.37,98.45,138340.0,95.9333,95.9431,95.8262,95.9041,138340.0
2023-11-01 10:20:00,98.46,98.66,98.45,98.65,217670.0,95.9138,96.1087,95.9041,96.0989,217670.0
2023-11-01 10:25:00,98.65,98.68,98.58,98.61,172988.0,96.0989,96.1282,96.0307,96.06,172988.0
2023-11-01 10:30:00,98.62,98.65,98.53,98.57,300156.0,96.0697,96.0989,95.982,96.021,300156.0
2023-11-01 10:35:00,98.56,98.72,98.54,98.6,327213.0,96.0113,96.1671,95.9918,96.0502,327213.0
2023-11-01 10:40:00,98.6,98.65,98.56,98.59,218607.0,96.0502,96.0989,96.0113,96.0405,218607.0
2023-11-01 10:45:00,98.6,98.63,98.47,98.47,93610.0,96.0502,96.0794,95.9236,95.9236,93610.0
2023-11-01 10:50:00,98.47,98.5,98.4,98.42,96647.0,95.9236,95.9528,95.8554,95.8749,96647.0
2023-11-01 10:55:00,98.42,98.46,98.33,98.39,153462.0,95.8749,95.9138,95.7872,95.8457,153462.0
2023-11-01 11:00:00,98.38,98.39,98.32,98.34,60279.0,95.8359,95.8457,95.7775,95.7969,60279.0
2023-11-01 11:05:00,98.34,98.38,98.31,98.34,60091.0,95.7969,95.8359,95.7677,95.7969,60091.0
2023-11-01 11:10:00,98.34,98.34,98.15,98.2,175127.0,95.7969,95.7969,95.6119,95.6606,175127.0
2023-11-01 11:15:00,98.18,98.18,98.05,98.13,137181.0,95.6411,95.6411,95.5144,95.5924,137181.0
2023-11-01 11:20:00,98.14,98.19,98.04,98.09,62883.0,95.6021,95.6508,95.5047,95.5534,62883.0
2023-11-01 11:25:00,98.09,98.1,98.0,98.07,37850.0,95.5534,95.5632,95.4657,95.5339,37850.0
2023-11-01 11:30:00,98.08,98.14,98.04,98.13,82682.0,95.5437,95.6021,95.5047,95.5924,82682.0
2023-11-01 11:35:00,98.12,98.17,98.08,98.11,109444.0,95.5826,95.6313,95.5437,95.5729,109444.0
2023-11-01 11:40:00,98.09,98.14,98.06,98.09,43567.0,95.5534,95.6021,95.5242,95.5534,43567.0
2023-11-01 11:45:00,98.1,98.16,98.08,98.15,46398.0,95.5632,95.6216,95.5437,95.6119,46398.0
2023-11-01 11:50:00,98.15,98.17,98.09,98.16,29578.0,95.6119,95.6313,95.5534,95.6216,29578.0
2023-11-01 11:55:00,98.17,98.18,98.12,98.14,45214.0,95.6313,95.6411,95.5826,95.6021,45214.0
2023-11-01 12:00:00,98.13,98.15,98.09,98.09,41013.0,95.5924,95.6119,95.5534,95.5534,41013.0
2023-11-01 12:05:00,98.09,98.14,98.0,98.07,72932.0,95.5534,95.6021,95.4657,95.5339,72932.0
2023-11-01 12:10:00,98.07,98.09,97.97,97.97,70517.0,95.5339,95.5534,95.4365,95.4365,70517.0
2023-11-01 12:15:00,97.97,97.97,97.9,97.97,115619.0,95.4365,95.4365,95.3683,95.4365,115619.0
2023-11-01 12:20:00,97.97,98.07,97.97,98.03,68288.0,95.4365,95.5339,95.4365,95.495,68288.0
2023-11-01 12:25:00,98.03,98.05,98.0,98.04,25370.0,95.495,95.5144,95.4657,95.5047,25370.0
2023-11-01 12:30:00,98.05,98.09,98.03,98.06,76569.0,95.5144,95.5534,95.495,95.5242,76569.0
2023-11-01 12:35:00,98.06,98.09,97.89,97.91,51621.0,95.5242,95.5534,95.3586,95.3781,51621.0
2023-11-01 12:40:00,97.92,97.92,97.8,97.83,45195.0,95.3878,95.3878,95.2709,95.3001,45195.0
2023-11-01 12:45:00,97.83,97.88,97.79,97.85,40942.0,95.3001,95.3488,95.2612,95.3196,40942.0
2023-11-01 12:50:00,97.84,97.9,97.83,97.89,41184.0,95.3099,95.3683,95.3001,95.3586,41184.0
2023-11-01 12:55:00,97.89,97.92,97.87,97.89,34868.0,95.3586,95.3878,95.3391,95.3586,34868.0
2023-11-01 13:00:00,97.9,97.91,97.84,97.86,70830.0,95.3683,95.3781,95.3099,95.3294,70830.0
2023-11-01 13:05:00,97.85,97.95,97.84,97.94,35597.0,95.3196,95.417,95.3099,95.4073,35597.0
2023-11-01 13:10:00,97.94,98.06,97.92,98.04,99827.0,95.4073,95.5242,95.3878,95.5047,99827.0
2023-11-01 13:15:00,98.04,98.08,98.0,98.01,72533.0,95.5047,95.5437,95.4657,95.4755,72533.0
2023-11-01 13:20:00,98.01,98.02,97.79,97.82,130775.0,95.4755,95.4852,95.2612,95.2904,130775.0
2023-11-01 13:25:00,97.83,97.93,97.79,97.89,127536.0,95.3001,95.3976,95.2612,95.3586,127536.0
2023-11-01 13:30:00,97.89,97.9,97.82,97.83,113130.0,95.3586,95.3683,95.2904,95.3001,113130.0
2023-11-01 13:35:00,97.83,97.9,97.82,97.88,118019.0,95.3001,95.3683,95.2904,95.3488,118019.0
2023-11-01 13:40:00,97.87,98.03,97.83,98.02,102224.0,95.3391,95.495,95.3001,95.4852,102224.0
2023-11-01 13:45:00,98.01,98.01,97.9,97.96,60754.0,95.4755,95.4755,95.3683,95.4268,60754.0
2023-11-01 13:50:00,97.97,98.08,97.96,98.04,78762.0,95.4365,95.5437,95.4268,95.5047,78762.0
2023-11-01 13:55:00,98.04,98.06,97.99,98.04,39839.0,95.5047,95.5242,95.456,95.5047,39839.0
2023-11-01 14:00:00,98.03,98.23,97.96,98.09,205020.0,95.495,95.6898,95.4268,95.5534,205020.0
2023-11-01 14:05:00,98.08,98.13,98.02,98.05,95417.0,95.5437,95.5924,95.4852,95.5144,95417.0
2023-11-01 14:10:00,98.04,98.13,97.97,97.98,82704.0,95.5047,95.5924,95.4365,95.4463,82704.0
2023-11-01 14:15:00,97.99,98.08,97.91,98.03,93976.0,95.456,95.5437,95.3781,95.495,93976.0
2023-11-01 14:20:00,98.04,98.13,98.02,98.09,97423.0,95.5047,95.5924,95.4852,95.5534,97423.0
2023-11-01 14:25:00,98.09,98.19,98.03,98.14,115394.0,95.5534,95.6508,95.495,95.6021,115394.0
2023-11-01 14:30:00,98.13,98.38,98.13,98.34,168468.0,95.5924,95.8359,95.5924,95.7969,168468.0
2023-11-01 14:35:00,98.35,98.45,98.09,98.14,358067.0,95.8067,95.9041,95.5534,95.6021,358067.0
2023-11-01 14:40:00,98.15,98.17,97.84,97.99,245512.0,95.6119,95.6313,95.3099,95.456,245512.0
2023-11-01 14:45:00,97.98,98.12,97.81,98.04,385069.0,95.4463,95.5826,95.2807,95.5047,385069.0
2023-11-01 14:50:00,98.04,98.2,98.03,98.14,157465.0,95.5047,95.6606,95.495,95.6021,157465.0
2023-11-01 14:55:00,98.15,98.46,98.14,98.41,199606.0,95.6119,95.9138,95.6021,95.8651,199606.0
2023-11-01 15:00:00,98.41,98.67,98.4,98.55,433915.0,95.8651,96.1184,95.8554,96.0015,433915.0
2023-11-01 15:05:00,98.56,98.7,98.51,98.67,291034.0,96.0113,96.1476,95.9626,96.1184,291034.0
2023-11-01 15:10:00,98.67,98.74,98.57,98.58,321513.0,96.1184,96.1866,96.021,96.0307,321513.0
2023-11-01 15:15:00,98.58,98.66,98.57,98.59,175264.0,96.0307,96.1087,96.021,96.0405,175264.0
2023-11-01 15:20:00,98.6,98.8,98.59,98.8,178160.0,96.0502,96.2451,96.0405,96.2451,178160.0
2023-11-01 15:25:00,98.8,98.84,98.61,98.7,169372.0,96.2451,96.284,96.06,96.1476,169372.0
2023-11-01 15:30:00,98.7,98.88,98.65,98.77,729922.0,96.1476,96.323,96.0989,96.2158,729922.0
2023-11-01 15:35:00,98.78,98.85,98.73,98.85,158075.0,96.2256,96.2938,96.1769,96.2938,158075.0
2023-11-01 15:40:00,98.84,98.86,98.75,98.79,266846.0,96.284,96.3035,96.1963,96.2353,266846.0
2023-11-01 15:45:00,98.79,98.83,98.74,98.75,621633.0,96.2353,96.2743,96.1866,96.1963,621633.0
2023-11-01 15:50:00,98.76,98.76,98.63,98.72,582566.0,96.2061,96.2061,96.0794,96.1671,582566.0
2023-11-01 15:55:00,98.72,98.75,98.64,98.69,1103274.0,96.1671,96.1963,96.0892,96.1379,1103274.0
2023-11-02 09:30:00,99.77,100.3,99.55,100.22,484943.0,97.19,97.7063,96.9757,97.6283,484943.0
2023-11-02 09:35:00,100.22,100.27,100.07,100.1,273106.0,97.6283,97.677,97.4822,97.5114,273106.0
2023-11-02 09:40:00,100.1,100.15,99.64,99.75,335395.0,97.5114,97.5601,97.0633,97.1705,335395.0
2023-11-02 09:45:00,99.75,100.08,99.75,99.96,221239.0,97.1705,97.492,97.1705,97.3751,221239.0
2023-11-02 09:50:00,99.97,100.07,99.94,99.99,211276.0,97.3848,97.4822,97.3556,97.4043,211276.0
2023-11-02 09:55:00,99.98,100.04,99.94,99.97,153654.0,97.3945,97.453,97.3556,97.3848,153654.0
2023-11-02 10:00:00,99.96,100.13,99.88,100.06,217368.0,97.3751,97.5407,97.2971,97.4725,217368.0
2023-11-02 10:05:00,100.06,100.13,99.94,99.96,115182.0,97.4725,97.5407,97.3556,97.3751,115182.0
2023-11-02 10:10:00,99.96,100.01,99.88,99.93,90829.0,97.3751,97.4238,97.2971,97.3458,90829.0
2023-11-02 10:15:00,99.93,100.2,99.91,100.18,90763.0,97.3458,97.6088,97.3263,97.5894,90763.0
2023-11-02 10:20:00,100.2,100.24,100.15,100.23,100327.0,97.6088,97.6478,97.5601,97.6381,100327.0
2023-11-02 10:25:00,100.23,100.32,100.19,100.26,88993.0,97.6381,97.7257,97.5991,97.6673,88993.0
2023-11-02 10:30:00,100.26,100.4,100.23,100.36,115581.0,97.6673,97.8037,97.6381,97.7647,115581.0
2023-11-02 10:35:00,100.37,100.39,100.3,100.35,96693.0,97.7745,97.7939,97.7063,97.755,96693.0
2023-11-02 10:40:00,100.34,100.36,100.27,100.28,93850.0,97.7452,97.7647,97.677,97.6868,93850.0
2023-11-02 10:45:00,100.28,100.36,100.26,100.35,306982.0,97.6868,97.7647,97.6673,97.755,306982.0
2023-11-02 10:50:00,100.36,100.39,100.3,100.38,176494.0,97.7647,97.7939,97.7063,97.7842,176494.0
2023-11-02 10:55:00,100.39,100.5,100.37,100.45,71130.0,97.7939,97.9011,97.7745,97.8524,71130.0
2023-11-02 11:00:00,100.46,100.49,100.4,100.42,133493.0,97.8621,97.8914,97.8037,97.8232,133493.0
2023-11-02 11:05:00,100.42,100.45,100.37,100.39,81241.0,97.8232,97.8524,97.7745,97.7939,81241.0
2023-11-02 11:10:00,100.39,100.41,100.28,100.29,65846.0,97.7939,97.8134,97.6868,97.6965,65846.0
2023-11-02 11:15:00,100.3,100.36,100.15,100.33,343346.0,97.7063,97.7647,97.5601,97.7355,343346.0
2023-11-02 11:20:00,100.34,100.35,100.25,100.32,57752.0,97.7452,97.755,97.6576,97.7257,57752.0
2023-11-02 11:25:00,100.31,100.33,100.28,100.29,30570.0,97.716,97.7355,97.6868,97.6965,30570.0
2023-11-02 11:30:00,100.28,100.37,100.23,100.34,36189.0,97.6868,97.7745,97.6381,97.7452,36189.0
2023-11-02 11:35:00,100.33,100.38,100.3,100.33,38419.0,97.7355,97.7842,97.7063,97.7355,38419.0
2023-11-02 11:40:00,100.34,100.38,100.3,100.34,78526.0,97.7452,97.7842,97.7063,97.7452,78526.0
2023-11-02 11:45:00,100.33,100.38,100.29,100.32,129407.0,97.7355,97.7842,97.6965,97.7257,129407.0
2023-11-02 11:50:00,100.32,100.35,100.27,100.31,73183.0,97.7257,97.755,97.677,97.716,73183.0
2023-11-02 11:55:00,100.31,100.34,100.24,100.25,142134.0,97.716,97.7452,97.6478,97.6576,142134.0
2023-11-02 12:00:00,100.24,100.31,100.21,100.3,61522.0,97.6478,97.716,97.6186,97.7063,61522.0
2023-11-02 12:05:00,100.29,100.3,100.18,100.18,65308.0,97.6965,97.7063,97.5894,97.5894,65308.0
2023-11-02 12:10:00,100.18,100.27,100.15,100.23,63143.0,97.5894,97.677,97.5601,97.6381,63143.0
2023-11-02 12:15:00,100.23,100.31,100.22,100.27,83542.0,97.6381,97.716,97.6283,97.677,83542.0
2023-11-02 12:20:00,100.27,100.31,100.22,100.25,72524.0,97.677,97.716,97.6283,97.6576,72524.0
2023-11-02 12:25:00,100.26,100.26,100.15,100.2,70706.0,97.6673,97.6673,97.5601,97.6088,70706.0
2023-11-02 12:30:00,100.21,100.27,100.18,100.26,32326.0,97.6186,97.677,97.5894,97.6673,32326.0
2023-11-02 12:35:00,100.26,100.35,100.23,100.34,63024.0,97.6673,97.755,97.6381,97.7452,63024.0
2023-11-02 12:40:00,100.34,100.4,100.31,100.33,47552.0,97.7452,97.8037,97.716,97.7355,47552.0
2023-11-02 12:45:00,100.34,100.41,100.33,100.39,54792.0,97.7452,97.8134,97.7355,97.7939,54792.0
2023-11-02 12:50:00,100.4,100.45,100.4,100.42,128006.0,97.8037,97.8524,97.8037,97.8232,128006.0
2023-11-02 12:55:00,100.43,100.48,100.3,100.35,152944.0,97.8329,97.8816,97.7063,97.755,152944.0
2023-11-02 13:00:00,100.35,100.42,100.33,100.34,103660.0,97.755,97.8232,97.7355,97.7452,103660.0
2023-11-02 13:05:00,100.35,100.45,100.34,100.43,80424.0,97.755,97.8524,97.7452,97.8329,80424.0
2023-11-02 13:10:00,100.43,100.55,100.43,100.53,118603.0,97.8329,97.9498,97.8329,97.9303,118603.0
2023-11-02 13:15:00,100.54,100.57,100.52,100.54,61378.0,97.9401,97.9693,97.9206,97.9401,61378.0
2023-11-02 13:20:00,100.55,100.56,100.5,100.53,134032.0,97.9498,97.9595,97.9011,97.9303,134032.0
2023-11-02 13:25:00,100.52,100.55,100.47,100.52,55011.0,97.9206,97.9498,97.8719,97.9206,55011.0
2023-11-02 13:30:00,100.52,100.63,100.51,100.63,68701.0,97.9206,98.0277,97.9108,98.0277,68701.0
2023-11-02 13:35:00,100.62,100.66,100.57,100.66,39263.0,98.018,98.057,97.9693,98.057,39263.0
2023-11-02 13:40:00,100.65,100.65,100.6,100.65,64578.0,98.0472,98.0472,97.9985,98.0472,64578.0
2023-11-02 13:45:00,100.65,100.71,100.63,100.65,40726.0,98.0472,98.1057,98.0277,98.0472,40726.0
2023-11-02 13:50:00,100.64,100.71,100.63,100.69,40561.0,98.0375,98.1057,98.0277,98.0862,40561.0
2023-11-02 13:55:00,100.69,100.81,100.69,100.79,101893.0,98.0862,98.2031,98.0862,98.1836,101893.0
2023-11-02 14:00:00,100.79,100.79,100.72,100.73,51254.0,98.1836,98.1836,98.1154,98.1251,51254.0
2023-11-02 14:05:00,100.73,100.74,100.66,100.69,53588.0,98.1251,98.1349,98.057,98.0862,53588.0
2023-11-02 14:10:00,100.69,100.69,100.54,100.6,172004.0,98.0862,98.0862,97.9401,97.9985,172004.0
2023-11-02 14:15:00,100.61,100.66,100.6,100.65,65184.0,98.0082,98.057,97.9985,98.0472,65184.0
2023-11-02 14:20:00,100.64,100.66,100.61,100.65,51212.0,98.0375,98.057,98.0082,98.0472,51212.0
2023-11-02 14:25:00,100.66,100.67,100.61,100.65,40980.0,98.057,98.0667,98.0082,98.0472,40980.0
2023-11-02 14:30:00,100.65,100.66,100.6,100.63,88687.0,98.0472,98.057,97.9985,98.0277,88687.0
2023-11-02 14:35:00,100.63,100.69,100.62,100.65,37076.0,98.0277,98.0862,98.018,98.0472,37076.0
2023-11-02 14:40:00,100.65,100.71,100.65,100.7,39449.0,98.0472,98.1057,98.0472,98.0959,39449.0
2023-11-02 14:45:00,100.7,100.73,100.67,100.69,73069.0,98.0959,98.1251,98.0667,98.0862,73069.0
2023-11-02 14:50:00,100.69,100.74,100.67,100.72,43831.0,98.0862,98.1349,98.0667,98.1154,43831.0
2023-11-02 14:55:00,100.72,100.75,100.67,100.74,68113.0,98.1154,98.1446,98.0667,98.1349,68113.0
2023-11-02 15:00:00,100.74,100.77,100.67,100.7,97101.0,98.1349,98.1641,98.0667,98.0959,97101.0
2023-11-02 15:05:00,100.69,100.77,100.69,100.75,44622.0,98.0862,98.1641,98.0862,98.1446,44622.0
2023-11-02 15:10:00,100.74,100.79,100.73,100.77,76989.0,98.1349,98.1836,98.1251,98.1641,76989.0
2023-11-02 15:15:00,100.78,100.78,100.69,100.7,58532.0,98.1739,98.1739,98.0862,98.0959,58532.0
2023-11-02 15:20:00,100.7,100.7,100.64,100.64,72503.0,98.0959,98.0959,98.0375,98.0375,72503.0
2023-11-02 15:25:00,100.63,100.67,100.62,100.64,104862.0,98.0277,98.0667,98.018,98.0375,104862.0
2023-11-02 15:30:00,100.64,100.65,100.6,100.64,154005.0,98.0375,98.0472,97.9985,98.0375,154005.0
2023-11-02 15:35:00,100.65,100.68,100.61,100.68,116092.0,98.0472,98.0764,98.0082,98.0764,116092.0
2023-11-02 15:40:00,100.68,100.72,100.66,100.67,183667.0,98.0764,98.1154,98.057,98.0667,183667.0
2023-11-02 15:45:00,100.68,100.73,100.65,100.7,221298.0,98.0764,98.1251,98.0472,98.0959,221298.0
2023-11-02 15:50:00,100.7,100.76,100.64,100.74,336116.0,98.0959,98.1544,98.0375,98.1349,336116.0
2023-11-02 15:55:00,100.74,100.77,100.65,100.73,631476.0,98.1349,98.1641,98.0472,98.1251,631476.0
2023-11-03 09:30:00,101.63,101.92,101.63,101.83,434427.0,99.0019,99.2844,99.0019,99.1967,434427.0
2023-11-03 09:35:00,101.85,102.0,101.8,101.98,187511.0,99.2162,99.3623,99.1675,99.3428,187511.0
2023-11-03 09:40:00,101.99,102.01,101.66,101.67,222290.0,99.3526,99.372,99.0311,99.0408,222290.0
2023-11-03 09:45:00,101.68,101.83,101.67,101.81,198230.0,99.0506,99.1967,99.0408,99.1772,198230.0
2023-11-03 09:50:00,101.82,101.95,101.76,101.94,109426.0,99.187,99.3136,99.1285,99.3039,109426.0
2023-11-03 09:55:00,101.93,102.05,101.88,101.97,103833.0,99.2941,99.411,99.2454,99.3331,103833.0
2023-11-03 10:00:00,102.0,102.15,101.94,102.03,213276.0,99.3623,99.5084,99.3039,99.3915,213276.0
2023-11-03 10:05:00,102.03,102.08,101.98,102.02,93844.0,99.3915,99.4402,99.3428,99.3818,93844.0
2023-11-03 10:10:00,102.03,102.05,101.93,101.96,188701.0,99.3915,99.411,99.2941,99.3233,188701.0
2023-11-03 10:15:00,101.96,102.14,101.92,102.05,97028.0,99.3233,99.4987,99.2844,99.411,97028.0
2023-11-03 10:20:00,102.05,102.13,101.97,102.08,56998.0,99.411,99.4889,99.3331,99.4402,56998.0
2023-11-03 10:25:00,102.09,102.14,101.9,101.99,110059.0,99.45,99.4987,99.2649,99.3526,110059.0
2023-11-03 10:30:00,101.99,101.99,101.82,101.83,91021.0,99.3526,99.3526,99.187,99.1967,91021.0
2023-11-03 10:35:00,101.83,101.89,101.77,101.81,134862.0,99.1967,99.2551,99.1382,99.1772,134862.0
2023-11-03 10:40:00,101.82,101.82,101.72,101.8,195226.0,99.187,99.187,99.0895,99.1675,195226.0
2023-11-03 10:45:00,101.8,101.84,101.76,101.8,110055.0,99.1675,99.2064,99.1285,99.1675,110055.0
2023-11-03 10:50:00,101.81,101.82,101.58,101.62,69553.0,99.1772,99.187,98.9532,98.9921,69553.0
2023-11-03 10:55:00,101.63,101.78,101.62,101.77,39631.0,99.0019,99.148,98.9921,99.1382,39631.0
2023-11-03 11:00:00,101.78,101.82,101.75,101.8,50491.0,99.148,99.187,99.1188,99.1675,50491.0
2023-11-03 11:05:00,101.8,101.82,101.66,101.69,63817.0,99.1675,99.187,99.0311,99.0603,63817.0
2023-11-03 11:10:00,101.69,101.77,101.59,101.72,69272.0,99.0603,99.1382,98.9629,99.0895,69272.0
2023-11-03 11:15:00,101.72,101.74,101.64,101.71,55885.0,99.0895,99.109,99.0116,99.0798,55885.0
2023-11-03 11:20:00,101.72,101.76,101.67,101.72,39617.0,99.0895,99.1285,99.0408,99.0895,39617.0
2023-11-03 11:25:00,101.73,101.8,101.67,101.67,111895.0,99.0993,99.1675,99.0408,99.0408,111895.0
2023-11-03 11:30:00,101.68,101.8,101.67,101.72,127120.0,99.0506,99.1675,99.0408,99.0895,127120.0
2023-11-03 11:35:00,101.73,101.75,101.68,101.72,138105.0,99.0993,99.1188,99.0506,99.0895,138105.0
2023-11-03 11:40:00,101.73,101.77,101.67,101.77,150588.0,99.0993,99.1382,99.0408,99.1382,150588.0
2023-11-03 11:45:00,101.76,101.8,101.74,101.79,65798.0,99.1285,99.1675,99.109,99.1577,65798.0
2023-11-03 11:50:00,101.79,101.87,101.78,101.82,90216.0,99.1577,99.2357,99.148,99.187,90216.0
2023-11-03 11:55:00,101.82,101.83,101.77,101.82,171123.0,99.187,99.1967,99.1382,99.187,171123.0
2023-11-03 12:00:00,101.82,101.89,101.79,101.79,119407.0,99.187,99.2551,99.1577,99.1577,119407.0
2023-11-03 12:05:00,101.79,101.83,101.75,101.82,92796.0,99.1577,99.1967,99.1188,99.187,92796.0
2023-11-03 12:10:00,101.82,101.83,101.74,101.82,226802.0,99.187,99.1967,99.109,99.187,226802.0
2023-11-03 12:15:00,101.82,101.83,101.78,101.83,65367.0,99.187,99.1967,99.148,99.1967,65367.0
2023-11-03 12:20:00,101.83,101.83,101.72,101.76,38916.0,99.1967,99.1967,99.0895,99.1285,38916.0
2023-11-03 12:25:00,101.77,101.8,101.73,101.77,27503.0,99.1382,99.1675,99.0993,99.1382,27503.0
2023-11-03 12:30:00,101.78,101.85,101.77,101.84,69827.0,99.148,99.2162,99.1382,99.2064,69827.0
2023-11-03 12:35:00,101.84,101.85,101.77,101.83,53637.0,99.2064,99.2162,99.1382,99.1967,53637.0
2023-11-03 12:40:00,101.83,101.83,101.75,101.75,122461.0,99.1967,99.1967,99.1188,99.1188,122461.0
2023-11-03 12:45:00,101.74,101.8,101.7,101.78,104830.0,99.109,99.1675,99.0701,99.148,104830.0
2023-11-03 12:50:00,101.78,101.84,101.76,101.81,30616.0,99.148,99.2064,99.1285,99.1772,30616.0
2023-11-03 12:55:00,101.81,101.86,101.8,101.84,31741.0,99.1772,99.2259,99.1675,99.2064,31741.0
2023-11-03 13:00:00,101.84,101.9,101.82,101.9,52062.0,99.2064,99.2649,99.187,99.2649,52062.0
2023-11-03 13:05:00,101.9,101.91,101.81,101.83,56593.0,99.2649,99.2746,99.1772,99.1967,56593.0
2023-11-03 13:10:00,101.83,101.85,101.76,101.76,58176.0,99.1967,99.2162,99.1285,99.1285,58176.0
2023-11-03 13:15:00,101.77,101.8,101.74,101.76,39864.0,99.1382,99.1675,99.109,99.1285,39864.0
2023-11-03 13:20:00,101.77,101.79,101.72,101.75,28999.0,99.1382,99.1577,99.0895,99.1188,28999.0
2023-11-03 13:25:00,101.74,101.76,101.69,101.76,35611.0,99.109,99.1285,99.0603,99.1285,35611.0
2023-11-03 13:30:00,101.77,101.89,101.77,101.89,63770.0,99.1382,99.2551,99.1382,99.2551,63770.0
2023-11-03 13:35:00,101.89,101.9,101.83,101.89,35399.0,99.2551,99.2649,99.1967,99.2551,35399.0
2023-11-03 13:40:00,101.89,101.89,101.84,101.84,58650.0,99.2551,99.2551,99.2064,99.2064,58650.0
2023-11-03 13:45:00,101.83,101.89,101.83,101.89,27776.0,99.1967,99.2551,99.1967,99.2551,27776.0
2023-11-03 13:50:00,101.89,101.95,101.86,101.94,33586.0,99.2551,99.3136,99.2259,99.3039,33586.0
2023-11-03 13:55:00,101.94,102.02,101.94,101.98,46372.0,99.3039,99.3818,99.3039,99.3428,46372.0
2023-11-03 14:00:00,101.98,101.98,101.9,101.94,44138.0,99.3428,99.3428,99.2649,99.3039,44138.0
2023-11-03 14:05:00,101.92,101.93,101.8,101.87,100908.0,99.2844,99.2941,99.1675,99.2357,100908.0
2023-11-03 14:10:00,101.87,101.92,101.84,101.87,41800.0,99.2357,99.2844,99.2064,99.2357,41800.0
2023-11-03 14:15:00,101.88,101.9,101.82,101.84,48891.0,99.2454,99.2649,99.187,99.2064,48891.0
2023-11-03 14:20:00,101.84,101.89,101.83,101.84,36227.0,99.2064,99.2551,99.1967,99.2064,36227.0
2023-11-03 14:25:00,101.85,101.92,101.81,101.91,31225.0,99.2162,99.2844,99.1772,99.2746,31225.0
2023-11-03 14:30:00,101.91,101.95,101.89,101.95,31450.0,99.2746,99.3136,99.2551,99.3136,31450.0
2023-11-03 14:35:00,101.94,101.99,101.93,101.97,38760.0,99.3039,99.3526,99.2941,99.3331,38760.0
2023-11-03 14:40:00,101.98,102.03,101.97,102.03,57740.0,99.3428,99.3915,99.3331,99.3915,57740.0
2023-11-03 14:45:00,102.02,102.07,101.98,102.05,71370.0,99.3818,99.4305,99.3428,99.411,71370.0
2023-11-03 14:50:00,102.05,102.08,102.03,102.07,29743.0,99.411,99.4402,99.3915,99.4305,29743.0
2023-11-03 14:55:00,102.07,102.08,102.03,102.06,47352.0,99.4305,99.4402,99.3915,99.4208,47352.0
2023-11-03 15:00:00,102.05,102.07,102.01,102.04,96761.0,99.411,99.4305,99.372,99.4013,96761.0
2023-11-03 15:05:00,102.05,102.07,101.97,101.98,140122.0,99.411,99.4305,99.3331,99.3428,140122.0
2023-11-03 15:10:00,101.97,102.02,101.93,102.01,133881.0,99.3331,99.3818,99.2941,99.372,133881.0
2023-11-03 15:15:00,102.0,102.01,101.94,101.95,122907.0,99.3623,99.372,99.3039,99.3136,122907.0
2023-11-03 15:20:00,101.95,101.97,101.91,101.92,52809.0,99.3136,99.3331,99.2746,99.2844,52809.0
2023-11-03 15:25:00,101.93,101.93,101.85,101.86,202452.0,99.2941,99.2941,99.2162,99.2259,202452.0
2023-11-03 15:30:00,101.87,101.87,101.74,101.79,122299.0,99.2357,99.2357,99.109,99.1577,122299.0
2023-11-03 15:35:00,101.8,101.88,101.76,101.81,207426.0,99.1675,99.2454,99.1285,99.1772,207426.0
2023-11-03 15:40:00,101.81,101.83,101.77,101.81,132050.0,99.1772,99.1967,99.1382,99.1772,132050.0
2023-11-03 15:45:00,101.8,101.82,101.67,101.68,250983.0,99.1675,99.187,99.0408,99.0506,250983.0
2023-11-03 15:50:00,101.67,101.72,101.61,101.63,475570.0,99.0408,99.0895,98.9824,99.0019,475570.0
2023-11-03 15:55:00,101.62,101.65,101.55,101.57,732775.0,98.9921,99.0214,98.9239,98.9434,732775.0
2023-11-06 09:30:00,101.68,101.73,101.41,101.42,252895.0,99.0506,99.0993,98.7876,98.7973,252895.0
2023-11-06 09:35:00,101.42,101.42,101.16,101.21,185400.0,98.7973,98.7973,98.544,98.5927,185400.0
2023-11-06 09:40:00,101.21,101.22,101.06,101.11,172816.0,98.5927,98.6025,98.4466,98.4953,172816.0
2023-11-06 09:45:00,101.12,101.13,100.85,100.97,234879.0,98.5051,98.5148,98.242,98.3589,234879.0
2023-11-06 09:50:00,100.98,101.03,100.92,100.98,69109.0,98.3687,98.4174,98.3102,98.3687,69109.0
2023-11-06 09:55:00,100.98,101.03,100.87,101.01,90148.0,98.3687,98.4174,98.2615,98.3979,90148.0
2023-11-06 10:00:00,101.01,101.04,100.93,101.04,61204.0,98.3979,98.4271,98.32,98.4271,61204.0
2023-11-06 10:05:00,101.05,101.15,101.05,101.14,48413.0,98.4369,98.5343,98.4369,98.5245,48413.0
2023-11-06 10:10:00,101.14,101.14,101.02,101.02,84965.0,98.5245,98.5245,98.4076,98.4076,84965.0
2023-11-06 10:15:00,101.02,101.1,100.94,101.09,85753.0,98.4076,98.4856,98.3297,98.4758,85753.0
2023-11-06 10:20:00,101.1,101.17,101.03,101.11,72231.0,98.4856,98.5538,98.4174,98.4953,72231.0
2023-11-06 10:25:00,101.11,101.14,101.07,101.12,42278.0,98.4953,98.5245,98.4564,98.5051,42278.0
2023-11-06 10:30:00,101.13,101.15,101.04,101.06,53072.0,98.5148,98.5343,98.4271,98.4466,53072.0
2023-11-06 10:35:00,101.06,101.15,101.05,101.15,37737.0,98.4466,98.5343,98.4369,98.5343,37737.0
2023-11-06 10:40:00,101.15,101.17,101.11,101.13,31646.0,98.5343,98.5538,98.4953,98.5148,31646.0
2023-11-06 10:45:00,101.13,101.13,101.04,101.04,42825.0,98.5148,98.5148,98.4271,98.4271,42825.0
2023-11-06 10:50:00,101.03,101.07,101.0,101.03,51564.0,98.4174,98.4564,98.3882,98.4174,51564.0
2023-11-06 10:55:00,101.04,101.09,101.02,101.06,54066.0,98.4271,98.4758,98.4076,98.4466,54066.0
2023-11-06 11:00:00,101.06,101.07,100.98,101.0,77008.0,98.4466,98.4564,98.3687,98.3882,77008.0
2023-11-06 11:05:00,101.0,101.11,101.0,101.08,64894.0,98.3882,98.4953,98.3882,98.4661,64894.0
2023-11-06 11:10:00,101.08,101.09,101.01,101.02,55155.0,98.4661,98.4758,98.3979,98.4076,55155.0
2023-11-06 11:15:00,101.03,101.14,101.03,101.12,99928.0,98.4174,98.5245,98.4174,98.5051,99928.0
2023-11-06 11:20:00,101.12,101.12,101.01,101.04,90479.0,98.5051,98.5051,98.3979,98.4271,90479.0
2023-11-06 11:25:00,101.04,101.09,101.03,101.03,54976.0,98.4271,98.4758,98.4174,98.4174,54976.0
2023-11-06 11:30:00,101.02,101.02,100.97,101.01,34432.0,98.4076,98.4076,98.3589,98.3979,34432.0
2023-11-06 11:35:00,101.01,101.06,100.97,101.0,38254.0,98.3979,98.4466,98.3589,98.3882,38254.0
2023-11-06 11:40:00,101.01,101.06,101.0,101.04,29486.0,98.3979,98.4466,98.3882,98.4271,29486.0
2023-11-06 11:45:00,101.03,101.07,101.01,101.05,60354.0,98.4174,98.4564,98.3979,98.4369,60354.0
2023-11-06 11:50:00,101.06,101.08,101.03,101.08,35538.0,98.4466,98.4661,98.4174,98.4661,35538.0
2023-11-06 11:55:00,101.08,101.17,101.07,101.14,32661.0,98.4661,98.5538,98.4564,98.5245,32661.0
2023-11-06 12:00:00,101.15,101.18,101.1,101.13,28917.0,98.5343,98.5635,98.4856,98.5148,28917.0
2023-11-06 12:05:00,101.13,101.14,101.06,101.08,35537.0,98.5148,98.5245,98.4466,98.4661,35537.0
2023-11-06 12:10:00,101.09,101.15,101.07,101.11,84151.0,98.4758,98.5343,98.4564,98.4953,84151.0
2023-11-06 12:15:00,101.1,101.17,101.1,101.12,64165.0,98.4856,98.5538,98.4856,98.5051,64165.0
2023-11-06 12:20:00,101.12,101.15,101.09,101.11,40319.0,98.5051,98.5343,98.4758,98.4953,40319.0
2023-11-06 12:25:00,101.1,101.13,101.08,101.12,23862.0,98.4856,98.5148,98.4661,98.5051,23862.0
2023-11-06 12:30:00,101.12,101.15,101.1,101.11,38343.0,98.5051,98.5343,98.4856,98.4953,38343.0
2023-11-06 12:35:00,101.1,101.1,101.04,101.09,75177.0,98.4856,98.4856,98.4271,98.4758,75177.0
2023-11-06 12:40:00,101.08,101.08,101.02,101.04,35360.0,98.4661,98.4661,98.4076,98.4271,35360.0
2023-11-06 12:45:00,101.04,101.1,101.02,101.06,47146.0,98.4271,98.4856,98.4076,98.4466,47146.0
2023-11-06 12:50:00,101.06,101.07,100.99,101.03,74782.0,98.4466,98.4564,98.3784,98.4174,74782.0
2023-11-06 12:55:00,101.04,101.11,101.03,101.1,37497.0,98.4271,98.4953,98.4174,98.4856,37497.0
2023-11-06 13:00:00,101.1,101.11,101.02,101.06,78748.0,98.4856,98.4953,98.4076,98.4466,78748.0
2023-11-06 13:05:00,101.06,101.09,101.02,101.02,28691.0,98.4466,98.4758,98.4076,98.4076,28691.0
2023-11-06 13:10:00,101.01,101.02,100.98,100.99,27952.0,98.3979,98.4076,98.3687,98.3784,27952.0
2023-11-06 13:15:00,100.99,100.99,100.92,100.94,45321.0,98.3784,98.3784,98.3102,98.3297,45321.0
2023-11-06 13:20:00,100.95,101.01,100.86,101.0,79656.0,98.3395,98.3979,98.2518,98.3882,79656.0
2023-11-06 13:25:00,101.01,101.01,100.94,101.0,45374.0,98.3979,98.3979,98.3297,98.3882,45374.0
2023-11-06 13:30:00,101.0,101.05,100.96,101.04,29523.0,98.3882,98.4369,98.3492,98.4271,29523.0
2023-11-06 13:35:00,101.03,101.1,101.02,101.07,41547.0,98.4174,98.4856,98.4076,98.4564,41547.0
2023-11-06 13:40:00,101.08,101.12,101.06,101.11,44330.0,98.4661,98.5051,98.4466,98.4953,44330.0
2023-11-06 13:45:00,101.11,101.13,101.05,101.07,111085.0,98.4953,98.5148,98.4369,98.4564,111085.0
2023-11-06 13:50:00,101.06,101.06,100.97,100.98,71149.0,98.4466,98.4466,98.3589,98.3687,71149.0
2023-11-06 13:55:00,100.98,101.02,100.96,101.01,53091.0,98.3687,98.4076,98.3492,98.3979,53091.0
2023-11-06 14:00:00,101.01,101.08,101.01,101.06,50260.0,98.3979,98.4661,98.3979,98.4466,50260.0
2023-11-06 14:05:00,101.05,101.05,100.97,100.99,130807.0,98.4369,98.4369,98.3589,98.3784,130807.0
2023-11-06 14:10:00,100.98,101.02,100.9,100.91,69359.0,98.3687,98.4076,98.2907,98.3005,69359.0
2023-11-06 14:15:00,100.9,100.97,100.9,100.94,43098.0,98.2907,98.3589,98.2907,98.3297,43098.0
2023-11-06 14:20:00,100.95,100.97,100.89,100.94,38494.0,98.3395,98.3589,98.281,98.3297,38494.0
2023-11-06 14:25:00,100.93,100.97,100.91,100.95,42789.0,98.32,98.3589,98.3005,98.3395,42789.0
2023-11-06 14:30:00,100.95,101.04,100.94,101.02,25230.0,98.3395,98.4271,98.3297,98.4076,25230.0
2023-11-06 14:35:00,101.03,101.06,101.0,101.01,59670.0,98.4174,98.4466,98.3882,98.3979,59670.0
2023-11-06 14:40:00,101.01,101.16,101.0,101.16,46157.0,98.3979,98.544,98.3882,98.544,46157.0
2023-11-06 14:45:00,101.17,101.18,101.1,101.11,46086.0,98.5538,98.5635,98.4856,98.4953,46086.0
2023-11-06 14:50:00,101.11,101.16,101.1,101.15,46324.0,98.4953,98.544,98.4856,98.5343,46324.0
2023-11-06 14:55:00,101.14,101.19,101.14,101.18,44660.0,98.5245,98.5732,98.5245,98.5635,44660.0
2023-11-06 15:00:00,101.18,101.21,101.17,101.2,105407.0,98.5635,98.5927,98.5538,98.583,105407.0
2023-11-06 15:05:00,101.21,101.22,101.16,101.2,93378.0,98.5927,98.6025,98.544,98.583,93378.0
2023-11-06 15:10:00,101.2,101.26,101.19,101.19,61295.0,98.583,98.6414,98.5732,98.5732,61295.0
2023-11-06 15:15:00,101.19,101.2,101.16,101.16,56893.0,98.5732,98.583,98.544,98.544,56893.0
2023-11-06 15:20:00,101.17,101.18,101.12,101.15,58588.0,98.5538,98.5635,98.5051,98.5343,58588.0
2023-11-06 15:25:00,101.15,101.17,101.1,101.17,48607.0,98.5343,98.5538,98.4856,98.5538,48607.0
2023-11-06 15:30:00,101.16,101.2,101.12,101.17,65235.0,98.544,98.583,98.5051,98.5538,65235.0
2023-11-06 15:35:00,101.17,101.2,101.11,101.19,69822.0,98.5538,98.583,98.4953,98.5732,69822.0
2023-11-06 15:40:00,101.19,101.21,101.13,101.2,72189.0,98.5732,98.5927,98.5148,98.583,72189.0
2023-11-06 15:45:00,101.2,101.23,101.16,101.22,202016.0,98.583,98.6122,98.544,98.6025,202016.0
2023-11-06 15:50:00,101.22,101.26,101.18,101.23,172180.0,98.6025,98.6414,98.5635,98.6122,172180.0
2023-11-06 15:55:00,101.23,101.35,101.22,101.33,545953.0,98.6122,98.7291,98.6025,98.7096,545953.0
2023-11-07 09:30:00,100.5,100.73,100.48,100.59,323030.0,97.9011,98.1251,97.8816,97.9888,323030.0
2023-11-07 09:35:00,100.59,100.66,100.51,100.54,328509.0,97.9888,98.057,97.9108,97.9401,328509.0
2023-11-07 09:40:00,100.53,100.57,100.39,100.54,170315.0,97.9303,97.9693,97.7939,97.9401,170315.0
2023-11-07 09:45:00,100.55,100.65,100.52,100.6,120189.0,97.9498,98.0472,97.9206,97.9985,120189.0
2023-11-07 09:50:00,100.59,100.8,100.59,100.73,80843.0,97.9888,98.1933,97.9888,98.1251,80843.0
2023-11-07 09:55:00,100.73,100.81,100.72,100.8,93057.0,98.1251,98.2031,98.1154,98.1933,93057.0
2023-11-07 10:00:00,100.8,100.92,100.79,100.81,126481.0,98.1933,98.3102,98.1836,98.2031,126481.0
2023-11-07 10:05:00,100.81,100.83,100.68,100.76,104180.0,98.2031,98.2226,98.0764,98.1544,104180.0
2023-11-07 10:10:00,100.75,100.81,100.68,100.74,78224.0,98.1446,98.2031,98.0764,98.1349,78224.0
2023-11-07 10:15:00,100.74,100.84,100.71,100.83,44052.0,98.1349,98.2323,98.1057,98.2226,44052.0
2023-11-07 10:20:00,100.82,100.91,100.82,100.91,49151.0,98.2128,98.3005,98.2128,98.3005,49151.0
2023-11-07 10:25:00,100.92,101.03,100.88,100.98,66793.0,98.3102,98.4174,98.2713,98.3687,66793.0
2023-11-07 10:30:00,100.97,101.06,100.93,101.04,90926.0,98.3589,98.4466,98.32,98.4271,90926.0
2023-11-07 10:35:00,101.05,101.14,101.05,101.13,88396.0,98.4369,98.5245,98.4369,98.5148,88396.0
2023-11-07 10:40:00,101.14,101.19,101.07,101.09,93529.0,98.5245,98.5732,98.4564,98.4758,93529.0
2023-11-07 10:45:00,101.09,101.22,101.06,101.19,47679.0,98.4758,98.6025,98.4466,98.5732,47679.0
2023-11-07 10:50:00,101.19,101.22,101.12,101.13,71517.0,98.5732,98.6025,98.5051,98.5148,71517.0
2023-11-07 10:55:00,101.13,101.16,101.06,101.11,53028.0,98.5148,98.544,98.4466,98.4953,53028.0
2023-11-07 11:00:00,101.11,101.11,101.02,101.04,37463.0,98.4953,98.4953,98.4076,98.4271,37463.0
2023-11-07 11:05:00,101.03,101.05,100.96,100.96,37027.0,98.4174,98.4369,98.3492,98.3492,37027.0
2023-11-07 11:10:00,100.97,101.02,100.97,100.99,29336.0,98.3589,98.4076,98.3589,98.3784,29336.0
2023-11-07 11:15:00,100.99,101.06,100.98,101.01,45943.0,98.3784,98.4466,98.3687,98.3979,45943.0
2023-11-07 11:20:00,101.01,101.06,101.0,101.02,44801.0,98.3979,98.4466,98.3882,98.4076,44801.0
2023-11-07 11:25:00,101.03,101.05,100.94,101.05,63389.0,98.4174,98.4369,98.3297,98.4369,63389.0
2023-11-07 11:30:00,101.04,101.14,101.04,101.11,30799.0,98.4271,98.5245,98.4271,98.4953,30799.0
2023-11-07 11:35:00,101.12,101.18,101.06,101.09,33147.0,98.5051,98.5635,98.4466,98.4758,33147.0
2023-11-07 11:40:00,101.09,101.14,101.08,101.09,134628.0,98.4758,98.5245,98.4661,98.4758,134628.0
2023-11-07 11:45:00,101.1,101.11,100.97,101.0,53807.0,98.4856,98.4953,98.3589,98.3882,53807.0
2023-11-07 11:50:00,100.99,101.02,100.96,101.01,80083.0,98.3784,98.4076,98.3492,98.3979,80083.0
2023-11-07 11:55:00,101.0,101.06,100.98,101.03,56855.0,98.3882,98.4466,98.3687,98.4174,56855.0
2023-11-07 12:00:00,101.03,101.03,100.94,100.97,46220.0,98.4174,98.4174,98.3297,98.3589,46220.0
2023-11-07 12:05:00,100.97,101.02,100.93,100.99,41578.0,98.3589,98.4076,98.32,98.3784,41578.0
2023-11-07 12:10:00,100.99,101.02,100.96,100.98,54592.0,98.3784,98.4076,98.3492,98.3687,54592.0
2023-11-07 12:15:00,100.98,100.99,100.91,100.95,68651.0,98.3687,98.3784,98.3005,98.3395,68651.0
2023-11-07 12:20:00,100.95,100.95,100.9,100.94,44115.0,98.3395,98.3395,98.2907,98.3297,44115.0
2023-11-07 12:25:00,100.94,100.96,100.87,100.9,36633.0,98.3297,98.3492,98.2615,98.2907,36633.0
2023-11-07 12:30:00,100.9,100.9,100.78,100.85,108601.0,98.2907,98.2907,98.1739,98.242,108601.0
2023-11-07 12:35:00,100.84,100.88,100.81,100.86,42817.0,98.2323,98.2713,98.2031,98.2518,42817.0
2023-11-07 12:40:00,100.86,100.89,100.83,100.88,39585.0,98.2518,98.281,98.2226,98.2713,39585.0
2023-11-07 12:45:00,100.89,100.93,100.83,100.86,98164.0,98.281,98.32,98.2226,98.2518,98164.0
2023-11-07 12:50:00,100.87,100.94,100.85,100.88,51641.0,98.2615,98.3297,98.242,98.2713,51641.0
2023-11-07 12:55:00,100.88,100.94,100.85,100.93,91846.0,98.2713,98.3297,98.242,98.32,91846.0
2023-11-07 13:00:00,100.94,101.0,100.9,100.99,38289.0,98.3297,98.3882,98.2907,98.3784,38289.0
2023-11-07 13:05:00,100.98,101.05,100.95,101.05,104877.0,98.3687,98.4369,98.3395,98.4369,104877.0
2023-11-07 13:10:00,101.04,101.05,101.01,101.05,56129.0,98.4271,98.4369,98.3979,98.4369,56129.0
2023-11-07 13:15:00,101.04,101.08,101.02,101.03,67130.0,98.4271,98.4661,98.4076,98.4174,67130.0
2023-11-07 13:20:00,101.03,101.05,100.97,101.01,33420.0,98.4174,98.4369,98.3589,98.3979,33420.0
2023-11-07 13:25:00,101.01,101.02,100.98,100.98,41973.0,98.3979,98.4076,98.3687,98.3687,41973.0
2023-11-07 13:30:00,100.98,101.01,100.97,100.98,19608.0,98.3687,98.3979,98.3589,98.3687,19608.0
2023-11-07 13:35:00,100.98,101.03,100.96,101.02,49448.0,98.3687,98.4174,98.3492,98.4076,49448.0
2023-11-07 13:40:00,101.03,101.04,100.98,101.02,40594.0,98.4174,98.4271,98.3687,98.4076,40594.0
2023-11-07 13:45:00,101.02,101.07,101.0,101.01,50569.0,98.4076,98.4564,98.3882,98.3979,50569.0
2023-11-07 13:50:00,101.01,101.05,100.96,100.97,101629.0,98.3979,98.4369,98.3492,98.3589,101629.0
2023-11-07 13:55:00,100.98,101.0,100.9,100.98,54673.0,98.3687,98.3882,98.2907,98.3687,54673.0
2023-11-07 14:00:00,100.97,101.02,100.95,101.0,45409.0,98.3589,98.4076,98.3395,98.3882,45409.0
2023-11-07 14:05:00,101.0,101.0,100.92,100.97,23061.0,98.3882,98.3882,98.3102,98.3589,23061.0
2023-11-07 14:10:00,100.97,101.0,100.96,100.98,21355.0,98.3589,98.3882,98.3492,98.3687,21355.0
2023-11-07 14:15:00,100.98,101.02,100.97,101.02,31897.0,98.3687,98.4076,98.3589,98.4076,31897.0
2023-11-07 14:20:00,101.01,101.07,101.0,101.06,93895.0,98.3979,98.4564,98.3882,98.4466,93895.0
2023-11-07 14:25:00,101.06,101.06,101.02,101.03,71974.0,98.4466,98.4466,98.4076,98.4174,71974.0
2023-11-07 14:30:00,101.03,101.05,101.0,101.02,31302.0,98.4174,98.4369,98.3882,98.4076,31302.0
2023-11-07 14:35:00,101.02,101.02,100.96,100.96,69639.0,98.4076,98.4076,98.3492,98.3492,69639.0
2023-11-07 14:40:00,100.97,100.99,100.93,100.98,66549.0,98.3589,98.3784,98.32,98.3687,66549.0
2023-11-07 14:45:00,100.98,101.04,100.97,101.0,109750.0,98.3687,98.4271,98.3589,98.3882,109750.0
2023-11-07 14:50:00,101.01,101.02,100.97,100.99,33035.0,98.3979,98.4076,98.3589,98.3784,33035.0
2023-11-07 14:55:00,100.99,101.02,100.98,101.0,31757.0,98.3784,98.4076,98.3687,98.3882,31757.0
2023-11-07 15:00:00,101.0,101.06,100.98,101.02,44090.0,98.3882,98.4466,98.3687,98.4076,44090.0
2023-11-07 15:05:00,101.02,101.05,101.01,101.03,29792.0,98.4076,98.4369,98.3979,98.4174,29792.0
2023-11-07 15:10:00,101.03,101.05,100.99,101.05,46610.0,98.4174,98.4369,98.3784,98.4369,46610.0
2023-11-07 15:15:00,101.05,101.08,101.0,101.07,55862.0,98.4369,98.4661,98.3882,98.4564,55862.0
2023-11-07 15:20:00,101.06,101.13,101.02,101.11,74321.0,98.4466,98.5148,98.4076,98.4953,74321.0
2023-11-07 15:25:00,101.1,101.12,101.08,101.1,58969.0,98.4856,98.5051,98.4661,98.4856,58969.0
2023-11-07 15:30:00,101.11,101.14,101.08,101.09,72425.0,98.4953,98.5245,98.4661,98.4758,72425.0
2023-11-07 15:35:00,101.09,101.19,101.08,101.16,73359.0,98.4758,98.5732,98.4661,98.544,73359.0
2023-11-07 15:40:00,101.16,101.23,101.15,101.22,67267.0,98.544,98.6122,98.5343,98.6025,67267.0
2023-11-07 15:45:00,101.23,101.24,101.16,101.16,125402.0,98.6122,98.622,98.544,98.544,125402.0
2023-11-07 15:50:00,101.16,101.17,101.02,101.03,248915.0,98.544,98.5538,98.4076,98.4174,248915.0
2023-11-07 15:55:00,101.02,101.08,100.95,101.06,775013.0,98.4076,98.4661,98.3395,98.4466,775013.0
2023-11-08 09:30:00,101.34,101.46,101.3,101.4,379345.0,98.7194,98.8363,98.6804,98.7778,379345.0
2023-11-08 09:35:00,101.4,101.48,101.35,101.38,264462.0,98.7778,98.8557,98.7291,98.7583,264462.0
2023-11-08 09:40:00,101.38,101.52,101.31,101.51,150779.0,98.7583,98.8947,98.6901,98.885,150779.0
2023-11-08 09:45:00,101.5,101.59,101.46,101.55,148317.0,98.8752,98.9629,98.8363,98.9239,148317.0
2023-11-08 09:50:00,101.55,101.63,101.45,101.47,196026.0,98.9239,99.0019,98.8265,98.846,196026.0
2023-11-08 09:55:00,101.47,101.52,101.43,101.51,96099.0,98.846,98.8947,98.807,98.885,96099.0
2023-11-08 10:00:00,101.51,101.55,101.44,101.46,161109.0,98.885,98.9239,98.8168,98.8363,161109.0
2023-11-08 10:05:00,101.46,101.59,101.44,101.58,111670.0,98.8363,98.9629,98.8168,98.9532,111670.0
2023-11-08 10:10:00,101.58,101.61,101.41,101.5,68123.0,98.9532,98.9824,98.7876,98.8752,68123.0
2023-11-08 10:15:00,101.5,101.55,101.44,101.52,60335.0,98.8752,98.9239,98.8168,98.8947,60335.0
2023-11-08 10:20:00,101.52,101.52,101.41,101.44,77639.0,98.8947,98.8947,98.7876,98.8168,77639.0
2023-11-08 10:25:00,101.45,101.48,101.35,101.45,54935.0,98.8265,98.8557,98.7291,98.8265,54935.0
2023-11-08 10:30:00,101.45,101.47,101.39,101.45,88216.0,98.8265,98.846,98.7681,98.8265,88216.0
2023-11-08 10:35:00,101.45,101.51,101.41,101.44,71520.0,98.8265,98.885,98.7876,98.8168,71520.0
2023-11-08 10:40:00,101.44,101.51,101.42,101.48,121197.0,98.8168,98.885,98.7973,98.8557,121197.0
2023-11-08 10:45:00,101.47,101.48,101.39,101.45,78525.0,98.846,98.8557,98.7681,98.8265,78525.0
2023-11-08 10:50:00,101.45,101.45,101.35,101.37,35469.0,98.8265,98.8265,98.7291,98.7486,35469.0
2023-11-08 10:55:00,101.37,101.4,101.32,101.38,74775.0,98.7486,98.7778,98.6999,98.7583,74775.0
2023-11-08 11:00:00,101.36,101.43,101.35,101.4,62900.0,98.7389,98.807,98.7291,98.7778,62900.0
2023-11-08 11:05:00,101.4,101.4,101.28,101.29,71582.0,98.7778,98.7778,98.6609,98.6707,71582.0
2023-11-08 11:10:00,101.29,101.37,101.28,101.32,314518.0,98.6707,98.7486,98.6609,98.6999,314518.0
2023-11-08 11:15:00,101.32,101.41,101.32,101.37,71830.0,98.6999,98.7876,98.6999,98.7486,71830.0
2023-11-08 11:20:00,101.37,101.37,101.24,101.26,46091.0,98.7486,98.7486,98.622,98.6414,46091.0
2023-11-08 11:25:00,101.25,101.32,101.24,101.32,58497.0,98.6317,98.6999,98.622,98.6999,58497.0
2023-11-08 11:30:00,101.32,101.34,101.22,101.23,236351.0,98.6999,98.7194,98.6025,98.6122,236351.0
2023-11-08 11:35:00,101.23,101.28,101.2,101.22,67757.0,98.6122,98.6609,98.583,98.6025,67757.0
2023-11-08 11:40:00,101.21,101.3,101.21,101.29,55534.0,98.5927,98.6804,98.5927,98.6707,55534.0
2023-11-08 11:45:00,101.29,101.38,101.29,101.31,44490.0,98.6707,98.7583,98.6707,98.6901,44490.0
2023-11-08 11:50:00,101.31,101.32,101.23,101.26,81083.0,98.6901,98.6999,98.6122,98.6414,81083.0
2023-11-08 11:55:00,101.25,101.26,101.17,101.18,52833.0,98.6317,98.6414,98.5538,98.5635,52833.0
2023-11-08 12:00:00,101.18,101.2,101.07,101.14,124062.0,98.5635,98.583,98.4564,98.5245,124062.0
2023-11-08 12:05:00,101.14,101.14,100.9,100.92,78694.0,98.5245,98.5245,98.2907,98.3102,78694.0
2023-11-08 12:10:00,100.93,100.97,100.91,100.94,162595.0,98.32,98.3589,98.3005,98.3297,162595.0
2023-11-08 12:15:00,100.93,101.02,100.91,100.99,111484.0,98.32,98.4076,98.3005,98.3784,111484.0
2023-11-08 12:20:00,101.0,101.07,100.99,101.04,54043.0,98.3882,98.4564,98.3784,98.4271,54043.0
2023-11-08 12:25:00,101.03,101.04,100.98,101.03,39571.0,98.4174,98.4271,98.3687,98.4174,39571.0
2023-11-08 12:30:00,101.03,101.05,100.98,101.05,48168.0,98.4174,98.4369,98.3687,98.4369,48168.0
2023-11-08 12:35:00,101.04,101.11,101.0,101.09,51494.0,98.4271,98.4953,98.3882,98.4758,51494.0
2023-11-08 12:40:00,101.09,101.09,101.01,101.09,58321.0,98.4758,98.4758,98.3979,98.4758,58321.0
2023-11-08 12:45:00,101.09,101.1,101.05,101.1,65679.0,98.4758,98.4856,98.4369,98.4856,65679.0
2023-11-08 12:50:00,101.1,101.11,101.06,101.1,56695.0,98.4856,98.4953,98.4466,98.4856,56695.0
2023-11-08 12:55:00,101.09,101.18,101.09,101.18,70091.0,98.4758,98.5635,98.4758,98.5635,70091.0
2023-11-08 13:00:00,101.18,101.29,101.14,101.27,95848.0,98.5635,98.6707,98.5245,98.6512,95848.0
2023-11-08 13:05:00,101.27,101.33,101.27,101.27,51847.0,98.6512,98.7096,98.6512,98.6512,51847.0
2023-11-08 13:10:00,101.27,101.27,101.16,101.16,37877.0,98.6512,98.6512,98.544,98.544,37877.0
2023-11-08 13:15:00,101.17,101.18,101.13,101.13,44348.0,98.5538,98.5635,98.5148,98.5148,44348.0
2023-11-08 13:20:00,101.14,101.21,101.11,101.2,69508.0,98.5245,98.5927,98.4953,98.583,69508.0
2023-11-08 13:25:00,101.19,101.23,101.17,101.22,37378.0,98.5732,98.6122,98.5538,98.6025,37378.0
2023-11-08 13:30:00,101.23,101.24,101.2,101.23,41708.0,98.6122,98.622,98.583,98.6122,41708.0
2023-11-08 13:35:00,101.23,101.28,101.23,101.26,37659.0,98.6122,98.6609,98.6122,98.6414,37659.0
2023-11-08 13:40:00,101.26,101.3,101.25,101.29,26577.0,98.6414,98.6804,98.6317,98.6707,26577.0
2023-11-08 13:45:00,101.29,101.3,101.24,101.28,37131.0,98.6707,98.6804,98.622,98.6609,37131.0
2023-11-08 13:50:00,101.28,101.32,101.26,101.32,44204.0,98.6609,98.6999,98.6414,98.6999,44204.0
2023-11-08 13:55:00,101.31,101.33,101.28,101.32,46956.0,98.6901,98.7096,98.6609,98.6999,46956.0
2023-11-08 14:00:00,101.32,101.4,101.29,101.35,69972.0,98.6999,98.7778,98.6707,98.7291,69972.0
2023-11-08 14:05:00,101.36,101.37,101.32,101.34,38338.0,98.7389,98.7486,98.6999,98.7194,38338.0
2023-11-08 14:10:00,101.34,101.35,101.28,101.3,33110.0,98.7194,98.7291,98.6609,98.6804,33110.0
2023-11-08 14:15:00,101.29,101.34,101.29,101.31,48213.0,98.6707,98.7194,98.6707,98.6901,48213.0
2023-11-08 14:20:00,101.32,101.33,101.28,101.28,27743.0,98.6999,98.7096,98.6609,98.6609,27743.0
2023-11-08 14:25:00,101.28,101.31,101.27,101.29,32433.0,98.6609,98.6901,98.6512,98.6707,32433.0
2023-11-08 14:30:00,101.29,101.36,101.28,101.29,42794.0,98.6707,98.7389,98.6609,98.6707,42794.0
2023-11-08 14:35:00,101.29,101.37,101.29,101.37,32887.0,98.6707,98.7486,98.6707,98.7486,32887.0
2023-11-08 14:40:00,101.36,101.36,101.32,101.34,35426.0,98.7389,98.7389,98.6999,98.7194,35426.0
2023-11-08 14:45:00,101.33,101.35,101.3,101.32,20189.0,98.7096,98.7291,98.6804,98.6999,20189.0
2023-11-08 14:50:00,101.32,101.37,101.31,101.37,35409.0,98.6999,98.7486,98.6901,98.7486,35409.0
2023-11-08 14:55:00,101.37,101.38,101.31,101.32,35933.0,98.7486,98.7583,98.6901,98.6999,35933.0
2023-11-08 15:00:00,101.32,101.37,101.3,101.34,52080.0,98.6999,98.7486,98.6804,98.7194,52080.0
2023-11-08 15:05:00,101.34,101.36,101.31,101.32,26130.0,98.7194,98.7389,98.6901,98.6999,26130.0
2023-11-08 15:10:00,101.32,101.34,101.3,101.33,22535.0,98.6999,98.7194,98.6804,98.7096,22535.0
2023-11-08 15:15:00,101.34,101.37,101.27,101.31,41795.0,98.7194,98.7486,98.6512,98.6901,41795.0
2023-11-08 15:20:00,101.31,101.35,101.3,101.34,52377.0,98.6901,98.7291,98.6804,98.7194,52377.0
2023-11-08 15:25:00,101.33,101.39,101.32,101.36,60009.0,98.7096,98.7681,98.6999,98.7389,60009.0
2023-11-08 15:30:00,101.37,101.37,101.29,101.29,55275.0,98.7486,98.7486,98.6707,98.6707,55275.0
2023-11-08 15:35:00,101.29,101.33,101.27,101.31,56386.0,98.6707,98.7096,98.6512,98.6901,56386.0
2023-11-08 15:40:00,101.32,101.49,101.31,101.44,136132.0,98.6999,98.8655,98.6901,98.8168,136132.0
2023-11-08 15:45:00,101.43,101.43,101.35,101.37,459066.0,98.807,98.807,98.7291,98.7486,459066.0
2023-11-08 15:50:00,101.37,101.4,101.32,101.35,163935.0,98.7486,98.7778,98.6999,98.7291,163935.0
2023-11-08 15:55:00,101.34,101.38,101.3,101.34,271090.0,98.7194,98.7583,98.6804,98.7194,271090.0
2023-11-09 09:30:00,101.95,102.0,101.69,101.69,386696.0,99.3136,99.3623,99.0603,99.0603,386696.0
2023-11-09 09:35:00,101.7,101.86,101.69,101.73,170067.0,99.0701,99.2259,99.0603,99.0993,170067.0
2023-11-09 09:40:00,101.73,101.95,101.72,101.91,200354.0,99.0993,99.3136,99.0895,99.2746,200354.0
2023-11-09 09:45:00,101.91,101.93,101.7,101.81,215466.0,99.2746,99.2941,99.0701,99.1772,215466.0
2023-11-09 09:50:00,101.81,101.89,101.75,101.84,124974.0,99.1772,99.2551,99.1188,99.2064,124974.0
2023-11-09 09:55:00,101.84,102.0,101.81,101.99,184478.0,99.2064,99.3623,99.1772,99.3526,184478.0
2023-11-09 10:00:00,102.0,102.07,101.94,101.95,75457.0,99.3623,99.4305,99.3039,99.3136,75457.0
2023-11-09 10:05:00,101.95,101.95,101.78,101.85,354127.0,99.3136,99.3136,99.148,99.2162,354127.0
2023-11-09 10:10:00,101.85,101.89,101.82,101.87,139986.0,99.2162,99.2551,99.187,99.2357,139986.0
2023-11-09 10:15:00,101.87,101.89,101.73,101.75,213725.0,99.2357,99.2551,99.0993,99.1188,213725.0
2023-11-09 10:20:00,101.75,101.84,101.72,101.82,130450.0,99.1188,99.2064,99.0895,99.187,130450.0
2023-11-09 10:25:00,101.81,101.88,101.77,101.88,208490.0,99.1772,99.2454,99.1382,99.2454,208490.0
2023-11-09 10:30:00,101.88,101.92,101.82,101.86,73042.0,99.2454,99.2844,99.187,99.2259,73042.0
2023-11-09 10:35:00,101.86,101.9,101.79,101.83,112842.0,99.2259,99.2649,99.1577,99.1967,112842.0
2023-11-09 10:40:00,101.83,101.85,101.77,101.83,38555.0,99.1967,99.2162,99.1382,99.1967,38555.0
2023-11-09 10:45:00,101.83,101.89,101.78,101.81,114626.0,99.1967,99.2551,99.148,99.1772,114626.0
2023-11-09 10:50:00,101.81,101.91,101.81,101.9,94359.0,99.1772,99.2746,99.1772,99.2649,94359.0
2023-11-09 10:55:00,101.89,101.95,101.86,101.91,115315.0,99.2551,99.3136,99.2259,99.2746,115315.0
2023-11-09 11:00:00,101.91,101.99,101.9,101.98,66329.0,99.2746,99.3526,99.2649,99.3428,66329.0
2023-11-09 11:05:00,101.98,102.09,101.96,102.05,96564.0,99.3428,99.45,99.3233,99.411,96564.0
2023-11-09 11:10:00,102.04,102.09,102.03,102.04,82097.0,99.4013,99.45,99.3915,99.4013,82097.0
2023-11-09 11:15:00,102.04,102.11,102.03,102.04,243193.0,99.4013,99.4695,99.3915,99.4013,243193.0
2023-11-09 11:20:00,102.03,102.05,102.0,102.04,51750.0,99.3915,99.411,99.3623,99.4013,51750.0
2023-11-09 11:25:00,102.05,102.05,101.98,102.02,89802.0,99.411,99.411,99.3428,99.3818,89802.0
2023-11-09 11:30:00,102.02,102.07,102.0,102.04,71286.0,99.3818,99.4305,99.3623,99.4013,71286.0
2023-11-09 11:35:00,102.05,102.07,101.95,101.97,79106.0,99.411,99.4305,99.3136,99.3331,79106.0
2023-11-09 11:40:00,101.97,102.03,101.95,102.03,48257.0,99.3331,99.3915,99.3136,99.3915,48257.0
2023-11-09 11:45:00,102.03,102.11,102.02,102.08,92386.0,99.3915,99.4695,99.3818,99.4402,92386.0
2023-11-09 11:50:00,102.08,102.12,102.05,102.09,28934.0,99.4402,99.4792,99.411,99.45,28934.0
2023-11-09 11:55:00,102.1,102.11,102.02,102.07,33346.0,99.4597,99.4695,99.3818,99.4305,33346.0
2023-11-09 12:00:00,102.06,102.1,102.02,102.09,62229.0,99.4208,99.4597,99.3818,99.45,62229.0
2023-11-09 12:05:00,102.1,102.11,102.03,102.07,65007.0,99.4597,99.4695,99.3915,99.4305,65007.0
2023-11-09 12:10:00,102.07,102.08,102.0,102.06,72170.0,99.4305,99.4402,99.3623,99.4208,72170.0
2023-11-09 12:15:00,102.06,102.06,102.01,102.03,53188.0,99.4208,99.4208,99.372,99.3915,53188.0
2023-11-09 12:20:00,102.03,102.07,102.01,102.04,37975.0,99.3915,99.4305,99.372,99.4013,37975.0
2023-11-09 12:25:00,102.04,102.04,101.97,101.98,59665.0,99.4013,99.4013,99.3331,99.3428,59665.0
2023-11-09 12:30:00,101.98,102.02,101.92,101.94,47902.0,99.3428,99.3818,99.2844,99.3039,47902.0
2023-11-09 12:35:00,101.94,101.96,101.9,101.9,82419.0,99.3039,99.3233,99.2649,99.2649,82419.0
2023-11-09 12:40:00,101.91,101.96,101.89,101.92,110275.0,99.2746,99.3233,99.2551,99.2844,110275.0
2023-11-09 12:45:00,101.92,101.98,101.9,101.96,204121.0,99.2844,99.3428,99.2649,99.3233,204121.0
2023-11-09 12:50:00,101.96,102.01,101.93,101.98,48390.0,99.3233,99.372,99.2941,99.3428,48390.0
2023-11-09 12:55:00,101.98,102.0,101.93,101.98,35152.0,99.3428,99.3623,99.2941,99.3428,35152.0
2023-11-09 13:00:00,101.98,101.99,101.54,101.66,335120.0,99.3428,99.3526,98.9142,99.0311,335120.0
2023-11-09 13:05:00,101.68,101.72,101.46,101.5,192645.0,99.0506,99.0895,98.8363,98.8752,192645.0
2023-11-09 13:10:00,101.5,101.8,101.47,101.8,247616.0,98.8752,99.1675,98.846,99.1675,247616.0
2023-11-09 13:15:00,101.78,101.78,101.6,101.61,51132.0,99.148,99.148,98.9726,98.9824,51132.0
2023-11-09 13:20:00,101.6,101.71,101.58,101.69,65913.0,98.9726,99.0798,98.9532,99.0603,65913.0
2023-11-09 13:25:00,101.7,101.71,101.62,101.64,341564.0,99.0701,99.0798,98.9921,99.0116,341564.0
2023-11-09 13:30:00,101.65,101.65,101.48,101.55,391827.0,99.0214,99.0214,98.8557,98.9239,391827.0
2023-11-09 13:35:00,101.55,101.64,101.51,101.53,57635.0,98.9239,99.0116,98.885,98.9045,57635.0
2023-11-09 13:40:00,101.52,101.54,101.44,101.49,53968.0,98.8947,98.9142,98.8168,98.8655,53968.0
2023-11-09 13:45:00,101.49,101.51,101.42,101.46,26228.0,98.8655,98.885,98.7973,98.8363,26228.0
2023-11-09 13:50:00,101.46,101.5,101.38,101.4,47704.0,98.8363,98.8752,98.7583,98.7778,47704.0
2023-11-09 13:55:00,101.41,101.46,101.33,101.38,61330.0,98.7876,98.8363,98.7096,98.7583,61330.0
2023-11-09 14:00:00,101.37,101.37,101.23,101.25,190728.0,98.7486,98.7486,98.6122,98.6317,190728.0
2023-11-09 14:05:00,101.23,101.28,101.17,101.25,182153.0,98.6122,98.6609,98.5538,98.6317,182153.0
2023-11-09 14:10:00,101.24,101.24,101.14,101.18,159671.0,98.622,98.622,98.5245,98.5635,159671.0
2023-11-09 14:15:00,101.17,101.2,101.06,101.1,160453.0,98.5538,98.583,98.4466,98.4856,160453.0
2023-11-09 14:20:00,101.11,101.24,101.1,101.22,168044.0,98.4953,98.622,98.4856,98.6025,168044.0
2023-11-09 14:25:00,101.22,101.3,101.18,101.22,145926.0,98.6025,98.6804,98.5635,98.6025,145926.0
2023-11-09 14:30:00,101.22,101.27,101.18,101.2,86319.0,98.6025,98.6512,98.5635,98.583,86319.0
2023-11-09 14:35:00,101.19,101.21,101.04,101.12,100538.0,98.5732,98.5927,98.4271,98.5051,100538.0
2023-11-09 14:40:00,101.12,101.13,100.97,100.99,123598.0,98.5051,98.5148,98.3589,98.3784,123598.0
2023-11-09 14:45:00,100.99,101.13,100.99,101.11,75801.0,98.3784,98.5148,98.3784,98.4953,75801.0
2023-11-09 14:50:00,101.1,101.1,101.0,101.01,420761.0,98.4856,98.4856,98.3882,98.3979,420761.0
2023-11-09 14:55:00,101.01,101.02,100.94,100.98,251127.0,98.3979,98.4076,98.3297,98.3687,251127.0
2023-11-09 15:00:00,100.98,101.01,100.9,100.98,141258.0,98.3687,98.3979,98.2907,98.3687,141258.0
2023-11-09 15:05:00,100.97,101.07,100.94,101.07,72542.0,98.3589,98.4564,98.3297,98.4564,72542.0
2023-11-09 15:10:00,101.07,101.12,101.05,101.1,101199.0,98.4564,98.5051,98.4369,98.4856,101199.0
2023-11-09 15:15:00,101.09,101.15,101.06,101.13,72623.0,98.4758,98.5343,98.4466,98.5148,72623.0
2023-11-09 15:20:00,101.13,101.15,101.07,101.09,78677.0,98.5148,98.5343,98.4564,98.4758,78677.0
2023-11-09 15:25:00,101.09,101.11,101.04,101.06,104325.0,98.4758,98.4953,98.4271,98.4466,104325.0
2023-11-09 15:30:00,101.07,101.11,101.02,101.08,65253.0,98.4564,98.4953,98.4076,98.4661,65253.0
2023-11-09 15:35:00,101.08,101.08,100.97,101.0,108622.0,98.4661,98.4661,98.3589,98.3882,108622.0
2023-11-09 15:40:00,101.0,101.08,100.98,101.04,107507.0,98.3882,98.4661,98.3687,98.4271,107507.0
2023-11-09 15:45:00,101.04,101.11,101.03,101.06,111435.0,98.4271,98.4953,98.4174,98.4466,111435.0
2023-11-09 15:50:00,101.06,101.16,101.05,101.07,190170.0,98.4466,98.544,98.4369,98.4564,190170.0
2023-11-09 15:55:00,101.07,101.14,101.05,101.12,716965.0,98.4564,98.5245,98.4369,98.5051,716965.0
2023-11-10 09:30:00,101.65,101.77,101.4,101.43,319647.0,99.0214,99.1382,98.7778,98.807,319647.0
2023-11-10 09:35:00,101.44,101.7,101.29,101.68,207555.0,98.8168,99.0701,98.6707,99.0506,207555.0
2023-11-10 09:40:00,101.68,101.76,101.56,101.68,136846.0,99.0506,99.1285,98.9337,99.0506,136846.0
2023-11-10 09:45:00,101.69,101.74,101.6,101.7,113785.0,99.0603,99.109,98.9726,99.0701,113785.0
2023-11-10 09:50:00,101.7,101.71,101.52,101.65,103557.0,99.0701,99.0798,98.8947,99.0214,103557.0
2023-11-10 09:55:00,101.65,101.66,101.5,101.63,311384.0,99.0214,99.0311,98.8752,99.0019,311384.0
2023-11-10 10:00:00,101.63,101.64,101.45,101.57,233773.0,99.0019,99.0116,98.8265,98.9434,233773.0
2023-11-10 10:05:00,101.57,101.66,101.52,101.54,42730.0,98.9434,99.0311,98.8947,98.9142,42730.0
2023-11-10 10:10:00,101.53,101.65,101.53,101.56,62106.0,98.9045,99.0214,98.9045,98.9337,62106.0
2023-11-10 10:15:00,101.56,101.57,101.49,101.55,103372.0,98.9337,98.9434,98.8655,98.9239,103372.0
2023-11-10 10:20:00,101.55,101.65,101.53,101.55,68973.0,98.9239,99.0214,98.9045,98.9239,68973.0
2023-11-10 10:25:00,101.54,101.59,101.43,101.47,109817.0,98.9142,98.9629,98.807,98.846,109817.0
2023-11-10 10:30:00,101.48,101.49,101.39,101.39,41390.0,98.8557,98.8655,98.7681,98.7681,41390.0
2023-11-10 10:35:00,101.39,101.46,101.37,101.38,41520.0,98.7681,98.8363,98.7486,98.7583,41520.0
2023-11-10 10:40:00,101.37,101.39,101.33,101.38,54991.0,98.7486,98.7681,98.7096,98.7583,54991.0
2023-11-10 10:45:00,101.37,101.47,101.33,101.42,58268.0,98.7486,98.846,98.7096,98.7973,58268.0
2023-11-10 10:50:00,101.43,101.49,101.39,101.39,75218.0,98.807,98.8655,98.7681,98.7681,75218.0
2023-11-10 10:55:00,101.39,101.46,101.36,101.45,71429.0,98.7681,98.8363,98.7389,98.8265,71429.0
2023-11-10 11:00:00,101.45,101.59,101.45,101.57,84341.0,98.8265,98.9629,98.8265,98.9434,84341.0
2023-11-10 11:05:00,101.58,101.7,101.57,101.68,115797.0,98.9532,99.0701,98.9434,99.0506,115797.0
2023-11-10 11:10:00,101.68,101.7,101.62,101.68,90687.0,99.0506,99.0701,98.9921,99.0506,90687.0
2023-11-10 11:15:00,101.68,101.75,101.67,101.69,55452.0,99.0506,99.1188,99.0408,99.0603,55452.0
2023-11-10 11:20:00,101.69,101.73,101.67,101.71,61566.0,99.0603,99.0993,99.0408,99.0798,61566.0
2023-11-10 11:25:00,101.71,101.78,101.7,101.72,36048.0,99.0798,99.148,99.0701,99.0895,36048.0
2023-11-10 11:30:00,101.72,101.74,101.68,101.7,49178.0,99.0895,99.109,99.0506,99.0701,49178.0
2023-11-10 11:35:00,101.7,101.73,101.64,101.67,35568.0,99.0701,99.0993,99.0116,99.0408,35568.0
2023-11-10 11:40:00,101.68,101.78,101.68,101.77,36979.0,99.0506,99.148,99.0506,99.1382,36979.0
2023-11-10 11:45:00,101.76,101.78,101.71,101.72,57265.0,99.1285,99.148,99.0798,99.0895,57265.0
2023-11-10 11:50:00,101.72,101.79,101.71,101.76,25658.0,99.0895,99.1577,99.0798,99.1285,25658.0
2023-11-10 11:55:00,101.76,101.77,101.69,101.73,19066.0,99.1285,99.1382,99.0603,99.0993,19066.0
2023-11-10 12:00:00,101.73,101.86,101.73,101.78,34502.0,99.0993,99.2259,99.0993,99.148,34502.0
2023-11-10 12:05:00,101.79,101.83,101.78,101.81,28736.0,99.1577,99.1967,99.148,99.1772,28736.0
2023-11-10 12:10:00,101.81,101.82,101.71,101.72,31420.0,99.1772,99.187,99.0798,99.0895,31420.0
2023-11-10 12:15:00,101.72,101.74,101.71,101.71,55598.0,99.0895,99.109,99.0798,99.0798,55598.0
2023-11-10 12:20:00,101.72,101.76,101.7,101.73,23515.0,99.0895,99.1285,99.0701,99.0993,23515.0
2023-11-10 12:25:00,101.73,101.76,101.72,101.73,15455.0,99.0993,99.1285,99.0895,99.0993,15455.0
2023-11-10 12:30:00,101.74,101.92,101.74,101.92,54315.0,99.109,99.2844,99.109,99.2844,54315.0
2023-11-10 12:35:00,101.93,102.04,101.92,102.02,96494.0,99.2941,99.4013,99.2844,99.3818,96494.0
2023-11-10 12:40:00,102.02,102.03,101.96,102.0,72345.0,99.3818,99.3915,99.3233,99.3623,72345.0
2023-11-10 12:45:00,101.99,102.02,101.97,101.98,47457.0,99.3526,99.3818,99.3331,99.3428,47457.0
2023-11-10 12:50:00,101.99,102.13,101.98,102.13,119468.0,99.3526,99.4889,99.3428,99.4889,119468.0
2023-11-10 12:55:00,102.13,102.14,102.02,102.06,71264.0,99.4889,99.4987,99.3818,99.4208,71264.0
2023-11-10 13:00:00,102.06,102.09,102.04,102.09,34229.0,99.4208,99.45,99.4013,99.45,34229.0
2023-11-10 13:05:00,102.09,102.1,101.99,101.99,45085.0,99.45,99.4597,99.3526,99.3526,45085.0
2023-11-10 13:10:00,102.0,102.02,101.96,101.98,43204.0,99.3623,99.3818,99.3233,99.3428,43204.0
2023-11-10 13:15:00,101.98,101.98,101.87,101.91,30747.0,99.3428,99.3428,99.2357,99.2746,30747.0
2023-11-10 13:20:00,101.91,102.01,101.91,101.99,65162.0,99.2746,99.372,99.2746,99.3526,65162.0
2023-11-10 13:25:00,102.0,102.1,102.0,102.04,53025.0,99.3623,99.4597,99.3623,99.4013,53025.0
2023-11-10 13:30:00,102.04,102.11,102.04,102.08,55167.0,99.4013,99.4695,99.4013,99.4402,55167.0
2023-11-10 13:35:00,102.09,102.16,102.06,102.12,231666.0,99.45,99.5182,99.4208,99.4792,231666.0
2023-11-10 13:40:00,102.12,102.19,102.12,102.19,53307.0,99.4792,99.5474,99.4792,99.5474,53307.0
2023-11-10 13:45:00,102.19,102.23,102.15,102.17,56103.0,99.5474,99.5864,99.5084,99.5279,56103.0
2023-11-10 13:50:00,102.17,102.17,102.11,102.15,40067.0,99.5279,99.5279,99.4695,99.5084,40067.0
2023-11-10 13:55:00,102.14,102.19,102.12,102.16,33428.0,99.4987,99.5474,99.4792,99.5182,33428.0
2023-11-10 14:00:00,102.17,102.21,102.16,102.18,76691.0,99.5279,99.5669,99.5182,99.5376,76691.0
2023-11-10 14:05:00,102.18,102.24,102.17,102.23,34593.0,99.5376,99.5961,99.5279,99.5864,34593.0
2023-11-10 14:10:00,102.24,102.33,102.24,102.29,49631.0,99.5961,99.6838,99.5961,99.6448,49631.0
2023-11-10 14:15:00,102.28,102.32,102.28,102.29,38042.0,99.6351,99.674,99.6351,99.6448,38042.0
2023-11-10 14:20:00,102.29,102.34,102.26,102.28,31620.0,99.6448,99.6935,99.6156,99.6351,31620.0
2023-11-10 14:25:00,102.27,102.3,102.24,102.3,20880.0,99.6253,99.6545,99.5961,99.6545,20880.0
2023-11-10 14:30:00,102.3,102.32,102.28,102.3,44130.0,99.6545,99.674,99.6351,99.6545,44130.0
2023-11-10 14:35:00,102.31,102.32,102.25,102.27,62983.0,99.6643,99.674,99.6058,99.6253,62983.0
2023-11-10 14:40:00,102.27,102.3,102.26,102.28,21185.0,99.6253,99.6545,99.6156,99.6351,21185.0
2023-11-10 14:45:00,102.28,102.32,102.26,102.31,87215.0,99.6351,99.674,99.6156,99.6643,87215.0
2023-11-10 14:50:00,102.31,102.35,102.27,102.32,82104.0,99.6643,99.7033,99.6253,99.674,82104.0
2023-11-10 14:55:00,102.32,102.34,102.28,102.33,150339.0,99.674,99.6935,99.6351,99.6838,150339.0
2023-11-10 15:00:00,102.33,102.39,102.31,102.37,56338.0,99.6838,99.7422,99.6643,99.7227,56338.0
2023-11-10 15:05:00,102.37,102.45,102.37,102.45,40593.0,99.7227,99.8007,99.7227,99.8007,40593.0
2023-11-10 15:10:00,102.45,102.47,102.4,102.42,149063.0,99.8007,99.8201,99.752,99.7714,149063.0
2023-11-10 15:15:00,102.41,102.48,102.36,102.48,136551.0,99.7617,99.8299,99.713,99.8299,136551.0
2023-11-10 15:20:00,102.47,102.48,102.4,102.46,82906.0,99.8201,99.8299,99.752,99.8104,82906.0
2023-11-10 15:25:00,102.46,102.55,102.44,102.55,200159.0,99.8104,99.8981,99.7909,99.8981,200159.0
2023-11-10 15:30:00,102.54,102.56,102.5,102.54,226272.0,99.8883,99.9078,99.8494,99.8883,226272.0
2023-11-10 15:35:00,102.54,102.6,102.52,102.52,224142.0,99.8883,99.9468,99.8689,99.8689,224142.0
2023-11-10 15:40:00,102.52,102.59,102.51,102.57,172157.0,99.8689,99.937,99.8591,99.9176,172157.0
2023-11-10 15:45:00,102.56,102.65,102.53,102.55,317392.0,99.9078,99.9955,99.8786,99.8981,317392.0
2023-11-10 15:50:00,102.56,102.66,102.54,102.59,887205.0,99.9078,100.0052,99.8883,99.937,887205.0
2023-11-10 15:55:00,102.59,102.6,102.47,102.54,888262.0,99.937,99.9468,99.8201,99.8883,888262.0
2023-11-13 09:30:00,102.44,102.52,102.24,102.39,440710.0,99.7909,99.8689,99.5961,99.7422,440710.0
2023-11-13 09:35:00,102.39,102.47,102.29,102.47,131838.0,99.7422,99.8201,99.6448,99.8201,131838.0
2023-11-13 09:40:00,102.47,102.64,102.45,102.49,111265.0,99.8201,99.9858,99.8007,99.8396,111265.0
2023-11-13 09:45:00,102.49,102.51,102.42,102.46,84518.0,99.8396,99.8591,99.7714,99.8104,84518.0
2023-11-13 09:50:00,102.47,102.59,102.47,102.56,96078.0,99.8201,99.937,99.8201,99.9078,96078.0
2023-11-13 09:55:00,102.55,102.55,102.45,102.46,249403.0,99.8981,99.8981,99.8007,99.8104,249403.0
2023-11-13 10:00:00,102.46,102.48,102.3,102.43,104466.0,99.8104,99.8299,99.6545,99.7812,104466.0
2023-11-13 10:05:00,102.44,102.46,102.35,102.42,91769.0,99.7909,99.8104,99.7033,99.7714,91769.0
2023-11-13 10:10:00,102.42,102.42,102.27,102.34,87656.0,99.7714,99.7714,99.6253,99.6935,87656.0
2023-11-13 10:15:00,102.34,102.34,102.22,102.28,80105.0,99.6935,99.6935,99.5766,99.6351,80105.0
2023-11-13 10:20:00,102.27,102.28,102.15,102.18,44543.0,99.6253,99.6351,99.5084,99.5376,44543.0
2023-11-13 10:25:00,102.18,102.24,102.13,102.21,50238.0,99.5376,99.5961,99.4889,99.5669,50238.0
2023-11-13 10:30:00,102.21,102.3,102.17,102.28,77263.0,99.5669,99.6545,99.5279,99.6351,77263.0
2023-11-13 10:35:00,102.29,102.32,102.21,102.25,86742.0,99.6448,99.674,99.5669,99.6058,86742.0
2023-11-13 10:40:00,102.25,102.31,102.22,102.29,49287.0,99.6058,99.6643,99.5766,99.6448,49287.0
2023-11-13 10:45:00,102.28,102.43,102.28,102.4,46092.0,99.6351,99.7812,99.6351,99.752,46092.0
2023-11-13 10:50:00,102.4,102.53,102.39,102.49,167553.0,99.752,99.8786,99.7422,99.8396,167553.0
2023-11-13 10:55:00,102.48,102.54,102.46,102.49,77286.0,99.8299,99.8883,99.8104,99.8396,77286.0
2023-11-13 11:00:00,102.48,102.49,102.41,102.43,41783.0,99.8299,99.8396,99.7617,99.7812,41783.0
2023-11-13 11:05:00,102.44,102.45,102.39,102.41,122373.0,99.7909,99.8007,99.7422,99.7617,122373.0
2023-11-13 11:10:00,102.41,102.41,102.35,102.38,47111.0,99.7617,99.7617,99.7033,99.7325,47111.0
2023-11-13 11:15:00,102.39,102.41,102.28,102.39,100267.0,99.7422,99.7617,99.6351,99.7422,100267.0
2023-11-13 11:20:00,102.38,102.49,102.35,102.48,48481.0,99.7325,99.8396,99.7033,99.8299,48481.0
2023-11-13 11:25:00,102.48,102.58,102.46,102.58,41730.0,99.8299,99.9273,99.8104,99.9273,41730.0
2023-11-13 11:30:00,102.58,102.62,102.54,102.58,58138.0,99.9273,99.9663,99.8883,99.9273,58138.0
2023-11-13 11:35:00,102.58,102.59,102.51,102.51,41877.0,99.9273,99.937,99.8591,99.8591,41877.0
2023-11-13 11:40:00,102.5,102.62,102.49,102.61,55776.0,99.8494,99.9663,99.8396,99.9565,55776.0
2023-11-13 11:45:00,102.62,102.78,102.61,102.75,77233.0,99.9663,100.1221,99.9565,100.0929,77233.0
2023-11-13 11:50:00,102.76,102.82,102.75,102.8,71020.0,100.1026,100.1611,100.0929,100.1416,71020.0
2023-11-13 11:55:00,102.8,102.81,102.76,102.77,103146.0,100.1416,100.1514,100.1026,100.1124,103146.0
2023-11-13 12:00:00,102.77,102.8,102.75,102.78,40999.0,100.1124,100.1416,100.0929,100.1221,40999.0
2023-11-13 12:05:00,102.78,102.81,102.73,102.78,37079.0,100.1221,100.1514,100.0734,100.1221,37079.0
2023-11-13 12:10:00,102.78,102.8,102.68,102.78,123037.0,100.1221,100.1416,100.0247,100.1221,123037.0
2023-11-13 12:15:00,102.77,102.79,102.75,102.77,27640.0,100.1124,100.1319,100.0929,100.1124,27640.0
2023-11-13 12:20:00,102.77,102.87,102.75,102.87,45480.0,100.1124,100.2098,100.0929,100.2098,45480.0
2023-11-13 12:25:00,102.87,102.87,102.79,102.82,39448.0,100.2098,100.2098,100.1319,100.1611,39448.0
2023-11-13 12:30:00,102.81,102.81,102.75,102.8,21810.0,100.1514,100.1514,100.0929,100.1416,21810.0
2023-11-13 12:35:00,102.78,102.8,102.72,102.73,43036.0,100.1221,100.1416,100.0637,100.0734,43036.0
2023-11-13 12:40:00,102.73,102.74,102.69,102.69,12976.0,100.0734,100.0832,100.0345,100.0345,12976.0
2023-11-13 12:45:00,102.68,102.68,102.62,102.65,44010.0,100.0247,100.0247,99.9663,99.9955,44010.0
2023-11-13 12:50:00,102.65,102.69,102.64,102.69,13362.0,99.9955,100.0345,99.9858,100.0345,13362.0
2023-11-13 12:55:00,102.68,102.75,102.67,102.74,18247.0,100.0247,100.0929,100.015,100.0832,18247.0
2023-11-13 13:00:00,102.74,102.75,102.69,102.72,15421.0,100.0832,100.0929,100.0345,100.0637,15421.0
2023-11-13 13:05:00,102.73,102.74,102.67,102.68,23043.0,100.0734,100.0832,100.015,100.0247,23043.0
2023-11-13 13:10:00,102.67,102.76,102.67,102.75,52498.0,100.015,100.1026,100.015,100.0929,52498.0
2023-11-13 13:15:00,102.74,102.8,102.74,102.78,21203.0,100.0832,100.1416,100.0832,100.1221,21203.0
2023-11-13 13:20:00,102.77,102.78,102.7,102.76,37623.0,100.1124,100.1221,100.0442,100.1026,37623.0
2023-11-13 13:25:00,102.77,102.77,102.66,102.66,29081.0,100.1124,100.1124,100.0052,100.0052,29081.0
2023-11-13 13:30:00,102.65,102.65,102.59,102.63,38455.0,99.9955,99.9955,99.937,99.976,38455.0
2023-11-13 13:35:00,102.63,102.71,102.63,102.7,38954.0,99.976,100.0539,99.976,100.0442,38954.0
2023-11-13 13:40:00,102.71,102.79,102.69,102.77,20198.0,100.0539,100.1319,100.0345,100.1124,20198.0
2023-11-13 13:45:00,102.78,102.81,102.75,102.76,40505.0,100.1221,100.1514,100.0929,100.1026,40505.0
2023-11-13 13:50:00,102.77,102.78,102.72,102.72,29606.0,100.1124,100.1221,100.0637,100.0637,29606.0
2023-11-13 13:55:00,102.72,102.72,102.69,102.7,15587.0,100.0637,100.0637,100.0345,100.0442,15587.0
2023-11-13 14:00:00,102.69,102.72,102.68,102.7,13354.0,100.0345,100.0637,100.0247,100.0442,13354.0
2023-11-13 14:05:00,102.7,102.76,102.66,102.75,21371.0,100.0442,100.1026,100.0052,100.0929,21371.0
2023-11-13 14:10:00,102.74,102.77,102.72,102.73,17851.0,100.0832,100.1124,100.0637,100.0734,17851.0
2023-11-13 14:15:00,102.73,102.75,102.69,102.71,51362.0,100.0734,100.0929,100.0345,100.0539,51362.0
2023-11-13 14:20:00,102.71,102.75,102.66,102.74,86436.0,100.0539,100.0929,100.0052,100.0832,86436.0
2023-11-13 14:25:00,102.75,102.78,102.72,102.78,55731.0,100.0929,100.1221,100.0637,100.1221,55731.0
2023-11-13 14:30:00,102.78,102.8,102.76,102.78,20503.0,100.1221,100.1416,100.1026,100.1221,20503.0
2023-11-13 14:35:00,102.78,102.84,102.78,102.81,64630.0,100.1221,100.1806,100.1221,100.1514,64630.0
2023-11-13 14:40:00,102.8,102.82,102.76,102.76,29195.0,100.1416,100.1611,100.1026,100.1026,29195.0
2023-11-13 14:45:00,102.77,102.79,102.73,102.75,34501.0,100.1124,100.1319,100.0734,100.0929,34501.0
2023-11-13 14:50:00,102.75,102.75,102.65,102.68,24785.0,100.0929,100.0929,99.9955,100.0247,24785.0
2023-11-13 14:55:00,102.67,102.69,102.64,102.64,22117.0,100.015,100.0345,99.9858,99.9858,22117.0
2023-11-13 15:00:00,102.64,102.66,102.61,102.65,24367.0,99.9858,100.0052,99.9565,99.9955,24367.0
2023-11-13 15:05:00,102.65,102.66,102.61,102.65,18440.0,99.9955,100.0052,99.9565,99.9955,18440.0
2023-11-13 15:10:00,102.64,102.7,102.63,102.69,83821.0,99.9858,100.0442,99.976,100.0345,83821.0
2023-11-13 15:15:00,102.68,102.71,102.65,102.69,44281.0,100.0247,100.0539,99.9955,100.0345,44281.0
2023-11-13 15:20:00,102.69,102.73,102.67,102.72,53953.0,100.0345,100.0734,100.015,100.0637,53953.0
2023-11-13 15:25:00,102.72,102.78,102.72,102.74,54323.0,100.0637,100.1221,100.0637,100.0832,54323.0
2023-11-13 15:30:00,102.74,102.77,102.72,102.74,58742.0,100.0832,100.1124,100.0637,100.0832,58742.0
2023-11-13 15:35:00,102.73,102.77,102.7,102.71,59040.0,100.0734,100.1124,100.0442,100.0539,59040.0
2023-11-13 15:40:00,102.71,102.73,102.68,102.68,219626.0,100.0539,100.0734,100.0247,100.0247,219626.0
2023-11-13 15:45:00,102.68,102.72,102.67,102.7,152828.0,100.0247,100.0637,100.015,100.0442,152828.0
2023-11-13 15:50:00,102.7,102.7,102.56,102.62,166589.0,100.0442,100.0442,99.9078,99.9663,166589.0
2023-11-13 15:55:00,102.62,102.63,102.58,102.61,419186.0,99.9663,99.976,99.9273,99.9565,419186.0
2023-11-14 09:30:00,103.89,104.24,103.89,104.09,795183.0,101.2034,101.5444,101.2034,101.3983,795183.0
2023-11-14 09:35:00,104.1,104.14,103.9,104.02,308644.0,101.408,101.447,101.2132,101.3301,308644.0
2023-11-14 09:40:00,104.03,104.06,103.91,103.97,285669.0,101.3398,101.369,101.2229,101.2814,285669.0
2023-11-14 09:45:00,103.96,104.2,103.95,104.14,161363.0,101.2716,101.5054,101.2619,101.447,161363.0
2023-11-14 09:50:00,104.15,104.24,104.12,104.23,237498.0,101.4567,101.5444,101.4275,101.5346,237498.0
2023-11-14 09:55:00,104.22,104.28,104.15,104.25,136409.0,101.5249,101.5833,101.4567,101.5541,136409.0
2023-11-14 10:00:00,104.24,104.44,104.2,104.42,244883.0,101.5444,101.7392,101.5054,101.7197,244883.0
2023-11-14 10:05:00,104.42,104.45,104.3,104.4,295870.0,101.7197,101.7489,101.6028,101.7002,295870.0
2023-11-14 10:10:00,104.4,104.44,104.37,104.38,53604.0,101.7002,101.7392,101.671,101.6808,53604.0
2023-11-14 10:15:00,104.39,104.47,104.36,104.45,74824.0,101.6905,101.7684,101.6613,101.7489,74824.0
2023-11-14 10:20:00,104.45,104.58,104.39,104.57,67240.0,101.7489,101.8756,101.6905,101.8658,67240.0
2023-11-14 10:25:00,104.57,104.64,104.55,104.63,53808.0,101.8658,101.934,101.8464,101.9243,53808.0
2023-11-14 10:30:00,104.63,104.69,104.59,104.67,111823.0,101.9243,101.9827,101.8853,101.9633,111823.0
2023-11-14 10:35:00,104.66,104.75,104.65,104.72,261291.0,101.9535,102.0412,101.9438,102.012,261291.0
2023-11-14 10:40:00,104.73,104.77,104.68,104.72,92638.0,102.0217,102.0607,101.973,102.012,92638.0
2023-11-14 10:45:00,104.71,104.85,104.71,104.78,167705.0,102.0022,102.1386,102.0022,102.0704,167705.0
2023-11-14 10:50:00,104.78,104.84,104.76,104.82,91151.0,102.0704,102.1289,102.0509,102.1094,91151.0
2023-11-14 10:55:00,104.83,104.85,104.74,104.8,136866.0,102.1191,102.1386,102.0314,102.0899,136866.0
2023-11-14 11:00:00,104.8,104.85,104.76,104.85,160117.0,102.0899,102.1386,102.0509,102.1386,160117.0
2023-11-14 11:05:00,104.85,104.85,104.76,104.8,142374.0,102.1386,102.1386,102.0509,102.0899,142374.0
2023-11-14 11:10:00,104.79,104.92,104.79,104.9,123971.0,102.0802,102.2068,102.0802,102.1873,123971.0
2023-11-14 11:15:00,104.9,104.92,104.81,104.82,154035.0,102.1873,102.2068,102.0996,102.1094,154035.0
2023-11-14 11:20:00,104.82,104.86,104.79,104.85,105588.0,102.1094,102.1483,102.0802,102.1386,105588.0
2023-11-14 11:25:00,104.85,104.89,104.83,104.87,59003.0,102.1386,102.1776,102.1191,102.1581,59003.0
2023-11-14 11:30:00,104.88,104.93,104.85,104.93,45873.0,102.1678,102.2165,102.1386,102.2165,45873.0
2023-11-14 11:35:00,104.93,104.97,104.86,104.86,177442.0,102.2165,102.2555,102.1483,102.1483,177442.0
2023-11-14 11:40:00,104.86,104.9,104.85,104.9,71432.0,102.1483,102.1873,102.1386,102.1873,71432.0
2023-11-14 11:45:00,104.9,104.93,104.78,104.8,148580.0,102.1873,102.2165,102.0704,102.0899,148580.0
2023-11-14 11:50:00,104.81,104.83,104.75,104.81,151519.0,102.0996,102.1191,102.0412,102.0996,151519.0
2023-11-14 11:55:00,104.81,104.83,104.72,104.76,221082.0,102.0996,102.1191,102.012,102.0509,221082.0
2023-11-14 12:00:00,104.75,104.81,104.73,104.76,63592.0,102.0412,102.0996,102.0217,102.0509,63592.0
2023-11-14 12:05:00,104.76,104.77,104.6,104.61,159199.0,102.0509,102.0607,101.8951,101.9048,159199.0
2023-11-14 12:10:00,104.62,104.67,104.59,104.64,140293.0,101.9145,101.9633,101.8853,101.934,140293.0
2023-11-14 12:15:00,104.64,104.65,104.55,104.56,52180.0,101.934,101.9438,101.8464,101.8561,52180.0
2023-11-14 12:20:00,104.56,104.57,104.48,104.51,47851.0,101.8561,101.8658,101.7782,101.8074,47851.0
2023-11-14 12:25:00,104.5,104.6,104.5,104.55,116704.0,101.7977,101.8951,101.7977,101.8464,116704.0
2023-11-14 12:30:00,104.56,104.63,104.56,104.62,66116.0,101.8561,101.9243,101.8561,101.9145,66116.0
2023-11-14 12:35:00,104.61,104.68,104.59,104.68,41616.0,101.9048,101.973,101.8853,101.973,41616.0
2023-11-14 12:40:00,104.68,104.7,104.61,104.67,109860.0,101.973,101.9925,101.9048,101.9633,109860.0
2023-11-14 12:45:00,104.67,104.74,104.65,104.72,34700.0,101.9633,102.0314,101.9438,102.012,34700.0
2023-11-14 12:50:00,104.72,104.79,104.7,104.79,40392.0,102.012,102.0802,101.9925,102.0802,40392.0
2023-11-14 12:55:00,104.79,104.81,104.75,104.8,55252.0,102.0802,102.0996,102.0412,102.0899,55252.0
2023-11-14 13:00:00,104.8,104.84,104.78,104.84,27662.0,102.0899,102.1289,102.0704,102.1289,27662.0
2023-11-14 13:05:00,104.84,104.87,104.81,104.82,33947.0,102.1289,102.1581,102.0996,102.1094,33947.0
2023-11-14 13:10:00,104.82,104.83,104.77,104.79,46279.0,102.1094,102.1191,102.0607,102.0802,46279.0
2023-11-14 13:15:00,104.78,104.82,104.76,104.81,62088.0,102.0704,102.1094,102.0509,102.0996,62088.0
2023-11-14 13:20:00,104.81,104.83,104.77,104.82,44655.0,102.0996,102.1191,102.0607,102.1094,44655.0
2023-11-14 13:25:00,104.82,104.85,104.81,104.85,33216.0,102.1094,102.1386,102.0996,102.1386,33216.0
2023-11-14 13:30:00,104.85,104.91,104.84,104.86,34199.0,102.1386,102.1971,102.1289,102.1483,34199.0
2023-11-14 13:35:00,104.85,104.93,104.82,104.93,56211.0,102.1386,102.2165,102.1094,102.2165,56211.0
2023-11-14 13:40:00,104.93,104.94,104.83,104.84,44689.0,102.2165,102.2263,102.1191,102.1289,44689.0
2023-11-14 13:45:00,104.84,104.89,104.83,104.89,44764.0,102.1289,102.1776,102.1191,102.1776,44764.0
2023-11-14 13:50:00,104.88,104.91,104.82,104.83,41575.0,102.1678,102.1971,102.1094,102.1191,41575.0
2023-11-14 13:55:00,104.83,104.86,104.77,104.77,90814.0,102.1191,102.1483,102.0607,102.0607,90814.0
2023-11-14 14:00:00,104.76,104.8,104.75,104.76,40364.0,102.0509,102.0899,102.0412,102.0509,40364.0
2023-11-14 14:05:00,104.75,104.78,104.67,104.73,34536.0,102.0412,102.0704,101.9633,102.0217,34536.0
2023-11-14 14:10:00,104.72,104.72,104.62,104.7,131589.0,102.012,102.012,101.9145,101.9925,131589.0
2023-11-14 14:15:00,104.7,104.74,104.69,104.73,43985.0,101.9925,102.0314,101.9827,102.0217,43985.0
2023-11-14 14:20:00,104.73,104.76,104.7,104.76,41850.0,102.0217,102.0509,101.9925,102.0509,41850.0
2023-11-14 14:25:00,104.76,104.86,104.75,104.84,114393.0,102.0509,102.1483,102.0412,102.1289,114393.0
2023-11-14 14:30:00,104.85,104.95,104.84,104.92,87334.0,102.1386,102.236,102.1289,102.2068,87334.0
2023-11-14 14:35:00,104.92,104.95,104.9,104.92,47768.0,102.2068,102.236,102.1873,102.2068,47768.0
2023-11-14 14:40:00,104.93,104.98,104.91,104.95,69369.0,102.2165,102.2652,102.1971,102.236,69369.0
2023-11-14 14:45:00,104.96,105.03,104.96,104.98,147863.0,102.2458,102.3139,102.2458,102.2652,147863.0
2023-11-14 14:50:00,104.98,105.01,104.98,104.98,71673.0,102.2652,102.2945,102.2652,102.2652,71673.0
2023-11-14 14:55:00,104.99,105.04,104.98,105.01,77839.0,102.275,102.3237,102.2652,102.2945,77839.0
2023-11-14 15:00:00,105.01,105.03,104.98,105.0,46213.0,102.2945,102.3139,102.2652,102.2847,46213.0
2023-11-14 15:05:00,105.0,105.06,104.98,105.06,54809.0,102.2847,102.3432,102.2652,102.3432,54809.0
2023-11-14 15:10:00,105.06,105.11,105.04,105.1,93717.0,102.3432,102.3919,102.3237,102.3821,93717.0
2023-11-14 15:15:00,105.09,105.12,105.05,105.05,62118.0,102.3724,102.4016,102.3334,102.3334,62118.0
2023-11-14 15:20:00,105.05,105.08,104.99,104.99,123913.0,102.3334,102.3627,102.275,102.275,123913.0
2023-11-14 15:25:00,104.98,105.04,104.96,105.03,103517.0,102.2652,102.3237,102.2458,102.3139,103517.0
2023-11-14 15:30:00,105.03,105.06,104.97,104.97,120635.0,102.3139,102.3432,102.2555,102.2555,120635.0
2023-11-14 15:35:00,104.98,105.01,104.91,104.92,118350.0,102.2652,102.2945,102.1971,102.2068,118350.0
2023-11-14 15:40:00,104.92,104.96,104.87,104.88,253921.0,102.2068,102.2458,102.1581,102.1678,253921.0
2023-11-14 15:45:00,104.88,104.9,104.76,104.77,500109.0,102.1678,102.1873,102.0509,102.0607,500109.0
2023-11-14 15:50:00,104.76,104.78,104.66,104.7,509828.0,102.0509,102.0704,101.9535,101.9925,509828.0
2023-11-14 15:55:00,104.7,104.74,104.64,104.71,1730789.0,101.9925,102.0314,101.934,102.0022,1730789.0
2023-11-15 09:30:00,104.99,105.14,104.84,105.11,222863.0,102.275,102.4211,102.1289,102.3919,222863.0
2023-11-15 09:35:00,105.12,105.16,104.97,105.09,172303.0,102.4016,102.4406,102.2555,102.3724,172303.0
2023-11-15 09:40:00,105.1,105.13,104.95,105.06,87524.0,102.3821,102.4114,102.236,102.3432,87524.0
2023-11-15 09:45:00,105.06,105.19,105.04,105.13,214723.0,102.3432,102.4698,102.3237,102.4114,214723.0
2023-11-15 09:50:00,105.14,105.22,105.05,105.19,116668.0,102.4211,102.499,102.3334,102.4698,116668.0
2023-11-15 09:55:00,105.18,105.34,105.16,105.3,113454.0,102.4601,102.6159,102.4406,102.577,113454.0
2023-11-15 10:00:00,105.31,105.45,105.31,105.44,86990.0,102.5867,102.7231,102.5867,102.7133,86990.0
2023-11-15 10:05:00,105.44,105.52,105.41,105.52,92139.0,102.7133,102.7913,102.6841,102.7913,92139.0
2023-11-15 10:10:00,105.52,105.54,105.45,105.53,89231.0,102.7913,102.8108,102.7231,102.801,89231.0
2023-11-15 10:15:00,105.53,105.59,105.45,105.52,89541.0,102.801,102.8595,102.7231,102.7913,89541.0
2023-11-15 10:20:00,105.53,105.54,105.49,105.52,78936.0,102.801,102.8108,102.7621,102.7913,78936.0
2023-11-15 10:25:00,105.52,105.55,105.49,105.49,63573.0,102.7913,102.8205,102.7621,102.7621,63573.0
2023-11-15 10:30:00,105.51,105.57,105.5,105.54,80669.0,102.7815,102.84,102.7718,102.8108,80669.0
2023-11-15 10:35:00,105.55,105.57,105.51,105.54,54859.0,102.8205,102.84,102.7815,102.8108,54859.0
2023-11-15 10:40:00,105.54,105.56,105.49,105.55,66700.0,102.8108,102.8302,102.7621,102.8205,66700.0
2023-11-15 10:45:00,105.57,105.58,105.48,105.49,93314.0,102.84,102.8497,102.7523,102.7621,93314.0
2023-11-15 10:50:00,105.49,105.62,105.48,105.61,49941.0,102.7621,102.8887,102.7523,102.8789,49941.0
2023-11-15 10:55:00,105.61,105.65,105.57,105.6,128039.0,102.8789,102.9179,102.84,102.8692,128039.0
2023-11-15 11:00:00,105.6,105.72,105.6,105.7,78875.0,102.8692,102.9861,102.8692,102.9666,78875.0
2023-11-15 11:05:00,105.68,105.69,105.54,105.61,48473.0,102.9471,102.9569,102.8108,102.8789,48473.0
2023-11-15 11:10:00,105.61,105.63,105.43,105.45,73595.0,102.8789,102.8984,102.7036,102.7231,73595.0
2023-11-15 11:15:00,105.46,105.48,105.34,105.39,82863.0,102.7328,102.7523,102.6159,102.6646,82863.0
2023-11-15 11:20:00,105.4,105.46,105.36,105.45,57816.0,102.6744,102.7328,102.6354,102.7231,57816.0
2023-11-15 11:25:00,105.45,105.46,105.34,105.39,67499.0,102.7231,102.7328,102.6159,102.6646,67499.0
2023-11-15 11:30:00,105.39,105.39,105.35,105.38,59059.0,102.6646,102.6646,102.6257,102.6549,59059.0
2023-11-15 11:35:00,105.38,105.38,105.19,105.22,104684.0,102.6549,102.6549,102.4698,102.499,104684.0
2023-11-15 11:40:00,105.21,105.21,105.07,105.16,216781.0,102.4893,102.4893,102.3529,102.4406,216781.0
2023-11-15 11:45:00,105.16,105.27,105.16,105.26,63407.0,102.4406,102.5477,102.4406,102.538,63407.0
2023-11-15 11:50:00,105.26,105.28,105.18,105.26,108586.0,102.538,102.5575,102.4601,102.538,108586.0
2023-11-15 11:55:00,105.26,105.3,105.23,105.25,51032.0,102.538,102.577,102.5088,102.5283,51032.0
2023-11-15 12:00:00,105.25,105.3,105.23,105.28,95407.0,102.5283,102.577,102.5088,102.5575,95407.0
2023-11-15 12:05:00,105.28,105.34,105.23,105.32,85689.0,102.5575,102.6159,102.5088,102.5964,85689.0
2023-11-15 12:10:00,105.32,105.34,105.26,105.34,54350.0,102.5964,102.6159,102.538,102.6159,54350.0
2023-11-15 12:15:00,105.32,105.33,105.29,105.31,50154.0,102.5964,102.6062,102.5672,102.5867,50154.0
2023-11-15 12:20:00,105.32,105.35,105.29,105.34,59306.0,102.5964,102.6257,102.5672,102.6159,59306.0
2023-11-15 12:25:00,105.34,105.4,105.32,105.35,49195.0,102.6159,102.6744,102.5964,102.6257,49195.0
2023-11-15 12:30:00,105.35,105.38,105.31,105.38,51959.0,102.6257,102.6549,102.5867,102.6549,51959.0
2023-11-15 12:35:00,105.38,105.43,105.36,105.4,26970.0,102.6549,102.7036,102.6354,102.6744,26970.0
2023-11-15 12:40:00,105.4,105.42,105.3,105.32,41343.0,102.6744,102.6939,102.577,102.5964,41343.0
2023-11-15 12:45:00,105.31,105.32,105.26,105.29,24580.0,102.5867,102.5964,102.538,102.5672,24580.0
2023-11-15 12:50:00,105.29,105.29,105.23,105.25,28764.0,102.5672,102.5672,102.5088,102.5283,28764.0
2023-11-15 12:55:00,105.25,105.28,105.17,105.22,51882.0,102.5283,102.5575,102.4503,102.499,51882.0
2023-11-15 13:00:00,105.21,105.28,105.17,105.19,42628.0,102.4893,102.5575,102.4503,102.4698,42628.0
2023-11-15 13:05:00,105.19,105.2,105.07,105.09,80170.0,102.4698,102.4796,102.3529,102.3724,80170.0
2023-11-15 13:10:00,105.1,105.13,105.02,105.05,103216.0,102.3821,102.4114,102.3042,102.3334,103216.0
2023-11-15 13:15:00,105.06,105.08,105.02,105.08,50981.0,102.3432,102.3627,102.3042,102.3627,50981.0
2023-11-15 13:20:00,105.08,105.16,105.06,105.16,89426.0,102.3627,102.4406,102.3432,102.4406,89426.0
2023-11-15 13:25:00,105.16,105.18,105.13,105.17,53094.0,102.4406,102.4601,102.4114,102.4503,53094.0
2023-11-15 13:30:00,105.17,105.21,105.14,105.21,36379.0,102.4503,102.4893,102.4211,102.4893,36379.0
2023-11-15 13:35:00,105.22,105.27,105.2,105.27,43860.0,102.499,102.5477,102.4796,102.5477,43860.0
2023-11-15 13:40:00,105.26,105.33,105.26,105.29,26368.0,102.538,102.6062,102.538,102.5672,26368.0
2023-11-15 13:45:00,105.29,105.31,105.25,105.27,38989.0,102.5672,102.5867,102.5283,102.5477,38989.0
2023-11-15 13:50:00,105.27,105.29,105.23,105.24,55158.0,102.5477,102.5672,102.5088,102.5185,55158.0
2023-11-15 13:55:00,105.24,105.3,105.23,105.29,54840.0,102.5185,102.577,102.5088,102.5672,54840.0
2023-11-15 14:00:00,105.3,105.36,105.29,105.35,44765.0,102.577,102.6354,102.5672,102.6257,44765.0
2023-11-15 14:05:00,105.35,105.38,105.32,105.33,37200.0,102.6257,102.6549,102.5964,102.6062,37200.0
2023-11-15 14:10:00,105.32,105.33,105.26,105.26,47132.0,102.5964,102.6062,102.538,102.538,47132.0
2023-11-15 14:15:00,105.26,105.26,105.09,105.14,76331.0,102.538,102.538,102.3724,102.4211,76331.0
2023-11-15 14:20:00,105.13,105.16,105.07,105.15,113004.0,102.4114,102.4406,102.3529,102.4308,113004.0
2023-11-15 14:25:00,105.15,105.22,105.13,105.21,58272.0,102.4308,102.499,102.4114,102.4893,58272.0
2023-11-15 14:30:00,105.22,105.25,105.19,105.25,152925.0,102.499,102.5283,102.4698,102.5283,152925.0
2023-11-15 14:35:00,105.25,105.28,105.22,105.26,57618.0,102.5283,102.5575,102.499,102.538,57618.0
2023-11-15 14:40:00,105.27,105.29,105.22,105.26,70429.0,102.5477,102.5672,102.499,102.538,70429.0
2023-11-15 14:45:00,105.26,105.26,105.18,105.2,67326.0,102.538,102.538,102.4601,102.4796,67326.0
2023-11-15 14:50:00,105.2,105.23,105.16,105.19,68285.0,102.4796,102.5088,102.4406,102.4698,68285.0
2023-11-15 14:55:00,105.18,105.24,105.17,105.23,81769.0,102.4601,102.5185,102.4503,102.5088,81769.0
2023-11-15 15:00:00,105.24,105.27,105.18,105.19,97456.0,102.5185,102.5477,102.4601,102.4698,97456.0
2023-11-15 15:05:00,105.19,105.23,105.15,105.15,72875.0,102.4698,102.5088,102.4308,102.4308,72875.0
2023-11-15 15:10:00,105.16,105.26,105.16,105.25,138456.0,102.4406,102.538,102.4406,102.5283,138456.0
2023-11-15 15:15:00,105.25,105.26,105.21,105.23,76221.0,102.5283,102.538,102.4893,102.5088,76221.0
2023-11-15 15:20:00,105.23,105.24,105.16,105.17,58814.0,102.5088,102.5185,102.4406,102.4503,58814.0
2023-11-15 15:25:00,105.17,105.21,105.15,105.2,107570.0,102.4503,102.4893,102.4308,102.4796,107570.0
2023-11-15 15:30:00,105.2,105.21,105.14,105.16,82740.0,102.4796,102.4893,102.4211,102.4406,82740.0
2023-11-15 15:35:00,105.15,105.22,105.14,105.21,72594.0,102.4308,102.499,102.4211,102.4893,72594.0
2023-11-15 15:40:00,105.21,105.22,105.13,105.14,72383.0,102.4893,102.499,102.4114,102.4211,72383.0
2023-11-15 15:45:00,105.14,105.15,104.96,104.97,119579.0,102.4211,102.4308,102.2458,102.2555,119579.0
2023-11-15 15:50:00,104.95,105.04,104.9,104.92,301255.0,102.236,102.3237,102.1873,102.2068,301255.0
2023-11-15 15:55:00,104.92,105.03,104.9,104.95,1012759.0,102.2068,102.3139,102.1873,102.236,1012759.0
2023-11-16 09:30:00,105.03,105.47,105.03,105.41,306681.0,102.3139,102.7426,102.3139,102.6841,306681.0
2023-11-16 09:35:00,105.43,105.46,105.33,105.38,127166.0,102.7036,102.7328,102.6062,102.6549,127166.0
2023-11-16 09:40:00,105.38,105.42,105.3,105.38,90975.0,102.6549,102.6939,102.577,102.6549,90975.0
2023-11-16 09:45:00,105.37,105.52,105.37,105.48,220276.0,102.6452,102.7913,102.6452,102.7523,220276.0
2023-11-16 09:50:00,105.48,105.51,105.32,105.34,118292.0,102.7523,102.7815,102.5964,102.6159,118292.0
2023-11-16 09:55:00,105.34,105.35,105.18,105.26,95466.0,102.6159,102.6257,102.4601,102.538,95466.0
2023-11-16 10:00:00,105.26,105.29,105.17,105.17,91804.0,102.538,102.5672,102.4503,102.4503,91804.0
2023-11-16 10:05:00,105.16,105.27,105.09,105.12,207279.0,102.4406,102.5477,102.3724,102.4016,207279.0
2023-11-16 10:10:00,105.12,105.16,105.02,105.02,57855.0,102.4016,102.4406,102.3042,102.3042,57855.0
2023-11-16 10:15:00,105.02,105.04,104.93,104.95,159317.0,102.3042,102.3237,102.2165,102.236,159317.0
2023-11-16 10:20:00,104.96,104.99,104.91,104.98,86260.0,102.2458,102.275,102.1971,102.2652,86260.0
2023-11-16 10:25:00,104.97,105.04,104.95,105.04,113235.0,102.2555,102.3237,102.236,102.3237,113235.0
2023-11-16 10:30:00,105.05,105.18,105.02,105.03,103335.0,102.3334,102.4601,102.3042,102.3139,103335.0
2023-11-16 10:35:00,105.03,105.03,104.94,104.98,115439.0,102.3139,102.3139,102.2263,102.2652,115439.0
2023-11-16 10:40:00,104.98,104.98,104.8,104.8,188429.0,102.2652,102.2652,102.0899,102.0899,188429.0
2023-11-16 10:45:00,104.81,104.98,104.79,104.98,58238.0,102.0996,102.2652,102.0802,102.2652,58238.0
2023-11-16 10:50:00,104.99,105.0,104.88,104.92,196249.0,102.275,102.2847,102.1678,102.2068,196249.0
2023-11-16 10:55:00,104.92,104.96,104.87,104.93,50087.0,102.2068,102.2458,102.1581,102.2165,50087.0
2023-11-16 11:00:00,104.92,104.97,104.86,104.95,70770.0,102.2068,102.2555,102.1483,102.236,70770.0
2023-11-16 11:05:00,104.94,104.95,104.84,104.84,84377.0,102.2263,102.236,102.1289,102.1289,84377.0
2023-11-16 11:10:00,104.85,104.89,104.74,104.89,90252.0,102.1386,102.1776,102.0314,102.1776,90252.0
2023-11-16 11:15:00,104.88,104.88,104.71,104.72,101296.0,102.1678,102.1678,102.0022,102.012,101296.0
2023-11-16 11:20:00,104.72,104.75,104.69,104.73,31453.0,102.012,102.0412,101.9827,102.0217,31453.0
2023-11-16 11:25:00,104.73,104.76,104.65,104.67,192607.0,102.0217,102.0509,101.9438,101.9633,192607.0
2023-11-16 11:30:00,104.68,104.74,104.64,104.73,127114.0,101.973,102.0314,101.934,102.0217,127114.0
2023-11-16 11:35:00,104.73,104.73,104.64,104.66,204508.0,102.0217,102.0217,101.934,101.9535,204508.0
2023-11-16 11:40:00,104.66,104.71,104.6,104.62,68566.0,101.9535,102.0022,101.8951,101.9145,68566.0
2023-11-16 11:45:00,104.62,104.71,104.62,104.67,58354.0,101.9145,102.0022,101.9145,101.9633,58354.0
2023-11-16 11:50:00,104.67,104.67,104.51,104.55,98024.0,101.9633,101.9633,101.8074,101.8464,98024.0
2023-11-16 11:55:00,104.54,104.58,104.53,104.56,30800.0,101.8366,101.8756,101.8269,101.8561,30800.0
2023-11-16 12:00:00,104.57,104.62,104.53,104.54,55648.0,101.8658,101.9145,101.8269,101.8366,55648.0
2023-11-16 12:05:00,104.55,104.62,104.53,104.59,54870.0,101.8464,101.9145,101.8269,101.8853,54870.0
2023-11-16 12:10:00,104.59,104.67,104.59,104.66,78802.0,101.8853,101.9633,101.8853,101.9535,78802.0
2023-11-16 12:15:00,104.66,104.72,104.64,104.68,84678.0,101.9535,102.012,101.934,101.973,84678.0
2023-11-16 12:20:00,104.68,104.74,104.68,104.7,46601.0,101.973,102.0314,101.973,101.9925,46601.0
2023-11-16 12:25:00,104.69,104.73,104.68,104.7,35609.0,101.9827,102.0217,101.973,101.9925,35609.0
2023-11-16 12:30:00,104.7,104.72,104.67,104.68,29897.0,101.9925,102.012,101.9633,101.973,29897.0
2023-11-16 12:35:00,104.69,104.75,104.67,104.74,34454.0,101.9827,102.0412,101.9633,102.0314,34454.0
2023-11-16 12:40:00,104.73,104.87,104.73,104.82,42102.0,102.0217,102.1581,102.0217,102.1094,42102.0
2023-11-16 12:45:00,104.82,104.88,104.81,104.87,103641.0,102.1094,102.1678,102.0996,102.1581,103641.0
2023-11-16 12:50:00,104.87,104.87,104.75,104.79,127851.0,102.1581,102.1581,102.0412,102.0802,127851.0
2023-11-16 12:55:00,104.79,104.86,104.78,104.84,68293.0,102.0802,102.1483,102.0704,102.1289,68293.0
2023-11-16 13:00:00,104.85,104.89,104.82,104.83,84495.0,102.1386,102.1776,102.1094,102.1191,84495.0
2023-11-16 13:05:00,104.83,104.85,104.77,104.79,155915.0,102.1191,102.1386,102.0607,102.0802,155915.0
2023-11-16 13:10:00,104.79,104.8,104.71,104.75,49337.0,102.0802,102.0899,102.0022,102.0412,49337.0
2023-11-16 13:15:00,104.75,104.79,104.69,104.72,57385.0,102.0412,102.0802,101.9827,102.012,57385.0
2023-11-16 13:20:00,104.71,104.74,104.67,104.73,37793.0,102.0022,102.0314,101.9633,102.0217,37793.0
2023-11-16 13:25:00,104.74,104.84,104.74,104.77,46766.0,102.0314,102.1289,102.0314,102.0607,46766.0
2023-11-16 13:30:00,104.77,104.78,104.68,104.69,47186.0,102.0607,102.0704,101.973,101.9827,47186.0
2023-11-16 13:35:00,104.69,104.78,104.69,104.74,50726.0,101.9827,102.0704,101.9827,102.0314,50726.0
2023-11-16 13:40:00,104.74,104.77,104.69,104.72,65999.0,102.0314,102.0607,101.9827,102.012,65999.0
2023-11-16 13:45:00,104.71,104.72,104.63,104.65,91438.0,102.0022,102.012,101.9243,101.9438,91438.0
2023-11-16 13:50:00,104.64,104.69,104.63,104.66,41793.0,101.934,101.9827,101.9243,101.9535,41793.0
2023-11-16 13:55:00,104.66,104.69,104.62,104.68,38011.0,101.9535,101.9827,101.9145,101.973,38011.0
2023-11-16 14:00:00,104.68,104.74,104.68,104.73,42561.0,101.973,102.0314,101.973,102.0217,42561.0
2023-11-16 14:05:00,104.73,104.76,104.71,104.74,33049.0,102.0217,102.0509,102.0022,102.0314,33049.0
2023-11-16 14:10:00,104.74,104.76,104.71,104.73,29834.0,102.0314,102.0509,102.0022,102.0217,29834.0
2023-11-16 14:15:00,104.72,104.78,104.71,104.77,115101.0,102.012,102.0704,102.0022,102.0607,115101.0
2023-11-16 14:20:00,104.76,104.76,104.67,104.69,42403.0,102.0509,102.0509,101.9633,101.9827,42403.0
2023-11-16 14:25:00,104.68,104.69,104.62,104.65,52166.0,101.973,101.9827,101.9145,101.9438,52166.0
2023-11-16 14:30:00,104.65,104.71,104.63,104.69,67734.0,101.9438,102.0022,101.9243,101.9827,67734.0
2023-11-16 14:35:00,104.69,104.77,104.67,104.72,42574.0,101.9827,102.0607,101.9633,102.012,42574.0
2023-11-16 14:40:00,104.72,104.84,104.72,104.84,41537.0,102.012,102.1289,102.012,102.1289,41537.0
2023-11-16 14:45:00,104.84,104.87,104.82,104.86,50582.0,102.1289,102.1581,102.1094,102.1483,50582.0
2023-11-16 14:50:00,104.85,104.86,104.75,104.76,61449.0,102.1386,102.1483,102.0412,102.0509,61449.0
2023-11-16 14:55:00,104.76,104.9,104.75,104.86,96721.0,102.0509,102.1873,102.0412,102.1483,96721.0
2023-11-16 15:00:00,104.86,104.88,104.84,104.85,58938.0,102.1483,102.1678,102.1289,102.1386,58938.0
2023-11-16 15:05:00,104.85,104.88,104.83,104.87,51240.0,102.1386,102.1678,102.1191,102.1581,51240.0
2023-11-16 15:10:00,104.86,104.9,104.82,104.84,52873.0,102.1483,102.1873,102.1094,102.1289,52873.0
2023-11-16 15:15:00,104.84,104.89,104.84,104.88,51575.0,102.1289,102.1776,102.1289,102.1678,51575.0
2023-11-16 15:20:00,104.88,104.91,104.81,104.87,47451.0,102.1678,102.1971,102.0996,102.1581,47451.0
2023-11-16 15:25:00,104.86,104.86,104.81,104.83,49890.0,102.1483,102.1483,102.0996,102.1191,49890.0
2023-11-16 15:30:00,104.83,104.85,104.8,104.84,113584.0,102.1191,102.1386,102.0899,102.1289,113584.0
2023-11-16 15:35:00,104.84,104.87,104.79,104.83,110182.0,102.1289,102.1581,102.0802,102.1191,110182.0
2023-11-16 15:40:00,104.83,104.87,104.77,104.87,183694.0,102.1191,102.1581,102.0607,102.1581,183694.0
2023-11-16 15:45:00,104.87,104.9,104.82,104.89,348444.0,102.1581,102.1873,102.1094,102.1776,348444.0
2023-11-16 15:50:00,104.89,104.92,104.82,104.83,206033.0,102.1776,102.2068,102.1094,102.1191,206033.0
2023-11-16 15:55:00,104.83,104.97,104.81,104.96,635143.0,102.1191,102.2555,102.0996,102.2458,635143.0
2023-11-17 09:30:00,105.47,105.65,105.29,105.33,339566.0,102.7426,102.9179,102.5672,102.6062,339566.0
2023-11-17 09:35:00,105.35,105.41,105.25,105.38,192324.0,102.6257,102.6841,102.5283,102.6549,192324.0
2023-11-17 09:40:00,105.37,105.41,105.14,105.38,115215.0,102.6452,102.6841,102.4211,102.6549,115215.0
2023-11-17 09:45:00,105.39,105.43,105.27,105.34,60202.0,102.6646,102.7036,102.5477,102.6159,60202.0
2023-11-17 09:50:00,105.35,105.36,105.21,105.3,75279.0,102.6257,102.6354,102.4893,102.577,75279.0
2023-11-17 09:55:00,105.29,105.37,105.28,105.34,68395.0,102.5672,102.6452,102.5575,102.6159,68395.0
2023-11-17 10:00:00,105.34,105.37,105.21,105.32,71941.0,102.6159,102.6452,102.4893,102.5964,71941.0
2023-11-17 10:05:00,105.31,105.33,105.25,105.29,62917.0,102.5867,102.6062,102.5283,102.5672,62917.0
2023-11-17 10:10:00,105.29,105.33,105.26,105.33,47348.0,102.5672,102.6062,102.538,102.6062,47348.0
2023-11-17 10:15:00,105.33,105.44,105.33,105.4,82504.0,102.6062,102.7133,102.6062,102.6744,82504.0
2023-11-17 10:20:00,105.41,105.44,105.35,105.42,41125.0,102.6841,102.7133,102.6257,102.6939,41125.0
2023-11-17 10:25:00,105.41,105.43,105.36,105.42,100222.0,102.6841,102.7036,102.6354,102.6939,100222.0
2023-11-17 10:30:00,105.42,105.45,105.34,105.36,71088.0,102.6939,102.7231,102.6159,102.6354,71088.0
2023-11-17 10:35:00,105.37,105.42,105.34,105.34,84393.0,102.6452,102.6939,102.6159,102.6159,84393.0
2023-11-17 10:40:00,105.33,105.44,105.3,105.41,148133.0,102.6062,102.7133,102.577,102.6841,148133.0
2023-11-17 10:45:00,105.4,105.46,105.39,105.42,44521.0,102.6744,102.7328,102.6646,102.6939,44521.0
2023-11-17 10:50:00,105.42,105.54,105.41,105.53,47111.0,102.6939,102.8108,102.6841,102.801,47111.0
2023-11-17 10:55:00,105.53,105.54,105.46,105.49,59671.0,102.801,102.8108,102.7328,102.7621,59671.0
2023-11-17 11:00:00,105.48,105.49,105.36,105.4,46778.0,102.7523,102.7621,102.6354,102.6744,46778.0
2023-11-17 11:05:00,105.4,105.45,105.31,105.45,49214.0,102.6744,102.7231,102.5867,102.7231,49214.0
2023-11-17 11:10:00,105.45,105.51,105.43,105.44,42477.0,102.7231,102.7815,102.7036,102.7133,42477.0
2023-11-17 11:15:00,105.44,105.47,105.41,105.46,51519.0,102.7133,102.7426,102.6841,102.7328,51519.0
2023-11-17 11:20:00,105.46,105.49,105.43,105.44,43737.0,102.7328,102.7621,102.7036,102.7133,43737.0
2023-11-17 11:25:00,105.43,105.43,105.26,105.29,124100.0,102.7036,102.7036,102.538,102.5672,124100.0
2023-11-17 11:30:00,105.29,105.33,105.26,105.3,52111.0,102.5672,102.6062,102.538,102.577,52111.0
2023-11-17 11:35:00,105.3,105.38,105.28,105.32,31974.0,102.577,102.6549,102.5575,102.5964,31974.0
2023-11-17 11:40:00,105.31,105.32,105.26,105.31,26775.0,102.5867,102.5964,102.538,102.5867,26775.0
2023-11-17 11:45:00,105.31,105.33,105.27,105.32,29424.0,102.5867,102.6062,102.5477,102.5964,29424.0
2023-11-17 11:50:00,105.32,105.34,105.3,105.3,33107.0,102.5964,102.6159,102.577,102.577,33107.0
2023-11-17 11:55:00,105.29,105.32,105.26,105.3,48199.0,102.5672,102.5964,102.538,102.577,48199.0
2023-11-17 12:00:00,105.3,105.41,105.28,105.34,41138.0,102.577,102.6841,102.5575,102.6159,41138.0
2023-11-17 12:05:00,105.34,105.42,105.33,105.38,64030.0,102.6159,102.6939,102.6062,102.6549,64030.0
2023-11-17 12:10:00,105.4,105.42,105.38,105.4,32007.0,102.6744,102.6939,102.6549,102.6744,32007.0
2023-11-17 12:15:00,105.4,105.41,105.34,105.36,87889.0,102.6744,102.6841,102.6159,102.6354,87889.0
2023-11-17 12:20:00,105.35,105.37,105.32,105.34,62621.0,102.6257,102.6452,102.5964,102.6159,62621.0
2023-11-17 12:25:00,105.35,105.35,105.27,105.27,38901.0,102.6257,102.6257,102.5477,102.5477,38901.0
2023-11-17 12:30:00,105.28,105.34,105.27,105.33,35038.0,102.5575,102.6159,102.5477,102.6062,35038.0
2023-11-17 12:35:00,105.33,105.34,105.29,105.29,42008.0,102.6062,102.6159,102.5672,102.5672,42008.0
2023-11-17 12:40:00,105.29,105.33,105.28,105.29,36351.0,102.5672,102.6062,102.5575,102.5672,36351.0
2023-11-17 12:45:00,105.29,105.33,105.28,105.31,50097.0,102.5672,102.6062,102.5575,102.5867,50097.0
2023-11-17 12:50:00,105.31,105.32,105.28,105.29,26586.0,102.5867,102.5964,102.5575,102.5672,26586.0
2023-11-17 12:55:00,105.28,105.31,105.24,105.28,30377.0,102.5575,102.5867,102.5185,102.5575,30377.0
2023-11-17 13:00:00,105.28,105.31,105.23,105.23,40868.0,102.5575,102.5867,102.5088,102.5088,40868.0
2023-11-17 13:05:00,105.23,105.31,105.23,105.29,36264.0,102.5088,102.5867,102.5088,102.5672,36264.0
2023-11-17 13:10:00,105.28,105.32,105.26,105.31,21882.0,102.5575,102.5964,102.538,102.5867,21882.0
2023-11-17 13:15:00,105.31,105.35,105.31,105.34,50739.0,102.5867,102.6257,102.5867,102.6159,50739.0
2023-11-17 13:20:00,105.34,105.35,105.32,105.34,67351.0,102.6159,102.6257,102.5964,102.6159,67351.0
2023-11-17 13:25:00,105.34,105.36,105.32,105.32,29054.0,102.6159,102.6354,102.5964,102.5964,29054.0
2023-11-17 13:30:00,105.33,105.38,105.33,105.37,23417.0,102.6062,102.6549,102.6062,102.6452,23417.0
2023-11-17 13:35:00,105.38,105.38,105.33,105.36,32622.0,102.6549,102.6549,102.6062,102.6354,32622.0
2023-11-17 13:40:00,105.36,105.43,105.36,105.4,18160.0,102.6354,102.7036,102.6354,102.6744,18160.0
2023-11-17 13:45:00,105.41,105.45,105.39,105.43,34698.0,102.6841,102.7231,102.6646,102.7036,34698.0
2023-11-17 13:50:00,105.42,105.45,105.41,105.44,82735.0,102.6939,102.7231,102.6841,102.7133,82735.0
2023-11-17 13:55:00,105.44,105.5,105.44,105.48,28499.0,102.7133,102.7718,102.7133,102.7523,28499.0
2023-11-17 14:00:00,105.48,105.53,105.48,105.5,58648.0,102.7523,102.801,102.7523,102.7718,58648.0
2023-11-17 14:05:00,105.49,105.54,105.47,105.54,45722.0,102.7621,102.8108,102.7426,102.8108,45722.0
2023-11-17 14:10:00,105.54,105.55,105.47,105.48,40911.0,102.8108,102.8205,102.7426,102.7523,40911.0
2023-11-17 14:15:00,105.48,105.51,105.44,105.45,50764.0,102.7523,102.7815,102.7133,102.7231,50764.0
2023-11-17 14:20:00,105.44,105.47,105.41,105.44,81809.0,102.7133,102.7426,102.6841,102.7133,81809.0
2023-11-17 14:25:00,105.43,105.44,105.4,105.42,25140.0,102.7036,102.7133,102.6744,102.6939,25140.0
2023-11-17 14:30:00,105.42,105.46,105.39,105.45,43142.0,102.6939,102.7328,102.6646,102.7231,43142.0
2023-11-17 14:35:00,105.46,105.53,105.46,105.51,43431.0,102.7328,102.801,102.7328,102.7815,43431.0
2023-11-17 14:40:00,105.51,105.54,105.47,105.53,104560.0,102.7815,102.8108,102.7426,102.801,104560.0
2023-11-17 14:45:00,105.54,105.55,105.47,105.49,29758.0,102.8108,102.8205,102.7426,102.7621,29758.0
2023-11-17 14:50:00,105.49,105.5,105.46,105.48,19252.0,102.7621,102.7718,102.7328,102.7523,19252.0
2023-11-17 14:55:00,105.48,105.51,105.47,105.49,38554.0,102.7523,102.7815,102.7426,102.7621,38554.0
2023-11-17 15:00:00,105.5,105.51,105.45,105.47,47612.0,102.7718,102.7815,102.7231,102.7426,47612.0
2023-11-17 15:05:00,105.48,105.49,105.44,105.47,121090.0,102.7523,102.7621,102.7133,102.7426,121090.0
2023-11-17 15:10:00,105.47,105.49,105.43,105.47,51777.0,102.7426,102.7621,102.7036,102.7426,51777.0
2023-11-17 15:15:00,105.47,105.5,105.41,105.48,54980.0,102.7426,102.7718,102.6841,102.7523,54980.0
2023-11-17 15:20:00,105.48,105.5,105.45,105.5,31837.0,102.7523,102.7718,102.7231,102.7718,31837.0
2023-11-17 15:25:00,105.49,105.59,105.49,105.59,162944.0,102.7621,102.8595,102.7621,102.8595,162944.0
2023-11-17 15:30:00,105.59,105.62,105.43,105.53,115251.0,102.8595,102.8887,102.7036,102.801,115251.0
2023-11-17 15:35:00,105.53,105.57,105.46,105.52,102881.0,102.801,102.84,102.7328,102.7913,102881.0
2023-11-17 15:40:00,105.5,105.52,105.44,105.5,307584.0,102.7718,102.7913,102.7133,102.7718,307584.0
2023-11-17 15:45:00,105.5,105.55,105.48,105.5,285116.0,102.7718,102.8205,102.7523,102.7718,285116.0
2023-11-17 15:50:00,105.5,105.54,105.46,105.51,330519.0,102.7718,102.8108,102.7328,102.7815,330519.0
2023-11-17 15:55:00,105.5,105.59,105.5,105.57,1075407.0,102.7718,102.8595,102.7718,102.84,1075407.0
2023-11-20 09:30:00,105.5,105.6,105.27,105.28,290091.0,102.7718,102.8692,102.5477,102.5575,290091.0
2023-11-20 09:35:00,105.27,105.31,105.1,105.26,179653.0,102.5477,102.5867,102.3821,102.538,179653.0
2023-11-20 09:40:00,105.27,105.36,105.27,105.3,185448.0,102.5477,102.6354,102.5477,102.577,185448.0
2023-11-20 09:45:00,105.28,105.33,105.15,105.16,134056.0,102.5575,102.6062,102.4308,102.4406,134056.0
2023-11-20 09:50:00,105.16,105.16,105.06,105.11,73160.0,102.4406,102.4406,102.3432,102.3919,73160.0
2023-11-20 09:55:00,105.11,105.34,105.11,105.34,82024.0,102.3919,102.6159,102.3919,102.6159,82024.0
2023-11-20 10:00:00,105.33,105.48,105.33,105.46,59118.0,102.6062,102.7523,102.6062,102.7328,59118.0
2023-11-20 10:05:00,105.46,105.51,105.4,105.5,127551.0,102.7328,102.7815,102.6744,102.7718,127551.0
2023-11-20 10:10:00,105.49,105.58,105.48,105.52,84032.0,102.7621,102.8497,102.7523,102.7913,84032.0
2023-11-20 10:15:00,105.53,105.64,105.51,105.64,60435.0,102.801,102.9082,102.7815,102.9082,60435.0
2023-11-20 10:20:00,105.63,105.7,105.59,105.63,62368.0,102.8984,102.9666,102.8595,102.8984,62368.0
2023-11-20 10:25:00,105.63,105.67,105.59,105.66,46931.0,102.8984,102.9374,102.8595,102.9277,46931.0
2023-11-20 10:30:00,105.65,105.7,105.63,105.7,34900.0,102.9179,102.9666,102.8984,102.9666,34900.0
2023-11-20 10:35:00,105.71,105.72,105.64,105.67,90385.0,102.9764,102.9861,102.9082,102.9374,90385.0
2023-11-20 10:40:00,105.67,105.7,105.63,105.68,61535.0,102.9374,102.9666,102.8984,102.9471,61535.0
2023-11-20 10:45:00,105.68,105.76,105.67,105.75,61152.0,102.9471,103.0251,102.9374,103.0153,61152.0
2023-11-20 10:50:00,105.75,105.79,105.7,105.77,56697.0,103.0153,103.0543,102.9666,103.0348,56697.0
2023-11-20 10:55:00,105.76,105.76,105.69,105.73,62754.0,103.0251,103.0251,102.9569,102.9958,62754.0
2023-11-20 11:00:00,105.74,105.77,105.72,105.73,39846.0,103.0056,103.0348,102.9861,102.9958,39846.0
2023-11-20 11:05:00,105.72,105.77,105.69,105.73,26544.0,102.9861,103.0348,102.9569,102.9958,26544.0
2023-11-20 11:10:00,105.73,105.75,105.68,105.73,75494.0,102.9958,103.0153,102.9471,102.9958,75494.0
2023-11-20 11:15:00,105.72,105.74,105.69,105.7,87059.0,102.9861,103.0056,102.9569,102.9666,87059.0
2023-11-20 11:20:00,105.7,105.7,105.66,105.69,26913.0,102.9666,102.9666,102.9277,102.9569,26913.0
2023-11-20 11:25:00,105.68,105.68,105.6,105.66,53856.0,102.9471,102.9471,102.8692,102.9277,53856.0
2023-11-20 11:30:00,105.66,105.68,105.63,105.68,30121.0,102.9277,102.9471,102.8984,102.9471,30121.0
2023-11-20 11:35:00,105.68,105.72,105.65,105.66,88487.0,102.9471,102.9861,102.9179,102.9277,88487.0
2023-11-20 11:40:00,105.66,105.66,105.58,105.65,57629.0,102.9277,102.9277,102.8497,102.9179,57629.0
2023-11-20 11:45:00,105.64,105.66,105.58,105.61,41558.0,102.9082,102.9277,102.8497,102.8789,41558.0
2023-11-20 11:50:00,105.62,105.68,105.61,105.67,46154.0,102.8887,102.9471,102.8789,102.9374,46154.0
2023-11-20 11:55:00,105.67,105.68,105.6,105.61,19277.0,102.9374,102.9471,102.8692,102.8789,19277.0
2023-11-20 12:00:00,105.61,105.62,105.57,105.58,22532.0,102.8789,102.8887,102.84,102.8497,22532.0
2023-11-20 12:05:00,105.59,105.63,105.58,105.62,26928.0,102.8595,102.8984,102.8497,102.8887,26928.0
2023-11-20 12:10:00,105.62,105.63,105.58,105.62,33188.0,102.8887,102.8984,102.8497,102.8887,33188.0
2023-11-20 12:15:00,105.62,105.63,105.57,105.6,25972.0,102.8887,102.8984,102.84,102.8692,25972.0
2023-11-20 12:20:00,105.6,105.64,105.57,105.64,26762.0,102.8692,102.9082,102.84,102.9082,26762.0
2023-11-20 12:25:00,105.64,105.65,105.62,105.64,34455.0,102.9082,102.9179,102.8887,102.9082,34455.0
2023-11-20 12:30:00,105.64,105.68,105.63,105.65,47706.0,102.9082,102.9471,102.8984,102.9179,47706.0
2023-11-20 12:35:00,105.64,105.7,105.62,105.69,29171.0,102.9082,102.9666,102.8887,102.9569,29171.0
2023-11-20 12:40:00,105.7,105.71,105.64,105.65,26885.0,102.9666,102.9764,102.9082,102.9179,26885.0
2023-11-20 12:45:00,105.65,105.71,105.63,105.67,21318.0,102.9179,102.9764,102.8984,102.9374,21318.0
2023-11-20 12:50:00,105.67,105.67,105.63,105.67,25142.0,102.9374,102.9374,102.8984,102.9374,25142.0
2023-11-20 12:55:00,105.66,105.68,105.62,105.66,21787.0,102.9277,102.9471,102.8887,102.9277,21787.0
2023-11-20 13:00:00,105.66,105.9,105.65,105.89,104629.0,102.9277,103.1614,102.9179,103.1517,104629.0
2023-11-20 13:05:00,105.88,105.91,105.81,105.88,43937.0,103.142,103.1712,103.0738,103.142,43937.0
2023-11-20 13:10:00,105.88,105.94,105.88,105.91,39344.0,103.142,103.2004,103.142,103.1712,39344.0
2023-11-20 13:15:00,105.91,105.91,105.87,105.88,32310.0,103.1712,103.1712,103.1322,103.142,32310.0
2023-11-20 13:20:00,105.89,105.96,105.89,105.94,55760.0,103.1517,103.2199,103.1517,103.2004,55760.0
2023-11-20 13:25:00,105.94,105.96,105.92,105.94,42560.0,103.2004,103.2199,103.1809,103.2004,42560.0
2023-11-20 13:30:00,105.94,105.95,105.9,105.92,84487.0,103.2004,103.2102,103.1614,103.1809,84487.0
2023-11-20 13:35:00,105.92,105.93,105.89,105.9,69727.0,103.1809,103.1907,103.1517,103.1614,69727.0
2023-11-20 13:40:00,105.9,105.93,105.88,105.91,72209.0,103.1614,103.1907,103.142,103.1712,72209.0
2023-11-20 13:45:00,105.9,105.93,105.87,105.92,50789.0,103.1614,103.1907,103.1322,103.1809,50789.0
2023-11-20 13:50:00,105.92,105.95,105.92,105.95,86182.0,103.1809,103.2102,103.1809,103.2102,86182.0
2023-11-20 13:55:00,105.96,105.97,105.93,105.94,40699.0,103.2199,103.2296,103.1907,103.2004,40699.0
2023-11-20 14:00:00,105.93,105.98,105.93,105.94,25752.0,103.1907,103.2394,103.1907,103.2004,25752.0
2023-11-20 14:05:00,105.94,105.94,105.88,105.91,43076.0,103.2004,103.2004,103.142,103.1712,43076.0
2023-11-20 14:10:00,105.91,105.94,105.9,105.92,32061.0,103.1712,103.2004,103.1614,103.1809,32061.0
2023-11-20 14:15:00,105.92,105.93,105.84,105.85,37884.0,103.1809,103.1907,103.103,103.1127,37884.0
2023-11-20 14:20:00,105.86,105.91,105.85,105.91,21303.0,103.1225,103.1712,103.1127,103.1712,21303.0
2023-11-20 14:25:00,105.91,105.91,105.86,105.88,36516.0,103.1712,103.1712,103.1225,103.142,36516.0
2023-11-20 14:30:00,105.89,105.93,105.88,105.92,40313.0,103.1517,103.1907,103.142,103.1809,40313.0
2023-11-20 14:35:00,105.92,105.96,105.89,105.91,33923.0,103.1809,103.2199,103.1517,103.1712,33923.0
2023-11-20 14:40:00,105.92,106.04,105.91,106.04,37050.0,103.1809,103.2978,103.1712,103.2978,37050.0
2023-11-20 14:45:00,106.04,106.09,106.03,106.06,38452.0,103.2978,103.3465,103.2881,103.3173,38452.0
2023-11-20 14:50:00,106.06,106.07,106.0,106.02,35135.0,103.3173,103.3271,103.2589,103.2783,35135.0
2023-11-20 14:55:00,106.02,106.04,105.98,106.02,44720.0,103.2783,103.2978,103.2394,103.2783,44720.0
2023-11-20 15:00:00,106.02,106.06,105.99,106.03,84854.0,103.2783,103.3173,103.2491,103.2881,84854.0
2023-11-20 15:05:00,106.04,106.05,106.01,106.05,62936.0,103.2978,103.3076,103.2686,103.3076,62936.0
2023-11-20 15:10:00,106.06,106.11,106.05,106.11,101016.0,103.3173,103.366,103.3076,103.366,101016.0
2023-11-20 15:15:00,106.09,106.12,106.05,106.1,98249.0,103.3465,103.3758,103.3076,103.3563,98249.0
2023-11-20 15:20:00,106.09,106.1,106.04,106.06,79351.0,103.3465,103.3563,103.2978,103.3173,79351.0
2023-11-20 15:25:00,106.06,106.19,106.05,106.18,91205.0,103.3173,103.4439,103.3076,103.4342,91205.0
2023-11-20 15:30:00,106.18,106.19,106.12,106.18,82089.0,103.4342,103.4439,103.3758,103.4342,82089.0
2023-11-20 15:35:00,106.17,106.21,106.14,106.16,149720.0,103.4245,103.4634,103.3952,103.4147,149720.0
2023-11-20 15:40:00,106.16,106.18,106.12,106.15,243751.0,103.4147,103.4342,103.3758,103.405,243751.0
2023-11-20 15:45:00,106.15,106.15,106.06,106.08,525985.0,103.405,103.405,103.3173,103.3368,525985.0
2023-11-20 15:50:00,106.07,106.07,105.93,105.95,293104.0,103.3271,103.3271,103.1907,103.2102,293104.0
2023-11-20 15:55:00,105.94,105.95,105.86,105.93,562719.0,103.2004,103.2102,103.1225,103.1907,562719.0
2023-11-21 09:30:00,105.76,105.76,105.58,105.61,226676.0,103.0251,103.0251,102.8497,102.8789,226676.0
2023-11-21 09:35:00,105.61,105.61,105.41,105.49,161194.0,102.8789,102.8789,102.6841,102.7621,161194.0
2023-11-21 09:40:00,105.5,105.69,105.5,105.69,97098.0,102.7718,102.9569,102.7718,102.9569,97098.0
2023-11-21 09:45:00,105.68,105.71,105.62,105.7,82400.0,102.9471,102.9764,102.8887,102.9666,82400.0
2023-11-21 09:50:00,105.71,105.76,105.66,105.72,89949.0,102.9764,103.0251,102.9277,102.9861,89949.0
2023-11-21 09:55:00,105.72,105.74,105.64,105.74,134997.0,102.9861,103.0056,102.9082,103.0056,134997.0
2023-11-21 10:00:00,105.74,105.86,105.7,105.77,183153.0,103.0056,103.1225,102.9666,103.0348,183153.0
2023-11-21 10:05:00,105.77,105.83,105.71,105.79,86774.0,103.0348,103.0933,102.9764,103.0543,86774.0
2023-11-21 10:10:00,105.79,105.84,105.77,105.8,62770.0,103.0543,103.103,103.0348,103.064,62770.0
2023-11-21 10:15:00,105.81,105.87,105.8,105.85,40294.0,103.0738,103.1322,103.064,103.1127,40294.0
2023-11-21 10:20:00,105.85,105.86,105.78,105.81,56753.0,103.1127,103.1225,103.0446,103.0738,56753.0
2023-11-21 10:25:00,105.81,105.84,105.69,105.71,93095.0,103.0738,103.103,102.9569,102.9764,93095.0
2023-11-21 10:30:00,105.73,105.73,105.62,105.64,37059.0,102.9958,102.9958,102.8887,102.9082,37059.0
2023-11-21 10:35:00,105.64,105.68,105.61,105.62,82722.0,102.9082,102.9471,102.8789,102.8887,82722.0
2023-11-21 10:40:00,105.62,105.73,105.62,105.72,47728.0,102.8887,102.9958,102.8887,102.9861,47728.0
2023-11-21 10:45:00,105.71,105.75,105.66,105.71,54187.0,102.9764,103.0153,102.9277,102.9764,54187.0
2023-11-21 10:50:00,105.71,105.75,105.69,105.74,29907.0,102.9764,103.0153,102.9569,103.0056,29907.0
2023-11-21 10:55:00,105.73,105.78,105.7,105.77,53489.0,102.9958,103.0446,102.9666,103.0348,53489.0
2023-11-21 11:00:00,105.77,105.83,105.75,105.82,42668.0,103.0348,103.0933,103.0153,103.0835,42668.0
2023-11-21 11:05:00,105.81,105.81,105.75,105.81,53227.0,103.0738,103.0738,103.0153,103.0738,53227.0
2023-11-21 11:10:00,105.79,105.79,105.66,105.68,49151.0,103.0543,103.0543,102.9277,102.9471,49151.0
2023-11-21 11:15:00,105.68,105.73,105.66,105.67,24118.0,102.9471,102.9958,102.9277,102.9374,24118.0
2023-11-21 11:20:00,105.67,105.73,105.66,105.72,23151.0,102.9374,102.9958,102.9277,102.9861,23151.0
2023-11-21 11:25:00,105.72,105.72,105.67,105.71,20005.0,102.9861,102.9861,102.9374,102.9764,20005.0
2023-11-21 11:30:00,105.72,105.81,105.72,105.81,44951.0,102.9861,103.0738,102.9861,103.0738,44951.0
2023-11-21 11:35:00,105.81,105.81,105.74,105.77,29757.0,103.0738,103.0738,103.0056,103.0348,29757.0
2023-11-21 11:40:00,105.78,105.78,105.72,105.72,24203.0,103.0446,103.0446,102.9861,102.9861,24203.0
2023-11-21 11:45:00,105.71,105.77,105.7,105.77,21496.0,102.9764,103.0348,102.9666,103.0348,21496.0
2023-11-21 11:50:00,105.77,105.82,105.77,105.78,53118.0,103.0348,103.0835,103.0348,103.0446,53118.0
2023-11-21 11:55:00,105.78,105.8,105.76,105.78,69768.0,103.0446,103.064,103.0251,103.0446,69768.0
2023-11-21 12:00:00,105.79,105.82,105.77,105.79,36362.0,103.0543,103.0835,103.0348,103.0543,36362.0
2023-11-21 12:05:00,105.79,105.83,105.77,105.81,28154.0,103.0543,103.0933,103.0348,103.0738,28154.0
2023-11-21 12:10:00,105.8,105.87,105.8,105.86,55636.0,103.064,103.1322,103.064,103.1225,55636.0
2023-11-21 12:15:00,105.86,105.86,105.78,105.79,35114.0,103.1225,103.1225,103.0446,103.0543,35114.0
2023-11-21 12:20:00,105.79,105.81,105.78,105.8,29179.0,103.0543,103.0738,103.0446,103.064,29179.0
2023-11-21 12:25:00,105.8,105.82,105.77,105.82,43884.0,103.064,103.0835,103.0348,103.0835,43884.0
2023-11-21 12:30:00,105.83,105.86,105.82,105.84,36336.0,103.0933,103.1225,103.0835,103.103,36336.0
2023-11-21 12:35:00,105.84,105.86,105.82,105.85,18631.0,103.103,103.1225,103.0835,103.1127,18631.0
2023-11-21 12:40:00,105.85,105.92,105.85,105.91,31956.0,103.1127,103.1809,103.1127,103.1712,31956.0
2023-11-21 12:45:00,105.92,105.98,105.91,105.98,64876.0,103.1809,103.2394,103.1712,103.2394,64876.0
2023-11-21 12:50:00,105.98,106.02,105.97,106.0,149267.0,103.2394,103.2783,103.2296,103.2589,149267.0
2023-11-21 12:55:00,106.01,106.05,105.99,106.02,124451.0,103.2686,103.3076,103.2491,103.2783,124451.0
2023-11-21 13:00:00,106.02,106.03,105.93,105.97,62094.0,103.2783,103.2881,103.1907,103.2296,62094.0
2023-11-21 13:05:00,105.97,105.97,105.92,105.97,31200.0,103.2296,103.2296,103.1809,103.2296,31200.0
2023-11-21 13:10:00,105.97,105.97,105.9,105.91,57273.0,103.2296,103.2296,103.1614,103.1712,57273.0
2023-11-21 13:15:00,105.91,105.92,105.87,105.89,68525.0,103.1712,103.1809,103.1322,103.1517,68525.0
2023-11-21 13:20:00,105.88,105.9,105.84,105.84,36913.0,103.142,103.1614,103.103,103.103,36913.0
2023-11-21 13:25:00,105.84,105.84,105.81,105.83,28089.0,103.103,103.103,103.0738,103.0933,28089.0
2023-11-21 13:30:00,105.83,105.92,105.82,105.92,35928.0,103.0933,103.1809,103.0835,103.1809,35928.0
2023-11-21 13:35:00,105.91,105.93,105.87,105.91,35539.0,103.1712,103.1907,103.1322,103.1712,35539.0
2023-11-21 13:40:00,105.91,105.96,105.9,105.94,43222.0,103.1712,103.2199,103.1614,103.2004,43222.0
2023-11-21 13:45:00,105.94,105.96,105.92,105.95,23654.0,103.2004,103.2199,103.1809,103.2102,23654.0
2023-11-21 13:50:00,105.95,105.99,105.95,105.98,30112.0,103.2102,103.2491,103.2102,103.2394,30112.0
2023-11-21 13:55:00,105.97,105.98,105.88,105.89,24583.0,103.2296,103.2394,103.142,103.1517,24583.0
2023-11-21 14:00:00,105.89,105.92,105.82,105.89,77004.0,103.1517,103.1809,103.0835,103.1517,77004.0
2023-11-21 14:05:00,105.89,105.9,105.85,105.87,21538.0,103.1517,103.1614,103.1127,103.1322,21538.0
2023-11-21 14:10:00,105.88,105.92,105.82,105.91,41165.0,103.142,103.1809,103.0835,103.1712,41165.0
2023-11-21 14:15:00,105.91,105.94,105.82,105.84,53134.0,103.1712,103.2004,103.0835,103.103,53134.0
2023-11-21 14:20:00,105.85,105.86,105.82,105.84,45193.0,103.1127,103.1225,103.0835,103.103,45193.0
2023-11-21 14:25:00,105.84,105.9,105.82,105.9,32857.0,103.103,103.1614,103.0835,103.1614,32857.0
2023-11-21 14:30:00,105.89,105.91,105.81,105.81,33842.0,103.1517,103.1712,103.0738,103.0738,33842.0
2023-11-21 14:35:00,105.82,105.84,105.79,105.81,19484.0,103.0835,103.103,103.0543,103.0738,19484.0
2023-11-21 14:40:00,105.81,105.84,105.8,105.82,31044.0,103.0738,103.103,103.064,103.0835,31044.0
2023-11-21 14:45:00,105.83,105.88,105.82,105.84,30119.0,103.0933,103.142,103.0835,103.103,30119.0
2023-11-21 14:50:00,105.84,105.85,105.79,105.81,35731.0,103.103,103.1127,103.0543,103.0738,35731.0
2023-11-21 14:55:00,105.8,105.92,105.78,105.92,81282.0,103.064,103.1809,103.0446,103.1809,81282.0
2023-11-21 15:00:00,105.92,105.99,105.91,105.93,56801.0,103.1809,103.2491,103.1712,103.1907,56801.0
2023-11-21 15:05:00,105.93,105.99,105.92,105.95,36948.0,103.1907,103.2491,103.1809,103.2102,36948.0
2023-11-21 15:10:00,105.95,105.99,105.93,105.94,36704.0,103.2102,103.2491,103.1907,103.2004,36704.0
2023-11-21 15:15:00,105.95,105.96,105.91,105.93,249554.0,103.2102,103.2199,103.1712,103.1907,249554.0
2023-11-21 15:20:00,105.93,105.94,105.87,105.89,48606.0,103.1907,103.2004,103.1322,103.1517,48606.0
2023-11-21 15:25:00,105.88,105.91,105.84,105.9,56620.0,103.142,103.1712,103.103,103.1614,56620.0
2023-11-21 15:30:00,105.89,105.9,105.82,105.86,74623.0,103.1517,103.1614,103.0835,103.1225,74623.0
2023-11-21 15:35:00,105.86,105.88,105.82,105.84,77692.0,103.1225,103.142,103.0835,103.103,77692.0
2023-11-21 15:40:00,105.83,105.86,105.81,105.84,204443.0,103.0933,103.1225,103.0738,103.103,204443.0
2023-11-21 15:45:00,105.84,105.87,105.8,105.87,199368.0,103.103,103.1322,103.064,103.1322,199368.0
2023-11-21 15:50:00,105.87,105.9,105.84,105.89,399395.0,103.1322,103.1614,103.103,103.1517,399395.0
2023-11-21 15:55:00,105.89,105.89,105.79,105.86,902578.0,103.1517,103.1517,103.0543,103.1225,902578.0
2023-11-22 09:30:00,105.82,105.89,105.63,105.66,272212.0,103.0835,103.1517,102.8984,102.9277,272212.0
2023-11-22 09:35:00,105.65,106.06,105.63,106.05,205831.0,102.9179,103.3173,102.8984,103.3076,205831.0
2023-11-22 09:40:00,106.06,106.18,106.03,106.14,138258.0,103.3173,103.4342,103.2881,103.3952,138258.0
2023-11-22 09:45:00,106.14,106.16,105.98,106.02,122118.0,103.3952,103.4147,103.2394,103.2783,122118.0
2023-11-22 09:50:00,106.01,106.01,105.85,105.88,172962.0,103.2686,103.2686,103.1127,103.142,172962.0
2023-11-22 09:55:00,105.88,105.93,105.77,105.93,151527.0,103.142,103.1907,103.0348,103.1907,151527.0
2023-11-22 10:00:00,105.93,105.93,105.74,105.83,217105.0,103.1907,103.1907,103.0056,103.0933,217105.0
2023-11-22 10:05:00,105.84,105.85,105.69,105.69,95889.0,103.103,103.1127,102.9569,102.9569,95889.0
2023-11-22 10:10:00,105.68,105.75,105.61,105.75,134088.0,102.9471,103.0153,102.8789,103.0153,134088.0
2023-11-22 10:15:00,105.75,105.79,105.65,105.7,54587.0,103.0153,103.0543,102.9179,102.9666,54587.0
2023-11-22 10:20:00,105.7,105.77,105.65,105.75,62931.0,102.9666,103.0348,102.9179,103.0153,62931.0
2023-11-22 10:25:00,105.76,105.85,105.72,105.85,90977.0,103.0251,103.1127,102.9861,103.1127,90977.0
2023-11-22 10:30:00,105.85,105.95,105.85,105.88,84532.0,103.1127,103.2102,103.1127,103.142,84532.0
2023-11-22 10:35:00,105.88,105.98,105.87,105.91,112933.0,103.142,103.2394,103.1322,103.1712,112933.0
2023-11-22 10:40:00,105.91,105.96,105.89,105.94,130364.0,103.1712,103.2199,103.1517,103.2004,130364.0
2023-11-22 10:45:00,105.93,105.93,105.87,105.89,63546.0,103.1907,103.1907,103.1322,103.1517,63546.0
2023-11-22 10:50:00,105.89,105.94,105.76,105.82,120149.0,103.1517,103.2004,103.0251,103.0835,120149.0
2023-11-22 10:55:00,105.81,105.88,105.79,105.86,64070.0,103.0738,103.142,103.0543,103.1225,64070.0
2023-11-22 11:00:00,105.87,105.91,105.86,105.88,41120.0,103.1322,103.1712,103.1225,103.142,41120.0
2023-11-22 11:05:00,105.88,106.01,105.86,106.0,45884.0,103.142,103.2686,103.1225,103.2589,45884.0
2023-11-22 11:10:00,105.99,106.05,105.97,106.03,42824.0,103.2491,103.3076,103.2296,103.2881,42824.0
2023-11-22 11:15:00,106.02,106.08,106.01,106.02,64367.0,103.2783,103.3368,103.2686,103.2783,64367.0
2023-11-22 11:20:00,106.02,106.07,105.96,106.06,89166.0,103.2783,103.3271,103.2199,103.3173,89166.0
2023-11-22 11:25:00,106.05,106.06,106.0,106.05,47647.0,103.3076,103.3173,103.2589,103.3076,47647.0
2023-11-22 11:30:00,106.06,106.14,106.05,106.14,26201.0,103.3173,103.3952,103.3076,103.3952,26201.0
2023-11-22 11:35:00,106.14,106.14,106.06,106.07,34655.0,103.3952,103.3952,103.3173,103.3271,34655.0
2023-11-22 11:40:00,106.08,106.17,106.07,106.17,40245.0,103.3368,103.4245,103.3271,103.4245,40245.0
2023-11-22 11:45:00,106.18,106.2,106.15,106.18,100324.0,103.4342,103.4537,103.405,103.4342,100324.0
2023-11-22 11:50:00,106.18,106.21,106.16,106.19,56504.0,103.4342,103.4634,103.4147,103.4439,56504.0
2023-11-22 11:55:00,106.18,106.28,106.18,106.27,34843.0,103.4342,103.5316,103.4342,103.5219,34843.0
2023-11-22 12:00:00,106.27,106.35,106.25,106.34,88072.0,103.5219,103.5998,103.5024,103.5901,88072.0
2023-11-22 12:05:00,106.34,106.39,106.33,106.37,97052.0,103.5901,103.6388,103.5803,103.6193,97052.0
2023-11-22 12:10:00,106.37,106.41,106.2,106.2,84781.0,103.6193,103.6583,103.4537,103.4537,84781.0
2023-11-22 12:15:00,106.2,106.24,106.18,106.23,72130.0,103.4537,103.4927,103.4342,103.4829,72130.0
2023-11-22 12:20:00,106.23,106.26,106.16,106.16,22668.0,103.4829,103.5121,103.4147,103.4147,22668.0
2023-11-22 12:25:00,106.16,106.16,106.07,106.07,52237.0,103.4147,103.4147,103.3271,103.3271,52237.0
2023-11-22 12:30:00,106.06,106.07,105.97,106.05,79678.0,103.3173,103.3271,103.2296,103.3076,79678.0
2023-11-22 12:35:00,106.05,106.06,106.01,106.02,22329.0,103.3076,103.3173,103.2686,103.2783,22329.0
2023-11-22 12:40:00,106.02,106.02,105.92,105.97,36547.0,103.2783,103.2783,103.1809,103.2296,36547.0
2023-11-22 12:45:00,105.95,105.96,105.89,105.9,72047.0,103.2102,103.2199,103.1517,103.1614,72047.0
2023-11-22 12:50:00,105.9,106.05,105.88,106.01,35012.0,103.1614,103.3076,103.142,103.2686,35012.0
2023-11-22 12:55:00,106.01,106.04,105.99,106.03,92493.0,103.2686,103.2978,103.2491,103.2881,92493.0
2023-11-22 13:00:00,106.03,106.08,106.03,106.04,55790.0,103.2881,103.3368,103.2881,103.2978,55790.0
2023-11-22 13:05:00,106.04,106.09,106.03,106.08,36771.0,103.2978,103.3465,103.2881,103.3368,36771.0
2023-11-22 13:10:00,106.09,106.11,106.05,106.09,38609.0,103.3465,103.366,103.3076,103.3465,38609.0
2023-11-22 13:15:00,106.09,106.1,106.0,106.02,35383.0,103.3465,103.3563,103.2589,103.2783,35383.0
2023-11-22 13:20:00,106.03,106.1,106.03,106.09,24875.0,103.2881,103.3563,103.2881,103.3465,24875.0
2023-11-22 13:25:00,106.09,106.12,106.06,106.12,39030.0,103.3465,103.3758,103.3173,103.3758,39030.0
2023-11-22 13:30:00,106.13,106.14,106.05,106.09,43044.0,103.3855,103.3952,103.3076,103.3465,43044.0
2023-11-22 13:35:00,106.09,106.12,106.07,106.09,31427.0,103.3465,103.3758,103.3271,103.3465,31427.0
2023-11-22 13:40:00,106.09,106.09,106.0,106.02,60073.0,103.3465,103.3465,103.2589,103.2783,60073.0
2023-11-22 13:45:00,106.02,106.06,106.0,106.03,31941.0,103.2783,103.3173,103.2589,103.2881,31941.0
2023-11-22 13:50:00,106.03,106.04,105.98,105.99,47670.0,103.2881,103.2978,103.2394,103.2491,47670.0
2023-11-22 13:55:00,105.99,106.01,105.94,105.96,54665.0,103.2491,103.2686,103.2004,103.2199,54665.0
2023-11-22 14:00:00,105.97,106.01,105.94,105.95,33777.0,103.2296,103.2686,103.2004,103.2102,33777.0
2023-11-22 14:05:00,105.95,106.01,105.93,105.94,40720.0,103.2102,103.2686,103.1907,103.2004,40720.0
2023-11-22 14:10:00,105.94,105.95,105.88,105.88,109215.0,103.2004,103.2102,103.142,103.142,109215.0
2023-11-22 14:15:00,105.88,105.95,105.87,105.92,69745.0,103.142,103.2102,103.1322,103.1809,69745.0
2023-11-22 14:20:00,105.92,105.92,105.88,105.9,42913.0,103.1809,103.1809,103.142,103.1614,42913.0
2023-11-22 14:25:00,105.9,105.98,105.9,105.98,59741.0,103.1614,103.2394,103.1614,103.2394,59741.0
2023-11-22 14:30:00,105.97,105.99,105.85,105.86,76427.0,103.2296,103.2491,103.1127,103.1225,76427.0
2023-11-22 14:35:00,105.87,105.9,105.71,105.72,101317.0,103.1322,103.1614,102.9764,102.9861,101317.0
2023-11-22 14:40:00,105.72,105.81,105.69,105.81,110390.0,102.9861,103.0738,102.9569,103.0738,110390.0
2023-11-22 14:45:00,105.81,105.85,105.78,105.84,159541.0,103.0738,103.1127,103.0446,103.103,159541.0
2023-11-22 14:50:00,105.85,105.99,105.84,105.98,112152.0,103.1127,103.2491,103.103,103.2394,112152.0
2023-11-22 14:55:00,105.98,106.04,105.94,105.96,160914.0,103.2394,103.2978,103.2004,103.2199,160914.0
2023-11-22 15:00:00,105.96,106.01,105.93,106.01,91833.0,103.2199,103.2686,103.1907,103.2686,91833.0
2023-11-22 15:05:00,106.01,106.06,105.98,106.02,159462.0,103.2686,103.3173,103.2394,103.2783,159462.0
2023-11-22 15:10:00,106.02,106.03,105.98,106.02,57039.0,103.2783,103.2881,103.2394,103.2783,57039.0
2023-11-22 15:15:00,106.03,106.08,106.03,106.07,58552.0,103.2881,103.3368,103.2881,103.3271,58552.0
2023-11-22 15:20:00,106.06,106.08,105.99,106.05,139033.0,103.3173,103.3368,103.2491,103.3076,139033.0
2023-11-22 15:25:00,106.05,106.12,106.04,106.12,88400.0,103.3076,103.3758,103.2978,103.3758,88400.0
2023-11-22 15:30:00,106.12,106.12,106.07,106.1,63798.0,103.3758,103.3758,103.3271,103.3563,63798.0
2023-11-22 15:35:00,106.1,106.12,106.06,106.09,95733.0,103.3563,103.3758,103.3173,103.3465,95733.0
2023-11-22 15:40:00,106.1,106.12,106.07,106.08,124494.0,103.3563,103.3758,103.3271,103.3368,124494.0
2023-11-22 15:45:00,106.07,106.12,106.06,106.09,108151.0,103.3271,103.3758,103.3173,103.3465,108151.0
2023-11-22 15:50:00,106.09,106.11,106.0,106.06,430821.0,103.3465,103.366,103.2589,103.3173,430821.0
2023-11-22 15:55:00,106.06,106.11,106.04,106.07,860318.0,103.3173,103.366,103.2978,103.3271,860318.0
2023-11-24 09:30:00,106.12,106.34,106.12,106.21,132626.0,103.3758,103.5901,103.3758,103.4634,132626.0
2023-11-24 09:35:00,106.21,106.25,106.07,106.23,112619.0,103.4634,103.5024,103.3271,103.4829,112619.0
2023-11-24 09:40:00,106.21,106.29,106.17,106.22,58629.0,103.4634,103.5414,103.4245,103.4732,58629.0
2023-11-24 09:45:00,106.23,106.25,106.12,106.21,65981.0,103.4829,103.5024,103.3758,103.4634,65981.0
2023-11-24 09:50:00,106.22,106.27,106.21,106.25,27069.0,103.4732,103.5219,103.4634,103.5024,27069.0
2023-11-24 09:55:00,106.24,106.26,106.19,106.2,50654.0,103.4927,103.5121,103.4439,103.4537,50654.0
2023-11-24 10:00:00,106.21,106.33,106.2,106.33,86699.0,103.4634,103.5803,103.4537,103.5803,86699.0
2023-11-24 10:05:00,106.32,106.37,106.31,106.31,82465.0,103.5706,103.6193,103.5608,103.5608,82465.0
2023-11-24 10:10:00,106.31,106.33,106.28,106.3,24307.0,103.5608,103.5803,103.5316,103.5511,24307.0
2023-11-24 10:15:00,106.3,106.33,106.27,106.31,18415.0,103.5511,103.5803,103.5219,103.5608,18415.0
2023-11-24 10:20:00,106.31,106.39,106.31,106.38,22619.0,103.5608,103.6388,103.5608,103.629,22619.0
2023-11-24 10:25:00,106.38,106.45,106.36,106.43,35944.0,103.629,103.6972,103.6096,103.6777,35944.0
2023-11-24 10:30:00,106.43,106.45,106.39,106.43,28768.0,103.6777,103.6972,103.6388,103.6777,28768.0
2023-11-24 10:35:00,106.43,106.47,106.39,106.41,64148.0,103.6777,103.7167,103.6388,103.6583,64148.0
2023-11-24 10:40:00,106.41,106.46,106.4,106.44,59969.0,103.6583,103.707,103.6485,103.6875,59969.0
2023-11-24 10:45:00,106.43,106.45,106.39,106.42,55075.0,103.6777,103.6972,103.6388,103.668,55075.0
2023-11-24 10:50:00,106.42,106.44,106.38,106.42,33414.0,103.668,103.6875,103.629,103.668,33414.0
2023-11-24 10:55:00,106.42,106.54,106.42,106.45,197362.0,103.668,103.7849,103.668,103.6972,197362.0
2023-11-24 11:00:00,106.45,106.46,106.39,106.4,44117.0,103.6972,103.707,103.6388,103.6485,44117.0
2023-11-24 11:05:00,106.39,106.42,106.36,106.39,114987.0,103.6388,103.668,103.6096,103.6388,114987.0
2023-11-24 11:10:00,106.4,106.43,106.38,106.39,27977.0,103.6485,103.6777,103.629,103.6388,27977.0
2023-11-24 11:15:00,106.38,106.38,106.34,106.35,29776.0,103.629,103.629,103.5901,103.5998,29776.0
2023-11-24 11:20:00,106.34,106.45,106.3,106.39,562402.0,103.5901,103.6972,103.5511,103.6388,562402.0
2023-11-24 11:25:00,106.39,106.49,106.33,106.39,343548.0,103.6388,103.7362,103.5803,103.6388,343548.0
2023-11-24 11:30:00,106.39,106.4,106.33,106.33,31009.0,103.6388,103.6485,103.5803,103.5803,31009.0
2023-11-24 11:35:00,106.33,106.36,106.3,106.31,124297.0,103.5803,103.6096,103.5511,103.5608,124297.0
2023-11-24 11:40:00,106.3,106.32,106.28,106.28,33282.0,103.5511,103.5706,103.5316,103.5316,33282.0
2023-11-24 11:45:00,106.28,106.29,106.25,106.26,43369.0,103.5316,103.5414,103.5024,103.5121,43369.0
2023-11-24 11:50:00,106.27,106.27,106.25,106.27,8467.0,103.5219,103.5219,103.5024,103.5219,8467.0
2023-11-24 11:55:00,106.27,106.29,106.26,106.29,27576.0,103.5219,103.5414,103.5121,103.5414,27576.0
2023-11-24 12:00:00,106.29,106.34,106.26,106.28,26270.0,103.5414,103.5901,103.5121,103.5316,26270.0
2023-11-24 12:05:00,106.28,106.32,106.25,106.32,19056.0,103.5316,103.5706,103.5024,103.5706,19056.0
2023-11-24 12:10:00,106.31,106.39,106.31,106.37,183754.0,103.5608,103.6388,103.5608,103.6193,183754.0
2023-11-24 12:15:00,106.36,106.39,106.31,106.33,36998.0,103.6096,103.6388,103.5608,103.5803,36998.0
2023-11-24 12:20:00,106.34,106.34,106.25,106.26,22732.0,103.5901,103.5901,103.5024,103.5121,22732.0
2023-11-24 12:25:00,106.27,106.28,106.19,106.2,47844.0,103.5219,103.5316,103.4439,103.4537,47844.0
2023-11-24 12:30:00,106.2,106.29,106.2,106.29,47433.0,103.4537,103.5414,103.4537,103.5414,47433.0
2023-11-24 12:35:00,106.29,106.31,106.26,106.3,180641.0,103.5414,103.5608,103.5121,103.5511,180641.0
2023-11-24 12:40:00,106.3,106.34,106.26,106.29,120192.0,103.5511,103.5901,103.5121,103.5414,120192.0
2023-11-24 12:45:00,106.3,106.36,106.28,106.31,278295.0,103.5511,103.6096,103.5316,103.5608,278295.0
2023-11-24 12:50:00,106.31,106.33,106.27,106.29,146687.0,103.5608,103.5803,103.5219,103.5414,146687.0
2023-11-24 12:55:00,106.28,106.37,106.28,106.37,252803.0,103.5316,103.6193,103.5316,103.6193,252803.0
2023-11-27 09:30:00,106.0,106.09,105.82,105.84,230550.0,103.2589,103.3465,103.0835,103.103,230550.0
2023-11-27 09:35:00,105.85,105.9,105.76,105.78,172244.0,103.1127,103.1614,103.0251,103.0446,172244.0
2023-11-27 09:40:00,105.77,105.77,105.58,105.68,185751.0,103.0348,103.0348,102.8497,102.9471,185751.0
2023-11-27 09:45:00,105.69,105.78,105.63,105.76,119538.0,102.9569,103.0446,102.8984,103.0251,119538.0
2023-11-27 09:50:00,105.76,105.81,105.72,105.79,76269.0,103.0251,103.0738,102.9861,103.0543,76269.0
2023-11-27 09:55:00,105.8,105.85,105.76,105.8,125354.0,103.064,103.1127,103.0251,103.064,125354.0
2023-11-27 10:00:00,105.8,105.84,105.75,105.82,138638.0,103.064,103.103,103.0153,103.0835,138638.0
2023-11-27 10:05:00,105.82,105.86,105.78,105.84,65769.0,103.0835,103.1225,103.0446,103.103,65769.0
2023-11-27 10:10:00,105.84,105.86,105.81,105.86,50453.0,103.103,103.1225,103.0738,103.1225,50453.0
2023-11-27 10:15:00,105.87,105.88,105.75,105.76,99329.0,103.1322,103.142,103.0153,103.0251,99329.0
2023-11-27 10:20:00,105.76,105.84,105.72,105.73,74498.0,103.0251,103.103,102.9861,102.9958,74498.0
2023-11-27 10:25:00,105.74,105.84,105.74,105.83,28722.0,103.0056,103.103,103.0056,103.0933,28722.0
2023-11-27 10:30:00,105.83,105.87,105.81,105.82,34964.0,103.0933,103.1322,103.0738,103.0835,34964.0
2023-11-27 10:35:00,105.82,105.87,105.8,105.85,39384.0,103.0835,103.1322,103.064,103.1127,39384.0
2023-11-27 10:40:00,105.85,105.91,105.85,105.89,35599.0,103.1127,103.1712,103.1127,103.1517,35599.0
2023-11-27 10:45:00,105.88,105.91,105.86,105.91,49554.0,103.142,103.1712,103.1225,103.1712,49554.0
2023-11-27 10:50:00,105.89,105.95,105.89,105.92,49001.0,103.1517,103.2102,103.1517,103.1809,49001.0
2023-11-27 10:55:00,105.93,105.96,105.89,105.89,20965.0,103.1907,103.2199,103.1517,103.1517,20965.0
2023-11-27 11:00:00,105.89,105.89,105.8,105.82,36096.0,103.1517,103.1517,103.064,103.0835,36096.0
2023-11-27 11:05:00,105.82,105.84,105.76,105.84,57542.0,103.0835,103.103,103.0251,103.103,57542.0
2023-11-27 11:10:00,105.84,105.87,105.77,105.81,130205.0,103.103,103.1322,103.0348,103.0738,130205.0
2023-11-27 11:15:00,105.8,105.86,105.78,105.86,44101.0,103.064,103.1225,103.0446,103.1225,44101.0
2023-11-27 11:20:00,105.86,105.92,105.85,105.87,42822.0,103.1225,103.1809,103.1127,103.1322,42822.0
2023-11-27 11:25:00,105.87,105.95,105.86,105.95,40823.0,103.1322,103.2102,103.1225,103.2102,40823.0
2023-11-27 11:30:00,105.95,105.95,105.85,105.89,144139.0,103.2102,103.2102,103.1127,103.1517,144139.0
2023-11-27 11:35:00,105.9,105.92,105.85,105.86,99855.0,103.1614,103.1809,103.1127,103.1225,99855.0
2023-11-27 11:40:00,105.87,105.9,105.81,105.84,41110.0,103.1322,103.1614,103.0738,103.103,41110.0
2023-11-27 11:45:00,105.84,105.87,105.82,105.84,25153.0,103.103,103.1322,103.0835,103.103,25153.0
2023-11-27 11:50:00,105.84,105.97,105.84,105.95,120551.0,103.103,103.2296,103.103,103.2102,120551.0
2023-11-27 11:55:00,105.95,106.03,105.9,105.91,78232.0,103.2102,103.2881,103.1614,103.1712,78232.0
2023-11-27 12:00:00,105.9,105.92,105.88,105.9,34907.0,103.1614,103.1809,103.142,103.1614,34907.0
2023-11-27 12:05:00,105.9,105.95,105.86,105.94,64225.0,103.1614,103.2102,103.1225,103.2004,64225.0
2023-11-27 12:10:00,105.94,105.95,105.89,105.93,53911.0,103.2004,103.2102,103.1517,103.1907,53911.0
2023-11-27 12:15:00,105.93,105.95,105.85,105.86,143982.0,103.1907,103.2102,103.1127,103.1225,143982.0
2023-11-27 12:20:00,105.86,105.86,105.79,105.8,84896.0,103.1225,103.1225,103.0543,103.064,84896.0
2023-11-27 12:25:00,105.79,105.79,105.73,105.74,130633.0,103.0543,103.0543,102.9958,103.0056,130633.0
2023-11-27 12:30:00,105.75,105.82,105.73,105.81,75054.0,103.0153,103.0835,102.9958,103.0738,75054.0
2023-11-27 12:35:00,105.81,105.82,105.73,105.76,75771.0,103.0738,103.0835,102.9958,103.0251,75771.0
2023-11-27 12:40:00,105.76,105.78,105.74,105.76,63120.0,103.0251,103.0446,103.0056,103.0251,63120.0
2023-11-27 12:45:00,105.76,105.77,105.74,105.75,90195.0,103.0251,103.0348,103.0056,103.0153,90195.0
2023-11-27 12:50:00,105.74,105.77,105.73,105.75,91433.0,103.0056,103.0348,102.9958,103.0153,91433.0
2023-11-27 12:55:00,105.75,105.76,105.72,105.73,47614.0,103.0153,103.0251,102.9861,102.9958,47614.0
2023-11-27 13:00:00,105.73,105.74,105.65,105.7,100263.0,102.9958,103.0056,102.9179,102.9666,100263.0
2023-11-27 13:05:00,105.69,105.73,105.66,105.72,77317.0,102.9569,102.9958,102.9277,102.9861,77317.0
2023-11-27 13:10:00,105.72,105.75,105.71,105.74,50574.0,102.9861,103.0153,102.9764,103.0056,50574.0
2023-11-27 13:15:00,105.74,105.77,105.73,105.73,70057.0,103.0056,103.0348,102.9958,102.9958,70057.0
2023-11-27 13:20:00,105.73,105.75,105.72,105.75,56941.0,102.9958,103.0153,102.9861,103.0153,56941.0
2023-11-27 13:25:00,105.74,105.74,105.7,105.74,74962.0,103.0056,103.0056,102.9666,103.0056,74962.0
2023-11-27 13:30:00,105.74,105.81,105.73,105.81,119030.0,103.0056,103.0738,102.9958,103.0738,119030.0
2023-11-27 13:35:00,105.81,105.82,105.77,105.77,61349.0,103.0738,103.0835,103.0348,103.0348,61349.0
2023-11-27 13:40:00,105.78,105.79,105.75,105.75,132049.0,103.0446,103.0543,103.0153,103.0153,132049.0
2023-11-27 13:45:00,105.75,105.79,105.74,105.78,66923.0,103.0153,103.0543,103.0056,103.0446,66923.0
2023-11-27 13:50:00,105.78,105.82,105.77,105.8,46509.0,103.0446,103.0835,103.0348,103.064,46509.0
2023-11-27 13:55:00,105.8,105.84,105.78,105.84,55398.0,103.064,103.103,103.0446,103.103,55398.0
2023-11-27 14:00:00,105.84,105.87,105.82,105.86,54149.0,103.103,103.1322,103.0835,103.1225,54149.0
2023-11-27 14:05:00,105.85,105.88,105.84,105.84,39058.0,103.1127,103.142,103.103,103.103,39058.0
2023-11-27 14:10:00,105.85,105.89,105.83,105.86,81284.0,103.1127,103.1517,103.0933,103.1225,81284.0
2023-11-27 14:15:00,105.87,105.88,105.84,105.84,77544.0,103.1322,103.142,103.103,103.103,77544.0
2023-11-27 14:20:00,105.84,105.88,105.84,105.85,45803.0,103.103,103.142,103.103,103.1127,45803.0
2023-11-27 14:25:00,105.86,105.88,105.83,105.85,55477.0,103.1225,103.142,103.0933,103.1127,55477.0
2023-11-27 14:30:00,105.84,105.85,105.81,105.82,62883.0,103.103,103.1127,103.0738,103.0835,62883.0
2023-11-27 14:35:00,105.81,105.87,105.81,105.84,68011.0,103.0738,103.1322,103.0738,103.103,68011.0
2023-11-27 14:40:00,105.84,105.85,105.71,105.78,131801.0,103.103,103.1127,102.9764,103.0446,131801.0
2023-11-27 14:45:00,105.78,105.79,105.72,105.72,105489.0,103.0446,103.0543,102.9861,102.9861,105489.0
2023-11-27 14:50:00,105.72,105.74,105.69,105.71,128198.0,102.9861,103.0056,102.9569,102.9764,128198.0
2023-11-27 14:55:00,105.7,105.75,105.67,105.75,190487.0,102.9666,103.0153,102.9374,103.0153,190487.0
2023-11-27 15:00:00,105.75,105.77,105.73,105.75,75223.0,103.0153,103.0348,102.9958,103.0153,75223.0
2023-11-27 15:05:00,105.75,105.79,105.74,105.78,56670.0,103.0153,103.0543,103.0056,103.0446,56670.0
2023-11-27 15:10:00,105.77,105.81,105.77,105.78,47524.0,103.0348,103.0738,103.0348,103.0446,47524.0
2023-11-27 15:15:00,105.77,105.86,105.76,105.85,130014.0,103.0348,103.1225,103.0251,103.1127,130014.0
2023-11-27 15:20:00,105.86,105.89,105.84,105.89,67913.0,103.1225,103.1517,103.103,103.1517,67913.0
2023-11-27 15:25:00,105.89,105.91,105.87,105.89,98366.0,103.1517,103.1712,103.1322,103.1517,98366.0
2023-11-27 15:30:00,105.9,105.92,105.88,105.89,146860.0,103.1614,103.1809,103.142,103.1517,146860.0
2023-11-27 15:35:00,105.89,105.98,105.89,105.94,108692.0,103.1517,103.2394,103.1517,103.2004,108692.0
2023-11-27 15:40:00,105.94,105.95,105.9,105.94,176545.0,103.2004,103.2102,103.1614,103.2004,176545.0
2023-11-27 15:45:00,105.94,105.94,105.83,105.83,252602.0,103.2004,103.2004,103.0933,103.0933,252602.0
2023-11-27 15:50:00,105.84,105.93,105.81,105.82,468766.0,103.103,103.1907,103.0738,103.0835,468766.0
2023-11-27 15:55:00,105.81,105.81,105.74,105.77,1206254.0,103.0738,103.0738,103.0056,103.0348,1206254.0
2023-11-28 09:30:00,105.89,105.98,105.6,105.69,244056.0,103.1517,103.2394,102.8692,102.9569,244056.0
2023-11-28 09:35:00,105.7,105.8,105.64,105.8,135832.0,102.9666,103.064,102.9082,103.064,135832.0
2023-11-28 09:40:00,105.81,105.82,105.72,105.79,109484.0,103.0738,103.0835,102.9861,103.0543,109484.0
2023-11-28 09:45:00,105.79,105.9,105.79,105.83,92475.0,103.0543,103.1614,103.0543,103.0933,92475.0
2023-11-28 09:50:00,105.81,105.81,105.73,105.75,90454.0,103.0738,103.0738,102.9958,103.0153,90454.0
2023-11-28 09:55:00,105.76,105.79,105.69,105.72,129856.0,103.0251,103.0543,102.9569,102.9861,129856.0
2023-11-28 10:00:00,105.72,105.74,105.65,105.73,163552.0,102.9861,103.0056,102.9179,102.9958,163552.0
2023-11-28 10:05:00,105.73,105.84,105.71,105.79,177641.0,102.9958,103.103,102.9764,103.0543,177641.0
2023-11-28 10:10:00,105.8,105.8,105.75,105.78,64620.0,103.064,103.064,103.0153,103.0446,64620.0
2023-11-28 10:15:00,105.79,105.92,105.79,105.91,45634.0,103.0543,103.1809,103.0543,103.1712,45634.0
2023-11-28 10:20:00,105.91,105.94,105.88,105.88,60549.0,103.1712,103.2004,103.142,103.142,60549.0
2023-11-28 10:25:00,105.89,105.9,105.85,105.87,38950.0,103.1517,103.1614,103.1127,103.1322,38950.0
2023-11-28 10:30:00,105.87,105.94,105.86,105.92,87910.0,103.1322,103.2004,103.1225,103.1809,87910.0
2023-11-28 10:35:00,105.92,105.94,105.85,105.92,80330.0,103.1809,103.2004,103.1127,103.1809,80330.0
2023-11-28 10:40:00,105.93,106.2,105.93,106.2,130084.0,103.1907,103.4537,103.1907,103.4537,130084.0
2023-11-28 10:45:00,106.19,106.2,106.09,106.1,136646.0,103.4439,103.4537,103.3465,103.3563,136646.0
2023-11-28 10:50:00,106.1,106.19,106.1,106.15,113440.0,103.3563,103.4439,103.3563,103.405,113440.0
2023-11-28 10:55:00,106.15,106.24,106.11,106.23,113640.0,103.405,103.4927,103.366,103.4829,113640.0
2023-11-28 11:00:00,106.24,106.28,106.2,106.27,86660.0,103.4927,103.5316,103.4537,103.5219,86660.0
2023-11-28 11:05:00,106.27,106.33,106.26,106.29,174460.0,103.5219,103.5803,103.5121,103.5414,174460.0
2023-11-28 11:10:00,106.28,106.3,106.21,106.26,63037.0,103.5316,103.5511,103.4634,103.5121,63037.0
2023-11-28 11:15:00,106.26,106.31,106.24,106.28,68572.0,103.5121,103.5608,103.4927,103.5316,68572.0
2023-11-28 11:20:00,106.27,106.33,106.25,106.32,95075.0,103.5219,103.5803,103.5024,103.5706,95075.0
2023-11-28 11:25:00,106.32,106.32,106.22,106.25,138609.0,103.5706,103.5706,103.4732,103.5024,138609.0
2023-11-28 11:30:00,106.24,106.37,106.23,106.37,103372.0,103.4927,103.6193,103.4829,103.6193,103372.0
2023-11-28 11:35:00,106.37,106.38,106.3,106.34,87017.0,103.6193,103.629,103.5511,103.5901,87017.0
2023-11-28 11:40:00,106.34,106.37,106.32,106.34,26904.0,103.5901,103.6193,103.5706,103.5901,26904.0
2023-11-28 11:45:00,106.34,106.36,106.25,106.3,55884.0,103.5901,103.6096,103.5024,103.5511,55884.0
2023-11-28 11:50:00,106.3,106.31,106.25,106.25,44621.0,103.5511,103.5608,103.5024,103.5024,44621.0
2023-11-28 11:55:00,106.25,106.27,106.24,106.26,30535.0,103.5024,103.5219,103.4927,103.5121,30535.0
2023-11-28 12:00:00,106.26,106.26,106.21,106.21,38399.0,103.5121,103.5121,103.4634,103.4634,38399.0
2023-11-28 12:05:00,106.22,106.24,106.11,106.18,148398.0,103.4732,103.4927,103.366,103.4342,148398.0
2023-11-28 12:10:00,106.18,106.19,106.08,106.09,46908.0,103.4342,103.4439,103.3368,103.3465,46908.0
2023-11-28 12:15:00,106.08,106.09,105.91,105.91,113537.0,103.3368,103.3465,103.1712,103.1712,113537.0
2023-11-28 12:20:00,105.91,105.92,105.87,105.88,41543.0,103.1712,103.1809,103.1322,103.142,41543.0
2023-11-28 12:25:00,105.88,105.89,105.77,105.81,42735.0,103.142,103.1517,103.0348,103.0738,42735.0
2023-11-28 12:30:00,105.81,105.81,105.7,105.77,63237.0,103.0738,103.0738,102.9666,103.0348,63237.0
2023-11-28 12:35:00,105.76,105.82,105.76,105.79,43979.0,103.0251,103.0835,103.0251,103.0543,43979.0
2023-11-28 12:40:00,105.8,105.81,105.72,105.73,28831.0,103.064,103.0738,102.9861,102.9958,28831.0
2023-11-28 12:45:00,105.73,105.74,105.69,105.7,48544.0,102.9958,103.0056,102.9569,102.9666,48544.0
2023-11-28 12:50:00,105.7,105.72,105.64,105.7,118581.0,102.9666,102.9861,102.9082,102.9666,118581.0
2023-11-28 12:55:00,105.7,105.71,105.65,105.66,76718.0,102.9666,102.9764,102.9179,102.9277,76718.0
2023-11-28 13:00:00,105.66,105.66,105.37,105.47,230579.0,102.9277,102.9277,102.6452,102.7426,230579.0
2023-11-28 13:05:00,105.48,105.53,105.46,105.51,133562.0,102.7523,102.801,102.7328,102.7815,133562.0
2023-11-28 13:10:00,105.5,105.5,105.38,105.4,51237.0,102.7718,102.7718,102.6549,102.6744,51237.0
2023-11-28 13:15:00,105.39,105.44,105.34,105.44,98458.0,102.6646,102.7133,102.6159,102.7133,98458.0
2023-11-28 13:20:00,105.44,105.47,105.41,105.42,29951.0,102.7133,102.7426,102.6841,102.6939,29951.0
2023-11-28 13:25:00,105.41,105.55,105.4,105.54,53441.0,102.6841,102.8205,102.6744,102.8108,53441.0
2023-11-28 13:30:00,105.55,105.61,105.54,105.59,59674.0,102.8205,102.8789,102.8108,102.8595,59674.0
2023-11-28 13:35:00,105.59,105.61,105.55,105.58,61570.0,102.8595,102.8789,102.8205,102.8497,61570.0
2023-11-28 13:40:00,105.59,105.62,105.54,105.59,46786.0,102.8595,102.8887,102.8108,102.8595,46786.0
2023-11-28 13:45:00,105.6,105.65,105.58,105.61,33488.0,102.8692,102.9179,102.8497,102.8789,33488.0
2023-11-28 13:50:00,105.61,105.64,105.6,105.62,26668.0,102.8789,102.9082,102.8692,102.8887,26668.0
2023-11-28 13:55:00,105.62,105.62,105.49,105.5,41369.0,102.8887,102.8887,102.7621,102.7718,41369.0
2023-11-28 14:00:00,105.51,105.52,105.49,105.52,21211.0,102.7815,102.7913,102.7621,102.7913,21211.0
2023-11-28 14:05:00,105.52,105.56,105.48,105.52,48442.0,102.7913,102.8302,102.7523,102.7913,48442.0
2023-11-28 14:10:00,105.53,105.59,105.53,105.54,38506.0,102.801,102.8595,102.801,102.8108,38506.0
2023-11-28 14:15:00,105.54,105.57,105.5,105.51,32991.0,102.8108,102.84,102.7718,102.7815,32991.0
2023-11-28 14:20:00,105.51,105.59,105.51,105.54,230452.0,102.7815,102.8595,102.7815,102.8108,230452.0
2023-11-28 14:25:00,105.55,105.6,105.53,105.54,206323.0,102.8205,102.8692,102.801,102.8108,206323.0
2023-11-28 14:30:00,105.55,105.56,105.5,105.56,67921.0,102.8205,102.8302,102.7718,102.8302,67921.0
2023-11-28 14:35:00,105.56,105.67,105.56,105.67,51298.0,102.8302,102.9374,102.8302,102.9374,51298.0
2023-11-28 14:40:00,105.67,105.69,105.63,105.65,23736.0,102.9374,102.9569,102.8984,102.9179,23736.0
2023-11-28 14:45:00,105.66,105.7,105.63,105.69,38586.0,102.9277,102.9666,102.8984,102.9569,38586.0
2023-11-28 14:50:00,105.7,105.78,105.69,105.78,34003.0,102.9666,103.0446,102.9569,103.0446,34003.0
2023-11-28 14:55:00,105.78,105.78,105.74,105.74,39024.0,103.0446,103.0446,103.0056,103.0056,39024.0
2023-11-28 15:00:00,105.75,105.79,105.73,105.75,54114.0,103.0153,103.0543,102.9958,103.0153,54114.0
2023-11-28 15:05:00,105.75,105.75,105.68,105.68,31086.0,103.0153,103.0153,102.9471,102.9471,31086.0
2023-11-28 15:10:00,105.69,105.71,105.64,105.65,30932.0,102.9569,102.9764,102.9082,102.9179,30932.0
2023-11-28 15:15:00,105.65,105.69,105.64,105.67,26063.0,102.9179,102.9569,102.9082,102.9374,26063.0
2023-11-28 15:20:00,105.67,105.68,105.55,105.67,112005.0,102.9374,102.9471,102.8205,102.9374,112005.0
2023-11-28 15:25:00,105.66,105.67,105.6,105.65,54274.0,102.9277,102.9374,102.8692,102.9179,54274.0
2023-11-28 15:30:00,105.65,105.68,105.62,105.65,40328.0,102.9179,102.9471,102.8887,102.9179,40328.0
2023-11-28 15:35:00,105.64,105.64,105.58,105.59,65175.0,102.9082,102.9082,102.8497,102.8595,65175.0
2023-11-28 15:40:00,105.59,105.68,105.57,105.66,78865.0,102.8595,102.9471,102.84,102.9277,78865.0
2023-11-28 15:45:00,105.65,105.72,105.61,105.7,115800.0,102.9179,102.9861,102.8789,102.9666,115800.0
2023-11-28 15:50:00,105.71,105.77,105.5,105.52,336340.0,102.9764,103.0348,102.7718,102.7913,336340.0
2023-11-28 15:55:00,105.51,105.56,105.49,105.49,566043.0,102.7815,102.8302,102.7621,102.7621,566043.0
2023-11-29 09:30:00,106.08,106.35,106.08,106.31,159512.0,103.3368,103.5998,103.3368,103.5608,159512.0
2023-11-29 09:35:00,106.31,106.32,106.02,106.22,178184.0,103.5608,103.5706,103.2783,103.4732,178184.0
2023-11-29 09:40:00,106.23,106.27,106.08,106.12,123223.0,103.4829,103.5219,103.3368,103.3758,123223.0
2023-11-29 09:45:00,106.12,106.23,106.12,106.2,70499.0,103.3758,103.4829,103.3758,103.4537,70499.0
2023-11-29 09:50:00,106.21,106.32,106.19,106.32,311666.0,103.4634,103.5706,103.4439,103.5706,311666.0
2023-11-29 09:55:00,106.32,106.37,106.3,106.34,236659.0,103.5706,103.6193,103.5511,103.5901,236659.0
2023-11-29 10:00:00,106.34,106.42,106.34,106.39,82393.0,103.5901,103.668,103.5901,103.6388,82393.0
2023-11-29 10:05:00,106.4,106.41,106.11,106.14,179278.0,103.6485,103.6583,103.366,103.3952,179278.0
2023-11-29 10:10:00,106.13,106.19,106.09,106.12,85091.0,103.3855,103.4439,103.3465,103.3758,85091.0
2023-11-29 10:15:00,106.13,106.2,106.09,106.09,52538.0,103.3855,103.4537,103.3465,103.3465,52538.0
2023-11-29 10:20:00,106.09,106.12,106.0,106.0,135182.0,103.3465,103.3758,103.2589,103.2589,135182.0
2023-11-29 10:25:00,106.0,106.13,106.0,106.12,158801.0,103.2589,103.3855,103.2589,103.3758,158801.0
2023-11-29 10:30:00,106.13,106.13,106.02,106.03,70226.0,103.3855,103.3855,103.2783,103.2881,70226.0
2023-11-29 10:35:00,106.04,106.09,106.0,106.04,73707.0,103.2978,103.3465,103.2589,103.2978,73707.0
2023-11-29 10:40:00,106.04,106.05,105.98,106.01,76463.0,103.2978,103.3076,103.2394,103.2686,76463.0
2023-11-29 10:45:00,106.01,106.1,105.99,106.06,58028.0,103.2686,103.3563,103.2491,103.3173,58028.0
2023-11-29 10:50:00,106.07,106.17,106.06,106.14,40461.0,103.3271,103.4245,103.3173,103.3952,40461.0
2023-11-29 10:55:00,106.13,106.17,106.09,106.1,49679.0,103.3855,103.4245,103.3465,103.3563,49679.0
2023-11-29 11:00:00,106.09,106.16,106.05,106.13,67495.0,103.3465,103.4147,103.3076,103.3855,67495.0
2023-11-29 11:05:00,106.13,106.13,105.97,105.99,54473.0,103.3855,103.3855,103.2296,103.2491,54473.0
2023-11-29 11:10:00,105.99,106.01,105.86,105.91,62175.0,103.2491,103.2686,103.1225,103.1712,62175.0
2023-11-29 11:15:00,105.9,105.92,105.81,105.88,56353.0,103.1614,103.1809,103.0738,103.142,56353.0
2023-11-29 11:20:00,105.88,105.93,105.83,105.91,59758.0,103.142,103.1907,103.0933,103.1712,59758.0
2023-11-29 11:25:00,105.91,105.93,105.87,105.88,118867.0,103.1712,103.1907,103.1322,103.142,118867.0
2023-11-29 11:30:00,105.89,105.93,105.82,105.83,84775.0,103.1517,103.1907,103.0835,103.0933,84775.0
2023-11-29 11:35:00,105.83,106.0,105.83,105.97,72928.0,103.0933,103.2589,103.0933,103.2296,72928.0
2023-11-29 11:40:00,105.98,106.02,105.97,105.98,39200.0,103.2394,103.2783,103.2296,103.2394,39200.0
2023-11-29 11:45:00,105.99,106.01,105.96,105.98,57609.0,103.2491,103.2686,103.2199,103.2394,57609.0
2023-11-29 11:50:00,105.98,106.07,105.96,106.07,40833.0,103.2394,103.3271,103.2199,103.3271,40833.0
2023-11-29 11:55:00,106.06,106.1,106.05,106.08,56636.0,103.3173,103.3563,103.3076,103.3368,56636.0
2023-11-29 12:00:00,106.08,106.11,106.06,106.1,40932.0,103.3368,103.366,103.3173,103.3563,40932.0
2023-11-29 12:05:00,106.09,106.16,106.09,106.16,37409.0,103.3465,103.4147,103.3465,103.4147,37409.0
2023-11-29 12:10:00,106.17,106.21,106.15,106.17,53584.0,103.4245,103.4634,103.405,103.4245,53584.0
2023-11-29 12:15:00,106.17,106.22,106.16,106.2,67793.0,103.4245,103.4732,103.4147,103.4537,67793.0
2023-11-29 12:20:00,106.2,106.22,106.16,106.2,65741.0,103.4537,103.4732,103.4147,103.4537,65741.0
2023-11-29 12:25:00,106.2,106.24,106.19,106.23,48631.0,103.4537,103.4927,103.4439,103.4829,48631.0
2023-11-29 12:30:00,106.24,106.25,106.2,106.22,63307.0,103.4927,103.5024,103.4537,103.4732,63307.0
2023-11-29 12:35:00,106.22,106.27,106.2,106.25,46383.0,103.4732,103.5219,103.4537,103.5024,46383.0
2023-11-29 12:40:00,106.26,106.26,106.21,106.23,71851.0,103.5121,103.5121,103.4634,103.4829,71851.0
2023-11-29 12:45:00,106.24,106.26,106.19,106.2,55680.0,103.4927,103.5121,103.4439,103.4537,55680.0
2023-11-29 12:50:00,106.2,106.22,106.15,106.19,39785.0,103.4537,103.4732,103.405,103.4439,39785.0
2023-11-29 12:55:00,106.19,106.2,106.14,106.17,46856.0,103.4439,103.4537,103.3952,103.4245,46856.0
2023-11-29 13:00:00,106.18,106.19,106.12,106.14,86565.0,103.4342,103.4439,103.3758,103.3952,86565.0
2023-11-29 13:05:00,106.13,106.15,106.09,106.14,58379.0,103.3855,103.405,103.3465,103.3952,58379.0
2023-11-29 13:10:00,106.14,106.16,106.09,106.1,53547.0,103.3952,103.4147,103.3465,103.3563,53547.0
2023-11-29 13:15:00,106.1,106.13,106.07,106.12,49119.0,103.3563,103.3855,103.3271,103.3758,49119.0
2023-11-29 13:20:00,106.12,106.16,106.11,106.16,52843.0,103.3758,103.4147,103.366,103.4147,52843.0
2023-11-29 13:25:00,106.15,106.28,106.13,106.25,116327.0,103.405,103.5316,103.3855,103.5024,116327.0
2023-11-29 13:30:00,106.26,106.26,106.15,106.19,64487.0,103.5121,103.5121,103.405,103.4439,64487.0
2023-11-29 13:35:00,106.18,106.24,106.16,106.22,93619.0,103.4342,103.4927,103.4147,103.4732,93619.0
2023-11-29 13:40:00,106.22,106.23,106.19,106.21,32689.0,103.4732,103.4829,103.4439,103.4634,32689.0
2023-11-29 13:45:00,106.21,106.27,106.21,106.23,56101.0,103.4634,103.5219,103.4634,103.4829,56101.0
2023-11-29 13:50:00,106.23,106.26,106.18,106.22,69718.0,103.4829,103.5121,103.4342,103.4732,69718.0
2023-11-29 13:55:00,106.22,106.26,106.2,106.24,39933.0,103.4732,103.5121,103.4537,103.4927,39933.0
2023-11-29 14:00:00,106.24,106.26,106.2,106.22,70555.0,103.4927,103.5121,103.4537,103.4732,70555.0
2023-11-29 14:05:00,106.22,106.3,106.21,106.25,34639.0,103.4732,103.5511,103.4634,103.5024,34639.0
2023-11-29 14:10:00,106.25,106.27,106.17,106.19,87160.0,103.5024,103.5219,103.4245,103.4439,87160.0
2023-11-29 14:15:00,106.2,106.21,106.14,106.14,124025.0,103.4537,103.4634,103.3952,103.3952,124025.0
2023-11-29 14:20:00,106.15,106.21,106.14,106.14,53016.0,103.405,103.4634,103.3952,103.3952,53016.0
2023-11-29 14:25:00,106.15,106.16,106.08,106.08,98304.0,103.405,103.4147,103.3368,103.3368,98304.0
2023-11-29 14:30:00,106.08,106.08,106.01,106.02,69721.0,103.3368,103.3368,103.2686,103.2783,69721.0
2023-11-29 14:35:00,106.02,106.02,105.89,105.89,172246.0,103.2783,103.2783,103.1517,103.1517,172246.0
2023-11-29 14:40:00,105.9,105.94,105.86,105.87,89593.0,103.1614,103.2004,103.1225,103.1322,89593.0
2023-11-29 14:45:00,105.88,105.96,105.87,105.94,45949.0,103.142,103.2199,103.1322,103.2004,45949.0
2023-11-29 14:50:00,105.95,105.96,105.91,105.91,56578.0,103.2102,103.2199,103.1712,103.1712,56578.0
2023-11-29 14:55:00,105.91,105.98,105.91,105.97,66378.0,103.1712,103.2394,103.1712,103.2296,66378.0
2023-11-29 15:00:00,105.96,105.99,105.94,105.95,86707.0,103.2199,103.2491,103.2004,103.2102,86707.0
2023-11-29 15:05:00,105.95,105.97,105.9,105.94,65820.0,103.2102,103.2296,103.1614,103.2004,65820.0
2023-11-29 15:10:00,105.94,105.94,105.88,105.89,48844.0,103.2004,103.2004,103.142,103.1517,48844.0
2023-11-29 15:15:00,105.89,105.91,105.78,105.85,210301.0,103.1517,103.1712,103.0446,103.1127,210301.0
2023-11-29 15:20:00,105.84,105.86,105.78,105.78,50169.0,103.103,103.1225,103.0446,103.0446,50169.0
2023-11-29 15:25:00,105.79,105.79,105.73,105.74,132556.0,103.0543,103.0543,102.9958,103.0056,132556.0
2023-11-29 15:30:00,105.75,105.78,105.72,105.75,69432.0,103.0153,103.0446,102.9861,103.0153,69432.0
2023-11-29 15:35:00,105.75,105.76,105.68,105.7,99220.0,103.0153,103.0251,102.9471,102.9666,99220.0
2023-11-29 15:40:00,105.7,105.84,105.68,105.83,268238.0,102.9666,103.103,102.9471,103.0933,268238.0
2023-11-29 15:45:00,105.83,105.84,105.76,105.82,129457.0,103.0933,103.103,103.0251,103.0835,129457.0
2023-11-29 15:50:00,105.82,105.85,105.77,105.82,226831.0,103.0835,103.1127,103.0348,103.0835,226831.0
2023-11-29 15:55:00,105.83,105.89,105.82,105.88,345764.0,103.0933,103.1517,103.0835,103.142,345764.0
2023-11-30 09:30:00,106.09,106.2,105.93,105.98,194291.0,103.3465,103.4537,103.1907,103.2394,194291.0
2023-11-30 09:35:00,105.97,105.97,105.86,105.89,200261.0,103.2296,103.2296,103.1225,103.1517,200261.0
2023-11-30 09:40:00,105.89,105.97,105.76,105.96,165624.0,103.1517,103.2296,103.0251,103.2199,165624.0
2023-11-30 09:45:00,105.96,105.97,105.82,105.96,99416.0,103.2199,103.2296,103.0835,103.2199,99416.0
2023-11-30 09:50:00,105.96,106.31,105.96,106.28,106123.0,103.2199,103.5608,103.2199,103.5316,106123.0
2023-11-30 09:55:00,106.29,106.37,106.25,106.37,83333.0,103.5414,103.6193,103.5024,103.6193,83333.0
2023-11-30 10:00:00,106.38,106.41,106.18,106.23,131597.0,103.629,103.6583,103.4342,103.4829,131597.0
2023-11-30 10:05:00,106.23,106.38,106.23,106.29,274267.0,103.4829,103.629,103.4829,103.5414,274267.0
2023-11-30 10:10:00,106.29,106.42,106.26,106.42,66523.0,103.5414,103.668,103.5121,103.668,66523.0
2023-11-30 10:15:00,106.41,106.48,106.36,106.39,81876.0,103.6583,103.7265,103.6096,103.6388,81876.0
2023-11-30 10:20:00,106.38,106.47,106.37,106.43,33758.0,103.629,103.7167,103.6193,103.6777,33758.0
2023-11-30 10:25:00,106.43,106.45,106.4,106.45,27073.0,103.6777,103.6972,103.6485,103.6972,27073.0
2023-11-30 10:30:00,106.46,106.58,106.44,106.57,57153.0,103.707,103.8239,103.6875,103.8141,57153.0
2023-11-30 10:35:00,106.56,106.56,106.34,106.37,86481.0,103.8044,103.8044,103.5901,103.6193,86481.0
2023-11-30 10:40:00,106.38,106.5,106.36,106.48,48082.0,103.629,103.7459,103.6096,103.7265,48082.0
2023-11-30 10:45:00,106.47,106.52,106.35,106.5,85121.0,103.7167,103.7654,103.5998,103.7459,85121.0
2023-11-30 10:50:00,106.49,106.6,106.47,106.59,46194.0,103.7362,103.8433,103.7167,103.8336,46194.0
2023-11-30 10:55:00,106.59,106.77,106.59,106.77,73681.0,103.8336,104.009,103.8336,104.009,73681.0
2023-11-30 11:00:00,106.77,106.84,106.69,106.7,260914.0,104.009,104.0771,103.931,103.9408,260914.0
2023-11-30 11:05:00,106.7,106.77,106.69,106.76,156163.0,103.9408,104.009,103.931,103.9992,156163.0
2023-11-30 11:10:00,106.76,106.81,106.71,106.81,66595.0,103.9992,104.0479,103.9505,104.0479,66595.0
2023-11-30 11:15:00,106.81,106.82,106.63,106.63,126053.0,104.0479,104.0577,103.8726,103.8726,126053.0
2023-11-30 11:20:00,106.63,106.74,106.62,106.72,89281.0,103.8726,103.9797,103.8628,103.9602,89281.0
2023-11-30 11:25:00,106.72,106.79,106.59,106.64,434114.0,103.9602,104.0284,103.8336,103.8823,434114.0
2023-11-30 11:30:00,106.64,106.68,106.53,106.55,386915.0,103.8823,103.9213,103.7752,103.7946,386915.0
2023-11-30 11:35:00,106.55,106.56,106.44,106.45,413475.0,103.7946,103.8044,103.6875,103.6972,413475.0
2023-11-30 11:40:00,106.45,106.47,106.29,106.3,1145574.0,103.6972,103.7167,103.5414,103.5511,1145574.0
2023-11-30 11:45:00,106.3,106.32,106.22,106.3,826890.0,103.5511,103.5706,103.4732,103.5511,826890.0
2023-11-30 11:50:00,106.3,106.39,106.3,106.33,246381.0,103.5511,103.6388,103.5511,103.5803,246381.0
2023-11-30 11:55:00,106.33,106.35,106.24,106.26,262853.0,103.5803,103.5998,103.4927,103.5121,262853.0
2023-11-30 12:00:00,106.27,106.46,106.23,106.45,370130.0,103.5219,103.707,103.4829,103.6972,370130.0
2023-11-30 12:05:00,106.45,106.47,106.42,106.45,77209.0,103.6972,103.7167,103.668,103.6972,77209.0
2023-11-30 12:10:00,106.45,106.48,106.38,106.41,88674.0,103.6972,103.7265,103.629,103.6583,88674.0
2023-11-30 12:15:00,106.41,106.41,106.26,106.28,80930.0,103.6583,103.6583,103.5121,103.5316,80930.0
2023-11-30 12:20:00,106.28,106.28,106.19,106.2,138214.0,103.5316,103.5316,103.4439,103.4537,138214.0
2023-11-30 12:25:00,106.19,106.22,106.18,106.2,41290.0,103.4439,103.4732,103.4342,103.4537,41290.0
2023-11-30 12:30:00,106.2,106.27,106.16,106.2,53888.0,103.4537,103.5219,103.4147,103.4537,53888.0
2023-11-30 12:35:00,106.2,106.22,106.19,106.21,37495.0,103.4537,103.4732,103.4439,103.4634,37495.0
2023-11-30 12:40:00,106.21,106.41,106.2,106.4,49017.0,103.4634,103.6583,103.4537,103.6485,49017.0
2023-11-30 12:45:00,106.41,106.43,106.37,106.38,102000.0,103.6583,103.6777,103.6193,103.629,102000.0
2023-11-30 12:50:00,106.38,106.39,106.3,106.32,88489.0,103.629,103.6388,103.5511,103.5706,88489.0
2023-11-30 12:55:00,106.31,106.34,106.29,106.33,35925.0,103.5608,103.5901,103.5414,103.5803,35925.0
2023-11-30 13:00:00,106.32,106.33,106.29,106.31,44264.0,103.5706,103.5803,103.5414,103.5608,44264.0
2023-11-30 13:05:00,106.31,106.35,106.26,106.29,61616.0,103.5608,103.5998,103.5121,103.5414,61616.0
2023-11-30 13:10:00,106.3,106.37,106.3,106.34,38952.0,103.5511,103.6193,103.5511,103.5901,38952.0
2023-11-30 13:15:00,106.34,106.42,106.34,106.42,23298.0,103.5901,103.668,103.5901,103.668,23298.0
2023-11-30 13:20:00,106.42,106.52,106.41,106.48,24597.0,103.668,103.7654,103.6583,103.7265,24597.0
2023-11-30 13:25:00,106.49,106.51,106.42,106.44,23766.0,103.7362,103.7557,103.668,103.6875,23766.0
2023-11-30 13:30:00,106.45,106.5,106.35,106.5,56873.0,103.6972,103.7459,103.5998,103.7459,56873.0
2023-11-30 13:35:00,106.5,106.53,106.48,106.5,31805.0,103.7459,103.7752,103.7265,103.7459,31805.0
2023-11-30 13:40:00,106.5,106.56,106.49,106.51,30134.0,103.7459,103.8044,103.7362,103.7557,30134.0
2023-11-30 13:45:00,106.51,106.55,106.47,106.54,31585.0,103.7557,103.7946,103.7167,103.7849,31585.0
2023-11-30 13:50:00,106.54,106.55,106.45,106.5,195903.0,103.7849,103.7946,103.6972,103.7459,195903.0
2023-11-30 13:55:00,106.5,106.65,106.49,106.65,48702.0,103.7459,103.8921,103.7362,103.8921,48702.0
2023-11-30 14:00:00,106.64,106.7,106.63,106.66,46431.0,103.8823,103.9408,103.8726,103.9018,46431.0
2023-11-30 14:05:00,106.66,106.71,106.65,106.7,110266.0,103.9018,103.9505,103.8921,103.9408,110266.0
2023-11-30 14:10:00,106.7,106.76,106.7,106.76,133533.0,103.9408,103.9992,103.9408,103.9992,133533.0
2023-11-30 14:15:00,106.76,106.82,106.75,106.78,136388.0,103.9992,104.0577,103.9895,104.0187,136388.0
2023-11-30 14:20:00,106.77,106.79,106.69,106.72,92535.0,104.009,104.0284,103.931,103.9602,92535.0
2023-11-30 14:25:00,106.73,106.74,106.69,106.71,49086.0,103.97,103.9797,103.931,103.9505,49086.0
2023-11-30 14:30:00,106.72,106.78,106.67,106.76,75081.0,103.9602,104.0187,103.9115,103.9992,75081.0
2023-11-30 14:35:00,106.75,106.77,106.71,106.73,105932.0,103.9895,104.009,103.9505,103.97,105932.0
2023-11-30 14:40:00,106.73,106.8,106.72,106.79,34083.0,103.97,104.0382,103.9602,104.0284,34083.0
2023-11-30 14:45:00,106.8,106.8,106.74,106.79,59691.0,104.0382,104.0382,103.9797,104.0284,59691.0
2023-11-30 14:50:00,106.8,106.81,106.73,106.75,44406.0,104.0382,104.0479,103.97,103.9895,44406.0
2023-11-30 14:55:00,106.74,106.8,106.72,106.8,60844.0,103.9797,104.0382,103.9602,104.0382,60844.0
2023-11-30 15:00:00,106.8,106.81,106.7,106.7,41530.0,104.0382,104.0479,103.9408,103.9408,41530.0
2023-11-30 15:05:00,106.7,106.7,106.63,106.65,72235.0,103.9408,103.9408,103.8726,103.8921,72235.0
2023-11-30 15:10:00,106.66,106.72,106.65,106.67,83414.0,103.9018,103.9602,103.8921,103.9115,83414.0
2023-11-30 15:15:00,106.66,106.67,106.62,106.65,83868.0,103.9018,103.9115,103.8628,103.8921,83868.0
2023-11-30 15:20:00,106.65,106.66,106.54,106.54,60375.0,103.8921,103.9018,103.7849,103.7849,60375.0
2023-11-30 15:25:00,106.54,106.59,106.5,106.55,72303.0,103.7849,103.8336,103.7459,103.7946,72303.0
2023-11-30 15:30:00,106.55,106.63,106.52,106.61,110758.0,103.7946,103.8726,103.7654,103.8531,110758.0
2023-11-30 15:35:00,106.6,106.7,106.59,106.66,249585.0,103.8433,103.9408,103.8336,103.9018,249585.0
2023-11-30 15:40:00,106.66,106.85,106.65,106.84,180813.0,103.9018,104.0869,103.8921,104.0771,180813.0
2023-11-30 15:45:00,106.84,106.86,106.71,106.72,286542.0,104.0771,104.0966,103.9505,103.9602,286542.0
2023-11-30 15:50:00,106.71,106.94,106.7,106.91,617266.0,103.9505,104.1746,103.9408,104.1453,617266.0
2023-11-30 15:55:00,106.92,107.11,106.91,107.04,813353.0,104.1551,104.3402,104.1453,104.272,813353.0
2023-12-01 09:30:00,107.15,107.3,107.07,107.3,252978.0,104.3791,104.5252,104.3012,104.5252,252978.0
2023-12-01 09:35:00,107.31,107.49,107.3,107.32,198455.0,104.535,104.7103,104.5252,104.5447,198455.0
2023-12-01 09:40:00,107.32,107.51,107.32,107.5,143073.0,104.5447,104.7298,104.5447,104.7201,143073.0
2023-12-01 09:45:00,107.49,107.57,107.46,107.56,278971.0,104.7103,104.7883,104.6811,104.7785,278971.0
2023-12-01 09:50:00,107.56,107.69,107.51,107.68,442113.0,104.7785,104.9052,104.7298,104.8954,442113.0
2023-12-01 09:55:00,107.68,107.69,107.58,107.65,99654.0,104.8954,104.9052,104.798,104.8662,99654.0
2023-12-01 10:00:00,107.65,107.87,107.58,107.8,276074.0,104.8662,105.0805,104.798,105.0123,276074.0
2023-12-01 10:05:00,107.8,107.91,107.75,107.86,123760.0,105.0123,105.1195,104.9636,105.0708,123760.0
2023-12-01 10:10:00,107.86,107.87,107.67,107.7,111664.0,105.0708,105.0805,104.8857,104.9149,111664.0
2023-12-01 10:15:00,107.7,107.71,107.62,107.66,96753.0,104.9149,104.9246,104.837,104.8759,96753.0
2023-12-01 10:20:00,107.66,107.71,107.6,107.7,142752.0,104.8759,104.9246,104.8175,104.9149,142752.0
2023-12-01 10:25:00,107.7,107.7,107.59,107.66,88136.0,104.9149,104.9149,104.8077,104.8759,88136.0
2023-12-01 10:30:00,107.66,107.71,107.59,107.71,68458.0,104.8759,104.9246,104.8077,104.9246,68458.0
2023-12-01 10:35:00,107.7,107.85,107.7,107.76,85018.0,104.9149,105.061,104.9149,104.9733,85018.0
2023-12-01 10:40:00,107.77,107.83,107.74,107.81,51787.0,104.9831,105.0415,104.9539,105.0221,51787.0
2023-12-01 10:45:00,107.81,107.89,107.8,107.89,46510.0,105.0221,105.1,105.0123,105.1,46510.0
2023-12-01 10:50:00,107.9,108.0,107.89,107.99,83371.0,105.1097,105.2071,105.1,105.1974,83371.0
2023-12-01 10:55:00,108.0,108.02,107.9,107.91,65450.0,105.2071,105.2266,105.1097,105.1195,65450.0
2023-12-01 11:00:00,107.92,107.92,107.62,107.79,219119.0,105.1292,105.1292,104.837,105.0026,219119.0
2023-12-01 11:05:00,107.78,107.91,107.7,107.91,68002.0,104.9928,105.1195,104.9149,105.1195,68002.0
2023-12-01 11:10:00,107.91,108.02,107.86,108.01,133438.0,105.1195,105.2266,105.0708,105.2169,133438.0
2023-12-01 11:15:00,108.01,108.07,107.92,107.98,129954.0,105.2169,105.2753,105.1292,105.1877,129954.0
2023-12-01 11:20:00,107.98,108.0,107.9,107.97,60822.0,105.1877,105.2071,105.1097,105.1779,60822.0
2023-12-01 11:25:00,107.98,108.16,107.97,108.13,83409.0,105.1877,105.363,105.1779,105.3338,83409.0
2023-12-01 11:30:00,108.13,108.27,108.0,108.24,95691.0,105.3338,105.4702,105.2071,105.4409,95691.0
2023-12-01 11:35:00,108.24,108.25,108.09,108.14,119272.0,105.4409,105.4507,105.2948,105.3435,119272.0
2023-12-01 11:40:00,108.13,108.34,108.12,108.34,175424.0,105.3338,105.5384,105.324,105.5384,175424.0
2023-12-01 11:45:00,108.34,108.35,108.23,108.34,109529.0,105.5384,105.5481,105.4312,105.5384,109529.0
2023-12-01 11:50:00,108.34,108.49,108.33,108.46,232180.0,105.5384,105.6845,105.5286,105.6552,232180.0
2023-12-01 11:55:00,108.47,108.49,108.41,108.42,104867.0,105.665,105.6845,105.6065,105.6163,104867.0
2023-12-01 12:00:00,108.42,108.47,108.38,108.44,101201.0,105.6163,105.665,105.5773,105.6358,101201.0
2023-12-01 12:05:00,108.44,108.56,108.43,108.52,109205.0,105.6358,105.7527,105.626,105.7137,109205.0
2023-12-01 12:10:00,108.51,108.61,108.5,108.59,86801.0,105.704,105.8014,105.6942,105.7819,86801.0
2023-12-01 12:15:00,108.59,108.62,108.49,108.51,134968.0,105.7819,105.8111,105.6845,105.704,134968.0
2023-12-01 12:20:00,108.51,108.56,108.45,108.48,169390.0,105.704,105.7527,105.6455,105.6747,169390.0
2023-12-01 12:25:00,108.48,108.51,108.47,108.48,262773.0,105.6747,105.704,105.665,105.6747,262773.0
2023-12-01 12:30:00,108.48,108.54,108.41,108.42,283400.0,105.6747,105.7332,105.6065,105.6163,283400.0
2023-12-01 12:35:00,108.42,108.49,108.4,108.47,171835.0,105.6163,105.6845,105.5968,105.665,171835.0
2023-12-01 12:40:00,108.46,108.49,108.44,108.46,130790.0,105.6552,105.6845,105.6358,105.6552,130790.0
2023-12-01 12:45:00,108.47,108.63,108.46,108.62,97247.0,105.665,105.8209,105.6552,105.8111,97247.0
2023-12-01 12:50:00,108.61,108.65,108.59,108.65,112718.0,105.8014,105.8403,105.7819,105.8403,112718.0
2023-12-01 12:55:00,108.66,108.67,108.62,108.64,102538.0,105.8501,105.8598,105.8111,105.8306,102538.0
2023-12-01 13:00:00,108.64,108.73,108.63,108.72,204030.0,105.8306,105.9183,105.8209,105.9085,204030.0
2023-12-01 13:05:00,108.72,108.72,108.62,108.67,163167.0,105.9085,105.9085,105.8111,105.8598,163167.0
2023-12-01 13:10:00,108.67,108.7,108.58,108.6,55437.0,105.8598,105.889,105.7721,105.7916,55437.0
2023-12-01 13:15:00,108.61,108.67,108.59,108.66,209395.0,105.8014,105.8598,105.7819,105.8501,209395.0
2023-12-01 13:20:00,108.66,108.69,108.62,108.68,44452.0,105.8501,105.8793,105.8111,105.8696,44452.0
2023-12-01 13:25:00,108.68,108.7,108.61,108.65,76803.0,105.8696,105.889,105.8014,105.8403,76803.0
2023-12-01 13:30:00,108.65,108.65,108.57,108.64,204659.0,105.8403,105.8403,105.7624,105.8306,204659.0
2023-12-01 13:35:00,108.63,108.64,108.54,108.57,66844.0,105.8209,105.8306,105.7332,105.7624,66844.0
2023-12-01 13:40:00,108.57,108.63,108.52,108.62,64708.0,105.7624,105.8209,105.7137,105.8111,64708.0
2023-12-01 13:45:00,108.61,108.63,108.56,108.57,43124.0,105.8014,105.8209,105.7527,105.7624,43124.0
2023-12-01 13:50:00,108.57,108.64,108.57,108.59,50535.0,105.7624,105.8306,105.7624,105.7819,50535.0
2023-12-01 13:55:00,108.59,108.64,108.58,108.58,34783.0,105.7819,105.8306,105.7721,105.7721,34783.0
2023-12-01 14:00:00,108.59,108.64,108.56,108.62,50294.0,105.7819,105.8306,105.7527,105.8111,50294.0
2023-12-01 14:05:00,108.62,108.62,108.54,108.55,166021.0,105.8111,105.8111,105.7332,105.7429,166021.0
2023-12-01 14:10:00,108.56,108.64,108.51,108.62,61224.0,105.7527,105.8306,105.704,105.8111,61224.0
2023-12-01 14:15:00,108.62,108.67,108.59,108.59,57797.0,105.8111,105.8598,105.7819,105.7819,57797.0
2023-12-01 14:20:00,108.58,108.65,108.57,108.64,56845.0,105.7721,105.8403,105.7624,105.8306,56845.0
2023-12-01 14:25:00,108.63,108.63,108.56,108.62,109745.0,105.8209,105.8209,105.7527,105.8111,109745.0
2023-12-01 14:30:00,108.63,108.68,108.62,108.67,55845.0,105.8209,105.8696,105.8111,105.8598,55845.0
2023-12-01 14:35:00,108.66,108.7,108.62,108.7,59722.0,105.8501,105.889,105.8111,105.889,59722.0
2023-12-01 14:40:00,108.7,108.71,108.6,108.65,67827.0,105.889,105.8988,105.7916,105.8403,67827.0
2023-12-01 14:45:00,108.65,108.68,108.62,108.65,56524.0,105.8403,105.8696,105.8111,105.8403,56524.0
2023-12-01 14:50:00,108.65,108.78,108.64,108.76,501929.0,105.8403,105.967,105.8306,105.9475,501929.0
2023-12-01 14:55:00,108.76,108.81,108.75,108.8,66255.0,105.9475,105.9962,105.9377,105.9865,66255.0
2023-12-01 15:00:00,108.8,108.81,108.75,108.76,55440.0,105.9865,105.9962,105.9377,105.9475,55440.0
2023-12-01 15:05:00,108.76,108.76,108.6,108.67,144497.0,105.9475,105.9475,105.7916,105.8598,144497.0
2023-12-01 15:10:00,108.67,108.72,108.62,108.63,325554.0,105.8598,105.9085,105.8111,105.8209,325554.0
2023-12-01 15:15:00,108.62,108.64,108.59,108.61,82303.0,105.8111,105.8306,105.7819,105.8014,82303.0
2023-12-01 15:20:00,108.61,108.66,108.58,108.66,91903.0,105.8014,105.8501,105.7721,105.8501,91903.0
2023-12-01 15:25:00,108.67,108.76,108.66,108.76,80376.0,105.8598,105.9475,105.8501,105.9475,80376.0
2023-12-01 15:30:00,108.76,108.76,108.66,108.69,207194.0,105.9475,105.9475,105.8501,105.8793,207194.0
2023-12-01 15:35:00,108.68,108.69,108.58,108.61,137553.0,105.8696,105.8793,105.7721,105.8014,137553.0
2023-12-01 15:40:00,108.62,108.7,108.58,108.68,202811.0,105.8111,105.889,105.7721,105.8696,202811.0
2023-12-01 15:45:00,108.68,108.76,108.65,108.74,402303.0,105.8696,105.9475,105.8403,105.928,402303.0
2023-12-01 15:50:00,108.73,108.76,108.61,108.64,338516.0,105.9183,105.9475,105.8014,105.8306,338516.0
2023-12-01 15:55:00,108.64,108.75,108.64,108.7,722970.0,105.8306,105.9377,105.8306,105.889,722970.0
2023-12-04 09:30:00,107.89,108.4,107.89,108.36,397598.0,105.1,105.5968,105.1,105.5578,397598.0
2023-12-04 09:35:00,108.37,108.51,108.37,108.42,162182.0,105.5676,105.704,105.5676,105.6163,162182.0
2023-12-04 09:40:00,108.43,108.69,108.41,108.69,173975.0,105.626,105.8793,105.6065,105.8793,173975.0
2023-12-04 09:45:00,108.69,108.86,108.69,108.84,73633.0,105.8793,106.0449,105.8793,106.0254,73633.0
2023-12-04 09:50:00,108.84,108.91,108.68,108.68,120795.0,106.0254,106.0936,105.8696,105.8696,120795.0
2023-12-04 09:55:00,108.67,108.71,108.49,108.55,159911.0,105.8598,105.8988,105.6845,105.7429,159911.0
2023-12-04 10:00:00,108.55,108.57,108.4,108.45,137971.0,105.7429,105.7624,105.5968,105.6455,137971.0
2023-12-04 10:05:00,108.45,108.7,108.4,108.69,223321.0,105.6455,105.889,105.5968,105.8793,223321.0
2023-12-04 10:10:00,108.69,108.77,108.65,108.76,292088.0,105.8793,105.9572,105.8403,105.9475,292088.0
2023-12-04 10:15:00,108.77,108.78,108.68,108.73,144823.0,105.9572,105.967,105.8696,105.9183,144823.0
2023-12-04 10:20:00,108.73,108.77,108.57,108.58,87298.0,105.9183,105.9572,105.7624,105.7721,87298.0
2023-12-04 10:25:00,108.58,108.62,108.51,108.59,132831.0,105.7721,105.8111,105.704,105.7819,132831.0
2023-12-04 10:30:00,108.58,108.66,108.55,108.59,168036.0,105.7721,105.8501,105.7429,105.7819,168036.0
2023-12-04 10:35:00,108.59,108.61,108.5,108.58,99196.0,105.7819,105.8014,105.6942,105.7721,99196.0
2023-12-04 10:40:00,108.59,108.6,108.47,108.5,86418.0,105.7819,105.7916,105.665,105.6942,86418.0
2023-12-04 10:45:00,108.5,108.55,108.47,108.5,82462.0,105.6942,105.7429,105.665,105.6942,82462.0
2023-12-04 10:50:00,108.5,108.52,108.28,108.29,243340.0,105.6942,105.7137,105.4799,105.4896,243340.0
2023-12-04 10:55:00,108.3,108.35,108.21,108.27,96150.0,105.4994,105.5481,105.4117,105.4702,96150.0
2023-12-04 11:00:00,108.26,108.28,108.2,108.22,143395.0,105.4604,105.4799,105.402,105.4215,143395.0
2023-12-04 11:05:00,108.22,108.29,108.2,108.29,201497.0,105.4215,105.4896,105.402,105.4896,201497.0
2023-12-04 11:10:00,108.29,108.32,108.23,108.29,97452.0,105.4896,105.5189,105.4312,105.4896,97452.0
2023-12-04 11:15:00,108.29,108.36,108.28,108.32,173859.0,105.4896,105.5578,105.4799,105.5189,173859.0
2023-12-04 11:20:00,108.32,108.36,108.28,108.28,115651.0,105.5189,105.5578,105.4799,105.4799,115651.0
2023-12-04 11:25:00,108.27,108.36,108.22,108.34,70051.0,105.4702,105.5578,105.4215,105.5384,70051.0
2023-12-04 11:30:00,108.34,108.39,108.29,108.32,58004.0,105.5384,105.5871,105.4896,105.5189,58004.0
2023-12-04 11:35:00,108.32,108.39,108.31,108.38,77487.0,105.5189,105.5871,105.5091,105.5773,77487.0
2023-12-04 11:40:00,108.38,108.46,108.38,108.42,48860.0,105.5773,105.6552,105.5773,105.6163,48860.0
2023-12-04 11:45:00,108.43,108.47,108.41,108.42,43889.0,105.626,105.665,105.6065,105.6163,43889.0
2023-12-04 11:50:00,108.42,108.5,108.41,108.46,45167.0,105.6163,105.6942,105.6065,105.6552,45167.0
2023-12-04 11:55:00,108.46,108.6,108.45,108.59,51464.0,105.6552,105.7916,105.6455,105.7819,51464.0
2023-12-04 12:00:00,108.6,108.63,108.54,108.58,120617.0,105.7916,105.8209,105.7332,105.7721,120617.0
2023-12-04 12:05:00,108.58,108.61,108.54,108.6,58839.0,105.7721,105.8014,105.7332,105.7916,58839.0
2023-12-04 12:10:00,108.59,108.64,108.59,108.62,77235.0,105.7819,105.8306,105.7819,105.8111,77235.0
2023-12-04 12:15:00,108.62,108.66,108.59,108.65,234989.0,105.8111,105.8501,105.7819,105.8403,234989.0
2023-12-04 12:20:00,108.65,108.7,108.62,108.65,87660.0,105.8403,105.889,105.8111,105.8403,87660.0
2023-12-04 12:25:00,108.65,108.76,108.63,108.73,70462.0,105.8403,105.9475,105.8209,105.9183,70462.0
2023-12-04 12:30:00,108.73,108.87,108.7,108.86,155214.0,105.9183,106.0546,105.889,106.0449,155214.0
2023-12-04 12:35:00,108.85,108.87,108.79,108.84,135969.0,106.0352,106.0546,105.9767,106.0254,135969.0
2023-12-04 12:40:00,108.84,108.84,108.79,108.81,99519.0,106.0254,106.0254,105.9767,105.9962,99519.0
2023-12-04 12:45:00,108.81,108.82,108.76,108.79,54037.0,105.9962,106.0059,105.9475,105.9767,54037.0
2023-12-04 12:50:00,108.79,108.84,108.77,108.81,64268.0,105.9767,106.0254,105.9572,105.9962,64268.0
2023-12-04 12:55:00,108.8,108.87,108.8,108.86,58623.0,105.9865,106.0546,105.9865,106.0449,58623.0
2023-12-04 13:00:00,108.87,108.87,108.74,108.77,110028.0,106.0546,106.0546,105.928,105.9572,110028.0
2023-12-04 13:05:00,108.75,108.79,108.7,108.72,79879.0,105.9377,105.9767,105.889,105.9085,79879.0
2023-12-04 13:10:00,108.72,108.76,108.68,108.73,59466.0,105.9085,105.9475,105.8696,105.9183,59466.0
2023-12-04 13:15:00,108.72,108.78,108.71,108.77,56954.0,105.9085,105.967,105.8988,105.9572,56954.0
2023-12-04 13:20:00,108.77,108.77,108.66,108.67,82854.0,105.9572,105.9572,105.8501,105.8598,82854.0
2023-12-04 13:25:00,108.67,108.68,108.62,108.64,113047.0,105.8598,105.8696,105.8111,105.8306,113047.0
2023-12-04 13:30:00,108.65,108.71,108.62,108.69,120537.0,105.8403,105.8988,105.8111,105.8793,120537.0
2023-12-04 13:35:00,108.69,108.74,108.68,108.69,43845.0,105.8793,105.928,105.8696,105.8793,43845.0
2023-12-04 13:40:00,108.7,108.7,108.62,108.66,66946.0,105.889,105.889,105.8111,105.8501,66946.0
2023-12-04 13:45:00,108.65,108.72,108.63,108.66,61601.0,105.8403,105.9085,105.8209,105.8501,61601.0
2023-12-04 13:50:00,108.67,108.69,108.65,108.66,46575.0,105.8598,105.8793,105.8403,105.8501,46575.0
2023-12-04 13:55:00,108.66,108.66,108.58,108.63,82106.0,105.8501,105.8501,105.7721,105.8209,82106.0
2023-12-04 14:00:00,108.63,108.68,108.61,108.64,92385.0,105.8209,105.8696,105.8014,105.8306,92385.0
2023-12-04 14:05:00,108.64,108.68,108.62,108.67,123105.0,105.8306,105.8696,105.8111,105.8598,123105.0
2023-12-04 14:10:00,108.66,108.77,108.65,108.75,95509.0,105.8501,105.9572,105.8403,105.9377,95509.0
2023-12-04 14:15:00,108.75,108.77,108.68,108.71,70575.0,105.9377,105.9572,105.8696,105.8988,70575.0
2023-12-04 14:20:00,108.7,108.72,108.63,108.65,84431.0,105.889,105.9085,105.8209,105.8403,84431.0
2023-12-04 14:25:00,108.65,108.65,108.58,108.63,75277.0,105.8403,105.8403,105.7721,105.8209,75277.0
2023-12-04 14:30:00,108.63,108.7,108.61,108.65,136750.0,105.8209,105.889,105.8014,105.8403,136750.0
2023-12-04 14:35:00,108.65,108.75,108.65,108.71,86453.0,105.8403,105.9377,105.8403,105.8988,86453.0
2023-12-04 14:40:00,108.71,108.78,108.69,108.77,68604.0,105.8988,105.967,105.8793,105.9572,68604.0
2023-12-04 14:45:00,108.76,108.81,108.72,108.8,62248.0,105.9475,105.9962,105.9085,105.9865,62248.0
2023-12-04 14:50:00,108.81,108.81,108.76,108.79,75371.0,105.9962,105.9962,105.9475,105.9767,75371.0
2023-12-04 14:55:00,108.79,108.81,108.72,108.74,101957.0,105.9767,105.9962,105.9085,105.928,101957.0
2023-12-04 15:00:00,108.75,108.77,108.66,108.67,85814.0,105.9377,105.9572,105.8501,105.8598,85814.0
2023-12-04 15:05:00,108.66,108.7,108.62,108.69,148810.0,105.8501,105.889,105.8111,105.8793,148810.0
2023-12-04 15:10:00,108.69,108.75,108.69,108.74,86142.0,105.8793,105.9377,105.8793,105.928,86142.0
2023-12-04 15:15:00,108.74,108.75,108.67,108.73,96813.0,105.928,105.9377,105.8598,105.9183,96813.0
2023-12-04 15:20:00,108.73,108.76,108.62,108.64,101033.0,105.9183,105.9475,105.8111,105.8306,101033.0
2023-12-04 15:25:00,108.64,108.64,108.55,108.61,112519.0,105.8306,105.8306,105.7429,105.8014,112519.0
2023-12-04 15:30:00,108.61,108.65,108.53,108.64,140294.0,105.8014,105.8403,105.7234,105.8306,140294.0
2023-12-04 15:35:00,108.63,108.66,108.58,108.66,131554.0,105.8209,105.8501,105.7721,105.8501,131554.0
2023-12-04 15:40:00,108.66,108.75,108.65,108.73,120015.0,105.8501,105.9377,105.8403,105.9183,120015.0
2023-12-04 15:45:00,108.74,108.79,108.7,108.78,248499.0,105.928,105.9767,105.889,105.967,248499.0
2023-12-04 15:50:00,108.78,108.95,108.77,108.92,378965.0,105.967,106.1326,105.9572,106.1034,378965.0
2023-12-04 15:55:00,108.91,108.97,108.89,108.94,737751.0,106.0936,106.1521,106.0741,106.1228,737751.0
2023-12-05 09:30:00,108.46,108.63,108.41,108.49,280012.0,105.6552,105.8209,105.6065,105.6845,280012.0
2023-12-05 09:35:00,108.48,108.49,108.01,108.16,524840.0,105.6747,105.6845,105.2169,105.363,524840.0
2023-12-05 09:40:00,108.17,108.25,108.0,108.0,133864.0,105.3727,105.4507,105.2071,105.2071,133864.0
2023-12-05 09:45:00,108.0,108.33,107.99,108.29,126207.0,105.2071,105.5286,105.1974,105.4896,126207.0
2023-12-05 09:50:00,108.29,108.37,108.25,108.35,84685.0,105.4896,105.5676,105.4507,105.5481,84685.0
2023-12-05 09:55:00,108.35,108.36,108.16,108.17,50129.0,105.5481,105.5578,105.363,105.3727,50129.0
2023-12-05 10:00:00,108.17,108.46,108.17,108.38,406124.0,105.3727,105.6552,105.3727,105.5773,406124.0
2023-12-05 10:05:00,108.38,108.38,108.15,108.17,188802.0,105.5773,105.5773,105.3533,105.3727,188802.0
2023-12-05 10:10:00,108.16,108.18,108.01,108.06,92729.0,105.363,105.3825,105.2169,105.2656,92729.0
2023-12-05 10:15:00,108.04,108.08,107.97,108.08,71651.0,105.2461,105.2851,105.1779,105.2851,71651.0
2023-12-05 10:20:00,108.08,108.19,108.08,108.15,77966.0,105.2851,105.3922,105.2851,105.3533,77966.0
2023-12-05 10:25:00,108.15,108.15,108.02,108.13,76755.0,105.3533,105.3533,105.2266,105.3338,76755.0
2023-12-05 10:30:00,108.13,108.16,108.02,108.03,87673.0,105.3338,105.363,105.2266,105.2364,87673.0
2023-12-05 10:35:00,108.03,108.06,107.96,108.0,115395.0,105.2364,105.2656,105.1682,105.2071,115395.0
2023-12-05 10:40:00,108.0,108.08,107.94,108.07,89070.0,105.2071,105.2851,105.1487,105.2753,89070.0
2023-12-05 10:45:00,108.08,108.19,108.06,108.17,126955.0,105.2851,105.3922,105.2656,105.3727,126955.0
2023-12-05 10:50:00,108.17,108.25,108.16,108.23,312669.0,105.3727,105.4507,105.363,105.4312,312669.0
2023-12-05 10:55:00,108.23,108.39,108.22,108.39,159873.0,105.4312,105.5871,105.4215,105.5871,159873.0
2023-12-05 11:00:00,108.39,108.43,108.31,108.35,680727.0,105.5871,105.626,105.5091,105.5481,680727.0
2023-12-05 11:05:00,108.35,108.36,108.19,108.19,167441.0,105.5481,105.5578,105.3922,105.3922,167441.0
2023-12-05 11:10:00,108.19,108.22,108.09,108.12,66928.0,105.3922,105.4215,105.2948,105.324,66928.0
2023-12-05 11:15:00,108.11,108.13,107.91,107.93,93361.0,105.3143,105.3338,105.1195,105.139,93361.0
2023-12-05 11:20:00,107.93,108.07,107.89,108.03,56481.0,105.139,105.2753,105.1,105.2364,56481.0
2023-12-05 11:25:00,108.03,108.22,108.01,108.2,29092.0,105.2364,105.4215,105.2169,105.402,29092.0
2023-12-05 11:30:00,108.21,108.33,108.21,108.32,57372.0,105.4117,105.5286,105.4117,105.5189,57372.0
2023-12-05 11:35:00,108.31,108.38,108.31,108.37,57998.0,105.5091,105.5773,105.5091,105.5676,57998.0
2023-12-05 11:40:00,108.36,108.38,108.29,108.33,60044.0,105.5578,105.5773,105.4896,105.5286,60044.0
2023-12-05 11:45:00,108.32,108.33,108.27,108.29,61971.0,105.5189,105.5286,105.4702,105.4896,61971.0
2023-12-05 11:50:00,108.3,108.3,108.03,108.08,97006.0,105.4994,105.4994,105.2364,105.2851,97006.0
2023-12-05 11:55:00,108.08,108.14,108.05,108.14,47900.0,105.2851,105.3435,105.2559,105.3435,47900.0
2023-12-05 12:00:00,108.15,108.22,108.15,108.19,60956.0,105.3533,105.4215,105.3533,105.3922,60956.0
2023-12-05 12:05:00,108.2,108.21,108.13,108.15,65820.0,105.402,105.4117,105.3338,105.3533,65820.0
2023-12-05 12:10:00,108.16,108.2,108.14,108.17,72684.0,105.363,105.402,105.3435,105.3727,72684.0
2023-12-05 12:15:00,108.17,108.2,108.14,108.16,52719.0,105.3727,105.402,105.3435,105.363,52719.0
2023-12-05 12:20:00,108.16,108.18,108.06,108.07,45920.0,105.363,105.3825,105.2656,105.2753,45920.0
2023-12-05 12:25:00,108.06,108.18,108.06,108.16,53862.0,105.2656,105.3825,105.2656,105.363,53862.0
2023-12-05 12:30:00,108.16,108.17,108.07,108.09,52404.0,105.363,105.3727,105.2753,105.2948,52404.0
2023-12-05 12:35:00,108.09,108.13,108.01,108.03,218412.0,105.2948,105.3338,105.2169,105.2364,218412.0
2023-12-05 12:40:00,108.03,108.04,107.93,107.94,71665.0,105.2364,105.2461,105.139,105.1487,71665.0
2023-12-05 12:45:00,107.95,108.01,107.91,108.0,142545.0,105.1584,105.2169,105.1195,105.2071,142545.0
2023-12-05 12:50:00,108.0,108.09,107.99,108.09,46954.0,105.2071,105.2948,105.1974,105.2948,46954.0
2023-12-05 12:55:00,108.09,108.24,108.09,108.23,50669.0,105.2948,105.4409,105.2948,105.4312,50669.0
2023-12-05 13:00:00,108.23,108.28,108.21,108.26,60093.0,105.4312,105.4799,105.4117,105.4604,60093.0
2023-12-05 13:05:00,108.27,108.28,108.2,108.25,41932.0,105.4702,105.4799,105.402,105.4507,41932.0
2023-12-05 13:10:00,108.25,108.3,108.25,108.29,76098.0,105.4507,105.4994,105.4507,105.4896,76098.0
2023-12-05 13:15:00,108.29,108.34,108.28,108.32,52349.0,105.4896,105.5384,105.4799,105.5189,52349.0
2023-12-05 13:20:00,108.32,108.35,108.28,108.31,69956.0,105.5189,105.5481,105.4799,105.5091,69956.0
2023-12-05 13:25:00,108.31,108.31,108.27,108.3,142414.0,105.5091,105.5091,105.4702,105.4994,142414.0
2023-12-05 13:30:00,108.3,108.36,108.24,108.25,73785.0,105.4994,105.5578,105.4409,105.4507,73785.0
2023-12-05 13:35:00,108.25,108.27,108.2,108.22,90739.0,105.4507,105.4702,105.402,105.4215,90739.0
2023-12-05 13:40:00,108.22,108.29,108.16,108.26,96430.0,105.4215,105.4896,105.363,105.4604,96430.0
2023-12-05 13:45:00,108.26,108.27,108.18,108.21,100446.0,105.4604,105.4702,105.3825,105.4117,100446.0
2023-12-05 13:50:00,108.2,108.22,108.17,108.18,61735.0,105.402,105.4215,105.3727,105.3825,61735.0
2023-12-05 13:55:00,108.18,108.21,108.16,108.19,36992.0,105.3825,105.4117,105.363,105.3922,36992.0
2023-12-05 14:00:00,108.18,108.21,108.16,108.17,21729.0,105.3825,105.4117,105.363,105.3727,21729.0
2023-12-05 14:05:00,108.17,108.22,108.13,108.22,26968.0,105.3727,105.4215,105.3338,105.4215,26968.0
2023-12-05 14:10:00,108.22,108.29,108.22,108.26,39425.0,105.4215,105.4896,105.4215,105.4604,39425.0
2023-12-05 14:15:00,108.26,108.27,108.22,108.23,37717.0,105.4604,105.4702,105.4215,105.4312,37717.0
2023-12-05 14:20:00,108.23,108.23,108.14,108.15,29244.0,105.4312,105.4312,105.3435,105.3533,29244.0
2023-12-05 14:25:00,108.14,108.17,108.13,108.16,32085.0,105.3435,105.3727,105.3338,105.363,32085.0
2023-12-05 14:30:00,108.16,108.19,108.12,108.14,42535.0,105.363,105.3922,105.324,105.3435,42535.0
2023-12-05 14:35:00,108.15,108.15,108.05,108.06,158992.0,105.3533,105.3533,105.2559,105.2656,158992.0
2023-12-05 14:40:00,108.06,108.09,108.05,108.05,60878.0,105.2656,105.2948,105.2559,105.2559,60878.0
2023-12-05 14:45:00,108.05,108.07,108.03,108.06,55383.0,105.2559,105.2753,105.2364,105.2656,55383.0
2023-12-05 14:50:00,108.06,108.15,108.05,108.11,51280.0,105.2656,105.3533,105.2559,105.3143,51280.0
2023-12-05 14:55:00,108.11,108.16,108.09,108.15,47759.0,105.3143,105.363,105.2948,105.3533,47759.0
2023-12-05 15:00:00,108.14,108.17,108.11,108.12,59285.0,105.3435,105.3727,105.3143,105.324,59285.0
2023-12-05 15:05:00,108.12,108.14,108.1,108.13,39856.0,105.324,105.3435,105.3046,105.3338,39856.0
2023-12-05 15:10:00,108.13,108.17,108.1,108.13,72684.0,105.3338,105.3727,105.3046,105.3338,72684.0
2023-12-05 15:15:00,108.13,108.17,108.11,108.15,57892.0,105.3338,105.3727,105.3143,105.3533,57892.0
2023-12-05 15:20:00,108.16,108.17,108.07,108.1,63279.0,105.363,105.3727,105.2753,105.3046,63279.0
2023-12-05 15:25:00,108.11,108.11,108.03,108.05,49282.0,105.3143,105.3143,105.2364,105.2559,49282.0
2023-12-05 15:30:00,108.05,108.05,107.99,108.01,83966.0,105.2559,105.2559,105.1974,105.2169,83966.0
2023-12-05 15:35:00,108.01,108.04,107.97,108.02,84612.0,105.2169,105.2461,105.1779,105.2266,84612.0
2023-12-05 15:40:00,108.02,108.05,107.99,108.01,120177.0,105.2266,105.2559,105.1974,105.2169,120177.0
2023-12-05 15:45:00,108.01,108.05,107.96,108.0,275368.0,105.2169,105.2559,105.1682,105.2071,275368.0
2023-12-05 15:50:00,107.99,108.05,107.92,107.95,363091.0,105.1974,105.2559,105.1292,105.1584,363091.0
2023-12-05 15:55:00,107.95,108.04,107.94,108.03,598165.0,105.1584,105.2461,105.1487,105.2364,598165.0
2023-12-06 09:30:00,108.53,109.05,108.53,109.0,520871.0,105.7234,106.23,105.7234,106.1813,520871.0
2023-12-06 09:35:00,109.0,109.0,108.65,108.89,500851.0,106.1813,106.1813,105.8403,106.0741,500851.0
2023-12-06 09:40:00,108.89,109.03,108.84,109.01,247329.0,106.0741,106.2105,106.0254,106.191,247329.0
2023-12-06 09:45:00,109.01,109.05,108.94,109.0,119446.0,106.191,106.23,106.1228,106.1813,119446.0
2023-12-06 09:50:00,109.0,109.06,108.88,108.89,115378.0,106.1813,106.2397,106.0644,106.0741,115378.0
2023-12-06 09:55:00,108.9,109.11,108.89,109.11,78749.0,106.0839,106.2884,106.0741,106.2884,78749.0
2023-12-06 10:00:00,109.11,109.17,108.98,108.99,120609.0,106.2884,106.3469,106.1618,106.1715,120609.0
2023-12-06 10:05:00,108.99,109.07,108.99,109.03,136573.0,106.1715,106.2495,106.1715,106.2105,136573.0
2023-12-06 10:10:00,109.03,109.07,108.97,109.0,78974.0,106.2105,106.2495,106.1521,106.1813,78974.0
2023-12-06 10:15:00,108.99,109.05,108.92,108.93,87427.0,106.1715,106.23,106.1034,106.1131,87427.0
2023-12-06 10:20:00,108.94,108.95,108.75,108.79,193478.0,106.1228,106.1326,105.9377,105.9767,193478.0
2023-12-06 10:25:00,108.79,108.94,108.78,108.89,74707.0,105.9767,106.1228,105.967,106.0741,74707.0
2023-12-06 10:30:00,108.89,109.02,108.89,109.01,79362.0,106.0741,106.2008,106.0741,106.191,79362.0
2023-12-06 10:35:00,109.02,109.03,108.98,109.03,83448.0,106.2008,106.2105,106.1618,106.2105,83448.0
2023-12-06 10:40:00,109.02,109.02,108.87,108.88,126861.0,106.2008,106.2008,106.0546,106.0644,126861.0
2023-12-06 10:45:00,108.89,108.91,108.77,108.78,55020.0,106.0741,106.0936,105.9572,105.967,55020.0
2023-12-06 10:50:00,108.78,108.81,108.67,108.67,76854.0,105.967,105.9962,105.8598,105.8598,76854.0
2023-12-06 10:55:00,108.67,108.7,108.61,108.7,71704.0,105.8598,105.889,105.8014,105.889,71704.0
2023-12-06 11:00:00,108.69,108.72,108.63,108.67,36633.0,105.8793,105.9085,105.8209,105.8598,36633.0
2023-12-06 11:05:00,108.67,108.76,108.66,108.7,59708.0,105.8598,105.9475,105.8501,105.889,59708.0
2023-12-06 11:10:00,108.71,108.79,108.7,108.79,34376.0,105.8988,105.9767,105.889,105.9767,34376.0
2023-12-06 11:15:00,108.78,108.82,108.65,108.65,45998.0,105.967,106.0059,105.8403,105.8403,45998.0
2023-12-06 11:20:00,108.66,108.69,108.54,108.61,70556.0,105.8501,105.8793,105.7332,105.8014,70556.0
2023-12-06 11:25:00,108.6,108.67,108.57,108.64,26379.0,105.7916,105.8598,105.7624,105.8306,26379.0
2023-12-06 11:30:00,108.63,108.63,108.46,108.47,117498.0,105.8209,105.8209,105.6552,105.665,117498.0
2023-12-06 11:35:00,108.47,108.56,108.46,108.53,164409.0,105.665,105.7527,105.6552,105.7234,164409.0
2023-12-06 11:40:00,108.53,108.56,108.51,108.54,95561.0,105.7234,105.7527,105.704,105.7332,95561.0
2023-12-06 11:45:00,108.54,108.61,108.53,108.57,65142.0,105.7332,105.8014,105.7234,105.7624,65142.0
2023-12-06 11:50:00,108.57,108.63,108.56,108.59,66077.0,105.7624,105.8209,105.7527,105.7819,66077.0
2023-12-06 11:55:00,108.58,108.6,108.55,108.6,19131.0,105.7721,105.7916,105.7429,105.7916,19131.0
2023-12-06 12:00:00,108.61,108.61,108.54,108.55,23841.0,105.8014,105.8014,105.7332,105.7429,23841.0
2023-12-06 12:05:00,108.54,108.6,108.54,108.57,13589.0,105.7332,105.7916,105.7332,105.7624,13589.0
2023-12-06 12:10:00,108.58,108.61,108.56,108.56,37614.0,105.7721,105.8014,105.7527,105.7527,37614.0
2023-12-06 12:15:00,108.55,108.56,108.49,108.49,134608.0,105.7429,105.7527,105.6845,105.6845,134608.0
2023-12-06 12:20:00,108.49,108.56,108.43,108.48,160025.0,105.6845,105.7527,105.626,105.6747,160025.0
2023-12-06 12:25:00,108.48,108.54,108.46,108.53,33214.0,105.6747,105.7332,105.6552,105.7234,33214.0
2023-12-06 12:30:00,108.53,108.53,108.46,108.52,43214.0,105.7234,105.7234,105.6552,105.7137,43214.0
2023-12-06 12:35:00,108.51,108.62,108.5,108.61,22902.0,105.704,105.8111,105.6942,105.8014,22902.0
2023-12-06 12:40:00,108.61,108.64,108.56,108.63,43202.0,105.8014,105.8306,105.7527,105.8209,43202.0
2023-12-06 12:45:00,108.63,108.64,108.52,108.57,81712.0,105.8209,105.8306,105.7137,105.7624,81712.0
2023-12-06 12:50:00,108.58,108.6,108.49,108.54,54801.0,105.7721,105.7916,105.6845,105.7332,54801.0
2023-12-06 12:55:00,108.53,108.54,108.49,108.51,28460.0,105.7234,105.7332,105.6845,105.704,28460.0
2023-12-06 13:00:00,108.51,108.56,108.51,108.52,22482.0,105.704,105.7527,105.704,105.7137,22482.0
2023-12-06 13:05:00,108.52,108.55,108.47,108.53,57224.0,105.7137,105.7429,105.665,105.7234,57224.0
2023-12-06 13:10:00,108.54,108.6,108.54,108.59,17986.0,105.7332,105.7916,105.7332,105.7819,17986.0
2023-12-06 13:15:00,108.59,108.6,108.51,108.59,23414.0,105.7819,105.7916,105.704,105.7819,23414.0
2023-12-06 13:20:00,108.6,108.64,108.58,108.63,49986.0,105.7916,105.8306,105.7721,105.8209,49986.0
2023-12-06 13:25:00,108.62,108.74,108.6,108.73,23834.0,105.8111,105.928,105.7916,105.9183,23834.0
2023-12-06 13:30:00,108.73,108.76,108.7,108.75,29626.0,105.9183,105.9475,105.889,105.9377,29626.0
2023-12-06 13:35:00,108.75,108.78,108.74,108.75,29280.0,105.9377,105.967,105.928,105.9377,29280.0
2023-12-06 13:40:00,108.76,108.77,108.69,108.7,111025.0,105.9475,105.9572,105.8793,105.889,111025.0
2023-12-06 13:45:00,108.7,108.73,108.69,108.73,31610.0,105.889,105.9183,105.8793,105.9183,31610.0
2023-12-06 13:50:00,108.74,108.79,108.73,108.78,27115.0,105.928,105.9767,105.9183,105.967,27115.0
2023-12-06 13:55:00,108.79,108.8,108.75,108.76,24700.0,105.9767,105.9865,105.9377,105.9475,24700.0
2023-12-06 14:00:00,108.75,108.76,108.7,108.73,15256.0,105.9377,105.9475,105.889,105.9183,15256.0
2023-12-06 14:05:00,108.73,108.78,108.72,108.74,13323.0,105.9183,105.967,105.9085,105.928,13323.0
2023-12-06 14:10:00,108.74,108.74,108.65,108.66,25762.0,105.928,105.928,105.8403,105.8501,25762.0
2023-12-06 14:15:00,108.66,108.75,108.65,108.7,36740.0,105.8501,105.9377,105.8403,105.889,36740.0
2023-12-06 14:20:00,108.7,108.7,108.65,108.66,35489.0,105.889,105.889,105.8403,105.8501,35489.0
2023-12-06 14:25:00,108.66,108.68,108.63,108.64,34157.0,105.8501,105.8696,105.8209,105.8306,34157.0
2023-12-06 14:30:00,108.65,108.75,108.64,108.74,34550.0,105.8403,105.9377,105.8306,105.928,34550.0
2023-12-06 14:35:00,108.74,108.76,108.7,108.72,46337.0,105.928,105.9475,105.889,105.9085,46337.0
2023-12-06 14:40:00,108.73,108.75,108.67,108.7,146917.0,105.9183,105.9377,105.8598,105.889,146917.0
2023-12-06 14:45:00,108.7,108.73,108.67,108.7,35374.0,105.889,105.9183,105.8598,105.889,35374.0
2023-12-06 14:50:00,108.7,108.72,108.65,108.67,26511.0,105.889,105.9085,105.8403,105.8598,26511.0
2023-12-06 14:55:00,108.67,108.68,108.6,108.62,63854.0,105.8598,105.8696,105.7916,105.8111,63854.0
2023-12-06 15:00:00,108.61,108.64,108.6,108.61,38016.0,105.8014,105.8306,105.7916,105.8014,38016.0
2023-12-06 15:05:00,108.61,108.62,108.57,108.62,84871.0,105.8014,105.8111,105.7624,105.8111,84871.0
2023-12-06 15:10:00,108.62,108.63,108.56,108.61,139117.0,105.8111,105.8209,105.7527,105.8014,139117.0
2023-12-06 15:15:00,108.62,108.63,108.56,108.58,94747.0,105.8111,105.8209,105.7527,105.7721,94747.0
2023-12-06 15:20:00,108.58,108.59,108.47,108.49,103746.0,105.7721,105.7819,105.665,105.6845,103746.0
2023-12-06 15:25:00,108.48,108.5,108.44,108.47,125151.0,105.6747,105.6942,105.6358,105.665,125151.0
2023-12-06 15:30:00,108.47,108.5,108.42,108.48,56262.0,105.665,105.6942,105.6163,105.6747,56262.0
2023-12-06 15:35:00,108.49,108.5,108.39,108.4,112181.0,105.6845,105.6942,105.5871,105.5968,112181.0
2023-12-06 15:40:00,108.4,108.52,108.39,108.51,230317.0,105.5968,105.7137,105.5871,105.704,230317.0
2023-12-06 15:45:00,108.51,108.53,108.46,108.49,122818.0,105.704,105.7234,105.6552,105.6845,122818.0
2023-12-06 15:50:00,108.49,108.53,108.35,108.41,447587.0,105.6845,105.7234,105.5481,105.6065,447587.0
2023-12-06 15:55:00,108.42,108.54,108.42,108.53,495155.0,105.6163,105.7332,105.6163,105.7234,495155.0
2023-12-07 09:30:00,108.76,108.94,108.65,108.69,246746.0,105.9475,106.1228,105.8403,105.8793,246746.0
2023-12-07 09:35:00,108.68,108.7,108.43,108.44,143955.0,105.8696,105.889,105.626,105.6358,143955.0
2023-12-07 09:40:00,108.44,108.66,108.43,108.5,135986.0,105.6358,105.8501,105.626,105.6942,135986.0
2023-12-07 09:45:00,108.5,108.55,108.41,108.49,202132.0,105.6942,105.7429,105.6065,105.6845,202132.0
2023-12-07 09:50:00,108.5,108.71,108.5,108.7,109540.0,105.6942,105.8988,105.6942,105.889,109540.0
2023-12-07 09:55:00,108.7,108.71,108.54,108.57,145659.0,105.889,105.8988,105.7332,105.7624,145659.0
2023-12-07 10:00:00,108.57,108.62,108.49,108.52,131005.0,105.7624,105.8111,105.6845,105.7137,131005.0
2023-12-07 10:05:00,108.52,108.57,108.44,108.45,125045.0,105.7137,105.7624,105.6358,105.6455,125045.0
2023-12-07 10:10:00,108.45,108.61,108.42,108.61,66899.0,105.6455,105.8014,105.6163,105.8014,66899.0
2023-12-07 10:15:00,108.62,108.77,108.61,108.77,96499.0,105.8111,105.9572,105.8014,105.9572,96499.0
2023-12-07 10:20:00,108.77,108.83,108.77,108.78,48340.0,105.9572,106.0157,105.9572,105.967,48340.0
2023-12-07 10:25:00,108.78,108.79,108.74,108.78,92824.0,105.967,105.9767,105.928,105.967,92824.0
2023-12-07 10:30:00,108.78,108.85,108.77,108.84,52616.0,105.967,106.0352,105.9572,106.0254,52616.0
2023-12-07 10:35:00,108.83,108.83,108.74,108.75,83919.0,106.0157,106.0157,105.928,105.9377,83919.0
2023-12-07 10:40:00,108.74,108.74,108.64,108.65,316143.0,105.928,105.928,105.8306,105.8403,316143.0
2023-12-07 10:45:00,108.65,108.69,108.63,108.64,150850.0,105.8403,105.8793,105.8209,105.8306,150850.0
2023-12-07 10:50:00,108.63,108.67,108.59,108.64,110750.0,105.8209,105.8598,105.7819,105.8306,110750.0
2023-12-07 10:55:00,108.64,108.69,108.61,108.68,69673.0,105.8306,105.8793,105.8014,105.8696,69673.0
2023-12-07 11:00:00,108.69,108.79,108.69,108.79,71778.0,105.8793,105.9767,105.8793,105.9767,71778.0
2023-12-07 11:05:00,108.8,108.83,108.74,108.74,62735.0,105.9865,106.0157,105.928,105.928,62735.0
2023-12-07 11:10:00,108.75,108.76,108.56,108.56,49590.0,105.9377,105.9475,105.7527,105.7527,49590.0
2023-12-07 11:15:00,108.57,108.57,108.31,108.36,235565.0,105.7624,105.7624,105.5091,105.5578,235565.0
2023-12-07 11:20:00,108.36,108.48,108.36,108.45,140443.0,105.5578,105.6747,105.5578,105.6455,140443.0
2023-12-07 11:25:00,108.46,108.5,108.45,108.45,41032.0,105.6552,105.6942,105.6455,105.6455,41032.0
2023-12-07 11:30:00,108.46,108.52,108.41,108.41,55937.0,105.6552,105.7137,105.6065,105.6065,55937.0
2023-12-07 11:35:00,108.42,108.48,108.35,108.47,95580.0,105.6163,105.6747,105.5481,105.665,95580.0
2023-12-07 11:40:00,108.48,108.56,108.48,108.54,57661.0,105.6747,105.7527,105.6747,105.7332,57661.0
2023-12-07 11:45:00,108.54,108.57,108.52,108.54,32877.0,105.7332,105.7624,105.7137,105.7332,32877.0
2023-12-07 11:50:00,108.55,108.58,108.5,108.57,109675.0,105.7429,105.7721,105.6942,105.7624,109675.0
2023-12-07 11:55:00,108.58,108.59,108.47,108.52,172492.0,105.7721,105.7819,105.665,105.7137,172492.0
2023-12-07 12:00:00,108.52,108.55,108.46,108.52,119273.0,105.7137,105.7429,105.6552,105.7137,119273.0
2023-12-07 12:05:00,108.52,108.55,108.49,108.5,20604.0,105.7137,105.7429,105.6845,105.6942,20604.0
2023-12-07 12:10:00,108.51,108.51,108.35,108.36,126874.0,105.704,105.704,105.5481,105.5578,126874.0
2023-12-07 12:15:00,108.35,108.43,108.33,108.4,58364.0,105.5481,105.626,105.5286,105.5968,58364.0
2023-12-07 12:20:00,108.4,108.47,108.34,108.36,142529.0,105.5968,105.665,105.5384,105.5578,142529.0
2023-12-07 12:25:00,108.35,108.44,108.35,108.44,85783.0,105.5481,105.6358,105.5481,105.6358,85783.0
2023-12-07 12:30:00,108.45,108.49,108.41,108.48,109103.0,105.6455,105.6845,105.6065,105.6747,109103.0
2023-12-07 12:35:00,108.48,108.57,108.46,108.55,41819.0,105.6747,105.7624,105.6552,105.7429,41819.0
2023-12-07 12:40:00,108.56,108.62,108.56,108.58,37910.0,105.7527,105.8111,105.7527,105.7721,37910.0
2023-12-07 12:45:00,108.58,108.6,108.51,108.52,58520.0,105.7721,105.7916,105.704,105.7137,58520.0
2023-12-07 12:50:00,108.53,108.55,108.48,108.52,36785.0,105.7234,105.7429,105.6747,105.7137,36785.0
2023-12-07 12:55:00,108.52,108.58,108.51,108.55,28258.0,105.7137,105.7721,105.704,105.7429,28258.0
2023-12-07 13:00:00,108.55,108.61,108.54,108.6,30138.0,105.7429,105.8014,105.7332,105.7916,30138.0
2023-12-07 13:05:00,108.61,108.66,108.6,108.65,22932.0,105.8014,105.8501,105.7916,105.8403,22932.0
2023-12-07 13:10:00,108.65,108.65,108.62,108.64,27609.0,105.8403,105.8403,105.8111,105.8306,27609.0
2023-12-07 13:15:00,108.63,108.63,108.56,108.6,31650.0,105.8209,105.8209,105.7527,105.7916,31650.0
2023-12-07 13:20:00,108.59,108.6,108.55,108.59,46783.0,105.7819,105.7916,105.7429,105.7819,46783.0
2023-12-07 13:25:00,108.59,108.62,108.56,108.59,22349.0,105.7819,105.8111,105.7527,105.7819,22349.0
2023-12-07 13:30:00,108.59,108.64,108.57,108.64,47165.0,105.7819,105.8306,105.7624,105.8306,47165.0
2023-12-07 13:35:00,108.64,108.68,108.61,108.67,22311.0,105.8306,105.8696,105.8014,105.8598,22311.0
2023-12-07 13:40:00,108.67,108.74,108.67,108.71,24771.0,105.8598,105.928,105.8598,105.8988,24771.0
2023-12-07 13:45:00,108.71,108.71,108.67,108.69,27655.0,105.8988,105.8988,105.8598,105.8793,27655.0
2023-12-07 13:50:00,108.69,108.71,108.66,108.67,93523.0,105.8793,105.8988,105.8501,105.8598,93523.0
2023-12-07 13:55:00,108.67,108.67,108.61,108.63,24806.0,105.8598,105.8598,105.8014,105.8209,24806.0
2023-12-07 14:00:00,108.63,108.69,108.62,108.66,50244.0,105.8209,105.8793,105.8111,105.8501,50244.0
2023-12-07 14:05:00,108.65,108.67,108.61,108.66,43372.0,105.8403,105.8598,105.8014,105.8501,43372.0
2023-12-07 14:10:00,108.66,108.67,108.6,108.6,35821.0,105.8501,105.8598,105.7916,105.7916,35821.0
2023-12-07 14:15:00,108.6,108.7,108.6,108.7,27906.0,105.7916,105.889,105.7916,105.889,27906.0
2023-12-07 14:20:00,108.69,108.74,108.67,108.7,36478.0,105.8793,105.928,105.8598,105.889,36478.0
2023-12-07 14:25:00,108.71,108.74,108.69,108.74,35895.0,105.8988,105.928,105.8793,105.928,35895.0
2023-12-07 14:30:00,108.74,108.75,108.69,108.7,161910.0,105.928,105.9377,105.8793,105.889,161910.0
2023-12-07 14:35:00,108.71,108.74,108.69,108.73,30517.0,105.8988,105.928,105.8793,105.9183,30517.0
2023-12-07 14:40:00,108.73,108.76,108.66,108.68,37865.0,105.9183,105.9475,105.8501,105.8696,37865.0
2023-12-07 14:45:00,108.67,108.72,108.64,108.7,37065.0,105.8598,105.9085,105.8306,105.889,37065.0
2023-12-07 14:50:00,108.7,108.71,108.65,108.66,31669.0,105.889,105.8988,105.8403,105.8501,31669.0
2023-12-07 14:55:00,108.65,108.65,108.58,108.59,34681.0,105.8403,105.8403,105.7721,105.7819,34681.0
2023-12-07 15:00:00,108.59,108.63,108.55,108.63,42098.0,105.7819,105.8209,105.7429,105.8209,42098.0
2023-12-07 15:05:00,108.63,108.64,108.53,108.54,22492.0,105.8209,105.8306,105.7234,105.7332,22492.0
2023-12-07 15:10:00,108.55,108.62,108.54,108.62,45563.0,105.7429,105.8111,105.7332,105.8111,45563.0
2023-12-07 15:15:00,108.62,108.64,108.59,108.59,39916.0,105.8111,105.8306,105.7819,105.7819,39916.0
2023-12-07 15:20:00,108.59,108.62,108.54,108.56,53378.0,105.7819,105.8111,105.7332,105.7527,53378.0
2023-12-07 15:25:00,108.55,108.57,108.53,108.56,104400.0,105.7429,105.7624,105.7234,105.7527,104400.0
2023-12-07 15:30:00,108.56,108.57,108.49,108.49,83620.0,105.7527,105.7624,105.6845,105.6845,83620.0
2023-12-07 15:35:00,108.49,108.55,108.48,108.54,67368.0,105.6845,105.7429,105.6747,105.7332,67368.0
2023-12-07 15:40:00,108.54,108.6,108.54,108.57,83614.0,105.7332,105.7916,105.7332,105.7624,83614.0
2023-12-07 15:45:00,108.57,108.59,108.53,108.54,344223.0,105.7624,105.7819,105.7234,105.7332,344223.0
2023-12-07 15:50:00,108.55,108.62,108.54,108.62,231218.0,105.7429,105.8111,105.7332,105.8111,231218.0
2023-12-07 15:55:00,108.62,108.66,108.61,108.61,378752.0,105.8111,105.8501,105.8014,105.8014,378752.0
2023-12-08 09:30:00,108.66,108.94,108.64,108.91,204766.0,105.8501,106.1228,105.8306,106.0936,204766.0
2023-12-08 09:35:00,108.91,108.96,108.79,108.81,223467.0,106.0936,106.1423,105.9767,105.9962,223467.0
2023-12-08 09:40:00,108.82,109.0,108.79,108.99,137357.0,106.0059,106.1813,105.9767,106.1715,137357.0
2023-12-08 09:45:00,108.98,109.16,108.98,109.14,157719.0,106.1618,106.3371,106.1618,106.3177,157719.0
2023-12-08 09:50:00,109.14,109.15,108.96,108.97,86511.0,106.3177,106.3274,106.1423,106.1521,86511.0
2023-12-08 09:55:00,108.96,109.0,108.91,109.0,39817.0,106.1423,106.1813,106.0936,106.1813,39817.0
2023-12-08 10:00:00,109.01,109.33,109.0,109.29,183163.0,106.191,106.5027,106.1813,106.4638,183163.0
2023-12-08 10:05:00,109.29,109.36,109.24,109.34,69353.0,106.4638,106.532,106.4151,106.5125,69353.0
2023-12-08 10:10:00,109.34,109.43,109.32,109.41,58420.0,106.5125,106.6002,106.493,106.5807,58420.0
2023-12-08 10:15:00,109.41,109.48,109.36,109.47,62032.0,106.5807,106.6489,106.532,106.6391,62032.0
2023-12-08 10:20:00,109.47,109.49,109.44,109.48,63238.0,106.6391,106.6586,106.6099,106.6489,63238.0
2023-12-08 10:25:00,109.47,109.47,109.37,109.38,65676.0,106.6391,106.6391,106.5417,106.5515,65676.0
2023-12-08 10:30:00,109.39,109.41,109.25,109.26,90554.0,106.5612,106.5807,106.4248,106.4346,90554.0
2023-12-08 10:35:00,109.26,109.28,109.14,109.25,57991.0,106.4346,106.454,106.3177,106.4248,57991.0
2023-12-08 10:40:00,109.26,109.35,109.23,109.33,113360.0,106.4346,106.5222,106.4053,106.5027,113360.0
2023-12-08 10:45:00,109.33,109.34,109.28,109.29,63998.0,106.5027,106.5125,106.454,106.4638,63998.0
2023-12-08 10:50:00,109.3,109.4,109.26,109.39,34598.0,106.4735,106.5709,106.4346,106.5612,34598.0
2023-12-08 10:55:00,109.38,109.39,109.31,109.37,76771.0,106.5515,106.5612,106.4833,106.5417,76771.0
2023-12-08 11:00:00,109.38,109.38,109.24,109.31,78084.0,106.5515,106.5515,106.4151,106.4833,78084.0
2023-12-08 11:05:00,109.3,109.3,109.11,109.12,92827.0,106.4735,106.4735,106.2884,106.2982,92827.0
2023-12-08 11:10:00,109.11,109.11,108.97,109.0,39334.0,106.2884,106.2884,106.1521,106.1813,39334.0
2023-12-08 11:15:00,109.0,109.0,108.8,108.85,212730.0,106.1813,106.1813,105.9865,106.0352,212730.0
2023-12-08 11:20:00,108.84,108.9,108.83,108.87,88462.0,106.0254,106.0839,106.0157,106.0546,88462.0
2023-12-08 11:25:00,108.86,108.95,108.85,108.94,136575.0,106.0449,106.1326,106.0352,106.1228,136575.0
2023-12-08 11:30:00,108.95,109.01,108.91,108.93,93188.0,106.1326,106.191,106.0936,106.1131,93188.0
2023-12-08 11:35:00,108.94,108.97,108.83,108.85,231472.0,106.1228,106.1521,106.0157,106.0352,231472.0
2023-12-08 11:40:00,108.85,108.85,108.77,108.8,80101.0,106.0352,106.0352,105.9572,105.9865,80101.0
2023-12-08 11:45:00,108.8,108.82,108.74,108.81,35692.0,105.9865,106.0059,105.928,105.9962,35692.0
2023-12-08 11:50:00,108.81,108.84,108.78,108.81,47708.0,105.9962,106.0254,105.967,105.9962,47708.0
2023-12-08 11:55:00,108.82,108.87,108.81,108.81,21283.0,106.0059,106.0546,105.9962,105.9962,21283.0
2023-12-08 12:00:00,108.82,108.86,108.79,108.82,30094.0,106.0059,106.0449,105.9767,106.0059,30094.0
2023-12-08 12:05:00,108.81,108.83,108.73,108.76,68623.0,105.9962,106.0157,105.9183,105.9475,68623.0
2023-12-08 12:10:00,108.76,108.76,108.65,108.67,36129.0,105.9475,105.9475,105.8403,105.8598,36129.0
2023-12-08 12:15:00,108.67,108.77,108.62,108.76,46167.0,105.8598,105.9572,105.8111,105.9475,46167.0
2023-12-08 12:20:00,108.77,108.84,108.76,108.79,75172.0,105.9572,106.0254,105.9475,105.9767,75172.0
2023-12-08 12:25:00,108.79,108.85,108.77,108.83,28786.0,105.9767,106.0352,105.9572,106.0157,28786.0
2023-12-08 12:30:00,108.83,108.85,108.78,108.82,29811.0,106.0157,106.0352,105.967,106.0059,29811.0
2023-12-08 12:35:00,108.83,108.89,108.81,108.89,34228.0,106.0157,106.0741,105.9962,106.0741,34228.0
2023-12-08 12:40:00,108.89,108.95,108.86,108.94,45154.0,106.0741,106.1326,106.0449,106.1228,45154.0
2023-12-08 12:45:00,108.94,109.0,108.93,109.0,58662.0,106.1228,106.1813,106.1131,106.1813,58662.0
2023-12-08 12:50:00,109.0,109.04,108.97,109.0,48320.0,106.1813,106.2202,106.1521,106.1813,48320.0
2023-12-08 12:55:00,109.0,109.01,108.93,108.94,57542.0,106.1813,106.191,106.1131,106.1228,57542.0
2023-12-08 13:00:00,108.94,108.96,108.91,108.93,27464.0,106.1228,106.1423,106.0936,106.1131,27464.0
2023-12-08 13:05:00,108.94,108.96,108.89,108.91,17011.0,106.1228,106.1423,106.0741,106.0936,17011.0
2023-12-08 13:10:00,108.9,109.0,108.9,108.99,20205.0,106.0839,106.1813,106.0839,106.1715,20205.0
2023-12-08 13:15:00,108.99,109.01,108.96,109.01,29379.0,106.1715,106.191,106.1423,106.191,29379.0
2023-12-08 13:20:00,108.99,109.04,108.96,109.03,27165.0,106.1715,106.2202,106.1423,106.2105,27165.0
2023-12-08 13:25:00,109.03,109.11,109.02,109.07,36060.0,106.2105,106.2884,106.2008,106.2495,36060.0
2023-12-08 13:30:00,109.08,109.08,109.01,109.04,30827.0,106.2592,106.2592,106.191,106.2202,30827.0
2023-12-08 13:35:00,109.03,109.05,108.98,109.02,78919.0,106.2105,106.23,106.1618,106.2008,78919.0
2023-12-08 13:40:00,109.01,109.01,108.91,108.91,32168.0,106.191,106.191,106.0936,106.0936,32168.0
2023-12-08 13:45:00,108.91,109.0,108.89,108.98,102990.0,106.0936,106.1813,106.0741,106.1618,102990.0
2023-12-08 13:50:00,108.98,109.02,108.95,108.98,88382.0,106.1618,106.2008,106.1326,106.1618,88382.0
2023-12-08 13:55:00,108.98,108.99,108.95,108.96,19585.0,106.1618,106.1715,106.1326,106.1423,19585.0
2023-12-08 14:00:00,108.96,109.0,108.95,109.0,31230.0,106.1423,106.1813,106.1326,106.1813,31230.0
2023-12-08 14:05:00,109.0,109.03,108.99,109.0,32592.0,106.1813,106.2105,106.1715,106.1813,32592.0
2023-12-08 14:10:00,109.0,109.03,108.97,108.98,28665.0,106.1813,106.2105,106.1521,106.1618,28665.0
2023-12-08 14:15:00,108.99,109.06,108.98,109.04,41207.0,106.1715,106.2397,106.1618,106.2202,41207.0
2023-12-08 14:20:00,109.05,109.06,109.0,109.03,18141.0,106.23,106.2397,106.1813,106.2105,18141.0
2023-12-08 14:25:00,109.03,109.05,109.01,109.04,32142.0,106.2105,106.23,106.191,106.2202,32142.0
2023-12-08 14:30:00,109.04,109.06,109.03,109.04,29236.0,106.2202,106.2397,106.2105,106.2202,29236.0
2023-12-08 14:35:00,109.03,109.05,108.96,109.03,45763.0,106.2105,106.23,106.1423,106.2105,45763.0
2023-12-08 14:40:00,109.03,109.13,109.02,109.11,29061.0,106.2105,106.3079,106.2008,106.2884,29061.0
2023-12-08 14:45:00,109.11,109.13,109.03,109.12,40320.0,106.2884,106.3079,106.2105,106.2982,40320.0
2023-12-08 14:50:00,109.12,109.15,109.1,109.12,82143.0,106.2982,106.3274,106.2787,106.2982,82143.0
2023-12-08 14:55:00,109.12,109.13,109.08,109.13,33104.0,106.2982,106.3079,106.2592,106.3079,33104.0
2023-12-08 15:00:00,109.12,109.16,109.1,109.12,48249.0,106.2982,106.3371,106.2787,106.2982,48249.0
2023-12-08 15:05:00,109.11,109.11,109.02,109.06,171957.0,106.2884,106.2884,106.2008,106.2397,171957.0
2023-12-08 15:10:00,109.05,109.06,108.99,109.04,26301.0,106.23,106.2397,106.1715,106.2202,26301.0
2023-12-08 15:15:00,109.03,109.08,109.0,109.03,57516.0,106.2105,106.2592,106.1813,106.2105,57516.0
2023-12-08 15:20:00,109.03,109.07,109.01,109.02,98466.0,106.2105,106.2495,106.191,106.2008,98466.0
2023-12-08 15:25:00,109.03,109.14,109.03,109.11,36640.0,106.2105,106.3177,106.2105,106.2884,36640.0
2023-12-08 15:30:00,109.11,109.11,109.05,109.09,82029.0,106.2884,106.2884,106.23,106.269,82029.0
2023-12-08 15:35:00,109.09,109.23,109.07,109.22,121243.0,106.269,106.4053,106.2495,106.3956,121243.0
2023-12-08 15:40:00,109.22,109.22,109.16,109.18,66336.0,106.3956,106.3956,106.3371,106.3566,66336.0
2023-12-08 15:45:00,109.18,109.2,109.12,109.13,109677.0,106.3566,106.3761,106.2982,106.3079,109677.0
2023-12-08 15:50:00,109.12,109.15,109.02,109.03,330811.0,106.2982,106.3274,106.2008,106.2105,330811.0
2023-12-08 15:55:00,109.04,109.05,108.95,108.97,482957.0,106.2202,106.23,106.1326,106.1521,482957.0
2023-12-11 09:30:00,109.27,109.63,109.18,109.6,373721.0,106.4443,106.795,106.3566,106.7658,373721.0
2023-12-11 09:35:00,109.61,109.88,109.61,109.81,360531.0,106.7755,107.0385,106.7755,106.9703,360531.0
2023-12-11 09:40:00,109.81,109.91,109.72,109.75,94329.0,106.9703,107.0678,106.8827,106.9119,94329.0
2023-12-11 09:45:00,109.75,109.9,109.68,109.88,946031.0,106.9119,107.058,106.8437,107.0385,946031.0
2023-12-11 09:50:00,109.89,109.9,109.65,109.72,405605.0,107.0483,107.058,106.8145,106.8827,405605.0
2023-12-11 09:55:00,109.72,109.8,109.58,109.8,260809.0,106.8827,106.9606,106.7463,106.9606,260809.0
2023-12-11 10:00:00,109.8,109.86,109.7,109.75,114700.0,106.9606,107.019,106.8632,106.9119,114700.0
2023-12-11 10:05:00,109.75,109.85,109.73,109.79,116440.0,106.9119,107.0093,106.8924,106.9509,116440.0
2023-12-11 10:10:00,109.78,109.87,109.77,109.85,91670.0,106.9411,107.0288,106.9314,107.0093,91670.0
2023-12-11 10:15:00,109.86,109.87,109.77,109.87,104371.0,107.019,107.0288,106.9314,107.0288,104371.0
2023-12-11 10:20:00,109.86,109.89,109.78,109.81,37989.0,107.019,107.0483,106.9411,106.9703,37989.0
2023-12-11 10:25:00,109.81,109.82,109.74,109.77,45773.0,106.9703,106.9801,106.9021,106.9314,45773.0
2023-12-11 10:30:00,109.77,109.89,109.74,109.89,59068.0,106.9314,107.0483,106.9021,107.0483,59068.0
2023-12-11 10:35:00,109.9,109.93,109.8,109.82,61618.0,107.058,107.0872,106.9606,106.9801,61618.0
2023-12-11 10:40:00,109.82,109.84,109.8,109.83,28993.0,106.9801,106.9996,106.9606,106.9898,28993.0
2023-12-11 10:45:00,109.84,110.02,109.82,110.0,68235.0,106.9996,107.1749,106.9801,107.1554,68235.0
2023-12-11 10:50:00,110.0,110.07,109.98,110.05,48061.0,107.1554,107.2236,107.1359,107.2041,48061.0
2023-12-11 10:55:00,110.06,110.13,110.03,110.03,48491.0,107.2139,107.2821,107.1846,107.1846,48491.0
2023-12-11 11:00:00,110.03,110.06,109.98,110.03,31226.0,107.1846,107.2139,107.1359,107.1846,31226.0
2023-12-11 11:05:00,110.03,110.04,109.94,109.97,61564.0,107.1846,107.1944,107.097,107.1262,61564.0
2023-12-11 11:10:00,109.96,109.98,109.9,109.91,48904.0,107.1165,107.1359,107.058,107.0678,48904.0
2023-12-11 11:15:00,109.91,109.97,109.85,109.95,89492.0,107.0678,107.1262,107.0093,107.1067,89492.0
2023-12-11 11:20:00,109.95,109.96,109.89,109.91,121597.0,107.1067,107.1165,107.0483,107.0678,121597.0
2023-12-11 11:25:00,109.92,109.99,109.91,109.98,73045.0,107.0775,107.1457,107.0678,107.1359,73045.0
2023-12-11 11:30:00,109.99,110.01,109.87,109.89,92407.0,107.1457,107.1652,107.0288,107.0483,92407.0
2023-12-11 11:35:00,109.88,110.03,109.88,110.02,55943.0,107.0385,107.1846,107.0385,107.1749,55943.0
2023-12-11 11:40:00,110.02,110.05,109.99,110.03,40193.0,107.1749,107.2041,107.1457,107.1846,40193.0
2023-12-11 11:45:00,110.03,110.06,109.93,109.94,50427.0,107.1846,107.2139,107.0872,107.097,50427.0
2023-12-11 11:50:00,109.95,110.04,109.93,110.01,96935.0,107.1067,107.1944,107.0872,107.1652,96935.0
2023-12-11 11:55:00,110.01,110.04,109.99,110.03,47780.0,107.1652,107.1944,107.1457,107.1846,47780.0
2023-12-11 12:00:00,110.02,110.04,109.97,109.98,49376.0,107.1749,107.1944,107.1262,107.1359,49376.0
2023-12-11 12:05:00,109.98,110.0,109.93,109.95,38292.0,107.1359,107.1554,107.0872,107.1067,38292.0
2023-12-11 12:10:00,109.95,109.97,109.89,109.9,55673.0,107.1067,107.1262,107.0483,107.058,55673.0
2023-12-11 12:15:00,109.9,109.91,109.84,109.87,36471.0,107.058,107.0678,106.9996,107.0288,36471.0
2023-12-11 12:20:00,109.87,109.92,109.86,109.9,163144.0,107.0288,107.0775,107.019,107.058,163144.0
2023-12-11 12:25:00,109.9,109.91,109.86,109.89,241918.0,107.058,107.0678,107.019,107.0483,241918.0
2023-12-11 12:30:00,109.89,109.9,109.85,109.88,127128.0,107.0483,107.058,107.0093,107.0385,127128.0
2023-12-11 12:35:00,109.88,109.93,109.87,109.91,55050.0,107.0385,107.0872,107.0288,107.0678,55050.0
2023-12-11 12:40:00,109.91,109.97,109.9,109.97,45007.0,107.0678,107.1262,107.058,107.1262,45007.0
2023-12-11 12:45:00,109.96,109.98,109.92,109.94,35590.0,107.1165,107.1359,107.0775,107.097,35590.0
2023-12-11 12:50:00,109.94,109.95,109.9,109.91,27492.0,107.097,107.1067,107.058,107.0678,27492.0
2023-12-11 12:55:00,109.91,109.92,109.89,109.89,27101.0,107.0678,107.0775,107.0483,107.0483,27101.0
2023-12-11 13:00:00,109.9,109.9,109.78,109.89,72488.0,107.058,107.058,106.9411,107.0483,72488.0
2023-12-11 13:05:00,109.89,109.92,109.88,109.91,39739.0,107.0483,107.0775,107.0385,107.0678,39739.0
2023-12-11 13:10:00,109.9,109.94,109.89,109.94,31800.0,107.058,107.097,107.0483,107.097,31800.0
2023-12-11 13:15:00,109.94,109.96,109.93,109.94,30569.0,107.097,107.1165,107.0872,107.097,30569.0
2023-12-11 13:20:00,109.95,110.0,109.94,109.98,41592.0,107.1067,107.1554,107.097,107.1359,41592.0
2023-12-11 13:25:00,109.98,109.98,109.95,109.97,90128.0,107.1359,107.1359,107.1067,107.1262,90128.0
2023-12-11 13:30:00,109.97,110.0,109.95,109.97,51646.0,107.1262,107.1554,107.1067,107.1262,51646.0
2023-12-11 13:35:00,109.96,109.97,109.92,109.95,46675.0,107.1165,107.1262,107.0775,107.1067,46675.0
2023-12-11 13:40:00,109.95,109.98,109.94,109.94,61656.0,107.1067,107.1359,107.097,107.097,61656.0
2023-12-11 13:45:00,109.95,109.95,109.91,109.95,42145.0,107.1067,107.1067,107.0678,107.1067,42145.0
2023-12-11 13:50:00,109.95,109.99,109.92,109.97,32375.0,107.1067,107.1457,107.0775,107.1262,32375.0
2023-12-11 13:55:00,109.97,110.0,109.94,109.99,40741.0,107.1262,107.1554,107.097,107.1457,40741.0
2023-12-11 14:00:00,109.99,110.0,109.93,109.93,30460.0,107.1457,107.1554,107.0872,107.0872,30460.0
2023-12-11 14:05:00,109.94,109.96,109.9,109.94,26718.0,107.097,107.1165,107.058,107.097,26718.0
2023-12-11 14:10:00,109.94,109.98,109.91,109.95,47372.0,107.097,107.1359,107.0678,107.1067,47372.0
2023-12-11 14:15:00,109.95,109.95,109.9,109.91,52341.0,107.1067,107.1067,107.058,107.0678,52341.0
2023-12-11 14:20:00,109.91,109.95,109.91,109.93,43872.0,107.0678,107.1067,107.0678,107.0872,43872.0
2023-12-11 14:25:00,109.94,109.97,109.92,109.96,38017.0,107.097,107.1262,107.0775,107.1165,38017.0
2023-12-11 14:30:00,109.97,109.98,109.91,109.98,33521.0,107.1262,107.1359,107.0678,107.1359,33521.0
2023-12-11 14:35:00,109.98,109.98,109.9,109.92,38909.0,107.1359,107.1359,107.058,107.0775,38909.0
2023-12-11 14:40:00,109.93,109.96,109.92,109.92,25682.0,107.0872,107.1165,107.0775,107.0775,25682.0
2023-12-11 14:45:00,109.92,109.95,109.91,109.94,35286.0,107.0775,107.1067,107.0678,107.097,35286.0
2023-12-11 14:50:00,109.95,109.96,109.89,109.93,57377.0,107.1067,107.1165,107.0483,107.0872,57377.0
2023-12-11 14:55:00,109.92,109.93,109.84,109.85,185658.0,107.0775,107.0872,106.9996,107.0093,185658.0
2023-12-11 15:00:00,109.86,109.86,109.82,109.85,47138.0,107.019,107.019,106.9801,107.0093,47138.0
2023-12-11 15:05:00,109.85,109.89,109.84,109.88,46103.0,107.0093,107.0483,106.9996,107.0385,46103.0
2023-12-11 15:10:00,109.88,109.89,109.85,109.89,84383.0,107.0385,107.0483,107.0093,107.0483,84383.0
2023-12-11 15:15:00,109.89,109.94,109.88,109.93,57535.0,107.0483,107.097,107.0385,107.0872,57535.0
2023-12-11 15:20:00,109.93,109.94,109.87,109.94,41332.0,107.0872,107.097,107.0288,107.097,41332.0
2023-12-11 15:25:00,109.93,109.93,109.85,109.86,157877.0,107.0872,107.0872,107.0093,107.019,157877.0
2023-12-11 15:30:00,109.86,109.87,109.82,109.85,76214.0,107.019,107.0288,106.9801,107.0093,76214.0
2023-12-11 15:35:00,109.84,109.92,109.84,109.92,82953.0,106.9996,107.0775,106.9996,107.0775,82953.0
2023-12-11 15:40:00,109.92,109.97,109.9,109.91,107491.0,107.0775,107.1262,107.058,107.0678,107491.0
2023-12-11 15:45:00,109.9,109.93,109.88,109.89,172978.0,107.058,107.0872,107.0385,107.0483,172978.0
2023-12-11 15:50:00,109.89,109.94,109.85,109.92,296664.0,107.0483,107.097,107.0093,107.0775,296664.0
2023-12-11 15:55:00,109.91,110.02,109.91,109.99,792508.0,107.0678,107.1749,107.0678,107.1457,792508.0
2023-12-12 09:30:00,110.16,110.16,109.97,109.97,190423.0,107.3113,107.3113,107.1262,107.1262,190423.0
2023-12-12 09:35:00,109.96,109.97,109.8,109.89,136392.0,107.1165,107.1262,106.9606,107.0483,136392.0
2023-12-12 09:40:00,109.9,110.0,109.88,109.97,135732.0,107.058,107.1554,107.0385,107.1262,135732.0
2023-12-12 09:45:00,109.98,110.06,109.96,110.02,77992.0,107.1359,107.2139,107.1165,107.1749,77992.0
2023-12-12 09:50:00,110.04,110.21,110.02,110.2,73800.0,107.1944,107.36,107.1749,107.3503,73800.0
2023-12-12 09:55:00,110.2,110.23,110.05,110.05,85094.0,107.3503,107.3795,107.2041,107.2041,85094.0
2023-12-12 10:00:00,110.05,110.12,109.99,110.09,92435.0,107.2041,107.2723,107.1457,107.2431,92435.0
2023-12-12 10:05:00,110.09,110.37,110.09,110.36,178071.0,107.2431,107.5159,107.2431,107.5061,178071.0
2023-12-12 10:10:00,110.36,110.37,110.21,110.23,108439.0,107.5061,107.5159,107.36,107.3795,108439.0
2023-12-12 10:15:00,110.22,110.27,110.19,110.25,90232.0,107.3697,107.4184,107.3405,107.399,90232.0
2023-12-12 10:20:00,110.25,110.31,110.24,110.27,39877.0,107.399,107.4574,107.3892,107.4184,39877.0
2023-12-12 10:25:00,110.27,110.31,110.24,110.24,76073.0,107.4184,107.4574,107.3892,107.3892,76073.0
2023-12-12 10:30:00,110.24,110.3,110.22,110.29,44212.0,107.3892,107.4477,107.3697,107.4379,44212.0
2023-12-12 10:35:00,110.29,110.33,110.28,110.33,13716.0,107.4379,107.4769,107.4282,107.4769,13716.0
2023-12-12 10:40:00,110.33,110.37,110.31,110.36,113814.0,107.4769,107.5159,107.4574,107.5061,113814.0
2023-12-12 10:45:00,110.37,110.43,110.35,110.38,47815.0,107.5159,107.5743,107.4964,107.5256,47815.0
2023-12-12 10:50:00,110.37,110.37,110.28,110.32,87917.0,107.5159,107.5159,107.4282,107.4671,87917.0
2023-12-12 10:55:00,110.31,110.38,110.3,110.38,71620.0,107.4574,107.5256,107.4477,107.5256,71620.0
2023-12-12 11:00:00,110.38,110.41,110.35,110.38,36350.0,107.5256,107.5548,107.4964,107.5256,36350.0
2023-12-12 11:05:00,110.38,110.41,110.28,110.29,82010.0,107.5256,107.5548,107.4282,107.4379,82010.0
2023-12-12 11:10:00,110.3,110.34,110.28,110.34,48080.0,107.4477,107.4866,107.4282,107.4866,48080.0
2023-12-12 11:15:00,110.34,110.34,110.25,110.26,50303.0,107.4866,107.4866,107.399,107.4087,50303.0
2023-12-12 11:20:00,110.27,110.31,110.26,110.28,32299.0,107.4184,107.4574,107.4087,107.4282,32299.0
2023-12-12 11:25:00,110.27,110.28,110.22,110.27,42440.0,107.4184,107.4282,107.3697,107.4184,42440.0
2023-12-12 11:30:00,110.27,110.31,110.23,110.27,83672.0,107.4184,107.4574,107.3795,107.4184,83672.0
2023-12-12 11:35:00,110.27,110.29,110.24,110.25,64825.0,107.4184,107.4379,107.3892,107.399,64825.0
2023-12-12 11:40:00,110.25,110.29,110.24,110.26,40924.0,107.399,107.4379,107.3892,107.4087,40924.0
2023-12-12 11:45:00,110.25,110.31,110.25,110.31,36754.0,107.399,107.4574,107.399,107.4574,36754.0
2023-12-12 11:50:00,110.3,110.36,110.3,110.31,45995.0,107.4477,107.5061,107.4477,107.4574,45995.0
2023-12-12 11:55:00,110.3,110.34,110.28,110.31,34775.0,107.4477,107.4866,107.4282,107.4574,34775.0
2023-12-12 12:00:00,110.3,110.33,110.28,110.33,26658.0,107.4477,107.4769,107.4282,107.4769,26658.0
2023-12-12 12:05:00,110.34,110.35,110.29,110.31,53552.0,107.4866,107.4964,107.4379,107.4574,53552.0
2023-12-12 12:10:00,110.31,110.37,110.28,110.37,40586.0,107.4574,107.5159,107.4282,107.5159,40586.0
2023-12-12 12:15:00,110.38,110.47,110.38,110.47,22822.0,107.5256,107.6133,107.5256,107.6133,22822.0
2023-12-12 12:20:00,110.47,110.56,110.46,110.54,25786.0,107.6133,107.7009,107.6035,107.6815,25786.0
2023-12-12 12:25:00,110.55,110.58,110.48,110.5,69247.0,107.6912,107.7204,107.623,107.6425,69247.0
2023-12-12 12:30:00,110.5,110.54,110.49,110.52,49580.0,107.6425,107.6815,107.6328,107.662,49580.0
2023-12-12 12:35:00,110.52,110.54,110.49,110.51,31785.0,107.662,107.6815,107.6328,107.6522,31785.0
2023-12-12 12:40:00,110.5,110.51,110.44,110.45,27424.0,107.6425,107.6522,107.584,107.5938,27424.0
2023-12-12 12:45:00,110.45,110.46,110.35,110.35,28040.0,107.5938,107.6035,107.4964,107.4964,28040.0
2023-12-12 12:50:00,110.35,110.35,110.26,110.27,48802.0,107.4964,107.4964,107.4087,107.4184,48802.0
2023-12-12 12:55:00,110.26,110.26,110.23,110.24,50204.0,107.4087,107.4087,107.3795,107.3892,50204.0
2023-12-12 13:00:00,110.23,110.37,110.17,110.37,79492.0,107.3795,107.5159,107.321,107.5159,79492.0
2023-12-12 13:05:00,110.36,110.36,110.27,110.32,38858.0,107.5061,107.5061,107.4184,107.4671,38858.0
2023-12-12 13:10:00,110.32,110.33,110.28,110.32,33649.0,107.4671,107.4769,107.4282,107.4671,33649.0
2023-12-12 13:15:00,110.32,110.36,110.3,110.31,26920.0,107.4671,107.5061,107.4477,107.4574,26920.0
2023-12-12 13:20:00,110.31,110.33,110.29,110.33,68938.0,107.4574,107.4769,107.4379,107.4769,68938.0
2023-12-12 13:25:00,110.33,110.41,110.32,110.4,58588.0,107.4769,107.5548,107.4671,107.5451,58588.0
2023-12-12 13:30:00,110.4,110.46,110.4,110.43,32946.0,107.5451,107.6035,107.5451,107.5743,32946.0
2023-12-12 13:35:00,110.43,110.45,110.4,110.45,24536.0,107.5743,107.5938,107.5451,107.5938,24536.0
2023-12-12 13:40:00,110.45,110.47,110.43,110.47,29044.0,107.5938,107.6133,107.5743,107.6133,29044.0
2023-12-12 13:45:00,110.47,110.51,110.45,110.5,32230.0,107.6133,107.6522,107.5938,107.6425,32230.0
2023-12-12 13:50:00,110.5,110.52,110.47,110.5,37455.0,107.6425,107.662,107.6133,107.6425,37455.0
2023-12-12 13:55:00,110.49,110.51,110.46,110.48,28966.0,107.6328,107.6522,107.6035,107.623,28966.0
2023-12-12 14:00:00,110.48,110.49,110.42,110.44,63877.0,107.623,107.6328,107.5646,107.584,63877.0
2023-12-12 14:05:00,110.43,110.48,110.42,110.45,29727.0,107.5743,107.623,107.5646,107.5938,29727.0
2023-12-12 14:10:00,110.44,110.49,110.42,110.43,63572.0,107.584,107.6328,107.5646,107.5743,63572.0
2023-12-12 14:15:00,110.42,110.48,110.41,110.46,28987.0,107.5646,107.623,107.5548,107.6035,28987.0
2023-12-12 14:20:00,110.45,110.47,110.44,110.45,47758.0,107.5938,107.6133,107.584,107.5938,47758.0
2023-12-12 14:25:00,110.45,110.46,110.43,110.45,39384.0,107.5938,107.6035,107.5743,107.5938,39384.0
2023-12-12 14:30:00,110.45,110.53,110.45,110.52,24624.0,107.5938,107.6717,107.5938,107.662,24624.0
2023-12-12 14:35:00,110.52,110.53,110.49,110.53,37181.0,107.662,107.6717,107.6328,107.6717,37181.0
2023-12-12 14:40:00,110.52,110.54,110.5,110.52,29319.0,107.662,107.6815,107.6425,107.662,29319.0
2023-12-12 14:45:00,110.51,110.57,110.49,110.5,33940.0,107.6522,107.7107,107.6328,107.6425,33940.0
2023-12-12 14:50:00,110.5,110.53,110.48,110.5,34724.0,107.6425,107.6717,107.623,107.6425,34724.0
2023-12-12 14:55:00,110.5,110.57,110.49,110.57,34811.0,107.6425,107.7107,107.6328,107.7107,34811.0
2023-12-12 15:00:00,110.57,110.62,110.55,110.62,42235.0,107.7107,107.7594,107.6912,107.7594,42235.0
2023-12-12 15:05:00,110.61,110.7,110.6,110.68,50552.0,107.7496,107.8373,107.7399,107.8178,50552.0
2023-12-12 15:10:00,110.68,110.69,110.62,110.67,58952.0,107.8178,107.8276,107.7594,107.8081,58952.0
2023-12-12 15:15:00,110.67,110.73,110.66,110.68,100877.0,107.8081,107.8665,107.7984,107.8178,100877.0
2023-12-12 15:20:00,110.68,110.7,110.63,110.68,121382.0,107.8178,107.8373,107.7691,107.8178,121382.0
2023-12-12 15:25:00,110.68,110.72,110.66,110.67,39691.0,107.8178,107.8568,107.7984,107.8081,39691.0
2023-12-12 15:30:00,110.67,110.68,110.61,110.63,79647.0,107.8081,107.8178,107.7496,107.7691,79647.0
2023-12-12 15:35:00,110.63,110.63,110.51,110.52,86463.0,107.7691,107.7691,107.6522,107.662,86463.0
2023-12-12 15:40:00,110.52,110.56,110.5,110.53,169742.0,107.662,107.7009,107.6425,107.6717,169742.0
2023-12-12 15:45:00,110.52,110.52,110.43,110.45,155277.0,107.662,107.662,107.5743,107.5938,155277.0
2023-12-12 15:50:00,110.44,110.5,110.4,110.46,365559.0,107.584,107.6425,107.5451,107.6035,365559.0
2023-12-12 15:55:00,110.46,110.52,110.43,110.5,460035.0,107.6035,107.662,107.5743,107.6425,460035.0
2023-12-13 09:30:00,110.5,110.62,110.29,110.56,222654.0,107.6425,107.7594,107.4379,107.7009,222654.0
2023-12-13 09:35:00,110.55,110.59,110.33,110.4,232723.0,107.6912,107.7302,107.4769,107.5451,232723.0
2023-12-13 09:40:00,110.4,110.51,110.39,110.43,72183.0,107.5451,107.6522,107.5353,107.5743,72183.0
2023-12-13 09:45:00,110.43,110.45,110.38,110.42,116229.0,107.5743,107.5938,107.5256,107.5646,116229.0
2023-12-13 09:50:00,110.42,110.43,110.34,110.35,109984.0,107.5646,107.5743,107.4866,107.4964,109984.0
2023-12-13 09:55:00,110.36,110.39,110.31,110.34,57286.0,107.5061,107.5353,107.4574,107.4866,57286.0
2023-12-13 10:00:00,110.35,110.38,110.26,110.28,63931.0,107.4964,107.5256,107.4087,107.4282,63931.0
2023-12-13 10:05:00,110.29,110.34,110.27,110.34,59472.0,107.4379,107.4866,107.4184,107.4866,59472.0
2023-12-13 10:10:00,110.34,110.44,110.33,110.41,39196.0,107.4866,107.584,107.4769,107.5548,39196.0
2023-12-13 10:15:00,110.41,110.42,110.35,110.39,67418.0,107.5548,107.5646,107.4964,107.5353,67418.0
2023-12-13 10:20:00,110.4,110.43,110.39,110.41,79261.0,107.5451,107.5743,107.5353,107.5548,79261.0
2023-12-13 10:25:00,110.41,110.45,110.39,110.4,40540.0,107.5548,107.5938,107.5353,107.5451,40540.0
2023-12-13 10:30:00,110.39,110.49,110.39,110.47,56227.0,107.5353,107.6328,107.5353,107.6133,56227.0
2023-12-13 10:35:00,110.48,110.5,110.44,110.45,43439.0,107.623,107.6425,107.584,107.5938,43439.0
2023-12-13 10:40:00,110.46,110.48,110.43,110.44,47990.0,107.6035,107.623,107.5743,107.584,47990.0
2023-12-13 10:45:00,110.45,110.48,110.43,110.48,48613.0,107.5938,107.623,107.5743,107.623,48613.0
2023-12-13 10:50:00,110.49,110.57,110.47,110.57,38227.0,107.6328,107.7107,107.6133,107.7107,38227.0
2023-12-13 10:55:00,110.56,110.58,110.54,110.56,37085.0,107.7009,107.7204,107.6815,107.7009,37085.0
2023-12-13 11:00:00,110.56,110.56,110.5,110.51,41869.0,107.7009,107.7009,107.6425,107.6522,41869.0
2023-12-13 11:05:00,110.52,110.52,110.45,110.46,48281.0,107.662,107.662,107.5938,107.6035,48281.0
2023-12-13 11:10:00,110.46,110.48,110.43,110.45,57011.0,107.6035,107.623,107.5743,107.5938,57011.0
2023-12-13 11:15:00,110.45,110.45,110.35,110.37,62980.0,107.5938,107.5938,107.4964,107.5159,62980.0
2023-12-13 11:20:00,110.37,110.42,110.36,110.37,50734.0,107.5159,107.5646,107.5061,107.5159,50734.0
2023-12-13 11:25:00,110.36,110.37,110.31,110.32,37196.0,107.5061,107.5159,107.4574,107.4671,37196.0
2023-12-13 11:30:00,110.32,110.33,110.26,110.32,51998.0,107.4671,107.4769,107.4087,107.4671,51998.0
2023-12-13 11:35:00,110.32,110.33,110.24,110.25,40141.0,107.4671,107.4769,107.3892,107.399,40141.0
2023-12-13 11:40:00,110.24,110.24,110.13,110.18,39544.0,107.3892,107.3892,107.2821,107.3308,39544.0
2023-12-13 11:45:00,110.17,110.2,110.13,110.17,27289.0,107.321,107.3503,107.2821,107.321,27289.0
2023-12-13 11:50:00,110.18,110.19,110.15,110.15,51733.0,107.3308,107.3405,107.3015,107.3015,51733.0
2023-12-13 11:55:00,110.16,110.17,110.1,110.12,78941.0,107.3113,107.321,107.2528,107.2723,78941.0
2023-12-13 12:00:00,110.12,110.16,110.04,110.06,52852.0,107.2723,107.3113,107.1944,107.2139,52852.0
2023-12-13 12:05:00,110.06,110.08,110.03,110.06,84483.0,107.2139,107.2334,107.1846,107.2139,84483.0
2023-12-13 12:10:00,110.06,110.1,110.04,110.07,93014.0,107.2139,107.2528,107.1944,107.2236,93014.0
2023-12-13 12:15:00,110.08,110.1,110.06,110.06,85708.0,107.2334,107.2528,107.2139,107.2139,85708.0
2023-12-13 12:20:00,110.06,110.08,110.02,110.04,59671.0,107.2139,107.2334,107.1749,107.1944,59671.0
2023-12-13 12:25:00,110.04,110.04,109.99,109.99,106010.0,107.1944,107.1944,107.1457,107.1457,106010.0
2023-12-13 12:30:00,109.99,110.06,109.97,110.05,175026.0,107.1457,107.2139,107.1262,107.2041,175026.0
2023-12-13 12:35:00,110.04,110.08,110.01,110.07,60065.0,107.1944,107.2334,107.1652,107.2236,60065.0
2023-12-13 12:40:00,110.07,110.08,110.04,110.06,26827.0,107.2236,107.2334,107.1944,107.2139,26827.0
2023-12-13 12:45:00,110.07,110.08,110.01,110.04,117112.0,107.2236,107.2334,107.1652,107.1944,117112.0
2023-12-13 12:50:00,110.04,110.09,110.04,110.09,43967.0,107.1944,107.2431,107.1944,107.2431,43967.0
2023-12-13 12:55:00,110.09,110.11,110.06,110.07,29527.0,107.2431,107.2626,107.2139,107.2236,29527.0
2023-12-13 13:00:00,110.07,110.08,110.0,110.0,39243.0,107.2236,107.2334,107.1554,107.1554,39243.0
2023-12-13 13:05:00,110.0,110.0,109.95,109.96,50580.0,107.1554,107.1554,107.1067,107.1165,50580.0
2023-12-13 13:10:00,109.96,109.99,109.94,109.97,68445.0,107.1165,107.1457,107.097,107.1262,68445.0
2023-12-13 13:15:00,109.98,110.0,109.94,109.96,34210.0,107.1359,107.1554,107.097,107.1165,34210.0
2023-12-13 13:20:00,109.96,109.96,109.92,109.94,25938.0,107.1165,107.1165,107.0775,107.097,25938.0
2023-12-13 13:25:00,109.93,109.99,109.92,109.99,42622.0,107.0872,107.1457,107.0775,107.1457,42622.0
2023-12-13 13:30:00,109.99,110.0,109.96,109.98,24855.0,107.1457,107.1554,107.1165,107.1359,24855.0
2023-12-13 13:35:00,109.97,110.0,109.94,110.0,58326.0,107.1262,107.1554,107.097,107.1554,58326.0
2023-12-13 13:40:00,110.0,110.0,109.94,109.95,35612.0,107.1554,107.1554,107.097,107.1067,35612.0
2023-12-13 13:45:00,109.95,109.99,109.95,109.99,51191.0,107.1067,107.1457,107.1067,107.1457,51191.0
2023-12-13 13:50:00,109.98,110.12,109.98,110.12,73194.0,107.1359,107.2723,107.1359,107.2723,73194.0
2023-12-13 13:55:00,110.12,110.18,110.12,110.15,129556.0,107.2723,107.3308,107.2723,107.3015,129556.0
2023-12-13 14:00:00,110.21,110.74,110.18,110.73,448839.0,107.36,107.8763,107.3308,107.8665,448839.0
2023-12-13 14:05:00,110.74,110.85,110.69,110.79,166737.0,107.8763,107.9834,107.8276,107.925,166737.0
2023-12-13 14:10:00,110.8,110.86,110.75,110.84,197696.0,107.9347,107.9932,107.886,107.9737,197696.0
2023-12-13 14:15:00,110.83,110.95,110.82,110.91,147770.0,107.964,108.0809,107.9542,108.0419,147770.0
2023-12-13 14:20:00,110.91,111.08,110.91,111.05,282215.0,108.0419,108.2075,108.0419,108.1783,282215.0
2023-12-13 14:25:00,111.05,111.07,110.96,111.05,406727.0,108.1783,108.1978,108.0906,108.1783,406727.0
2023-12-13 14:30:00,111.05,111.11,110.96,111.1,121290.0,108.1783,108.2367,108.0906,108.227,121290.0
2023-12-13 14:35:00,111.11,111.34,111.09,111.34,129231.0,108.2367,108.4608,108.2172,108.4608,129231.0
2023-12-13 14:40:00,111.34,111.5,111.33,111.45,402883.0,108.4608,108.6166,108.451,108.5679,402883.0
2023-12-13 14:45:00,111.45,111.56,111.42,111.5,286818.0,108.5679,108.6751,108.5387,108.6166,286818.0
2023-12-13 14:50:00,111.49,111.6,111.42,111.53,228364.0,108.6069,108.714,108.5387,108.6459,228364.0
2023-12-13 14:55:00,111.52,111.68,111.52,111.61,226209.0,108.6361,108.792,108.6361,108.7238,226209.0
2023-12-13 15:00:00,111.62,111.9,111.57,111.9,248456.0,108.7335,109.0063,108.6848,109.0063,248456.0
2023-12-13 15:05:00,111.9,111.94,111.64,111.68,425117.0,109.0063,109.0453,108.753,108.792,425117.0
2023-12-13 15:10:00,111.67,111.67,111.48,111.49,256981.0,108.7822,108.7822,108.5972,108.6069,256981.0
2023-12-13 15:15:00,111.49,111.59,111.45,111.46,165052.0,108.6069,108.7043,108.5679,108.5777,165052.0
2023-12-13 15:20:00,111.47,111.52,111.31,111.32,233529.0,108.5874,108.6361,108.4315,108.4413,233529.0
2023-12-13 15:25:00,111.32,111.35,111.19,111.34,459464.0,108.4413,108.4705,108.3147,108.4608,459464.0
2023-12-13 15:30:00,111.34,111.35,111.22,111.33,258528.0,108.4608,108.4705,108.3439,108.451,258528.0
2023-12-13 15:35:00,111.33,111.62,111.33,111.62,118768.0,108.451,108.7335,108.451,108.7335,118768.0
2023-12-13 15:40:00,111.62,111.67,111.56,111.67,205343.0,108.7335,108.7822,108.6751,108.7822,205343.0
2023-12-13 15:45:00,111.67,111.74,111.63,111.67,873479.0,108.7822,108.8504,108.7433,108.7822,873479.0
2023-12-13 15:50:00,111.68,111.72,111.51,111.62,626435.0,108.792,108.8309,108.6264,108.7335,626435.0
2023-12-13 15:55:00,111.61,111.8,111.61,111.75,770840.0,108.7238,108.9089,108.7238,108.8602,770840.0
2023-12-14 09:30:00,112.5,112.72,112.34,112.72,612592.0,109.5908,109.8051,109.4349,109.8051,612592.0
2023-12-14 09:35:00,112.72,112.73,112.4,112.55,512612.0,109.8051,109.8148,109.4934,109.6395,512612.0
2023-12-14 09:40:00,112.55,113.03,112.55,113.03,297184.0,109.6395,110.1071,109.6395,110.1071,297184.0
2023-12-14 09:45:00,113.03,113.13,112.91,112.92,500539.0,110.1071,110.2045,109.9902,109.9999,500539.0
2023-12-14 09:50:00,112.93,112.94,112.73,112.73,226463.0,110.0097,110.0194,109.8148,109.8148,226463.0
2023-12-14 09:55:00,112.73,112.94,112.73,112.88,159074.0,109.8148,110.0194,109.8148,109.9609,159074.0
2023-12-14 10:00:00,112.89,113.03,112.83,112.92,195170.0,109.9707,110.1071,109.9122,109.9999,195170.0
2023-12-14 10:05:00,112.92,112.94,112.78,112.78,262540.0,109.9999,110.0194,109.8635,109.8635,262540.0
2023-12-14 10:10:00,112.78,112.8,112.53,112.53,108926.0,109.8635,109.883,109.62,109.62,108926.0
2023-12-14 10:15:00,112.53,112.53,112.37,112.44,400990.0,109.62,109.62,109.4641,109.5323,400990.0
2023-12-14 10:20:00,112.45,112.66,112.43,112.66,316614.0,109.5421,109.7466,109.5226,109.7466,316614.0
2023-12-14 10:25:00,112.66,112.83,112.59,112.78,383040.0,109.7466,109.9122,109.6784,109.8635,383040.0
2023-12-14 10:30:00,112.79,112.97,112.75,112.94,234192.0,109.8733,110.0486,109.8343,110.0194,234192.0
2023-12-14 10:35:00,112.93,112.94,112.71,112.84,140785.0,110.0097,110.0194,109.7953,109.922,140785.0
2023-12-14 10:40:00,112.85,112.93,112.83,112.88,149513.0,109.9317,110.0097,109.9122,109.9609,149513.0
2023-12-14 10:45:00,112.89,112.89,112.73,112.82,107474.0,109.9707,109.9707,109.8148,109.9025,107474.0
2023-12-14 10:50:00,112.81,112.9,112.79,112.83,74547.0,109.8928,109.9804,109.8733,109.9122,74547.0
2023-12-14 10:55:00,112.84,112.85,112.73,112.79,127334.0,109.922,109.9317,109.8148,109.8733,127334.0
2023-12-14 11:00:00,112.79,112.82,112.73,112.77,134867.0,109.8733,109.9025,109.8148,109.8538,134867.0
2023-12-14 11:05:00,112.78,112.85,112.77,112.81,161641.0,109.8635,109.9317,109.8538,109.8928,161641.0
2023-12-14 11:10:00,112.81,112.99,112.76,112.77,107175.0,109.8928,110.0681,109.8441,109.8538,107175.0
2023-12-14 11:15:00,112.77,112.82,112.71,112.77,157501.0,109.8538,109.9025,109.7953,109.8538,157501.0
2023-12-14 11:20:00,112.77,112.77,112.61,112.66,315130.0,109.8538,109.8538,109.6979,109.7466,315130.0
2023-12-14 11:25:00,112.67,112.76,112.6,112.73,136058.0,109.7564,109.8441,109.6882,109.8148,136058.0
2023-12-14 11:30:00,112.73,112.83,112.73,112.75,46831.0,109.8148,109.9122,109.8148,109.8343,46831.0
2023-12-14 11:35:00,112.75,112.78,112.69,112.77,73859.0,109.8343,109.8635,109.7759,109.8538,73859.0
2023-12-14 11:40:00,112.77,112.95,112.77,112.94,161772.0,109.8538,110.0291,109.8538,110.0194,161772.0
2023-12-14 11:45:00,112.94,113.05,112.93,113.03,68870.0,110.0194,110.1266,110.0097,110.1071,68870.0
2023-12-14 11:50:00,113.04,113.06,113.0,113.03,78445.0,110.1168,110.1363,110.0778,110.1071,78445.0
2023-12-14 11:55:00,113.03,113.08,112.99,113.08,89805.0,110.1071,110.1558,110.0681,110.1558,89805.0
2023-12-14 12:00:00,113.08,113.25,113.08,113.25,113087.0,110.1558,110.3214,110.1558,110.3214,113087.0
2023-12-14 12:05:00,113.24,113.27,113.19,113.26,69085.0,110.3116,110.3409,110.2629,110.3311,69085.0
2023-12-14 12:10:00,113.26,113.28,113.21,113.25,76546.0,110.3311,110.3506,110.2824,110.3214,76546.0
2023-12-14 12:15:00,113.26,113.31,113.18,113.19,266510.0,110.3311,110.3798,110.2532,110.2629,266510.0
2023-12-14 12:20:00,113.19,113.24,113.12,113.13,93616.0,110.2629,110.3116,110.1947,110.2045,93616.0
2023-12-14 12:25:00,113.14,113.21,113.11,113.2,52607.0,110.2142,110.2824,110.185,110.2727,52607.0
2023-12-14 12:30:00,113.21,113.25,113.18,113.25,78103.0,110.2824,110.3214,110.2532,110.3214,78103.0
2023-12-14 12:35:00,113.25,113.27,113.21,113.22,83278.0,110.3214,110.3409,110.2824,110.2922,83278.0
2023-12-14 12:40:00,113.22,113.36,113.21,113.34,87922.0,110.2922,110.4285,110.2824,110.4091,87922.0
2023-12-14 12:45:00,113.34,113.43,113.33,113.41,150287.0,110.4091,110.4967,110.3993,110.4772,150287.0
2023-12-14 12:50:00,113.42,113.44,113.36,113.38,294089.0,110.487,110.5065,110.4285,110.448,294089.0
2023-12-14 12:55:00,113.39,113.39,113.21,113.22,142672.0,110.4578,110.4578,110.2824,110.2922,142672.0
2023-12-14 13:00:00,113.21,113.21,113.02,113.03,297693.0,110.2824,110.2824,110.0973,110.1071,297693.0
2023-12-14 13:05:00,113.03,113.06,112.98,113.01,93675.0,110.1071,110.1363,110.0584,110.0876,93675.0
2023-12-14 13:10:00,113.01,113.13,113.0,113.11,324079.0,110.0876,110.2045,110.0778,110.185,324079.0
2023-12-14 13:15:00,113.12,113.17,113.09,113.17,192920.0,110.1947,110.2434,110.1655,110.2434,192920.0
2023-12-14 13:20:00,113.17,113.18,113.11,113.13,81009.0,110.2434,110.2532,110.185,110.2045,81009.0
2023-12-14 13:25:00,113.12,113.14,112.99,112.99,97076.0,110.1947,110.2142,110.0681,110.0681,97076.0
2023-12-14 13:30:00,112.99,113.0,112.93,112.98,105079.0,110.0681,110.0778,110.0097,110.0584,105079.0
2023-12-14 13:35:00,112.98,113.03,112.95,113.03,52514.0,110.0584,110.1071,110.0291,110.1071,52514.0
2023-12-14 13:40:00,113.03,113.04,112.96,113.01,32999.0,110.1071,110.1168,110.0389,110.0876,32999.0
2023-12-14 13:45:00,113.01,113.04,112.93,112.94,124481.0,110.0876,110.1168,110.0097,110.0194,124481.0
2023-12-14 13:50:00,112.95,112.95,112.6,112.67,349173.0,110.0291,110.0291,109.6882,109.7564,349173.0
2023-12-14 13:55:00,112.67,112.88,112.66,112.86,104244.0,109.7564,109.9609,109.7466,109.9415,104244.0
2023-12-14 14:00:00,112.86,113.01,112.85,112.94,175243.0,109.9415,110.0876,109.9317,110.0194,175243.0
2023-12-14 14:05:00,112.94,113.02,112.93,113.0,53903.0,110.0194,110.0973,110.0097,110.0778,53903.0
2023-12-14 14:10:00,113.0,113.07,112.94,113.02,66275.0,110.0778,110.146,110.0194,110.0973,66275.0
2023-12-14 14:15:00,113.01,113.06,113.0,113.04,43428.0,110.0876,110.1363,110.0778,110.1168,43428.0
2023-12-14 14:20:00,113.03,113.03,112.96,113.01,67740.0,110.1071,110.1071,110.0389,110.0876,67740.0
2023-12-14 14:25:00,113.0,113.0,112.94,112.98,42071.0,110.0778,110.0778,110.0194,110.0584,42071.0
2023-12-14 14:30:00,112.98,113.03,112.95,113.01,63269.0,110.0584,110.1071,110.0291,110.0876,63269.0
2023-12-14 14:35:00,113.01,113.02,112.93,112.95,39372.0,110.0876,110.0973,110.0097,110.0291,39372.0
2023-12-14 14:40:00,112.94,113.01,112.91,113.0,55153.0,110.0194,110.0876,109.9902,110.0778,55153.0
2023-12-14 14:45:00,113.01,113.07,112.98,113.07,42450.0,110.0876,110.146,110.0584,110.146,42450.0
2023-12-14 14:50:00,113.07,113.14,113.06,113.12,94108.0,110.146,110.2142,110.1363,110.1947,94108.0
2023-12-14 14:55:00,113.12,113.2,113.11,113.17,59693.0,110.1947,110.2727,110.185,110.2434,59693.0
2023-12-14 15:00:00,113.17,113.24,113.13,113.17,60425.0,110.2434,110.3116,110.2045,110.2434,60425.0
2023-12-14 15:05:00,113.17,113.31,113.16,113.31,80147.0,110.2434,110.3798,110.2337,110.3798,80147.0
2023-12-14 15:10:00,113.31,113.33,113.25,113.31,78541.0,110.3798,110.3993,110.3214,110.3798,78541.0
2023-12-14 15:15:00,113.32,113.33,113.24,113.29,74164.0,110.3896,110.3993,110.3116,110.3603,74164.0
2023-12-14 15:20:00,113.29,113.3,113.22,113.26,79526.0,110.3603,110.3701,110.2922,110.3311,79526.0
2023-12-14 15:25:00,113.27,113.3,113.2,113.21,73282.0,110.3409,110.3701,110.2727,110.2824,73282.0
2023-12-14 15:30:00,113.21,113.25,113.14,113.15,68196.0,110.2824,110.3214,110.2142,110.224,68196.0
2023-12-14 15:35:00,113.15,113.2,113.07,113.08,119956.0,110.224,110.2727,110.146,110.1558,119956.0
2023-12-14 15:40:00,113.08,113.12,113.03,113.04,238525.0,110.1558,110.1947,110.1071,110.1168,238525.0
2023-12-14 15:45:00,113.04,113.14,113.0,113.04,562322.0,110.1168,110.2142,110.0778,110.1168,562322.0
2023-12-14 15:50:00,113.04,113.17,113.03,113.13,526096.0,110.1168,110.2434,110.1071,110.2045,526096.0
2023-12-14 15:55:00,113.13,113.23,113.09,113.21,628592.0,110.2045,110.3019,110.1655,110.2824,628592.0
2023-12-15 09:30:00,112.9,113.01,112.47,112.85,299290.0,109.9804,110.0876,109.5616,109.9317,299290.0
2023-12-15 09:35:00,112.84,112.9,112.57,112.68,321050.0,109.922,109.9804,109.659,109.7661,321050.0
2023-12-15 09:40:00,112.66,113.07,112.65,112.89,185182.0,109.7466,110.146,109.7369,109.9707,185182.0
2023-12-15 09:45:00,112.89,113.01,112.76,112.89,167029.0,109.9707,110.0876,109.8441,109.9707,167029.0
2023-12-15 09:50:00,112.89,113.04,112.76,113.03,190671.0,109.9707,110.1168,109.8441,110.1071,190671.0
2023-12-15 09:55:00,113.03,113.08,112.81,112.85,128273.0,110.1071,110.1558,109.8928,109.9317,128273.0
2023-12-15 10:00:00,112.85,113.09,112.85,113.06,135764.0,109.9317,110.1655,109.9317,110.1363,135764.0
2023-12-15 10:05:00,113.07,113.16,113.01,113.14,105276.0,110.146,110.2337,110.0876,110.2142,105276.0
2023-12-15 10:10:00,113.14,113.19,113.1,113.14,95421.0,110.2142,110.2629,110.1753,110.2142,95421.0
2023-12-15 10:15:00,113.14,113.18,113.03,113.05,140866.0,110.2142,110.2532,110.1071,110.1266,140866.0
2023-12-15 10:20:00,113.05,113.08,112.97,113.0,70590.0,110.1266,110.1558,110.0486,110.0778,70590.0
2023-12-15 10:25:00,113.0,113.18,112.99,113.09,82516.0,110.0778,110.2532,110.0681,110.1655,82516.0
2023-12-15 10:30:00,113.09,113.18,113.06,113.18,60463.0,110.1655,110.2532,110.1363,110.2532,60463.0
2023-12-15 10:35:00,113.17,113.18,113.04,113.05,64268.0,110.2434,110.2532,110.1168,110.1266,64268.0
2023-12-15 10:40:00,113.06,113.16,113.04,113.04,48159.0,110.1363,110.2337,110.1168,110.1168,48159.0
2023-12-15 10:45:00,113.04,113.07,113.01,113.04,74244.0,110.1168,110.146,110.0876,110.1168,74244.0
2023-12-15 10:50:00,113.04,113.28,113.03,113.27,80075.0,110.1168,110.3506,110.1071,110.3409,80075.0
2023-12-15 10:55:00,113.28,113.38,113.27,113.3,215171.0,110.3506,110.448,110.3409,110.3701,215171.0
2023-12-15 11:00:00,113.3,113.37,113.29,113.32,113575.0,110.3701,110.4383,110.3603,110.3896,113575.0
2023-12-15 11:05:00,113.32,113.33,113.12,113.15,116460.0,110.3896,110.3993,110.1947,110.224,116460.0
2023-12-15 11:10:00,113.16,113.23,113.07,113.19,54518.0,110.2337,110.3019,110.146,110.2629,54518.0
2023-12-15 11:15:00,113.18,113.19,113.1,113.12,38407.0,110.2532,110.2629,110.1753,110.1947,38407.0
2023-12-15 11:20:00,113.12,113.14,113.05,113.13,61423.0,110.1947,110.2142,110.1266,110.2045,61423.0
2023-12-15 11:25:00,113.12,113.16,113.09,113.15,52478.0,110.1947,110.2337,110.1655,110.224,52478.0
2023-12-15 11:30:00,113.16,113.18,113.09,113.11,262570.0,110.2337,110.2532,110.1655,110.185,262570.0
2023-12-15 11:35:00,113.11,113.13,112.96,112.97,334811.0,110.185,110.2045,110.0389,110.0486,334811.0
2023-12-15 11:40:00,112.98,113.01,112.93,113.0,297024.0,110.0584,110.0876,110.0097,110.0778,297024.0
2023-12-15 11:45:00,112.99,113.03,112.95,113.0,72651.0,110.0681,110.1071,110.0291,110.0778,72651.0
2023-12-15 11:50:00,113.0,113.08,112.99,113.03,78227.0,110.0778,110.1558,110.0681,110.1071,78227.0
2023-12-15 11:55:00,113.02,113.07,113.0,113.04,49815.0,110.0973,110.146,110.0778,110.1168,49815.0
2023-12-15 12:00:00,113.04,113.11,113.01,113.03,76008.0,110.1168,110.185,110.0876,110.1071,76008.0
2023-12-15 12:05:00,113.03,113.15,113.03,113.12,63194.0,110.1071,110.224,110.1071,110.1947,63194.0
2023-12-15 12:10:00,113.12,113.18,113.1,113.11,59735.0,110.1947,110.2532,110.1753,110.185,59735.0
2023-12-15 12:15:00,113.11,113.13,113.03,113.08,53976.0,110.185,110.2045,110.1071,110.1558,53976.0
2023-12-15 12:20:00,113.08,113.12,113.01,113.1,226775.0,110.1558,110.1947,110.0876,110.1753,226775.0
2023-12-15 12:25:00,113.11,113.13,113.08,113.12,36942.0,110.185,110.2045,110.1558,110.1947,36942.0
2023-12-15 12:30:00,113.12,113.14,113.08,113.12,70173.0,110.1947,110.2142,110.1558,110.1947,70173.0
2023-12-15 12:35:00,113.12,113.13,113.06,113.08,91757.0,110.1947,110.2045,110.1363,110.1558,91757.0
2023-12-15 12:40:00,113.07,113.08,113.03,113.05,35093.0,110.146,110.1558,110.1071,110.1266,35093.0
2023-12-15 12:45:00,113.04,113.11,112.96,113.1,94349.0,110.1168,110.185,110.0389,110.1753,94349.0
2023-12-15 12:50:00,113.09,113.13,113.03,113.04,98105.0,110.1655,110.2045,110.1071,110.1168,98105.0
2023-12-15 12:55:00,113.04,113.06,112.97,113.02,52467.0,110.1168,110.1363,110.0486,110.0973,52467.0
2023-12-15 13:00:00,113.02,113.08,112.99,113.03,51749.0,110.0973,110.1558,110.0681,110.1071,51749.0
2023-12-15 13:05:00,113.03,113.05,112.96,113.01,59273.0,110.1071,110.1266,110.0389,110.0876,59273.0
2023-12-15 13:10:00,113.01,113.03,112.98,113.02,38855.0,110.0876,110.1071,110.0584,110.0973,38855.0
2023-12-15 13:15:00,113.01,113.06,112.98,113.0,45996.0,110.0876,110.1363,110.0584,110.0778,45996.0
2023-12-15 13:20:00,113.0,113.05,112.97,113.03,46976.0,110.0778,110.1266,110.0486,110.1071,46976.0
2023-12-15 13:25:00,113.02,113.04,112.96,113.03,56483.0,110.0973,110.1168,110.0389,110.1071,56483.0
2023-12-15 13:30:00,113.02,113.05,112.96,113.01,39864.0,110.0973,110.1266,110.0389,110.0876,39864.0
2023-12-15 13:35:00,113.01,113.02,112.86,112.9,64984.0,110.0876,110.0973,109.9415,109.9804,64984.0
2023-12-15 13:40:00,112.89,112.89,112.69,112.69,258922.0,109.9707,109.9707,109.7759,109.7759,258922.0
2023-12-15 13:45:00,112.69,112.77,112.66,112.77,127317.0,109.7759,109.8538,109.7466,109.8538,127317.0
2023-12-15 13:50:00,112.77,112.86,112.75,112.79,162000.0,109.8538,109.9415,109.8343,109.8733,162000.0
2023-12-15 13:55:00,112.8,112.84,112.71,112.74,113256.0,109.883,109.922,109.7953,109.8246,113256.0
2023-12-15 14:00:00,112.73,112.78,112.69,112.76,64407.0,109.8148,109.8635,109.7759,109.8441,64407.0
2023-12-15 14:05:00,112.76,112.76,112.67,112.68,42115.0,109.8441,109.8441,109.7564,109.7661,42115.0
2023-12-15 14:10:00,112.68,112.77,112.64,112.73,51348.0,109.7661,109.8538,109.7272,109.8148,51348.0
2023-12-15 14:15:00,112.73,112.83,112.73,112.81,94888.0,109.8148,109.9122,109.8148,109.8928,94888.0
2023-12-15 14:20:00,112.81,112.81,112.71,112.72,58650.0,109.8928,109.8928,109.7953,109.8051,58650.0
2023-12-15 14:25:00,112.72,112.72,112.58,112.59,61261.0,109.8051,109.8051,109.6687,109.6784,61261.0
2023-12-15 14:30:00,112.59,112.68,112.58,112.66,77678.0,109.6784,109.7661,109.6687,109.7466,77678.0
2023-12-15 14:35:00,112.67,112.77,112.66,112.71,42849.0,109.7564,109.8538,109.7466,109.7953,42849.0
2023-12-15 14:40:00,112.72,112.81,112.7,112.78,56886.0,109.8051,109.8928,109.7856,109.8635,56886.0
2023-12-15 14:45:00,112.78,112.81,112.74,112.75,36701.0,109.8635,109.8928,109.8246,109.8343,36701.0
2023-12-15 14:50:00,112.76,112.79,112.73,112.73,45702.0,109.8441,109.8733,109.8148,109.8148,45702.0
2023-12-15 14:55:00,112.74,112.74,112.63,112.71,153579.0,109.8246,109.8246,109.7174,109.7953,153579.0
2023-12-15 15:00:00,112.72,112.83,112.71,112.8,135685.0,109.8051,109.9122,109.7953,109.883,135685.0
2023-12-15 15:05:00,112.8,112.81,112.73,112.73,133179.0,109.883,109.8928,109.8148,109.8148,133179.0
2023-12-15 15:10:00,112.73,112.77,112.7,112.72,83838.0,109.8148,109.8538,109.7856,109.8051,83838.0
2023-12-15 15:15:00,112.72,112.79,112.7,112.76,216831.0,109.8051,109.8733,109.7856,109.8441,216831.0
2023-12-15 15:20:00,112.76,112.8,112.72,112.76,228250.0,109.8441,109.883,109.8051,109.8441,228250.0
2023-12-15 15:25:00,112.76,112.84,112.75,112.78,228124.0,109.8441,109.922,109.8343,109.8635,228124.0
2023-12-15 15:30:00,112.79,112.83,112.71,112.73,290820.0,109.8733,109.9122,109.7953,109.8148,290820.0
2023-12-15 15:35:00,112.72,112.72,112.62,112.66,287831.0,109.8051,109.8051,109.7077,109.7466,287831.0
2023-12-15 15:40:00,112.67,112.7,112.62,112.65,290711.0,109.7564,109.7856,109.7077,109.7369,290711.0
2023-12-15 15:45:00,112.66,112.77,112.65,112.76,412891.0,109.7466,109.8538,109.7369,109.8441,412891.0
2023-12-15 15:50:00,112.77,113.09,112.74,113.05,680839.0,109.8538,110.1655,109.8246,110.1266,680839.0
2023-12-15 15:55:00,113.05,113.11,112.9,112.9,1766670.0,110.1266,110.185,109.9804,109.9804,1766670.0
2023-12-18 09:30:00,112.68,112.76,112.54,112.58,263486.0,110.3664,110.4447,110.2292,110.2684,263486.0
2023-12-18 09:35:00,112.57,112.71,112.51,112.58,278473.0,110.2586,110.3957,110.1998,110.2684,278473.0
2023-12-18 09:40:00,112.57,112.61,112.32,112.57,171214.0,110.2586,110.2978,110.0137,110.2586,171214.0
2023-12-18 09:45:00,112.56,112.72,112.55,112.69,146221.0,110.2488,110.4055,110.239,110.3761,146221.0
2023-12-18 09:50:00,112.69,112.7,112.49,112.5,182233.0,110.3761,110.3859,110.1803,110.19,182233.0
2023-12-18 09:55:00,112.49,112.54,112.4,112.53,85571.0,110.1803,110.2292,110.0921,110.2194,85571.0
2023-12-18 10:00:00,112.53,112.65,112.52,112.55,118381.0,110.2194,110.337,110.2096,110.239,118381.0
2023-12-18 10:05:00,112.54,112.6,112.51,112.52,58531.0,110.2292,110.288,110.1998,110.2096,58531.0
2023-12-18 10:10:00,112.52,112.57,112.47,112.48,53587.0,110.2096,110.2586,110.1607,110.1705,53587.0
2023-12-18 10:15:00,112.48,112.55,112.41,112.5,73277.0,110.1705,110.239,110.1019,110.19,73277.0
2023-12-18 10:20:00,112.5,112.54,112.45,112.53,73125.0,110.19,110.2292,110.1411,110.2194,73125.0
2023-12-18 10:25:00,112.53,112.53,112.42,112.43,51911.0,110.2194,110.2194,110.1117,110.1215,51911.0
2023-12-18 10:30:00,112.44,112.44,112.34,112.41,232131.0,110.1313,110.1313,110.0333,110.1019,232131.0
2023-12-18 10:35:00,112.41,112.45,112.36,112.38,45217.0,110.1019,110.1411,110.0529,110.0725,45217.0
2023-12-18 10:40:00,112.38,112.45,112.35,112.42,56024.0,110.0725,110.1411,110.0431,110.1117,56024.0
2023-12-18 10:45:00,112.42,112.42,112.34,112.34,52374.0,110.1117,110.1117,110.0333,110.0333,52374.0
2023-12-18 10:50:00,112.34,112.35,112.27,112.3,69031.0,110.0333,110.0431,109.9648,109.9942,69031.0
2023-12-18 10:55:00,112.3,112.41,112.28,112.41,95148.0,109.9942,110.1019,109.9746,110.1019,95148.0
2023-12-18 11:00:00,112.4,112.4,112.34,112.35,44700.0,110.0921,110.0921,110.0333,110.0431,44700.0
2023-12-18 11:05:00,112.36,112.48,112.35,112.48,33931.0,110.0529,110.1705,110.0431,110.1705,33931.0
2023-12-18 11:10:00,112.48,112.54,112.47,112.53,33116.0,110.1705,110.2292,110.1607,110.2194,33116.0
2023-12-18 11:15:00,112.53,112.59,112.48,112.59,24728.0,110.2194,110.2782,110.1705,110.2782,24728.0
2023-12-18 11:20:00,112.6,112.6,112.52,112.55,55260.0,110.288,110.288,110.2096,110.239,55260.0
2023-12-18 11:25:00,112.55,112.58,112.54,112.57,46677.0,110.239,110.2684,110.2292,110.2586,46677.0
2023-12-18 11:30:00,112.56,112.59,112.47,112.47,56872.0,110.2488,110.2782,110.1607,110.1607,56872.0
2023-12-18 11:35:00,112.48,112.5,112.45,112.48,34720.0,110.1705,110.19,110.1411,110.1705,34720.0
2023-12-18 11:40:00,112.48,112.56,112.47,112.55,33483.0,110.1705,110.2488,110.1607,110.239,33483.0
2023-12-18 11:45:00,112.55,112.58,112.52,112.55,71546.0,110.239,110.2684,110.2096,110.239,71546.0
2023-12-18 11:50:00,112.56,112.58,112.53,112.55,44077.0,110.2488,110.2684,110.2194,110.239,44077.0
2023-12-18 11:55:00,112.56,112.6,112.56,112.59,30041.0,110.2488,110.288,110.2488,110.2782,30041.0
2023-12-18 12:00:00,112.6,112.62,112.55,112.57,36021.0,110.288,110.3076,110.239,110.2586,36021.0
2023-12-18 12:05:00,112.57,112.57,112.52,112.57,42493.0,110.2586,110.2586,110.2096,110.2586,42493.0
2023-12-18 12:10:00,112.57,112.71,112.56,112.7,39470.0,110.2586,110.3957,110.2488,110.3859,39470.0
2023-12-18 12:15:00,112.71,112.73,112.67,112.72,46332.0,110.3957,110.4153,110.3566,110.4055,46332.0
2023-12-18 12:20:00,112.71,112.73,112.62,112.62,43506.0,110.3957,110.4153,110.3076,110.3076,43506.0
2023-12-18 12:25:00,112.62,112.68,112.62,112.67,21162.0,110.3076,110.3664,110.3076,110.3566,21162.0
2023-12-18 12:30:00,112.67,112.72,112.66,112.68,21879.0,110.3566,110.4055,110.3468,110.3664,21879.0
2023-12-18 12:35:00,112.68,112.73,112.68,112.71,40994.0,110.3664,110.4153,110.3664,110.3957,40994.0
2023-12-18 12:40:00,112.7,112.74,112.7,112.73,32369.0,110.3859,110.4251,110.3859,110.4153,32369.0
2023-12-18 12:45:00,112.73,112.75,112.71,112.71,67781.0,110.4153,110.4349,110.3957,110.3957,67781.0
2023-12-18 12:50:00,112.71,112.71,112.63,112.68,40481.0,110.3957,110.3957,110.3174,110.3664,40481.0
2023-12-18 12:55:00,112.67,112.73,112.66,112.72,232450.0,110.3566,110.4153,110.3468,110.4055,232450.0
2023-12-18 13:00:00,112.71,112.71,112.62,112.64,39237.0,110.3957,110.3957,110.3076,110.3272,39237.0
2023-12-18 13:05:00,112.64,112.7,112.61,112.69,27354.0,110.3272,110.3859,110.2978,110.3761,27354.0
2023-12-18 13:10:00,112.68,112.69,112.64,112.64,23458.0,110.3664,110.3761,110.3272,110.3272,23458.0
2023-12-18 13:15:00,112.63,112.63,112.58,112.62,21559.0,110.3174,110.3174,110.2684,110.3076,21559.0
2023-12-18 13:20:00,112.62,112.66,112.6,112.6,25312.0,110.3076,110.3468,110.288,110.288,25312.0
2023-12-18 13:25:00,112.59,112.61,112.58,112.6,31940.0,110.2782,110.2978,110.2684,110.288,31940.0
2023-12-18 13:30:00,112.61,112.62,112.57,112.57,17629.0,110.2978,110.3076,110.2586,110.2586,17629.0
2023-12-18 13:35:00,112.57,112.59,112.53,112.54,31724.0,110.2586,110.2782,110.2194,110.2292,31724.0
2023-12-18 13:40:00,112.54,112.57,112.52,112.52,12734.0,110.2292,110.2586,110.2096,110.2096,12734.0
2023-12-18 13:45:00,112.51,112.54,112.5,112.54,31803.0,110.1998,110.2292,110.19,110.2292,31803.0
2023-12-18 13:50:00,112.54,112.56,112.53,112.54,20287.0,110.2292,110.2488,110.2194,110.2292,20287.0
2023-12-18 13:55:00,112.53,112.55,112.51,112.55,20607.0,110.2194,110.239,110.1998,110.239,20607.0
2023-12-18 14:00:00,112.55,112.61,112.55,112.59,32393.0,110.239,110.2978,110.239,110.2782,32393.0
2023-12-18 14:05:00,112.59,112.59,112.51,112.54,51662.0,110.2782,110.2782,110.1998,110.2292,51662.0
2023-12-18 14:10:00,112.54,112.55,112.51,112.52,22788.0,110.2292,110.239,110.1998,110.2096,22788.0
2023-12-18 14:15:00,112.52,112.52,112.48,112.51,35862.0,110.2096,110.2096,110.1705,110.1998,35862.0
2023-12-18 14:20:00,112.51,112.55,112.49,112.54,63858.0,110.1998,110.239,110.1803,110.2292,63858.0
2023-12-18 14:25:00,112.53,112.54,112.37,112.41,159396.0,110.2194,110.2292,110.0627,110.1019,159396.0
2023-12-18 14:30:00,112.42,112.44,112.34,112.34,129271.0,110.1117,110.1313,110.0333,110.0333,129271.0
2023-12-18 14:35:00,112.34,112.36,112.33,112.34,46314.0,110.0333,110.0529,110.0235,110.0333,46314.0
2023-12-18 14:40:00,112.34,112.44,112.33,112.42,31594.0,110.0333,110.1313,110.0235,110.1117,31594.0
2023-12-18 14:45:00,112.43,112.51,112.42,112.48,63136.0,110.1215,110.1998,110.1117,110.1705,63136.0
2023-12-18 14:50:00,112.48,112.52,112.46,112.51,50239.0,110.1705,110.2096,110.1509,110.1998,50239.0
2023-12-18 14:55:00,112.51,112.51,112.45,112.46,92189.0,110.1998,110.1998,110.1411,110.1509,92189.0
2023-12-18 15:00:00,112.45,112.48,112.41,112.47,41962.0,110.1411,110.1705,110.1019,110.1607,41962.0
2023-12-18 15:05:00,112.47,112.48,112.4,112.44,40405.0,110.1607,110.1705,110.0921,110.1313,40405.0
2023-12-18 15:10:00,112.44,112.53,112.43,112.51,59634.0,110.1313,110.2194,110.1215,110.1998,59634.0
2023-12-18 15:15:00,112.51,112.54,112.44,112.46,64905.0,110.1998,110.2292,110.1313,110.1509,64905.0
2023-12-18 15:20:00,112.45,112.53,112.44,112.48,42354.0,110.1411,110.2194,110.1313,110.1705,42354.0
2023-12-18 15:25:00,112.48,112.51,112.46,112.48,66277.0,110.1705,110.1998,110.1509,110.1705,66277.0
2023-12-18 15:30:00,112.48,112.49,112.44,112.48,47035.0,110.1705,110.1803,110.1313,110.1705,47035.0
2023-12-18 15:35:00,112.47,112.5,112.45,112.5,45643.0,110.1607,110.19,110.1411,110.19,45643.0
2023-12-18 15:40:00,112.49,112.55,112.48,112.52,119733.0,110.1803,110.239,110.1705,110.2096,119733.0
2023-12-18 15:45:00,112.53,112.55,112.48,112.53,133082.0,110.2194,110.239,110.1705,110.2194,133082.0
2023-12-18 15:50:00,112.53,112.55,112.46,112.49,237049.0,110.2194,110.239,110.1509,110.1803,237049.0
2023-12-18 15:55:00,112.48,112.51,112.42,112.43,314713.0,110.1705,110.1998,110.1117,110.1215,314713.0
2023-12-19 09:30:00,112.72,112.96,112.65,112.8,218140.0,110.4055,110.6406,110.337,110.4839,218140.0
2023-12-19 09:35:00,112.81,112.97,112.79,112.82,227802.0,110.4937,110.6504,110.4741,110.5035,227802.0
2023-12-19 09:40:00,112.82,112.97,112.81,112.93,89441.0,110.5035,110.6504,110.4937,110.6112,89441.0
2023-12-19 09:45:00,112.94,113.05,112.89,113.04,129714.0,110.621,110.7288,110.572,110.719,129714.0
2023-12-19 09:50:00,113.03,113.04,112.96,112.98,51289.0,110.7092,110.719,110.6406,110.6602,51289.0
2023-12-19 09:55:00,112.98,113.1,112.94,113.08,66423.0,110.6602,110.7777,110.621,110.7581,66423.0
2023-12-19 10:00:00,113.07,113.09,112.99,113.06,77752.0,110.7483,110.7679,110.67,110.7386,77752.0
2023-12-19 10:05:00,113.07,113.12,113.03,113.06,61286.0,110.7483,110.7973,110.7092,110.7386,61286.0
2023-12-19 10:10:00,113.06,113.09,113.02,113.07,35234.0,110.7386,110.7679,110.6994,110.7483,35234.0
2023-12-19 10:15:00,113.07,113.15,113.05,113.13,65498.0,110.7483,110.8267,110.7288,110.8071,65498.0
2023-12-19 10:20:00,113.13,113.2,113.1,113.19,46754.0,110.8071,110.8757,110.7777,110.8659,46754.0
2023-12-19 10:25:00,113.19,113.25,113.13,113.14,41736.0,110.8659,110.9246,110.8071,110.8169,41736.0
2023-12-19 10:30:00,113.13,113.16,113.06,113.14,93811.0,110.8071,110.8365,110.7386,110.8169,93811.0
2023-12-19 10:35:00,113.13,113.26,113.09,113.26,108237.0,110.8071,110.9344,110.7679,110.9344,108237.0
2023-12-19 10:40:00,113.26,113.29,113.21,113.24,57699.0,110.9344,110.9638,110.8855,110.9149,57699.0
2023-12-19 10:45:00,113.24,113.29,113.23,113.27,47466.0,110.9149,110.9638,110.9051,110.9442,47466.0
2023-12-19 10:50:00,113.26,113.28,113.23,113.23,43763.0,110.9344,110.954,110.9051,110.9051,43763.0
2023-12-19 10:55:00,113.24,113.27,113.21,113.25,45502.0,110.9149,110.9442,110.8855,110.9246,45502.0
2023-12-19 11:00:00,113.25,113.27,113.21,113.26,33924.0,110.9246,110.9442,110.8855,110.9344,33924.0
2023-12-19 11:05:00,113.26,113.35,113.26,113.35,15261.0,110.9344,111.0226,110.9344,111.0226,15261.0
2023-12-19 11:10:00,113.35,113.39,113.32,113.33,71596.0,111.0226,111.0618,110.9932,111.003,71596.0
2023-12-19 11:15:00,113.32,113.37,113.32,113.32,41105.0,110.9932,111.0422,110.9932,110.9932,41105.0
2023-12-19 11:20:00,113.32,113.36,113.31,113.33,48258.0,110.9932,111.0324,110.9834,111.003,48258.0
2023-12-19 11:25:00,113.32,113.38,113.29,113.33,49719.0,110.9932,111.052,110.9638,111.003,49719.0
2023-12-19 11:30:00,113.33,113.34,113.18,113.19,51199.0,111.003,111.0128,110.8561,110.8659,51199.0
2023-12-19 11:35:00,113.18,113.27,113.18,113.27,26536.0,110.8561,110.9442,110.8561,110.9442,26536.0
2023-12-19 11:40:00,113.27,113.31,113.27,113.29,19316.0,110.9442,110.9834,110.9442,110.9638,19316.0
2023-12-19 11:45:00,113.3,113.32,113.24,113.25,24028.0,110.9736,110.9932,110.9149,110.9246,24028.0
2023-12-19 11:50:00,113.25,113.26,113.2,113.23,21453.0,110.9246,110.9344,110.8757,110.9051,21453.0
2023-12-19 11:55:00,113.23,113.24,113.15,113.17,57000.0,110.9051,110.9149,110.8267,110.8463,57000.0
2023-12-19 12:00:00,113.16,113.22,113.13,113.21,66665.0,110.8365,110.8953,110.8071,110.8855,66665.0
2023-12-19 12:05:00,113.2,113.25,113.18,113.22,23386.0,110.8757,110.9246,110.8561,110.8953,23386.0
2023-12-19 12:10:00,113.23,113.23,113.19,113.2,32200.0,110.9051,110.9051,110.8659,110.8757,32200.0
2023-12-19 12:15:00,113.2,113.2,113.14,113.17,19766.0,110.8757,110.8757,110.8169,110.8463,19766.0
2023-12-19 12:20:00,113.17,113.17,113.1,113.13,28501.0,110.8463,110.8463,110.7777,110.8071,28501.0
2023-12-19 12:25:00,113.13,113.17,113.11,113.16,29833.0,110.8071,110.8463,110.7875,110.8365,29833.0
2023-12-19 12:30:00,113.16,113.23,113.14,113.22,25359.0,110.8365,110.9051,110.8169,110.8953,25359.0
2023-12-19 12:35:00,113.23,113.25,113.21,113.21,18385.0,110.9051,110.9246,110.8855,110.8855,18385.0
2023-12-19 12:40:00,113.22,113.24,113.18,113.19,18974.0,110.8953,110.9149,110.8561,110.8659,18974.0
2023-12-19 12:45:00,113.2,113.2,113.16,113.17,20049.0,110.8757,110.8757,110.8365,110.8463,20049.0
2023-12-19 12:50:00,113.18,113.26,113.18,113.24,27722.0,110.8561,110.9344,110.8561,110.9149,27722.0
2023-12-19 12:55:00,113.25,113.27,113.21,113.22,18619.0,110.9246,110.9442,110.8855,110.8953,18619.0
2023-12-19 13:00:00,113.22,113.24,113.18,113.21,50513.0,110.8953,110.9149,110.8561,110.8855,50513.0
2023-12-19 13:05:00,113.22,113.23,113.12,113.13,43899.0,110.8953,110.9051,110.7973,110.8071,43899.0
2023-12-19 13:10:00,113.12,113.18,113.11,113.14,17211.0,110.7973,110.8561,110.7875,110.8169,17211.0
2023-12-19 13:15:00,113.15,113.16,113.09,113.11,57073.0,110.8267,110.8365,110.7679,110.7875,57073.0
2023-12-19 13:20:00,113.11,113.16,113.11,113.14,77273.0,110.7875,110.8365,110.7875,110.8169,77273.0
2023-12-19 13:25:00,113.14,113.14,113.08,113.12,39191.0,110.8169,110.8169,110.7581,110.7973,39191.0
2023-12-19 13:30:00,113.12,113.17,113.12,113.13,13928.0,110.7973,110.8463,110.7973,110.8071,13928.0
2023-12-19 13:35:00,113.13,113.15,113.09,113.13,47150.0,110.8071,110.8267,110.7679,110.8071,47150.0
2023-12-19 13:40:00,113.13,113.19,113.13,113.17,11634.0,110.8071,110.8659,110.8071,110.8463,11634.0
2023-12-19 13:45:00,113.17,113.2,113.15,113.16,13611.0,110.8463,110.8757,110.8267,110.8365,13611.0
2023-12-19 13:50:00,113.15,113.17,113.13,113.13,15072.0,110.8267,110.8463,110.8071,110.8071,15072.0
2023-12-19 13:55:00,113.14,113.14,113.09,113.12,9324.0,110.8169,110.8169,110.7679,110.7973,9324.0
2023-12-19 14:00:00,113.13,113.16,113.09,113.1,35400.0,110.8071,110.8365,110.7679,110.7777,35400.0
2023-12-19 14:05:00,113.1,113.14,113.09,113.1,21982.0,110.7777,110.8169,110.7679,110.7777,21982.0
2023-12-19 14:10:00,113.11,113.12,113.09,113.1,12727.0,110.7875,110.7973,110.7679,110.7777,12727.0
2023-12-19 14:15:00,113.09,113.09,113.05,113.09,25878.0,110.7679,110.7679,110.7288,110.7679,25878.0
2023-12-19 14:20:00,113.08,113.11,113.05,113.11,19596.0,110.7581,110.7875,110.7288,110.7875,19596.0
2023-12-19 14:25:00,113.1,113.13,113.06,113.13,26052.0,110.7777,110.8071,110.7386,110.8071,26052.0
2023-12-19 14:30:00,113.13,113.16,113.1,113.16,23825.0,110.8071,110.8365,110.7777,110.8365,23825.0
2023-12-19 14:35:00,113.16,113.18,113.12,113.13,26430.0,110.8365,110.8561,110.7973,110.8071,26430.0
2023-12-19 14:40:00,113.14,113.14,113.05,113.06,37476.0,110.8169,110.8169,110.7288,110.7386,37476.0
2023-12-19 14:45:00,113.06,113.06,113.02,113.05,21140.0,110.7386,110.7386,110.6994,110.7288,21140.0
2023-12-19 14:50:00,113.04,113.06,113.02,113.04,77583.0,110.719,110.7386,110.6994,110.719,77583.0
2023-12-19 14:55:00,113.04,113.09,113.03,113.09,36270.0,110.719,110.7679,110.7092,110.7679,36270.0
2023-12-19 15:00:00,113.09,113.13,113.07,113.09,36916.0,110.7679,110.8071,110.7483,110.7679,36916.0
2023-12-19 15:05:00,113.09,113.12,113.06,113.1,93672.0,110.7679,110.7973,110.7386,110.7777,93672.0
2023-12-19 15:10:00,113.1,113.14,113.09,113.11,67293.0,110.7777,110.8169,110.7679,110.7875,67293.0
2023-12-19 15:15:00,113.11,113.12,113.06,113.09,48471.0,110.7875,110.7973,110.7386,110.7679,48471.0
2023-12-19 15:20:00,113.09,113.12,113.08,113.08,47460.0,110.7679,110.7973,110.7581,110.7581,47460.0
2023-12-19 15:25:00,113.08,113.12,113.02,113.12,43284.0,110.7581,110.7973,110.6994,110.7973,43284.0
2023-12-19 15:30:00,113.12,113.13,113.04,113.1,68337.0,110.7973,110.8071,110.719,110.7777,68337.0
2023-12-19 15:35:00,113.09,113.1,113.06,113.09,54763.0,110.7679,110.7777,110.7386,110.7679,54763.0
2023-12-19 15:40:00,113.09,113.22,113.08,113.15,87702.0,110.7679,110.8953,110.7581,110.8267,87702.0
2023-12-19 15:45:00,113.15,113.15,113.07,113.1,150459.0,110.8267,110.8267,110.7483,110.7777,150459.0
2023-12-19 15:50:00,113.1,113.16,113.08,113.1,260056.0,110.7777,110.8365,110.7581,110.7777,260056.0
2023-12-19 15:55:00,113.11,113.28,113.1,113.26,400594.0,110.7875,110.954,110.7777,110.9344,400594.0
2023-12-20 09:30:00,112.46,112.65,112.33,112.6,298199.0,110.1509,110.337,110.0235,110.288,298199.0
2023-12-20 09:35:00,112.6,112.77,112.57,112.77,92064.0,110.288,110.4545,110.2586,110.4545,92064.0
2023-12-20 09:40:00,112.77,112.8,112.62,112.68,111928.0,110.4545,110.4839,110.3076,110.3664,111928.0
2023-12-20 09:45:00,112.68,112.71,112.63,112.67,80079.0,110.3664,110.3957,110.3174,110.3566,80079.0
2023-12-20 09:50:00,112.68,112.77,112.67,112.68,138658.0,110.3664,110.4545,110.3566,110.3664,138658.0
2023-12-20 09:55:00,112.67,112.81,112.65,112.8,74573.0,110.3566,110.4937,110.337,110.4839,74573.0
2023-12-20 10:00:00,112.82,112.95,112.79,112.89,84712.0,110.5035,110.6308,110.4741,110.572,84712.0
2023-12-20 10:05:00,112.89,112.95,112.86,112.95,68811.0,110.572,110.6308,110.5427,110.6308,68811.0
2023-12-20 10:10:00,112.95,113.01,112.89,113.0,45425.0,110.6308,110.6896,110.572,110.6798,45425.0
2023-12-20 10:15:00,112.99,113.08,112.97,113.01,83390.0,110.67,110.7581,110.6504,110.6896,83390.0
2023-12-20 10:20:00,113.01,113.05,112.97,112.99,50497.0,110.6896,110.7288,110.6504,110.67,50497.0
2023-12-20 10:25:00,113.0,113.07,112.99,113.07,26902.0,110.6798,110.7483,110.67,110.7483,26902.0
2023-12-20 10:30:00,113.07,113.18,113.05,113.13,370244.0,110.7483,110.8561,110.7288,110.8071,370244.0
2023-12-20 10:35:00,113.13,113.23,113.12,113.23,88868.0,110.8071,110.9051,110.7973,110.9051,88868.0
2023-12-20 10:40:00,113.23,113.25,113.12,113.23,41403.0,110.9051,110.9246,110.7973,110.9051,41403.0
2023-12-20 10:45:00,113.23,113.28,113.16,113.18,64301.0,110.9051,110.954,110.8365,110.8561,64301.0
2023-12-20 10:50:00,113.17,113.24,113.17,113.2,55732.0,110.8463,110.9149,110.8463,110.8757,55732.0
2023-12-20 10:55:00,113.2,113.21,113.14,113.19,56001.0,110.8757,110.8855,110.8169,110.8659,56001.0
2023-12-20 11:00:00,113.19,113.21,113.15,113.16,81929.0,110.8659,110.8855,110.8267,110.8365,81929.0
2023-12-20 11:05:00,113.17,113.21,113.11,113.16,45913.0,110.8463,110.8855,110.7875,110.8365,45913.0
2023-12-20 11:10:00,113.17,113.2,113.15,113.17,36984.0,110.8463,110.8757,110.8267,110.8463,36984.0
2023-12-20 11:15:00,113.16,113.2,113.14,113.17,28979.0,110.8365,110.8757,110.8169,110.8463,28979.0
2023-12-20 11:20:00,113.17,113.21,113.17,113.21,15873.0,110.8463,110.8855,110.8463,110.8855,15873.0
2023-12-20 11:25:00,113.2,113.2,113.11,113.18,51038.0,110.8757,110.8757,110.7875,110.8561,51038.0
2023-12-20 11:30:00,113.17,113.21,113.08,113.15,62009.0,110.8463,110.8855,110.7581,110.8267,62009.0
2023-12-20 11:35:00,113.16,113.16,113.09,113.15,24334.0,110.8365,110.8365,110.7679,110.8267,24334.0
2023-12-20 11:40:00,113.15,113.16,113.09,113.13,23192.0,110.8267,110.8365,110.7679,110.8071,23192.0
2023-12-20 11:45:00,113.13,113.18,113.1,113.14,28757.0,110.8071,110.8561,110.7777,110.8169,28757.0
2023-12-20 11:50:00,113.14,113.23,113.12,113.22,18487.0,110.8169,110.9051,110.7973,110.8953,18487.0
2023-12-20 11:55:00,113.23,113.25,113.19,113.2,20123.0,110.9051,110.9246,110.8659,110.8757,20123.0
2023-12-20 12:00:00,113.2,113.25,113.2,113.23,20799.0,110.8757,110.9246,110.8757,110.9051,20799.0
2023-12-20 12:05:00,113.23,113.25,113.22,113.23,14323.0,110.9051,110.9246,110.8953,110.9051,14323.0
2023-12-20 12:10:00,113.24,113.26,113.22,113.23,35665.0,110.9149,110.9344,110.8953,110.9051,35665.0
2023-12-20 12:15:00,113.23,113.27,113.23,113.26,244033.0,110.9051,110.9442,110.9051,110.9344,244033.0
2023-12-20 12:20:00,113.26,113.29,113.24,113.28,29135.0,110.9344,110.9638,110.9149,110.954,29135.0
2023-12-20 12:25:00,113.28,113.31,113.28,113.28,17689.0,110.954,110.9834,110.954,110.954,17689.0
2023-12-20 12:30:00,113.28,113.29,113.17,113.18,25680.0,110.954,110.9638,110.8463,110.8561,25680.0
2023-12-20 12:35:00,113.17,113.24,113.16,113.23,21108.0,110.8463,110.9149,110.8365,110.9051,21108.0
2023-12-20 12:40:00,113.23,113.31,113.23,113.31,17575.0,110.9051,110.9834,110.9051,110.9834,17575.0
2023-12-20 12:45:00,113.3,113.33,113.29,113.31,12436.0,110.9736,111.003,110.9638,110.9834,12436.0
2023-12-20 12:50:00,113.31,113.36,113.31,113.33,17008.0,110.9834,111.0324,110.9834,111.003,17008.0
2023-12-20 12:55:00,113.33,113.39,113.33,113.34,22981.0,111.003,111.0618,111.003,111.0128,22981.0
2023-12-20 13:00:00,113.33,113.33,113.25,113.33,31262.0,111.003,111.003,110.9246,111.003,31262.0
2023-12-20 13:05:00,113.32,113.33,113.29,113.29,23833.0,110.9932,111.003,110.9638,110.9638,23833.0
2023-12-20 13:10:00,113.29,113.32,113.24,113.26,26056.0,110.9638,110.9932,110.9149,110.9344,26056.0
2023-12-20 13:15:00,113.25,113.26,113.21,113.24,26247.0,110.9246,110.9344,110.8855,110.9149,26247.0
2023-12-20 13:20:00,113.24,113.25,113.16,113.16,20802.0,110.9149,110.9246,110.8365,110.8365,20802.0
2023-12-20 13:25:00,113.15,113.18,113.12,113.16,24951.0,110.8267,110.8561,110.7973,110.8365,24951.0
2023-12-20 13:30:00,113.17,113.21,113.17,113.2,24626.0,110.8463,110.8855,110.8463,110.8757,24626.0
2023-12-20 13:35:00,113.21,113.21,113.13,113.17,21484.0,110.8855,110.8855,110.8071,110.8463,21484.0
2023-12-20 13:40:00,113.17,113.18,113.1,113.13,51839.0,110.8463,110.8561,110.7777,110.8071,51839.0
2023-12-20 13:45:00,113.13,113.16,113.11,113.15,15825.0,110.8071,110.8365,110.7875,110.8267,15825.0
2023-12-20 13:50:00,113.16,113.18,113.13,113.17,26483.0,110.8365,110.8561,110.8071,110.8463,26483.0
2023-12-20 13:55:00,113.16,113.17,113.11,113.12,22297.0,110.8365,110.8463,110.7875,110.7973,22297.0
2023-12-20 14:00:00,113.11,113.12,113.05,113.07,15687.0,110.7875,110.7973,110.7288,110.7483,15687.0
2023-12-20 14:05:00,113.07,113.16,113.07,113.13,46618.0,110.7483,110.8365,110.7483,110.8071,46618.0
2023-12-20 14:10:00,113.13,113.2,113.13,113.2,19479.0,110.8071,110.8757,110.8071,110.8757,19479.0
2023-12-20 14:15:00,113.19,113.2,113.16,113.19,13236.0,110.8659,110.8757,110.8365,110.8659,13236.0
2023-12-20 14:20:00,113.19,113.19,113.13,113.13,75268.0,110.8659,110.8659,110.8071,110.8071,75268.0
2023-12-20 14:25:00,113.13,113.16,113.09,113.12,72360.0,110.8071,110.8365,110.7679,110.7973,72360.0
2023-12-20 14:30:00,113.12,113.12,112.99,113.04,49621.0,110.7973,110.7973,110.67,110.719,49621.0
2023-12-20 14:35:00,113.04,113.06,112.8,112.82,89519.0,110.719,110.7386,110.4839,110.5035,89519.0
2023-12-20 14:40:00,112.82,112.94,112.78,112.83,70765.0,110.5035,110.621,110.4643,110.5133,70765.0
2023-12-20 14:45:00,112.82,112.88,112.7,112.73,75631.0,110.5035,110.5622,110.3859,110.4153,75631.0
2023-12-20 14:50:00,112.74,112.78,112.14,112.48,214026.0,110.4251,110.4643,109.8374,110.1705,214026.0
2023-12-20 14:55:00,112.48,112.53,112.2,112.23,146084.0,110.1705,110.2194,109.8962,109.9256,146084.0
2023-12-20 15:00:00,112.23,112.27,112.02,112.04,367048.0,109.9256,109.9648,109.7199,109.7395,367048.0
2023-12-20 15:05:00,112.02,112.1,111.84,112.01,241352.0,109.7199,109.7983,109.5436,109.7101,241352.0
2023-12-20 15:10:00,112.01,112.24,111.98,112.01,271366.0,109.7101,109.9354,109.6807,109.7101,271366.0
2023-12-20 15:15:00,112.01,112.35,112.01,112.27,165535.0,109.7101,110.0431,109.7101,109.9648,165535.0
2023-12-20 15:20:00,112.27,112.31,112.07,112.07,121550.0,109.9648,110.004,109.7689,109.7689,121550.0
2023-12-20 15:25:00,112.06,112.14,111.83,111.87,207931.0,109.7591,109.8374,109.5338,109.573,207931.0
2023-12-20 15:30:00,111.86,112.02,111.77,111.84,210142.0,109.5632,109.7199,109.475,109.5436,210142.0
2023-12-20 15:35:00,111.85,111.86,111.72,111.74,158956.0,109.5534,109.5632,109.4261,109.4457,158956.0
2023-12-20 15:40:00,111.73,111.92,111.73,111.9,194247.0,109.4359,109.622,109.4359,109.6024,194247.0
2023-12-20 15:45:00,111.9,111.96,111.81,111.95,355755.0,109.6024,109.6611,109.5142,109.6513,355755.0
2023-12-20 15:50:00,111.95,112.06,111.63,111.71,504767.0,109.6513,109.7591,109.3379,109.4163,504767.0
2023-12-20 15:55:00,111.71,111.71,111.37,111.41,517287.0,109.4163,109.4163,109.0833,109.1224,517287.0
2023-12-21 09:30:00,112.23,112.25,112.06,112.12,235599.0,109.9256,109.9452,109.7591,109.8179,235599.0
2023-12-21 09:35:00,112.14,112.32,112.05,112.31,229561.0,109.8374,110.0137,109.7493,110.004,229561.0
2023-12-21 09:40:00,112.32,112.33,112.06,112.18,140233.0,110.0137,110.0235,109.7591,109.8766,140233.0
2023-12-21 09:45:00,112.19,112.36,112.17,112.29,62899.0,109.8864,110.0529,109.8668,109.9844,62899.0
2023-12-21 09:50:00,112.29,112.37,112.25,112.27,89072.0,109.9844,110.0627,109.9452,109.9648,89072.0
2023-12-21 09:55:00,112.25,112.33,112.2,112.27,96663.0,109.9452,110.0235,109.8962,109.9648,96663.0
2023-12-21 10:00:00,112.25,112.29,112.14,112.15,126022.0,109.9452,109.9844,109.8374,109.8472,126022.0
2023-12-21 10:05:00,112.14,112.21,112.08,112.1,100028.0,109.8374,109.906,109.7787,109.7983,100028.0
2023-12-21 10:10:00,112.1,112.36,112.02,112.34,52065.0,109.7983,110.0529,109.7199,110.0333,52065.0
2023-12-21 10:15:00,112.33,112.33,112.2,112.29,76993.0,110.0235,110.0235,109.8962,109.9844,76993.0
2023-12-21 10:20:00,112.29,112.47,112.26,112.46,57067.0,109.9844,110.1607,109.955,110.1509,57067.0
2023-12-21 10:25:00,112.47,112.48,112.1,112.15,86385.0,110.1607,110.1705,109.7983,109.8472,86385.0
2023-12-21 10:30:00,112.16,112.23,112.13,112.23,62340.0,109.857,109.9256,109.8276,109.9256,62340.0
2023-12-21 10:35:00,112.23,112.25,112.13,112.14,67903.0,109.9256,109.9452,109.8276,109.8374,67903.0
2023-12-21 10:40:00,112.14,112.26,112.09,112.25,61233.0,109.8374,109.955,109.7885,109.9452,61233.0
2023-12-21 10:45:00,112.25,112.3,112.18,112.2,63971.0,109.9452,109.9942,109.8766,109.8962,63971.0
2023-12-21 10:50:00,112.2,112.21,112.11,112.18,43418.0,109.8962,109.906,109.8081,109.8766,43418.0
2023-12-21 10:55:00,112.18,112.26,112.14,112.24,41367.0,109.8766,109.955,109.8374,109.9354,41367.0
2023-12-21 11:00:00,112.25,112.32,112.21,112.26,77670.0,109.9452,110.0137,109.906,109.955,77670.0
2023-12-21 11:05:00,112.25,112.27,112.15,112.18,47680.0,109.9452,109.9648,109.8472,109.8766,47680.0
2023-12-21 11:10:00,112.18,112.25,112.15,112.23,41652.0,109.8766,109.9452,109.8472,109.9256,41652.0
2023-12-21 11:15:00,112.23,112.27,112.19,112.27,47767.0,109.9256,109.9648,109.8864,109.9648,47767.0
2023-12-21 11:20:00,112.27,112.39,112.26,112.37,45434.0,109.9648,110.0823,109.955,110.0627,45434.0
2023-12-21 11:25:00,112.36,112.43,112.3,112.4,48582.0,110.0529,110.1215,109.9942,110.0921,48582.0
2023-12-21 11:30:00,112.41,112.43,112.33,112.35,51217.0,110.1019,110.1215,110.0235,110.0431,51217.0
2023-12-21 11:35:00,112.35,112.46,112.34,112.4,74182.0,110.0431,110.1509,110.0333,110.0921,74182.0
2023-12-21 11:40:00,112.4,112.41,112.35,112.36,33599.0,110.0921,110.1019,110.0431,110.0529,33599.0
2023-12-21 11:45:00,112.35,112.4,112.31,112.32,29671.0,110.0431,110.0921,110.004,110.0137,29671.0
2023-12-21 11:50:00,112.33,112.33,112.22,112.23,42659.0,110.0235,110.0235,109.9158,109.9256,42659.0
2023-12-21 11:55:00,112.23,112.23,112.08,112.1,35330.0,109.9256,109.9256,109.7787,109.7983,35330.0
2023-12-21 12:00:00,112.09,112.12,111.87,111.87,101606.0,109.7885,109.8179,109.573,109.573,101606.0
2023-12-21 12:05:00,111.87,111.96,111.86,111.87,80414.0,109.573,109.6611,109.5632,109.573,80414.0
2023-12-21 12:10:00,111.88,111.95,111.86,111.89,64224.0,109.5828,109.6513,109.5632,109.5926,64224.0
2023-12-21 12:15:00,111.89,111.95,111.86,111.91,58458.0,109.5926,109.6513,109.5632,109.6122,58458.0
2023-12-21 12:20:00,111.91,111.94,111.84,111.91,56384.0,109.6122,109.6415,109.5436,109.6122,56384.0
2023-12-21 12:25:00,111.91,111.91,111.79,111.81,229328.0,109.6122,109.6122,109.4946,109.5142,229328.0
2023-12-21 12:30:00,111.82,111.98,111.79,111.83,46153.0,109.524,109.6807,109.4946,109.5338,46153.0
2023-12-21 12:35:00,111.84,111.91,111.79,111.91,45604.0,109.5436,109.6122,109.4946,109.6122,45604.0
2023-12-21 12:40:00,111.91,112.04,111.9,112.0,79412.0,109.6122,109.7395,109.6024,109.7003,79412.0
2023-12-21 12:45:00,112.0,112.04,111.98,111.99,50023.0,109.7003,109.7395,109.6807,109.6905,50023.0
2023-12-21 12:50:00,111.99,112.02,111.88,111.89,29368.0,109.6905,109.7199,109.5828,109.5926,29368.0
2023-12-21 12:55:00,111.88,111.91,111.85,111.91,42335.0,109.5828,109.6122,109.5534,109.6122,42335.0
2023-12-21 13:00:00,111.91,112.05,111.91,111.99,57544.0,109.6122,109.7493,109.6122,109.6905,57544.0
2023-12-21 13:05:00,111.99,112.02,111.91,111.97,55054.0,109.6905,109.7199,109.6122,109.6709,55054.0
2023-12-21 13:10:00,111.96,112.01,111.89,111.9,36979.0,109.6611,109.7101,109.5926,109.6024,36979.0
2023-12-21 13:15:00,111.9,111.9,111.72,111.73,119908.0,109.6024,109.6024,109.4261,109.4359,119908.0
2023-12-21 13:20:00,111.73,112.02,111.72,111.98,92151.0,109.4359,109.7199,109.4261,109.6807,92151.0
2023-12-21 13:25:00,111.98,112.02,111.9,112.0,56694.0,109.6807,109.7199,109.6024,109.7003,56694.0
2023-12-21 13:30:00,112.03,112.08,111.96,111.97,85154.0,109.7297,109.7787,109.6611,109.6709,85154.0
2023-12-21 13:35:00,111.96,112.02,111.93,111.99,37164.0,109.6611,109.7199,109.6318,109.6905,37164.0
2023-12-21 13:40:00,111.98,112.03,111.95,111.98,37506.0,109.6807,109.7297,109.6513,109.6807,37506.0
2023-12-21 13:45:00,111.98,112.08,111.98,112.05,38633.0,109.6807,109.7787,109.6807,109.7493,38633.0
2023-12-21 13:50:00,112.05,112.15,112.03,112.11,47139.0,109.7493,109.8472,109.7297,109.8081,47139.0
2023-12-21 13:55:00,112.11,112.2,112.11,112.17,38373.0,109.8081,109.8962,109.8081,109.8668,38373.0
2023-12-21 14:00:00,112.18,112.2,112.13,112.14,28605.0,109.8766,109.8962,109.8276,109.8374,28605.0
2023-12-21 14:05:00,112.16,112.17,112.1,112.13,28547.0,109.857,109.8668,109.7983,109.8276,28547.0
2023-12-21 14:10:00,112.12,112.17,112.05,112.06,64457.0,109.8179,109.8668,109.7493,109.7591,64457.0
2023-12-21 14:15:00,112.06,112.26,112.05,112.25,53344.0,109.7591,109.955,109.7493,109.9452,53344.0
2023-12-21 14:20:00,112.25,112.25,112.12,112.14,27913.0,109.9452,109.9452,109.8179,109.8374,27913.0
2023-12-21 14:25:00,112.13,112.22,112.11,112.19,156478.0,109.8276,109.9158,109.8081,109.8864,156478.0
2023-12-21 14:30:00,112.18,112.21,112.13,112.2,59498.0,109.8766,109.906,109.8276,109.8962,59498.0
2023-12-21 14:35:00,112.2,112.2,112.14,112.18,26067.0,109.8962,109.8962,109.8374,109.8766,26067.0
2023-12-21 14:40:00,112.18,112.21,112.17,112.21,32683.0,109.8766,109.906,109.8668,109.906,32683.0
2023-12-21 14:45:00,112.21,112.24,112.16,112.17,50531.0,109.906,109.9354,109.857,109.8668,50531.0
2023-12-21 14:50:00,112.17,112.21,112.14,112.17,37074.0,109.8668,109.906,109.8374,109.8668,37074.0
2023-12-21 14:55:00,112.17,112.17,112.02,112.12,56910.0,109.8668,109.8668,109.7199,109.8179,56910.0
2023-12-21 15:00:00,112.14,112.18,112.09,112.12,26028.0,109.8374,109.8766,109.7885,109.8179,26028.0
2023-12-21 15:05:00,112.12,112.14,112.02,112.05,52442.0,109.8179,109.8374,109.7199,109.7493,52442.0
2023-12-21 15:10:00,112.06,112.18,112.04,112.18,54764.0,109.7591,109.8766,109.7395,109.8766,54764.0
2023-12-21 15:15:00,112.18,112.25,112.13,112.23,27512.0,109.8766,109.9452,109.8276,109.9256,27512.0
2023-12-21 15:20:00,112.23,112.27,112.2,112.24,30892.0,109.9256,109.9648,109.8962,109.9354,30892.0
2023-12-21 15:25:00,112.25,112.45,112.22,112.44,161093.0,109.9452,110.1411,109.9158,110.1313,161093.0
2023-12-21 15:30:00,112.44,112.47,112.35,112.4,40527.0,110.1313,110.1607,110.0431,110.0921,40527.0
2023-12-21 15:35:00,112.41,112.55,112.39,112.5,85543.0,110.1019,110.239,110.0823,110.19,85543.0
2023-12-21 15:40:00,112.5,112.55,112.46,112.47,70411.0,110.19,110.239,110.1509,110.1607,70411.0
2023-12-21 15:45:00,112.48,112.58,112.45,112.52,109230.0,110.1705,110.2684,110.1411,110.2096,109230.0
2023-12-21 15:50:00,112.52,112.59,112.49,112.53,175985.0,110.2096,110.2782,110.1803,110.2194,175985.0
2023-12-21 15:55:00,112.53,112.64,112.52,112.58,395076.0,110.2194,110.3272,110.2096,110.2684,395076.0
2023-12-22 09:30:00,112.82,113.04,112.77,113.02,135621.0,110.5035,110.719,110.4545,110.6994,135621.0
2023-12-22 09:35:00,113.01,113.27,112.96,113.25,147249.0,110.6896,110.9442,110.6406,110.9246,147249.0
2023-12-22 09:40:00,113.26,113.32,113.2,113.32,178206.0,110.9344,110.9932,110.8757,110.9932,178206.0
2023-12-22 09:45:00,113.32,113.33,113.2,113.22,71557.0,110.9932,111.003,110.8757,110.8953,71557.0
2023-12-22 09:50:00,113.21,113.35,113.2,113.25,50582.0,110.8855,111.0226,110.8757,110.9246,50582.0
2023-12-22 09:55:00,113.25,113.34,113.22,113.26,43516.0,110.9246,111.0128,110.8953,110.9344,43516.0
2023-12-22 10:00:00,113.26,113.42,113.25,113.39,88294.0,110.9344,111.0912,110.9246,111.0618,88294.0
2023-12-22 10:05:00,113.38,113.43,113.32,113.36,37553.0,111.052,111.101,110.9932,111.0324,37553.0
2023-12-22 10:10:00,113.35,113.37,113.24,113.31,72546.0,111.0226,111.0422,110.9149,110.9834,72546.0
2023-12-22 10:15:00,113.31,113.32,113.23,113.29,39709.0,110.9834,110.9932,110.9051,110.9638,39709.0
2023-12-22 10:20:00,113.3,113.34,113.25,113.31,70055.0,110.9736,111.0128,110.9246,110.9834,70055.0
2023-12-22 10:25:00,113.31,113.45,113.26,113.45,82362.0,110.9834,111.1205,110.9344,111.1205,82362.0
2023-12-22 10:30:00,113.45,113.53,113.42,113.49,53407.0,111.1205,111.1989,111.0912,111.1597,53407.0
2023-12-22 10:35:00,113.48,113.51,113.3,113.37,74357.0,111.1499,111.1793,110.9736,111.0422,74357.0
2023-12-22 10:40:00,113.38,113.48,113.36,113.47,126436.0,111.052,111.1499,111.0324,111.1401,126436.0
2023-12-22 10:45:00,113.47,113.5,113.37,113.39,110094.0,111.1401,111.1695,111.0422,111.0618,110094.0
2023-12-22 10:50:00,113.39,113.41,113.36,113.39,20949.0,111.0618,111.0814,111.0324,111.0618,20949.0
2023-12-22 10:55:00,113.39,113.39,113.18,113.18,54988.0,111.0618,111.0618,110.8561,110.8561,54988.0
2023-12-22 11:00:00,113.18,113.24,113.03,113.16,128891.0,110.8561,110.9149,110.7092,110.8365,128891.0
2023-12-22 11:05:00,113.16,113.21,113.09,113.18,116691.0,110.8365,110.8855,110.7679,110.8561,116691.0
2023-12-22 11:10:00,113.18,113.23,113.15,113.22,41103.0,110.8561,110.9051,110.8267,110.8953,41103.0
2023-12-22 11:15:00,113.22,113.24,113.18,113.22,31252.0,110.8953,110.9149,110.8561,110.8953,31252.0
2023-12-22 11:20:00,113.22,113.3,113.22,113.23,57750.0,110.8953,110.9736,110.8953,110.9051,57750.0
2023-12-22 11:25:00,113.23,113.29,113.2,113.26,23413.0,110.9051,110.9638,110.8757,110.9344,23413.0
2023-12-22 11:30:00,113.27,113.32,113.27,113.28,26704.0,110.9442,110.9932,110.9442,110.954,26704.0
2023-12-22 11:35:00,113.27,113.28,113.2,113.25,20496.0,110.9442,110.954,110.8757,110.9246,20496.0
2023-12-22 11:40:00,113.25,113.25,113.18,113.19,14544.0,110.9246,110.9246,110.8561,110.8659,14544.0
2023-12-22 11:45:00,113.19,113.21,113.14,113.16,23662.0,110.8659,110.8855,110.8169,110.8365,23662.0
2023-12-22 11:50:00,113.16,113.27,113.14,113.26,28576.0,110.8365,110.9442,110.8169,110.9344,28576.0
2023-12-22 11:55:00,113.26,113.31,113.22,113.25,38247.0,110.9344,110.9834,110.8953,110.9246,38247.0
2023-12-22 12:00:00,113.24,113.29,113.24,113.26,15741.0,110.9149,110.9638,110.9149,110.9344,15741.0
2023-12-22 12:05:00,113.25,113.29,113.15,113.15,48782.0,110.9246,110.9638,110.8267,110.8267,48782.0
2023-12-22 12:10:00,113.15,113.17,113.1,113.12,24841.0,110.8267,110.8463,110.7777,110.7973,24841.0
2023-12-22 12:15:00,113.12,113.13,113.09,113.12,23145.0,110.7973,110.8071,110.7679,110.7973,23145.0
2023-12-22 12:20:00,113.12,113.18,113.11,113.17,34781.0,110.7973,110.8561,110.7875,110.8463,34781.0
2023-12-22 12:25:00,113.17,113.27,113.16,113.25,27226.0,110.8463,110.9442,110.8365,110.9246,27226.0
2023-12-22 12:30:00,113.25,113.26,113.18,113.21,19103.0,110.9246,110.9344,110.8561,110.8855,19103.0
2023-12-22 12:35:00,113.21,113.29,113.2,113.24,34436.0,110.8855,110.9638,110.8757,110.9149,34436.0
2023-12-22 12:40:00,113.25,113.28,113.23,113.28,20561.0,110.9246,110.954,110.9051,110.954,20561.0
2023-12-22 12:45:00,113.28,113.33,113.25,113.25,19369.0,110.954,111.003,110.9246,110.9246,19369.0
2023-12-22 12:50:00,113.25,113.29,113.24,113.28,13396.0,110.9246,110.9638,110.9149,110.954,13396.0
2023-12-22 12:55:00,113.29,113.3,113.23,113.29,11814.0,110.9638,110.9736,110.9051,110.9638,11814.0
2023-12-22 13:00:00,113.3,113.32,113.28,113.31,12021.0,110.9736,110.9932,110.954,110.9834,12021.0
2023-12-22 13:05:00,113.32,113.39,113.32,113.37,17275.0,110.9932,111.0618,110.9932,111.0422,17275.0
2023-12-22 13:10:00,113.37,113.39,113.33,113.39,18069.0,111.0422,111.0618,111.003,111.0618,18069.0
2023-12-22 13:15:00,113.38,113.39,113.34,113.34,15279.0,111.052,111.0618,111.0128,111.0128,15279.0
2023-12-22 13:20:00,113.34,113.37,113.33,113.34,10891.0,111.0128,111.0422,111.003,111.0128,10891.0
2023-12-22 13:25:00,113.34,113.37,113.34,113.35,28887.0,111.0128,111.0422,111.0128,111.0226,28887.0
2023-12-22 13:30:00,113.34,113.36,113.31,113.31,7268.0,111.0128,111.0324,110.9834,110.9834,7268.0
2023-12-22 13:35:00,113.32,113.36,113.27,113.27,14282.0,110.9932,111.0324,110.9442,110.9442,14282.0
2023-12-22 13:40:00,113.28,113.29,113.21,113.27,43051.0,110.954,110.9638,110.8855,110.9442,43051.0
2023-12-22 13:45:00,113.26,113.35,113.24,113.34,152379.0,110.9344,111.0226,110.9149,111.0128,152379.0
2023-12-22 13:50:00,113.34,113.36,113.28,113.29,24841.0,111.0128,111.0324,110.954,110.9638,24841.0
2023-12-22 13:55:00,113.28,113.38,113.27,113.37,403810.0,110.954,111.052,110.9442,111.0422,403810.0
2023-12-22 14:00:00,113.37,113.38,113.26,113.26,112983.0,111.0422,111.052,110.9344,110.9344,112983.0
2023-12-22 14:05:00,113.27,113.27,113.05,113.11,74068.0,110.9442,110.9442,110.7288,110.7875,74068.0
2023-12-22 14:10:00,113.1,113.18,113.1,113.18,33825.0,110.7777,110.8561,110.7777,110.8561,33825.0
2023-12-22 14:15:00,113.17,113.17,112.92,113.0,82630.0,110.8463,110.8463,110.6014,110.6798,82630.0
2023-12-22 14:20:00,113.01,113.05,112.82,112.86,47799.0,110.6896,110.7288,110.5035,110.5427,47799.0
2023-12-22 14:25:00,112.87,112.88,112.76,112.77,43077.0,110.5525,110.5622,110.4447,110.4545,43077.0
2023-12-22 14:30:00,112.77,112.84,112.68,112.76,113293.0,110.4545,110.5231,110.3664,110.4447,113293.0
2023-12-22 14:35:00,112.76,112.99,112.75,112.93,50945.0,110.4447,110.67,110.4349,110.6112,50945.0
2023-12-22 14:40:00,112.94,113.11,112.94,113.1,32485.0,110.621,110.7875,110.621,110.7777,32485.0
2023-12-22 14:45:00,113.09,113.17,113.08,113.12,35945.0,110.7679,110.8463,110.7581,110.7973,35945.0
2023-12-22 14:50:00,113.11,113.21,113.11,113.18,30889.0,110.7875,110.8855,110.7875,110.8561,30889.0
2023-12-22 14:55:00,113.18,113.23,113.16,113.23,21971.0,110.8561,110.9051,110.8365,110.9051,21971.0
2023-12-22 15:00:00,113.23,113.28,113.17,113.23,78727.0,110.9051,110.954,110.8463,110.9051,78727.0
2023-12-22 15:05:00,113.23,113.23,113.15,113.15,27280.0,110.9051,110.9051,110.8267,110.8267,27280.0
2023-12-22 15:10:00,113.16,113.22,113.15,113.2,27974.0,110.8365,110.8953,110.8267,110.8757,27974.0
2023-12-22 15:15:00,113.2,113.22,113.14,113.2,46638.0,110.8757,110.8953,110.8169,110.8757,46638.0
2023-12-22 15:20:00,113.19,113.2,113.09,113.18,37054.0,110.8659,110.8757,110.7679,110.8561,37054.0
2023-12-22 15:25:00,113.17,113.26,113.15,113.23,34948.0,110.8463,110.9344,110.8267,110.9051,34948.0
2023-12-22 15:30:00,113.24,113.24,113.13,113.14,59636.0,110.9149,110.9149,110.8071,110.8169,59636.0
2023-12-22 15:35:00,113.13,113.16,113.05,113.06,73275.0,110.8071,110.8365,110.7288,110.7386,73275.0
2023-12-22 15:40:00,113.06,113.11,112.98,113.11,82849.0,110.7386,110.7875,110.6602,110.7875,82849.0
2023-12-22 15:45:00,113.11,113.14,112.99,112.99,72874.0,110.7875,110.8169,110.67,110.67,72874.0
2023-12-22 15:50:00,112.99,113.16,112.98,113.12,204715.0,110.67,110.8365,110.6602,110.7973,204715.0
2023-12-22 15:55:00,113.12,113.14,113.05,113.12,328647.0,110.7973,110.8169,110.7288,110.7973,328647.0
2023-12-26 09:30:00,113.22,113.4,113.05,113.38,180863.0,110.8953,111.0716,110.7288,111.052,180863.0
2023-12-26 09:35:00,113.37,113.47,113.29,113.41,93511.0,111.0422,111.1401,110.9638,111.0814,93511.0
2023-12-26 09:40:00,113.4,113.4,113.2,113.25,89193.0,111.0716,111.0716,110.8757,110.9246,89193.0
2023-12-26 09:45:00,113.23,113.4,113.23,113.38,78919.0,110.9051,111.0716,110.9051,111.052,78919.0
2023-12-26 09:50:00,113.39,113.45,113.33,113.43,43061.0,111.0618,111.1205,111.003,111.101,43061.0
2023-12-26 09:55:00,113.44,113.48,113.4,113.47,34196.0,111.1107,111.1499,111.0716,111.1401,34196.0
2023-12-26 10:00:00,113.48,113.51,113.47,113.49,50483.0,111.1499,111.1793,111.1401,111.1597,50483.0
2023-12-26 10:05:00,113.49,113.58,113.48,113.55,46481.0,111.1597,111.2479,111.1499,111.2185,46481.0
2023-12-26 10:10:00,113.56,113.62,113.56,113.57,27830.0,111.2283,111.2871,111.2283,111.2381,27830.0
2023-12-26 10:15:00,113.57,113.59,113.52,113.53,22935.0,111.2381,111.2577,111.1891,111.1989,22935.0
2023-12-26 10:20:00,113.54,113.58,113.54,113.56,33146.0,111.2087,111.2479,111.2087,111.2283,33146.0
2023-12-26 10:25:00,113.57,113.61,113.5,113.52,20877.0,111.2381,111.2773,111.1695,111.1891,20877.0
2023-12-26 10:30:00,113.52,113.57,113.52,113.54,28165.0,111.1891,111.2381,111.1891,111.2087,28165.0
2023-12-26 10:35:00,113.53,113.59,113.52,113.58,50642.0,111.1989,111.2577,111.1891,111.2479,50642.0
2023-12-26 10:40:00,113.58,113.59,113.55,113.56,39796.0,111.2479,111.2577,111.2185,111.2283,39796.0
2023-12-26 10:45:00,113.56,113.63,113.56,113.62,14860.0,111.2283,111.2968,111.2283,111.2871,14860.0
2023-12-26 10:50:00,113.62,113.63,113.56,113.58,27983.0,111.2871,111.2968,111.2283,111.2479,27983.0
2023-12-26 10:55:00,113.58,113.63,113.58,113.62,14355.0,111.2479,111.2968,111.2479,111.2871,14355.0
2023-12-26 11:00:00,113.63,113.66,113.56,113.58,23589.0,111.2968,111.3262,111.2283,111.2479,23589.0
2023-12-26 11:05:00,113.59,113.64,113.58,113.64,13829.0,111.2577,111.3066,111.2479,111.3066,13829.0
2023-12-26 11:10:00,113.65,113.73,113.63,113.7,22681.0,111.3164,111.3948,111.2968,111.3654,22681.0
2023-12-26 11:15:00,113.72,113.72,113.62,113.63,21777.0,111.385,111.385,111.2871,111.2968,21777.0
2023-12-26 11:20:00,113.63,113.64,113.6,113.61,32648.0,111.2968,111.3066,111.2675,111.2773,32648.0
2023-12-26 11:25:00,113.61,113.63,113.59,113.6,10843.0,111.2773,111.2968,111.2577,111.2675,10843.0
2023-12-26 11:30:00,113.59,113.64,113.59,113.64,9582.0,111.2577,111.3066,111.2577,111.3066,9582.0
2023-12-26 11:35:00,113.65,113.66,113.63,113.65,13583.0,111.3164,111.3262,111.2968,111.3164,13583.0
2023-12-26 11:40:00,113.65,113.67,113.64,113.65,15649.0,111.3164,111.336,111.3066,111.3164,15649.0
2023-12-26 11:45:00,113.67,113.71,113.67,113.67,16803.0,111.336,111.3752,111.336,111.336,16803.0
2023-12-26 11:50:00,113.67,113.71,113.66,113.69,4170.0,111.336,111.3752,111.3262,111.3556,4170.0
2023-12-26 11:55:00,113.68,113.72,113.64,113.71,13798.0,111.3458,111.385,111.3066,111.3752,13798.0
2023-12-26 12:00:00,113.72,113.72,113.67,113.68,20163.0,111.385,111.385,111.336,111.3458,20163.0
2023-12-26 12:05:00,113.69,113.71,113.67,113.71,19129.0,111.3556,111.3752,111.336,111.3752,19129.0
2023-12-26 12:10:00,113.71,113.79,113.7,113.76,27847.0,111.3752,111.4536,111.3654,111.4242,27847.0
2023-12-26 12:15:00,113.77,113.8,113.75,113.8,73290.0,111.434,111.4634,111.4144,111.4634,73290.0
2023-12-26 12:20:00,113.8,113.85,113.8,113.84,18806.0,111.4634,111.5123,111.4634,111.5025,18806.0
2023-12-26 12:25:00,113.84,113.86,113.83,113.83,19319.0,111.5025,111.5221,111.4927,111.4927,19319.0
2023-12-26 12:30:00,113.83,113.83,113.8,113.81,23522.0,111.4927,111.4927,111.4634,111.4732,23522.0
2023-12-26 12:35:00,113.8,113.81,113.76,113.77,14727.0,111.4634,111.4732,111.4242,111.434,14727.0
2023-12-26 12:40:00,113.78,113.85,113.77,113.84,16670.0,111.4438,111.5123,111.434,111.5025,16670.0
2023-12-26 12:45:00,113.85,113.94,113.85,113.93,31270.0,111.5123,111.6005,111.5123,111.5907,31270.0
2023-12-26 12:50:00,113.93,113.93,113.88,113.91,16030.0,111.5907,111.5907,111.5417,111.5711,16030.0
2023-12-26 12:55:00,113.91,113.91,113.83,113.84,62849.0,111.5711,111.5711,111.4927,111.5025,62849.0
2023-12-26 13:00:00,113.85,113.88,113.85,113.88,23574.0,111.5123,111.5417,111.5123,111.5417,23574.0
2023-12-26 13:05:00,113.88,113.91,113.88,113.9,9126.0,111.5417,111.5711,111.5417,111.5613,9126.0
2023-12-26 13:10:00,113.9,113.96,113.89,113.91,22258.0,111.5613,111.6201,111.5515,111.5711,22258.0
2023-12-26 13:15:00,113.91,113.92,113.88,113.91,15368.0,111.5711,111.5809,111.5417,111.5711,15368.0
2023-12-26 13:20:00,113.91,113.95,113.9,113.94,11783.0,111.5711,111.6103,111.5613,111.6005,11783.0
2023-12-26 13:25:00,113.95,113.96,113.91,113.91,36268.0,111.6103,111.6201,111.5711,111.5711,36268.0
2023-12-26 13:30:00,113.91,113.95,113.91,113.91,41461.0,111.5711,111.6103,111.5711,111.5711,41461.0
2023-12-26 13:35:00,113.91,113.94,113.9,113.91,44300.0,111.5711,111.6005,111.5613,111.5711,44300.0
2023-12-26 13:40:00,113.92,113.97,113.9,113.97,55585.0,111.5809,111.6299,111.5613,111.6299,55585.0
2023-12-26 13:45:00,113.97,113.99,113.95,113.97,44289.0,111.6299,111.6495,111.6103,111.6299,44289.0
2023-12-26 13:50:00,113.97,113.97,113.87,113.92,36870.0,111.6299,111.6299,111.5319,111.5809,36870.0
2023-12-26 13:55:00,113.92,113.94,113.9,113.92,46432.0,111.5809,111.6005,111.5613,111.5809,46432.0
2023-12-26 14:00:00,113.93,113.97,113.92,113.95,51746.0,111.5907,111.6299,111.5809,111.6103,51746.0
2023-12-26 14:05:00,113.96,113.99,113.95,113.99,41083.0,111.6201,111.6495,111.6103,111.6495,41083.0
2023-12-26 14:10:00,113.99,114.02,113.98,114.01,50329.0,111.6495,111.6788,111.6397,111.669,50329.0
2023-12-26 14:15:00,114.0,114.03,114.0,114.01,51260.0,111.6593,111.6886,111.6593,111.669,51260.0
2023-12-26 14:20:00,114.02,114.03,114.0,114.03,39694.0,111.6788,111.6886,111.6593,111.6886,39694.0
2023-12-26 14:25:00,114.03,114.06,114.01,114.02,75322.0,111.6886,111.718,111.669,111.6788,75322.0
2023-12-26 14:30:00,114.02,114.08,114.02,114.04,60038.0,111.6788,111.7376,111.6788,111.6984,60038.0
2023-12-26 14:35:00,114.04,114.07,114.03,114.06,64679.0,111.6984,111.7278,111.6886,111.718,64679.0
2023-12-26 14:40:00,114.06,114.07,114.0,114.01,61700.0,111.718,111.7278,111.6593,111.669,61700.0
2023-12-26 14:45:00,114.01,114.07,114.01,114.05,54265.0,111.669,111.7278,111.669,111.7082,54265.0
2023-12-26 14:50:00,114.05,114.07,114.03,114.06,50289.0,111.7082,111.7278,111.6886,111.718,50289.0
2023-12-26 14:55:00,114.06,114.09,114.05,114.05,75971.0,111.718,111.7474,111.7082,111.7082,75971.0
2023-12-26 15:00:00,114.06,114.08,114.01,114.06,72104.0,111.718,111.7376,111.669,111.718,72104.0
2023-12-26 15:05:00,114.07,114.07,113.99,114.0,63697.0,111.7278,111.7278,111.6495,111.6593,63697.0
2023-12-26 15:10:00,114.01,114.04,113.98,114.01,50831.0,111.669,111.6984,111.6397,111.669,50831.0
2023-12-26 15:15:00,114.01,114.01,113.97,113.98,175205.0,111.669,111.669,111.6299,111.6397,175205.0
2023-12-26 15:20:00,113.98,114.07,113.96,114.05,133996.0,111.6397,111.7278,111.6201,111.7082,133996.0
2023-12-26 15:25:00,114.05,114.2,114.04,114.09,120383.0,111.7082,111.8551,111.6984,111.7474,120383.0
2023-12-26 15:30:00,114.09,114.13,114.06,114.11,107296.0,111.7474,111.7866,111.718,111.767,107296.0
2023-12-26 15:35:00,114.11,114.12,114.01,114.03,117159.0,111.767,111.7768,111.669,111.6886,117159.0
2023-12-26 15:40:00,114.02,114.05,114.01,114.04,111095.0,111.6788,111.7082,111.669,111.6984,111095.0
2023-12-26 15:45:00,114.04,114.09,113.96,113.96,134302.0,111.6984,111.7474,111.6201,111.6201,134302.0
2023-12-26 15:50:00,113.96,114.03,113.88,113.91,363138.0,111.6201,111.6886,111.5417,111.5711,363138.0
2023-12-26 15:55:00,113.91,113.94,113.86,113.92,510139.0,111.5711,111.6005,111.5221,111.5809,510139.0
2023-12-27 09:30:00,113.91,114.0,113.71,113.98,181788.0,111.5711,111.6593,111.3752,111.6397,181788.0
2023-12-27 09:35:00,113.98,114.07,113.92,114.04,238553.0,111.6397,111.7278,111.5809,111.6984,238553.0
2023-12-27 09:40:00,114.04,114.07,113.95,114.07,69989.0,111.6984,111.7278,111.6103,111.7278,69989.0
2023-12-27 09:45:00,114.07,114.09,114.01,114.09,51513.0,111.7278,111.7474,111.669,111.7474,51513.0
2023-12-27 09:50:00,114.1,114.18,114.1,114.17,28956.0,111.7572,111.8356,111.7572,111.8258,28956.0
2023-12-27 09:55:00,114.18,114.2,114.14,114.15,56332.0,111.8356,111.8551,111.7964,111.8062,56332.0
2023-12-27 10:00:00,114.16,114.24,114.14,114.21,50253.0,111.816,111.8943,111.7964,111.8649,50253.0
2023-12-27 10:05:00,114.21,114.22,114.12,114.2,37422.0,111.8649,111.8747,111.7768,111.8551,37422.0
2023-12-27 10:10:00,114.19,114.26,114.11,114.14,66339.0,111.8453,111.9139,111.767,111.7964,66339.0
2023-12-27 10:15:00,114.15,114.19,114.07,114.09,32867.0,111.8062,111.8453,111.7278,111.7474,32867.0
2023-12-27 10:20:00,114.09,114.17,114.02,114.17,67295.0,111.7474,111.8258,111.6788,111.8258,67295.0
2023-12-27 10:25:00,114.19,114.23,114.18,114.18,24046.0,111.8453,111.8845,111.8356,111.8356,24046.0
2023-12-27 10:30:00,114.18,114.19,114.15,114.16,24784.0,111.8356,111.8453,111.8062,111.816,24784.0
2023-12-27 10:35:00,114.15,114.17,114.12,114.13,17142.0,111.8062,111.8258,111.7768,111.7866,17142.0
2023-12-27 10:40:00,114.14,114.14,114.01,114.05,21433.0,111.7964,111.7964,111.669,111.7082,21433.0
2023-12-27 10:45:00,114.04,114.07,113.99,114.0,29142.0,111.6984,111.7278,111.6495,111.6593,29142.0
2023-12-27 10:50:00,114.01,114.02,113.94,114.02,24222.0,111.669,111.6788,111.6005,111.6788,24222.0
2023-12-27 10:55:00,114.01,114.01,113.93,113.96,20191.0,111.669,111.669,111.5907,111.6201,20191.0
2023-12-27 11:00:00,113.95,113.95,113.9,113.93,28067.0,111.6103,111.6103,111.5613,111.5907,28067.0
2023-12-27 11:05:00,113.93,113.99,113.92,113.96,13554.0,111.5907,111.6495,111.5809,111.6201,13554.0
2023-12-27 11:10:00,113.95,113.96,113.91,113.96,29060.0,111.6103,111.6201,111.5711,111.6201,29060.0
2023-12-27 11:15:00,113.96,114.04,113.96,114.01,20245.0,111.6201,111.6984,111.6201,111.669,20245.0
2023-12-27 11:20:00,114.02,114.04,113.99,113.99,28276.0,111.6788,111.6984,111.6495,111.6495,28276.0
2023-12-27 11:25:00,113.99,113.99,113.94,113.97,20406.0,111.6495,111.6495,111.6005,111.6299,20406.0
2023-12-27 11:30:00,113.97,114.05,113.96,114.04,22445.0,111.6299,111.7082,111.6201,111.6984,22445.0
2023-12-27 11:35:00,114.05,114.09,114.05,114.07,13527.0,111.7082,111.7474,111.7082,111.7278,13527.0
2023-12-27 11:40:00,114.08,114.17,114.08,114.16,12647.0,111.7376,111.8258,111.7376,111.816,12647.0
2023-12-27 11:45:00,114.16,114.18,114.09,114.1,18269.0,111.816,111.8356,111.7474,111.7572,18269.0
2023-12-27 11:50:00,114.1,114.15,114.09,114.14,60956.0,111.7572,111.8062,111.7474,111.7964,60956.0
2023-12-27 11:55:00,114.13,114.15,114.11,114.11,18663.0,111.7866,111.8062,111.767,111.767,18663.0
2023-12-27 12:00:00,114.11,114.14,114.04,114.08,45278.0,111.767,111.7964,111.6984,111.7376,45278.0
2023-12-27 12:05:00,114.08,114.09,114.08,114.09,9294.0,111.7376,111.7474,111.7376,111.7474,9294.0
2023-12-27 12:10:00,114.1,114.16,114.1,114.14,66822.0,111.7572,111.816,111.7572,111.7964,66822.0
2023-12-27 12:15:00,114.15,114.17,114.13,114.13,63636.0,111.8062,111.8258,111.7866,111.7866,63636.0
2023-12-27 12:20:00,114.14,114.18,114.13,114.14,23397.0,111.7964,111.8356,111.7866,111.7964,23397.0
2023-12-27 12:25:00,114.13,114.15,114.13,114.14,15186.0,111.7866,111.8062,111.7866,111.7964,15186.0
2023-12-27 12:30:00,114.13,114.15,114.12,114.13,15886.0,111.7866,111.8062,111.7768,111.7866,15886.0
2023-12-27 12:35:00,114.13,114.13,114.06,114.08,23598.0,111.7866,111.7866,111.718,111.7376,23598.0
2023-12-27 12:40:00,114.08,114.08,113.97,114.01,27480.0,111.7376,111.7376,111.6299,111.669,27480.0
2023-12-27 12:45:00,114.0,114.06,114.0,114.05,25373.0,111.6593,111.718,111.6593,111.7082,25373.0
2023-12-27 12:50:00,114.05,114.07,114.03,114.05,16545.0,111.7082,111.7278,111.6886,111.7082,16545.0
2023-12-27 12:55:00,114.05,114.09,114.04,114.06,19575.0,111.7082,111.7474,111.6984,111.718,19575.0
2023-12-27 13:00:00,114.06,114.17,114.06,114.15,24768.0,111.718,111.8258,111.718,111.8062,24768.0
2023-12-27 13:05:00,114.16,114.35,114.15,114.31,239098.0,111.816,112.0021,111.8062,111.9629,239098.0
2023-12-27 13:10:00,114.3,114.37,114.25,114.26,175399.0,111.9531,112.0217,111.9041,111.9139,175399.0
2023-12-27 13:15:00,114.26,114.28,114.21,114.23,82385.0,111.9139,111.9335,111.8649,111.8845,82385.0
2023-12-27 13:20:00,114.22,114.22,114.15,114.16,49661.0,111.8747,111.8747,111.8062,111.816,49661.0
2023-12-27 13:25:00,114.15,114.18,114.12,114.13,42761.0,111.8062,111.8356,111.7768,111.7866,42761.0
2023-12-27 13:30:00,114.14,114.16,114.08,114.1,44631.0,111.7964,111.816,111.7376,111.7572,44631.0
2023-12-27 13:35:00,114.1,114.13,114.08,114.12,58940.0,111.7572,111.7866,111.7376,111.7768,58940.0
2023-12-27 13:40:00,114.13,114.15,114.1,114.12,14109.0,111.7866,111.8062,111.7572,111.7768,14109.0
2023-12-27 13:45:00,114.13,114.13,114.07,114.09,19923.0,111.7866,111.7866,111.7278,111.7474,19923.0
2023-12-27 13:50:00,114.09,114.12,114.03,114.1,95164.0,111.7474,111.7768,111.6886,111.7572,95164.0
2023-12-27 13:55:00,114.1,114.11,114.02,114.02,19955.0,111.7572,111.767,111.6788,111.6788,19955.0
2023-12-27 14:00:00,114.01,114.01,113.76,113.8,141651.0,111.669,111.669,111.4242,111.4634,141651.0
2023-12-27 14:05:00,113.79,113.9,113.76,113.89,126935.0,111.4536,111.5613,111.4242,111.5515,126935.0
2023-12-27 14:10:00,113.89,113.89,113.78,113.83,119651.0,111.5515,111.5515,111.4438,111.4927,119651.0
2023-12-27 14:15:00,113.84,113.91,113.8,113.91,48513.0,111.5025,111.5711,111.4634,111.5711,48513.0
2023-12-27 14:20:00,113.91,114.0,113.91,114.0,72548.0,111.5711,111.6593,111.5711,111.6593,72548.0
2023-12-27 14:25:00,114.0,114.06,113.93,113.99,93469.0,111.6593,111.718,111.5907,111.6495,93469.0
2023-12-27 14:30:00,114.0,114.01,113.9,113.94,96935.0,111.6593,111.669,111.5613,111.6005,96935.0
2023-12-27 14:35:00,113.93,113.97,113.92,113.95,30022.0,111.5907,111.6299,111.5809,111.6103,30022.0
2023-12-27 14:40:00,113.94,113.95,113.89,113.94,24727.0,111.6005,111.6103,111.5515,111.6005,24727.0
2023-12-27 14:45:00,113.93,113.97,113.93,113.96,22114.0,111.5907,111.6299,111.5907,111.6201,22114.0
2023-12-27 14:50:00,113.96,113.96,113.91,113.94,34067.0,111.6201,111.6201,111.5711,111.6005,34067.0
2023-12-27 14:55:00,113.93,113.99,113.91,113.98,30306.0,111.5907,111.6495,111.5711,111.6397,30306.0
2023-12-27 15:00:00,113.99,114.02,113.96,113.99,29166.0,111.6495,111.6788,111.6201,111.6495,29166.0
2023-12-27 15:05:00,114.0,114.03,113.92,114.03,37989.0,111.6593,111.6886,111.5809,111.6886,37989.0
2023-12-27 15:10:00,114.03,114.06,114.0,114.02,28744.0,111.6886,111.718,111.6593,111.6788,28744.0
2023-12-27 15:15:00,114.01,114.09,114.01,114.02,36027.0,111.669,111.7474,111.669,111.6788,36027.0
2023-12-27 15:20:00,114.02,114.06,114.0,114.01,65069.0,111.6788,111.718,111.6593,111.669,65069.0
2023-12-27 15:25:00,114.0,114.0,113.93,113.99,45099.0,111.6593,111.6593,111.5907,111.6495,45099.0
2023-12-27 15:30:00,113.98,114.06,113.95,114.05,44320.0,111.6397,111.718,111.6103,111.7082,44320.0
2023-12-27 15:35:00,114.05,114.11,114.02,114.04,44437.0,111.7082,111.767,111.6788,111.6984,44437.0
2023-12-27 15:40:00,114.04,114.06,113.91,113.93,47261.0,111.6984,111.718,111.5711,111.5907,47261.0
2023-12-27 15:45:00,113.93,113.95,113.89,113.89,87862.0,111.5907,111.6103,111.5515,111.5515,87862.0
2023-12-27 15:50:00,113.88,113.97,113.84,113.95,363646.0,111.5417,111.6299,111.5025,111.6103,363646.0
2023-12-27 15:55:00,113.96,114.13,113.95,114.1,470571.0,111.6201,111.7866,111.6103,111.7572,470571.0
2023-12-28 09:30:00,113.75,114.19,113.71,114.13,155473.0,111.4144,111.8453,111.3752,111.7866,155473.0
2023-12-28 09:35:00,114.14,114.28,114.13,114.21,68280.0,111.7964,111.9335,111.7866,111.8649,68280.0
2023-12-28 09:40:00,114.21,114.24,113.94,113.95,73232.0,111.8649,111.8943,111.6005,111.6103,73232.0
2023-12-28 09:45:00,113.95,114.15,113.92,114.13,81413.0,111.6103,111.8062,111.5809,111.7866,81413.0
2023-12-28 09:50:00,114.13,114.17,114.06,114.17,64516.0,111.7866,111.8258,111.718,111.8258,64516.0
2023-12-28 09:55:00,114.16,114.22,114.13,114.14,47560.0,111.816,111.8747,111.7866,111.7964,47560.0
2023-12-28 10:00:00,114.14,114.16,114.09,114.15,40519.0,111.7964,111.816,111.7474,111.8062,40519.0
2023-12-28 10:05:00,114.14,114.14,114.05,114.06,39351.0,111.7964,111.7964,111.7082,111.718,39351.0
2023-12-28 10:10:00,114.07,114.14,114.04,114.07,35751.0,111.7278,111.7964,111.6984,111.7278,35751.0
2023-12-28 10:15:00,114.06,114.16,114.05,114.14,35642.0,111.718,111.816,111.7082,111.7964,35642.0
2023-12-28 10:20:00,114.14,114.15,114.08,114.11,18425.0,111.7964,111.8062,111.7376,111.767,18425.0
2023-12-28 10:25:00,114.12,114.18,114.11,114.15,13159.0,111.7768,111.8356,111.767,111.8062,13159.0
2023-12-28 10:30:00,114.16,114.19,114.14,114.18,69736.0,111.816,111.8453,111.7964,111.8356,69736.0
2023-12-28 10:35:00,114.18,114.2,114.15,114.17,44771.0,111.8356,111.8551,111.8062,111.8258,44771.0
2023-12-28 10:40:00,114.16,114.2,114.1,114.1,68204.0,111.816,111.8551,111.7572,111.7572,68204.0
2023-12-28 10:45:00,114.09,114.13,114.06,114.13,41077.0,111.7474,111.7866,111.718,111.7866,41077.0
2023-12-28 10:50:00,114.12,114.12,114.03,114.04,34721.0,111.7768,111.7768,111.6886,111.6984,34721.0
2023-12-28 10:55:00,114.04,114.07,113.94,113.98,92721.0,111.6984,111.7278,111.6005,111.6397,92721.0
2023-12-28 11:00:00,113.98,114.03,113.96,114.0,54835.0,111.6397,111.6886,111.6201,111.6593,54835.0
2023-12-28 11:05:00,114.01,114.04,113.96,114.02,43924.0,111.669,111.6984,111.6201,111.6788,43924.0
2023-12-28 11:10:00,114.03,114.07,114.01,114.03,15438.0,111.6886,111.7278,111.669,111.6886,15438.0
2023-12-28 11:15:00,114.02,114.04,113.97,113.98,36363.0,111.6788,111.6984,111.6299,111.6397,36363.0
2023-12-28 11:20:00,113.98,114.05,113.96,114.01,28737.0,111.6397,111.7082,111.6201,111.669,28737.0
2023-12-28 11:25:00,114.0,114.02,113.96,113.99,47640.0,111.6593,111.6788,111.6201,111.6495,47640.0
2023-12-28 11:30:00,113.98,114.05,113.97,113.98,18908.0,111.6397,111.7082,111.6299,111.6397,18908.0
2023-12-28 11:35:00,113.98,114.01,113.95,114.01,27394.0,111.6397,111.669,111.6103,111.669,27394.0
2023-12-28 11:40:00,114.01,114.09,114.01,114.07,17906.0,111.669,111.7474,111.669,111.7278,17906.0
2023-12-28 11:45:00,114.07,114.08,114.04,114.07,16467.0,111.7278,111.7376,111.6984,111.7278,16467.0
2023-12-28 11:50:00,114.07,114.11,114.05,114.07,29638.0,111.7278,111.767,111.7082,111.7278,29638.0
2023-12-28 11:55:00,114.07,114.08,114.03,114.04,22343.0,111.7278,111.7376,111.6886,111.6984,22343.0
2023-12-28 12:00:00,114.05,114.12,114.03,114.1,30385.0,111.7082,111.7768,111.6886,111.7572,30385.0
2023-12-28 12:05:00,114.09,114.12,114.09,114.1,27426.0,111.7474,111.7768,111.7474,111.7572,27426.0
2023-12-28 12:10:00,114.09,114.13,114.08,114.09,23179.0,111.7474,111.7866,111.7376,111.7474,23179.0
2023-12-28 12:15:00,114.09,114.12,114.08,114.11,123207.0,111.7474,111.7768,111.7376,111.767,123207.0
2023-12-28 12:20:00,114.1,114.12,114.04,114.09,117435.0,111.7572,111.7768,111.6984,111.7474,117435.0
2023-12-28 12:25:00,114.09,114.11,114.05,114.06,110353.0,111.7474,111.767,111.7082,111.718,110353.0
2023-12-28 12:30:00,114.06,114.14,114.05,114.11,107391.0,111.718,111.7964,111.7082,111.767,107391.0
2023-12-28 12:35:00,114.12,114.12,114.07,114.11,97724.0,111.7768,111.7768,111.7278,111.767,97724.0
2023-12-28 12:40:00,114.1,114.13,114.09,114.13,105537.0,111.7572,111.7866,111.7474,111.7866,105537.0
2023-12-28 12:45:00,114.13,114.16,114.09,114.09,114824.0,111.7866,111.816,111.7474,111.7474,114824.0
2023-12-28 12:50:00,114.09,114.16,114.08,114.14,108823.0,111.7474,111.816,111.7376,111.7964,108823.0
2023-12-28 12:55:00,114.14,114.19,114.12,114.15,116026.0,111.7964,111.8453,111.7768,111.8062,116026.0
2023-12-28 13:00:00,114.15,114.17,113.9,114.01,188415.0,111.8062,111.8258,111.5613,111.669,188415.0
2023-12-28 13:05:00,114.0,114.08,113.91,114.07,131063.0,111.6593,111.7376,111.5711,111.7278,131063.0
2023-12-28 13:10:00,114.08,114.1,113.98,114.02,131125.0,111.7376,111.7572,111.6397,111.6788,131125.0
2023-12-28 13:15:00,114.02,114.11,114.01,114.09,118703.0,111.6788,111.767,111.669,111.7474,118703.0
2023-12-28 13:20:00,114.09,114.13,114.08,114.13,105791.0,111.7474,111.7866,111.7376,111.7866,105791.0
2023-12-28 13:25:00,114.13,114.13,114.06,114.09,121096.0,111.7866,111.7866,111.718,111.7474,121096.0
2023-12-28 13:30:00,114.09,114.14,114.08,114.14,110880.0,111.7474,111.7964,111.7376,111.7964,110880.0
2023-12-28 13:35:00,114.14,114.25,114.12,114.18,153241.0,111.7964,111.9041,111.7768,111.8356,153241.0
2023-12-28 13:40:00,114.17,114.18,114.09,114.13,100143.0,111.8258,111.8356,111.7474,111.7866,100143.0
2023-12-28 13:45:00,114.14,114.16,114.11,114.14,105314.0,111.7964,111.816,111.767,111.7964,105314.0
2023-12-28 13:50:00,114.15,114.2,114.14,114.16,111278.0,111.8062,111.8551,111.7964,111.816,111278.0
2023-12-28 13:55:00,114.17,114.17,114.12,114.15,113782.0,111.8258,111.8258,111.7768,111.8062,113782.0
2023-12-28 14:00:00,114.15,114.2,114.13,114.19,30196.0,111.8062,111.8551,111.7866,111.8453,30196.0
2023-12-28 14:05:00,114.2,114.21,114.17,114.2,28699.0,111.8551,111.8649,111.8258,111.8551,28699.0
2023-12-28 14:10:00,114.2,114.26,114.19,114.24,38324.0,111.8551,111.9139,111.8453,111.8943,38324.0
2023-12-28 14:15:00,114.24,114.27,114.23,114.26,40143.0,111.8943,111.9237,111.8845,111.9139,40143.0
2023-12-28 14:20:00,114.26,114.28,114.24,114.28,36860.0,111.9139,111.9335,111.8943,111.9335,36860.0
2023-12-28 14:25:00,114.27,114.29,114.26,114.27,39389.0,111.9237,111.9433,111.9139,111.9237,39389.0
2023-12-28 14:30:00,114.27,114.33,114.23,114.27,32127.0,111.9237,111.9825,111.8845,111.9237,32127.0
2023-12-28 14:35:00,114.27,114.33,114.27,114.3,45726.0,111.9237,111.9825,111.9237,111.9531,45726.0
2023-12-28 14:40:00,114.31,114.32,114.24,114.27,42771.0,111.9629,111.9727,111.8943,111.9237,42771.0
2023-12-28 14:45:00,114.27,114.33,114.26,114.33,34645.0,111.9237,111.9825,111.9139,111.9825,34645.0
2023-12-28 14:50:00,114.33,114.34,114.26,114.28,32016.0,111.9825,111.9923,111.9139,111.9335,32016.0
2023-12-28 14:55:00,114.28,114.34,114.28,114.33,34024.0,111.9335,111.9923,111.9335,111.9825,34024.0
2023-12-28 15:00:00,114.32,114.33,114.27,114.31,46025.0,111.9727,111.9825,111.9237,111.9629,46025.0
2023-12-28 15:05:00,114.3,114.36,114.29,114.33,59751.0,111.9531,112.0119,111.9433,111.9825,59751.0
2023-12-28 15:10:00,114.33,114.34,114.22,114.3,105366.0,111.9825,111.9923,111.8747,111.9531,105366.0
2023-12-28 15:15:00,114.3,114.34,114.21,114.33,102275.0,111.9531,111.9923,111.8649,111.9825,102275.0
2023-12-28 15:20:00,114.34,114.36,114.28,114.3,49537.0,111.9923,112.0119,111.9335,111.9531,49537.0
2023-12-28 15:25:00,114.3,114.32,114.26,114.3,39572.0,111.9531,111.9727,111.9139,111.9531,39572.0
2023-12-28 15:30:00,114.31,114.32,114.26,114.27,32281.0,111.9629,111.9727,111.9139,111.9237,32281.0
2023-12-28 15:35:00,114.28,114.32,114.27,114.31,41278.0,111.9335,111.9727,111.9237,111.9629,41278.0
2023-12-28 15:40:00,114.31,114.37,114.28,114.34,47770.0,111.9629,112.0217,111.9335,111.9923,47770.0
2023-12-28 15:45:00,114.34,114.35,114.25,114.28,86737.0,111.9923,112.0021,111.9041,111.9335,86737.0
2023-12-28 15:50:00,114.27,114.31,114.16,114.17,297399.0,111.9237,111.9629,111.816,111.8258,297399.0
2023-12-28 15:55:00,114.16,114.22,114.11,114.16,1227190.0,111.816,111.8747,111.767,111.816,1227190.0
2023-12-29 09:30:00,113.98,114.34,113.98,114.34,146689.0,111.6397,111.9923,111.6397,111.9923,146689.0
2023-12-29 09:35:00,114.34,114.4,114.29,114.29,64886.0,111.9923,112.051,111.9433,111.9433,64886.0
2023-12-29 09:40:00,114.29,114.3,114.18,114.27,52299.0,111.9433,111.9531,111.8356,111.9237,52299.0
2023-12-29 09:45:00,114.26,114.29,114.2,114.2,51918.0,111.9139,111.9433,111.8551,111.8551,51918.0
2023-12-29 09:50:00,114.2,114.22,114.14,114.21,39704.0,111.8551,111.8747,111.7964,111.8649,39704.0
2023-12-29 09:55:00,114.2,114.25,114.17,114.24,29834.0,111.8551,111.9041,111.8258,111.8943,29834.0
2023-12-29 10:00:00,114.25,114.32,114.25,114.3,36738.0,111.9041,111.9727,111.9041,111.9531,36738.0
2023-12-29 10:05:00,114.3,114.33,114.17,114.19,100733.0,111.9531,111.9825,111.8258,111.8453,100733.0
2023-12-29 10:10:00,114.18,114.21,114.08,114.09,30018.0,111.8356,111.8649,111.7376,111.7474,30018.0
2023-12-29 10:15:00,114.08,114.15,114.04,114.15,23982.0,111.7376,111.8062,111.6984,111.8062,23982.0
2023-12-29 10:20:00,114.15,114.17,114.08,114.11,42769.0,111.8062,111.8258,111.7376,111.767,42769.0
2023-12-29 10:25:00,114.12,114.15,114.08,114.11,40449.0,111.7768,111.8062,111.7376,111.767,40449.0
2023-12-29 10:30:00,114.11,114.13,113.99,114.02,101129.0,111.767,111.7866,111.6495,111.6788,101129.0
2023-12-29 10:35:00,114.02,114.1,113.99,114.1,95941.0,111.6788,111.7572,111.6495,111.7572,95941.0
2023-12-29 10:40:00,114.1,114.1,114.01,114.06,78843.0,111.7572,111.7572,111.669,111.718,78843.0
2023-12-29 10:45:00,114.06,114.08,113.82,114.0,122981.0,111.718,111.7376,111.4829,111.6593,122981.0
2023-12-29 10:50:00,114.01,114.06,113.9,113.92,105200.0,111.669,111.718,111.5613,111.5809,105200.0
2023-12-29 10:55:00,113.91,113.99,113.88,113.96,82700.0,111.5711,111.6495,111.5417,111.6201,82700.0
2023-12-29 11:00:00,113.97,114.05,113.94,114.02,55107.0,111.6299,111.7082,111.6005,111.6788,55107.0
2023-12-29 11:05:00,114.03,114.04,113.93,113.99,53095.0,111.6886,111.6984,111.5907,111.6495,53095.0
2023-12-29 11:10:00,113.98,113.98,113.83,113.83,68141.0,111.6397,111.6397,111.4927,111.4927,68141.0
2023-12-29 11:15:00,113.83,113.83,113.66,113.81,102237.0,111.4927,111.4927,111.3262,111.4732,102237.0
2023-12-29 11:20:00,113.81,113.83,113.75,113.82,78894.0,111.4732,111.4927,111.4144,111.4829,78894.0
2023-12-29 11:25:00,113.82,113.84,113.7,113.7,56361.0,111.4829,111.5025,111.3654,111.3654,56361.0
2023-12-29 11:30:00,113.7,113.77,113.67,113.69,62612.0,111.3654,111.434,111.336,111.3556,62612.0
2023-12-29 11:35:00,113.69,113.74,113.64,113.74,58600.0,111.3556,111.4046,111.3066,111.4046,58600.0
2023-12-29 11:40:00,113.74,113.78,113.7,113.73,65679.0,111.4046,111.4438,111.3654,111.3948,65679.0
2023-12-29 11:45:00,113.73,113.78,113.72,113.78,72714.0,111.3948,111.4438,111.385,111.4438,72714.0
2023-12-29 11:50:00,113.78,113.79,113.61,113.69,77105.0,111.4438,111.4536,111.2773,111.3556,77105.0
2023-12-29 11:55:00,113.67,113.72,113.64,113.67,36630.0,111.336,111.385,111.3066,111.336,36630.0
2023-12-29 12:00:00,113.66,113.74,113.65,113.67,47503.0,111.3262,111.4046,111.3164,111.336,47503.0
2023-12-29 12:05:00,113.67,113.67,113.58,113.61,55622.0,111.336,111.336,111.2479,111.2773,55622.0
2023-12-29 12:10:00,113.61,113.64,113.51,113.56,134575.0,111.2773,111.3066,111.1793,111.2283,134575.0
2023-12-29 12:15:00,113.55,113.63,113.55,113.61,61003.0,111.2185,111.2968,111.2185,111.2773,61003.0
2023-12-29 12:20:00,113.62,113.65,113.51,113.58,76403.0,111.2871,111.3164,111.1793,111.2479,76403.0
2023-12-29 12:25:00,113.58,113.6,113.54,113.57,97482.0,111.2479,111.2675,111.2087,111.2381,97482.0
2023-12-29 12:30:00,113.57,113.63,113.55,113.61,32411.0,111.2381,111.2968,111.2185,111.2773,32411.0
2023-12-29 12:35:00,113.62,113.67,113.6,113.66,76748.0,111.2871,111.336,111.2675,111.3262,76748.0
2023-12-29 12:40:00,113.65,113.68,113.64,113.67,30043.0,111.3164,111.3458,111.3066,111.336,30043.0
2023-12-29 12:45:00,113.67,113.74,113.66,113.67,85290.0,111.336,111.4046,111.3262,111.336,85290.0
2023-12-29 12:50:00,113.66,113.74,113.65,113.73,37650.0,111.3262,111.4046,111.3164,111.3948,37650.0
2023-12-29 12:55:00,113.74,113.85,113.73,113.81,23275.0,111.4046,111.5123,111.3948,111.4732,23275.0
2023-12-29 13:00:00,113.81,113.87,113.74,113.84,62952.0,111.4732,111.5319,111.4046,111.5025,62952.0
2023-12-29 13:05:00,113.84,113.86,113.81,113.83,29255.0,111.5025,111.5221,111.4732,111.4927,29255.0
2023-12-29 13:10:00,113.83,113.89,113.82,113.83,64291.0,111.4927,111.5515,111.4829,111.4927,64291.0
2023-12-29 13:15:00,113.83,113.84,113.74,113.75,110442.0,111.4927,111.5025,111.4046,111.4144,110442.0
2023-12-29 13:20:00,113.75,113.78,113.7,113.75,47143.0,111.4144,111.4438,111.3654,111.4144,47143.0
2023-12-29 13:25:00,113.75,113.77,113.72,113.73,13599.0,111.4144,111.434,111.385,111.3948,13599.0
2023-12-29 13:30:00,113.73,113.82,113.73,113.77,30062.0,111.3948,111.4829,111.3948,111.434,30062.0
2023-12-29 13:35:00,113.77,113.85,113.77,113.84,17533.0,111.434,111.5123,111.434,111.5025,17533.0
2023-12-29 13:40:00,113.84,113.89,113.82,113.88,19140.0,111.5025,111.5515,111.4829,111.5417,19140.0
2023-12-29 13:45:00,113.87,113.92,113.83,113.92,89800.0,111.5319,111.5809,111.4927,111.5809,89800.0
2023-12-29 13:50:00,113.92,113.93,113.81,113.82,33395.0,111.5809,111.5907,111.4732,111.4829,33395.0
2023-12-29 13:55:00,113.81,113.85,113.78,113.82,79450.0,111.4732,111.5123,111.4438,111.4829,79450.0
2023-12-29 14:00:00,113.83,113.87,113.82,113.86,74671.0,111.4927,111.5319,111.4829,111.5221,74671.0
2023-12-29 14:05:00,113.86,113.88,113.82,113.84,97771.0,111.5221,111.5417,111.4829,111.5025,97771.0
2023-12-29 14:10:00,113.84,113.86,113.81,113.84,159248.0,111.5025,111.5221,111.4732,111.5025,159248.0
2023-12-29 14:15:00,113.83,113.89,113.81,113.88,17588.0,111.4927,111.5515,111.4732,111.5417,17588.0
2023-12-29 14:20:00,113.88,113.95,113.87,113.93,23160.0,111.5417,111.6103,111.5319,111.5907,23160.0
2023-12-29 14:25:00,113.93,113.95,113.86,113.89,39828.0,111.5907,111.6103,111.5221,111.5515,39828.0
2023-12-29 14:30:00,113.89,113.95,113.89,113.93,29798.0,111.5515,111.6103,111.5515,111.5907,29798.0
2023-12-29 14:35:00,113.94,113.96,113.91,113.94,28191.0,111.6005,111.6201,111.5711,111.6005,28191.0
2023-12-29 14:40:00,113.93,113.95,113.9,113.91,31178.0,111.5907,111.6103,111.5613,111.5711,31178.0
2023-12-29 14:45:00,113.91,113.95,113.91,113.95,41587.0,111.5711,111.6103,111.5711,111.6103,41587.0
2023-12-29 14:50:00,113.95,113.97,113.93,113.96,42550.0,111.6103,111.6299,111.5907,111.6201,42550.0
2023-12-29 14:55:00,113.96,113.98,113.93,113.97,34184.0,111.6201,111.6397,111.5907,111.6299,34184.0
2023-12-29 15:00:00,113.96,113.98,113.9,113.92,48159.0,111.6201,111.6397,111.5613,111.5809,48159.0
2023-12-29 15:05:00,113.91,114.07,113.91,114.05,49076.0,111.5711,111.7278,111.5711,111.7082,49076.0
2023-12-29 15:10:00,114.05,114.09,113.97,114.04,59449.0,111.7082,111.7474,111.6299,111.6984,59449.0
2023-12-29 15:15:00,114.04,114.05,113.97,113.98,107714.0,111.6984,111.7082,111.6299,111.6397,107714.0
2023-12-29 15:20:00,113.99,114.02,113.9,114.0,77405.0,111.6495,111.6788,111.5613,111.6593,77405.0
2023-12-29 15:25:00,114.0,114.13,113.99,114.1,66572.0,111.6593,111.7866,111.6495,111.7572,66572.0
2023-12-29 15:30:00,114.1,114.1,114.0,114.03,132479.0,111.7572,111.7572,111.6593,111.6886,132479.0
2023-12-29 15:35:00,114.03,114.07,114.02,114.06,96149.0,111.6886,111.7278,111.6788,111.718,96149.0
2023-12-29 15:40:00,114.06,114.11,113.99,114.0,127230.0,111.718,111.767,111.6495,111.6593,127230.0
2023-12-29 15:45:00,114.0,114.05,113.91,113.92,138493.0,111.6593,111.7082,111.5711,111.5809,138493.0
2023-12-29 15:50:00,113.92,114.02,113.79,113.81,620449.0,111.5809,111.6788,111.4536,111.4732,620449.0
2023-12-29 15:55:00,113.8,114.02,113.75,113.96,761053.0,111.4634,111.6788,111.4144,111.6201,761053.0
2024-01-02 09:30:00,113.23,113.85,113.15,113.83,247111.0,110.9051,111.5123,110.8267,111.4927,247111.0
2024-01-02 09:35:00,113.83,113.84,113.46,113.46,169006.0,111.4927,111.5025,111.1303,111.1303,169006.0
2024-01-02 09:40:00,113.47,113.81,113.47,113.75,173355.0,111.1401,111.4732,111.1401,111.4144,173355.0
2024-01-02 09:45:00,113.75,113.76,113.44,113.57,194770.0,111.4144,111.4242,111.1107,111.2381,194770.0
2024-01-02 09:50:00,113.57,113.75,113.5,113.51,123110.0,111.2381,111.4144,111.1695,111.1793,123110.0
2024-01-02 09:55:00,113.51,113.91,113.51,113.9,107057.0,111.1793,111.5711,111.1793,111.5613,107057.0
2024-01-02 10:00:00,113.9,113.94,113.83,113.87,109743.0,111.5613,111.6005,111.4927,111.5319,109743.0
2024-01-02 10:05:00,113.86,113.91,113.69,113.75,144394.0,111.5221,111.5711,111.3556,111.4144,144394.0
2024-01-02 10:10:00,113.74,113.82,113.62,113.69,127406.0,111.4046,111.4829,111.2871,111.3556,127406.0
2024-01-02 10:15:00,113.69,113.73,113.63,113.68,130248.0,111.3556,111.3948,111.2968,111.3458,130248.0
2024-01-02 10:20:00,113.68,113.77,113.55,113.56,107632.0,111.3458,111.434,111.2185,111.2283,107632.0
2024-01-02 10:25:00,113.57,113.59,113.44,113.52,113812.0,111.2381,111.2577,111.1107,111.1891,113812.0
2024-01-02 10:30:00,113.52,113.52,113.3,113.32,108601.0,111.1891,111.1891,110.9736,110.9932,108601.0
2024-01-02 10:35:00,113.33,113.35,113.21,113.26,119244.0,111.003,111.0226,110.8855,110.9344,119244.0
2024-01-02 10:40:00,113.25,113.42,113.24,113.39,76009.0,110.9246,111.0912,110.9149,111.0618,76009.0
2024-01-02 10:45:00,113.38,113.46,113.31,113.33,86961.0,111.052,111.1303,110.9834,111.003,86961.0
2024-01-02 10:50:00,113.33,113.41,113.25,113.28,62824.0,111.003,111.0814,110.9246,110.954,62824.0
2024-01-02 10:55:00,113.28,113.29,113.12,113.17,76139.0,110.954,110.9638,110.7973,110.8463,76139.0
2024-01-02 11:00:00,113.16,113.28,113.14,113.27,62474.0,110.8365,110.954,110.8169,110.9442,62474.0
2024-01-02 11:05:00,113.27,113.3,113.13,113.3,49381.0,110.9442,110.9736,110.8071,110.9736,49381.0
2024-01-02 11:10:00,113.3,113.38,113.2,113.29,79245.0,110.9736,111.052,110.8757,110.9638,79245.0
2024-01-02 11:15:00,113.29,113.37,113.29,113.31,118650.0,110.9638,111.0422,110.9638,110.9834,118650.0
2024-01-02 11:20:00,113.31,113.32,113.18,113.21,81434.0,110.9834,110.9932,110.8561,110.8855,81434.0
2024-01-02 11:25:00,113.21,113.21,113.17,113.21,25760.0,110.8855,110.8855,110.8463,110.8855,25760.0
2024-01-02 11:30:00,113.2,113.24,113.2,113.22,33049.0,110.8757,110.9149,110.8757,110.8953,33049.0
2024-01-02 11:35:00,113.21,113.23,113.17,113.18,59599.0,110.8855,110.9051,110.8463,110.8561,59599.0
2024-01-02 11:40:00,113.18,113.32,113.17,113.32,33569.0,110.8561,110.9932,110.8463,110.9932,33569.0
2024-01-02 11:45:00,113.32,113.43,113.3,113.43,57827.0,110.9932,111.101,110.9736,111.101,57827.0
2024-01-02 11:50:00,113.43,113.45,113.31,113.34,58685.0,111.101,111.1205,110.9834,111.0128,58685.0
2024-01-02 11:55:00,113.33,113.37,113.32,113.37,48007.0,111.003,111.0422,110.9932,111.0422,48007.0
2024-01-02 12:00:00,113.37,113.41,113.33,113.34,34658.0,111.0422,111.0814,111.003,111.0128,34658.0
2024-01-02 12:05:00,113.33,113.36,113.33,113.34,97832.0,111.003,111.0324,111.003,111.0128,97832.0
2024-01-02 12:10:00,113.35,113.47,113.35,113.4,45903.0,111.0226,111.1401,111.0226,111.0716,45903.0
2024-01-02 12:15:00,113.4,113.4,113.25,113.33,190048.0,111.0716,111.0716,110.9246,111.003,190048.0
2024-01-02 12:20:00,113.34,113.36,113.18,113.22,109004.0,111.0128,111.0324,110.8561,110.8953,109004.0
2024-01-02 12:25:00,113.22,113.24,113.14,113.2,50388.0,110.8953,110.9149,110.8169,110.8757,50388.0
2024-01-02 12:30:00,113.2,113.23,113.17,113.19,31332.0,110.8757,110.9051,110.8463,110.8659,31332.0
2024-01-02 12:35:00,113.19,113.33,113.18,113.33,64684.0,110.8659,111.003,110.8561,111.003,64684.0
2024-01-02 12:40:00,113.33,113.38,113.31,113.31,45922.0,111.003,111.052,110.9834,110.9834,45922.0
2024-01-02 12:45:00,113.3,113.31,113.22,113.29,60710.0,110.9736,110.9834,110.8953,110.9638,60710.0
2024-01-02 12:50:00,113.29,113.3,113.2,113.23,39762.0,110.9638,110.9736,110.8757,110.9051,39762.0
2024-01-02 12:55:00,113.24,113.25,113.18,113.2,67825.0,110.9149,110.9246,110.8561,110.8757,67825.0
2024-01-02 13:00:00,113.19,113.2,113.15,113.18,55211.0,110.8659,110.8757,110.8267,110.8561,55211.0
2024-01-02 13:05:00,113.18,113.23,113.15,113.17,51450.0,110.8561,110.9051,110.8267,110.8463,51450.0
2024-01-02 13:10:00,113.16,113.23,113.14,113.21,41839.0,110.8365,110.9051,110.8169,110.8855,41839.0
2024-01-02 13:15:00,113.21,113.25,113.19,113.21,84617.0,110.8855,110.9246,110.8659,110.8855,84617.0
2024-01-02 13:20:00,113.22,113.22,113.13,113.19,30399.0,110.8953,110.8953,110.8071,110.8659,30399.0
2024-01-02 13:25:00,113.18,113.24,113.13,113.13,127586.0,110.8561,110.9149,110.8071,110.8071,127586.0
2024-01-02 13:30:00,113.13,113.15,113.06,113.14,69189.0,110.8071,110.8267,110.7386,110.8169,69189.0
2024-01-02 13:35:00,113.13,113.2,113.13,113.18,42537.0,110.8071,110.8757,110.8071,110.8561,42537.0
2024-01-02 13:40:00,113.19,113.21,113.15,113.18,46797.0,110.8659,110.8855,110.8267,110.8561,46797.0
2024-01-02 13:45:00,113.17,113.25,113.13,113.17,139274.0,110.8463,110.9246,110.8071,110.8463,139274.0
2024-01-02 13:50:00,113.16,113.17,113.02,113.03,75449.0,110.8365,110.8463,110.6994,110.7092,75449.0
2024-01-02 13:55:00,113.03,113.07,112.97,113.02,47515.0,110.7092,110.7483,110.6504,110.6994,47515.0
2024-01-02 14:00:00,113.02,113.04,112.96,112.96,43871.0,110.6994,110.719,110.6406,110.6406,43871.0
2024-01-02 14:05:00,112.95,112.97,112.89,112.96,64559.0,110.6308,110.6504,110.572,110.6406,64559.0
2024-01-02 14:10:00,112.96,113.04,112.95,112.99,35989.0,110.6406,110.719,110.6308,110.67,35989.0
2024-01-02 14:15:00,112.99,112.99,112.92,112.94,62678.0,110.67,110.67,110.6014,110.621,62678.0
2024-01-02 14:20:00,112.93,112.96,112.83,112.84,30923.0,110.6112,110.6406,110.5133,110.5231,30923.0
2024-01-02 14:25:00,112.85,112.9,112.82,112.89,77756.0,110.5329,110.5818,110.5035,110.572,77756.0
2024-01-02 14:30:00,112.88,112.91,112.83,112.85,37472.0,110.5622,110.5916,110.5133,110.5329,37472.0
2024-01-02 14:35:00,112.86,112.88,112.77,112.78,32062.0,110.5427,110.5622,110.4545,110.4643,32062.0
2024-01-02 14:40:00,112.78,112.8,112.74,112.77,103485.0,110.4643,110.4839,110.4251,110.4545,103485.0
2024-01-02 14:45:00,112.76,112.8,112.73,112.73,40372.0,110.4447,110.4839,110.4153,110.4153,40372.0
2024-01-02 14:50:00,112.74,112.76,112.65,112.69,187096.0,110.4251,110.4447,110.337,110.3761,187096.0
2024-01-02 14:55:00,112.68,112.68,112.61,112.62,102932.0,110.3664,110.3664,110.2978,110.3076,102932.0
2024-01-02 15:00:00,112.62,112.64,112.55,112.57,69354.0,110.3076,110.3272,110.239,110.2586,69354.0
2024-01-02 15:05:00,112.57,112.7,112.54,112.63,66547.0,110.2586,110.3859,110.2292,110.3174,66547.0
2024-01-02 15:10:00,112.64,112.66,112.54,112.57,71020.0,110.3272,110.3468,110.2292,110.2586,71020.0
2024-01-02 15:15:00,112.57,112.7,112.49,112.64,175303.0,110.2586,110.3859,110.1803,110.3272,175303.0
2024-01-02 15:20:00,112.63,112.67,112.52,112.61,97671.0,110.3174,110.3566,110.2096,110.2978,97671.0
2024-01-02 15:25:00,112.6,112.63,112.51,112.57,96338.0,110.288,110.3174,110.1998,110.2586,96338.0
2024-01-02 15:30:00,112.57,112.64,112.55,112.56,103372.0,110.2586,110.3272,110.239,110.2488,103372.0
2024-01-02 15:35:00,112.56,112.56,112.5,112.53,115586.0,110.2488,110.2488,110.19,110.2194,115586.0
2024-01-02 15:40:00,112.52,112.58,112.5,112.58,265277.0,110.2096,110.2684,110.19,110.2684,265277.0
2024-01-02 15:45:00,112.58,112.61,112.5,112.61,180418.0,110.2684,110.2978,110.19,110.2978,180418.0
2024-01-02 15:50:00,112.62,112.78,112.61,112.74,420975.0,110.3076,110.4643,110.2978,110.4251,420975.0
2024-01-02 15:55:00,112.75,112.87,112.71,112.86,357378.0,110.4349,110.5525,110.3957,110.5427,357378.0
2024-01-03 09:30:00,112.22,112.42,111.88,111.89,704454.0,109.9158,110.1117,109.5828,109.5926,704454.0
2024-01-03 09:35:00,111.89,111.98,111.84,111.86,279458.0,109.5926,109.6807,109.5436,109.5632,279458.0
2024-01-03 09:40:00,111.87,112.08,111.81,111.84,132002.0,109.573,109.7787,109.5142,109.5436,132002.0
2024-01-03 09:45:00,111.83,111.97,111.74,111.97,215964.0,109.5338,109.6709,109.4457,109.6709,215964.0
2024-01-03 09:50:00,111.96,112.13,111.73,111.83,1084533.0,109.6611,109.8276,109.4359,109.5338,1084533.0
2024-01-03 09:55:00,111.84,111.88,111.78,111.81,123316.0,109.5436,109.5828,109.4848,109.5142,123316.0
2024-01-03 10:00:00,111.8,112.05,111.74,111.97,287152.0,109.5044,109.7493,109.4457,109.6709,287152.0
2024-01-03 10:05:00,111.97,112.18,111.9,111.92,154717.0,109.6709,109.8766,109.6024,109.622,154717.0
2024-01-03 10:10:00,111.93,111.93,111.76,111.77,177551.0,109.6318,109.6318,109.4652,109.475,177551.0
2024-01-03 10:15:00,111.77,111.81,111.72,111.81,103262.0,109.475,109.5142,109.4261,109.5142,103262.0
2024-01-03 10:20:00,111.79,111.83,111.73,111.79,67182.0,109.4946,109.5338,109.4359,109.4946,67182.0
2024-01-03 10:25:00,111.8,111.9,111.77,111.82,86653.0,109.5044,109.6024,109.475,109.524,86653.0
2024-01-03 10:30:00,111.8,111.82,111.45,111.53,1017389.0,109.5044,109.524,109.1616,109.24,1017389.0
2024-01-03 10:35:00,111.53,111.54,111.36,111.42,400374.0,109.24,109.2498,109.0735,109.1322,400374.0
2024-01-03 10:40:00,111.42,111.44,111.35,111.37,69389.0,109.1322,109.1518,109.0637,109.0833,69389.0
2024-01-03 10:45:00,111.36,111.42,111.29,111.37,140690.0,109.0735,109.1322,109.0049,109.0833,140690.0
2024-01-03 10:50:00,111.36,111.41,111.3,111.31,133330.0,109.0735,109.1224,109.0147,109.0245,133330.0
2024-01-03 10:55:00,111.32,111.53,111.29,111.47,161681.0,109.0343,109.24,109.0049,109.1812,161681.0
2024-01-03 11:00:00,111.48,111.6,111.46,111.48,543777.0,109.191,109.3085,109.1714,109.191,543777.0
2024-01-03 11:05:00,111.47,111.65,111.47,111.64,90754.0,109.1812,109.3575,109.1812,109.3477,90754.0
2024-01-03 11:10:00,111.64,111.66,111.58,111.64,75162.0,109.3477,109.3673,109.2889,109.3477,75162.0
2024-01-03 11:15:00,111.63,111.66,111.51,111.55,106163.0,109.3379,109.3673,109.2204,109.2596,106163.0
2024-01-03 11:20:00,111.55,111.61,111.49,111.55,103385.0,109.2596,109.3183,109.2008,109.2596,103385.0
2024-01-03 11:25:00,111.55,111.68,111.54,111.64,68422.0,109.2596,109.3869,109.2498,109.3477,68422.0
2024-01-03 11:30:00,111.63,111.7,111.63,111.67,54328.0,109.3379,109.4065,109.3379,109.3771,54328.0
2024-01-03 11:35:00,111.69,111.69,111.6,111.61,38317.0,109.3967,109.3967,109.3085,109.3183,38317.0
2024-01-03 11:40:00,111.61,111.71,111.55,111.71,53772.0,109.3183,109.4163,109.2596,109.4163,53772.0
2024-01-03 11:45:00,111.71,111.73,111.66,111.7,44816.0,109.4163,109.4359,109.3673,109.4065,44816.0
2024-01-03 11:50:00,111.7,111.84,111.7,111.73,635526.0,109.4065,109.5436,109.4065,109.4359,635526.0
2024-01-03 11:55:00,111.73,111.77,111.67,111.67,269511.0,109.4359,109.475,109.3771,109.3771,269511.0
2024-01-03 12:00:00,111.68,111.72,111.63,111.71,262807.0,109.3869,109.4261,109.3379,109.4163,262807.0
2024-01-03 12:05:00,111.71,111.73,111.65,111.66,47285.0,109.4163,109.4359,109.3575,109.3673,47285.0
2024-01-03 12:10:00,111.66,111.72,111.61,111.64,348830.0,109.3673,109.4261,109.3183,109.3477,348830.0
2024-01-03 12:15:00,111.64,111.67,111.58,111.59,52873.0,109.3477,109.3771,109.2889,109.2987,52873.0
2024-01-03 12:20:00,111.59,111.7,111.54,111.69,107855.0,109.2987,109.4065,109.2498,109.3967,107855.0
2024-01-03 12:25:00,111.69,111.76,111.66,111.76,98732.0,109.3967,109.4652,109.3673,109.4652,98732.0
2024-01-03 12:30:00,111.76,111.79,111.68,111.72,66049.0,109.4652,109.4946,109.3869,109.4261,66049.0
2024-01-03 12:35:00,111.72,111.75,111.71,111.73,34941.0,109.4261,109.4554,109.4163,109.4359,34941.0
2024-01-03 12:40:00,111.74,111.82,111.74,111.77,37815.0,109.4457,109.524,109.4457,109.475,37815.0
2024-01-03 12:45:00,111.78,111.79,111.72,111.78,74765.0,109.4848,109.4946,109.4261,109.4848,74765.0
2024-01-03 12:50:00,111.77,111.78,111.68,111.69,75743.0,109.475,109.4848,109.3869,109.3967,75743.0
2024-01-03 12:55:00,111.7,111.86,111.7,111.84,109921.0,109.4065,109.5632,109.4065,109.5436,109921.0
2024-01-03 13:00:00,111.83,111.97,111.83,111.86,105691.0,109.5338,109.6709,109.5338,109.5632,105691.0
2024-01-03 13:05:00,111.86,111.91,111.84,111.89,60639.0,109.5632,109.6122,109.5436,109.5926,60639.0
2024-01-03 13:10:00,111.88,111.95,111.88,111.91,49806.0,109.5828,109.6513,109.5828,109.6122,49806.0
2024-01-03 13:15:00,111.9,111.95,111.9,111.9,57465.0,109.6024,109.6513,109.6024,109.6024,57465.0
2024-01-03 13:20:00,111.91,111.92,111.88,111.9,63150.0,109.6122,109.622,109.5828,109.6024,63150.0
2024-01-03 13:25:00,111.91,111.92,111.88,111.89,93068.0,109.6122,109.622,109.5828,109.5926,93068.0
2024-01-03 13:30:00,111.9,111.92,111.84,111.86,137122.0,109.6024,109.622,109.5436,109.5632,137122.0
2024-01-03 13:35:00,111.85,111.91,111.79,111.88,73678.0,109.5534,109.6122,109.4946,109.5828,73678.0
2024-01-03 13:40:00,111.89,111.9,111.82,111.83,93065.0,109.5926,109.6024,109.524,109.5338,93065.0
2024-01-03 13:45:00,111.84,111.87,111.82,111.86,76693.0,109.5436,109.573,109.524,109.5632,76693.0
2024-01-03 13:50:00,111.86,111.87,111.77,111.78,62635.0,109.5632,109.573,109.475,109.4848,62635.0
2024-01-03 13:55:00,111.77,111.8,111.74,111.76,85189.0,109.475,109.5044,109.4457,109.4652,85189.0
2024-01-03 14:00:00,111.75,111.89,111.61,111.62,321004.0,109.4554,109.5926,109.3183,109.3281,321004.0
2024-01-03 14:05:00,111.61,111.71,111.5,111.64,233464.0,109.3183,109.4163,109.2106,109.3477,233464.0
2024-01-03 14:10:00,111.64,111.75,111.52,111.57,155734.0,109.3477,109.4554,109.2302,109.2791,155734.0
2024-01-03 14:15:00,111.57,111.68,111.51,111.64,115047.0,109.2791,109.3869,109.2204,109.3477,115047.0
2024-01-03 14:20:00,111.65,111.65,111.53,111.64,94419.0,109.3575,109.3575,109.24,109.3477,94419.0
2024-01-03 14:25:00,111.64,111.95,111.61,111.89,182207.0,109.3477,109.6513,109.3183,109.5926,182207.0
2024-01-03 14:30:00,111.9,111.97,111.77,111.84,262503.0,109.6024,109.6709,109.475,109.5436,262503.0
2024-01-03 14:35:00,111.84,111.86,111.73,111.82,203279.0,109.5436,109.5632,109.4359,109.524,203279.0
2024-01-03 14:40:00,111.83,111.96,111.78,111.92,249703.0,109.5338,109.6611,109.4848,109.622,249703.0
2024-01-03 14:45:00,111.92,111.93,111.79,111.83,291755.0,109.622,109.6318,109.4946,109.5338,291755.0
2024-01-03 14:50:00,111.83,111.84,111.7,111.71,211039.0,109.5338,109.5436,109.4065,109.4163,211039.0
2024-01-03 14:55:00,111.7,111.7,111.62,111.63,267160.0,109.4065,109.4065,109.3281,109.3379,267160.0
2024-01-03 15:00:00,111.63,111.65,111.42,111.44,227012.0,109.3379,109.3575,109.1322,109.1518,227012.0
2024-01-03 15:05:00,111.45,111.48,111.36,111.45,196060.0,109.1616,109.191,109.0735,109.1616,196060.0
2024-01-03 15:10:00,111.45,111.48,111.35,111.41,191684.0,109.1616,109.191,109.0637,109.1224,191684.0
2024-01-03 15:15:00,111.41,111.44,111.35,111.41,171995.0,109.1224,109.1518,109.0637,109.1224,171995.0
2024-01-03 15:20:00,111.42,111.46,111.34,111.36,163284.0,109.1322,109.1714,109.0539,109.0735,163284.0
2024-01-03 15:25:00,111.36,111.39,111.3,111.39,198261.0,109.0735,109.1028,109.0147,109.1028,198261.0
2024-01-03 15:30:00,111.39,111.54,111.37,111.51,250513.0,109.1028,109.2498,109.0833,109.2204,250513.0
2024-01-03 15:35:00,111.51,111.53,111.35,111.43,250921.0,109.2204,109.24,109.0637,109.142,250921.0
2024-01-03 15:40:00,111.43,111.47,111.28,111.29,283886.0,109.142,109.1812,108.9951,109.0049,283886.0
2024-01-03 15:45:00,111.29,111.33,111.26,111.27,248889.0,109.0049,109.0441,108.9755,108.9853,248889.0
2024-01-03 15:50:00,111.27,111.3,111.09,111.13,790597.0,108.9853,109.0147,108.809,108.8482,790597.0
2024-01-03 15:55:00,111.14,111.25,111.11,111.14,916758.0,108.858,108.9657,108.8286,108.858,916758.0
2024-01-04 09:30:00,111.36,111.69,111.26,111.47,539696.0,109.0735,109.3967,108.9755,109.1812,539696.0
2024-01-04 09:35:00,111.47,111.7,111.29,111.59,491856.0,109.1812,109.4065,109.0049,109.2987,491856.0
2024-01-04 09:40:00,111.58,111.71,111.48,111.67,243958.0,109.2889,109.4163,109.191,109.3771,243958.0
2024-01-04 09:45:00,111.66,111.67,111.41,111.49,284796.0,109.3673,109.3771,109.1224,109.2008,284796.0
2024-01-04 09:50:00,111.47,111.65,111.46,111.63,76250.0,109.1812,109.3575,109.1714,109.3379,76250.0
2024-01-04 09:55:00,111.63,111.76,111.61,111.7,84558.0,109.3379,109.4652,109.3183,109.4065,84558.0
2024-01-04 10:00:00,111.7,112.03,111.64,112.03,300611.0,109.4065,109.7297,109.3477,109.7297,300611.0
2024-01-04 10:05:00,112.04,112.04,111.9,112.02,98646.0,109.7395,109.7395,109.6024,109.7199,98646.0
2024-01-04 10:10:00,112.01,112.1,111.93,112.1,134851.0,109.7101,109.7983,109.6318,109.7983,134851.0
2024-01-04 10:15:00,112.1,112.11,111.98,112.04,71358.0,109.7983,109.8081,109.6807,109.7395,71358.0
2024-01-04 10:20:00,112.06,112.06,111.84,111.89,165152.0,109.7591,109.7591,109.5436,109.5926,165152.0
2024-01-04 10:25:00,111.89,111.95,111.83,111.87,49097.0,109.5926,109.6513,109.5338,109.573,49097.0
2024-01-04 10:30:00,111.87,111.95,111.83,111.93,60734.0,109.573,109.6513,109.5338,109.6318,60734.0
2024-01-04 10:35:00,111.92,112.01,111.86,111.87,109722.0,109.622,109.7101,109.5632,109.573,109722.0
2024-01-04 10:40:00,111.88,112.05,111.86,112.05,41941.0,109.5828,109.7493,109.5632,109.7493,41941.0
2024-01-04 10:45:00,112.04,112.06,111.97,111.98,61494.0,109.7395,109.7591,109.6709,109.6807,61494.0
2024-01-04 10:50:00,111.98,111.99,111.83,111.93,78885.0,109.6807,109.6905,109.5338,109.6318,78885.0
2024-01-04 10:55:00,111.92,111.95,111.86,111.9,146517.0,109.622,109.6513,109.5632,109.6024,146517.0
2024-01-04 11:00:00,111.91,111.97,111.89,111.93,63960.0,109.6122,109.6709,109.5926,109.6318,63960.0
2024-01-04 11:05:00,111.94,111.96,111.89,111.9,53904.0,109.6415,109.6611,109.5926,109.6024,53904.0
2024-01-04 11:10:00,111.9,112.11,111.89,112.09,96447.0,109.6024,109.8081,109.5926,109.7885,96447.0
2024-01-04 11:15:00,112.09,112.13,112.0,112.0,116440.0,109.7885,109.8276,109.7003,109.7003,116440.0
2024-01-04 11:20:00,112.01,112.16,112.01,112.15,124009.0,109.7101,109.857,109.7101,109.8472,124009.0
2024-01-04 11:25:00,112.15,112.24,112.12,112.13,82922.0,109.8472,109.9354,109.8179,109.8276,82922.0
2024-01-04 11:30:00,112.13,112.15,112.02,112.05,242223.0,109.8276,109.8472,109.7199,109.7493,242223.0
2024-01-04 11:35:00,112.05,112.21,112.05,112.16,302438.0,109.7493,109.906,109.7493,109.857,302438.0
2024-01-04 11:40:00,112.15,112.16,112.08,112.13,101985.0,109.8472,109.857,109.7787,109.8276,101985.0
2024-01-04 11:45:00,112.12,112.13,112.05,112.08,108036.0,109.8179,109.8276,109.7493,109.7787,108036.0
2024-01-04 11:50:00,112.08,112.08,111.96,112.03,115952.0,109.7787,109.7787,109.6611,109.7297,115952.0
2024-01-04 11:55:00,112.01,112.05,111.96,112.04,45435.0,109.7101,109.7493,109.6611,109.7395,45435.0
2024-01-04 12:00:00,112.04,112.06,111.9,111.95,66507.0,109.7395,109.7591,109.6024,109.6513,66507.0
2024-01-04 12:05:00,111.94,111.97,111.86,111.88,40875.0,109.6415,109.6709,109.5632,109.5828,40875.0
2024-01-04 12:10:00,111.88,112.01,111.87,111.95,35965.0,109.5828,109.7101,109.573,109.6513,35965.0
2024-01-04 12:15:00,111.95,111.97,111.9,111.96,44295.0,109.6513,109.6709,109.6024,109.6611,44295.0
2024-01-04 12:20:00,111.96,112.02,111.95,111.97,39601.0,109.6611,109.7199,109.6513,109.6709,39601.0
2024-01-04 12:25:00,111.97,112.05,111.96,111.98,72319.0,109.6709,109.7493,109.6611,109.6807,72319.0
2024-01-04 12:30:00,111.98,111.98,111.88,111.89,82495.0,109.6807,109.6807,109.5828,109.5926,82495.0
2024-01-04 12:35:00,111.88,111.97,111.84,111.97,80964.0,109.5828,109.6709,109.5436,109.6709,80964.0
2024-01-04 12:40:00,111.96,111.98,111.85,111.87,44800.0,109.6611,109.6807,109.5534,109.573,44800.0
2024-01-04 12:45:00,111.86,111.9,111.78,111.9,90577.0,109.5632,109.6024,109.4848,109.6024,90577.0
2024-01-04 12:50:00,111.9,111.95,111.86,111.94,70646.0,109.6024,109.6513,109.5632,109.6415,70646.0
2024-01-04 12:55:00,111.94,111.94,111.84,111.93,90679.0,109.6415,109.6415,109.5436,109.6318,90679.0
2024-01-04 13:00:00,111.92,111.95,111.89,111.94,61023.0,109.622,109.6513,109.5926,109.6415,61023.0
2024-01-04 13:05:00,111.94,112.02,111.93,112.0,68231.0,109.6415,109.7199,109.6318,109.7003,68231.0
2024-01-04 13:10:00,111.99,111.99,111.9,111.95,56813.0,109.6905,109.6905,109.6024,109.6513,56813.0
2024-01-04 13:15:00,111.94,111.96,111.91,111.93,35968.0,109.6415,109.6611,109.6122,109.6318,35968.0
2024-01-04 13:20:00,111.93,111.97,111.91,111.94,35328.0,109.6318,109.6709,109.6122,109.6415,35328.0
2024-01-04 13:25:00,111.94,111.96,111.89,111.92,83715.0,109.6415,109.6611,109.5926,109.622,83715.0
2024-01-04 13:30:00,111.92,111.96,111.91,111.93,159388.0,109.622,109.6611,109.6122,109.6318,159388.0
2024-01-04 13:35:00,111.92,111.93,111.84,111.88,60496.0,109.622,109.6318,109.5436,109.5828,60496.0
2024-01-04 13:40:00,111.89,111.92,111.86,111.92,59037.0,109.5926,109.622,109.5632,109.622,59037.0
2024-01-04 13:45:00,111.92,111.93,111.87,111.91,54629.0,109.622,109.6318,109.573,109.6122,54629.0
2024-01-04 13:50:00,111.91,111.92,111.84,111.86,121360.0,109.6122,109.622,109.5436,109.5632,121360.0
2024-01-04 13:55:00,111.85,111.86,111.76,111.78,68243.0,109.5534,109.5632,109.4652,109.4848,68243.0
2024-01-04 14:00:00,111.78,111.86,111.76,111.79,41897.0,109.4848,109.5632,109.4652,109.4946,41897.0
2024-01-04 14:05:00,111.79,111.85,111.77,111.8,48835.0,109.4946,109.5534,109.475,109.5044,48835.0
2024-01-04 14:10:00,111.8,111.85,111.75,111.82,43530.0,109.5044,109.5534,109.4554,109.524,43530.0
2024-01-04 14:15:00,111.83,111.86,111.81,111.81,70537.0,109.5338,109.5632,109.5142,109.5142,70537.0
2024-01-04 14:20:00,111.81,111.86,111.78,111.78,127418.0,109.5142,109.5632,109.4848,109.4848,127418.0
2024-01-04 14:25:00,111.78,111.81,111.75,111.78,35147.0,109.4848,109.5142,109.4554,109.4848,35147.0
2024-01-04 14:30:00,111.77,111.79,111.73,111.78,50572.0,109.475,109.4946,109.4359,109.4848,50572.0
2024-01-04 14:35:00,111.77,111.78,111.67,111.68,62523.0,109.475,109.4848,109.3771,109.3869,62523.0
2024-01-04 14:40:00,111.68,111.69,111.63,111.64,63799.0,109.3869,109.3967,109.3379,109.3477,63799.0
2024-01-04 14:45:00,111.63,111.72,111.59,111.72,80495.0,109.3379,109.4261,109.2987,109.4261,80495.0
2024-01-04 14:50:00,111.72,111.81,111.72,111.77,68809.0,109.4261,109.5142,109.4261,109.475,68809.0
2024-01-04 14:55:00,111.77,111.82,111.73,111.75,75563.0,109.475,109.524,109.4359,109.4554,75563.0
2024-01-04 15:00:00,111.76,111.76,111.65,111.69,73251.0,109.4652,109.4652,109.3575,109.3967,73251.0
2024-01-04 15:05:00,111.7,111.86,111.69,111.86,93073.0,109.4065,109.5632,109.3967,109.5632,93073.0
2024-01-04 15:10:00,111.85,111.86,111.76,111.77,68744.0,109.5534,109.5632,109.4652,109.475,68744.0
2024-01-04 15:15:00,111.76,111.78,111.63,111.7,139529.0,109.4652,109.4848,109.3379,109.4065,139529.0
2024-01-04 15:20:00,111.69,111.7,111.58,111.63,90119.0,109.3967,109.4065,109.2889,109.3379,90119.0
2024-01-04 15:25:00,111.64,111.67,111.6,111.65,124683.0,109.3477,109.3771,109.3085,109.3575,124683.0
2024-01-04 15:30:00,111.65,111.73,111.63,111.67,150848.0,109.3575,109.4359,109.3379,109.3771,150848.0
2024-01-04 15:35:00,111.67,111.71,111.66,111.69,116383.0,109.3771,109.4163,109.3673,109.3967,116383.0
2024-01-04 15:40:00,111.69,111.73,111.65,111.71,199474.0,109.3967,109.4359,109.3575,109.4163,199474.0
2024-01-04 15:45:00,111.71,111.73,111.52,111.53,276685.0,109.4163,109.4359,109.2302,109.24,276685.0
2024-01-04 15:50:00,111.53,111.56,111.28,111.33,460598.0,109.24,109.2694,108.9951,109.0441,460598.0
2024-01-04 15:55:00,111.32,111.36,111.23,111.28,892421.0,109.0343,109.0735,108.9461,108.9951,892421.0
2024-01-05 09:30:00,111.22,111.43,111.05,111.42,207260.0,108.9363,109.142,108.7698,109.1322,207260.0
2024-01-05 09:35:00,111.4,111.43,111.26,111.28,219551.0,109.1126,109.142,108.9755,108.9951,219551.0
2024-01-05 09:40:00,111.28,111.41,111.17,111.33,177431.0,108.9951,109.1224,108.8874,109.0441,177431.0
2024-01-05 09:45:00,111.34,111.47,111.3,111.42,56577.0,109.0539,109.1812,109.0147,109.1322,56577.0
2024-01-05 09:50:00,111.43,111.46,111.35,111.39,85120.0,109.142,109.1714,109.0637,109.1028,85120.0
2024-01-05 09:55:00,111.39,111.39,111.2,111.27,397421.0,109.1028,109.1028,108.9167,108.9853,397421.0
2024-01-05 10:00:00,111.27,111.82,111.26,111.78,239502.0,108.9853,109.524,108.9755,109.4848,239502.0
2024-01-05 10:05:00,111.79,111.89,111.73,111.87,172265.0,109.4946,109.5926,109.4359,109.573,172265.0
2024-01-05 10:10:00,111.88,111.94,111.62,111.67,273887.0,109.5828,109.6415,109.3281,109.3771,273887.0
2024-01-05 10:15:00,111.66,111.68,111.49,111.58,47662.0,109.3673,109.3869,109.2008,109.2889,47662.0
2024-01-05 10:20:00,111.58,111.6,111.49,111.56,36261.0,109.2889,109.3085,109.2008,109.2694,36261.0
2024-01-05 10:25:00,111.56,111.63,111.49,111.52,47988.0,109.2694,109.3379,109.2008,109.2302,47988.0
2024-01-05 10:30:00,111.53,111.6,111.44,111.57,48349.0,109.24,109.3085,109.1518,109.2791,48349.0
2024-01-05 10:35:00,111.56,111.61,111.52,111.53,49643.0,109.2694,109.3183,109.2302,109.24,49643.0
2024-01-05 10:40:00,111.53,111.69,111.48,111.68,56364.0,109.24,109.3967,109.191,109.3869,56364.0
2024-01-05 10:45:00,111.67,111.72,111.63,111.65,40726.0,109.3771,109.4261,109.3379,109.3575,40726.0
2024-01-05 10:50:00,111.65,111.76,111.57,111.73,52063.0,109.3575,109.4652,109.2791,109.4359,52063.0
2024-01-05 10:55:00,111.73,111.76,111.62,111.68,49774.0,109.4359,109.4652,109.3281,109.3869,49774.0
2024-01-05 11:00:00,111.67,111.73,111.62,111.62,25615.0,109.3771,109.4359,109.3281,109.3281,25615.0
2024-01-05 11:05:00,111.62,111.67,111.54,111.6,181465.0,109.3281,109.3771,109.2498,109.3085,181465.0
2024-01-05 11:10:00,111.59,111.74,111.57,111.72,28880.0,109.2987,109.4457,109.2791,109.4261,28880.0
2024-01-05 11:15:00,111.72,111.76,111.45,111.48,139178.0,109.4261,109.4652,109.1616,109.191,139178.0
2024-01-05 11:20:00,111.47,111.52,111.4,111.45,82823.0,109.1812,109.2302,109.1126,109.1616,82823.0
2024-01-05 11:25:00,111.45,111.49,111.33,111.38,78439.0,109.1616,109.2008,109.0441,109.093,78439.0
2024-01-05 11:30:00,111.38,111.46,111.38,111.43,49327.0,109.093,109.1714,109.093,109.142,49327.0
2024-01-05 11:35:00,111.44,111.44,111.35,111.43,26670.0,109.1518,109.1518,109.0637,109.142,26670.0
2024-01-05 11:40:00,111.42,111.46,111.39,111.42,30722.0,109.1322,109.1714,109.1028,109.1322,30722.0
2024-01-05 11:45:00,111.42,111.49,111.4,111.44,57084.0,109.1322,109.2008,109.1126,109.1518,57084.0
2024-01-05 11:50:00,111.44,111.52,111.44,111.51,27855.0,109.1518,109.2302,109.1518,109.2204,27855.0
2024-01-05 11:55:00,111.5,111.5,111.38,111.43,37155.0,109.2106,109.2106,109.093,109.142,37155.0
2024-01-05 12:00:00,111.43,111.43,111.33,111.36,27339.0,109.142,109.142,109.0441,109.0735,27339.0
2024-01-05 12:05:00,111.35,111.35,111.1,111.1,87624.0,109.0637,109.0637,108.8188,108.8188,87624.0
2024-01-05 12:10:00,111.09,111.22,111.03,111.17,123147.0,108.809,108.9363,108.7502,108.8874,123147.0
2024-01-05 12:15:00,111.16,111.24,111.11,111.11,49399.0,108.8776,108.9559,108.8286,108.8286,49399.0
2024-01-05 12:20:00,111.12,111.2,111.07,111.07,72464.0,108.8384,108.9167,108.7894,108.7894,72464.0
2024-01-05 12:25:00,111.09,111.16,111.08,111.11,25763.0,108.809,108.8776,108.7992,108.8286,25763.0
2024-01-05 12:30:00,111.12,111.15,111.06,111.07,45586.0,108.8384,108.8678,108.7796,108.7894,45586.0
2024-01-05 12:35:00,111.07,111.25,111.06,111.15,34101.0,108.7894,108.9657,108.7796,108.8678,34101.0
2024-01-05 12:40:00,111.16,111.22,111.15,111.22,16130.0,108.8776,108.9363,108.8678,108.9363,16130.0
2024-01-05 12:45:00,111.21,111.23,111.14,111.17,39703.0,108.9265,108.9461,108.858,108.8874,39703.0
2024-01-05 12:50:00,111.16,111.29,111.16,111.24,22835.0,108.8776,109.0049,108.8776,108.9559,22835.0
2024-01-05 12:55:00,111.24,111.27,111.18,111.24,24201.0,108.9559,108.9853,108.8972,108.9559,24201.0
2024-01-05 13:00:00,111.23,111.23,111.11,111.14,60745.0,108.9461,108.9461,108.8286,108.858,60745.0
2024-01-05 13:05:00,111.14,111.21,111.14,111.18,36255.0,108.858,108.9265,108.858,108.8972,36255.0
2024-01-05 13:10:00,111.18,111.21,111.13,111.14,66631.0,108.8972,108.9265,108.8482,108.858,66631.0
2024-01-05 13:15:00,111.15,111.16,111.09,111.1,53759.0,108.8678,108.8776,108.809,108.8188,53759.0
2024-01-05 13:20:00,111.11,111.22,111.11,111.21,26443.0,108.8286,108.9363,108.8286,108.9265,26443.0
2024-01-05 13:25:00,111.21,111.37,111.21,111.36,83391.0,108.9265,109.0833,108.9265,109.0735,83391.0
2024-01-05 13:30:00,111.38,111.48,111.35,111.42,59203.0,109.093,109.191,109.0637,109.1322,59203.0
2024-01-05 13:35:00,111.42,111.54,111.38,111.53,41979.0,109.1322,109.2498,109.093,109.24,41979.0
2024-01-05 13:40:00,111.54,111.57,111.46,111.48,42717.0,109.2498,109.2791,109.1714,109.191,42717.0
2024-01-05 13:45:00,111.48,111.53,111.44,111.46,38507.0,109.191,109.24,109.1518,109.1714,38507.0
2024-01-05 13:50:00,111.46,111.5,111.42,111.46,30429.0,109.1714,109.2106,109.1322,109.1714,30429.0
2024-01-05 13:55:00,111.45,111.5,111.43,111.47,28690.0,109.1616,109.2106,109.142,109.1812,28690.0
2024-01-05 14:00:00,111.47,111.56,111.47,111.55,64453.0,109.1812,109.2694,109.1812,109.2596,64453.0
2024-01-05 14:05:00,111.55,111.63,111.54,111.59,45582.0,109.2596,109.3379,109.2498,109.2987,45582.0
2024-01-05 14:10:00,111.61,111.7,111.59,111.63,42107.0,109.3183,109.4065,109.2987,109.3379,42107.0
2024-01-05 14:15:00,111.62,111.66,111.53,111.54,73656.0,109.3281,109.3673,109.24,109.2498,73656.0
2024-01-05 14:20:00,111.54,111.61,111.52,111.57,52653.0,109.2498,109.3183,109.2302,109.2791,52653.0
2024-01-05 14:25:00,111.57,111.59,111.52,111.53,23952.0,109.2791,109.2987,109.2302,109.24,23952.0
2024-01-05 14:30:00,111.52,111.58,111.5,111.54,22500.0,109.2302,109.2889,109.2106,109.2498,22500.0
2024-01-05 14:35:00,111.54,111.59,111.49,111.52,23308.0,109.2498,109.2987,109.2008,109.2302,23308.0
2024-01-05 14:40:00,111.51,111.51,111.4,111.42,190749.0,109.2204,109.2204,109.1126,109.1322,190749.0
2024-01-05 14:45:00,111.42,111.43,111.34,111.36,42960.0,109.1322,109.142,109.0539,109.0735,42960.0
2024-01-05 14:50:00,111.35,111.35,111.19,111.22,60080.0,109.0637,109.0637,108.9069,108.9363,60080.0
2024-01-05 14:55:00,111.21,111.27,111.15,111.19,82448.0,108.9265,108.9853,108.8678,108.9069,82448.0
2024-01-05 15:00:00,111.18,111.24,111.14,111.21,63742.0,108.8972,108.9559,108.858,108.9265,63742.0
2024-01-05 15:05:00,111.21,111.31,111.18,111.28,70362.0,108.9265,109.0245,108.8972,108.9951,70362.0
2024-01-05 15:10:00,111.28,111.36,111.22,111.31,95210.0,108.9951,109.0735,108.9363,109.0245,95210.0
2024-01-05 15:15:00,111.3,111.32,111.2,111.24,76773.0,109.0147,109.0343,108.9167,108.9559,76773.0
2024-01-05 15:20:00,111.24,111.32,111.23,111.26,105783.0,108.9559,109.0343,108.9461,108.9755,105783.0
2024-01-05 15:25:00,111.26,111.31,111.19,111.31,105949.0,108.9755,109.0245,108.9069,109.0245,105949.0
2024-01-05 15:30:00,111.3,111.3,111.15,111.23,141964.0,109.0147,109.0147,108.8678,108.9461,141964.0
2024-01-05 15:35:00,111.23,111.28,111.22,111.26,116487.0,108.9461,108.9951,108.9363,108.9755,116487.0
2024-01-05 15:40:00,111.26,111.41,111.24,111.41,154399.0,108.9755,109.1224,108.9559,109.1224,154399.0
2024-01-05 15:45:00,111.41,111.48,111.34,111.48,160492.0,109.1224,109.191,109.0539,109.191,160492.0
2024-01-05 15:50:00,111.48,111.52,111.38,111.51,273312.0,109.191,109.2302,109.093,109.2204,273312.0
2024-01-05 15:55:00,111.51,111.55,111.42,111.44,643909.0,109.2204,109.2596,109.1322,109.1518,643909.0
2024-01-08 09:30:00,111.13,111.32,111.07,111.31,275103.0,108.8482,109.0343,108.7894,109.0245,275103.0
2024-01-08 09:35:00,111.3,111.35,111.01,111.04,215693.0,109.0147,109.0637,108.7306,108.76,215693.0
2024-01-08 09:40:00,111.05,111.05,110.67,110.76,255474.0,108.7698,108.7698,108.3976,108.4858,255474.0
2024-01-08 09:45:00,110.76,110.87,110.76,110.84,118464.0,108.4858,108.5935,108.4858,108.5641,118464.0
2024-01-08 09:50:00,110.85,110.9,110.63,110.65,122089.0,108.5739,108.6229,108.3584,108.378,122089.0
2024-01-08 09:55:00,110.65,110.93,110.64,110.92,157212.0,108.378,108.6523,108.3682,108.6425,157212.0
2024-01-08 10:00:00,110.95,110.97,110.77,110.92,86923.0,108.6719,108.6915,108.4956,108.6425,86923.0
2024-01-08 10:05:00,110.92,110.97,110.87,110.92,89624.0,108.6425,108.6915,108.5935,108.6425,89624.0
2024-01-08 10:10:00,110.92,110.96,110.76,110.84,121100.0,108.6425,108.6817,108.4858,108.5641,121100.0
2024-01-08 10:15:00,110.85,110.96,110.85,110.95,204623.0,108.5739,108.6817,108.5739,108.6719,204623.0
2024-01-08 10:20:00,110.96,111.01,110.92,111.01,54515.0,108.6817,108.7306,108.6425,108.7306,54515.0
2024-01-08 10:25:00,111.01,111.04,110.97,111.02,59264.0,108.7306,108.76,108.6915,108.7404,59264.0
2024-01-08 10:30:00,111.03,111.18,111.03,111.17,75041.0,108.7502,108.8972,108.7502,108.8874,75041.0
2024-01-08 10:35:00,111.16,111.2,111.11,111.2,224711.0,108.8776,108.9167,108.8286,108.9167,224711.0
2024-01-08 10:40:00,111.2,111.32,111.19,111.3,109737.0,108.9167,109.0343,108.9069,109.0147,109737.0
2024-01-08 10:45:00,111.3,111.34,111.24,111.33,70898.0,109.0147,109.0539,108.9559,109.0441,70898.0
2024-01-08 10:50:00,111.33,111.33,111.19,111.19,85629.0,109.0441,109.0441,108.9069,108.9069,85629.0
2024-01-08 10:55:00,111.2,111.25,111.19,111.21,88891.0,108.9167,108.9657,108.9069,108.9265,88891.0
2024-01-08 11:00:00,111.22,111.27,111.13,111.14,76058.0,108.9363,108.9853,108.8482,108.858,76058.0
2024-01-08 11:05:00,111.14,111.26,111.14,111.22,56747.0,108.858,108.9755,108.858,108.9363,56747.0
2024-01-08 11:10:00,111.21,111.22,111.12,111.22,156328.0,108.9265,108.9363,108.8384,108.9363,156328.0
2024-01-08 11:15:00,111.22,111.31,111.19,111.31,76012.0,108.9363,109.0245,108.9069,109.0245,76012.0
2024-01-08 11:20:00,111.32,111.36,111.19,111.23,96512.0,109.0343,109.0735,108.9069,108.9461,96512.0
2024-01-08 11:25:00,111.24,111.26,111.18,111.21,56893.0,108.9559,108.9755,108.8972,108.9265,56893.0
2024-01-08 11:30:00,111.22,111.25,111.19,111.23,39892.0,108.9363,108.9657,108.9069,108.9461,39892.0
2024-01-08 11:35:00,111.23,111.29,111.2,111.26,139469.0,108.9461,109.0049,108.9167,108.9755,139469.0
2024-01-08 11:40:00,111.25,111.3,111.23,111.28,52998.0,108.9657,109.0147,108.9461,108.9951,52998.0
2024-01-08 11:45:00,111.28,111.32,111.26,111.3,59324.0,108.9951,109.0343,108.9755,109.0147,59324.0
2024-01-08 11:50:00,111.3,111.31,111.25,111.29,36702.0,109.0147,109.0245,108.9657,109.0049,36702.0
2024-01-08 11:55:00,111.29,111.36,111.25,111.35,187637.0,109.0049,109.0735,108.9657,109.0637,187637.0
2024-01-08 12:00:00,111.36,111.47,111.33,111.42,105949.0,109.0735,109.1812,109.0441,109.1322,105949.0
2024-01-08 12:05:00,111.41,111.43,111.29,111.31,236790.0,109.1224,109.142,109.0049,109.0245,236790.0
2024-01-08 12:10:00,111.32,111.34,111.27,111.28,58514.0,109.0343,109.0539,108.9853,108.9951,58514.0
2024-01-08 12:15:00,111.28,111.31,111.26,111.28,41116.0,108.9951,109.0245,108.9755,108.9951,41116.0
2024-01-08 12:20:00,111.27,111.27,111.14,111.19,77949.0,108.9853,108.9853,108.858,108.9069,77949.0
2024-01-08 12:25:00,111.18,111.2,111.15,111.18,27889.0,108.8972,108.9167,108.8678,108.8972,27889.0
2024-01-08 12:30:00,111.18,111.29,111.17,111.26,70205.0,108.8972,109.0049,108.8874,108.9755,70205.0
2024-01-08 12:35:00,111.26,111.31,111.24,111.3,59042.0,108.9755,109.0245,108.9559,109.0147,59042.0
2024-01-08 12:40:00,111.29,111.3,111.24,111.27,34855.0,109.0049,109.0147,108.9559,108.9853,34855.0
2024-01-08 12:45:00,111.26,111.34,111.25,111.34,19588.0,108.9755,109.0539,108.9657,109.0539,19588.0
2024-01-08 12:50:00,111.34,111.42,111.31,111.41,32293.0,109.0539,109.1322,109.0245,109.1224,32293.0
2024-01-08 12:55:00,111.4,111.41,111.36,111.39,56788.0,109.1126,109.1224,109.0735,109.1028,56788.0
2024-01-08 13:00:00,111.39,111.43,111.38,111.43,44280.0,109.1028,109.142,109.093,109.142,44280.0
2024-01-08 13:05:00,111.43,111.48,111.41,111.41,61514.0,109.142,109.191,109.1224,109.1224,61514.0
2024-01-08 13:10:00,111.4,111.42,111.34,111.39,34724.0,109.1126,109.1322,109.0539,109.1028,34724.0
2024-01-08 13:15:00,111.39,111.41,111.37,111.38,21970.0,109.1028,109.1224,109.0833,109.093,21970.0
2024-01-08 13:20:00,111.38,111.45,111.37,111.45,35841.0,109.093,109.1616,109.0833,109.1616,35841.0
2024-01-08 13:25:00,111.45,111.45,111.33,111.36,78932.0,109.1616,109.1616,109.0441,109.0735,78932.0
2024-01-08 13:30:00,111.36,111.39,111.32,111.39,62876.0,109.0735,109.1028,109.0343,109.1028,62876.0
2024-01-08 13:35:00,111.39,111.39,111.36,111.39,21022.0,109.1028,109.1028,109.0735,109.1028,21022.0
2024-01-08 13:40:00,111.38,111.44,111.35,111.43,45605.0,109.093,109.1518,109.0637,109.142,45605.0
2024-01-08 13:45:00,111.43,111.53,111.43,111.49,82640.0,109.142,109.24,109.142,109.2008,82640.0
2024-01-08 13:50:00,111.49,111.5,111.44,111.47,26833.0,109.2008,109.2106,109.1518,109.1812,26833.0
2024-01-08 13:55:00,111.47,111.53,111.45,111.53,35393.0,109.1812,109.24,109.1616,109.24,35393.0
2024-01-08 14:00:00,111.53,111.55,111.48,111.54,57555.0,109.24,109.2596,109.191,109.2498,57555.0
2024-01-08 14:05:00,111.54,111.54,111.5,111.54,41107.0,109.2498,109.2498,109.2106,109.2498,41107.0
2024-01-08 14:10:00,111.54,111.64,111.53,111.63,92113.0,109.2498,109.3477,109.24,109.3379,92113.0
2024-01-08 14:15:00,111.62,111.65,111.61,111.64,111034.0,109.3281,109.3575,109.3183,109.3477,111034.0
2024-01-08 14:20:00,111.64,111.68,111.61,111.68,42768.0,109.3477,109.3869,109.3183,109.3869,42768.0
2024-01-08 14:25:00,111.69,111.79,111.69,111.77,81474.0,109.3967,109.4946,109.3967,109.475,81474.0
2024-01-08 14:30:00,111.78,111.86,111.77,111.78,95915.0,109.4848,109.5632,109.475,109.4848,95915.0
2024-01-08 14:35:00,111.78,111.8,111.75,111.78,42879.0,109.4848,109.5044,109.4554,109.4848,42879.0
2024-01-08 14:40:00,111.78,111.83,111.76,111.82,42327.0,109.4848,109.5338,109.4652,109.524,42327.0
2024-01-08 14:45:00,111.82,111.89,111.79,111.84,158582.0,109.524,109.5926,109.4946,109.5436,158582.0
2024-01-08 14:50:00,111.84,111.86,111.8,111.84,46869.0,109.5436,109.5632,109.5044,109.5436,46869.0
2024-01-08 14:55:00,111.84,111.95,111.84,111.9,53626.0,109.5436,109.6513,109.5436,109.6024,53626.0
2024-01-08 15:00:00,111.9,111.94,111.84,111.93,106208.0,109.6024,109.6415,109.5436,109.6318,106208.0
2024-01-08 15:05:00,111.93,111.94,111.88,111.9,62914.0,109.6318,109.6415,109.5828,109.6024,62914.0
2024-01-08 15:10:00,111.9,111.9,111.8,111.84,58422.0,109.6024,109.6024,109.5044,109.5436,58422.0
2024-01-08 15:15:00,111.84,111.95,111.83,111.92,71207.0,109.5436,109.6513,109.5338,109.622,71207.0
2024-01-08 15:20:00,111.93,111.94,111.85,111.9,73951.0,109.6318,109.6415,109.5534,109.6024,73951.0
2024-01-08 15:25:00,111.9,111.92,111.8,111.81,127027.0,109.6024,109.622,109.5044,109.5142,127027.0
2024-01-08 15:30:00,111.8,111.88,111.78,111.87,140523.0,109.5044,109.5828,109.4848,109.573,140523.0
2024-01-08 15:35:00,111.87,112.03,111.8,112.02,173546.0,109.573,109.7297,109.5044,109.7199,173546.0
2024-01-08 15:40:00,112.02,112.07,111.96,111.99,120162.0,109.7199,109.7689,109.6611,109.6905,120162.0
2024-01-08 15:45:00,112.0,112.0,111.88,111.89,232054.0,109.7003,109.7003,109.5828,109.5926,232054.0
2024-01-08 15:50:00,111.89,112.15,111.88,112.11,521623.0,109.5926,109.8472,109.5828,109.8081,521623.0
2024-01-08 15:55:00,112.11,112.14,112.04,112.09,1123224.0,109.8081,109.8374,109.7395,109.7885,1123224.0
2024-01-09 09:30:00,111.4,111.4,111.09,111.19,504621.0,109.1126,109.1126,108.809,108.9069,504621.0
2024-01-09 09:35:00,111.19,111.35,111.14,111.27,139662.0,108.9069,109.0637,108.858,108.9853,139662.0
2024-01-09 09:40:00,111.29,111.41,111.16,111.19,119299.0,109.0049,109.1224,108.8776,108.9069,119299.0
2024-01-09 09:45:00,111.19,111.19,111.0,111.06,140758.0,108.9069,108.9069,108.7208,108.7796,140758.0
2024-01-09 09:50:00,111.06,111.14,110.99,111.11,114489.0,108.7796,108.858,108.7111,108.8286,114489.0
2024-01-09 09:55:00,111.11,111.12,111.02,111.11,64735.0,108.8286,108.8384,108.7404,108.8286,64735.0
2024-01-09 10:00:00,111.12,111.16,111.02,111.07,84194.0,108.8384,108.8776,108.7404,108.7894,84194.0
2024-01-09 10:05:00,111.07,111.23,111.03,111.22,112489.0,108.7894,108.9461,108.7502,108.9363,112489.0
2024-01-09 10:10:00,111.21,111.26,111.16,111.24,55710.0,108.9265,108.9755,108.8776,108.9559,55710.0
2024-01-09 10:15:00,111.24,111.41,111.24,111.39,34984.0,108.9559,109.1224,108.9559,109.1028,34984.0
2024-01-09 10:20:00,111.39,111.42,111.29,111.3,36292.0,109.1028,109.1322,109.0049,109.0147,36292.0
2024-01-09 10:25:00,111.29,111.37,111.25,111.27,33643.0,109.0049,109.0833,108.9657,108.9853,33643.0
2024-01-09 10:30:00,111.28,111.39,111.28,111.37,48526.0,108.9951,109.1028,108.9951,109.0833,48526.0
2024-01-09 10:35:00,111.34,111.37,111.32,111.36,75679.0,109.0539,109.0833,109.0343,109.0735,75679.0
2024-01-09 10:40:00,111.32,111.38,111.31,111.36,64128.0,109.0343,109.093,109.0245,109.0735,64128.0
2024-01-09 10:45:00,111.36,111.4,111.29,111.32,61704.0,109.0735,109.1126,109.0049,109.0343,61704.0
2024-01-09 10:50:00,111.33,111.33,111.25,111.28,35873.0,109.0441,109.0441,108.9657,108.9951,35873.0
2024-01-09 10:55:00,111.29,111.33,111.24,111.25,51139.0,109.0049,109.0441,108.9559,108.9657,51139.0
2024-01-09 11:00:00,111.24,111.36,111.23,111.36,32763.0,108.9559,109.0735,108.9461,109.0735,32763.0
2024-01-09 11:05:00,111.35,111.38,111.32,111.32,32966.0,109.0637,109.093,109.0343,109.0343,32966.0
2024-01-09 11:10:00,111.33,111.38,111.29,111.38,30785.0,109.0441,109.093,109.0049,109.093,30785.0
2024-01-09 11:15:00,111.37,111.44,111.35,111.41,65635.0,109.0833,109.1518,109.0637,109.1224,65635.0
2024-01-09 11:20:00,111.41,111.5,111.4,111.47,139272.0,109.1224,109.2106,109.1126,109.1812,139272.0
2024-01-09 11:25:00,111.46,111.53,111.44,111.52,74534.0,109.1714,109.24,109.1518,109.2302,74534.0
2024-01-09 11:30:00,111.52,111.56,111.52,111.55,49905.0,109.2302,109.2694,109.2302,109.2596,49905.0
2024-01-09 11:35:00,111.55,111.55,111.44,111.45,59185.0,109.2596,109.2596,109.1518,109.1616,59185.0
2024-01-09 11:40:00,111.46,111.48,111.42,111.48,74141.0,109.1714,109.191,109.1322,109.191,74141.0
2024-01-09 11:45:00,111.48,111.53,111.47,111.51,40385.0,109.191,109.24,109.1812,109.2204,40385.0
2024-01-09 11:50:00,111.5,111.57,111.49,111.54,78144.0,109.2106,109.2791,109.2008,109.2498,78144.0
2024-01-09 11:55:00,111.55,111.63,111.54,111.63,71143.0,109.2596,109.3379,109.2498,109.3379,71143.0
2024-01-09 12:00:00,111.64,111.65,111.55,111.6,84384.0,109.3477,109.3575,109.2596,109.3085,84384.0
2024-01-09 12:05:00,111.59,111.66,111.57,111.66,80697.0,109.2987,109.3673,109.2791,109.3673,80697.0
2024-01-09 12:10:00,111.65,111.69,111.63,111.69,52303.0,109.3575,109.3967,109.3379,109.3967,52303.0
2024-01-09 12:15:00,111.69,111.72,111.66,111.68,36101.0,109.3967,109.4261,109.3673,109.3869,36101.0
2024-01-09 12:20:00,111.67,111.76,111.65,111.75,47980.0,109.3771,109.4652,109.3575,109.4554,47980.0
2024-01-09 12:25:00,111.75,111.76,111.71,111.73,37035.0,109.4554,109.4652,109.4163,109.4359,37035.0
2024-01-09 12:30:00,111.74,111.75,111.69,111.69,35901.0,109.4457,109.4554,109.3967,109.3967,35901.0
2024-01-09 12:35:00,111.69,111.73,111.68,111.69,59471.0,109.3967,109.4359,109.3869,109.3967,59471.0
2024-01-09 12:40:00,111.69,111.75,111.69,111.75,36314.0,109.3967,109.4554,109.3967,109.4554,36314.0
2024-01-09 12:45:00,111.74,111.75,111.68,111.7,34580.0,109.4457,109.4554,109.3869,109.4065,34580.0
2024-01-09 12:50:00,111.7,111.78,111.7,111.75,49545.0,109.4065,109.4848,109.4065,109.4554,49545.0
2024-01-09 12:55:00,111.74,111.77,111.71,111.76,60933.0,109.4457,109.475,109.4163,109.4652,60933.0
2024-01-09 13:00:00,111.76,111.91,111.76,111.91,77615.0,109.4652,109.6122,109.4652,109.6122,77615.0
2024-01-09 13:05:00,111.92,111.93,111.74,111.75,44667.0,109.622,109.6318,109.4457,109.4554,44667.0
2024-01-09 13:10:00,111.75,111.82,111.75,111.78,42368.0,109.4554,109.524,109.4554,109.4848,42368.0
2024-01-09 13:15:00,111.78,111.79,111.75,111.76,33585.0,109.4848,109.4946,109.4554,109.4652,33585.0
2024-01-09 13:20:00,111.75,111.77,111.67,111.68,35978.0,109.4554,109.475,109.3771,109.3869,35978.0
2024-01-09 13:25:00,111.67,111.69,111.61,111.64,40977.0,109.3771,109.3967,109.3183,109.3477,40977.0
2024-01-09 13:30:00,111.64,111.65,111.49,111.52,149208.0,109.3477,109.3575,109.2008,109.2302,149208.0
2024-01-09 13:35:00,111.52,111.61,111.52,111.6,93697.0,109.2302,109.3183,109.2302,109.3085,93697.0
2024-01-09 13:40:00,111.61,111.65,111.6,111.63,79000.0,109.3183,109.3575,109.3085,109.3379,79000.0
2024-01-09 13:45:00,111.63,111.79,111.61,111.77,51795.0,109.3379,109.4946,109.3183,109.475,51795.0
2024-01-09 13:50:00,111.78,111.94,111.78,111.88,79829.0,109.4848,109.6415,109.4848,109.5828,79829.0
2024-01-09 13:55:00,111.87,111.89,111.8,111.8,39686.0,109.573,109.5926,109.5044,109.5044,39686.0
2024-01-09 14:00:00,111.81,111.83,111.76,111.78,40779.0,109.5142,109.5338,109.4652,109.4848,40779.0
2024-01-09 14:05:00,111.78,111.8,111.76,111.79,34035.0,109.4848,109.5044,109.4652,109.4946,34035.0
2024-01-09 14:10:00,111.8,111.8,111.68,111.68,52609.0,109.5044,109.5044,109.3869,109.3869,52609.0
2024-01-09 14:15:00,111.67,111.67,111.57,111.64,62130.0,109.3771,109.3771,109.2791,109.3477,62130.0
2024-01-09 14:20:00,111.64,111.68,111.59,111.59,60269.0,109.3477,109.3869,109.2987,109.2987,60269.0
2024-01-09 14:25:00,111.59,111.61,111.53,111.56,50850.0,109.2987,109.3183,109.24,109.2694,50850.0
2024-01-09 14:30:00,111.57,111.63,111.56,111.6,28615.0,109.2791,109.3379,109.2694,109.3085,28615.0
2024-01-09 14:35:00,111.59,111.63,111.57,111.6,57433.0,109.2987,109.3379,109.2791,109.3085,57433.0
2024-01-09 14:40:00,111.6,111.62,111.55,111.58,82387.0,109.3085,109.3281,109.2596,109.2889,82387.0
2024-01-09 14:45:00,111.58,111.69,111.55,111.68,62763.0,109.2889,109.3967,109.2596,109.3869,62763.0
2024-01-09 14:50:00,111.68,111.69,111.59,111.68,73508.0,109.3869,109.3967,109.2987,109.3869,73508.0
2024-01-09 14:55:00,111.68,111.72,111.63,111.71,33676.0,109.3869,109.4261,109.3379,109.4163,33676.0
2024-01-09 15:00:00,111.71,111.78,111.7,111.77,81360.0,109.4163,109.4848,109.4065,109.475,81360.0
2024-01-09 15:05:00,111.77,111.79,111.6,111.68,67625.0,109.475,109.4946,109.3085,109.3869,67625.0
2024-01-09 15:10:00,111.69,111.77,111.68,111.69,126821.0,109.3967,109.475,109.3869,109.3967,126821.0
2024-01-09 15:15:00,111.68,111.73,111.66,111.72,81027.0,109.3869,109.4359,109.3673,109.4261,81027.0
2024-01-09 15:20:00,111.71,111.83,111.71,111.73,56151.0,109.4163,109.5338,109.4163,109.4359,56151.0
2024-01-09 15:25:00,111.73,111.78,111.72,111.73,50049.0,109.4359,109.4848,109.4261,109.4359,50049.0
2024-01-09 15:30:00,111.74,111.76,111.7,111.73,55906.0,109.4457,109.4652,109.4065,109.4359,55906.0
2024-01-09 15:35:00,111.73,111.8,111.71,111.79,172123.0,109.4359,109.5044,109.4163,109.4946,172123.0
2024-01-09 15:40:00,111.8,111.8,111.71,111.76,145445.0,109.5044,109.5044,109.4163,109.4652,145445.0
2024-01-09 15:45:00,111.75,111.78,111.72,111.73,142713.0,109.4554,109.4848,109.4261,109.4359,142713.0
2024-01-09 15:50:00,111.73,111.86,111.68,111.84,370608.0,109.4359,109.5632,109.3869,109.5436,370608.0
2024-01-09 15:55:00,111.85,111.9,111.78,111.82,451620.0,109.5534,109.6024,109.4848,109.524,451620.0
2024-01-10 09:30:00,111.71,112.06,111.71,112.06,211493.0,109.4163,109.7591,109.4163,109.7591,211493.0
2024-01-10 09:35:00,112.06,112.23,111.99,112.22,319535.0,109.7591,109.9256,109.6905,109.9158,319535.0
2024-01-10 09:40:00,112.22,112.25,112.0,112.15,123374.0,109.9158,109.9452,109.7003,109.8472,123374.0
2024-01-10 09:45:00,112.16,112.22,112.09,112.19,135951.0,109.857,109.9158,109.7885,109.8864,135951.0
2024-01-10 09:50:00,112.19,112.22,112.0,112.03,84938.0,109.8864,109.9158,109.7003,109.7297,84938.0
2024-01-10 09:55:00,112.01,112.06,111.98,112.01,41956.0,109.7101,109.7591,109.6807,109.7101,41956.0
2024-01-10 10:00:00,112.0,112.0,111.86,111.93,104871.0,109.7003,109.7003,109.5632,109.6318,104871.0
2024-01-10 10:05:00,111.91,111.91,111.76,111.84,71300.0,109.6122,109.6122,109.4652,109.5436,71300.0
2024-01-10 10:10:00,111.83,111.9,111.8,111.8,50512.0,109.5338,109.6024,109.5044,109.5044,50512.0
2024-01-10 10:15:00,111.8,111.83,111.72,111.76,39802.0,109.5044,109.5338,109.4261,109.4652,39802.0
2024-01-10 10:20:00,111.76,111.89,111.75,111.84,31118.0,109.4652,109.5926,109.4554,109.5436,31118.0
2024-01-10 10:25:00,111.83,111.98,111.8,111.95,99267.0,109.5338,109.6807,109.5044,109.6513,99267.0
2024-01-10 10:30:00,111.95,112.0,111.94,112.0,55922.0,109.6513,109.7003,109.6415,109.7003,55922.0
2024-01-10 10:35:00,112.0,112.1,112.0,112.09,36197.0,109.7003,109.7983,109.7003,109.7885,36197.0
2024-01-10 10:40:00,112.09,112.09,112.03,112.04,35291.0,109.7885,109.7885,109.7297,109.7395,35291.0
2024-01-10 10:45:00,112.04,112.05,111.92,112.04,74853.0,109.7395,109.7493,109.622,109.7395,74853.0
2024-01-10 10:50:00,112.03,112.04,111.99,112.02,26006.0,109.7297,109.7395,109.6905,109.7199,26006.0
2024-01-10 10:55:00,112.01,112.09,112.0,112.08,28307.0,109.7101,109.7885,109.7003,109.7787,28307.0
2024-01-10 11:00:00,112.08,112.08,111.97,111.99,45468.0,109.7787,109.7787,109.6709,109.6905,45468.0
2024-01-10 11:05:00,111.98,112.05,111.97,112.04,27456.0,109.6807,109.7493,109.6709,109.7395,27456.0
2024-01-10 11:10:00,112.04,112.05,111.89,111.9,44105.0,109.7395,109.7493,109.5926,109.6024,44105.0
2024-01-10 11:15:00,111.91,111.92,111.87,111.88,33867.0,109.6122,109.622,109.573,109.5828,33867.0
2024-01-10 11:20:00,111.89,111.97,111.88,111.94,23432.0,109.5926,109.6709,109.5828,109.6415,23432.0
2024-01-10 11:25:00,111.93,112.0,111.92,111.94,216616.0,109.6318,109.7003,109.622,109.6415,216616.0
2024-01-10 11:30:00,111.95,111.97,111.9,111.92,168542.0,109.6513,109.6709,109.6024,109.622,168542.0
2024-01-10 11:35:00,111.92,111.97,111.9,111.94,65193.0,109.622,109.6709,109.6024,109.6415,65193.0
2024-01-10 11:40:00,111.94,111.99,111.93,111.99,34826.0,109.6415,109.6905,109.6318,109.6905,34826.0
2024-01-10 11:45:00,112.0,112.06,111.99,112.01,131772.0,109.7003,109.7591,109.6905,109.7101,131772.0
2024-01-10 11:50:00,112.01,112.03,111.93,112.02,80768.0,109.7101,109.7297,109.6318,109.7199,80768.0
2024-01-10 11:55:00,112.02,112.05,111.99,112.02,43076.0,109.7199,109.7493,109.6905,109.7199,43076.0
2024-01-10 12:00:00,112.02,112.03,111.94,112.0,36606.0,109.7199,109.7297,109.6415,109.7003,36606.0
2024-01-10 12:05:00,112.0,112.09,111.96,112.08,101807.0,109.7003,109.7885,109.6611,109.7787,101807.0
2024-01-10 12:10:00,112.08,112.09,112.04,112.04,198542.0,109.7787,109.7885,109.7395,109.7395,198542.0
2024-01-10 12:15:00,112.03,112.05,111.97,112.0,23690.0,109.7297,109.7493,109.6709,109.7003,23690.0
2024-01-10 12:20:00,112.0,112.09,112.0,112.08,89883.0,109.7003,109.7885,109.7003,109.7787,89883.0
2024-01-10 12:25:00,112.09,112.1,112.05,112.1,30654.0,109.7885,109.7983,109.7493,109.7983,30654.0
2024-01-10 12:30:00,112.09,112.1,112.04,112.1,39602.0,109.7885,109.7983,109.7395,109.7983,39602.0
2024-01-10 12:35:00,112.1,112.13,112.07,112.13,57262.0,109.7983,109.8276,109.7689,109.8276,57262.0
2024-01-10 12:40:00,112.13,112.13,112.06,112.11,15960.0,109.8276,109.8276,109.7591,109.8081,15960.0
2024-01-10 12:45:00,112.09,112.14,112.09,112.14,21631.0,109.7885,109.8374,109.7885,109.8374,21631.0
2024-01-10 12:50:00,112.14,112.15,112.1,112.11,22369.0,109.8374,109.8472,109.7983,109.8081,22369.0
2024-01-10 12:55:00,112.12,112.13,112.09,112.11,30160.0,109.8179,109.8276,109.7885,109.8081,30160.0
2024-01-10 13:00:00,112.11,112.24,112.02,112.23,228986.0,109.8081,109.9354,109.7199,109.9256,228986.0
2024-01-10 13:05:00,112.23,112.25,112.13,112.15,238906.0,109.9256,109.9452,109.8276,109.8472,238906.0
2024-01-10 13:10:00,112.14,112.15,112.03,112.13,273132.0,109.8374,109.8472,109.7297,109.8276,273132.0
2024-01-10 13:15:00,112.14,112.19,112.1,112.14,42908.0,109.8374,109.8864,109.7983,109.8374,42908.0
2024-01-10 13:20:00,112.15,112.15,112.09,112.14,48906.0,109.8472,109.8472,109.7885,109.8374,48906.0
2024-01-10 13:25:00,112.14,112.16,112.08,112.09,78167.0,109.8374,109.857,109.7787,109.7885,78167.0
2024-01-10 13:30:00,112.09,112.13,112.06,112.13,31820.0,109.7885,109.8276,109.7591,109.8276,31820.0
2024-01-10 13:35:00,112.13,112.13,112.01,112.07,23750.0,109.8276,109.8276,109.7101,109.7689,23750.0
2024-01-10 13:40:00,112.07,112.09,112.05,112.08,24078.0,109.7689,109.7885,109.7493,109.7787,24078.0
2024-01-10 13:45:00,112.07,112.1,112.05,112.1,26391.0,109.7689,109.7983,109.7493,109.7983,26391.0
2024-01-10 13:50:00,112.1,112.13,112.08,112.13,58050.0,109.7983,109.8276,109.7787,109.8276,58050.0
2024-01-10 13:55:00,112.12,112.14,112.09,112.09,53358.0,109.8179,109.8374,109.7885,109.7885,53358.0
2024-01-10 14:00:00,112.09,112.11,112.05,112.09,23174.0,109.7885,109.8081,109.7493,109.7885,23174.0
2024-01-10 14:05:00,112.11,112.12,112.08,112.09,156813.0,109.8081,109.8179,109.7787,109.7885,156813.0
2024-01-10 14:10:00,112.1,112.31,112.09,112.19,192886.0,109.7983,110.004,109.7885,109.8864,192886.0
2024-01-10 14:15:00,112.2,112.25,112.17,112.23,48915.0,109.8962,109.9452,109.8668,109.9256,48915.0
2024-01-10 14:20:00,112.23,112.27,112.19,112.27,25335.0,109.9256,109.9648,109.8864,109.9648,25335.0
2024-01-10 14:25:00,112.27,112.3,112.23,112.28,50302.0,109.9648,109.9942,109.9256,109.9746,50302.0
2024-01-10 14:30:00,112.29,112.33,112.27,112.29,47704.0,109.9844,110.0235,109.9648,109.9844,47704.0
2024-01-10 14:35:00,112.3,112.32,112.27,112.31,17439.0,109.9942,110.0137,109.9648,110.004,17439.0
2024-01-10 14:40:00,112.31,112.37,112.3,112.36,46859.0,110.004,110.0627,109.9942,110.0529,46859.0
2024-01-10 14:45:00,112.37,112.38,112.33,112.33,20313.0,110.0627,110.0725,110.0235,110.0235,20313.0
2024-01-10 14:50:00,112.33,112.41,112.32,112.36,36714.0,110.0235,110.1019,110.0137,110.0529,36714.0
2024-01-10 14:55:00,112.36,112.4,112.34,112.4,118085.0,110.0529,110.0921,110.0333,110.0921,118085.0
2024-01-10 15:00:00,112.39,112.44,112.32,112.43,132053.0,110.0823,110.1313,110.0137,110.1215,132053.0
2024-01-10 15:05:00,112.44,112.52,112.43,112.48,177722.0,110.1313,110.2096,110.1215,110.1705,177722.0
2024-01-10 15:10:00,112.48,112.49,112.37,112.43,233010.0,110.1705,110.1803,110.0627,110.1215,233010.0
2024-01-10 15:15:00,112.43,112.46,112.33,112.34,198254.0,110.1215,110.1509,110.0235,110.0333,198254.0
2024-01-10 15:20:00,112.35,112.36,112.12,112.14,164085.0,110.0431,110.0529,109.8179,109.8374,164085.0
2024-01-10 15:25:00,112.14,112.24,112.12,112.19,214614.0,109.8374,109.9354,109.8179,109.8864,214614.0
2024-01-10 15:30:00,112.18,112.3,112.14,112.27,153170.0,109.8766,109.9942,109.8374,109.9648,153170.0
2024-01-10 15:35:00,112.27,112.3,112.23,112.25,143405.0,109.9648,109.9942,109.9256,109.9452,143405.0
2024-01-10 15:40:00,112.25,112.27,112.16,112.17,258318.0,109.9452,109.9648,109.857,109.8668,258318.0
2024-01-10 15:45:00,112.17,112.22,112.11,112.11,340366.0,109.8668,109.9158,109.8081,109.8081,340366.0
2024-01-10 15:50:00,112.11,112.26,112.07,112.25,497850.0,109.8081,109.955,109.7689,109.9452,497850.0
2024-01-10 15:55:00,112.26,112.41,112.24,112.35,606735.0,109.955,110.1019,109.9354,110.0431,606735.0
2024-01-11 09:30:00,112.41,112.57,112.11,112.25,230486.0,110.1019,110.2586,109.8081,109.9452,230486.0
2024-01-11 09:35:00,112.27,112.4,112.17,112.36,114965.0,109.9648,110.0921,109.8668,110.0529,114965.0
2024-01-11 09:40:00,112.37,112.4,112.27,112.33,103820.0,110.0627,110.0921,109.9648,110.0235,103820.0
2024-01-11 09:45:00,112.34,112.36,112.0,112.05,117257.0,110.0333,110.0529,109.7003,109.7493,117257.0
2024-01-11 09:50:00,112.06,112.13,111.97,112.12,68159.0,109.7591,109.8276,109.6709,109.8179,68159.0
2024-01-11 09:55:00,112.11,112.12,111.98,112.06,56041.0,109.8081,109.8179,109.6807,109.7591,56041.0
2024-01-11 10:00:00,112.06,112.07,111.8,111.82,85791.0,109.7591,109.7689,109.5044,109.524,85791.0
2024-01-11 10:05:00,111.82,111.85,111.53,111.56,180562.0,109.524,109.5534,109.24,109.2694,180562.0
2024-01-11 10:10:00,111.56,111.62,111.38,111.4,190214.0,109.2694,109.3281,109.093,109.1126,190214.0
2024-01-11 10:15:00,111.41,111.67,111.38,111.66,137994.0,109.1224,109.3771,109.093,109.3673,137994.0
2024-01-11 10:20:00,111.66,111.77,111.62,111.67,65267.0,109.3673,109.475,109.3281,109.3771,65267.0
2024-01-11 10:25:00,111.67,111.73,111.64,111.73,56130.0,109.3771,109.4359,109.3477,109.4359,56130.0
2024-01-11 10:30:00,111.74,111.83,111.63,111.63,107456.0,109.4457,109.5338,109.3379,109.3379,107456.0
2024-01-11 10:35:00,111.64,111.8,111.64,111.73,58208.0,109.3477,109.5044,109.3477,109.4359,58208.0
2024-01-11 10:40:00,111.72,111.77,111.65,111.75,79830.0,109.4261,109.475,109.3575,109.4554,79830.0
2024-01-11 10:45:00,111.75,111.76,111.56,111.59,54336.0,109.4554,109.4652,109.2694,109.2987,54336.0
2024-01-11 10:50:00,111.6,111.61,111.48,111.52,85130.0,109.3085,109.3183,109.191,109.2302,85130.0
2024-01-11 10:55:00,111.52,111.53,111.42,111.44,57963.0,109.2302,109.24,109.1322,109.1518,57963.0
2024-01-11 11:00:00,111.44,111.52,111.4,111.42,120738.0,109.1518,109.2302,109.1126,109.1322,120738.0
2024-01-11 11:05:00,111.42,111.54,111.42,111.53,52297.0,109.1322,109.2498,109.1322,109.24,52297.0
2024-01-11 11:10:00,111.53,111.57,111.29,111.3,182830.0,109.24,109.2791,109.0049,109.0147,182830.0
2024-01-11 11:15:00,111.29,111.34,111.25,111.31,104053.0,109.0049,109.0539,108.9657,109.0245,104053.0
2024-01-11 11:20:00,111.3,111.39,111.3,111.39,69591.0,109.0147,109.1028,109.0147,109.1028,69591.0
2024-01-11 11:25:00,111.38,111.43,111.31,111.38,77349.0,109.093,109.142,109.0245,109.093,77349.0
2024-01-11 11:30:00,111.38,111.4,111.27,111.31,23850.0,109.093,109.1126,108.9853,109.0245,23850.0
2024-01-11 11:35:00,111.3,111.36,111.2,111.22,116720.0,109.0147,109.0735,108.9167,108.9363,116720.0
2024-01-11 11:40:00,111.22,111.32,111.21,111.25,80025.0,108.9363,109.0343,108.9265,108.9657,80025.0
2024-01-11 11:45:00,111.24,111.46,111.2,111.46,145210.0,108.9559,109.1714,108.9167,109.1714,145210.0
2024-01-11 11:50:00,111.46,111.51,111.31,111.36,102338.0,109.1714,109.2204,109.0245,109.0735,102338.0
2024-01-11 11:55:00,111.36,111.36,111.28,111.32,21394.0,109.0735,109.0735,108.9951,109.0343,21394.0
2024-01-11 12:00:00,111.31,111.42,111.28,111.39,41276.0,109.0245,109.1322,108.9951,109.1028,41276.0
2024-01-11 12:05:00,111.4,111.42,111.36,111.38,27030.0,109.1126,109.1322,109.0735,109.093,27030.0
2024-01-11 12:10:00,111.39,111.45,111.38,111.41,31775.0,109.1028,109.1616,109.093,109.1224,31775.0
2024-01-11 12:15:00,111.41,111.44,111.35,111.37,62340.0,109.1224,109.1518,109.0637,109.0833,62340.0
2024-01-11 12:20:00,111.38,111.42,111.29,111.38,56307.0,109.093,109.1322,109.0049,109.093,56307.0
2024-01-11 12:25:00,111.38,111.41,111.3,111.31,53496.0,109.093,109.1224,109.0147,109.0245,53496.0
2024-01-11 12:30:00,111.32,111.39,111.31,111.34,55074.0,109.0343,109.1028,109.0245,109.0539,55074.0
2024-01-11 12:35:00,111.34,111.35,111.26,111.33,61001.0,109.0539,109.0637,108.9755,109.0441,61001.0
2024-01-11 12:40:00,111.33,111.48,111.33,111.45,23940.0,109.0441,109.191,109.0441,109.1616,23940.0
2024-01-11 12:45:00,111.45,111.52,111.45,111.49,24747.0,109.1616,109.2302,109.1616,109.2008,24747.0
2024-01-11 12:50:00,111.5,111.58,111.5,111.53,263816.0,109.2106,109.2889,109.2106,109.24,263816.0
2024-01-11 12:55:00,111.52,111.58,111.48,111.58,37990.0,109.2302,109.2889,109.191,109.2889,37990.0
2024-01-11 13:00:00,111.58,111.71,111.57,111.7,51326.0,109.2889,109.4163,109.2791,109.4065,51326.0
2024-01-11 13:05:00,111.7,111.77,111.69,111.77,54436.0,109.4065,109.475,109.3967,109.475,54436.0
2024-01-11 13:10:00,111.77,111.83,111.75,111.82,36087.0,109.475,109.5338,109.4554,109.524,36087.0
2024-01-11 13:15:00,111.82,111.85,111.76,111.78,63151.0,109.524,109.5534,109.4652,109.4848,63151.0
2024-01-11 13:20:00,111.77,111.77,111.72,111.77,40485.0,109.475,109.475,109.4261,109.475,40485.0
2024-01-11 13:25:00,111.77,111.78,111.7,111.73,39286.0,109.475,109.4848,109.4065,109.4359,39286.0
2024-01-11 13:30:00,111.74,111.77,111.68,111.76,57792.0,109.4457,109.475,109.3869,109.4652,57792.0
2024-01-11 13:35:00,111.76,111.77,111.73,111.74,46102.0,109.4652,109.475,109.4359,109.4457,46102.0
2024-01-11 13:40:00,111.73,111.79,111.73,111.77,50967.0,109.4359,109.4946,109.4359,109.475,50967.0
2024-01-11 13:45:00,111.77,111.8,111.71,111.75,272681.0,109.475,109.5044,109.4163,109.4554,272681.0
2024-01-11 13:50:00,111.76,111.86,111.73,111.79,177329.0,109.4652,109.5632,109.4359,109.4946,177329.0
2024-01-11 13:55:00,111.78,111.9,111.78,111.9,164020.0,109.4848,109.6024,109.4848,109.6024,164020.0
2024-01-11 14:00:00,111.9,111.99,111.85,111.86,273448.0,109.6024,109.6905,109.5534,109.5632,273448.0
2024-01-11 14:05:00,111.85,111.87,111.73,111.77,61965.0,109.5534,109.573,109.4359,109.475,61965.0
2024-01-11 14:10:00,111.77,111.87,111.76,111.87,60980.0,109.475,109.573,109.4652,109.573,60980.0
2024-01-11 14:15:00,111.87,111.92,111.83,111.83,54328.0,109.573,109.622,109.5338,109.5338,54328.0
2024-01-11 14:20:00,111.83,111.88,111.79,111.83,40013.0,109.5338,109.5828,109.4946,109.5338,40013.0
2024-01-11 14:25:00,111.83,111.97,111.82,111.95,50319.0,109.5338,109.6709,109.524,109.6513,50319.0
2024-01-11 14:30:00,111.95,111.99,111.89,111.93,57318.0,109.6513,109.6905,109.5926,109.6318,57318.0
2024-01-11 14:35:00,111.94,111.97,111.92,111.97,97765.0,109.6415,109.6709,109.622,109.6709,97765.0
2024-01-11 14:40:00,111.96,112.02,111.93,111.93,81500.0,109.6611,109.7199,109.6318,109.6318,81500.0
2024-01-11 14:45:00,111.93,111.99,111.9,111.95,139604.0,109.6318,109.6905,109.6024,109.6513,139604.0
2024-01-11 14:50:00,111.95,112.07,111.95,112.06,51097.0,109.6513,109.7689,109.6513,109.7591,51097.0
2024-01-11 14:55:00,112.05,112.14,112.04,112.13,59277.0,109.7493,109.8374,109.7395,109.8276,59277.0
2024-01-11 15:00:00,112.13,112.15,111.99,112.03,74523.0,109.8276,109.8472,109.6905,109.7297,74523.0
2024-01-11 15:05:00,112.03,112.05,111.95,111.99,70043.0,109.7297,109.7493,109.6513,109.6905,70043.0
2024-01-11 15:10:00,111.99,112.03,111.86,111.97,72780.0,109.6905,109.7297,109.5632,109.6709,72780.0
2024-01-11 15:15:00,111.96,111.96,111.87,111.95,88740.0,109.6611,109.6611,109.573,109.6513,88740.0
2024-01-11 15:20:00,111.96,112.06,111.95,112.03,67109.0,109.6611,109.7591,109.6513,109.7297,67109.0
2024-01-11 15:25:00,112.03,112.15,112.02,112.05,70287.0,109.7297,109.8472,109.7199,109.7493,70287.0
2024-01-11 15:30:00,112.04,112.16,112.04,112.14,75543.0,109.7395,109.857,109.7395,109.8374,75543.0
2024-01-11 15:35:00,112.13,112.13,112.02,112.07,103234.0,109.8276,109.8276,109.7199,109.7689,103234.0
2024-01-11 15:40:00,112.07,112.11,112.02,112.08,147622.0,109.7689,109.8081,109.7199,109.7787,147622.0
2024-01-11 15:45:00,112.08,112.18,112.04,112.15,193352.0,109.7787,109.8766,109.7395,109.8472,193352.0
2024-01-11 15:50:00,112.14,112.17,112.01,112.13,418847.0,109.8374,109.8668,109.7101,109.8276,418847.0
2024-01-11 15:55:00,112.13,112.24,112.11,112.15,588064.0,109.8276,109.9354,109.8081,109.8472,588064.0
2024-01-12 09:30:00,112.5,112.75,112.32,112.37,174249.0,110.19,110.4349,110.0137,110.0627,174249.0
2024-01-12 09:35:00,112.37,112.65,112.31,112.59,132323.0,110.0627,110.337,110.004,110.2782,132323.0
2024-01-12 09:40:00,112.59,112.68,112.45,112.45,91467.0,110.2782,110.3664,110.1411,110.1411,91467.0
2024-01-12 09:45:00,112.47,112.73,112.47,112.54,164150.0,110.1607,110.4153,110.1607,110.2292,164150.0
2024-01-12 09:50:00,112.54,112.55,112.43,112.47,79068.0,110.2292,110.239,110.1215,110.1607,79068.0
2024-01-12 09:55:00,112.49,112.5,112.24,112.26,115697.0,110.1803,110.19,109.9354,109.955,115697.0
2024-01-12 10:00:00,112.27,112.27,112.03,112.15,161005.0,109.9648,109.9648,109.7297,109.8472,161005.0
2024-01-12 10:05:00,112.15,112.31,112.09,112.24,85266.0,109.8472,110.004,109.7885,109.9354,85266.0
2024-01-12 10:10:00,112.25,112.3,112.1,112.14,56310.0,109.9452,109.9942,109.7983,109.8374,56310.0
2024-01-12 10:15:00,112.15,112.21,111.93,111.95,132749.0,109.8472,109.906,109.6318,109.6513,132749.0
2024-01-12 10:20:00,111.96,112.05,111.91,112.02,132437.0,109.6611,109.7493,109.6122,109.7199,132437.0
2024-01-12 10:25:00,112.02,112.06,111.92,112.05,89095.0,109.7199,109.7591,109.622,109.7493,89095.0
2024-01-12 10:30:00,112.06,112.13,112.01,112.04,96350.0,109.7591,109.8276,109.7101,109.7395,96350.0
2024-01-12 10:35:00,112.05,112.06,111.86,111.9,95036.0,109.7493,109.7591,109.5632,109.6024,95036.0
2024-01-12 10:40:00,111.9,111.97,111.77,111.92,132814.0,109.6024,109.6709,109.475,109.622,132814.0
2024-01-12 10:45:00,111.92,111.98,111.78,111.79,90166.0,109.622,109.6807,109.4848,109.4946,90166.0
2024-01-12 10:50:00,111.8,111.82,111.69,111.72,102832.0,109.5044,109.524,109.3967,109.4261,102832.0
2024-01-12 10:55:00,111.71,111.81,111.68,111.76,52050.0,109.4163,109.5142,109.3869,109.4652,52050.0
2024-01-12 11:00:00,111.75,111.83,111.67,111.82,69200.0,109.4554,109.5338,109.3771,109.524,69200.0
2024-01-12 11:05:00,111.82,111.88,111.74,111.86,49465.0,109.524,109.5828,109.4457,109.5632,49465.0
2024-01-12 11:10:00,111.86,111.91,111.79,111.83,73917.0,109.5632,109.6122,109.4946,109.5338,73917.0
2024-01-12 11:15:00,111.83,111.9,111.8,111.88,46841.0,109.5338,109.6024,109.5044,109.5828,46841.0
2024-01-12 11:20:00,111.87,111.95,111.84,111.94,73453.0,109.573,109.6513,109.5436,109.6415,73453.0
2024-01-12 11:25:00,111.93,112.0,111.93,111.94,51723.0,109.6318,109.7003,109.6318,109.6415,51723.0
2024-01-12 11:30:00,111.95,112.05,111.95,112.02,62021.0,109.6513,109.7493,109.6513,109.7199,62021.0
2024-01-12 11:35:00,112.03,112.03,111.78,111.85,64725.0,109.7297,109.7297,109.4848,109.5534,64725.0
2024-01-12 11:40:00,111.86,111.89,111.8,111.85,46057.0,109.5632,109.5926,109.5044,109.5534,46057.0
2024-01-12 11:45:00,111.84,111.89,111.75,111.82,62379.0,109.5436,109.5926,109.4554,109.524,62379.0
2024-01-12 11:50:00,111.82,111.85,111.76,111.82,55131.0,109.524,109.5534,109.4652,109.524,55131.0
2024-01-12 11:55:00,111.82,111.89,111.79,111.84,29093.0,109.524,109.5926,109.4946,109.5436,29093.0
2024-01-12 12:00:00,111.85,111.88,111.76,111.8,46620.0,109.5534,109.5828,109.4652,109.5044,46620.0
2024-01-12 12:05:00,111.8,111.87,111.79,111.86,26801.0,109.5044,109.573,109.4946,109.5632,26801.0
2024-01-12 12:10:00,111.87,111.95,111.83,111.89,79612.0,109.573,109.6513,109.5338,109.5926,79612.0
2024-01-12 12:15:00,111.88,111.95,111.87,111.95,34417.0,109.5828,109.6513,109.573,109.6513,34417.0
2024-01-12 12:20:00,111.94,111.97,111.85,111.86,52495.0,109.6415,109.6709,109.5534,109.5632,52495.0
2024-01-12 12:25:00,111.86,111.86,111.75,111.84,29239.0,109.5632,109.5632,109.4554,109.5436,29239.0
2024-01-12 12:30:00,111.84,111.88,111.8,111.84,31477.0,109.5436,109.5828,109.5044,109.5436,31477.0
2024-01-12 12:35:00,111.85,111.87,111.77,111.87,45149.0,109.5534,109.573,109.475,109.573,45149.0
2024-01-12 12:40:00,111.87,111.91,111.8,111.88,47323.0,109.573,109.6122,109.5044,109.5828,47323.0
2024-01-12 12:45:00,111.88,111.88,111.79,111.84,44600.0,109.5828,109.5828,109.4946,109.5436,44600.0
2024-01-12 12:50:00,111.83,111.98,111.83,111.96,38369.0,109.5338,109.6807,109.5338,109.6611,38369.0
2024-01-12 12:55:00,111.97,111.98,111.83,111.88,20607.0,109.6709,109.6807,109.5338,109.5828,20607.0
2024-01-12 13:00:00,111.89,111.96,111.89,111.92,48984.0,109.5926,109.6611,109.5926,109.622,48984.0
2024-01-12 13:05:00,111.93,111.98,111.92,111.97,86665.0,109.6318,109.6807,109.622,109.6709,86665.0
2024-01-12 13:10:00,111.98,112.04,111.98,112.0,48702.0,109.6807,109.7395,109.6807,109.7003,48702.0
2024-01-12 13:15:00,111.99,112.0,111.95,111.98,19432.0,109.6905,109.7003,109.6513,109.6807,19432.0
2024-01-12 13:20:00,111.98,112.01,111.92,111.96,66580.0,109.6807,109.7101,109.622,109.6611,66580.0
2024-01-12 13:25:00,111.96,112.0,111.93,112.0,14657.0,109.6611,109.7003,109.6318,109.7003,14657.0
2024-01-12 13:30:00,112.0,112.04,111.99,112.04,14675.0,109.7003,109.7395,109.6905,109.7395,14675.0
2024-01-12 13:35:00,112.04,112.13,112.03,112.11,25132.0,109.7395,109.8276,109.7297,109.8081,25132.0
2024-01-12 13:40:00,112.1,112.12,112.04,112.06,61281.0,109.7983,109.8179,109.7395,109.7591,61281.0
2024-01-12 13:45:00,112.07,112.07,112.02,112.06,25318.0,109.7689,109.7689,109.7199,109.7591,25318.0
2024-01-12 13:50:00,112.07,112.08,112.02,112.07,47543.0,109.7689,109.7787,109.7199,109.7689,47543.0
2024-01-12 13:55:00,112.06,112.14,112.06,112.12,61321.0,109.7591,109.8374,109.7591,109.8179,61321.0
2024-01-12 14:00:00,112.12,112.15,112.12,112.15,21451.0,109.8179,109.8472,109.8179,109.8472,21451.0
2024-01-12 14:05:00,112.15,112.18,112.15,112.16,33483.0,109.8472,109.8766,109.8472,109.857,33483.0
2024-01-12 14:10:00,112.16,112.17,112.12,112.14,27843.0,109.857,109.8668,109.8179,109.8374,27843.0
2024-01-12 14:15:00,112.14,112.16,112.1,112.12,27396.0,109.8374,109.857,109.7983,109.8179,27396.0
2024-01-12 14:20:00,112.11,112.13,112.01,112.09,45496.0,109.8081,109.8276,109.7101,109.7885,45496.0
2024-01-12 14:25:00,112.08,112.12,112.07,112.08,42290.0,109.7787,109.8179,109.7689,109.7787,42290.0
2024-01-12 14:30:00,112.08,112.09,111.95,112.0,81416.0,109.7787,109.7885,109.6513,109.7003,81416.0
2024-01-12 14:35:00,111.99,112.01,111.93,112.01,27386.0,109.6905,109.7101,109.6318,109.7101,27386.0
2024-01-12 14:40:00,112.01,112.01,111.96,111.97,24983.0,109.7101,109.7101,109.6611,109.6709,24983.0
2024-01-12 14:45:00,111.96,111.96,111.91,111.95,28821.0,109.6611,109.6611,109.6122,109.6513,28821.0
2024-01-12 14:50:00,111.95,112.01,111.94,111.96,47012.0,109.6513,109.7101,109.6415,109.6611,47012.0
2024-01-12 14:55:00,111.95,111.99,111.91,111.95,53676.0,109.6513,109.6905,109.6122,109.6513,53676.0
2024-01-12 15:00:00,111.95,111.98,111.93,111.97,54503.0,109.6513,109.6807,109.6318,109.6709,54503.0
2024-01-12 15:05:00,111.97,112.06,111.96,111.98,47431.0,109.6709,109.7591,109.6611,109.6807,47431.0
2024-01-12 15:10:00,111.99,112.02,111.97,111.98,53153.0,109.6905,109.7199,109.6709,109.6807,53153.0
2024-01-12 15:15:00,111.98,111.98,111.91,111.94,59796.0,109.6807,109.6807,109.6122,109.6415,59796.0
2024-01-12 15:20:00,111.94,111.94,111.87,111.9,68669.0,109.6415,109.6415,109.573,109.6024,68669.0
2024-01-12 15:25:00,111.9,111.98,111.89,111.97,48864.0,109.6024,109.6807,109.5926,109.6709,48864.0
2024-01-12 15:30:00,111.97,112.06,111.95,112.05,66418.0,109.6709,109.7591,109.6513,109.7493,66418.0
2024-01-12 15:35:00,112.04,112.06,112.0,112.0,89677.0,109.7395,109.7591,109.7003,109.7003,89677.0
2024-01-12 15:40:00,112.0,112.04,111.93,112.03,182418.0,109.7003,109.7395,109.6318,109.7297,182418.0
2024-01-12 15:45:00,112.03,112.1,112.02,112.1,127284.0,109.7297,109.7983,109.7199,109.7983,127284.0
2024-01-12 15:50:00,112.11,112.14,112.04,112.1,288446.0,109.8081,109.8374,109.7395,109.7983,288446.0
2024-01-12 15:55:00,112.11,112.16,112.08,112.1,570345.0,109.8081,109.857,109.7787,109.7983,570345.0
2024-01-16 09:30:00,111.55,111.64,111.18,111.26,253392.0,109.2596,109.3477,108.8972,108.9755,253392.0
2024-01-16 09:35:00,111.26,111.32,111.15,111.22,228465.0,108.9755,109.0343,108.8678,108.9363,228465.0
2024-01-16 09:40:00,111.22,111.22,110.99,111.07,275681.0,108.9363,108.9363,108.7111,108.7894,275681.0
2024-01-16 09:45:00,111.07,111.08,110.86,110.87,323224.0,108.7894,108.7992,108.5837,108.5935,323224.0
2024-01-16 09:50:00,110.88,111.01,110.79,110.92,156556.0,108.6033,108.7306,108.5152,108.6425,156556.0
2024-01-16 09:55:00,110.92,111.06,110.85,111.04,121836.0,108.6425,108.7796,108.5739,108.76,121836.0
2024-01-16 10:00:00,111.04,111.14,111.01,111.03,117152.0,108.76,108.858,108.7306,108.7502,117152.0
2024-01-16 10:05:00,111.02,111.14,110.98,111.14,88424.0,108.7404,108.858,108.7013,108.858,88424.0
2024-01-16 10:10:00,111.14,111.42,111.03,111.3,1025263.0,108.858,109.1322,108.7502,109.0147,1025263.0
2024-01-16 10:15:00,111.3,111.31,111.22,111.23,172805.0,109.0147,109.0245,108.9363,108.9461,172805.0
2024-01-16 10:20:00,111.23,111.34,111.22,111.34,151953.0,108.9461,109.0539,108.9363,109.0539,151953.0
2024-01-16 10:25:00,111.35,111.39,111.28,111.29,182545.0,109.0637,109.1028,108.9951,109.0049,182545.0
2024-01-16 10:30:00,111.29,111.38,111.28,111.37,134607.0,109.0049,109.093,108.9951,109.0833,134607.0
2024-01-16 10:35:00,111.37,111.42,111.28,111.41,55418.0,109.0833,109.1322,108.9951,109.1224,55418.0
2024-01-16 10:40:00,111.41,111.48,111.36,111.38,123277.0,109.1224,109.191,109.0735,109.093,123277.0
2024-01-16 10:45:00,111.37,111.43,111.29,111.3,136958.0,109.0833,109.142,109.0049,109.0147,136958.0
2024-01-16 10:50:00,111.31,111.35,111.21,111.29,70746.0,109.0245,109.0637,108.9265,109.0049,70746.0
2024-01-16 10:55:00,111.28,111.33,111.21,111.23,59385.0,108.9951,109.0441,108.9265,108.9461,59385.0
2024-01-16 11:00:00,111.23,111.26,110.9,111.03,469370.0,108.9461,108.9755,108.6229,108.7502,469370.0
2024-01-16 11:05:00,111.03,111.2,110.99,111.0,119148.0,108.7502,108.9167,108.7111,108.7208,119148.0
2024-01-16 11:10:00,111.01,111.11,110.93,111.04,126415.0,108.7306,108.8286,108.6523,108.76,126415.0
2024-01-16 11:15:00,111.05,111.18,110.99,111.11,134979.0,108.7698,108.8972,108.7111,108.8286,134979.0
2024-01-16 11:20:00,111.11,111.28,111.08,111.19,109742.0,108.8286,108.9951,108.7992,108.9069,109742.0
2024-01-16 11:25:00,111.19,111.22,111.1,111.11,61624.0,108.9069,108.9363,108.8188,108.8286,61624.0
2024-01-16 11:30:00,111.12,111.19,111.11,111.18,57106.0,108.8384,108.9069,108.8286,108.8972,57106.0
2024-01-16 11:35:00,111.17,111.17,111.02,111.07,31128.0,108.8874,108.8874,108.7404,108.7894,31128.0
2024-01-16 11:40:00,111.06,111.06,110.96,111.01,56718.0,108.7796,108.7796,108.6817,108.7306,56718.0
2024-01-16 11:45:00,111.01,111.03,110.93,110.98,43396.0,108.7306,108.7502,108.6523,108.7013,43396.0
2024-01-16 11:50:00,110.98,111.0,110.9,110.91,66973.0,108.7013,108.7208,108.6229,108.6327,66973.0
2024-01-16 11:55:00,110.9,110.97,110.88,110.95,59609.0,108.6229,108.6915,108.6033,108.6719,59609.0
2024-01-16 12:00:00,110.94,110.97,110.85,110.86,83738.0,108.6621,108.6915,108.5739,108.5837,83738.0
2024-01-16 12:05:00,110.87,110.89,110.8,110.86,74878.0,108.5935,108.6131,108.525,108.5837,74878.0
2024-01-16 12:10:00,110.86,110.92,110.84,110.85,61202.0,108.5837,108.6425,108.5641,108.5739,61202.0
2024-01-16 12:15:00,110.85,110.92,110.85,110.86,34720.0,108.5739,108.6425,108.5739,108.5837,34720.0
2024-01-16 12:20:00,110.85,110.99,110.84,110.95,50161.0,108.5739,108.7111,108.5641,108.6719,50161.0
2024-01-16 12:25:00,110.95,110.96,110.84,110.86,51799.0,108.6719,108.6817,108.5641,108.5837,51799.0
2024-01-16 12:30:00,110.87,110.87,110.78,110.78,92153.0,108.5935,108.5935,108.5054,108.5054,92153.0
2024-01-16 12:35:00,110.78,110.91,110.76,110.87,63211.0,108.5054,108.6327,108.4858,108.5935,63211.0
2024-01-16 12:40:00,110.87,110.97,110.85,110.93,46490.0,108.5935,108.6915,108.5739,108.6523,46490.0
2024-01-16 12:45:00,110.92,110.96,110.85,110.9,188234.0,108.6425,108.6817,108.5739,108.6229,188234.0
2024-01-16 12:50:00,110.89,110.99,110.89,110.96,57867.0,108.6131,108.7111,108.6131,108.6817,57867.0
2024-01-16 12:55:00,110.94,110.97,110.86,110.88,44860.0,108.6621,108.6915,108.5837,108.6033,44860.0
2024-01-16 13:00:00,110.87,110.92,110.85,110.91,53870.0,108.5935,108.6425,108.5739,108.6327,53870.0
2024-01-16 13:05:00,110.9,110.94,110.88,110.93,44032.0,108.6229,108.6621,108.6033,108.6523,44032.0
2024-01-16 13:10:00,110.93,111.0,110.92,110.98,32335.0,108.6523,108.7208,108.6425,108.7013,32335.0
2024-01-16 13:15:00,110.98,111.14,110.98,111.09,231074.0,108.7013,108.858,108.7013,108.809,231074.0
2024-01-16 13:20:00,111.08,111.08,110.95,110.98,121809.0,108.7992,108.7992,108.6719,108.7013,121809.0
2024-01-16 13:25:00,110.98,111.09,110.97,111.09,34939.0,108.7013,108.809,108.6915,108.809,34939.0
2024-01-16 13:30:00,111.1,111.14,111.08,111.12,64651.0,108.8188,108.858,108.7992,108.8384,64651.0
2024-01-16 13:35:00,111.11,111.12,111.01,111.02,124605.0,108.8286,108.8384,108.7306,108.7404,124605.0
2024-01-16 13:40:00,111.01,111.03,110.9,110.9,53098.0,108.7306,108.7502,108.6229,108.6229,53098.0
2024-01-16 13:45:00,110.89,110.92,110.88,110.89,36363.0,108.6131,108.6425,108.6033,108.6131,36363.0
2024-01-16 13:50:00,110.88,110.91,110.81,110.82,65225.0,108.6033,108.6327,108.5348,108.5445,65225.0
2024-01-16 13:55:00,110.81,110.88,110.79,110.87,40061.0,108.5348,108.6033,108.5152,108.5935,40061.0
2024-01-16 14:00:00,110.87,110.91,110.77,110.79,47397.0,108.5935,108.6327,108.4956,108.5152,47397.0
2024-01-16 14:05:00,110.78,110.84,110.74,110.75,65484.0,108.5054,108.5641,108.4662,108.476,65484.0
2024-01-16 14:10:00,110.75,110.76,110.65,110.68,70063.0,108.476,108.4858,108.378,108.4074,70063.0
2024-01-16 14:15:00,110.67,110.68,110.6,110.61,58317.0,108.3976,108.4074,108.3291,108.3389,58317.0
2024-01-16 14:20:00,110.61,110.7,110.61,110.67,49930.0,108.3389,108.427,108.3389,108.3976,49930.0
2024-01-16 14:25:00,110.67,110.77,110.67,110.71,50825.0,108.3976,108.4956,108.3976,108.4368,50825.0
2024-01-16 14:30:00,110.7,110.74,110.63,110.74,94483.0,108.427,108.4662,108.3584,108.4662,94483.0
2024-01-16 14:35:00,110.73,110.74,110.67,110.7,26022.0,108.4564,108.4662,108.3976,108.427,26022.0
2024-01-16 14:40:00,110.7,110.72,110.66,110.68,46297.0,108.427,108.4466,108.3878,108.4074,46297.0
2024-01-16 14:45:00,110.68,110.82,110.67,110.77,98540.0,108.4074,108.5445,108.3976,108.4956,98540.0
2024-01-16 14:50:00,110.77,110.84,110.76,110.8,69432.0,108.4956,108.5641,108.4858,108.525,69432.0
2024-01-16 14:55:00,110.79,110.84,110.78,110.82,69814.0,108.5152,108.5641,108.5054,108.5445,69814.0
2024-01-16 15:00:00,110.81,110.87,110.79,110.79,100503.0,108.5348,108.5935,108.5152,108.5152,100503.0
2024-01-16 15:05:00,110.79,110.86,110.78,110.82,30993.0,108.5152,108.5837,108.5054,108.5445,30993.0
2024-01-16 15:10:00,110.82,110.86,110.76,110.77,41036.0,108.5445,108.5837,108.4858,108.4956,41036.0
2024-01-16 15:15:00,110.77,110.85,110.75,110.84,43795.0,108.4956,108.5739,108.476,108.5641,43795.0
2024-01-16 15:20:00,110.83,110.84,110.76,110.79,37365.0,108.5543,108.5641,108.4858,108.5152,37365.0
2024-01-16 15:25:00,110.78,110.8,110.73,110.77,36001.0,108.5054,108.525,108.4564,108.4956,36001.0
2024-01-16 15:30:00,110.78,110.81,110.68,110.7,72586.0,108.5054,108.5348,108.4074,108.427,72586.0
2024-01-16 15:35:00,110.7,110.77,110.69,110.76,204158.0,108.427,108.4956,108.4172,108.4858,204158.0
2024-01-16 15:40:00,110.77,110.79,110.71,110.77,112262.0,108.4956,108.5152,108.4368,108.4956,112262.0
2024-01-16 15:45:00,110.78,110.84,110.73,110.82,170972.0,108.5054,108.5641,108.4564,108.5445,170972.0
2024-01-16 15:50:00,110.82,110.95,110.78,110.93,269318.0,108.5445,108.6719,108.5054,108.6523,269318.0
2024-01-16 15:55:00,110.94,111.03,110.9,111.0,617764.0,108.6621,108.7502,108.6229,108.7208,617764.0
2024-01-17 09:30:00,110.19,110.49,110.07,110.41,323107.0,107.9275,108.2213,107.8099,108.143,323107.0
2024-01-17 09:35:00,110.41,110.71,110.25,110.63,176493.0,108.143,108.4368,107.9862,108.3584,176493.0
2024-01-17 09:40:00,110.62,110.65,110.41,110.57,134604.0,108.3487,108.378,108.143,108.2997,134604.0
2024-01-17 09:45:00,110.57,110.76,110.48,110.74,103675.0,108.2997,108.4858,108.2115,108.4662,103675.0
2024-01-17 09:50:00,110.76,110.81,110.63,110.71,147953.0,108.4858,108.5348,108.3584,108.4368,147953.0
2024-01-17 09:55:00,110.71,110.74,110.56,110.71,107630.0,108.4368,108.4662,108.2899,108.4368,107630.0
2024-01-17 10:00:00,110.69,110.94,110.65,110.84,80714.0,108.4172,108.6621,108.378,108.5641,80714.0
2024-01-17 10:05:00,110.85,110.92,110.8,110.84,95606.0,108.5739,108.6425,108.525,108.5641,95606.0
2024-01-17 10:10:00,110.84,110.87,110.74,110.82,129340.0,108.5641,108.5935,108.4662,108.5445,129340.0
2024-01-17 10:15:00,110.82,110.87,110.61,110.62,83191.0,108.5445,108.5935,108.3389,108.3487,83191.0
2024-01-17 10:20:00,110.61,110.67,110.59,110.67,50607.0,108.3389,108.3976,108.3193,108.3976,50607.0
2024-01-17 10:25:00,110.68,110.77,110.62,110.64,101091.0,108.4074,108.4956,108.3487,108.3682,101091.0
2024-01-17 10:30:00,110.63,110.71,110.57,110.7,55492.0,108.3584,108.4368,108.2997,108.427,55492.0
2024-01-17 10:35:00,110.69,110.78,110.66,110.75,50546.0,108.4172,108.5054,108.3878,108.476,50546.0
2024-01-17 10:40:00,110.74,110.74,110.64,110.64,80948.0,108.4662,108.4662,108.3682,108.3682,80948.0
2024-01-17 10:45:00,110.64,110.7,110.56,110.63,89269.0,108.3682,108.427,108.2899,108.3584,89269.0
2024-01-17 10:50:00,110.64,110.66,110.57,110.57,36442.0,108.3682,108.3878,108.2997,108.2997,36442.0
2024-01-17 10:55:00,110.57,110.65,110.55,110.65,41445.0,108.2997,108.378,108.2801,108.378,41445.0
2024-01-17 11:00:00,110.64,110.71,110.64,110.68,42875.0,108.3682,108.4368,108.3682,108.4074,42875.0
2024-01-17 11:05:00,110.69,110.72,110.57,110.58,33617.0,108.4172,108.4466,108.2997,108.3095,33617.0
2024-01-17 11:10:00,110.58,110.63,110.56,110.58,35790.0,108.3095,108.3584,108.2899,108.3095,35790.0
2024-01-17 11:15:00,110.58,110.63,110.55,110.59,24677.0,108.3095,108.3584,108.2801,108.3193,24677.0
2024-01-17 11:20:00,110.6,110.63,110.55,110.62,24728.0,108.3291,108.3584,108.2801,108.3487,24728.0
2024-01-17 11:25:00,110.62,110.64,110.57,110.57,29357.0,108.3487,108.3682,108.2997,108.2997,29357.0
2024-01-17 11:30:00,110.57,110.62,110.55,110.6,18470.0,108.2997,108.3487,108.2801,108.3291,18470.0
2024-01-17 11:35:00,110.61,110.66,110.6,110.62,58759.0,108.3389,108.3878,108.3291,108.3487,58759.0
2024-01-17 11:40:00,110.62,110.66,110.59,110.63,21764.0,108.3487,108.3878,108.3193,108.3584,21764.0
2024-01-17 11:45:00,110.64,110.65,110.56,110.57,24633.0,108.3682,108.378,108.2899,108.2997,24633.0
2024-01-17 11:50:00,110.57,110.57,110.49,110.53,23803.0,108.2997,108.2997,108.2213,108.2605,23803.0
2024-01-17 11:55:00,110.52,110.53,110.46,110.49,23071.0,108.2507,108.2605,108.1919,108.2213,23071.0
2024-01-17 12:00:00,110.48,110.49,110.42,110.44,81774.0,108.2115,108.2213,108.1528,108.1723,81774.0
2024-01-17 12:05:00,110.43,110.46,110.42,110.43,19800.0,108.1626,108.1919,108.1528,108.1626,19800.0
2024-01-17 12:10:00,110.42,110.51,110.41,110.45,27919.0,108.1528,108.2409,108.143,108.1821,27919.0
2024-01-17 12:15:00,110.45,110.46,110.38,110.4,20817.0,108.1821,108.1919,108.1136,108.1332,20817.0
2024-01-17 12:20:00,110.4,110.41,110.33,110.34,42734.0,108.1332,108.143,108.0646,108.0744,42734.0
2024-01-17 12:25:00,110.33,110.37,110.3,110.33,52909.0,108.0646,108.1038,108.0352,108.0646,52909.0
2024-01-17 12:30:00,110.33,110.33,110.28,110.3,28063.0,108.0646,108.0646,108.0156,108.0352,28063.0
2024-01-17 12:35:00,110.3,110.32,110.28,110.29,41181.0,108.0352,108.0548,108.0156,108.0254,41181.0
2024-01-17 12:40:00,110.29,110.31,110.21,110.27,53814.0,108.0254,108.045,107.9471,108.0058,53814.0
2024-01-17 12:45:00,110.26,110.32,110.24,110.29,29746.0,107.996,108.0548,107.9765,108.0254,29746.0
2024-01-17 12:50:00,110.28,110.33,110.27,110.3,30735.0,108.0156,108.0646,108.0058,108.0352,30735.0
2024-01-17 12:55:00,110.3,110.37,110.29,110.3,24962.0,108.0352,108.1038,108.0254,108.0352,24962.0
2024-01-17 13:00:00,110.3,110.4,110.27,110.4,103391.0,108.0352,108.1332,108.0058,108.1332,103391.0
2024-01-17 13:05:00,110.39,110.4,110.31,110.32,27196.0,108.1234,108.1332,108.045,108.0548,27196.0
2024-01-17 13:10:00,110.32,110.32,110.23,110.24,25731.0,108.0548,108.0548,107.9667,107.9765,25731.0
2024-01-17 13:15:00,110.24,110.26,110.19,110.26,35789.0,107.9765,107.996,107.9275,107.996,35789.0
2024-01-17 13:20:00,110.26,110.26,110.09,110.14,57148.0,107.996,107.996,107.8295,107.8785,57148.0
2024-01-17 13:25:00,110.13,110.17,110.11,110.13,38984.0,107.8687,107.9079,107.8491,107.8687,38984.0
2024-01-17 13:30:00,110.12,110.12,110.05,110.09,86689.0,107.8589,107.8589,107.7904,107.8295,86689.0
2024-01-17 13:35:00,110.08,110.1,109.99,110.03,224539.0,107.8197,107.8393,107.7316,107.7708,224539.0
2024-01-17 13:40:00,110.02,110.04,109.98,110.03,74420.0,107.761,107.7806,107.7218,107.7708,74420.0
2024-01-17 13:45:00,110.03,110.04,109.96,109.98,41573.0,107.7708,107.7806,107.7022,107.7218,41573.0
2024-01-17 13:50:00,109.98,110.12,109.98,110.1,83960.0,107.7218,107.8589,107.7218,107.8393,83960.0
2024-01-17 13:55:00,110.1,110.14,110.06,110.11,80500.0,107.8393,107.8785,107.8001,107.8491,80500.0
2024-01-17 14:00:00,110.12,110.21,110.1,110.13,182747.0,107.8589,107.9471,107.8393,107.8687,182747.0
2024-01-17 14:05:00,110.12,110.12,110.05,110.06,17845.0,107.8589,107.8589,107.7904,107.8001,17845.0
2024-01-17 14:10:00,110.07,110.1,110.04,110.04,17533.0,107.8099,107.8393,107.7806,107.7806,17533.0
2024-01-17 14:15:00,110.05,110.1,110.04,110.09,31252.0,107.7904,107.8393,107.7806,107.8295,31252.0
2024-01-17 14:20:00,110.08,110.19,110.08,110.14,50954.0,107.8197,107.9275,107.8197,107.8785,50954.0
2024-01-17 14:25:00,110.14,110.15,110.09,110.11,51323.0,107.8785,107.8883,107.8295,107.8491,51323.0
2024-01-17 14:30:00,110.12,110.16,110.11,110.11,50361.0,107.8589,107.8981,107.8491,107.8491,50361.0
2024-01-17 14:35:00,110.12,110.14,110.1,110.12,36167.0,107.8589,107.8785,107.8393,107.8589,36167.0
2024-01-17 14:40:00,110.12,110.24,110.11,110.22,35083.0,107.8589,107.9765,107.8491,107.9569,35083.0
2024-01-17 14:45:00,110.23,110.25,110.17,110.2,26030.0,107.9667,107.9862,107.9079,107.9373,26030.0
2024-01-17 14:50:00,110.2,110.21,110.16,110.19,25363.0,107.9373,107.9471,107.8981,107.9275,25363.0
2024-01-17 14:55:00,110.19,110.22,110.16,110.2,87141.0,107.9275,107.9569,107.8981,107.9373,87141.0
2024-01-17 15:00:00,110.2,110.21,110.1,110.13,63400.0,107.9373,107.9471,107.8393,107.8687,63400.0
2024-01-17 15:05:00,110.13,110.16,110.06,110.08,75437.0,107.8687,107.8981,107.8001,107.8197,75437.0
2024-01-17 15:10:00,110.09,110.09,109.95,109.97,126517.0,107.8295,107.8295,107.6924,107.712,126517.0
2024-01-17 15:15:00,109.97,110.07,109.96,110.05,83831.0,107.712,107.8099,107.7022,107.7904,83831.0
2024-01-17 15:20:00,110.06,110.06,109.96,109.98,135634.0,107.8001,107.8001,107.7022,107.7218,135634.0
2024-01-17 15:25:00,109.99,110.05,109.98,110.01,94248.0,107.7316,107.7904,107.7218,107.7512,94248.0
2024-01-17 15:30:00,110.01,110.09,109.99,110.07,115325.0,107.7512,107.8295,107.7316,107.8099,115325.0
2024-01-17 15:35:00,110.07,110.18,110.07,110.16,123341.0,107.8099,107.9177,107.8099,107.8981,123341.0
2024-01-17 15:40:00,110.16,110.22,110.14,110.15,248590.0,107.8981,107.9569,107.8785,107.8883,248590.0
2024-01-17 15:45:00,110.15,110.21,110.14,110.15,208081.0,107.8883,107.9471,107.8785,107.8883,208081.0
2024-01-17 15:50:00,110.15,110.29,110.14,110.27,235801.0,107.8883,108.0254,107.8785,108.0058,235801.0
2024-01-17 15:55:00,110.27,110.36,110.22,110.27,665954.0,108.0058,108.094,107.9569,108.0058,665954.0
2024-01-18 09:30:00,110.64,110.93,110.6,110.91,329887.0,108.3682,108.6523,108.3291,108.6327,329887.0
2024-01-18 09:35:00,110.89,110.95,110.7,110.76,233136.0,108.6131,108.6719,108.427,108.4858,233136.0
2024-01-18 09:40:00,110.77,110.87,110.56,110.56,223118.0,108.4956,108.5935,108.2899,108.2899,223118.0
2024-01-18 09:45:00,110.56,110.77,110.52,110.71,136120.0,108.2899,108.4956,108.2507,108.4368,136120.0
2024-01-18 09:50:00,110.71,110.78,110.63,110.77,151426.0,108.4368,108.5054,108.3584,108.4956,151426.0
2024-01-18 09:55:00,110.77,110.9,110.76,110.88,64469.0,108.4956,108.6229,108.4858,108.6033,64469.0
2024-01-18 10:00:00,110.88,110.96,110.82,110.91,88488.0,108.6033,108.6817,108.5445,108.6327,88488.0
2024-01-18 10:05:00,110.93,111.06,110.93,110.95,127160.0,108.6523,108.7796,108.6523,108.6719,127160.0
2024-01-18 10:10:00,110.96,111.14,110.88,111.11,131621.0,108.6817,108.858,108.6033,108.8286,131621.0
2024-01-18 10:15:00,111.1,111.17,111.0,111.06,322141.0,108.8188,108.8874,108.7208,108.7796,322141.0
2024-01-18 10:20:00,111.07,111.12,110.97,111.1,246690.0,108.7894,108.8384,108.6915,108.8188,246690.0
2024-01-18 10:25:00,111.1,111.17,111.08,111.09,63494.0,108.8188,108.8874,108.7992,108.809,63494.0
2024-01-18 10:30:00,111.1,111.19,111.06,111.13,134492.0,108.8188,108.9069,108.7796,108.8482,134492.0
2024-01-18 10:35:00,111.14,111.27,111.12,111.19,131365.0,108.858,108.9853,108.8384,108.9069,131365.0
2024-01-18 10:40:00,111.2,111.26,111.2,111.25,77116.0,108.9167,108.9755,108.9167,108.9657,77116.0
2024-01-18 10:45:00,111.24,111.25,111.11,111.2,81935.0,108.9559,108.9657,108.8286,108.9167,81935.0
2024-01-18 10:50:00,111.2,111.21,111.05,111.07,63722.0,108.9167,108.9265,108.7698,108.7894,63722.0
2024-01-18 10:55:00,111.06,111.08,110.89,110.94,118253.0,108.7796,108.7992,108.6131,108.6621,118253.0
2024-01-18 11:00:00,110.93,110.93,110.78,110.81,67080.0,108.6523,108.6523,108.5054,108.5348,67080.0
2024-01-18 11:05:00,110.81,110.93,110.79,110.88,66976.0,108.5348,108.6523,108.5152,108.6033,66976.0
2024-01-18 11:10:00,110.89,110.92,110.87,110.92,98750.0,108.6131,108.6425,108.5935,108.6425,98750.0
2024-01-18 11:15:00,110.91,111.01,110.89,110.94,90849.0,108.6327,108.7306,108.6131,108.6621,90849.0
2024-01-18 11:20:00,110.92,110.96,110.9,110.95,30582.0,108.6425,108.6817,108.6229,108.6719,30582.0
2024-01-18 11:25:00,110.94,111.01,110.94,110.97,59187.0,108.6621,108.7306,108.6621,108.6915,59187.0
2024-01-18 11:30:00,110.97,111.07,110.91,111.07,155145.0,108.6915,108.7894,108.6327,108.7894,155145.0
2024-01-18 11:35:00,111.07,111.1,111.05,111.07,42006.0,108.7894,108.8188,108.7698,108.7894,42006.0
2024-01-18 11:40:00,111.07,111.07,110.96,111.01,77321.0,108.7894,108.7894,108.6817,108.7306,77321.0
2024-01-18 11:45:00,111.01,111.04,110.87,110.87,49961.0,108.7306,108.76,108.5935,108.5935,49961.0
2024-01-18 11:50:00,110.87,110.99,110.86,110.93,51174.0,108.5935,108.7111,108.5837,108.6523,51174.0
2024-01-18 11:55:00,110.94,110.94,110.8,110.83,55509.0,108.6621,108.6621,108.525,108.5543,55509.0
2024-01-18 12:00:00,110.83,110.84,110.64,110.64,155637.0,108.5543,108.5641,108.3682,108.3682,155637.0
2024-01-18 12:05:00,110.64,110.74,110.62,110.73,53200.0,108.3682,108.4662,108.3487,108.4564,53200.0
2024-01-18 12:10:00,110.73,110.8,110.69,110.8,90674.0,108.4564,108.525,108.4172,108.525,90674.0
2024-01-18 12:15:00,110.79,110.85,110.73,110.76,60272.0,108.5152,108.5739,108.4564,108.4858,60272.0
2024-01-18 12:20:00,110.77,110.78,110.71,110.75,39688.0,108.4956,108.5054,108.4368,108.476,39688.0
2024-01-18 12:25:00,110.74,110.79,110.73,110.78,24240.0,108.4662,108.5152,108.4564,108.5054,24240.0
2024-01-18 12:30:00,110.77,110.77,110.67,110.69,50542.0,108.4956,108.4956,108.3976,108.4172,50542.0
2024-01-18 12:35:00,110.69,110.74,110.66,110.74,54940.0,108.4172,108.4662,108.3878,108.4662,54940.0
2024-01-18 12:40:00,110.74,110.76,110.68,110.75,32976.0,108.4662,108.4858,108.4074,108.476,32976.0
2024-01-18 12:45:00,110.75,110.79,110.74,110.74,18957.0,108.476,108.5152,108.4662,108.4662,18957.0
2024-01-18 12:50:00,110.74,110.75,110.66,110.69,34745.0,108.4662,108.476,108.3878,108.4172,34745.0
2024-01-18 12:55:00,110.7,110.71,110.59,110.63,57798.0,108.427,108.4368,108.3193,108.3584,57798.0
2024-01-18 13:00:00,110.64,110.64,110.55,110.59,73358.0,108.3682,108.3682,108.2801,108.3193,73358.0
2024-01-18 13:05:00,110.58,110.6,110.49,110.57,78404.0,108.3095,108.3291,108.2213,108.2997,78404.0
2024-01-18 13:10:00,110.58,110.6,110.53,110.6,29183.0,108.3095,108.3291,108.2605,108.3291,29183.0
2024-01-18 13:15:00,110.59,110.66,110.58,110.62,66374.0,108.3193,108.3878,108.3095,108.3487,66374.0
2024-01-18 13:20:00,110.62,110.68,110.56,110.64,48494.0,108.3487,108.4074,108.2899,108.3682,48494.0
2024-01-18 13:25:00,110.64,110.71,110.6,110.66,51707.0,108.3682,108.4368,108.3291,108.3878,51707.0
2024-01-18 13:30:00,110.65,110.76,110.64,110.75,36604.0,108.378,108.4858,108.3682,108.476,36604.0
2024-01-18 13:35:00,110.75,110.88,110.75,110.88,44229.0,108.476,108.6033,108.476,108.6033,44229.0
2024-01-18 13:40:00,110.88,110.93,110.86,110.91,52775.0,108.6033,108.6523,108.5837,108.6327,52775.0
2024-01-18 13:45:00,110.92,111.04,110.9,111.03,31221.0,108.6425,108.76,108.6229,108.7502,31221.0
2024-01-18 13:50:00,111.03,111.1,111.02,111.06,36181.0,108.7502,108.8188,108.7404,108.7796,36181.0
2024-01-18 13:55:00,111.06,111.09,111.04,111.04,44282.0,108.7796,108.809,108.76,108.76,44282.0
2024-01-18 14:00:00,111.04,111.14,111.04,111.14,51942.0,108.76,108.858,108.76,108.858,51942.0
2024-01-18 14:05:00,111.13,111.17,111.12,111.17,46988.0,108.8482,108.8874,108.8384,108.8874,46988.0
2024-01-18 14:10:00,111.16,111.26,111.16,111.25,60643.0,108.8776,108.9755,108.8776,108.9657,60643.0
2024-01-18 14:15:00,111.25,111.32,111.21,111.29,107313.0,108.9657,109.0343,108.9265,109.0049,107313.0
2024-01-18 14:20:00,111.29,111.48,111.27,111.44,120427.0,109.0049,109.191,108.9853,109.1518,120427.0
2024-01-18 14:25:00,111.44,111.49,111.41,111.48,44858.0,109.1518,109.2008,109.1224,109.191,44858.0
2024-01-18 14:30:00,111.5,111.57,111.48,111.5,86284.0,109.2106,109.2791,109.191,109.2106,86284.0
2024-01-18 14:35:00,111.5,111.58,111.5,111.54,59200.0,109.2106,109.2889,109.2106,109.2498,59200.0
2024-01-18 14:40:00,111.55,111.57,111.43,111.48,78872.0,109.2596,109.2791,109.142,109.191,78872.0
2024-01-18 14:45:00,111.48,111.52,111.39,111.49,128687.0,109.191,109.2302,109.1028,109.2008,128687.0
2024-01-18 14:50:00,111.49,111.58,111.48,111.53,58675.0,109.2008,109.2889,109.191,109.24,58675.0
2024-01-18 14:55:00,111.53,111.58,111.51,111.56,39366.0,109.24,109.2889,109.2204,109.2694,39366.0
2024-01-18 15:00:00,111.57,111.62,111.55,111.6,58521.0,109.2791,109.3281,109.2596,109.3085,58521.0
2024-01-18 15:05:00,111.6,111.7,111.57,111.68,96917.0,109.3085,109.4065,109.2791,109.3869,96917.0
2024-01-18 15:10:00,111.68,111.69,111.6,111.61,76495.0,109.3869,109.3967,109.3085,109.3183,76495.0
2024-01-18 15:15:00,111.61,111.69,111.6,111.62,142868.0,109.3183,109.3967,109.3085,109.3281,142868.0
2024-01-18 15:20:00,111.62,111.74,111.61,111.71,105770.0,109.3281,109.4457,109.3183,109.4163,105770.0
2024-01-18 15:25:00,111.72,111.78,111.7,111.77,120750.0,109.4261,109.4848,109.4065,109.475,120750.0
2024-01-18 15:30:00,111.77,111.78,111.69,111.71,201703.0,109.475,109.4848,109.3967,109.4163,201703.0
2024-01-18 15:35:00,111.71,111.74,111.67,111.67,186907.0,109.4163,109.4457,109.3771,109.3771,186907.0
2024-01-18 15:40:00,111.66,111.77,111.65,111.76,196917.0,109.3673,109.475,109.3575,109.4652,196917.0
2024-01-18 15:45:00,111.75,111.79,111.71,111.76,186557.0,109.4554,109.4946,109.4163,109.4652,186557.0
2024-01-18 15:50:00,111.75,111.9,111.74,111.76,439784.0,109.4554,109.6024,109.4457,109.4652,439784.0
2024-01-18 15:55:00,111.75,111.8,111.69,111.74,504201.0,109.4554,109.5044,109.3967,109.4457,504201.0
2024-01-19 09:30:00,111.98,112.0,111.49,111.49,298303.0,109.6807,109.7003,109.2008,109.2008,298303.0
2024-01-19 09:35:00,111.48,111.62,111.37,111.39,183318.0,109.191,109.3281,109.0833,109.1028,183318.0
2024-01-19 09:40:00,111.39,111.43,111.13,111.23,327120.0,109.1028,109.142,108.8482,108.9461,327120.0
2024-01-19 09:45:00,111.24,111.36,111.1,111.36,150595.0,108.9559,109.0735,108.8188,109.0735,150595.0
2024-01-19 09:50:00,111.35,111.51,111.29,111.45,102794.0,109.0637,109.2204,109.0049,109.1616,102794.0
2024-01-19 09:55:00,111.45,111.57,111.44,111.57,187556.0,109.1616,109.2791,109.1518,109.2791,187556.0
2024-01-19 10:00:00,111.58,111.7,111.39,111.51,179937.0,109.2889,109.4065,109.1028,109.2204,179937.0
2024-01-19 10:05:00,111.51,111.51,111.19,111.28,72407.0,109.2204,109.2204,108.9069,108.9951,72407.0
2024-01-19 10:10:00,111.28,111.38,111.26,111.3,114290.0,108.9951,109.093,108.9755,109.0147,114290.0
2024-01-19 10:15:00,111.3,111.42,111.28,111.41,61822.0,109.0147,109.1322,108.9951,109.1224,61822.0
2024-01-19 10:20:00,111.43,111.5,111.33,111.41,59757.0,109.142,109.2106,109.0441,109.1224,59757.0
2024-01-19 10:25:00,111.4,111.47,111.32,111.46,47015.0,109.1126,109.1812,109.0343,109.1714,47015.0
2024-01-19 10:30:00,111.45,111.48,111.29,111.35,54631.0,109.1616,109.191,109.0049,109.0637,54631.0
2024-01-19 10:35:00,111.35,111.49,111.35,111.4,76388.0,109.0637,109.2008,109.0637,109.1126,76388.0
2024-01-19 10:40:00,111.41,111.55,111.4,111.55,40894.0,109.1224,109.2596,109.1126,109.2596,40894.0
2024-01-19 10:45:00,111.54,111.64,111.5,111.52,67520.0,109.2498,109.3477,109.2106,109.2302,67520.0
2024-01-19 10:50:00,111.52,111.56,111.43,111.55,43422.0,109.2302,109.2694,109.142,109.2596,43422.0
2024-01-19 10:55:00,111.56,111.61,111.48,111.53,60745.0,109.2694,109.3183,109.191,109.24,60745.0
2024-01-19 11:00:00,111.54,111.61,111.46,111.56,45133.0,109.2498,109.3183,109.1714,109.2694,45133.0
2024-01-19 11:05:00,111.56,111.66,111.53,111.64,64401.0,109.2694,109.3673,109.24,109.3477,64401.0
2024-01-19 11:10:00,111.65,111.84,111.65,111.66,204741.0,109.3575,109.5436,109.3575,109.3673,204741.0
2024-01-19 11:15:00,111.67,111.68,111.62,111.65,75914.0,109.3771,109.3869,109.3281,109.3575,75914.0
2024-01-19 11:20:00,111.65,111.73,111.65,111.73,180644.0,109.3575,109.4359,109.3575,109.4359,180644.0
2024-01-19 11:25:00,111.74,111.75,111.67,111.68,61853.0,109.4457,109.4554,109.3771,109.3869,61853.0
2024-01-19 11:30:00,111.67,111.68,111.61,111.63,75180.0,109.3771,109.3869,109.3183,109.3379,75180.0
2024-01-19 11:35:00,111.63,111.64,111.53,111.57,146674.0,109.3379,109.3477,109.24,109.2791,146674.0
2024-01-19 11:40:00,111.58,111.62,111.55,111.6,56841.0,109.2889,109.3281,109.2596,109.3085,56841.0
2024-01-19 11:45:00,111.6,111.62,111.55,111.57,97678.0,109.3085,109.3281,109.2596,109.2791,97678.0
2024-01-19 11:50:00,111.57,111.65,111.55,111.62,91344.0,109.2791,109.3575,109.2596,109.3281,91344.0
2024-01-19 11:55:00,111.62,111.72,111.6,111.72,40051.0,109.3281,109.4261,109.3085,109.4261,40051.0
2024-01-19 12:00:00,111.72,111.74,111.65,111.69,56555.0,109.4261,109.4457,109.3575,109.3967,56555.0
2024-01-19 12:05:00,111.7,111.73,111.67,111.7,20932.0,109.4065,109.4359,109.3771,109.4065,20932.0
2024-01-19 12:10:00,111.69,111.73,111.63,111.72,106723.0,109.3967,109.4359,109.3379,109.4261,106723.0
2024-01-19 12:15:00,111.73,111.8,111.71,111.76,33562.0,109.4359,109.5044,109.4163,109.4652,33562.0
2024-01-19 12:20:00,111.76,111.8,111.73,111.79,67116.0,109.4652,109.5044,109.4359,109.4946,67116.0
2024-01-19 12:25:00,111.78,111.85,111.77,111.84,136137.0,109.4848,109.5534,109.475,109.5436,136137.0
2024-01-19 12:30:00,111.85,111.98,111.83,111.92,343129.0,109.5534,109.6807,109.5338,109.622,343129.0
2024-01-19 12:35:00,111.92,111.98,111.87,111.87,116147.0,109.622,109.6807,109.573,109.573,116147.0
2024-01-19 12:40:00,111.87,111.97,111.78,111.97,168439.0,109.573,109.6709,109.4848,109.6709,168439.0
2024-01-19 12:45:00,111.97,111.98,111.89,111.97,91863.0,109.6709,109.6807,109.5926,109.6709,91863.0
2024-01-19 12:50:00,111.98,112.01,111.97,112.0,72964.0,109.6807,109.7101,109.6709,109.7003,72964.0
2024-01-19 12:55:00,112.0,112.1,111.99,112.1,31235.0,109.7003,109.7983,109.6905,109.7983,31235.0
2024-01-19 13:00:00,112.11,112.11,112.01,112.05,51545.0,109.8081,109.8081,109.7101,109.7493,51545.0
2024-01-19 13:05:00,112.06,112.16,112.05,112.13,31210.0,109.7591,109.857,109.7493,109.8276,31210.0
2024-01-19 13:10:00,112.13,112.21,112.11,112.2,52079.0,109.8276,109.906,109.8081,109.8962,52079.0
2024-01-19 13:15:00,112.2,112.3,112.19,112.21,96593.0,109.8962,109.9942,109.8864,109.906,96593.0
2024-01-19 13:20:00,112.22,112.33,112.22,112.3,101212.0,109.9158,110.0235,109.9158,109.9942,101212.0
2024-01-19 13:25:00,112.29,112.32,112.25,112.32,51588.0,109.9844,110.0137,109.9452,110.0137,51588.0
2024-01-19 13:30:00,112.32,112.36,112.3,112.34,88498.0,110.0137,110.0529,109.9942,110.0333,88498.0
2024-01-19 13:35:00,112.33,112.39,112.32,112.37,44859.0,110.0235,110.0823,110.0137,110.0627,44859.0
2024-01-19 13:40:00,112.38,112.39,112.34,112.39,40240.0,110.0725,110.0823,110.0333,110.0823,40240.0
2024-01-19 13:45:00,112.38,112.39,112.31,112.35,35907.0,110.0725,110.0823,110.004,110.0431,35907.0
2024-01-19 13:50:00,112.35,112.38,112.31,112.33,66468.0,110.0431,110.0725,110.004,110.0235,66468.0
2024-01-19 13:55:00,112.33,112.43,112.32,112.42,51326.0,110.0235,110.1215,110.0137,110.1117,51326.0
2024-01-19 14:00:00,112.42,112.44,112.36,112.43,125740.0,110.1117,110.1313,110.0529,110.1215,125740.0
2024-01-19 14:05:00,112.43,112.47,112.41,112.47,83547.0,110.1215,110.1607,110.1019,110.1607,83547.0
2024-01-19 14:10:00,112.47,112.61,112.47,112.59,113919.0,110.1607,110.2978,110.1607,110.2782,113919.0
2024-01-19 14:15:00,112.59,112.61,112.49,112.52,63946.0,110.2782,110.2978,110.1803,110.2096,63946.0
2024-01-19 14:20:00,112.53,112.6,112.48,112.59,44703.0,110.2194,110.288,110.1705,110.2782,44703.0
2024-01-19 14:25:00,112.59,112.74,112.55,112.59,231898.0,110.2782,110.4251,110.239,110.2782,231898.0
2024-01-19 14:30:00,112.59,112.63,112.46,112.5,128157.0,110.2782,110.3174,110.1509,110.19,128157.0
2024-01-19 14:35:00,112.51,112.54,112.4,112.52,141218.0,110.1998,110.2292,110.0921,110.2096,141218.0
2024-01-19 14:40:00,112.52,112.55,112.41,112.48,159033.0,110.2096,110.239,110.1019,110.1705,159033.0
2024-01-19 14:45:00,112.49,112.54,112.42,112.52,130459.0,110.1803,110.2292,110.1117,110.2096,130459.0
2024-01-19 14:50:00,112.53,112.53,112.46,112.51,78786.0,110.2194,110.2194,110.1509,110.1998,78786.0
2024-01-19 14:55:00,112.51,112.55,112.47,112.54,112664.0,110.1998,110.239,110.1607,110.2292,112664.0
2024-01-19 15:00:00,112.54,112.59,112.48,112.55,181671.0,110.2292,110.2782,110.1705,110.239,181671.0
2024-01-19 15:05:00,112.55,112.56,112.45,112.46,54680.0,110.239,110.2488,110.1411,110.1509,54680.0
2024-01-19 15:10:00,112.47,112.5,112.41,112.47,175311.0,110.1607,110.19,110.1019,110.1607,175311.0
2024-01-19 15:15:00,112.47,112.52,112.41,112.45,66059.0,110.1607,110.2096,110.1019,110.1411,66059.0
2024-01-19 15:20:00,112.46,112.46,112.36,112.39,84935.0,110.1509,110.1509,110.0529,110.0823,84935.0
2024-01-19 15:25:00,112.4,112.47,112.38,112.44,78040.0,110.0921,110.1607,110.0725,110.1313,78040.0
2024-01-19 15:30:00,112.45,112.49,112.39,112.48,103488.0,110.1411,110.1803,110.0823,110.1705,103488.0
2024-01-19 15:35:00,112.48,112.51,112.38,112.4,92360.0,110.1705,110.1998,110.0725,110.0921,92360.0
2024-01-19 15:40:00,112.39,112.42,112.33,112.34,113891.0,110.0823,110.1117,110.0235,110.0333,113891.0
2024-01-19 15:45:00,112.33,112.38,112.31,112.37,243175.0,110.0235,110.0725,110.004,110.0627,243175.0
2024-01-19 15:50:00,112.36,112.44,112.3,112.44,348994.0,110.0529,110.1313,109.9942,110.1313,348994.0
2024-01-19 15:55:00,112.43,112.49,112.37,112.45,789595.0,110.1215,110.1803,110.0627,110.1411,789595.0
2024-01-22 09:30:00,112.84,113.21,112.84,113.2,229556.0,110.5231,110.8855,110.5231,110.8757,229556.0
2024-01-22 09:35:00,113.18,113.31,113.12,113.31,155529.0,110.8561,110.9834,110.7973,110.9834,155529.0
2024-01-22 09:40:00,113.3,113.39,113.19,113.33,160796.0,110.9736,111.0618,110.8659,111.003,160796.0
2024-01-22 09:45:00,113.33,113.36,113.25,113.27,156168.0,111.003,111.0324,110.9246,110.9442,156168.0
2024-01-22 09:50:00,113.27,113.49,113.24,113.49,101648.0,110.9442,111.1597,110.9149,111.1597,101648.0
2024-01-22 09:55:00,113.49,113.49,113.34,113.43,83948.0,111.1597,111.1597,111.0128,111.101,83948.0
2024-01-22 10:00:00,113.43,113.48,113.35,113.39,342683.0,111.101,111.1499,111.0226,111.0618,342683.0
2024-01-22 10:05:00,113.39,113.55,113.33,113.54,125118.0,111.0618,111.2185,111.003,111.2087,125118.0
2024-01-22 10:10:00,113.54,113.59,113.49,113.54,424081.0,111.2087,111.2577,111.1597,111.2087,424081.0
2024-01-22 10:15:00,113.55,113.6,113.48,113.51,91924.0,111.2185,111.2675,111.1499,111.1793,91924.0
2024-01-22 10:20:00,113.52,113.58,113.48,113.57,81143.0,111.1891,111.2479,111.1499,111.2381,81143.0
2024-01-22 10:25:00,113.58,113.61,113.5,113.57,128962.0,111.2479,111.2773,111.1695,111.2381,128962.0
2024-01-22 10:30:00,113.58,113.58,113.35,113.38,216575.0,111.2479,111.2479,111.0226,111.052,216575.0
2024-01-22 10:35:00,113.37,113.42,113.32,113.42,43115.0,111.0422,111.0912,110.9932,111.0912,43115.0
2024-01-22 10:40:00,113.42,113.43,113.34,113.36,51398.0,111.0912,111.101,111.0128,111.0324,51398.0
2024-01-22 10:45:00,113.35,113.37,113.24,113.25,80429.0,111.0226,111.0422,110.9149,110.9246,80429.0
2024-01-22 10:50:00,113.23,113.39,113.23,113.34,78609.0,110.9051,111.0618,110.9051,111.0128,78609.0
2024-01-22 10:55:00,113.35,113.36,113.23,113.3,154683.0,111.0226,111.0324,110.9051,110.9736,154683.0
2024-01-22 11:00:00,113.31,113.31,113.1,113.15,132511.0,110.9834,110.9834,110.7777,110.8267,132511.0
2024-01-22 11:05:00,113.16,113.24,113.15,113.24,49509.0,110.8365,110.9149,110.8267,110.9149,49509.0
2024-01-22 11:10:00,113.25,113.27,113.2,113.23,39120.0,110.9246,110.9442,110.8757,110.9051,39120.0
2024-01-22 11:15:00,113.24,113.32,113.2,113.31,64041.0,110.9149,110.9932,110.8757,110.9834,64041.0
2024-01-22 11:20:00,113.32,113.33,113.26,113.28,58565.0,110.9932,111.003,110.9344,110.954,58565.0
2024-01-22 11:25:00,113.28,113.34,113.27,113.34,49996.0,110.954,111.0128,110.9442,111.0128,49996.0
2024-01-22 11:30:00,113.34,113.35,113.3,113.34,43667.0,111.0128,111.0226,110.9736,111.0128,43667.0
2024-01-22 11:35:00,113.34,113.36,113.27,113.35,36158.0,111.0128,111.0324,110.9442,111.0226,36158.0
2024-01-22 11:40:00,113.34,113.34,113.22,113.24,97106.0,111.0128,111.0128,110.8953,110.9149,97106.0
2024-01-22 11:45:00,113.24,113.32,113.24,113.31,37262.0,110.9149,110.9932,110.9149,110.9834,37262.0
2024-01-22 11:50:00,113.31,113.32,113.27,113.3,44268.0,110.9834,110.9932,110.9442,110.9736,44268.0
2024-01-22 11:55:00,113.3,113.39,113.27,113.34,69279.0,110.9736,111.0618,110.9442,111.0128,69279.0
2024-01-22 12:00:00,113.35,113.36,113.28,113.3,31979.0,111.0226,111.0324,110.954,110.9736,31979.0
2024-01-22 12:05:00,113.28,113.28,113.16,113.21,77882.0,110.954,110.954,110.8365,110.8855,77882.0
2024-01-22 12:10:00,113.22,113.22,113.16,113.19,40563.0,110.8953,110.8953,110.8365,110.8659,40563.0
2024-01-22 12:15:00,113.2,113.22,113.15,113.21,56731.0,110.8757,110.8953,110.8267,110.8855,56731.0
2024-01-22 12:20:00,113.21,113.26,113.19,113.25,38851.0,110.8855,110.9344,110.8659,110.9246,38851.0
2024-01-22 12:25:00,113.25,113.25,113.21,113.22,34263.0,110.9246,110.9246,110.8855,110.8953,34263.0
2024-01-22 12:30:00,113.22,113.24,113.15,113.15,22565.0,110.8953,110.9149,110.8267,110.8267,22565.0
2024-01-22 12:35:00,113.14,113.21,113.12,113.21,27304.0,110.8169,110.8855,110.7973,110.8855,27304.0
2024-01-22 12:40:00,113.2,113.21,113.17,113.2,41519.0,110.8757,110.8855,110.8463,110.8757,41519.0
2024-01-22 12:45:00,113.2,113.22,113.17,113.18,27432.0,110.8757,110.8953,110.8463,110.8561,27432.0
2024-01-22 12:50:00,113.19,113.22,113.15,113.18,32747.0,110.8659,110.8953,110.8267,110.8561,32747.0
2024-01-22 12:55:00,113.18,113.22,113.16,113.21,46022.0,110.8561,110.8953,110.8365,110.8855,46022.0
2024-01-22 13:00:00,113.21,113.21,113.13,113.17,519764.0,110.8855,110.8855,110.8071,110.8463,519764.0
2024-01-22 13:05:00,113.17,113.22,113.12,113.13,195161.0,110.8463,110.8953,110.7973,110.8071,195161.0
2024-01-22 13:10:00,113.13,113.23,113.13,113.21,32019.0,110.8071,110.9051,110.8071,110.8855,32019.0
2024-01-22 13:15:00,113.21,113.22,113.14,113.15,26217.0,110.8855,110.8953,110.8169,110.8267,26217.0
2024-01-22 13:20:00,113.14,113.2,113.11,113.14,55741.0,110.8169,110.8757,110.7875,110.8169,55741.0
2024-01-22 13:25:00,113.13,113.16,113.03,113.06,56367.0,110.8071,110.8365,110.7092,110.7386,56367.0
2024-01-22 13:30:00,113.05,113.1,113.03,113.08,88301.0,110.7288,110.7777,110.7092,110.7581,88301.0
2024-01-22 13:35:00,113.08,113.16,113.07,113.16,36944.0,110.7581,110.8365,110.7483,110.8365,36944.0
2024-01-22 13:40:00,113.15,113.15,113.1,113.11,52378.0,110.8267,110.8267,110.7777,110.7875,52378.0
2024-01-22 13:45:00,113.11,113.18,113.1,113.15,37045.0,110.7875,110.8561,110.7777,110.8267,37045.0
2024-01-22 13:50:00,113.15,113.26,113.14,113.25,49927.0,110.8267,110.9344,110.8169,110.9246,49927.0
2024-01-22 13:55:00,113.25,113.26,113.17,113.19,32146.0,110.9246,110.9344,110.8463,110.8659,32146.0
2024-01-22 14:00:00,113.2,113.24,113.18,113.23,52881.0,110.8757,110.9149,110.8561,110.9051,52881.0
2024-01-22 14:05:00,113.23,113.24,113.2,113.22,19581.0,110.9051,110.9149,110.8757,110.8953,19581.0
2024-01-22 14:10:00,113.21,113.22,113.15,113.16,36398.0,110.8855,110.8953,110.8267,110.8365,36398.0
2024-01-22 14:15:00,113.16,113.17,113.08,113.1,47264.0,110.8365,110.8463,110.7581,110.7777,47264.0
2024-01-22 14:20:00,113.09,113.12,113.03,113.12,33951.0,110.7679,110.7973,110.7092,110.7973,33951.0
2024-01-22 14:25:00,113.11,113.16,113.09,113.16,22279.0,110.7875,110.8365,110.7679,110.8365,22279.0
2024-01-22 14:30:00,113.16,113.2,113.1,113.11,117996.0,110.8365,110.8757,110.7777,110.7875,117996.0
2024-01-22 14:35:00,113.11,113.16,113.1,113.15,29571.0,110.7875,110.8365,110.7777,110.8267,29571.0
2024-01-22 14:40:00,113.15,113.17,113.11,113.12,27020.0,110.8267,110.8463,110.7875,110.7973,27020.0
2024-01-22 14:45:00,113.11,113.15,113.09,113.13,17998.0,110.7875,110.8267,110.7679,110.8071,17998.0
2024-01-22 14:50:00,113.13,113.16,113.12,113.14,34828.0,110.8071,110.8365,110.7973,110.8169,34828.0
2024-01-22 14:55:00,113.14,113.17,113.13,113.17,35361.0,110.8169,110.8463,110.8071,110.8463,35361.0
2024-01-22 15:00:00,113.17,113.19,113.1,113.13,172892.0,110.8463,110.8659,110.7777,110.8071,172892.0
2024-01-22 15:05:00,113.13,113.17,113.08,113.17,36784.0,110.8071,110.8463,110.7581,110.8463,36784.0
2024-01-22 15:10:00,113.16,113.2,113.14,113.17,37886.0,110.8365,110.8757,110.8169,110.8463,37886.0
2024-01-22 15:15:00,113.17,113.23,113.15,113.23,39609.0,110.8463,110.9051,110.8267,110.9051,39609.0
2024-01-22 15:20:00,113.24,113.26,113.21,113.23,45808.0,110.9149,110.9344,110.8855,110.9051,45808.0
2024-01-22 15:25:00,113.23,113.34,113.22,113.32,157326.0,110.9051,111.0128,110.8953,110.9932,157326.0
2024-01-22 15:30:00,113.32,113.38,113.31,113.35,147296.0,110.9932,111.052,110.9834,111.0226,147296.0
2024-01-22 15:35:00,113.34,113.4,113.32,113.33,202086.0,111.0128,111.0716,110.9932,111.003,202086.0
2024-01-22 15:40:00,113.32,113.37,113.29,113.29,114906.0,110.9932,111.0422,110.9638,110.9638,114906.0
2024-01-22 15:45:00,113.29,113.31,113.26,113.28,188657.0,110.9638,110.9834,110.9344,110.954,188657.0
2024-01-22 15:50:00,113.28,113.35,113.25,113.27,304214.0,110.954,111.0226,110.9246,110.9442,304214.0
2024-01-22 15:55:00,113.27,113.37,113.26,113.3,724228.0,110.9442,111.0422,110.9344,110.9736,724228.0
2024-01-23 09:30:00,113.45,113.64,113.35,113.43,423834.0,111.1205,111.3066,111.0226,111.101,423834.0
2024-01-23 09:35:00,113.43,113.6,113.34,113.51,225495.0,111.101,111.2675,111.0128,111.1793,225495.0
2024-01-23 09:40:00,113.53,113.58,113.4,113.54,184169.0,111.1989,111.2479,111.0716,111.2087,184169.0
2024-01-23 09:45:00,113.55,113.66,113.55,113.61,79922.0,111.2185,111.3262,111.2185,111.2773,79922.0
2024-01-23 09:50:00,113.61,113.65,113.56,113.63,104886.0,111.2773,111.3164,111.2283,111.2968,104886.0
2024-01-23 09:55:00,113.62,113.67,113.56,113.57,75970.0,111.2871,111.336,111.2283,111.2381,75970.0
2024-01-23 10:00:00,113.56,113.62,113.51,113.51,152628.0,111.2283,111.2871,111.1793,111.1793,152628.0
2024-01-23 10:05:00,113.52,113.59,113.49,113.58,99357.0,111.1891,111.2577,111.1597,111.2479,99357.0
2024-01-23 10:10:00,113.59,113.72,113.59,113.63,65676.0,111.2577,111.385,111.2577,111.2968,65676.0
2024-01-23 10:15:00,113.63,113.7,113.61,113.63,71782.0,111.2968,111.3654,111.2773,111.2968,71782.0
2024-01-23 10:20:00,113.64,113.65,113.45,113.5,137767.0,111.3066,111.3164,111.1205,111.1695,137767.0
2024-01-23 10:25:00,113.5,113.54,113.48,113.5,58513.0,111.1695,111.2087,111.1499,111.1695,58513.0
2024-01-23 10:30:00,113.49,113.49,113.31,113.31,79911.0,111.1597,111.1597,110.9834,110.9834,79911.0
2024-01-23 10:35:00,113.3,113.32,113.16,113.18,118220.0,110.9736,110.9932,110.8365,110.8561,118220.0
2024-01-23 10:40:00,113.18,113.22,113.1,113.11,77413.0,110.8561,110.8953,110.7777,110.7875,77413.0
2024-01-23 10:45:00,113.1,113.12,113.03,113.07,101335.0,110.7777,110.7973,110.7092,110.7483,101335.0
2024-01-23 10:50:00,113.07,113.07,112.92,112.93,75364.0,110.7483,110.7483,110.6014,110.6112,75364.0
2024-01-23 10:55:00,112.95,113.05,112.93,113.01,59483.0,110.6308,110.7288,110.6112,110.6896,59483.0
2024-01-23 11:00:00,113.02,113.16,113.02,113.16,46864.0,110.6994,110.8365,110.6994,110.8365,46864.0
2024-01-23 11:05:00,113.15,113.18,113.08,113.08,42646.0,110.8267,110.8561,110.7581,110.7581,42646.0
2024-01-23 11:10:00,113.09,113.12,112.92,112.94,179621.0,110.7679,110.7973,110.6014,110.621,179621.0
2024-01-23 11:15:00,112.94,112.98,112.88,112.9,96103.0,110.621,110.6602,110.5622,110.5818,96103.0
2024-01-23 11:20:00,112.9,112.91,112.82,112.83,132211.0,110.5818,110.5916,110.5035,110.5133,132211.0
2024-01-23 11:25:00,112.83,112.88,112.81,112.87,59534.0,110.5133,110.5622,110.4937,110.5525,59534.0
2024-01-23 11:30:00,112.87,112.89,112.82,112.83,86438.0,110.5525,110.572,110.5035,110.5133,86438.0
2024-01-23 11:35:00,112.84,112.92,112.83,112.91,52572.0,110.5231,110.6014,110.5133,110.5916,52572.0
2024-01-23 11:40:00,112.91,112.91,112.83,112.9,47142.0,110.5916,110.5916,110.5133,110.5818,47142.0
2024-01-23 11:45:00,112.91,112.96,112.86,112.87,125767.0,110.5916,110.6406,110.5427,110.5525,125767.0
2024-01-23 11:50:00,112.87,112.92,112.85,112.91,103530.0,110.5525,110.6014,110.5329,110.5916,103530.0
2024-01-23 11:55:00,112.91,112.95,112.9,112.95,47487.0,110.5916,110.6308,110.5818,110.6308,47487.0
2024-01-23 12:00:00,112.95,112.99,112.93,112.95,47577.0,110.6308,110.67,110.6112,110.6308,47577.0
2024-01-23 12:05:00,112.95,112.99,112.84,112.88,369937.0,110.6308,110.67,110.5231,110.5622,369937.0
2024-01-23 12:10:00,112.89,112.94,112.81,112.9,338299.0,110.572,110.621,110.4937,110.5818,338299.0
2024-01-23 12:15:00,112.91,112.91,112.74,112.86,452168.0,110.5916,110.5916,110.4251,110.5427,452168.0
2024-01-23 12:20:00,112.86,112.87,112.79,112.82,242781.0,110.5427,110.5525,110.4741,110.5035,242781.0
2024-01-23 12:25:00,112.82,112.89,112.81,112.85,51410.0,110.5035,110.572,110.4937,110.5329,51410.0
2024-01-23 12:30:00,112.86,112.94,112.85,112.88,58488.0,110.5427,110.621,110.5329,110.5622,58488.0
2024-01-23 12:35:00,112.89,112.9,112.85,112.87,45639.0,110.572,110.5818,110.5329,110.5525,45639.0
2024-01-23 12:40:00,112.88,112.93,112.84,112.93,42457.0,110.5622,110.6112,110.5231,110.6112,42457.0
2024-01-23 12:45:00,112.93,112.96,112.88,112.89,43812.0,110.6112,110.6406,110.5622,110.572,43812.0
2024-01-23 12:50:00,112.89,112.97,112.89,112.97,52513.0,110.572,110.6504,110.572,110.6504,52513.0
2024-01-23 12:55:00,112.97,113.02,112.95,113.0,46969.0,110.6504,110.6994,110.6308,110.6798,46969.0
2024-01-23 13:00:00,113.01,113.02,112.97,113.01,29818.0,110.6896,110.6994,110.6504,110.6896,29818.0
2024-01-23 13:05:00,113.01,113.03,112.96,113.01,40288.0,110.6896,110.7092,110.6406,110.6896,40288.0
2024-01-23 13:10:00,113.01,113.04,112.99,113.03,24985.0,110.6896,110.719,110.67,110.7092,24985.0
2024-01-23 13:15:00,113.03,113.08,113.01,113.05,38963.0,110.7092,110.7581,110.6896,110.7288,38963.0
2024-01-23 13:20:00,113.06,113.09,113.02,113.03,76473.0,110.7386,110.7679,110.6994,110.7092,76473.0
2024-01-23 13:25:00,113.03,113.08,113.01,113.03,29006.0,110.7092,110.7581,110.6896,110.7092,29006.0
2024-01-23 13:30:00,113.03,113.03,112.96,112.98,37464.0,110.7092,110.7092,110.6406,110.6602,37464.0
2024-01-23 13:35:00,112.98,113.02,112.96,113.02,33927.0,110.6602,110.6994,110.6406,110.6994,33927.0
2024-01-23 13:40:00,113.02,113.06,113.01,113.06,28892.0,110.6994,110.7386,110.6896,110.7386,28892.0
2024-01-23 13:45:00,113.06,113.13,113.06,113.1,77028.0,110.7386,110.8071,110.7386,110.7777,77028.0
2024-01-23 13:50:00,113.11,113.16,113.1,113.13,56578.0,110.7875,110.8365,110.7777,110.8071,56578.0
2024-01-23 13:55:00,113.13,113.15,113.08,113.14,34537.0,110.8071,110.8267,110.7581,110.8169,34537.0
2024-01-23 14:00:00,113.15,113.19,113.14,113.16,34249.0,110.8267,110.8659,110.8169,110.8365,34249.0
2024-01-23 14:05:00,113.15,113.16,113.11,113.15,24282.0,110.8267,110.8365,110.7875,110.8267,24282.0
2024-01-23 14:10:00,113.14,113.22,113.13,113.19,31906.0,110.8169,110.8953,110.8071,110.8659,31906.0
2024-01-23 14:15:00,113.2,113.2,113.12,113.13,41179.0,110.8757,110.8757,110.7973,110.8071,41179.0
2024-01-23 14:20:00,113.12,113.13,113.08,113.1,18914.0,110.7973,110.8071,110.7581,110.7777,18914.0
2024-01-23 14:25:00,113.11,113.13,113.07,113.12,31425.0,110.7875,110.8071,110.7483,110.7973,31425.0
2024-01-23 14:30:00,113.12,113.12,113.01,113.06,319690.0,110.7973,110.7973,110.6896,110.7386,319690.0
2024-01-23 14:35:00,113.06,113.14,113.05,113.11,346389.0,110.7386,110.8169,110.7288,110.7875,346389.0
2024-01-23 14:40:00,113.11,113.16,113.11,113.14,37046.0,110.7875,110.8365,110.7875,110.8169,37046.0
2024-01-23 14:45:00,113.14,113.22,113.14,113.18,89541.0,110.8169,110.8953,110.8169,110.8561,89541.0
2024-01-23 14:50:00,113.17,113.2,113.15,113.2,25173.0,110.8463,110.8757,110.8267,110.8757,25173.0
2024-01-23 14:55:00,113.2,113.26,113.19,113.21,52009.0,110.8757,110.9344,110.8659,110.8855,52009.0
2024-01-23 15:00:00,113.21,113.25,113.15,113.18,54395.0,110.8855,110.9246,110.8267,110.8561,54395.0
2024-01-23 15:05:00,113.19,113.28,113.16,113.23,46867.0,110.8659,110.954,110.8365,110.9051,46867.0
2024-01-23 15:10:00,113.23,113.32,113.22,113.31,60744.0,110.9051,110.9932,110.8953,110.9834,60744.0
2024-01-23 15:15:00,113.31,113.32,113.26,113.31,51755.0,110.9834,110.9932,110.9344,110.9834,51755.0
2024-01-23 15:20:00,113.32,113.34,113.23,113.27,119716.0,110.9932,111.0128,110.9051,110.9442,119716.0
2024-01-23 15:25:00,113.26,113.29,113.23,113.26,74164.0,110.9344,110.9638,110.9051,110.9344,74164.0
2024-01-23 15:30:00,113.26,113.27,113.18,113.18,113989.0,110.9344,110.9442,110.8561,110.8561,113989.0
2024-01-23 15:35:00,113.18,113.18,113.11,113.12,137466.0,110.8561,110.8561,110.7875,110.7973,137466.0
2024-01-23 15:40:00,113.12,113.16,113.08,113.13,77313.0,110.7973,110.8365,110.7581,110.8071,77313.0
2024-01-23 15:45:00,113.14,113.18,113.1,113.11,241286.0,110.8169,110.8561,110.7777,110.7875,241286.0
2024-01-23 15:50:00,113.11,113.19,113.1,113.19,247308.0,110.7875,110.8659,110.7777,110.8659,247308.0
2024-01-23 15:55:00,113.19,113.24,113.18,113.22,410768.0,110.8659,110.9149,110.8561,110.8953,410768.0
2024-01-24 09:30:00,113.69,113.69,113.43,113.59,253679.0,111.3556,111.3556,111.101,111.2577,253679.0
2024-01-24 09:35:00,113.6,113.71,113.43,113.45,177136.0,111.2675,111.3752,111.101,111.1205,177136.0
2024-01-24 09:40:00,113.45,113.46,113.27,113.36,129868.0,111.1205,111.1303,110.9442,111.0324,129868.0
2024-01-24 09:45:00,113.33,113.36,113.16,113.17,223059.0,111.003,111.0324,110.8365,110.8463,223059.0
2024-01-24 09:50:00,113.16,113.18,113.03,113.14,210421.0,110.8365,110.8561,110.7092,110.8169,210421.0
2024-01-24 09:55:00,113.14,113.24,113.06,113.11,165661.0,110.8169,110.9149,110.7386,110.7875,165661.0
2024-01-24 10:00:00,113.11,113.13,112.83,112.87,342322.0,110.7875,110.8071,110.5133,110.5525,342322.0
2024-01-24 10:05:00,112.87,113.03,112.83,112.93,89004.0,110.5525,110.7092,110.5133,110.6112,89004.0
2024-01-24 10:10:00,112.94,113.12,112.91,113.08,54057.0,110.621,110.7973,110.5916,110.7581,54057.0
2024-01-24 10:15:00,113.08,113.15,113.04,113.13,71180.0,110.7581,110.8267,110.719,110.8071,71180.0
2024-01-24 10:20:00,113.13,113.14,113.07,113.1,37139.0,110.8071,110.8169,110.7483,110.7777,37139.0
2024-01-24 10:25:00,113.09,113.17,113.09,113.15,67772.0,110.7679,110.8463,110.7679,110.8267,67772.0
2024-01-24 10:30:00,113.16,113.16,113.05,113.13,58535.0,110.8365,110.8365,110.7288,110.8071,58535.0
2024-01-24 10:35:00,113.13,113.28,113.11,113.27,90458.0,110.8071,110.954,110.7875,110.9442,90458.0
2024-01-24 10:40:00,113.28,113.53,113.24,113.51,76374.0,110.954,111.1989,110.9149,111.1793,76374.0
2024-01-24 10:45:00,113.52,113.53,113.37,113.45,136200.0,111.1891,111.1989,111.0422,111.1205,136200.0
2024-01-24 10:50:00,113.46,113.46,113.36,113.4,69695.0,111.1303,111.1303,111.0324,111.0716,69695.0
2024-01-24 10:55:00,113.4,113.44,113.36,113.38,69856.0,111.0716,111.1107,111.0324,111.052,69856.0
2024-01-24 11:00:00,113.38,113.52,113.38,113.49,64499.0,111.052,111.1891,111.052,111.1597,64499.0
2024-01-24 11:05:00,113.48,113.48,113.37,113.4,81800.0,111.1499,111.1499,111.0422,111.0716,81800.0
2024-01-24 11:10:00,113.4,113.42,113.37,113.39,52504.0,111.0716,111.0912,111.0422,111.0618,52504.0
2024-01-24 11:15:00,113.38,113.46,113.36,113.45,47775.0,111.052,111.1303,111.0324,111.1205,47775.0
2024-01-24 11:20:00,113.45,113.51,113.43,113.45,46841.0,111.1205,111.1793,111.101,111.1205,46841.0
2024-01-24 11:25:00,113.45,113.58,113.44,113.47,155105.0,111.1205,111.2479,111.1107,111.1401,155105.0
2024-01-24 11:30:00,113.48,113.55,113.41,113.43,50690.0,111.1499,111.2185,111.0814,111.101,50690.0
2024-01-24 11:35:00,113.43,113.46,113.39,113.41,38519.0,111.101,111.1303,111.0618,111.0814,38519.0
2024-01-24 11:40:00,113.41,113.48,113.38,113.39,38776.0,111.0814,111.1499,111.052,111.0618,38776.0
2024-01-24 11:45:00,113.38,113.44,113.37,113.43,35550.0,111.052,111.1107,111.0422,111.101,35550.0
2024-01-24 11:50:00,113.44,113.51,113.44,113.5,46550.0,111.1107,111.1793,111.1107,111.1695,46550.0
2024-01-24 11:55:00,113.5,113.51,113.47,113.49,20831.0,111.1695,111.1793,111.1401,111.1597,20831.0
2024-01-24 12:00:00,113.5,113.51,113.38,113.41,26622.0,111.1695,111.1793,111.052,111.0814,26622.0
2024-01-24 12:05:00,113.42,113.44,113.38,113.44,24785.0,111.0912,111.1107,111.052,111.1107,24785.0
2024-01-24 12:10:00,113.44,113.44,113.28,113.34,71663.0,111.1107,111.1107,110.954,111.0128,71663.0
2024-01-24 12:15:00,113.33,113.37,113.31,113.34,29458.0,111.003,111.0422,110.9834,111.0128,29458.0
2024-01-24 12:20:00,113.33,113.37,113.29,113.35,32882.0,111.003,111.0422,110.9638,111.0226,32882.0
2024-01-24 12:25:00,113.36,113.43,113.36,113.38,38655.0,111.0324,111.101,111.0324,111.052,38655.0
2024-01-24 12:30:00,113.39,113.45,113.39,113.44,52147.0,111.0618,111.1205,111.0618,111.1107,52147.0
2024-01-24 12:35:00,113.45,113.46,113.41,113.46,29749.0,111.1205,111.1303,111.0814,111.1303,29749.0
2024-01-24 12:40:00,113.45,113.46,113.41,113.43,44998.0,111.1205,111.1303,111.0814,111.101,44998.0
2024-01-24 12:45:00,113.43,113.46,113.39,113.45,92390.0,111.101,111.1303,111.0618,111.1205,92390.0
2024-01-24 12:50:00,113.44,113.49,113.43,113.47,93068.0,111.1107,111.1597,111.101,111.1401,93068.0
2024-01-24 12:55:00,113.46,113.53,113.46,113.53,47935.0,111.1303,111.1989,111.1303,111.1989,47935.0
2024-01-24 13:00:00,113.55,113.55,113.39,113.41,160092.0,111.2185,111.2185,111.0618,111.0814,160092.0
2024-01-24 13:05:00,113.41,113.45,113.37,113.44,306194.0,111.0814,111.1205,111.0422,111.1107,306194.0
2024-01-24 13:10:00,113.43,113.45,113.31,113.32,80711.0,111.101,111.1205,110.9834,110.9932,80711.0
2024-01-24 13:15:00,113.31,113.35,113.25,113.25,161853.0,110.9834,111.0226,110.9246,110.9246,161853.0
2024-01-24 13:20:00,113.26,113.28,113.23,113.27,97735.0,110.9344,110.954,110.9051,110.9442,97735.0
2024-01-24 13:25:00,113.26,113.28,113.21,113.22,65116.0,110.9344,110.954,110.8855,110.8953,65116.0
2024-01-24 13:30:00,113.22,113.23,113.07,113.13,82687.0,110.8953,110.9051,110.7483,110.8071,82687.0
2024-01-24 13:35:00,113.12,113.14,112.98,112.98,64345.0,110.7973,110.8169,110.6602,110.6602,64345.0
2024-01-24 13:40:00,112.97,113.04,112.95,112.98,43294.0,110.6504,110.719,110.6308,110.6602,43294.0
2024-01-24 13:45:00,112.98,112.99,112.93,112.97,85274.0,110.6602,110.67,110.6112,110.6504,85274.0
2024-01-24 13:50:00,112.96,112.99,112.91,112.96,43116.0,110.6406,110.67,110.5916,110.6406,43116.0
2024-01-24 13:55:00,112.96,113.0,112.93,112.99,36498.0,110.6406,110.6798,110.6112,110.67,36498.0
2024-01-24 14:00:00,112.98,113.0,112.92,112.93,92828.0,110.6602,110.6798,110.6014,110.6112,92828.0
2024-01-24 14:05:00,112.94,112.97,112.89,112.91,61351.0,110.621,110.6504,110.572,110.5916,61351.0
2024-01-24 14:10:00,112.89,112.95,112.85,112.86,33406.0,110.572,110.6308,110.5329,110.5427,33406.0
2024-01-24 14:15:00,112.86,112.89,112.82,112.83,109981.0,110.5427,110.572,110.5035,110.5133,109981.0
2024-01-24 14:20:00,112.82,112.82,112.66,112.67,145477.0,110.5035,110.5035,110.3468,110.3566,145477.0
2024-01-24 14:25:00,112.67,112.77,112.67,112.73,64385.0,110.3566,110.4545,110.3566,110.4153,64385.0
2024-01-24 14:30:00,112.73,112.83,112.67,112.71,67626.0,110.4153,110.5133,110.3566,110.3957,67626.0
2024-01-24 14:35:00,112.7,112.74,112.67,112.71,51557.0,110.3859,110.4251,110.3566,110.3957,51557.0
2024-01-24 14:40:00,112.72,112.87,112.72,112.87,63594.0,110.4055,110.5525,110.4055,110.5525,63594.0
2024-01-24 14:45:00,112.87,112.93,112.86,112.91,70343.0,110.5525,110.6112,110.5427,110.5916,70343.0
2024-01-24 14:50:00,112.91,112.93,112.86,112.9,49978.0,110.5916,110.6112,110.5427,110.5818,49978.0
2024-01-24 14:55:00,112.89,112.89,112.76,112.83,50427.0,110.572,110.572,110.4447,110.5133,50427.0
2024-01-24 15:00:00,112.83,112.87,112.76,112.84,57441.0,110.5133,110.5525,110.4447,110.5231,57441.0
2024-01-24 15:05:00,112.84,112.87,112.82,112.84,67000.0,110.5231,110.5525,110.5035,110.5231,67000.0
2024-01-24 15:10:00,112.84,112.85,112.64,112.66,337462.0,110.5231,110.5329,110.3272,110.3468,337462.0
2024-01-24 15:15:00,112.66,112.67,112.56,112.58,133564.0,110.3468,110.3566,110.2488,110.2684,133564.0
2024-01-24 15:20:00,112.58,112.65,112.54,112.64,82256.0,110.2684,110.337,110.2292,110.3272,82256.0
2024-01-24 15:25:00,112.64,112.64,112.56,112.62,70843.0,110.3272,110.3272,110.2488,110.3076,70843.0
2024-01-24 15:30:00,112.63,112.69,112.61,112.67,95992.0,110.3174,110.3761,110.2978,110.3566,95992.0
2024-01-24 15:35:00,112.67,112.75,112.64,112.7,123489.0,110.3566,110.4349,110.3272,110.3859,123489.0
2024-01-24 15:40:00,112.7,112.79,112.69,112.75,84171.0,110.3859,110.4741,110.3761,110.4349,84171.0
2024-01-24 15:45:00,112.75,112.76,112.54,112.56,353335.0,110.4349,110.4447,110.2292,110.2488,353335.0
2024-01-24 15:50:00,112.55,112.58,112.48,112.52,575143.0,110.239,110.2684,110.1705,110.2096,575143.0
2024-01-24 15:55:00,112.52,112.61,112.47,112.52,683788.0,110.2096,110.2978,110.1607,110.2096,683788.0
2024-01-25 09:30:00,113.09,113.3,112.92,113.23,232714.0,110.7679,110.9736,110.6014,110.9051,232714.0
2024-01-25 09:35:00,113.24,113.28,113.02,113.14,337092.0,110.9149,110.954,110.6994,110.8169,337092.0
2024-01-25 09:40:00,113.15,113.29,113.03,113.1,220942.0,110.8267,110.9638,110.7092,110.7777,220942.0
2024-01-25 09:45:00,113.1,113.11,112.96,113.05,137868.0,110.7777,110.7875,110.6406,110.7288,137868.0
2024-01-25 09:50:00,113.04,113.35,113.03,113.32,86695.0,110.719,111.0226,110.7092,110.9932,86695.0
2024-01-25 09:55:00,113.32,113.39,113.29,113.39,105119.0,110.9932,111.0618,110.9638,111.0618,105119.0
2024-01-25 10:00:00,113.4,113.47,113.27,113.36,137437.0,111.0716,111.1401,110.9442,111.0324,137437.0
2024-01-25 10:05:00,113.36,113.42,113.19,113.39,80692.0,111.0324,111.0912,110.8659,111.0618,80692.0
2024-01-25 10:10:00,113.39,113.44,113.2,113.23,103973.0,111.0618,111.1107,110.8757,110.9051,103973.0
2024-01-25 10:15:00,113.24,113.33,113.2,113.3,364423.0,110.9149,111.003,110.8757,110.9736,364423.0
2024-01-25 10:20:00,113.31,113.49,113.31,113.46,94721.0,110.9834,111.1597,110.9834,111.1303,94721.0
2024-01-25 10:25:00,113.46,113.49,113.38,113.4,141834.0,111.1303,111.1597,111.052,111.0716,141834.0
2024-01-25 10:30:00,113.4,113.42,113.18,113.18,74182.0,111.0716,111.0912,110.8561,110.8561,74182.0
2024-01-25 10:35:00,113.18,113.18,113.01,113.11,184460.0,110.8561,110.8561,110.6896,110.7875,184460.0
2024-01-25 10:40:00,113.11,113.11,113.03,113.06,91044.0,110.7875,110.7875,110.7092,110.7386,91044.0
2024-01-25 10:45:00,113.06,113.06,112.85,112.86,89071.0,110.7386,110.7386,110.5329,110.5427,89071.0
2024-01-25 10:50:00,112.87,112.93,112.81,112.88,79582.0,110.5525,110.6112,110.4937,110.5622,79582.0
2024-01-25 10:55:00,112.89,112.91,112.8,112.89,91059.0,110.572,110.5916,110.4839,110.572,91059.0
2024-01-25 11:00:00,112.89,112.95,112.84,112.94,90938.0,110.572,110.6308,110.5231,110.621,90938.0
2024-01-25 11:05:00,112.94,113.1,112.92,113.04,99918.0,110.621,110.7777,110.6014,110.719,99918.0
2024-01-25 11:10:00,113.04,113.13,113.02,113.11,82771.0,110.719,110.8071,110.6994,110.7875,82771.0
2024-01-25 11:15:00,113.11,113.19,113.07,113.09,78572.0,110.7875,110.8659,110.7483,110.7679,78572.0
2024-01-25 11:20:00,113.09,113.14,113.04,113.12,69304.0,110.7679,110.8169,110.719,110.7973,69304.0
2024-01-25 11:25:00,113.12,113.19,113.1,113.18,88353.0,110.7973,110.8659,110.7777,110.8561,88353.0
2024-01-25 11:30:00,113.17,113.21,113.12,113.19,100927.0,110.8463,110.8855,110.7973,110.8659,100927.0
2024-01-25 11:35:00,113.18,113.2,113.1,113.12,63123.0,110.8561,110.8757,110.7777,110.7973,63123.0
2024-01-25 11:40:00,113.11,113.12,112.99,113.08,105984.0,110.7875,110.7973,110.67,110.7581,105984.0
2024-01-25 11:45:00,113.08,113.14,113.05,113.12,68298.0,110.7581,110.8169,110.7288,110.7973,68298.0
2024-01-25 11:50:00,113.11,113.21,113.1,113.18,57221.0,110.7875,110.8855,110.7777,110.8561,57221.0
2024-01-25 11:55:00,113.17,113.2,113.13,113.2,117054.0,110.8463,110.8757,110.8071,110.8757,117054.0
2024-01-25 12:00:00,113.2,113.24,113.12,113.15,59678.0,110.8757,110.9149,110.7973,110.8267,59678.0
2024-01-25 12:05:00,113.14,113.15,113.02,113.06,132451.0,110.8169,110.8267,110.6994,110.7386,132451.0
2024-01-25 12:10:00,113.06,113.15,113.05,113.12,70121.0,110.7386,110.8267,110.7288,110.7973,70121.0
2024-01-25 12:15:00,113.12,113.2,113.09,113.13,110523.0,110.7973,110.8757,110.7679,110.8071,110523.0
2024-01-25 12:20:00,113.13,113.2,113.1,113.15,105906.0,110.8071,110.8757,110.7777,110.8267,105906.0
2024-01-25 12:25:00,113.15,113.22,113.09,113.14,107477.0,110.8267,110.8953,110.7679,110.8169,107477.0
2024-01-25 12:30:00,113.15,113.18,113.11,113.13,86913.0,110.8267,110.8561,110.7875,110.8071,86913.0
2024-01-25 12:35:00,113.13,113.18,113.09,113.17,61946.0,110.8071,110.8561,110.7679,110.8463,61946.0
2024-01-25 12:40:00,113.17,113.22,113.16,113.2,63702.0,110.8463,110.8953,110.8365,110.8757,63702.0
2024-01-25 12:45:00,113.2,113.22,113.12,113.14,56047.0,110.8757,110.8953,110.7973,110.8169,56047.0
2024-01-25 12:50:00,113.14,113.19,113.1,113.17,102587.0,110.8169,110.8659,110.7777,110.8463,102587.0
2024-01-25 12:55:00,113.17,113.25,113.16,113.23,182066.0,110.8463,110.9246,110.8365,110.9051,182066.0
2024-01-25 13:00:00,113.23,113.4,113.22,113.34,190300.0,110.9051,111.0716,110.8953,111.0128,190300.0
2024-01-25 13:05:00,113.34,113.4,113.32,113.33,58191.0,111.0128,111.0716,110.9932,111.003,58191.0
2024-01-25 13:10:00,113.34,113.37,113.28,113.29,61840.0,111.0128,111.0422,110.954,110.9638,61840.0
2024-01-25 13:15:00,113.3,113.3,113.14,113.19,73286.0,110.9736,110.9736,110.8169,110.8659,73286.0
2024-01-25 13:20:00,113.18,113.24,113.12,113.13,74251.0,110.8561,110.9149,110.7973,110.8071,74251.0
2024-01-25 13:25:00,113.13,113.17,113.07,113.11,55478.0,110.8071,110.8463,110.7483,110.7875,55478.0
2024-01-25 13:30:00,113.12,113.17,113.1,113.13,52574.0,110.7973,110.8463,110.7777,110.8071,52574.0
2024-01-25 13:35:00,113.13,113.22,113.11,113.19,59766.0,110.8071,110.8953,110.7875,110.8659,59766.0
2024-01-25 13:40:00,113.21,113.28,113.19,113.23,47061.0,110.8855,110.954,110.8659,110.9051,47061.0
2024-01-25 13:45:00,113.22,113.25,113.18,113.24,74611.0,110.8953,110.9246,110.8561,110.9149,74611.0
2024-01-25 13:50:00,113.24,113.28,113.2,113.23,76175.0,110.9149,110.954,110.8757,110.9051,76175.0
2024-01-25 13:55:00,113.23,113.24,113.11,113.15,109244.0,110.9051,110.9149,110.7875,110.8267,109244.0
2024-01-25 14:00:00,113.15,113.15,113.04,113.1,110089.0,110.8267,110.8267,110.719,110.7777,110089.0
2024-01-25 14:05:00,113.1,113.14,113.04,113.08,67466.0,110.7777,110.8169,110.719,110.7581,67466.0
2024-01-25 14:10:00,113.08,113.17,113.07,113.12,87899.0,110.7581,110.8463,110.7483,110.7973,87899.0
2024-01-25 14:15:00,113.12,113.2,113.11,113.19,75252.0,110.7973,110.8757,110.7875,110.8659,75252.0
2024-01-25 14:20:00,113.2,113.24,113.18,113.22,119946.0,110.8757,110.9149,110.8561,110.8953,119946.0
2024-01-25 14:25:00,113.21,113.29,113.19,113.26,66390.0,110.8855,110.9638,110.8659,110.9344,66390.0
2024-01-25 14:30:00,113.26,113.3,113.25,113.29,65698.0,110.9344,110.9736,110.9246,110.9638,65698.0
2024-01-25 14:35:00,113.29,113.31,113.2,113.25,83148.0,110.9638,110.9834,110.8757,110.9246,83148.0
2024-01-25 14:40:00,113.25,113.26,113.14,113.16,80940.0,110.9246,110.9344,110.8169,110.8365,80940.0
2024-01-25 14:45:00,113.16,113.18,113.12,113.14,51816.0,110.8365,110.8561,110.7973,110.8169,51816.0
2024-01-25 14:50:00,113.13,113.21,113.08,113.21,44737.0,110.8071,110.8855,110.7581,110.8855,44737.0
2024-01-25 14:55:00,113.21,113.26,113.15,113.25,46335.0,110.8855,110.9344,110.8267,110.9246,46335.0
2024-01-25 15:00:00,113.25,113.26,113.2,113.25,67725.0,110.9246,110.9344,110.8757,110.9246,67725.0
2024-01-25 15:05:00,113.24,113.26,113.18,113.19,187177.0,110.9149,110.9344,110.8561,110.8659,187177.0
2024-01-25 15:10:00,113.19,113.23,113.16,113.17,145763.0,110.8659,110.9051,110.8365,110.8463,145763.0
2024-01-25 15:15:00,113.18,113.23,113.14,113.23,56151.0,110.8561,110.9051,110.8169,110.9051,56151.0
2024-01-25 15:20:00,113.24,113.26,113.18,113.21,63062.0,110.9149,110.9344,110.8561,110.8855,63062.0
2024-01-25 15:25:00,113.21,113.25,113.2,113.22,66385.0,110.8855,110.9246,110.8757,110.8953,66385.0
2024-01-25 15:30:00,113.23,113.43,113.21,113.39,92460.0,110.9051,111.101,110.8855,111.0618,92460.0
2024-01-25 15:35:00,113.39,113.46,113.35,113.4,95148.0,111.0618,111.1303,111.0226,111.0716,95148.0
2024-01-25 15:40:00,113.39,113.41,113.36,113.39,120211.0,111.0618,111.0814,111.0324,111.0618,120211.0
2024-01-25 15:45:00,113.38,113.4,113.35,113.38,186181.0,111.052,111.0716,111.0226,111.052,186181.0
2024-01-25 15:50:00,113.38,113.5,113.36,113.44,480159.0,111.052,111.1695,111.0324,111.1107,480159.0
2024-01-25 15:55:00,113.43,113.63,113.43,113.61,602632.0,111.101,111.2968,111.101,111.2773,602632.0
2024-01-26 09:30:00,113.7,114.06,113.68,113.99,357002.0,111.3654,111.718,111.3458,111.6495,357002.0
2024-01-26 09:35:00,114.0,114.11,113.81,113.95,287105.0,111.6593,111.767,111.4732,111.6103,287105.0
2024-01-26 09:40:00,113.95,113.98,113.8,113.8,120892.0,111.6103,111.6397,111.4634,111.4634,120892.0
2024-01-26 09:45:00,113.8,113.8,113.54,113.54,85260.0,111.4634,111.4634,111.2087,111.2087,85260.0
2024-01-26 09:50:00,113.55,113.6,113.4,113.51,63070.0,111.2185,111.2675,111.0716,111.1793,63070.0
2024-01-26 09:55:00,113.5,113.55,113.43,113.53,65574.0,111.1695,111.2185,111.101,111.1989,65574.0
2024-01-26 10:00:00,113.52,113.55,113.44,113.52,141461.0,111.1891,111.2185,111.1107,111.1891,141461.0
2024-01-26 10:05:00,113.52,113.57,113.45,113.53,62341.0,111.1891,111.2381,111.1205,111.1989,62341.0
2024-01-26 10:10:00,113.53,113.62,113.5,113.51,89230.0,111.1989,111.2871,111.1695,111.1793,89230.0
2024-01-26 10:15:00,113.51,113.51,113.35,113.42,43300.0,111.1793,111.1793,111.0226,111.0912,43300.0
2024-01-26 10:20:00,113.43,113.5,113.4,113.48,36737.0,111.101,111.1695,111.0716,111.1499,36737.0
2024-01-26 10:25:00,113.5,113.61,113.49,113.57,93403.0,111.1695,111.2773,111.1597,111.2381,93403.0
2024-01-26 10:30:00,113.56,113.62,113.51,113.57,87688.0,111.2283,111.2871,111.1793,111.2381,87688.0
2024-01-26 10:35:00,113.55,113.67,113.52,113.67,48143.0,111.2185,111.336,111.1891,111.336,48143.0
2024-01-26 10:40:00,113.67,113.81,113.67,113.81,53312.0,111.336,111.4732,111.336,111.4732,53312.0
2024-01-26 10:45:00,113.81,113.83,113.76,113.79,56697.0,111.4732,111.4927,111.4242,111.4536,56697.0
2024-01-26 10:50:00,113.79,113.89,113.75,113.8,63375.0,111.4536,111.5515,111.4144,111.4634,63375.0
2024-01-26 10:55:00,113.8,113.83,113.74,113.82,55451.0,111.4634,111.4927,111.4046,111.4829,55451.0
2024-01-26 11:00:00,113.82,113.83,113.69,113.72,75048.0,111.4829,111.4927,111.3556,111.385,75048.0
2024-01-26 11:05:00,113.71,113.74,113.67,113.69,35810.0,111.3752,111.4046,111.336,111.3556,35810.0
2024-01-26 11:10:00,113.69,113.73,113.62,113.65,55225.0,111.3556,111.3948,111.2871,111.3164,55225.0
2024-01-26 11:15:00,113.65,113.67,113.59,113.59,43018.0,111.3164,111.336,111.2577,111.2577,43018.0
2024-01-26 11:20:00,113.59,113.66,113.58,113.66,34263.0,111.2577,111.3262,111.2479,111.3262,34263.0
2024-01-26 11:25:00,113.66,113.7,113.63,113.67,64752.0,111.3262,111.3654,111.2968,111.336,64752.0
2024-01-26 11:30:00,113.67,113.7,113.62,113.62,16682.0,111.336,111.3654,111.2871,111.2871,16682.0
2024-01-26 11:35:00,113.62,113.64,113.5,113.54,35415.0,111.2871,111.3066,111.1695,111.2087,35415.0
2024-01-26 11:40:00,113.54,113.57,113.51,113.54,18392.0,111.2087,111.2381,111.1793,111.2087,18392.0
2024-01-26 11:45:00,113.54,113.55,113.5,113.55,28826.0,111.2087,111.2185,111.1695,111.2185,28826.0
2024-01-26 11:50:00,113.56,113.61,113.53,113.6,23376.0,111.2283,111.2773,111.1989,111.2675,23376.0
2024-01-26 11:55:00,113.59,113.62,113.57,113.61,64728.0,111.2577,111.2871,111.2381,111.2773,64728.0
2024-01-26 12:00:00,113.61,113.62,113.56,113.57,24648.0,111.2773,111.2871,111.2283,111.2381,24648.0
2024-01-26 12:05:00,113.57,113.57,113.44,113.44,34987.0,111.2381,111.2381,111.1107,111.1107,34987.0
2024-01-26 12:10:00,113.44,113.49,113.4,113.48,74437.0,111.1107,111.1597,111.0716,111.1499,74437.0
2024-01-26 12:15:00,113.48,113.55,113.48,113.55,19466.0,111.1499,111.2185,111.1499,111.2185,19466.0
2024-01-26 12:20:00,113.55,113.58,113.49,113.52,27018.0,111.2185,111.2479,111.1597,111.1891,27018.0
2024-01-26 12:25:00,113.53,113.55,113.49,113.54,34494.0,111.1989,111.2185,111.1597,111.2087,34494.0
2024-01-26 12:30:00,113.54,113.54,113.45,113.51,58201.0,111.2087,111.2087,111.1205,111.1793,58201.0
2024-01-26 12:35:00,113.51,113.51,113.34,113.38,179610.0,111.1793,111.1793,111.0128,111.052,179610.0
2024-01-26 12:40:00,113.38,113.41,113.32,113.36,53124.0,111.052,111.0814,110.9932,111.0324,53124.0
2024-01-26 12:45:00,113.36,113.39,113.23,113.23,71682.0,111.0324,111.0618,110.9051,110.9051,71682.0
2024-01-26 12:50:00,113.24,113.3,113.2,113.3,73225.0,110.9149,110.9736,110.8757,110.9736,73225.0
2024-01-26 12:55:00,113.31,113.31,113.24,113.3,34582.0,110.9834,110.9834,110.9149,110.9736,34582.0
2024-01-26 13:00:00,113.3,113.31,113.22,113.28,31382.0,110.9736,110.9834,110.8953,110.954,31382.0
2024-01-26 13:05:00,113.27,113.31,113.24,113.3,30824.0,110.9442,110.9834,110.9149,110.9736,30824.0
2024-01-26 13:10:00,113.3,113.32,113.27,113.28,27961.0,110.9736,110.9932,110.9442,110.954,27961.0
2024-01-26 13:15:00,113.28,113.3,113.25,113.28,33283.0,110.954,110.9736,110.9246,110.954,33283.0
2024-01-26 13:20:00,113.29,113.34,113.25,113.33,151785.0,110.9638,111.0128,110.9246,111.003,151785.0
2024-01-26 13:25:00,113.34,113.35,113.29,113.33,79502.0,111.0128,111.0226,110.9638,111.003,79502.0
2024-01-26 13:30:00,113.34,113.37,113.26,113.34,45846.0,111.0128,111.0422,110.9344,111.0128,45846.0
2024-01-26 13:35:00,113.34,113.35,113.25,113.25,171248.0,111.0128,111.0226,110.9246,110.9246,171248.0
2024-01-26 13:40:00,113.24,113.24,113.14,113.18,31494.0,110.9149,110.9149,110.8169,110.8561,31494.0
2024-01-26 13:45:00,113.18,113.19,113.11,113.17,41769.0,110.8561,110.8659,110.7875,110.8463,41769.0
2024-01-26 13:50:00,113.17,113.21,113.13,113.15,45969.0,110.8463,110.8855,110.8071,110.8267,45969.0
2024-01-26 13:55:00,113.15,113.24,113.14,113.21,26195.0,110.8267,110.9149,110.8169,110.8855,26195.0
2024-01-26 14:00:00,113.22,113.32,113.2,113.28,44127.0,110.8953,110.9932,110.8757,110.954,44127.0
2024-01-26 14:05:00,113.27,113.31,113.26,113.29,24034.0,110.9442,110.9834,110.9344,110.9638,24034.0
2024-01-26 14:10:00,113.3,113.32,113.26,113.31,21369.0,110.9736,110.9932,110.9344,110.9834,21369.0
2024-01-26 14:15:00,113.32,113.39,113.31,113.38,23092.0,110.9932,111.0618,110.9834,111.052,23092.0
2024-01-26 14:20:00,113.38,113.46,113.32,113.4,167696.0,111.052,111.1303,110.9932,111.0716,167696.0
2024-01-26 14:25:00,113.41,113.45,113.36,113.44,260675.0,111.0814,111.1205,111.0324,111.1107,260675.0
2024-01-26 14:30:00,113.45,113.48,113.36,113.38,58250.0,111.1205,111.1499,111.0324,111.052,58250.0
2024-01-26 14:35:00,113.38,113.46,113.37,113.46,48527.0,111.052,111.1303,111.0422,111.1303,48527.0
2024-01-26 14:40:00,113.46,113.53,113.46,113.52,41783.0,111.1303,111.1989,111.1303,111.1891,41783.0
2024-01-26 14:45:00,113.52,113.54,113.48,113.49,49920.0,111.1891,111.2087,111.1499,111.1597,49920.0
2024-01-26 14:50:00,113.49,113.56,113.49,113.51,74026.0,111.1597,111.2283,111.1597,111.1793,74026.0
2024-01-26 14:55:00,113.51,113.58,113.45,113.58,42413.0,111.1793,111.2479,111.1205,111.2479,42413.0
2024-01-26 15:00:00,113.58,113.59,113.51,113.52,31037.0,111.2479,111.2577,111.1793,111.1891,31037.0
2024-01-26 15:05:00,113.52,113.54,113.47,113.48,41487.0,111.1891,111.2087,111.1401,111.1499,41487.0
2024-01-26 15:10:00,113.48,113.5,113.45,113.5,27706.0,111.1499,111.1695,111.1205,111.1695,27706.0
2024-01-26 15:15:00,113.5,113.53,113.49,113.51,45066.0,111.1695,111.1989,111.1597,111.1793,45066.0
2024-01-26 15:20:00,113.51,113.52,113.44,113.48,62751.0,111.1793,111.1891,111.1107,111.1499,62751.0
2024-01-26 15:25:00,113.48,113.52,113.41,113.45,60806.0,111.1499,111.1891,111.0814,111.1205,60806.0
2024-01-26 15:30:00,113.45,113.47,113.38,113.41,70943.0,111.1205,111.1401,111.052,111.0814,70943.0
2024-01-26 15:35:00,113.42,113.43,113.37,113.38,75045.0,111.0912,111.101,111.0422,111.052,75045.0
2024-01-26 15:40:00,113.38,113.44,113.34,113.44,63403.0,111.052,111.1107,111.0128,111.1107,63403.0
2024-01-26 15:45:00,113.44,113.45,113.39,113.45,157970.0,111.1107,111.1205,111.0618,111.1205,157970.0
2024-01-26 15:50:00,113.45,113.47,113.36,113.4,221737.0,111.1205,111.1401,111.0324,111.0716,221737.0
2024-01-26 15:55:00,113.41,113.48,113.36,113.41,424658.0,111.0814,111.1499,111.0324,111.0814,424658.0
2024-01-29 09:30:00,113.32,113.45,113.25,113.34,182076.0,110.9932,111.1205,110.9246,111.0128,182076.0
2024-01-29 09:35:00,113.36,113.43,113.24,113.3,92549.0,111.0324,111.101,110.9149,110.9736,92549.0
2024-01-29 09:40:00,113.31,113.34,113.17,113.32,77627.0,110.9834,111.0128,110.8463,110.9932,77627.0
2024-01-29 09:45:00,113.32,113.37,113.29,113.32,69157.0,110.9932,111.0422,110.9638,110.9932,69157.0
2024-01-29 09:50:00,113.32,113.37,113.27,113.35,27786.0,110.9932,111.0422,110.9442,111.0226,27786.0
2024-01-29 09:55:00,113.36,113.45,113.36,113.45,63533.0,111.0324,111.1205,111.0324,111.1205,63533.0
2024-01-29 10:00:00,113.45,113.49,113.35,113.36,89027.0,111.1205,111.1597,111.0226,111.0324,89027.0
2024-01-29 10:05:00,113.36,113.5,113.36,113.5,40727.0,111.0324,111.1695,111.0324,111.1695,40727.0
2024-01-29 10:10:00,113.51,113.52,113.44,113.44,44657.0,111.1793,111.1891,111.1107,111.1107,44657.0
2024-01-29 10:15:00,113.43,113.53,113.43,113.53,28302.0,111.101,111.1989,111.101,111.1989,28302.0
2024-01-29 10:20:00,113.54,113.54,113.33,113.34,91022.0,111.2087,111.2087,111.003,111.0128,91022.0
2024-01-29 10:25:00,113.34,113.36,113.26,113.3,50448.0,111.0128,111.0324,110.9344,110.9736,50448.0
2024-01-29 10:30:00,113.3,113.31,113.17,113.23,152384.0,110.9736,110.9834,110.8463,110.9051,152384.0
2024-01-29 10:35:00,113.23,113.37,113.2,113.35,77395.0,110.9051,111.0422,110.8757,111.0226,77395.0
2024-01-29 10:40:00,113.36,113.37,113.24,113.31,186600.0,111.0324,111.0422,110.9149,110.9834,186600.0
2024-01-29 10:45:00,113.32,113.32,113.26,113.29,83474.0,110.9932,110.9932,110.9344,110.9638,83474.0
2024-01-29 10:50:00,113.28,113.33,113.26,113.27,73422.0,110.954,111.003,110.9344,110.9442,73422.0
2024-01-29 10:55:00,113.27,113.29,113.19,113.25,55897.0,110.9442,110.9638,110.8659,110.9246,55897.0
2024-01-29 11:00:00,113.24,113.25,113.18,113.23,131506.0,110.9149,110.9246,110.8561,110.9051,131506.0
2024-01-29 11:05:00,113.23,113.26,113.21,113.26,16326.0,110.9051,110.9344,110.8855,110.9344,16326.0
2024-01-29 11:10:00,113.26,113.32,113.26,113.32,45207.0,110.9344,110.9932,110.9344,110.9932,45207.0
2024-01-29 11:15:00,113.32,113.34,113.3,113.32,27241.0,110.9932,111.0128,110.9736,110.9932,27241.0
2024-01-29 11:20:00,113.32,113.33,113.29,113.31,22025.0,110.9932,111.003,110.9638,110.9834,22025.0
2024-01-29 11:25:00,113.31,113.34,113.26,113.29,72147.0,110.9834,111.0128,110.9344,110.9638,72147.0
2024-01-29 11:30:00,113.29,113.31,113.27,113.3,17148.0,110.9638,110.9834,110.9442,110.9736,17148.0
2024-01-29 11:35:00,113.3,113.31,113.26,113.31,24340.0,110.9736,110.9834,110.9344,110.9834,24340.0
2024-01-29 11:40:00,113.31,113.33,113.29,113.31,21352.0,110.9834,111.003,110.9638,110.9834,21352.0
2024-01-29 11:45:00,113.31,113.33,113.29,113.32,10662.0,110.9834,111.003,110.9638,110.9932,10662.0
2024-01-29 11:50:00,113.33,113.33,113.28,113.28,14715.0,111.003,111.003,110.954,110.954,14715.0
2024-01-29 11:55:00,113.28,113.3,113.26,113.3,31839.0,110.954,110.9736,110.9344,110.9736,31839.0
2024-01-29 12:00:00,113.31,113.31,113.21,113.22,24810.0,110.9834,110.9834,110.8855,110.8953,24810.0
2024-01-29 12:05:00,113.22,113.29,113.21,113.28,45054.0,110.8953,110.9638,110.8855,110.954,45054.0
2024-01-29 12:10:00,113.29,113.3,113.28,113.29,10757.0,110.9638,110.9736,110.954,110.9638,10757.0
2024-01-29 12:15:00,113.29,113.35,113.27,113.32,17348.0,110.9638,111.0226,110.9442,110.9932,17348.0
2024-01-29 12:20:00,113.3,113.36,113.25,113.34,28207.0,110.9736,111.0324,110.9246,111.0128,28207.0
2024-01-29 12:25:00,113.34,113.37,113.32,113.34,10729.0,111.0128,111.0422,110.9932,111.0128,10729.0
2024-01-29 12:30:00,113.34,113.4,113.33,113.37,13811.0,111.0128,111.0716,111.003,111.0422,13811.0
2024-01-29 12:35:00,113.37,113.41,113.35,113.39,14840.0,111.0422,111.0814,111.0226,111.0618,14840.0
2024-01-29 12:40:00,113.39,113.4,113.33,113.35,18462.0,111.0618,111.0716,111.003,111.0226,18462.0
2024-01-29 12:45:00,113.35,113.35,113.24,113.3,107992.0,111.0226,111.0226,110.9149,110.9736,107992.0
2024-01-29 12:50:00,113.31,113.32,113.27,113.29,21620.0,110.9834,110.9932,110.9442,110.9638,21620.0
2024-01-29 12:55:00,113.28,113.33,113.28,113.31,47170.0,110.954,111.003,110.954,110.9834,47170.0
2024-01-29 13:00:00,113.31,113.32,113.24,113.31,24106.0,110.9834,110.9932,110.9149,110.9834,24106.0
2024-01-29 13:05:00,113.31,113.35,113.31,113.35,18790.0,110.9834,111.0226,110.9834,111.0226,18790.0
2024-01-29 13:10:00,113.34,113.34,113.3,113.32,10359.0,111.0128,111.0128,110.9736,110.9932,10359.0
2024-01-29 13:15:00,113.32,113.35,113.3,113.34,12269.0,110.9932,111.0226,110.9736,111.0128,12269.0
2024-01-29 13:20:00,113.34,113.39,113.34,113.39,20822.0,111.0128,111.0618,111.0128,111.0618,20822.0
2024-01-29 13:25:00,113.4,113.46,113.4,113.46,12714.0,111.0716,111.1303,111.0716,111.1303,12714.0
2024-01-29 13:30:00,113.46,113.48,113.42,113.43,24881.0,111.1303,111.1499,111.0912,111.101,24881.0
2024-01-29 13:35:00,113.43,113.45,113.42,113.43,15396.0,111.101,111.1205,111.0912,111.101,15396.0
2024-01-29 13:40:00,113.42,113.47,113.42,113.45,26040.0,111.0912,111.1401,111.0912,111.1205,26040.0
2024-01-29 13:45:00,113.44,113.45,113.4,113.42,12573.0,111.1107,111.1205,111.0716,111.0912,12573.0
2024-01-29 13:50:00,113.42,113.42,113.37,113.38,16827.0,111.0912,111.0912,111.0422,111.052,16827.0
2024-01-29 13:55:00,113.37,113.37,113.35,113.37,13840.0,111.0422,111.0422,111.0226,111.0422,13840.0
2024-01-29 14:00:00,113.36,113.41,113.35,113.39,12026.0,111.0324,111.0814,111.0226,111.0618,12026.0
2024-01-29 14:05:00,113.4,113.41,113.37,113.39,16114.0,111.0716,111.0814,111.0422,111.0618,16114.0
2024-01-29 14:10:00,113.4,113.47,113.4,113.44,27780.0,111.0716,111.1401,111.0716,111.1107,27780.0
2024-01-29 14:15:00,113.44,113.47,113.42,113.44,28815.0,111.1107,111.1401,111.0912,111.1107,28815.0
2024-01-29 14:20:00,113.44,113.48,113.43,113.48,13037.0,111.1107,111.1499,111.101,111.1499,13037.0
2024-01-29 14:25:00,113.48,113.51,113.46,113.5,57567.0,111.1499,111.1793,111.1303,111.1695,57567.0
2024-01-29 14:30:00,113.51,113.54,113.48,113.51,24178.0,111.1793,111.2087,111.1499,111.1793,24178.0
2024-01-29 14:35:00,113.51,113.56,113.5,113.53,27853.0,111.1793,111.2283,111.1695,111.1989,27853.0
2024-01-29 14:40:00,113.53,113.59,113.51,113.59,94253.0,111.1989,111.2577,111.1793,111.2577,94253.0
2024-01-29 14:45:00,113.58,113.58,113.48,113.48,31421.0,111.2479,111.2479,111.1499,111.1499,31421.0
2024-01-29 14:50:00,113.49,113.51,113.47,113.49,59418.0,111.1597,111.1793,111.1401,111.1597,59418.0
2024-01-29 14:55:00,113.49,113.51,113.48,113.49,10981.0,111.1597,111.1793,111.1499,111.1597,10981.0
2024-01-29 15:00:00,113.5,113.78,113.49,113.72,127658.0,111.1695,111.4438,111.1597,111.385,127658.0
2024-01-29 15:05:00,113.72,113.84,113.69,113.79,162096.0,111.385,111.5025,111.3556,111.4536,162096.0
2024-01-29 15:10:00,113.78,113.86,113.78,113.79,177172.0,111.4438,111.5221,111.4438,111.4536,177172.0
2024-01-29 15:15:00,113.8,113.94,113.79,113.94,126778.0,111.4634,111.6005,111.4536,111.6005,126778.0
2024-01-29 15:20:00,113.94,114.0,113.92,113.99,69843.0,111.6005,111.6593,111.5809,111.6495,69843.0
2024-01-29 15:25:00,113.98,114.09,113.94,113.96,218899.0,111.6397,111.7474,111.6005,111.6201,218899.0
2024-01-29 15:30:00,113.96,114.01,113.95,113.97,84883.0,111.6201,111.669,111.6103,111.6299,84883.0
2024-01-29 15:35:00,113.97,114.02,113.92,113.95,80481.0,111.6299,111.6788,111.5809,111.6103,80481.0
2024-01-29 15:40:00,113.94,113.94,113.88,113.89,122595.0,111.6005,111.6005,111.5417,111.5515,122595.0
2024-01-29 15:45:00,113.88,113.93,113.84,113.89,138755.0,111.5417,111.5907,111.5025,111.5515,138755.0
2024-01-29 15:50:00,113.88,114.01,113.87,113.98,368618.0,111.5417,111.669,111.5319,111.6397,368618.0
2024-01-29 15:55:00,113.98,114.18,113.97,114.15,570452.0,111.6397,111.8356,111.6299,111.8062,570452.0
2024-01-30 09:30:00,113.36,113.68,113.36,113.65,242973.0,111.0324,111.3458,111.0324,111.3164,242973.0
2024-01-30 09:35:00,113.65,113.65,113.47,113.5,131703.0,111.3164,111.3164,111.1401,111.1695,131703.0
2024-01-30 09:40:00,113.49,113.62,113.42,113.55,226505.0,111.1597,111.2871,111.0912,111.2185,226505.0
2024-01-30 09:45:00,113.56,113.73,113.55,113.71,134803.0,111.2283,111.3948,111.2185,111.3752,134803.0
2024-01-30 09:50:00,113.71,113.79,113.71,113.78,210117.0,111.3752,111.4536,111.3752,111.4438,210117.0
2024-01-30 09:55:00,113.79,113.83,113.72,113.77,72645.0,111.4536,111.4927,111.385,111.434,72645.0
2024-01-30 10:00:00,113.77,113.8,113.63,113.68,170560.0,111.434,111.4634,111.2968,111.3458,170560.0
2024-01-30 10:05:00,113.68,113.72,113.64,113.7,68173.0,111.3458,111.385,111.3066,111.3654,68173.0
2024-01-30 10:10:00,113.7,113.77,113.58,113.59,62278.0,111.3654,111.434,111.2479,111.2577,62278.0
2024-01-30 10:15:00,113.57,113.66,113.54,113.6,67772.0,111.2381,111.3262,111.2087,111.2675,67772.0
2024-01-30 10:20:00,113.6,113.64,113.54,113.61,73667.0,111.2675,111.3066,111.2087,111.2773,73667.0
2024-01-30 10:25:00,113.62,113.65,113.56,113.62,95067.0,111.2871,111.3164,111.2283,111.2871,95067.0
2024-01-30 10:30:00,113.62,113.63,113.57,113.62,70194.0,111.2871,111.2968,111.2381,111.2871,70194.0
2024-01-30 10:35:00,113.63,113.66,113.6,113.62,85141.0,111.2968,111.3262,111.2675,111.2871,85141.0
2024-01-30 10:40:00,113.62,113.68,113.59,113.66,89458.0,111.2871,111.3458,111.2577,111.3262,89458.0
2024-01-30 10:45:00,113.66,113.7,113.62,113.68,161806.0,111.3262,111.3654,111.2871,111.3458,161806.0
2024-01-30 10:50:00,113.67,113.68,113.61,113.65,207434.0,111.336,111.3458,111.2773,111.3164,207434.0
2024-01-30 10:55:00,113.63,113.73,113.62,113.7,47146.0,111.2968,111.3948,111.2871,111.3654,47146.0
2024-01-30 11:00:00,113.7,113.78,113.68,113.73,49398.0,111.3654,111.4438,111.3458,111.3948,49398.0
2024-01-30 11:05:00,113.73,113.77,113.71,113.76,42531.0,111.3948,111.434,111.3752,111.4242,42531.0
2024-01-30 11:10:00,113.74,113.78,113.68,113.73,42153.0,111.4046,111.4438,111.3458,111.3948,42153.0
2024-01-30 11:15:00,113.73,113.78,113.71,113.77,57580.0,111.3948,111.4438,111.3752,111.434,57580.0
2024-01-30 11:20:00,113.75,113.85,113.74,113.83,85314.0,111.4144,111.5123,111.4046,111.4927,85314.0
2024-01-30 11:25:00,113.82,113.9,113.79,113.89,55616.0,111.4829,111.5613,111.4536,111.5515,55616.0
2024-01-30 11:30:00,113.89,113.91,113.86,113.89,43810.0,111.5515,111.5711,111.5221,111.5515,43810.0
2024-01-30 11:35:00,113.88,113.93,113.85,113.92,39230.0,111.5417,111.5907,111.5123,111.5809,39230.0
2024-01-30 11:40:00,113.92,113.96,113.91,113.93,51929.0,111.5809,111.6201,111.5711,111.5907,51929.0
2024-01-30 11:45:00,113.93,114.02,113.92,113.99,47207.0,111.5907,111.6788,111.5809,111.6495,47207.0
2024-01-30 11:50:00,113.99,114.01,113.96,114.0,55204.0,111.6495,111.669,111.6201,111.6593,55204.0
2024-01-30 11:55:00,114.0,114.05,114.0,114.02,40649.0,111.6593,111.7082,111.6593,111.6788,40649.0
2024-01-30 12:00:00,114.02,114.09,114.0,114.08,46538.0,111.6788,111.7474,111.6593,111.7376,46538.0
2024-01-30 12:05:00,114.08,114.16,114.07,114.15,144932.0,111.7376,111.816,111.7278,111.8062,144932.0
2024-01-30 12:10:00,114.14,114.16,114.11,114.15,48240.0,111.7964,111.816,111.767,111.8062,48240.0
2024-01-30 12:15:00,114.15,114.15,114.09,114.12,76064.0,111.8062,111.8062,111.7474,111.7768,76064.0
2024-01-30 12:20:00,114.12,114.15,114.09,114.1,70646.0,111.7768,111.8062,111.7474,111.7572,70646.0
2024-01-30 12:25:00,114.1,114.11,114.03,114.04,93289.0,111.7572,111.767,111.6886,111.6984,93289.0
2024-01-30 12:30:00,114.03,114.07,113.94,113.98,419970.0,111.6886,111.7278,111.6005,111.6397,419970.0
2024-01-30 12:35:00,113.98,113.99,113.93,113.93,29703.0,111.6397,111.6495,111.5907,111.5907,29703.0
2024-01-30 12:40:00,113.94,113.99,113.93,113.97,43248.0,111.6005,111.6495,111.5907,111.6299,43248.0
2024-01-30 12:45:00,113.97,114.04,113.95,114.01,22989.0,111.6299,111.6984,111.6103,111.669,22989.0
2024-01-30 12:50:00,114.01,114.02,113.98,114.0,28368.0,111.669,111.6788,111.6397,111.6593,28368.0
2024-01-30 12:55:00,114.0,114.03,113.97,113.99,33998.0,111.6593,111.6886,111.6299,111.6495,33998.0
2024-01-30 13:00:00,113.99,114.0,113.92,113.93,57208.0,111.6495,111.6593,111.5809,111.5907,57208.0
2024-01-30 13:05:00,113.93,113.96,113.9,113.91,39667.0,111.5907,111.6201,111.5613,111.5711,39667.0
2024-01-30 13:10:00,113.92,113.94,113.9,113.92,26026.0,111.5809,111.6005,111.5613,111.5809,26026.0
2024-01-30 13:15:00,113.92,114.03,113.91,114.03,36883.0,111.5809,111.6886,111.5711,111.6886,36883.0
2024-01-30 13:20:00,114.02,114.06,114.0,114.03,94089.0,111.6788,111.718,111.6593,111.6886,94089.0
2024-01-30 13:25:00,114.02,114.09,114.02,114.06,37525.0,111.6788,111.7474,111.6788,111.718,37525.0
2024-01-30 13:30:00,114.06,114.13,114.05,114.12,26940.0,111.718,111.7866,111.7082,111.7768,26940.0
2024-01-30 13:35:00,114.13,114.13,114.05,114.08,40604.0,111.7866,111.7866,111.7082,111.7376,40604.0
2024-01-30 13:40:00,114.08,114.13,114.07,114.11,49931.0,111.7376,111.7866,111.7278,111.767,49931.0
2024-01-30 13:45:00,114.12,114.12,114.06,114.07,24846.0,111.7768,111.7768,111.718,111.7278,24846.0
2024-01-30 13:50:00,114.07,114.09,114.05,114.06,50402.0,111.7278,111.7474,111.7082,111.718,50402.0
2024-01-30 13:55:00,114.07,114.13,114.07,114.12,74125.0,111.7278,111.7866,111.7278,111.7768,74125.0
2024-01-30 14:00:00,114.11,114.15,114.07,114.1,89409.0,111.767,111.8062,111.7278,111.7572,89409.0
2024-01-30 14:05:00,114.09,114.15,114.06,114.13,44842.0,111.7474,111.8062,111.718,111.7866,44842.0
2024-01-30 14:10:00,114.14,114.21,114.12,114.18,42235.0,111.7964,111.8649,111.7768,111.8356,42235.0
2024-01-30 14:15:00,114.18,114.2,114.14,114.17,40972.0,111.8356,111.8551,111.7964,111.8258,40972.0
2024-01-30 14:20:00,114.18,114.24,114.16,114.23,52636.0,111.8356,111.8943,111.816,111.8845,52636.0
2024-01-30 14:25:00,114.24,114.26,114.2,114.25,94843.0,111.8943,111.9139,111.8551,111.9041,94843.0
2024-01-30 14:30:00,114.26,114.3,114.24,114.28,47977.0,111.9139,111.9531,111.8943,111.9335,47977.0
2024-01-30 14:35:00,114.28,114.28,114.2,114.23,55400.0,111.9335,111.9335,111.8551,111.8845,55400.0
2024-01-30 14:40:00,114.22,114.27,114.21,114.26,45422.0,111.8747,111.9237,111.8649,111.9139,45422.0
2024-01-30 14:45:00,114.26,114.26,114.2,114.23,80085.0,111.9139,111.9139,111.8551,111.8845,80085.0
2024-01-30 14:50:00,114.24,114.29,114.23,114.29,42226.0,111.8943,111.9433,111.8845,111.9433,42226.0
2024-01-30 14:55:00,114.29,114.36,114.27,114.34,56105.0,111.9433,112.0119,111.9237,111.9923,56105.0
2024-01-30 15:00:00,114.35,114.37,114.26,114.27,42469.0,112.0021,112.0217,111.9139,111.9237,42469.0
2024-01-30 15:05:00,114.27,114.27,114.17,114.19,212174.0,111.9237,111.9237,111.8258,111.8453,212174.0
2024-01-30 15:10:00,114.19,114.24,114.16,114.19,67117.0,111.8453,111.8943,111.816,111.8453,67117.0
2024-01-30 15:15:00,114.2,114.22,114.16,114.22,41289.0,111.8551,111.8747,111.816,111.8747,41289.0
2024-01-30 15:20:00,114.21,114.23,114.18,114.21,45754.0,111.8649,111.8845,111.8356,111.8649,45754.0
2024-01-30 15:25:00,114.2,114.33,114.2,114.28,138551.0,111.8551,111.9825,111.8551,111.9335,138551.0
2024-01-30 15:30:00,114.28,114.31,114.24,114.27,124527.0,111.9335,111.9629,111.8943,111.9237,124527.0
2024-01-30 15:35:00,114.26,114.28,114.22,114.26,91290.0,111.9139,111.9335,111.8747,111.9139,91290.0
2024-01-30 15:40:00,114.25,114.28,114.21,114.24,84356.0,111.9041,111.9335,111.8649,111.8943,84356.0
2024-01-30 15:45:00,114.24,114.3,114.23,114.27,107254.0,111.8943,111.9531,111.8845,111.9237,107254.0
2024-01-30 15:50:00,114.26,114.32,114.18,114.23,239160.0,111.9139,111.9727,111.8356,111.8845,239160.0
2024-01-30 15:55:00,114.23,114.25,114.18,114.2,844988.0,111.8845,111.9041,111.8356,111.8551,844988.0
2024-01-31 09:30:00,114.13,114.34,113.9,113.93,381683.0,111.7866,111.9923,111.5613,111.5907,381683.0
2024-01-31 09:35:00,113.94,114.09,113.85,114.03,281015.0,111.6005,111.7474,111.5123,111.6886,281015.0
2024-01-31 09:40:00,114.02,114.17,114.01,114.05,175395.0,111.6788,111.8258,111.669,111.7082,175395.0
2024-01-31 09:45:00,114.04,114.24,114.04,114.12,195730.0,111.6984,111.8943,111.6984,111.7768,195730.0
2024-01-31 09:50:00,114.13,114.2,114.03,114.16,294710.0,111.7866,111.8551,111.6886,111.816,294710.0
2024-01-31 09:55:00,114.15,114.15,113.99,114.11,97916.0,111.8062,111.8062,111.6495,111.767,97916.0
2024-01-31 10:00:00,114.1,114.17,114.06,114.11,94542.0,111.7572,111.8258,111.718,111.767,94542.0
2024-01-31 10:05:00,114.12,114.2,114.04,114.09,101034.0,111.7768,111.8551,111.6984,111.7474,101034.0
2024-01-31 10:10:00,114.09,114.14,114.06,114.07,108098.0,111.7474,111.7964,111.718,111.7278,108098.0
2024-01-31 10:15:00,114.06,114.06,113.93,113.95,121994.0,111.718,111.718,111.5907,111.6103,121994.0
2024-01-31 10:20:00,113.94,114.07,113.92,113.94,89786.0,111.6005,111.7278,111.5809,111.6005,89786.0
2024-01-31 10:25:00,113.94,114.07,113.94,114.01,175800.0,111.6005,111.7278,111.6005,111.669,175800.0
2024-01-31 10:30:00,114.01,114.09,113.8,113.82,112468.0,111.669,111.7474,111.4634,111.4829,112468.0
2024-01-31 10:35:00,113.83,113.83,113.64,113.68,120659.0,111.4927,111.4927,111.3066,111.3458,120659.0
2024-01-31 10:40:00,113.69,113.8,113.69,113.76,83565.0,111.3556,111.4634,111.3556,111.4242,83565.0
2024-01-31 10:45:00,113.75,113.78,113.7,113.74,73171.0,111.4144,111.4438,111.3654,111.4046,73171.0
2024-01-31 10:50:00,113.73,113.83,113.73,113.81,108864.0,111.3948,111.4927,111.3948,111.4732,108864.0
2024-01-31 10:55:00,113.81,113.91,113.74,113.8,134966.0,111.4732,111.5711,111.4046,111.4634,134966.0
2024-01-31 11:00:00,113.79,113.87,113.78,113.82,108223.0,111.4536,111.5319,111.4438,111.4829,108223.0
2024-01-31 11:05:00,113.81,113.95,113.79,113.95,52499.0,111.4732,111.6103,111.4536,111.6103,52499.0
2024-01-31 11:10:00,113.94,113.97,113.85,113.96,64477.0,111.6005,111.6299,111.5123,111.6201,64477.0
2024-01-31 11:15:00,113.96,113.97,113.89,113.94,83184.0,111.6201,111.6299,111.5515,111.6005,83184.0
2024-01-31 11:20:00,113.93,113.96,113.88,113.88,100542.0,111.5907,111.6201,111.5417,111.5417,100542.0
2024-01-31 11:25:00,113.88,113.91,113.81,113.84,53943.0,111.5417,111.5711,111.4732,111.5025,53943.0
2024-01-31 11:30:00,113.84,113.88,113.72,113.76,61888.0,111.5025,111.5417,111.385,111.4242,61888.0
2024-01-31 11:35:00,113.76,113.76,113.66,113.66,41247.0,111.4242,111.4242,111.3262,111.3262,41247.0
2024-01-31 11:40:00,113.65,113.65,113.53,113.6,86089.0,111.3164,111.3164,111.1989,111.2675,86089.0
2024-01-31 11:45:00,113.59,113.71,113.56,113.69,74341.0,111.2577,111.3752,111.2283,111.3556,74341.0
2024-01-31 11:50:00,113.69,113.7,113.64,113.64,51558.0,111.3556,111.3654,111.3066,111.3066,51558.0
2024-01-31 11:55:00,113.65,113.68,113.61,113.66,75794.0,111.3164,111.3458,111.2773,111.3262,75794.0
2024-01-31 12:00:00,113.67,113.69,113.61,113.63,72740.0,111.336,111.3556,111.2773,111.2968,72740.0
2024-01-31 12:05:00,113.63,113.77,113.62,113.76,57086.0,111.2968,111.434,111.2871,111.4242,57086.0
2024-01-31 12:10:00,113.76,113.8,113.72,113.76,121905.0,111.4242,111.4634,111.385,111.4242,121905.0
2024-01-31 12:15:00,113.76,113.78,113.7,113.72,106982.0,111.4242,111.4438,111.3654,111.385,106982.0
2024-01-31 12:20:00,113.73,113.78,113.71,113.77,44378.0,111.3948,111.4438,111.3752,111.434,44378.0
2024-01-31 12:25:00,113.77,113.86,113.77,113.85,34473.0,111.434,111.5221,111.434,111.5123,34473.0
2024-01-31 12:30:00,113.84,113.84,113.74,113.75,96710.0,111.5025,111.5025,111.4046,111.4144,96710.0
2024-01-31 12:35:00,113.74,113.75,113.63,113.66,164049.0,111.4046,111.4144,111.2968,111.3262,164049.0
2024-01-31 12:40:00,113.66,113.76,113.63,113.76,52542.0,111.3262,111.4242,111.2968,111.4242,52542.0
2024-01-31 12:45:00,113.76,113.79,113.73,113.79,43741.0,111.4242,111.4536,111.3948,111.4536,43741.0
2024-01-31 12:50:00,113.79,113.86,113.79,113.83,41347.0,111.4536,111.5221,111.4536,111.4927,41347.0
2024-01-31 12:55:00,113.83,113.92,113.82,113.92,21452.0,111.4927,111.5809,111.4829,111.5809,21452.0
2024-01-31 13:00:00,113.92,113.93,113.87,113.9,30736.0,111.5809,111.5907,111.5319,111.5613,30736.0
2024-01-31 13:05:00,113.9,113.93,113.86,113.9,32228.0,111.5613,111.5907,111.5221,111.5613,32228.0
2024-01-31 13:10:00,113.89,113.9,113.82,113.85,71100.0,111.5515,111.5613,111.4829,111.5123,71100.0
2024-01-31 13:15:00,113.85,113.88,113.84,113.86,18949.0,111.5123,111.5417,111.5025,111.5221,18949.0
2024-01-31 13:20:00,113.86,113.87,113.74,113.78,69694.0,111.5221,111.5319,111.4046,111.4438,69694.0
2024-01-31 13:25:00,113.78,113.84,113.77,113.84,31289.0,111.4438,111.5025,111.434,111.5025,31289.0
2024-01-31 13:30:00,113.83,113.87,113.82,113.84,31932.0,111.4927,111.5319,111.4829,111.5025,31932.0
2024-01-31 13:35:00,113.84,113.87,113.82,113.83,70900.0,111.5025,111.5319,111.4829,111.4927,70900.0
2024-01-31 13:40:00,113.82,113.93,113.81,113.93,33933.0,111.4829,111.5907,111.4732,111.5907,33933.0
2024-01-31 13:45:00,113.93,113.99,113.93,113.98,49533.0,111.5907,111.6495,111.5907,111.6397,49533.0
2024-01-31 13:50:00,113.99,114.0,113.93,113.93,86653.0,111.6495,111.6593,111.5907,111.5907,86653.0
2024-01-31 13:55:00,113.93,113.94,113.88,113.88,33163.0,111.5907,111.6005,111.5417,111.5417,33163.0
2024-01-31 14:00:00,113.9,114.0,113.54,113.68,455741.0,111.5613,111.6593,111.2087,111.3458,455741.0
2024-01-31 14:05:00,113.67,113.76,113.52,113.57,131031.0,111.336,111.4242,111.1891,111.2381,131031.0
2024-01-31 14:10:00,113.57,113.73,113.55,113.61,112142.0,111.2381,111.3948,111.2185,111.2773,112142.0
2024-01-31 14:15:00,113.61,113.67,113.49,113.49,116122.0,111.2773,111.336,111.1597,111.1597,116122.0
2024-01-31 14:20:00,113.49,113.58,113.41,113.49,203210.0,111.1597,111.2479,111.0814,111.1597,203210.0
2024-01-31 14:25:00,113.48,113.57,113.46,113.52,86121.0,111.1499,111.2381,111.1303,111.1891,86121.0
2024-01-31 14:30:00,113.52,113.69,113.41,113.62,236384.0,111.1891,111.3556,111.0814,111.2871,236384.0
2024-01-31 14:35:00,113.6,114.01,113.5,113.96,367642.0,111.2675,111.669,111.1695,111.6201,367642.0
2024-01-31 14:40:00,113.97,114.19,113.97,114.13,314247.0,111.6299,111.8453,111.6299,111.7866,314247.0
2024-01-31 14:45:00,114.13,114.2,113.91,113.92,318242.0,111.7866,111.8551,111.5711,111.5809,318242.0
2024-01-31 14:50:00,113.93,113.94,113.52,113.74,227043.0,111.5907,111.6005,111.1891,111.4046,227043.0
2024-01-31 14:55:00,113.75,113.82,113.53,113.59,132128.0,111.4144,111.4829,111.1989,111.2577,132128.0
2024-01-31 15:00:00,113.6,113.63,113.05,113.15,466453.0,111.2675,111.2968,110.7288,110.8267,466453.0
2024-01-31 15:05:00,113.14,113.17,112.89,113.15,381311.0,110.8169,110.8463,110.572,110.8267,381311.0
2024-01-31 15:10:00,113.16,113.3,113.1,113.19,246498.0,110.8365,110.9736,110.7777,110.8659,246498.0
2024-01-31 15:15:00,113.18,113.3,113.08,113.08,257102.0,110.8561,110.9736,110.7581,110.7581,257102.0
2024-01-31 15:20:00,113.07,113.38,113.06,113.26,324328.0,110.7483,111.052,110.7386,110.9344,324328.0
2024-01-31 15:25:00,113.24,113.25,113.1,113.17,190913.0,110.9149,110.9246,110.7777,110.8463,190913.0
2024-01-31 15:30:00,113.15,113.21,112.97,113.03,231098.0,110.8267,110.8855,110.6504,110.7092,231098.0
2024-01-31 15:35:00,113.03,113.04,112.91,113.03,277448.0,110.7092,110.719,110.5916,110.7092,277448.0
2024-01-31 15:40:00,113.02,113.05,112.92,112.94,332085.0,110.6994,110.7288,110.6014,110.621,332085.0
2024-01-31 15:45:00,112.94,113.0,112.9,112.96,309314.0,110.621,110.6798,110.5818,110.6406,309314.0
2024-01-31 15:50:00,112.96,113.05,112.86,113.05,526027.0,110.6406,110.7288,110.5427,110.7288,526027.0
2024-01-31 15:55:00,113.05,113.1,112.87,112.88,750471.0,110.7288,110.7777,110.5525,110.5622,750471.0
2024-02-01 09:30:00,113.7,113.9,113.41,113.53,641651.0,111.3654,111.5613,111.0814,111.1989,641651.0
2024-02-01 09:35:00,113.53,113.63,113.37,113.47,449712.0,111.1989,111.2968,111.0422,111.1401,449712.0
2024-02-01 09:40:00,113.47,113.61,113.31,113.57,208486.0,111.1401,111.2773,110.9834,111.2381,208486.0
2024-02-01 09:45:00,113.56,113.6,113.26,113.27,313102.0,111.2283,111.2675,110.9344,110.9442,313102.0
2024-02-01 09:50:00,113.27,113.47,113.27,113.43,137822.0,110.9442,111.1401,110.9442,111.101,137822.0
2024-02-01 09:55:00,113.42,113.44,113.22,113.27,159906.0,111.0912,111.1107,110.8953,110.9442,159906.0
2024-02-01 10:00:00,113.26,113.28,113.01,113.28,303212.0,110.9344,110.954,110.6896,110.954,303212.0
2024-02-01 10:05:00,113.28,113.42,113.13,113.41,117153.0,110.954,111.0912,110.8071,111.0814,117153.0
2024-02-01 10:10:00,113.4,113.5,113.36,113.45,127414.0,111.0716,111.1695,111.0324,111.1205,127414.0
2024-02-01 10:15:00,113.46,113.52,113.36,113.37,100234.0,111.1303,111.1891,111.0324,111.0422,100234.0
2024-02-01 10:20:00,113.37,113.38,113.25,113.31,175723.0,111.0422,111.052,110.9246,110.9834,175723.0
2024-02-01 10:25:00,113.32,113.71,113.27,113.69,217464.0,110.9932,111.3752,110.9442,111.3556,217464.0
2024-02-01 10:30:00,113.69,113.71,113.62,113.67,82892.0,111.3556,111.3752,111.2871,111.336,82892.0
2024-02-01 10:35:00,113.68,113.75,113.64,113.7,187234.0,111.3458,111.4144,111.3066,111.3654,187234.0
2024-02-01 10:40:00,113.7,113.74,113.63,113.64,63574.0,111.3654,111.4046,111.2968,111.3066,63574.0
2024-02-01 10:45:00,113.64,113.71,113.44,113.44,95896.0,111.3066,111.3752,111.1107,111.1107,95896.0
2024-02-01 10:50:00,113.45,113.45,113.23,113.24,91832.0,111.1205,111.1205,110.9051,110.9149,91832.0
2024-02-01 10:55:00,113.23,113.28,113.11,113.11,109855.0,110.9051,110.954,110.7875,110.7875,109855.0
2024-02-01 11:00:00,113.1,113.21,113.03,113.11,114643.0,110.7777,110.8855,110.7092,110.7875,114643.0
2024-02-01 11:05:00,113.12,113.21,113.1,113.17,82157.0,110.7973,110.8855,110.7777,110.8463,82157.0
2024-02-01 11:10:00,113.17,113.2,112.98,113.03,89979.0,110.8463,110.8757,110.6602,110.7092,89979.0
2024-02-01 11:15:00,113.04,113.2,113.04,113.14,184165.0,110.719,110.8757,110.719,110.8169,184165.0
2024-02-01 11:20:00,113.14,113.26,113.11,113.26,101144.0,110.8169,110.9344,110.7875,110.9344,101144.0
2024-02-01 11:25:00,113.28,113.31,113.2,113.28,79014.0,110.954,110.9834,110.8757,110.954,79014.0
2024-02-01 11:30:00,113.28,113.46,113.27,113.45,47076.0,110.954,111.1303,110.9442,111.1205,47076.0
2024-02-01 11:35:00,113.45,113.49,113.37,113.49,65025.0,111.1205,111.1597,111.0422,111.1597,65025.0
2024-02-01 11:40:00,113.49,113.58,113.46,113.57,55142.0,111.1597,111.2479,111.1303,111.2381,55142.0
2024-02-01 11:45:00,113.58,113.59,113.49,113.55,46723.0,111.2479,111.2577,111.1597,111.2185,46723.0
2024-02-01 11:50:00,113.55,113.63,113.55,113.6,38833.0,111.2185,111.2968,111.2185,111.2675,38833.0
2024-02-01 11:55:00,113.59,113.6,113.54,113.59,46532.0,111.2577,111.2675,111.2087,111.2577,46532.0
2024-02-01 12:00:00,113.59,113.88,113.59,113.82,137512.0,111.2577,111.5417,111.2577,111.4829,137512.0
2024-02-01 12:05:00,113.84,114.04,113.84,114.0,101179.0,111.5025,111.6984,111.5025,111.6593,101179.0
2024-02-01 12:10:00,114.0,114.04,113.88,113.9,153093.0,111.6593,111.6984,111.5417,111.5613,153093.0
2024-02-01 12:15:00,113.9,113.92,113.83,113.88,66310.0,111.5613,111.5809,111.4927,111.5417,66310.0
2024-02-01 12:20:00,113.87,113.96,113.86,113.96,48789.0,111.5319,111.6201,111.5221,111.6201,48789.0
2024-02-01 12:25:00,113.97,113.97,113.89,113.95,45907.0,111.6299,111.6299,111.5515,111.6103,45907.0
2024-02-01 12:30:00,113.95,113.99,113.92,113.97,85524.0,111.6103,111.6495,111.5809,111.6299,85524.0
2024-02-01 12:35:00,113.96,114.05,113.92,114.03,100239.0,111.6201,111.7082,111.5809,111.6886,100239.0
2024-02-01 12:40:00,114.03,114.09,113.99,114.06,63240.0,111.6886,111.7474,111.6495,111.718,63240.0
2024-02-01 12:45:00,114.05,114.19,114.04,114.18,62172.0,111.7082,111.8453,111.6984,111.8356,62172.0
2024-02-01 12:50:00,114.2,114.36,114.19,114.35,123907.0,111.8551,112.0119,111.8453,112.0021,123907.0
2024-02-01 12:55:00,114.34,114.4,114.15,114.2,178447.0,111.9923,112.051,111.8062,111.8551,178447.0
2024-02-01 13:00:00,114.2,114.23,113.99,114.0,179082.0,111.8551,111.8845,111.6495,111.6593,179082.0
2024-02-01 13:05:00,114.0,114.03,113.92,113.95,56184.0,111.6593,111.6886,111.5809,111.6103,56184.0
2024-02-01 13:10:00,113.94,114.09,113.92,114.07,41317.0,111.6005,111.7474,111.5809,111.7278,41317.0
2024-02-01 13:15:00,114.07,114.11,114.03,114.1,71761.0,111.7278,111.767,111.6886,111.7572,71761.0
2024-02-01 13:20:00,114.09,114.12,113.97,114.01,48613.0,111.7474,111.7768,111.6299,111.669,48613.0
2024-02-01 13:25:00,114.02,114.06,114.0,114.03,42439.0,111.6788,111.718,111.6593,111.6886,42439.0
2024-02-01 13:30:00,114.04,114.13,114.03,114.06,81866.0,111.6984,111.7866,111.6886,111.718,81866.0
2024-02-01 13:35:00,114.06,114.09,113.86,113.9,88011.0,111.718,111.7474,111.5221,111.5613,88011.0
2024-02-01 13:40:00,113.92,113.97,113.89,113.96,49932.0,111.5809,111.6299,111.5515,111.6201,49932.0
2024-02-01 13:45:00,113.96,114.08,113.96,114.06,52329.0,111.6201,111.7376,111.6201,111.718,52329.0
2024-02-01 13:50:00,114.07,114.1,114.03,114.04,52403.0,111.7278,111.7572,111.6886,111.6984,52403.0
2024-02-01 13:55:00,114.03,114.12,114.01,114.09,161868.0,111.6886,111.7768,111.669,111.7474,161868.0
2024-02-01 14:00:00,114.09,114.17,114.09,114.16,58107.0,111.7474,111.8258,111.7474,111.816,58107.0
2024-02-01 14:05:00,114.15,114.23,114.13,114.22,46716.0,111.8062,111.8845,111.7866,111.8747,46716.0
2024-02-01 14:10:00,114.22,114.24,114.12,114.12,114735.0,111.8747,111.8943,111.7768,111.7768,114735.0
2024-02-01 14:15:00,114.12,114.21,114.1,114.2,60584.0,111.7768,111.8649,111.7572,111.8551,60584.0
2024-02-01 14:20:00,114.21,114.23,114.15,114.19,60077.0,111.8649,111.8845,111.8062,111.8453,60077.0
2024-02-01 14:25:00,114.18,114.24,114.14,114.2,76407.0,111.8356,111.8943,111.7964,111.8551,76407.0
2024-02-01 14:30:00,114.21,114.24,114.1,114.11,115204.0,111.8649,111.8943,111.7572,111.767,115204.0
2024-02-01 14:35:00,114.11,114.33,114.11,114.32,88594.0,111.767,111.9825,111.767,111.9727,88594.0
2024-02-01 14:40:00,114.32,114.37,114.3,114.33,135765.0,111.9727,112.0217,111.9531,111.9825,135765.0
2024-02-01 14:45:00,114.33,114.47,114.32,114.42,176477.0,111.9825,112.1196,111.9727,112.0706,176477.0
2024-02-01 14:50:00,114.42,114.45,114.37,114.38,176909.0,112.0706,112.1,112.0217,112.0314,176909.0
2024-02-01 14:55:00,114.38,114.48,114.37,114.48,61318.0,112.0314,112.1294,112.0217,112.1294,61318.0
2024-02-01 15:00:00,114.48,114.61,114.46,114.6,125137.0,112.1294,112.2567,112.1098,112.2469,125137.0
2024-02-01 15:05:00,114.6,114.64,114.52,114.56,156391.0,112.2469,112.2861,112.1686,112.2078,156391.0
2024-02-01 15:10:00,114.56,114.56,114.45,114.54,186917.0,112.2078,112.2078,112.1,112.1882,186917.0
2024-02-01 15:15:00,114.55,114.6,114.53,114.57,142335.0,112.198,112.2469,112.1784,112.2175,142335.0
2024-02-01 15:20:00,114.56,114.58,114.51,114.53,80161.0,112.2078,112.2273,112.1588,112.1784,80161.0
2024-02-01 15:25:00,114.53,114.6,114.51,114.59,111194.0,112.1784,112.2469,112.1588,112.2371,111194.0
2024-02-01 15:30:00,114.6,114.65,114.57,114.61,142988.0,112.2469,112.2959,112.2175,112.2567,142988.0
2024-02-01 15:35:00,114.61,114.68,114.6,114.68,109256.0,112.2567,112.3253,112.2469,112.3253,109256.0
2024-02-01 15:40:00,114.68,114.73,114.67,114.7,200365.0,112.3253,112.3743,112.3155,112.3449,200365.0
2024-02-01 15:45:00,114.69,114.75,114.63,114.65,307372.0,112.3351,112.3939,112.2763,112.2959,307372.0
2024-02-01 15:50:00,114.66,114.68,114.56,114.62,473320.0,112.3057,112.3253,112.2078,112.2665,473320.0
2024-02-01 15:55:00,114.62,114.83,114.62,114.83,831831.0,112.2665,112.4722,112.2665,112.4722,831831.0
2024-02-02 09:30:00,114.57,114.68,114.26,114.27,432010.0,112.2175,112.3253,111.9139,111.9237,432010.0
2024-02-02 09:35:00,114.27,114.42,114.13,114.36,158244.0,111.9237,112.0706,111.7866,112.0119,158244.0
2024-02-02 09:40:00,114.36,114.42,114.19,114.36,250758.0,112.0119,112.0706,111.8453,112.0119,250758.0
2024-02-02 09:45:00,114.36,114.52,114.36,114.46,229320.0,112.0119,112.1686,112.0119,112.1098,229320.0
2024-02-02 09:50:00,114.45,114.57,114.31,114.55,150921.0,112.1,112.2175,111.9629,112.198,150921.0
2024-02-02 09:55:00,114.55,114.67,114.51,114.63,127173.0,112.198,112.3155,112.1588,112.2763,127173.0
2024-02-02 10:00:00,114.63,114.75,114.55,114.72,181531.0,112.2763,112.3939,112.198,112.3645,181531.0
2024-02-02 10:05:00,114.73,114.74,114.44,114.52,102387.0,112.3743,112.3841,112.0902,112.1686,102387.0
2024-02-02 10:10:00,114.52,114.56,114.34,114.4,69985.0,112.1686,112.2078,111.9923,112.051,69985.0
2024-02-02 10:15:00,114.39,114.53,114.3,114.47,93559.0,112.0412,112.1784,111.9531,112.1196,93559.0
2024-02-02 10:20:00,114.47,114.73,114.38,114.73,83292.0,112.1196,112.3743,112.0314,112.3743,83292.0
2024-02-02 10:25:00,114.75,114.76,114.61,114.71,136202.0,112.3939,112.4036,112.2567,112.3547,136202.0
2024-02-02 10:30:00,114.72,114.74,114.49,114.57,129812.0,112.3645,112.3841,112.1392,112.2175,129812.0
2024-02-02 10:35:00,114.56,114.61,114.43,114.54,87367.0,112.2078,112.2567,112.0804,112.1882,87367.0
2024-02-02 10:40:00,114.55,114.85,114.54,114.82,93987.0,112.198,112.4918,112.1882,112.4624,93987.0
2024-02-02 10:45:00,114.83,114.9,114.7,114.73,166104.0,112.4722,112.5408,112.3449,112.3743,166104.0
2024-02-02 10:50:00,114.72,114.75,114.66,114.72,96130.0,112.3645,112.3939,112.3057,112.3645,96130.0
2024-02-02 10:55:00,114.72,114.89,114.65,114.84,137908.0,112.3645,112.531,112.2959,112.482,137908.0
2024-02-02 11:00:00,114.86,114.89,114.75,114.8,151810.0,112.5016,112.531,112.3939,112.4428,151810.0
2024-02-02 11:05:00,114.82,114.91,114.82,114.87,87909.0,112.4624,112.5506,112.4624,112.5114,87909.0
2024-02-02 11:10:00,114.87,114.91,114.8,114.88,68345.0,112.5114,112.5506,112.4428,112.5212,68345.0
2024-02-02 11:15:00,114.89,114.97,114.87,114.94,74941.0,112.531,112.6093,112.5114,112.5799,74941.0
2024-02-02 11:20:00,114.94,114.95,114.84,114.87,80954.0,112.5799,112.5897,112.482,112.5114,80954.0
2024-02-02 11:25:00,114.88,115.12,114.86,115.1,126347.0,112.5212,112.7563,112.5016,112.7367,126347.0
2024-02-02 11:30:00,115.1,115.22,115.1,115.14,129440.0,112.7367,112.8542,112.7367,112.7758,129440.0
2024-02-02 11:35:00,115.15,115.24,115.09,115.23,68494.0,112.7856,112.8738,112.7269,112.864,68494.0
2024-02-02 11:40:00,115.23,115.31,115.21,115.26,126210.0,112.864,112.9424,112.8444,112.8934,126210.0
2024-02-02 11:45:00,115.26,115.29,115.21,115.28,71268.0,112.8934,112.9228,112.8444,112.913,71268.0
2024-02-02 11:50:00,115.29,115.32,115.24,115.24,68330.0,112.9228,112.9521,112.8738,112.8738,68330.0
2024-02-02 11:55:00,115.25,115.29,115.14,115.2,167841.0,112.8836,112.9228,112.7758,112.8346,167841.0
2024-02-02 12:00:00,115.2,115.29,115.18,115.21,57950.0,112.8346,112.9228,112.815,112.8444,57950.0
2024-02-02 12:05:00,115.21,115.28,115.15,115.15,73929.0,112.8444,112.913,112.7856,112.7856,73929.0
2024-02-02 12:10:00,115.15,115.2,115.1,115.12,68748.0,112.7856,112.8346,112.7367,112.7563,68748.0
2024-02-02 12:15:00,115.12,115.21,115.06,115.21,63999.0,112.7563,112.8444,112.6975,112.8444,63999.0
2024-02-02 12:20:00,115.2,115.21,115.12,115.15,43621.0,112.8346,112.8444,112.7563,112.7856,43621.0
2024-02-02 12:25:00,115.15,115.3,115.09,115.28,86478.0,112.7856,112.9326,112.7269,112.913,86478.0
2024-02-02 12:30:00,115.28,115.33,115.24,115.25,55430.0,112.913,112.9619,112.8738,112.8836,55430.0
2024-02-02 12:35:00,115.25,115.37,115.25,115.37,43912.0,112.8836,113.0011,112.8836,113.0011,43912.0
2024-02-02 12:40:00,115.37,115.37,114.9,114.95,265790.0,113.0011,113.0011,112.5408,112.5897,265790.0
2024-02-02 12:45:00,114.94,115.05,114.81,115.0,181128.0,112.5799,112.6877,112.4526,112.6387,181128.0
2024-02-02 12:50:00,115.0,115.0,114.85,114.99,61584.0,112.6387,112.6387,112.4918,112.6289,61584.0
2024-02-02 12:55:00,114.98,115.23,114.97,115.22,47272.0,112.6191,112.864,112.6093,112.8542,47272.0
2024-02-02 13:00:00,115.22,115.31,115.22,115.28,35719.0,112.8542,112.9424,112.8542,112.913,35719.0
2024-02-02 13:05:00,115.29,115.37,115.19,115.21,46203.0,112.9228,113.0011,112.8248,112.8444,46203.0
2024-02-02 13:10:00,115.22,115.3,115.19,115.28,55977.0,112.8542,112.9326,112.8248,112.913,55977.0
2024-02-02 13:15:00,115.28,115.38,115.22,115.38,85620.0,112.913,113.0109,112.8542,113.0109,85620.0
2024-02-02 13:20:00,115.39,115.47,115.31,115.44,60816.0,113.0207,113.0991,112.9424,113.0697,60816.0
2024-02-02 13:25:00,115.44,115.44,115.26,115.29,162916.0,113.0697,113.0697,112.8934,112.9228,162916.0
2024-02-02 13:30:00,115.29,115.36,115.25,115.34,119644.0,112.9228,112.9913,112.8836,112.9717,119644.0
2024-02-02 13:35:00,115.34,115.41,115.22,115.34,146825.0,112.9717,113.0403,112.8542,112.9717,146825.0
2024-02-02 13:40:00,115.35,115.46,115.34,115.42,128399.0,112.9815,113.0893,112.9717,113.0501,128399.0
2024-02-02 13:45:00,115.42,115.48,115.29,115.39,127266.0,113.0501,113.1089,112.9228,113.0207,127266.0
2024-02-02 13:50:00,115.39,115.45,115.37,115.41,63166.0,113.0207,113.0795,113.0011,113.0403,63166.0
2024-02-02 13:55:00,115.4,115.46,115.39,115.44,71901.0,113.0305,113.0893,113.0207,113.0697,71901.0
2024-02-02 14:00:00,115.44,115.63,115.44,115.56,149857.0,113.0697,113.2558,113.0697,113.1872,149857.0
2024-02-02 14:05:00,115.55,115.63,115.53,115.62,83821.0,113.1774,113.2558,113.1578,113.246,83821.0
2024-02-02 14:10:00,115.62,115.78,115.6,115.73,482309.0,113.246,113.4027,113.2264,113.3537,482309.0
2024-02-02 14:15:00,115.73,115.82,115.69,115.7,216281.0,113.3537,113.4419,113.3145,113.3243,216281.0
2024-02-02 14:20:00,115.7,115.74,115.62,115.7,200764.0,113.3243,113.3635,113.246,113.3243,200764.0
2024-02-02 14:25:00,115.7,115.7,115.59,115.64,60616.0,113.3243,113.3243,113.2166,113.2656,60616.0
2024-02-02 14:30:00,115.65,115.71,115.6,115.7,67495.0,113.2754,113.3341,113.2264,113.3243,67495.0
2024-02-02 14:35:00,115.71,115.78,115.68,115.77,102672.0,113.3341,113.4027,113.3048,113.3929,102672.0
2024-02-02 14:40:00,115.78,115.89,115.78,115.84,181636.0,113.4027,113.5104,113.4027,113.4615,181636.0
2024-02-02 14:45:00,115.83,115.88,115.81,115.87,116582.0,113.4517,113.5006,113.4321,113.4909,116582.0
2024-02-02 14:50:00,115.86,115.86,115.73,115.81,130783.0,113.4811,113.4811,113.3537,113.4321,130783.0
2024-02-02 14:55:00,115.81,115.88,115.77,115.87,120943.0,113.4321,113.5006,113.3929,113.4909,120943.0
2024-02-02 15:00:00,115.87,115.88,115.76,115.82,61655.0,113.4909,113.5006,113.3831,113.4419,61655.0
2024-02-02 15:05:00,115.81,115.93,115.79,115.93,58636.0,113.4321,113.5496,113.4125,113.5496,58636.0
2024-02-02 15:10:00,115.93,116.0,115.91,115.95,262278.0,113.5496,113.6182,113.53,113.5692,262278.0
2024-02-02 15:15:00,115.94,115.97,115.9,115.96,134124.0,113.5594,113.5888,113.5202,113.579,134124.0
2024-02-02 15:20:00,115.96,116.0,115.85,115.88,178223.0,113.579,113.6182,113.4713,113.5006,178223.0
2024-02-02 15:25:00,115.88,116.06,115.87,116.06,131598.0,113.5006,113.677,113.4909,113.677,131598.0
2024-02-02 15:30:00,116.06,116.08,115.8,115.85,423313.0,113.677,113.6965,113.4223,113.4713,423313.0
2024-02-02 15:35:00,115.85,115.85,115.74,115.78,184475.0,113.4713,113.4713,113.3635,113.4027,184475.0
2024-02-02 15:40:00,115.78,115.79,115.72,115.73,326739.0,113.4027,113.4125,113.3439,113.3537,326739.0
2024-02-02 15:45:00,115.73,115.78,115.61,115.7,408602.0,113.3537,113.4027,113.2362,113.3243,408602.0
2024-02-02 15:50:00,115.69,115.83,115.66,115.83,458842.0,113.3145,113.4517,113.2852,113.4517,458842.0
2024-02-02 15:55:00,115.84,115.88,115.56,115.56,642426.0,113.4615,113.5006,113.1872,113.1872,642426.0
2024-02-05 09:30:00,115.12,115.22,114.89,115.08,515590.0,112.7563,112.8542,112.531,112.7171,515590.0
2024-02-05 09:35:00,115.09,115.23,114.95,115.15,186247.0,112.7269,112.864,112.5897,112.7856,186247.0
2024-02-05 09:40:00,115.14,115.32,115.05,115.31,204002.0,112.7758,112.9521,112.6877,112.9424,204002.0
2024-02-05 09:45:00,115.32,115.36,115.16,115.22,212211.0,112.9521,112.9913,112.7954,112.8542,212211.0
2024-02-05 09:50:00,115.23,115.23,115.02,115.02,140601.0,112.864,112.864,112.6583,112.6583,140601.0
2024-02-05 09:55:00,115.02,115.02,114.86,114.88,263766.0,112.6583,112.6583,112.5016,112.5212,263766.0
2024-02-05 10:00:00,114.87,114.88,114.66,114.66,277570.0,112.5114,112.5212,112.3057,112.3057,277570.0
2024-02-05 10:05:00,114.66,114.73,114.56,114.61,165162.0,112.3057,112.3743,112.2078,112.2567,165162.0
2024-02-05 10:10:00,114.61,114.72,114.51,114.56,236489.0,112.2567,112.3645,112.1588,112.2078,236489.0
2024-02-05 10:15:00,114.55,114.57,114.32,114.36,177408.0,112.198,112.2175,111.9727,112.0119,177408.0
2024-02-05 10:20:00,114.35,114.47,114.3,114.4,95746.0,112.0021,112.1196,111.9531,112.051,95746.0
2024-02-05 10:25:00,114.4,114.6,114.39,114.59,113509.0,112.051,112.2469,112.0412,112.2371,113509.0
2024-02-05 10:30:00,114.59,114.63,114.54,114.58,104865.0,112.2371,112.2763,112.1882,112.2273,104865.0
2024-02-05 10:35:00,114.59,114.67,114.54,114.58,121704.0,112.2371,112.3155,112.1882,112.2273,121704.0
2024-02-05 10:40:00,114.59,114.62,114.4,114.46,111731.0,112.2371,112.2665,112.051,112.1098,111731.0
2024-02-05 10:45:00,114.45,114.55,114.39,114.54,63655.0,112.1,112.198,112.0412,112.1882,63655.0
2024-02-05 10:50:00,114.55,114.6,114.49,114.53,81964.0,112.198,112.2469,112.1392,112.1784,81964.0
2024-02-05 10:55:00,114.54,114.58,114.43,114.53,92938.0,112.1882,112.2273,112.0804,112.1784,92938.0
2024-02-05 11:00:00,114.54,114.54,114.46,114.54,58759.0,112.1882,112.1882,112.1098,112.1882,58759.0
2024-02-05 11:05:00,114.54,114.66,114.54,114.66,57125.0,112.1882,112.3057,112.1882,112.3057,57125.0
2024-02-05 11:10:00,114.66,114.77,114.64,114.74,96167.0,112.3057,112.4134,112.2861,112.3841,96167.0
2024-02-05 11:15:00,114.75,114.83,114.73,114.82,72610.0,112.3939,112.4722,112.3743,112.4624,72610.0
2024-02-05 11:20:00,114.83,114.83,114.7,114.71,90054.0,112.4722,112.4722,112.3449,112.3547,90054.0
2024-02-05 11:25:00,114.7,114.81,114.69,114.79,54037.0,112.3449,112.4526,112.3351,112.433,54037.0
2024-02-05 11:30:00,114.8,114.91,114.79,114.89,30006.0,112.4428,112.5506,112.433,112.531,30006.0
2024-02-05 11:35:00,114.89,114.9,114.83,114.89,26251.0,112.531,112.5408,112.4722,112.531,26251.0
2024-02-05 11:40:00,114.88,114.88,114.77,114.84,180250.0,112.5212,112.5212,112.4134,112.482,180250.0
2024-02-05 11:45:00,114.84,114.86,114.8,114.84,21347.0,112.482,112.5016,112.4428,112.482,21347.0
2024-02-05 11:50:00,114.83,114.83,114.75,114.8,73879.0,112.4722,112.4722,112.3939,112.4428,73879.0
2024-02-05 11:55:00,114.79,114.84,114.76,114.83,59507.0,112.433,112.482,112.4036,112.4722,59507.0
2024-02-05 12:00:00,114.83,114.83,114.77,114.81,55616.0,112.4722,112.4722,112.4134,112.4526,55616.0
2024-02-05 12:05:00,114.81,114.84,114.75,114.82,57880.0,112.4526,112.482,112.3939,112.4624,57880.0
2024-02-05 12:10:00,114.82,114.89,114.8,114.84,91562.0,112.4624,112.531,112.4428,112.482,91562.0
2024-02-05 12:15:00,114.84,114.93,114.84,114.9,62979.0,112.482,112.5702,112.482,112.5408,62979.0
2024-02-05 12:20:00,114.9,114.92,114.8,114.9,150816.0,112.5408,112.5604,112.4428,112.5408,150816.0
2024-02-05 12:25:00,114.91,114.96,114.87,114.96,87764.0,112.5506,112.5995,112.5114,112.5995,87764.0
2024-02-05 12:30:00,114.96,115.02,114.96,114.99,59185.0,112.5995,112.6583,112.5995,112.6289,59185.0
2024-02-05 12:35:00,114.99,115.11,114.98,115.09,62267.0,112.6289,112.7465,112.6191,112.7269,62267.0
2024-02-05 12:40:00,115.09,115.1,115.04,115.06,147659.0,112.7269,112.7367,112.6779,112.6975,147659.0
2024-02-05 12:45:00,115.05,115.05,114.94,114.98,36834.0,112.6877,112.6877,112.5799,112.6191,36834.0
2024-02-05 12:50:00,114.98,115.0,114.9,114.95,40187.0,112.6191,112.6387,112.5408,112.5897,40187.0
2024-02-05 12:55:00,114.95,115.05,114.94,115.04,26051.0,112.5897,112.6877,112.5799,112.6779,26051.0
2024-02-05 13:00:00,115.05,115.05,114.94,115.01,107306.0,112.6877,112.6877,112.5799,112.6485,107306.0
2024-02-05 13:05:00,115.02,115.07,115.0,115.03,54777.0,112.6583,112.7073,112.6387,112.6681,54777.0
2024-02-05 13:10:00,115.03,115.14,115.02,115.14,34067.0,112.6681,112.7758,112.6583,112.7758,34067.0
2024-02-05 13:15:00,115.13,115.13,115.06,115.12,31194.0,112.766,112.766,112.6975,112.7563,31194.0
2024-02-05 13:20:00,115.13,115.13,115.08,115.09,34863.0,112.766,112.766,112.7171,112.7269,34863.0
2024-02-05 13:25:00,115.08,115.1,114.99,115.0,71823.0,112.7171,112.7367,112.6289,112.6387,71823.0
2024-02-05 13:30:00,114.99,115.06,114.99,115.06,14137.0,112.6289,112.6975,112.6289,112.6975,14137.0
2024-02-05 13:35:00,115.06,115.12,115.04,115.09,29096.0,112.6975,112.7563,112.6779,112.7269,29096.0
2024-02-05 13:40:00,115.1,115.1,115.04,115.09,92599.0,112.7367,112.7367,112.6779,112.7269,92599.0
2024-02-05 13:45:00,115.11,115.16,115.09,115.09,22497.0,112.7465,112.7954,112.7269,112.7269,22497.0
2024-02-05 13:50:00,115.09,115.11,115.03,115.04,33342.0,112.7269,112.7465,112.6681,112.6779,33342.0
2024-02-05 13:55:00,115.04,115.09,115.0,115.08,32267.0,112.6779,112.7269,112.6387,112.7171,32267.0
2024-02-05 14:00:00,115.08,115.09,115.02,115.05,23399.0,112.7171,112.7269,112.6583,112.6877,23399.0
2024-02-05 14:05:00,115.06,115.12,115.02,115.09,40018.0,112.6975,112.7563,112.6583,112.7269,40018.0
2024-02-05 14:10:00,115.09,115.11,115.02,115.06,80670.0,112.7269,112.7465,112.6583,112.6975,80670.0
2024-02-05 14:15:00,115.05,115.09,115.04,115.07,25428.0,112.6877,112.7269,112.6779,112.7073,25428.0
2024-02-05 14:20:00,115.06,115.19,115.06,115.13,33187.0,112.6975,112.8248,112.6975,112.766,33187.0
2024-02-05 14:25:00,115.14,115.18,115.13,115.16,37190.0,112.7758,112.815,112.766,112.7954,37190.0
2024-02-05 14:30:00,115.17,115.26,115.14,115.23,114520.0,112.8052,112.8934,112.7758,112.864,114520.0
2024-02-05 14:35:00,115.22,115.29,115.17,115.19,82553.0,112.8542,112.9228,112.8052,112.8248,82553.0
2024-02-05 14:40:00,115.19,115.25,115.16,115.2,48647.0,112.8248,112.8836,112.7954,112.8346,48647.0
2024-02-05 14:45:00,115.21,115.26,115.2,115.25,25707.0,112.8444,112.8934,112.8346,112.8836,25707.0
2024-02-05 14:50:00,115.25,115.27,115.18,115.25,38665.0,112.8836,112.9032,112.815,112.8836,38665.0
2024-02-05 14:55:00,115.25,115.28,115.23,115.25,31010.0,112.8836,112.913,112.864,112.8836,31010.0
2024-02-05 15:00:00,115.25,115.27,115.19,115.19,61692.0,112.8836,112.9032,112.8248,112.8248,61692.0
2024-02-05 15:05:00,115.2,115.21,115.05,115.08,47154.0,112.8346,112.8444,112.6877,112.7171,47154.0
2024-02-05 15:10:00,115.09,115.11,114.97,114.98,59450.0,112.7269,112.7465,112.6093,112.6191,59450.0
2024-02-05 15:15:00,114.97,115.06,114.93,115.04,68384.0,112.6093,112.6975,112.5702,112.6779,68384.0
2024-02-05 15:20:00,115.04,115.14,114.99,115.14,59777.0,112.6779,112.7758,112.6289,112.7758,59777.0
2024-02-05 15:25:00,115.14,115.21,115.1,115.2,85099.0,112.7758,112.8444,112.7367,112.8346,85099.0
2024-02-05 15:30:00,115.21,115.27,115.16,115.26,66757.0,112.8444,112.9032,112.7954,112.8934,66757.0
2024-02-05 15:35:00,115.26,115.29,115.1,115.13,89998.0,112.8934,112.9228,112.7367,112.766,89998.0
2024-02-05 15:40:00,115.13,115.14,114.98,114.98,148019.0,112.766,112.7758,112.6191,112.6191,148019.0
2024-02-05 15:45:00,114.98,115.1,114.94,114.94,81999.0,112.6191,112.7367,112.5799,112.5799,81999.0
2024-02-05 15:50:00,114.94,115.1,114.94,115.04,277289.0,112.5799,112.7367,112.5799,112.6779,277289.0
2024-02-05 15:55:00,115.03,115.16,114.92,114.93,573690.0,112.6681,112.7954,112.5604,112.5702,573690.0
2024-02-06 09:30:00,115.09,115.18,114.82,115.04,306596.0,112.7269,112.815,112.4624,112.6779,306596.0
2024-02-06 09:35:00,115.04,115.3,115.01,115.25,189893.0,112.6779,112.9326,112.6485,112.8836,189893.0
2024-02-06 09:40:00,115.27,115.46,115.26,115.45,144294.0,112.9032,113.0893,112.8934,113.0795,144294.0
2024-02-06 09:45:00,115.45,115.51,115.35,115.37,131214.0,113.0795,113.1382,112.9815,113.0011,131214.0
2024-02-06 09:50:00,115.38,115.47,115.31,115.45,85753.0,113.0109,113.0991,112.9424,113.0795,85753.0
2024-02-06 09:55:00,115.44,115.46,115.31,115.32,116346.0,113.0697,113.0893,112.9424,112.9521,116346.0
2024-02-06 10:00:00,115.33,115.37,115.2,115.31,133734.0,112.9619,113.0011,112.8346,112.9424,133734.0
2024-02-06 10:05:00,115.3,115.38,115.22,115.32,58804.0,112.9326,113.0109,112.8542,112.9521,58804.0
2024-02-06 10:10:00,115.32,115.37,115.23,115.26,82067.0,112.9521,113.0011,112.864,112.8934,82067.0
2024-02-06 10:15:00,115.26,115.47,115.22,115.44,77522.0,112.8934,113.0991,112.8542,113.0697,77522.0
2024-02-06 10:20:00,115.43,115.44,115.32,115.34,76057.0,113.0599,113.0697,112.9521,112.9717,76057.0
2024-02-06 10:25:00,115.35,115.44,115.31,115.37,61988.0,112.9815,113.0697,112.9424,113.0011,61988.0
2024-02-06 10:30:00,115.38,115.5,115.36,115.49,68584.0,113.0109,113.1285,112.9913,113.1187,68584.0
2024-02-06 10:35:00,115.5,115.62,115.47,115.57,102003.0,113.1285,113.246,113.0991,113.197,102003.0
2024-02-06 10:40:00,115.57,115.59,115.46,115.58,139098.0,113.197,113.2166,113.0893,113.2068,139098.0
2024-02-06 10:45:00,115.58,115.65,115.54,115.55,45338.0,113.2068,113.2754,113.1676,113.1774,45338.0
2024-02-06 10:50:00,115.57,115.76,115.56,115.76,116958.0,113.197,113.3831,113.1872,113.3831,116958.0
2024-02-06 10:55:00,115.76,115.82,115.73,115.74,63233.0,113.3831,113.4419,113.3537,113.3635,63233.0
2024-02-06 11:00:00,115.73,115.76,115.61,115.66,118806.0,113.3537,113.3831,113.2362,113.2852,118806.0
2024-02-06 11:05:00,115.66,115.77,115.64,115.73,99268.0,113.2852,113.3929,113.2656,113.3537,99268.0
2024-02-06 11:10:00,115.73,115.8,115.69,115.7,91593.0,113.3537,113.4223,113.3145,113.3243,91593.0
2024-02-06 11:15:00,115.7,115.78,115.66,115.78,65470.0,113.3243,113.4027,113.2852,113.4027,65470.0
2024-02-06 11:20:00,115.79,115.88,115.75,115.88,60186.0,113.4125,113.5006,113.3733,113.5006,60186.0
2024-02-06 11:25:00,115.89,115.89,115.78,115.83,57563.0,113.5104,113.5104,113.4027,113.4517,57563.0
2024-02-06 11:30:00,115.84,115.88,115.82,115.85,73044.0,113.4615,113.5006,113.4419,113.4713,73044.0
2024-02-06 11:35:00,115.85,115.89,115.8,115.88,73049.0,113.4713,113.5104,113.4223,113.5006,73049.0
2024-02-06 11:40:00,115.87,115.9,115.8,115.88,68861.0,113.4909,113.5202,113.4223,113.5006,68861.0
2024-02-06 11:45:00,115.87,115.9,115.82,115.83,70874.0,113.4909,113.5202,113.4419,113.4517,70874.0
2024-02-06 11:50:00,115.83,115.87,115.8,115.84,21768.0,113.4517,113.4909,113.4223,113.4615,21768.0
2024-02-06 11:55:00,115.83,115.87,115.82,115.86,36075.0,113.4517,113.4909,113.4419,113.4811,36075.0
2024-02-06 12:00:00,115.86,115.91,115.79,115.87,73509.0,113.4811,113.53,113.4125,113.4909,73509.0
2024-02-06 12:05:00,115.87,115.87,115.79,115.82,58593.0,113.4909,113.4909,113.4125,113.4419,58593.0
2024-02-06 12:10:00,115.82,115.83,115.74,115.82,51267.0,113.4419,113.4517,113.3635,113.4419,51267.0
2024-02-06 12:15:00,115.82,115.84,115.77,115.82,137095.0,113.4419,113.4615,113.3929,113.4419,137095.0
2024-02-06 12:20:00,115.81,115.86,115.77,115.8,28243.0,113.4321,113.4811,113.3929,113.4223,28243.0
2024-02-06 12:25:00,115.8,115.97,115.79,115.97,55399.0,113.4223,113.5888,113.4125,113.5888,55399.0
2024-02-06 12:30:00,115.97,115.98,115.88,115.95,46420.0,113.5888,113.5986,113.5006,113.5692,46420.0
2024-02-06 12:35:00,115.94,115.95,115.88,115.94,86768.0,113.5594,113.5692,113.5006,113.5594,86768.0
2024-02-06 12:40:00,115.93,115.98,115.91,115.97,104392.0,113.5496,113.5986,113.53,113.5888,104392.0
2024-02-06 12:45:00,115.97,115.97,115.86,115.92,75150.0,113.5888,113.5888,113.4811,113.5398,75150.0
2024-02-06 12:50:00,115.91,115.98,115.91,115.94,69559.0,113.53,113.5986,113.53,113.5594,69559.0
2024-02-06 12:55:00,115.95,116.0,115.93,115.94,48340.0,113.5692,113.6182,113.5496,113.5594,48340.0
2024-02-06 13:00:00,115.95,116.0,115.91,115.99,43058.0,113.5692,113.6182,113.53,113.6084,43058.0
2024-02-06 13:05:00,115.99,116.02,115.97,116.0,40847.0,113.6084,113.6378,113.5888,113.6182,40847.0
2024-02-06 13:10:00,115.99,115.99,115.86,115.91,48103.0,113.6084,113.6084,113.4811,113.53,48103.0
2024-02-06 13:15:00,115.91,115.96,115.87,115.89,38512.0,113.53,113.579,113.4909,113.5104,38512.0
2024-02-06 13:20:00,115.88,115.9,115.85,115.85,40429.0,113.5006,113.5202,113.4713,113.4713,40429.0
2024-02-06 13:25:00,115.86,115.95,115.85,115.94,42029.0,113.4811,113.5692,113.4713,113.5594,42029.0
2024-02-06 13:30:00,115.95,115.98,115.91,115.96,65754.0,113.5692,113.5986,113.53,113.579,65754.0
2024-02-06 13:35:00,115.96,116.0,115.93,116.0,101505.0,113.579,113.6182,113.5496,113.6182,101505.0
2024-02-06 13:40:00,116.0,116.01,115.95,116.01,50310.0,113.6182,113.628,113.5692,113.628,50310.0
2024-02-06 13:45:00,116.01,116.04,115.94,116.0,89433.0,113.628,113.6574,113.5594,113.6182,89433.0
2024-02-06 13:50:00,115.99,115.99,115.93,115.93,53553.0,113.6084,113.6084,113.5496,113.5496,53553.0
2024-02-06 13:55:00,115.93,116.02,115.92,116.0,79923.0,113.5496,113.6378,113.5398,113.6182,79923.0
2024-02-06 14:00:00,116.0,116.01,115.86,115.9,87833.0,113.6182,113.628,113.4811,113.5202,87833.0
2024-02-06 14:05:00,115.9,115.9,115.7,115.72,63821.0,113.5202,113.5202,113.3243,113.3439,63821.0
2024-02-06 14:10:00,115.71,115.76,115.68,115.7,37103.0,113.3341,113.3831,113.3048,113.3243,37103.0
2024-02-06 14:15:00,115.7,115.71,115.63,115.68,156559.0,113.3243,113.3341,113.2558,113.3048,156559.0
2024-02-06 14:20:00,115.68,115.75,115.66,115.72,79295.0,113.3048,113.3733,113.2852,113.3439,79295.0
2024-02-06 14:25:00,115.72,115.76,115.64,115.7,61245.0,113.3439,113.3831,113.2656,113.3243,61245.0
2024-02-06 14:30:00,115.7,115.74,115.68,115.7,41414.0,113.3243,113.3635,113.3048,113.3243,41414.0
2024-02-06 14:35:00,115.7,115.73,115.61,115.63,55826.0,113.3243,113.3537,113.2362,113.2558,55826.0
2024-02-06 14:40:00,115.64,115.66,115.6,115.63,40327.0,113.2656,113.2852,113.2264,113.2558,40327.0
2024-02-06 14:45:00,115.62,115.72,115.62,115.71,73005.0,113.246,113.3439,113.246,113.3341,73005.0
2024-02-06 14:50:00,115.72,115.75,115.67,115.73,160566.0,113.3439,113.3733,113.295,113.3537,160566.0
2024-02-06 14:55:00,115.73,115.8,115.72,115.75,51168.0,113.3537,113.4223,113.3439,113.3733,51168.0
2024-02-06 15:00:00,115.76,115.81,115.75,115.78,59589.0,113.3831,113.4321,113.3733,113.4027,59589.0
2024-02-06 15:05:00,115.79,115.87,115.78,115.84,138556.0,113.4125,113.4909,113.4027,113.4615,138556.0
2024-02-06 15:10:00,115.84,115.86,115.82,115.86,85508.0,113.4615,113.4811,113.4419,113.4811,85508.0
2024-02-06 15:15:00,115.86,115.87,115.77,115.83,157769.0,113.4811,113.4909,113.3929,113.4517,157769.0
2024-02-06 15:20:00,115.83,115.87,115.79,115.8,63932.0,113.4517,113.4909,113.4125,113.4223,63932.0
2024-02-06 15:25:00,115.79,115.84,115.76,115.83,123947.0,113.4125,113.4615,113.3831,113.4517,123947.0
2024-02-06 15:30:00,115.83,115.84,115.77,115.81,234866.0,113.4517,113.4615,113.3929,113.4321,234866.0
2024-02-06 15:35:00,115.81,115.84,115.77,115.78,85082.0,113.4321,113.4615,113.3929,113.4027,85082.0
2024-02-06 15:40:00,115.77,115.85,115.76,115.8,139030.0,113.3929,113.4713,113.3831,113.4223,139030.0
2024-02-06 15:45:00,115.8,115.86,115.78,115.83,185689.0,113.4223,113.4811,113.4027,113.4517,185689.0
2024-02-06 15:50:00,115.82,115.9,115.81,115.9,394783.0,113.4419,113.5202,113.4321,113.5202,394783.0
2024-02-06 15:55:00,115.9,116.01,115.9,115.99,695432.0,113.5202,113.628,113.5202,113.6084,695432.0
2024-02-07 09:30:00,116.37,116.67,116.37,116.59,393528.0,113.9806,114.2744,113.9806,114.1961,393528.0
2024-02-07 09:35:00,116.59,116.76,116.51,116.57,226816.0,114.1961,114.3626,114.1177,114.1765,226816.0
2024-02-07 09:40:00,116.57,116.59,116.34,116.39,123667.0,114.1765,114.1961,113.9512,114.0002,123667.0
2024-02-07 09:45:00,116.39,116.46,116.31,116.38,199183.0,114.0002,114.0687,113.9218,113.9904,199183.0
2024-02-07 09:50:00,116.39,116.5,116.32,116.39,252889.0,114.0002,114.1079,113.9316,114.0002,252889.0
2024-02-07 09:55:00,116.38,116.56,116.35,116.54,169171.0,113.9904,114.1667,113.961,114.1471,169171.0
2024-02-07 10:00:00,116.54,116.63,116.47,116.55,112946.0,114.1471,114.2352,114.0785,114.1569,112946.0
2024-02-07 10:05:00,116.57,116.6,116.49,116.54,126994.0,114.1765,114.2059,114.0981,114.1471,126994.0
2024-02-07 10:10:00,116.54,116.72,116.52,116.64,140182.0,114.1471,114.3234,114.1275,114.245,140182.0
2024-02-07 10:15:00,116.64,116.81,116.55,116.76,92923.0,114.245,114.4116,114.1569,114.3626,92923.0
2024-02-07 10:20:00,116.77,116.79,116.66,116.71,73204.0,114.3724,114.392,114.2646,114.3136,73204.0
2024-02-07 10:25:00,116.71,116.89,116.64,116.86,104854.0,114.3136,114.4899,114.245,114.4605,104854.0
2024-02-07 10:30:00,116.86,116.88,116.73,116.79,135141.0,114.4605,114.4801,114.3332,114.392,135141.0
2024-02-07 10:35:00,116.8,116.81,116.7,116.78,116263.0,114.4018,114.4116,114.3038,114.3822,116263.0
2024-02-07 10:40:00,116.8,116.85,116.72,116.81,89414.0,114.4018,114.4507,114.3234,114.4116,89414.0
2024-02-07 10:45:00,116.81,116.95,116.77,116.88,93516.0,114.4116,114.5487,114.3724,114.4801,93516.0
2024-02-07 10:50:00,116.88,116.94,116.83,116.87,109607.0,114.4801,114.5389,114.4311,114.4703,109607.0
2024-02-07 10:55:00,116.86,116.87,116.77,116.83,146219.0,114.4605,114.4703,114.3724,114.4311,146219.0
2024-02-07 11:00:00,116.83,116.84,116.65,116.75,123687.0,114.4311,114.4409,114.2548,114.3528,123687.0
2024-02-07 11:05:00,116.75,116.94,116.74,116.94,70918.0,114.3528,114.5389,114.343,114.5389,70918.0
2024-02-07 11:10:00,116.95,116.96,116.83,116.88,52147.0,114.5487,114.5585,114.4311,114.4801,52147.0
2024-02-07 11:15:00,116.89,116.93,116.83,116.86,96180.0,114.4899,114.5291,114.4311,114.4605,96180.0
2024-02-07 11:20:00,116.85,116.86,116.77,116.81,70492.0,114.4507,114.4605,114.3724,114.4116,70492.0
2024-02-07 11:25:00,116.82,116.91,116.81,116.83,67136.0,114.4213,114.5095,114.4116,114.4311,67136.0
2024-02-07 11:30:00,116.83,116.89,116.83,116.87,40316.0,114.4311,114.4899,114.4311,114.4703,40316.0
2024-02-07 11:35:00,116.85,116.86,116.77,116.82,62930.0,114.4507,114.4605,114.3724,114.4213,62930.0
2024-02-07 11:40:00,116.81,116.89,116.8,116.87,40277.0,114.4116,114.4899,114.4018,114.4703,40277.0
2024-02-07 11:45:00,116.88,116.88,116.75,116.76,32832.0,114.4801,114.4801,114.3528,114.3626,32832.0
2024-02-07 11:50:00,116.76,116.85,116.73,116.84,35222.0,114.3626,114.4507,114.3332,114.4409,35222.0
2024-02-07 11:55:00,116.84,116.88,116.83,116.84,41761.0,114.4409,114.4801,114.4311,114.4409,41761.0
2024-02-07 12:00:00,116.84,116.85,116.78,116.83,32567.0,114.4409,114.4507,114.3822,114.4311,32567.0
2024-02-07 12:05:00,116.84,116.89,116.83,116.88,24612.0,114.4409,114.4899,114.4311,114.4801,24612.0
2024-02-07 12:10:00,116.88,116.88,116.73,116.81,41059.0,114.4801,114.4801,114.3332,114.4116,41059.0
2024-02-07 12:15:00,116.81,116.89,116.78,116.88,82119.0,114.4116,114.4899,114.3822,114.4801,82119.0
2024-02-07 12:20:00,116.88,116.88,116.8,116.81,35649.0,114.4801,114.4801,114.4018,114.4116,35649.0
2024-02-07 12:25:00,116.81,116.85,116.76,116.84,22453.0,114.4116,114.4507,114.3626,114.4409,22453.0
2024-02-07 12:30:00,116.84,116.88,116.78,116.84,38070.0,114.4409,114.4801,114.3822,114.4409,38070.0
2024-02-07 12:35:00,116.85,116.89,116.82,116.87,26335.0,114.4507,114.4899,114.4213,114.4703,26335.0
2024-02-07 12:40:00,116.87,116.91,116.81,116.89,25610.0,114.4703,114.5095,114.4116,114.4899,25610.0
2024-02-07 12:45:00,116.89,116.93,116.86,116.88,66112.0,114.4899,114.5291,114.4605,114.4801,66112.0
2024-02-07 12:50:00,116.89,116.96,116.86,116.96,36279.0,114.4899,114.5585,114.4605,114.5585,36279.0
2024-02-07 12:55:00,116.96,116.98,116.91,116.96,29914.0,114.5585,114.5781,114.5095,114.5585,29914.0
2024-02-07 13:00:00,116.96,117.1,116.84,116.87,146716.0,114.5585,114.6956,114.4409,114.4703,146716.0
2024-02-07 13:05:00,116.88,116.89,116.79,116.84,128761.0,114.4801,114.4899,114.392,114.4409,128761.0
2024-02-07 13:10:00,116.85,116.94,116.83,116.84,42538.0,114.4507,114.5389,114.4311,114.4409,42538.0
2024-02-07 13:15:00,116.84,116.94,116.84,116.94,42690.0,114.4409,114.5389,114.4409,114.5389,42690.0
2024-02-07 13:20:00,116.95,116.98,116.91,116.93,36149.0,114.5487,114.5781,114.5095,114.5291,36149.0
2024-02-07 13:25:00,116.92,116.98,116.92,116.95,48377.0,114.5193,114.5781,114.5193,114.5487,48377.0
2024-02-07 13:30:00,116.97,117.0,116.89,116.94,41705.0,114.5683,114.5977,114.4899,114.5389,41705.0
2024-02-07 13:35:00,116.92,116.96,116.9,116.96,34458.0,114.5193,114.5585,114.4997,114.5585,34458.0
2024-02-07 13:40:00,116.96,116.97,116.85,116.86,65255.0,114.5585,114.5683,114.4507,114.4605,65255.0
2024-02-07 13:45:00,116.86,116.92,116.82,116.92,37785.0,114.4605,114.5193,114.4213,114.5193,37785.0
2024-02-07 13:50:00,116.93,116.97,116.92,116.96,21124.0,114.5291,114.5683,114.5193,114.5585,21124.0
2024-02-07 13:55:00,116.96,116.98,116.89,116.93,54007.0,114.5585,114.5781,114.4899,114.5291,54007.0
2024-02-07 14:00:00,116.94,117.02,116.93,117.01,74277.0,114.5389,114.6172,114.5291,114.6074,74277.0
2024-02-07 14:05:00,117.01,117.06,116.99,117.05,25812.0,114.6074,114.6564,114.5879,114.6466,25812.0
2024-02-07 14:10:00,117.06,117.06,116.99,117.0,30792.0,114.6564,114.6564,114.5879,114.5977,30792.0
2024-02-07 14:15:00,117.0,117.02,116.93,116.94,35142.0,114.5977,114.6172,114.5291,114.5389,35142.0
2024-02-07 14:20:00,116.94,117.03,116.94,117.02,46697.0,114.5389,114.627,114.5389,114.6172,46697.0
2024-02-07 14:25:00,117.03,117.03,116.95,116.98,26538.0,114.627,114.627,114.5487,114.5781,26538.0
2024-02-07 14:30:00,116.99,117.02,116.96,116.98,55115.0,114.5879,114.6172,114.5585,114.5781,55115.0
2024-02-07 14:35:00,116.98,116.99,116.92,116.98,42384.0,114.5781,114.5879,114.5193,114.5781,42384.0
2024-02-07 14:40:00,116.97,117.01,116.95,117.0,60952.0,114.5683,114.6074,114.5487,114.5977,60952.0
2024-02-07 14:45:00,117.01,117.1,116.99,117.07,49852.0,114.6074,114.6956,114.5879,114.6662,49852.0
2024-02-07 14:50:00,117.07,117.09,117.05,117.07,42301.0,114.6662,114.6858,114.6466,114.6662,42301.0
2024-02-07 14:55:00,117.07,117.1,117.05,117.08,37943.0,114.6662,114.6956,114.6466,114.676,37943.0
2024-02-07 15:00:00,117.07,117.1,117.02,117.06,68996.0,114.6662,114.6956,114.6172,114.6564,68996.0
2024-02-07 15:05:00,117.07,117.07,116.98,116.98,49524.0,114.6662,114.6662,114.5781,114.5781,49524.0
2024-02-07 15:10:00,116.99,117.02,116.91,116.91,98144.0,114.5879,114.6172,114.5095,114.5095,98144.0
2024-02-07 15:15:00,116.91,116.94,116.83,116.91,117796.0,114.5095,114.5389,114.4311,114.5095,117796.0
2024-02-07 15:20:00,116.92,116.96,116.89,116.96,62647.0,114.5193,114.5585,114.4899,114.5585,62647.0
2024-02-07 15:25:00,116.96,116.97,116.92,116.93,63296.0,114.5585,114.5683,114.5193,114.5291,63296.0
2024-02-07 15:30:00,116.94,116.96,116.88,116.9,140512.0,114.5389,114.5585,114.4801,114.4997,140512.0
2024-02-07 15:35:00,116.9,116.94,116.85,116.86,98219.0,114.4997,114.5389,114.4507,114.4605,98219.0
2024-02-07 15:40:00,116.87,116.89,116.73,116.78,175538.0,114.4703,114.4899,114.3332,114.3822,175538.0
2024-02-07 15:45:00,116.79,116.81,116.71,116.72,125789.0,114.392,114.4116,114.3136,114.3234,125789.0
2024-02-07 15:50:00,116.72,116.77,116.64,116.65,263512.0,114.3234,114.3724,114.245,114.2548,263512.0
2024-02-07 15:55:00,116.65,116.75,116.63,116.73,335024.0,114.2548,114.3528,114.2352,114.3332,335024.0
2024-02-08 09:30:00,117.03,117.1,116.84,116.87,211550.0,114.627,114.6956,114.4409,114.4703,211550.0
2024-02-08 09:35:00,116.86,116.89,116.77,116.81,189028.0,114.4605,114.4899,114.3724,114.4116,189028.0
2024-02-08 09:40:00,116.81,116.98,116.77,116.98,271262.0,114.4116,114.5781,114.3724,114.5781,271262.0
2024-02-08 09:45:00,116.98,116.98,116.81,116.83,79563.0,114.5781,114.5781,114.4116,114.4311,79563.0
2024-02-08 09:50:00,116.84,116.91,116.82,116.87,57832.0,114.4409,114.5095,114.4213,114.4703,57832.0
2024-02-08 09:55:00,116.88,116.93,116.81,116.82,179660.0,114.4801,114.5291,114.4116,114.4213,179660.0
2024-02-08 10:00:00,116.81,116.9,116.76,116.79,75377.0,114.4116,114.4997,114.3626,114.392,75377.0
2024-02-08 10:05:00,116.78,116.82,116.75,116.78,64033.0,114.3822,114.4213,114.3528,114.3822,64033.0
2024-02-08 10:10:00,116.78,116.81,116.73,116.73,64241.0,114.3822,114.4116,114.3332,114.3332,64241.0
2024-02-08 10:15:00,116.73,116.73,116.62,116.69,104298.0,114.3332,114.3332,114.2255,114.294,104298.0
2024-02-08 10:20:00,116.69,116.7,116.57,116.58,50287.0,114.294,114.3038,114.1765,114.1863,50287.0
2024-02-08 10:25:00,116.58,116.63,116.57,116.62,47450.0,114.1863,114.2352,114.1765,114.2255,47450.0
2024-02-08 10:30:00,116.62,116.64,116.52,116.53,58447.0,114.2255,114.245,114.1275,114.1373,58447.0
2024-02-08 10:35:00,116.53,116.56,116.44,116.46,64124.0,114.1373,114.1667,114.0492,114.0687,64124.0
2024-02-08 10:40:00,116.45,116.47,116.39,116.47,79179.0,114.0589,114.0785,114.0002,114.0785,79179.0
2024-02-08 10:45:00,116.47,116.52,116.46,116.51,156094.0,114.0785,114.1275,114.0687,114.1177,156094.0
2024-02-08 10:50:00,116.5,116.51,116.4,116.43,53286.0,114.1079,114.1177,114.01,114.0394,53286.0
2024-02-08 10:55:00,116.43,116.52,116.36,116.52,86055.0,114.0394,114.1275,113.9708,114.1275,86055.0
2024-02-08 11:00:00,116.52,116.53,116.35,116.38,107367.0,114.1275,114.1373,113.961,113.9904,107367.0
2024-02-08 11:05:00,116.38,116.42,116.35,116.37,116060.0,113.9904,114.0296,113.961,113.9806,116060.0
2024-02-08 11:10:00,116.37,116.45,116.35,116.45,57417.0,113.9806,114.0589,113.961,114.0589,57417.0
2024-02-08 11:15:00,116.45,116.5,116.41,116.43,57686.0,114.0589,114.1079,114.0198,114.0394,57686.0
2024-02-08 11:20:00,116.44,116.49,116.41,116.47,59258.0,114.0492,114.0981,114.0198,114.0785,59258.0
2024-02-08 11:25:00,116.47,116.48,116.35,116.37,76964.0,114.0785,114.0883,113.961,113.9806,76964.0
2024-02-08 11:30:00,116.36,116.43,116.33,116.41,53633.0,113.9708,114.0394,113.9414,114.0198,53633.0
2024-02-08 11:35:00,116.42,116.42,116.37,116.4,149340.0,114.0296,114.0296,113.9806,114.01,149340.0
2024-02-08 11:40:00,116.4,116.4,116.29,116.3,54741.0,114.01,114.01,113.9022,113.912,54741.0
2024-02-08 11:45:00,116.29,116.35,116.29,116.32,97570.0,113.9022,113.961,113.9022,113.9316,97570.0
2024-02-08 11:50:00,116.32,116.38,116.31,116.38,36821.0,113.9316,113.9904,113.9218,113.9904,36821.0
2024-02-08 11:55:00,116.39,116.44,116.36,116.41,72181.0,114.0002,114.0492,113.9708,114.0198,72181.0
2024-02-08 12:00:00,116.41,116.43,116.37,116.43,95390.0,114.0198,114.0394,113.9806,114.0394,95390.0
2024-02-08 12:05:00,116.42,116.48,116.4,116.45,30272.0,114.0296,114.0883,114.01,114.0589,30272.0
2024-02-08 12:10:00,116.45,116.52,116.44,116.52,43187.0,114.0589,114.1275,114.0492,114.1275,43187.0
2024-02-08 12:15:00,116.52,116.56,116.5,116.56,43233.0,114.1275,114.1667,114.1079,114.1667,43233.0
2024-02-08 12:20:00,116.56,116.61,116.52,116.59,39673.0,114.1667,114.2157,114.1275,114.1961,39673.0
2024-02-08 12:25:00,116.58,116.67,116.57,116.65,38127.0,114.1863,114.2744,114.1765,114.2548,38127.0
2024-02-08 12:30:00,116.65,116.66,116.58,116.61,142649.0,114.2548,114.2646,114.1863,114.2157,142649.0
2024-02-08 12:35:00,116.61,116.64,116.57,116.64,172596.0,114.2157,114.245,114.1765,114.245,172596.0
2024-02-08 12:40:00,116.63,116.63,116.57,116.59,54438.0,114.2352,114.2352,114.1765,114.1961,54438.0
2024-02-08 12:45:00,116.59,116.6,116.56,116.57,31530.0,114.1961,114.2059,114.1667,114.1765,31530.0
2024-02-08 12:50:00,116.58,116.61,116.57,116.59,29407.0,114.1863,114.2157,114.1765,114.1961,29407.0
2024-02-08 12:55:00,116.58,116.59,116.55,116.56,167394.0,114.1863,114.1961,114.1569,114.1667,167394.0
2024-02-08 13:00:00,116.56,116.73,116.55,116.71,127641.0,114.1667,114.3332,114.1569,114.3136,127641.0
2024-02-08 13:05:00,116.71,116.72,116.59,116.63,47424.0,114.3136,114.3234,114.1961,114.2352,47424.0
2024-02-08 13:10:00,116.63,116.65,116.59,116.63,26413.0,114.2352,114.2548,114.1961,114.2352,26413.0
2024-02-08 13:15:00,116.63,116.64,116.59,116.6,25968.0,114.2352,114.245,114.1961,114.2059,25968.0
2024-02-08 13:20:00,116.61,116.63,116.57,116.57,31064.0,114.2157,114.2352,114.1765,114.1765,31064.0
2024-02-08 13:25:00,116.58,116.65,116.57,116.65,64182.0,114.1863,114.2548,114.1765,114.2548,64182.0
2024-02-08 13:30:00,116.65,116.68,116.63,116.66,22789.0,114.2548,114.2842,114.2352,114.2646,22789.0
2024-02-08 13:35:00,116.65,116.7,116.62,116.7,67149.0,114.2548,114.3038,114.2255,114.3038,67149.0
2024-02-08 13:40:00,116.7,116.7,116.6,116.62,54778.0,114.3038,114.3038,114.2059,114.2255,54778.0
2024-02-08 13:45:00,116.62,116.73,116.61,116.71,49183.0,114.2255,114.3332,114.2157,114.3136,49183.0
2024-02-08 13:50:00,116.72,116.73,116.67,116.7,42107.0,114.3234,114.3332,114.2744,114.3038,42107.0
2024-02-08 13:55:00,116.7,116.78,116.69,116.77,44356.0,114.3038,114.3822,114.294,114.3724,44356.0
2024-02-08 14:00:00,116.77,116.82,116.77,116.78,47756.0,114.3724,114.4213,114.3724,114.3822,47756.0
2024-02-08 14:05:00,116.78,116.84,116.77,116.82,62506.0,114.3822,114.4409,114.3724,114.4213,62506.0
2024-02-08 14:10:00,116.81,116.9,116.81,116.81,61856.0,114.4116,114.4997,114.4116,114.4116,61856.0
2024-02-08 14:15:00,116.82,116.87,116.81,116.87,59846.0,114.4213,114.4703,114.4116,114.4703,59846.0
2024-02-08 14:20:00,116.87,116.88,116.8,116.81,45425.0,114.4703,114.4801,114.4018,114.4116,45425.0
2024-02-08 14:25:00,116.81,116.88,116.8,116.82,43270.0,114.4116,114.4801,114.4018,114.4213,43270.0
2024-02-08 14:30:00,116.82,116.84,116.77,116.79,56022.0,114.4213,114.4409,114.3724,114.392,56022.0
2024-02-08 14:35:00,116.79,116.81,116.72,116.8,50070.0,114.392,114.4116,114.3234,114.4018,50070.0
2024-02-08 14:40:00,116.8,116.82,116.76,116.79,36704.0,114.4018,114.4213,114.3626,114.392,36704.0
2024-02-08 14:45:00,116.79,116.81,116.74,116.76,32636.0,114.392,114.4116,114.343,114.3626,32636.0
2024-02-08 14:50:00,116.75,116.81,116.75,116.78,41536.0,114.3528,114.4116,114.3528,114.3822,41536.0
2024-02-08 14:55:00,116.77,116.84,116.76,116.83,48908.0,114.3724,114.4409,114.3626,114.4311,48908.0
2024-02-08 15:00:00,116.84,116.87,116.81,116.82,56592.0,114.4409,114.4703,114.4116,114.4213,56592.0
2024-02-08 15:05:00,116.82,116.85,116.81,116.81,42022.0,114.4213,114.4507,114.4116,114.4116,42022.0
2024-02-08 15:10:00,116.82,116.88,116.81,116.84,44273.0,114.4213,114.4801,114.4116,114.4409,44273.0
2024-02-08 15:15:00,116.85,116.89,116.85,116.87,54689.0,114.4507,114.4899,114.4507,114.4703,54689.0
2024-02-08 15:20:00,116.87,116.91,116.85,116.86,61003.0,114.4703,114.5095,114.4507,114.4605,61003.0
2024-02-08 15:25:00,116.86,116.87,116.8,116.81,89178.0,114.4605,114.4703,114.4018,114.4116,89178.0
2024-02-08 15:30:00,116.81,116.83,116.77,116.77,75896.0,114.4116,114.4311,114.3724,114.3724,75896.0
2024-02-08 15:35:00,116.78,116.78,116.74,116.76,76712.0,114.3822,114.3822,114.343,114.3626,76712.0
2024-02-08 15:40:00,116.76,116.81,116.76,116.77,103777.0,114.3626,114.4116,114.3626,114.3724,103777.0
2024-02-08 15:45:00,116.78,116.79,116.69,116.7,201524.0,114.3822,114.392,114.294,114.3038,201524.0
2024-02-08 15:50:00,116.71,116.77,116.7,116.71,335892.0,114.3136,114.3724,114.3038,114.3136,335892.0
2024-02-08 15:55:00,116.71,116.86,116.71,116.8,723021.0,114.3136,114.4605,114.3136,114.4018,723021.0
2024-02-09 09:30:00,116.93,116.95,116.68,116.91,212426.0,114.5291,114.5487,114.2842,114.5095,212426.0
2024-02-09 09:35:00,116.9,116.95,116.73,116.75,266644.0,114.4997,114.5487,114.3332,114.3528,266644.0
2024-02-09 09:40:00,116.75,116.84,116.69,116.73,199109.0,114.3528,114.4409,114.294,114.3332,199109.0
2024-02-09 09:45:00,116.74,116.77,116.65,116.67,153222.0,114.343,114.3724,114.2548,114.2744,153222.0
2024-02-09 09:50:00,116.66,116.7,116.53,116.63,89903.0,114.2646,114.3038,114.1373,114.2352,89903.0
2024-02-09 09:55:00,116.62,116.74,116.56,116.71,105356.0,114.2255,114.343,114.1667,114.3136,105356.0
2024-02-09 10:00:00,116.71,116.74,116.62,116.74,119620.0,114.3136,114.343,114.2255,114.343,119620.0
2024-02-09 10:05:00,116.73,116.78,116.66,116.75,76061.0,114.3332,114.3822,114.2646,114.3528,76061.0
2024-02-09 10:10:00,116.74,116.77,116.66,116.71,112978.0,114.343,114.3724,114.2646,114.3136,112978.0
2024-02-09 10:15:00,116.7,116.72,116.63,116.64,186152.0,114.3038,114.3234,114.2352,114.245,186152.0
2024-02-09 10:20:00,116.64,116.68,116.59,116.66,269273.0,114.245,114.2842,114.1961,114.2646,269273.0
2024-02-09 10:25:00,116.65,116.69,116.6,116.69,87993.0,114.2548,114.294,114.2059,114.294,87993.0
2024-02-09 10:30:00,116.69,116.73,116.65,116.69,69288.0,114.294,114.3332,114.2548,114.294,69288.0
2024-02-09 10:35:00,116.69,116.76,116.67,116.69,107856.0,114.294,114.3626,114.2744,114.294,107856.0
2024-02-09 10:40:00,116.7,116.7,116.57,116.58,79458.0,114.3038,114.3038,114.1765,114.1863,79458.0
2024-02-09 10:45:00,116.57,116.61,116.49,116.51,49445.0,114.1765,114.2157,114.0981,114.1177,49445.0
2024-02-09 10:50:00,116.51,116.55,116.47,116.52,96353.0,114.1177,114.1569,114.0785,114.1275,96353.0
2024-02-09 10:55:00,116.52,116.52,116.45,116.49,87614.0,114.1275,114.1275,114.0589,114.0981,87614.0
2024-02-09 11:00:00,116.48,116.53,116.44,116.52,56357.0,114.0883,114.1373,114.0492,114.1275,56357.0
2024-02-09 11:05:00,116.52,116.52,116.43,116.47,152576.0,114.1275,114.1275,114.0394,114.0785,152576.0
2024-02-09 11:10:00,116.47,116.52,116.45,116.5,67066.0,114.0785,114.1275,114.0589,114.1079,67066.0
2024-02-09 11:15:00,116.5,116.51,116.41,116.44,43774.0,114.1079,114.1177,114.0198,114.0492,43774.0
2024-02-09 11:20:00,116.44,116.47,116.39,116.4,45256.0,114.0492,114.0785,114.0002,114.01,45256.0
2024-02-09 11:25:00,116.4,116.45,116.37,116.43,65182.0,114.01,114.0589,113.9806,114.0394,65182.0
2024-02-09 11:30:00,116.43,116.47,116.39,116.39,34703.0,114.0394,114.0785,114.0002,114.0002,34703.0
2024-02-09 11:35:00,116.39,116.39,116.33,116.36,64932.0,114.0002,114.0002,113.9414,113.9708,64932.0
2024-02-09 11:40:00,116.36,116.4,116.34,116.37,32638.0,113.9708,114.01,113.9512,113.9806,32638.0
2024-02-09 11:45:00,116.37,116.41,116.35,116.39,40331.0,113.9806,114.0198,113.961,114.0002,40331.0
2024-02-09 11:50:00,116.4,116.41,116.3,116.3,58122.0,114.01,114.0198,113.912,113.912,58122.0
2024-02-09 11:55:00,116.31,116.38,116.29,116.36,252250.0,113.9218,113.9904,113.9022,113.9708,252250.0
2024-02-09 12:00:00,116.36,116.41,116.33,116.39,146137.0,113.9708,114.0198,113.9414,114.0002,146137.0
2024-02-09 12:05:00,116.39,116.45,116.37,116.41,117422.0,114.0002,114.0589,113.9806,114.0198,117422.0
2024-02-09 12:10:00,116.41,116.46,116.4,116.45,53574.0,114.0198,114.0687,114.01,114.0589,53574.0
2024-02-09 12:15:00,116.45,116.49,116.43,116.45,27768.0,114.0589,114.0981,114.0394,114.0589,27768.0
2024-02-09 12:20:00,116.45,116.52,116.45,116.52,35643.0,114.0589,114.1275,114.0589,114.1275,35643.0
2024-02-09 12:25:00,116.52,116.59,116.51,116.58,30809.0,114.1275,114.1961,114.1177,114.1863,30809.0
2024-02-09 12:30:00,116.59,116.6,116.54,116.55,127618.0,114.1961,114.2059,114.1471,114.1569,127618.0
2024-02-09 12:35:00,116.56,116.58,116.49,116.55,74235.0,114.1667,114.1863,114.0981,114.1569,74235.0
2024-02-09 12:40:00,116.55,116.61,116.55,116.6,66239.0,114.1569,114.2157,114.1569,114.2059,66239.0
2024-02-09 12:45:00,116.6,116.63,116.56,116.62,37140.0,114.2059,114.2352,114.1667,114.2255,37140.0
2024-02-09 12:50:00,116.62,116.62,116.56,116.59,44839.0,114.2255,114.2255,114.1667,114.1961,44839.0
2024-02-09 12:55:00,116.59,116.64,116.57,116.64,42222.0,114.1961,114.245,114.1765,114.245,42222.0
2024-02-09 13:00:00,116.64,116.65,116.6,116.62,51461.0,114.245,114.2548,114.2059,114.2255,51461.0
2024-02-09 13:05:00,116.62,116.64,116.57,116.63,44150.0,114.2255,114.245,114.1765,114.2352,44150.0
2024-02-09 13:10:00,116.64,116.68,116.63,116.66,54056.0,114.245,114.2842,114.2352,114.2646,54056.0
2024-02-09 13:15:00,116.66,116.67,116.61,116.67,50262.0,114.2646,114.2744,114.2157,114.2744,50262.0
2024-02-09 13:20:00,116.67,116.75,116.67,116.75,41056.0,114.2744,114.3528,114.2744,114.3528,41056.0
2024-02-09 13:25:00,116.75,116.76,116.7,116.75,49971.0,114.3528,114.3626,114.3038,114.3528,49971.0
2024-02-09 13:30:00,116.75,116.78,116.68,116.69,46431.0,114.3528,114.3822,114.2842,114.294,46431.0
2024-02-09 13:35:00,116.68,116.68,116.61,116.64,25534.0,114.2842,114.2842,114.2157,114.245,25534.0
2024-02-09 13:40:00,116.64,116.64,116.58,116.61,50142.0,114.245,114.245,114.1863,114.2157,50142.0
2024-02-09 13:45:00,116.61,116.67,116.6,116.66,36700.0,114.2157,114.2744,114.2059,114.2646,36700.0
2024-02-09 13:50:00,116.65,116.67,116.62,116.65,32111.0,114.2548,114.2744,114.2255,114.2548,32111.0
2024-02-09 13:55:00,116.64,116.71,116.64,116.7,37792.0,114.245,114.3136,114.245,114.3038,37792.0
2024-02-09 14:00:00,116.71,116.78,116.7,116.77,34105.0,114.3136,114.3822,114.3038,114.3724,34105.0
2024-02-09 14:05:00,116.76,116.77,116.7,116.75,36051.0,114.3626,114.3724,114.3038,114.3528,36051.0
2024-02-09 14:10:00,116.75,116.79,116.74,116.79,35654.0,114.3528,114.392,114.343,114.392,35654.0
2024-02-09 14:15:00,116.79,116.8,116.75,116.76,54620.0,114.392,114.4018,114.3528,114.3626,54620.0
2024-02-09 14:20:00,116.76,116.83,116.75,116.8,38961.0,114.3626,114.4311,114.3528,114.4018,38961.0
2024-02-09 14:25:00,116.8,116.84,116.8,116.82,39297.0,114.4018,114.4409,114.4018,114.4213,39297.0
2024-02-09 14:30:00,116.82,116.84,116.81,116.83,47580.0,114.4213,114.4409,114.4116,114.4311,47580.0
2024-02-09 14:35:00,116.83,116.89,116.8,116.89,26738.0,114.4311,114.4899,114.4018,114.4899,26738.0
2024-02-09 14:40:00,116.89,116.96,116.89,116.93,45475.0,114.4899,114.5585,114.4899,114.5291,45475.0
2024-02-09 14:45:00,116.93,116.95,116.86,116.88,45137.0,114.5291,114.5487,114.4605,114.4801,45137.0
2024-02-09 14:50:00,116.88,116.92,116.86,116.87,49197.0,114.4801,114.5193,114.4605,114.4703,49197.0
2024-02-09 14:55:00,116.88,116.88,116.8,116.82,47411.0,114.4801,114.4801,114.4018,114.4213,47411.0
2024-02-09 15:00:00,116.82,116.83,116.74,116.77,117428.0,114.4213,114.4311,114.343,114.3724,117428.0
2024-02-09 15:05:00,116.77,116.8,116.72,116.79,57059.0,114.3724,114.4018,114.3234,114.392,57059.0
2024-02-09 15:10:00,116.79,116.87,116.79,116.87,142988.0,114.392,114.4703,114.392,114.4703,142988.0
2024-02-09 15:15:00,116.86,116.89,116.84,116.88,80579.0,114.4605,114.4899,114.4409,114.4801,80579.0
2024-02-09 15:20:00,116.87,116.9,116.85,116.89,54514.0,114.4703,114.4997,114.4507,114.4899,54514.0
2024-02-09 15:25:00,116.89,116.9,116.84,116.87,59599.0,114.4899,114.4997,114.4409,114.4703,59599.0
2024-02-09 15:30:00,116.86,116.87,116.78,116.79,107348.0,114.4605,114.4703,114.3822,114.392,107348.0
2024-02-09 15:35:00,116.79,116.86,116.78,116.83,121051.0,114.392,114.4605,114.3822,114.4311,121051.0
2024-02-09 15:40:00,116.84,116.86,116.78,116.79,115597.0,114.4409,114.4605,114.3822,114.392,115597.0
2024-02-09 15:45:00,116.78,116.83,116.77,116.78,106351.0,114.3822,114.4311,114.3724,114.3822,106351.0
2024-02-09 15:50:00,116.77,116.86,116.77,116.86,304787.0,114.3724,114.4605,114.3724,114.4605,304787.0
2024-02-09 15:55:00,116.86,116.95,116.85,116.93,765471.0,114.4605,114.5487,114.4507,114.5291,765471.0
2024-02-12 09:30:00,116.88,117.21,116.83,116.91,221890.0,114.4801,114.8033,114.4311,114.5095,221890.0
2024-02-12 09:35:00,116.92,117.01,116.89,116.95,144706.0,114.5193,114.6074,114.4899,114.5487,144706.0
2024-02-12 09:40:00,116.94,117.02,116.77,116.78,102650.0,114.5389,114.6172,114.3724,114.3822,102650.0
2024-02-12 09:45:00,116.78,117.03,116.77,116.99,96154.0,114.3822,114.627,114.3724,114.5879,96154.0
2024-02-12 09:50:00,116.98,117.03,116.92,116.96,78683.0,114.5781,114.627,114.5193,114.5585,78683.0
2024-02-12 09:55:00,116.95,116.96,116.89,116.92,41103.0,114.5487,114.5585,114.4899,114.5193,41103.0
2024-02-12 10:00:00,116.93,117.02,116.93,116.98,55015.0,114.5291,114.6172,114.5291,114.5781,55015.0
2024-02-12 10:05:00,116.98,117.0,116.91,116.93,57123.0,114.5781,114.5977,114.5095,114.5291,57123.0
2024-02-12 10:10:00,116.93,116.96,116.88,116.92,43412.0,114.5291,114.5585,114.4801,114.5193,43412.0
2024-02-12 10:15:00,116.92,116.97,116.88,116.96,63776.0,114.5193,114.5683,114.4801,114.5585,63776.0
2024-02-12 10:20:00,116.96,117.03,116.94,117.0,62836.0,114.5585,114.627,114.5389,114.5977,62836.0
2024-02-12 10:25:00,116.99,117.05,116.97,117.03,141075.0,114.5879,114.6466,114.5683,114.627,141075.0
2024-02-12 10:30:00,117.03,117.09,117.02,117.07,160255.0,114.627,114.6858,114.6172,114.6662,160255.0
2024-02-12 10:35:00,117.08,117.09,116.98,116.99,249579.0,114.676,114.6858,114.5781,114.5879,249579.0
2024-02-12 10:40:00,117.0,117.03,116.94,117.03,192465.0,114.5977,114.627,114.5389,114.627,192465.0
2024-02-12 10:45:00,117.03,117.03,116.96,117.0,63972.0,114.627,114.627,114.5585,114.5977,63972.0
2024-02-12 10:50:00,117.0,117.01,116.97,116.98,231822.0,114.5977,114.6074,114.5683,114.5781,231822.0
2024-02-12 10:55:00,116.98,117.05,116.98,117.04,104131.0,114.5781,114.6466,114.5781,114.6368,104131.0
2024-02-12 11:00:00,117.03,117.08,116.99,117.08,42668.0,114.627,114.676,114.5879,114.676,42668.0
2024-02-12 11:05:00,117.07,117.15,117.03,117.14,34185.0,114.6662,114.7446,114.627,114.7348,34185.0
2024-02-12 11:10:00,117.13,117.14,117.09,117.09,21285.0,114.725,114.7348,114.6858,114.6858,21285.0
2024-02-12 11:15:00,117.1,117.18,117.09,117.16,29494.0,114.6956,114.774,114.6858,114.7544,29494.0
2024-02-12 11:20:00,117.15,117.22,117.12,117.19,52571.0,114.7446,114.8131,114.7152,114.7838,52571.0
2024-02-12 11:25:00,117.18,117.23,117.17,117.21,32306.0,114.774,114.8229,114.7642,114.8033,32306.0
2024-02-12 11:30:00,117.21,117.34,117.21,117.32,131186.0,114.8033,114.9307,114.8033,114.9111,131186.0
2024-02-12 11:35:00,117.32,117.32,117.26,117.29,50378.0,114.9111,114.9111,114.8523,114.8817,50378.0
2024-02-12 11:40:00,117.29,117.32,117.27,117.3,26171.0,114.8817,114.9111,114.8621,114.8915,26171.0
2024-02-12 11:45:00,117.29,117.34,117.27,117.32,58066.0,114.8817,114.9307,114.8621,114.9111,58066.0
2024-02-12 11:50:00,117.33,117.36,117.32,117.36,95435.0,114.9209,114.9503,114.9111,114.9503,95435.0
2024-02-12 11:55:00,117.36,117.38,117.32,117.38,35879.0,114.9503,114.9698,114.9111,114.9698,35879.0
2024-02-12 12:00:00,117.37,117.37,117.3,117.32,62356.0,114.9601,114.9601,114.8915,114.9111,62356.0
2024-02-12 12:05:00,117.31,117.37,117.3,117.32,71935.0,114.9013,114.9601,114.8915,114.9111,71935.0
2024-02-12 12:10:00,117.32,117.38,117.31,117.37,33217.0,114.9111,114.9698,114.9013,114.9601,33217.0
2024-02-12 12:15:00,117.37,117.44,117.32,117.43,141924.0,114.9601,115.0286,114.9111,115.0188,141924.0
2024-02-12 12:20:00,117.43,117.43,117.34,117.37,210053.0,115.0188,115.0188,114.9307,114.9601,210053.0
2024-02-12 12:25:00,117.38,117.4,117.31,117.35,129923.0,114.9698,114.9894,114.9013,114.9405,129923.0
2024-02-12 12:30:00,117.36,117.36,117.26,117.31,69459.0,114.9503,114.9503,114.8523,114.9013,69459.0
2024-02-12 12:35:00,117.29,117.29,117.23,117.24,35343.0,114.8817,114.8817,114.8229,114.8327,35343.0
2024-02-12 12:40:00,117.24,117.28,117.21,117.25,38870.0,114.8327,114.8719,114.8033,114.8425,38870.0
2024-02-12 12:45:00,117.25,117.31,117.2,117.29,32156.0,114.8425,114.9013,114.7935,114.8817,32156.0
2024-02-12 12:50:00,117.29,117.31,117.27,117.29,27472.0,114.8817,114.9013,114.8621,114.8817,27472.0
2024-02-12 12:55:00,117.29,117.37,117.28,117.37,52309.0,114.8817,114.9601,114.8719,114.9601,52309.0
2024-02-12 13:00:00,117.36,117.39,117.33,117.38,67476.0,114.9503,114.9796,114.9209,114.9698,67476.0
2024-02-12 13:05:00,117.38,117.39,117.34,117.37,62082.0,114.9698,114.9796,114.9307,114.9601,62082.0
2024-02-12 13:10:00,117.38,117.4,117.36,117.39,44726.0,114.9698,114.9894,114.9503,114.9796,44726.0
2024-02-12 13:15:00,117.39,117.42,117.38,117.41,26151.0,114.9796,115.009,114.9698,114.9992,26151.0
2024-02-12 13:20:00,117.42,117.42,117.32,117.34,63579.0,115.009,115.009,114.9111,114.9307,63579.0
2024-02-12 13:25:00,117.34,117.34,117.23,117.23,99334.0,114.9307,114.9307,114.8229,114.8229,99334.0
2024-02-12 13:30:00,117.23,117.34,117.22,117.31,77470.0,114.8229,114.9307,114.8131,114.9013,77470.0
2024-02-12 13:35:00,117.31,117.35,117.25,117.27,89535.0,114.9013,114.9405,114.8425,114.8621,89535.0
2024-02-12 13:40:00,117.26,117.31,117.22,117.25,146862.0,114.8523,114.9013,114.8131,114.8425,146862.0
2024-02-12 13:45:00,117.26,117.34,117.24,117.3,39150.0,114.8523,114.9307,114.8327,114.8915,39150.0
2024-02-12 13:50:00,117.3,117.33,117.28,117.33,40204.0,114.8915,114.9209,114.8719,114.9209,40204.0
2024-02-12 13:55:00,117.33,117.33,117.28,117.29,54419.0,114.9209,114.9209,114.8719,114.8817,54419.0
2024-02-12 14:00:00,117.29,117.32,117.25,117.31,39760.0,114.8817,114.9111,114.8425,114.9013,39760.0
2024-02-12 14:05:00,117.3,117.32,117.26,117.27,25769.0,114.8915,114.9111,114.8523,114.8621,25769.0
2024-02-12 14:10:00,117.28,117.28,117.24,117.26,28339.0,114.8719,114.8719,114.8327,114.8523,28339.0
2024-02-12 14:15:00,117.26,117.26,116.96,116.97,79310.0,114.8523,114.8523,114.5585,114.5683,79310.0
2024-02-12 14:20:00,116.96,117.11,116.92,117.06,79521.0,114.5585,114.7054,114.5193,114.6564,79521.0
2024-02-12 14:25:00,117.07,117.09,117.02,117.07,517795.0,114.6662,114.6858,114.6172,114.6662,517795.0
2024-02-12 14:30:00,117.07,117.1,117.03,117.05,61534.0,114.6662,114.6956,114.627,114.6466,61534.0
2024-02-12 14:35:00,117.05,117.08,117.01,117.05,58280.0,114.6466,114.676,114.6074,114.6466,58280.0
2024-02-12 14:40:00,117.05,117.11,117.02,117.08,109205.0,114.6466,114.7054,114.6172,114.676,109205.0
2024-02-12 14:45:00,117.07,117.08,117.0,117.02,57827.0,114.6662,114.676,114.5977,114.6172,57827.0
2024-02-12 14:50:00,117.01,117.03,116.95,117.01,116861.0,114.6074,114.627,114.5487,114.6074,116861.0
2024-02-12 14:55:00,117.0,117.04,116.97,117.01,74742.0,114.5977,114.6368,114.5683,114.6074,74742.0
2024-02-12 15:00:00,117.01,117.08,117.01,117.07,83233.0,114.6074,114.676,114.6074,114.6662,83233.0
2024-02-12 15:05:00,117.07,117.11,117.06,117.08,83731.0,114.6662,114.7054,114.6564,114.676,83731.0
2024-02-12 15:10:00,117.08,117.13,117.07,117.11,87864.0,114.676,114.725,114.6662,114.7054,87864.0
2024-02-12 15:15:00,117.12,117.13,117.04,117.11,93852.0,114.7152,114.725,114.6368,114.7054,93852.0
2024-02-12 15:20:00,117.1,117.11,117.04,117.05,38011.0,114.6956,114.7054,114.6368,114.6466,38011.0
2024-02-12 15:25:00,117.05,117.13,117.04,117.08,72906.0,114.6466,114.725,114.6368,114.676,72906.0
2024-02-12 15:30:00,117.09,117.11,117.06,117.1,74524.0,114.6858,114.7054,114.6564,114.6956,74524.0
2024-02-12 15:35:00,117.09,117.13,117.07,117.08,68488.0,114.6858,114.725,114.6662,114.676,68488.0
2024-02-12 15:40:00,117.09,117.16,117.06,117.14,108645.0,114.6858,114.7544,114.6564,114.7348,108645.0
2024-02-12 15:45:00,117.15,117.18,117.11,117.13,138541.0,114.7446,114.774,114.7054,114.725,138541.0
2024-02-12 15:50:00,117.13,117.2,117.08,117.09,256907.0,114.725,114.7935,114.676,114.6858,256907.0
2024-02-12 15:55:00,117.1,117.12,117.03,117.12,375007.0,114.6956,114.7152,114.627,114.7152,375007.0
2024-02-13 09:30:00,116.11,116.14,115.72,115.97,497933.0,113.7259,113.7553,113.3439,113.5888,497933.0
2024-02-13 09:35:00,115.98,116.06,115.74,115.81,312101.0,113.5986,113.677,113.3635,113.4321,312101.0
2024-02-13 09:40:00,115.81,115.89,115.75,115.8,212954.0,113.4321,113.5104,113.3733,113.4223,212954.0
2024-02-13 09:45:00,115.8,115.86,115.7,115.72,188767.0,113.4223,113.4811,113.3243,113.3439,188767.0
2024-02-13 09:50:00,115.72,115.75,115.51,115.54,122107.0,113.3439,113.3733,113.1382,113.1676,122107.0
2024-02-13 09:55:00,115.55,115.57,115.38,115.41,102229.0,113.1774,113.197,113.0109,113.0403,102229.0
2024-02-13 10:00:00,115.42,115.43,115.3,115.39,130410.0,113.0501,113.0599,112.9326,113.0207,130410.0
2024-02-13 10:05:00,115.39,115.4,115.23,115.32,131467.0,113.0207,113.0305,112.864,112.9521,131467.0
2024-02-13 10:10:00,115.32,115.41,115.28,115.37,60443.0,112.9521,113.0403,112.913,113.0011,60443.0
2024-02-13 10:15:00,115.36,115.38,115.25,115.37,157250.0,112.9913,113.0109,112.8836,113.0011,157250.0
2024-02-13 10:20:00,115.37,115.45,115.33,115.41,79299.0,113.0011,113.0795,112.9619,113.0403,79299.0
2024-02-13 10:25:00,115.41,115.54,115.41,115.53,151011.0,113.0403,113.1676,113.0403,113.1578,151011.0
2024-02-13 10:30:00,115.53,115.59,115.46,115.53,114727.0,113.1578,113.2166,113.0893,113.1578,114727.0
2024-02-13 10:35:00,115.53,115.59,115.48,115.58,92665.0,113.1578,113.2166,113.1089,113.2068,92665.0
2024-02-13 10:40:00,115.57,115.67,115.53,115.67,179592.0,113.197,113.295,113.1578,113.295,179592.0
2024-02-13 10:45:00,115.66,115.69,115.57,115.64,86225.0,113.2852,113.3145,113.197,113.2656,86225.0
2024-02-13 10:50:00,115.65,115.74,115.57,115.7,91612.0,113.2754,113.3635,113.197,113.3243,91612.0
2024-02-13 10:55:00,115.69,115.7,115.56,115.59,164964.0,113.3145,113.3243,113.1872,113.2166,164964.0
2024-02-13 11:00:00,115.59,115.72,115.57,115.71,79354.0,113.2166,113.3439,113.197,113.3341,79354.0
2024-02-13 11:05:00,115.72,115.8,115.69,115.78,49034.0,113.3439,113.4223,113.3145,113.4027,49034.0
2024-02-13 11:10:00,115.78,115.91,115.77,115.89,56702.0,113.4027,113.53,113.3929,113.5104,56702.0
2024-02-13 11:15:00,115.9,115.95,115.88,115.92,42743.0,113.5202,113.5692,113.5006,113.5398,42743.0
2024-02-13 11:20:00,115.92,116.06,115.92,116.0,291062.0,113.5398,113.677,113.5398,113.6182,291062.0
2024-02-13 11:25:00,116.0,116.07,115.96,115.97,428984.0,113.6182,113.6867,113.579,113.5888,428984.0
2024-02-13 11:30:00,115.98,116.14,115.97,116.1,502495.0,113.5986,113.7553,113.5888,113.7161,502495.0
2024-02-13 11:35:00,116.09,116.11,116.03,116.09,75514.0,113.7063,113.7259,113.6476,113.7063,75514.0
2024-02-13 11:40:00,116.1,116.12,116.03,116.05,104943.0,113.7161,113.7357,113.6476,113.6672,104943.0
2024-02-13 11:45:00,116.04,116.13,116.03,116.12,65019.0,113.6574,113.7455,113.6476,113.7357,65019.0
2024-02-13 11:50:00,116.12,116.14,116.01,116.03,61708.0,113.7357,113.7553,113.628,113.6476,61708.0
2024-02-13 11:55:00,116.02,116.03,115.95,115.99,75257.0,113.6378,113.6476,113.5692,113.6084,75257.0
2024-02-13 12:00:00,115.99,115.99,115.91,115.96,87928.0,113.6084,113.6084,113.53,113.579,87928.0
2024-02-13 12:05:00,115.95,115.97,115.89,115.94,124779.0,113.5692,113.5888,113.5104,113.5594,124779.0
2024-02-13 12:10:00,115.93,116.01,115.9,116.01,51680.0,113.5496,113.628,113.5202,113.628,51680.0
2024-02-13 12:15:00,116.01,116.06,115.98,115.98,43367.0,113.628,113.677,113.5986,113.5986,43367.0
2024-02-13 12:20:00,115.98,116.01,115.96,115.97,45549.0,113.5986,113.628,113.579,113.5888,45549.0
2024-02-13 12:25:00,115.98,115.98,115.87,115.92,68943.0,113.5986,113.5986,113.4909,113.5398,68943.0
2024-02-13 12:30:00,115.91,116.0,115.86,115.99,35456.0,113.53,113.6182,113.4811,113.6084,35456.0
2024-02-13 12:35:00,115.99,116.06,115.96,116.06,32936.0,113.6084,113.677,113.579,113.677,32936.0
2024-02-13 12:40:00,116.06,116.07,115.99,116.02,30218.0,113.677,113.6867,113.6084,113.6378,30218.0
2024-02-13 12:45:00,116.03,116.03,115.94,115.97,28901.0,113.6476,113.6476,113.5594,113.5888,28901.0
2024-02-13 12:50:00,115.97,115.98,115.86,115.87,68387.0,113.5888,113.5986,113.4811,113.4909,68387.0
2024-02-13 12:55:00,115.86,115.91,115.83,115.91,35684.0,113.4811,113.53,113.4517,113.53,35684.0
2024-02-13 13:00:00,115.91,115.93,115.8,115.8,50708.0,113.53,113.5496,113.4223,113.4223,50708.0
2024-02-13 13:05:00,115.81,115.82,115.74,115.76,68130.0,113.4321,113.4419,113.3635,113.3831,68130.0
2024-02-13 13:10:00,115.75,115.78,115.7,115.77,78710.0,113.3733,113.4027,113.3243,113.3929,78710.0
2024-02-13 13:15:00,115.77,115.78,115.72,115.78,31028.0,113.3929,113.4027,113.3439,113.4027,31028.0
2024-02-13 13:20:00,115.77,115.8,115.74,115.76,171096.0,113.3929,113.4223,113.3635,113.3831,171096.0
2024-02-13 13:25:00,115.76,115.81,115.75,115.8,36657.0,113.3831,113.4321,113.3733,113.4223,36657.0
2024-02-13 13:30:00,115.8,115.8,115.71,115.73,49813.0,113.4223,113.4223,113.3341,113.3537,49813.0
2024-02-13 13:35:00,115.73,115.74,115.69,115.74,109346.0,113.3537,113.3635,113.3145,113.3635,109346.0
2024-02-13 13:40:00,115.73,115.74,115.65,115.69,79960.0,113.3537,113.3635,113.2754,113.3145,79960.0
2024-02-13 13:45:00,115.69,115.72,115.66,115.66,28584.0,113.3145,113.3439,113.2852,113.2852,28584.0
2024-02-13 13:50:00,115.66,115.68,115.62,115.65,49505.0,113.2852,113.3048,113.246,113.2754,49505.0
2024-02-13 13:55:00,115.65,115.7,115.62,115.7,38645.0,113.2754,113.3243,113.246,113.3243,38645.0
2024-02-13 14:00:00,115.71,115.71,115.56,115.58,78373.0,113.3341,113.3341,113.1872,113.2068,78373.0
2024-02-13 14:05:00,115.59,115.6,115.48,115.51,45779.0,113.2166,113.2264,113.1089,113.1382,45779.0
2024-02-13 14:10:00,115.51,115.52,115.38,115.42,117608.0,113.1382,113.148,113.0109,113.0501,117608.0
2024-02-13 14:15:00,115.42,115.44,115.35,115.41,76621.0,113.0501,113.0697,112.9815,113.0403,76621.0
2024-02-13 14:20:00,115.41,115.45,115.38,115.38,30358.0,113.0403,113.0795,113.0109,113.0109,30358.0
2024-02-13 14:25:00,115.37,115.42,115.31,115.39,55541.0,113.0011,113.0501,112.9424,113.0207,55541.0
2024-02-13 14:30:00,115.38,115.5,115.37,115.49,58668.0,113.0109,113.1285,113.0011,113.1187,58668.0
2024-02-13 14:35:00,115.49,115.53,115.43,115.49,159730.0,113.1187,113.1578,113.0599,113.1187,159730.0
2024-02-13 14:40:00,115.49,115.53,115.42,115.42,99848.0,113.1187,113.1578,113.0501,113.0501,99848.0
2024-02-13 14:45:00,115.42,115.44,115.24,115.25,652659.0,113.0501,113.0697,112.8738,112.8836,652659.0
2024-02-13 14:50:00,115.26,115.28,115.15,115.19,74270.0,112.8934,112.913,112.7856,112.8248,74270.0
2024-02-13 14:55:00,115.2,115.25,115.15,115.21,72943.0,112.8346,112.8836,112.7856,112.8444,72943.0
2024-02-13 15:00:00,115.2,115.22,115.09,115.12,130140.0,112.8346,112.8542,112.7269,112.7563,130140.0
2024-02-13 15:05:00,115.12,115.21,115.11,115.17,69876.0,112.7563,112.8444,112.7465,112.8052,69876.0
2024-02-13 15:10:00,115.18,115.23,115.17,115.2,64219.0,112.815,112.864,112.8052,112.8346,64219.0
2024-02-13 15:15:00,115.2,115.21,115.12,115.15,119893.0,112.8346,112.8444,112.7563,112.7856,119893.0
2024-02-13 15:20:00,115.15,115.22,115.13,115.19,138670.0,112.7856,112.8542,112.766,112.8248,138670.0
2024-02-13 15:25:00,115.19,115.31,115.14,115.3,136843.0,112.8248,112.9424,112.7758,112.9326,136843.0
2024-02-13 15:30:00,115.31,115.43,115.26,115.41,202863.0,112.9424,113.0599,112.8934,113.0403,202863.0
2024-02-13 15:35:00,115.41,115.47,115.39,115.42,297873.0,113.0403,113.0991,113.0207,113.0501,297873.0
2024-02-13 15:40:00,115.42,115.59,115.4,115.57,227934.0,113.0501,113.2166,113.0305,113.197,227934.0
2024-02-13 15:45:00,115.57,115.63,115.55,115.63,268616.0,113.197,113.2558,113.1774,113.2558,268616.0
2024-02-13 15:50:00,115.63,115.66,115.5,115.65,423405.0,113.2558,113.2852,113.1285,113.2754,423405.0
2024-02-13 15:55:00,115.65,115.95,115.64,115.91,843268.0,113.2754,113.5692,113.2656,113.53,843268.0
2024-02-14 09:30:00,116.94,117.15,116.81,116.92,499990.0,114.5389,114.7446,114.4116,114.5193,499990.0
2024-02-14 09:35:00,116.92,116.94,116.67,116.76,287620.0,114.5193,114.5389,114.2744,114.3626,287620.0
2024-02-14 09:40:00,116.75,116.96,116.71,116.91,142013.0,114.3528,114.5585,114.3136,114.5095,142013.0
2024-02-14 09:45:00,116.91,117.02,116.83,116.93,144344.0,114.5095,114.6172,114.4311,114.5291,144344.0
2024-02-14 09:50:00,116.93,117.05,116.87,117.02,177103.0,114.5291,114.6466,114.4703,114.6172,177103.0
2024-02-14 09:55:00,117.01,117.06,116.89,117.04,108172.0,114.6074,114.6564,114.4899,114.6368,108172.0
2024-02-14 10:00:00,117.04,117.07,116.94,116.96,110898.0,114.6368,114.6662,114.5389,114.5585,110898.0
2024-02-14 10:05:00,116.95,117.06,116.95,117.02,122906.0,114.5487,114.6564,114.5487,114.6172,122906.0
2024-02-14 10:10:00,117.03,117.2,117.02,117.19,95271.0,114.627,114.7935,114.6172,114.7838,95271.0
2024-02-14 10:15:00,117.19,117.27,117.13,117.25,83604.0,114.7838,114.8621,114.725,114.8425,83604.0
2024-02-14 10:20:00,117.26,117.39,117.23,117.38,85013.0,114.8523,114.9796,114.8229,114.9698,85013.0
2024-02-14 10:25:00,117.37,117.43,117.31,117.36,71668.0,114.9601,115.0188,114.9013,114.9503,71668.0
2024-02-14 10:30:00,117.37,117.42,117.32,117.34,62075.0,114.9601,115.009,114.9111,114.9307,62075.0
2024-02-14 10:35:00,117.34,117.41,117.23,117.26,115729.0,114.9307,114.9992,114.8229,114.8523,115729.0
2024-02-14 10:40:00,117.25,117.25,117.06,117.18,102189.0,114.8425,114.8425,114.6564,114.774,102189.0
2024-02-14 10:45:00,117.18,117.26,117.13,117.16,214944.0,114.774,114.8523,114.725,114.7544,214944.0
2024-02-14 10:50:00,117.17,117.21,117.05,117.12,108695.0,114.7642,114.8033,114.6466,114.7152,108695.0
2024-02-14 10:55:00,117.11,117.12,117.01,117.04,81364.0,114.7054,114.7152,114.6074,114.6368,81364.0
2024-02-14 11:00:00,117.02,117.02,116.81,116.91,155554.0,114.6172,114.6172,114.4116,114.5095,155554.0
2024-02-14 11:05:00,116.9,117.03,116.9,116.99,87910.0,114.4997,114.627,114.4997,114.5879,87910.0
2024-02-14 11:10:00,117.0,117.16,117.0,117.07,78225.0,114.5977,114.7544,114.5977,114.6662,78225.0
2024-02-14 11:15:00,117.07,117.15,117.07,117.1,53077.0,114.6662,114.7446,114.6662,114.6956,53077.0
2024-02-14 11:20:00,117.09,117.18,117.01,117.14,75352.0,114.6858,114.774,114.6074,114.7348,75352.0
2024-02-14 11:25:00,117.15,117.17,117.12,117.16,37520.0,114.7446,114.7642,114.7152,114.7544,37520.0
2024-02-14 11:30:00,117.16,117.19,117.11,117.16,46921.0,114.7544,114.7838,114.7054,114.7544,46921.0
2024-02-14 11:35:00,117.17,117.22,117.16,117.2,30808.0,114.7642,114.8131,114.7544,114.7935,30808.0
2024-02-14 11:40:00,117.2,117.25,117.07,117.13,47909.0,114.7935,114.8425,114.6662,114.725,47909.0
2024-02-14 11:45:00,117.13,117.2,117.11,117.19,35862.0,114.725,114.7935,114.7054,114.7838,35862.0
2024-02-14 11:50:00,117.19,117.26,117.14,117.22,51701.0,114.7838,114.8523,114.7348,114.8131,51701.0
2024-02-14 11:55:00,117.22,117.22,117.06,117.07,117730.0,114.8131,114.8131,114.6564,114.6662,117730.0
2024-02-14 12:00:00,117.07,117.07,116.92,116.92,117130.0,114.6662,114.6662,114.5193,114.5193,117130.0
2024-02-14 12:05:00,116.91,116.99,116.81,116.98,63545.0,114.5095,114.5879,114.4116,114.5781,63545.0
2024-02-14 12:10:00,116.98,117.07,116.97,117.06,59662.0,114.5781,114.6662,114.5683,114.6564,59662.0
2024-02-14 12:15:00,117.05,117.13,117.03,117.12,65925.0,114.6466,114.725,114.627,114.7152,65925.0
2024-02-14 12:20:00,117.12,117.18,117.1,117.15,36689.0,114.7152,114.774,114.6956,114.7446,36689.0
2024-02-14 12:25:00,117.16,117.24,117.11,117.24,58428.0,114.7544,114.8327,114.7054,114.8327,58428.0
2024-02-14 12:30:00,117.25,117.26,117.2,117.23,56531.0,114.8425,114.8523,114.7935,114.8229,56531.0
2024-02-14 12:35:00,117.23,117.24,117.17,117.23,53013.0,114.8229,114.8327,114.7642,114.8229,53013.0
2024-02-14 12:40:00,117.23,117.25,117.15,117.22,107027.0,114.8229,114.8425,114.7446,114.8131,107027.0
2024-02-14 12:45:00,117.22,117.27,117.18,117.25,54899.0,114.8131,114.8621,114.774,114.8425,54899.0
2024-02-14 12:50:00,117.25,117.27,117.22,117.24,31949.0,114.8425,114.8621,114.8131,114.8327,31949.0
2024-02-14 12:55:00,117.24,117.28,117.21,117.28,53849.0,114.8327,114.8719,114.8033,114.8719,53849.0
2024-02-14 13:00:00,117.29,117.34,117.24,117.33,67412.0,114.8817,114.9307,114.8327,114.9209,67412.0
2024-02-14 13:05:00,117.33,117.34,117.26,117.27,57314.0,114.9209,114.9307,114.8523,114.8621,57314.0
2024-02-14 13:10:00,117.26,117.28,117.15,117.2,105247.0,114.8523,114.8719,114.7446,114.7935,105247.0
2024-02-14 13:15:00,117.2,117.27,117.19,117.23,38591.0,114.7935,114.8621,114.7838,114.8229,38591.0
2024-02-14 13:20:00,117.23,117.29,117.09,117.18,180535.0,114.8229,114.8817,114.6858,114.774,180535.0
2024-02-14 13:25:00,117.19,117.21,117.08,117.19,95628.0,114.7838,114.8033,114.676,114.7838,95628.0
2024-02-14 13:30:00,117.2,117.28,117.18,117.26,74421.0,114.7935,114.8719,114.774,114.8523,74421.0
2024-02-14 13:35:00,117.26,117.41,117.25,117.4,102229.0,114.8523,114.9992,114.8425,114.9894,102229.0
2024-02-14 13:40:00,117.4,117.49,117.38,117.39,84922.0,114.9894,115.0776,114.9698,114.9796,84922.0
2024-02-14 13:45:00,117.4,117.43,117.36,117.37,56891.0,114.9894,115.0188,114.9503,114.9601,56891.0
2024-02-14 13:50:00,117.38,117.42,117.34,117.42,400320.0,114.9698,115.009,114.9307,115.009,400320.0
2024-02-14 13:55:00,117.43,117.43,117.3,117.39,119807.0,115.0188,115.0188,114.8915,114.9796,119807.0
2024-02-14 14:00:00,117.39,117.4,117.28,117.29,107099.0,114.9796,114.9894,114.8719,114.8817,107099.0
2024-02-14 14:05:00,117.29,117.29,117.16,117.2,139832.0,114.8817,114.8817,114.7544,114.7935,139832.0
2024-02-14 14:10:00,117.2,117.35,117.19,117.34,147989.0,114.7935,114.9405,114.7838,114.9307,147989.0
2024-02-14 14:15:00,117.34,117.42,117.32,117.37,243757.0,114.9307,115.009,114.9111,114.9601,243757.0
2024-02-14 14:20:00,117.37,117.5,117.37,117.46,68182.0,114.9601,115.0874,114.9601,115.0482,68182.0
2024-02-14 14:25:00,117.45,117.58,117.44,117.58,94953.0,115.0384,115.1657,115.0286,115.1657,94953.0
2024-02-14 14:30:00,117.58,117.59,117.49,117.57,84806.0,115.1657,115.1755,115.0776,115.1559,84806.0
2024-02-14 14:35:00,117.57,117.67,117.56,117.61,172378.0,115.1559,115.2539,115.1462,115.1951,172378.0
2024-02-14 14:40:00,117.61,117.65,117.56,117.57,89579.0,115.1951,115.2343,115.1462,115.1559,89579.0
2024-02-14 14:45:00,117.57,117.58,117.51,117.56,142267.0,115.1559,115.1657,115.0972,115.1462,142267.0
2024-02-14 14:50:00,117.55,117.57,117.49,117.54,91520.0,115.1364,115.1559,115.0776,115.1266,91520.0
2024-02-14 14:55:00,117.55,117.6,117.5,117.59,165291.0,115.1364,115.1853,115.0874,115.1755,165291.0
2024-02-14 15:00:00,117.6,117.66,117.53,117.64,145070.0,115.1853,115.2441,115.1168,115.2245,145070.0
2024-02-14 15:05:00,117.64,117.69,117.58,117.67,90069.0,115.2245,115.2735,115.1657,115.2539,90069.0
2024-02-14 15:10:00,117.66,117.69,117.59,117.62,98071.0,115.2441,115.2735,115.1755,115.2049,98071.0
2024-02-14 15:15:00,117.63,117.72,117.62,117.69,117111.0,115.2147,115.3029,115.2049,115.2735,117111.0
2024-02-14 15:20:00,117.69,117.75,117.65,117.74,114503.0,115.2735,115.3323,115.2343,115.3225,114503.0
2024-02-14 15:25:00,117.74,117.86,117.73,117.8,179235.0,115.3225,115.44,115.3127,115.3812,179235.0
2024-02-14 15:30:00,117.81,117.83,117.63,117.67,159636.0,115.391,115.4106,115.2147,115.2539,159636.0
2024-02-14 15:35:00,117.66,117.79,117.65,117.79,140781.0,115.2441,115.3714,115.2343,115.3714,140781.0
2024-02-14 15:40:00,117.78,117.82,117.74,117.76,257789.0,115.3616,115.4008,115.3225,115.342,257789.0
2024-02-14 15:45:00,117.76,117.81,117.73,117.76,285727.0,115.342,115.391,115.3127,115.342,285727.0
2024-02-14 15:50:00,117.75,117.8,117.71,117.75,394854.0,115.3323,115.3812,115.2931,115.3323,394854.0
2024-02-14 15:55:00,117.75,117.91,117.72,117.83,1178171.0,115.3323,115.489,115.3029,115.4106,1178171.0
2024-02-15 09:30:00,118.0,118.37,117.95,118.37,251636.0,115.5771,115.9395,115.5281,115.9395,251636.0
2024-02-15 09:35:00,118.37,118.42,118.21,118.25,143908.0,115.9395,115.9885,115.7828,115.822,143908.0
2024-02-15 09:40:00,118.25,118.4,118.17,118.36,160545.0,115.822,115.9689,115.7436,115.9297,160545.0
2024-02-15 09:45:00,118.35,118.44,118.21,118.21,183359.0,115.9199,116.0081,115.7828,115.7828,183359.0
2024-02-15 09:50:00,118.21,118.22,117.93,117.93,172427.0,115.7828,115.7926,115.5086,115.5086,172427.0
2024-02-15 09:55:00,117.93,118.09,117.92,118.06,89164.0,115.5086,115.6653,115.4988,115.6359,89164.0
2024-02-15 10:00:00,118.07,118.22,118.05,118.13,141447.0,115.6457,115.7926,115.6261,115.7044,141447.0
2024-02-15 10:05:00,118.14,118.23,118.09,118.22,125668.0,115.7142,115.8024,115.6653,115.7926,125668.0
2024-02-15 10:10:00,118.23,118.31,118.18,118.22,117298.0,115.8024,115.8808,115.7534,115.7926,117298.0
2024-02-15 10:15:00,118.22,118.35,118.21,118.34,73169.0,115.7926,115.9199,115.7828,115.9101,73169.0
2024-02-15 10:20:00,118.34,118.37,118.19,118.3,483090.0,115.9101,115.9395,115.7632,115.871,483090.0
2024-02-15 10:25:00,118.31,118.33,118.09,118.09,82339.0,115.8808,115.9003,115.6653,115.6653,82339.0
2024-02-15 10:30:00,118.09,118.15,117.95,118.03,118150.0,115.6653,115.724,115.5281,115.6065,118150.0
2024-02-15 10:35:00,118.03,118.08,117.97,118.05,84626.0,115.6065,115.6555,115.5477,115.6261,84626.0
2024-02-15 10:40:00,118.04,118.05,117.94,117.96,109587.0,115.6163,115.6261,115.5184,115.5379,109587.0
2024-02-15 10:45:00,117.97,118.06,117.96,118.03,115903.0,115.5477,115.6359,115.5379,115.6065,115903.0
2024-02-15 10:50:00,118.03,118.15,118.01,118.1,88006.0,115.6065,115.724,115.5869,115.6751,88006.0
2024-02-15 10:55:00,118.09,118.1,118.03,118.05,72630.0,115.6653,115.6751,115.6065,115.6261,72630.0
2024-02-15 11:00:00,118.05,118.1,117.97,117.98,208860.0,115.6261,115.6751,115.5477,115.5575,208860.0
2024-02-15 11:05:00,117.98,117.99,117.83,117.87,143689.0,115.5575,115.5673,115.4106,115.4498,143689.0
2024-02-15 11:10:00,117.86,118.04,117.86,118.0,69762.0,115.44,115.6163,115.44,115.5771,69762.0
2024-02-15 11:15:00,118.0,118.02,117.96,117.98,37274.0,115.5771,115.5967,115.5379,115.5575,37274.0
2024-02-15 11:20:00,117.97,118.0,117.94,117.97,137798.0,115.5477,115.5771,115.5184,115.5477,137798.0
2024-02-15 11:25:00,117.98,118.04,117.95,118.01,58052.0,115.5575,115.6163,115.5281,115.5869,58052.0
2024-02-15 11:30:00,118.0,118.04,117.96,118.03,47617.0,115.5771,115.6163,115.5379,115.6065,47617.0
2024-02-15 11:35:00,118.04,118.13,118.02,118.11,60825.0,115.6163,115.7044,115.5967,115.6849,60825.0
2024-02-15 11:40:00,118.11,118.16,118.1,118.12,36002.0,115.6849,115.7338,115.6751,115.6947,36002.0
2024-02-15 11:45:00,118.12,118.2,118.12,118.19,63912.0,115.6947,115.773,115.6947,115.7632,63912.0
2024-02-15 11:50:00,118.2,118.2,118.04,118.12,62392.0,115.773,115.773,115.6163,115.6947,62392.0
2024-02-15 11:55:00,118.11,118.12,118.04,118.07,99579.0,115.6849,115.6947,115.6163,115.6457,99579.0
2024-02-15 12:00:00,118.08,118.12,118.04,118.11,64144.0,115.6555,115.6947,115.6163,115.6849,64144.0
2024-02-15 12:05:00,118.11,118.16,118.11,118.14,59894.0,115.6849,115.7338,115.6849,115.7142,59894.0
2024-02-15 12:10:00,118.14,118.15,118.12,118.13,26512.0,115.7142,115.724,115.6947,115.7044,26512.0
2024-02-15 12:15:00,118.14,118.26,118.11,118.25,110559.0,115.7142,115.8318,115.6849,115.822,110559.0
2024-02-15 12:20:00,118.24,118.27,118.18,118.19,62808.0,115.8122,115.8416,115.7534,115.7632,62808.0
2024-02-15 12:25:00,118.2,118.21,118.18,118.19,81062.0,115.773,115.7828,115.7534,115.7632,81062.0
2024-02-15 12:30:00,118.2,118.2,118.09,118.1,324390.0,115.773,115.773,115.6653,115.6751,324390.0
2024-02-15 12:35:00,118.11,118.15,118.09,118.1,79469.0,115.6849,115.724,115.6653,115.6751,79469.0
2024-02-15 12:40:00,118.09,118.13,118.08,118.11,44040.0,115.6653,115.7044,115.6555,115.6849,44040.0
2024-02-15 12:45:00,118.11,118.14,118.1,118.14,92918.0,115.6849,115.7142,115.6751,115.7142,92918.0
2024-02-15 12:50:00,118.14,118.18,118.13,118.16,41264.0,115.7142,115.7534,115.7044,115.7338,41264.0
2024-02-15 12:55:00,118.15,118.18,118.09,118.1,80803.0,115.724,115.7534,115.6653,115.6751,80803.0
2024-02-15 13:00:00,118.09,118.13,118.09,118.12,33289.0,115.6653,115.7044,115.6653,115.6947,33289.0
2024-02-15 13:05:00,118.13,118.37,118.12,118.34,66104.0,115.7044,115.9395,115.6947,115.9101,66104.0
2024-02-15 13:10:00,118.33,118.43,118.32,118.34,88255.0,115.9003,115.9983,115.8905,115.9101,88255.0
2024-02-15 13:15:00,118.34,118.42,118.34,118.42,32408.0,115.9101,115.9885,115.9101,115.9885,32408.0
2024-02-15 13:20:00,118.42,118.45,118.35,118.39,99453.0,115.9885,116.0179,115.9199,115.9591,99453.0
2024-02-15 13:25:00,118.39,118.42,118.34,118.42,64580.0,115.9591,115.9885,115.9101,115.9885,64580.0
2024-02-15 13:30:00,118.43,118.46,118.37,118.38,50435.0,115.9983,116.0277,115.9395,115.9493,50435.0
2024-02-15 13:35:00,118.38,118.41,118.33,118.38,34501.0,115.9493,115.9787,115.9003,115.9493,34501.0
2024-02-15 13:40:00,118.38,118.42,118.3,118.32,47027.0,115.9493,115.9885,115.871,115.8905,47027.0
2024-02-15 13:45:00,118.33,118.41,118.33,118.37,57551.0,115.9003,115.9787,115.9003,115.9395,57551.0
2024-02-15 13:50:00,118.38,118.49,118.37,118.44,130209.0,115.9493,116.0571,115.9395,116.0081,130209.0
2024-02-15 13:55:00,118.44,118.47,118.42,118.46,71478.0,116.0081,116.0375,115.9885,116.0277,71478.0
2024-02-15 14:00:00,118.47,118.61,118.47,118.59,253755.0,116.0375,116.1746,116.0375,116.155,253755.0
2024-02-15 14:05:00,118.59,118.66,118.54,118.61,53869.0,116.155,116.2236,116.106,116.1746,53869.0
2024-02-15 14:10:00,118.62,118.63,118.54,118.59,90295.0,116.1844,116.1942,116.106,116.155,90295.0
2024-02-15 14:15:00,118.59,118.65,118.57,118.63,59817.0,116.155,116.2138,116.1354,116.1942,59817.0
2024-02-15 14:20:00,118.63,118.64,118.58,118.61,78734.0,116.1942,116.204,116.1452,116.1746,78734.0
2024-02-15 14:25:00,118.61,118.61,118.54,118.59,90540.0,116.1746,116.1746,116.106,116.155,90540.0
2024-02-15 14:30:00,118.59,118.66,118.57,118.66,47964.0,116.155,116.2236,116.1354,116.2236,47964.0
2024-02-15 14:35:00,118.66,118.68,118.61,118.62,68166.0,116.2236,116.2432,116.1746,116.1844,68166.0
2024-02-15 14:40:00,118.62,118.71,118.61,118.7,112869.0,116.1844,116.2725,116.1746,116.2627,112869.0
2024-02-15 14:45:00,118.71,118.72,118.67,118.71,57580.0,116.2725,116.2823,116.2334,116.2725,57580.0
2024-02-15 14:50:00,118.72,118.75,118.65,118.75,53684.0,116.2823,116.3117,116.2138,116.3117,53684.0
2024-02-15 14:55:00,118.75,118.81,118.69,118.73,78507.0,116.3117,116.3705,116.253,116.2921,78507.0
2024-02-15 15:00:00,118.74,118.75,118.65,118.68,197578.0,116.3019,116.3117,116.2138,116.2432,197578.0
2024-02-15 15:05:00,118.68,118.68,118.54,118.58,113219.0,116.2432,116.2432,116.106,116.1452,113219.0
2024-02-15 15:10:00,118.58,118.69,118.58,118.69,138090.0,116.1452,116.253,116.1452,116.253,138090.0
2024-02-15 15:15:00,118.68,118.75,118.67,118.68,100042.0,116.2432,116.3117,116.2334,116.2432,100042.0
2024-02-15 15:20:00,118.69,118.72,118.63,118.67,131502.0,116.253,116.2823,116.1942,116.2334,131502.0
2024-02-15 15:25:00,118.67,118.78,118.67,118.75,101612.0,116.2334,116.3411,116.2334,116.3117,101612.0
2024-02-15 15:30:00,118.75,118.78,118.72,118.76,141343.0,116.3117,116.3411,116.2823,116.3215,141343.0
2024-02-15 15:35:00,118.76,118.76,118.61,118.64,117743.0,116.3215,116.3215,116.1746,116.204,117743.0
2024-02-15 15:40:00,118.63,118.68,118.61,118.65,319015.0,116.1942,116.2432,116.1746,116.2138,319015.0
2024-02-15 15:45:00,118.65,118.67,118.59,118.61,177673.0,116.2138,116.2334,116.155,116.1746,177673.0
2024-02-15 15:50:00,118.61,118.72,118.59,118.66,557475.0,116.1746,116.2823,116.155,116.2236,557475.0
2024-02-15 15:55:00,118.65,118.76,118.64,118.72,548655.0,116.2138,116.3215,116.204,116.2823,548655.0
2024-02-16 09:30:00,118.47,118.65,118.34,118.39,251963.0,116.0375,116.2138,115.9101,115.9591,251963.0
2024-02-16 09:35:00,118.39,118.52,118.3,118.36,192379.0,115.9591,116.0864,115.871,115.9297,192379.0
2024-02-16 09:40:00,118.37,118.43,118.27,118.41,115925.0,115.9395,115.9983,115.8416,115.9787,115925.0
2024-02-16 09:45:00,118.4,118.62,118.38,118.6,83525.0,115.9689,116.1844,115.9493,116.1648,83525.0
2024-02-16 09:50:00,118.6,118.68,118.43,118.44,131723.0,116.1648,116.2432,115.9983,116.0081,131723.0
2024-02-16 09:55:00,118.44,118.53,118.35,118.46,113866.0,116.0081,116.0962,115.9199,116.0277,113866.0
2024-02-16 10:00:00,118.45,118.61,118.29,118.55,214969.0,116.0179,116.1746,115.8612,116.1158,214969.0
2024-02-16 10:05:00,118.56,118.73,118.56,118.72,88376.0,116.1256,116.2921,116.1256,116.2823,88376.0
2024-02-16 10:10:00,118.71,118.79,118.63,118.72,74369.0,116.2725,116.3509,116.1942,116.2823,74369.0
2024-02-16 10:15:00,118.72,118.76,118.61,118.64,238388.0,116.2823,116.3215,116.1746,116.204,238388.0
2024-02-16 10:20:00,118.64,118.64,118.48,118.51,86588.0,116.204,116.204,116.0473,116.0766,86588.0
2024-02-16 10:25:00,118.5,118.67,118.48,118.65,44936.0,116.0669,116.2334,116.0473,116.2138,44936.0
2024-02-16 10:30:00,118.64,118.68,118.57,118.67,112700.0,116.204,116.2432,116.1354,116.2334,112700.0
2024-02-16 10:35:00,118.68,118.68,118.59,118.66,68814.0,116.2432,116.2432,116.155,116.2236,68814.0
2024-02-16 10:40:00,118.66,118.71,118.61,118.69,45936.0,116.2236,116.2725,116.1746,116.253,45936.0
2024-02-16 10:45:00,118.7,118.77,118.66,118.68,66462.0,116.2627,116.3313,116.2236,116.2432,66462.0
2024-02-16 10:50:00,118.69,118.76,118.67,118.73,59633.0,116.253,116.3215,116.2334,116.2921,59633.0
2024-02-16 10:55:00,118.74,118.75,118.6,118.64,75977.0,116.3019,116.3117,116.1648,116.204,75977.0
2024-02-16 11:00:00,118.64,118.66,118.54,118.55,92385.0,116.204,116.2236,116.106,116.1158,92385.0
2024-02-16 11:05:00,118.55,118.59,118.48,118.59,67884.0,116.1158,116.155,116.0473,116.155,67884.0
2024-02-16 11:10:00,118.59,118.61,118.55,118.58,96408.0,116.155,116.1746,116.1158,116.1452,96408.0
2024-02-16 11:15:00,118.59,118.7,118.57,118.66,96927.0,116.155,116.2627,116.1354,116.2236,96927.0
2024-02-16 11:20:00,118.68,118.76,118.68,118.76,118920.0,116.2432,116.3215,116.2432,116.3215,118920.0
2024-02-16 11:25:00,118.75,118.77,118.68,118.72,81065.0,116.3117,116.3313,116.2432,116.2823,81065.0
2024-02-16 11:30:00,118.72,118.76,118.68,118.7,104536.0,116.2823,116.3215,116.2432,116.2627,104536.0
2024-02-16 11:35:00,118.69,118.7,118.62,118.69,79691.0,116.253,116.2627,116.1844,116.253,79691.0
2024-02-16 11:40:00,118.7,118.8,118.7,118.75,91081.0,116.2627,116.3607,116.2627,116.3117,91081.0
2024-02-16 11:45:00,118.75,118.79,118.74,118.79,42442.0,116.3117,116.3509,116.3019,116.3509,42442.0
2024-02-16 11:50:00,118.79,118.83,118.75,118.79,80774.0,116.3509,116.3901,116.3117,116.3509,80774.0
2024-02-16 11:55:00,118.79,118.8,118.73,118.75,37325.0,116.3509,116.3607,116.2921,116.3117,37325.0
2024-02-16 12:00:00,118.75,118.79,118.73,118.76,65326.0,116.3117,116.3509,116.2921,116.3215,65326.0
2024-02-16 12:05:00,118.75,118.75,118.68,118.7,82183.0,116.3117,116.3117,116.2432,116.2627,82183.0
2024-02-16 12:10:00,118.71,118.72,118.66,118.69,59420.0,116.2725,116.2823,116.2236,116.253,59420.0
2024-02-16 12:15:00,118.69,118.69,118.64,118.68,41691.0,116.253,116.253,116.204,116.2432,41691.0
2024-02-16 12:20:00,118.68,118.75,118.66,118.75,23107.0,116.2432,116.3117,116.2236,116.3117,23107.0
2024-02-16 12:25:00,118.74,118.83,118.72,118.83,20727.0,116.3019,116.3901,116.2823,116.3901,20727.0
2024-02-16 12:30:00,118.84,118.86,118.8,118.83,81564.0,116.3999,116.4195,116.3607,116.3901,81564.0
2024-02-16 12:35:00,118.82,118.83,118.74,118.78,37402.0,116.3803,116.3901,116.3019,116.3411,37402.0
2024-02-16 12:40:00,118.78,118.79,118.74,118.78,16677.0,116.3411,116.3509,116.3019,116.3411,16677.0
2024-02-16 12:45:00,118.79,118.85,118.77,118.77,28956.0,116.3509,116.4097,116.3313,116.3313,28956.0
2024-02-16 12:50:00,118.77,118.77,118.71,118.73,15909.0,116.3313,116.3313,116.2725,116.2921,15909.0
2024-02-16 12:55:00,118.73,118.73,118.63,118.67,32184.0,116.2921,116.2921,116.1942,116.2334,32184.0
2024-02-16 13:00:00,118.68,118.68,118.55,118.55,47820.0,116.2432,116.2432,116.1158,116.1158,47820.0
2024-02-16 13:05:00,118.54,118.58,118.5,118.58,52026.0,116.106,116.1452,116.0669,116.1452,52026.0
2024-02-16 13:10:00,118.57,118.57,118.48,118.55,26023.0,116.1354,116.1354,116.0473,116.1158,26023.0
2024-02-16 13:15:00,118.55,118.59,118.53,118.58,20876.0,116.1158,116.155,116.0962,116.1452,20876.0
2024-02-16 13:20:00,118.59,118.73,118.57,118.72,70620.0,116.155,116.2921,116.1354,116.2823,70620.0
2024-02-16 13:25:00,118.72,118.75,118.69,118.71,56566.0,116.2823,116.3117,116.253,116.2725,56566.0
2024-02-16 13:30:00,118.71,118.75,118.7,118.73,27011.0,116.2725,116.3117,116.2627,116.2921,27011.0
2024-02-16 13:35:00,118.73,118.73,118.68,118.72,22595.0,116.2921,116.2921,116.2432,116.2823,22595.0
2024-02-16 13:40:00,118.72,118.74,118.69,118.73,25368.0,116.2823,116.3019,116.253,116.2921,25368.0
2024-02-16 13:45:00,118.74,118.75,118.69,118.7,57871.0,116.3019,116.3117,116.253,116.2627,57871.0
2024-02-16 13:50:00,118.7,118.72,118.66,118.67,36794.0,116.2627,116.2823,116.2236,116.2334,36794.0
2024-02-16 13:55:00,118.67,118.73,118.64,118.7,68022.0,116.2334,116.2921,116.204,116.2627,68022.0
2024-02-16 14:00:00,118.71,118.78,118.7,118.77,52479.0,116.2725,116.3411,116.2627,116.3313,52479.0
2024-02-16 14:05:00,118.78,118.79,118.72,118.76,56784.0,116.3411,116.3509,116.2823,116.3215,56784.0
2024-02-16 14:10:00,118.76,118.79,118.75,118.76,31947.0,116.3215,116.3509,116.3117,116.3215,31947.0
2024-02-16 14:15:00,118.76,118.77,118.71,118.72,55666.0,116.3215,116.3313,116.2725,116.2823,55666.0
2024-02-16 14:20:00,118.72,118.73,118.67,118.7,32088.0,116.2823,116.2921,116.2334,116.2627,32088.0
2024-02-16 14:25:00,118.69,118.73,118.67,118.69,37613.0,116.253,116.2921,116.2334,116.253,37613.0
2024-02-16 14:30:00,118.68,118.69,118.57,118.59,50893.0,116.2432,116.253,116.1354,116.155,50893.0
2024-02-16 14:35:00,118.6,118.6,118.5,118.56,84310.0,116.1648,116.1648,116.0669,116.1256,84310.0
2024-02-16 14:40:00,118.55,118.56,118.49,118.5,120180.0,116.1158,116.1256,116.0571,116.0669,120180.0
2024-02-16 14:45:00,118.51,118.51,118.06,118.2,299763.0,116.0766,116.0766,115.6359,115.773,299763.0
2024-02-16 14:50:00,118.2,118.26,118.13,118.2,225911.0,115.773,115.8318,115.7044,115.773,225911.0
2024-02-16 14:55:00,118.2,118.26,118.17,118.25,89744.0,115.773,115.8318,115.7436,115.822,89744.0
2024-02-16 15:00:00,118.25,118.31,118.18,118.2,96661.0,115.822,115.8808,115.7534,115.773,96661.0
2024-02-16 15:05:00,118.19,118.25,118.18,118.24,85930.0,115.7632,115.822,115.7534,115.8122,85930.0
2024-02-16 15:10:00,118.24,118.25,118.17,118.22,113894.0,115.8122,115.822,115.7436,115.7926,113894.0
2024-02-16 15:15:00,118.21,118.28,118.18,118.26,100573.0,115.7828,115.8514,115.7534,115.8318,100573.0
2024-02-16 15:20:00,118.26,118.33,118.21,118.31,109642.0,115.8318,115.9003,115.7828,115.8808,109642.0
2024-02-16 15:25:00,118.32,118.33,118.26,118.31,75557.0,115.8905,115.9003,115.8318,115.8808,75557.0
2024-02-16 15:30:00,118.31,118.33,118.21,118.27,111198.0,115.8808,115.9003,115.7828,115.8416,111198.0
2024-02-16 15:35:00,118.26,118.27,118.15,118.17,201465.0,115.8318,115.8416,115.724,115.7436,201465.0
2024-02-16 15:40:00,118.17,118.17,118.0,118.02,154461.0,115.7436,115.7436,115.5771,115.5967,154461.0
2024-02-16 15:45:00,118.02,118.05,117.92,117.92,135978.0,115.5967,115.6261,115.4988,115.4988,135978.0
2024-02-16 15:50:00,117.91,118.09,117.9,118.06,511657.0,115.489,115.6653,115.4792,115.6359,511657.0
2024-02-16 15:55:00,118.05,118.12,118.01,118.03,948525.0,115.6261,115.6947,115.5869,115.6065,948525.0
2024-02-20 09:30:00,117.69,117.94,117.59,117.85,295188.0,115.2735,115.5184,115.1755,115.4302,295188.0
2024-02-20 09:35:00,117.85,117.92,117.73,117.79,174299.0,115.4302,115.4988,115.3127,115.3714,174299.0
2024-02-20 09:40:00,117.8,117.83,117.64,117.67,130605.0,115.3812,115.4106,115.2245,115.2539,130605.0
2024-02-20 09:45:00,117.66,117.7,117.53,117.7,123943.0,115.2441,115.2833,115.1168,115.2833,123943.0
2024-02-20 09:50:00,117.7,117.84,117.69,117.78,88490.0,115.2833,115.4204,115.2735,115.3616,88490.0
2024-02-20 09:55:00,117.76,117.78,117.67,117.67,67834.0,115.342,115.3616,115.2539,115.2539,67834.0
2024-02-20 10:00:00,117.66,117.71,117.57,117.59,97966.0,115.2441,115.2931,115.1559,115.1755,97966.0
2024-02-20 10:05:00,117.59,117.69,117.56,117.67,138399.0,115.1755,115.2735,115.1462,115.2539,138399.0
2024-02-20 10:10:00,117.67,117.75,117.59,117.64,96983.0,115.2539,115.3323,115.1755,115.2245,96983.0
2024-02-20 10:15:00,117.65,117.72,117.6,117.66,55319.0,115.2343,115.3029,115.1853,115.2441,55319.0
2024-02-20 10:20:00,117.66,117.83,117.63,117.8,43922.0,115.2441,115.4106,115.2147,115.3812,43922.0
2024-02-20 10:25:00,117.8,117.96,117.77,117.87,60869.0,115.3812,115.5379,115.3518,115.4498,60869.0
2024-02-20 10:30:00,117.88,117.89,117.78,117.82,56192.0,115.4596,115.4694,115.3616,115.4008,56192.0
2024-02-20 10:35:00,117.82,117.85,117.78,117.85,36878.0,115.4008,115.4302,115.3616,115.4302,36878.0
2024-02-20 10:40:00,117.86,117.95,117.83,117.84,33349.0,115.44,115.5281,115.4106,115.4204,33349.0
2024-02-20 10:45:00,117.84,117.96,117.84,117.89,43474.0,115.4204,115.5379,115.4204,115.4694,43474.0
2024-02-20 10:50:00,117.9,118.04,117.88,117.97,66318.0,115.4792,115.6163,115.4596,115.5477,66318.0
2024-02-20 10:55:00,117.97,117.99,117.92,117.98,43754.0,115.5477,115.5673,115.4988,115.5575,43754.0
2024-02-20 11:00:00,117.99,118.03,117.88,117.93,73123.0,115.5673,115.6065,115.4596,115.5086,73123.0
2024-02-20 11:05:00,117.94,117.98,117.92,117.92,46859.0,115.5184,115.5575,115.4988,115.4988,46859.0
2024-02-20 11:10:00,117.92,117.96,117.88,117.93,26602.0,115.4988,115.5379,115.4596,115.5086,26602.0
2024-02-20 11:15:00,117.93,117.95,117.88,117.92,24831.0,115.5086,115.5281,115.4596,115.4988,24831.0
2024-02-20 11:20:00,117.91,117.91,117.8,117.88,28623.0,115.489,115.489,115.3812,115.4596,28623.0
2024-02-20 11:25:00,117.89,117.93,117.86,117.93,26673.0,115.4694,115.5086,115.44,115.5086,26673.0
2024-02-20 11:30:00,117.95,117.96,117.76,117.77,91800.0,115.5281,115.5379,115.342,115.3518,91800.0
2024-02-20 11:35:00,117.78,117.87,117.77,117.84,68935.0,115.3616,115.4498,115.3518,115.4204,68935.0
2024-02-20 11:40:00,117.82,117.86,117.81,117.83,21880.0,115.4008,115.44,115.391,115.4106,21880.0
2024-02-20 11:45:00,117.83,117.85,117.8,117.81,32639.0,115.4106,115.4302,115.3812,115.391,32639.0
2024-02-20 11:50:00,117.8,117.91,117.79,117.89,43922.0,115.3812,115.489,115.3714,115.4694,43922.0
2024-02-20 11:55:00,117.89,117.89,117.73,117.75,64555.0,115.4694,115.4694,115.3127,115.3323,64555.0
2024-02-20 12:00:00,117.75,117.75,117.58,117.6,54453.0,115.3323,115.3323,115.1657,115.1853,54453.0
2024-02-20 12:05:00,117.59,117.7,117.59,117.69,42501.0,115.1755,115.2833,115.1755,115.2735,42501.0
2024-02-20 12:10:00,117.68,117.68,117.59,117.59,34793.0,115.2637,115.2637,115.1755,115.1755,34793.0
2024-02-20 12:15:00,117.59,117.61,117.56,117.59,39565.0,115.1755,115.1951,115.1462,115.1755,39565.0
2024-02-20 12:20:00,117.59,117.64,117.5,117.51,180312.0,115.1755,115.2245,115.0874,115.0972,180312.0
2024-02-20 12:25:00,117.52,117.58,117.51,117.57,94630.0,115.107,115.1657,115.0972,115.1559,94630.0
2024-02-20 12:30:00,117.57,117.69,117.54,117.67,88991.0,115.1559,115.2735,115.1266,115.2539,88991.0
2024-02-20 12:35:00,117.66,117.66,117.44,117.46,80073.0,115.2441,115.2441,115.0286,115.0482,80073.0
2024-02-20 12:40:00,117.46,117.62,117.46,117.61,94144.0,115.0482,115.2049,115.0482,115.1951,94144.0
2024-02-20 12:45:00,117.61,117.66,117.57,117.57,28015.0,115.1951,115.2441,115.1559,115.1559,28015.0
2024-02-20 12:50:00,117.57,117.64,117.53,117.63,34915.0,115.1559,115.2245,115.1168,115.2147,34915.0
2024-02-20 12:55:00,117.64,117.69,117.62,117.66,35393.0,115.2245,115.2735,115.2049,115.2441,35393.0
2024-02-20 13:00:00,117.66,117.68,117.61,117.62,26533.0,115.2441,115.2637,115.1951,115.2049,26533.0
2024-02-20 13:05:00,117.61,117.65,117.6,117.62,23930.0,115.1951,115.2343,115.1853,115.2049,23930.0
2024-02-20 13:10:00,117.61,117.65,117.59,117.63,92888.0,115.1951,115.2343,115.1755,115.2147,92888.0
2024-02-20 13:15:00,117.63,117.66,117.52,117.66,53913.0,115.2147,115.2441,115.107,115.2441,53913.0
2024-02-20 13:20:00,117.66,117.7,117.63,117.65,24664.0,115.2441,115.2833,115.2147,115.2343,24664.0
2024-02-20 13:25:00,117.65,117.65,117.48,117.52,85359.0,115.2343,115.2343,115.0678,115.107,85359.0
2024-02-20 13:30:00,117.51,117.51,117.38,117.46,85572.0,115.0972,115.0972,114.9698,115.0482,85572.0
2024-02-20 13:35:00,117.46,117.51,117.42,117.51,38345.0,115.0482,115.0972,115.009,115.0972,38345.0
2024-02-20 13:40:00,117.51,117.62,117.49,117.61,32849.0,115.0972,115.2049,115.0776,115.1951,32849.0
2024-02-20 13:45:00,117.61,117.64,117.59,117.61,27215.0,115.1951,115.2245,115.1755,115.1951,27215.0
2024-02-20 13:50:00,117.61,117.68,117.61,117.62,35284.0,115.1951,115.2637,115.1951,115.2049,35284.0
2024-02-20 13:55:00,117.61,117.68,117.61,117.68,69953.0,115.1951,115.2637,115.1951,115.2637,69953.0
2024-02-20 14:00:00,117.68,117.69,117.61,117.64,45488.0,115.2637,115.2735,115.1951,115.2245,45488.0
2024-02-20 14:05:00,117.64,117.67,117.62,117.63,21356.0,115.2245,115.2539,115.2049,115.2147,21356.0
2024-02-20 14:10:00,117.63,117.64,117.57,117.58,32116.0,115.2147,115.2245,115.1559,115.1657,32116.0
2024-02-20 14:15:00,117.57,117.68,117.52,117.67,119130.0,115.1559,115.2637,115.107,115.2539,119130.0
2024-02-20 14:20:00,117.67,117.67,117.57,117.64,110759.0,115.2539,115.2539,115.1559,115.2245,110759.0
2024-02-20 14:25:00,117.62,117.71,117.59,117.68,77257.0,115.2049,115.2931,115.1755,115.2637,77257.0
2024-02-20 14:30:00,117.68,117.68,117.61,117.65,47307.0,115.2637,115.2637,115.1951,115.2343,47307.0
2024-02-20 14:35:00,117.65,117.67,117.62,117.64,38508.0,115.2343,115.2539,115.2049,115.2245,38508.0
2024-02-20 14:40:00,117.64,117.72,117.64,117.67,41988.0,115.2245,115.3029,115.2245,115.2539,41988.0
2024-02-20 14:45:00,117.66,117.78,117.66,117.78,59559.0,115.2441,115.3616,115.2441,115.3616,59559.0
2024-02-20 14:50:00,117.79,117.82,117.75,117.76,112635.0,115.3714,115.4008,115.3323,115.342,112635.0
2024-02-20 14:55:00,117.75,117.85,117.75,117.83,29939.0,115.3323,115.4302,115.3323,115.4106,29939.0
2024-02-20 15:00:00,117.84,117.85,117.7,117.74,46008.0,115.4204,115.4302,115.2833,115.3225,46008.0
2024-02-20 15:05:00,117.74,117.78,117.69,117.7,71633.0,115.3225,115.3616,115.2735,115.2833,71633.0
2024-02-20 15:10:00,117.72,117.75,117.7,117.7,94860.0,115.3029,115.3323,115.2833,115.2833,94860.0
2024-02-20 15:15:00,117.7,117.72,117.66,117.68,58629.0,115.2833,115.3029,115.2441,115.2637,58629.0
2024-02-20 15:20:00,117.68,117.75,117.65,117.7,60073.0,115.2637,115.3323,115.2343,115.2833,60073.0
2024-02-20 15:25:00,117.7,117.81,117.7,117.8,53096.0,115.2833,115.391,115.2833,115.3812,53096.0
2024-02-20 15:30:00,117.81,117.83,117.45,117.48,299813.0,115.391,115.4106,115.0384,115.0678,299813.0
2024-02-20 15:35:00,117.48,117.54,117.4,117.44,218004.0,115.0678,115.1266,114.9894,115.0286,218004.0
2024-02-20 15:40:00,117.44,117.52,117.42,117.48,112014.0,115.0286,115.107,115.009,115.0678,112014.0
2024-02-20 15:45:00,117.48,117.55,117.43,117.47,222007.0,115.0678,115.1364,115.0188,115.058,222007.0
2024-02-20 15:50:00,117.47,117.53,117.42,117.48,328577.0,115.058,115.1168,115.009,115.0678,328577.0
2024-02-20 15:55:00,117.48,117.65,117.45,117.65,526975.0,115.0678,115.2343,115.0384,115.2343,526975.0
2024-02-21 09:30:00,117.71,117.85,117.42,117.58,308946.0,115.2931,115.4302,115.009,115.1657,308946.0
2024-02-21 09:35:00,117.58,117.75,117.51,117.69,122833.0,115.1657,115.3323,115.0972,115.2735,122833.0
2024-02-21 09:40:00,117.69,117.76,117.65,117.69,87761.0,115.2735,115.342,115.2343,115.2735,87761.0
2024-02-21 09:45:00,117.69,117.72,117.59,117.63,170820.0,115.2735,115.3029,115.1755,115.2147,170820.0
2024-02-21 09:50:00,117.63,117.76,117.61,117.76,84562.0,115.2147,115.342,115.1951,115.342,84562.0
2024-02-21 09:55:00,117.77,117.83,117.75,117.82,57951.0,115.3518,115.4106,115.3323,115.4008,57951.0
2024-02-21 10:00:00,117.82,117.98,117.78,117.97,83091.0,115.4008,115.5575,115.3616,115.5477,83091.0
2024-02-21 10:05:00,117.97,117.97,117.83,117.92,75918.0,115.5477,115.5477,115.4106,115.4988,75918.0
2024-02-21 10:10:00,117.92,118.03,117.91,117.97,45609.0,115.4988,115.6065,115.489,115.5477,45609.0
2024-02-21 10:15:00,117.97,118.05,117.95,118.04,29428.0,115.5477,115.6261,115.5281,115.6163,29428.0
2024-02-21 10:20:00,118.06,118.07,117.98,117.99,56015.0,115.6359,115.6457,115.5575,115.5673,56015.0
2024-02-21 10:25:00,118.0,118.0,117.9,117.93,121082.0,115.5771,115.5771,115.4792,115.5086,121082.0
2024-02-21 10:30:00,117.92,117.92,117.82,117.83,30505.0,115.4988,115.4988,115.4008,115.4106,30505.0
2024-02-21 10:35:00,117.82,117.96,117.79,117.96,55857.0,115.4008,115.5379,115.3714,115.5379,55857.0
2024-02-21 10:40:00,117.95,117.98,117.91,117.93,36524.0,115.5281,115.5575,115.489,115.5086,36524.0
2024-02-21 10:45:00,117.93,118.0,117.91,117.98,31775.0,115.5086,115.5771,115.489,115.5575,31775.0
2024-02-21 10:50:00,117.99,118.02,117.96,118.0,25515.0,115.5673,115.5967,115.5379,115.5771,25515.0
2024-02-21 10:55:00,117.99,118.01,117.96,117.97,27688.0,115.5673,115.5869,115.5379,115.5477,27688.0
2024-02-21 11:00:00,117.98,118.02,117.94,117.99,77491.0,115.5575,115.5967,115.5184,115.5673,77491.0
2024-02-21 11:05:00,117.99,118.07,117.95,118.05,80073.0,115.5673,115.6457,115.5281,115.6261,80073.0
2024-02-21 11:10:00,118.05,118.13,118.04,118.13,195850.0,115.6261,115.7044,115.6163,115.7044,195850.0
2024-02-21 11:15:00,118.13,118.15,118.08,118.09,258894.0,115.7044,115.724,115.6555,115.6653,258894.0
2024-02-21 11:20:00,118.1,118.14,118.07,118.12,172075.0,115.6751,115.7142,115.6457,115.6947,172075.0
2024-02-21 11:25:00,118.12,118.15,118.03,118.03,28394.0,115.6947,115.724,115.6065,115.6065,28394.0
2024-02-21 11:30:00,118.04,118.04,117.95,117.96,33057.0,115.6163,115.6163,115.5281,115.5379,33057.0
2024-02-21 11:35:00,117.96,117.99,117.9,117.92,39643.0,115.5379,115.5673,115.4792,115.4988,39643.0
2024-02-21 11:40:00,117.92,117.97,117.87,117.94,23714.0,115.4988,115.5477,115.4498,115.5184,23714.0
2024-02-21 11:45:00,117.93,117.95,117.89,117.9,41004.0,115.5086,115.5281,115.4694,115.4792,41004.0
2024-02-21 11:50:00,117.91,117.93,117.87,117.92,29495.0,115.489,115.5086,115.4498,115.4988,29495.0
2024-02-21 11:55:00,117.92,117.96,117.89,117.92,30466.0,115.4988,115.5379,115.4694,115.4988,30466.0
2024-02-21 12:00:00,117.92,117.94,117.86,117.9,45142.0,115.4988,115.5184,115.44,115.4792,45142.0
2024-02-21 12:05:00,117.91,117.91,117.82,117.89,41774.0,115.489,115.489,115.4008,115.4694,41774.0
2024-02-21 12:10:00,117.89,117.91,117.83,117.91,91592.0,115.4694,115.489,115.4106,115.489,91592.0
2024-02-21 12:15:00,117.9,117.95,117.88,117.94,30866.0,115.4792,115.5281,115.4596,115.5184,30866.0
2024-02-21 12:20:00,117.94,117.97,117.92,117.97,94506.0,115.5184,115.5477,115.4988,115.5477,94506.0
2024-02-21 12:25:00,117.97,117.97,117.85,117.87,207333.0,115.5477,115.5477,115.4302,115.4498,207333.0
2024-02-21 12:30:00,117.87,117.88,117.82,117.85,86269.0,115.4498,115.4596,115.4008,115.4302,86269.0
2024-02-21 12:35:00,117.86,117.88,117.81,117.84,179447.0,115.44,115.4596,115.391,115.4204,179447.0
2024-02-21 12:40:00,117.84,117.86,117.71,117.74,47705.0,115.4204,115.44,115.2931,115.3225,47705.0
2024-02-21 12:45:00,117.75,117.87,117.74,117.85,42527.0,115.3323,115.4498,115.3225,115.4302,42527.0
2024-02-21 12:50:00,117.85,117.93,117.82,117.91,70896.0,115.4302,115.5086,115.4008,115.489,70896.0
2024-02-21 12:55:00,117.92,117.95,117.89,117.91,65520.0,115.4988,115.5281,115.4694,115.489,65520.0
2024-02-21 13:00:00,117.92,117.93,117.67,117.78,173655.0,115.4988,115.5086,115.2539,115.3616,173655.0
2024-02-21 13:05:00,117.77,117.8,117.71,117.79,109389.0,115.3518,115.3812,115.2931,115.3714,109389.0
2024-02-21 13:10:00,117.79,117.83,117.78,117.8,103323.0,115.3714,115.4106,115.3616,115.3812,103323.0
2024-02-21 13:15:00,117.8,117.87,117.79,117.84,99033.0,115.3812,115.4498,115.3714,115.4204,99033.0
2024-02-21 13:20:00,117.85,117.89,117.8,117.87,49289.0,115.4302,115.4694,115.3812,115.4498,49289.0
2024-02-21 13:25:00,117.87,117.87,117.77,117.81,112967.0,115.4498,115.4498,115.3518,115.391,112967.0
2024-02-21 13:30:00,117.82,117.83,117.76,117.78,111098.0,115.4008,115.4106,115.342,115.3616,111098.0
2024-02-21 13:35:00,117.78,117.86,117.77,117.85,119126.0,115.3616,115.44,115.3518,115.4302,119126.0
2024-02-21 13:40:00,117.85,117.9,117.83,117.85,35925.0,115.4302,115.4792,115.4106,115.4302,35925.0
2024-02-21 13:45:00,117.84,117.92,117.84,117.91,57511.0,115.4204,115.4988,115.4204,115.489,57511.0
2024-02-21 13:50:00,117.91,117.94,117.85,117.85,40502.0,115.489,115.5184,115.4302,115.4302,40502.0
2024-02-21 13:55:00,117.86,117.91,117.83,117.87,37903.0,115.44,115.489,115.4106,115.4498,37903.0
2024-02-21 14:00:00,117.86,117.98,117.72,117.92,178008.0,115.44,115.5575,115.3029,115.4988,178008.0
2024-02-21 14:05:00,117.92,117.94,117.87,117.89,101035.0,115.4988,115.5184,115.4498,115.4694,101035.0
2024-02-21 14:10:00,117.89,117.9,117.79,117.81,56715.0,115.4694,115.4792,115.3714,115.391,56715.0
2024-02-21 14:15:00,117.81,117.87,117.72,117.77,132193.0,115.391,115.4498,115.3029,115.3518,132193.0
2024-02-21 14:20:00,117.77,117.8,117.65,117.67,94807.0,115.3518,115.3812,115.2343,115.2539,94807.0
2024-02-21 14:25:00,117.66,117.76,117.58,117.71,106437.0,115.2441,115.342,115.1657,115.2931,106437.0
2024-02-21 14:30:00,117.7,117.73,117.63,117.65,57559.0,115.2833,115.3127,115.2147,115.2343,57559.0
2024-02-21 14:35:00,117.65,117.66,117.55,117.6,102536.0,115.2343,115.2441,115.1364,115.1853,102536.0
2024-02-21 14:40:00,117.59,117.63,117.55,117.59,74267.0,115.1755,115.2147,115.1364,115.1755,74267.0
2024-02-21 14:45:00,117.59,117.69,117.56,117.67,86737.0,115.1755,115.2735,115.1462,115.2539,86737.0
2024-02-21 14:50:00,117.67,117.73,117.67,117.69,63266.0,115.2539,115.3127,115.2539,115.2735,63266.0
2024-02-21 14:55:00,117.69,117.74,117.67,117.71,96226.0,115.2735,115.3225,115.2539,115.2931,96226.0
2024-02-21 15:00:00,117.7,117.72,117.62,117.63,113148.0,115.2833,115.3029,115.2049,115.2147,113148.0
2024-02-21 15:05:00,117.64,117.64,117.57,117.59,95582.0,115.2245,115.2245,115.1559,115.1755,95582.0
2024-02-21 15:10:00,117.59,117.6,117.49,117.5,109077.0,115.1755,115.1853,115.0776,115.0874,109077.0
2024-02-21 15:15:00,117.51,117.55,117.4,117.46,158744.0,115.0972,115.1364,114.9894,115.0482,158744.0
2024-02-21 15:20:00,117.46,117.47,117.34,117.42,89822.0,115.0482,115.058,114.9307,115.009,89822.0
2024-02-21 15:25:00,117.42,117.57,117.42,117.54,90360.0,115.009,115.1559,115.009,115.1266,90360.0
2024-02-21 15:30:00,117.55,117.71,117.54,117.71,249904.0,115.1364,115.2931,115.1266,115.2931,249904.0
2024-02-21 15:35:00,117.71,117.91,117.71,117.86,185363.0,115.2931,115.489,115.2931,115.44,185363.0
2024-02-21 15:40:00,117.87,117.97,117.86,117.9,103843.0,115.4498,115.5477,115.44,115.4792,103843.0
2024-02-21 15:45:00,117.9,117.92,117.83,117.87,125428.0,115.4792,115.4988,115.4106,115.4498,125428.0
2024-02-21 15:50:00,117.87,118.03,117.86,118.03,237603.0,115.4498,115.6065,115.44,115.6065,237603.0
2024-02-21 15:55:00,118.03,118.18,118.03,118.13,472404.0,115.6065,115.7534,115.6065,115.7044,472404.0
2024-02-22 09:30:00,118.82,119.05,118.74,118.92,347151.0,116.3803,116.6056,116.3019,116.4782,347151.0
2024-02-22 09:35:00,118.93,119.14,118.84,119.06,162096.0,116.488,116.6937,116.3999,116.6154,162096.0
2024-02-22 09:40:00,119.05,119.12,118.92,119.0,179256.0,116.6056,116.6741,116.4782,116.5566,179256.0
2024-02-22 09:45:00,119.01,119.28,119.0,119.25,227939.0,116.5664,116.8308,116.5566,116.8015,227939.0
2024-02-22 09:50:00,119.25,119.42,119.22,119.28,142052.0,116.8015,116.968,116.7721,116.8308,142052.0
2024-02-22 09:55:00,119.28,119.47,119.26,119.36,229454.0,116.8308,117.0169,116.8112,116.9092,229454.0
2024-02-22 10:00:00,119.36,119.44,119.27,119.39,349065.0,116.9092,116.9876,116.821,116.9386,349065.0
2024-02-22 10:05:00,119.39,119.39,119.2,119.2,191381.0,116.9386,116.9386,116.7525,116.7525,191381.0
2024-02-22 10:10:00,119.2,119.33,119.17,119.19,173256.0,116.7525,116.8798,116.7231,116.7427,173256.0
2024-02-22 10:15:00,119.21,119.38,119.2,119.23,71636.0,116.7623,116.9288,116.7525,116.7819,71636.0
2024-02-22 10:20:00,119.24,119.3,119.2,119.3,119269.0,116.7917,116.8504,116.7525,116.8504,119269.0
2024-02-22 10:25:00,119.3,119.31,119.17,119.25,57089.0,116.8504,116.8602,116.7231,116.8015,57089.0
2024-02-22 10:30:00,119.26,119.26,119.18,119.24,104019.0,116.8112,116.8112,116.7329,116.7917,104019.0
2024-02-22 10:35:00,119.25,119.25,119.14,119.15,104544.0,116.8015,116.8015,116.6937,116.7035,104544.0
2024-02-22 10:40:00,119.16,119.24,119.09,119.11,99438.0,116.7133,116.7917,116.6447,116.6643,99438.0
2024-02-22 10:45:00,119.11,119.14,119.03,119.09,75849.0,116.6643,116.6937,116.586,116.6447,75849.0
2024-02-22 10:50:00,119.09,119.17,119.07,119.12,66383.0,116.6447,116.7231,116.6251,116.6741,66383.0
2024-02-22 10:55:00,119.12,119.16,119.09,119.13,53345.0,116.6741,116.7133,116.6447,116.6839,53345.0
2024-02-22 11:00:00,119.14,119.15,119.06,119.12,196070.0,116.6937,116.7035,116.6154,116.6741,196070.0
2024-02-22 11:05:00,119.13,119.19,119.1,119.13,87513.0,116.6839,116.7427,116.6545,116.6839,87513.0
2024-02-22 11:10:00,119.14,119.29,119.14,119.28,53712.0,116.6937,116.8406,116.6937,116.8308,53712.0
2024-02-22 11:15:00,119.27,119.31,119.22,119.23,46138.0,116.821,116.8602,116.7721,116.7819,46138.0
2024-02-22 11:20:00,119.23,119.24,119.18,119.24,37060.0,116.7819,116.7917,116.7329,116.7917,37060.0
2024-02-22 11:25:00,119.23,119.25,119.17,119.23,80811.0,116.7819,116.8015,116.7231,116.7819,80811.0
2024-02-22 11:30:00,119.24,119.26,119.22,119.24,44581.0,116.7917,116.8112,116.7721,116.7917,44581.0
2024-02-22 11:35:00,119.24,119.26,119.18,119.2,42449.0,116.7917,116.8112,116.7329,116.7525,42449.0
2024-02-22 11:40:00,119.19,119.24,119.19,119.23,55327.0,116.7427,116.7917,116.7427,116.7819,55327.0
2024-02-22 11:45:00,119.24,119.27,119.09,119.12,176660.0,116.7917,116.821,116.6447,116.6741,176660.0
2024-02-22 11:50:00,119.13,119.17,119.09,119.14,51400.0,116.6839,116.7231,116.6447,116.6937,51400.0
2024-02-22 11:55:00,119.15,119.2,119.1,119.15,68564.0,116.7035,116.7525,116.6545,116.7035,68564.0
2024-02-22 12:00:00,119.16,119.24,119.08,119.23,159674.0,116.7133,116.7917,116.6349,116.7819,159674.0
2024-02-22 12:05:00,119.22,119.25,119.18,119.19,34372.0,116.7721,116.8015,116.7329,116.7427,34372.0
2024-02-22 12:10:00,119.19,119.19,119.11,119.11,59924.0,116.7427,116.7427,116.6643,116.6643,59924.0
2024-02-22 12:15:00,119.12,119.18,119.09,119.17,58306.0,116.6741,116.7329,116.6447,116.7231,58306.0
2024-02-22 12:20:00,119.17,119.22,119.15,119.22,88877.0,116.7231,116.7721,116.7035,116.7721,88877.0
2024-02-22 12:25:00,119.22,119.26,119.2,119.23,34502.0,116.7721,116.8112,116.7525,116.7819,34502.0
2024-02-22 12:30:00,119.24,119.3,119.24,119.28,58805.0,116.7917,116.8504,116.7917,116.8308,58805.0
2024-02-22 12:35:00,119.27,119.27,119.2,119.25,40692.0,116.821,116.821,116.7525,116.8015,40692.0
2024-02-22 12:40:00,119.24,119.27,119.19,119.25,43669.0,116.7917,116.821,116.7427,116.8015,43669.0
2024-02-22 12:45:00,119.24,119.3,119.21,119.28,81419.0,116.7917,116.8504,116.7623,116.8308,81419.0
2024-02-22 12:50:00,119.28,119.36,119.27,119.36,78420.0,116.8308,116.9092,116.821,116.9092,78420.0
2024-02-22 12:55:00,119.36,119.4,119.34,119.36,51568.0,116.9092,116.9484,116.8896,116.9092,51568.0
2024-02-22 13:00:00,119.36,119.37,119.27,119.33,52313.0,116.9092,116.919,116.821,116.8798,52313.0
2024-02-22 13:05:00,119.34,119.34,119.28,119.31,35005.0,116.8896,116.8896,116.8308,116.8602,35005.0
2024-02-22 13:10:00,119.3,119.3,119.19,119.2,84849.0,116.8504,116.8504,116.7427,116.7525,84849.0
2024-02-22 13:15:00,119.2,119.32,119.19,119.31,85425.0,116.7525,116.87,116.7427,116.8602,85425.0
2024-02-22 13:20:00,119.3,119.39,119.3,119.39,54615.0,116.8504,116.9386,116.8504,116.9386,54615.0
2024-02-22 13:25:00,119.38,119.47,119.38,119.46,69419.0,116.9288,117.0169,116.9288,117.0071,69419.0
2024-02-22 13:30:00,119.46,119.49,119.39,119.41,127139.0,117.0071,117.0365,116.9386,116.9582,127139.0
2024-02-22 13:35:00,119.4,119.47,119.39,119.47,88978.0,116.9484,117.0169,116.9386,117.0169,88978.0
2024-02-22 13:40:00,119.47,119.5,119.46,119.46,25801.0,117.0169,117.0463,117.0071,117.0071,25801.0
2024-02-22 13:45:00,119.47,119.52,119.46,119.49,33142.0,117.0169,117.0659,117.0071,117.0365,33142.0
2024-02-22 13:50:00,119.49,119.5,119.36,119.4,235345.0,117.0365,117.0463,116.9092,116.9484,235345.0
2024-02-22 13:55:00,119.4,119.45,119.39,119.45,87235.0,116.9484,116.9973,116.9386,116.9973,87235.0
2024-02-22 14:00:00,119.45,119.57,119.44,119.55,55369.0,116.9973,117.1149,116.9876,117.0953,55369.0
2024-02-22 14:05:00,119.55,119.61,119.53,119.59,83260.0,117.0953,117.1541,117.0757,117.1345,83260.0
2024-02-22 14:10:00,119.6,119.66,119.6,119.65,54155.0,117.1443,117.203,117.1443,117.1932,54155.0
2024-02-22 14:15:00,119.65,119.69,119.63,119.64,32528.0,117.1932,117.2324,117.1737,117.1834,32528.0
2024-02-22 14:20:00,119.65,119.77,119.64,119.76,40082.0,117.1932,117.3108,117.1834,117.301,40082.0
2024-02-22 14:25:00,119.75,119.81,119.75,119.8,122801.0,117.2912,117.35,117.2912,117.3402,122801.0
2024-02-22 14:30:00,119.8,119.81,119.6,119.62,77136.0,117.3402,117.35,117.1443,117.1639,77136.0
2024-02-22 14:35:00,119.62,119.67,119.59,119.63,69608.0,117.1639,117.2128,117.1345,117.1737,69608.0
2024-02-22 14:40:00,119.63,119.63,119.56,119.61,65304.0,117.1737,117.1737,117.1051,117.1541,65304.0
2024-02-22 14:45:00,119.61,119.62,119.52,119.53,41181.0,117.1541,117.1639,117.0659,117.0757,41181.0
2024-02-22 14:50:00,119.52,119.57,119.48,119.57,52029.0,117.0659,117.1149,117.0267,117.1149,52029.0
2024-02-22 14:55:00,119.57,119.58,119.39,119.44,218868.0,117.1149,117.1247,116.9386,116.9876,218868.0
2024-02-22 15:00:00,119.44,119.53,119.4,119.51,137810.0,116.9876,117.0757,116.9484,117.0561,137810.0
2024-02-22 15:05:00,119.51,119.54,119.43,119.45,128291.0,117.0561,117.0855,116.9778,116.9973,128291.0
2024-02-22 15:10:00,119.44,119.52,119.41,119.5,99509.0,116.9876,117.0659,116.9582,117.0463,99509.0
2024-02-22 15:15:00,119.49,119.56,119.49,119.56,134043.0,117.0365,117.1051,117.0365,117.1051,134043.0
2024-02-22 15:20:00,119.56,119.62,119.53,119.62,80710.0,117.1051,117.1639,117.0757,117.1639,80710.0
2024-02-22 15:25:00,119.62,119.65,119.59,119.61,81152.0,117.1639,117.1932,117.1345,117.1541,81152.0
2024-02-22 15:30:00,119.61,119.61,119.47,119.53,80938.0,117.1541,117.1541,117.0169,117.0757,80938.0
2024-02-22 15:35:00,119.52,119.63,119.5,119.63,101859.0,117.0659,117.1737,117.0463,117.1737,101859.0
2024-02-22 15:40:00,119.63,119.72,119.6,119.6,113044.0,117.1737,117.2618,117.1443,117.1443,113044.0
2024-02-22 15:45:00,119.6,119.64,119.55,119.58,147932.0,117.1443,117.1834,117.0953,117.1247,147932.0
2024-02-22 15:50:00,119.58,119.7,119.54,119.68,306995.0,117.1247,117.2422,117.0855,117.2226,306995.0
2024-02-22 15:55:00,119.68,119.8,119.56,119.56,904504.0,117.2226,117.3402,117.1051,117.1051,904504.0
2024-02-23 09:30:00,119.86,120.05,119.76,120.01,231313.0,117.3989,117.585,117.301,117.5458,231313.0
2024-02-23 09:35:00,120.01,120.08,119.97,120.08,143140.0,117.5458,117.6144,117.5067,117.6144,143140.0
2024-02-23 09:40:00,120.08,120.15,120.03,120.12,112439.0,117.6144,117.683,117.5654,117.6536,112439.0
2024-02-23 09:45:00,120.12,120.16,120.03,120.08,126133.0,117.6536,117.6928,117.5654,117.6144,126133.0
2024-02-23 09:50:00,120.08,120.11,119.95,120.11,181705.0,117.6144,117.6438,117.4871,117.6438,181705.0
2024-02-23 09:55:00,120.1,120.11,119.96,120.09,189943.0,117.634,117.6438,117.4969,117.6242,189943.0
2024-02-23 10:00:00,120.09,120.09,119.92,119.97,107775.0,117.6242,117.6242,117.4577,117.5067,107775.0
2024-02-23 10:05:00,119.98,120.05,119.94,120.05,49682.0,117.5165,117.585,117.4773,117.585,49682.0
2024-02-23 10:10:00,120.04,120.1,120.01,120.1,80736.0,117.5752,117.634,117.5458,117.634,80736.0
2024-02-23 10:15:00,120.11,120.11,120.04,120.09,43019.0,117.6438,117.6438,117.5752,117.6242,43019.0
2024-02-23 10:20:00,120.09,120.16,120.08,120.15,49744.0,117.6242,117.6928,117.6144,117.683,49744.0
2024-02-23 10:25:00,120.14,120.19,120.1,120.11,46746.0,117.6732,117.7222,117.634,117.6438,46746.0
2024-02-23 10:30:00,120.11,120.15,120.06,120.07,53419.0,117.6438,117.683,117.5948,117.6046,53419.0
2024-02-23 10:35:00,120.07,120.17,120.05,120.17,118543.0,117.6046,117.7026,117.585,117.7026,118543.0
2024-02-23 10:40:00,120.16,120.19,120.1,120.1,106827.0,117.6928,117.7222,117.634,117.634,106827.0
2024-02-23 10:45:00,120.11,120.13,120.03,120.04,59733.0,117.6438,117.6634,117.5654,117.5752,59733.0
2024-02-23 10:50:00,120.04,120.07,119.98,119.98,64204.0,117.5752,117.6046,117.5165,117.5165,64204.0
2024-02-23 10:55:00,119.98,120.09,119.94,120.09,55975.0,117.5165,117.6242,117.4773,117.6242,55975.0
2024-02-23 11:00:00,120.09,120.1,119.84,119.88,110506.0,117.6242,117.634,117.3793,117.4185,110506.0
2024-02-23 11:05:00,119.88,119.99,119.86,119.95,128846.0,117.4185,117.5263,117.3989,117.4871,128846.0
2024-02-23 11:10:00,119.95,119.96,119.83,119.87,50282.0,117.4871,117.4969,117.3695,117.4087,50282.0
2024-02-23 11:15:00,119.86,119.96,119.83,119.95,63185.0,117.3989,117.4969,117.3695,117.4871,63185.0
2024-02-23 11:20:00,119.95,120.01,119.94,119.97,59872.0,117.4871,117.5458,117.4773,117.5067,59872.0
2024-02-23 11:25:00,119.96,120.04,119.95,120.04,34779.0,117.4969,117.5752,117.4871,117.5752,34779.0
2024-02-23 11:30:00,120.04,120.04,119.94,119.98,65958.0,117.5752,117.5752,117.4773,117.5165,65958.0
2024-02-23 11:35:00,119.99,120.1,119.98,120.09,85557.0,117.5263,117.634,117.5165,117.6242,85557.0
2024-02-23 11:40:00,120.09,120.11,120.04,120.04,99187.0,117.6242,117.6438,117.5752,117.5752,99187.0
2024-02-23 11:45:00,120.04,120.11,120.02,120.08,42570.0,117.5752,117.6438,117.5556,117.6144,42570.0
2024-02-23 11:50:00,120.07,120.1,120.05,120.08,33656.0,117.6046,117.634,117.585,117.6144,33656.0
2024-02-23 11:55:00,120.08,120.11,120.04,120.09,78981.0,117.6144,117.6438,117.5752,117.6242,78981.0
2024-02-23 12:00:00,120.08,120.14,120.07,120.12,39671.0,117.6144,117.6732,117.6046,117.6536,39671.0
2024-02-23 12:05:00,120.13,120.23,120.13,120.22,63854.0,117.6634,117.7613,117.6634,117.7515,63854.0
2024-02-23 12:10:00,120.22,120.23,120.18,120.22,37410.0,117.7515,117.7613,117.7124,117.7515,37410.0
2024-02-23 12:15:00,120.22,120.24,120.18,120.23,84718.0,117.7515,117.7711,117.7124,117.7613,84718.0
2024-02-23 12:20:00,120.23,120.27,120.19,120.2,83787.0,117.7613,117.8005,117.7222,117.7319,83787.0
2024-02-23 12:25:00,120.21,120.21,120.14,120.17,132440.0,117.7417,117.7417,117.6732,117.7026,132440.0
2024-02-23 12:30:00,120.17,120.2,120.09,120.19,55856.0,117.7026,117.7319,117.6242,117.7222,55856.0
2024-02-23 12:35:00,120.19,120.22,120.14,120.21,74048.0,117.7222,117.7515,117.6732,117.7417,74048.0
2024-02-23 12:40:00,120.2,120.21,120.12,120.2,87369.0,117.7319,117.7417,117.6536,117.7319,87369.0
2024-02-23 12:45:00,120.21,120.27,120.18,120.27,73190.0,117.7417,117.8005,117.7124,117.8005,73190.0
2024-02-23 12:50:00,120.27,120.28,120.21,120.25,65120.0,117.8005,117.8103,117.7417,117.7809,65120.0
2024-02-23 12:55:00,120.25,120.28,120.21,120.25,34034.0,117.7809,117.8103,117.7417,117.7809,34034.0
2024-02-23 13:00:00,120.25,120.25,120.17,120.18,36160.0,117.7809,117.7809,117.7026,117.7124,36160.0
2024-02-23 13:05:00,120.19,120.2,120.15,120.16,42667.0,117.7222,117.7319,117.683,117.6928,42667.0
2024-02-23 13:10:00,120.17,120.25,120.16,120.24,38759.0,117.7026,117.7809,117.6928,117.7711,38759.0
2024-02-23 13:15:00,120.23,120.28,120.22,120.27,33996.0,117.7613,117.8103,117.7515,117.8005,33996.0
2024-02-23 13:20:00,120.28,120.32,120.26,120.32,33321.0,117.8103,117.8495,117.7907,117.8495,33321.0
2024-02-23 13:25:00,120.32,120.32,120.29,120.32,48414.0,117.8495,117.8495,117.8201,117.8495,48414.0
2024-02-23 13:30:00,120.32,120.38,120.3,120.36,60486.0,117.8495,117.9083,117.8299,117.8887,60486.0
2024-02-23 13:35:00,120.36,120.4,120.35,120.36,102703.0,117.8887,117.9278,117.8789,117.8887,102703.0
2024-02-23 13:40:00,120.37,120.37,120.31,120.33,81684.0,117.8985,117.8985,117.8397,117.8593,81684.0
2024-02-23 13:45:00,120.32,120.34,120.3,120.32,43437.0,117.8495,117.8691,117.8299,117.8495,43437.0
2024-02-23 13:50:00,120.32,120.33,120.22,120.26,84093.0,117.8495,117.8593,117.7515,117.7907,84093.0
2024-02-23 13:55:00,120.26,120.27,120.21,120.23,82687.0,117.7907,117.8005,117.7417,117.7613,82687.0
2024-02-23 14:00:00,120.23,120.25,120.12,120.15,154127.0,117.7613,117.7809,117.6536,117.683,154127.0
2024-02-23 14:05:00,120.15,120.2,120.12,120.14,187716.0,117.683,117.7319,117.6536,117.6732,187716.0
2024-02-23 14:10:00,120.13,120.14,120.06,120.13,29670.0,117.6634,117.6732,117.5948,117.6634,29670.0
2024-02-23 14:15:00,120.14,120.16,120.08,120.1,87315.0,117.6732,117.6928,117.6144,117.634,87315.0
2024-02-23 14:20:00,120.1,120.12,120.03,120.04,64461.0,117.634,117.6536,117.5654,117.5752,64461.0
2024-02-23 14:25:00,120.05,120.09,120.01,120.04,44696.0,117.585,117.6242,117.5458,117.5752,44696.0
2024-02-23 14:30:00,120.05,120.13,120.03,120.11,56416.0,117.585,117.6634,117.5654,117.6438,56416.0
2024-02-23 14:35:00,120.12,120.15,120.08,120.15,34127.0,117.6536,117.683,117.6144,117.683,34127.0
2024-02-23 14:40:00,120.15,120.16,120.08,120.09,55304.0,117.683,117.6928,117.6144,117.6242,55304.0
2024-02-23 14:45:00,120.1,120.13,120.09,120.12,42160.0,117.634,117.6634,117.6242,117.6536,42160.0
2024-02-23 14:50:00,120.11,120.17,120.08,120.15,46400.0,117.6438,117.7026,117.6144,117.683,46400.0
2024-02-23 14:55:00,120.15,120.18,120.15,120.18,38766.0,117.683,117.7124,117.683,117.7124,38766.0
2024-02-23 15:00:00,120.18,120.23,120.17,120.2,55902.0,117.7124,117.7613,117.7026,117.7319,55902.0
2024-02-23 15:05:00,120.2,120.23,120.11,120.12,76679.0,117.7319,117.7613,117.6438,117.6536,76679.0
2024-02-23 15:10:00,120.12,120.17,120.11,120.12,47919.0,117.6536,117.7026,117.6438,117.6536,47919.0
2024-02-23 15:15:00,120.12,120.2,120.11,120.2,41613.0,117.6536,117.7319,117.6438,117.7319,41613.0
2024-02-23 15:20:00,120.2,120.2,120.14,120.17,38408.0,117.7319,117.7319,117.6732,117.7026,38408.0
2024-02-23 15:25:00,120.17,120.22,120.15,120.18,74614.0,117.7026,117.7515,117.683,117.7124,74614.0
2024-02-23 15:30:00,120.18,120.25,120.15,120.23,116874.0,117.7124,117.7809,117.683,117.7613,116874.0
2024-02-23 15:35:00,120.23,120.3,120.22,120.26,114480.0,117.7613,117.8299,117.7515,117.7907,114480.0
2024-02-23 15:40:00,120.26,120.34,120.26,120.29,385502.0,117.7907,117.8691,117.7907,117.8201,385502.0
2024-02-23 15:45:00,120.29,120.46,120.27,120.41,571295.0,117.8201,117.9866,117.8005,117.9376,571295.0
2024-02-23 15:50:00,120.42,120.48,120.25,120.28,425734.0,117.9474,118.0062,117.7809,117.8103,425734.0
2024-02-23 15:55:00,120.28,120.31,120.18,120.2,598425.0,117.8103,117.8397,117.7124,117.7319,598425.0
2024-02-26 09:30:00,120.21,120.34,119.91,120.33,167271.0,117.7417,117.8691,117.4479,117.8593,167271.0
2024-02-26 09:35:00,120.32,120.39,120.22,120.28,105025.0,117.8495,117.918,117.7515,117.8103,105025.0
2024-02-26 09:40:00,120.28,120.45,120.25,120.36,73964.0,117.8103,117.9768,117.7809,117.8887,73964.0
2024-02-26 09:45:00,120.37,120.45,120.33,120.4,75242.0,117.8985,117.9768,117.8593,117.9278,75242.0
2024-02-26 09:50:00,120.39,120.47,120.37,120.38,53463.0,117.918,117.9964,117.8985,117.9083,53463.0
2024-02-26 09:55:00,120.39,120.48,120.33,120.48,73303.0,117.918,118.0062,117.8593,118.0062,73303.0
2024-02-26 10:00:00,120.47,120.47,120.29,120.34,98411.0,117.9964,117.9964,117.8201,117.8691,98411.0
2024-02-26 10:05:00,120.33,120.37,120.28,120.32,40098.0,117.8593,117.8985,117.8103,117.8495,40098.0
2024-02-26 10:10:00,120.33,120.39,120.29,120.3,50353.0,117.8593,117.918,117.8201,117.8299,50353.0
2024-02-26 10:15:00,120.3,120.31,120.22,120.27,35531.0,117.8299,117.8397,117.7515,117.8005,35531.0
2024-02-26 10:20:00,120.26,120.35,120.21,120.33,39364.0,117.7907,117.8789,117.7417,117.8593,39364.0
2024-02-26 10:25:00,120.33,120.37,120.31,120.35,25184.0,117.8593,117.8985,117.8397,117.8789,25184.0
2024-02-26 10:30:00,120.35,120.37,120.3,120.37,41917.0,117.8789,117.8985,117.8299,117.8985,41917.0
2024-02-26 10:35:00,120.38,120.44,120.33,120.34,57599.0,117.9083,117.967,117.8593,117.8691,57599.0
2024-02-26 10:40:00,120.34,120.37,120.27,120.27,30740.0,117.8691,117.8985,117.8005,117.8005,30740.0
2024-02-26 10:45:00,120.28,120.31,120.24,120.24,24981.0,117.8103,117.8397,117.7711,117.7711,24981.0
2024-02-26 10:50:00,120.25,120.28,120.2,120.24,22556.0,117.7809,117.8103,117.7319,117.7711,22556.0
2024-02-26 10:55:00,120.24,120.27,120.18,120.21,37936.0,117.7711,117.8005,117.7124,117.7417,37936.0
2024-02-26 11:00:00,120.21,120.23,120.16,120.18,30035.0,117.7417,117.7613,117.6928,117.7124,30035.0
2024-02-26 11:05:00,120.17,120.2,120.09,120.16,45489.0,117.7026,117.7319,117.6242,117.6928,45489.0
2024-02-26 11:10:00,120.14,120.23,120.13,120.23,39419.0,117.6732,117.7613,117.6634,117.7613,39419.0
2024-02-26 11:15:00,120.23,120.31,120.18,120.26,61966.0,117.7613,117.8397,117.7124,117.7907,61966.0
2024-02-26 11:20:00,120.26,120.26,120.18,120.22,37434.0,117.7907,117.7907,117.7124,117.7515,37434.0
2024-02-26 11:25:00,120.22,120.24,120.19,120.21,32458.0,117.7515,117.7711,117.7222,117.7417,32458.0
2024-02-26 11:30:00,120.21,120.21,120.16,120.17,49262.0,117.7417,117.7417,117.6928,117.7026,49262.0
2024-02-26 11:35:00,120.16,120.21,120.11,120.21,51902.0,117.6928,117.7417,117.6438,117.7417,51902.0
2024-02-26 11:40:00,120.21,120.23,120.18,120.22,55156.0,117.7417,117.7613,117.7124,117.7515,55156.0
2024-02-26 11:45:00,120.22,120.25,120.21,120.25,39939.0,117.7515,117.7809,117.7417,117.7809,39939.0
2024-02-26 11:50:00,120.26,120.32,120.25,120.32,45306.0,117.7907,117.8495,117.7809,117.8495,45306.0
2024-02-26 11:55:00,120.32,120.35,120.3,120.32,33896.0,117.8495,117.8789,117.8299,117.8495,33896.0
2024-02-26 12:00:00,120.32,120.32,120.24,120.29,64775.0,117.8495,117.8495,117.7711,117.8201,64775.0
2024-02-26 12:05:00,120.3,120.3,120.23,120.23,19405.0,117.8299,117.8299,117.7613,117.7613,19405.0
2024-02-26 12:10:00,120.23,120.28,120.22,120.27,27208.0,117.7613,117.8103,117.7515,117.8005,27208.0
2024-02-26 12:15:00,120.27,120.28,120.25,120.27,18709.0,117.8005,117.8103,117.7809,117.8005,18709.0
2024-02-26 12:20:00,120.26,120.34,120.25,120.34,19821.0,117.7907,117.8691,117.7809,117.8691,19821.0
2024-02-26 12:25:00,120.34,120.38,120.32,120.37,35642.0,117.8691,117.9083,117.8495,117.8985,35642.0
2024-02-26 12:30:00,120.37,120.37,120.28,120.3,25274.0,117.8985,117.8985,117.8103,117.8299,25274.0
2024-02-26 12:35:00,120.3,120.32,120.27,120.3,23672.0,117.8299,117.8495,117.8005,117.8299,23672.0
2024-02-26 12:40:00,120.31,120.35,120.29,120.31,28408.0,117.8397,117.8789,117.8201,117.8397,28408.0
2024-02-26 12:45:00,120.32,120.34,120.29,120.31,20379.0,117.8495,117.8691,117.8201,117.8397,20379.0
2024-02-26 12:50:00,120.3,120.3,120.23,120.26,32706.0,117.8299,117.8299,117.7613,117.7907,32706.0
2024-02-26 12:55:00,120.27,120.3,120.25,120.29,20914.0,117.8005,117.8299,117.7809,117.8201,20914.0
2024-02-26 13:00:00,120.3,120.31,120.23,120.27,43796.0,117.8299,117.8397,117.7613,117.8005,43796.0
2024-02-26 13:05:00,120.27,120.31,120.24,120.28,58568.0,117.8005,117.8397,117.7711,117.8103,58568.0
2024-02-26 13:10:00,120.28,120.36,120.28,120.35,27650.0,117.8103,117.8887,117.8103,117.8789,27650.0
2024-02-26 13:15:00,120.35,120.37,120.27,120.27,34272.0,117.8789,117.8985,117.8005,117.8005,34272.0
2024-02-26 13:20:00,120.27,120.28,120.22,120.24,67493.0,117.8005,117.8103,117.7515,117.7711,67493.0
2024-02-26 13:25:00,120.24,120.24,120.09,120.12,156982.0,117.7711,117.7711,117.6242,117.6536,156982.0
2024-02-26 13:30:00,120.13,120.14,120.07,120.1,423069.0,117.6634,117.6732,117.6046,117.634,423069.0
2024-02-26 13:35:00,120.11,120.12,120.03,120.11,66564.0,117.6438,117.6536,117.5654,117.6438,66564.0
2024-02-26 13:40:00,120.11,120.22,120.1,120.21,157453.0,117.6438,117.7515,117.634,117.7417,157453.0
2024-02-26 13:45:00,120.21,120.25,120.16,120.19,53979.0,117.7417,117.7809,117.6928,117.7222,53979.0
2024-02-26 13:50:00,120.2,120.24,120.15,120.23,88155.0,117.7319,117.7711,117.683,117.7613,88155.0
2024-02-26 13:55:00,120.23,120.26,120.19,120.26,26902.0,117.7613,117.7907,117.7222,117.7907,26902.0
2024-02-26 14:00:00,120.26,120.3,120.23,120.26,38959.0,117.7907,117.8299,117.7613,117.7907,38959.0
2024-02-26 14:05:00,120.26,120.34,120.24,120.24,64565.0,117.7907,117.8691,117.7711,117.7711,64565.0
2024-02-26 14:10:00,120.25,120.27,120.14,120.16,107727.0,117.7809,117.8005,117.6732,117.6928,107727.0
2024-02-26 14:15:00,120.16,120.17,120.13,120.17,30886.0,117.6928,117.7026,117.6634,117.7026,30886.0
2024-02-26 14:20:00,120.16,120.21,120.12,120.21,36350.0,117.6928,117.7417,117.6536,117.7417,36350.0
2024-02-26 14:25:00,120.22,120.24,120.19,120.23,50872.0,117.7515,117.7711,117.7222,117.7613,50872.0
2024-02-26 14:30:00,120.23,120.28,120.16,120.2,103252.0,117.7613,117.8103,117.6928,117.7319,103252.0
2024-02-26 14:35:00,120.21,120.24,120.14,120.21,66428.0,117.7417,117.7711,117.6732,117.7417,66428.0
2024-02-26 14:40:00,120.2,120.21,120.14,120.2,43541.0,117.7319,117.7417,117.6732,117.7319,43541.0
2024-02-26 14:45:00,120.19,120.22,120.17,120.2,41918.0,117.7222,117.7515,117.7026,117.7319,41918.0
2024-02-26 14:50:00,120.2,120.29,120.2,120.22,39532.0,117.7319,117.8201,117.7319,117.7515,39532.0
2024-02-26 14:55:00,120.21,120.26,120.2,120.22,40567.0,117.7417,117.7907,117.7319,117.7515,40567.0
2024-02-26 15:00:00,120.22,120.31,120.21,120.27,48310.0,117.7515,117.8397,117.7417,117.8005,48310.0
2024-02-26 15:05:00,120.27,120.31,120.25,120.3,61297.0,117.8005,117.8397,117.7809,117.8299,61297.0
2024-02-26 15:10:00,120.31,120.39,120.28,120.33,132800.0,117.8397,117.918,117.8103,117.8593,132800.0
2024-02-26 15:15:00,120.33,120.35,120.25,120.26,110271.0,117.8593,117.8789,117.7809,117.7907,110271.0
2024-02-26 15:20:00,120.27,120.33,120.26,120.32,212593.0,117.8005,117.8593,117.7907,117.8495,212593.0
2024-02-26 15:25:00,120.31,120.36,120.28,120.32,112120.0,117.8397,117.8887,117.8103,117.8495,112120.0
2024-02-26 15:30:00,120.33,120.33,120.12,120.14,190996.0,117.8593,117.8593,117.6536,117.6732,190996.0
2024-02-26 15:35:00,120.14,120.2,120.1,120.18,152813.0,117.6732,117.7319,117.634,117.7124,152813.0
2024-02-26 15:40:00,120.17,120.18,120.14,120.17,133941.0,117.7026,117.7124,117.6732,117.7026,133941.0
2024-02-26 15:45:00,120.17,120.32,120.16,120.32,305918.0,117.7026,117.8495,117.6928,117.8495,305918.0
2024-02-26 15:50:00,120.32,120.34,120.16,120.2,354146.0,117.8495,117.8691,117.6928,117.7319,354146.0
2024-02-26 15:55:00,120.21,120.24,120.03,120.06,760554.0,117.7417,117.7711,117.5654,117.5948,760554.0
2024-02-27 09:30:00,120.3,120.32,120.03,120.03,213524.0,117.8299,117.8495,117.5654,117.5654,213524.0
2024-02-27 09:35:00,120.03,120.22,119.99,120.21,193346.0,117.5654,117.7515,117.5263,117.7417,193346.0
2024-02-27 09:40:00,120.2,120.23,120.13,120.14,98774.0,117.7319,117.7613,117.6634,117.6732,98774.0
2024-02-27 09:45:00,120.14,120.27,120.11,120.15,85635.0,117.6732,117.8005,117.6438,117.683,85635.0
2024-02-27 09:50:00,120.16,120.23,120.1,120.14,86813.0,117.6928,117.7613,117.634,117.6732,86813.0
2024-02-27 09:55:00,120.14,120.27,120.14,120.27,112793.0,117.6732,117.8005,117.6732,117.8005,112793.0
2024-02-27 10:00:00,120.27,120.34,120.2,120.23,120278.0,117.8005,117.8691,117.7319,117.7613,120278.0
2024-02-27 10:05:00,120.23,120.24,120.12,120.13,98398.0,117.7613,117.7711,117.6536,117.6634,98398.0
2024-02-27 10:10:00,120.13,120.14,120.08,120.12,57583.0,117.6634,117.6732,117.6144,117.6536,57583.0
2024-02-27 10:15:00,120.11,120.19,120.09,120.17,57948.0,117.6438,117.7222,117.6242,117.7026,57948.0
2024-02-27 10:20:00,120.16,120.16,120.08,120.13,102863.0,117.6928,117.6928,117.6144,117.6634,102863.0
2024-02-27 10:25:00,120.13,120.19,120.12,120.19,62793.0,117.6634,117.7222,117.6536,117.7222,62793.0
2024-02-27 10:30:00,120.18,120.2,120.13,120.16,44319.0,117.7124,117.7319,117.6634,117.6928,44319.0
2024-02-27 10:35:00,120.16,120.19,120.04,120.06,47597.0,117.6928,117.7222,117.5752,117.5948,47597.0
2024-02-27 10:40:00,120.05,120.06,119.97,119.97,59656.0,117.585,117.5948,117.5067,117.5067,59656.0
2024-02-27 10:45:00,119.96,120.03,119.94,120.0,51365.0,117.4969,117.5654,117.4773,117.5361,51365.0
2024-02-27 10:50:00,120.0,120.05,119.96,119.97,73476.0,117.5361,117.585,117.4969,117.5067,73476.0
2024-02-27 10:55:00,119.98,120.05,119.98,120.05,132053.0,117.5165,117.585,117.5165,117.585,132053.0
2024-02-27 11:00:00,120.05,120.09,120.05,120.05,33525.0,117.585,117.6242,117.585,117.585,33525.0
2024-02-27 11:05:00,120.05,120.06,120.0,120.0,27005.0,117.585,117.5948,117.5361,117.5361,27005.0
2024-02-27 11:10:00,119.99,120.01,119.96,120.0,46913.0,117.5263,117.5458,117.4969,117.5361,46913.0
2024-02-27 11:15:00,120.01,120.01,119.93,119.95,25014.0,117.5458,117.5458,117.4675,117.4871,25014.0
2024-02-27 11:20:00,119.94,119.97,119.93,119.97,20524.0,117.4773,117.5067,117.4675,117.5067,20524.0
2024-02-27 11:25:00,119.96,119.98,119.92,119.94,60073.0,117.4969,117.5165,117.4577,117.4773,60073.0
2024-02-27 11:30:00,119.94,119.98,119.92,119.96,45860.0,117.4773,117.5165,117.4577,117.4969,45860.0
2024-02-27 11:35:00,119.95,119.95,119.86,119.94,31218.0,117.4871,117.4871,117.3989,117.4773,31218.0
2024-02-27 11:40:00,119.94,119.96,119.92,119.93,12811.0,117.4773,117.4969,117.4577,117.4675,12811.0
2024-02-27 11:45:00,119.94,119.98,119.93,119.97,17218.0,117.4773,117.5165,117.4675,117.5067,17218.0
2024-02-27 11:50:00,119.98,120.01,119.91,119.94,37594.0,117.5165,117.5458,117.4479,117.4773,37594.0
2024-02-27 11:55:00,119.94,119.97,119.92,119.95,31757.0,117.4773,117.5067,117.4577,117.4871,31757.0
2024-02-27 12:00:00,119.95,119.97,119.91,119.93,18233.0,117.4871,117.5067,117.4479,117.4675,18233.0
2024-02-27 12:05:00,119.92,119.93,119.86,119.86,13937.0,117.4577,117.4675,117.3989,117.3989,13937.0
2024-02-27 12:10:00,119.86,119.89,119.84,119.84,18029.0,117.3989,117.4283,117.3793,117.3793,18029.0
2024-02-27 12:15:00,119.84,119.86,119.78,119.84,86870.0,117.3793,117.3989,117.3206,117.3793,86870.0
2024-02-27 12:20:00,119.84,119.87,119.81,119.81,32518.0,117.3793,117.4087,117.35,117.35,32518.0
2024-02-27 12:25:00,119.82,119.91,119.82,119.88,22161.0,117.3597,117.4479,117.3597,117.4185,22161.0
2024-02-27 12:30:00,119.88,119.98,119.87,119.97,66032.0,117.4185,117.5165,117.4087,117.5067,66032.0
2024-02-27 12:35:00,119.98,120.0,119.88,119.89,21376.0,117.5165,117.5361,117.4185,117.4283,21376.0
2024-02-27 12:40:00,119.88,119.92,119.84,119.84,19497.0,117.4185,117.4577,117.3793,117.3793,19497.0
2024-02-27 12:45:00,119.84,119.9,119.81,119.85,285882.0,117.3793,117.4381,117.35,117.3891,285882.0
2024-02-27 12:50:00,119.84,119.88,119.83,119.86,45380.0,117.3793,117.4185,117.3695,117.3989,45380.0
2024-02-27 12:55:00,119.86,119.86,119.76,119.79,44911.0,117.3989,117.3989,117.301,117.3304,44911.0
2024-02-27 13:00:00,119.78,119.85,119.73,119.83,64027.0,117.3206,117.3891,117.2716,117.3695,64027.0
2024-02-27 13:05:00,119.83,119.88,119.81,119.84,23574.0,117.3695,117.4185,117.35,117.3793,23574.0
2024-02-27 13:10:00,119.85,119.88,119.83,119.84,23148.0,117.3891,117.4185,117.3695,117.3793,23148.0
2024-02-27 13:15:00,119.85,119.89,119.83,119.83,28758.0,117.3891,117.4283,117.3695,117.3695,28758.0
2024-02-27 13:20:00,119.83,119.9,119.8,119.89,39605.0,117.3695,117.4381,117.3402,117.4283,39605.0
2024-02-27 13:25:00,119.89,119.91,119.84,119.86,17429.0,117.4283,117.4479,117.3793,117.3989,17429.0
2024-02-27 13:30:00,119.86,119.9,119.82,119.86,28701.0,117.3989,117.4381,117.3597,117.3989,28701.0
2024-02-27 13:35:00,119.86,119.89,119.84,119.88,22266.0,117.3989,117.4283,117.3793,117.4185,22266.0
2024-02-27 13:40:00,119.88,119.89,119.83,119.84,18516.0,117.4185,117.4283,117.3695,117.3793,18516.0
2024-02-27 13:45:00,119.84,119.84,119.78,119.8,18725.0,117.3793,117.3793,117.3206,117.3402,18725.0
2024-02-27 13:50:00,119.81,119.83,119.74,119.76,28924.0,117.35,117.3695,117.2814,117.301,28924.0
2024-02-27 13:55:00,119.77,119.83,119.76,119.81,66548.0,117.3108,117.3695,117.301,117.35,66548.0
2024-02-27 14:00:00,119.81,119.83,119.73,119.75,31768.0,117.35,117.3695,117.2716,117.2912,31768.0
2024-02-27 14:05:00,119.75,119.79,119.74,119.78,33353.0,117.2912,117.3304,117.2814,117.3206,33353.0
2024-02-27 14:10:00,119.79,119.8,119.76,119.77,22427.0,117.3304,117.3402,117.301,117.3108,22427.0
2024-02-27 14:15:00,119.78,119.88,119.77,119.83,35736.0,117.3206,117.4185,117.3108,117.3695,35736.0
2024-02-27 14:20:00,119.83,119.84,119.77,119.81,26312.0,117.3695,117.3793,117.3108,117.35,26312.0
2024-02-27 14:25:00,119.82,119.82,119.76,119.79,100766.0,117.3597,117.3597,117.301,117.3304,100766.0
2024-02-27 14:30:00,119.79,119.83,119.78,119.82,27349.0,117.3304,117.3695,117.3206,117.3597,27349.0
2024-02-27 14:35:00,119.83,119.85,119.78,119.8,32959.0,117.3695,117.3891,117.3206,117.3402,32959.0
2024-02-27 14:40:00,119.8,119.81,119.75,119.77,22364.0,117.3402,117.35,117.2912,117.3108,22364.0
2024-02-27 14:45:00,119.77,119.77,119.72,119.75,92441.0,117.3108,117.3108,117.2618,117.2912,92441.0
2024-02-27 14:50:00,119.74,119.83,119.71,119.78,38439.0,117.2814,117.3695,117.252,117.3206,38439.0
2024-02-27 14:55:00,119.79,119.9,119.79,119.89,29144.0,117.3304,117.4381,117.3304,117.4283,29144.0
2024-02-27 15:00:00,119.89,119.95,119.89,119.94,39163.0,117.4283,117.4871,117.4283,117.4773,39163.0
2024-02-27 15:05:00,119.95,119.96,119.92,119.95,60108.0,117.4871,117.4969,117.4577,117.4871,60108.0
2024-02-27 15:10:00,119.95,119.99,119.95,119.97,30419.0,117.4871,117.5263,117.4871,117.5067,30419.0
2024-02-27 15:15:00,119.97,119.99,119.89,119.92,117729.0,117.5067,117.5263,117.4283,117.4577,117729.0
2024-02-27 15:20:00,119.92,120.03,119.9,120.03,40160.0,117.4577,117.5654,117.4381,117.5654,40160.0
2024-02-27 15:25:00,120.03,120.07,119.99,120.04,54808.0,117.5654,117.6046,117.5263,117.5752,54808.0
2024-02-27 15:30:00,120.05,120.07,120.0,120.02,42735.0,117.585,117.6046,117.5361,117.5556,42735.0
2024-02-27 15:35:00,120.02,120.07,120.0,120.06,38788.0,117.5556,117.6046,117.5361,117.5948,38788.0
2024-02-27 15:40:00,120.05,120.13,120.04,120.12,61262.0,117.585,117.6634,117.5752,117.6536,61262.0
2024-02-27 15:45:00,120.12,120.2,120.11,120.19,134041.0,117.6536,117.7319,117.6438,117.7222,134041.0
2024-02-27 15:50:00,120.2,120.28,120.15,120.21,411886.0,117.7319,117.8103,117.683,117.7417,411886.0
2024-02-27 15:55:00,120.21,120.29,120.19,120.21,462595.0,117.7417,117.8201,117.7222,117.7417,462595.0
2024-02-28 09:30:00,120.1,120.19,119.99,120.18,214310.0,117.634,117.7222,117.5263,117.7124,214310.0
2024-02-28 09:35:00,120.18,120.25,120.14,120.25,115809.0,117.7124,117.7809,117.6732,117.7809,115809.0
2024-02-28 09:40:00,120.26,120.49,120.26,120.47,75466.0,117.7907,118.016,117.7907,117.9964,75466.0
2024-02-28 09:45:00,120.48,120.56,120.44,120.55,76346.0,118.0062,118.0846,117.967,118.0748,76346.0
2024-02-28 09:50:00,120.55,120.6,120.4,120.44,92013.0,118.0748,118.1237,117.9278,117.967,92013.0
2024-02-28 09:55:00,120.43,120.49,120.43,120.46,46999.0,117.9572,118.016,117.9572,117.9866,46999.0
2024-02-28 10:00:00,120.47,120.51,120.36,120.44,53223.0,117.9964,118.0356,117.8887,117.967,53223.0
2024-02-28 10:05:00,120.45,120.6,120.45,120.6,42955.0,117.9768,118.1237,117.9768,118.1237,42955.0
2024-02-28 10:10:00,120.61,120.63,120.56,120.58,36993.0,118.1335,118.1531,118.0846,118.1041,36993.0
2024-02-28 10:15:00,120.58,120.64,120.54,120.56,69253.0,118.1041,118.1629,118.065,118.0846,69253.0
2024-02-28 10:20:00,120.55,120.6,120.5,120.57,24813.0,118.0748,118.1237,118.0258,118.0943,24813.0
2024-02-28 10:25:00,120.57,120.71,120.57,120.68,590140.0,118.0943,118.2315,118.0943,118.2021,590140.0
2024-02-28 10:30:00,120.68,120.81,120.62,120.81,46742.0,118.2021,118.3294,118.1433,118.3294,46742.0
2024-02-28 10:35:00,120.81,120.85,120.74,120.77,116752.0,118.3294,118.3686,118.2609,118.2902,116752.0
2024-02-28 10:40:00,120.77,120.86,120.77,120.85,389962.0,118.2902,118.3784,118.2902,118.3686,389962.0
2024-02-28 10:45:00,120.85,120.94,120.84,120.92,189520.0,118.3686,118.4568,118.3588,118.4372,189520.0
2024-02-28 10:50:00,120.92,120.94,120.85,120.85,48733.0,118.4372,118.4568,118.3686,118.3686,48733.0
2024-02-28 10:55:00,120.85,120.91,120.84,120.87,33569.0,118.3686,118.4274,118.3588,118.3882,33569.0
2024-02-28 11:00:00,120.86,120.9,120.79,120.81,81356.0,118.3784,118.4176,118.3098,118.3294,81356.0
2024-02-28 11:05:00,120.81,120.84,120.75,120.77,78446.0,118.3294,118.3588,118.2707,118.2902,78446.0
2024-02-28 11:10:00,120.77,120.77,120.73,120.76,70295.0,118.2902,118.2902,118.2511,118.2804,70295.0
2024-02-28 11:15:00,120.76,120.78,120.73,120.75,69089.0,118.2804,118.3,118.2511,118.2707,69089.0
2024-02-28 11:20:00,120.76,120.79,120.73,120.75,134934.0,118.2804,118.3098,118.2511,118.2707,134934.0
2024-02-28 11:25:00,120.75,120.79,120.7,120.79,42182.0,118.2707,118.3098,118.2217,118.3098,42182.0
2024-02-28 11:30:00,120.79,120.81,120.67,120.69,176567.0,118.3098,118.3294,118.1923,118.2119,176567.0
2024-02-28 11:35:00,120.69,120.74,120.68,120.73,49401.0,118.2119,118.2609,118.2021,118.2511,49401.0
2024-02-28 11:40:00,120.73,120.77,120.72,120.77,74406.0,118.2511,118.2902,118.2413,118.2902,74406.0
2024-02-28 11:45:00,120.77,120.8,120.75,120.76,32116.0,118.2902,118.3196,118.2707,118.2804,32116.0
2024-02-28 11:50:00,120.76,120.78,120.74,120.76,37142.0,118.2804,118.3,118.2609,118.2804,37142.0
2024-02-28 11:55:00,120.76,120.77,120.71,120.72,19720.0,118.2804,118.2902,118.2315,118.2413,19720.0
2024-02-28 12:00:00,120.73,120.74,120.67,120.73,32458.0,118.2511,118.2609,118.1923,118.2511,32458.0
2024-02-28 12:05:00,120.72,120.72,120.66,120.69,37966.0,118.2413,118.2413,118.1825,118.2119,37966.0
2024-02-28 12:10:00,120.7,120.76,120.69,120.71,18325.0,118.2217,118.2804,118.2119,118.2315,18325.0
2024-02-28 12:15:00,120.71,120.71,120.67,120.69,26600.0,118.2315,118.2315,118.1923,118.2119,26600.0
2024-02-28 12:20:00,120.68,120.69,120.64,120.65,16582.0,118.2021,118.2119,118.1629,118.1727,16582.0
2024-02-28 12:25:00,120.65,120.65,120.59,120.64,35481.0,118.1727,118.1727,118.1139,118.1629,35481.0
2024-02-28 12:30:00,120.63,120.66,120.54,120.58,51813.0,118.1531,118.1825,118.065,118.1041,51813.0
2024-02-28 12:35:00,120.58,120.62,120.57,120.58,23715.0,118.1041,118.1433,118.0943,118.1041,23715.0
2024-02-28 12:40:00,120.58,120.66,120.57,120.66,38524.0,118.1041,118.1825,118.0943,118.1825,38524.0
2024-02-28 12:45:00,120.66,120.69,120.65,120.65,16021.0,118.1825,118.2119,118.1727,118.1727,16021.0
2024-02-28 12:50:00,120.66,120.67,120.62,120.66,31240.0,118.1825,118.1923,118.1433,118.1825,31240.0
2024-02-28 12:55:00,120.66,120.68,120.62,120.65,63012.0,118.1825,118.2021,118.1433,118.1727,63012.0
2024-02-28 13:00:00,120.65,120.7,120.62,120.69,25589.0,118.1727,118.2217,118.1433,118.2119,25589.0
2024-02-28 13:05:00,120.68,120.69,120.63,120.65,26251.0,118.2021,118.2119,118.1531,118.1727,26251.0
2024-02-28 13:10:00,120.66,120.7,120.61,120.7,19059.0,118.1825,118.2217,118.1335,118.2217,19059.0
2024-02-28 13:15:00,120.7,120.75,120.68,120.74,27082.0,118.2217,118.2707,118.2021,118.2609,27082.0
2024-02-28 13:20:00,120.73,120.79,120.73,120.77,23228.0,118.2511,118.3098,118.2511,118.2902,23228.0
2024-02-28 13:25:00,120.77,120.81,120.76,120.81,19812.0,118.2902,118.3294,118.2804,118.3294,19812.0
2024-02-28 13:30:00,120.81,120.86,120.8,120.83,26325.0,118.3294,118.3784,118.3196,118.349,26325.0
2024-02-28 13:35:00,120.83,120.83,120.79,120.82,33869.0,118.349,118.349,118.3098,118.3392,33869.0
2024-02-28 13:40:00,120.82,120.83,120.76,120.76,47099.0,118.3392,118.349,118.2804,118.2804,47099.0
2024-02-28 13:45:00,120.76,120.77,120.73,120.76,36862.0,118.2804,118.2902,118.2511,118.2804,36862.0
2024-02-28 13:50:00,120.75,120.79,120.72,120.77,33821.0,118.2707,118.3098,118.2413,118.2902,33821.0
2024-02-28 13:55:00,120.78,120.82,120.75,120.79,18626.0,118.3,118.3392,118.2707,118.3098,18626.0
2024-02-28 14:00:00,120.8,120.8,120.7,120.71,23278.0,118.3196,118.3196,118.2217,118.2315,23278.0
2024-02-28 14:05:00,120.71,120.71,120.6,120.62,29931.0,118.2315,118.2315,118.1237,118.1433,29931.0
2024-02-28 14:10:00,120.61,120.62,120.47,120.52,63913.0,118.1335,118.1433,117.9964,118.0454,63913.0
2024-02-28 14:15:00,120.51,120.63,120.46,120.62,96800.0,118.0356,118.1531,117.9866,118.1433,96800.0
2024-02-28 14:20:00,120.62,120.65,120.6,120.62,26155.0,118.1433,118.1727,118.1237,118.1433,26155.0
2024-02-28 14:25:00,120.62,120.63,120.57,120.58,49234.0,118.1433,118.1531,118.0943,118.1041,49234.0
2024-02-28 14:30:00,120.58,120.59,120.54,120.58,36523.0,118.1041,118.1139,118.065,118.1041,36523.0
2024-02-28 14:35:00,120.57,120.61,120.52,120.6,67562.0,118.0943,118.1335,118.0454,118.1237,67562.0
2024-02-28 14:40:00,120.6,120.6,120.56,120.59,27399.0,118.1237,118.1237,118.0846,118.1139,27399.0
2024-02-28 14:45:00,120.59,120.64,120.57,120.58,35677.0,118.1139,118.1629,118.0943,118.1041,35677.0
2024-02-28 14:50:00,120.58,120.6,120.52,120.59,70148.0,118.1041,118.1237,118.0454,118.1139,70148.0
2024-02-28 14:55:00,120.59,120.62,120.57,120.62,28900.0,118.1139,118.1433,118.0943,118.1433,28900.0
2024-02-28 15:00:00,120.62,120.7,120.61,120.68,42690.0,118.1433,118.2217,118.1335,118.2021,42690.0
2024-02-28 15:05:00,120.67,120.67,120.54,120.58,52316.0,118.1923,118.1923,118.065,118.1041,52316.0
2024-02-28 15:10:00,120.58,120.61,120.55,120.59,44641.0,118.1041,118.1335,118.0748,118.1139,44641.0
2024-02-28 15:15:00,120.58,120.6,120.55,120.58,41174.0,118.1041,118.1237,118.0748,118.1041,41174.0
2024-02-28 15:20:00,120.58,120.61,120.53,120.54,93500.0,118.1041,118.1335,118.0552,118.065,93500.0
2024-02-28 15:25:00,120.53,120.56,120.48,120.54,51478.0,118.0552,118.0846,118.0062,118.065,51478.0
2024-02-28 15:30:00,120.54,120.56,120.5,120.53,78919.0,118.065,118.0846,118.0258,118.0552,78919.0
2024-02-28 15:35:00,120.53,120.53,120.46,120.49,73503.0,118.0552,118.0552,117.9866,118.016,73503.0
2024-02-28 15:40:00,120.48,120.55,120.48,120.5,89198.0,118.0062,118.0748,118.0062,118.0258,89198.0
2024-02-28 15:45:00,120.5,120.58,120.47,120.57,114532.0,118.0258,118.1041,117.9964,118.0943,114532.0
2024-02-28 15:50:00,120.57,120.59,120.39,120.43,478324.0,118.0943,118.1139,117.918,117.9572,478324.0
2024-02-28 15:55:00,120.44,120.61,120.43,120.61,1051485.0,117.967,118.1335,117.9572,118.1335,1051485.0
2024-02-29 09:30:00,121.0,121.03,120.7,120.97,400000.0,118.5155,118.5449,118.2217,118.4861,400000.0
2024-02-29 09:35:00,120.96,121.03,120.9,120.99,165412.0,118.4763,118.5449,118.4176,118.5057,165412.0
2024-02-29 09:40:00,120.99,120.99,120.83,120.91,131473.0,118.5057,118.5057,118.349,118.4274,131473.0
2024-02-29 09:45:00,120.91,121.06,120.87,120.97,122780.0,118.4274,118.5743,118.3882,118.4861,122780.0
2024-02-29 09:50:00,120.97,120.97,120.82,120.83,67421.0,118.4861,118.4861,118.3392,118.349,67421.0
2024-02-29 09:55:00,120.83,120.95,120.8,120.93,115282.0,118.349,118.4665,118.3196,118.447,115282.0
2024-02-29 10:00:00,120.93,120.96,120.87,120.87,153955.0,118.447,118.4763,118.3882,118.3882,153955.0
2024-02-29 10:05:00,120.88,120.89,120.79,120.8,62278.0,118.398,118.4078,118.3098,118.3196,62278.0
2024-02-29 10:10:00,120.8,120.81,120.42,120.46,138289.0,118.3196,118.3294,117.9474,117.9866,138289.0
2024-02-29 10:15:00,120.45,120.61,120.45,120.6,40919.0,117.9768,118.1335,117.9768,118.1237,40919.0
2024-02-29 10:20:00,120.62,120.64,120.53,120.62,41783.0,118.1433,118.1629,118.0552,118.1433,41783.0
2024-02-29 10:25:00,120.62,120.68,120.58,120.67,38770.0,118.1433,118.2021,118.1041,118.1923,38770.0
2024-02-29 10:30:00,120.67,120.72,120.65,120.67,33767.0,118.1923,118.2413,118.1727,118.1923,33767.0
2024-02-29 10:35:00,120.66,120.74,120.65,120.7,40180.0,118.1825,118.2609,118.1727,118.2217,40180.0
2024-02-29 10:40:00,120.69,120.72,120.65,120.67,49577.0,118.2119,118.2413,118.1727,118.1923,49577.0
2024-02-29 10:45:00,120.67,120.8,120.6,120.8,49088.0,118.1923,118.3196,118.1237,118.3196,49088.0
2024-02-29 10:50:00,120.79,120.8,120.67,120.67,34157.0,118.3098,118.3196,118.1923,118.1923,34157.0
2024-02-29 10:55:00,120.67,120.79,120.65,120.79,38206.0,118.1923,118.3098,118.1727,118.3098,38206.0
2024-02-29 11:00:00,120.8,120.84,120.72,120.84,56264.0,118.3196,118.3588,118.2413,118.3588,56264.0
2024-02-29 11:05:00,120.85,120.89,120.82,120.83,29360.0,118.3686,118.4078,118.3392,118.349,29360.0
2024-02-29 11:10:00,120.82,120.93,120.82,120.93,25555.0,118.3392,118.447,118.3392,118.447,25555.0
2024-02-29 11:15:00,120.92,120.93,120.88,120.92,32303.0,118.4372,118.447,118.398,118.4372,32303.0
2024-02-29 11:20:00,120.93,120.93,120.86,120.87,31892.0,118.447,118.447,118.3784,118.3882,31892.0
2024-02-29 11:25:00,120.86,120.88,120.8,120.81,112020.0,118.3784,118.398,118.3196,118.3294,112020.0
2024-02-29 11:30:00,120.81,120.81,120.68,120.71,117381.0,118.3294,118.3294,118.2021,118.2315,117381.0
2024-02-29 11:35:00,120.72,120.78,120.5,120.5,62630.0,118.2413,118.3,118.0258,118.0258,62630.0
2024-02-29 11:40:00,120.51,120.53,120.41,120.53,95838.0,118.0356,118.0552,117.9376,118.0552,95838.0
2024-02-29 11:45:00,120.53,120.64,120.48,120.63,56815.0,118.0552,118.1629,118.0062,118.1531,56815.0
2024-02-29 11:50:00,120.63,120.65,120.61,120.65,35707.0,118.1531,118.1727,118.1335,118.1727,35707.0
2024-02-29 11:55:00,120.65,120.69,120.61,120.65,37897.0,118.1727,118.2119,118.1335,118.1727,37897.0
2024-02-29 12:00:00,120.65,120.71,120.63,120.71,43783.0,118.1727,118.2315,118.1531,118.2315,43783.0
2024-02-29 12:05:00,120.71,120.71,120.55,120.58,72734.0,118.2315,118.2315,118.0748,118.1041,72734.0
2024-02-29 12:10:00,120.59,120.66,120.58,120.65,34491.0,118.1139,118.1825,118.1041,118.1727,34491.0
2024-02-29 12:15:00,120.66,120.7,120.63,120.68,53706.0,118.1825,118.2217,118.1531,118.2021,53706.0
2024-02-29 12:20:00,120.68,120.74,120.66,120.7,37064.0,118.2021,118.2609,118.1825,118.2217,37064.0
2024-02-29 12:25:00,120.69,120.7,120.63,120.65,68370.0,118.2119,118.2217,118.1531,118.1727,68370.0
2024-02-29 12:30:00,120.66,120.72,120.66,120.7,37493.0,118.1825,118.2413,118.1825,118.2217,37493.0
2024-02-29 12:35:00,120.71,120.76,120.71,120.75,21998.0,118.2315,118.2804,118.2315,118.2707,21998.0
2024-02-29 12:40:00,120.75,120.8,120.71,120.78,53009.0,118.2707,118.3196,118.2315,118.3,53009.0
2024-02-29 12:45:00,120.77,120.87,120.74,120.84,42333.0,118.2902,118.3882,118.2609,118.3588,42333.0
2024-02-29 12:50:00,120.86,120.91,120.85,120.89,38807.0,118.3784,118.4274,118.3686,118.4078,38807.0
2024-02-29 12:55:00,120.88,120.88,120.83,120.86,39798.0,118.398,118.398,118.349,118.3784,39798.0
2024-02-29 13:00:00,120.87,120.89,120.83,120.87,47724.0,118.3882,118.4078,118.349,118.3882,47724.0
2024-02-29 13:05:00,120.87,120.87,120.8,120.82,22479.0,118.3882,118.3882,118.3196,118.3392,22479.0
2024-02-29 13:10:00,120.83,120.89,120.82,120.88,27441.0,118.349,118.4078,118.3392,118.398,27441.0
2024-02-29 13:15:00,120.87,120.88,120.84,120.87,28330.0,118.3882,118.398,118.3588,118.3882,28330.0
2024-02-29 13:20:00,120.87,120.89,120.79,120.86,93685.0,118.3882,118.4078,118.3098,118.3784,93685.0
2024-02-29 13:25:00,120.86,120.94,120.86,120.91,51901.0,118.3784,118.4568,118.3784,118.4274,51901.0
2024-02-29 13:30:00,120.91,120.92,120.87,120.9,44524.0,118.4274,118.4372,118.3882,118.4176,44524.0
2024-02-29 13:35:00,120.9,120.9,120.86,120.88,36243.0,118.4176,118.4176,118.3784,118.398,36243.0
2024-02-29 13:40:00,120.88,120.89,120.82,120.85,29677.0,118.398,118.4078,118.3392,118.3686,29677.0
2024-02-29 13:45:00,120.86,120.9,120.84,120.89,150328.0,118.3784,118.4176,118.3588,118.4078,150328.0
2024-02-29 13:50:00,120.9,120.96,120.89,120.95,55766.0,118.4176,118.4763,118.4078,118.4665,55766.0
2024-02-29 13:55:00,120.95,120.97,120.93,120.95,45585.0,118.4665,118.4861,118.447,118.4665,45585.0
2024-02-29 14:00:00,120.96,121.03,120.94,121.02,80505.0,118.4763,118.5449,118.4568,118.5351,80505.0
2024-02-29 14:05:00,121.02,121.04,120.98,121.02,74481.0,118.5351,118.5547,118.4959,118.5351,74481.0
2024-02-29 14:10:00,121.02,121.03,120.97,121.03,52567.0,118.5351,118.5449,118.4861,118.5449,52567.0
2024-02-29 14:15:00,121.03,121.1,121.01,121.06,82456.0,118.5449,118.6135,118.5253,118.5743,82456.0
2024-02-29 14:20:00,121.07,121.09,120.99,121.0,80974.0,118.5841,118.6037,118.5057,118.5155,80974.0
2024-02-29 14:25:00,120.99,120.99,120.86,120.92,59749.0,118.5057,118.5057,118.3784,118.4372,59749.0
2024-02-29 14:30:00,120.92,120.96,120.89,120.93,29602.0,118.4372,118.4763,118.4078,118.447,29602.0
2024-02-29 14:35:00,120.94,120.95,120.89,120.91,31098.0,118.4568,118.4665,118.4078,118.4274,31098.0
2024-02-29 14:40:00,120.91,120.93,120.83,120.85,67984.0,118.4274,118.447,118.349,118.3686,67984.0
2024-02-29 14:45:00,120.84,120.88,120.79,120.88,42257.0,118.3588,118.398,118.3098,118.398,42257.0
2024-02-29 14:50:00,120.87,120.87,120.81,120.83,32407.0,118.3882,118.3882,118.3294,118.349,32407.0
2024-02-29 14:55:00,120.83,120.9,120.82,120.89,52864.0,118.349,118.4176,118.3392,118.4078,52864.0
2024-02-29 15:00:00,120.9,120.94,120.88,120.92,47733.0,118.4176,118.4568,118.398,118.4372,47733.0
2024-02-29 15:05:00,120.92,120.96,120.91,120.95,41266.0,118.4372,118.4763,118.4274,118.4665,41266.0
2024-02-29 15:10:00,120.95,120.96,120.92,120.93,64424.0,118.4665,118.4763,118.4372,118.447,64424.0
2024-02-29 15:15:00,120.92,121.0,120.91,121.0,109719.0,118.4372,118.5155,118.4274,118.5155,109719.0
2024-02-29 15:20:00,121.0,121.04,120.97,121.0,141618.0,118.5155,118.5547,118.4861,118.5155,141618.0
2024-02-29 15:25:00,120.99,121.03,120.96,121.01,145911.0,118.5057,118.5449,118.4763,118.5253,145911.0
2024-02-29 15:30:00,121.0,121.06,120.97,120.99,270201.0,118.5155,118.5743,118.4861,118.5057,270201.0
2024-02-29 15:35:00,121.0,121.01,120.93,120.99,454577.0,118.5155,118.5253,118.447,118.5057,454577.0
2024-02-29 15:40:00,120.99,121.07,120.98,121.01,120969.0,118.5057,118.5841,118.4959,118.5253,120969.0
2024-02-29 15:45:00,121.02,121.14,121.01,121.11,578938.0,118.5351,118.6526,118.5253,118.6233,578938.0
2024-02-29 15:50:00,121.11,121.13,121.03,121.11,668609.0,118.6233,118.6429,118.5449,118.6233,668609.0
2024-02-29 15:55:00,121.1,121.27,120.93,120.93,1463682.0,118.6135,118.78,118.447,118.447,1463682.0
2024-03-01 09:30:00,120.96,121.12,120.83,120.92,228743.0,118.4763,118.6331,118.349,118.4372,228743.0
2024-03-01 09:35:00,120.92,121.0,120.69,120.74,251385.0,118.4372,118.5155,118.2119,118.2609,251385.0
2024-03-01 09:40:00,120.74,120.79,120.61,120.74,123234.0,118.2609,118.3098,118.1335,118.2609,123234.0
2024-03-01 09:45:00,120.74,120.81,120.71,120.77,83554.0,118.2609,118.3294,118.2315,118.2902,83554.0
2024-03-01 09:50:00,120.76,120.86,120.74,120.75,74473.0,118.2804,118.3784,118.2609,118.2707,74473.0
2024-03-01 09:55:00,120.76,120.87,120.73,120.86,111808.0,118.2804,118.3882,118.2511,118.3784,111808.0
2024-03-01 10:00:00,120.87,121.11,120.78,120.82,253920.0,118.3882,118.6233,118.3,118.3392,253920.0
2024-03-01 10:05:00,120.82,121.06,120.82,121.05,70252.0,118.3392,118.5743,118.3392,118.5645,70252.0
2024-03-01 10:10:00,121.06,121.11,121.01,121.11,251506.0,118.5743,118.6233,118.5253,118.6233,251506.0
2024-03-01 10:15:00,121.11,121.16,121.04,121.05,212263.0,118.6233,118.6722,118.5547,118.5645,212263.0
2024-03-01 10:20:00,121.05,121.2,121.04,121.18,150335.0,118.5645,118.7114,118.5547,118.6918,150335.0
2024-03-01 10:25:00,121.19,121.27,121.17,121.26,88057.0,118.7016,118.78,118.682,118.7702,88057.0
2024-03-01 10:30:00,121.25,121.28,121.08,121.1,165654.0,118.7604,118.7898,118.5939,118.6135,165654.0
2024-03-01 10:35:00,121.09,121.12,120.99,121.04,80079.0,118.6037,118.6331,118.5057,118.5547,80079.0
2024-03-01 10:40:00,121.04,121.16,121.02,121.11,70828.0,118.5547,118.6722,118.5351,118.6233,70828.0
2024-03-01 10:45:00,121.1,121.2,121.1,121.18,65131.0,118.6135,118.7114,118.6135,118.6918,65131.0
2024-03-01 10:50:00,121.18,121.26,121.17,121.22,38024.0,118.6918,118.7702,118.682,118.731,38024.0
2024-03-01 10:55:00,121.22,121.31,121.07,121.14,158018.0,118.731,118.8192,118.5841,118.6526,158018.0
2024-03-01 11:00:00,121.14,121.24,121.12,121.22,232621.0,118.6526,118.7506,118.6331,118.731,232621.0
2024-03-01 11:05:00,121.22,121.3,121.21,121.22,227999.0,118.731,118.8094,118.7212,118.731,227999.0
2024-03-01 11:10:00,121.21,121.27,121.1,121.11,123522.0,118.7212,118.78,118.6135,118.6233,123522.0
2024-03-01 11:15:00,121.11,121.22,121.1,121.16,111917.0,118.6233,118.731,118.6135,118.6722,111917.0
2024-03-01 11:20:00,121.16,121.22,121.09,121.1,113703.0,118.6722,118.731,118.6037,118.6135,113703.0
2024-03-01 11:25:00,121.1,121.1,120.95,120.96,108473.0,118.6135,118.6135,118.4665,118.4763,108473.0
2024-03-01 11:30:00,120.96,121.0,120.91,120.93,134543.0,118.4763,118.5155,118.4274,118.447,134543.0
2024-03-01 11:35:00,120.93,121.1,120.85,121.1,194988.0,118.447,118.6135,118.3686,118.6135,194988.0
2024-03-01 11:40:00,121.11,121.16,121.09,121.13,141558.0,118.6233,118.6722,118.6037,118.6429,141558.0
2024-03-01 11:45:00,121.14,121.2,121.13,121.19,61175.0,118.6526,118.7114,118.6429,118.7016,61175.0
2024-03-01 11:50:00,121.19,121.2,121.12,121.16,62125.0,118.7016,118.7114,118.6331,118.6722,62125.0
2024-03-01 11:55:00,121.17,121.23,121.15,121.2,80212.0,118.682,118.7408,118.6624,118.7114,80212.0
2024-03-01 12:00:00,121.2,121.26,121.15,121.19,94264.0,118.7114,118.7702,118.6624,118.7016,94264.0
2024-03-01 12:05:00,121.18,121.24,121.11,121.12,72810.0,118.6918,118.7506,118.6233,118.6331,72810.0
2024-03-01 12:10:00,121.12,121.23,121.11,121.22,76551.0,118.6331,118.7408,118.6233,118.731,76551.0
2024-03-01 12:15:00,121.21,121.26,121.17,121.23,71714.0,118.7212,118.7702,118.682,118.7408,71714.0
2024-03-01 12:20:00,121.24,121.33,121.22,121.31,71809.0,118.7506,118.8387,118.731,118.8192,71809.0
2024-03-01 12:25:00,121.31,121.37,121.28,121.3,59700.0,118.8192,118.8779,118.7898,118.8094,59700.0
2024-03-01 12:30:00,121.29,121.34,121.28,121.34,64095.0,118.7996,118.8485,118.7898,118.8485,64095.0
2024-03-01 12:35:00,121.33,121.39,121.31,121.31,83320.0,118.8387,118.8975,118.8192,118.8192,83320.0
2024-03-01 12:40:00,121.31,121.32,121.25,121.25,106098.0,118.8192,118.8289,118.7604,118.7604,106098.0
2024-03-01 12:45:00,121.26,121.29,121.22,121.29,118153.0,118.7702,118.7996,118.731,118.7996,118153.0
2024-03-01 12:50:00,121.29,121.3,121.24,121.28,62173.0,118.7996,118.8094,118.7506,118.7898,62173.0
2024-03-01 12:55:00,121.28,121.3,121.21,121.23,29451.0,118.7898,118.8094,118.7212,118.7408,29451.0
2024-03-01 13:00:00,121.23,121.25,121.19,121.23,26428.0,118.7408,118.7604,118.7016,118.7408,26428.0
2024-03-01 13:05:00,121.23,121.28,121.21,121.21,36958.0,118.7408,118.7898,118.7212,118.7212,36958.0
2024-03-01 13:10:00,121.21,121.25,121.17,121.18,25366.0,118.7212,118.7604,118.682,118.6918,25366.0
2024-03-01 13:15:00,121.18,121.25,121.18,121.19,114666.0,118.6918,118.7604,118.6918,118.7016,114666.0
2024-03-01 13:20:00,121.19,121.26,121.18,121.23,69539.0,118.7016,118.7702,118.6918,118.7408,69539.0
2024-03-01 13:25:00,121.23,121.3,121.23,121.26,44698.0,118.7408,118.8094,118.7408,118.7702,44698.0
2024-03-01 13:30:00,121.27,121.29,121.24,121.28,54830.0,118.78,118.7996,118.7506,118.7898,54830.0
2024-03-01 13:35:00,121.28,121.29,121.19,121.22,49588.0,118.7898,118.7996,118.7016,118.731,49588.0
2024-03-01 13:40:00,121.22,121.26,121.19,121.23,55430.0,118.731,118.7702,118.7016,118.7408,55430.0
2024-03-01 13:45:00,121.23,121.29,121.22,121.25,33899.0,118.7408,118.7996,118.731,118.7604,33899.0
2024-03-01 13:50:00,121.25,121.29,121.22,121.29,28113.0,118.7604,118.7996,118.731,118.7996,28113.0
2024-03-01 13:55:00,121.29,121.38,121.28,121.36,48684.0,118.7996,118.8877,118.7898,118.8681,48684.0
2024-03-01 14:00:00,121.36,121.48,121.36,121.46,79768.0,118.8681,118.9857,118.8681,118.9661,79768.0
2024-03-01 14:05:00,121.46,121.48,121.38,121.4,45491.0,118.9661,118.9857,118.8877,118.9073,45491.0
2024-03-01 14:10:00,121.4,121.44,121.37,121.4,99118.0,118.9073,118.9465,118.8779,118.9073,99118.0
2024-03-01 14:15:00,121.4,121.43,121.3,121.32,59997.0,118.9073,118.9367,118.8094,118.8289,59997.0
2024-03-01 14:20:00,121.32,121.35,121.25,121.3,72484.0,118.8289,118.8583,118.7604,118.8094,72484.0
2024-03-01 14:25:00,121.3,121.39,121.28,121.39,96175.0,118.8094,118.8975,118.7898,118.8975,96175.0
2024-03-01 14:30:00,121.39,121.43,121.32,121.36,68581.0,118.8975,118.9367,118.8289,118.8681,68581.0
2024-03-01 14:35:00,121.36,121.4,121.33,121.34,37343.0,118.8681,118.9073,118.8387,118.8485,37343.0
2024-03-01 14:40:00,121.35,121.41,121.33,121.39,54500.0,118.8583,118.9171,118.8387,118.8975,54500.0
2024-03-01 14:45:00,121.39,121.43,121.38,121.39,47752.0,118.8975,118.9367,118.8877,118.8975,47752.0
2024-03-01 14:50:00,121.39,121.46,121.38,121.45,41815.0,118.8975,118.9661,118.8877,118.9563,41815.0
2024-03-01 14:55:00,121.46,121.5,121.45,121.48,46335.0,118.9661,119.0053,118.9563,118.9857,46335.0
2024-03-01 15:00:00,121.47,121.47,121.38,121.4,126972.0,118.9759,118.9759,118.8877,118.9073,126972.0
2024-03-01 15:05:00,121.4,121.42,121.29,121.36,133988.0,118.9073,118.9269,118.7996,118.8681,133988.0
2024-03-01 15:10:00,121.36,121.39,121.28,121.37,59113.0,118.8681,118.8975,118.7898,118.8779,59113.0
2024-03-01 15:15:00,121.36,121.39,121.33,121.38,74162.0,118.8681,118.8975,118.8387,118.8877,74162.0
2024-03-01 15:20:00,121.37,121.44,121.37,121.38,142119.0,118.8779,118.9465,118.8779,118.8877,142119.0
2024-03-01 15:25:00,121.37,121.46,121.36,121.43,62075.0,118.8779,118.9661,118.8681,118.9367,62075.0
2024-03-01 15:30:00,121.44,121.48,121.4,121.47,120483.0,118.9465,118.9857,118.9073,118.9759,120483.0
2024-03-01 15:35:00,121.46,121.51,121.44,121.45,119649.0,118.9661,119.015,118.9465,118.9563,119649.0
2024-03-01 15:40:00,121.45,121.47,121.4,121.46,192865.0,118.9563,118.9759,118.9073,118.9661,192865.0
2024-03-01 15:45:00,121.46,121.52,121.45,121.51,257430.0,118.9661,119.0248,118.9563,119.015,257430.0
2024-03-01 15:50:00,121.51,121.56,121.44,121.54,394671.0,119.015,119.064,118.9465,119.0444,394671.0
2024-03-01 15:55:00,121.54,121.59,121.47,121.49,571675.0,119.0444,119.0934,118.9759,118.9955,571675.0
2024-03-04 09:30:00,121.66,122.13,121.52,121.95,448816.0,119.162,119.6223,119.0248,119.446,448816.0
2024-03-04 09:35:00,121.93,122.07,121.85,121.94,261044.0,119.4264,119.5635,119.3481,119.4362,261044.0
2024-03-04 09:40:00,121.94,122.1,121.92,122.07,211082.0,119.4362,119.5929,119.4166,119.5635,211082.0
2024-03-04 09:45:00,122.07,122.14,122.03,122.05,205097.0,119.5635,119.6321,119.5244,119.544,205097.0
2024-03-04 09:50:00,122.05,122.19,121.97,122.16,148707.0,119.544,119.6811,119.4656,119.6517,148707.0
2024-03-04 09:55:00,122.16,122.25,122.15,122.23,126300.0,119.6517,119.7399,119.6419,119.7203,126300.0
2024-03-04 10:00:00,122.23,122.27,122.09,122.09,109606.0,119.7203,119.7594,119.5831,119.5831,109606.0
2024-03-04 10:05:00,122.1,122.14,122.0,122.03,91630.0,119.5929,119.6321,119.495,119.5244,91630.0
2024-03-04 10:10:00,122.01,122.02,121.86,121.87,81475.0,119.5048,119.5146,119.3579,119.3677,81475.0
2024-03-04 10:15:00,121.86,121.9,121.8,121.84,82144.0,119.3579,119.397,119.2991,119.3383,82144.0
2024-03-04 10:20:00,121.85,121.89,121.83,121.89,41532.0,119.3481,119.3872,119.3285,119.3872,41532.0
2024-03-04 10:25:00,121.89,122.03,121.88,122.01,88239.0,119.3872,119.5244,119.3775,119.5048,88239.0
2024-03-04 10:30:00,122.0,122.01,121.89,121.91,101402.0,119.495,119.5048,119.3872,119.4068,101402.0
2024-03-04 10:35:00,121.91,121.92,121.71,121.73,137070.0,119.4068,119.4166,119.2109,119.2305,137070.0
2024-03-04 10:40:00,121.73,121.8,121.72,121.8,82791.0,119.2305,119.2991,119.2207,119.2991,82791.0
2024-03-04 10:45:00,121.8,121.81,121.7,121.76,57607.0,119.2991,119.3089,119.2011,119.2599,57607.0
2024-03-04 10:50:00,121.76,121.81,121.74,121.78,65239.0,119.2599,119.3089,119.2403,119.2795,65239.0
2024-03-04 10:55:00,121.78,121.83,121.74,121.76,91844.0,119.2795,119.3285,119.2403,119.2599,91844.0
2024-03-04 11:00:00,121.76,121.9,121.74,121.88,81807.0,119.2599,119.397,119.2403,119.3775,81807.0
2024-03-04 11:05:00,121.89,121.94,121.85,121.93,72141.0,119.3872,119.4362,119.3481,119.4264,72141.0
2024-03-04 11:10:00,121.94,121.95,121.81,121.86,110868.0,119.4362,119.446,119.3089,119.3579,110868.0
2024-03-04 11:15:00,121.86,121.86,121.79,121.81,72577.0,119.3579,119.3579,119.2893,119.3089,72577.0
2024-03-04 11:20:00,121.8,121.83,121.69,121.77,127685.0,119.2991,119.3285,119.1914,119.2697,127685.0
2024-03-04 11:25:00,121.77,121.86,121.76,121.85,75404.0,119.2697,119.3579,119.2599,119.3481,75404.0
2024-03-04 11:30:00,121.86,121.92,121.85,121.88,64794.0,119.3579,119.4166,119.3481,119.3775,64794.0
2024-03-04 11:35:00,121.87,121.94,121.86,121.92,77111.0,119.3677,119.4362,119.3579,119.4166,77111.0
2024-03-04 11:40:00,121.92,121.97,121.9,121.94,106110.0,119.4166,119.4656,119.397,119.4362,106110.0
2024-03-04 11:45:00,121.94,121.97,121.9,121.92,62104.0,119.4362,119.4656,119.397,119.4166,62104.0
2024-03-04 11:50:00,121.91,121.92,121.87,121.89,58827.0,119.4068,119.4166,119.3677,119.3872,58827.0
2024-03-04 11:55:00,121.89,121.94,121.86,121.91,59268.0,119.3872,119.4362,119.3579,119.4068,59268.0
2024-03-04 12:00:00,121.92,121.92,121.84,121.91,124607.0,119.4166,119.4166,119.3383,119.4068,124607.0
2024-03-04 12:05:00,121.91,121.93,121.85,121.91,49257.0,119.4068,119.4264,119.3481,119.4068,49257.0
2024-03-04 12:10:00,121.92,121.93,121.87,121.88,44152.0,119.4166,119.4264,119.3677,119.3775,44152.0
2024-03-04 12:15:00,121.89,121.9,121.83,121.9,53096.0,119.3872,119.397,119.3285,119.397,53096.0
2024-03-04 12:20:00,121.9,121.96,121.9,121.92,50306.0,119.397,119.4558,119.397,119.4166,50306.0
2024-03-04 12:25:00,121.92,121.96,121.91,121.95,44812.0,119.4166,119.4558,119.4068,119.446,44812.0
2024-03-04 12:30:00,121.95,122.01,121.93,122.0,61412.0,119.446,119.5048,119.4264,119.495,61412.0
2024-03-04 12:35:00,122.01,122.08,122.01,122.03,35640.0,119.5048,119.5733,119.5048,119.5244,35640.0
2024-03-04 12:40:00,122.03,122.05,122.0,122.03,45304.0,119.5244,119.544,119.495,119.5244,45304.0
2024-03-04 12:45:00,122.03,122.06,122.01,122.02,48663.0,119.5244,119.5538,119.5048,119.5146,48663.0
2024-03-04 12:50:00,122.02,122.06,122.0,122.01,43166.0,119.5146,119.5538,119.495,119.5048,43166.0
2024-03-04 12:55:00,122.01,122.01,121.96,121.99,82843.0,119.5048,119.5048,119.4558,119.4852,82843.0
2024-03-04 13:00:00,121.99,122.03,121.98,122.0,71271.0,119.4852,119.5244,119.4754,119.495,71271.0
2024-03-04 13:05:00,122.0,122.04,121.98,122.0,43476.0,119.495,119.5342,119.4754,119.495,43476.0
2024-03-04 13:10:00,121.99,122.01,121.93,121.93,62589.0,119.4852,119.5048,119.4264,119.4264,62589.0
2024-03-04 13:15:00,121.94,121.98,121.92,121.97,46583.0,119.4362,119.4754,119.4166,119.4656,46583.0
2024-03-04 13:20:00,121.97,122.06,121.94,121.99,40380.0,119.4656,119.5538,119.4362,119.4852,40380.0
2024-03-04 13:25:00,121.98,122.16,121.98,122.14,196822.0,119.4754,119.6517,119.4754,119.6321,196822.0
2024-03-04 13:30:00,122.14,122.14,122.04,122.07,149929.0,119.6321,119.6321,119.5342,119.5635,149929.0
2024-03-04 13:35:00,122.08,122.12,122.07,122.09,64726.0,119.5733,119.6125,119.5635,119.5831,64726.0
2024-03-04 13:40:00,122.09,122.13,122.09,122.11,71758.0,119.5831,119.6223,119.5831,119.6027,71758.0
2024-03-04 13:45:00,122.1,122.11,122.05,122.06,61966.0,119.5929,119.6027,119.544,119.5538,61966.0
2024-03-04 13:50:00,122.06,122.09,122.04,122.09,235320.0,119.5538,119.5831,119.5342,119.5831,235320.0
2024-03-04 13:55:00,122.08,122.09,122.05,122.07,52226.0,119.5733,119.5831,119.544,119.5635,52226.0
2024-03-04 14:00:00,122.07,122.07,122.02,122.07,50905.0,119.5635,119.5635,119.5146,119.5635,50905.0
2024-03-04 14:05:00,122.06,122.1,122.05,122.07,125620.0,119.5538,119.5929,119.544,119.5635,125620.0
2024-03-04 14:10:00,122.08,122.11,122.07,122.08,115706.0,119.5733,119.6027,119.5635,119.5733,115706.0
2024-03-04 14:15:00,122.07,122.1,122.06,122.07,43186.0,119.5635,119.5929,119.5538,119.5635,43186.0
2024-03-04 14:20:00,122.07,122.07,121.97,122.03,56249.0,119.5635,119.5635,119.4656,119.5244,56249.0
2024-03-04 14:25:00,122.03,122.04,122.01,122.02,49354.0,119.5244,119.5342,119.5048,119.5146,49354.0
2024-03-04 14:30:00,122.03,122.04,121.99,122.03,54382.0,119.5244,119.5342,119.4852,119.5244,54382.0
2024-03-04 14:35:00,122.03,122.26,122.02,122.25,540828.0,119.5244,119.7496,119.5146,119.7399,540828.0
2024-03-04 14:40:00,122.26,122.28,122.18,122.24,669592.0,119.7496,119.7692,119.6713,119.7301,669592.0
2024-03-04 14:45:00,122.25,122.26,122.16,122.23,136256.0,119.7399,119.7496,119.6517,119.7203,136256.0
2024-03-04 14:50:00,122.23,122.29,122.21,122.28,248493.0,119.7203,119.779,119.7007,119.7692,248493.0
2024-03-04 14:55:00,122.27,122.31,122.23,122.23,148152.0,119.7594,119.7986,119.7203,119.7203,148152.0
2024-03-04 15:00:00,122.23,122.25,122.19,122.21,59970.0,119.7203,119.7399,119.6811,119.7007,59970.0
2024-03-04 15:05:00,122.22,122.24,122.19,122.23,64030.0,119.7105,119.7301,119.6811,119.7203,64030.0
2024-03-04 15:10:00,122.23,122.24,122.18,122.23,79865.0,119.7203,119.7301,119.6713,119.7203,79865.0
2024-03-04 15:15:00,122.23,122.29,122.2,122.23,196890.0,119.7203,119.779,119.6909,119.7203,196890.0
2024-03-04 15:20:00,122.23,122.23,122.17,122.2,86113.0,119.7203,119.7203,119.6615,119.6909,86113.0
2024-03-04 15:25:00,122.2,122.2,122.11,122.12,100003.0,119.6909,119.6909,119.6027,119.6125,100003.0
2024-03-04 15:30:00,122.13,122.15,122.05,122.07,104366.0,119.6223,119.6419,119.544,119.5635,104366.0
2024-03-04 15:35:00,122.06,122.1,121.96,122.09,169119.0,119.5538,119.5929,119.4558,119.5831,169119.0
2024-03-04 15:40:00,122.09,122.15,122.06,122.06,100013.0,119.5831,119.6419,119.5538,119.5538,100013.0
2024-03-04 15:45:00,122.06,122.07,121.94,121.99,1308598.0,119.5538,119.5635,119.4362,119.4852,1308598.0
2024-03-04 15:50:00,121.98,122.03,121.94,121.99,311172.0,119.4754,119.5244,119.4362,119.4852,311172.0
2024-03-04 15:55:00,121.98,122.03,121.93,121.95,583496.0,119.4754,119.5244,119.4264,119.446,583496.0
2024-03-05 09:30:00,121.69,121.81,121.6,121.76,220072.0,119.1914,119.3089,119.1032,119.2599,220072.0
2024-03-05 09:35:00,121.76,121.76,121.6,121.65,128279.0,119.2599,119.2599,119.1032,119.1522,128279.0
2024-03-05 09:40:00,121.66,121.85,121.64,121.82,131923.0,119.162,119.3481,119.1424,119.3187,131923.0
2024-03-05 09:45:00,121.81,121.86,121.72,121.73,134274.0,119.3089,119.3579,119.2207,119.2305,134274.0
2024-03-05 09:50:00,121.74,121.86,121.7,121.8,132478.0,119.2403,119.3579,119.2011,119.2991,132478.0
2024-03-05 09:55:00,121.79,121.86,121.75,121.83,94822.0,119.2893,119.3579,119.2501,119.3285,94822.0
2024-03-05 10:00:00,121.83,122.02,121.83,121.96,141049.0,119.3285,119.5146,119.3285,119.4558,141049.0
2024-03-05 10:05:00,121.97,121.97,121.71,121.71,107367.0,119.4656,119.4656,119.2109,119.2109,107367.0
2024-03-05 10:10:00,121.71,121.78,121.63,121.68,83780.0,119.2109,119.2795,119.1326,119.1816,83780.0
2024-03-05 10:15:00,121.68,121.73,121.54,121.59,89456.0,119.1816,119.2305,119.0444,119.0934,89456.0
2024-03-05 10:20:00,121.59,121.63,121.5,121.51,114616.0,119.0934,119.1326,119.0053,119.015,114616.0
2024-03-05 10:25:00,121.51,121.7,121.49,121.7,45755.0,119.015,119.2011,118.9955,119.2011,45755.0
2024-03-05 10:30:00,121.69,121.69,121.5,121.54,65851.0,119.1914,119.1914,119.0053,119.0444,65851.0
2024-03-05 10:35:00,121.54,121.54,121.46,121.53,93655.0,119.0444,119.0444,118.9661,119.0346,93655.0
2024-03-05 10:40:00,121.52,121.61,121.5,121.55,79786.0,119.0248,119.113,119.0053,119.0542,79786.0
2024-03-05 10:45:00,121.55,121.59,121.43,121.45,62685.0,119.0542,119.0934,118.9367,118.9563,62685.0
2024-03-05 10:50:00,121.45,121.54,121.44,121.48,52151.0,118.9563,119.0444,118.9465,118.9857,52151.0
2024-03-05 10:55:00,121.48,121.62,121.48,121.61,33521.0,118.9857,119.1228,118.9857,119.113,33521.0
2024-03-05 11:00:00,121.6,121.63,121.54,121.58,67330.0,119.1032,119.1326,119.0444,119.0836,67330.0
2024-03-05 11:05:00,121.57,121.63,121.56,121.59,50171.0,119.0738,119.1326,119.064,119.0934,50171.0
2024-03-05 11:10:00,121.59,121.59,121.46,121.46,107657.0,119.0934,119.0934,118.9661,118.9661,107657.0
2024-03-05 11:15:00,121.47,121.48,121.39,121.4,83262.0,118.9759,118.9857,118.8975,118.9073,83262.0
2024-03-05 11:20:00,121.39,121.41,121.25,121.4,118634.0,118.8975,118.9171,118.7604,118.9073,118634.0
2024-03-05 11:25:00,121.39,121.44,121.35,121.42,84923.0,118.8975,118.9465,118.8583,118.9269,84923.0
2024-03-05 11:30:00,121.41,121.56,121.41,121.52,40078.0,118.9171,119.064,118.9171,119.0248,40078.0
2024-03-05 11:35:00,121.53,121.57,121.47,121.52,45346.0,119.0346,119.0738,118.9759,119.0248,45346.0
2024-03-05 11:40:00,121.52,121.52,121.27,121.35,121440.0,119.0248,119.0248,118.78,118.8583,121440.0
2024-03-05 11:45:00,121.34,121.48,121.33,121.45,40831.0,118.8485,118.9857,118.8387,118.9563,40831.0
2024-03-05 11:50:00,121.45,121.46,121.39,121.42,41543.0,118.9563,118.9661,118.8975,118.9269,41543.0
2024-03-05 11:55:00,121.41,121.52,121.36,121.51,39751.0,118.9171,119.0248,118.8681,119.015,39751.0
2024-03-05 12:00:00,121.5,121.53,121.41,121.47,53312.0,119.0053,119.0346,118.9171,118.9759,53312.0
2024-03-05 12:05:00,121.46,121.5,121.45,121.49,80677.0,118.9661,119.0053,118.9563,118.9955,80677.0
2024-03-05 12:10:00,121.5,121.58,121.47,121.53,103961.0,119.0053,119.0836,118.9759,119.0346,103961.0
2024-03-05 12:15:00,121.53,121.53,121.45,121.51,84544.0,119.0346,119.0346,118.9563,119.015,84544.0
2024-03-05 12:20:00,121.5,121.56,121.48,121.56,87065.0,119.0053,119.064,118.9857,119.064,87065.0
2024-03-05 12:25:00,121.56,121.58,121.51,121.53,131242.0,119.064,119.0836,119.015,119.0346,131242.0
2024-03-05 12:30:00,121.52,121.53,121.44,121.45,74559.0,119.0248,119.0346,118.9465,118.9563,74559.0
2024-03-05 12:35:00,121.45,121.45,121.33,121.36,97446.0,118.9563,118.9563,118.8387,118.8681,97446.0
2024-03-05 12:40:00,121.36,121.43,121.3,121.43,83479.0,118.8681,118.9367,118.8094,118.9367,83479.0
2024-03-05 12:45:00,121.43,121.5,121.41,121.41,62947.0,118.9367,119.0053,118.9171,118.9171,62947.0
2024-03-05 12:50:00,121.41,121.43,121.34,121.42,71078.0,118.9171,118.9367,118.8485,118.9269,71078.0
2024-03-05 12:55:00,121.42,121.46,121.4,121.41,66911.0,118.9269,118.9661,118.9073,118.9171,66911.0
2024-03-05 13:00:00,121.41,121.42,121.34,121.36,67129.0,118.9171,118.9269,118.8485,118.8681,67129.0
2024-03-05 13:05:00,121.36,121.4,121.32,121.4,65293.0,118.8681,118.9073,118.8289,118.9073,65293.0
2024-03-05 13:10:00,121.4,121.4,121.34,121.38,57955.0,118.9073,118.9073,118.8485,118.8877,57955.0
2024-03-05 13:15:00,121.38,121.39,121.28,121.3,81985.0,118.8877,118.8975,118.7898,118.8094,81985.0
2024-03-05 13:20:00,121.3,121.34,121.27,121.29,142323.0,118.8094,118.8485,118.78,118.7996,142323.0
2024-03-05 13:25:00,121.28,121.36,121.27,121.32,85727.0,118.7898,118.8681,118.78,118.8289,85727.0
2024-03-05 13:30:00,121.32,121.44,121.29,121.4,56409.0,118.8289,118.9465,118.7996,118.9073,56409.0
2024-03-05 13:35:00,121.4,121.41,121.28,121.32,116071.0,118.9073,118.9171,118.7898,118.8289,116071.0
2024-03-05 13:40:00,121.31,121.33,121.18,121.19,86089.0,118.8192,118.8387,118.6918,118.7016,86089.0
2024-03-05 13:45:00,121.2,121.26,121.13,121.13,82343.0,118.7114,118.7702,118.6429,118.6429,82343.0
2024-03-05 13:50:00,121.14,121.17,121.03,121.12,121585.0,118.6526,118.682,118.5449,118.6331,121585.0
2024-03-05 13:55:00,121.11,121.12,121.03,121.05,71709.0,118.6233,118.6331,118.5449,118.5645,71709.0
2024-03-05 14:00:00,121.04,121.11,121.02,121.08,83270.0,118.5547,118.6233,118.5351,118.5939,83270.0
2024-03-05 14:05:00,121.07,121.12,121.02,121.08,89864.0,118.5841,118.6331,118.5351,118.5939,89864.0
2024-03-05 14:10:00,121.08,121.11,121.04,121.07,113987.0,118.5939,118.6233,118.5547,118.5841,113987.0
2024-03-05 14:15:00,121.08,121.11,121.07,121.08,106605.0,118.5939,118.6233,118.5841,118.5939,106605.0
2024-03-05 14:20:00,121.08,121.14,121.07,121.09,126974.0,118.5939,118.6526,118.5841,118.6037,126974.0
2024-03-05 14:25:00,121.08,121.11,121.03,121.04,87288.0,118.5939,118.6233,118.5449,118.5547,87288.0
2024-03-05 14:30:00,121.05,121.05,120.86,120.87,103823.0,118.5645,118.5645,118.3784,118.3882,103823.0
2024-03-05 14:35:00,120.87,120.91,120.83,120.9,169661.0,118.3882,118.4274,118.349,118.4176,169661.0
2024-03-05 14:40:00,120.89,120.9,120.8,120.81,158385.0,118.4078,118.4176,118.3196,118.3294,158385.0
2024-03-05 14:45:00,120.81,120.81,120.66,120.67,185423.0,118.3294,118.3294,118.1825,118.1923,185423.0
2024-03-05 14:50:00,120.68,120.76,120.65,120.68,335119.0,118.2021,118.2804,118.1727,118.2021,335119.0
2024-03-05 14:55:00,120.67,120.68,120.59,120.65,188081.0,118.1923,118.2021,118.1139,118.1727,188081.0
2024-03-05 15:00:00,120.65,120.66,120.57,120.63,128325.0,118.1727,118.1825,118.0943,118.1531,128325.0
2024-03-05 15:05:00,120.63,120.68,120.58,120.6,142563.0,118.1531,118.2021,118.1041,118.1237,142563.0
2024-03-05 15:10:00,120.6,120.64,120.47,120.48,123672.0,118.1237,118.1629,117.9964,118.0062,123672.0
2024-03-05 15:15:00,120.48,120.56,120.47,120.54,162428.0,118.0062,118.0846,117.9964,118.065,162428.0
2024-03-05 15:20:00,120.54,120.6,120.45,120.55,226082.0,118.065,118.1237,117.9768,118.0748,226082.0
2024-03-05 15:25:00,120.54,120.57,120.48,120.5,223158.0,118.065,118.0943,118.0062,118.0258,223158.0
2024-03-05 15:30:00,120.5,120.64,120.46,120.64,203723.0,118.0258,118.1629,117.9866,118.1629,203723.0
2024-03-05 15:35:00,120.63,120.66,120.58,120.59,187010.0,118.1531,118.1825,118.1041,118.1139,187010.0
2024-03-05 15:40:00,120.59,120.66,120.53,120.63,311341.0,118.1139,118.1825,118.0552,118.1531,311341.0
2024-03-05 15:45:00,120.62,120.78,120.59,120.77,435695.0,118.1433,118.3,118.1139,118.2902,435695.0
2024-03-05 15:50:00,120.77,120.96,120.68,120.94,785301.0,118.2902,118.4763,118.2021,118.4568,785301.0
2024-03-05 15:55:00,120.93,121.01,120.9,120.95,826513.0,118.447,118.5253,118.4176,118.4665,826513.0
2024-03-06 09:30:00,121.44,121.71,121.41,121.68,243274.0,118.9465,119.2109,118.9171,119.1816,243274.0
2024-03-06 09:35:00,121.68,121.7,121.53,121.6,217329.0,119.1816,119.2011,119.0346,119.1032,217329.0
2024-03-06 09:40:00,121.59,121.67,121.46,121.49,140005.0,119.0934,119.1718,118.9661,118.9955,140005.0
2024-03-06 09:45:00,121.49,121.62,121.49,121.58,130395.0,118.9955,119.1228,118.9955,119.0836,130395.0
2024-03-06 09:50:00,121.57,121.76,121.52,121.72,124657.0,119.0738,119.2599,119.0248,119.2207,124657.0
2024-03-06 09:55:00,121.72,121.83,121.7,121.83,61032.0,119.2207,119.3285,119.2011,119.3285,61032.0
2024-03-06 10:00:00,121.83,121.84,121.56,121.58,218043.0,119.3285,119.3383,119.064,119.0836,218043.0
2024-03-06 10:05:00,121.58,121.66,121.54,121.65,88305.0,119.0836,119.162,119.0444,119.1522,88305.0
2024-03-06 10:10:00,121.64,121.79,121.62,121.77,48300.0,119.1424,119.2893,119.1228,119.2697,48300.0
2024-03-06 10:15:00,121.76,121.83,121.74,121.76,55485.0,119.2599,119.3285,119.2403,119.2599,55485.0
2024-03-06 10:20:00,121.77,121.84,121.74,121.82,55848.0,119.2697,119.3383,119.2403,119.3187,55848.0
2024-03-06 10:25:00,121.81,121.84,121.73,121.75,83085.0,119.3089,119.3383,119.2305,119.2501,83085.0
2024-03-06 10:30:00,121.75,121.87,121.65,121.86,64374.0,119.2501,119.3677,119.1522,119.3579,64374.0
2024-03-06 10:35:00,121.85,121.88,121.77,121.85,78874.0,119.3481,119.3775,119.2697,119.3481,78874.0
2024-03-06 10:40:00,121.84,121.85,121.77,121.81,37971.0,119.3383,119.3481,119.2697,119.3089,37971.0
2024-03-06 10:45:00,121.81,121.81,121.68,121.69,193254.0,119.3089,119.3089,119.1816,119.1914,193254.0
2024-03-06 10:50:00,121.69,121.83,121.67,121.82,66714.0,119.1914,119.3285,119.1718,119.3187,66714.0
2024-03-06 10:55:00,121.82,121.89,121.78,121.87,30186.0,119.3187,119.3872,119.2795,119.3677,30186.0
2024-03-06 11:00:00,121.87,121.98,121.85,121.89,98680.0,119.3677,119.4754,119.3481,119.3872,98680.0
2024-03-06 11:05:00,121.89,121.98,121.86,121.97,28362.0,119.3872,119.4754,119.3579,119.4656,28362.0
2024-03-06 11:10:00,121.97,122.02,121.96,122.0,25664.0,119.4656,119.5146,119.4558,119.495,25664.0
2024-03-06 11:15:00,122.01,122.05,121.98,122.01,30449.0,119.5048,119.544,119.4754,119.5048,30449.0
2024-03-06 11:20:00,122.02,122.02,121.96,121.99,31981.0,119.5146,119.5146,119.4558,119.4852,31981.0
2024-03-06 11:25:00,121.99,122.1,121.98,122.09,48415.0,119.4852,119.5929,119.4754,119.5831,48415.0
2024-03-06 11:30:00,122.1,122.11,121.96,122.0,57069.0,119.5929,119.6027,119.4558,119.495,57069.0
2024-03-06 11:35:00,122.0,122.1,121.98,122.08,95869.0,119.495,119.5929,119.4754,119.5733,95869.0
2024-03-06 11:40:00,122.07,122.12,122.03,122.09,23241.0,119.5635,119.6125,119.5244,119.5831,23241.0
2024-03-06 11:45:00,122.09,122.1,122.05,122.06,29107.0,119.5831,119.5929,119.544,119.5538,29107.0
2024-03-06 11:50:00,122.06,122.14,122.05,122.09,56029.0,119.5538,119.6321,119.544,119.5831,56029.0
2024-03-06 11:55:00,122.1,122.13,122.02,122.03,29725.0,119.5929,119.6223,119.5146,119.5244,29725.0
2024-03-06 12:00:00,122.03,122.17,122.03,122.14,270941.0,119.5244,119.6615,119.5244,119.6321,270941.0
2024-03-06 12:05:00,122.14,122.18,122.09,122.14,63299.0,119.6321,119.6713,119.5831,119.6321,63299.0
2024-03-06 12:10:00,122.15,122.25,122.14,122.23,36319.0,119.6419,119.7399,119.6321,119.7203,36319.0
2024-03-06 12:15:00,122.22,122.24,122.17,122.17,45646.0,119.7105,119.7301,119.6615,119.6615,45646.0
2024-03-06 12:20:00,122.18,122.22,122.17,122.21,55890.0,119.6713,119.7105,119.6615,119.7007,55890.0
2024-03-06 12:25:00,122.21,122.24,122.18,122.21,64705.0,119.7007,119.7301,119.6713,119.7007,64705.0
2024-03-06 12:30:00,122.21,122.28,122.19,122.21,38128.0,119.7007,119.7692,119.6811,119.7007,38128.0
2024-03-06 12:35:00,122.21,122.26,122.19,122.19,37946.0,119.7007,119.7496,119.6811,119.6811,37946.0
2024-03-06 12:40:00,122.19,122.27,122.17,122.27,44726.0,119.6811,119.7594,119.6615,119.7594,44726.0
2024-03-06 12:45:00,122.26,122.27,122.16,122.19,51015.0,119.7496,119.7594,119.6517,119.6811,51015.0
2024-03-06 12:50:00,122.19,122.22,122.1,122.11,64253.0,119.6811,119.7105,119.5929,119.6027,64253.0
2024-03-06 12:55:00,122.11,122.15,122.09,122.14,91700.0,119.6027,119.6419,119.5831,119.6321,91700.0
2024-03-06 13:00:00,122.15,122.17,122.11,122.15,71399.0,119.6419,119.6615,119.6027,119.6419,71399.0
2024-03-06 13:05:00,122.15,122.15,122.03,122.05,66394.0,119.6419,119.6419,119.5244,119.544,66394.0
2024-03-06 13:10:00,122.06,122.07,122.01,122.05,72246.0,119.5538,119.5635,119.5048,119.544,72246.0
2024-03-06 13:15:00,122.06,122.11,122.02,122.11,34067.0,119.5538,119.6027,119.5146,119.6027,34067.0
2024-03-06 13:20:00,122.11,122.17,122.09,122.14,36170.0,119.6027,119.6615,119.5831,119.6321,36170.0
2024-03-06 13:25:00,122.15,122.19,122.12,122.17,36187.0,119.6419,119.6811,119.6125,119.6615,36187.0
2024-03-06 13:30:00,122.17,122.19,121.77,121.86,87891.0,119.6615,119.6811,119.2697,119.3579,87891.0
2024-03-06 13:35:00,121.86,121.87,121.69,121.87,62533.0,119.3579,119.3677,119.1914,119.3677,62533.0
2024-03-06 13:40:00,121.88,122.0,121.87,121.99,61102.0,119.3775,119.495,119.3677,119.4852,61102.0
2024-03-06 13:45:00,121.99,122.0,121.64,121.64,56436.0,119.4852,119.495,119.1424,119.1424,56436.0
2024-03-06 13:50:00,121.63,121.76,121.59,121.66,77291.0,119.1326,119.2599,119.0934,119.162,77291.0
2024-03-06 13:55:00,121.67,121.81,121.65,121.78,32172.0,119.1718,119.3089,119.1522,119.2795,32172.0
2024-03-06 14:00:00,121.77,121.77,121.58,121.59,90834.0,119.2697,119.2697,119.0836,119.0934,90834.0
2024-03-06 14:05:00,121.6,121.82,121.6,121.75,94161.0,119.1032,119.3187,119.1032,119.2501,94161.0
2024-03-06 14:10:00,121.74,121.74,121.48,121.51,115906.0,119.2403,119.2403,118.9857,119.015,115906.0
2024-03-06 14:15:00,121.5,121.55,121.37,121.5,92618.0,119.0053,119.0542,118.8779,119.0053,92618.0
2024-03-06 14:20:00,121.5,121.64,121.49,121.61,50240.0,119.0053,119.1424,118.9955,119.113,50240.0
2024-03-06 14:25:00,121.61,121.7,121.52,121.66,93370.0,119.113,119.2011,119.0248,119.162,93370.0
2024-03-06 14:30:00,121.67,121.71,121.48,121.52,221310.0,119.1718,119.2109,118.9857,119.0248,221310.0
2024-03-06 14:35:00,121.52,121.55,121.43,121.47,49270.0,119.0248,119.0542,118.9367,118.9759,49270.0
2024-03-06 14:40:00,121.46,121.53,121.41,121.46,94248.0,118.9661,119.0346,118.9171,118.9661,94248.0
2024-03-06 14:45:00,121.46,121.46,121.3,121.39,88415.0,118.9661,118.9661,118.8094,118.8975,88415.0
2024-03-06 14:50:00,121.4,121.52,121.38,121.49,106143.0,118.9073,119.0248,118.8877,118.9955,106143.0
2024-03-06 14:55:00,121.5,121.5,121.37,121.44,75172.0,119.0053,119.0053,118.8779,118.9465,75172.0
2024-03-06 15:00:00,121.44,121.51,121.37,121.51,66042.0,118.9465,119.015,118.8779,119.015,66042.0
2024-03-06 15:05:00,121.5,121.58,121.45,121.48,50892.0,119.0053,119.0836,118.9563,118.9857,50892.0
2024-03-06 15:10:00,121.48,121.56,121.34,121.36,59282.0,118.9857,119.064,118.8485,118.8681,59282.0
2024-03-06 15:15:00,121.37,121.54,121.36,121.46,62886.0,118.8779,119.0444,118.8681,118.9661,62886.0
2024-03-06 15:20:00,121.46,121.47,121.34,121.36,138155.0,118.9661,118.9759,118.8485,118.8681,138155.0
2024-03-06 15:25:00,121.36,121.5,121.34,121.5,145857.0,118.8681,119.0053,118.8485,119.0053,145857.0
2024-03-06 15:30:00,121.5,121.53,121.41,121.42,80945.0,119.0053,119.0346,118.9171,118.9269,80945.0
2024-03-06 15:35:00,121.41,121.5,121.37,121.48,195821.0,118.9171,119.0053,118.8779,118.9857,195821.0
2024-03-06 15:40:00,121.49,121.57,121.47,121.52,224459.0,118.9955,119.0738,118.9759,119.0248,224459.0
2024-03-06 15:45:00,121.51,121.63,121.48,121.58,252449.0,119.015,119.1326,118.9857,119.0836,252449.0
2024-03-06 15:50:00,121.57,121.58,121.39,121.58,355706.0,119.0738,119.0836,118.8975,119.0836,355706.0
2024-03-06 15:55:00,121.59,121.64,121.51,121.56,437441.0,119.0934,119.1424,119.015,119.064,437441.0
2024-03-07 09:30:00,122.27,122.55,122.27,122.48,249767.0,119.7594,120.0337,119.7594,119.9651,249767.0
2024-03-07 09:35:00,122.48,122.58,122.42,122.57,197358.0,119.9651,120.0631,119.9064,120.0533,197358.0
2024-03-07 09:40:00,122.56,122.65,122.38,122.4,188064.0,120.0435,120.1316,119.8672,119.8868,188064.0
2024-03-07 09:45:00,122.42,122.48,122.36,122.43,98413.0,119.9064,119.9651,119.8476,119.9162,98413.0
2024-03-07 09:50:00,122.43,122.48,122.34,122.42,75383.0,119.9162,119.9651,119.828,119.9064,75383.0
2024-03-07 09:55:00,122.43,122.62,122.42,122.61,82467.0,119.9162,120.1023,119.9064,120.0925,82467.0
2024-03-07 10:00:00,122.62,122.66,122.56,122.59,153433.0,120.1023,120.1414,120.0435,120.0729,153433.0
2024-03-07 10:05:00,122.59,122.6,122.51,122.52,161355.0,120.0729,120.0827,119.9945,120.0043,161355.0
2024-03-07 10:10:00,122.52,122.7,122.52,122.65,112536.0,120.0043,120.1806,120.0043,120.1316,112536.0
2024-03-07 10:15:00,122.65,122.7,122.56,122.6,77461.0,120.1316,120.1806,120.0435,120.0827,77461.0
2024-03-07 10:20:00,122.59,122.61,122.5,122.56,64671.0,120.0729,120.0925,119.9847,120.0435,64671.0
2024-03-07 10:25:00,122.56,122.6,122.54,122.58,53894.0,120.0435,120.0827,120.0239,120.0631,53894.0
2024-03-07 10:30:00,122.58,122.64,122.57,122.62,51838.0,120.0631,120.1218,120.0533,120.1023,51838.0
2024-03-07 10:35:00,122.63,122.66,122.55,122.61,60408.0,120.1121,120.1414,120.0337,120.0925,60408.0
2024-03-07 10:40:00,122.61,122.73,122.59,122.69,51166.0,120.0925,120.21,120.0729,120.1708,51166.0
2024-03-07 10:45:00,122.69,122.72,122.64,122.68,49826.0,120.1708,120.2002,120.1218,120.161,49826.0
2024-03-07 10:50:00,122.67,122.67,122.55,122.6,42670.0,120.1512,120.1512,120.0337,120.0827,42670.0
2024-03-07 10:55:00,122.61,122.67,122.59,122.65,27133.0,120.0925,120.1512,120.0729,120.1316,27133.0
2024-03-07 11:00:00,122.65,122.65,122.49,122.53,48622.0,120.1316,120.1316,119.9749,120.0141,48622.0
2024-03-07 11:05:00,122.53,122.54,122.46,122.47,74625.0,120.0141,120.0239,119.9455,119.9553,74625.0
2024-03-07 11:10:00,122.48,122.48,122.38,122.39,27945.0,119.9651,119.9651,119.8672,119.877,27945.0
2024-03-07 11:15:00,122.39,122.41,122.34,122.36,38085.0,119.877,119.8966,119.828,119.8476,38085.0
2024-03-07 11:20:00,122.36,122.38,122.28,122.29,64243.0,119.8476,119.8672,119.7692,119.779,64243.0
2024-03-07 11:25:00,122.28,122.29,122.15,122.24,99286.0,119.7692,119.779,119.6419,119.7301,99286.0
2024-03-07 11:30:00,122.23,122.23,122.08,122.13,127149.0,119.7203,119.7203,119.5733,119.6223,127149.0
2024-03-07 11:35:00,122.13,122.21,122.06,122.21,50370.0,119.6223,119.7007,119.5538,119.7007,50370.0
2024-03-07 11:40:00,122.2,122.22,122.17,122.21,33512.0,119.6909,119.7105,119.6615,119.7007,33512.0
2024-03-07 11:45:00,122.21,122.22,122.17,122.19,27201.0,119.7007,119.7105,119.6615,119.6811,27201.0
2024-03-07 11:50:00,122.2,122.37,122.19,122.36,54990.0,119.6909,119.8574,119.6811,119.8476,54990.0
2024-03-07 11:55:00,122.36,122.44,122.36,122.42,45688.0,119.8476,119.926,119.8476,119.9064,45688.0
2024-03-07 12:00:00,122.42,122.43,122.36,122.41,97351.0,119.9064,119.9162,119.8476,119.8966,97351.0
2024-03-07 12:05:00,122.41,122.43,122.35,122.36,169450.0,119.8966,119.9162,119.8378,119.8476,169450.0
2024-03-07 12:10:00,122.36,122.44,122.36,122.37,71714.0,119.8476,119.926,119.8476,119.8574,71714.0
2024-03-07 12:15:00,122.38,122.42,122.36,122.4,75394.0,119.8672,119.9064,119.8476,119.8868,75394.0
2024-03-07 12:20:00,122.41,122.46,122.35,122.46,38314.0,119.8966,119.9455,119.8378,119.9455,38314.0
2024-03-07 12:25:00,122.45,122.46,122.4,122.4,29909.0,119.9357,119.9455,119.8868,119.8868,29909.0
2024-03-07 12:30:00,122.4,122.42,122.32,122.4,49653.0,119.8868,119.9064,119.8084,119.8868,49653.0
2024-03-07 12:35:00,122.39,122.43,122.36,122.42,53280.0,119.877,119.9162,119.8476,119.9064,53280.0
2024-03-07 12:40:00,122.41,122.42,122.34,122.38,35778.0,119.8966,119.9064,119.828,119.8672,35778.0
2024-03-07 12:45:00,122.37,122.43,122.36,122.38,53970.0,119.8574,119.9162,119.8476,119.8672,53970.0
2024-03-07 12:50:00,122.38,122.46,122.35,122.42,49209.0,119.8672,119.9455,119.8378,119.9064,49209.0
2024-03-07 12:55:00,122.42,122.45,122.37,122.43,27908.0,119.9064,119.9357,119.8574,119.9162,27908.0
2024-03-07 13:00:00,122.43,122.45,122.39,122.39,39432.0,119.9162,119.9357,119.877,119.877,39432.0
2024-03-07 13:05:00,122.39,122.44,122.34,122.42,30548.0,119.877,119.926,119.828,119.9064,30548.0
2024-03-07 13:10:00,122.43,122.5,122.41,122.41,32579.0,119.9162,119.9847,119.8966,119.8966,32579.0
2024-03-07 13:15:00,122.41,122.44,122.38,122.42,26667.0,119.8966,119.926,119.8672,119.9064,26667.0
2024-03-07 13:20:00,122.42,122.44,122.38,122.38,25206.0,119.9064,119.926,119.8672,119.8672,25206.0
2024-03-07 13:25:00,122.38,122.4,122.34,122.4,89227.0,119.8672,119.8868,119.828,119.8868,89227.0
2024-03-07 13:30:00,122.4,122.42,122.35,122.41,86535.0,119.8868,119.9064,119.8378,119.8966,86535.0
2024-03-07 13:35:00,122.41,122.41,122.35,122.37,25842.0,119.8966,119.8966,119.8378,119.8574,25842.0
2024-03-07 13:40:00,122.37,122.46,122.35,122.46,35855.0,119.8574,119.9455,119.8378,119.9455,35855.0
2024-03-07 13:45:00,122.45,122.52,122.44,122.48,60777.0,119.9357,120.0043,119.926,119.9651,60777.0
2024-03-07 13:50:00,122.48,122.52,122.47,122.51,113104.0,119.9651,120.0043,119.9553,119.9945,113104.0
2024-03-07 13:55:00,122.51,122.57,122.5,122.55,66268.0,119.9945,120.0533,119.9847,120.0337,66268.0
2024-03-07 14:00:00,122.56,122.62,122.51,122.59,52770.0,120.0435,120.1023,119.9945,120.0729,52770.0
2024-03-07 14:05:00,122.59,122.6,122.52,122.54,46377.0,120.0729,120.0827,120.0043,120.0239,46377.0
2024-03-07 14:10:00,122.55,122.61,122.55,122.58,35457.0,120.0337,120.0925,120.0337,120.0631,35457.0
2024-03-07 14:15:00,122.58,122.62,122.52,122.57,38479.0,120.0631,120.1023,120.0043,120.0533,38479.0
2024-03-07 14:20:00,122.58,122.58,122.5,122.51,86383.0,120.0631,120.0631,119.9847,119.9945,86383.0
2024-03-07 14:25:00,122.52,122.52,122.45,122.47,44038.0,120.0043,120.0043,119.9357,119.9553,44038.0
2024-03-07 14:30:00,122.47,122.5,122.43,122.48,138874.0,119.9553,119.9847,119.9162,119.9651,138874.0
2024-03-07 14:35:00,122.48,122.53,122.46,122.53,60580.0,119.9651,120.0141,119.9455,120.0141,60580.0
2024-03-07 14:40:00,122.53,122.54,122.47,122.5,32782.0,120.0141,120.0239,119.9553,119.9847,32782.0
2024-03-07 14:45:00,122.49,122.53,122.48,122.51,50882.0,119.9749,120.0141,119.9651,119.9945,50882.0
2024-03-07 14:50:00,122.51,122.59,122.51,122.58,35517.0,119.9945,120.0729,119.9945,120.0631,35517.0
2024-03-07 14:55:00,122.59,122.59,122.49,122.54,72122.0,120.0729,120.0729,119.9749,120.0239,72122.0
2024-03-07 15:00:00,122.54,122.54,122.39,122.52,73931.0,120.0239,120.0239,119.877,120.0043,73931.0
2024-03-07 15:05:00,122.52,122.53,122.48,122.51,59233.0,120.0043,120.0141,119.9651,119.9945,59233.0
2024-03-07 15:10:00,122.52,122.6,122.48,122.59,55317.0,120.0043,120.0827,119.9651,120.0729,55317.0
2024-03-07 15:15:00,122.58,122.6,122.51,122.54,43803.0,120.0631,120.0827,119.9945,120.0239,43803.0
2024-03-07 15:20:00,122.54,122.56,122.5,122.52,61623.0,120.0239,120.0435,119.9847,120.0043,61623.0
2024-03-07 15:25:00,122.52,122.55,122.5,122.52,42515.0,120.0043,120.0337,119.9847,120.0043,42515.0
2024-03-07 15:30:00,122.51,122.58,122.48,122.58,95553.0,119.9945,120.0631,119.9651,120.0631,95553.0
2024-03-07 15:35:00,122.58,122.59,122.53,122.59,96887.0,120.0631,120.0729,120.0141,120.0729,96887.0
2024-03-07 15:40:00,122.59,122.63,122.57,122.63,128093.0,120.0729,120.1121,120.0533,120.1121,128093.0
2024-03-07 15:45:00,122.63,122.64,122.56,122.58,132076.0,120.1121,120.1218,120.0435,120.0631,132076.0
2024-03-07 15:50:00,122.57,122.67,122.48,122.67,558343.0,120.0533,120.1512,119.9651,120.1512,558343.0
2024-03-07 15:55:00,122.67,122.72,122.54,122.56,662482.0,120.1512,120.2002,120.0239,120.0435,662482.0
2024-03-08 09:30:00,122.86,123.04,122.74,122.93,277564.0,120.3373,120.5136,120.2198,120.4059,277564.0
2024-03-08 09:35:00,122.93,123.1,122.9,123.03,107780.0,120.4059,120.5724,120.3765,120.5038,107780.0
2024-03-08 09:40:00,123.04,123.23,122.97,123.22,143924.0,120.5136,120.6997,120.4451,120.6899,143924.0
2024-03-08 09:45:00,123.22,123.33,123.19,123.23,139322.0,120.6899,120.7977,120.6606,120.6997,139322.0
2024-03-08 09:50:00,123.24,123.36,123.18,123.33,283591.0,120.7095,120.8271,120.6508,120.7977,283591.0
2024-03-08 09:55:00,123.34,123.49,123.29,123.47,222563.0,120.8075,120.9544,120.7585,120.9348,222563.0
2024-03-08 10:00:00,123.47,123.5,123.41,123.42,106798.0,120.9348,120.9642,120.876,120.8858,106798.0
2024-03-08 10:05:00,123.42,123.48,123.36,123.44,100633.0,120.8858,120.9446,120.8271,120.9054,100633.0
2024-03-08 10:10:00,123.44,123.44,123.29,123.34,52584.0,120.9054,120.9054,120.7585,120.8075,52584.0
2024-03-08 10:15:00,123.34,123.37,123.21,123.23,58931.0,120.8075,120.8369,120.6801,120.6997,58931.0
2024-03-08 10:20:00,123.23,123.26,123.1,123.12,52562.0,120.6997,120.7291,120.5724,120.592,52562.0
2024-03-08 10:25:00,123.12,123.17,123.05,123.05,93624.0,120.592,120.641,120.5234,120.5234,93624.0
2024-03-08 10:30:00,123.06,123.06,122.89,122.92,100358.0,120.5332,120.5332,120.3667,120.3961,100358.0
2024-03-08 10:35:00,122.92,122.94,122.78,122.88,88503.0,120.3961,120.4157,120.259,120.3569,88503.0
2024-03-08 10:40:00,122.88,123.04,122.84,123.02,89287.0,120.3569,120.5136,120.3177,120.494,89287.0
2024-03-08 10:45:00,123.01,123.13,122.93,123.12,75648.0,120.4842,120.6018,120.4059,120.592,75648.0
2024-03-08 10:50:00,123.11,123.21,123.07,123.21,77616.0,120.5822,120.6801,120.543,120.6801,77616.0
2024-03-08 10:55:00,123.21,123.28,123.2,123.23,87481.0,120.6801,120.7487,120.6703,120.6997,87481.0
2024-03-08 11:00:00,123.23,123.24,123.1,123.14,100947.0,120.6997,120.7095,120.5724,120.6116,100947.0
2024-03-08 11:05:00,123.14,123.15,123.02,123.07,240510.0,120.6116,120.6214,120.494,120.543,240510.0
2024-03-08 11:10:00,123.07,123.14,123.01,123.14,60962.0,120.543,120.6116,120.4842,120.6116,60962.0
2024-03-08 11:15:00,123.12,123.21,123.09,123.11,116338.0,120.592,120.6801,120.5626,120.5822,116338.0
2024-03-08 11:20:00,123.1,123.18,123.04,123.06,131168.0,120.5724,120.6508,120.5136,120.5332,131168.0
2024-03-08 11:25:00,123.07,123.08,122.94,122.98,251822.0,120.543,120.5528,120.4157,120.4549,251822.0
2024-03-08 11:30:00,122.98,123.05,122.88,122.92,224594.0,120.4549,120.5234,120.3569,120.3961,224594.0
2024-03-08 11:35:00,122.92,123.02,122.89,123.02,100274.0,120.3961,120.494,120.3667,120.494,100274.0
2024-03-08 11:40:00,123.02,123.04,122.88,122.91,216545.0,120.494,120.5136,120.3569,120.3863,216545.0
2024-03-08 11:45:00,122.91,123.02,122.87,122.98,112330.0,120.3863,120.494,120.3471,120.4549,112330.0
2024-03-08 11:50:00,122.98,123.11,122.98,123.0,89284.0,120.4549,120.5822,120.4549,120.4745,89284.0
2024-03-08 11:55:00,123.0,123.02,122.87,122.88,62191.0,120.4745,120.494,120.3471,120.3569,62191.0
2024-03-08 12:00:00,122.87,123.0,122.86,122.99,89887.0,120.3471,120.4745,120.3373,120.4647,89887.0
2024-03-08 12:05:00,122.97,123.03,122.91,122.92,49758.0,120.4451,120.5038,120.3863,120.3961,49758.0
2024-03-08 12:10:00,122.92,122.98,122.89,122.93,129422.0,120.3961,120.4549,120.3667,120.4059,129422.0
2024-03-08 12:15:00,122.94,122.95,122.84,122.84,132724.0,120.4157,120.4255,120.3177,120.3177,132724.0
2024-03-08 12:20:00,122.85,122.9,122.8,122.8,69061.0,120.3275,120.3765,120.2786,120.2786,69061.0
2024-03-08 12:25:00,122.81,122.89,122.78,122.84,62693.0,120.2884,120.3667,120.259,120.3177,62693.0
2024-03-08 12:30:00,122.85,122.93,122.8,122.9,90871.0,120.3275,120.4059,120.2786,120.3765,90871.0
2024-03-08 12:35:00,122.91,122.95,122.83,122.94,134137.0,120.3863,120.4255,120.3079,120.4157,134137.0
2024-03-08 12:40:00,122.94,122.97,122.8,122.83,79188.0,120.4157,120.4451,120.2786,120.3079,79188.0
2024-03-08 12:45:00,122.82,122.82,122.67,122.71,122595.0,120.2982,120.2982,120.1512,120.1904,122595.0
2024-03-08 12:50:00,122.71,122.74,122.52,122.53,95304.0,120.1904,120.2198,120.0043,120.0141,95304.0
2024-03-08 12:55:00,122.53,122.63,122.48,122.59,123668.0,120.0141,120.1121,119.9651,120.0729,123668.0
2024-03-08 13:00:00,122.58,122.59,122.43,122.48,92496.0,120.0631,120.0729,119.9162,119.9651,92496.0
2024-03-08 13:05:00,122.48,122.58,122.45,122.55,67756.0,119.9651,120.0631,119.9357,120.0337,67756.0
2024-03-08 13:10:00,122.55,122.6,122.54,122.55,67748.0,120.0337,120.0827,120.0239,120.0337,67748.0
2024-03-08 13:15:00,122.56,122.6,122.5,122.51,49343.0,120.0435,120.0827,119.9847,119.9945,49343.0
2024-03-08 13:20:00,122.5,122.52,122.43,122.46,70853.0,119.9847,120.0043,119.9162,119.9455,70853.0
2024-03-08 13:25:00,122.45,122.5,122.4,122.42,72678.0,119.9357,119.9847,119.8868,119.9064,72678.0
2024-03-08 13:30:00,122.42,122.42,122.29,122.29,112373.0,119.9064,119.9064,119.779,119.779,112373.0
2024-03-08 13:35:00,122.3,122.3,122.09,122.09,87314.0,119.7888,119.7888,119.5831,119.5831,87314.0
2024-03-08 13:40:00,122.09,122.09,122.01,122.03,81487.0,119.5831,119.5831,119.5048,119.5244,81487.0
2024-03-08 13:45:00,122.02,122.06,121.96,121.96,55241.0,119.5146,119.5538,119.4558,119.4558,55241.0
2024-03-08 13:50:00,121.97,122.07,121.96,121.99,66686.0,119.4656,119.5635,119.4558,119.4852,66686.0
2024-03-08 13:55:00,122.0,122.09,121.95,122.06,41141.0,119.495,119.5831,119.446,119.5538,41141.0
2024-03-08 14:00:00,122.06,122.31,122.06,122.3,81734.0,119.5538,119.7986,119.5538,119.7888,81734.0
2024-03-08 14:05:00,122.3,122.33,122.26,122.31,81088.0,119.7888,119.8182,119.7496,119.7986,81088.0
2024-03-08 14:10:00,122.32,122.34,122.26,122.32,61997.0,119.8084,119.828,119.7496,119.8084,61997.0
2024-03-08 14:15:00,122.33,122.43,122.31,122.39,54003.0,119.8182,119.9162,119.7986,119.877,54003.0
2024-03-08 14:20:00,122.4,122.52,122.4,122.49,46270.0,119.8868,120.0043,119.8868,119.9749,46270.0
2024-03-08 14:25:00,122.49,122.53,122.42,122.52,45269.0,119.9749,120.0141,119.9064,120.0043,45269.0
2024-03-08 14:30:00,122.51,122.56,122.51,122.54,72316.0,119.9945,120.0435,119.9945,120.0239,72316.0
2024-03-08 14:35:00,122.55,122.59,122.53,122.53,40653.0,120.0337,120.0729,120.0141,120.0141,40653.0
2024-03-08 14:40:00,122.53,122.6,122.52,122.6,50386.0,120.0141,120.0827,120.0043,120.0827,50386.0
2024-03-08 14:45:00,122.61,122.63,122.57,122.59,109252.0,120.0925,120.1121,120.0533,120.0729,109252.0
2024-03-08 14:50:00,122.6,122.67,122.56,122.58,78043.0,120.0827,120.1512,120.0435,120.0631,78043.0
2024-03-08 14:55:00,122.58,122.61,122.48,122.53,79842.0,120.0631,120.0925,119.9651,120.0141,79842.0
2024-03-08 15:00:00,122.53,122.62,122.53,122.58,62005.0,120.0141,120.1023,120.0141,120.0631,62005.0
2024-03-08 15:05:00,122.59,122.59,122.43,122.43,138235.0,120.0729,120.0729,119.9162,119.9162,138235.0
2024-03-08 15:10:00,122.43,122.43,122.31,122.34,53986.0,119.9162,119.9162,119.7986,119.828,53986.0
2024-03-08 15:15:00,122.34,122.43,122.33,122.4,87072.0,119.828,119.9162,119.8182,119.8868,87072.0
2024-03-08 15:20:00,122.4,122.45,122.38,122.4,59344.0,119.8868,119.9357,119.8672,119.8868,59344.0
2024-03-08 15:25:00,122.4,122.43,122.21,122.23,120905.0,119.8868,119.9162,119.7007,119.7203,120905.0
2024-03-08 15:30:00,122.22,122.37,122.21,122.34,139569.0,119.7105,119.8574,119.7007,119.828,139569.0
2024-03-08 15:35:00,122.35,122.35,122.21,122.21,92967.0,119.8378,119.8378,119.7007,119.7007,92967.0
2024-03-08 15:40:00,122.22,122.33,122.21,122.26,118996.0,119.7105,119.8182,119.7007,119.7496,118996.0
2024-03-08 15:45:00,122.27,122.33,122.24,122.27,141889.0,119.7594,119.8182,119.7301,119.7594,141889.0
2024-03-08 15:50:00,122.28,122.39,122.26,122.38,575436.0,119.7692,119.877,119.7496,119.8672,575436.0
2024-03-08 15:55:00,122.39,122.39,122.25,122.28,542843.0,119.877,119.877,119.7399,119.7692,542843.0
2024-03-11 09:30:00,121.92,122.18,121.86,122.02,230440.0,119.4166,119.6713,119.3579,119.5146,230440.0
2024-03-11 09:35:00,122.02,122.05,121.65,121.65,242854.0,119.5146,119.544,119.1522,119.1522,242854.0
2024-03-11 09:40:00,121.65,121.65,121.48,121.52,230940.0,119.1522,119.1522,118.9857,119.0248,230940.0
2024-03-11 09:45:00,121.51,121.61,121.46,121.47,134563.0,119.015,119.113,118.9661,118.9759,134563.0
2024-03-11 09:50:00,121.47,121.51,121.33,121.34,110230.0,118.9759,119.015,118.8387,118.8485,110230.0
2024-03-11 09:55:00,121.35,121.36,121.29,121.32,77622.0,118.8583,118.8681,118.7996,118.8289,77622.0
2024-03-11 10:00:00,121.33,121.36,121.03,121.08,135175.0,118.8387,118.8681,118.5449,118.5939,135175.0
2024-03-11 10:05:00,121.08,121.08,120.93,121.01,78723.0,118.5939,118.5939,118.447,118.5253,78723.0
2024-03-11 10:10:00,121.0,121.04,120.86,120.93,106889.0,118.5155,118.5547,118.3784,118.447,106889.0
2024-03-11 10:15:00,120.93,121.02,120.85,121.02,94328.0,118.447,118.5351,118.3686,118.5351,94328.0
2024-03-11 10:20:00,121.02,121.07,120.88,120.89,125479.0,118.5351,118.5841,118.398,118.4078,125479.0
2024-03-11 10:25:00,120.89,120.91,120.81,120.88,128661.0,118.4078,118.4274,118.3294,118.398,128661.0
2024-03-11 10:30:00,120.88,121.02,120.88,121.0,159323.0,118.398,118.5351,118.398,118.5155,159323.0
2024-03-11 10:35:00,121.0,121.04,120.87,120.89,60048.0,118.5155,118.5547,118.3882,118.4078,60048.0
2024-03-11 10:40:00,120.9,120.96,120.87,120.89,57626.0,118.4176,118.4763,118.3882,118.4078,57626.0
2024-03-11 10:45:00,120.89,121.0,120.84,121.0,87756.0,118.4078,118.5155,118.3588,118.5155,87756.0
2024-03-11 10:50:00,121.0,121.11,120.96,121.09,830157.0,118.5155,118.6233,118.4763,118.6037,830157.0
2024-03-11 10:55:00,121.09,121.23,121.08,121.23,202028.0,118.6037,118.7408,118.5939,118.7408,202028.0
2024-03-11 11:00:00,121.23,121.33,121.22,121.27,127630.0,118.7408,118.8387,118.731,118.78,127630.0
2024-03-11 11:05:00,121.26,121.29,121.22,121.23,51722.0,118.7702,118.7996,118.731,118.7408,51722.0
2024-03-11 11:10:00,121.22,121.23,120.99,121.08,78523.0,118.731,118.7408,118.5057,118.5939,78523.0
2024-03-11 11:15:00,121.07,121.11,121.04,121.09,34785.0,118.5841,118.6233,118.5547,118.6037,34785.0
2024-03-11 11:20:00,121.08,121.12,121.0,121.02,69165.0,118.5939,118.6331,118.5155,118.5351,69165.0
2024-03-11 11:25:00,121.02,121.09,120.89,120.91,192150.0,118.5351,118.6037,118.4078,118.4274,192150.0
2024-03-11 11:30:00,120.91,120.92,120.83,120.84,77672.0,118.4274,118.4372,118.349,118.3588,77672.0
2024-03-11 11:35:00,120.84,120.94,120.84,120.9,61761.0,118.3588,118.4568,118.3588,118.4176,61761.0
2024-03-11 11:40:00,120.89,121.01,120.86,120.99,28482.0,118.4078,118.5253,118.3784,118.5057,28482.0
2024-03-11 11:45:00,120.99,121.05,120.97,121.05,94669.0,118.5057,118.5645,118.4861,118.5645,94669.0
2024-03-11 11:50:00,121.05,121.12,121.04,121.12,81449.0,118.5645,118.6331,118.5547,118.6331,81449.0
2024-03-11 11:55:00,121.11,121.2,121.1,121.19,65683.0,118.6233,118.7114,118.6135,118.7016,65683.0
2024-03-11 12:00:00,121.2,121.25,121.15,121.18,131240.0,118.7114,118.7604,118.6624,118.6918,131240.0
2024-03-11 12:05:00,121.19,121.27,121.16,121.23,105170.0,118.7016,118.78,118.6722,118.7408,105170.0
2024-03-11 12:10:00,121.22,121.29,121.16,121.28,89987.0,118.731,118.7996,118.6722,118.7898,89987.0
2024-03-11 12:15:00,121.28,121.34,121.24,121.3,74297.0,118.7898,118.8485,118.7506,118.8094,74297.0
2024-03-11 12:20:00,121.29,121.32,121.27,121.28,27120.0,118.7996,118.8289,118.78,118.7898,27120.0
2024-03-11 12:25:00,121.28,121.31,121.25,121.29,42345.0,118.7898,118.8192,118.7604,118.7996,42345.0
2024-03-11 12:30:00,121.3,121.34,121.28,121.32,63323.0,118.8094,118.8485,118.7898,118.8289,63323.0
2024-03-11 12:35:00,121.32,121.35,121.31,121.33,56928.0,118.8289,118.8583,118.8192,118.8387,56928.0
2024-03-11 12:40:00,121.34,121.44,121.34,121.39,41651.0,118.8485,118.9465,118.8485,118.8975,41651.0
2024-03-11 12:45:00,121.39,121.4,121.34,121.34,36235.0,118.8975,118.9073,118.8485,118.8485,36235.0
2024-03-11 12:50:00,121.34,121.4,121.33,121.38,23885.0,118.8485,118.9073,118.8387,118.8877,23885.0
2024-03-11 12:55:00,121.39,121.39,121.3,121.31,53272.0,118.8975,118.8975,118.8094,118.8192,53272.0
2024-03-11 13:00:00,121.3,121.34,121.26,121.33,88744.0,118.8094,118.8485,118.7702,118.8387,88744.0
2024-03-11 13:05:00,121.34,121.38,121.25,121.26,50599.0,118.8485,118.8877,118.7604,118.7702,50599.0
2024-03-11 13:10:00,121.26,121.27,121.13,121.16,101219.0,118.7702,118.78,118.6429,118.6722,101219.0
2024-03-11 13:15:00,121.16,121.31,121.15,121.31,55771.0,118.6722,118.8192,118.6624,118.8192,55771.0
2024-03-11 13:20:00,121.31,121.4,121.28,121.37,52621.0,118.8192,118.9073,118.7898,118.8779,52621.0
2024-03-11 13:25:00,121.37,121.39,121.33,121.34,45154.0,118.8779,118.8975,118.8387,118.8485,45154.0
2024-03-11 13:30:00,121.35,121.42,121.32,121.34,67876.0,118.8583,118.9269,118.8289,118.8485,67876.0
2024-03-11 13:35:00,121.33,121.37,121.28,121.31,47277.0,118.8387,118.8779,118.7898,118.8192,47277.0
2024-03-11 13:40:00,121.31,121.33,121.25,121.29,59908.0,118.8192,118.8387,118.7604,118.7996,59908.0
2024-03-11 13:45:00,121.28,121.32,121.26,121.32,43681.0,118.7898,118.8289,118.7702,118.8289,43681.0
2024-03-11 13:50:00,121.32,121.37,121.3,121.35,35552.0,118.8289,118.8779,118.8094,118.8583,35552.0
2024-03-11 13:55:00,121.35,121.4,121.33,121.39,52405.0,118.8583,118.9073,118.8387,118.8975,52405.0
2024-03-11 14:00:00,121.4,121.43,121.34,121.41,33851.0,118.9073,118.9367,118.8485,118.9171,33851.0
2024-03-11 14:05:00,121.42,121.43,121.37,121.4,44242.0,118.9269,118.9367,118.8779,118.9073,44242.0
2024-03-11 14:10:00,121.39,121.41,121.28,121.31,128256.0,118.8975,118.9171,118.7898,118.8192,128256.0
2024-03-11 14:15:00,121.32,121.35,121.27,121.29,46211.0,118.8289,118.8583,118.78,118.7996,46211.0
2024-03-11 14:20:00,121.29,121.36,121.24,121.36,26031.0,118.7996,118.8681,118.7506,118.8681,26031.0
2024-03-11 14:25:00,121.35,121.41,121.3,121.4,49780.0,118.8583,118.9171,118.8094,118.9073,49780.0
2024-03-11 14:30:00,121.4,121.43,121.35,121.39,63976.0,118.9073,118.9367,118.8583,118.8975,63976.0
2024-03-11 14:35:00,121.39,121.46,121.38,121.42,50989.0,118.8975,118.9661,118.8877,118.9269,50989.0
2024-03-11 14:40:00,121.42,121.5,121.4,121.49,45365.0,118.9269,119.0053,118.9073,118.9955,45365.0
2024-03-11 14:45:00,121.48,121.52,121.45,121.51,34143.0,118.9857,119.0248,118.9563,119.015,34143.0
2024-03-11 14:50:00,121.52,121.56,121.5,121.51,41889.0,119.0248,119.064,119.0053,119.015,41889.0
2024-03-11 14:55:00,121.5,121.54,121.49,121.54,43481.0,119.0053,119.0444,118.9955,119.0444,43481.0
2024-03-11 15:00:00,121.54,121.56,121.49,121.55,47688.0,119.0444,119.064,118.9955,119.0542,47688.0
2024-03-11 15:05:00,121.55,121.61,121.54,121.56,68149.0,119.0542,119.113,119.0444,119.064,68149.0
2024-03-11 15:10:00,121.56,121.62,121.52,121.53,58911.0,119.064,119.1228,119.0248,119.0346,58911.0
2024-03-11 15:15:00,121.53,121.55,121.5,121.53,213713.0,119.0346,119.0542,119.0053,119.0346,213713.0
2024-03-11 15:20:00,121.53,121.62,121.53,121.57,72947.0,119.0346,119.1228,119.0346,119.0738,72947.0
2024-03-11 15:25:00,121.58,121.59,121.51,121.52,58312.0,119.0836,119.0934,119.015,119.0248,58312.0
2024-03-11 15:30:00,121.51,121.61,121.5,121.57,65578.0,119.015,119.113,119.0053,119.0738,65578.0
2024-03-11 15:35:00,121.57,121.6,121.5,121.57,86358.0,119.0738,119.1032,119.0053,119.0738,86358.0
2024-03-11 15:40:00,121.57,121.69,121.57,121.68,151854.0,119.0738,119.1914,119.0738,119.1816,151854.0
2024-03-11 15:45:00,121.68,121.72,121.55,121.56,155396.0,119.1816,119.2207,119.0542,119.064,155396.0
2024-03-11 15:50:00,121.56,121.62,121.51,121.54,349756.0,119.064,119.1228,119.015,119.0444,349756.0
2024-03-11 15:55:00,121.54,121.7,121.54,121.65,451154.0,119.0444,119.2011,119.0444,119.1522,451154.0
2024-03-12 09:30:00,121.66,121.73,121.51,121.59,232427.0,119.162,119.2305,119.015,119.0934,232427.0
2024-03-12 09:35:00,121.59,121.59,121.24,121.25,151454.0,119.0934,119.0934,118.7506,118.7604,151454.0
2024-03-12 09:40:00,121.26,121.33,121.17,121.2,411296.0,118.7702,118.8387,118.682,118.7114,411296.0
2024-03-12 09:45:00,121.2,121.26,121.1,121.22,201856.0,118.7114,118.7702,118.6135,118.731,201856.0
2024-03-12 09:50:00,121.23,121.33,121.19,121.27,231350.0,118.7408,118.8387,118.7016,118.78,231350.0
2024-03-12 09:55:00,121.28,121.66,121.27,121.65,122394.0,118.7898,119.162,118.78,119.1522,122394.0
2024-03-12 10:00:00,121.65,121.68,121.42,121.43,143409.0,119.1522,119.1816,118.9269,118.9367,143409.0
2024-03-12 10:05:00,121.43,121.49,121.37,121.4,208199.0,118.9367,118.9955,118.8779,118.9073,208199.0
2024-03-12 10:10:00,121.41,121.47,121.38,121.42,142170.0,118.9171,118.9759,118.8877,118.9269,142170.0
2024-03-12 10:15:00,121.42,121.53,121.41,121.52,156333.0,118.9269,119.0346,118.9171,119.0248,156333.0
2024-03-12 10:20:00,121.53,121.62,121.47,121.62,132115.0,119.0346,119.1228,118.9759,119.1228,132115.0
2024-03-12 10:25:00,121.62,121.74,121.6,121.73,124689.0,119.1228,119.2403,119.1032,119.2305,124689.0
2024-03-12 10:30:00,121.73,121.84,121.73,121.84,133452.0,119.2305,119.3383,119.2305,119.3383,133452.0
2024-03-12 10:35:00,121.84,121.91,121.81,121.84,107992.0,119.3383,119.4068,119.3089,119.3383,107992.0
2024-03-12 10:40:00,121.84,121.9,121.84,121.89,110409.0,119.3383,119.397,119.3383,119.3872,110409.0
2024-03-12 10:45:00,121.89,121.91,121.83,121.87,114302.0,119.3872,119.4068,119.3285,119.3677,114302.0
2024-03-12 10:50:00,121.88,122.16,121.84,122.16,152248.0,119.3775,119.6517,119.3383,119.6517,152248.0
2024-03-12 10:55:00,122.17,122.18,121.95,122.01,153517.0,119.6615,119.6713,119.446,119.5048,153517.0
2024-03-12 11:00:00,122.02,122.04,121.93,121.93,125272.0,119.5146,119.5342,119.4264,119.4264,125272.0
2024-03-12 11:05:00,121.93,122.06,121.9,122.03,91318.0,119.4264,119.5538,119.397,119.5244,91318.0
2024-03-12 11:10:00,122.02,122.13,122.01,122.11,78492.0,119.5146,119.6223,119.5048,119.6027,78492.0
2024-03-12 11:15:00,122.11,122.17,122.1,122.1,130531.0,119.6027,119.6615,119.5929,119.5929,130531.0
2024-03-12 11:20:00,122.11,122.11,121.99,122.0,123755.0,119.6027,119.6027,119.4852,119.495,123755.0
2024-03-12 11:25:00,122.0,122.02,121.97,121.98,87290.0,119.495,119.5146,119.4656,119.4754,87290.0
2024-03-12 11:30:00,121.98,121.99,121.9,121.95,50583.0,119.4754,119.4852,119.397,119.446,50583.0
2024-03-12 11:35:00,121.95,122.03,121.94,122.0,57747.0,119.446,119.5244,119.4362,119.495,57747.0
2024-03-12 11:40:00,122.0,122.0,121.84,121.9,63471.0,119.495,119.495,119.3383,119.397,63471.0
2024-03-12 11:45:00,121.9,121.92,121.81,121.83,80954.0,119.397,119.4166,119.3089,119.3285,80954.0
2024-03-12 11:50:00,121.84,122.01,121.83,121.99,43837.0,119.3383,119.5048,119.3285,119.4852,43837.0
2024-03-12 11:55:00,122.0,122.02,121.91,121.93,23717.0,119.495,119.5146,119.4068,119.4264,23717.0
2024-03-12 12:00:00,121.94,121.96,121.81,121.82,36599.0,119.4362,119.4558,119.3089,119.3187,36599.0
2024-03-12 12:05:00,121.82,121.91,121.82,121.84,38149.0,119.3187,119.4068,119.3187,119.3383,38149.0
2024-03-12 12:10:00,121.85,121.92,121.84,121.91,58245.0,119.3481,119.4166,119.3383,119.4068,58245.0
2024-03-12 12:15:00,121.91,121.93,121.83,121.83,61453.0,119.4068,119.4264,119.3285,119.3285,61453.0
2024-03-12 12:20:00,121.84,121.87,121.8,121.8,45631.0,119.3383,119.3677,119.2991,119.2991,45631.0
2024-03-12 12:25:00,121.81,121.83,121.77,121.78,28048.0,119.3089,119.3285,119.2697,119.2795,28048.0
2024-03-12 12:30:00,121.79,121.79,121.75,121.79,37843.0,119.2893,119.2893,119.2501,119.2893,37843.0
2024-03-12 12:35:00,121.79,121.83,121.68,121.71,92817.0,119.2893,119.3285,119.1816,119.2109,92817.0
2024-03-12 12:40:00,121.71,121.71,121.57,121.58,156996.0,119.2109,119.2109,119.0738,119.0836,156996.0
2024-03-12 12:45:00,121.58,121.61,121.47,121.6,149947.0,119.0836,119.113,118.9759,119.1032,149947.0
2024-03-12 12:50:00,121.6,121.68,121.59,121.68,63590.0,119.1032,119.1816,119.0934,119.1816,63590.0
2024-03-12 12:55:00,121.68,121.7,121.61,121.68,128910.0,119.1816,119.2011,119.113,119.1816,128910.0
2024-03-12 13:00:00,121.68,121.73,121.55,121.58,134847.0,119.1816,119.2305,119.0542,119.0836,134847.0
2024-03-12 13:05:00,121.59,121.62,121.49,121.52,71633.0,119.0934,119.1228,118.9955,119.0248,71633.0
2024-03-12 13:10:00,121.51,121.58,121.48,121.58,38098.0,119.015,119.0836,118.9857,119.0836,38098.0
2024-03-12 13:15:00,121.59,121.71,121.55,121.71,62501.0,119.0934,119.2109,119.0542,119.2109,62501.0
2024-03-12 13:20:00,121.72,121.82,121.72,121.79,110927.0,119.2207,119.3187,119.2207,119.2893,110927.0
2024-03-12 13:25:00,121.79,121.83,121.71,121.73,29444.0,119.2893,119.3285,119.2109,119.2305,29444.0
2024-03-12 13:30:00,121.73,121.77,121.72,121.77,21030.0,119.2305,119.2697,119.2207,119.2697,21030.0
2024-03-12 13:35:00,121.77,121.88,121.76,121.84,50868.0,119.2697,119.3775,119.2599,119.3383,50868.0
2024-03-12 13:40:00,121.84,121.88,121.82,121.86,26915.0,119.3383,119.3775,119.3187,119.3579,26915.0
2024-03-12 13:45:00,121.87,121.89,121.84,121.88,16991.0,119.3677,119.3872,119.3383,119.3775,16991.0
2024-03-12 13:50:00,121.89,121.92,121.84,121.88,174006.0,119.3872,119.4166,119.3383,119.3775,174006.0
2024-03-12 13:55:00,121.89,121.98,121.87,121.96,35702.0,119.3872,119.4754,119.3677,119.4558,35702.0
2024-03-12 14:00:00,121.96,121.99,121.95,121.97,25567.0,119.4558,119.4852,119.446,119.4656,25567.0
2024-03-12 14:05:00,121.97,121.98,121.91,121.94,31886.0,119.4656,119.4754,119.4068,119.4362,31886.0
2024-03-12 14:10:00,121.94,122.02,121.94,121.95,36386.0,119.4362,119.5146,119.4362,119.446,36386.0
2024-03-12 14:15:00,121.93,121.97,121.93,121.96,81890.0,119.4264,119.4656,119.4264,119.4558,81890.0
2024-03-12 14:20:00,121.96,122.05,121.95,121.98,36251.0,119.4558,119.544,119.446,119.4754,36251.0
2024-03-12 14:25:00,121.98,122.05,121.97,122.05,26041.0,119.4754,119.544,119.4656,119.544,26041.0
2024-03-12 14:30:00,122.05,122.15,122.03,122.09,57828.0,119.544,119.6419,119.5244,119.5831,57828.0
2024-03-12 14:35:00,122.1,122.14,122.01,122.05,47673.0,119.5929,119.6321,119.5048,119.544,47673.0
2024-03-12 14:40:00,122.05,122.05,121.86,121.86,68241.0,119.544,119.544,119.3579,119.3579,68241.0
2024-03-12 14:45:00,121.84,122.03,121.83,122.03,38233.0,119.3383,119.5244,119.3285,119.5244,38233.0
2024-03-12 14:50:00,122.02,122.1,122.01,122.07,29881.0,119.5146,119.5929,119.5048,119.5635,29881.0
2024-03-12 14:55:00,122.07,122.15,122.06,122.11,67018.0,119.5635,119.6419,119.5538,119.6027,67018.0
2024-03-12 15:00:00,122.11,122.17,122.08,122.17,68818.0,119.6027,119.6615,119.5733,119.6615,68818.0
2024-03-12 15:05:00,122.17,122.17,122.12,122.15,43105.0,119.6615,119.6615,119.6125,119.6419,43105.0
2024-03-12 15:10:00,122.15,122.17,122.13,122.14,52846.0,119.6419,119.6615,119.6223,119.6321,52846.0
2024-03-12 15:15:00,122.14,122.16,122.05,122.1,80941.0,119.6321,119.6517,119.544,119.5929,80941.0
2024-03-12 15:20:00,122.1,122.21,122.07,122.18,85632.0,119.5929,119.7007,119.5635,119.6713,85632.0
2024-03-12 15:25:00,122.18,122.26,122.17,122.22,52530.0,119.6713,119.7496,119.6615,119.7105,52530.0
2024-03-12 15:30:00,122.22,122.22,122.08,122.08,66180.0,119.7105,119.7105,119.5733,119.5733,66180.0
2024-03-12 15:35:00,122.08,122.13,122.04,122.09,81728.0,119.5733,119.6223,119.5342,119.5831,81728.0
2024-03-12 15:40:00,122.09,122.17,122.06,122.06,98231.0,119.5831,119.6615,119.5538,119.5538,98231.0
2024-03-12 15:45:00,122.06,122.17,122.05,122.14,102096.0,119.5538,119.6615,119.544,119.6321,102096.0
2024-03-12 15:50:00,122.13,122.26,122.07,122.24,245004.0,119.6223,119.7496,119.5635,119.7301,245004.0
2024-03-12 15:55:00,122.25,122.33,122.17,122.18,701737.0,119.7399,119.8182,119.6615,119.6713,701737.0
2024-03-13 09:30:00,122.02,122.44,122.02,122.44,214409.0,119.5146,119.926,119.5146,119.926,214409.0
2024-03-13 09:35:00,122.44,122.5,122.32,122.38,111247.0,119.926,119.9847,119.8084,119.8672,111247.0
2024-03-13 09:40:00,122.39,122.43,122.3,122.36,88418.0,119.877,119.9162,119.7888,119.8476,88418.0
2024-03-13 09:45:00,122.36,122.47,122.35,122.43,102019.0,119.8476,119.9553,119.8378,119.9162,102019.0
2024-03-13 09:50:00,122.42,122.43,122.34,122.37,64485.0,119.9064,119.9162,119.828,119.8574,64485.0
2024-03-13 09:55:00,122.37,122.47,122.3,122.45,100416.0,119.8574,119.9553,119.7888,119.9357,100416.0
2024-03-13 10:00:00,122.45,122.48,122.38,122.45,97060.0,119.9357,119.9651,119.8672,119.9357,97060.0
2024-03-13 10:05:00,122.46,122.56,122.43,122.56,32750.0,119.9455,120.0435,119.9162,120.0435,32750.0
2024-03-13 10:10:00,122.57,122.65,122.56,122.62,80822.0,120.0533,120.1316,120.0435,120.1023,80822.0
2024-03-13 10:15:00,122.62,122.64,122.55,122.55,64204.0,120.1023,120.1218,120.0337,120.0337,64204.0
2024-03-13 10:20:00,122.56,122.63,122.55,122.59,63504.0,120.0435,120.1121,120.0337,120.0729,63504.0
2024-03-13 10:25:00,122.59,122.69,122.58,122.69,45412.0,120.0729,120.1708,120.0631,120.1708,45412.0
2024-03-13 10:30:00,122.69,122.7,122.61,122.67,49731.0,120.1708,120.1806,120.0925,120.1512,49731.0
2024-03-13 10:35:00,122.68,122.7,122.61,122.61,52063.0,120.161,120.1806,120.0925,120.0925,52063.0
2024-03-13 10:40:00,122.61,122.61,122.53,122.58,36683.0,120.0925,120.0925,120.0141,120.0631,36683.0
2024-03-13 10:45:00,122.57,122.6,122.49,122.5,30834.0,120.0533,120.0827,119.9749,119.9847,30834.0
2024-03-13 10:50:00,122.5,122.53,122.46,122.48,41916.0,119.9847,120.0141,119.9455,119.9651,41916.0
2024-03-13 10:55:00,122.48,122.59,122.45,122.57,54631.0,119.9651,120.0729,119.9357,120.0533,54631.0
2024-03-13 11:00:00,122.58,122.58,122.47,122.48,38165.0,120.0631,120.0631,119.9553,119.9651,38165.0
2024-03-13 11:05:00,122.48,122.5,122.4,122.44,27759.0,119.9651,119.9847,119.8868,119.926,27759.0
2024-03-13 11:10:00,122.45,122.52,122.44,122.52,31099.0,119.9357,120.0043,119.926,120.0043,31099.0
2024-03-13 11:15:00,122.52,122.58,122.51,122.55,51258.0,120.0043,120.0631,119.9945,120.0337,51258.0
2024-03-13 11:20:00,122.55,122.63,122.55,122.59,90991.0,120.0337,120.1121,120.0337,120.0729,90991.0
2024-03-13 11:25:00,122.59,122.59,122.53,122.54,43928.0,120.0729,120.0729,120.0141,120.0239,43928.0
2024-03-13 11:30:00,122.54,122.56,122.49,122.53,57866.0,120.0239,120.0435,119.9749,120.0141,57866.0
2024-03-13 11:35:00,122.54,122.6,122.53,122.58,20309.0,120.0239,120.0827,120.0141,120.0631,20309.0
2024-03-13 11:40:00,122.59,122.68,122.58,122.65,57455.0,120.0729,120.161,120.0631,120.1316,57455.0
2024-03-13 11:45:00,122.64,122.65,122.61,122.65,30315.0,120.1218,120.1316,120.0925,120.1316,30315.0
2024-03-13 11:50:00,122.65,122.65,122.57,122.58,37574.0,120.1316,120.1316,120.0533,120.0631,37574.0
2024-03-13 11:55:00,122.58,122.59,122.54,122.57,39068.0,120.0631,120.0729,120.0239,120.0533,39068.0
2024-03-13 12:00:00,122.57,122.62,122.57,122.61,38512.0,120.0533,120.1023,120.0533,120.0925,38512.0
2024-03-13 12:05:00,122.6,122.64,122.59,122.64,24108.0,120.0827,120.1218,120.0729,120.1218,24108.0
2024-03-13 12:10:00,122.64,122.71,122.61,122.67,55373.0,120.1218,120.1904,120.0925,120.1512,55373.0
2024-03-13 12:15:00,122.67,122.71,122.66,122.69,27576.0,120.1512,120.1904,120.1414,120.1708,27576.0
2024-03-13 12:20:00,122.69,122.71,122.63,122.65,23749.0,120.1708,120.1904,120.1121,120.1316,23749.0
2024-03-13 12:25:00,122.65,122.67,122.61,122.64,32832.0,120.1316,120.1512,120.0925,120.1218,32832.0
2024-03-13 12:30:00,122.65,122.67,122.59,122.61,36096.0,120.1316,120.1512,120.0729,120.0925,36096.0
2024-03-13 12:35:00,122.61,122.68,122.6,122.68,34013.0,120.0925,120.161,120.0827,120.161,34013.0
2024-03-13 12:40:00,122.68,122.7,122.64,122.65,22477.0,120.161,120.1806,120.1218,120.1316,22477.0
2024-03-13 12:45:00,122.65,122.69,122.64,122.65,24825.0,120.1316,120.1708,120.1218,120.1316,24825.0
2024-03-13 12:50:00,122.65,122.67,122.64,122.65,15235.0,120.1316,120.1512,120.1218,120.1316,15235.0
2024-03-13 12:55:00,122.66,122.68,122.64,122.67,30804.0,120.1414,120.161,120.1218,120.1512,30804.0
2024-03-13 13:00:00,122.66,122.74,122.6,122.72,165473.0,120.1414,120.2198,120.0827,120.2002,165473.0
2024-03-13 13:05:00,122.72,122.74,122.65,122.69,89927.0,120.2002,120.2198,120.1316,120.1708,89927.0
2024-03-13 13:10:00,122.69,122.72,122.68,122.71,32241.0,120.1708,120.2002,120.161,120.1904,32241.0
2024-03-13 13:15:00,122.71,122.72,122.68,122.7,46629.0,120.1904,120.2002,120.161,120.1806,46629.0
2024-03-13 13:20:00,122.71,122.8,122.69,122.79,31008.0,120.1904,120.2786,120.1708,120.2688,31008.0
2024-03-13 13:25:00,122.8,122.82,122.74,122.76,26540.0,120.2786,120.2982,120.2198,120.2394,26540.0
2024-03-13 13:30:00,122.75,122.77,122.66,122.67,28925.0,120.2296,120.2492,120.1414,120.1512,28925.0
2024-03-13 13:35:00,122.67,122.75,122.67,122.72,40425.0,120.1512,120.2296,120.1512,120.2002,40425.0
2024-03-13 13:40:00,122.72,122.75,122.68,122.7,24512.0,120.2002,120.2296,120.161,120.1806,24512.0
2024-03-13 13:45:00,122.7,122.72,122.66,122.68,27625.0,120.1806,120.2002,120.1414,120.161,27625.0
2024-03-13 13:50:00,122.68,122.73,122.68,122.71,29989.0,120.161,120.21,120.161,120.1904,29989.0
2024-03-13 13:55:00,122.72,122.77,122.71,122.73,21599.0,120.2002,120.2492,120.1904,120.21,21599.0
2024-03-13 14:00:00,122.72,122.76,122.69,122.71,34325.0,120.2002,120.2394,120.1708,120.1904,34325.0
2024-03-13 14:05:00,122.71,122.76,122.71,122.72,35668.0,120.1904,120.2394,120.1904,120.2002,35668.0
2024-03-13 14:10:00,122.73,122.73,122.7,122.72,138820.0,120.21,120.21,120.1806,120.2002,138820.0
2024-03-13 14:15:00,122.71,122.76,122.69,122.75,78723.0,120.1904,120.2394,120.1708,120.2296,78723.0
2024-03-13 14:20:00,122.75,122.75,122.71,122.72,100063.0,120.2296,120.2296,120.1904,120.2002,100063.0
2024-03-13 14:25:00,122.72,122.79,122.71,122.74,37790.0,120.2002,120.2688,120.1904,120.2198,37790.0
2024-03-13 14:30:00,122.75,122.78,122.73,122.76,37188.0,120.2296,120.259,120.21,120.2394,37188.0
2024-03-13 14:35:00,122.76,122.76,122.69,122.7,28887.0,120.2394,120.2394,120.1708,120.1806,28887.0
2024-03-13 14:40:00,122.7,122.71,122.64,122.65,32883.0,120.1806,120.1904,120.1218,120.1316,32883.0
2024-03-13 14:45:00,122.66,122.67,122.61,122.63,40964.0,120.1414,120.1512,120.0925,120.1121,40964.0
2024-03-13 14:50:00,122.63,122.66,122.61,122.62,31943.0,120.1121,120.1414,120.0925,120.1023,31943.0
2024-03-13 14:55:00,122.62,122.63,122.54,122.55,32705.0,120.1023,120.1121,120.0239,120.0337,32705.0
2024-03-13 15:00:00,122.55,122.56,122.52,122.54,51490.0,120.0337,120.0435,120.0043,120.0239,51490.0
2024-03-13 15:05:00,122.54,122.54,122.46,122.5,55068.0,120.0239,120.0239,119.9455,119.9847,55068.0
2024-03-13 15:10:00,122.49,122.52,122.46,122.51,62827.0,119.9749,120.0043,119.9455,119.9945,62827.0
2024-03-13 15:15:00,122.5,122.52,122.46,122.48,79974.0,119.9847,120.0043,119.9455,119.9651,79974.0
2024-03-13 15:20:00,122.47,122.52,122.45,122.48,115853.0,119.9553,120.0043,119.9357,119.9651,115853.0
2024-03-13 15:25:00,122.49,122.5,122.1,122.22,180311.0,119.9749,119.9847,119.5929,119.7105,180311.0
2024-03-13 15:30:00,122.22,122.39,122.2,122.35,185568.0,119.7105,119.877,119.6909,119.8378,185568.0
2024-03-13 15:35:00,122.35,122.38,122.3,122.37,133904.0,119.8378,119.8672,119.7888,119.8574,133904.0
2024-03-13 15:40:00,122.37,122.49,122.35,122.44,174057.0,119.8574,119.9749,119.8378,119.926,174057.0
2024-03-13 15:45:00,122.44,122.53,122.4,122.51,931076.0,119.926,120.0141,119.8868,119.9945,931076.0
2024-03-13 15:50:00,122.5,122.53,122.36,122.46,316469.0,119.9847,120.0141,119.8476,119.9455,316469.0
2024-03-13 15:55:00,122.46,122.53,122.38,122.51,755628.0,119.9455,120.0141,119.8672,119.9945,755628.0
2024-03-14 09:30:00,122.73,122.86,122.58,122.65,189696.0,120.21,120.3373,120.0631,120.1316,189696.0
2024-03-14 09:35:00,122.65,122.72,122.58,122.63,85279.0,120.1316,120.2002,120.0631,120.1121,85279.0
2024-03-14 09:40:00,122.63,122.7,122.59,122.64,85697.0,120.1121,120.1806,120.0729,120.1218,85697.0
2024-03-14 09:45:00,122.63,122.73,122.33,122.33,154387.0,120.1121,120.21,119.8182,119.8182,154387.0
2024-03-14 09:50:00,122.33,122.37,122.13,122.16,140072.0,119.8182,119.8574,119.6223,119.6517,140072.0
2024-03-14 09:55:00,122.16,122.24,121.98,121.99,148713.0,119.6517,119.7301,119.4754,119.4852,148713.0
2024-03-14 10:00:00,121.98,122.04,121.86,122.02,170424.0,119.4754,119.5342,119.3579,119.5146,170424.0
2024-03-14 10:05:00,122.02,122.19,122.02,122.17,93122.0,119.5146,119.6811,119.5146,119.6615,93122.0
2024-03-14 10:10:00,122.18,122.24,122.11,122.19,150051.0,119.6713,119.7301,119.6027,119.6811,150051.0
2024-03-14 10:15:00,122.2,122.21,122.05,122.09,97308.0,119.6909,119.7007,119.544,119.5831,97308.0
2024-03-14 10:20:00,122.1,122.11,121.95,122.02,69815.0,119.5929,119.6027,119.446,119.5146,69815.0
2024-03-14 10:25:00,122.01,122.08,121.98,122.08,61350.0,119.5048,119.5733,119.4754,119.5733,61350.0
2024-03-14 10:30:00,122.08,122.19,122.08,122.17,108436.0,119.5733,119.6811,119.5733,119.6615,108436.0
2024-03-14 10:35:00,122.17,122.26,122.16,122.24,53891.0,119.6615,119.7496,119.6517,119.7301,53891.0
2024-03-14 10:40:00,122.24,122.25,122.07,122.08,92943.0,119.7301,119.7399,119.5635,119.5733,92943.0
2024-03-14 10:45:00,122.08,122.2,122.08,122.11,77240.0,119.5733,119.6909,119.5733,119.6027,77240.0
2024-03-14 10:50:00,122.11,122.11,122.03,122.06,56435.0,119.6027,119.6027,119.5244,119.5538,56435.0
2024-03-14 10:55:00,122.06,122.08,121.94,122.0,105499.0,119.5538,119.5733,119.4362,119.495,105499.0
2024-03-14 11:00:00,122.01,122.15,121.99,122.09,67482.0,119.5048,119.6419,119.4852,119.5831,67482.0
2024-03-14 11:05:00,122.09,122.1,121.92,121.95,64839.0,119.5831,119.5929,119.4166,119.446,64839.0
2024-03-14 11:10:00,121.96,122.0,121.88,121.89,83080.0,119.4558,119.495,119.3775,119.3872,83080.0
2024-03-14 11:15:00,121.89,121.94,121.83,121.88,130879.0,119.3872,119.4362,119.3285,119.3775,130879.0
2024-03-14 11:20:00,121.88,121.89,121.75,121.79,107876.0,119.3775,119.3872,119.2501,119.2893,107876.0
2024-03-14 11:25:00,121.79,121.84,121.76,121.84,79123.0,119.2893,119.3383,119.2599,119.3383,79123.0
2024-03-14 11:30:00,121.84,121.85,121.74,121.81,59422.0,119.3383,119.3481,119.2403,119.3089,59422.0
2024-03-14 11:35:00,121.81,121.96,121.77,121.91,120767.0,119.3089,119.4558,119.2697,119.4068,120767.0
2024-03-14 11:40:00,121.91,121.96,121.83,121.91,107028.0,119.4068,119.4558,119.3285,119.4068,107028.0
2024-03-14 11:45:00,121.9,122.0,121.88,121.91,55199.0,119.397,119.495,119.3775,119.4068,55199.0
2024-03-14 11:50:00,121.92,122.0,121.87,121.97,46267.0,119.4166,119.495,119.3677,119.4656,46267.0
2024-03-14 11:55:00,121.98,122.08,121.96,122.07,34739.0,119.4754,119.5733,119.4558,119.5635,34739.0
2024-03-14 12:00:00,122.08,122.12,122.03,122.07,47642.0,119.5733,119.6125,119.5244,119.5635,47642.0
2024-03-14 12:05:00,122.06,122.06,121.93,121.96,63392.0,119.5538,119.5538,119.4264,119.4558,63392.0
2024-03-14 12:10:00,121.96,122.02,121.96,122.0,84924.0,119.4558,119.5146,119.4558,119.495,84924.0
2024-03-14 12:15:00,121.99,122.02,121.96,122.0,54428.0,119.4852,119.5146,119.4558,119.495,54428.0
2024-03-14 12:20:00,121.99,122.16,121.98,122.13,33817.0,119.4852,119.6517,119.4754,119.6223,33817.0
2024-03-14 12:25:00,122.15,122.22,122.11,122.17,37605.0,119.6419,119.7105,119.6027,119.6615,37605.0
2024-03-14 12:30:00,122.18,122.23,122.15,122.2,74559.0,119.6713,119.7203,119.6419,119.6909,74559.0
2024-03-14 12:35:00,122.2,122.25,122.17,122.19,47869.0,119.6909,119.7399,119.6615,119.6811,47869.0
2024-03-14 12:40:00,122.19,122.19,122.14,122.15,43076.0,119.6811,119.6811,119.6321,119.6419,43076.0
2024-03-14 12:45:00,122.16,122.22,122.11,122.15,41022.0,119.6517,119.7105,119.6027,119.6419,41022.0
2024-03-14 12:50:00,122.15,122.22,122.11,122.18,38576.0,119.6419,119.7105,119.6027,119.6713,38576.0
2024-03-14 12:55:00,122.18,122.18,122.1,122.1,95536.0,119.6713,119.6713,119.5929,119.5929,95536.0
2024-03-14 13:00:00,122.1,122.1,122.04,122.07,49333.0,119.5929,119.5929,119.5342,119.5635,49333.0
2024-03-14 13:05:00,122.06,122.12,122.01,122.12,41884.0,119.5538,119.6125,119.5048,119.6125,41884.0
2024-03-14 13:10:00,122.12,122.12,122.06,122.12,38496.0,119.6125,119.6125,119.5538,119.6125,38496.0
2024-03-14 13:15:00,122.12,122.13,121.92,121.93,115855.0,119.6125,119.6223,119.4166,119.4264,115855.0
2024-03-14 13:20:00,121.93,121.95,121.86,121.92,49447.0,119.4264,119.446,119.3579,119.4166,49447.0
2024-03-14 13:25:00,121.92,121.95,121.83,121.84,51663.0,119.4166,119.446,119.3285,119.3383,51663.0
2024-03-14 13:30:00,121.84,121.85,121.68,121.84,176127.0,119.3383,119.3481,119.1816,119.3383,176127.0
2024-03-14 13:35:00,121.83,121.88,121.8,121.83,67763.0,119.3285,119.3775,119.2991,119.3285,67763.0
2024-03-14 13:40:00,121.83,121.9,121.8,121.9,53158.0,119.3285,119.397,119.2991,119.397,53158.0
2024-03-14 13:45:00,121.89,121.94,121.86,121.94,50673.0,119.3872,119.4362,119.3579,119.4362,50673.0
2024-03-14 13:50:00,121.93,122.07,121.93,122.04,77753.0,119.4264,119.5635,119.4264,119.5342,77753.0
2024-03-14 13:55:00,122.03,122.05,122.0,122.05,48179.0,119.5244,119.544,119.495,119.544,48179.0
2024-03-14 14:00:00,122.04,122.08,122.0,122.03,92148.0,119.5342,119.5733,119.495,119.5244,92148.0
2024-03-14 14:05:00,122.03,122.07,122.01,122.05,55605.0,119.5244,119.5635,119.5048,119.544,55605.0
2024-03-14 14:10:00,122.05,122.08,122.01,122.07,79841.0,119.544,119.5733,119.5048,119.5635,79841.0
2024-03-14 14:15:00,122.07,122.08,122.03,122.08,52267.0,119.5635,119.5733,119.5244,119.5733,52267.0
2024-03-14 14:20:00,122.08,122.11,121.98,122.01,71452.0,119.5733,119.6027,119.4754,119.5048,71452.0
2024-03-14 14:25:00,122.0,122.06,121.96,121.97,89080.0,119.495,119.5538,119.4558,119.4656,89080.0
2024-03-14 14:30:00,121.97,122.0,121.88,121.98,96007.0,119.4656,119.495,119.3775,119.4754,96007.0
2024-03-14 14:35:00,121.98,121.98,121.86,121.88,96507.0,119.4754,119.4754,119.3579,119.3775,96507.0
2024-03-14 14:40:00,121.88,121.97,121.85,121.95,83356.0,119.3775,119.4656,119.3481,119.446,83356.0
2024-03-14 14:45:00,121.96,121.96,121.89,121.9,81127.0,119.4558,119.4558,119.3872,119.397,81127.0
2024-03-14 14:50:00,121.9,121.91,121.78,121.79,95422.0,119.397,119.4068,119.2795,119.2893,95422.0
2024-03-14 14:55:00,121.79,121.82,121.73,121.78,122314.0,119.2893,119.3187,119.2305,119.2795,122314.0
2024-03-14 15:00:00,121.77,121.77,121.65,121.71,113647.0,119.2697,119.2697,119.1522,119.2109,113647.0
2024-03-14 15:05:00,121.7,121.72,121.45,121.51,106678.0,119.2011,119.2207,118.9563,119.015,106678.0
2024-03-14 15:10:00,121.5,121.53,121.46,121.48,77457.0,119.0053,119.0346,118.9661,118.9857,77457.0
2024-03-14 15:15:00,121.48,121.59,121.45,121.54,152473.0,118.9857,119.0934,118.9563,119.0444,152473.0
2024-03-14 15:20:00,121.54,121.6,121.53,121.56,194665.0,119.0444,119.1032,119.0346,119.064,194665.0
2024-03-14 15:25:00,121.56,121.56,121.44,121.51,229967.0,119.064,119.064,118.9465,119.015,229967.0
2024-03-14 15:30:00,121.52,121.52,121.3,121.32,121461.0,119.0248,119.0248,118.8094,118.8289,121461.0
2024-03-14 15:35:00,121.31,121.41,121.21,121.39,134552.0,118.8192,118.9171,118.7212,118.8975,134552.0
2024-03-14 15:40:00,121.4,121.55,121.39,121.55,151396.0,118.9073,119.0542,118.8975,119.0542,151396.0
2024-03-14 15:45:00,121.55,121.66,121.47,121.65,321783.0,119.0542,119.162,118.9759,119.1522,321783.0
2024-03-14 15:50:00,121.66,121.9,121.59,121.88,439694.0,119.162,119.397,119.0934,119.3775,439694.0
2024-03-14 15:55:00,121.89,122.05,121.81,122.05,784900.0,119.3872,119.544,119.3089,119.544,784900.0
2024-03-15 09:30:00,121.53,122.19,121.47,122.0,321431.0,119.0346,119.6811,118.9759,119.495,321431.0
2024-03-15 09:35:00,122.0,122.18,121.99,122.05,116269.0,119.495,119.6713,119.4852,119.544,116269.0
2024-03-15 09:40:00,122.06,122.29,122.02,122.05,163718.0,119.5538,119.779,119.5146,119.544,163718.0
2024-03-15 09:45:00,122.05,122.14,121.87,121.97,142868.0,119.544,119.6321,119.3677,119.4656,142868.0
2024-03-15 09:50:00,121.98,122.08,121.85,121.88,93499.0,119.4754,119.5733,119.3481,119.3775,93499.0
2024-03-15 09:55:00,121.88,121.96,121.86,121.92,80588.0,119.3775,119.4558,119.3579,119.4166,80588.0
2024-03-15 10:00:00,121.9,121.95,121.75,121.85,217518.0,119.397,119.446,119.2501,119.3481,217518.0
2024-03-15 10:05:00,121.85,121.89,121.75,121.87,152536.0,119.3481,119.3872,119.2501,119.3677,152536.0
2024-03-15 10:10:00,121.87,121.99,121.81,121.97,82900.0,119.3677,119.4852,119.3089,119.4656,82900.0
2024-03-15 10:15:00,121.97,122.13,121.97,122.09,73798.0,119.4656,119.6223,119.4656,119.5831,73798.0
2024-03-15 10:20:00,122.09,122.17,122.03,122.13,50627.0,119.5831,119.6615,119.5244,119.6223,50627.0
2024-03-15 10:25:00,122.13,122.19,122.04,122.18,38419.0,119.6223,119.6811,119.5342,119.6713,38419.0
2024-03-15 10:30:00,122.17,122.24,122.13,122.22,56427.0,119.6615,119.7301,119.6223,119.7105,56427.0
2024-03-15 10:35:00,122.21,122.3,122.19,122.3,54275.0,119.7007,119.7888,119.6811,119.7888,54275.0
2024-03-15 10:40:00,122.3,122.42,122.3,122.33,72358.0,119.7888,119.9064,119.7888,119.8182,72358.0
2024-03-15 10:45:00,122.33,122.5,122.32,122.5,54452.0,119.8182,119.9847,119.8084,119.9847,54452.0
2024-03-15 10:50:00,122.5,122.52,122.43,122.47,36771.0,119.9847,120.0043,119.9162,119.9553,36771.0
2024-03-15 10:55:00,122.47,122.53,122.34,122.4,51765.0,119.9553,120.0141,119.828,119.8868,51765.0
2024-03-15 11:00:00,122.4,122.47,122.33,122.46,39921.0,119.8868,119.9553,119.8182,119.9455,39921.0
2024-03-15 11:05:00,122.46,122.46,122.38,122.4,86462.0,119.9455,119.9455,119.8672,119.8868,86462.0
2024-03-15 11:10:00,122.4,122.47,122.3,122.32,111782.0,119.8868,119.9553,119.7888,119.8084,111782.0
2024-03-15 11:15:00,122.32,122.38,122.22,122.23,78018.0,119.8084,119.8672,119.7105,119.7203,78018.0
2024-03-15 11:20:00,122.24,122.28,122.22,122.28,41626.0,119.7301,119.7692,119.7105,119.7692,41626.0
2024-03-15 11:25:00,122.29,122.37,122.25,122.35,61872.0,119.779,119.8574,119.7399,119.8378,61872.0
2024-03-15 11:30:00,122.33,122.35,122.26,122.26,45615.0,119.8182,119.8378,119.7496,119.7496,45615.0
2024-03-15 11:35:00,122.26,122.3,122.21,122.29,46812.0,119.7496,119.7888,119.7007,119.779,46812.0
2024-03-15 11:40:00,122.28,122.29,122.18,122.2,34542.0,119.7692,119.779,119.6713,119.6909,34542.0
2024-03-15 11:45:00,122.2,122.22,122.12,122.12,32522.0,119.6909,119.7105,119.6125,119.6125,32522.0
2024-03-15 11:50:00,122.12,122.21,122.12,122.18,134862.0,119.6125,119.7007,119.6125,119.6713,134862.0
2024-03-15 11:55:00,122.18,122.22,122.13,122.19,76821.0,119.6713,119.7105,119.6223,119.6811,76821.0
2024-03-15 12:00:00,122.18,122.24,122.16,122.19,46611.0,119.6713,119.7301,119.6517,119.6811,46611.0
2024-03-15 12:05:00,122.19,122.22,122.15,122.19,48317.0,119.6811,119.7105,119.6419,119.6811,48317.0
2024-03-15 12:10:00,122.18,122.19,122.09,122.11,60405.0,119.6713,119.6811,119.5831,119.6027,60405.0
2024-03-15 12:15:00,122.11,122.13,122.04,122.05,53862.0,119.6027,119.6223,119.5342,119.544,53862.0
2024-03-15 12:20:00,122.05,122.13,122.04,122.08,98539.0,119.544,119.6223,119.5342,119.5733,98539.0
2024-03-15 12:25:00,122.09,122.1,121.99,122.03,66985.0,119.5831,119.5929,119.4852,119.5244,66985.0
2024-03-15 12:30:00,122.03,122.14,122.01,122.04,109436.0,119.5244,119.6321,119.5048,119.5342,109436.0
2024-03-15 12:35:00,122.03,122.08,121.97,122.06,52660.0,119.5244,119.5733,119.4656,119.5538,52660.0
2024-03-15 12:40:00,122.06,122.07,121.95,121.98,82162.0,119.5538,119.5635,119.446,119.4754,82162.0
2024-03-15 12:45:00,121.98,122.06,121.93,121.95,54194.0,119.4754,119.5538,119.4264,119.446,54194.0
2024-03-15 12:50:00,121.96,121.97,121.86,121.86,45320.0,119.4558,119.4656,119.3579,119.3579,45320.0
2024-03-15 12:55:00,121.87,121.89,121.82,121.86,58039.0,119.3677,119.3872,119.3187,119.3579,58039.0
2024-03-15 13:00:00,121.86,121.93,121.84,121.88,62898.0,119.3579,119.4264,119.3383,119.3775,62898.0
2024-03-15 13:05:00,121.88,122.03,121.87,122.02,57777.0,119.3775,119.5244,119.3677,119.5146,57777.0
2024-03-15 13:10:00,122.02,122.06,121.97,121.97,70295.0,119.5146,119.5538,119.4656,119.4656,70295.0
2024-03-15 13:15:00,121.97,122.02,121.96,121.98,50625.0,119.4656,119.5146,119.4558,119.4754,50625.0
2024-03-15 13:20:00,121.98,122.16,121.97,122.15,68936.0,119.4754,119.6517,119.4656,119.6419,68936.0
2024-03-15 13:25:00,122.16,122.17,122.04,122.07,85491.0,119.6517,119.6615,119.5342,119.5635,85491.0
2024-03-15 13:30:00,122.07,122.15,122.06,122.07,70828.0,119.5635,119.6419,119.5538,119.5635,70828.0
2024-03-15 13:35:00,122.07,122.12,122.02,122.11,35397.0,119.5635,119.6125,119.5146,119.6027,35397.0
2024-03-15 13:40:00,122.1,122.15,122.08,122.08,46943.0,119.5929,119.6419,119.5733,119.5733,46943.0
2024-03-15 13:45:00,122.07,122.08,122.0,122.01,161483.0,119.5635,119.5733,119.495,119.5048,161483.0
2024-03-15 13:50:00,122.01,122.06,122.0,122.05,55355.0,119.5048,119.5538,119.495,119.544,55355.0
2024-03-15 13:55:00,122.04,122.14,122.04,122.13,86264.0,119.5342,119.6321,119.5342,119.6223,86264.0
2024-03-15 14:00:00,122.13,122.2,122.11,122.16,61950.0,119.6223,119.6909,119.6027,119.6517,61950.0
2024-03-15 14:05:00,122.16,122.17,122.01,122.05,45420.0,119.6517,119.6615,119.5048,119.544,45420.0
2024-03-15 14:10:00,122.04,122.1,122.02,122.04,47011.0,119.5342,119.5929,119.5146,119.5342,47011.0
2024-03-15 14:15:00,122.03,122.08,121.98,122.08,57345.0,119.5244,119.5733,119.4754,119.5733,57345.0
2024-03-15 14:20:00,122.08,122.16,122.06,122.07,124686.0,119.5733,119.6517,119.5538,119.5635,124686.0
2024-03-15 14:25:00,122.07,122.1,122.01,122.09,41291.0,119.5635,119.5929,119.5048,119.5831,41291.0
2024-03-15 14:30:00,122.09,122.12,122.03,122.05,133295.0,119.5831,119.6125,119.5244,119.544,133295.0
2024-03-15 14:35:00,122.05,122.17,122.02,122.16,69486.0,119.544,119.6615,119.5146,119.6517,69486.0
2024-03-15 14:40:00,122.17,122.27,122.15,122.23,51039.0,119.6615,119.7594,119.6419,119.7203,51039.0
2024-03-15 14:45:00,122.22,122.23,122.06,122.11,78600.0,119.7105,119.7203,119.5538,119.6027,78600.0
2024-03-15 14:50:00,122.11,122.22,122.09,122.17,95350.0,119.6027,119.7105,119.5831,119.6615,95350.0
2024-03-15 14:55:00,122.17,122.21,122.12,122.16,82869.0,119.6615,119.7007,119.6125,119.6517,82869.0
2024-03-15 15:00:00,122.15,122.24,122.09,122.23,91668.0,119.6419,119.7301,119.5831,119.7203,91668.0
2024-03-15 15:05:00,122.22,122.24,122.14,122.15,81579.0,119.7105,119.7301,119.6321,119.6419,81579.0
2024-03-15 15:10:00,122.15,122.19,122.11,122.19,84482.0,119.6419,119.6811,119.6027,119.6811,84482.0
2024-03-15 15:15:00,122.19,122.2,122.1,122.16,141067.0,119.6811,119.6909,119.5929,119.6517,141067.0
2024-03-15 15:20:00,122.16,122.17,122.07,122.12,110763.0,119.6517,119.6615,119.5635,119.6125,110763.0
2024-03-15 15:25:00,122.12,122.24,122.08,122.16,193109.0,119.6125,119.7301,119.5733,119.6517,193109.0
2024-03-15 15:30:00,122.15,122.15,121.99,122.06,118203.0,119.6419,119.6419,119.4852,119.5538,118203.0
2024-03-15 15:35:00,122.06,122.13,122.0,122.02,171091.0,119.5538,119.6223,119.495,119.5146,171091.0
2024-03-15 15:40:00,122.02,122.04,121.93,121.99,140699.0,119.5146,119.5342,119.4264,119.4852,140699.0
2024-03-15 15:45:00,121.98,122.11,121.95,122.1,164983.0,119.4754,119.6027,119.446,119.5929,164983.0
2024-03-15 15:50:00,122.1,122.11,121.98,122.01,590261.0,119.5929,119.6027,119.4754,119.5048,590261.0
2024-03-15 15:55:00,122.01,122.09,121.92,122.08,2318345.0,119.5048,119.5831,119.4166,119.5733,2318345.0
2024-03-18 09:30:00,122.1,122.38,122.1,122.25,479766.0,119.9622,120.2372,119.9622,120.1095,479766.0
2024-03-18 09:35:00,122.26,122.27,122.07,122.07,115622.0,120.1193,120.1292,119.9327,119.9327,115622.0
2024-03-18 09:40:00,122.08,122.13,121.93,121.93,133866.0,119.9425,119.9916,119.7951,119.7951,133866.0
2024-03-18 09:45:00,121.93,121.94,121.74,121.8,236269.0,119.7951,119.805,119.6085,119.6674,236269.0
2024-03-18 09:50:00,121.8,121.93,121.78,121.9,85527.0,119.6674,119.7951,119.6478,119.7657,85527.0
2024-03-18 09:55:00,121.89,121.89,121.78,121.86,64340.0,119.7558,119.7558,119.6478,119.7264,64340.0
2024-03-18 10:00:00,121.86,121.9,121.75,121.9,57467.0,119.7264,119.7657,119.6183,119.7657,57467.0
2024-03-18 10:05:00,121.9,121.95,121.82,121.89,48643.0,119.7657,119.8148,119.6871,119.7558,48643.0
2024-03-18 10:10:00,121.9,122.01,121.87,121.98,46050.0,119.7657,119.8737,119.7362,119.8443,46050.0
2024-03-18 10:15:00,121.98,122.05,121.97,122.04,30654.0,119.8443,119.913,119.8344,119.9032,30654.0
2024-03-18 10:20:00,122.04,122.06,121.96,122.05,36648.0,119.9032,119.9229,119.8246,119.913,36648.0
2024-03-18 10:25:00,122.06,122.12,121.98,121.98,37645.0,119.9229,119.9818,119.8443,119.8443,37645.0
2024-03-18 10:30:00,121.98,122.02,121.92,121.93,43692.0,119.8443,119.8836,119.7853,119.7951,43692.0
2024-03-18 10:35:00,121.93,122.0,121.91,121.98,54639.0,119.7951,119.8639,119.7755,119.8443,54639.0
2024-03-18 10:40:00,121.98,122.01,121.9,121.91,28060.0,119.8443,119.8737,119.7657,119.7755,28060.0
2024-03-18 10:45:00,121.91,122.07,121.91,122.07,45372.0,119.7755,119.9327,119.7755,119.9327,45372.0
2024-03-18 10:50:00,122.07,122.12,122.0,122.11,24534.0,119.9327,119.9818,119.8639,119.972,24534.0
2024-03-18 10:55:00,122.13,122.14,122.06,122.08,22401.0,119.9916,120.0014,119.9229,119.9425,22401.0
2024-03-18 11:00:00,122.08,122.22,122.07,122.21,36760.0,119.9425,120.08,119.9327,120.0702,36760.0
2024-03-18 11:05:00,122.22,122.22,122.15,122.15,48371.0,120.08,120.08,120.0113,120.0113,48371.0
2024-03-18 11:10:00,122.15,122.16,122.07,122.12,86740.0,120.0113,120.0211,119.9327,119.9818,86740.0
2024-03-18 11:15:00,122.13,122.13,122.08,122.09,15714.0,119.9916,119.9916,119.9425,119.9523,15714.0
2024-03-18 11:20:00,122.1,122.12,122.05,122.1,22211.0,119.9622,119.9818,119.913,119.9622,22211.0
2024-03-18 11:25:00,122.11,122.14,122.08,122.13,25109.0,119.972,120.0014,119.9425,119.9916,25109.0
2024-03-18 11:30:00,122.13,122.14,122.06,122.06,95742.0,119.9916,120.0014,119.9229,119.9229,95742.0
2024-03-18 11:35:00,122.06,122.1,122.02,122.09,31824.0,119.9229,119.9622,119.8836,119.9523,31824.0
2024-03-18 11:40:00,122.09,122.14,122.07,122.13,13597.0,119.9523,120.0014,119.9327,119.9916,13597.0
2024-03-18 11:45:00,122.13,122.16,122.11,122.13,19843.0,119.9916,120.0211,119.972,119.9916,19843.0
2024-03-18 11:50:00,122.13,122.14,121.99,122.01,48801.0,119.9916,120.0014,119.8541,119.8737,48801.0
2024-03-18 11:55:00,122.01,122.08,121.99,122.07,12835.0,119.8737,119.9425,119.8541,119.9327,12835.0
2024-03-18 12:00:00,122.07,122.07,121.96,121.97,26420.0,119.9327,119.9327,119.8246,119.8344,26420.0
2024-03-18 12:05:00,121.96,122.06,121.93,122.03,14686.0,119.8246,119.9229,119.7951,119.8934,14686.0
2024-03-18 12:10:00,122.03,122.11,122.03,122.1,28082.0,119.8934,119.972,119.8934,119.9622,28082.0
2024-03-18 12:15:00,122.1,122.15,122.07,122.14,24905.0,119.9622,120.0113,119.9327,120.0014,24905.0
2024-03-18 12:20:00,122.15,122.2,122.12,122.14,46703.0,120.0113,120.0604,119.9818,120.0014,46703.0
2024-03-18 12:25:00,122.14,122.2,122.12,122.19,40534.0,120.0014,120.0604,119.9818,120.0506,40534.0
2024-03-18 12:30:00,122.19,122.23,122.17,122.18,29932.0,120.0506,120.0899,120.0309,120.0407,29932.0
2024-03-18 12:35:00,122.18,122.18,122.08,122.09,23594.0,120.0407,120.0407,119.9425,119.9523,23594.0
2024-03-18 12:40:00,122.09,122.15,122.07,122.14,30195.0,119.9523,120.0113,119.9327,120.0014,30195.0
2024-03-18 12:45:00,122.13,122.13,122.08,122.08,12972.0,119.9916,119.9916,119.9425,119.9425,12972.0
2024-03-18 12:50:00,122.07,122.08,121.97,122.07,84580.0,119.9327,119.9425,119.8344,119.9327,84580.0
2024-03-18 12:55:00,122.07,122.08,122.04,122.04,28750.0,119.9327,119.9425,119.9032,119.9032,28750.0
2024-03-18 13:00:00,122.04,122.22,122.04,122.15,33610.0,119.9032,120.08,119.9032,120.0113,33610.0
2024-03-18 13:05:00,122.15,122.21,122.14,122.18,14951.0,120.0113,120.0702,120.0014,120.0407,14951.0
2024-03-18 13:10:00,122.18,122.25,122.17,122.25,26299.0,120.0407,120.1095,120.0309,120.1095,26299.0
2024-03-18 13:15:00,122.26,122.26,122.19,122.2,46274.0,120.1193,120.1193,120.0506,120.0604,46274.0
2024-03-18 13:20:00,122.19,122.25,122.19,122.24,49530.0,120.0506,120.1095,120.0506,120.0997,49530.0
2024-03-18 13:25:00,122.25,122.3,122.24,122.29,43094.0,120.1095,120.1586,120.0997,120.1488,43094.0
2024-03-18 13:30:00,122.29,122.29,122.21,122.25,80187.0,120.1488,120.1488,120.0702,120.1095,80187.0
2024-03-18 13:35:00,122.24,122.24,122.17,122.18,54002.0,120.0997,120.0997,120.0309,120.0407,54002.0
2024-03-18 13:40:00,122.18,122.19,122.13,122.17,91366.0,120.0407,120.0506,119.9916,120.0309,91366.0
2024-03-18 13:45:00,122.16,122.18,122.11,122.15,68156.0,120.0211,120.0407,119.972,120.0113,68156.0
2024-03-18 13:50:00,122.16,122.18,122.13,122.14,51490.0,120.0211,120.0407,119.9916,120.0014,51490.0
2024-03-18 13:55:00,122.14,122.19,122.12,122.19,56200.0,120.0014,120.0506,119.9818,120.0506,56200.0
2024-03-18 14:00:00,122.19,122.23,122.14,122.22,62297.0,120.0506,120.0899,120.0014,120.08,62297.0
2024-03-18 14:05:00,122.22,122.22,122.11,122.14,56700.0,120.08,120.08,119.972,120.0014,56700.0
2024-03-18 14:10:00,122.14,122.19,122.13,122.16,47504.0,120.0014,120.0506,119.9916,120.0211,47504.0
2024-03-18 14:15:00,122.15,122.23,122.13,122.23,47267.0,120.0113,120.0899,119.9916,120.0899,47267.0
2024-03-18 14:20:00,122.23,122.24,122.16,122.19,46414.0,120.0899,120.0997,120.0211,120.0506,46414.0
2024-03-18 14:25:00,122.19,122.26,122.18,122.21,67390.0,120.0506,120.1193,120.0407,120.0702,67390.0
2024-03-18 14:30:00,122.22,122.27,122.21,122.26,51340.0,120.08,120.1292,120.0702,120.1193,51340.0
2024-03-18 14:35:00,122.27,122.31,122.24,122.28,100439.0,120.1292,120.1685,120.0997,120.139,100439.0
2024-03-18 14:40:00,122.28,122.28,122.08,122.16,84034.0,120.139,120.139,119.9425,120.0211,84034.0
2024-03-18 14:45:00,122.16,122.17,122.09,122.16,75979.0,120.0211,120.0309,119.9523,120.0211,75979.0
2024-03-18 14:50:00,122.16,122.2,122.15,122.18,60335.0,120.0211,120.0604,120.0113,120.0407,60335.0
2024-03-18 14:55:00,122.18,122.21,122.16,122.2,54980.0,120.0407,120.0702,120.0211,120.0604,54980.0
2024-03-18 15:00:00,122.19,122.21,122.16,122.17,58168.0,120.0506,120.0702,120.0211,120.0309,58168.0
2024-03-18 15:05:00,122.17,122.26,122.14,122.22,58035.0,120.0309,120.1193,120.0014,120.08,58035.0
2024-03-18 15:10:00,122.22,122.24,122.2,122.22,57388.0,120.08,120.0997,120.0604,120.08,57388.0
2024-03-18 15:15:00,122.22,122.26,122.19,122.23,75516.0,120.08,120.1193,120.0506,120.0899,75516.0
2024-03-18 15:20:00,122.22,122.24,122.17,122.17,63686.0,120.08,120.0997,120.0309,120.0309,63686.0
2024-03-18 15:25:00,122.18,122.19,122.11,122.14,87264.0,120.0407,120.0506,119.972,120.0014,87264.0
2024-03-18 15:30:00,122.14,122.21,122.12,122.2,117373.0,120.0014,120.0702,119.9818,120.0604,117373.0
2024-03-18 15:35:00,122.2,122.2,122.07,122.08,90767.0,120.0604,120.0604,119.9327,119.9425,90767.0
2024-03-18 15:40:00,122.08,122.08,122.02,122.03,98485.0,119.9425,119.9425,119.8836,119.8934,98485.0
2024-03-18 15:45:00,122.03,122.06,121.97,121.98,199225.0,119.8934,119.9229,119.8344,119.8443,199225.0
2024-03-18 15:50:00,121.98,121.98,121.83,121.87,435985.0,119.8443,119.8443,119.6969,119.7362,435985.0
2024-03-18 15:55:00,121.88,121.93,121.8,121.89,714481.0,119.746,119.7951,119.6674,119.7558,714481.0
2024-03-19 09:30:00,121.93,122.08,121.86,121.98,212696.0,119.7951,119.9425,119.7264,119.8443,212696.0
2024-03-19 09:35:00,121.98,122.18,121.94,122.14,106151.0,119.8443,120.0407,119.805,120.0014,106151.0
2024-03-19 09:40:00,122.13,122.28,122.09,122.13,96716.0,119.9916,120.139,119.9523,119.9916,96716.0
2024-03-19 09:45:00,122.13,122.19,121.98,122.0,128895.0,119.9916,120.0506,119.8443,119.8639,128895.0
2024-03-19 09:50:00,122.0,122.0,121.9,121.98,76952.0,119.8639,119.8639,119.7657,119.8443,76952.0
2024-03-19 09:55:00,121.98,122.07,121.95,122.04,55124.0,119.8443,119.9327,119.8148,119.9032,55124.0
2024-03-19 10:00:00,122.04,122.13,122.01,122.04,62481.0,119.9032,119.9916,119.8737,119.9032,62481.0
2024-03-19 10:05:00,122.05,122.07,121.98,122.02,47026.0,119.913,119.9327,119.8443,119.8836,47026.0
2024-03-19 10:10:00,122.03,122.11,122.0,122.08,57951.0,119.8934,119.972,119.8639,119.9425,57951.0
2024-03-19 10:15:00,122.07,122.1,122.03,122.06,37106.0,119.9327,119.9622,119.8934,119.9229,37106.0
2024-03-19 10:20:00,122.05,122.11,122.01,122.1,31335.0,119.913,119.972,119.8737,119.9622,31335.0
2024-03-19 10:25:00,122.1,122.15,121.95,121.99,36914.0,119.9622,120.0113,119.8148,119.8541,36914.0
2024-03-19 10:30:00,121.99,122.05,121.97,122.02,87766.0,119.8541,119.913,119.8344,119.8836,87766.0
2024-03-19 10:35:00,122.02,122.06,121.93,122.05,125856.0,119.8836,119.9229,119.7951,119.913,125856.0
2024-03-19 10:40:00,122.04,122.07,121.98,121.98,130375.0,119.9032,119.9327,119.8443,119.8443,130375.0
2024-03-19 10:45:00,121.99,122.01,121.94,121.98,27702.0,119.8541,119.8737,119.805,119.8443,27702.0
2024-03-19 10:50:00,121.98,122.05,121.94,122.05,38097.0,119.8443,119.913,119.805,119.913,38097.0
2024-03-19 10:55:00,122.05,122.09,122.03,122.06,19767.0,119.913,119.9523,119.8934,119.9229,19767.0
2024-03-19 11:00:00,122.05,122.08,122.03,122.07,26583.0,119.913,119.9425,119.8934,119.9327,26583.0
2024-03-19 11:05:00,122.07,122.09,122.02,122.03,28955.0,119.9327,119.9523,119.8836,119.8934,28955.0
2024-03-19 11:10:00,122.03,122.08,122.02,122.07,26569.0,119.8934,119.9425,119.8836,119.9327,26569.0
2024-03-19 11:15:00,122.08,122.09,122.03,122.06,19624.0,119.9425,119.9523,119.8934,119.9229,19624.0
2024-03-19 11:20:00,122.06,122.08,122.01,122.06,34776.0,119.9229,119.9425,119.8737,119.9229,34776.0
2024-03-19 11:25:00,122.06,122.14,122.05,122.12,106275.0,119.9229,120.0014,119.913,119.9818,106275.0
2024-03-19 11:30:00,122.12,122.26,122.11,122.18,120913.0,119.9818,120.1193,119.972,120.0407,120913.0
2024-03-19 11:35:00,122.18,122.2,122.14,122.18,32635.0,120.0407,120.0604,120.0014,120.0407,32635.0
2024-03-19 11:40:00,122.19,122.24,122.15,122.16,27492.0,120.0506,120.0997,120.0113,120.0211,27492.0
2024-03-19 11:45:00,122.17,122.23,122.16,122.21,24840.0,120.0309,120.0899,120.0211,120.0702,24840.0
2024-03-19 11:50:00,122.22,122.25,122.2,122.24,30179.0,120.08,120.1095,120.0604,120.0997,30179.0
2024-03-19 11:55:00,122.24,122.31,122.24,122.28,147237.0,120.0997,120.1685,120.0997,120.139,147237.0
2024-03-19 12:00:00,122.28,122.31,122.27,122.28,77213.0,120.139,120.1685,120.1292,120.139,77213.0
2024-03-19 12:05:00,122.28,122.31,122.25,122.26,20134.0,120.139,120.1685,120.1095,120.1193,20134.0
2024-03-19 12:10:00,122.26,122.27,122.2,122.21,64423.0,120.1193,120.1292,120.0604,120.0702,64423.0
2024-03-19 12:15:00,122.21,122.3,122.19,122.27,65194.0,120.0702,120.1586,120.0506,120.1292,65194.0
2024-03-19 12:20:00,122.28,122.4,122.27,122.4,70954.0,120.139,120.2569,120.1292,120.2569,70954.0
2024-03-19 12:25:00,122.41,122.45,122.39,122.44,20465.0,120.2667,120.306,120.2471,120.2962,20465.0
2024-03-19 12:30:00,122.45,122.51,122.45,122.5,39942.0,120.306,120.365,120.306,120.3551,39942.0
2024-03-19 12:35:00,122.5,122.58,122.49,122.54,42332.0,120.3551,120.4337,120.3453,120.3944,42332.0
2024-03-19 12:40:00,122.54,122.62,122.52,122.62,153517.0,120.3944,120.473,120.3748,120.473,153517.0
2024-03-19 12:45:00,122.62,122.63,122.54,122.55,44728.0,120.473,120.4829,120.3944,120.4043,44728.0
2024-03-19 12:50:00,122.55,122.61,122.54,122.57,29132.0,120.4043,120.4632,120.3944,120.4239,29132.0
2024-03-19 12:55:00,122.57,122.57,122.52,122.56,18859.0,120.4239,120.4239,120.3748,120.4141,18859.0
2024-03-19 13:00:00,122.56,122.68,122.52,122.53,89183.0,120.4141,120.532,120.3748,120.3846,89183.0
2024-03-19 13:05:00,122.53,122.53,122.43,122.49,115601.0,120.3846,120.3846,120.2864,120.3453,115601.0
2024-03-19 13:10:00,122.5,122.57,122.49,122.56,34896.0,120.3551,120.4239,120.3453,120.4141,34896.0
2024-03-19 13:15:00,122.55,122.56,122.51,122.55,60290.0,120.4043,120.4141,120.365,120.4043,60290.0
2024-03-19 13:20:00,122.55,122.57,122.53,122.54,12220.0,120.4043,120.4239,120.3846,120.3944,12220.0
2024-03-19 13:25:00,122.55,122.62,122.53,122.61,68789.0,120.4043,120.473,120.3846,120.4632,68789.0
2024-03-19 13:30:00,122.62,122.66,122.6,122.62,27136.0,120.473,120.5123,120.4534,120.473,27136.0
2024-03-19 13:35:00,122.62,122.63,122.57,122.61,16416.0,120.473,120.4829,120.4239,120.4632,16416.0
2024-03-19 13:40:00,122.61,122.64,122.6,122.64,15264.0,120.4632,120.4927,120.4534,120.4927,15264.0
2024-03-19 13:45:00,122.64,122.65,122.58,122.61,26828.0,120.4927,120.5025,120.4337,120.4632,26828.0
2024-03-19 13:50:00,122.62,122.63,122.55,122.57,20381.0,120.473,120.4829,120.4043,120.4239,20381.0
2024-03-19 13:55:00,122.58,122.61,122.58,122.58,12887.0,120.4337,120.4632,120.4337,120.4337,12887.0
2024-03-19 14:00:00,122.57,122.57,122.49,122.53,40206.0,120.4239,120.4239,120.3453,120.3846,40206.0
2024-03-19 14:05:00,122.53,122.56,122.48,122.5,50449.0,120.3846,120.4141,120.3355,120.3551,50449.0
2024-03-19 14:10:00,122.5,122.53,122.48,122.5,52174.0,120.3551,120.3846,120.3355,120.3551,52174.0
2024-03-19 14:15:00,122.49,122.55,122.48,122.51,35252.0,120.3453,120.4043,120.3355,120.365,35252.0
2024-03-19 14:20:00,122.52,122.53,122.48,122.53,25798.0,120.3748,120.3846,120.3355,120.3846,25798.0
2024-03-19 14:25:00,122.53,122.57,122.51,122.56,26209.0,120.3846,120.4239,120.365,120.4141,26209.0
2024-03-19 14:30:00,122.57,122.62,122.55,122.59,45094.0,120.4239,120.473,120.4043,120.4436,45094.0
2024-03-19 14:35:00,122.6,122.64,122.59,122.62,27111.0,120.4534,120.4927,120.4436,120.473,27111.0
2024-03-19 14:40:00,122.63,122.66,122.62,122.64,29090.0,120.4829,120.5123,120.473,120.4927,29090.0
2024-03-19 14:45:00,122.64,122.65,122.6,122.63,27513.0,120.4927,120.5025,120.4534,120.4829,27513.0
2024-03-19 14:50:00,122.63,122.66,122.57,122.57,43702.0,120.4829,120.5123,120.4239,120.4239,43702.0
2024-03-19 14:55:00,122.56,122.57,122.47,122.54,143205.0,120.4141,120.4239,120.3257,120.3944,143205.0
2024-03-19 15:00:00,122.53,122.62,122.52,122.56,20238.0,120.3846,120.473,120.3748,120.4141,20238.0
2024-03-19 15:05:00,122.56,122.56,122.5,122.55,96852.0,120.4141,120.4141,120.3551,120.4043,96852.0
2024-03-19 15:10:00,122.54,122.59,122.53,122.55,26917.0,120.3944,120.4436,120.3846,120.4043,26917.0
2024-03-19 15:15:00,122.55,122.61,122.49,122.61,43901.0,120.4043,120.4632,120.3453,120.4632,43901.0
2024-03-19 15:20:00,122.6,122.64,122.59,122.61,41001.0,120.4534,120.4927,120.4436,120.4632,41001.0
2024-03-19 15:25:00,122.6,122.66,122.59,122.64,48872.0,120.4534,120.5123,120.4436,120.4927,48872.0
2024-03-19 15:30:00,122.63,122.71,122.6,122.69,173394.0,120.4829,120.5615,120.4534,120.5418,173394.0
2024-03-19 15:35:00,122.69,122.75,122.68,122.75,146950.0,120.5418,120.6008,120.532,120.6008,146950.0
2024-03-19 15:40:00,122.74,122.76,122.7,122.74,136158.0,120.5909,120.6106,120.5516,120.5909,136158.0
2024-03-19 15:45:00,122.75,122.82,122.7,122.78,344729.0,120.6008,120.6695,120.5516,120.6302,344729.0
2024-03-19 15:50:00,122.78,122.89,122.73,122.88,541622.0,120.6302,120.7383,120.5811,120.7285,541622.0
2024-03-19 15:55:00,122.89,122.94,122.83,122.91,985140.0,120.7383,120.7874,120.6794,120.758,985140.0
2024-03-20 09:30:00,122.88,122.93,122.64,122.73,223714.0,120.7285,120.7776,120.4927,120.5811,223714.0
2024-03-20 09:35:00,122.74,122.92,122.74,122.92,99036.0,120.5909,120.7678,120.5909,120.7678,99036.0
2024-03-20 09:40:00,122.92,123.17,122.91,123.13,195265.0,120.7678,121.0134,120.758,120.9741,195265.0
2024-03-20 09:45:00,123.13,123.18,123.11,123.12,54925.0,120.9741,121.0232,120.9545,120.9643,54925.0
2024-03-20 09:50:00,123.13,123.17,123.09,123.14,49950.0,120.9741,121.0134,120.9348,120.9839,49950.0
2024-03-20 09:55:00,123.15,123.18,123.1,123.16,63185.0,120.9938,121.0232,120.9446,121.0036,63185.0
2024-03-20 10:00:00,123.16,123.21,123.06,123.21,67075.0,121.0036,121.0527,120.9053,121.0527,67075.0
2024-03-20 10:05:00,123.21,123.34,123.2,123.34,34261.0,121.0527,121.1804,121.0429,121.1804,34261.0
2024-03-20 10:10:00,123.33,123.38,123.29,123.34,40010.0,121.1706,121.2197,121.1313,121.1804,40010.0
2024-03-20 10:15:00,123.35,123.38,123.32,123.38,16424.0,121.1903,121.2197,121.1608,121.2197,16424.0
2024-03-20 10:20:00,123.38,123.52,123.37,123.49,49830.0,121.2197,121.3573,121.2099,121.3278,49830.0
2024-03-20 10:25:00,123.49,123.58,123.47,123.58,30249.0,121.3278,121.4162,121.3082,121.4162,30249.0
2024-03-20 10:30:00,123.58,123.59,123.48,123.49,51473.0,121.4162,121.4261,121.318,121.3278,51473.0
2024-03-20 10:35:00,123.49,123.49,123.37,123.41,139620.0,121.3278,121.3278,121.2099,121.2492,139620.0
2024-03-20 10:40:00,123.41,123.44,123.39,123.42,166002.0,121.2492,121.2787,121.2296,121.259,166002.0
2024-03-20 10:45:00,123.42,123.5,123.41,123.47,119013.0,121.259,121.3376,121.2492,121.3082,119013.0
2024-03-20 10:50:00,123.47,123.52,123.44,123.51,55300.0,121.3082,121.3573,121.2787,121.3475,55300.0
2024-03-20 10:55:00,123.51,123.58,123.49,123.51,71714.0,121.3475,121.4162,121.3278,121.3475,71714.0
2024-03-20 11:00:00,123.51,123.52,123.34,123.46,50443.0,121.3475,121.3573,121.1804,121.2983,50443.0
2024-03-20 11:05:00,123.46,123.5,123.41,123.5,101393.0,121.2983,121.3376,121.2492,121.3376,101393.0
2024-03-20 11:10:00,123.5,123.59,123.49,123.58,27632.0,121.3376,121.4261,121.3278,121.4162,27632.0
2024-03-20 11:15:00,123.58,123.66,123.56,123.63,35202.0,121.4162,121.4948,121.3966,121.4654,35202.0
2024-03-20 11:20:00,123.64,123.64,123.52,123.54,32795.0,121.4752,121.4752,121.3573,121.3769,32795.0
2024-03-20 11:25:00,123.54,123.6,123.51,123.59,23770.0,121.3769,121.4359,121.3475,121.4261,23770.0
2024-03-20 11:30:00,123.58,123.6,123.5,123.53,62307.0,121.4162,121.4359,121.3376,121.3671,62307.0
2024-03-20 11:35:00,123.54,123.58,123.53,123.56,49201.0,121.3769,121.4162,121.3671,121.3966,49201.0
2024-03-20 11:40:00,123.56,123.57,123.51,123.56,32872.0,121.3966,121.4064,121.3475,121.3966,32872.0
2024-03-20 11:45:00,123.55,123.55,123.46,123.47,38430.0,121.3868,121.3868,121.2983,121.3082,38430.0
2024-03-20 11:50:00,123.47,123.52,123.46,123.48,78613.0,121.3082,121.3573,121.2983,121.318,78613.0
2024-03-20 11:55:00,123.48,123.52,123.47,123.5,34349.0,121.318,121.3573,121.3082,121.3376,34349.0
2024-03-20 12:00:00,123.49,123.55,123.48,123.54,23067.0,121.3278,121.3868,121.318,121.3769,23067.0
2024-03-20 12:05:00,123.54,123.55,123.47,123.5,45189.0,121.3769,121.3868,121.3082,121.3376,45189.0
2024-03-20 12:10:00,123.51,123.52,123.44,123.47,31214.0,121.3475,121.3573,121.2787,121.3082,31214.0
2024-03-20 12:15:00,123.47,123.48,123.39,123.4,17372.0,121.3082,121.318,121.2296,121.2394,17372.0
2024-03-20 12:20:00,123.4,123.43,123.38,123.4,18615.0,121.2394,121.2689,121.2197,121.2394,18615.0
2024-03-20 12:25:00,123.39,123.42,123.34,123.4,29457.0,121.2296,121.259,121.1804,121.2394,29457.0
2024-03-20 12:30:00,123.4,123.41,123.33,123.34,33525.0,121.2394,121.2492,121.1706,121.1804,33525.0
2024-03-20 12:35:00,123.35,123.41,123.34,123.41,19427.0,121.1903,121.2492,121.1804,121.2492,19427.0
2024-03-20 12:40:00,123.41,123.45,123.4,123.43,51222.0,121.2492,121.2885,121.2394,121.2689,51222.0
2024-03-20 12:45:00,123.43,123.5,123.43,123.48,72336.0,121.2689,121.3376,121.2689,121.318,72336.0
2024-03-20 12:50:00,123.48,123.53,123.47,123.5,85460.0,121.318,121.3671,121.3082,121.3376,85460.0
2024-03-20 12:55:00,123.49,123.54,123.48,123.52,40117.0,121.3278,121.3769,121.318,121.3573,40117.0
2024-03-20 13:00:00,123.52,123.53,123.46,123.46,39175.0,121.3573,121.3671,121.2983,121.2983,39175.0
2024-03-20 13:05:00,123.47,123.48,123.37,123.38,55974.0,121.3082,121.318,121.2099,121.2197,55974.0
2024-03-20 13:10:00,123.37,123.4,123.36,123.38,51414.0,121.2099,121.2394,121.2001,121.2197,51414.0
2024-03-20 13:15:00,123.37,123.44,123.37,123.44,48937.0,121.2099,121.2787,121.2099,121.2787,48937.0
2024-03-20 13:20:00,123.44,123.45,123.39,123.4,34723.0,121.2787,121.2885,121.2296,121.2394,34723.0
2024-03-20 13:25:00,123.4,123.46,123.39,123.43,43239.0,121.2394,121.2983,121.2296,121.2689,43239.0
2024-03-20 13:30:00,123.42,123.45,123.4,123.45,49090.0,121.259,121.2885,121.2394,121.2885,49090.0
2024-03-20 13:35:00,123.45,123.46,123.36,123.38,51410.0,121.2885,121.2983,121.2001,121.2197,51410.0
2024-03-20 13:40:00,123.39,123.39,123.32,123.36,36597.0,121.2296,121.2296,121.1608,121.2001,36597.0
2024-03-20 13:45:00,123.35,123.41,123.33,123.39,49348.0,121.1903,121.2492,121.1706,121.2296,49348.0
2024-03-20 13:50:00,123.4,123.43,123.39,123.43,33912.0,121.2394,121.2689,121.2296,121.2689,33912.0
2024-03-20 13:55:00,123.42,123.43,123.34,123.37,52386.0,121.259,121.2689,121.1804,121.2099,52386.0
2024-03-20 14:00:00,123.37,123.91,123.37,123.84,389757.0,121.2099,121.7405,121.2099,121.6717,389757.0
2024-03-20 14:05:00,123.85,124.03,123.64,123.67,219824.0,121.6815,121.8584,121.4752,121.5047,219824.0
2024-03-20 14:10:00,123.68,123.84,123.65,123.7,245898.0,121.5145,121.6717,121.485,121.5341,245898.0
2024-03-20 14:15:00,123.7,123.73,123.52,123.54,161745.0,121.5341,121.5636,121.3573,121.3769,161745.0
2024-03-20 14:20:00,123.54,123.63,123.48,123.56,98572.0,121.3769,121.4654,121.318,121.3966,98572.0
2024-03-20 14:25:00,123.55,123.75,123.54,123.75,57202.0,121.3868,121.5833,121.3769,121.5833,57202.0
2024-03-20 14:30:00,123.75,123.81,123.33,123.33,176100.0,121.5833,121.6422,121.1706,121.1706,176100.0
2024-03-20 14:35:00,123.33,123.77,123.29,123.68,142818.0,121.1706,121.6029,121.1313,121.5145,142818.0
2024-03-20 14:40:00,123.7,123.87,123.58,123.76,145394.0,121.5341,121.7012,121.4162,121.5931,145394.0
2024-03-20 14:45:00,123.76,124.14,123.76,124.12,166259.0,121.5931,121.9664,121.5931,121.9468,166259.0
2024-03-20 14:50:00,124.12,124.15,123.93,124.0,272104.0,121.9468,121.9763,121.7601,121.8289,272104.0
2024-03-20 14:55:00,124.01,124.15,123.96,124.12,147719.0,121.8387,121.9763,121.7896,121.9468,147719.0
2024-03-20 15:00:00,124.12,124.27,124.12,124.23,192300.0,121.9468,122.0942,121.9468,122.0549,192300.0
2024-03-20 15:05:00,124.24,124.41,124.24,124.34,340090.0,122.0647,122.2317,122.0647,122.1629,340090.0
2024-03-20 15:10:00,124.35,124.43,124.2,124.23,335550.0,122.1728,122.2514,122.0254,122.0549,335550.0
2024-03-20 15:15:00,124.23,124.47,124.19,124.45,242292.0,122.0549,122.2907,122.0156,122.271,242292.0
2024-03-20 15:20:00,124.46,124.48,124.32,124.46,150516.0,122.2808,122.3005,122.1433,122.2808,150516.0
2024-03-20 15:25:00,124.46,124.57,124.39,124.53,119624.0,122.2808,122.3889,122.2121,122.3496,119624.0
2024-03-20 15:30:00,124.52,124.59,124.48,124.5,124839.0,122.3398,122.4086,122.3005,122.3201,124839.0
2024-03-20 15:35:00,124.49,124.5,124.31,124.42,282530.0,122.3103,122.3201,122.1335,122.2415,282530.0
2024-03-20 15:40:00,124.43,124.45,124.27,124.33,291150.0,122.2514,122.271,122.0942,122.1531,291150.0
2024-03-20 15:45:00,124.32,124.36,124.13,124.14,481902.0,122.1433,122.1826,121.9566,121.9664,481902.0
2024-03-20 15:50:00,124.15,124.39,124.13,124.32,416401.0,121.9763,122.2121,121.9566,122.1433,416401.0
2024-03-20 15:55:00,124.33,124.44,124.29,124.4,736313.0,122.1531,122.2612,122.1138,122.2219,736313.0
2024-03-21 09:30:00,124.99,124.99,124.78,124.85,428603.0,122.8015,122.8015,122.5952,122.664,428603.0
2024-03-21 09:35:00,124.85,125.01,124.81,125.0,302650.0,122.664,122.8212,122.6247,122.8114,302650.0
2024-03-21 09:40:00,125.0,125.11,124.95,125.07,275721.0,122.8114,122.9194,122.7622,122.8801,275721.0
2024-03-21 09:45:00,125.06,125.08,124.88,124.9,110560.0,122.8703,122.89,122.6935,122.7131,110560.0
2024-03-21 09:50:00,124.92,125.11,124.9,125.11,126367.0,122.7328,122.9194,122.7131,122.9194,126367.0
2024-03-21 09:55:00,125.12,125.33,125.12,125.33,71715.0,122.9293,123.1356,122.9293,123.1356,71715.0
2024-03-21 10:00:00,125.32,125.37,125.26,125.27,76702.0,123.1258,123.1749,123.0668,123.0766,76702.0
2024-03-21 10:05:00,125.26,125.32,125.23,125.31,57987.0,123.0668,123.1258,123.0373,123.1159,57987.0
2024-03-21 10:10:00,125.32,125.36,125.27,125.33,56787.0,123.1258,123.1651,123.0766,123.1356,56787.0
2024-03-21 10:15:00,125.33,125.5,125.33,125.49,61043.0,123.1356,123.3026,123.1356,123.2928,61043.0
2024-03-21 10:20:00,125.49,125.62,125.49,125.51,99173.0,123.2928,123.4205,123.2928,123.3124,99173.0
2024-03-21 10:25:00,125.51,125.62,125.51,125.6,47042.0,123.3124,123.4205,123.3124,123.4009,47042.0
2024-03-21 10:30:00,125.62,125.68,125.55,125.62,91155.0,123.4205,123.4795,123.3517,123.4205,91155.0
2024-03-21 10:35:00,125.61,125.68,125.58,125.62,71940.0,123.4107,123.4795,123.3812,123.4205,71940.0
2024-03-21 10:40:00,125.62,125.83,125.59,125.76,122493.0,123.4205,123.6268,123.391,123.5581,122493.0
2024-03-21 10:45:00,125.76,125.85,125.75,125.77,84853.0,123.5581,123.6465,123.5482,123.5679,84853.0
2024-03-21 10:50:00,125.78,125.85,125.75,125.85,55627.0,123.5777,123.6465,123.5482,123.6465,55627.0
2024-03-21 10:55:00,125.85,125.89,125.82,125.89,63211.0,123.6465,123.6858,123.617,123.6858,63211.0
2024-03-21 11:00:00,125.9,125.92,125.82,125.88,90411.0,123.6956,123.7153,123.617,123.676,90411.0
2024-03-21 11:05:00,125.88,125.94,125.85,125.92,46905.0,123.676,123.7349,123.6465,123.7153,46905.0
2024-03-21 11:10:00,125.92,125.94,125.86,125.89,49582.0,123.7153,123.7349,123.6563,123.6858,49582.0
2024-03-21 11:15:00,125.9,125.94,125.8,125.82,35351.0,123.6956,123.7349,123.5974,123.617,35351.0
2024-03-21 11:20:00,125.81,125.83,125.7,125.72,33120.0,123.6072,123.6268,123.4991,123.5188,33120.0
2024-03-21 11:25:00,125.72,125.75,125.67,125.72,176514.0,123.5188,123.5482,123.4696,123.5188,176514.0
2024-03-21 11:30:00,125.72,125.82,125.7,125.81,54035.0,123.5188,123.617,123.4991,123.6072,54035.0
2024-03-21 11:35:00,125.82,125.85,125.74,125.75,28639.0,123.617,123.6465,123.5384,123.5482,28639.0
2024-03-21 11:40:00,125.75,125.77,125.66,125.68,88404.0,123.5482,123.5679,123.4598,123.4795,88404.0
2024-03-21 11:45:00,125.67,125.67,125.54,125.57,62506.0,123.4696,123.4696,123.3419,123.3714,62506.0
2024-03-21 11:50:00,125.56,125.61,125.54,125.58,86073.0,123.3616,123.4107,123.3419,123.3812,86073.0
2024-03-21 11:55:00,125.58,125.7,125.58,125.67,44173.0,123.3812,123.4991,123.3812,123.4696,44173.0
2024-03-21 12:00:00,125.67,125.7,125.63,125.66,38491.0,123.4696,123.4991,123.4303,123.4598,38491.0
2024-03-21 12:05:00,125.66,125.74,125.66,125.69,23377.0,123.4598,123.5384,123.4598,123.4893,23377.0
2024-03-21 12:10:00,125.69,125.73,125.68,125.73,24213.0,123.4893,123.5286,123.4795,123.5286,24213.0
2024-03-21 12:15:00,125.73,125.73,125.65,125.65,48771.0,123.5286,123.5286,123.45,123.45,48771.0
2024-03-21 12:20:00,125.64,125.66,125.62,125.65,48352.0,123.4402,123.4598,123.4205,123.45,48352.0
2024-03-21 12:25:00,125.65,125.75,125.65,125.74,32131.0,123.45,123.5482,123.45,123.5384,32131.0
2024-03-21 12:30:00,125.75,125.76,125.67,125.69,22557.0,123.5482,123.5581,123.4696,123.4893,22557.0
2024-03-21 12:35:00,125.68,125.71,125.65,125.67,29747.0,123.4795,123.5089,123.45,123.4696,29747.0
2024-03-21 12:40:00,125.67,125.68,125.61,125.62,49763.0,123.4696,123.4795,123.4107,123.4205,49763.0
2024-03-21 12:45:00,125.61,125.66,125.58,125.63,102040.0,123.4107,123.4598,123.3812,123.4303,102040.0
2024-03-21 12:50:00,125.63,125.73,125.63,125.72,24092.0,123.4303,123.5286,123.4303,123.5188,24092.0
2024-03-21 12:55:00,125.71,125.74,125.71,125.73,21139.0,123.5089,123.5384,123.5089,123.5286,21139.0
2024-03-21 13:00:00,125.73,125.73,125.6,125.64,60455.0,123.5286,123.5286,123.4009,123.4402,60455.0
2024-03-21 13:05:00,125.65,125.68,125.64,125.66,23438.0,123.45,123.4795,123.4402,123.4598,23438.0
2024-03-21 13:10:00,125.66,125.7,125.65,125.69,31975.0,123.4598,123.4991,123.45,123.4893,31975.0
2024-03-21 13:15:00,125.69,125.73,125.68,125.69,70025.0,123.4893,123.5286,123.4795,123.4893,70025.0
2024-03-21 13:20:00,125.7,125.7,125.62,125.63,56200.0,123.4991,123.4991,123.4205,123.4303,56200.0
2024-03-21 13:25:00,125.63,125.67,125.62,125.65,18037.0,123.4303,123.4696,123.4205,123.45,18037.0
2024-03-21 13:30:00,125.65,125.72,125.63,125.72,68106.0,123.45,123.5188,123.4303,123.5188,68106.0
2024-03-21 13:35:00,125.72,125.77,125.71,125.76,185704.0,123.5188,123.5679,123.5089,123.5581,185704.0
2024-03-21 13:40:00,125.77,125.8,125.74,125.79,39033.0,123.5679,123.5974,123.5384,123.5875,39033.0
2024-03-21 13:45:00,125.79,125.79,125.68,125.71,36507.0,123.5875,123.5875,123.4795,123.5089,36507.0
2024-03-21 13:50:00,125.71,125.74,125.66,125.68,28481.0,123.5089,123.5384,123.4598,123.4795,28481.0
2024-03-21 13:55:00,125.68,125.71,125.65,125.67,70789.0,123.4795,123.5089,123.45,123.4696,70789.0
2024-03-21 14:00:00,125.66,125.71,125.64,125.7,98795.0,123.4598,123.5089,123.4402,123.4991,98795.0
2024-03-21 14:05:00,125.7,125.7,125.65,125.68,56100.0,123.4991,123.4991,123.45,123.4795,56100.0
2024-03-21 14:10:00,125.68,125.73,125.66,125.66,42283.0,123.4795,123.5286,123.4598,123.4598,42283.0
2024-03-21 14:15:00,125.67,125.71,125.63,125.7,47423.0,123.4696,123.5089,123.4303,123.4991,47423.0
2024-03-21 14:20:00,125.71,125.75,125.68,125.68,16098.0,123.5089,123.5482,123.4795,123.4795,16098.0
2024-03-21 14:25:00,125.69,125.78,125.68,125.77,34758.0,123.4893,123.5777,123.4795,123.5679,34758.0
2024-03-21 14:30:00,125.77,125.77,125.64,125.64,56147.0,123.5679,123.5679,123.4402,123.4402,56147.0
2024-03-21 14:35:00,125.63,125.63,125.54,125.58,98386.0,123.4303,123.4303,123.3419,123.3812,98386.0
2024-03-21 14:40:00,125.57,125.62,125.52,125.62,81286.0,123.3714,123.4205,123.3223,123.4205,81286.0
2024-03-21 14:45:00,125.61,125.66,125.58,125.59,28160.0,123.4107,123.4598,123.3812,123.391,28160.0
2024-03-21 14:50:00,125.58,125.65,125.58,125.62,24362.0,123.3812,123.45,123.3812,123.4205,24362.0
2024-03-21 14:55:00,125.61,125.62,125.58,125.6,39156.0,123.4107,123.4205,123.3812,123.4009,39156.0
2024-03-21 15:00:00,125.61,125.67,125.61,125.67,49622.0,123.4107,123.4696,123.4107,123.4696,49622.0
2024-03-21 15:05:00,125.66,125.73,125.66,125.72,54806.0,123.4598,123.5286,123.4598,123.5188,54806.0
2024-03-21 15:10:00,125.72,125.73,125.65,125.65,36218.0,123.5188,123.5286,123.45,123.45,36218.0
2024-03-21 15:15:00,125.66,125.76,125.66,125.75,67900.0,123.4598,123.5581,123.4598,123.5482,67900.0
2024-03-21 15:20:00,125.75,125.76,125.65,125.69,108506.0,123.5482,123.5581,123.45,123.4893,108506.0
2024-03-21 15:25:00,125.69,125.79,125.69,125.77,37944.0,123.4893,123.5875,123.4893,123.5679,37944.0
2024-03-21 15:30:00,125.77,125.84,125.74,125.74,135528.0,123.5679,123.6367,123.5384,123.5384,135528.0
2024-03-21 15:35:00,125.73,125.77,125.69,125.7,63742.0,123.5286,123.5679,123.4893,123.4991,63742.0
2024-03-21 15:40:00,125.7,125.82,125.7,125.8,74468.0,123.4991,123.617,123.4991,123.5974,74468.0
2024-03-21 15:45:00,125.8,125.8,125.66,125.7,108724.0,123.5974,123.5974,123.4598,123.4991,108724.0
2024-03-21 15:50:00,125.7,125.76,125.66,125.72,394857.0,123.4991,123.5581,123.4598,123.5188,394857.0
2024-03-21 15:55:00,125.72,125.75,125.6,125.63,530702.0,123.5188,123.5482,123.4009,123.4303,530702.0
2024-03-22 09:30:00,126.0,126.07,125.87,125.92,221972.0,123.7939,123.8626,123.6661,123.7153,221972.0
2024-03-22 09:35:00,125.93,126.05,125.89,126.02,105258.0,123.7251,123.843,123.6858,123.8135,105258.0
2024-03-22 09:40:00,126.02,126.1,125.89,125.9,105283.0,123.8135,123.8921,123.6858,123.6956,105283.0
2024-03-22 09:45:00,125.91,125.95,125.86,125.9,62941.0,123.7054,123.7447,123.6563,123.6956,62941.0
2024-03-22 09:50:00,125.88,125.9,125.83,125.85,157571.0,123.676,123.6956,123.6268,123.6465,157571.0
2024-03-22 09:55:00,125.84,125.85,125.74,125.76,125479.0,123.6367,123.6465,123.5384,123.5581,125479.0
2024-03-22 10:00:00,125.76,125.84,125.7,125.75,112591.0,123.5581,123.6367,123.4991,123.5482,112591.0
2024-03-22 10:05:00,125.75,125.8,125.73,125.75,75031.0,123.5482,123.5974,123.5286,123.5482,75031.0
2024-03-22 10:10:00,125.74,125.76,125.61,125.64,101324.0,123.5384,123.5581,123.4107,123.4402,101324.0
2024-03-22 10:15:00,125.64,125.74,125.62,125.72,174318.0,123.4402,123.5384,123.4205,123.5188,174318.0
2024-03-22 10:20:00,125.72,125.73,125.65,125.67,68521.0,123.5188,123.5286,123.45,123.4696,68521.0
2024-03-22 10:25:00,125.67,125.73,125.62,125.72,36294.0,123.4696,123.5286,123.4205,123.5188,36294.0
2024-03-22 10:30:00,125.73,125.73,125.66,125.68,22823.0,123.5286,123.5286,123.4598,123.4795,22823.0
2024-03-22 10:35:00,125.68,125.7,125.62,125.66,57566.0,123.4795,123.4991,123.4205,123.4598,57566.0
2024-03-22 10:40:00,125.66,125.67,125.54,125.54,102280.0,123.4598,123.4696,123.3419,123.3419,102280.0
2024-03-22 10:45:00,125.54,125.57,125.45,125.57,59753.0,123.3419,123.3714,123.2535,123.3714,59753.0
2024-03-22 10:50:00,125.57,125.58,125.47,125.48,39195.0,123.3714,123.3812,123.2731,123.283,39195.0
2024-03-22 10:55:00,125.48,125.51,125.42,125.44,28774.0,123.283,123.3124,123.224,123.2437,28774.0
2024-03-22 11:00:00,125.44,125.52,125.42,125.48,29531.0,123.2437,123.3223,123.224,123.283,29531.0
2024-03-22 11:05:00,125.48,125.51,125.46,125.46,24095.0,123.283,123.3124,123.2633,123.2633,24095.0
2024-03-22 11:10:00,125.46,125.52,125.45,125.48,72609.0,123.2633,123.3223,123.2535,123.283,72609.0
2024-03-22 11:15:00,125.48,125.48,125.42,125.43,18110.0,123.283,123.283,123.224,123.2338,18110.0
2024-03-22 11:20:00,125.43,125.5,125.42,125.47,25744.0,123.2338,123.3026,123.224,123.2731,25744.0
2024-03-22 11:25:00,125.46,125.47,125.41,125.47,34660.0,123.2633,123.2731,123.2142,123.2731,34660.0
2024-03-22 11:30:00,125.48,125.54,125.48,125.5,65280.0,123.283,123.3419,123.283,123.3026,65280.0
2024-03-22 11:35:00,125.5,125.51,125.41,125.43,58515.0,123.3026,123.3124,123.2142,123.2338,58515.0
2024-03-22 11:40:00,125.43,125.5,125.43,125.48,31553.0,123.2338,123.3026,123.2338,123.283,31553.0
2024-03-22 11:45:00,125.48,125.48,125.42,125.44,26248.0,123.283,123.283,123.224,123.2437,26248.0
2024-03-22 11:50:00,125.45,125.48,125.43,125.44,23720.0,123.2535,123.283,123.2338,123.2437,23720.0
2024-03-22 11:55:00,125.43,125.46,125.4,125.44,25441.0,123.2338,123.2633,123.2044,123.2437,25441.0
2024-03-22 12:00:00,125.45,125.46,125.38,125.4,41770.0,123.2535,123.2633,123.1847,123.2044,41770.0
2024-03-22 12:05:00,125.4,125.46,125.39,125.42,15911.0,123.2044,123.2633,123.1945,123.224,15911.0
2024-03-22 12:10:00,125.42,125.45,125.37,125.37,30521.0,123.224,123.2535,123.1749,123.1749,30521.0
2024-03-22 12:15:00,125.37,125.39,125.34,125.35,18586.0,123.1749,123.1945,123.1454,123.1552,18586.0
2024-03-22 12:20:00,125.35,125.42,125.34,125.39,40089.0,123.1552,123.224,123.1454,123.1945,40089.0
2024-03-22 12:25:00,125.38,125.4,125.31,125.35,30812.0,123.1847,123.2044,123.1159,123.1552,30812.0
2024-03-22 12:30:00,125.35,125.36,125.27,125.3,62998.0,123.1552,123.1651,123.0766,123.1061,62998.0
2024-03-22 12:35:00,125.3,125.32,125.26,125.32,18224.0,123.1061,123.1258,123.0668,123.1258,18224.0
2024-03-22 12:40:00,125.32,125.35,125.3,125.35,27959.0,123.1258,123.1552,123.1061,123.1552,27959.0
2024-03-22 12:45:00,125.36,125.37,125.29,125.32,12751.0,123.1651,123.1749,123.0963,123.1258,12751.0
2024-03-22 12:50:00,125.31,125.35,125.29,125.32,32496.0,123.1159,123.1552,123.0963,123.1258,32496.0
2024-03-22 12:55:00,125.31,125.32,125.22,125.25,46336.0,123.1159,123.1258,123.0275,123.057,46336.0
2024-03-22 13:00:00,125.25,125.25,125.22,125.25,19699.0,123.057,123.057,123.0275,123.057,19699.0
2024-03-22 13:05:00,125.27,125.3,125.25,125.26,19084.0,123.0766,123.1061,123.057,123.0668,19084.0
2024-03-22 13:10:00,125.26,125.26,125.17,125.19,30643.0,123.0668,123.0668,122.9784,122.998,30643.0
2024-03-22 13:15:00,125.19,125.3,125.18,125.26,26070.0,122.998,123.1061,122.9882,123.0668,26070.0
2024-03-22 13:20:00,125.25,125.31,125.24,125.31,40054.0,123.057,123.1159,123.0472,123.1159,40054.0
2024-03-22 13:25:00,125.3,125.32,125.29,125.31,22413.0,123.1061,123.1258,123.0963,123.1159,22413.0
2024-03-22 13:30:00,125.31,125.36,125.31,125.34,21951.0,123.1159,123.1651,123.1159,123.1454,21951.0
2024-03-22 13:35:00,125.34,125.37,125.29,125.33,24701.0,123.1454,123.1749,123.0963,123.1356,24701.0
2024-03-22 13:40:00,125.33,125.37,125.33,125.37,25341.0,123.1356,123.1749,123.1356,123.1749,25341.0
2024-03-22 13:45:00,125.37,125.44,125.37,125.41,27009.0,123.1749,123.2437,123.1749,123.2142,27009.0
2024-03-22 13:50:00,125.41,125.48,125.4,125.46,39609.0,123.2142,123.283,123.2044,123.2633,39609.0
2024-03-22 13:55:00,125.46,125.48,125.44,125.47,14766.0,123.2633,123.283,123.2437,123.2731,14766.0
2024-03-22 14:00:00,125.47,125.48,125.44,125.46,24133.0,123.2731,123.283,123.2437,123.2633,24133.0
2024-03-22 14:05:00,125.45,125.46,125.39,125.39,31556.0,123.2535,123.2633,123.1945,123.1945,31556.0
2024-03-22 14:10:00,125.4,125.47,125.4,125.43,19317.0,123.2044,123.2731,123.2044,123.2338,19317.0
2024-03-22 14:15:00,125.43,125.46,125.4,125.45,29836.0,123.2338,123.2633,123.2044,123.2535,29836.0
2024-03-22 14:20:00,125.45,125.48,125.42,125.48,25499.0,123.2535,123.283,123.224,123.283,25499.0
2024-03-22 14:25:00,125.48,125.54,125.47,125.53,20205.0,123.283,123.3419,123.2731,123.3321,20205.0
2024-03-22 14:30:00,125.53,125.53,125.44,125.47,32513.0,123.3321,123.3321,123.2437,123.2731,32513.0
2024-03-22 14:35:00,125.47,125.48,125.44,125.47,24890.0,123.2731,123.283,123.2437,123.2731,24890.0
2024-03-22 14:40:00,125.46,125.46,125.38,125.42,94223.0,123.2633,123.2633,123.1847,123.224,94223.0
2024-03-22 14:45:00,125.43,125.45,125.38,125.41,47593.0,123.2338,123.2535,123.1847,123.2142,47593.0
2024-03-22 14:50:00,125.43,125.44,125.4,125.41,24225.0,123.2338,123.2437,123.2044,123.2142,24225.0
2024-03-22 14:55:00,125.4,125.48,125.4,125.46,37772.0,123.2044,123.283,123.2044,123.2633,37772.0
2024-03-22 15:00:00,125.47,125.5,125.46,125.48,109426.0,123.2731,123.3026,123.2633,123.283,109426.0
2024-03-22 15:05:00,125.48,125.48,125.42,125.44,31433.0,123.283,123.283,123.224,123.2437,31433.0
2024-03-22 15:10:00,125.44,125.45,125.29,125.31,66525.0,123.2437,123.2535,123.0963,123.1159,66525.0
2024-03-22 15:15:00,125.31,125.33,125.24,125.31,33817.0,123.1159,123.1356,123.0472,123.1159,33817.0
2024-03-22 15:20:00,125.31,125.35,125.27,125.35,35446.0,123.1159,123.1552,123.0766,123.1552,35446.0
2024-03-22 15:25:00,125.35,125.4,125.35,125.37,33515.0,123.1552,123.2044,123.1552,123.1749,33515.0
2024-03-22 15:30:00,125.38,125.39,125.32,125.34,85892.0,123.1847,123.1945,123.1258,123.1454,85892.0
2024-03-22 15:35:00,125.34,125.39,125.34,125.36,90497.0,123.1454,123.1945,123.1454,123.1651,90497.0
2024-03-22 15:40:00,125.37,125.41,125.36,125.4,71297.0,123.1749,123.2142,123.1651,123.2044,71297.0
2024-03-22 15:45:00,125.4,125.41,125.35,125.4,128974.0,123.2044,123.2142,123.1552,123.2044,128974.0
2024-03-22 15:50:00,125.4,125.45,125.37,125.42,402829.0,123.2044,123.2535,123.1749,123.224,402829.0
2024-03-22 15:55:00,125.42,125.47,125.19,125.19,544270.0,123.224,123.2731,122.998,122.998,544270.0
2024-03-25 09:30:00,125.15,125.27,125.08,125.16,298383.0,122.9587,123.0766,122.89,122.9686,298383.0
2024-03-25 09:35:00,125.17,125.19,125.06,125.17,137757.0,122.9784,122.998,122.8703,122.9784,137757.0
2024-03-25 09:40:00,125.16,125.19,124.99,125.1,156746.0,122.9686,122.998,122.8015,122.9096,156746.0
2024-03-25 09:45:00,125.09,125.11,124.92,124.93,160257.0,122.8998,122.9194,122.7328,122.7426,160257.0
2024-03-25 09:50:00,124.94,125.01,124.93,124.96,63925.0,122.7524,122.8212,122.7426,122.7721,63925.0
2024-03-25 09:55:00,124.95,124.97,124.84,124.91,54549.0,122.7622,122.7819,122.6542,122.7229,54549.0
2024-03-25 10:00:00,124.91,124.91,124.77,124.8,50753.0,122.7229,122.7229,122.5854,122.6149,50753.0
2024-03-25 10:05:00,124.79,124.83,124.76,124.79,63543.0,122.6051,122.6444,122.5756,122.6051,63543.0
2024-03-25 10:10:00,124.8,124.88,124.78,124.87,88769.0,122.6149,122.6935,122.5952,122.6837,88769.0
2024-03-25 10:15:00,124.87,124.89,124.78,124.8,151079.0,122.6837,122.7033,122.5952,122.6149,151079.0
2024-03-25 10:20:00,124.8,124.9,124.77,124.9,74039.0,122.6149,122.7131,122.5854,122.7131,74039.0
2024-03-25 10:25:00,124.9,124.92,124.81,124.82,84520.0,122.7131,122.7328,122.6247,122.6345,84520.0
2024-03-25 10:30:00,124.82,124.83,124.71,124.74,78674.0,122.6345,122.6444,122.5265,122.5559,78674.0
2024-03-25 10:35:00,124.74,124.75,124.67,124.71,80509.0,122.5559,122.5658,122.4872,122.5265,80509.0
2024-03-25 10:40:00,124.71,124.71,124.62,124.64,63924.0,122.5265,122.5265,122.438,122.4577,63924.0
2024-03-25 10:45:00,124.64,124.65,124.56,124.59,106110.0,122.4577,122.4675,122.3791,122.4086,106110.0
2024-03-25 10:50:00,124.59,124.66,124.58,124.63,80525.0,122.4086,122.4773,122.3987,122.4479,80525.0
2024-03-25 10:55:00,124.63,124.68,124.61,124.67,55460.0,122.4479,122.497,122.4282,122.4872,55460.0
2024-03-25 11:00:00,124.67,124.68,124.63,124.65,65397.0,122.4872,122.497,122.4479,122.4675,65397.0
2024-03-25 11:05:00,124.66,124.69,124.65,124.66,29474.0,122.4773,122.5068,122.4675,122.4773,29474.0
2024-03-25 11:10:00,124.67,124.71,124.64,124.69,37511.0,122.4872,122.5265,122.4577,122.5068,37511.0
2024-03-25 11:15:00,124.68,124.69,124.65,124.67,80752.0,122.497,122.5068,122.4675,122.4872,80752.0
2024-03-25 11:20:00,124.67,124.68,124.6,124.64,34563.0,122.4872,122.497,122.4184,122.4577,34563.0
2024-03-25 11:25:00,124.64,124.68,124.62,124.65,68494.0,122.4577,122.497,122.438,122.4675,68494.0
2024-03-25 11:30:00,124.65,124.67,124.61,124.65,41795.0,122.4675,122.4872,122.4282,122.4675,41795.0
2024-03-25 11:35:00,124.64,124.7,124.62,124.7,32639.0,122.4577,122.5166,122.438,122.5166,32639.0
2024-03-25 11:40:00,124.7,124.76,124.69,124.74,24038.0,122.5166,122.5756,122.5068,122.5559,24038.0
2024-03-25 11:45:00,124.74,124.75,124.69,124.7,27553.0,122.5559,122.5658,122.5068,122.5166,27553.0
2024-03-25 11:50:00,124.69,124.7,124.66,124.66,45777.0,122.5068,122.5166,122.4773,122.4773,45777.0
2024-03-25 11:55:00,124.67,124.73,124.67,124.71,23997.0,122.4872,122.5461,122.4872,122.5265,23997.0
2024-03-25 12:00:00,124.71,124.72,124.67,124.69,39093.0,122.5265,122.5363,122.4872,122.5068,39093.0
2024-03-25 12:05:00,124.69,124.75,124.69,124.74,17495.0,122.5068,122.5658,122.5068,122.5559,17495.0
2024-03-25 12:10:00,124.75,124.81,124.74,124.76,79047.0,122.5658,122.6247,122.5559,122.5756,79047.0
2024-03-25 12:15:00,124.76,124.78,124.73,124.74,26972.0,122.5756,122.5952,122.5461,122.5559,26972.0
2024-03-25 12:20:00,124.73,124.74,124.69,124.73,29750.0,122.5461,122.5559,122.5068,122.5461,29750.0
2024-03-25 12:25:00,124.73,124.75,124.7,124.72,17325.0,122.5461,122.5658,122.5166,122.5363,17325.0
2024-03-25 12:30:00,124.72,124.72,124.65,124.66,30455.0,122.5363,122.5363,122.4675,122.4773,30455.0
2024-03-25 12:35:00,124.66,124.67,124.61,124.63,21484.0,122.4773,122.4872,122.4282,122.4479,21484.0
2024-03-25 12:40:00,124.62,124.62,124.56,124.57,16329.0,122.438,122.438,122.3791,122.3889,16329.0
2024-03-25 12:45:00,124.57,124.6,124.54,124.55,33024.0,122.3889,122.4184,122.3594,122.3693,33024.0
2024-03-25 12:50:00,124.54,124.6,124.54,124.59,62548.0,122.3594,122.4184,122.3594,122.4086,62548.0
2024-03-25 12:55:00,124.59,124.6,124.57,124.58,46285.0,122.4086,122.4184,122.3889,122.3987,46285.0
2024-03-25 13:00:00,124.58,124.59,124.53,124.54,27567.0,122.3987,122.4086,122.3496,122.3594,27567.0
2024-03-25 13:05:00,124.54,124.58,124.52,124.57,41213.0,122.3594,122.3987,122.3398,122.3889,41213.0
2024-03-25 13:10:00,124.56,124.56,124.51,124.54,68732.0,122.3791,122.3791,122.33,122.3594,68732.0
2024-03-25 13:15:00,124.54,124.55,124.48,124.49,66396.0,122.3594,122.3693,122.3005,122.3103,66396.0
2024-03-25 13:20:00,124.49,124.5,124.39,124.47,53405.0,122.3103,122.3201,122.2121,122.2907,53405.0
2024-03-25 13:25:00,124.47,124.52,124.46,124.5,53984.0,122.2907,122.3398,122.2808,122.3201,53984.0
2024-03-25 13:30:00,124.5,124.54,124.49,124.5,23692.0,122.3201,122.3594,122.3103,122.3201,23692.0
2024-03-25 13:35:00,124.5,124.51,124.45,124.47,29773.0,122.3201,122.33,122.271,122.2907,29773.0
2024-03-25 13:40:00,124.47,124.49,124.46,124.48,21296.0,122.2907,122.3103,122.2808,122.3005,21296.0
2024-03-25 13:45:00,124.48,124.54,124.48,124.51,28196.0,122.3005,122.3594,122.3005,122.33,28196.0
2024-03-25 13:50:00,124.51,124.54,124.49,124.52,106822.0,122.33,122.3594,122.3103,122.3398,106822.0
2024-03-25 13:55:00,124.52,124.54,124.49,124.53,74082.0,122.3398,122.3594,122.3103,122.3496,74082.0
2024-03-25 14:00:00,124.53,124.56,124.51,124.55,39862.0,122.3496,122.3791,122.33,122.3693,39862.0
2024-03-25 14:05:00,124.56,124.62,124.54,124.62,23650.0,122.3791,122.438,122.3594,122.438,23650.0
2024-03-25 14:10:00,124.62,124.62,124.54,124.56,31316.0,122.438,122.438,122.3594,122.3791,31316.0
2024-03-25 14:15:00,124.57,124.62,124.55,124.58,23053.0,122.3889,122.438,122.3693,122.3987,23053.0
2024-03-25 14:20:00,124.58,124.63,124.57,124.62,19563.0,122.3987,122.4479,122.3889,122.438,19563.0
2024-03-25 14:25:00,124.62,124.68,124.61,124.66,52220.0,122.438,122.497,122.4282,122.4773,52220.0
2024-03-25 14:30:00,124.67,124.68,124.63,124.64,36538.0,122.4872,122.497,122.4479,122.4577,36538.0
2024-03-25 14:35:00,124.64,124.67,124.63,124.65,34516.0,122.4577,122.4872,122.4479,122.4675,34516.0
2024-03-25 14:40:00,124.65,124.68,124.57,124.58,43102.0,122.4675,122.497,122.3889,122.3987,43102.0
2024-03-25 14:45:00,124.58,124.62,124.57,124.59,30145.0,122.3987,122.438,122.3889,122.4086,30145.0
2024-03-25 14:50:00,124.59,124.6,124.54,124.58,44213.0,122.4086,122.4184,122.3594,122.3987,44213.0
2024-03-25 14:55:00,124.58,124.59,124.55,124.56,49708.0,122.3987,122.4086,122.3693,122.3791,49708.0
2024-03-25 15:00:00,124.56,124.57,124.53,124.56,44175.0,122.3791,122.3889,122.3496,122.3791,44175.0
2024-03-25 15:05:00,124.56,124.57,124.53,124.56,42697.0,122.3791,122.3889,122.3496,122.3791,42697.0
2024-03-25 15:10:00,124.56,124.58,124.51,124.53,59369.0,122.3791,122.3987,122.33,122.3496,59369.0
2024-03-25 15:15:00,124.53,124.53,124.47,124.48,53903.0,122.3496,122.3496,122.2907,122.3005,53903.0
2024-03-25 15:20:00,124.49,124.5,124.44,124.48,75214.0,122.3103,122.3201,122.2612,122.3005,75214.0
2024-03-25 15:25:00,124.49,124.52,124.47,124.5,44571.0,122.3103,122.3398,122.2907,122.3201,44571.0
2024-03-25 15:30:00,124.5,124.52,124.47,124.51,74868.0,122.3201,122.3398,122.2907,122.33,74868.0
2024-03-25 15:35:00,124.51,124.54,124.48,124.51,61992.0,122.33,122.3594,122.3005,122.33,61992.0
2024-03-25 15:40:00,124.51,124.58,124.5,124.51,78359.0,122.33,122.3987,122.3201,122.33,78359.0
2024-03-25 15:45:00,124.52,124.55,124.42,124.43,124995.0,122.3398,122.3693,122.2415,122.2514,124995.0
2024-03-25 15:50:00,124.43,124.46,124.35,124.39,398808.0,122.2514,122.2808,122.1728,122.2121,398808.0
2024-03-25 15:55:00,124.4,124.41,124.32,124.37,645827.0,122.2219,122.2317,122.1433,122.1924,645827.0
2024-03-26 09:30:00,124.4,124.55,124.28,124.5,245718.0,122.2219,122.3693,122.104,122.3201,245718.0
2024-03-26 09:35:00,124.51,124.52,124.39,124.48,108461.0,122.33,122.3398,122.2121,122.3005,108461.0
2024-03-26 09:40:00,124.47,124.55,124.42,124.54,71949.0,122.2907,122.3693,122.2415,122.3594,71949.0
2024-03-26 09:45:00,124.53,124.64,124.5,124.63,44723.0,122.3496,122.4577,122.3201,122.4479,44723.0
2024-03-26 09:50:00,124.63,124.71,124.63,124.68,159573.0,122.4479,122.5265,122.4479,122.497,159573.0
2024-03-26 09:55:00,124.68,124.73,124.62,124.65,53342.0,122.497,122.5461,122.438,122.4675,53342.0
2024-03-26 10:00:00,124.66,124.68,124.48,124.53,154627.0,122.4773,122.497,122.3005,122.3496,154627.0
2024-03-26 10:05:00,124.54,124.63,124.53,124.63,106858.0,122.3594,122.4479,122.3496,122.4479,106858.0
2024-03-26 10:10:00,124.63,124.67,124.57,124.63,39906.0,122.4479,122.4872,122.3889,122.4479,39906.0
2024-03-26 10:15:00,124.62,124.68,124.61,124.63,36985.0,122.438,122.497,122.4282,122.4479,36985.0
2024-03-26 10:20:00,124.61,124.64,124.55,124.58,28830.0,122.4282,122.4577,122.3693,122.3987,28830.0
2024-03-26 10:25:00,124.59,124.63,124.55,124.62,26540.0,122.4086,122.4479,122.3693,122.438,26540.0
2024-03-26 10:30:00,124.61,124.61,124.53,124.55,51540.0,122.4282,122.4282,122.3496,122.3693,51540.0
2024-03-26 10:35:00,124.54,124.57,124.5,124.57,63490.0,122.3594,122.3889,122.3201,122.3889,63490.0
2024-03-26 10:40:00,124.57,124.63,124.55,124.6,46065.0,122.3889,122.4479,122.3693,122.4184,46065.0
2024-03-26 10:45:00,124.6,124.61,124.5,124.54,103470.0,122.4184,122.4282,122.3201,122.3594,103470.0
2024-03-26 10:50:00,124.54,124.62,124.53,124.6,37292.0,122.3594,122.438,122.3496,122.4184,37292.0
2024-03-26 10:55:00,124.6,124.65,124.6,124.6,36886.0,122.4184,122.4675,122.4184,122.4184,36886.0
2024-03-26 11:00:00,124.59,124.63,124.58,124.59,45441.0,122.4086,122.4479,122.3987,122.4086,45441.0
2024-03-26 11:05:00,124.58,124.58,124.49,124.49,34695.0,122.3987,122.3987,122.3103,122.3103,34695.0
2024-03-26 11:10:00,124.5,124.54,124.48,124.52,33354.0,122.3201,122.3594,122.3005,122.3398,33354.0
2024-03-26 11:15:00,124.52,124.53,124.48,124.49,21715.0,122.3398,122.3496,122.3005,122.3103,21715.0
2024-03-26 11:20:00,124.48,124.49,124.45,124.48,28532.0,122.3005,122.3103,122.271,122.3005,28532.0
2024-03-26 11:25:00,124.48,124.5,124.43,124.47,28181.0,122.3005,122.3201,122.2514,122.2907,28181.0
2024-03-26 11:30:00,124.46,124.47,124.41,124.42,35802.0,122.2808,122.2907,122.2317,122.2415,35802.0
2024-03-26 11:35:00,124.42,124.42,124.3,124.31,52697.0,122.2415,122.2415,122.1236,122.1335,52697.0
2024-03-26 11:40:00,124.31,124.4,124.29,124.4,54111.0,122.1335,122.2219,122.1138,122.2219,54111.0
2024-03-26 11:45:00,124.4,124.41,124.34,124.39,26813.0,122.2219,122.2317,122.1629,122.2121,26813.0
2024-03-26 11:50:00,124.39,124.42,124.37,124.4,59339.0,122.2121,122.2415,122.1924,122.2219,59339.0
2024-03-26 11:55:00,124.41,124.41,124.36,124.39,45844.0,122.2317,122.2317,122.1826,122.2121,45844.0
2024-03-26 12:00:00,124.38,124.39,124.29,124.3,78892.0,122.2022,122.2121,122.1138,122.1236,78892.0
2024-03-26 12:05:00,124.3,124.3,124.25,124.27,46953.0,122.1236,122.1236,122.0745,122.0942,46953.0
2024-03-26 12:10:00,124.27,124.31,124.27,124.28,25590.0,122.0942,122.1335,122.0942,122.104,25590.0
2024-03-26 12:15:00,124.28,124.35,124.27,124.32,85710.0,122.104,122.1728,122.0942,122.1433,85710.0
2024-03-26 12:20:00,124.32,124.35,124.28,124.33,37460.0,122.1433,122.1728,122.104,122.1531,37460.0
2024-03-26 12:25:00,124.33,124.36,124.31,124.35,37876.0,122.1531,122.1826,122.1335,122.1728,37876.0
2024-03-26 12:30:00,124.34,124.37,124.26,124.27,34120.0,122.1629,122.1924,122.0843,122.0942,34120.0
2024-03-26 12:35:00,124.27,124.33,124.26,124.33,17757.0,122.0942,122.1531,122.0843,122.1531,17757.0
2024-03-26 12:40:00,124.33,124.36,124.3,124.32,34991.0,122.1531,122.1826,122.1236,122.1433,34991.0
2024-03-26 12:45:00,124.32,124.35,124.3,124.32,26714.0,122.1433,122.1728,122.1236,122.1433,26714.0
2024-03-26 12:50:00,124.32,124.38,124.31,124.38,69375.0,122.1433,122.2022,122.1335,122.2022,69375.0
2024-03-26 12:55:00,124.37,124.4,124.33,124.35,21851.0,122.1924,122.2219,122.1531,122.1728,21851.0
2024-03-26 13:00:00,124.35,124.41,124.34,124.36,59715.0,122.1728,122.2317,122.1629,122.1826,59715.0
2024-03-26 13:05:00,124.35,124.4,124.34,124.34,24648.0,122.1728,122.2219,122.1629,122.1629,24648.0
2024-03-26 13:10:00,124.35,124.42,124.35,124.42,31070.0,122.1728,122.2415,122.1728,122.2415,31070.0
2024-03-26 13:15:00,124.42,124.43,124.35,124.36,74169.0,122.2415,122.2514,122.1728,122.1826,74169.0
2024-03-26 13:20:00,124.36,124.37,124.33,124.33,33905.0,122.1826,122.1924,122.1531,122.1531,33905.0
2024-03-26 13:25:00,124.34,124.37,124.32,124.34,47315.0,122.1629,122.1924,122.1433,122.1629,47315.0
2024-03-26 13:30:00,124.34,124.37,124.31,124.37,82050.0,122.1629,122.1924,122.1335,122.1924,82050.0
2024-03-26 13:35:00,124.37,124.39,124.28,124.31,50235.0,122.1924,122.2121,122.104,122.1335,50235.0
2024-03-26 13:40:00,124.32,124.32,124.25,124.26,23206.0,122.1433,122.1433,122.0745,122.0843,23206.0
2024-03-26 13:45:00,124.26,124.26,124.16,124.19,251836.0,122.0843,122.0843,121.9861,122.0156,251836.0
2024-03-26 13:50:00,124.19,124.27,124.19,124.24,181531.0,122.0156,122.0942,122.0156,122.0647,181531.0
2024-03-26 13:55:00,124.24,124.25,124.21,124.22,24870.0,122.0647,122.0745,122.0352,122.045,24870.0
2024-03-26 14:00:00,124.22,124.26,124.2,124.26,31972.0,122.045,122.0843,122.0254,122.0843,31972.0
2024-03-26 14:05:00,124.26,124.28,124.24,124.25,21243.0,122.0843,122.104,122.0647,122.0745,21243.0
2024-03-26 14:10:00,124.25,124.29,124.22,124.28,28413.0,122.0745,122.1138,122.045,122.104,28413.0
2024-03-26 14:15:00,124.28,124.3,124.25,124.27,41802.0,122.104,122.1236,122.0745,122.0942,41802.0
2024-03-26 14:20:00,124.27,124.3,124.25,124.3,71458.0,122.0942,122.1236,122.0745,122.1236,71458.0
2024-03-26 14:25:00,124.3,124.33,124.29,124.32,36864.0,122.1236,122.1531,122.1138,122.1433,36864.0
2024-03-26 14:30:00,124.32,124.35,124.3,124.34,47409.0,122.1433,122.1728,122.1236,122.1629,47409.0
2024-03-26 14:35:00,124.34,124.36,124.28,124.28,34453.0,122.1629,122.1826,122.104,122.104,34453.0
2024-03-26 14:40:00,124.28,124.3,124.26,124.27,44650.0,122.104,122.1236,122.0843,122.0942,44650.0
2024-03-26 14:45:00,124.27,124.29,124.24,124.28,31588.0,122.0942,122.1138,122.0647,122.104,31588.0
2024-03-26 14:50:00,124.29,124.34,124.27,124.33,50547.0,122.1138,122.1629,122.0942,122.1531,50547.0
2024-03-26 14:55:00,124.33,124.35,124.32,124.33,59769.0,122.1531,122.1728,122.1433,122.1531,59769.0
2024-03-26 15:00:00,124.33,124.33,124.3,124.32,97520.0,122.1531,122.1531,122.1236,122.1433,97520.0
2024-03-26 15:05:00,124.31,124.35,124.3,124.34,52692.0,122.1335,122.1728,122.1236,122.1629,52692.0
2024-03-26 15:10:00,124.34,124.37,124.32,124.33,39234.0,122.1629,122.1924,122.1433,122.1531,39234.0
2024-03-26 15:15:00,124.33,124.38,124.32,124.34,42939.0,122.1531,122.2022,122.1433,122.1629,42939.0
2024-03-26 15:20:00,124.33,124.34,124.29,124.31,52417.0,122.1531,122.1629,122.1138,122.1335,52417.0
2024-03-26 15:25:00,124.31,124.36,124.18,124.23,76739.0,122.1335,122.1826,122.0057,122.0549,76739.0
2024-03-26 15:30:00,124.23,124.23,124.08,124.15,135837.0,122.0549,122.0549,121.9075,121.9763,135837.0
2024-03-26 15:35:00,124.16,124.16,124.09,124.13,75613.0,121.9861,121.9861,121.9173,121.9566,75613.0
2024-03-26 15:40:00,124.12,124.21,124.09,124.09,126975.0,121.9468,122.0352,121.9173,121.9173,126975.0
2024-03-26 15:45:00,124.1,124.13,124.02,124.02,160805.0,121.9271,121.9566,121.8485,121.8485,160805.0
2024-03-26 15:50:00,124.02,124.11,123.99,124.11,567299.0,121.8485,121.937,121.8191,121.937,567299.0
2024-03-26 15:55:00,124.11,124.13,123.89,123.95,811918.0,121.937,121.9566,121.7208,121.7798,811918.0
2024-03-27 09:30:00,124.75,125.1,124.68,125.02,234753.0,122.5658,122.9096,122.497,122.831,234753.0
2024-03-27 09:35:00,125.02,125.12,124.98,125.05,211684.0,122.831,122.9293,122.7917,122.8605,211684.0
2024-03-27 09:40:00,125.06,125.09,124.94,125.02,156883.0,122.8703,122.8998,122.7524,122.831,156883.0
2024-03-27 09:45:00,125.02,125.14,124.95,125.12,77118.0,122.831,122.9489,122.7622,122.9293,77118.0
2024-03-27 09:50:00,125.12,125.15,125.06,125.1,85331.0,122.9293,122.9587,122.8703,122.9096,85331.0
2024-03-27 09:55:00,125.1,125.27,125.1,125.24,67687.0,122.9096,123.0766,122.9096,123.0472,67687.0
2024-03-27 10:00:00,125.25,125.29,125.0,125.03,256293.0,123.057,123.0963,122.8114,122.8408,256293.0
2024-03-27 10:05:00,125.04,125.04,124.94,125.01,65469.0,122.8507,122.8507,122.7524,122.8212,65469.0
2024-03-27 10:10:00,125.01,125.01,124.89,124.99,169439.0,122.8212,122.8212,122.7033,122.8015,169439.0
2024-03-27 10:15:00,124.98,125.07,124.94,125.07,75541.0,122.7917,122.8801,122.7524,122.8801,75541.0
2024-03-27 10:20:00,125.09,125.09,124.86,124.86,106201.0,122.8998,122.8998,122.6738,122.6738,106201.0
2024-03-27 10:25:00,124.87,124.97,124.86,124.93,73360.0,122.6837,122.7819,122.6738,122.7426,73360.0
2024-03-27 10:30:00,124.95,125.01,124.92,125.0,46427.0,122.7622,122.8212,122.7328,122.8114,46427.0
2024-03-27 10:35:00,125.0,125.06,124.98,125.0,42043.0,122.8114,122.8703,122.7917,122.8114,42043.0
2024-03-27 10:40:00,125.01,125.04,124.89,124.9,95708.0,122.8212,122.8507,122.7033,122.7131,95708.0
2024-03-27 10:45:00,124.91,124.92,124.86,124.89,80298.0,122.7229,122.7328,122.6738,122.7033,80298.0
2024-03-27 10:50:00,124.9,124.93,124.82,124.93,48037.0,122.7131,122.7426,122.6345,122.7426,48037.0
2024-03-27 10:55:00,124.93,125.02,124.91,124.99,58818.0,122.7426,122.831,122.7229,122.8015,58818.0
2024-03-27 11:00:00,124.99,125.12,124.98,125.11,31421.0,122.8015,122.9293,122.7917,122.9194,31421.0
2024-03-27 11:05:00,125.11,125.24,125.11,125.23,42065.0,122.9194,123.0472,122.9194,123.0373,42065.0
2024-03-27 11:10:00,125.22,125.22,125.15,125.2,24389.0,123.0275,123.0275,122.9587,123.0079,24389.0
2024-03-27 11:15:00,125.21,125.24,125.15,125.23,37420.0,123.0177,123.0472,122.9587,123.0373,37420.0
2024-03-27 11:20:00,125.23,125.23,125.17,125.17,46253.0,123.0373,123.0373,122.9784,122.9784,46253.0
2024-03-27 11:25:00,125.18,125.18,125.15,125.15,34939.0,122.9882,122.9882,122.9587,122.9587,34939.0
2024-03-27 11:30:00,125.15,125.18,125.11,125.16,102380.0,122.9587,122.9882,122.9194,122.9686,102380.0
2024-03-27 11:35:00,125.16,125.18,125.12,125.15,90343.0,122.9686,122.9882,122.9293,122.9587,90343.0
2024-03-27 11:40:00,125.16,125.23,125.13,125.22,59404.0,122.9686,123.0373,122.9391,123.0275,59404.0
2024-03-27 11:45:00,125.22,125.22,125.17,125.19,43493.0,123.0275,123.0275,122.9784,122.998,43493.0
2024-03-27 11:50:00,125.19,125.19,125.13,125.17,53231.0,122.998,122.998,122.9391,122.9784,53231.0
2024-03-27 11:55:00,125.17,125.21,125.13,125.13,49800.0,122.9784,123.0177,122.9391,122.9391,49800.0
2024-03-27 12:00:00,125.13,125.13,125.04,125.04,95738.0,122.9391,122.9391,122.8507,122.8507,95738.0
2024-03-27 12:05:00,125.04,125.05,124.98,125.0,30421.0,122.8507,122.8605,122.7917,122.8114,30421.0
2024-03-27 12:10:00,125.0,125.05,124.99,125.01,17470.0,122.8114,122.8605,122.8015,122.8212,17470.0
2024-03-27 12:15:00,125.0,125.06,125.0,125.05,25727.0,122.8114,122.8703,122.8114,122.8605,25727.0
2024-03-27 12:20:00,125.05,125.1,125.04,125.1,30801.0,122.8605,122.9096,122.8507,122.9096,30801.0
2024-03-27 12:25:00,125.1,125.13,125.09,125.1,72323.0,122.9096,122.9391,122.8998,122.9096,72323.0
2024-03-27 12:30:00,125.11,125.13,125.08,125.1,61737.0,122.9194,122.9391,122.89,122.9096,61737.0
2024-03-27 12:35:00,125.09,125.11,125.07,125.1,20315.0,122.8998,122.9194,122.8801,122.9096,20315.0
2024-03-27 12:40:00,125.11,125.13,125.08,125.1,23792.0,122.9194,122.9391,122.89,122.9096,23792.0
2024-03-27 12:45:00,125.11,125.12,125.07,125.09,63514.0,122.9194,122.9293,122.8801,122.8998,63514.0
2024-03-27 12:50:00,125.09,125.13,125.08,125.1,28471.0,122.8998,122.9391,122.89,122.9096,28471.0
2024-03-27 12:55:00,125.1,125.13,125.09,125.1,54905.0,122.9096,122.9391,122.8998,122.9096,54905.0
2024-03-27 13:00:00,125.1,125.16,125.08,125.13,65143.0,122.9096,122.9686,122.89,122.9391,65143.0
2024-03-27 13:05:00,125.13,125.13,125.03,125.04,30484.0,122.9391,122.9391,122.8408,122.8507,30484.0
2024-03-27 13:10:00,125.04,125.05,124.98,125.03,34118.0,122.8507,122.8605,122.7917,122.8408,34118.0
2024-03-27 13:15:00,125.03,125.06,125.02,125.05,21514.0,122.8408,122.8703,122.831,122.8605,21514.0
2024-03-27 13:20:00,125.05,125.1,125.01,125.03,107531.0,122.8605,122.9096,122.8212,122.8408,107531.0
2024-03-27 13:25:00,125.03,125.07,125.02,125.07,58648.0,122.8408,122.8801,122.831,122.8801,58648.0
2024-03-27 13:30:00,125.07,125.11,125.05,125.07,34716.0,122.8801,122.9194,122.8605,122.8801,34716.0
2024-03-27 13:35:00,125.07,125.12,125.04,125.1,21933.0,122.8801,122.9293,122.8507,122.9096,21933.0
2024-03-27 13:40:00,125.09,125.1,125.05,125.08,18877.0,122.8998,122.9096,122.8605,122.89,18877.0
2024-03-27 13:45:00,125.07,125.1,125.07,125.1,18737.0,122.8801,122.9096,122.8801,122.9096,18737.0
2024-03-27 13:50:00,125.1,125.1,125.04,125.07,52963.0,122.9096,122.9096,122.8507,122.8801,52963.0
2024-03-27 13:55:00,125.07,125.1,125.06,125.07,16856.0,122.8801,122.9096,122.8703,122.8801,16856.0
2024-03-27 14:00:00,125.06,125.09,125.04,125.07,59807.0,122.8703,122.8998,122.8507,122.8801,59807.0
2024-03-27 14:05:00,125.08,125.12,125.07,125.11,21225.0,122.89,122.9293,122.8801,122.9194,21225.0
2024-03-27 14:10:00,125.11,125.16,125.1,125.15,27493.0,122.9194,122.9686,122.9096,122.9587,27493.0
2024-03-27 14:15:00,125.16,125.22,125.13,125.19,42014.0,122.9686,123.0275,122.9391,122.998,42014.0
2024-03-27 14:20:00,125.19,125.21,125.16,125.17,38660.0,122.998,123.0177,122.9686,122.9784,38660.0
2024-03-27 14:25:00,125.18,125.24,125.17,125.24,24959.0,122.9882,123.0472,122.9784,123.0472,24959.0
2024-03-27 14:30:00,125.24,125.27,125.18,125.19,97865.0,123.0472,123.0766,122.9882,122.998,97865.0
2024-03-27 14:35:00,125.19,125.19,125.14,125.16,28920.0,122.998,122.998,122.9489,122.9686,28920.0
2024-03-27 14:40:00,125.16,125.23,125.15,125.22,30976.0,122.9686,123.0373,122.9587,123.0275,30976.0
2024-03-27 14:45:00,125.22,125.25,125.2,125.21,30160.0,123.0275,123.057,123.0079,123.0177,30160.0
2024-03-27 14:50:00,125.21,125.23,125.19,125.21,43720.0,123.0177,123.0373,122.998,123.0177,43720.0
2024-03-27 14:55:00,125.21,125.24,125.18,125.22,44056.0,123.0177,123.0472,122.9882,123.0275,44056.0
2024-03-27 15:00:00,125.21,125.29,125.21,125.27,27353.0,123.0177,123.0963,123.0177,123.0766,27353.0
2024-03-27 15:05:00,125.27,125.33,125.24,125.28,51427.0,123.0766,123.1356,123.0472,123.0865,51427.0
2024-03-27 15:10:00,125.27,125.27,125.18,125.22,41287.0,123.0766,123.0766,122.9882,123.0275,41287.0
2024-03-27 15:15:00,125.22,125.23,125.16,125.23,37056.0,123.0275,123.0373,122.9686,123.0373,37056.0
2024-03-27 15:20:00,125.22,125.32,125.2,125.31,52426.0,123.0275,123.1258,123.0079,123.1159,52426.0
2024-03-27 15:25:00,125.32,125.46,125.29,125.42,98145.0,123.1258,123.2633,123.0963,123.224,98145.0
2024-03-27 15:30:00,125.42,125.47,125.41,125.43,91185.0,123.224,123.2731,123.2142,123.2338,91185.0
2024-03-27 15:35:00,125.43,125.68,125.43,125.66,180060.0,123.2338,123.4795,123.2338,123.4598,180060.0
2024-03-27 15:40:00,125.66,125.81,125.64,125.79,157654.0,123.4598,123.6072,123.4402,123.5875,157654.0
2024-03-27 15:45:00,125.79,125.81,125.67,125.68,216886.0,123.5875,123.6072,123.4696,123.4795,216886.0
2024-03-27 15:50:00,125.69,125.87,125.68,125.84,284186.0,123.4893,123.6661,123.4795,123.6367,284186.0
2024-03-27 15:55:00,125.84,125.95,125.79,125.95,608513.0,123.6367,123.7447,123.5875,123.7447,608513.0
2024-03-28 09:30:00,126.1,126.25,126.01,126.05,269457.0,123.8921,124.0395,123.8037,123.843,269457.0
2024-03-28 09:35:00,126.05,126.05,125.8,125.81,199025.0,123.843,123.843,123.5974,123.6072,199025.0
2024-03-28 09:40:00,125.81,125.9,125.72,125.89,183005.0,123.6072,123.6956,123.5188,123.6858,183005.0
2024-03-28 09:45:00,125.89,125.98,125.85,125.95,129298.0,123.6858,123.7742,123.6465,123.7447,129298.0
2024-03-28 09:50:00,125.95,125.95,125.87,125.93,93976.0,123.7447,123.7447,123.6661,123.7251,93976.0
2024-03-28 09:55:00,125.94,126.01,125.89,126.01,40846.0,123.7349,123.8037,123.6858,123.8037,40846.0
2024-03-28 10:00:00,126.01,126.18,126.01,126.09,107797.0,123.8037,123.9707,123.8037,123.8823,107797.0
2024-03-28 10:05:00,126.08,126.11,125.97,125.98,57181.0,123.8725,123.9019,123.7644,123.7742,57181.0
2024-03-28 10:10:00,125.98,126.02,125.91,125.94,82740.0,123.7742,123.8135,123.7054,123.7349,82740.0
2024-03-28 10:15:00,125.94,125.98,125.87,125.88,69596.0,123.7349,123.7742,123.6661,123.676,69596.0
2024-03-28 10:20:00,125.88,125.94,125.87,125.9,54736.0,123.676,123.7349,123.6661,123.6956,54736.0
2024-03-28 10:25:00,125.9,125.93,125.85,125.85,81365.0,123.6956,123.7251,123.6465,123.6465,81365.0
2024-03-28 10:30:00,125.85,125.88,125.81,125.86,53130.0,123.6465,123.676,123.6072,123.6563,53130.0
2024-03-28 10:35:00,125.86,125.91,125.82,125.83,37814.0,123.6563,123.7054,123.617,123.6268,37814.0
2024-03-28 10:40:00,125.83,125.87,125.81,125.85,36912.0,123.6268,123.6661,123.6072,123.6465,36912.0
2024-03-28 10:45:00,125.84,125.88,125.8,125.81,48508.0,123.6367,123.676,123.5974,123.6072,48508.0
2024-03-28 10:50:00,125.82,125.95,125.81,125.91,72228.0,123.617,123.7447,123.6072,123.7054,72228.0
2024-03-28 10:55:00,125.91,125.93,125.87,125.88,49114.0,123.7054,123.7251,123.6661,123.676,49114.0
2024-03-28 11:00:00,125.87,125.87,125.76,125.82,48925.0,123.6661,123.6661,123.5581,123.617,48925.0
2024-03-28 11:05:00,125.82,125.84,125.76,125.79,40962.0,123.617,123.6367,123.5581,123.5875,40962.0
2024-03-28 11:10:00,125.78,125.84,125.75,125.84,33718.0,123.5777,123.6367,123.5482,123.6367,33718.0
2024-03-28 11:15:00,125.84,125.91,125.82,125.89,35462.0,123.6367,123.7054,123.617,123.6858,35462.0
2024-03-28 11:20:00,125.88,125.93,125.87,125.93,32562.0,123.676,123.7251,123.6661,123.7251,32562.0
2024-03-28 11:25:00,125.93,125.98,125.93,125.97,21983.0,123.7251,123.7742,123.7251,123.7644,21983.0
2024-03-28 11:30:00,125.96,126.03,125.95,126.0,29225.0,123.7546,123.8233,123.7447,123.7939,29225.0
2024-03-28 11:35:00,126.0,126.04,125.99,126.03,24388.0,123.7939,123.8332,123.784,123.8233,24388.0
2024-03-28 11:40:00,126.03,126.06,125.99,126.03,21899.0,123.8233,123.8528,123.784,123.8233,21899.0
2024-03-28 11:45:00,126.04,126.07,126.02,126.07,24349.0,123.8332,123.8626,123.8135,123.8626,24349.0
2024-03-28 11:50:00,126.07,126.13,126.06,126.1,60025.0,123.8626,123.9216,123.8528,123.8921,60025.0
2024-03-28 11:55:00,126.1,126.11,126.03,126.04,29396.0,123.8921,123.9019,123.8233,123.8332,29396.0
2024-03-28 12:00:00,126.04,126.08,126.01,126.03,31707.0,123.8332,123.8725,123.8037,123.8233,31707.0
2024-03-28 12:05:00,126.03,126.07,126.0,126.04,158789.0,123.8233,123.8626,123.7939,123.8332,158789.0
2024-03-28 12:10:00,126.04,126.04,125.98,125.99,80241.0,123.8332,123.8332,123.7742,123.784,80241.0
2024-03-28 12:15:00,125.99,126.01,125.96,125.98,32280.0,123.784,123.8037,123.7546,123.7742,32280.0
2024-03-28 12:20:00,125.99,126.0,125.96,125.97,33220.0,123.784,123.7939,123.7546,123.7644,33220.0
2024-03-28 12:25:00,125.96,126.04,125.95,126.04,48342.0,123.7546,123.8332,123.7447,123.8332,48342.0
2024-03-28 12:30:00,126.03,126.05,125.92,125.92,77671.0,123.8233,123.843,123.7153,123.7153,77671.0
2024-03-28 12:35:00,125.91,125.93,125.85,125.88,33268.0,123.7054,123.7251,123.6465,123.676,33268.0
2024-03-28 12:40:00,125.87,125.87,125.8,125.84,21416.0,123.6661,123.6661,123.5974,123.6367,21416.0
2024-03-28 12:45:00,125.84,125.87,125.82,125.84,28640.0,123.6367,123.6661,123.617,123.6367,28640.0
2024-03-28 12:50:00,125.83,125.9,125.83,125.9,44797.0,123.6268,123.6956,123.6268,123.6956,44797.0
2024-03-28 12:55:00,125.9,125.93,125.88,125.93,24639.0,123.6956,123.7251,123.676,123.7251,24639.0
2024-03-28 13:00:00,125.92,125.93,125.89,125.91,25537.0,123.7153,123.7251,123.6858,123.7054,25537.0
2024-03-28 13:05:00,125.91,125.97,125.91,125.94,35959.0,123.7054,123.7644,123.7054,123.7349,35959.0
2024-03-28 13:10:00,125.95,125.96,125.89,125.9,48177.0,123.7447,123.7546,123.6858,123.6956,48177.0
2024-03-28 13:15:00,125.91,125.91,125.85,125.9,70827.0,123.7054,123.7054,123.6465,123.6956,70827.0
2024-03-28 13:20:00,125.9,125.92,125.86,125.89,47043.0,123.6956,123.7153,123.6563,123.6858,47043.0
2024-03-28 13:25:00,125.88,125.93,125.88,125.9,27175.0,123.676,123.7251,123.676,123.6956,27175.0
2024-03-28 13:30:00,125.9,125.91,125.85,125.86,25213.0,123.6956,123.7054,123.6465,123.6563,25213.0
2024-03-28 13:35:00,125.86,125.92,125.84,125.9,43451.0,123.6563,123.7153,123.6367,123.6956,43451.0
2024-03-28 13:40:00,125.9,125.97,125.89,125.96,24364.0,123.6956,123.7644,123.6858,123.7546,24364.0
2024-03-28 13:45:00,125.96,126.0,125.95,125.97,38213.0,123.7546,123.7939,123.7447,123.7644,38213.0
2024-03-28 13:50:00,125.97,125.98,125.9,125.91,36702.0,123.7644,123.7742,123.6956,123.7054,36702.0
2024-03-28 13:55:00,125.91,125.93,125.89,125.91,52352.0,123.7054,123.7251,123.6858,123.7054,52352.0
2024-03-28 14:00:00,125.9,125.91,125.87,125.89,29065.0,123.6956,123.7054,123.6661,123.6858,29065.0
2024-03-28 14:05:00,125.89,125.94,125.88,125.92,53223.0,123.6858,123.7349,123.676,123.7153,53223.0
2024-03-28 14:10:00,125.92,125.94,125.88,125.88,75971.0,123.7153,123.7349,123.676,123.676,75971.0
2024-03-28 14:15:00,125.89,125.89,125.85,125.85,62407.0,123.6858,123.6858,123.6465,123.6465,62407.0
2024-03-28 14:20:00,125.85,125.88,125.84,125.86,278945.0,123.6465,123.676,123.6367,123.6563,278945.0
2024-03-28 14:25:00,125.86,125.93,125.84,125.9,275602.0,123.6563,123.7251,123.6367,123.6956,275602.0
2024-03-28 14:30:00,125.9,125.9,125.84,125.84,36856.0,123.6956,123.6956,123.6367,123.6367,36856.0
2024-03-28 14:35:00,125.85,125.89,125.84,125.87,40904.0,123.6465,123.6858,123.6367,123.6661,40904.0
2024-03-28 14:40:00,125.87,125.87,125.79,125.81,59509.0,123.6661,123.6661,123.5875,123.6072,59509.0
2024-03-28 14:45:00,125.81,125.87,125.8,125.87,52138.0,123.6072,123.6661,123.5974,123.6661,52138.0
2024-03-28 14:50:00,125.87,125.93,125.83,125.93,70877.0,123.6661,123.7251,123.6268,123.7251,70877.0
2024-03-28 14:55:00,125.93,126.07,125.91,126.04,51695.0,123.7251,123.8626,123.7054,123.8332,51695.0
2024-03-28 15:00:00,126.05,126.08,125.97,125.98,69572.0,123.843,123.8725,123.7644,123.7742,69572.0
2024-03-28 15:05:00,125.98,126.08,125.97,126.08,76513.0,123.7742,123.8725,123.7644,123.8725,76513.0
2024-03-28 15:10:00,126.09,126.17,126.07,126.14,87639.0,123.8823,123.9609,123.8626,123.9314,87639.0
2024-03-28 15:15:00,126.14,126.18,126.1,126.11,49724.0,123.9314,123.9707,123.8921,123.9019,49724.0
2024-03-28 15:20:00,126.11,126.15,126.07,126.14,65960.0,123.9019,123.9412,123.8626,123.9314,65960.0
2024-03-28 15:25:00,126.14,126.25,126.13,126.23,85292.0,123.9314,124.0395,123.9216,124.0198,85292.0
2024-03-28 15:30:00,126.24,126.29,126.16,126.2,111392.0,124.0297,124.0788,123.9511,123.9904,111392.0
2024-03-28 15:35:00,126.2,126.22,126.1,126.13,128529.0,123.9904,124.01,123.8921,123.9216,128529.0
2024-03-28 15:40:00,126.14,126.19,126.07,126.14,108049.0,123.9314,123.9805,123.8626,123.9314,108049.0
2024-03-28 15:45:00,126.14,126.15,126.05,126.09,136336.0,123.9314,123.9412,123.843,123.8823,136336.0
2024-03-28 15:50:00,126.08,126.13,126.0,126.13,295652.0,123.8725,123.9216,123.7939,123.9216,295652.0
2024-03-28 15:55:00,126.13,126.19,125.92,125.93,672507.0,123.9216,123.9805,123.7153,123.7251,672507.0
2024-04-01 09:30:00,126.11,126.16,125.71,125.71,285345.0,123.9019,123.9511,123.5089,123.5089,285345.0
2024-04-01 09:35:00,125.71,125.71,125.38,125.6,208862.0,123.5089,123.5089,123.1847,123.4009,208862.0
2024-04-01 09:40:00,125.59,125.64,125.53,125.63,91919.0,123.391,123.4402,123.3321,123.4303,91919.0
2024-04-01 09:45:00,125.63,125.65,125.53,125.56,90813.0,123.4303,123.45,123.3321,123.3616,90813.0
2024-04-01 09:50:00,125.57,125.64,125.55,125.6,74037.0,123.3714,123.4402,123.3517,123.4009,74037.0
2024-04-01 09:55:00,125.59,125.67,125.57,125.62,56524.0,123.391,123.4696,123.3714,123.4205,56524.0
2024-04-01 10:00:00,125.61,125.61,125.45,125.46,130813.0,123.4107,123.4107,123.2535,123.2633,130813.0
2024-04-01 10:05:00,125.47,125.52,125.38,125.43,54174.0,123.2731,123.3223,123.1847,123.2338,54174.0
2024-04-01 10:10:00,125.43,125.5,125.4,125.5,47132.0,123.2338,123.3026,123.2044,123.3026,47132.0
2024-04-01 10:15:00,125.5,125.5,125.38,125.38,252773.0,123.3026,123.3026,123.1847,123.1847,252773.0
2024-04-01 10:20:00,125.38,125.47,125.37,125.42,178829.0,123.1847,123.2731,123.1749,123.224,178829.0
2024-04-01 10:25:00,125.41,125.42,125.29,125.31,44692.0,123.2142,123.224,123.0963,123.1159,44692.0
2024-04-01 10:30:00,125.31,125.32,125.18,125.18,51606.0,123.1159,123.1258,122.9882,122.9882,51606.0
2024-04-01 10:35:00,125.17,125.23,125.13,125.19,50802.0,122.9784,123.0373,122.9391,122.998,50802.0
2024-04-01 10:40:00,125.19,125.25,125.18,125.23,56903.0,122.998,123.057,122.9882,123.0373,56903.0
2024-04-01 10:45:00,125.22,125.22,125.16,125.19,40623.0,123.0275,123.0275,122.9686,122.998,40623.0
2024-04-01 10:50:00,125.2,125.21,125.15,125.16,47434.0,123.0079,123.0177,122.9587,122.9686,47434.0
2024-04-01 10:55:00,125.16,125.25,125.15,125.22,35206.0,122.9686,123.057,122.9587,123.0275,35206.0
2024-04-01 11:00:00,125.23,125.34,125.22,125.34,31574.0,123.0373,123.1454,123.0275,123.1454,31574.0
2024-04-01 11:05:00,125.34,125.34,125.26,125.29,31228.0,123.1454,123.1454,123.0668,123.0963,31228.0
2024-04-01 11:10:00,125.29,125.35,125.25,125.33,47749.0,123.0963,123.1552,123.057,123.1356,47749.0
2024-04-01 11:15:00,125.32,125.34,125.27,125.28,29075.0,123.1258,123.1454,123.0766,123.0865,29075.0
2024-04-01 11:20:00,125.29,125.37,125.23,125.31,67232.0,123.0963,123.1749,123.0373,123.1159,67232.0
2024-04-01 11:25:00,125.31,125.35,125.29,125.31,52610.0,123.1159,123.1552,123.0963,123.1159,52610.0
2024-04-01 11:30:00,125.31,125.31,125.24,125.27,30523.0,123.1159,123.1159,123.0472,123.0766,30523.0
2024-04-01 11:35:00,125.27,125.32,125.25,125.29,47717.0,123.0766,123.1258,123.057,123.0963,47717.0
2024-04-01 11:40:00,125.29,125.29,125.23,125.26,78745.0,123.0963,123.0963,123.0373,123.0668,78745.0
2024-04-01 11:45:00,125.27,125.27,125.19,125.27,90179.0,123.0766,123.0766,122.998,123.0766,90179.0
2024-04-01 11:50:00,125.26,125.26,125.12,125.14,32000.0,123.0668,123.0668,122.9293,122.9489,32000.0
2024-04-01 11:55:00,125.14,125.18,125.11,125.11,36990.0,122.9489,122.9882,122.9194,122.9194,36990.0
2024-04-01 12:00:00,125.11,125.16,125.04,125.16,63869.0,122.9194,122.9686,122.8507,122.9686,63869.0
2024-04-01 12:05:00,125.16,125.21,125.15,125.19,39949.0,122.9686,123.0177,122.9587,122.998,39949.0
2024-04-01 12:10:00,125.18,125.21,125.13,125.17,52702.0,122.9882,123.0177,122.9391,122.9784,52702.0
2024-04-01 12:15:00,125.16,125.19,125.1,125.11,58327.0,122.9686,122.998,122.9096,122.9194,58327.0
2024-04-01 12:20:00,125.11,125.16,125.09,125.15,61075.0,122.9194,122.9686,122.8998,122.9587,61075.0
2024-04-01 12:25:00,125.16,125.19,125.13,125.17,30168.0,122.9686,122.998,122.9391,122.9784,30168.0
2024-04-01 12:30:00,125.17,125.22,125.16,125.21,41804.0,122.9784,123.0275,122.9686,123.0177,41804.0
2024-04-01 12:35:00,125.2,125.2,125.15,125.17,37482.0,123.0079,123.0079,122.9587,122.9784,37482.0
2024-04-01 12:40:00,125.18,125.2,125.16,125.17,19505.0,122.9882,123.0079,122.9686,122.9784,19505.0
2024-04-01 12:45:00,125.17,125.19,125.13,125.18,33473.0,122.9784,122.998,122.9391,122.9882,33473.0
2024-04-01 12:50:00,125.18,125.18,125.12,125.14,20038.0,122.9882,122.9882,122.9293,122.9489,20038.0
2024-04-01 12:55:00,125.14,125.14,125.08,125.08,22836.0,122.9489,122.9489,122.89,122.89,22836.0
2024-04-01 13:00:00,125.08,125.08,124.93,124.94,36983.0,122.89,122.89,122.7426,122.7524,36983.0
2024-04-01 13:05:00,124.95,125.07,124.94,125.05,64780.0,122.7622,122.8801,122.7524,122.8605,64780.0
2024-04-01 13:10:00,125.05,125.07,125.02,125.04,27378.0,122.8605,122.8801,122.831,122.8507,27378.0
2024-04-01 13:15:00,125.04,125.05,124.98,125.0,50984.0,122.8507,122.8605,122.7917,122.8114,50984.0
2024-04-01 13:20:00,124.99,124.99,124.92,124.92,28270.0,122.8015,122.8015,122.7328,122.7328,28270.0
2024-04-01 13:25:00,124.92,125.02,124.91,124.98,31430.0,122.7328,122.831,122.7229,122.7917,31430.0
2024-04-01 13:30:00,124.98,124.99,124.94,124.96,30458.0,122.7917,122.8015,122.7524,122.7721,30458.0
2024-04-01 13:35:00,124.96,125.03,124.96,125.0,22012.0,122.7721,122.8408,122.7721,122.8114,22012.0
2024-04-01 13:40:00,125.01,125.08,124.99,125.06,29929.0,122.8212,122.89,122.8015,122.8703,29929.0
2024-04-01 13:45:00,125.06,125.08,125.02,125.04,21093.0,122.8703,122.89,122.831,122.8507,21093.0
2024-04-01 13:50:00,125.04,125.07,124.98,125.03,52175.0,122.8507,122.8801,122.7917,122.8408,52175.0
2024-04-01 13:55:00,125.04,125.05,124.99,125.02,30244.0,122.8507,122.8605,122.8015,122.831,30244.0
2024-04-01 14:00:00,125.01,125.04,124.97,125.04,67416.0,122.8212,122.8507,122.7819,122.8507,67416.0
2024-04-01 14:05:00,125.04,125.05,125.0,125.02,91414.0,122.8507,122.8605,122.8114,122.831,91414.0
2024-04-01 14:10:00,125.02,125.04,124.99,125.01,50508.0,122.831,122.8507,122.8015,122.8212,50508.0
2024-04-01 14:15:00,125.01,125.09,125.0,125.07,31526.0,122.8212,122.8998,122.8114,122.8801,31526.0
2024-04-01 14:20:00,125.07,125.07,125.02,125.03,46734.0,122.8801,122.8801,122.831,122.8408,46734.0
2024-04-01 14:25:00,125.03,125.04,124.99,125.0,39132.0,122.8408,122.8507,122.8015,122.8114,39132.0
2024-04-01 14:30:00,125.0,125.02,124.99,125.02,31431.0,122.8114,122.831,122.8015,122.831,31431.0
2024-04-01 14:35:00,125.02,125.02,124.97,125.0,53864.0,122.831,122.831,122.7819,122.8114,53864.0
2024-04-01 14:40:00,125.0,125.07,125.0,125.06,47824.0,122.8114,122.8801,122.8114,122.8703,47824.0
2024-04-01 14:45:00,125.06,125.06,125.01,125.04,45327.0,122.8703,122.8703,122.8212,122.8507,45327.0
2024-04-01 14:50:00,125.04,125.07,125.02,125.03,54172.0,122.8507,122.8801,122.831,122.8408,54172.0
2024-04-01 14:55:00,125.03,125.04,124.95,124.98,61418.0,122.8408,122.8507,122.7622,122.7917,61418.0
2024-04-01 15:00:00,124.97,125.01,124.95,125.0,43445.0,122.7819,122.8212,122.7622,122.8114,43445.0
2024-04-01 15:05:00,125.0,125.05,125.0,125.03,53529.0,122.8114,122.8605,122.8114,122.8408,53529.0
2024-04-01 15:10:00,125.03,125.07,124.99,125.07,105604.0,122.8408,122.8801,122.8015,122.8801,105604.0
2024-04-01 15:15:00,125.07,125.11,125.04,125.05,78085.0,122.8801,122.9194,122.8507,122.8605,78085.0
2024-04-01 15:20:00,125.05,125.11,125.04,125.1,70436.0,122.8605,122.9194,122.8507,122.9096,70436.0
2024-04-01 15:25:00,125.1,125.12,125.04,125.07,86716.0,122.9096,122.9293,122.8507,122.8801,86716.0
2024-04-01 15:30:00,125.06,125.13,125.02,125.13,123094.0,122.8703,122.9391,122.831,122.9391,123094.0
2024-04-01 15:35:00,125.13,125.13,125.04,125.04,287701.0,122.9391,122.9391,122.8507,122.8507,287701.0
2024-04-01 15:40:00,125.05,125.16,125.04,125.08,282732.0,122.8605,122.9686,122.8507,122.89,282732.0
2024-04-01 15:45:00,125.08,125.12,125.05,125.09,132225.0,122.89,122.9293,122.8605,122.8998,132225.0
2024-04-01 15:50:00,125.08,125.13,125.03,125.13,309425.0,122.89,122.9391,122.8408,122.9391,309425.0
2024-04-01 15:55:00,125.13,125.15,124.96,124.96,505691.0,122.9391,122.9587,122.7721,122.7721,505691.0
2024-04-02 09:30:00,124.61,124.67,124.47,124.58,442262.0,122.4282,122.4872,122.2907,122.3987,442262.0
2024-04-02 09:35:00,124.58,124.58,124.25,124.41,261825.0,122.3987,122.3987,122.0745,122.2317,261825.0
2024-04-02 09:40:00,124.42,124.54,124.38,124.54,294447.0,122.2415,122.3594,122.2022,122.3594,294447.0
2024-04-02 09:45:00,124.53,124.54,124.26,124.39,228666.0,122.3496,122.3594,122.0843,122.2121,228666.0
2024-04-02 09:50:00,124.4,124.41,124.15,124.32,170771.0,122.2219,122.2317,121.9763,122.1433,170771.0
2024-04-02 09:55:00,124.33,124.39,124.28,124.39,72706.0,122.1531,122.2121,122.104,122.2121,72706.0
2024-04-02 10:00:00,124.4,124.6,124.31,124.56,170862.0,122.2219,122.4184,122.1335,122.3791,170862.0
2024-04-02 10:05:00,124.56,124.6,124.44,124.47,82758.0,122.3791,122.4184,122.2612,122.2907,82758.0
2024-04-02 10:10:00,124.48,124.49,124.33,124.42,175948.0,122.3005,122.3103,122.1531,122.2415,175948.0
2024-04-02 10:15:00,124.42,124.49,124.36,124.45,143347.0,122.2415,122.3103,122.1826,122.271,143347.0
2024-04-02 10:20:00,124.45,124.59,124.42,124.5,119192.0,122.271,122.4086,122.2415,122.3201,119192.0
2024-04-02 10:25:00,124.5,124.55,124.46,124.52,80101.0,122.3201,122.3693,122.2808,122.3398,80101.0
2024-04-02 10:30:00,124.51,124.61,124.47,124.61,110673.0,122.33,122.4282,122.2907,122.4282,110673.0
2024-04-02 10:35:00,124.61,124.83,124.6,124.83,102701.0,122.4282,122.6444,122.4184,122.6444,102701.0
2024-04-02 10:40:00,124.84,124.89,124.79,124.82,93893.0,122.6542,122.7033,122.6051,122.6345,93893.0
2024-04-02 10:45:00,124.82,124.83,124.61,124.68,82331.0,122.6345,122.6444,122.4282,122.497,82331.0
2024-04-02 10:50:00,124.68,124.76,124.63,124.66,156665.0,122.497,122.5756,122.4479,122.4773,156665.0
2024-04-02 10:55:00,124.67,124.69,124.59,124.64,91307.0,122.4872,122.5068,122.4086,122.4577,91307.0
2024-04-02 11:00:00,124.65,124.69,124.63,124.66,46864.0,122.4675,122.5068,122.4479,122.4773,46864.0
2024-04-02 11:05:00,124.65,124.78,124.64,124.73,121786.0,122.4675,122.5952,122.4577,122.5461,121786.0
2024-04-02 11:10:00,124.73,124.9,124.72,124.89,111663.0,122.5461,122.7131,122.5363,122.7033,111663.0
2024-04-02 11:15:00,124.88,124.88,124.79,124.84,80611.0,122.6935,122.6935,122.6051,122.6542,80611.0
2024-04-02 11:20:00,124.84,124.86,124.76,124.76,51009.0,122.6542,122.6738,122.5756,122.5756,51009.0
2024-04-02 11:25:00,124.77,124.81,124.74,124.77,77102.0,122.5854,122.6247,122.5559,122.5854,77102.0
2024-04-02 11:30:00,124.76,124.76,124.67,124.73,107520.0,122.5756,122.5756,122.4872,122.5461,107520.0
2024-04-02 11:35:00,124.73,124.81,124.56,124.57,105530.0,122.5461,122.6247,122.3791,122.3889,105530.0
2024-04-02 11:40:00,124.58,124.65,124.55,124.58,55928.0,122.3987,122.4675,122.3693,122.3987,55928.0
2024-04-02 11:45:00,124.59,124.6,124.49,124.5,43460.0,122.4086,122.4184,122.3103,122.3201,43460.0
2024-04-02 11:50:00,124.5,124.52,124.48,124.5,28099.0,122.3201,122.3398,122.3005,122.3201,28099.0
2024-04-02 11:55:00,124.5,124.59,124.5,124.52,53468.0,122.3201,122.4086,122.3201,122.3398,53468.0
2024-04-02 12:00:00,124.51,124.53,124.47,124.53,77917.0,122.33,122.3496,122.2907,122.3496,77917.0
2024-04-02 12:05:00,124.53,124.56,124.44,124.48,38909.0,122.3496,122.3791,122.2612,122.3005,38909.0
2024-04-02 12:10:00,124.48,124.49,124.44,124.46,24081.0,122.3005,122.3103,122.2612,122.2808,24081.0
2024-04-02 12:15:00,124.46,124.55,124.46,124.55,146496.0,122.2808,122.3693,122.2808,122.3693,146496.0
2024-04-02 12:20:00,124.55,124.65,124.51,124.6,63930.0,122.3693,122.4675,122.33,122.4184,63930.0
2024-04-02 12:25:00,124.61,124.63,124.57,124.6,45661.0,122.4282,122.4479,122.3889,122.4184,45661.0
2024-04-02 12:30:00,124.6,124.61,124.54,124.56,60948.0,122.4184,122.4282,122.3594,122.3791,60948.0
2024-04-02 12:35:00,124.56,124.56,124.5,124.54,59697.0,122.3791,122.3791,122.3201,122.3594,59697.0
2024-04-02 12:40:00,124.55,124.56,124.46,124.47,59307.0,122.3693,122.3791,122.2808,122.2907,59307.0
2024-04-02 12:45:00,124.47,124.59,124.44,124.56,54198.0,122.2907,122.4086,122.2612,122.3791,54198.0
2024-04-02 12:50:00,124.56,124.56,124.49,124.53,80641.0,122.3791,122.3791,122.3103,122.3496,80641.0
2024-04-02 12:55:00,124.54,124.55,124.49,124.54,62024.0,122.3594,122.3693,122.3103,122.3594,62024.0
2024-04-02 13:00:00,124.55,124.56,124.52,124.53,79331.0,122.3693,122.3791,122.3398,122.3496,79331.0
2024-04-02 13:05:00,124.53,124.53,124.47,124.48,32875.0,122.3496,122.3496,122.2907,122.3005,32875.0
2024-04-02 13:10:00,124.48,124.49,124.41,124.42,60387.0,122.3005,122.3103,122.2317,122.2415,60387.0
2024-04-02 13:15:00,124.41,124.42,124.36,124.37,30851.0,122.2317,122.2415,122.1826,122.1924,30851.0
2024-04-02 13:20:00,124.37,124.4,124.33,124.4,66196.0,122.1924,122.2219,122.1531,122.2219,66196.0
2024-04-02 13:25:00,124.4,124.42,124.38,124.4,57643.0,122.2219,122.2415,122.2022,122.2219,57643.0
2024-04-02 13:30:00,124.39,124.4,124.34,124.37,83547.0,122.2121,122.2219,122.1629,122.1924,83547.0
2024-04-02 13:35:00,124.37,124.38,124.34,124.36,80272.0,122.1924,122.2022,122.1629,122.1826,80272.0
2024-04-02 13:40:00,124.35,124.37,124.31,124.35,101925.0,122.1728,122.1924,122.1335,122.1728,101925.0
2024-04-02 13:45:00,124.35,124.41,124.34,124.41,76853.0,122.1728,122.2317,122.1629,122.2317,76853.0
2024-04-02 13:50:00,124.4,124.42,124.37,124.4,48093.0,122.2219,122.2415,122.1924,122.2219,48093.0
2024-04-02 13:55:00,124.39,124.41,124.35,124.37,106394.0,122.2121,122.2317,122.1728,122.1924,106394.0
2024-04-02 14:00:00,124.37,124.38,124.3,124.3,57803.0,122.1924,122.2022,122.1236,122.1236,57803.0
2024-04-02 14:05:00,124.3,124.35,124.26,124.34,97480.0,122.1236,122.1728,122.0843,122.1629,97480.0
2024-04-02 14:10:00,124.35,124.38,124.32,124.36,82166.0,122.1728,122.2022,122.1433,122.1826,82166.0
2024-04-02 14:15:00,124.36,124.39,124.32,124.39,92719.0,122.1826,122.2121,122.1433,122.2121,92719.0
2024-04-02 14:20:00,124.4,124.41,124.31,124.34,112262.0,122.2219,122.2317,122.1335,122.1629,112262.0
2024-04-02 14:25:00,124.34,124.43,124.34,124.41,98596.0,122.1629,122.2514,122.1629,122.2317,98596.0
2024-04-02 14:30:00,124.4,124.5,124.39,124.48,104342.0,122.2219,122.3201,122.2121,122.3005,104342.0
2024-04-02 14:35:00,124.48,124.49,124.41,124.45,95255.0,122.3005,122.3103,122.2317,122.271,95255.0
2024-04-02 14:40:00,124.45,124.51,124.44,124.48,189813.0,122.271,122.33,122.2612,122.3005,189813.0
2024-04-02 14:45:00,124.48,124.48,124.39,124.45,89584.0,122.3005,122.3005,122.2121,122.271,89584.0
2024-04-02 14:50:00,124.45,124.49,124.4,124.41,63765.0,122.271,122.3103,122.2219,122.2317,63765.0
2024-04-02 14:55:00,124.4,124.44,124.37,124.41,108086.0,122.2219,122.2612,122.1924,122.2317,108086.0
2024-04-02 15:00:00,124.41,124.47,124.39,124.45,137464.0,122.2317,122.2907,122.2121,122.271,137464.0
2024-04-02 15:05:00,124.44,124.52,124.43,124.47,127001.0,122.2612,122.3398,122.2514,122.2907,127001.0
2024-04-02 15:10:00,124.47,124.5,124.39,124.39,105976.0,122.2907,122.3201,122.2121,122.2121,105976.0
2024-04-02 15:15:00,124.39,124.43,124.36,124.38,142588.0,122.2121,122.2514,122.1826,122.2022,142588.0
2024-04-02 15:20:00,124.38,124.48,124.36,124.47,96705.0,122.2022,122.3005,122.1826,122.2907,96705.0
2024-04-02 15:25:00,124.48,124.51,124.46,124.48,75631.0,122.3005,122.33,122.2808,122.3005,75631.0
2024-04-02 15:30:00,124.48,124.51,124.4,124.4,177299.0,122.3005,122.33,122.2219,122.2219,177299.0
2024-04-02 15:35:00,124.39,124.5,124.36,124.37,321388.0,122.2121,122.3201,122.1826,122.1924,321388.0
2024-04-02 15:40:00,124.37,124.42,124.27,124.42,252997.0,122.1924,122.2415,122.0942,122.2415,252997.0
2024-04-02 15:45:00,124.41,124.52,124.36,124.51,234391.0,122.2317,122.3398,122.1826,122.33,234391.0
2024-04-02 15:50:00,124.51,124.51,124.36,124.43,235287.0,122.33,122.33,122.1826,122.2514,235287.0
2024-04-02 15:55:00,124.42,124.45,124.33,124.41,763389.0,122.2415,122.271,122.1531,122.2317,763389.0
2024-04-03 09:30:00,124.32,124.77,124.32,124.72,276096.0,122.1433,122.5854,122.1433,122.5363,276096.0
2024-04-03 09:35:00,124.72,124.97,124.66,124.95,190555.0,122.5363,122.7819,122.4773,122.7622,190555.0
2024-04-03 09:40:00,124.94,125.0,124.86,124.97,95571.0,122.7524,122.8114,122.6738,122.7819,95571.0
2024-04-03 09:45:00,124.99,125.02,124.87,124.91,102301.0,122.8015,122.831,122.6837,122.7229,102301.0
2024-04-03 09:50:00,124.92,124.93,124.79,124.83,52970.0,122.7328,122.7426,122.6051,122.6444,52970.0
2024-04-03 09:55:00,124.85,124.91,124.77,124.91,43637.0,122.664,122.7229,122.5854,122.7229,43637.0
2024-04-03 10:00:00,124.92,125.21,124.92,125.17,196494.0,122.7328,123.0177,122.7328,122.9784,196494.0
2024-04-03 10:05:00,125.17,125.25,125.09,125.09,85593.0,122.9784,123.057,122.8998,122.8998,85593.0
2024-04-03 10:10:00,125.09,125.23,125.04,125.22,85006.0,122.8998,123.0373,122.8507,123.0275,85006.0
2024-04-03 10:15:00,125.22,125.23,125.08,125.17,54320.0,123.0275,123.0373,122.89,122.9784,54320.0
2024-04-03 10:20:00,125.17,125.2,125.11,125.12,112257.0,122.9784,123.0079,122.9194,122.9293,112257.0
2024-04-03 10:25:00,125.11,125.12,125.05,125.06,52969.0,122.9194,122.9293,122.8605,122.8703,52969.0
2024-04-03 10:30:00,125.06,125.17,125.05,125.11,52761.0,122.8703,122.9784,122.8605,122.9194,52761.0
2024-04-03 10:35:00,125.12,125.21,125.1,125.2,83211.0,122.9293,123.0177,122.9096,123.0079,83211.0
2024-04-03 10:40:00,125.21,125.24,125.15,125.18,114782.0,123.0177,123.0472,122.9587,122.9882,114782.0
2024-04-03 10:45:00,125.19,125.34,125.19,125.33,72004.0,122.998,123.1454,122.998,123.1356,72004.0
2024-04-03 10:50:00,125.34,125.4,125.33,125.36,25118.0,123.1454,123.2044,123.1356,123.1651,25118.0
2024-04-03 10:55:00,125.37,125.39,125.28,125.33,84116.0,123.1749,123.1945,123.0865,123.1356,84116.0
2024-04-03 11:00:00,125.33,125.34,125.26,125.26,46135.0,123.1356,123.1454,123.0668,123.0668,46135.0
2024-04-03 11:05:00,125.26,125.29,125.22,125.29,72655.0,123.0668,123.0963,123.0275,123.0963,72655.0
2024-04-03 11:10:00,125.29,125.3,125.22,125.25,62947.0,123.0963,123.1061,123.0275,123.057,62947.0
2024-04-03 11:15:00,125.25,125.32,125.24,125.31,89670.0,123.057,123.1258,123.0472,123.1159,89670.0
2024-04-03 11:20:00,125.31,125.37,125.3,125.36,84284.0,123.1159,123.1749,123.1061,123.1651,84284.0
2024-04-03 11:25:00,125.36,125.37,125.22,125.26,71440.0,123.1651,123.1749,123.0275,123.0668,71440.0
2024-04-03 11:30:00,125.26,125.31,125.22,125.22,36536.0,123.0668,123.1159,123.0275,123.0275,36536.0
2024-04-03 11:35:00,125.22,125.27,125.2,125.26,98947.0,123.0275,123.0766,123.0079,123.0668,98947.0
2024-04-03 11:40:00,125.26,125.33,125.25,125.29,92853.0,123.0668,123.1356,123.057,123.0963,92853.0
2024-04-03 11:45:00,125.29,125.34,125.27,125.29,21987.0,123.0963,123.1454,123.0766,123.0963,21987.0
2024-04-03 11:50:00,125.29,125.3,125.25,125.26,18660.0,123.0963,123.1061,123.057,123.0668,18660.0
2024-04-03 11:55:00,125.26,125.28,125.14,125.14,30544.0,123.0668,123.0865,122.9489,122.9489,30544.0
2024-04-03 12:00:00,125.14,125.16,125.09,125.14,78154.0,122.9489,122.9686,122.8998,122.9489,78154.0
2024-04-03 12:05:00,125.13,125.2,125.12,125.2,44336.0,122.9391,123.0079,122.9293,123.0079,44336.0
2024-04-03 12:10:00,125.2,125.25,125.11,125.13,32012.0,123.0079,123.057,122.9194,122.9391,32012.0
2024-04-03 12:15:00,125.13,125.21,125.08,125.2,28595.0,122.9391,123.0177,122.89,123.0079,28595.0
2024-04-03 12:20:00,125.2,125.27,125.18,125.24,27449.0,123.0079,123.0766,122.9882,123.0472,27449.0
2024-04-03 12:25:00,125.23,125.3,125.2,125.3,39464.0,123.0373,123.1061,123.0079,123.1061,39464.0
2024-04-03 12:30:00,125.3,125.32,125.27,125.29,75897.0,123.1061,123.1258,123.0766,123.0963,75897.0
2024-04-03 12:35:00,125.28,125.32,125.03,125.08,336501.0,123.0865,123.1258,122.8408,122.89,336501.0
2024-04-03 12:40:00,125.08,125.27,125.08,125.25,61307.0,122.89,123.0766,122.89,123.057,61307.0
2024-04-03 12:45:00,125.25,125.29,125.22,125.26,57201.0,123.057,123.0963,123.0275,123.0668,57201.0
2024-04-03 12:50:00,125.25,125.38,125.23,125.34,81873.0,123.057,123.1847,123.0373,123.1454,81873.0
2024-04-03 12:55:00,125.34,125.37,125.28,125.3,50586.0,123.1454,123.1749,123.0865,123.1061,50586.0
2024-04-03 13:00:00,125.3,125.33,125.26,125.28,30996.0,123.1061,123.1356,123.0668,123.0865,30996.0
2024-04-03 13:05:00,125.27,125.29,125.22,125.28,29251.0,123.0766,123.0963,123.0275,123.0865,29251.0
2024-04-03 13:10:00,125.28,125.31,125.24,125.25,31744.0,123.0865,123.1159,123.0472,123.057,31744.0
2024-04-03 13:15:00,125.26,125.29,125.23,125.27,56873.0,123.0668,123.0963,123.0373,123.0766,56873.0
2024-04-03 13:20:00,125.27,125.28,125.23,125.27,27399.0,123.0766,123.0865,123.0373,123.0766,27399.0
2024-04-03 13:25:00,125.27,125.3,125.24,125.26,32939.0,123.0766,123.1061,123.0472,123.0668,32939.0
2024-04-03 13:30:00,125.26,125.3,125.24,125.29,59869.0,123.0668,123.1061,123.0472,123.0963,59869.0
2024-04-03 13:35:00,125.29,125.32,125.27,125.27,63278.0,123.0963,123.1258,123.0766,123.0766,63278.0
2024-04-03 13:40:00,125.28,125.34,125.28,125.29,34939.0,123.0865,123.1454,123.0865,123.0963,34939.0
2024-04-03 13:45:00,125.28,125.33,125.28,125.32,41285.0,123.0865,123.1356,123.0865,123.1258,41285.0
2024-04-03 13:50:00,125.32,125.37,125.3,125.34,39592.0,123.1258,123.1749,123.1061,123.1454,39592.0
2024-04-03 13:55:00,125.35,125.35,125.3,125.34,27507.0,123.1552,123.1552,123.1061,123.1454,27507.0
2024-04-03 14:00:00,125.34,125.36,125.3,125.35,66947.0,123.1454,123.1651,123.1061,123.1552,66947.0
2024-04-03 14:05:00,125.34,125.37,125.33,125.35,51948.0,123.1454,123.1749,123.1356,123.1552,51948.0
2024-04-03 14:10:00,125.35,125.37,125.32,125.33,36407.0,123.1552,123.1749,123.1258,123.1356,36407.0
2024-04-03 14:15:00,125.34,125.37,125.25,125.26,43512.0,123.1454,123.1749,123.057,123.0668,43512.0
2024-04-03 14:20:00,125.26,125.28,125.22,125.24,21707.0,123.0668,123.0865,123.0275,123.0472,21707.0
2024-04-03 14:25:00,125.23,125.24,125.15,125.16,39442.0,123.0373,123.0472,122.9587,122.9686,39442.0
2024-04-03 14:30:00,125.16,125.17,125.1,125.13,88746.0,122.9686,122.9784,122.9096,122.9391,88746.0
2024-04-03 14:35:00,125.13,125.15,125.07,125.08,38936.0,122.9391,122.9587,122.8801,122.89,38936.0
2024-04-03 14:40:00,125.08,125.12,125.08,125.12,34982.0,122.89,122.9293,122.89,122.9293,34982.0
2024-04-03 14:45:00,125.11,125.12,125.06,125.07,40034.0,122.9194,122.9293,122.8703,122.8801,40034.0
2024-04-03 14:50:00,125.09,125.12,125.03,125.08,33766.0,122.8998,122.9293,122.8408,122.89,33766.0
2024-04-03 14:55:00,125.08,125.11,125.05,125.1,60872.0,122.89,122.9194,122.8605,122.9096,60872.0
2024-04-03 15:00:00,125.09,125.1,125.02,125.06,33164.0,122.8998,122.9096,122.831,122.8703,33164.0
2024-04-03 15:05:00,125.07,125.11,125.04,125.05,81969.0,122.8801,122.9194,122.8507,122.8605,81969.0
2024-04-03 15:10:00,125.06,125.06,124.81,124.84,142823.0,122.8703,122.8703,122.6247,122.6542,142823.0
2024-04-03 15:15:00,124.83,124.92,124.66,124.84,151632.0,122.6444,122.7328,122.4773,122.6542,151632.0
2024-04-03 15:20:00,124.84,124.88,124.77,124.79,64060.0,122.6542,122.6935,122.5854,122.6051,64060.0
2024-04-03 15:25:00,124.79,124.84,124.76,124.82,131482.0,122.6051,122.6542,122.5756,122.6345,131482.0
2024-04-03 15:30:00,124.82,124.92,124.79,124.91,78628.0,122.6345,122.7328,122.6051,122.7229,78628.0
2024-04-03 15:35:00,124.92,125.05,124.91,125.02,242482.0,122.7328,122.8605,122.7229,122.831,242482.0
2024-04-03 15:40:00,125.01,125.09,125.0,125.08,104870.0,122.8212,122.8998,122.8114,122.89,104870.0
2024-04-03 15:45:00,125.08,125.14,125.07,125.13,139533.0,122.89,122.9489,122.8801,122.9391,139533.0
2024-04-03 15:50:00,125.12,125.13,125.03,125.06,339944.0,122.9293,122.9391,122.8408,122.8703,339944.0
2024-04-03 15:55:00,125.06,125.08,124.98,125.03,536957.0,122.8703,122.89,122.7917,122.8408,536957.0
2024-04-04 09:30:00,125.87,126.25,125.87,126.12,350584.0,123.6661,124.0395,123.6661,123.9118,350584.0
2024-04-04 09:35:00,126.13,126.16,125.83,125.9,171935.0,123.9216,123.9511,123.6268,123.6956,171935.0
2024-04-04 09:40:00,125.9,126.04,125.89,125.98,88597.0,123.6956,123.8332,123.6858,123.7742,88597.0
2024-04-04 09:45:00,125.98,126.09,125.94,126.06,79779.0,123.7742,123.8823,123.7349,123.8528,79779.0
2024-04-04 09:50:00,126.05,126.11,125.95,125.96,52489.0,123.843,123.9019,123.7447,123.7546,52489.0
2024-04-04 09:55:00,125.96,126.02,125.91,125.95,87150.0,123.7546,123.8135,123.7054,123.7447,87150.0
2024-04-04 10:00:00,125.96,126.02,125.93,126.0,87855.0,123.7546,123.8135,123.7251,123.7939,87855.0
2024-04-04 10:05:00,126.0,126.09,125.95,126.07,107381.0,123.7939,123.8823,123.7447,123.8626,107381.0
2024-04-04 10:10:00,126.07,126.07,125.97,125.97,42978.0,123.8626,123.8626,123.7644,123.7644,42978.0
2024-04-04 10:15:00,125.98,126.05,125.95,125.97,38438.0,123.7742,123.843,123.7447,123.7644,38438.0
2024-04-04 10:20:00,125.97,126.05,125.97,126.03,88465.0,123.7644,123.843,123.7644,123.8233,88465.0
2024-04-04 10:25:00,126.03,126.12,125.97,126.11,47928.0,123.8233,123.9118,123.7644,123.9019,47928.0
2024-04-04 10:30:00,126.11,126.14,126.04,126.06,47593.0,123.9019,123.9314,123.8332,123.8528,47593.0
2024-04-04 10:35:00,126.05,126.12,126.05,126.1,74477.0,123.843,123.9118,123.843,123.8921,74477.0
2024-04-04 10:40:00,126.1,126.15,126.09,126.13,32624.0,123.8921,123.9412,123.8823,123.9216,32624.0
2024-04-04 10:45:00,126.13,126.16,126.11,126.15,30151.0,123.9216,123.9511,123.9019,123.9412,30151.0
2024-04-04 10:50:00,126.15,126.22,126.12,126.18,43650.0,123.9412,124.01,123.9118,123.9707,43650.0
2024-04-04 10:55:00,126.2,126.23,126.16,126.17,50036.0,123.9904,124.0198,123.9511,123.9609,50036.0
2024-04-04 11:00:00,126.18,126.2,126.13,126.14,25620.0,123.9707,123.9904,123.9216,123.9314,25620.0
2024-04-04 11:05:00,126.13,126.14,126.09,126.11,26065.0,123.9216,123.9314,123.8823,123.9019,26065.0
2024-04-04 11:10:00,126.12,126.14,126.03,126.06,78192.0,123.9118,123.9314,123.8233,123.8528,78192.0
2024-04-04 11:15:00,126.07,126.1,126.05,126.09,22237.0,123.8626,123.8921,123.843,123.8823,22237.0
2024-04-04 11:20:00,126.08,126.14,126.05,126.14,41633.0,123.8725,123.9314,123.843,123.9314,41633.0
2024-04-04 11:25:00,126.12,126.15,126.1,126.14,33807.0,123.9118,123.9412,123.8921,123.9314,33807.0
2024-04-04 11:30:00,126.14,126.15,126.08,126.11,26902.0,123.9314,123.9412,123.8725,123.9019,26902.0
2024-04-04 11:35:00,126.12,126.14,126.09,126.11,26437.0,123.9118,123.9314,123.8823,123.9019,26437.0
2024-04-04 11:40:00,126.1,126.17,126.09,126.1,42680.0,123.8921,123.9609,123.8823,123.8921,42680.0
2024-04-04 11:45:00,126.1,126.17,126.1,126.16,31209.0,123.8921,123.9609,123.8921,123.9511,31209.0
2024-04-04 11:50:00,126.16,126.25,126.15,126.22,37816.0,123.9511,124.0395,123.9412,124.01,37816.0
2024-04-04 11:55:00,126.22,126.26,126.22,126.24,29348.0,124.01,124.0493,124.01,124.0297,29348.0
2024-04-04 12:00:00,126.24,126.26,126.23,126.24,41134.0,124.0297,124.0493,124.0198,124.0297,41134.0
2024-04-04 12:05:00,126.25,126.39,126.25,126.36,122695.0,124.0395,124.177,124.0395,124.1476,122695.0
2024-04-04 12:10:00,126.36,126.37,126.26,126.27,35998.0,124.1476,124.1574,124.0493,124.0591,35998.0
2024-04-04 12:15:00,126.27,126.28,126.19,126.19,34871.0,124.0591,124.069,123.9805,123.9805,34871.0
2024-04-04 12:20:00,126.19,126.21,126.14,126.16,43852.0,123.9805,124.0002,123.9314,123.9511,43852.0
2024-04-04 12:25:00,126.16,126.18,126.14,126.15,24832.0,123.9511,123.9707,123.9314,123.9412,24832.0
2024-04-04 12:30:00,126.16,126.18,126.12,126.12,65236.0,123.9511,123.9707,123.9118,123.9118,65236.0
2024-04-04 12:35:00,126.12,126.12,126.08,126.11,40549.0,123.9118,123.9118,123.8725,123.9019,40549.0
2024-04-04 12:40:00,126.11,126.12,126.04,126.07,36271.0,123.9019,123.9118,123.8332,123.8626,36271.0
2024-04-04 12:45:00,126.07,126.13,126.06,126.11,33759.0,123.8626,123.9216,123.8528,123.9019,33759.0
2024-04-04 12:50:00,126.12,126.16,126.09,126.16,48222.0,123.9118,123.9511,123.8823,123.9511,48222.0
2024-04-04 12:55:00,126.16,126.17,126.1,126.12,31365.0,123.9511,123.9609,123.8921,123.9118,31365.0
2024-04-04 13:00:00,126.12,126.12,126.06,126.07,25300.0,123.9118,123.9118,123.8528,123.8626,25300.0
2024-04-04 13:05:00,126.07,126.08,126.04,126.07,109629.0,123.8626,123.8725,123.8332,123.8626,109629.0
2024-04-04 13:10:00,126.07,126.08,126.03,126.04,42015.0,123.8626,123.8725,123.8233,123.8332,42015.0
2024-04-04 13:15:00,126.04,126.05,125.98,125.98,57824.0,123.8332,123.843,123.7742,123.7742,57824.0
2024-04-04 13:20:00,125.98,126.01,125.98,126.0,35526.0,123.7742,123.8037,123.7742,123.7939,35526.0
2024-04-04 13:25:00,126.0,126.02,125.98,126.0,34204.0,123.7939,123.8135,123.7742,123.7939,34204.0
2024-04-04 13:30:00,125.99,126.0,125.92,125.93,53034.0,123.784,123.7939,123.7153,123.7251,53034.0
2024-04-04 13:35:00,125.93,125.95,125.88,125.9,31863.0,123.7251,123.7447,123.676,123.6956,31863.0
2024-04-04 13:40:00,125.89,125.89,125.78,125.81,53420.0,123.6858,123.6858,123.5777,123.6072,53420.0
2024-04-04 13:45:00,125.81,125.82,125.73,125.79,85281.0,123.6072,123.617,123.5286,123.5875,85281.0
2024-04-04 13:50:00,125.78,125.78,125.69,125.69,41621.0,123.5777,123.5777,123.4893,123.4893,41621.0
2024-04-04 13:55:00,125.69,125.73,125.58,125.62,130327.0,123.4893,123.5286,123.3812,123.4205,130327.0
2024-04-04 14:00:00,125.61,125.62,125.5,125.52,195903.0,123.4107,123.4205,123.3026,123.3223,195903.0
2024-04-04 14:05:00,125.52,125.52,125.26,125.26,164335.0,123.3223,123.3223,123.0668,123.0668,164335.0
2024-04-04 14:10:00,125.26,125.27,125.1,125.11,140926.0,123.0668,123.0766,122.9096,122.9194,140926.0
2024-04-04 14:15:00,125.11,125.13,124.86,124.92,99187.0,122.9194,122.9391,122.6738,122.7328,99187.0
2024-04-04 14:20:00,124.92,125.04,124.86,125.01,144318.0,122.7328,122.8507,122.6738,122.8212,144318.0
2024-04-04 14:25:00,125.01,125.04,124.62,124.65,156415.0,122.8212,122.8507,122.438,122.4675,156415.0
2024-04-04 14:30:00,124.64,124.64,124.31,124.33,163065.0,122.4577,122.4577,122.1335,122.1531,163065.0
2024-04-04 14:35:00,124.34,124.67,124.33,124.59,300976.0,122.1629,122.4872,122.1531,122.4086,300976.0
2024-04-04 14:40:00,124.59,124.59,124.23,124.26,205581.0,122.4086,122.4086,122.0549,122.0843,205581.0
2024-04-04 14:45:00,124.26,124.53,124.25,124.51,190151.0,122.0843,122.3496,122.0745,122.33,190151.0
2024-04-04 14:50:00,124.5,124.54,124.4,124.41,82583.0,122.3201,122.3594,122.2219,122.2317,82583.0
2024-04-04 14:55:00,124.41,124.41,124.16,124.24,162258.0,122.2317,122.2317,121.9861,122.0647,162258.0
2024-04-04 15:00:00,124.23,124.29,124.0,124.12,280701.0,122.0549,122.1138,121.8289,121.9468,280701.0
2024-04-04 15:05:00,124.12,124.35,124.12,124.3,178090.0,121.9468,122.1728,121.9468,122.1236,178090.0
2024-04-04 15:10:00,124.29,124.3,124.07,124.16,188875.0,122.1138,122.1236,121.8977,121.9861,188875.0
2024-04-04 15:15:00,124.16,124.17,123.94,124.01,172465.0,121.9861,121.9959,121.7699,121.8387,172465.0
2024-04-04 15:20:00,124.0,124.14,124.0,124.01,205533.0,121.8289,121.9664,121.8289,121.8387,205533.0
2024-04-04 15:25:00,124.01,124.05,123.73,123.73,372157.0,121.8387,121.878,121.5636,121.5636,372157.0
2024-04-04 15:30:00,123.74,123.9,123.73,123.85,286373.0,121.5734,121.7306,121.5636,121.6815,286373.0
2024-04-04 15:35:00,123.85,123.86,123.65,123.67,311177.0,121.6815,121.6913,121.485,121.5047,311177.0
2024-04-04 15:40:00,123.67,123.75,123.58,123.73,338365.0,121.5047,121.5833,121.4162,121.5636,338365.0
2024-04-04 15:45:00,123.73,123.97,123.72,123.97,283855.0,121.5636,121.7994,121.5538,121.7994,283855.0
2024-04-04 15:50:00,123.98,124.07,123.81,124.07,388469.0,121.8092,121.8977,121.6422,121.8977,388469.0
2024-04-04 15:55:00,124.07,124.08,123.89,123.95,664058.0,121.8977,121.9075,121.7208,121.7798,664058.0
2024-04-05 09:30:00,124.35,124.61,124.29,124.57,352831.0,122.1728,122.4282,122.1138,122.3889,352831.0
2024-04-05 09:35:00,124.58,124.62,124.46,124.48,180161.0,122.3987,122.438,122.2808,122.3005,180161.0
2024-04-05 09:40:00,124.48,124.79,124.43,124.78,140698.0,122.3005,122.6051,122.2514,122.5952,140698.0
2024-04-05 09:45:00,124.78,124.89,124.7,124.84,164142.0,122.5952,122.7033,122.5166,122.6542,164142.0
2024-04-05 09:50:00,124.83,124.96,124.77,124.94,143047.0,122.6444,122.7721,122.5854,122.7524,143047.0
2024-04-05 09:55:00,124.94,124.99,124.89,124.9,90215.0,122.7524,122.8015,122.7033,122.7131,90215.0
2024-04-05 10:00:00,124.9,124.98,124.83,124.94,373867.0,122.7131,122.7917,122.6444,122.7524,373867.0
2024-04-05 10:05:00,124.94,125.1,124.82,124.95,317535.0,122.7524,122.9096,122.6345,122.7622,317535.0
2024-04-05 10:10:00,124.95,125.09,124.89,124.97,101343.0,122.7622,122.8998,122.7033,122.7819,101343.0
2024-04-05 10:15:00,124.97,125.02,124.87,124.93,134984.0,122.7819,122.831,122.6837,122.7426,134984.0
2024-04-05 10:20:00,124.92,124.96,124.83,124.95,83725.0,122.7328,122.7721,122.6444,122.7622,83725.0
2024-04-05 10:25:00,124.93,124.93,124.75,124.87,104229.0,122.7426,122.7426,122.5658,122.6837,104229.0
2024-04-05 10:30:00,124.87,125.08,124.81,125.06,94857.0,122.6837,122.89,122.6247,122.8703,94857.0
2024-04-05 10:35:00,125.05,125.11,124.96,124.98,66844.0,122.8605,122.9194,122.7721,122.7917,66844.0
2024-04-05 10:40:00,124.99,125.07,124.98,125.06,58977.0,122.8015,122.8801,122.7917,122.8703,58977.0
2024-04-05 10:45:00,125.05,125.21,125.04,125.21,83095.0,122.8605,123.0177,122.8507,123.0177,83095.0
2024-04-05 10:50:00,125.2,125.33,125.2,125.27,115343.0,123.0079,123.1356,123.0079,123.0766,115343.0
2024-04-05 10:55:00,125.27,125.42,125.26,125.4,69148.0,123.0766,123.224,123.0668,123.2044,69148.0
2024-04-05 11:00:00,125.4,125.4,125.21,125.21,77737.0,123.2044,123.2044,123.0177,123.0177,77737.0
2024-04-05 11:05:00,125.21,125.27,125.12,125.22,84613.0,123.0177,123.0766,122.9293,123.0275,84613.0
2024-04-05 11:10:00,125.22,125.27,125.17,125.17,92216.0,123.0275,123.0766,122.9784,122.9784,92216.0
2024-04-05 11:15:00,125.18,125.18,125.01,125.09,127871.0,122.9882,122.9882,122.8212,122.8998,127871.0
2024-04-05 11:20:00,125.1,125.24,125.07,125.23,57229.0,122.9096,123.0472,122.8801,123.0373,57229.0
2024-04-05 11:25:00,125.23,125.4,125.21,125.4,78069.0,123.0373,123.2044,123.0177,123.2044,78069.0
2024-04-05 11:30:00,125.38,125.43,125.33,125.35,103123.0,123.1847,123.2338,123.1356,123.1552,103123.0
2024-04-05 11:35:00,125.35,125.42,125.31,125.41,93827.0,123.1552,123.224,123.1159,123.2142,93827.0
2024-04-05 11:40:00,125.41,125.57,125.41,125.53,115338.0,123.2142,123.3714,123.2142,123.3321,115338.0
2024-04-05 11:45:00,125.54,125.6,125.53,125.53,291409.0,123.3419,123.4009,123.3321,123.3321,291409.0
2024-04-05 11:50:00,125.54,125.61,125.51,125.6,68080.0,123.3419,123.4107,123.3124,123.4009,68080.0
2024-04-05 11:55:00,125.61,125.78,125.6,125.67,102230.0,123.4107,123.5777,123.4009,123.4696,102230.0
2024-04-05 12:00:00,125.67,125.74,125.65,125.67,127325.0,123.4696,123.5384,123.45,123.4696,127325.0
2024-04-05 12:05:00,125.68,125.78,125.63,125.77,168244.0,123.4795,123.5777,123.4303,123.5679,168244.0
2024-04-05 12:10:00,125.77,125.82,125.74,125.8,206113.0,123.5679,123.617,123.5384,123.5974,206113.0
2024-04-05 12:15:00,125.81,125.85,125.77,125.8,66569.0,123.6072,123.6465,123.5679,123.5974,66569.0
2024-04-05 12:20:00,125.81,125.88,125.74,125.88,109542.0,123.6072,123.676,123.5384,123.676,109542.0
2024-04-05 12:25:00,125.88,125.89,125.81,125.82,44195.0,123.676,123.6858,123.6072,123.617,44195.0
2024-04-05 12:30:00,125.82,125.84,125.73,125.79,86004.0,123.617,123.6367,123.5286,123.5875,86004.0
2024-04-05 12:35:00,125.8,125.87,125.77,125.87,67736.0,123.5974,123.6661,123.5679,123.6661,67736.0
2024-04-05 12:40:00,125.87,125.89,125.82,125.84,60419.0,123.6661,123.6858,123.617,123.6367,60419.0
2024-04-05 12:45:00,125.85,125.92,125.8,125.81,45117.0,123.6465,123.7153,123.5974,123.6072,45117.0
2024-04-05 12:50:00,125.81,125.94,125.81,125.9,59956.0,123.6072,123.7349,123.6072,123.6956,59956.0
2024-04-05 12:55:00,125.89,126.0,125.87,125.97,105272.0,123.6858,123.7939,123.6661,123.7644,105272.0
2024-04-05 13:00:00,125.96,125.98,125.81,125.84,49580.0,123.7546,123.7742,123.6072,123.6367,49580.0
2024-04-05 13:05:00,125.84,125.84,125.66,125.68,140921.0,123.6367,123.6367,123.4598,123.4795,140921.0
2024-04-05 13:10:00,125.69,125.71,125.54,125.57,86052.0,123.4893,123.5089,123.3419,123.3714,86052.0
2024-04-05 13:15:00,125.58,125.6,125.55,125.56,119154.0,123.3812,123.4009,123.3517,123.3616,119154.0
2024-04-05 13:20:00,125.56,125.67,125.55,125.64,46169.0,123.3616,123.4696,123.3517,123.4402,46169.0
2024-04-05 13:25:00,125.64,125.67,125.59,125.66,52920.0,123.4402,123.4696,123.391,123.4598,52920.0
2024-04-05 13:30:00,125.68,125.75,125.67,125.75,41458.0,123.4795,123.5482,123.4696,123.5482,41458.0
2024-04-05 13:35:00,125.75,125.76,125.69,125.69,76568.0,123.5482,123.5581,123.4893,123.4893,76568.0
2024-04-05 13:40:00,125.7,125.74,125.58,125.67,51603.0,123.4991,123.5384,123.3812,123.4696,51603.0
2024-04-05 13:45:00,125.66,125.66,125.53,125.57,67345.0,123.4598,123.4598,123.3321,123.3714,67345.0
2024-04-05 13:50:00,125.58,125.63,125.49,125.53,78626.0,123.3812,123.4303,123.2928,123.3321,78626.0
2024-04-05 13:55:00,125.52,125.52,125.34,125.44,66498.0,123.3223,123.3223,123.1454,123.2437,66498.0
2024-04-05 14:00:00,125.45,125.46,125.31,125.45,110611.0,123.2535,123.2633,123.1159,123.2535,110611.0
2024-04-05 14:05:00,125.45,125.76,125.44,125.75,184909.0,123.2535,123.5581,123.2437,123.5482,184909.0
2024-04-05 14:10:00,125.74,125.77,125.62,125.69,93257.0,123.5384,123.5679,123.4205,123.4893,93257.0
2024-04-05 14:15:00,125.69,125.73,125.65,125.71,56559.0,123.4893,123.5286,123.45,123.5089,56559.0
2024-04-05 14:20:00,125.71,125.82,125.62,125.62,88845.0,123.5089,123.617,123.4205,123.4205,88845.0
2024-04-05 14:25:00,125.64,125.71,125.49,125.5,80459.0,123.4402,123.5089,123.2928,123.3026,80459.0
2024-04-05 14:30:00,125.5,125.62,125.5,125.58,88301.0,123.3026,123.4205,123.3026,123.3812,88301.0
2024-04-05 14:35:00,125.58,125.72,125.55,125.66,122684.0,123.3812,123.5188,123.3517,123.4598,122684.0
2024-04-05 14:40:00,125.67,125.7,125.52,125.6,117939.0,123.4696,123.4991,123.3223,123.4009,117939.0
2024-04-05 14:45:00,125.61,125.62,125.45,125.46,73963.0,123.4107,123.4205,123.2535,123.2633,73963.0
2024-04-05 14:50:00,125.48,125.54,125.45,125.49,63359.0,123.283,123.3419,123.2535,123.2928,63359.0
2024-04-05 14:55:00,125.49,125.57,125.43,125.56,93891.0,123.2928,123.3714,123.2338,123.3616,93891.0
2024-04-05 15:00:00,125.56,125.61,125.53,125.59,76728.0,123.3616,123.4107,123.3321,123.391,76728.0
2024-04-05 15:05:00,125.59,125.65,125.5,125.55,103945.0,123.391,123.45,123.3026,123.3517,103945.0
2024-04-05 15:10:00,125.56,125.63,125.51,125.62,80940.0,123.3616,123.4303,123.3124,123.4205,80940.0
2024-04-05 15:15:00,125.62,125.63,125.53,125.62,98436.0,123.4205,123.4303,123.3321,123.4205,98436.0
2024-04-05 15:20:00,125.62,125.63,125.56,125.61,82493.0,123.4205,123.4303,123.3616,123.4107,82493.0
2024-04-05 15:25:00,125.61,125.64,125.56,125.6,80510.0,123.4107,123.4402,123.3616,123.4009,80510.0
2024-04-05 15:30:00,125.59,125.79,125.55,125.78,103049.0,123.391,123.5875,123.3517,123.5777,103049.0
2024-04-05 15:35:00,125.78,125.79,125.61,125.66,108082.0,123.5777,123.5875,123.4107,123.4598,108082.0
2024-04-05 15:40:00,125.66,125.69,125.57,125.59,99302.0,123.4598,123.4893,123.3714,123.391,99302.0
2024-04-05 15:45:00,125.58,125.71,125.57,125.67,172970.0,123.3812,123.5089,123.3714,123.4696,172970.0
2024-04-05 15:50:00,125.67,125.8,125.65,125.8,227206.0,123.4696,123.5974,123.45,123.5974,227206.0
2024-04-05 15:55:00,125.79,125.81,125.67,125.67,592902.0,123.5875,123.6072,123.4696,123.4696,592902.0
2024-04-08 09:30:00,125.85,126.06,125.76,125.91,252627.0,123.6465,123.8528,123.5581,123.7054,252627.0
2024-04-08 09:35:00,125.91,125.92,125.75,125.87,114569.0,123.7054,123.7153,123.5482,123.6661,114569.0
2024-04-08 09:40:00,125.87,125.87,125.74,125.8,103313.0,123.6661,123.6661,123.5384,123.5974,103313.0
2024-04-08 09:45:00,125.81,125.83,125.64,125.65,84237.0,123.6072,123.6268,123.4402,123.45,84237.0
2024-04-08 09:50:00,125.64,125.73,125.58,125.64,77859.0,123.4402,123.5286,123.3812,123.4402,77859.0
2024-04-08 09:55:00,125.65,125.72,125.62,125.64,60784.0,123.45,123.5188,123.4205,123.4402,60784.0
2024-04-08 10:00:00,125.65,125.66,125.37,125.38,126038.0,123.45,123.4598,123.1749,123.1847,126038.0
2024-04-08 10:05:00,125.37,125.53,125.36,125.48,91209.0,123.1749,123.3321,123.1651,123.283,91209.0
2024-04-08 10:10:00,125.49,125.53,125.4,125.46,64535.0,123.2928,123.3321,123.2044,123.2633,64535.0
2024-04-08 10:15:00,125.46,125.51,125.43,125.49,52870.0,123.2633,123.3124,123.2338,123.2928,52870.0
2024-04-08 10:20:00,125.49,125.64,125.48,125.64,57175.0,123.2928,123.4402,123.283,123.4402,57175.0
2024-04-08 10:25:00,125.64,125.72,125.63,125.7,107115.0,123.4402,123.5188,123.4303,123.4991,107115.0
2024-04-08 10:30:00,125.7,125.75,125.66,125.67,67384.0,123.4991,123.5482,123.4598,123.4696,67384.0
2024-04-08 10:35:00,125.67,125.78,125.67,125.78,98333.0,123.4696,123.5777,123.4696,123.5777,98333.0
2024-04-08 10:40:00,125.77,125.77,125.68,125.72,55335.0,123.5679,123.5679,123.4795,123.5188,55335.0
2024-04-08 10:45:00,125.73,125.73,125.67,125.69,55142.0,123.5286,123.5286,123.4696,123.4893,55142.0
2024-04-08 10:50:00,125.69,125.73,125.68,125.72,28794.0,123.4893,123.5286,123.4795,123.5188,28794.0
2024-04-08 10:55:00,125.72,125.75,125.69,125.74,37935.0,123.5188,123.5482,123.4893,123.5384,37935.0
2024-04-08 11:00:00,125.75,125.79,125.66,125.76,77369.0,123.5482,123.5875,123.4598,123.5581,77369.0
2024-04-08 11:05:00,125.76,125.78,125.65,125.68,40456.0,123.5581,123.5777,123.45,123.4795,40456.0
2024-04-08 11:10:00,125.68,125.74,125.62,125.65,50967.0,123.4795,123.5384,123.4205,123.45,50967.0
2024-04-08 11:15:00,125.66,125.68,125.63,125.65,38901.0,123.4598,123.4795,123.4303,123.45,38901.0
2024-04-08 11:20:00,125.65,125.78,125.64,125.77,46842.0,123.45,123.5777,123.4402,123.5679,46842.0
2024-04-08 11:25:00,125.78,125.78,125.68,125.73,32977.0,123.5777,123.5777,123.4795,123.5286,32977.0
2024-04-08 11:30:00,125.73,125.73,125.65,125.67,35474.0,123.5286,123.5286,123.45,123.4696,35474.0
2024-04-08 11:35:00,125.67,125.67,125.55,125.6,74849.0,123.4696,123.4696,123.3517,123.4009,74849.0
2024-04-08 11:40:00,125.59,125.63,125.54,125.61,79330.0,123.391,123.4303,123.3419,123.4107,79330.0
2024-04-08 11:45:00,125.61,125.61,125.52,125.6,33249.0,123.4107,123.4107,123.3223,123.4009,33249.0
2024-04-08 11:50:00,125.59,125.6,125.53,125.57,31629.0,123.391,123.4009,123.3321,123.3714,31629.0
2024-04-08 11:55:00,125.56,125.58,125.5,125.57,38473.0,123.3616,123.3812,123.3026,123.3714,38473.0
2024-04-08 12:00:00,125.56,125.56,125.48,125.51,39648.0,123.3616,123.3616,123.283,123.3124,39648.0
2024-04-08 12:05:00,125.52,125.59,125.5,125.5,99749.0,123.3223,123.391,123.3026,123.3026,99749.0
2024-04-08 12:10:00,125.5,125.52,125.43,125.48,40263.0,123.3026,123.3223,123.2338,123.283,40263.0
2024-04-08 12:15:00,125.47,125.54,125.44,125.51,155370.0,123.2731,123.3419,123.2437,123.3124,155370.0
2024-04-08 12:20:00,125.5,125.54,125.43,125.45,101208.0,123.3026,123.3419,123.2338,123.2535,101208.0
2024-04-08 12:25:00,125.45,125.55,125.45,125.53,279674.0,123.2535,123.3517,123.2535,123.3321,279674.0
2024-04-08 12:30:00,125.54,125.56,125.51,125.55,105164.0,123.3419,123.3616,123.3124,123.3517,105164.0
2024-04-08 12:35:00,125.55,125.6,125.54,125.57,27442.0,123.3517,123.4009,123.3419,123.3714,27442.0
2024-04-08 12:40:00,125.57,125.68,125.57,125.66,56200.0,123.3714,123.4795,123.3714,123.4598,56200.0
2024-04-08 12:45:00,125.66,125.68,125.62,125.65,30551.0,123.4598,123.4795,123.4205,123.45,30551.0
2024-04-08 12:50:00,125.66,125.69,125.65,125.68,28051.0,123.4598,123.4893,123.45,123.4795,28051.0
2024-04-08 12:55:00,125.68,125.79,125.68,125.79,44829.0,123.4795,123.5875,123.4795,123.5875,44829.0
2024-04-08 13:00:00,125.79,125.79,125.71,125.71,26222.0,123.5875,123.5875,123.5089,123.5089,26222.0
2024-04-08 13:05:00,125.72,125.72,125.67,125.7,20575.0,123.5188,123.5188,123.4696,123.4991,20575.0
2024-04-08 13:10:00,125.7,125.72,125.67,125.7,39479.0,123.4991,123.5188,123.4696,123.4991,39479.0
2024-04-08 13:15:00,125.7,125.72,125.66,125.72,28467.0,123.4991,123.5188,123.4598,123.5188,28467.0
2024-04-08 13:20:00,125.72,125.75,125.68,125.72,35289.0,123.5188,123.5482,123.4795,123.5188,35289.0
2024-04-08 13:25:00,125.72,125.77,125.69,125.77,35991.0,123.5188,123.5679,123.4893,123.5679,35991.0
2024-04-08 13:30:00,125.77,125.77,125.73,125.74,26582.0,123.5679,123.5679,123.5286,123.5384,26582.0
2024-04-08 13:35:00,125.74,125.75,125.71,125.72,32713.0,123.5384,123.5482,123.5089,123.5188,32713.0
2024-04-08 13:40:00,125.72,125.76,125.7,125.75,30938.0,123.5188,123.5581,123.4991,123.5482,30938.0
2024-04-08 13:45:00,125.75,125.75,125.71,125.75,34040.0,123.5482,123.5482,123.5089,123.5482,34040.0
2024-04-08 13:50:00,125.74,125.81,125.73,125.8,17011.0,123.5384,123.6072,123.5286,123.5974,17011.0
2024-04-08 13:55:00,125.81,125.89,125.8,125.83,34348.0,123.6072,123.6858,123.5974,123.6268,34348.0
2024-04-08 14:00:00,125.84,125.84,125.72,125.72,34724.0,123.6367,123.6367,123.5188,123.5188,34724.0
2024-04-08 14:05:00,125.73,125.84,125.73,125.84,39765.0,123.5286,123.6367,123.5286,123.6367,39765.0
2024-04-08 14:10:00,125.84,125.85,125.78,125.79,49236.0,123.6367,123.6465,123.5777,123.5875,49236.0
2024-04-08 14:15:00,125.79,125.82,125.76,125.76,33534.0,123.5875,123.617,123.5581,123.5581,33534.0
2024-04-08 14:20:00,125.76,125.79,125.71,125.71,32249.0,123.5581,123.5875,123.5089,123.5089,32249.0
2024-04-08 14:25:00,125.7,125.78,125.7,125.73,34903.0,123.4991,123.5777,123.4991,123.5286,34903.0
2024-04-08 14:30:00,125.73,125.74,125.69,125.72,26325.0,123.5286,123.5384,123.4893,123.5188,26325.0
2024-04-08 14:35:00,125.72,125.72,125.65,125.68,24188.0,123.5188,123.5188,123.45,123.4795,24188.0
2024-04-08 14:40:00,125.68,125.71,125.67,125.7,22397.0,123.4795,123.5089,123.4696,123.4991,22397.0
2024-04-08 14:45:00,125.69,125.72,125.64,125.72,37844.0,123.4893,123.5188,123.4402,123.5188,37844.0
2024-04-08 14:50:00,125.71,125.71,125.66,125.7,27327.0,123.5089,123.5089,123.4598,123.4991,27327.0
2024-04-08 14:55:00,125.7,125.74,125.68,125.73,29705.0,123.4991,123.5384,123.4795,123.5286,29705.0
2024-04-08 15:00:00,125.74,125.76,125.71,125.73,41210.0,123.5384,123.5581,123.5089,123.5286,41210.0
2024-04-08 15:05:00,125.72,125.73,125.64,125.72,48814.0,123.5188,123.5286,123.4402,123.5188,48814.0
2024-04-08 15:10:00,125.72,125.73,125.66,125.7,94847.0,123.5188,123.5286,123.4598,123.4991,94847.0
2024-04-08 15:15:00,125.69,125.71,125.65,125.69,89002.0,123.4893,123.5089,123.45,123.4893,89002.0
2024-04-08 15:20:00,125.69,125.7,125.59,125.61,57974.0,123.4893,123.4991,123.391,123.4107,57974.0
2024-04-08 15:25:00,125.62,125.65,125.57,125.65,45689.0,123.4205,123.45,123.3714,123.45,45689.0
2024-04-08 15:30:00,125.64,125.76,125.63,125.74,68050.0,123.4402,123.5581,123.4303,123.5384,68050.0
2024-04-08 15:35:00,125.74,125.74,125.57,125.58,79418.0,123.5384,123.5384,123.3714,123.3812,79418.0
2024-04-08 15:40:00,125.59,125.59,125.44,125.46,149746.0,123.391,123.391,123.2437,123.2633,149746.0
2024-04-08 15:45:00,125.46,125.54,125.45,125.53,89103.0,123.2633,123.3419,123.2535,123.3321,89103.0
2024-04-08 15:50:00,125.52,125.53,125.4,125.46,221572.0,123.3223,123.3321,123.2044,123.2633,221572.0
2024-04-08 15:55:00,125.45,125.49,125.38,125.46,369164.0,123.2535,123.2928,123.1847,123.2633,369164.0
2024-04-09 09:30:00,125.62,125.96,125.51,125.85,248265.0,123.4205,123.7546,123.3124,123.6465,248265.0
2024-04-09 09:35:00,125.84,125.84,125.57,125.59,127512.0,123.6367,123.6367,123.3714,123.391,127512.0
2024-04-09 09:40:00,125.6,125.6,125.24,125.29,82031.0,123.4009,123.4009,123.0472,123.0963,82031.0
2024-04-09 09:45:00,125.28,125.34,125.11,125.11,83761.0,123.0865,123.1454,122.9194,122.9194,83761.0
2024-04-09 09:50:00,125.12,125.17,125.03,125.05,359122.0,122.9293,122.9784,122.8408,122.8605,359122.0
2024-04-09 09:55:00,125.05,125.13,125.04,125.11,118398.0,122.8605,122.9391,122.8507,122.9194,118398.0
2024-04-09 10:00:00,125.11,125.12,124.91,124.92,99178.0,122.9194,122.9293,122.7229,122.7328,99178.0
2024-04-09 10:05:00,124.92,124.96,124.87,124.94,58720.0,122.7328,122.7721,122.6837,122.7524,58720.0
2024-04-09 10:10:00,124.93,124.95,124.85,124.92,43735.0,122.7426,122.7622,122.664,122.7328,43735.0
2024-04-09 10:15:00,124.93,125.01,124.92,124.98,114983.0,122.7426,122.8212,122.7328,122.7917,114983.0
2024-04-09 10:20:00,124.98,125.02,124.93,124.98,97030.0,122.7917,122.831,122.7426,122.7917,97030.0
2024-04-09 10:25:00,124.98,125.05,124.69,124.71,133125.0,122.7917,122.8605,122.5068,122.5265,133125.0
2024-04-09 10:30:00,124.7,124.71,124.42,124.45,201888.0,122.5166,122.5265,122.2415,122.271,201888.0
2024-04-09 10:35:00,124.45,124.48,124.15,124.18,168383.0,122.271,122.3005,121.9763,122.0057,168383.0
2024-04-09 10:40:00,124.18,124.21,123.83,123.93,183471.0,122.0057,122.0352,121.6619,121.7601,183471.0
2024-04-09 10:45:00,123.94,124.0,123.77,123.78,139284.0,121.7699,121.8289,121.6029,121.6127,139284.0
2024-04-09 10:50:00,123.77,123.91,123.72,123.9,304961.0,121.6029,121.7405,121.5538,121.7306,304961.0
2024-04-09 10:55:00,123.9,124.15,123.9,124.12,73891.0,121.7306,121.9763,121.7306,121.9468,73891.0
2024-04-09 11:00:00,124.12,124.22,124.09,124.19,110650.0,121.9468,122.045,121.9173,122.0156,110650.0
2024-04-09 11:05:00,124.19,124.36,124.16,124.33,79251.0,122.0156,122.1826,121.9861,122.1531,79251.0
2024-04-09 11:10:00,124.32,124.37,124.26,124.34,99609.0,122.1433,122.1924,122.0843,122.1629,99609.0
2024-04-09 11:15:00,124.34,124.54,124.34,124.53,58694.0,122.1629,122.3594,122.1629,122.3496,58694.0
2024-04-09 11:20:00,124.53,124.54,124.42,124.48,57542.0,122.3496,122.3594,122.2415,122.3005,57542.0
2024-04-09 11:25:00,124.48,124.56,124.45,124.49,93345.0,122.3005,122.3791,122.271,122.3103,93345.0
2024-04-09 11:30:00,124.5,124.53,124.42,124.47,55122.0,122.3201,122.3496,122.2415,122.2907,55122.0
2024-04-09 11:35:00,124.47,124.53,124.44,124.51,57079.0,122.2907,122.3496,122.2612,122.33,57079.0
2024-04-09 11:40:00,124.51,124.72,124.47,124.68,104798.0,122.33,122.5363,122.2907,122.497,104798.0
2024-04-09 11:45:00,124.68,124.77,124.67,124.75,100251.0,122.497,122.5854,122.4872,122.5658,100251.0
2024-04-09 11:50:00,124.75,124.76,124.66,124.72,102327.0,122.5658,122.5756,122.4773,122.5363,102327.0
2024-04-09 11:55:00,124.73,124.76,124.71,124.73,122266.0,122.5461,122.5756,122.5265,122.5461,122266.0
2024-04-09 12:00:00,124.72,124.81,124.71,124.79,108844.0,122.5363,122.6247,122.5265,122.6051,108844.0
2024-04-09 12:05:00,124.79,124.79,124.69,124.73,38146.0,122.6051,122.6051,122.5068,122.5461,38146.0
2024-04-09 12:10:00,124.73,124.82,124.71,124.75,61048.0,122.5461,122.6345,122.5265,122.5658,61048.0
2024-04-09 12:15:00,124.75,124.8,124.71,124.71,39190.0,122.5658,122.6149,122.5265,122.5265,39190.0
2024-04-09 12:20:00,124.72,124.76,124.67,124.76,36568.0,122.5363,122.5756,122.4872,122.5756,36568.0
2024-04-09 12:25:00,124.76,124.8,124.71,124.71,38636.0,122.5756,122.6149,122.5265,122.5265,38636.0
2024-04-09 12:30:00,124.72,124.84,124.72,124.83,37734.0,122.5363,122.6542,122.5363,122.6444,37734.0
2024-04-09 12:35:00,124.83,124.83,124.75,124.82,41416.0,122.6444,122.6444,122.5658,122.6345,41416.0
2024-04-09 12:40:00,124.82,124.87,124.79,124.83,31629.0,122.6345,122.6837,122.6051,122.6444,31629.0
2024-04-09 12:45:00,124.82,124.85,124.75,124.81,39870.0,122.6345,122.664,122.5658,122.6247,39870.0
2024-04-09 12:50:00,124.8,124.82,124.6,124.62,68231.0,122.6149,122.6345,122.4184,122.438,68231.0
2024-04-09 12:55:00,124.62,124.7,124.62,124.66,165937.0,122.438,122.5166,122.438,122.4773,165937.0
2024-04-09 13:00:00,124.65,124.72,124.61,124.72,77827.0,122.4675,122.5363,122.4282,122.5363,77827.0
2024-04-09 13:05:00,124.73,124.78,124.7,124.75,47913.0,122.5461,122.5952,122.5166,122.5658,47913.0
2024-04-09 13:10:00,124.75,124.77,124.68,124.75,30178.0,122.5658,122.5854,122.497,122.5658,30178.0
2024-04-09 13:15:00,124.75,124.8,124.7,124.78,29561.0,122.5658,122.6149,122.5166,122.5952,29561.0
2024-04-09 13:20:00,124.8,124.88,124.77,124.79,41457.0,122.6149,122.6935,122.5854,122.6051,41457.0
2024-04-09 13:25:00,124.78,124.81,124.72,124.76,40148.0,122.5952,122.6247,122.5363,122.5756,40148.0
2024-04-09 13:30:00,124.77,124.81,124.74,124.75,24389.0,122.5854,122.6247,122.5559,122.5658,24389.0
2024-04-09 13:35:00,124.75,124.82,124.75,124.82,89411.0,122.5658,122.6345,122.5658,122.6345,89411.0
2024-04-09 13:40:00,124.81,124.86,124.67,124.68,127580.0,122.6247,122.6738,122.4872,122.497,127580.0
2024-04-09 13:45:00,124.68,124.7,124.64,124.68,58958.0,122.497,122.5166,122.4577,122.497,58958.0
2024-04-09 13:50:00,124.67,124.71,124.63,124.65,30810.0,122.4872,122.5265,122.4479,122.4675,30810.0
2024-04-09 13:55:00,124.66,124.71,124.64,124.67,37629.0,122.4773,122.5265,122.4577,122.4872,37629.0
2024-04-09 14:00:00,124.66,124.67,124.57,124.67,77749.0,122.4773,122.4872,122.3889,122.4872,77749.0
2024-04-09 14:05:00,124.67,124.79,124.66,124.77,31023.0,122.4872,122.6051,122.4773,122.5854,31023.0
2024-04-09 14:10:00,124.77,124.8,124.75,124.76,38006.0,122.5854,122.6149,122.5658,122.5756,38006.0
2024-04-09 14:15:00,124.76,124.85,124.73,124.84,57898.0,122.5756,122.664,122.5461,122.6542,57898.0
2024-04-09 14:20:00,124.84,124.89,124.72,124.73,63271.0,122.6542,122.7033,122.5363,122.5461,63271.0
2024-04-09 14:25:00,124.73,124.8,124.73,124.74,64894.0,122.5461,122.6149,122.5461,122.5559,64894.0
2024-04-09 14:30:00,124.74,124.76,124.67,124.72,38796.0,122.5559,122.5756,122.4872,122.5363,38796.0
2024-04-09 14:35:00,124.72,124.78,124.64,124.64,48666.0,122.5363,122.5952,122.4577,122.4577,48666.0
2024-04-09 14:40:00,124.64,124.71,124.63,124.63,53602.0,122.4577,122.5265,122.4479,122.4479,53602.0
2024-04-09 14:45:00,124.63,124.71,124.61,124.65,115632.0,122.4479,122.5265,122.4282,122.4675,115632.0
2024-04-09 14:50:00,124.66,124.74,124.63,124.7,42676.0,122.4773,122.5559,122.4479,122.5166,42676.0
2024-04-09 14:55:00,124.69,124.73,124.66,124.68,59352.0,122.5068,122.5461,122.4773,122.497,59352.0
2024-04-09 15:00:00,124.68,124.68,124.56,124.63,69157.0,122.497,122.497,122.3791,122.4479,69157.0
2024-04-09 15:05:00,124.63,124.66,124.5,124.52,67859.0,122.4479,122.4773,122.3201,122.3398,67859.0
2024-04-09 15:10:00,124.51,124.61,124.49,124.58,75944.0,122.33,122.4282,122.3103,122.3987,75944.0
2024-04-09 15:15:00,124.59,124.75,124.58,124.75,87458.0,122.4086,122.5658,122.3987,122.5658,87458.0
2024-04-09 15:20:00,124.75,124.96,124.74,124.96,97302.0,122.5658,122.7721,122.5559,122.7721,97302.0
2024-04-09 15:25:00,124.95,125.22,124.94,125.21,124908.0,122.7622,123.0275,122.7524,123.0177,124908.0
2024-04-09 15:30:00,125.2,125.28,125.11,125.13,128088.0,123.0079,123.0865,122.9194,122.9391,128088.0
2024-04-09 15:35:00,125.13,125.15,124.93,124.94,80627.0,122.9391,122.9587,122.7426,122.7524,80627.0
2024-04-09 15:40:00,124.95,124.98,124.87,124.97,107204.0,122.7622,122.7917,122.6837,122.7819,107204.0
2024-04-09 15:45:00,124.97,124.99,124.86,124.92,129968.0,122.7819,122.8015,122.6738,122.7328,129968.0
2024-04-09 15:50:00,124.93,124.98,124.82,124.97,254663.0,122.7426,122.7917,122.6345,122.7819,254663.0
2024-04-09 15:55:00,124.98,125.2,124.97,125.16,440472.0,122.7917,123.0079,122.7819,122.9686,440472.0
2024-04-10 09:30:00,123.65,123.7,123.18,123.66,410699.0,121.485,121.5341,121.0232,121.4948,410699.0
2024-04-10 09:35:00,123.66,123.74,123.41,123.5,186239.0,121.4948,121.5734,121.2492,121.3376,186239.0
2024-04-10 09:40:00,123.5,123.75,123.44,123.73,145897.0,121.3376,121.5833,121.2787,121.5636,145897.0
2024-04-10 09:45:00,123.74,123.76,123.37,123.42,187756.0,121.5734,121.5931,121.2099,121.259,187756.0
2024-04-10 09:50:00,123.43,123.79,123.42,123.76,201058.0,121.2689,121.6226,121.259,121.5931,201058.0
2024-04-10 09:55:00,123.76,123.81,123.66,123.71,97932.0,121.5931,121.6422,121.4948,121.544,97932.0
2024-04-10 10:00:00,123.71,123.86,123.61,123.67,156696.0,121.544,121.6913,121.4457,121.5047,156696.0
2024-04-10 10:05:00,123.69,123.93,123.65,123.89,90496.0,121.5243,121.7601,121.485,121.7208,90496.0
2024-04-10 10:10:00,123.89,123.98,123.85,123.92,106266.0,121.7208,121.8092,121.6815,121.7503,106266.0
2024-04-10 10:15:00,123.93,124.13,123.89,124.11,207362.0,121.7601,121.9566,121.7208,121.937,207362.0
2024-04-10 10:20:00,124.11,124.2,124.06,124.14,145873.0,121.937,122.0254,121.8878,121.9664,145873.0
2024-04-10 10:25:00,124.14,124.24,124.08,124.08,85616.0,121.9664,122.0647,121.9075,121.9075,85616.0
2024-04-10 10:30:00,124.08,124.3,124.04,124.27,179668.0,121.9075,122.1236,121.8682,122.0942,179668.0
2024-04-10 10:35:00,124.27,124.47,124.27,124.38,268655.0,122.0942,122.2907,122.0942,122.2022,268655.0
2024-04-10 10:40:00,124.38,124.39,124.19,124.2,156270.0,122.2022,122.2121,122.0156,122.0254,156270.0
2024-04-10 10:45:00,124.2,124.27,124.16,124.24,43695.0,122.0254,122.0942,121.9861,122.0647,43695.0
2024-04-10 10:50:00,124.24,124.28,124.07,124.09,76646.0,122.0647,122.104,121.8977,121.9173,76646.0
2024-04-10 10:55:00,124.09,124.16,124.01,124.14,96866.0,121.9173,121.9861,121.8387,121.9664,96866.0
2024-04-10 11:00:00,124.14,124.15,123.97,123.98,82885.0,121.9664,121.9763,121.7994,121.8092,82885.0
2024-04-10 11:05:00,123.99,124.1,123.96,124.08,108379.0,121.8191,121.9271,121.7896,121.9075,108379.0
2024-04-10 11:10:00,124.07,124.09,123.98,124.05,175645.0,121.8977,121.9173,121.8092,121.878,175645.0
2024-04-10 11:15:00,124.04,124.07,123.96,124.01,133905.0,121.8682,121.8977,121.7896,121.8387,133905.0
2024-04-10 11:20:00,124.01,124.11,124.01,124.04,116086.0,121.8387,121.937,121.8387,121.8682,116086.0
2024-04-10 11:25:00,124.03,124.18,124.03,124.18,67077.0,121.8584,122.0057,121.8584,122.0057,67077.0
2024-04-10 11:30:00,124.19,124.2,124.0,124.07,79468.0,122.0156,122.0254,121.8289,121.8977,79468.0
2024-04-10 11:35:00,124.07,124.09,123.92,123.94,154253.0,121.8977,121.9173,121.7503,121.7699,154253.0
2024-04-10 11:40:00,123.95,123.96,123.85,123.87,113474.0,121.7798,121.7896,121.6815,121.7012,113474.0
2024-04-10 11:45:00,123.87,123.96,123.84,123.9,42970.0,121.7012,121.7896,121.6717,121.7306,42970.0
2024-04-10 11:50:00,123.91,123.97,123.87,123.96,51620.0,121.7405,121.7994,121.7012,121.7896,51620.0
2024-04-10 11:55:00,123.96,123.96,123.89,123.93,48154.0,121.7896,121.7896,121.7208,121.7601,48154.0
2024-04-10 12:00:00,123.94,123.95,123.82,123.94,68457.0,121.7699,121.7798,121.652,121.7699,68457.0
2024-04-10 12:05:00,123.95,123.96,123.84,123.9,68861.0,121.7798,121.7896,121.6717,121.7306,68861.0
2024-04-10 12:10:00,123.9,123.93,123.81,123.82,44236.0,121.7306,121.7601,121.6422,121.652,44236.0
2024-04-10 12:15:00,123.82,123.9,123.81,123.86,48718.0,121.652,121.7306,121.6422,121.6913,48718.0
2024-04-10 12:20:00,123.86,123.9,123.81,123.9,122530.0,121.6913,121.7306,121.6422,121.7306,122530.0
2024-04-10 12:25:00,123.9,123.93,123.86,123.9,48253.0,121.7306,121.7601,121.6913,121.7306,48253.0
2024-04-10 12:30:00,123.9,123.91,123.86,123.9,115249.0,121.7306,121.7405,121.6913,121.7306,115249.0
2024-04-10 12:35:00,123.9,124.0,123.9,123.94,84532.0,121.7306,121.8289,121.7306,121.7699,84532.0
2024-04-10 12:40:00,123.94,124.01,123.89,123.89,35557.0,121.7699,121.8387,121.7208,121.7208,35557.0
2024-04-10 12:45:00,123.88,123.97,123.88,123.95,52062.0,121.711,121.7994,121.711,121.7798,52062.0
2024-04-10 12:50:00,123.95,124.03,123.92,124.03,61125.0,121.7798,121.8584,121.7503,121.8584,61125.0
2024-04-10 12:55:00,124.02,124.17,124.01,124.12,44824.0,121.8485,121.9959,121.8387,121.9468,44824.0
2024-04-10 13:00:00,124.13,124.2,123.79,123.84,338990.0,121.9566,122.0254,121.6226,121.6717,338990.0
2024-04-10 13:05:00,123.83,123.85,123.61,123.61,125157.0,121.6619,121.6815,121.4457,121.4457,125157.0
2024-04-10 13:10:00,123.61,123.76,123.61,123.76,143923.0,121.4457,121.5931,121.4457,121.5931,143923.0
2024-04-10 13:15:00,123.74,123.98,123.69,123.95,285165.0,121.5734,121.8092,121.5243,121.7798,285165.0
2024-04-10 13:20:00,123.95,124.33,123.92,124.31,328207.0,121.7798,122.1531,121.7503,122.1335,328207.0
2024-04-10 13:25:00,124.31,124.33,124.02,124.03,222417.0,122.1335,122.1531,121.8485,121.8584,222417.0
2024-04-10 13:30:00,124.03,124.1,123.79,123.96,230570.0,121.8584,121.9271,121.6226,121.7896,230570.0
2024-04-10 13:35:00,123.95,123.98,123.74,123.78,157455.0,121.7798,121.8092,121.5734,121.6127,157455.0
2024-04-10 13:40:00,123.77,123.92,123.7,123.78,93904.0,121.6029,121.7503,121.5341,121.6127,93904.0
2024-04-10 13:45:00,123.78,123.91,123.76,123.91,74155.0,121.6127,121.7405,121.5931,121.7405,74155.0
2024-04-10 13:50:00,123.9,123.94,123.8,123.94,199308.0,121.7306,121.7699,121.6324,121.7699,199308.0
2024-04-10 13:55:00,123.94,124.33,123.92,124.1,465407.0,121.7699,122.1531,121.7503,121.9271,465407.0
2024-04-10 14:00:00,124.1,124.23,123.98,124.19,155729.0,121.9271,122.0549,121.8092,122.0156,155729.0
2024-04-10 14:05:00,124.18,124.21,124.04,124.14,188997.0,122.0057,122.0352,121.8682,121.9664,188997.0
2024-04-10 14:10:00,124.14,124.21,124.05,124.16,75578.0,121.9664,122.0352,121.878,121.9861,75578.0
2024-04-10 14:15:00,124.16,124.24,123.95,124.0,105297.0,121.9861,122.0647,121.7798,121.8289,105297.0
2024-04-10 14:20:00,124.01,124.13,123.87,123.87,132734.0,121.8387,121.9566,121.7012,121.7012,132734.0
2024-04-10 14:25:00,123.89,124.0,123.86,123.87,68008.0,121.7208,121.8289,121.6913,121.7012,68008.0
2024-04-10 14:30:00,123.87,123.96,123.85,123.94,87659.0,121.7012,121.7896,121.6815,121.7699,87659.0
2024-04-10 14:35:00,123.94,124.07,123.89,124.06,71274.0,121.7699,121.8977,121.7208,121.8878,71274.0
2024-04-10 14:40:00,124.05,124.1,124.01,124.04,142441.0,121.878,121.9271,121.8387,121.8682,142441.0
2024-04-10 14:45:00,124.04,124.09,123.98,124.04,63088.0,121.8682,121.9173,121.8092,121.8682,63088.0
2024-04-10 14:50:00,124.03,124.1,123.93,123.96,112895.0,121.8584,121.9271,121.7601,121.7896,112895.0
2024-04-10 14:55:00,123.97,123.97,123.72,123.73,93420.0,121.7994,121.7994,121.5538,121.5636,93420.0
2024-04-10 15:00:00,123.74,123.88,123.71,123.75,60481.0,121.5734,121.711,121.544,121.5833,60481.0
2024-04-10 15:05:00,123.76,123.86,123.71,123.83,77653.0,121.5931,121.6913,121.544,121.6619,77653.0
2024-04-10 15:10:00,123.84,124.06,123.82,124.05,279775.0,121.6717,121.8878,121.652,121.878,279775.0
2024-04-10 15:15:00,124.05,124.16,124.0,124.14,141367.0,121.878,121.9861,121.8289,121.9664,141367.0
2024-04-10 15:20:00,124.14,124.25,124.1,124.25,223071.0,121.9664,122.0745,121.9271,122.0745,223071.0
2024-04-10 15:25:00,124.26,124.31,124.08,124.08,149971.0,122.0843,122.1335,121.9075,121.9075,149971.0
2024-04-10 15:30:00,124.09,124.1,123.82,123.9,197022.0,121.9173,121.9271,121.652,121.7306,197022.0
2024-04-10 15:35:00,123.9,123.96,123.84,123.86,134583.0,121.7306,121.7896,121.6717,121.6913,134583.0
2024-04-10 15:40:00,123.86,124.11,123.86,124.09,261197.0,121.6913,121.937,121.6913,121.9173,261197.0
2024-04-10 15:45:00,124.09,124.16,124.01,124.07,231085.0,121.9173,121.9861,121.8387,121.8977,231085.0
2024-04-10 15:50:00,124.07,124.16,123.96,124.15,259570.0,121.8977,121.9861,121.7896,121.9763,259570.0
2024-04-10 15:55:00,124.14,124.25,124.05,124.06,924823.0,121.9664,122.0745,121.878,121.8878,924823.0
2024-04-11 09:30:00,124.1,124.18,123.78,123.97,224315.0,121.9271,122.0057,121.6127,121.7994,224315.0
2024-04-11 09:35:00,123.96,123.96,123.73,123.78,93993.0,121.7896,121.7896,121.5636,121.6127,93993.0
2024-04-11 09:40:00,123.77,123.95,123.71,123.72,152187.0,121.6029,121.7798,121.544,121.5538,152187.0
2024-04-11 09:45:00,123.73,123.78,123.63,123.72,84564.0,121.5636,121.6127,121.4654,121.5538,84564.0
2024-04-11 09:50:00,123.73,123.75,123.6,123.75,132253.0,121.5636,121.5833,121.4359,121.5833,132253.0
2024-04-11 09:55:00,123.76,123.82,123.66,123.74,73188.0,121.5931,121.652,121.4948,121.5734,73188.0
2024-04-11 10:00:00,123.75,123.75,123.42,123.44,104376.0,121.5833,121.5833,121.259,121.2787,104376.0
2024-04-11 10:05:00,123.45,123.47,123.26,123.31,117818.0,121.2885,121.3082,121.1018,121.151,117818.0
2024-04-11 10:10:00,123.31,123.44,123.23,123.44,107686.0,121.151,121.2787,121.0724,121.2787,107686.0
2024-04-11 10:15:00,123.43,123.43,123.2,123.26,104370.0,121.2689,121.2689,121.0429,121.1018,104370.0
2024-04-11 10:20:00,123.26,123.42,123.25,123.38,57399.0,121.1018,121.259,121.092,121.2197,57399.0
2024-04-11 10:25:00,123.38,123.38,123.21,123.27,97713.0,121.2197,121.2197,121.0527,121.1117,97713.0
2024-04-11 10:30:00,123.27,123.42,123.24,123.3,180458.0,121.1117,121.259,121.0822,121.1411,180458.0
2024-04-11 10:35:00,123.31,123.46,123.28,123.43,140008.0,121.151,121.2983,121.1215,121.2689,140008.0
2024-04-11 10:40:00,123.43,123.49,123.41,123.44,91899.0,121.2689,121.3278,121.2492,121.2787,91899.0
2024-04-11 10:45:00,123.44,123.56,123.44,123.5,115969.0,121.2787,121.3966,121.2787,121.3376,115969.0
2024-04-11 10:50:00,123.51,123.56,123.47,123.53,97152.0,121.3475,121.3966,121.3082,121.3671,97152.0
2024-04-11 10:55:00,123.54,123.59,123.53,123.54,80294.0,121.3769,121.4261,121.3671,121.3769,80294.0
2024-04-11 11:00:00,123.54,123.67,123.53,123.61,107036.0,121.3769,121.5047,121.3671,121.4457,107036.0
2024-04-11 11:05:00,123.61,123.63,123.55,123.56,74358.0,121.4457,121.4654,121.3868,121.3966,74358.0
2024-04-11 11:10:00,123.56,123.64,123.55,123.61,84892.0,121.3966,121.4752,121.3868,121.4457,84892.0
2024-04-11 11:15:00,123.62,123.74,123.62,123.71,67029.0,121.4555,121.5734,121.4555,121.544,67029.0
2024-04-11 11:20:00,123.71,123.8,123.68,123.69,37580.0,121.544,121.6324,121.5145,121.5243,37580.0
2024-04-11 11:25:00,123.69,123.7,123.61,123.66,62074.0,121.5243,121.5341,121.4457,121.4948,62074.0
2024-04-11 11:30:00,123.65,123.76,123.6,123.72,47920.0,121.485,121.5931,121.4359,121.5538,47920.0
2024-04-11 11:35:00,123.71,123.77,123.68,123.74,55427.0,121.544,121.6029,121.5145,121.5734,55427.0
2024-04-11 11:40:00,123.75,123.84,123.7,123.72,120100.0,121.5833,121.6717,121.5341,121.5538,120100.0
2024-04-11 11:45:00,123.72,123.85,123.71,123.8,36462.0,121.5538,121.6815,121.544,121.6324,36462.0
2024-04-11 11:50:00,123.81,123.84,123.78,123.81,30266.0,121.6422,121.6717,121.6127,121.6422,30266.0
2024-04-11 11:55:00,123.81,124.02,123.8,123.95,61810.0,121.6422,121.8485,121.6324,121.7798,61810.0
2024-04-11 12:00:00,123.96,124.0,123.92,123.95,60245.0,121.7896,121.8289,121.7503,121.7798,60245.0
2024-04-11 12:05:00,123.94,123.97,123.88,123.9,63028.0,121.7699,121.7994,121.711,121.7306,63028.0
2024-04-11 12:10:00,123.91,123.94,123.88,123.94,49385.0,121.7405,121.7699,121.711,121.7699,49385.0
2024-04-11 12:15:00,123.93,123.97,123.9,123.96,44607.0,121.7601,121.7994,121.7306,121.7896,44607.0
2024-04-11 12:20:00,123.96,124.0,123.9,123.98,68762.0,121.7896,121.8289,121.7306,121.8092,68762.0
2024-04-11 12:25:00,123.99,123.99,123.85,123.85,58424.0,121.8191,121.8191,121.6815,121.6815,58424.0
2024-04-11 12:30:00,123.85,123.91,123.81,123.91,41865.0,121.6815,121.7405,121.6422,121.7405,41865.0
2024-04-11 12:35:00,123.9,123.92,123.79,123.8,37211.0,121.7306,121.7503,121.6226,121.6324,37211.0
2024-04-11 12:40:00,123.81,123.91,123.8,123.87,32037.0,121.6422,121.7405,121.6324,121.7012,32037.0
2024-04-11 12:45:00,123.87,123.99,123.87,123.98,41442.0,121.7012,121.8191,121.7012,121.8092,41442.0
2024-04-11 12:50:00,123.99,123.99,123.93,123.94,26170.0,121.8191,121.8191,121.7601,121.7699,26170.0
2024-04-11 12:55:00,123.94,124.0,123.89,123.96,38069.0,121.7699,121.8289,121.7208,121.7896,38069.0
2024-04-11 13:00:00,123.97,124.21,123.87,124.16,131153.0,121.7994,122.0352,121.7012,121.9861,131153.0
2024-04-11 13:05:00,124.15,124.31,124.13,124.2,167121.0,121.9763,122.1335,121.9566,122.0254,167121.0
2024-04-11 13:10:00,124.21,124.3,124.2,124.27,49713.0,122.0352,122.1236,122.0254,122.0942,49713.0
2024-04-11 13:15:00,124.28,124.31,124.2,124.31,82036.0,122.104,122.1335,122.0254,122.1335,82036.0
2024-04-11 13:20:00,124.31,124.42,124.29,124.34,245137.0,122.1335,122.2415,122.1138,122.1629,245137.0
2024-04-11 13:25:00,124.35,124.42,124.33,124.34,79424.0,122.1728,122.2415,122.1531,122.1629,79424.0
2024-04-11 13:30:00,124.34,124.4,124.33,124.34,66271.0,122.1629,122.2219,122.1531,122.1629,66271.0
2024-04-11 13:35:00,124.34,124.35,124.26,124.26,52192.0,122.1629,122.1728,122.0843,122.0843,52192.0
2024-04-11 13:40:00,124.26,124.33,124.18,124.3,56305.0,122.0843,122.1531,122.0057,122.1236,56305.0
2024-04-11 13:45:00,124.31,124.4,124.28,124.4,66315.0,122.1335,122.2219,122.104,122.2219,66315.0
2024-04-11 13:50:00,124.4,124.43,124.33,124.41,49219.0,122.2219,122.2514,122.1531,122.2317,49219.0
2024-04-11 13:55:00,124.41,124.46,124.4,124.43,41050.0,122.2317,122.2808,122.2219,122.2514,41050.0
2024-04-11 14:00:00,124.43,124.57,124.41,124.52,181180.0,122.2514,122.3889,122.2317,122.3398,181180.0
2024-04-11 14:05:00,124.52,124.74,124.52,124.68,113100.0,122.3398,122.5559,122.3398,122.497,113100.0
2024-04-11 14:10:00,124.68,124.69,124.56,124.56,77064.0,122.497,122.5068,122.3791,122.3791,77064.0
2024-04-11 14:15:00,124.57,124.62,124.52,124.53,78138.0,122.3889,122.438,122.3398,122.3496,78138.0
2024-04-11 14:20:00,124.54,124.6,124.51,124.6,38090.0,122.3594,122.4184,122.33,122.4184,38090.0
2024-04-11 14:25:00,124.59,124.65,124.58,124.6,48011.0,122.4086,122.4675,122.3987,122.4184,48011.0
2024-04-11 14:30:00,124.6,124.66,124.57,124.66,99685.0,122.4184,122.4773,122.3889,122.4773,99685.0
2024-04-11 14:35:00,124.67,124.72,124.64,124.72,39638.0,122.4872,122.5363,122.4577,122.5363,39638.0
2024-04-11 14:40:00,124.72,124.73,124.67,124.68,44785.0,122.5363,122.5461,122.4872,122.497,44785.0
2024-04-11 14:45:00,124.69,124.71,124.58,124.6,52274.0,122.5068,122.5265,122.3987,122.4184,52274.0
2024-04-11 14:50:00,124.6,124.62,124.52,124.59,55239.0,122.4184,122.438,122.3398,122.4086,55239.0
2024-04-11 14:55:00,124.59,124.65,124.58,124.6,45792.0,122.4086,122.4675,122.3987,122.4184,45792.0
2024-04-11 15:00:00,124.61,124.68,124.57,124.59,52648.0,122.4282,122.497,122.3889,122.4086,52648.0
2024-04-11 15:05:00,124.59,124.68,124.59,124.6,48129.0,122.4086,122.497,122.4086,122.4184,48129.0
2024-04-11 15:10:00,124.6,124.64,124.48,124.48,62831.0,122.4184,122.4577,122.3005,122.3005,62831.0
2024-04-11 15:15:00,124.49,124.54,124.45,124.45,107927.0,122.3103,122.3594,122.271,122.271,107927.0
2024-04-11 15:20:00,124.45,124.52,124.43,124.49,82616.0,122.271,122.3398,122.2514,122.3103,82616.0
2024-04-11 15:25:00,124.48,124.55,124.45,124.52,63644.0,122.3005,122.3693,122.271,122.3398,63644.0
2024-04-11 15:30:00,124.51,124.51,124.38,124.45,93234.0,122.33,122.33,122.2022,122.271,93234.0
2024-04-11 15:35:00,124.45,124.48,124.39,124.44,91373.0,122.271,122.3005,122.2121,122.2612,91373.0
2024-04-11 15:40:00,124.44,124.56,124.43,124.55,91909.0,122.2612,122.3791,122.2514,122.3693,91909.0
2024-04-11 15:45:00,124.55,124.59,124.4,124.41,109119.0,122.3693,122.4086,122.2219,122.2317,109119.0
2024-04-11 15:50:00,124.41,124.42,124.27,124.37,207936.0,122.2317,122.2415,122.0942,122.1924,207936.0
2024-04-11 15:55:00,124.37,124.39,124.2,124.22,463969.0,122.1924,122.2121,122.0254,122.045,463969.0
2024-04-12 09:30:00,123.3,123.89,123.3,123.8,288704.0,121.1411,121.7208,121.1411,121.6324,288704.0
2024-04-12 09:35:00,123.81,123.82,123.63,123.75,115041.0,121.6422,121.652,121.4654,121.5833,115041.0
2024-04-12 09:40:00,123.74,123.78,123.68,123.69,137950.0,121.5734,121.6127,121.5145,121.5243,137950.0
2024-04-12 09:45:00,123.68,123.85,123.63,123.75,167767.0,121.5145,121.6815,121.4654,121.5833,167767.0
2024-04-12 09:50:00,123.76,123.84,123.49,123.56,101778.0,121.5931,121.6717,121.3278,121.3966,101778.0
2024-04-12 09:55:00,123.56,123.62,123.49,123.61,74257.0,121.3966,121.4555,121.3278,121.4457,74257.0
2024-04-12 10:00:00,123.61,123.62,123.34,123.44,170600.0,121.4457,121.4555,121.1804,121.2787,170600.0
2024-04-12 10:05:00,123.44,123.48,123.24,123.34,140643.0,121.2787,121.318,121.0822,121.1804,140643.0
2024-04-12 10:10:00,123.35,123.39,123.24,123.33,120768.0,121.1903,121.2296,121.0822,121.1706,120768.0
2024-04-12 10:15:00,123.33,123.4,123.2,123.36,140505.0,121.1706,121.2394,121.0429,121.2001,140505.0
2024-04-12 10:20:00,123.35,123.44,123.33,123.38,104254.0,121.1903,121.2787,121.1706,121.2197,104254.0
2024-04-12 10:25:00,123.38,123.4,123.31,123.36,137394.0,121.2197,121.2394,121.151,121.2001,137394.0
2024-04-12 10:30:00,123.35,123.54,123.34,123.42,82822.0,121.1903,121.3769,121.1804,121.259,82822.0
2024-04-12 10:35:00,123.42,123.43,123.23,123.28,119613.0,121.259,121.2689,121.0724,121.1215,119613.0
2024-04-12 10:40:00,123.28,123.32,123.1,123.22,137117.0,121.1215,121.1608,120.9446,121.0625,137117.0
2024-04-12 10:45:00,123.21,123.24,123.14,123.17,108403.0,121.0527,121.0822,120.9839,121.0134,108403.0
2024-04-12 10:50:00,123.17,123.25,123.09,123.25,94622.0,121.0134,121.092,120.9348,121.092,94622.0
2024-04-12 10:55:00,123.25,123.35,123.21,123.22,94954.0,121.092,121.1903,121.0527,121.0625,94954.0
2024-04-12 11:00:00,123.21,123.37,123.18,123.34,196797.0,121.0527,121.2099,121.0232,121.1804,196797.0
2024-04-12 11:05:00,123.34,123.34,123.22,123.26,65427.0,121.1804,121.1804,121.0625,121.1018,65427.0
2024-04-12 11:10:00,123.27,123.37,123.23,123.3,71145.0,121.1117,121.2099,121.0724,121.1411,71145.0
2024-04-12 11:15:00,123.29,123.43,123.24,123.39,74157.0,121.1313,121.2689,121.0822,121.2296,74157.0
2024-04-12 11:20:00,123.38,123.4,123.32,123.37,132227.0,121.2197,121.2394,121.1608,121.2099,132227.0
2024-04-12 11:25:00,123.36,123.48,123.33,123.48,156995.0,121.2001,121.318,121.1706,121.318,156995.0
2024-04-12 11:30:00,123.48,123.55,123.43,123.54,142037.0,121.318,121.3868,121.2689,121.3769,142037.0
2024-04-12 11:35:00,123.55,123.58,123.39,123.4,85310.0,121.3868,121.4162,121.2296,121.2394,85310.0
2024-04-12 11:40:00,123.4,123.44,123.34,123.4,68997.0,121.2394,121.2787,121.1804,121.2394,68997.0
2024-04-12 11:45:00,123.4,123.52,123.39,123.49,56712.0,121.2394,121.3573,121.2296,121.3278,56712.0
2024-04-12 11:50:00,123.49,123.5,123.4,123.46,66087.0,121.3278,121.3376,121.2394,121.2983,66087.0
2024-04-12 11:55:00,123.46,123.48,123.41,123.41,45627.0,121.2983,121.318,121.2492,121.2492,45627.0
2024-04-12 12:00:00,123.41,123.42,123.3,123.38,61930.0,121.2492,121.259,121.1411,121.2197,61930.0
2024-04-12 12:05:00,123.37,123.44,123.36,123.38,63442.0,121.2099,121.2787,121.2001,121.2197,63442.0
2024-04-12 12:10:00,123.39,123.4,123.31,123.31,68381.0,121.2296,121.2394,121.151,121.151,68381.0
2024-04-12 12:15:00,123.32,123.35,123.12,123.13,115773.0,121.1608,121.1903,120.9643,120.9741,115773.0
2024-04-12 12:20:00,123.14,123.27,123.14,123.23,94224.0,120.9839,121.1117,120.9839,121.0724,94224.0
2024-04-12 12:25:00,123.22,123.28,123.13,123.15,91749.0,121.0625,121.1215,120.9741,120.9938,91749.0
2024-04-12 12:30:00,123.15,123.21,122.98,123.04,113601.0,120.9938,121.0527,120.8267,120.8857,113601.0
2024-04-12 12:35:00,123.04,123.06,122.76,122.84,94258.0,120.8857,120.9053,120.6106,120.6892,94258.0
2024-04-12 12:40:00,122.84,122.88,122.8,122.82,123579.0,120.6892,120.7285,120.6499,120.6695,123579.0
2024-04-12 12:45:00,122.81,122.88,122.75,122.77,87838.0,120.6597,120.7285,120.6008,120.6204,87838.0
2024-04-12 12:50:00,122.77,122.88,122.77,122.82,123681.0,120.6204,120.7285,120.6204,120.6695,123681.0
2024-04-12 12:55:00,122.82,122.85,122.74,122.75,97416.0,120.6695,120.699,120.5909,120.6008,97416.0
2024-04-12 13:00:00,122.74,122.81,122.69,122.73,81423.0,120.5909,120.6597,120.5418,120.5811,81423.0
2024-04-12 13:05:00,122.73,122.8,122.62,122.67,90055.0,120.5811,120.6499,120.473,120.5222,90055.0
2024-04-12 13:10:00,122.67,122.78,122.67,122.75,69529.0,120.5222,120.6302,120.5222,120.6008,69529.0
2024-04-12 13:15:00,122.74,122.87,122.74,122.77,147270.0,120.5909,120.7187,120.5909,120.6204,147270.0
2024-04-12 13:20:00,122.76,122.77,122.61,122.62,114992.0,120.6106,120.6204,120.4632,120.473,114992.0
2024-04-12 13:25:00,122.62,122.69,122.55,122.6,103228.0,120.473,120.5418,120.4043,120.4534,103228.0
2024-04-12 13:30:00,122.59,122.59,122.47,122.49,97518.0,120.4436,120.4436,120.3257,120.3453,97518.0
2024-04-12 13:35:00,122.49,122.53,122.46,122.52,83417.0,120.3453,120.3846,120.3158,120.3748,83417.0
2024-04-12 13:40:00,122.52,122.75,122.52,122.72,206112.0,120.3748,120.6008,120.3748,120.5713,206112.0
2024-04-12 13:45:00,122.72,122.93,122.71,122.87,121628.0,120.5713,120.7776,120.5615,120.7187,121628.0
2024-04-12 13:50:00,122.88,122.94,122.79,122.81,100398.0,120.7285,120.7874,120.6401,120.6597,100398.0
2024-04-12 13:55:00,122.81,122.88,122.78,122.79,101198.0,120.6597,120.7285,120.6302,120.6401,101198.0
2024-04-12 14:00:00,122.78,122.78,122.66,122.77,93009.0,120.6302,120.6302,120.5123,120.6204,93009.0
2024-04-12 14:05:00,122.77,122.99,122.75,122.96,161039.0,120.6204,120.8366,120.6008,120.8071,161039.0
2024-04-12 14:10:00,122.96,123.03,122.86,122.88,95255.0,120.8071,120.8759,120.7088,120.7285,95255.0
2024-04-12 14:15:00,122.87,122.98,122.86,122.91,71118.0,120.7187,120.8267,120.7088,120.758,71118.0
2024-04-12 14:20:00,122.91,122.95,122.82,122.82,87833.0,120.758,120.7973,120.6695,120.6695,87833.0
2024-04-12 14:25:00,122.82,122.84,122.72,122.8,64794.0,120.6695,120.6892,120.5713,120.6499,64794.0
2024-04-12 14:30:00,122.8,122.81,122.63,122.69,117775.0,120.6499,120.6597,120.4829,120.5418,117775.0
2024-04-12 14:35:00,122.69,122.73,122.54,122.56,94701.0,120.5418,120.5811,120.3944,120.4141,94701.0
2024-04-12 14:40:00,122.56,122.76,122.55,122.62,129393.0,120.4141,120.6106,120.4043,120.473,129393.0
2024-04-12 14:45:00,122.62,122.68,122.58,122.6,136425.0,120.473,120.532,120.4337,120.4534,136425.0
2024-04-12 14:50:00,122.6,122.74,122.6,122.69,105173.0,120.4534,120.5909,120.4534,120.5418,105173.0
2024-04-12 14:55:00,122.68,122.7,122.55,122.57,104831.0,120.532,120.5516,120.4043,120.4239,104831.0
2024-04-12 15:00:00,122.57,122.58,122.47,122.55,98124.0,120.4239,120.4337,120.3257,120.4043,98124.0
2024-04-12 15:05:00,122.54,122.61,122.5,122.56,169290.0,120.3944,120.4632,120.3551,120.4141,169290.0
2024-04-12 15:10:00,122.56,122.57,122.47,122.48,151967.0,120.4141,120.4239,120.3257,120.3355,151967.0
2024-04-12 15:15:00,122.47,122.54,122.38,122.49,222821.0,120.3257,120.3944,120.2372,120.3453,222821.0
2024-04-12 15:20:00,122.48,122.61,122.48,122.57,102646.0,120.3355,120.4632,120.3355,120.4239,102646.0
2024-04-12 15:25:00,122.57,122.63,122.43,122.45,126866.0,120.4239,120.4829,120.2864,120.306,126866.0
2024-04-12 15:30:00,122.45,122.59,122.39,122.53,189854.0,120.306,120.4436,120.2471,120.3846,189854.0
2024-04-12 15:35:00,122.52,122.52,122.39,122.41,144589.0,120.3748,120.3748,120.2471,120.2667,144589.0
2024-04-12 15:40:00,122.41,122.75,122.41,122.73,197345.0,120.2667,120.6008,120.2667,120.5811,197345.0
2024-04-12 15:45:00,122.74,122.82,122.64,122.75,307818.0,120.5909,120.6695,120.4927,120.6008,307818.0
2024-04-12 15:50:00,122.76,122.79,122.59,122.72,407263.0,120.6106,120.6401,120.4436,120.5713,407263.0
2024-04-12 15:55:00,122.72,122.94,122.71,122.94,619416.0,120.5713,120.7874,120.5615,120.7874,619416.0
2024-04-15 09:30:00,124.59,124.76,124.35,124.47,421946.0,122.4086,122.5756,122.1728,122.2907,421946.0
2024-04-15 09:35:00,124.46,124.65,124.36,124.61,120490.0,122.2808,122.4675,122.1826,122.4282,120490.0
2024-04-15 09:40:00,124.62,124.74,124.44,124.49,99570.0,122.438,122.5559,122.2612,122.3103,99570.0
2024-04-15 09:45:00,124.5,124.55,124.27,124.32,178691.0,122.3201,122.3693,122.0942,122.1433,178691.0
2024-04-15 09:50:00,124.33,124.39,124.19,124.2,72072.0,122.1531,122.2121,122.0156,122.0254,72072.0
2024-04-15 09:55:00,124.2,124.23,124.1,124.21,119505.0,122.0254,122.0549,121.9271,122.0352,119505.0
2024-04-15 10:00:00,124.21,124.23,123.93,123.98,159601.0,122.0352,122.0549,121.7601,121.8092,159601.0
2024-04-15 10:05:00,124.0,124.0,123.73,123.73,147003.0,121.8289,121.8289,121.5636,121.5636,147003.0
2024-04-15 10:10:00,123.72,123.74,123.46,123.53,150033.0,121.5538,121.5734,121.2983,121.3671,150033.0
2024-04-15 10:15:00,123.53,123.78,123.53,123.71,120452.0,121.3671,121.6127,121.3671,121.544,120452.0
2024-04-15 10:20:00,123.71,123.74,123.58,123.67,124743.0,121.544,121.5734,121.4162,121.5047,124743.0
2024-04-15 10:25:00,123.67,123.68,123.46,123.54,105910.0,121.5047,121.5145,121.2983,121.3769,105910.0
2024-04-15 10:30:00,123.54,123.59,123.43,123.43,119979.0,121.3769,121.4261,121.2689,121.2689,119979.0
2024-04-15 10:35:00,123.42,123.57,123.3,123.34,152825.0,121.259,121.4064,121.1411,121.1804,152825.0
2024-04-15 10:40:00,123.35,123.46,123.29,123.36,361285.0,121.1903,121.2983,121.1313,121.2001,361285.0
2024-04-15 10:45:00,123.37,123.41,123.23,123.4,159081.0,121.2099,121.2492,121.0724,121.2394,159081.0
2024-04-15 10:50:00,123.4,123.41,123.29,123.32,50023.0,121.2394,121.2492,121.1313,121.1608,50023.0
2024-04-15 10:55:00,123.32,123.35,123.13,123.14,42128.0,121.1608,121.1903,120.9741,120.9839,42128.0
2024-04-15 11:00:00,123.14,123.18,123.07,123.15,33245.0,120.9839,121.0232,120.9152,120.9938,33245.0
2024-04-15 11:05:00,123.14,123.16,123.05,123.06,32737.0,120.9839,121.0036,120.8955,120.9053,32737.0
2024-04-15 11:10:00,123.06,123.22,123.05,123.2,41137.0,120.9053,121.0625,120.8955,121.0429,41137.0
2024-04-15 11:15:00,123.19,123.22,123.12,123.17,63253.0,121.0331,121.0625,120.9643,121.0134,63253.0
2024-04-15 11:20:00,123.17,123.17,123.1,123.15,56555.0,121.0134,121.0134,120.9446,120.9938,56555.0
2024-04-15 11:25:00,123.15,123.27,123.13,123.27,44882.0,120.9938,121.1117,120.9741,121.1117,44882.0
2024-04-15 11:30:00,123.27,123.45,123.27,123.44,91433.0,121.1117,121.2885,121.1117,121.2787,91433.0
2024-04-15 11:35:00,123.43,123.5,123.37,123.41,143831.0,121.2689,121.3376,121.2099,121.2492,143831.0
2024-04-15 11:40:00,123.43,123.48,123.32,123.33,48467.0,121.2689,121.318,121.1608,121.1706,48467.0
2024-04-15 11:45:00,123.33,123.39,123.3,123.32,70244.0,121.1706,121.2296,121.1411,121.1608,70244.0
2024-04-15 11:50:00,123.32,123.5,123.31,123.5,57980.0,121.1608,121.3376,121.151,121.3376,57980.0
2024-04-15 11:55:00,123.51,123.55,123.46,123.48,160751.0,121.3475,121.3868,121.2983,121.318,160751.0
2024-04-15 12:00:00,123.48,123.52,123.45,123.51,67266.0,121.318,121.3573,121.2885,121.3475,67266.0
2024-04-15 12:05:00,123.51,123.53,123.44,123.5,47484.0,121.3475,121.3671,121.2787,121.3376,47484.0
2024-04-15 12:10:00,123.5,123.52,123.42,123.45,34202.0,121.3376,121.3573,121.259,121.2885,34202.0
2024-04-15 12:15:00,123.45,123.48,123.32,123.34,61211.0,121.2885,121.318,121.1608,121.1804,61211.0
2024-04-15 12:20:00,123.34,123.37,123.09,123.11,42422.0,121.1804,121.2099,120.9348,120.9545,42422.0
2024-04-15 12:25:00,123.12,123.17,123.05,123.11,55806.0,120.9643,121.0134,120.8955,120.9545,55806.0
2024-04-15 12:30:00,123.09,123.09,122.97,123.0,45984.0,120.9348,120.9348,120.8169,120.8464,45984.0
2024-04-15 12:35:00,123.0,123.03,122.9,122.93,187206.0,120.8464,120.8759,120.7481,120.7776,187206.0
2024-04-15 12:40:00,122.94,123.01,122.84,122.91,56663.0,120.7874,120.8562,120.6892,120.758,56663.0
2024-04-15 12:45:00,122.9,122.96,122.85,122.88,40395.0,120.7481,120.8071,120.699,120.7285,40395.0
2024-04-15 12:50:00,122.88,122.96,122.86,122.91,26700.0,120.7285,120.8071,120.7088,120.758,26700.0
2024-04-15 12:55:00,122.91,122.97,122.86,122.94,31699.0,120.758,120.8169,120.7088,120.7874,31699.0
2024-04-15 13:00:00,122.93,122.93,122.8,122.86,47335.0,120.7776,120.7776,120.6499,120.7088,47335.0
2024-04-15 13:05:00,122.85,122.97,122.84,122.94,30992.0,120.699,120.8169,120.6892,120.7874,30992.0
2024-04-15 13:10:00,122.93,122.93,122.76,122.78,86615.0,120.7776,120.7776,120.6106,120.6302,86615.0
2024-04-15 13:15:00,122.78,122.8,122.58,122.58,77311.0,120.6302,120.6499,120.4337,120.4337,77311.0
2024-04-15 13:20:00,122.58,122.59,122.38,122.41,115479.0,120.4337,120.4436,120.2372,120.2667,115479.0
2024-04-15 13:25:00,122.42,122.43,122.22,122.24,102312.0,120.2765,120.2864,120.08,120.0997,102312.0
2024-04-15 13:30:00,122.24,122.25,122.03,122.17,406977.0,120.0997,120.1095,119.8934,120.0309,406977.0
2024-04-15 13:35:00,122.18,122.34,122.12,122.13,195907.0,120.0407,120.1979,119.9818,119.9916,195907.0
2024-04-15 13:40:00,122.13,122.33,122.07,122.13,119628.0,119.9916,120.1881,119.9327,119.9916,119628.0
2024-04-15 13:45:00,122.13,122.2,121.97,122.02,74562.0,119.9916,120.0604,119.8344,119.8836,74562.0
2024-04-15 13:50:00,122.02,122.13,121.92,122.11,125318.0,119.8836,119.9916,119.7853,119.972,125318.0
2024-04-15 13:55:00,122.11,122.36,122.1,122.33,118957.0,119.972,120.2176,119.9622,120.1881,118957.0
2024-04-15 14:00:00,122.33,122.35,122.18,122.28,94401.0,120.1881,120.2078,120.0407,120.139,94401.0
2024-04-15 14:05:00,122.28,122.35,122.18,122.21,41160.0,120.139,120.2078,120.0407,120.0702,41160.0
2024-04-15 14:10:00,122.21,122.21,122.07,122.1,63220.0,120.0702,120.0702,119.9327,119.9622,63220.0
2024-04-15 14:15:00,122.1,122.13,121.97,122.13,192286.0,119.9622,119.9916,119.8344,119.9916,192286.0
2024-04-15 14:20:00,122.12,122.17,121.94,121.96,104662.0,119.9818,120.0309,119.805,119.8246,104662.0
2024-04-15 14:25:00,121.97,122.12,121.97,122.03,89495.0,119.8344,119.9818,119.8344,119.8934,89495.0
2024-04-15 14:30:00,122.03,122.24,122.0,122.21,148329.0,119.8934,120.0997,119.8639,120.0702,148329.0
2024-04-15 14:35:00,122.21,122.37,122.19,122.21,122171.0,120.0702,120.2274,120.0506,120.0702,122171.0
2024-04-15 14:40:00,122.21,122.28,122.1,122.12,50473.0,120.0702,120.139,119.9622,119.9818,50473.0
2024-04-15 14:45:00,122.12,122.12,121.89,121.9,134129.0,119.9818,119.9818,119.7558,119.7657,134129.0
2024-04-15 14:50:00,121.91,121.94,121.8,121.81,119947.0,119.7755,119.805,119.6674,119.6772,119947.0
2024-04-15 14:55:00,121.81,122.04,121.81,121.98,80018.0,119.6772,119.9032,119.6772,119.8443,80018.0
2024-04-15 15:00:00,121.98,122.0,121.83,121.83,125608.0,119.8443,119.8639,119.6969,119.6969,125608.0
2024-04-15 15:05:00,121.83,121.92,121.78,121.92,153811.0,119.6969,119.7853,119.6478,119.7853,153811.0
2024-04-15 15:10:00,121.91,121.97,121.86,121.87,54961.0,119.7755,119.8344,119.7264,119.7362,54961.0
2024-04-15 15:15:00,121.88,121.91,121.65,121.68,88371.0,119.746,119.7755,119.52,119.5495,88371.0
2024-04-15 15:20:00,121.69,121.96,121.68,121.89,130686.0,119.5593,119.8246,119.5495,119.7558,130686.0
2024-04-15 15:25:00,121.9,121.95,121.83,121.85,94336.0,119.7657,119.8148,119.6969,119.7165,94336.0
2024-04-15 15:30:00,121.84,122.06,121.84,121.98,189001.0,119.7067,119.9229,119.7067,119.8443,189001.0
2024-04-15 15:35:00,121.98,122.01,121.88,121.96,114450.0,119.8443,119.8737,119.746,119.8246,114450.0
2024-04-15 15:40:00,121.95,121.97,121.79,121.82,102795.0,119.8148,119.8344,119.6576,119.6871,102795.0
2024-04-15 15:45:00,121.82,122.09,121.79,122.08,203747.0,119.6871,119.9523,119.6576,119.9425,203747.0
2024-04-15 15:50:00,122.07,122.1,121.97,122.1,257459.0,119.9327,119.9622,119.8344,119.9622,257459.0
2024-04-15 15:55:00,122.09,122.17,122.0,122.02,426429.0,119.9523,120.0309,119.8639,119.8836,426429.0
2024-04-16 09:30:00,121.98,122.31,121.81,121.99,340665.0,119.8443,120.1685,119.6772,119.8541,340665.0
2024-04-16 09:35:00,121.99,122.0,121.72,121.78,176862.0,119.8541,119.8639,119.5888,119.6478,176862.0
2024-04-16 09:40:00,121.78,121.78,121.46,121.61,187710.0,119.6478,119.6478,119.3334,119.4807,187710.0
2024-04-16 09:45:00,121.6,121.63,121.38,121.44,430534.0,119.4709,119.5004,119.2548,119.3137,430534.0
2024-04-16 09:50:00,121.43,121.57,121.42,121.56,168254.0,119.3039,119.4414,119.2941,119.4316,168254.0
2024-04-16 09:55:00,121.55,121.77,121.51,121.61,159095.0,119.4218,119.6379,119.3825,119.4807,159095.0
2024-04-16 10:00:00,121.62,121.62,121.5,121.62,444126.0,119.4906,119.4906,119.3727,119.4906,444126.0
2024-04-16 10:05:00,121.61,121.63,121.42,121.6,66403.0,119.4807,119.5004,119.2941,119.4709,66403.0
2024-04-16 10:10:00,121.59,121.77,121.57,121.76,121170.0,119.4611,119.6379,119.4414,119.6281,121170.0
2024-04-16 10:15:00,121.75,121.8,121.59,121.61,84716.0,119.6183,119.6674,119.4611,119.4807,84716.0
2024-04-16 10:20:00,121.61,121.66,121.47,121.54,152387.0,119.4807,119.5299,119.3432,119.412,152387.0
2024-04-16 10:25:00,121.55,121.55,121.36,121.37,274025.0,119.4218,119.4218,119.2351,119.2449,274025.0
2024-04-16 10:30:00,121.36,121.43,121.23,121.31,109929.0,119.2351,119.3039,119.1074,119.186,109929.0
2024-04-16 10:35:00,121.31,121.34,121.12,121.23,95094.0,119.186,119.2155,118.9993,119.1074,95094.0
2024-04-16 10:40:00,121.23,121.4,121.22,121.38,91644.0,119.1074,119.2744,119.0976,119.2548,91644.0
2024-04-16 10:45:00,121.37,121.51,121.34,121.42,108121.0,119.2449,119.3825,119.2155,119.2941,108121.0
2024-04-16 10:50:00,121.43,121.44,121.22,121.3,81512.0,119.3039,119.3137,119.0976,119.1762,81512.0
2024-04-16 10:55:00,121.3,121.41,121.27,121.31,62347.0,119.1762,119.2842,119.1467,119.186,62347.0
2024-04-16 11:00:00,121.31,121.45,121.26,121.41,91870.0,119.186,119.3235,119.1369,119.2842,91870.0
2024-04-16 11:05:00,121.4,121.49,121.36,121.48,62836.0,119.2744,119.3628,119.2351,119.353,62836.0
2024-04-16 11:10:00,121.48,121.57,121.45,121.51,126853.0,119.353,119.4414,119.3235,119.3825,126853.0
2024-04-16 11:15:00,121.51,121.65,121.49,121.52,61242.0,119.3825,119.52,119.3628,119.3923,61242.0
2024-04-16 11:20:00,121.52,121.66,121.49,121.62,42716.0,119.3923,119.5299,119.3628,119.4906,42716.0
2024-04-16 11:25:00,121.62,121.66,121.59,121.62,130752.0,119.4906,119.5299,119.4611,119.4906,130752.0
2024-04-16 11:30:00,121.62,121.65,121.51,121.65,125754.0,119.4906,119.52,119.3825,119.52,125754.0
2024-04-16 11:35:00,121.65,121.73,121.6,121.7,58376.0,119.52,119.5986,119.4709,119.5692,58376.0
2024-04-16 11:40:00,121.72,121.86,121.71,121.85,36130.0,119.5888,119.7264,119.579,119.7165,36130.0
2024-04-16 11:45:00,121.84,121.96,121.78,121.89,208098.0,119.7067,119.8246,119.6478,119.7558,208098.0
2024-04-16 11:50:00,121.9,122.13,121.9,122.11,129566.0,119.7657,119.9916,119.7657,119.972,129566.0
2024-04-16 11:55:00,122.12,122.13,121.89,121.91,194973.0,119.9818,119.9916,119.7558,119.7755,194973.0
2024-04-16 12:00:00,121.9,121.91,121.77,121.83,137215.0,119.7657,119.7755,119.6379,119.6969,137215.0
2024-04-16 12:05:00,121.82,122.02,121.8,122.0,103574.0,119.6871,119.8836,119.6674,119.8639,103574.0
2024-04-16 12:10:00,122.02,122.04,121.91,122.0,47521.0,119.8836,119.9032,119.7755,119.8639,47521.0
2024-04-16 12:15:00,121.99,122.02,121.96,122.01,32773.0,119.8541,119.8836,119.8246,119.8737,32773.0
2024-04-16 12:20:00,122.0,122.04,121.96,121.98,30915.0,119.8639,119.9032,119.8246,119.8443,30915.0
2024-04-16 12:25:00,121.98,122.1,121.98,122.02,30037.0,119.8443,119.9622,119.8443,119.8836,30037.0
2024-04-16 12:30:00,122.02,122.11,122.0,122.0,31955.0,119.8836,119.972,119.8639,119.8639,31955.0
2024-04-16 12:35:00,122.0,122.03,121.95,121.98,62862.0,119.8639,119.8934,119.8148,119.8443,62862.0
2024-04-16 12:40:00,121.98,122.06,121.94,121.97,69796.0,119.8443,119.9229,119.805,119.8344,69796.0
2024-04-16 12:45:00,121.97,122.11,121.94,122.09,73381.0,119.8344,119.972,119.805,119.9523,73381.0
2024-04-16 12:50:00,122.09,122.13,122.01,122.02,40400.0,119.9523,119.9916,119.8737,119.8836,40400.0
2024-04-16 12:55:00,122.03,122.1,121.99,122.04,41306.0,119.8934,119.9622,119.8541,119.9032,41306.0
2024-04-16 13:00:00,122.05,122.06,121.82,121.84,72615.0,119.913,119.9229,119.6871,119.7067,72615.0
2024-04-16 13:05:00,121.83,122.0,121.79,121.95,76740.0,119.6969,119.8639,119.6576,119.8148,76740.0
2024-04-16 13:10:00,121.95,122.0,121.86,121.96,71643.0,119.8148,119.8639,119.7264,119.8246,71643.0
2024-04-16 13:15:00,121.98,122.05,121.91,122.02,42729.0,119.8443,119.913,119.7755,119.8836,42729.0
2024-04-16 13:20:00,122.02,122.09,121.96,122.09,79883.0,119.8836,119.9523,119.8246,119.9523,79883.0
2024-04-16 13:25:00,122.09,122.1,121.88,121.92,105784.0,119.9523,119.9622,119.746,119.7853,105784.0
2024-04-16 13:30:00,121.93,121.96,121.44,121.78,516947.0,119.7951,119.8246,119.3137,119.6478,516947.0
2024-04-16 13:35:00,121.78,122.02,121.76,121.86,158995.0,119.6478,119.8836,119.6281,119.7264,158995.0
2024-04-16 13:40:00,121.87,122.07,121.86,121.89,103641.0,119.7362,119.9327,119.7264,119.7558,103641.0
2024-04-16 13:45:00,121.9,121.97,121.7,121.7,74871.0,119.7657,119.8344,119.5692,119.5692,74871.0
2024-04-16 13:50:00,121.7,121.83,121.51,121.77,160694.0,119.5692,119.6969,119.3825,119.6379,160694.0
2024-04-16 13:55:00,121.75,121.8,121.69,121.77,57260.0,119.6183,119.6674,119.5593,119.6379,57260.0
2024-04-16 14:00:00,121.77,121.84,121.66,121.84,56832.0,119.6379,119.7067,119.5299,119.7067,56832.0
2024-04-16 14:05:00,121.83,122.32,121.82,122.31,192080.0,119.6969,120.1783,119.6871,120.1685,192080.0
2024-04-16 14:10:00,122.3,122.32,121.91,121.91,91635.0,120.1586,120.1783,119.7755,119.7755,91635.0
2024-04-16 14:15:00,121.91,121.94,121.61,121.63,142414.0,119.7755,119.805,119.4807,119.5004,142414.0
2024-04-16 14:20:00,121.64,121.68,121.41,121.53,123115.0,119.5102,119.5495,119.2842,119.4021,123115.0
2024-04-16 14:25:00,121.53,121.74,121.46,121.53,103351.0,119.4021,119.6085,119.3334,119.4021,103351.0
2024-04-16 14:30:00,121.52,121.8,121.52,121.79,93871.0,119.3923,119.6674,119.3923,119.6576,93871.0
2024-04-16 14:35:00,121.79,121.83,121.66,121.77,66468.0,119.6576,119.6969,119.5299,119.6379,66468.0
2024-04-16 14:40:00,121.78,121.88,121.74,121.81,146807.0,119.6478,119.746,119.6085,119.6772,146807.0
2024-04-16 14:45:00,121.83,121.92,121.73,121.85,117540.0,119.6969,119.7853,119.5986,119.7165,117540.0
2024-04-16 14:50:00,121.86,122.15,121.85,122.12,76514.0,119.7264,120.0113,119.7165,119.9818,76514.0
2024-04-16 14:55:00,122.12,122.24,122.06,122.24,58810.0,119.9818,120.0997,119.9229,120.0997,58810.0
2024-04-16 15:00:00,122.24,122.25,122.07,122.1,116443.0,120.0997,120.1095,119.9327,119.9622,116443.0
2024-04-16 15:05:00,122.1,122.15,122.04,122.08,61453.0,119.9622,120.0113,119.9032,119.9425,61453.0
2024-04-16 15:10:00,122.08,122.17,122.07,122.13,79330.0,119.9425,120.0309,119.9327,119.9916,79330.0
2024-04-16 15:15:00,122.12,122.15,122.03,122.15,51935.0,119.9818,120.0113,119.8934,120.0113,51935.0
2024-04-16 15:20:00,122.15,122.22,122.08,122.19,68763.0,120.0113,120.08,119.9425,120.0506,68763.0
2024-04-16 15:25:00,122.18,122.27,122.17,122.22,51192.0,120.0407,120.1292,120.0309,120.08,51192.0
2024-04-16 15:30:00,122.22,122.22,121.73,121.74,92583.0,120.08,120.08,119.5986,119.6085,92583.0
2024-04-16 15:35:00,121.73,121.96,121.66,121.91,106254.0,119.5986,119.8246,119.5299,119.7755,106254.0
2024-04-16 15:40:00,121.91,121.98,121.82,121.96,135485.0,119.7755,119.8443,119.6871,119.8246,135485.0
2024-04-16 15:45:00,121.97,122.02,121.86,122.0,389166.0,119.8344,119.8836,119.7264,119.8639,389166.0
2024-04-16 15:50:00,121.99,122.06,121.93,122.0,237535.0,119.8541,119.9229,119.7951,119.8639,237535.0
2024-04-16 15:55:00,122.01,122.05,121.69,121.78,430602.0,119.8737,119.913,119.5593,119.6478,430602.0
2024-04-17 09:30:00,122.42,122.45,121.95,121.95,174833.0,120.2765,120.306,119.8148,119.8148,174833.0
2024-04-17 09:35:00,121.95,121.99,121.84,121.96,221299.0,119.8148,119.8541,119.7067,119.8246,221299.0
2024-04-17 09:40:00,121.97,122.12,121.85,122.0,125193.0,119.8344,119.9818,119.7165,119.8639,125193.0
2024-04-17 09:45:00,122.0,122.07,121.95,121.97,87935.0,119.8639,119.9327,119.8148,119.8344,87935.0
2024-04-17 09:50:00,121.97,122.08,121.92,122.08,78820.0,119.8344,119.9425,119.7853,119.9425,78820.0
2024-04-17 09:55:00,122.07,122.15,122.01,122.01,41044.0,119.9327,120.0113,119.8737,119.8737,41044.0
2024-04-17 10:00:00,122.01,122.02,121.65,121.68,106449.0,119.8737,119.8836,119.52,119.5495,106449.0
2024-04-17 10:05:00,121.68,121.84,121.68,121.78,45871.0,119.5495,119.7067,119.5495,119.6478,45871.0
2024-04-17 10:10:00,121.77,121.79,121.54,121.61,85556.0,119.6379,119.6576,119.412,119.4807,85556.0
2024-04-17 10:15:00,121.6,121.63,121.5,121.59,95885.0,119.4709,119.5004,119.3727,119.4611,95885.0
2024-04-17 10:20:00,121.6,121.6,121.45,121.57,41238.0,119.4709,119.4709,119.3235,119.4414,41238.0
2024-04-17 10:25:00,121.58,121.68,121.57,121.65,53080.0,119.4513,119.5495,119.4414,119.52,53080.0
2024-04-17 10:30:00,121.66,121.69,121.56,121.58,37119.0,119.5299,119.5593,119.4316,119.4513,37119.0
2024-04-17 10:35:00,121.57,121.6,121.47,121.54,40436.0,119.4414,119.4709,119.3432,119.412,40436.0
2024-04-17 10:40:00,121.53,121.55,121.46,121.5,38781.0,119.4021,119.4218,119.3334,119.3727,38781.0
2024-04-17 10:45:00,121.51,121.53,121.45,121.49,110252.0,119.3825,119.4021,119.3235,119.3628,110252.0
2024-04-17 10:50:00,121.48,121.48,121.03,121.11,74402.0,119.353,119.353,118.9109,118.9895,74402.0
2024-04-17 10:55:00,121.11,121.26,121.11,121.25,130876.0,118.9895,119.1369,118.9895,119.127,130876.0
2024-04-17 11:00:00,121.26,121.47,121.24,121.47,110930.0,119.1369,119.3432,119.1172,119.3432,110930.0
2024-04-17 11:05:00,121.46,121.46,121.2,121.23,147484.0,119.3334,119.3334,119.0779,119.1074,147484.0
2024-04-17 11:10:00,121.24,121.29,121.17,121.19,85549.0,119.1172,119.1663,119.0484,119.0681,85549.0
2024-04-17 11:15:00,121.19,121.22,121.06,121.08,218558.0,119.0681,119.0976,118.9404,118.96,218558.0
2024-04-17 11:20:00,121.08,121.18,121.03,121.11,90383.0,118.96,119.0583,118.9109,118.9895,90383.0
2024-04-17 11:25:00,121.11,121.21,121.01,121.02,72616.0,118.9895,119.0877,118.8912,118.9011,72616.0
2024-04-17 11:30:00,121.02,121.03,120.78,120.85,137465.0,118.9011,118.9109,118.6653,118.734,137465.0
2024-04-17 11:35:00,120.84,120.96,120.83,120.92,80313.0,118.7242,118.8421,118.7144,118.8028,80313.0
2024-04-17 11:40:00,120.92,121.08,120.91,121.02,55410.0,118.8028,118.96,118.793,118.9011,55410.0
2024-04-17 11:45:00,121.03,121.07,120.91,120.93,56807.0,118.9109,118.9502,118.793,118.8126,56807.0
2024-04-17 11:50:00,120.93,121.03,120.91,121.01,57686.0,118.8126,118.9109,118.793,118.8912,57686.0
2024-04-17 11:55:00,121.01,121.06,120.96,121.0,116654.0,118.8912,118.9404,118.8421,118.8814,116654.0
2024-04-17 12:00:00,120.99,120.99,120.76,120.76,159770.0,118.8716,118.8716,118.6456,118.6456,159770.0
2024-04-17 12:05:00,120.76,120.77,120.62,120.69,169121.0,118.6456,118.6554,118.5081,118.5768,169121.0
2024-04-17 12:10:00,120.7,120.94,120.7,120.87,176212.0,118.5867,118.8225,118.5867,118.7537,176212.0
2024-04-17 12:15:00,120.88,120.89,120.75,120.79,73902.0,118.7635,118.7733,118.6358,118.6751,73902.0
2024-04-17 12:20:00,120.79,120.87,120.7,120.75,87829.0,118.6751,118.7537,118.5867,118.6358,87829.0
2024-04-17 12:25:00,120.75,120.85,120.66,120.7,74549.0,118.6358,118.734,118.5474,118.5867,74549.0
2024-04-17 12:30:00,120.69,120.7,120.56,120.63,59086.0,118.5768,118.5867,118.4491,118.5179,59086.0
2024-04-17 12:35:00,120.63,120.63,120.55,120.59,77084.0,118.5179,118.5179,118.4393,118.4786,77084.0
2024-04-17 12:40:00,120.59,120.66,120.42,120.42,73688.0,118.4786,118.5474,118.3116,118.3116,73688.0
2024-04-17 12:45:00,120.42,120.54,120.36,120.54,165519.0,118.3116,118.4295,118.2526,118.4295,165519.0
2024-04-17 12:50:00,120.53,120.61,120.51,120.58,87135.0,118.4196,118.4982,118.4,118.4688,87135.0
2024-04-17 12:55:00,120.58,120.59,120.44,120.46,88300.0,118.4688,118.4786,118.3312,118.3509,88300.0
2024-04-17 13:00:00,120.46,120.65,120.44,120.61,123854.0,118.3509,118.5375,118.3312,118.4982,123854.0
2024-04-17 13:05:00,120.6,120.67,120.53,120.67,95548.0,118.4884,118.5572,118.4196,118.5572,95548.0
2024-04-17 13:10:00,120.67,120.73,120.64,120.73,101916.0,118.5572,118.6161,118.5277,118.6161,101916.0
2024-04-17 13:15:00,120.74,120.91,120.74,120.88,120377.0,118.626,118.793,118.626,118.7635,120377.0
2024-04-17 13:20:00,120.88,120.98,120.86,120.91,68766.0,118.7635,118.8618,118.7439,118.793,68766.0
2024-04-17 13:25:00,120.91,120.99,120.86,120.97,253904.0,118.793,118.8716,118.7439,118.8519,253904.0
2024-04-17 13:30:00,120.98,121.0,120.9,120.92,68621.0,118.8618,118.8814,118.7832,118.8028,68621.0
2024-04-17 13:35:00,120.93,121.03,120.92,121.0,60013.0,118.8126,118.9109,118.8028,118.8814,60013.0
2024-04-17 13:40:00,121.0,121.04,120.9,121.02,79787.0,118.8814,118.9207,118.7832,118.9011,79787.0
2024-04-17 13:45:00,121.02,121.04,120.87,121.04,54982.0,118.9011,118.9207,118.7537,118.9207,54982.0
2024-04-17 13:50:00,121.04,121.2,121.0,121.19,83803.0,118.9207,119.0779,118.8814,119.0681,83803.0
2024-04-17 13:55:00,121.18,121.3,121.17,121.24,58176.0,119.0583,119.1762,119.0484,119.1172,58176.0
2024-04-17 14:00:00,121.24,121.27,121.18,121.25,54616.0,119.1172,119.1467,119.0583,119.127,54616.0
2024-04-17 14:05:00,121.26,121.26,121.17,121.2,69859.0,119.1369,119.1369,119.0484,119.0779,69859.0
2024-04-17 14:10:00,121.2,121.2,121.06,121.07,90976.0,119.0779,119.0779,118.9404,118.9502,90976.0
2024-04-17 14:15:00,121.07,121.16,120.96,121.13,77054.0,118.9502,119.0386,118.8421,119.0091,77054.0
2024-04-17 14:20:00,121.12,121.13,121.04,121.11,137642.0,118.9993,119.0091,118.9207,118.9895,137642.0
2024-04-17 14:25:00,121.11,121.22,121.05,121.12,92098.0,118.9895,119.0976,118.9305,118.9993,92098.0
2024-04-17 14:30:00,121.13,121.2,121.12,121.17,57097.0,119.0091,119.0779,118.9993,119.0484,57097.0
2024-04-17 14:35:00,121.17,121.25,121.1,121.21,53055.0,119.0484,119.127,118.9797,119.0877,53055.0
2024-04-17 14:40:00,121.21,121.6,121.21,121.6,169846.0,119.0877,119.4709,119.0877,119.4709,169846.0
2024-04-17 14:45:00,121.59,121.61,121.37,121.38,92489.0,119.4611,119.4807,119.2449,119.2548,92489.0
2024-04-17 14:50:00,121.39,121.44,121.02,121.06,91114.0,119.2646,119.3137,118.9011,118.9404,91114.0
2024-04-17 14:55:00,121.05,121.15,121.01,121.09,83671.0,118.9305,119.0288,118.8912,118.9698,83671.0
2024-04-17 15:00:00,121.08,121.08,120.95,120.96,92243.0,118.96,118.96,118.8323,118.8421,92243.0
2024-04-17 15:05:00,120.96,121.02,120.88,120.93,106856.0,118.8421,118.9011,118.7635,118.8126,106856.0
2024-04-17 15:10:00,120.92,120.95,120.79,120.84,133668.0,118.8028,118.8323,118.6751,118.7242,133668.0
2024-04-17 15:15:00,120.84,121.06,120.83,120.98,123181.0,118.7242,118.9404,118.7144,118.8618,123181.0
2024-04-17 15:20:00,120.98,121.06,120.94,121.02,158267.0,118.8618,118.9404,118.8225,118.9011,158267.0
2024-04-17 15:25:00,121.02,121.09,120.95,121.0,104599.0,118.9011,118.9698,118.8323,118.8814,104599.0
2024-04-17 15:30:00,121.0,121.23,120.99,121.19,203203.0,118.8814,119.1074,118.8716,119.0681,203203.0
2024-04-17 15:35:00,121.19,121.19,121.01,121.08,204745.0,119.0681,119.0681,118.8912,118.96,204745.0
2024-04-17 15:40:00,121.08,121.24,121.01,121.2,269588.0,118.96,119.1172,118.8912,119.0779,269588.0
2024-04-17 15:45:00,121.21,121.33,121.14,121.29,288434.0,119.0877,119.2056,119.019,119.1663,288434.0
2024-04-17 15:50:00,121.29,121.35,121.1,121.33,622362.0,119.1663,119.2253,118.9797,119.2056,622362.0
2024-04-17 15:55:00,121.32,121.34,121.07,121.08,1180373.0,119.1958,119.2155,118.9502,118.96,1180373.0
2024-04-18 09:30:00,121.58,121.69,121.41,121.42,383630.0,119.4513,119.5593,119.2842,119.2941,383630.0
2024-04-18 09:35:00,121.42,121.48,121.23,121.4,168224.0,119.2941,119.353,119.1074,119.2744,168224.0
2024-04-18 09:40:00,121.41,121.59,121.36,121.42,109190.0,119.2842,119.4611,119.2351,119.2941,109190.0
2024-04-18 09:45:00,121.42,121.52,121.35,121.48,115892.0,119.2941,119.3923,119.2253,119.353,115892.0
2024-04-18 09:50:00,121.48,121.55,121.36,121.4,79731.0,119.353,119.4218,119.2351,119.2744,79731.0
2024-04-18 09:55:00,121.4,121.62,121.38,121.59,86182.0,119.2744,119.4906,119.2548,119.4611,86182.0
2024-04-18 10:00:00,121.59,121.62,121.42,121.43,113752.0,119.4611,119.4906,119.2941,119.3039,113752.0
2024-04-18 10:05:00,121.45,121.68,121.45,121.68,107110.0,119.3235,119.5495,119.3235,119.5495,107110.0
2024-04-18 10:10:00,121.67,121.68,121.5,121.62,77612.0,119.5397,119.5495,119.3727,119.4906,77612.0
2024-04-18 10:15:00,121.63,121.74,121.62,121.72,124354.0,119.5004,119.6085,119.4906,119.5888,124354.0
2024-04-18 10:20:00,121.72,121.73,121.61,121.7,82244.0,119.5888,119.5986,119.4807,119.5692,82244.0
2024-04-18 10:25:00,121.69,121.8,121.68,121.8,62412.0,119.5593,119.6674,119.5495,119.6674,62412.0
2024-04-18 10:30:00,121.8,121.87,121.77,121.85,81944.0,119.6674,119.7362,119.6379,119.7165,81944.0
2024-04-18 10:35:00,121.84,121.99,121.84,121.86,62372.0,119.7067,119.8541,119.7067,119.7264,62372.0
2024-04-18 10:40:00,121.85,122.02,121.82,122.01,65679.0,119.7165,119.8836,119.6871,119.8737,65679.0
2024-04-18 10:45:00,122.01,122.11,121.97,121.99,83742.0,119.8737,119.972,119.8344,119.8541,83742.0
2024-04-18 10:50:00,121.99,122.01,121.89,121.95,35933.0,119.8541,119.8737,119.7558,119.8148,35933.0
2024-04-18 10:55:00,121.96,122.1,121.95,122.05,93153.0,119.8246,119.9622,119.8148,119.913,93153.0
2024-04-18 11:00:00,122.05,122.12,121.99,122.0,54644.0,119.913,119.9818,119.8541,119.8639,54644.0
2024-04-18 11:05:00,122.02,122.07,121.99,122.03,92493.0,119.8836,119.9327,119.8541,119.8934,92493.0
2024-04-18 11:10:00,122.04,122.13,122.03,122.12,45594.0,119.9032,119.9916,119.8934,119.9818,45594.0
2024-04-18 11:15:00,122.12,122.19,122.07,122.08,30537.0,119.9818,120.0506,119.9327,119.9425,30537.0
2024-04-18 11:20:00,122.08,122.17,122.06,122.16,103227.0,119.9425,120.0309,119.9229,120.0211,103227.0
2024-04-18 11:25:00,122.17,122.17,121.93,121.93,156547.0,120.0309,120.0309,119.7951,119.7951,156547.0
2024-04-18 11:30:00,121.94,121.98,121.88,121.91,116267.0,119.805,119.8443,119.746,119.7755,116267.0
2024-04-18 11:35:00,121.93,121.97,121.85,121.89,37649.0,119.7951,119.8344,119.7165,119.7558,37649.0
2024-04-18 11:40:00,121.9,121.9,121.76,121.82,39886.0,119.7657,119.7657,119.6281,119.6871,39886.0
2024-04-18 11:45:00,121.82,121.83,121.76,121.8,109291.0,119.6871,119.6969,119.6281,119.6674,109291.0
2024-04-18 11:50:00,121.79,121.85,121.75,121.81,48014.0,119.6576,119.7165,119.6183,119.6772,48014.0
2024-04-18 11:55:00,121.8,121.89,121.8,121.85,124893.0,119.6674,119.7558,119.6674,119.7165,124893.0
2024-04-18 12:00:00,121.86,121.96,121.83,121.84,51199.0,119.7264,119.8246,119.6969,119.7067,51199.0
2024-04-18 12:05:00,121.84,121.85,121.71,121.74,73441.0,119.7067,119.7165,119.579,119.6085,73441.0
2024-04-18 12:10:00,121.74,121.82,121.71,121.73,69731.0,119.6085,119.6871,119.579,119.5986,69731.0
2024-04-18 12:15:00,121.72,121.79,121.69,121.78,80521.0,119.5888,119.6576,119.5593,119.6478,80521.0
2024-04-18 12:20:00,121.78,121.81,121.72,121.74,38352.0,119.6478,119.6772,119.5888,119.6085,38352.0
2024-04-18 12:25:00,121.73,121.82,121.7,121.77,42490.0,119.5986,119.6871,119.5692,119.6379,42490.0
2024-04-18 12:30:00,121.78,121.78,121.48,121.5,66251.0,119.6478,119.6478,119.353,119.3727,66251.0
2024-04-18 12:35:00,121.5,121.72,121.49,121.65,117026.0,119.3727,119.5888,119.3628,119.52,117026.0
2024-04-18 12:40:00,121.65,121.66,121.51,121.59,52982.0,119.52,119.5299,119.3825,119.4611,52982.0
2024-04-18 12:45:00,121.59,121.59,121.41,121.45,78031.0,119.4611,119.4611,119.2842,119.3235,78031.0
2024-04-18 12:50:00,121.45,121.48,121.31,121.33,60729.0,119.3235,119.353,119.186,119.2056,60729.0
2024-04-18 12:55:00,121.32,121.41,121.27,121.31,47457.0,119.1958,119.2842,119.1467,119.186,47457.0
2024-04-18 13:00:00,121.31,121.34,121.24,121.25,56050.0,119.186,119.2155,119.1172,119.127,56050.0
2024-04-18 13:05:00,121.24,121.25,121.13,121.2,82462.0,119.1172,119.127,119.0091,119.0779,82462.0
2024-04-18 13:10:00,121.19,121.2,121.05,121.11,123910.0,119.0681,119.0779,118.9305,118.9895,123910.0
2024-04-18 13:15:00,121.1,121.14,120.81,120.91,93071.0,118.9797,119.019,118.6947,118.793,93071.0
2024-04-18 13:20:00,120.91,120.97,120.75,120.75,95093.0,118.793,118.8519,118.6358,118.6358,95093.0
2024-04-18 13:25:00,120.76,121.05,120.75,121.02,130030.0,118.6456,118.9305,118.6358,118.9011,130030.0
2024-04-18 13:30:00,121.03,121.03,120.89,120.92,99059.0,118.9109,118.9109,118.7733,118.8028,99059.0
2024-04-18 13:35:00,120.92,120.97,120.82,120.84,60670.0,118.8028,118.8519,118.7046,118.7242,60670.0
2024-04-18 13:40:00,120.85,120.91,120.71,120.89,79282.0,118.734,118.793,118.5965,118.7733,79282.0
2024-04-18 13:45:00,120.87,120.96,120.85,120.91,52378.0,118.7537,118.8421,118.734,118.793,52378.0
2024-04-18 13:50:00,120.9,120.9,120.7,120.72,79264.0,118.7832,118.7832,118.5867,118.6063,79264.0
2024-04-18 13:55:00,120.73,120.87,120.73,120.85,75659.0,118.6161,118.7537,118.6161,118.734,75659.0
2024-04-18 14:00:00,120.85,120.85,120.72,120.73,58421.0,118.734,118.734,118.6063,118.6161,58421.0
2024-04-18 14:05:00,120.73,120.77,120.64,120.69,65877.0,118.6161,118.6554,118.5277,118.5768,65877.0
2024-04-18 14:10:00,120.69,120.76,120.6,120.72,163975.0,118.5768,118.6456,118.4884,118.6063,163975.0
2024-04-18 14:15:00,120.71,120.9,120.7,120.84,123508.0,118.5965,118.7832,118.5867,118.7242,123508.0
2024-04-18 14:20:00,120.83,120.96,120.79,120.9,121654.0,118.7144,118.8421,118.6751,118.7832,121654.0
2024-04-18 14:25:00,120.89,120.95,120.7,120.74,83773.0,118.7733,118.8323,118.5867,118.626,83773.0
2024-04-18 14:30:00,120.75,120.76,120.5,120.52,91524.0,118.6358,118.6456,118.3902,118.4098,91524.0
2024-04-18 14:35:00,120.52,120.65,120.51,120.6,134009.0,118.4098,118.5375,118.4,118.4884,134009.0
2024-04-18 14:40:00,120.59,120.77,120.57,120.75,105866.0,118.4786,118.6554,118.4589,118.6358,105866.0
2024-04-18 14:45:00,120.73,120.79,120.67,120.76,74668.0,118.6161,118.6751,118.5572,118.6456,74668.0
2024-04-18 14:50:00,120.75,120.75,120.65,120.69,95262.0,118.6358,118.6358,118.5375,118.5768,95262.0
2024-04-18 14:55:00,120.68,120.71,120.59,120.6,66019.0,118.567,118.5965,118.4786,118.4884,66019.0
2024-04-18 15:00:00,120.6,120.79,120.59,120.72,96205.0,118.4884,118.6751,118.4786,118.6063,96205.0
2024-04-18 15:05:00,120.72,120.84,120.7,120.76,87871.0,118.6063,118.7242,118.5867,118.6456,87871.0
2024-04-18 15:10:00,120.76,120.87,120.64,120.7,142422.0,118.6456,118.7537,118.5277,118.5867,142422.0
2024-04-18 15:15:00,120.7,120.73,120.61,120.66,102533.0,118.5867,118.6161,118.4982,118.5474,102533.0
2024-04-18 15:20:00,120.67,120.78,120.6,120.72,122298.0,118.5572,118.6653,118.4884,118.6063,122298.0
2024-04-18 15:25:00,120.72,120.74,120.58,120.71,148074.0,118.6063,118.626,118.4688,118.5965,148074.0
2024-04-18 15:30:00,120.72,120.85,120.72,120.85,148571.0,118.6063,118.734,118.6063,118.734,148571.0
2024-04-18 15:35:00,120.84,120.9,120.75,120.75,187616.0,118.7242,118.7832,118.6358,118.6358,187616.0
2024-04-18 15:40:00,120.75,120.89,120.73,120.86,181945.0,118.6358,118.7733,118.6161,118.7439,181945.0
2024-04-18 15:45:00,120.85,120.88,120.8,120.85,156019.0,118.734,118.7635,118.6849,118.734,156019.0
2024-04-18 15:50:00,120.86,120.99,120.66,120.68,445478.0,118.7439,118.8716,118.5474,118.567,445478.0
2024-04-18 15:55:00,120.68,120.71,120.61,120.66,424465.0,118.567,118.5965,118.4982,118.5474,424465.0
2024-04-19 09:30:00,120.95,121.24,120.76,121.15,650451.0,118.8323,119.1172,118.6456,119.0288,650451.0
2024-04-19 09:35:00,121.15,121.41,121.12,121.39,248234.0,119.0288,119.2842,118.9993,119.2646,248234.0
2024-04-19 09:40:00,121.39,121.5,121.34,121.41,260053.0,119.2646,119.3727,119.2155,119.2842,260053.0
2024-04-19 09:45:00,121.41,121.51,121.33,121.33,224157.0,119.2842,119.3825,119.2056,119.2056,224157.0
2024-04-19 09:50:00,121.32,121.42,121.2,121.41,151517.0,119.1958,119.2941,119.0779,119.2842,151517.0
2024-04-19 09:55:00,121.4,121.54,121.39,121.48,172792.0,119.2744,119.412,119.2646,119.353,172792.0
2024-04-19 10:00:00,121.48,121.62,121.4,121.48,139629.0,119.353,119.4906,119.2744,119.353,139629.0
2024-04-19 10:05:00,121.48,121.54,121.4,121.4,153595.0,119.353,119.412,119.2744,119.2744,153595.0
2024-04-19 10:10:00,121.39,121.39,121.12,121.2,83974.0,119.2646,119.2646,118.9993,119.0779,83974.0
2024-04-19 10:15:00,121.21,121.22,121.0,121.03,104422.0,119.0877,119.0976,118.8814,118.9109,104422.0
2024-04-19 10:20:00,121.03,121.2,121.0,121.02,223714.0,118.9109,119.0779,118.8814,118.9011,223714.0
2024-04-19 10:25:00,121.03,121.18,120.9,121.18,134990.0,118.9109,119.0583,118.7832,119.0583,134990.0
2024-04-19 10:30:00,121.17,121.24,121.04,121.08,149584.0,119.0484,119.1172,118.9207,118.96,149584.0
2024-04-19 10:35:00,121.07,121.07,120.85,120.86,75829.0,118.9502,118.9502,118.734,118.7439,75829.0
2024-04-19 10:40:00,120.86,121.04,120.86,121.02,85453.0,118.7439,118.9207,118.7439,118.9011,85453.0
2024-04-19 10:45:00,121.02,121.16,121.02,121.08,183070.0,118.9011,119.0386,118.9011,118.96,183070.0
2024-04-19 10:50:00,121.09,121.22,121.04,121.19,82730.0,118.9698,119.0976,118.9207,119.0681,82730.0
2024-04-19 10:55:00,121.18,121.19,120.97,121.01,107564.0,119.0583,119.0681,118.8519,118.8912,107564.0
2024-04-19 11:00:00,121.01,121.01,120.83,120.9,159433.0,118.8912,118.8912,118.7144,118.7832,159433.0
2024-04-19 11:05:00,120.9,121.11,120.89,121.1,45374.0,118.7832,118.9895,118.7733,118.9797,45374.0
2024-04-19 11:10:00,121.1,121.13,120.99,121.04,99426.0,118.9797,119.0091,118.8716,118.9207,99426.0
2024-04-19 11:15:00,121.04,121.07,120.92,120.94,100450.0,118.9207,118.9502,118.8028,118.8225,100450.0
2024-04-19 11:20:00,120.94,120.98,120.9,120.9,41230.0,118.8225,118.8618,118.7832,118.7832,41230.0
2024-04-19 11:25:00,120.89,120.97,120.88,120.96,48450.0,118.7733,118.8519,118.7635,118.8421,48450.0
2024-04-19 11:30:00,120.96,121.0,120.9,120.91,53274.0,118.8421,118.8814,118.7832,118.793,53274.0
2024-04-19 11:35:00,120.92,121.04,120.84,121.04,117280.0,118.8028,118.9207,118.7242,118.9207,117280.0
2024-04-19 11:40:00,121.04,121.09,120.89,120.93,49514.0,118.9207,118.9698,118.7733,118.8126,49514.0
2024-04-19 11:45:00,120.94,120.99,120.92,120.93,40826.0,118.8225,118.8716,118.8028,118.8126,40826.0
2024-04-19 11:50:00,120.93,120.98,120.87,120.89,60566.0,118.8126,118.8618,118.7537,118.7733,60566.0
2024-04-19 11:55:00,120.89,120.91,120.73,120.77,144001.0,118.7733,118.793,118.6161,118.6554,144001.0
2024-04-19 12:00:00,120.77,120.93,120.76,120.8,141059.0,118.6554,118.8126,118.6456,118.6849,141059.0
2024-04-19 12:05:00,120.81,120.85,120.72,120.8,76263.0,118.6947,118.734,118.6063,118.6849,76263.0
2024-04-19 12:10:00,120.79,120.8,120.54,120.56,81882.0,118.6751,118.6849,118.4295,118.4491,81882.0
2024-04-19 12:15:00,120.56,120.6,120.42,120.42,96050.0,118.4491,118.4884,118.3116,118.3116,96050.0
2024-04-19 12:20:00,120.42,120.53,120.41,120.42,91163.0,118.3116,118.4196,118.3017,118.3116,91163.0
2024-04-19 12:25:00,120.42,120.49,120.31,120.31,62445.0,118.3116,118.3803,118.2035,118.2035,62445.0
2024-04-19 12:30:00,120.31,120.39,120.27,120.38,74066.0,118.2035,118.2821,118.1642,118.2723,74066.0
2024-04-19 12:35:00,120.39,120.39,120.17,120.17,130537.0,118.2821,118.2821,118.0659,118.0659,130537.0
2024-04-19 12:40:00,120.18,120.43,120.18,120.41,107187.0,118.0758,118.3214,118.0758,118.3017,107187.0
2024-04-19 12:45:00,120.41,120.51,120.36,120.47,53422.0,118.3017,118.4,118.2526,118.3607,53422.0
2024-04-19 12:50:00,120.47,120.73,120.46,120.53,153264.0,118.3607,118.6161,118.3509,118.4196,153264.0
2024-04-19 12:55:00,120.53,120.67,120.53,120.66,107147.0,118.4196,118.5572,118.4196,118.5474,107147.0
2024-04-19 13:00:00,120.67,120.8,120.65,120.73,37496.0,118.5572,118.6849,118.5375,118.6161,37496.0
2024-04-19 13:05:00,120.73,120.78,120.67,120.76,39460.0,118.6161,118.6653,118.5572,118.6456,39460.0
2024-04-19 13:10:00,120.76,120.79,120.68,120.72,41110.0,118.6456,118.6751,118.567,118.6063,41110.0
2024-04-19 13:15:00,120.71,120.81,120.62,120.79,62044.0,118.5965,118.6947,118.5081,118.6751,62044.0
2024-04-19 13:20:00,120.81,120.81,120.7,120.75,49125.0,118.6947,118.6947,118.5867,118.6358,49125.0
2024-04-19 13:25:00,120.74,120.83,120.59,120.6,74320.0,118.626,118.7144,118.4786,118.4884,74320.0
2024-04-19 13:30:00,120.6,120.73,120.6,120.66,52908.0,118.4884,118.6161,118.4884,118.5474,52908.0
2024-04-19 13:35:00,120.65,120.71,120.6,120.6,42635.0,118.5375,118.5965,118.4884,118.4884,42635.0
2024-04-19 13:40:00,120.6,120.72,120.6,120.67,38805.0,118.4884,118.6063,118.4884,118.5572,38805.0
2024-04-19 13:45:00,120.67,120.88,120.67,120.88,41301.0,118.5572,118.7635,118.5572,118.7635,41301.0
2024-04-19 13:50:00,120.88,121.07,120.87,121.02,54927.0,118.7635,118.9502,118.7537,118.9011,54927.0
2024-04-19 13:55:00,121.02,121.05,120.77,120.84,64216.0,118.9011,118.9305,118.6554,118.7242,64216.0
2024-04-19 14:00:00,120.83,120.83,120.56,120.6,76612.0,118.7144,118.7144,118.4491,118.4884,76612.0
2024-04-19 14:05:00,120.6,120.82,120.57,120.68,105985.0,118.4884,118.7046,118.4589,118.567,105985.0
2024-04-19 14:10:00,120.68,120.74,120.66,120.66,42122.0,118.567,118.626,118.5474,118.5474,42122.0
2024-04-19 14:15:00,120.66,120.7,120.55,120.68,43557.0,118.5474,118.5867,118.4393,118.567,43557.0
2024-04-19 14:20:00,120.67,120.76,120.63,120.73,105932.0,118.5572,118.6456,118.5179,118.6161,105932.0
2024-04-19 14:25:00,120.73,120.73,120.47,120.48,190414.0,118.6161,118.6161,118.3607,118.3705,190414.0
2024-04-19 14:30:00,120.48,120.58,120.46,120.49,51068.0,118.3705,118.4688,118.3509,118.3803,51068.0
2024-04-19 14:35:00,120.49,120.56,120.34,120.35,174926.0,118.3803,118.4491,118.233,118.2428,174926.0
2024-04-19 14:40:00,120.35,120.38,120.27,120.27,155654.0,118.2428,118.2723,118.1642,118.1642,155654.0
2024-04-19 14:45:00,120.27,120.38,120.18,120.33,214916.0,118.1642,118.2723,118.0758,118.2231,214916.0
2024-04-19 14:50:00,120.33,120.37,120.22,120.28,105264.0,118.2231,118.2624,118.1151,118.174,105264.0
2024-04-19 14:55:00,120.28,120.43,120.26,120.39,88574.0,118.174,118.3214,118.1544,118.2821,88574.0
2024-04-19 15:00:00,120.38,120.43,120.27,120.37,112261.0,118.2723,118.3214,118.1642,118.2624,112261.0
2024-04-19 15:05:00,120.36,120.45,120.24,120.38,189748.0,118.2526,118.341,118.1347,118.2723,189748.0
2024-04-19 15:10:00,120.38,120.55,120.33,120.48,94906.0,118.2723,118.4393,118.2231,118.3705,94906.0
2024-04-19 15:15:00,120.48,120.49,120.33,120.44,72644.0,118.3705,118.3803,118.2231,118.3312,72644.0
2024-04-19 15:20:00,120.44,120.48,120.37,120.37,96992.0,118.3312,118.3705,118.2624,118.2624,96992.0
2024-04-19 15:25:00,120.37,120.55,120.33,120.43,82028.0,118.2624,118.4393,118.2231,118.3214,82028.0
2024-04-19 15:30:00,120.44,120.49,120.35,120.43,111532.0,118.3312,118.3803,118.2428,118.3214,111532.0
2024-04-19 15:35:00,120.43,120.51,120.25,120.4,157387.0,118.3214,118.4,118.1445,118.2919,157387.0
2024-04-19 15:40:00,120.39,120.43,120.29,120.39,145577.0,118.2821,118.3214,118.1838,118.2821,145577.0
2024-04-19 15:45:00,120.39,120.49,120.26,120.41,216456.0,118.2821,118.3803,118.1544,118.3017,216456.0
2024-04-19 15:50:00,120.4,120.49,120.33,120.49,338880.0,118.2919,118.3803,118.2231,118.3803,338880.0
2024-04-19 15:55:00,120.49,120.56,120.39,120.46,620402.0,118.3803,118.4491,118.2821,118.3509,620402.0
2024-04-22 09:30:00,121.07,121.29,120.75,120.76,289454.0,118.9502,119.1663,118.6358,118.6456,289454.0
2024-04-22 09:35:00,120.76,120.82,120.63,120.8,248903.0,118.6456,118.7046,118.5179,118.6849,248903.0
2024-04-22 09:40:00,120.8,120.97,120.69,120.97,93597.0,118.6849,118.8519,118.5768,118.8519,93597.0
2024-04-22 09:45:00,120.96,121.0,120.88,121.0,111696.0,118.8421,118.8814,118.7635,118.8814,111696.0
2024-04-22 09:50:00,121.01,121.13,120.99,121.11,78766.0,118.8912,119.0091,118.8716,118.9895,78766.0
2024-04-22 09:55:00,121.11,121.26,121.09,121.26,359713.0,118.9895,119.1369,118.9698,119.1369,359713.0
2024-04-22 10:00:00,121.26,121.35,121.23,121.3,120534.0,119.1369,119.2253,119.1074,119.1762,120534.0
2024-04-22 10:05:00,121.3,121.38,121.25,121.32,149818.0,119.1762,119.2548,119.127,119.1958,149818.0
2024-04-22 10:10:00,121.32,121.4,121.25,121.3,68586.0,119.1958,119.2744,119.127,119.1762,68586.0
2024-04-22 10:15:00,121.3,121.32,121.22,121.3,78039.0,119.1762,119.1958,119.0976,119.1762,78039.0
2024-04-22 10:20:00,121.3,121.33,121.17,121.26,65593.0,119.1762,119.2056,119.0484,119.1369,65593.0
2024-04-22 10:25:00,121.27,121.28,121.19,121.21,62966.0,119.1467,119.1565,119.0681,119.0877,62966.0
2024-04-22 10:30:00,121.21,121.23,121.12,121.2,77253.0,119.0877,119.1074,118.9993,119.0779,77253.0
2024-04-22 10:35:00,121.2,121.23,121.11,121.15,75535.0,119.0779,119.1074,118.9895,119.0288,75535.0
2024-04-22 10:40:00,121.14,121.25,121.1,121.17,52158.0,119.019,119.127,118.9797,119.0484,52158.0
2024-04-22 10:45:00,121.18,121.25,121.1,121.12,44169.0,119.0583,119.127,118.9797,118.9993,44169.0
2024-04-22 10:50:00,121.12,121.12,121.0,121.0,62652.0,118.9993,118.9993,118.8814,118.8814,62652.0
2024-04-22 10:55:00,121.0,121.01,120.94,120.97,44121.0,118.8814,118.8912,118.8225,118.8519,44121.0
2024-04-22 11:00:00,120.96,120.98,120.86,120.97,62290.0,118.8421,118.8618,118.7439,118.8519,62290.0
2024-04-22 11:05:00,120.97,120.97,120.88,120.89,56865.0,118.8519,118.8519,118.7635,118.7733,56865.0
2024-04-22 11:10:00,120.89,120.9,120.8,120.81,39667.0,118.7733,118.7832,118.6849,118.6947,39667.0
2024-04-22 11:15:00,120.8,120.86,120.72,120.82,37958.0,118.6849,118.7439,118.6063,118.7046,37958.0
2024-04-22 11:20:00,120.82,120.88,120.79,120.87,59177.0,118.7046,118.7635,118.6751,118.7537,59177.0
2024-04-22 11:25:00,120.87,120.94,120.83,120.89,77333.0,118.7537,118.8225,118.7144,118.7733,77333.0
2024-04-22 11:30:00,120.9,120.98,120.82,120.84,96875.0,118.7832,118.8618,118.7046,118.7242,96875.0
2024-04-22 11:35:00,120.84,120.94,120.83,120.92,41082.0,118.7242,118.8225,118.7144,118.8028,41082.0
2024-04-22 11:40:00,120.92,120.95,120.8,120.83,44436.0,118.8028,118.8323,118.6849,118.7144,44436.0
2024-04-22 11:45:00,120.84,120.95,120.83,120.93,46648.0,118.7242,118.8323,118.7144,118.8126,46648.0
2024-04-22 11:50:00,120.93,120.98,120.9,120.96,61531.0,118.8126,118.8618,118.7832,118.8421,61531.0
2024-04-22 11:55:00,120.95,121.03,120.95,121.02,79197.0,118.8323,118.9109,118.8323,118.9011,79197.0
2024-04-22 12:00:00,121.02,121.13,121.02,121.13,70309.0,118.9011,119.0091,118.9011,119.0091,70309.0
2024-04-22 12:05:00,121.13,121.15,121.09,121.11,159898.0,119.0091,119.0288,118.9698,118.9895,159898.0
2024-04-22 12:10:00,121.11,121.2,121.1,121.18,61439.0,118.9895,119.0779,118.9797,119.0583,61439.0
2024-04-22 12:15:00,121.19,121.29,121.17,121.18,84169.0,119.0681,119.1663,119.0484,119.0583,84169.0
2024-04-22 12:20:00,121.18,121.21,121.1,121.12,50821.0,119.0583,119.0877,118.9797,118.9993,50821.0
2024-04-22 12:25:00,121.11,121.16,121.08,121.13,424299.0,118.9895,119.0386,118.96,119.0091,424299.0
2024-04-22 12:30:00,121.14,121.14,121.01,121.03,44327.0,119.019,119.019,118.8912,118.9109,44327.0
2024-04-22 12:35:00,121.02,121.17,121.02,121.14,278939.0,118.9011,119.0484,118.9011,119.019,278939.0
2024-04-22 12:40:00,121.14,121.16,121.11,121.11,39994.0,119.019,119.0386,118.9895,118.9895,39994.0
2024-04-22 12:45:00,121.11,121.19,121.07,121.16,38467.0,118.9895,119.0681,118.9502,119.0386,38467.0
2024-04-22 12:50:00,121.16,121.18,121.11,121.16,24197.0,119.0386,119.0583,118.9895,119.0386,24197.0
2024-04-22 12:55:00,121.15,121.24,121.13,121.23,65671.0,119.0288,119.1172,119.0091,119.1074,65671.0
2024-04-22 13:00:00,121.24,121.32,121.22,121.26,56389.0,119.1172,119.1958,119.0976,119.1369,56389.0
2024-04-22 13:05:00,121.27,121.34,121.27,121.32,139203.0,119.1467,119.2155,119.1467,119.1958,139203.0
2024-04-22 13:10:00,121.31,121.38,121.31,121.36,38405.0,119.186,119.2548,119.186,119.2351,38405.0
2024-04-22 13:15:00,121.36,121.36,121.3,121.32,36149.0,119.2351,119.2351,119.1762,119.1958,36149.0
2024-04-22 13:20:00,121.32,121.41,121.32,121.4,121168.0,119.1958,119.2842,119.1958,119.2744,121168.0
2024-04-22 13:25:00,121.4,121.63,121.4,121.62,131948.0,119.2744,119.5004,119.2744,119.4906,131948.0
2024-04-22 13:30:00,121.62,121.68,121.55,121.65,72671.0,119.4906,119.5495,119.4218,119.52,72671.0
2024-04-22 13:35:00,121.64,121.67,121.58,121.66,120692.0,119.5102,119.5397,119.4513,119.5299,120692.0
2024-04-22 13:40:00,121.66,121.68,121.63,121.67,47248.0,119.5299,119.5495,119.5004,119.5397,47248.0
2024-04-22 13:45:00,121.68,121.86,121.67,121.84,136932.0,119.5495,119.7264,119.5397,119.7067,136932.0
2024-04-22 13:50:00,121.85,122.09,121.84,122.09,237107.0,119.7165,119.9523,119.7067,119.9523,237107.0
2024-04-22 13:55:00,122.09,122.11,121.94,122.0,65545.0,119.9523,119.972,119.805,119.8639,65545.0
2024-04-22 14:00:00,122.0,122.05,121.96,122.05,116453.0,119.8639,119.913,119.8246,119.913,116453.0
2024-04-22 14:05:00,122.05,122.11,122.01,122.03,119882.0,119.913,119.972,119.8737,119.8934,119882.0
2024-04-22 14:10:00,122.03,122.04,121.98,122.03,47350.0,119.8934,119.9032,119.8443,119.8934,47350.0
2024-04-22 14:15:00,122.03,122.08,122.0,122.06,72132.0,119.8934,119.9425,119.8639,119.9229,72132.0
2024-04-22 14:20:00,122.07,122.18,122.07,122.17,120523.0,119.9327,120.0407,119.9327,120.0309,120523.0
2024-04-22 14:25:00,122.17,122.17,122.1,122.11,121641.0,120.0309,120.0309,119.9622,119.972,121641.0
2024-04-22 14:30:00,122.11,122.14,122.09,122.12,101484.0,119.972,120.0014,119.9523,119.9818,101484.0
2024-04-22 14:35:00,122.12,122.19,121.99,122.04,73331.0,119.9818,120.0506,119.8541,119.9032,73331.0
2024-04-22 14:40:00,122.05,122.05,121.84,121.84,68669.0,119.913,119.913,119.7067,119.7067,68669.0
2024-04-22 14:45:00,121.84,121.91,121.82,121.85,59342.0,119.7067,119.7755,119.6871,119.7165,59342.0
2024-04-22 14:50:00,121.85,121.87,121.78,121.83,65764.0,119.7165,119.7362,119.6478,119.6969,65764.0
2024-04-22 14:55:00,121.83,121.92,121.83,121.92,88782.0,119.6969,119.7853,119.6969,119.7853,88782.0
2024-04-22 15:00:00,121.91,121.93,121.84,121.87,53746.0,119.7755,119.7951,119.7067,119.7362,53746.0
2024-04-22 15:05:00,121.87,121.88,121.8,121.86,56567.0,119.7362,119.746,119.6674,119.7264,56567.0
2024-04-22 15:10:00,121.86,121.86,121.77,121.83,122605.0,119.7264,119.7264,119.6379,119.6969,122605.0
2024-04-22 15:15:00,121.83,121.85,121.75,121.76,100354.0,119.6969,119.7165,119.6183,119.6281,100354.0
2024-04-22 15:20:00,121.75,121.77,121.64,121.7,195476.0,119.6183,119.6379,119.5102,119.5692,195476.0
2024-04-22 15:25:00,121.7,121.76,121.65,121.75,63155.0,119.5692,119.6281,119.52,119.6183,63155.0
2024-04-22 15:30:00,121.74,121.74,121.45,121.45,103797.0,119.6085,119.6085,119.3235,119.3235,103797.0
2024-04-22 15:35:00,121.45,121.53,121.38,121.51,273584.0,119.3235,119.4021,119.2548,119.3825,273584.0
2024-04-22 15:40:00,121.5,121.56,121.44,121.51,260051.0,119.3727,119.4316,119.3137,119.3825,260051.0
2024-04-22 15:45:00,121.5,121.56,121.47,121.54,285129.0,119.3727,119.4316,119.3432,119.412,285129.0
2024-04-22 15:50:00,121.54,121.54,121.26,121.31,525394.0,119.412,119.412,119.1369,119.186,525394.0
2024-04-22 15:55:00,121.3,121.41,121.24,121.39,727904.0,119.1762,119.2842,119.1172,119.2646,727904.0
2024-04-23 09:30:00,122.24,122.26,122.06,122.23,321858.0,120.0997,120.1193,119.9229,120.0899,321858.0
2024-04-23 09:35:00,122.21,122.35,122.08,122.26,324530.0,120.0702,120.2078,119.9425,120.1193,324530.0
2024-04-23 09:40:00,122.28,122.34,122.22,122.28,104172.0,120.139,120.1979,120.08,120.139,104172.0
2024-04-23 09:45:00,122.29,122.6,122.28,122.59,200723.0,120.1488,120.4534,120.139,120.4436,200723.0
2024-04-23 09:50:00,122.6,122.69,122.51,122.69,152062.0,120.4534,120.5418,120.365,120.5418,152062.0
2024-04-23 09:55:00,122.68,122.75,122.66,122.67,95401.0,120.532,120.6008,120.5123,120.5222,95401.0
2024-04-23 10:00:00,122.69,122.73,122.6,122.69,112924.0,120.5418,120.5811,120.4534,120.5418,112924.0
2024-04-23 10:05:00,122.67,122.8,122.65,122.75,135912.0,120.5222,120.6499,120.5025,120.6008,135912.0
2024-04-23 10:10:00,122.76,122.79,122.67,122.7,151340.0,120.6106,120.6401,120.5222,120.5516,151340.0
2024-04-23 10:15:00,122.71,122.76,122.63,122.74,105779.0,120.5615,120.6106,120.4829,120.5909,105779.0
2024-04-23 10:20:00,122.76,122.81,122.71,122.79,60448.0,120.6106,120.6597,120.5615,120.6401,60448.0
2024-04-23 10:25:00,122.78,122.95,122.77,122.95,79963.0,120.6302,120.7973,120.6204,120.7973,79963.0
2024-04-23 10:30:00,122.94,123.2,122.92,123.1,144228.0,120.7874,121.0429,120.7678,120.9446,144228.0
2024-04-23 10:35:00,123.11,123.11,122.85,122.89,147234.0,120.9545,120.9545,120.699,120.7383,147234.0
2024-04-23 10:40:00,122.88,123.02,122.87,122.93,105500.0,120.7285,120.866,120.7187,120.7776,105500.0
2024-04-23 10:45:00,122.92,122.93,122.84,122.89,118238.0,120.7678,120.7776,120.6892,120.7383,118238.0
2024-04-23 10:50:00,122.9,123.04,122.88,122.99,68317.0,120.7481,120.8857,120.7285,120.8366,68317.0
2024-04-23 10:55:00,122.99,123.14,122.97,123.07,119690.0,120.8366,120.9839,120.8169,120.9152,119690.0
2024-04-23 11:00:00,123.08,123.11,122.83,122.87,249819.0,120.925,120.9545,120.6794,120.7187,249819.0
2024-04-23 11:05:00,122.86,122.89,122.76,122.77,80776.0,120.7088,120.7383,120.6106,120.6204,80776.0
2024-04-23 11:10:00,122.77,122.95,122.77,122.94,121178.0,120.6204,120.7973,120.6204,120.7874,121178.0
2024-04-23 11:15:00,122.95,123.01,122.89,122.97,72675.0,120.7973,120.8562,120.7383,120.8169,72675.0
2024-04-23 11:20:00,122.97,123.02,122.92,122.98,56539.0,120.8169,120.866,120.7678,120.8267,56539.0
2024-04-23 11:25:00,122.99,123.0,122.9,122.9,92484.0,120.8366,120.8464,120.7481,120.7481,92484.0
2024-04-23 11:30:00,122.9,122.95,122.8,122.87,106937.0,120.7481,120.7973,120.6499,120.7187,106937.0
2024-04-23 11:35:00,122.87,122.92,122.81,122.88,79405.0,120.7187,120.7678,120.6597,120.7285,79405.0
2024-04-23 11:40:00,122.88,122.92,122.81,122.91,110416.0,120.7285,120.7678,120.6597,120.758,110416.0
2024-04-23 11:45:00,122.91,122.91,122.79,122.84,83134.0,120.758,120.758,120.6401,120.6892,83134.0
2024-04-23 11:50:00,122.83,122.85,122.75,122.82,55878.0,120.6794,120.699,120.6008,120.6695,55878.0
2024-04-23 11:55:00,122.82,122.86,122.79,122.79,61250.0,120.6695,120.7088,120.6401,120.6401,61250.0
2024-04-23 12:00:00,122.8,122.9,122.77,122.9,57676.0,120.6499,120.7481,120.6204,120.7481,57676.0
2024-04-23 12:05:00,122.9,122.92,122.85,122.91,50009.0,120.7481,120.7678,120.699,120.758,50009.0
2024-04-23 12:10:00,122.91,122.95,122.85,122.95,66077.0,120.758,120.7973,120.699,120.7973,66077.0
2024-04-23 12:15:00,122.95,123.01,122.87,122.96,79720.0,120.7973,120.8562,120.7187,120.8071,79720.0
2024-04-23 12:20:00,122.96,123.03,122.95,123.03,44261.0,120.8071,120.8759,120.7973,120.8759,44261.0
2024-04-23 12:25:00,123.04,123.06,122.97,123.02,60303.0,120.8857,120.9053,120.8169,120.866,60303.0
2024-04-23 12:30:00,123.02,123.13,123.02,123.11,78173.0,120.866,120.9741,120.866,120.9545,78173.0
2024-04-23 12:35:00,123.1,123.13,123.03,123.12,45462.0,120.9446,120.9741,120.8759,120.9643,45462.0
2024-04-23 12:40:00,123.12,123.13,123.08,123.12,40627.0,120.9643,120.9741,120.925,120.9643,40627.0
2024-04-23 12:45:00,123.12,123.16,123.09,123.14,69467.0,120.9643,121.0036,120.9348,120.9839,69467.0
2024-04-23 12:50:00,123.14,123.18,123.1,123.15,50850.0,120.9839,121.0232,120.9446,120.9938,50850.0
2024-04-23 12:55:00,123.14,123.15,123.06,123.09,56206.0,120.9839,120.9938,120.9053,120.9348,56206.0
2024-04-23 13:00:00,123.09,123.09,123.01,123.09,58536.0,120.9348,120.9348,120.8562,120.9348,58536.0
2024-04-23 13:05:00,123.09,123.15,123.07,123.07,85085.0,120.9348,120.9938,120.9152,120.9152,85085.0
2024-04-23 13:10:00,123.07,123.08,122.95,122.98,47861.0,120.9152,120.925,120.7973,120.8267,47861.0
2024-04-23 13:15:00,122.98,123.03,122.91,123.02,62524.0,120.8267,120.8759,120.758,120.866,62524.0
2024-04-23 13:20:00,123.02,123.07,123.0,123.0,34452.0,120.866,120.9152,120.8464,120.8464,34452.0
2024-04-23 13:25:00,123.01,123.09,122.97,123.09,37150.0,120.8562,120.9348,120.8169,120.9348,37150.0
2024-04-23 13:30:00,123.09,123.13,123.07,123.13,41199.0,120.9348,120.9741,120.9152,120.9741,41199.0
2024-04-23 13:35:00,123.13,123.17,123.08,123.11,45105.0,120.9741,121.0134,120.925,120.9545,45105.0
2024-04-23 13:40:00,123.11,123.22,123.1,123.17,58223.0,120.9545,121.0625,120.9446,121.0134,58223.0
2024-04-23 13:45:00,123.18,123.22,123.13,123.2,35264.0,121.0232,121.0625,120.9741,121.0429,35264.0
2024-04-23 13:50:00,123.21,123.21,123.13,123.15,40456.0,121.0527,121.0527,120.9741,120.9938,40456.0
2024-04-23 13:55:00,123.15,123.17,123.09,123.11,170623.0,120.9938,121.0134,120.9348,120.9545,170623.0
2024-04-23 14:00:00,123.1,123.13,123.08,123.1,183021.0,120.9446,120.9741,120.925,120.9446,183021.0
2024-04-23 14:05:00,123.11,123.13,123.08,123.1,38763.0,120.9545,120.9741,120.925,120.9446,38763.0
2024-04-23 14:10:00,123.11,123.11,122.98,123.04,70986.0,120.9545,120.9545,120.8267,120.8857,70986.0
2024-04-23 14:15:00,123.05,123.13,123.04,123.09,65952.0,120.8955,120.9741,120.8857,120.9348,65952.0
2024-04-23 14:20:00,123.09,123.17,123.09,123.1,76029.0,120.9348,121.0134,120.9348,120.9446,76029.0
2024-04-23 14:25:00,123.11,123.18,123.11,123.14,60492.0,120.9545,121.0232,120.9545,120.9839,60492.0
2024-04-23 14:30:00,123.14,123.15,123.06,123.12,58901.0,120.9839,120.9938,120.9053,120.9643,58901.0
2024-04-23 14:35:00,123.12,123.12,123.07,123.11,42520.0,120.9643,120.9643,120.9152,120.9545,42520.0
2024-04-23 14:40:00,123.11,123.14,123.09,123.14,67880.0,120.9545,120.9839,120.9348,120.9839,67880.0
2024-04-23 14:45:00,123.13,123.14,123.01,123.04,76346.0,120.9741,120.9839,120.8562,120.8857,76346.0
2024-04-23 14:50:00,123.04,123.05,122.9,122.94,80871.0,120.8857,120.8955,120.7481,120.7874,80871.0
2024-04-23 14:55:00,122.94,123.05,122.93,123.05,48768.0,120.7874,120.8955,120.7776,120.8955,48768.0
2024-04-23 15:00:00,123.05,123.05,122.92,122.98,80529.0,120.8955,120.8955,120.7678,120.8267,80529.0
2024-04-23 15:05:00,122.97,123.02,122.94,122.98,37762.0,120.8169,120.866,120.7874,120.8267,37762.0
2024-04-23 15:10:00,122.99,123.09,122.97,123.01,169732.0,120.8366,120.9348,120.8169,120.8562,169732.0
2024-04-23 15:15:00,123.01,123.02,122.97,123.01,63545.0,120.8562,120.866,120.8169,120.8562,63545.0
2024-04-23 15:20:00,123.0,123.02,122.95,122.97,84057.0,120.8464,120.866,120.7973,120.8169,84057.0
2024-04-23 15:25:00,122.98,122.99,122.92,122.95,64848.0,120.8267,120.8366,120.7678,120.7973,64848.0
2024-04-23 15:30:00,122.94,122.97,122.85,122.97,103833.0,120.7874,120.8169,120.699,120.8169,103833.0
2024-04-23 15:35:00,122.96,123.1,122.96,123.06,128732.0,120.8071,120.9446,120.8071,120.9053,128732.0
2024-04-23 15:40:00,123.07,123.15,123.06,123.14,138018.0,120.9152,120.9938,120.9053,120.9839,138018.0
2024-04-23 15:45:00,123.14,123.2,123.1,123.2,147280.0,120.9839,121.0429,120.9446,121.0429,147280.0
2024-04-23 15:50:00,123.21,123.24,123.13,123.16,327010.0,121.0527,121.0822,120.9741,121.0036,327010.0
2024-04-23 15:55:00,123.16,123.19,122.92,123.08,852388.0,121.0036,121.0331,120.7678,120.925,852388.0
2024-04-24 09:30:00,122.93,123.05,122.68,122.88,338152.0,120.7776,120.8955,120.532,120.7285,338152.0
2024-04-24 09:35:00,122.87,123.18,122.86,123.14,304576.0,120.7187,121.0232,120.7088,120.9839,304576.0
2024-04-24 09:40:00,123.15,123.18,122.91,122.91,92707.0,120.9938,121.0232,120.758,120.758,92707.0
2024-04-24 09:45:00,122.93,122.93,122.66,122.78,200197.0,120.7776,120.7776,120.5123,120.6302,200197.0
2024-04-24 09:50:00,122.78,122.9,122.7,122.81,118874.0,120.6302,120.7481,120.5516,120.6597,118874.0
2024-04-24 09:55:00,122.81,122.81,122.5,122.52,205870.0,120.6597,120.6597,120.3551,120.3748,205870.0
2024-04-24 10:00:00,122.53,122.58,122.46,122.53,77828.0,120.3846,120.4337,120.3158,120.3846,77828.0
2024-04-24 10:05:00,122.51,122.67,122.46,122.6,113710.0,120.365,120.5222,120.3158,120.4534,113710.0
2024-04-24 10:10:00,122.61,122.65,122.39,122.42,117775.0,120.4632,120.5025,120.2471,120.2765,117775.0
2024-04-24 10:15:00,122.42,122.43,122.2,122.22,258123.0,120.2765,120.2864,120.0604,120.08,258123.0
2024-04-24 10:20:00,122.22,122.37,122.16,122.37,138989.0,120.08,120.2274,120.0211,120.2274,138989.0
2024-04-24 10:25:00,122.37,122.4,122.18,122.2,170286.0,120.2274,120.2569,120.0407,120.0604,170286.0
2024-04-24 10:30:00,122.2,122.26,122.11,122.17,145549.0,120.0604,120.1193,119.972,120.0309,145549.0
2024-04-24 10:35:00,122.17,122.17,121.82,121.84,736031.0,120.0309,120.0309,119.6871,119.7067,736031.0
2024-04-24 10:40:00,121.84,121.92,121.72,121.82,624216.0,119.7067,119.7853,119.5888,119.6871,624216.0
2024-04-24 10:45:00,121.82,121.85,121.73,121.77,158000.0,119.6871,119.7165,119.5986,119.6379,158000.0
2024-04-24 10:50:00,121.76,121.84,121.71,121.82,143677.0,119.6281,119.7067,119.579,119.6871,143677.0
2024-04-24 10:55:00,121.81,121.83,121.71,121.75,51334.0,119.6772,119.6969,119.579,119.6183,51334.0
2024-04-24 11:00:00,121.76,121.8,121.57,121.64,698190.0,119.6281,119.6674,119.4414,119.5102,698190.0
2024-04-24 11:05:00,121.64,121.67,121.57,121.62,122828.0,119.5102,119.5397,119.4414,119.4906,122828.0
2024-04-24 11:10:00,121.62,121.65,121.55,121.56,65684.0,119.4906,119.52,119.4218,119.4316,65684.0
2024-04-24 11:15:00,121.55,121.6,121.5,121.53,150958.0,119.4218,119.4709,119.3727,119.4021,150958.0
2024-04-24 11:20:00,121.52,121.54,121.43,121.46,101052.0,119.3923,119.412,119.3039,119.3334,101052.0
2024-04-24 11:25:00,121.46,121.63,121.46,121.62,133849.0,119.3334,119.5004,119.3334,119.4906,133849.0
2024-04-24 11:30:00,121.62,121.75,121.62,121.75,108817.0,119.4906,119.6183,119.4906,119.6183,108817.0
2024-04-24 11:35:00,121.75,121.76,121.54,121.59,60292.0,119.6183,119.6281,119.412,119.4611,60292.0
2024-04-24 11:40:00,121.59,121.61,121.39,121.4,96904.0,119.4611,119.4807,119.2646,119.2744,96904.0
2024-04-24 11:45:00,121.4,121.46,121.34,121.42,70014.0,119.2744,119.3334,119.2155,119.2941,70014.0
2024-04-24 11:50:00,121.41,121.43,121.29,121.34,147680.0,119.2842,119.3039,119.1663,119.2155,147680.0
2024-04-24 11:55:00,121.34,121.39,121.26,121.35,76161.0,119.2155,119.2646,119.1369,119.2253,76161.0
2024-04-24 12:00:00,121.34,121.44,121.31,121.4,61032.0,119.2155,119.3137,119.186,119.2744,61032.0
2024-04-24 12:05:00,121.39,121.39,121.23,121.25,62849.0,119.2646,119.2646,119.1074,119.127,62849.0
2024-04-24 12:10:00,121.26,121.35,121.25,121.3,77955.0,119.1369,119.2253,119.127,119.1762,77955.0
2024-04-24 12:15:00,121.31,121.37,121.29,121.36,59323.0,119.186,119.2449,119.1663,119.2351,59323.0
2024-04-24 12:20:00,121.37,121.44,121.36,121.38,128650.0,119.2449,119.3137,119.2351,119.2548,128650.0
2024-04-24 12:25:00,121.4,121.52,121.39,121.48,40358.0,119.2744,119.3923,119.2646,119.353,40358.0
2024-04-24 12:30:00,121.48,121.48,121.23,121.25,57946.0,119.353,119.353,119.1074,119.127,57946.0
2024-04-24 12:35:00,121.26,121.29,121.19,121.22,43348.0,119.1369,119.1663,119.0681,119.0976,43348.0
2024-04-24 12:40:00,121.23,121.23,121.17,121.21,84787.0,119.1074,119.1074,119.0484,119.0877,84787.0
2024-04-24 12:45:00,121.21,121.23,121.08,121.09,101675.0,119.0877,119.1074,118.96,118.9698,101675.0
2024-04-24 12:50:00,121.08,121.25,121.06,121.25,85362.0,118.96,119.127,118.9404,119.127,85362.0
2024-04-24 12:55:00,121.24,121.39,121.23,121.37,68487.0,119.1172,119.2646,119.1074,119.2449,68487.0
2024-04-24 13:00:00,121.38,121.42,121.34,121.38,81604.0,119.2548,119.2941,119.2155,119.2548,81604.0
2024-04-24 13:05:00,121.38,121.51,121.38,121.46,80317.0,119.2548,119.3825,119.2548,119.3334,80317.0
2024-04-24 13:10:00,121.46,121.57,121.45,121.53,58657.0,119.3334,119.4414,119.3235,119.4021,58657.0
2024-04-24 13:15:00,121.53,121.66,121.5,121.65,39140.0,119.4021,119.5299,119.3727,119.52,39140.0
2024-04-24 13:20:00,121.65,121.72,121.62,121.72,31716.0,119.52,119.5888,119.4906,119.5888,31716.0
2024-04-24 13:25:00,121.73,121.8,121.71,121.79,71168.0,119.5986,119.6674,119.579,119.6576,71168.0
2024-04-24 13:30:00,121.8,121.91,121.77,121.9,66959.0,119.6674,119.7755,119.6379,119.7657,66959.0
2024-04-24 13:35:00,121.9,122.04,121.87,121.96,58534.0,119.7657,119.9032,119.7362,119.8246,58534.0
2024-04-24 13:40:00,121.97,122.12,121.97,122.11,45389.0,119.8344,119.9818,119.8344,119.972,45389.0
2024-04-24 13:45:00,122.11,122.27,122.1,122.21,95928.0,119.972,120.1292,119.9622,120.0702,95928.0
2024-04-24 13:50:00,122.22,122.29,122.19,122.26,136006.0,120.08,120.1488,120.0506,120.1193,136006.0
2024-04-24 13:55:00,122.26,122.31,122.23,122.27,81983.0,120.1193,120.1685,120.0899,120.1292,81983.0
2024-04-24 14:00:00,122.28,122.28,122.1,122.13,144166.0,120.139,120.139,119.9622,119.9916,144166.0
2024-04-24 14:05:00,122.12,122.14,121.92,122.09,106546.0,119.9818,120.0014,119.7853,119.9523,106546.0
2024-04-24 14:10:00,122.09,122.13,121.98,121.98,81943.0,119.9523,119.9916,119.8443,119.8443,81943.0
2024-04-24 14:15:00,121.96,122.02,121.91,121.93,73016.0,119.8246,119.8836,119.7755,119.7951,73016.0
2024-04-24 14:20:00,121.93,122.05,121.9,122.04,44100.0,119.7951,119.913,119.7657,119.9032,44100.0
2024-04-24 14:25:00,122.04,122.07,121.91,121.94,43626.0,119.9032,119.9327,119.7755,119.805,43626.0
2024-04-24 14:30:00,121.95,121.98,121.81,121.88,87562.0,119.8148,119.8443,119.6772,119.746,87562.0
2024-04-24 14:35:00,121.87,122.01,121.85,121.98,45423.0,119.7362,119.8737,119.7165,119.8443,45423.0
2024-04-24 14:40:00,121.97,121.99,121.92,121.99,44311.0,119.8344,119.8541,119.7853,119.8541,44311.0
2024-04-24 14:45:00,121.99,121.99,121.91,121.95,77759.0,119.8541,119.8541,119.7755,119.8148,77759.0
2024-04-24 14:50:00,121.94,121.94,121.87,121.89,44000.0,119.805,119.805,119.7362,119.7558,44000.0
2024-04-24 14:55:00,121.9,121.94,121.85,121.87,63137.0,119.7657,119.805,119.7165,119.7362,63137.0
2024-04-24 15:00:00,121.86,121.86,121.76,121.77,76179.0,119.7264,119.7264,119.6281,119.6379,76179.0
2024-04-24 15:05:00,121.76,121.89,121.72,121.87,100978.0,119.6281,119.7558,119.5888,119.7362,100978.0
2024-04-24 15:10:00,121.86,121.94,121.84,121.93,83379.0,119.7264,119.805,119.7067,119.7951,83379.0
2024-04-24 15:15:00,121.92,121.93,121.85,121.87,40172.0,119.7853,119.7951,119.7165,119.7362,40172.0
2024-04-24 15:20:00,121.87,122.03,121.83,122.03,81919.0,119.7362,119.8934,119.6969,119.8934,81919.0
2024-04-24 15:25:00,122.03,122.11,122.01,122.05,48766.0,119.8934,119.972,119.8737,119.913,48766.0
2024-04-24 15:30:00,122.04,122.1,122.01,122.08,59342.0,119.9032,119.9622,119.8737,119.9425,59342.0
2024-04-24 15:35:00,122.08,122.09,121.98,122.0,106254.0,119.9425,119.9523,119.8443,119.8639,106254.0
2024-04-24 15:40:00,122.0,122.11,121.98,122.08,106670.0,119.8639,119.972,119.8443,119.9425,106670.0
2024-04-24 15:45:00,122.08,122.12,122.04,122.07,119209.0,119.9425,119.9818,119.9032,119.9327,119209.0
2024-04-24 15:50:00,122.07,122.19,122.01,122.19,157988.0,119.9327,120.0506,119.8737,120.0506,157988.0
2024-04-24 15:55:00,122.19,122.24,122.07,122.07,383925.0,120.0506,120.0997,119.9327,119.9327,383925.0
2024-04-25 09:30:00,121.25,121.58,121.17,121.25,637244.0,119.127,119.4513,119.0484,119.127,637244.0
2024-04-25 09:35:00,121.25,121.44,121.06,121.07,562348.0,119.127,119.3137,118.9404,118.9502,562348.0
2024-04-25 09:40:00,121.07,121.12,120.91,121.05,277121.0,118.9502,118.9993,118.793,118.9305,277121.0
2024-04-25 09:45:00,121.04,121.08,120.83,120.86,146639.0,118.9207,118.96,118.7144,118.7439,146639.0
2024-04-25 09:50:00,120.85,120.94,120.6,120.63,156692.0,118.734,118.8225,118.4884,118.5179,156692.0
2024-04-25 09:55:00,120.64,120.88,120.61,120.83,149162.0,118.5277,118.7635,118.4982,118.7144,149162.0
2024-04-25 10:00:00,120.84,120.95,120.69,120.83,223513.0,118.7242,118.8323,118.5768,118.7144,223513.0
2024-04-25 10:05:00,120.84,121.04,120.83,121.0,136542.0,118.7242,118.9207,118.7144,118.8814,136542.0
2024-04-25 10:10:00,121.0,121.26,121.0,121.22,108907.0,118.8814,119.1369,118.8814,119.0976,108907.0
2024-04-25 10:15:00,121.22,121.36,121.19,121.28,70815.0,119.0976,119.2351,119.0681,119.1565,70815.0
2024-04-25 10:20:00,121.28,121.39,121.21,121.37,83801.0,119.1565,119.2646,119.0877,119.2449,83801.0
2024-04-25 10:25:00,121.36,121.43,121.29,121.4,146393.0,119.2351,119.3039,119.1663,119.2744,146393.0
2024-04-25 10:30:00,121.4,121.44,121.23,121.25,61962.0,119.2744,119.3137,119.1074,119.127,61962.0
2024-04-25 10:35:00,121.25,121.28,121.13,121.25,202445.0,119.127,119.1565,119.0091,119.127,202445.0
2024-04-25 10:40:00,121.25,121.25,121.01,121.12,67673.0,119.127,119.127,118.8912,118.9993,67673.0
2024-04-25 10:45:00,121.12,121.22,121.12,121.14,57777.0,118.9993,119.0976,118.9993,119.019,57777.0
2024-04-25 10:50:00,121.16,121.2,121.03,121.08,93258.0,119.0386,119.0779,118.9109,118.96,93258.0
2024-04-25 10:55:00,121.08,121.1,121.0,121.07,100367.0,118.96,118.9797,118.8814,118.9502,100367.0
2024-04-25 11:00:00,121.07,121.21,121.03,121.14,37745.0,118.9502,119.0877,118.9109,119.019,37745.0
2024-04-25 11:05:00,121.14,121.26,121.09,121.2,34618.0,119.019,119.1369,118.9698,119.0779,34618.0
2024-04-25 11:10:00,121.19,121.36,121.16,121.35,67062.0,119.0681,119.2351,119.0386,119.2253,67062.0
2024-04-25 11:15:00,121.35,121.37,121.25,121.37,72534.0,119.2253,119.2449,119.127,119.2449,72534.0
2024-04-25 11:20:00,121.36,121.44,121.29,121.42,59335.0,119.2351,119.3137,119.1663,119.2941,59335.0
2024-04-25 11:25:00,121.43,121.5,121.4,121.45,65379.0,119.3039,119.3727,119.2744,119.3235,65379.0
2024-04-25 11:30:00,121.45,121.48,121.36,121.48,52450.0,119.3235,119.353,119.2351,119.353,52450.0
2024-04-25 11:35:00,121.49,121.55,121.47,121.55,216296.0,119.3628,119.4218,119.3432,119.4218,216296.0
2024-04-25 11:40:00,121.55,121.59,121.51,121.54,53567.0,119.4218,119.4611,119.3825,119.412,53567.0
2024-04-25 11:45:00,121.54,121.54,121.38,121.39,44212.0,119.412,119.412,119.2548,119.2646,44212.0
2024-04-25 11:50:00,121.39,121.55,121.39,121.54,26060.0,119.2646,119.4218,119.2646,119.412,26060.0
2024-04-25 11:55:00,121.55,121.74,121.5,121.72,42978.0,119.4218,119.6085,119.3727,119.5888,42978.0
2024-04-25 12:00:00,121.71,121.76,121.66,121.75,81894.0,119.579,119.6281,119.5299,119.6183,81894.0
2024-04-25 12:05:00,121.75,121.9,121.74,121.85,113562.0,119.6183,119.7657,119.6085,119.7165,113562.0
2024-04-25 12:10:00,121.85,121.85,121.7,121.79,59701.0,119.7165,119.7165,119.5692,119.6576,59701.0
2024-04-25 12:15:00,121.79,121.97,121.79,121.95,47947.0,119.6576,119.8344,119.6576,119.8148,47947.0
2024-04-25 12:20:00,121.95,122.12,121.93,122.08,62391.0,119.8148,119.9818,119.7951,119.9425,62391.0
2024-04-25 12:25:00,122.08,122.12,122.04,122.12,43977.0,119.9425,119.9818,119.9032,119.9818,43977.0
2024-04-25 12:30:00,122.11,122.11,122.02,122.06,79672.0,119.972,119.972,119.8836,119.9229,79672.0
2024-04-25 12:35:00,122.07,122.15,122.04,122.08,42157.0,119.9327,120.0113,119.9032,119.9425,42157.0
2024-04-25 12:40:00,122.08,122.12,122.0,122.12,58296.0,119.9425,119.9818,119.8639,119.9818,58296.0
2024-04-25 12:45:00,122.11,122.11,122.03,122.04,37718.0,119.972,119.972,119.8934,119.9032,37718.0
2024-04-25 12:50:00,122.05,122.12,122.03,122.11,32438.0,119.913,119.9818,119.8934,119.972,32438.0
2024-04-25 12:55:00,122.12,122.21,122.06,122.13,48349.0,119.9818,120.0702,119.9229,119.9916,48349.0
2024-04-25 13:00:00,122.13,122.25,122.08,122.21,69354.0,119.9916,120.1095,119.9425,120.0702,69354.0
2024-04-25 13:05:00,122.21,122.24,122.11,122.14,42216.0,120.0702,120.0997,119.972,120.0014,42216.0
2024-04-25 13:10:00,122.14,122.14,122.04,122.09,28432.0,120.0014,120.0014,119.9032,119.9523,28432.0
2024-04-25 13:15:00,122.09,122.12,122.07,122.08,32481.0,119.9523,119.9818,119.9327,119.9425,32481.0
2024-04-25 13:20:00,122.08,122.09,121.92,121.94,88343.0,119.9425,119.9523,119.7853,119.805,88343.0
2024-04-25 13:25:00,121.95,122.08,121.94,122.06,52213.0,119.8148,119.9425,119.805,119.9229,52213.0
2024-04-25 13:30:00,122.06,122.13,122.01,122.11,46160.0,119.9229,119.9916,119.8737,119.972,46160.0
2024-04-25 13:35:00,122.11,122.3,122.11,122.3,62905.0,119.972,120.1586,119.972,120.1586,62905.0
2024-04-25 13:40:00,122.3,122.3,122.2,122.29,59261.0,120.1586,120.1586,120.0604,120.1488,59261.0
2024-04-25 13:45:00,122.3,122.44,122.27,122.4,58091.0,120.1586,120.2962,120.1292,120.2569,58091.0
2024-04-25 13:50:00,122.4,122.52,122.37,122.51,52548.0,120.2569,120.3748,120.2274,120.365,52548.0
2024-04-25 13:55:00,122.52,122.52,122.39,122.41,93078.0,120.3748,120.3748,120.2471,120.2667,93078.0
2024-04-25 14:00:00,122.42,122.44,122.34,122.37,53933.0,120.2765,120.2962,120.1979,120.2274,53933.0
2024-04-25 14:05:00,122.37,122.5,122.37,122.48,55648.0,120.2274,120.3551,120.2274,120.3355,55648.0
2024-04-25 14:10:00,122.47,122.5,122.42,122.46,60551.0,120.3257,120.3551,120.2765,120.3158,60551.0
2024-04-25 14:15:00,122.46,122.54,122.45,122.54,60156.0,120.3158,120.3944,120.306,120.3944,60156.0
2024-04-25 14:20:00,122.54,122.55,122.47,122.48,84004.0,120.3944,120.4043,120.3257,120.3355,84004.0
2024-04-25 14:25:00,122.47,122.49,122.24,122.24,188404.0,120.3257,120.3453,120.0997,120.0997,188404.0
2024-04-25 14:30:00,122.23,122.46,122.21,122.36,72157.0,120.0899,120.3158,120.0702,120.2176,72157.0
2024-04-25 14:35:00,122.36,122.37,122.27,122.36,148781.0,120.2176,120.2274,120.1292,120.2176,148781.0
2024-04-25 14:40:00,122.35,122.36,122.26,122.29,55696.0,120.2078,120.2176,120.1193,120.1488,55696.0
2024-04-25 14:45:00,122.28,122.31,122.26,122.31,44570.0,120.139,120.1685,120.1193,120.1685,44570.0
2024-04-25 14:50:00,122.31,122.34,122.24,122.27,56506.0,120.1685,120.1979,120.0997,120.1292,56506.0
2024-04-25 14:55:00,122.27,122.4,122.19,122.37,40439.0,120.1292,120.2569,120.0506,120.2274,40439.0
2024-04-25 15:00:00,122.37,122.6,122.36,122.58,119120.0,120.2274,120.4534,120.2176,120.4337,119120.0
2024-04-25 15:05:00,122.59,122.62,122.49,122.54,82391.0,120.4436,120.473,120.3453,120.3944,82391.0
2024-04-25 15:10:00,122.54,122.62,122.5,122.58,99575.0,120.3944,120.473,120.3551,120.4337,99575.0
2024-04-25 15:15:00,122.58,122.7,122.53,122.68,133577.0,120.4337,120.5516,120.3846,120.532,133577.0
2024-04-25 15:20:00,122.68,122.74,122.64,122.65,103933.0,120.532,120.5909,120.4927,120.5025,103933.0
2024-04-25 15:25:00,122.65,122.75,122.61,122.73,72170.0,120.5025,120.6008,120.4632,120.5811,72170.0
2024-04-25 15:30:00,122.74,122.74,122.6,122.62,119659.0,120.5909,120.5909,120.4534,120.473,119659.0
2024-04-25 15:35:00,122.61,122.63,122.54,122.61,153839.0,120.4632,120.4829,120.3944,120.4632,153839.0
2024-04-25 15:40:00,122.61,122.62,122.41,122.46,144370.0,120.4632,120.473,120.2667,120.3158,144370.0
2024-04-25 15:45:00,122.45,122.48,122.31,122.34,192724.0,120.306,120.3355,120.1685,120.1979,192724.0
2024-04-25 15:50:00,122.34,122.45,122.29,122.43,354633.0,120.1979,120.306,120.1488,120.2864,354633.0
2024-04-25 15:55:00,122.43,122.49,122.39,122.47,468859.0,120.2864,120.3453,120.2471,120.3257,468859.0
2024-04-26 09:30:00,122.17,122.62,122.13,122.61,340725.0,120.0309,120.473,119.9916,120.4632,340725.0
2024-04-26 09:35:00,122.62,122.68,122.44,122.45,218761.0,120.473,120.532,120.2962,120.306,218761.0
2024-04-26 09:40:00,122.46,122.55,122.4,122.51,150080.0,120.3158,120.4043,120.2569,120.365,150080.0
2024-04-26 09:45:00,122.5,122.66,122.5,122.59,126698.0,120.3551,120.5123,120.3551,120.4436,126698.0
2024-04-26 09:50:00,122.6,122.72,122.54,122.64,133173.0,120.4534,120.5713,120.3944,120.4927,133173.0
2024-04-26 09:55:00,122.64,122.71,122.61,122.67,115037.0,120.4927,120.5615,120.4632,120.5222,115037.0
2024-04-26 10:00:00,122.68,122.94,122.65,122.9,123053.0,120.532,120.7874,120.5025,120.7481,123053.0
2024-04-26 10:05:00,122.91,122.91,122.73,122.85,60015.0,120.758,120.758,120.5811,120.699,60015.0
2024-04-26 10:10:00,122.86,122.92,122.77,122.79,39997.0,120.7088,120.7678,120.6204,120.6401,39997.0
2024-04-26 10:15:00,122.79,122.88,122.76,122.79,96167.0,120.6401,120.7285,120.6106,120.6401,96167.0
2024-04-26 10:20:00,122.8,122.82,122.66,122.72,61738.0,120.6499,120.6695,120.5123,120.5713,61738.0
2024-04-26 10:25:00,122.72,122.73,122.6,122.61,92319.0,120.5713,120.5811,120.4534,120.4632,92319.0
2024-04-26 10:30:00,122.61,122.67,122.49,122.62,91533.0,120.4632,120.5222,120.3453,120.473,91533.0
2024-04-26 10:35:00,122.63,122.66,122.58,122.66,65300.0,120.4829,120.5123,120.4337,120.5123,65300.0
2024-04-26 10:40:00,122.67,122.69,122.52,122.55,71016.0,120.5222,120.5418,120.3748,120.4043,71016.0
2024-04-26 10:45:00,122.56,122.61,122.53,122.54,37706.0,120.4141,120.4632,120.3846,120.3944,37706.0
2024-04-26 10:50:00,122.54,122.55,122.4,122.55,59148.0,120.3944,120.4043,120.2569,120.4043,59148.0
2024-04-26 10:55:00,122.54,122.54,122.45,122.5,37362.0,120.3944,120.3944,120.306,120.3551,37362.0
2024-04-26 11:00:00,122.51,122.65,122.48,122.56,63096.0,120.365,120.5025,120.3355,120.4141,63096.0
2024-04-26 11:05:00,122.55,122.58,122.44,122.46,32760.0,120.4043,120.4337,120.2962,120.3158,32760.0
2024-04-26 11:10:00,122.47,122.49,122.32,122.4,51764.0,120.3257,120.3453,120.1783,120.2569,51764.0
2024-04-26 11:15:00,122.4,122.45,122.37,122.4,55687.0,120.2569,120.306,120.2274,120.2569,55687.0
2024-04-26 11:20:00,122.4,122.42,122.31,122.33,62019.0,120.2569,120.2765,120.1685,120.1881,62019.0
2024-04-26 11:25:00,122.32,122.43,122.31,122.42,52214.0,120.1783,120.2864,120.1685,120.2765,52214.0
2024-04-26 11:30:00,122.41,122.45,122.36,122.4,80768.0,120.2667,120.306,120.2176,120.2569,80768.0
2024-04-26 11:35:00,122.41,122.47,122.38,122.45,20618.0,120.2667,120.3257,120.2372,120.306,20618.0
2024-04-26 11:40:00,122.46,122.54,122.4,122.54,31194.0,120.3158,120.3944,120.2569,120.3944,31194.0
2024-04-26 11:45:00,122.54,122.57,122.49,122.53,170083.0,120.3944,120.4239,120.3453,120.3846,170083.0
2024-04-26 11:50:00,122.53,122.56,122.47,122.54,66007.0,120.3846,120.4141,120.3257,120.3944,66007.0
2024-04-26 11:55:00,122.54,122.57,122.5,122.57,45205.0,120.3944,120.4239,120.3551,120.4239,45205.0
2024-04-26 12:00:00,122.58,122.6,122.49,122.58,32153.0,120.4337,120.4534,120.3453,120.4337,32153.0
2024-04-26 12:05:00,122.59,122.59,122.53,122.56,18401.0,120.4436,120.4436,120.3846,120.4141,18401.0
2024-04-26 12:10:00,122.57,122.63,122.54,122.61,65493.0,120.4239,120.4829,120.3944,120.4632,65493.0
2024-04-26 12:15:00,122.61,122.62,122.57,122.59,36424.0,120.4632,120.473,120.4239,120.4436,36424.0
2024-04-26 12:20:00,122.58,122.61,122.55,122.61,53116.0,120.4337,120.4632,120.4043,120.4632,53116.0
2024-04-26 12:25:00,122.61,122.64,122.57,122.6,33969.0,120.4632,120.4927,120.4239,120.4534,33969.0
2024-04-26 12:30:00,122.6,122.65,122.57,122.65,52418.0,120.4534,120.5025,120.4239,120.5025,52418.0
2024-04-26 12:35:00,122.65,122.7,122.63,122.68,27958.0,120.5025,120.5516,120.4829,120.532,27958.0
2024-04-26 12:40:00,122.69,122.73,122.67,122.69,39819.0,120.5418,120.5811,120.5222,120.5418,39819.0
2024-04-26 12:45:00,122.68,122.74,122.67,122.74,26775.0,120.532,120.5909,120.5222,120.5909,26775.0
2024-04-26 12:50:00,122.74,122.78,122.72,122.78,15846.0,120.5909,120.6302,120.5713,120.6302,15846.0
2024-04-26 12:55:00,122.78,122.84,122.77,122.84,25702.0,120.6302,120.6892,120.6204,120.6892,25702.0
2024-04-26 13:00:00,122.85,122.88,122.76,122.84,39824.0,120.699,120.7285,120.6106,120.6892,39824.0
2024-04-26 13:05:00,122.85,122.87,122.81,122.83,31689.0,120.699,120.7187,120.6597,120.6794,31689.0
2024-04-26 13:10:00,122.83,122.89,122.81,122.89,29258.0,120.6794,120.7383,120.6597,120.7383,29258.0
2024-04-26 13:15:00,122.88,122.92,122.85,122.89,44467.0,120.7285,120.7678,120.699,120.7383,44467.0
2024-04-26 13:20:00,122.89,122.94,122.88,122.93,19737.0,120.7383,120.7874,120.7285,120.7776,19737.0
2024-04-26 13:25:00,122.93,122.94,122.86,122.88,22402.0,120.7776,120.7874,120.7088,120.7285,22402.0
2024-04-26 13:30:00,122.89,122.94,122.85,122.92,42085.0,120.7383,120.7874,120.699,120.7678,42085.0
2024-04-26 13:35:00,122.92,122.98,122.91,122.92,40056.0,120.7678,120.8267,120.758,120.7678,40056.0
2024-04-26 13:40:00,122.92,122.93,122.81,122.89,55983.0,120.7678,120.7776,120.6597,120.7383,55983.0
2024-04-26 13:45:00,122.89,122.95,122.89,122.94,38577.0,120.7383,120.7973,120.7383,120.7874,38577.0
2024-04-26 13:50:00,122.95,122.99,122.93,122.98,79143.0,120.7973,120.8366,120.7776,120.8267,79143.0
2024-04-26 13:55:00,122.99,123.0,122.95,122.96,104910.0,120.8366,120.8464,120.7973,120.8071,104910.0
2024-04-26 14:00:00,122.96,122.97,122.9,122.92,61333.0,120.8071,120.8169,120.7481,120.7678,61333.0
2024-04-26 14:05:00,122.92,122.99,122.91,122.95,164322.0,120.7678,120.8366,120.758,120.7973,164322.0
2024-04-26 14:10:00,122.95,123.02,122.94,122.98,85594.0,120.7973,120.866,120.7874,120.8267,85594.0
2024-04-26 14:15:00,122.98,122.99,122.91,122.92,27481.0,120.8267,120.8366,120.758,120.7678,27481.0
2024-04-26 14:20:00,122.91,122.94,122.89,122.9,37127.0,120.758,120.7874,120.7383,120.7481,37127.0
2024-04-26 14:25:00,122.9,122.92,122.87,122.91,99140.0,120.7481,120.7678,120.7187,120.758,99140.0
2024-04-26 14:30:00,122.9,122.9,122.81,122.83,49992.0,120.7481,120.7481,120.6597,120.6794,49992.0
2024-04-26 14:35:00,122.84,122.92,122.84,122.91,44248.0,120.6892,120.7678,120.6892,120.758,44248.0
2024-04-26 14:40:00,122.9,122.98,122.89,122.97,27928.0,120.7481,120.8267,120.7383,120.8169,27928.0
2024-04-26 14:45:00,122.98,122.99,122.92,122.96,25701.0,120.8267,120.8366,120.7678,120.8071,25701.0
2024-04-26 14:50:00,122.96,122.97,122.91,122.92,21281.0,120.8071,120.8169,120.758,120.7678,21281.0
2024-04-26 14:55:00,122.93,123.01,122.88,122.99,51665.0,120.7776,120.8562,120.7285,120.8366,51665.0
2024-04-26 15:00:00,122.99,123.01,122.93,122.98,30679.0,120.8366,120.8562,120.7776,120.8267,30679.0
2024-04-26 15:05:00,122.98,123.03,122.96,123.01,29891.0,120.8267,120.8759,120.8071,120.8562,29891.0
2024-04-26 15:10:00,123.01,123.03,122.97,122.97,16267.0,120.8562,120.8759,120.8169,120.8169,16267.0
2024-04-26 15:15:00,122.97,122.99,122.91,122.94,27778.0,120.8169,120.8366,120.758,120.7874,27778.0
2024-04-26 15:20:00,122.94,122.97,122.93,122.95,18532.0,120.7874,120.8169,120.7776,120.7973,18532.0
2024-04-26 15:25:00,122.95,122.96,122.91,122.95,27156.0,120.7973,120.8071,120.758,120.7973,27156.0
2024-04-26 15:30:00,122.94,122.94,122.82,122.85,83153.0,120.7874,120.7874,120.6695,120.699,83153.0
2024-04-26 15:35:00,122.87,122.87,122.78,122.8,199560.0,120.7187,120.7187,120.6302,120.6499,199560.0
2024-04-26 15:40:00,122.8,122.81,122.68,122.72,121317.0,120.6499,120.6597,120.532,120.5713,121317.0
2024-04-26 15:45:00,122.73,122.87,122.71,122.82,123892.0,120.5811,120.7187,120.5615,120.6695,123892.0
2024-04-26 15:50:00,122.82,122.83,122.75,122.81,158373.0,120.6695,120.6794,120.6008,120.6597,158373.0
2024-04-26 15:55:00,122.81,122.83,122.61,122.63,495048.0,120.6597,120.6794,120.4632,120.4829,495048.0
2024-04-29 09:30:00,122.93,123.43,122.91,123.43,233402.0,120.7776,121.2689,120.758,121.2689,233402.0
2024-04-29 09:35:00,123.43,123.43,123.25,123.3,129622.0,121.2689,121.2689,121.092,121.1411,129622.0
2024-04-29 09:40:00,123.29,123.36,123.17,123.21,131173.0,121.1313,121.2001,121.0134,121.0527,131173.0
2024-04-29 09:45:00,123.21,123.27,123.12,123.23,106809.0,121.0527,121.1117,120.9643,121.0724,106809.0
2024-04-29 09:50:00,123.24,123.29,123.16,123.26,216305.0,121.0822,121.1313,121.0036,121.1018,216305.0
2024-04-29 09:55:00,123.27,123.27,123.08,123.13,102311.0,121.1117,121.1117,120.925,120.9741,102311.0
2024-04-29 10:00:00,123.13,123.28,123.13,123.24,93801.0,120.9741,121.1215,120.9741,121.0822,93801.0
2024-04-29 10:05:00,123.24,123.27,123.18,123.2,39885.0,121.0822,121.1117,121.0232,121.0429,39885.0
2024-04-29 10:10:00,123.19,123.41,123.18,123.41,73232.0,121.0331,121.2492,121.0232,121.2492,73232.0
2024-04-29 10:15:00,123.41,123.49,123.41,123.41,38760.0,121.2492,121.3278,121.2492,121.2492,38760.0
2024-04-29 10:20:00,123.42,123.46,123.4,123.43,48494.0,121.259,121.2983,121.2394,121.2689,48494.0
2024-04-29 10:25:00,123.43,123.46,123.4,123.44,27725.0,121.2689,121.2983,121.2394,121.2787,27725.0
2024-04-29 10:30:00,123.44,123.5,123.43,123.47,48104.0,121.2787,121.3376,121.2689,121.3082,48104.0
2024-04-29 10:35:00,123.47,123.47,123.26,123.34,58364.0,121.3082,121.3082,121.1018,121.1804,58364.0
2024-04-29 10:40:00,123.34,123.35,123.26,123.31,41859.0,121.1804,121.1903,121.1018,121.151,41859.0
2024-04-29 10:45:00,123.31,123.32,123.2,123.24,80136.0,121.151,121.1608,121.0429,121.0822,80136.0
2024-04-29 10:50:00,123.23,123.3,123.22,123.3,37853.0,121.0724,121.1411,121.0625,121.1411,37853.0
2024-04-29 10:55:00,123.3,123.42,123.29,123.39,32564.0,121.1411,121.259,121.1313,121.2296,32564.0
2024-04-29 11:00:00,123.39,123.42,123.36,123.4,48957.0,121.2296,121.259,121.2001,121.2394,48957.0
2024-04-29 11:05:00,123.41,123.41,123.34,123.38,42665.0,121.2492,121.2492,121.1804,121.2197,42665.0
2024-04-29 11:10:00,123.38,123.47,123.36,123.42,39373.0,121.2197,121.3082,121.2001,121.259,39373.0
2024-04-29 11:15:00,123.42,123.47,123.4,123.47,81075.0,121.259,121.3082,121.2394,121.3082,81075.0
2024-04-29 11:20:00,123.47,123.49,123.42,123.46,47375.0,121.3082,121.3278,121.259,121.2983,47375.0
2024-04-29 11:25:00,123.45,123.49,123.41,123.47,29194.0,121.2885,121.3278,121.2492,121.3082,29194.0
2024-04-29 11:30:00,123.47,123.48,123.39,123.42,42230.0,121.3082,121.318,121.2296,121.259,42230.0
2024-04-29 11:35:00,123.41,123.44,123.39,123.39,24471.0,121.2492,121.2787,121.2296,121.2296,24471.0
2024-04-29 11:40:00,123.39,123.43,123.35,123.38,32427.0,121.2296,121.2689,121.1903,121.2197,32427.0
2024-04-29 11:45:00,123.37,123.37,123.28,123.29,175284.0,121.2099,121.2099,121.1215,121.1313,175284.0
2024-04-29 11:50:00,123.28,123.34,123.27,123.3,95641.0,121.1215,121.1804,121.1117,121.1411,95641.0
2024-04-29 11:55:00,123.3,123.43,123.3,123.42,73588.0,121.1411,121.2689,121.1411,121.259,73588.0
2024-04-29 12:00:00,123.41,123.43,123.37,123.41,108550.0,121.2492,121.2689,121.2099,121.2492,108550.0
2024-04-29 12:05:00,123.41,123.48,123.4,123.45,40452.0,121.2492,121.318,121.2394,121.2885,40452.0
2024-04-29 12:10:00,123.46,123.48,123.44,123.48,20946.0,121.2983,121.318,121.2787,121.318,20946.0
2024-04-29 12:15:00,123.48,123.53,123.47,123.48,30056.0,121.318,121.3671,121.3082,121.318,30056.0
2024-04-29 12:20:00,123.47,123.51,123.46,123.48,53249.0,121.3082,121.3475,121.2983,121.318,53249.0
2024-04-29 12:25:00,123.48,123.52,123.46,123.52,14000.0,121.318,121.3573,121.2983,121.3573,14000.0
2024-04-29 12:30:00,123.53,123.59,123.51,123.57,32590.0,121.3671,121.4261,121.3475,121.4064,32590.0
2024-04-29 12:35:00,123.56,123.56,123.49,123.5,21745.0,121.3966,121.3966,121.3278,121.3376,21745.0
2024-04-29 12:40:00,123.5,123.52,123.44,123.5,79425.0,121.3376,121.3573,121.2787,121.3376,79425.0
2024-04-29 12:45:00,123.49,123.54,123.47,123.48,43654.0,121.3278,121.3769,121.3082,121.318,43654.0
2024-04-29 12:50:00,123.48,123.48,123.42,123.44,18663.0,121.318,121.318,121.259,121.2787,18663.0
2024-04-29 12:55:00,123.43,123.44,123.41,123.43,17621.0,121.2689,121.2787,121.2492,121.2689,17621.0
2024-04-29 13:00:00,123.43,123.49,123.42,123.48,27284.0,121.2689,121.3278,121.259,121.318,27284.0
2024-04-29 13:05:00,123.48,123.49,123.44,123.48,18949.0,121.318,121.3278,121.2787,121.318,18949.0
2024-04-29 13:10:00,123.48,123.49,123.42,123.46,30802.0,121.318,121.3278,121.259,121.2983,30802.0
2024-04-29 13:15:00,123.47,123.49,123.44,123.48,15839.0,121.3082,121.3278,121.2787,121.318,15839.0
2024-04-29 13:20:00,123.49,123.54,123.47,123.53,44764.0,121.3278,121.3769,121.3082,121.3671,44764.0
2024-04-29 13:25:00,123.53,123.56,123.5,123.52,29425.0,121.3671,121.3966,121.3376,121.3573,29425.0
2024-04-29 13:30:00,123.52,123.54,123.46,123.51,37640.0,121.3573,121.3769,121.2983,121.3475,37640.0
2024-04-29 13:35:00,123.51,123.55,123.51,123.54,23666.0,121.3475,121.3868,121.3475,121.3769,23666.0
2024-04-29 13:40:00,123.54,123.56,123.52,123.54,36918.0,121.3769,121.3966,121.3573,121.3769,36918.0
2024-04-29 13:45:00,123.55,123.55,123.52,123.53,51248.0,121.3868,121.3868,121.3573,121.3671,51248.0
2024-04-29 13:50:00,123.53,123.58,123.53,123.53,23839.0,121.3671,121.4162,121.3671,121.3671,23839.0
2024-04-29 13:55:00,123.54,123.54,123.48,123.48,34870.0,121.3769,121.3769,121.318,121.318,34870.0
2024-04-29 14:00:00,123.48,123.48,123.39,123.46,46683.0,121.318,121.318,121.2296,121.2983,46683.0
2024-04-29 14:05:00,123.45,123.46,123.41,123.45,49040.0,121.2885,121.2983,121.2492,121.2885,49040.0
2024-04-29 14:10:00,123.44,123.49,123.44,123.48,34293.0,121.2787,121.3278,121.2787,121.318,34293.0
2024-04-29 14:15:00,123.47,123.5,123.44,123.45,52041.0,121.3082,121.3376,121.2787,121.2885,52041.0
2024-04-29 14:20:00,123.45,123.47,123.43,123.43,67695.0,121.2885,121.3082,121.2689,121.2689,67695.0
2024-04-29 14:25:00,123.42,123.45,123.37,123.38,56224.0,121.259,121.2885,121.2099,121.2197,56224.0
2024-04-29 14:30:00,123.37,123.37,123.15,123.23,144894.0,121.2099,121.2099,120.9938,121.0724,144894.0
2024-04-29 14:35:00,123.24,123.27,123.2,123.22,28639.0,121.0822,121.1117,121.0429,121.0625,28639.0
2024-04-29 14:40:00,123.22,123.32,123.22,123.32,39218.0,121.0625,121.1608,121.0625,121.1608,39218.0
2024-04-29 14:45:00,123.32,123.34,123.3,123.32,26539.0,121.1608,121.1804,121.1411,121.1608,26539.0
2024-04-29 14:50:00,123.33,123.34,123.29,123.31,19135.0,121.1706,121.1804,121.1313,121.151,19135.0
2024-04-29 14:55:00,123.31,123.36,123.31,123.33,22683.0,121.151,121.2001,121.151,121.1706,22683.0
2024-04-29 15:00:00,123.32,123.32,122.86,122.94,242900.0,121.1608,121.1608,120.7088,120.7874,242900.0
2024-04-29 15:05:00,122.94,123.08,122.87,123.05,98115.0,120.7874,120.925,120.7187,120.8955,98115.0
2024-04-29 15:10:00,123.06,123.15,123.02,123.12,75725.0,120.9053,120.9938,120.866,120.9643,75725.0
2024-04-29 15:15:00,123.13,123.18,123.09,123.14,101649.0,120.9741,121.0232,120.9348,120.9839,101649.0
2024-04-29 15:20:00,123.14,123.22,123.12,123.15,91673.0,120.9839,121.0625,120.9643,120.9938,91673.0
2024-04-29 15:25:00,123.15,123.19,123.11,123.17,45393.0,120.9938,121.0331,120.9545,121.0134,45393.0
2024-04-29 15:30:00,123.18,123.2,123.14,123.2,71164.0,121.0232,121.0429,120.9839,121.0429,71164.0
2024-04-29 15:35:00,123.2,123.24,123.11,123.19,77647.0,121.0429,121.0822,120.9545,121.0331,77647.0
2024-04-29 15:40:00,123.19,123.3,123.15,123.25,132346.0,121.0331,121.1411,120.9938,121.092,132346.0
2024-04-29 15:45:00,123.25,123.26,123.15,123.16,84766.0,121.092,121.1018,120.9938,121.0036,84766.0
2024-04-29 15:50:00,123.16,123.4,123.16,123.4,163463.0,121.0036,121.2394,121.0036,121.2394,163463.0
2024-04-29 15:55:00,123.4,123.53,123.39,123.5,528909.0,121.2394,121.3671,121.2296,121.3376,528909.0
2024-04-30 09:30:00,123.28,123.32,123.17,123.29,362480.0,121.1215,121.1608,121.0134,121.1313,362480.0
2024-04-30 09:35:00,123.29,123.48,123.27,123.33,365937.0,121.1313,121.318,121.1117,121.1706,365937.0
2024-04-30 09:40:00,123.33,123.43,123.21,123.39,333394.0,121.1706,121.2689,121.0527,121.2296,333394.0
2024-04-30 09:45:00,123.38,123.44,123.17,123.18,225173.0,121.2197,121.2787,121.0134,121.0232,225173.0
2024-04-30 09:50:00,123.17,123.25,123.0,123.06,202235.0,121.0134,121.092,120.8464,120.9053,202235.0
2024-04-30 09:55:00,123.07,123.16,123.05,123.15,162559.0,120.9152,121.0036,120.8955,120.9938,162559.0
2024-04-30 10:00:00,123.16,123.33,123.09,123.31,208887.0,121.0036,121.1706,120.9348,121.151,208887.0
2024-04-30 10:05:00,123.31,123.45,123.3,123.43,278106.0,121.151,121.2885,121.1411,121.2689,278106.0
2024-04-30 10:10:00,123.43,123.45,123.29,123.37,147927.0,121.2689,121.2885,121.1313,121.2099,147927.0
2024-04-30 10:15:00,123.37,123.47,123.34,123.41,94154.0,121.2099,121.3082,121.1804,121.2492,94154.0
2024-04-30 10:20:00,123.41,123.43,123.24,123.3,120835.0,121.2492,121.2689,121.0822,121.1411,120835.0
2024-04-30 10:25:00,123.31,123.34,123.1,123.1,73570.0,121.151,121.1804,120.9446,120.9446,73570.0
2024-04-30 10:30:00,123.1,123.14,122.91,122.98,124820.0,120.9446,120.9839,120.758,120.8267,124820.0
2024-04-30 10:35:00,122.97,123.12,122.92,123.11,155622.0,120.8169,120.9643,120.7678,120.9545,155622.0
2024-04-30 10:40:00,123.1,123.16,123.06,123.1,93118.0,120.9446,121.0036,120.9053,120.9446,93118.0
2024-04-30 10:45:00,123.1,123.2,123.08,123.11,102463.0,120.9446,121.0429,120.925,120.9545,102463.0
2024-04-30 10:50:00,123.11,123.12,122.96,122.98,81579.0,120.9545,120.9643,120.8071,120.8267,81579.0
2024-04-30 10:55:00,122.98,123.01,122.92,122.96,48021.0,120.8267,120.8562,120.7678,120.8071,48021.0
2024-04-30 11:00:00,122.95,122.96,122.78,122.8,68540.0,120.7973,120.8071,120.6302,120.6499,68540.0
2024-04-30 11:05:00,122.8,122.8,122.49,122.52,103138.0,120.6499,120.6499,120.3453,120.3748,103138.0
2024-04-30 11:10:00,122.52,122.56,122.35,122.4,332291.0,120.3748,120.4141,120.2078,120.2569,332291.0
2024-04-30 11:15:00,122.4,122.55,122.37,122.52,255418.0,120.2569,120.4043,120.2274,120.3748,255418.0
2024-04-30 11:20:00,122.51,122.55,122.42,122.45,129408.0,120.365,120.4043,120.2765,120.306,129408.0
2024-04-30 11:25:00,122.46,122.53,122.42,122.48,154847.0,120.3158,120.3846,120.2765,120.3355,154847.0
2024-04-30 11:30:00,122.48,122.5,122.26,122.36,164974.0,120.3355,120.3551,120.1193,120.2176,164974.0
2024-04-30 11:35:00,122.36,122.4,122.33,122.39,127665.0,120.2176,120.2569,120.1881,120.2471,127665.0
2024-04-30 11:40:00,122.39,122.4,122.16,122.17,193764.0,120.2471,120.2569,120.0211,120.0309,193764.0
2024-04-30 11:45:00,122.17,122.25,122.16,122.23,117729.0,120.0309,120.1095,120.0211,120.0899,117729.0
2024-04-30 11:50:00,122.24,122.26,122.1,122.13,95772.0,120.0997,120.1193,119.9622,119.9916,95772.0
2024-04-30 11:55:00,122.13,122.26,122.12,122.24,450460.0,119.9916,120.1193,119.9818,120.0997,450460.0
2024-04-30 12:00:00,122.24,122.25,122.12,122.13,170165.0,120.0997,120.1095,119.9818,119.9916,170165.0
2024-04-30 12:05:00,122.12,122.18,122.08,122.17,123894.0,119.9818,120.0407,119.9425,120.0309,123894.0
2024-04-30 12:10:00,122.17,122.31,122.16,122.29,225482.0,120.0309,120.1685,120.0211,120.1488,225482.0
2024-04-30 12:15:00,122.29,122.31,122.24,122.3,111270.0,120.1488,120.1685,120.0997,120.1586,111270.0
2024-04-30 12:20:00,122.3,122.37,122.28,122.31,136993.0,120.1586,120.2274,120.139,120.1685,136993.0
2024-04-30 12:25:00,122.31,122.36,122.24,122.25,95436.0,120.1685,120.2176,120.0997,120.1095,95436.0
2024-04-30 12:30:00,122.26,122.26,121.92,121.96,103185.0,120.1193,120.1193,119.7853,119.8246,103185.0
2024-04-30 12:35:00,121.96,122.07,121.91,121.94,154046.0,119.8246,119.9327,119.7755,119.805,154046.0
2024-04-30 12:40:00,121.95,121.99,121.83,121.91,156709.0,119.8148,119.8541,119.6969,119.7755,156709.0
2024-04-30 12:45:00,121.9,121.94,121.85,121.91,65992.0,119.7657,119.805,119.7165,119.7755,65992.0
2024-04-30 12:50:00,121.92,121.98,121.9,121.97,78896.0,119.7853,119.8443,119.7657,119.8344,78896.0
2024-04-30 12:55:00,121.98,122.05,121.94,121.98,72261.0,119.8443,119.913,119.805,119.8443,72261.0
2024-04-30 13:00:00,121.99,122.04,121.87,121.87,75763.0,119.8541,119.9032,119.7362,119.7362,75763.0
2024-04-30 13:05:00,121.87,121.98,121.83,121.94,145874.0,119.7362,119.8443,119.6969,119.805,145874.0
2024-04-30 13:10:00,121.94,121.97,121.8,121.85,103349.0,119.805,119.8344,119.6674,119.7165,103349.0
2024-04-30 13:15:00,121.85,121.89,121.81,121.85,82401.0,119.7165,119.7558,119.6772,119.7165,82401.0
2024-04-30 13:20:00,121.86,121.96,121.86,121.91,95667.0,119.7264,119.8246,119.7264,119.7755,95667.0
2024-04-30 13:25:00,121.92,121.98,121.85,121.85,51634.0,119.7853,119.8443,119.7165,119.7165,51634.0
2024-04-30 13:30:00,121.85,121.91,121.82,121.9,36772.0,119.7165,119.7755,119.6871,119.7657,36772.0
2024-04-30 13:35:00,121.9,121.97,121.88,121.96,57700.0,119.7657,119.8344,119.746,119.8246,57700.0
2024-04-30 13:40:00,121.96,122.05,121.88,121.92,102094.0,119.8246,119.913,119.746,119.7853,102094.0
2024-04-30 13:45:00,121.92,122.02,121.92,122.02,61772.0,119.7853,119.8836,119.7853,119.8836,61772.0
2024-04-30 13:50:00,122.02,122.11,122.0,122.1,165754.0,119.8836,119.972,119.8639,119.9622,165754.0
2024-04-30 13:55:00,122.11,122.14,122.07,122.09,108148.0,119.972,120.0014,119.9327,119.9523,108148.0
2024-04-30 14:00:00,122.09,122.19,122.08,122.17,50094.0,119.9523,120.0506,119.9425,120.0309,50094.0
2024-04-30 14:05:00,122.16,122.16,122.06,122.1,58594.0,120.0211,120.0211,119.9229,119.9622,58594.0
2024-04-30 14:10:00,122.1,122.12,122.02,122.06,42084.0,119.9622,119.9818,119.8836,119.9229,42084.0
2024-04-30 14:15:00,122.06,122.09,121.98,122.0,62089.0,119.9229,119.9523,119.8443,119.8639,62089.0
2024-04-30 14:20:00,122.01,122.07,121.97,122.01,42685.0,119.8737,119.9327,119.8344,119.8737,42685.0
2024-04-30 14:25:00,122.01,122.04,121.86,121.87,72410.0,119.8737,119.9032,119.7264,119.7362,72410.0
2024-04-30 14:30:00,121.87,122.02,121.86,122.02,66929.0,119.7362,119.8836,119.7264,119.8836,66929.0
2024-04-30 14:35:00,122.01,122.04,121.98,122.01,54656.0,119.8737,119.9032,119.8443,119.8737,54656.0
2024-04-30 14:40:00,122.01,122.01,121.89,121.92,82309.0,119.8737,119.8737,119.7558,119.7853,82309.0
2024-04-30 14:45:00,121.92,121.96,121.82,121.82,38977.0,119.7853,119.8246,119.6871,119.6871,38977.0
2024-04-30 14:50:00,121.82,121.82,121.67,121.7,70692.0,119.6871,119.6871,119.5397,119.5692,70692.0
2024-04-30 14:55:00,121.7,121.8,121.68,121.78,72485.0,119.5692,119.6674,119.5495,119.6478,72485.0
2024-04-30 15:00:00,121.78,121.87,121.77,121.84,71181.0,119.6478,119.7362,119.6379,119.7067,71181.0
2024-04-30 15:05:00,121.83,121.88,121.81,121.86,41610.0,119.6969,119.746,119.6772,119.7264,41610.0
2024-04-30 15:10:00,121.85,121.89,121.84,121.86,46322.0,119.7165,119.7558,119.7067,119.7264,46322.0
2024-04-30 15:15:00,121.86,121.86,121.73,121.75,80630.0,119.7264,119.7264,119.5986,119.6183,80630.0
2024-04-30 15:20:00,121.75,121.82,121.66,121.68,60514.0,119.6183,119.6871,119.5299,119.5495,60514.0
2024-04-30 15:25:00,121.68,121.79,121.67,121.76,52844.0,119.5495,119.6576,119.5397,119.6281,52844.0
2024-04-30 15:30:00,121.77,121.84,121.72,121.81,115459.0,119.6379,119.7067,119.5888,119.6772,115459.0
2024-04-30 15:35:00,121.81,121.83,121.66,121.75,122572.0,119.6772,119.6969,119.5299,119.6183,122572.0
2024-04-30 15:40:00,121.75,121.84,121.74,121.77,170973.0,119.6183,119.7067,119.6085,119.6379,170973.0
2024-04-30 15:45:00,121.77,121.84,121.69,121.81,168823.0,119.6379,119.7067,119.5593,119.6772,168823.0
2024-04-30 15:50:00,121.8,121.81,121.56,121.59,396691.0,119.6674,119.6772,119.4316,119.4611,396691.0
2024-04-30 15:55:00,121.59,121.66,121.48,121.49,1046169.0,119.4611,119.5299,119.353,119.3628,1046169.0
2024-05-01 09:30:00,121.37,121.78,121.33,121.76,349961.0,119.2449,119.6478,119.2056,119.6281,349961.0
2024-05-01 09:35:00,121.77,121.81,121.52,121.58,191028.0,119.6379,119.6772,119.3923,119.4513,191028.0
2024-05-01 09:40:00,121.58,121.58,121.13,121.16,185551.0,119.4513,119.4513,119.0091,119.0386,185551.0
2024-05-01 09:45:00,121.17,121.18,121.03,121.18,111625.0,119.0484,119.0583,118.9109,119.0583,111625.0
2024-05-01 09:50:00,121.18,121.22,121.1,121.1,80099.0,119.0583,119.0976,118.9797,118.9797,80099.0
2024-05-01 09:55:00,121.11,121.15,121.05,121.14,116901.0,118.9895,119.0288,118.9305,119.019,116901.0
2024-05-01 10:00:00,121.13,121.22,120.92,120.98,242221.0,119.0091,119.0976,118.8028,118.8618,242221.0
2024-05-01 10:05:00,120.98,121.13,120.97,121.11,137139.0,118.8618,119.0091,118.8519,118.9895,137139.0
2024-05-01 10:10:00,121.1,121.27,121.01,121.23,116455.0,118.9797,119.1467,118.8912,119.1074,116455.0
2024-05-01 10:15:00,121.22,121.3,121.12,121.18,181927.0,119.0976,119.1762,118.9993,119.0583,181927.0
2024-05-01 10:20:00,121.18,121.2,121.08,121.12,149061.0,119.0583,119.0779,118.96,118.9993,149061.0
2024-05-01 10:25:00,121.12,121.17,121.02,121.09,136111.0,118.9993,119.0484,118.9011,118.9698,136111.0
2024-05-01 10:30:00,121.08,121.15,121.01,121.13,70060.0,118.96,119.0288,118.8912,119.0091,70060.0
2024-05-01 10:35:00,121.13,121.18,121.08,121.09,82700.0,119.0091,119.0583,118.96,118.9698,82700.0
2024-05-01 10:40:00,121.09,121.09,120.96,121.04,70831.0,118.9698,118.9698,118.8421,118.9207,70831.0
2024-05-01 10:45:00,121.05,121.22,121.04,121.21,140632.0,118.9305,119.0976,118.9207,119.0877,140632.0
2024-05-01 10:50:00,121.21,121.34,121.19,121.31,81232.0,119.0877,119.2155,119.0681,119.186,81232.0
2024-05-01 10:55:00,121.32,121.45,121.29,121.45,49770.0,119.1958,119.3235,119.1663,119.3235,49770.0
2024-05-01 11:00:00,121.45,121.46,121.34,121.34,201423.0,119.3235,119.3334,119.2155,119.2155,201423.0
2024-05-01 11:05:00,121.34,121.38,121.22,121.27,163577.0,119.2155,119.2548,119.0976,119.1467,163577.0
2024-05-01 11:10:00,121.27,121.28,121.19,121.22,59162.0,119.1467,119.1565,119.0681,119.0976,59162.0
2024-05-01 11:15:00,121.21,121.23,121.12,121.16,89080.0,119.0877,119.1074,118.9993,119.0386,89080.0
2024-05-01 11:20:00,121.17,121.25,121.14,121.2,95429.0,119.0484,119.127,119.019,119.0779,95429.0
2024-05-01 11:25:00,121.2,121.29,121.17,121.28,50820.0,119.0779,119.1663,119.0484,119.1565,50820.0
2024-05-01 11:30:00,121.29,121.35,121.26,121.34,74666.0,119.1663,119.2253,119.1369,119.2155,74666.0
2024-05-01 11:35:00,121.34,121.36,121.26,121.35,77991.0,119.2155,119.2351,119.1369,119.2253,77991.0
2024-05-01 11:40:00,121.35,121.46,121.34,121.45,69256.0,119.2253,119.3334,119.2155,119.3235,69256.0
2024-05-01 11:45:00,121.45,121.47,121.36,121.38,47496.0,119.3235,119.3432,119.2351,119.2548,47496.0
2024-05-01 11:50:00,121.38,121.42,121.29,121.32,53937.0,119.2548,119.2941,119.1663,119.1958,53937.0
2024-05-01 11:55:00,121.32,121.36,121.3,121.3,53455.0,119.1958,119.2351,119.1762,119.1762,53455.0
2024-05-01 12:00:00,121.29,121.38,121.23,121.36,78585.0,119.1663,119.2548,119.1074,119.2351,78585.0
2024-05-01 12:05:00,121.37,121.39,121.32,121.37,134945.0,119.2449,119.2646,119.1958,119.2449,134945.0
2024-05-01 12:10:00,121.38,121.53,121.38,121.49,102243.0,119.2548,119.4021,119.2548,119.3628,102243.0
2024-05-01 12:15:00,121.49,121.5,121.42,121.44,59010.0,119.3628,119.3727,119.2941,119.3137,59010.0
2024-05-01 12:20:00,121.45,121.47,121.41,121.45,36020.0,119.3235,119.3432,119.2842,119.3235,36020.0
2024-05-01 12:25:00,121.45,121.56,121.44,121.54,24425.0,119.3235,119.4316,119.3137,119.412,24425.0
2024-05-01 12:30:00,121.54,121.55,121.49,121.53,32714.0,119.412,119.4218,119.3628,119.4021,32714.0
2024-05-01 12:35:00,121.52,121.53,121.45,121.48,92358.0,119.3923,119.4021,119.3235,119.353,92358.0
2024-05-01 12:40:00,121.48,121.5,121.42,121.42,65134.0,119.353,119.3727,119.2941,119.2941,65134.0
2024-05-01 12:45:00,121.42,121.48,121.42,121.44,36286.0,119.2941,119.353,119.2941,119.3137,36286.0
2024-05-01 12:50:00,121.44,121.44,121.34,121.4,44181.0,119.3137,119.3137,119.2155,119.2744,44181.0
2024-05-01 12:55:00,121.41,121.43,121.32,121.35,36709.0,119.2842,119.3039,119.1958,119.2253,36709.0
2024-05-01 13:00:00,121.34,121.38,121.29,121.31,39890.0,119.2155,119.2548,119.1663,119.186,39890.0
2024-05-01 13:05:00,121.3,121.32,121.27,121.3,68824.0,119.1762,119.1958,119.1467,119.1762,68824.0
2024-05-01 13:10:00,121.3,121.34,121.28,121.3,40452.0,119.1762,119.2155,119.1565,119.1762,40452.0
2024-05-01 13:15:00,121.31,121.33,121.25,121.28,85003.0,119.186,119.2056,119.127,119.1565,85003.0
2024-05-01 13:20:00,121.28,121.42,121.27,121.39,68887.0,119.1565,119.2941,119.1467,119.2646,68887.0
2024-05-01 13:25:00,121.39,121.46,121.36,121.45,48267.0,119.2646,119.3334,119.2351,119.3235,48267.0
2024-05-01 13:30:00,121.45,121.56,121.45,121.54,60356.0,119.3235,119.4316,119.3235,119.412,60356.0
2024-05-01 13:35:00,121.55,121.62,121.52,121.52,70538.0,119.4218,119.4906,119.3923,119.3923,70538.0
2024-05-01 13:40:00,121.52,121.53,121.44,121.45,67678.0,119.3923,119.4021,119.3137,119.3235,67678.0
2024-05-01 13:45:00,121.44,121.52,121.4,121.51,79578.0,119.3137,119.3923,119.2744,119.3825,79578.0
2024-05-01 13:50:00,121.5,121.5,121.43,121.48,64545.0,119.3727,119.3727,119.3039,119.353,64545.0
2024-05-01 13:55:00,121.48,121.49,121.43,121.48,250550.0,119.353,119.3628,119.3039,119.353,250550.0
2024-05-01 14:00:00,121.49,121.76,121.45,121.69,332425.0,119.3628,119.6281,119.3235,119.5593,332425.0
2024-05-01 14:05:00,121.69,121.74,121.51,121.54,127852.0,119.5593,119.6085,119.3825,119.412,127852.0
2024-05-01 14:10:00,121.54,121.59,121.42,121.51,104317.0,119.412,119.4611,119.2941,119.3825,104317.0
2024-05-01 14:15:00,121.51,121.6,121.49,121.55,133387.0,119.3825,119.4709,119.3628,119.4218,133387.0
2024-05-01 14:20:00,121.55,121.66,121.51,121.61,214998.0,119.4218,119.5299,119.3825,119.4807,214998.0
2024-05-01 14:25:00,121.61,121.86,121.59,121.85,134315.0,119.4807,119.7264,119.4611,119.7165,134315.0
2024-05-01 14:30:00,121.84,121.93,121.32,121.88,326497.0,119.7067,119.7951,119.1958,119.746,326497.0
2024-05-01 14:35:00,121.87,122.07,121.38,122.03,433625.0,119.7362,119.9327,119.2548,119.8934,433625.0
2024-05-01 14:40:00,122.03,122.65,121.96,122.64,314123.0,119.8934,120.5025,119.8246,120.4927,314123.0
2024-05-01 14:45:00,122.64,122.65,122.27,122.57,276024.0,120.4927,120.5025,120.1292,120.4239,276024.0
2024-05-01 14:50:00,122.58,122.77,122.58,122.72,171065.0,120.4337,120.6204,120.4337,120.5713,171065.0
2024-05-01 14:55:00,122.71,122.74,122.49,122.7,164934.0,120.5615,120.5909,120.3453,120.5516,164934.0
2024-05-01 15:00:00,122.71,122.85,122.38,122.38,1007188.0,120.5615,120.699,120.2372,120.2372,1007188.0
2024-05-01 15:05:00,122.39,122.65,122.29,122.54,251019.0,120.2471,120.5025,120.1488,120.3944,251019.0
2024-05-01 15:10:00,122.54,122.61,122.38,122.51,203367.0,120.3944,120.4632,120.2372,120.365,203367.0
2024-05-01 15:15:00,122.51,122.62,122.35,122.36,242460.0,120.365,120.473,120.2078,120.2176,242460.0
2024-05-01 15:20:00,122.35,122.51,122.16,122.51,258546.0,120.2078,120.365,120.0211,120.365,258546.0
2024-05-01 15:25:00,122.49,122.59,122.25,122.3,151966.0,120.3453,120.4436,120.1095,120.1586,151966.0
2024-05-01 15:30:00,122.3,122.3,121.99,122.07,271587.0,120.1586,120.1586,119.8541,119.9327,271587.0
2024-05-01 15:35:00,122.07,122.07,121.57,121.72,284061.0,119.9327,119.9327,119.4414,119.5888,284061.0
2024-05-01 15:40:00,121.72,121.89,121.61,121.75,236820.0,119.5888,119.7558,119.4807,119.6183,236820.0
2024-05-01 15:45:00,121.74,121.89,121.59,121.79,276973.0,119.6085,119.7558,119.4611,119.6576,276973.0
2024-05-01 15:50:00,121.78,121.78,121.33,121.35,640132.0,119.6478,119.6478,119.2056,119.2253,640132.0
2024-05-01 15:55:00,121.35,121.4,121.17,121.21,668350.0,119.2253,119.2744,119.0484,119.0877,668350.0
2024-05-02 09:30:00,121.92,121.94,121.6,121.6,385966.0,119.7853,119.805,119.4709,119.4709,385966.0
2024-05-02 09:35:00,121.6,121.6,121.11,121.16,251452.0,119.4709,119.4709,118.9895,119.0386,251452.0
2024-05-02 09:40:00,121.16,121.18,120.9,120.95,293763.0,119.0386,119.0583,118.7832,118.8323,293763.0
2024-05-02 09:45:00,120.95,121.06,120.93,121.0,196432.0,118.8323,118.9404,118.8126,118.8814,196432.0
2024-05-02 09:50:00,121.0,121.07,120.92,121.02,97887.0,118.8814,118.9502,118.8028,118.9011,97887.0
2024-05-02 09:55:00,121.03,121.13,121.0,121.1,110149.0,118.9109,119.0091,118.8814,118.9797,110149.0
2024-05-02 10:00:00,121.11,121.13,120.82,121.02,194887.0,118.9895,119.0091,118.7046,118.9011,194887.0
2024-05-02 10:05:00,121.02,121.09,120.58,120.61,141021.0,118.9011,118.9698,118.4688,118.4982,141021.0
2024-05-02 10:10:00,120.61,120.8,120.56,120.78,101744.0,118.4982,118.6849,118.4491,118.6653,101744.0
2024-05-02 10:15:00,120.79,120.9,120.76,120.83,96745.0,118.6751,118.7832,118.6456,118.7144,96745.0
2024-05-02 10:20:00,120.83,121.05,120.73,121.04,98626.0,118.7144,118.9305,118.6161,118.9207,98626.0
2024-05-02 10:25:00,121.04,121.12,121.01,121.11,121268.0,118.9207,118.9993,118.8912,118.9895,121268.0
2024-05-02 10:30:00,121.12,121.27,121.08,121.18,91206.0,118.9993,119.1467,118.96,119.0583,91206.0
2024-05-02 10:35:00,121.18,121.19,120.98,121.08,130220.0,119.0583,119.0681,118.8618,118.96,130220.0
2024-05-02 10:40:00,121.07,121.08,120.77,120.84,152127.0,118.9502,118.96,118.6554,118.7242,152127.0
2024-05-02 10:45:00,120.83,121.05,120.76,121.03,185773.0,118.7144,118.9305,118.6456,118.9109,185773.0
2024-05-02 10:50:00,121.03,121.08,120.94,121.04,75097.0,118.9109,118.96,118.8225,118.9207,75097.0
2024-05-02 10:55:00,121.04,121.3,121.03,121.28,103506.0,118.9207,119.1762,118.9109,119.1565,103506.0
2024-05-02 11:00:00,121.28,121.39,121.22,121.36,236253.0,119.1565,119.2646,119.0976,119.2351,236253.0
2024-05-02 11:05:00,121.36,121.55,121.34,121.53,121763.0,119.2351,119.4218,119.2155,119.4021,121763.0
2024-05-02 11:10:00,121.53,121.55,121.47,121.53,78974.0,119.4021,119.4218,119.3432,119.4021,78974.0
2024-05-02 11:15:00,121.52,121.56,121.41,121.43,67717.0,119.3923,119.4316,119.2842,119.3039,67717.0
2024-05-02 11:20:00,121.43,121.49,121.39,121.42,86947.0,119.3039,119.3628,119.2646,119.2941,86947.0
2024-05-02 11:25:00,121.42,121.51,121.31,121.38,98696.0,119.2941,119.3825,119.186,119.2548,98696.0
2024-05-02 11:30:00,121.38,121.42,121.24,121.28,1084595.0,119.2548,119.2941,119.1172,119.1565,1084595.0
2024-05-02 11:35:00,121.28,121.44,121.28,121.42,73895.0,119.1565,119.3137,119.1565,119.2941,73895.0
2024-05-02 11:40:00,121.42,121.58,121.41,121.55,94641.0,119.2941,119.4513,119.2842,119.4218,94641.0
2024-05-02 11:45:00,121.56,121.6,121.53,121.55,83141.0,119.4316,119.4709,119.4021,119.4218,83141.0
2024-05-02 11:50:00,121.55,121.66,121.52,121.64,86056.0,119.4218,119.5299,119.3923,119.5102,86056.0
2024-05-02 11:55:00,121.64,121.67,121.59,121.61,103916.0,119.5102,119.5397,119.4611,119.4807,103916.0
2024-05-02 12:00:00,121.62,121.64,121.53,121.6,171815.0,119.4906,119.5102,119.4021,119.4709,171815.0
2024-05-02 12:05:00,121.59,121.59,121.41,121.45,140505.0,119.4611,119.4611,119.2842,119.3235,140505.0
2024-05-02 12:10:00,121.45,121.5,121.37,121.41,102047.0,119.3235,119.3727,119.2449,119.2842,102047.0
2024-05-02 12:15:00,121.42,121.45,121.34,121.37,73552.0,119.2941,119.3235,119.2155,119.2449,73552.0
2024-05-02 12:20:00,121.36,121.46,121.31,121.45,75095.0,119.2351,119.3334,119.186,119.3235,75095.0
2024-05-02 12:25:00,121.45,121.51,121.44,121.46,72820.0,119.3235,119.3825,119.3137,119.3334,72820.0
2024-05-02 12:30:00,121.46,121.46,121.3,121.34,127588.0,119.3334,119.3334,119.1762,119.2155,127588.0
2024-05-02 12:35:00,121.34,121.41,121.21,121.4,138284.0,119.2155,119.2842,119.0877,119.2744,138284.0
2024-05-02 12:40:00,121.4,121.47,121.37,121.45,72489.0,119.2744,119.3432,119.2449,119.3235,72489.0
2024-05-02 12:45:00,121.45,121.49,121.41,121.46,94441.0,119.3235,119.3628,119.2842,119.3334,94441.0
2024-05-02 12:50:00,121.47,121.51,121.41,121.42,105981.0,119.3432,119.3825,119.2842,119.2941,105981.0
2024-05-02 12:55:00,121.42,121.44,121.34,121.43,170123.0,119.2941,119.3137,119.2155,119.3039,170123.0
2024-05-02 13:00:00,121.43,121.5,121.43,121.47,81380.0,119.3039,119.3727,119.3039,119.3432,81380.0
2024-05-02 13:05:00,121.47,121.56,121.43,121.52,52709.0,119.3432,119.4316,119.3039,119.3923,52709.0
2024-05-02 13:10:00,121.52,121.69,121.5,121.64,66320.0,119.3923,119.5593,119.3727,119.5102,66320.0
2024-05-02 13:15:00,121.64,121.71,121.59,121.61,56795.0,119.5102,119.579,119.4611,119.4807,56795.0
2024-05-02 13:20:00,121.6,121.71,121.59,121.7,60142.0,119.4709,119.579,119.4611,119.5692,60142.0
2024-05-02 13:25:00,121.7,121.74,121.65,121.73,79892.0,119.5692,119.6085,119.52,119.5986,79892.0
2024-05-02 13:30:00,121.73,121.81,121.62,121.65,131138.0,119.5986,119.6772,119.4906,119.52,131138.0
2024-05-02 13:35:00,121.66,121.66,121.54,121.62,62444.0,119.5299,119.5299,119.412,119.4906,62444.0
2024-05-02 13:40:00,121.63,121.67,121.58,121.66,39561.0,119.5004,119.5397,119.4513,119.5299,39561.0
2024-05-02 13:45:00,121.65,121.7,121.63,121.64,50063.0,119.52,119.5692,119.5004,119.5102,50063.0
2024-05-02 13:50:00,121.64,121.69,121.58,121.58,54611.0,119.5102,119.5593,119.4513,119.4513,54611.0
2024-05-02 13:55:00,121.58,121.69,121.57,121.64,89727.0,119.4513,119.5593,119.4414,119.5102,89727.0
2024-05-02 14:00:00,121.65,121.67,121.61,121.66,63519.0,119.52,119.5397,119.4807,119.5299,63519.0
2024-05-02 14:05:00,121.65,121.77,121.62,121.73,60967.0,119.52,119.6379,119.4906,119.5986,60967.0
2024-05-02 14:10:00,121.73,121.77,121.67,121.68,69373.0,119.5986,119.6379,119.5397,119.5495,69373.0
2024-05-02 14:15:00,121.68,121.69,121.56,121.58,64503.0,119.5495,119.5593,119.4316,119.4513,64503.0
2024-05-02 14:20:00,121.59,121.63,121.55,121.63,70433.0,119.4611,119.5004,119.4218,119.5004,70433.0
2024-05-02 14:25:00,121.64,121.71,121.63,121.7,115984.0,119.5102,119.579,119.5004,119.5692,115984.0
2024-05-02 14:30:00,121.71,121.83,121.71,121.77,100319.0,119.579,119.6969,119.579,119.6379,100319.0
2024-05-02 14:35:00,121.77,121.82,121.77,121.8,81701.0,119.6379,119.6871,119.6379,119.6674,81701.0
2024-05-02 14:40:00,121.79,121.87,121.77,121.84,137538.0,119.6576,119.7362,119.6379,119.7067,137538.0
2024-05-02 14:45:00,121.84,121.95,121.77,121.93,94290.0,119.7067,119.8148,119.6379,119.7951,94290.0
2024-05-02 14:50:00,121.93,122.04,121.91,121.92,102737.0,119.7951,119.9032,119.7755,119.7853,102737.0
2024-05-02 14:55:00,121.92,122.02,121.91,122.0,88198.0,119.7853,119.8836,119.7755,119.8639,88198.0
2024-05-02 15:00:00,122.0,122.02,121.86,121.91,114964.0,119.8639,119.8836,119.7264,119.7755,114964.0
2024-05-02 15:05:00,121.92,122.09,121.91,122.09,87849.0,119.7853,119.9523,119.7755,119.9523,87849.0
2024-05-02 15:10:00,122.09,122.16,121.96,122.02,98566.0,119.9523,120.0211,119.8246,119.8836,98566.0
2024-05-02 15:15:00,122.02,122.08,121.95,121.95,81536.0,119.8836,119.9425,119.8148,119.8148,81536.0
2024-05-02 15:20:00,121.97,122.13,121.95,122.09,85769.0,119.8344,119.9916,119.8148,119.9523,85769.0
2024-05-02 15:25:00,122.09,122.1,122.01,122.02,77197.0,119.9523,119.9622,119.8737,119.8836,77197.0
2024-05-02 15:30:00,122.02,122.03,121.8,121.81,129297.0,119.8836,119.8934,119.6674,119.6772,129297.0
2024-05-02 15:35:00,121.81,121.86,121.68,121.77,162459.0,119.6772,119.7264,119.5495,119.6379,162459.0
2024-05-02 15:40:00,121.77,121.81,121.66,121.67,131829.0,119.6379,119.6772,119.5299,119.5397,131829.0
2024-05-02 15:45:00,121.66,121.78,121.61,121.72,180095.0,119.5299,119.6478,119.4807,119.5888,180095.0
2024-05-02 15:50:00,121.73,121.76,121.65,121.69,293090.0,119.5986,119.6281,119.52,119.5593,293090.0
2024-05-02 15:55:00,121.7,121.96,121.68,121.94,640215.0,119.5692,119.8246,119.5495,119.805,640215.0
2024-05-03 09:30:00,123.07,123.11,122.56,122.69,397819.0,120.9152,120.9545,120.4141,120.5418,397819.0
2024-05-03 09:35:00,122.67,122.79,122.48,122.66,293879.0,120.5222,120.6401,120.3355,120.5123,293879.0
2024-05-03 09:40:00,122.65,122.88,122.62,122.88,154377.0,120.5025,120.7285,120.473,120.7285,154377.0
2024-05-03 09:45:00,122.87,123.0,122.81,122.93,148636.0,120.7187,120.8464,120.6597,120.7776,148636.0
2024-05-03 09:50:00,122.93,123.07,122.81,123.05,101172.0,120.7776,120.9152,120.6597,120.8955,101172.0
2024-05-03 09:55:00,123.05,123.14,123.01,123.02,128815.0,120.8955,120.9839,120.8562,120.866,128815.0
2024-05-03 10:00:00,123.03,123.21,122.49,122.54,510630.0,120.8759,121.0527,120.3453,120.3944,510630.0
2024-05-03 10:05:00,122.54,122.78,122.48,122.63,179604.0,120.3944,120.6302,120.3355,120.4829,179604.0
2024-05-03 10:10:00,122.63,122.74,122.38,122.47,434971.0,120.4829,120.5909,120.2372,120.3257,434971.0
2024-05-03 10:15:00,122.49,122.68,122.48,122.56,167395.0,120.3453,120.532,120.3355,120.4141,167395.0
2024-05-03 10:20:00,122.57,122.59,122.32,122.44,233114.0,120.4239,120.4436,120.1783,120.2962,233114.0
2024-05-03 10:25:00,122.43,122.58,122.26,122.48,145036.0,120.2864,120.4337,120.1193,120.3355,145036.0
2024-05-03 10:30:00,122.49,122.6,122.29,122.3,144825.0,120.3453,120.4534,120.1488,120.1586,144825.0
2024-05-03 10:35:00,122.3,122.43,122.2,122.35,62554.0,120.1586,120.2864,120.0604,120.2078,62554.0
2024-05-03 10:40:00,122.37,122.51,122.3,122.5,70925.0,120.2274,120.365,120.1586,120.3551,70925.0
2024-05-03 10:45:00,122.49,122.59,122.48,122.55,66538.0,120.3453,120.4436,120.3355,120.4043,66538.0
2024-05-03 10:50:00,122.54,122.55,122.26,122.29,92160.0,120.3944,120.4043,120.1193,120.1488,92160.0
2024-05-03 10:55:00,122.29,122.37,122.26,122.29,193204.0,120.1488,120.2274,120.1193,120.1488,193204.0
2024-05-03 11:00:00,122.29,122.37,122.28,122.34,69449.0,120.1488,120.2274,120.139,120.1979,69449.0
2024-05-03 11:05:00,122.34,122.46,122.22,122.27,69681.0,120.1979,120.3158,120.08,120.1292,69681.0
2024-05-03 11:10:00,122.28,122.34,122.23,122.3,49317.0,120.139,120.1979,120.0899,120.1586,49317.0
2024-05-03 11:15:00,122.29,122.44,122.28,122.38,83237.0,120.1488,120.2962,120.139,120.2372,83237.0
2024-05-03 11:20:00,122.38,122.43,122.32,122.38,50593.0,120.2372,120.2864,120.1783,120.2372,50593.0
2024-05-03 11:25:00,122.38,122.45,122.36,122.45,43991.0,120.2372,120.306,120.2176,120.306,43991.0
2024-05-03 11:30:00,122.45,122.56,122.44,122.56,102835.0,120.306,120.4141,120.2962,120.4141,102835.0
2024-05-03 11:35:00,122.57,122.64,122.56,122.6,35049.0,120.4239,120.4927,120.4141,120.4534,35049.0
2024-05-03 11:40:00,122.6,122.66,122.55,122.55,43813.0,120.4534,120.5123,120.4043,120.4043,43813.0
2024-05-03 11:45:00,122.57,122.63,122.47,122.53,30828.0,120.4239,120.4829,120.3257,120.3846,30828.0
2024-05-03 11:50:00,122.53,122.72,122.52,122.67,48056.0,120.3846,120.5713,120.3748,120.5222,48056.0
2024-05-03 11:55:00,122.68,122.74,122.63,122.63,41647.0,120.532,120.5909,120.4829,120.4829,41647.0
2024-05-03 12:00:00,122.64,122.73,122.63,122.7,52824.0,120.4927,120.5811,120.4829,120.5516,52824.0
2024-05-03 12:05:00,122.69,122.73,122.67,122.73,48784.0,120.5418,120.5811,120.5222,120.5811,48784.0
2024-05-03 12:10:00,122.72,122.74,122.6,122.62,173752.0,120.5713,120.5909,120.4534,120.473,173752.0
2024-05-03 12:15:00,122.63,122.67,122.58,122.6,42319.0,120.4829,120.5222,120.4337,120.4534,42319.0
2024-05-03 12:20:00,122.59,122.71,122.57,122.71,29379.0,120.4436,120.5615,120.4239,120.5615,29379.0
2024-05-03 12:25:00,122.71,122.77,122.65,122.7,173684.0,120.5615,120.6204,120.5025,120.5516,173684.0
2024-05-03 12:30:00,122.7,122.75,122.68,122.7,97158.0,120.5516,120.6008,120.532,120.5516,97158.0
2024-05-03 12:35:00,122.71,122.74,122.67,122.7,60092.0,120.5615,120.5909,120.5222,120.5516,60092.0
2024-05-03 12:40:00,122.7,122.75,122.68,122.69,19996.0,120.5516,120.6008,120.532,120.5418,19996.0
2024-05-03 12:45:00,122.69,122.7,122.61,122.63,146347.0,120.5418,120.5516,120.4632,120.4829,146347.0
2024-05-03 12:50:00,122.64,122.65,122.52,122.54,109219.0,120.4927,120.5025,120.3748,120.3944,109219.0
2024-05-03 12:55:00,122.53,122.58,122.51,122.57,40649.0,120.3846,120.4337,120.365,120.4239,40649.0
2024-05-03 13:00:00,122.58,122.65,122.56,122.65,23585.0,120.4337,120.5025,120.4141,120.5025,23585.0
2024-05-03 13:05:00,122.64,122.73,122.64,122.7,26389.0,120.4927,120.5811,120.4927,120.5516,26389.0
2024-05-03 13:10:00,122.7,122.81,122.69,122.81,17258.0,120.5516,120.6597,120.5418,120.6597,17258.0
2024-05-03 13:15:00,122.8,122.82,122.7,122.72,76395.0,120.6499,120.6695,120.5516,120.5713,76395.0
2024-05-03 13:20:00,122.72,122.72,122.65,122.69,24767.0,120.5713,120.5713,120.5025,120.5418,24767.0
2024-05-03 13:25:00,122.69,122.73,122.66,122.69,29326.0,120.5418,120.5811,120.5123,120.5418,29326.0
2024-05-03 13:30:00,122.69,122.73,122.62,122.72,38571.0,120.5418,120.5811,120.473,120.5713,38571.0
2024-05-03 13:35:00,122.71,122.8,122.71,122.8,34276.0,120.5615,120.6499,120.5615,120.6499,34276.0
2024-05-03 13:40:00,122.81,122.87,122.77,122.79,51311.0,120.6597,120.7187,120.6204,120.6401,51311.0
2024-05-03 13:45:00,122.79,122.84,122.76,122.82,42748.0,120.6401,120.6892,120.6106,120.6695,42748.0
2024-05-03 13:50:00,122.83,122.85,122.8,122.83,22643.0,120.6794,120.699,120.6499,120.6794,22643.0
2024-05-03 13:55:00,122.83,122.9,122.81,122.84,26667.0,120.6794,120.7481,120.6597,120.6892,26667.0
2024-05-03 14:00:00,122.84,122.88,122.83,122.85,38452.0,120.6892,120.7285,120.6794,120.699,38452.0
2024-05-03 14:05:00,122.84,122.92,122.82,122.86,49023.0,120.6892,120.7678,120.6695,120.7088,49023.0
2024-05-03 14:10:00,122.87,122.88,122.8,122.82,19005.0,120.7187,120.7285,120.6499,120.6695,19005.0
2024-05-03 14:15:00,122.82,122.89,122.81,122.89,35687.0,120.6695,120.7383,120.6597,120.7383,35687.0
2024-05-03 14:20:00,122.88,122.93,122.87,122.91,16695.0,120.7285,120.7776,120.7187,120.758,16695.0
2024-05-03 14:25:00,122.9,122.94,122.86,122.87,48395.0,120.7481,120.7874,120.7088,120.7187,48395.0
2024-05-03 14:30:00,122.86,122.91,122.85,122.9,35120.0,120.7088,120.758,120.699,120.7481,35120.0
2024-05-03 14:35:00,122.89,122.92,122.79,122.79,50612.0,120.7383,120.7678,120.6401,120.6401,50612.0
2024-05-03 14:40:00,122.79,122.9,122.76,122.86,37788.0,120.6401,120.7481,120.6106,120.7088,37788.0
2024-05-03 14:45:00,122.86,122.87,122.8,122.83,15657.0,120.7088,120.7187,120.6499,120.6794,15657.0
2024-05-03 14:50:00,122.84,122.86,122.81,122.83,17499.0,120.6892,120.7088,120.6597,120.6794,17499.0
2024-05-03 14:55:00,122.83,122.87,122.76,122.84,46532.0,120.6794,120.7187,120.6106,120.6892,46532.0
2024-05-03 15:00:00,122.84,122.9,122.78,122.89,37119.0,120.6892,120.7481,120.6302,120.7383,37119.0
2024-05-03 15:05:00,122.9,122.96,122.87,122.88,43188.0,120.7481,120.8071,120.7187,120.7285,43188.0
2024-05-03 15:10:00,122.89,122.9,122.82,122.84,38245.0,120.7383,120.7481,120.6695,120.6892,38245.0
2024-05-03 15:15:00,122.84,122.88,122.78,122.82,66369.0,120.6892,120.7285,120.6302,120.6695,66369.0
2024-05-03 15:20:00,122.81,122.83,122.79,122.8,39650.0,120.6597,120.6794,120.6401,120.6499,39650.0
2024-05-03 15:25:00,122.79,122.87,122.76,122.84,34483.0,120.6401,120.7187,120.6106,120.6892,34483.0
2024-05-03 15:30:00,122.84,122.84,122.74,122.76,48846.0,120.6892,120.6892,120.5909,120.6106,48846.0
2024-05-03 15:35:00,122.77,122.92,122.74,122.85,88873.0,120.6204,120.7678,120.5909,120.699,88873.0
2024-05-03 15:40:00,122.84,122.87,122.79,122.82,79264.0,120.6892,120.7187,120.6401,120.6695,79264.0
2024-05-03 15:45:00,122.81,122.85,122.74,122.75,123467.0,120.6597,120.699,120.5909,120.6008,123467.0
2024-05-03 15:50:00,122.75,122.85,122.74,122.83,345120.0,120.6008,120.699,120.5909,120.6794,345120.0
2024-05-03 15:55:00,122.82,122.84,122.76,122.8,646812.0,120.6695,120.6892,120.6106,120.6499,646812.0
2024-05-06 09:30:00,123.58,123.87,123.58,123.65,341711.0,121.4162,121.7012,121.4162,121.485,341711.0
2024-05-06 09:35:00,123.65,123.75,123.47,123.73,282820.0,121.485,121.5833,121.3082,121.5636,282820.0
2024-05-06 09:40:00,123.73,123.84,123.69,123.79,253890.0,121.5636,121.6717,121.5243,121.6226,253890.0
2024-05-06 09:45:00,123.8,123.91,123.79,123.81,299044.0,121.6324,121.7405,121.6226,121.6422,299044.0
2024-05-06 09:50:00,123.82,123.86,123.76,123.8,73725.0,121.652,121.6913,121.5931,121.6324,73725.0
2024-05-06 09:55:00,123.8,123.82,123.72,123.77,73456.0,121.6324,121.652,121.5538,121.6029,73456.0
2024-05-06 10:00:00,123.77,123.86,123.76,123.81,67558.0,121.6029,121.6913,121.5931,121.6422,67558.0
2024-05-06 10:05:00,123.8,123.9,123.75,123.9,50497.0,121.6324,121.7306,121.5833,121.7306,50497.0
2024-05-06 10:10:00,123.9,124.01,123.89,124.0,40717.0,121.7306,121.8387,121.7208,121.8289,40717.0
2024-05-06 10:15:00,124.0,124.03,123.94,123.94,54171.0,121.8289,121.8584,121.7699,121.7699,54171.0
2024-05-06 10:20:00,123.93,124.0,123.91,124.0,55516.0,121.7601,121.8289,121.7405,121.8289,55516.0
2024-05-06 10:25:00,124.0,124.03,123.92,123.92,60536.0,121.8289,121.8584,121.7503,121.7503,60536.0
2024-05-06 10:30:00,123.93,123.96,123.83,123.86,49874.0,121.7601,121.7896,121.6619,121.6913,49874.0
2024-05-06 10:35:00,123.87,123.93,123.85,123.93,25356.0,121.7012,121.7601,121.6815,121.7601,25356.0
2024-05-06 10:40:00,123.93,123.96,123.86,123.88,28054.0,121.7601,121.7896,121.6913,121.711,28054.0
2024-05-06 10:45:00,123.89,123.93,123.82,123.93,42264.0,121.7208,121.7601,121.652,121.7601,42264.0
2024-05-06 10:50:00,123.93,124.0,123.92,123.94,50368.0,121.7601,121.8289,121.7503,121.7699,50368.0
2024-05-06 10:55:00,123.93,124.0,123.92,123.96,60828.0,121.7601,121.8289,121.7503,121.7896,60828.0
2024-05-06 11:00:00,123.95,123.95,123.85,123.85,44229.0,121.7798,121.7798,121.6815,121.6815,44229.0
2024-05-06 11:05:00,123.84,123.93,123.81,123.9,22835.0,121.6717,121.7601,121.6422,121.7306,22835.0
2024-05-06 11:10:00,123.91,123.91,123.79,123.81,24533.0,121.7405,121.7405,121.6226,121.6422,24533.0
2024-05-06 11:15:00,123.81,123.84,123.78,123.83,37654.0,121.6422,121.6717,121.6127,121.6619,37654.0
2024-05-06 11:20:00,123.83,123.84,123.79,123.79,28537.0,121.6619,121.6717,121.6226,121.6226,28537.0
2024-05-06 11:25:00,123.79,123.83,123.76,123.81,26089.0,121.6226,121.6619,121.5931,121.6422,26089.0
2024-05-06 11:30:00,123.82,123.83,123.77,123.8,20524.0,121.652,121.6619,121.6029,121.6324,20524.0
2024-05-06 11:35:00,123.81,123.87,123.77,123.85,62716.0,121.6422,121.7012,121.6029,121.6815,62716.0
2024-05-06 11:40:00,123.85,123.9,123.85,123.88,25688.0,121.6815,121.7306,121.6815,121.711,25688.0
2024-05-06 11:45:00,123.87,123.92,123.84,123.85,27811.0,121.7012,121.7503,121.6717,121.6815,27811.0
2024-05-06 11:50:00,123.85,123.89,123.83,123.87,28163.0,121.6815,121.7208,121.6619,121.7012,28163.0
2024-05-06 11:55:00,123.88,123.89,123.83,123.86,30601.0,121.711,121.7208,121.6619,121.6913,30601.0
2024-05-06 12:00:00,123.87,123.88,123.78,123.8,101257.0,121.7012,121.711,121.6127,121.6324,101257.0
2024-05-06 12:05:00,123.81,123.85,123.8,123.83,19875.0,121.6422,121.6815,121.6324,121.6619,19875.0
2024-05-06 12:10:00,123.82,123.82,123.79,123.8,20814.0,121.652,121.652,121.6226,121.6324,20814.0
2024-05-06 12:15:00,123.79,123.79,123.71,123.73,39152.0,121.6226,121.6226,121.544,121.5636,39152.0
2024-05-06 12:20:00,123.73,123.76,123.69,123.73,29862.0,121.5636,121.5931,121.5243,121.5636,29862.0
2024-05-06 12:25:00,123.73,123.8,123.72,123.8,49822.0,121.5636,121.6324,121.5538,121.6324,49822.0
2024-05-06 12:30:00,123.8,123.83,123.78,123.79,40428.0,121.6324,121.6619,121.6127,121.6226,40428.0
2024-05-06 12:35:00,123.79,123.85,123.78,123.84,25116.0,121.6226,121.6815,121.6127,121.6717,25116.0
2024-05-06 12:40:00,123.84,123.85,123.82,123.85,61087.0,121.6717,121.6815,121.652,121.6815,61087.0
2024-05-06 12:45:00,123.86,123.9,123.76,123.8,77538.0,121.6913,121.7306,121.5931,121.6324,77538.0
2024-05-06 12:50:00,123.8,123.83,123.79,123.81,44823.0,121.6324,121.6619,121.6226,121.6422,44823.0
2024-05-06 12:55:00,123.81,123.93,123.81,123.93,44920.0,121.6422,121.7601,121.6422,121.7601,44920.0
2024-05-06 13:00:00,123.93,123.99,123.92,123.97,18862.0,121.7601,121.8191,121.7503,121.7994,18862.0
2024-05-06 13:05:00,123.97,123.97,123.89,123.89,65861.0,121.7994,121.7994,121.7208,121.7208,65861.0
2024-05-06 13:10:00,123.89,123.93,123.88,123.92,21918.0,121.7208,121.7601,121.711,121.7503,21918.0
2024-05-06 13:15:00,123.92,123.95,123.85,123.87,30096.0,121.7503,121.7798,121.6815,121.7012,30096.0
2024-05-06 13:20:00,123.87,123.93,123.87,123.91,36025.0,121.7012,121.7601,121.7012,121.7405,36025.0
2024-05-06 13:25:00,123.91,123.93,123.88,123.93,21084.0,121.7405,121.7601,121.711,121.7601,21084.0
2024-05-06 13:30:00,123.92,123.96,123.91,123.94,53019.0,121.7503,121.7896,121.7405,121.7699,53019.0
2024-05-06 13:35:00,123.93,123.96,123.93,123.94,31726.0,121.7601,121.7896,121.7601,121.7699,31726.0
2024-05-06 13:40:00,123.94,123.95,123.91,123.95,21865.0,121.7699,121.7798,121.7405,121.7798,21865.0
2024-05-06 13:45:00,123.96,123.97,123.92,123.94,39996.0,121.7896,121.7994,121.7503,121.7699,39996.0
2024-05-06 13:50:00,123.94,124.0,123.93,123.99,24092.0,121.7699,121.8289,121.7601,121.8191,24092.0
2024-05-06 13:55:00,123.99,124.01,123.93,123.94,42983.0,121.8191,121.8387,121.7601,121.7699,42983.0
2024-05-06 14:00:00,123.94,123.99,123.91,123.98,49066.0,121.7699,121.8191,121.7405,121.8092,49066.0
2024-05-06 14:05:00,123.98,123.99,123.93,123.94,30304.0,121.8092,121.8191,121.7601,121.7699,30304.0
2024-05-06 14:10:00,123.95,123.97,123.93,123.95,25415.0,121.7798,121.7994,121.7601,121.7798,25415.0
2024-05-06 14:15:00,123.95,123.99,123.94,123.98,23870.0,121.7798,121.8191,121.7699,121.8092,23870.0
2024-05-06 14:20:00,123.99,124.01,123.94,124.0,58924.0,121.8191,121.8387,121.7699,121.8289,58924.0
2024-05-06 14:25:00,124.0,124.08,123.99,124.07,47504.0,121.8289,121.9075,121.8191,121.8977,47504.0
2024-05-06 14:30:00,124.07,124.11,124.04,124.09,37708.0,121.8977,121.937,121.8682,121.9173,37708.0
2024-05-06 14:35:00,124.1,124.11,124.05,124.06,60397.0,121.9271,121.937,121.878,121.8878,60397.0
2024-05-06 14:40:00,124.07,124.08,124.01,124.03,64619.0,121.8977,121.9075,121.8387,121.8584,64619.0
2024-05-06 14:45:00,124.03,124.08,124.01,124.05,36532.0,121.8584,121.9075,121.8387,121.878,36532.0
2024-05-06 14:50:00,124.05,124.06,124.0,124.04,36007.0,121.878,121.8878,121.8289,121.8682,36007.0
2024-05-06 14:55:00,124.03,124.07,123.88,123.89,63836.0,121.8584,121.8977,121.711,121.7208,63836.0
2024-05-06 15:00:00,123.89,123.89,123.77,123.87,270426.0,121.7208,121.7208,121.6029,121.7012,270426.0
2024-05-06 15:05:00,123.87,123.91,123.81,123.84,64804.0,121.7012,121.7405,121.6422,121.6717,64804.0
2024-05-06 15:10:00,123.84,123.87,123.79,123.8,60080.0,121.6717,121.7012,121.6226,121.6324,60080.0
2024-05-06 15:15:00,123.79,123.82,123.74,123.81,45078.0,121.6226,121.652,121.5734,121.6422,45078.0
2024-05-06 15:20:00,123.81,123.84,123.77,123.8,54828.0,121.6422,121.6717,121.6029,121.6324,54828.0
2024-05-06 15:25:00,123.8,123.83,123.76,123.79,54049.0,121.6324,121.6619,121.5931,121.6226,54049.0
2024-05-06 15:30:00,123.79,123.79,123.74,123.74,145120.0,121.6226,121.6226,121.5734,121.5734,145120.0
2024-05-06 15:35:00,123.75,123.85,123.74,123.81,101862.0,121.5833,121.6815,121.5734,121.6422,101862.0
2024-05-06 15:40:00,123.81,123.86,123.79,123.82,134657.0,121.6422,121.6913,121.6226,121.652,134657.0
2024-05-06 15:45:00,123.82,123.87,123.8,123.84,351269.0,121.652,121.7012,121.6324,121.6717,351269.0
2024-05-06 15:50:00,123.84,123.94,123.79,123.93,367668.0,121.6717,121.7699,121.6226,121.7601,367668.0
2024-05-06 15:55:00,123.93,124.04,123.89,124.03,610494.0,121.7601,121.8682,121.7208,121.8584,610494.0
2024-05-07 09:30:00,124.24,124.24,124.03,124.15,205144.0,122.0647,122.0647,121.8584,121.9763,205144.0
2024-05-07 09:35:00,124.14,124.21,124.07,124.2,102871.0,121.9664,122.0352,121.8977,122.0254,102871.0
2024-05-07 09:40:00,124.2,124.3,124.16,124.17,56142.0,122.0254,122.1236,121.9861,121.9959,56142.0
2024-05-07 09:45:00,124.17,124.27,124.09,124.13,60859.0,121.9959,122.0942,121.9173,121.9566,60859.0
2024-05-07 09:50:00,124.13,124.32,124.11,124.28,72446.0,121.9566,122.1433,121.937,122.104,72446.0
2024-05-07 09:55:00,124.27,124.34,124.23,124.26,55528.0,122.0942,122.1629,122.0549,122.0843,55528.0
2024-05-07 10:00:00,124.26,124.28,124.14,124.16,91625.0,122.0843,122.104,121.9664,121.9861,91625.0
2024-05-07 10:05:00,124.16,124.29,124.15,124.26,42751.0,121.9861,122.1138,121.9763,122.0843,42751.0
2024-05-07 10:10:00,124.26,124.41,124.26,124.41,37946.0,122.0843,122.2317,122.0843,122.2317,37946.0
2024-05-07 10:15:00,124.41,124.46,124.36,124.45,27568.0,122.2317,122.2808,122.1826,122.271,27568.0
2024-05-07 10:20:00,124.46,124.48,124.36,124.43,47496.0,122.2808,122.3005,122.1826,122.2514,47496.0
2024-05-07 10:25:00,124.43,124.5,124.42,124.46,37588.0,122.2514,122.3201,122.2415,122.2808,37588.0
2024-05-07 10:30:00,124.46,124.5,124.42,124.43,42902.0,122.2808,122.3201,122.2415,122.2514,42902.0
2024-05-07 10:35:00,124.42,124.49,124.4,124.42,87542.0,122.2415,122.3103,122.2219,122.2415,87542.0
2024-05-07 10:40:00,124.42,124.47,124.36,124.38,54635.0,122.2415,122.2907,122.1826,122.2022,54635.0
2024-05-07 10:45:00,124.38,124.54,124.37,124.54,32241.0,122.2022,122.3594,122.1924,122.3594,32241.0
2024-05-07 10:50:00,124.54,124.57,124.49,124.56,26827.0,122.3594,122.3889,122.3103,122.3791,26827.0
2024-05-07 10:55:00,124.57,124.59,124.52,124.56,94730.0,122.3889,122.4086,122.3398,122.3791,94730.0
2024-05-07 11:00:00,124.56,124.61,124.56,124.61,31406.0,122.3791,122.4282,122.3791,122.4282,31406.0
2024-05-07 11:05:00,124.6,124.61,124.5,124.52,51077.0,122.4184,122.4282,122.3201,122.3398,51077.0
2024-05-07 11:10:00,124.51,124.57,124.51,124.55,66381.0,122.33,122.3889,122.33,122.3693,66381.0
2024-05-07 11:15:00,124.56,124.57,124.49,124.51,87095.0,122.3791,122.3889,122.3103,122.33,87095.0
2024-05-07 11:20:00,124.51,124.59,124.47,124.59,29046.0,122.33,122.4086,122.2907,122.4086,29046.0
2024-05-07 11:25:00,124.6,124.63,124.55,124.6,17218.0,122.4184,122.4479,122.3693,122.4184,17218.0
2024-05-07 11:30:00,124.59,124.62,124.5,124.53,48137.0,122.4086,122.438,122.3201,122.3496,48137.0
2024-05-07 11:35:00,124.53,124.63,124.53,124.61,35600.0,122.3496,122.4479,122.3496,122.4282,35600.0
2024-05-07 11:40:00,124.6,124.62,124.57,124.59,26904.0,122.4184,122.438,122.3889,122.4086,26904.0
2024-05-07 11:45:00,124.58,124.59,124.52,124.54,30662.0,122.3987,122.4086,122.3398,122.3594,30662.0
2024-05-07 11:50:00,124.55,124.62,124.55,124.61,85844.0,122.3693,122.438,122.3693,122.4282,85844.0
2024-05-07 11:55:00,124.61,124.63,124.54,124.62,88711.0,122.4282,122.4479,122.3594,122.438,88711.0
2024-05-07 12:00:00,124.62,124.63,124.57,124.61,65160.0,122.438,122.4479,122.3889,122.4282,65160.0
2024-05-07 12:05:00,124.61,124.67,124.6,124.66,22825.0,122.4282,122.4872,122.4184,122.4773,22825.0
2024-05-07 12:10:00,124.65,124.68,124.61,124.65,30134.0,122.4675,122.497,122.4282,122.4675,30134.0
2024-05-07 12:15:00,124.64,124.66,124.6,124.65,16037.0,122.4577,122.4773,122.4184,122.4675,16037.0
2024-05-07 12:20:00,124.66,124.69,124.61,124.69,24456.0,122.4773,122.5068,122.4282,122.5068,24456.0
2024-05-07 12:25:00,124.68,124.71,124.64,124.65,16571.0,122.497,122.5265,122.4577,122.4675,16571.0
2024-05-07 12:30:00,124.65,124.66,124.57,124.58,26377.0,122.4675,122.4773,122.3889,122.3987,26377.0
2024-05-07 12:35:00,124.58,124.61,124.52,124.61,34321.0,122.3987,122.4282,122.3398,122.4282,34321.0
2024-05-07 12:40:00,124.62,124.62,124.51,124.55,46251.0,122.438,122.438,122.33,122.3693,46251.0
2024-05-07 12:45:00,124.54,124.55,124.49,124.55,40235.0,122.3594,122.3693,122.3103,122.3693,40235.0
2024-05-07 12:50:00,124.55,124.55,124.46,124.49,32299.0,122.3693,122.3693,122.2808,122.3103,32299.0
2024-05-07 12:55:00,124.48,124.51,124.46,124.5,12606.0,122.3005,122.33,122.2808,122.3201,12606.0
2024-05-07 13:00:00,124.5,124.57,124.5,124.56,19046.0,122.3201,122.3889,122.3201,122.3791,19046.0
2024-05-07 13:05:00,124.55,124.58,124.53,124.57,10805.0,122.3693,122.3987,122.3496,122.3889,10805.0
2024-05-07 13:10:00,124.57,124.62,124.56,124.59,11482.0,122.3889,122.438,122.3791,122.4086,11482.0
2024-05-07 13:15:00,124.59,124.6,124.54,124.57,18368.0,122.4086,122.4184,122.3594,122.3889,18368.0
2024-05-07 13:20:00,124.57,124.61,124.55,124.59,50454.0,122.3889,122.4282,122.3693,122.4086,50454.0
2024-05-07 13:25:00,124.59,124.62,124.56,124.61,32462.0,122.4086,122.438,122.3791,122.4282,32462.0
2024-05-07 13:30:00,124.61,124.65,124.57,124.59,19725.0,122.4282,122.4675,122.3889,122.4086,19725.0
2024-05-07 13:35:00,124.59,124.6,124.54,124.55,14557.0,122.4086,122.4184,122.3594,122.3693,14557.0
2024-05-07 13:40:00,124.55,124.56,124.51,124.56,19854.0,122.3693,122.3791,122.33,122.3791,19854.0
2024-05-07 13:45:00,124.55,124.57,124.36,124.36,29974.0,122.3693,122.3889,122.1826,122.1826,29974.0
2024-05-07 13:50:00,124.35,124.45,124.33,124.38,32131.0,122.1728,122.271,122.1531,122.2022,32131.0
2024-05-07 13:55:00,124.38,124.39,124.29,124.31,45249.0,122.2022,122.2121,122.1138,122.1335,45249.0
2024-05-07 14:00:00,124.31,124.43,124.31,124.42,42160.0,122.1335,122.2514,122.1335,122.2415,42160.0
2024-05-07 14:05:00,124.42,124.42,124.34,124.36,40065.0,122.2415,122.2415,122.1629,122.1826,40065.0
2024-05-07 14:10:00,124.36,124.43,124.35,124.39,37174.0,122.1826,122.2514,122.1728,122.2121,37174.0
2024-05-07 14:15:00,124.38,124.39,124.32,124.33,73903.0,122.2022,122.2121,122.1433,122.1531,73903.0
2024-05-07 14:20:00,124.33,124.38,124.29,124.33,62534.0,122.1531,122.2022,122.1138,122.1531,62534.0
2024-05-07 14:25:00,124.33,124.36,124.29,124.32,44669.0,122.1531,122.1826,122.1138,122.1433,44669.0
2024-05-07 14:30:00,124.32,124.33,124.22,124.26,40976.0,122.1433,122.1531,122.045,122.0843,40976.0
2024-05-07 14:35:00,124.27,124.29,124.22,124.23,85394.0,122.0942,122.1138,122.045,122.0549,85394.0
2024-05-07 14:40:00,124.24,124.33,124.24,124.33,59911.0,122.0647,122.1531,122.0647,122.1531,59911.0
2024-05-07 14:45:00,124.34,124.34,124.28,124.3,12015.0,122.1629,122.1629,122.104,122.1236,12015.0
2024-05-07 14:50:00,124.29,124.29,124.18,124.2,55830.0,122.1138,122.1138,122.0057,122.0254,55830.0
2024-05-07 14:55:00,124.2,124.27,124.19,124.27,32869.0,122.0254,122.0942,122.0156,122.0942,32869.0
2024-05-07 15:00:00,124.27,124.28,124.21,124.26,32119.0,122.0942,122.104,122.0352,122.0843,32119.0
2024-05-07 15:05:00,124.26,124.36,124.25,124.32,48135.0,122.0843,122.1826,122.0745,122.1433,48135.0
2024-05-07 15:10:00,124.31,124.35,124.3,124.33,49643.0,122.1335,122.1728,122.1236,122.1531,49643.0
2024-05-07 15:15:00,124.32,124.33,124.21,124.3,58323.0,122.1433,122.1531,122.0352,122.1236,58323.0
2024-05-07 15:20:00,124.31,124.35,124.29,124.32,34618.0,122.1335,122.1728,122.1138,122.1433,34618.0
2024-05-07 15:25:00,124.31,124.34,124.27,124.32,29226.0,122.1335,122.1629,122.0942,122.1433,29226.0
2024-05-07 15:30:00,124.32,124.35,124.3,124.31,58749.0,122.1433,122.1728,122.1236,122.1335,58749.0
2024-05-07 15:35:00,124.31,124.36,124.29,124.35,68951.0,122.1335,122.1826,122.1138,122.1728,68951.0
2024-05-07 15:40:00,124.36,124.38,124.29,124.3,69368.0,122.1826,122.2022,122.1138,122.1236,69368.0
2024-05-07 15:45:00,124.31,124.37,124.31,124.37,116848.0,122.1335,122.1924,122.1335,122.1924,116848.0
2024-05-07 15:50:00,124.37,124.43,124.34,124.41,185958.0,122.1924,122.2514,122.1629,122.2317,185958.0
2024-05-07 15:55:00,124.41,124.44,124.26,124.32,356985.0,122.2317,122.2612,122.0843,122.1433,356985.0
2024-05-08 09:30:00,123.61,123.9,123.59,123.67,347361.0,121.4457,121.7306,121.4261,121.5047,347361.0
2024-05-08 09:35:00,123.67,123.99,123.64,123.99,174159.0,121.5047,121.8191,121.4752,121.8191,174159.0
2024-05-08 09:40:00,123.99,124.04,123.82,123.87,81268.0,121.8191,121.8682,121.652,121.7012,81268.0
2024-05-08 09:45:00,123.87,124.03,123.87,124.03,66399.0,121.7012,121.8584,121.7012,121.8584,66399.0
2024-05-08 09:50:00,124.02,124.13,124.0,124.09,54060.0,121.8485,121.9566,121.8289,121.9173,54060.0
2024-05-08 09:55:00,124.09,124.13,124.02,124.09,39623.0,121.9173,121.9566,121.8485,121.9173,39623.0
2024-05-08 10:00:00,124.09,124.16,124.04,124.08,57128.0,121.9173,121.9861,121.8682,121.9075,57128.0
2024-05-08 10:05:00,124.08,124.09,124.02,124.06,68691.0,121.9075,121.9173,121.8485,121.8878,68691.0
2024-05-08 10:10:00,124.06,124.06,123.95,124.05,39426.0,121.8878,121.8878,121.7798,121.878,39426.0
2024-05-08 10:15:00,124.05,124.1,123.98,124.04,41966.0,121.878,121.9271,121.8092,121.8682,41966.0
2024-05-08 10:20:00,124.04,124.11,124.01,124.03,38515.0,121.8682,121.937,121.8387,121.8584,38515.0
2024-05-08 10:25:00,124.02,124.1,124.02,124.07,71347.0,121.8485,121.9271,121.8485,121.8977,71347.0
2024-05-08 10:30:00,124.06,124.08,123.99,124.07,35044.0,121.8878,121.9075,121.8191,121.8977,35044.0
2024-05-08 10:35:00,124.07,124.09,124.03,124.05,24256.0,121.8977,121.9173,121.8584,121.878,24256.0
2024-05-08 10:40:00,124.05,124.09,124.01,124.02,34170.0,121.878,121.9173,121.8387,121.8485,34170.0
2024-05-08 10:45:00,124.03,124.14,124.03,124.13,42180.0,121.8584,121.9664,121.8584,121.9566,42180.0
2024-05-08 10:50:00,124.13,124.17,124.11,124.17,26351.0,121.9566,121.9959,121.937,121.9959,26351.0
2024-05-08 10:55:00,124.17,124.18,124.12,124.13,27060.0,121.9959,122.0057,121.9468,121.9566,27060.0
2024-05-08 11:00:00,124.13,124.17,124.09,124.1,27970.0,121.9566,121.9959,121.9173,121.9271,27970.0
2024-05-08 11:05:00,124.09,124.11,124.05,124.07,43796.0,121.9173,121.937,121.878,121.8977,43796.0
2024-05-08 11:10:00,124.07,124.12,124.06,124.07,27573.0,121.8977,121.9468,121.8878,121.8977,27573.0
2024-05-08 11:15:00,124.08,124.08,124.0,124.08,47722.0,121.9075,121.9075,121.8289,121.9075,47722.0
2024-05-08 11:20:00,124.08,124.09,124.04,124.08,25297.0,121.9075,121.9173,121.8682,121.9075,25297.0
2024-05-08 11:25:00,124.08,124.11,124.07,124.09,23008.0,121.9075,121.937,121.8977,121.9173,23008.0
2024-05-08 11:30:00,124.09,124.16,124.05,124.16,15461.0,121.9173,121.9861,121.878,121.9861,15461.0
2024-05-08 11:35:00,124.17,124.18,124.11,124.17,32470.0,121.9959,122.0057,121.937,121.9959,32470.0
2024-05-08 11:40:00,124.16,124.17,124.09,124.13,71510.0,121.9861,121.9959,121.9173,121.9566,71510.0
2024-05-08 11:45:00,124.13,124.13,124.08,124.1,21403.0,121.9566,121.9566,121.9075,121.9271,21403.0
2024-05-08 11:50:00,124.11,124.13,124.03,124.07,25316.0,121.937,121.9566,121.8584,121.8977,25316.0
2024-05-08 11:55:00,124.08,124.1,124.04,124.06,23011.0,121.9075,121.9271,121.8682,121.8878,23011.0
2024-05-08 12:00:00,124.07,124.13,124.04,124.13,12783.0,121.8977,121.9566,121.8682,121.9566,12783.0
2024-05-08 12:05:00,124.14,124.14,124.06,124.09,31700.0,121.9664,121.9664,121.8878,121.9173,31700.0
2024-05-08 12:10:00,124.09,124.1,124.07,124.08,21229.0,121.9173,121.9271,121.8977,121.9075,21229.0
2024-05-08 12:15:00,124.08,124.12,124.04,124.12,28024.0,121.9075,121.9468,121.8682,121.9468,28024.0
2024-05-08 12:20:00,124.13,124.13,124.06,124.07,31018.0,121.9566,121.9566,121.8878,121.8977,31018.0
2024-05-08 12:25:00,124.08,124.11,124.04,124.05,36459.0,121.9075,121.937,121.8682,121.878,36459.0
2024-05-08 12:30:00,124.05,124.05,123.96,123.99,19124.0,121.878,121.878,121.7896,121.8191,19124.0
2024-05-08 12:35:00,123.98,123.98,123.89,123.94,67732.0,121.8092,121.8092,121.7208,121.7699,67732.0
2024-05-08 12:40:00,123.95,123.98,123.92,123.95,35447.0,121.7798,121.8092,121.7503,121.7798,35447.0
2024-05-08 12:45:00,123.94,124.01,123.94,123.98,23836.0,121.7699,121.8387,121.7699,121.8092,23836.0
2024-05-08 12:50:00,123.98,124.01,123.94,123.98,16622.0,121.8092,121.8387,121.7699,121.8092,16622.0
2024-05-08 12:55:00,123.98,124.03,123.95,123.97,57739.0,121.8092,121.8584,121.7798,121.7994,57739.0
2024-05-08 13:00:00,123.96,123.98,123.86,123.97,61733.0,121.7896,121.8092,121.6913,121.7994,61733.0
2024-05-08 13:05:00,123.98,124.03,123.96,123.98,17709.0,121.8092,121.8584,121.7896,121.8092,17709.0
2024-05-08 13:10:00,123.97,124.01,123.94,123.97,81562.0,121.7994,121.8387,121.7699,121.7994,81562.0
2024-05-08 13:15:00,123.97,123.99,123.96,123.97,30716.0,121.7994,121.8191,121.7896,121.7994,30716.0
2024-05-08 13:20:00,123.95,123.98,123.87,123.89,36585.0,121.7798,121.8092,121.7012,121.7208,36585.0
2024-05-08 13:25:00,123.9,123.95,123.89,123.93,26641.0,121.7306,121.7798,121.7208,121.7601,26641.0
2024-05-08 13:30:00,123.93,123.96,123.9,123.95,96766.0,121.7601,121.7896,121.7306,121.7798,96766.0
2024-05-08 13:35:00,123.95,123.99,123.92,123.95,21805.0,121.7798,121.8191,121.7503,121.7798,21805.0
2024-05-08 13:40:00,123.94,124.04,123.94,124.04,28513.0,121.7699,121.8682,121.7699,121.8682,28513.0
2024-05-08 13:45:00,124.04,124.07,124.01,124.07,42447.0,121.8682,121.8977,121.8387,121.8977,42447.0
2024-05-08 13:50:00,124.07,124.08,124.03,124.07,32781.0,121.8977,121.9075,121.8584,121.8977,32781.0
2024-05-08 13:55:00,124.06,124.13,124.05,124.12,79036.0,121.8878,121.9566,121.878,121.9468,79036.0
2024-05-08 14:00:00,124.12,124.17,124.11,124.13,20572.0,121.9468,121.9959,121.937,121.9566,20572.0
2024-05-08 14:05:00,124.12,124.14,124.07,124.14,36249.0,121.9468,121.9664,121.8977,121.9664,36249.0
2024-05-08 14:10:00,124.14,124.19,124.11,124.18,45792.0,121.9664,122.0156,121.937,122.0057,45792.0
2024-05-08 14:15:00,124.18,124.24,124.15,124.22,44121.0,122.0057,122.0647,121.9763,122.045,44121.0
2024-05-08 14:20:00,124.22,124.23,124.18,124.19,39507.0,122.045,122.0549,122.0057,122.0156,39507.0
2024-05-08 14:25:00,124.19,124.3,124.17,124.29,51393.0,122.0156,122.1236,121.9959,122.1138,51393.0
2024-05-08 14:30:00,124.3,124.3,124.26,124.28,62267.0,122.1236,122.1236,122.0843,122.104,62267.0
2024-05-08 14:35:00,124.29,124.29,124.23,124.28,54301.0,122.1138,122.1138,122.0549,122.104,54301.0
2024-05-08 14:40:00,124.28,124.3,124.26,124.29,57490.0,122.104,122.1236,122.0843,122.1138,57490.0
2024-05-08 14:45:00,124.29,124.29,124.21,124.23,76927.0,122.1138,122.1138,122.0352,122.0549,76927.0
2024-05-08 14:50:00,124.23,124.23,124.2,124.2,51236.0,122.0549,122.0549,122.0254,122.0254,51236.0
2024-05-08 14:55:00,124.2,124.21,124.16,124.19,40255.0,122.0254,122.0352,121.9861,122.0156,40255.0
2024-05-08 15:00:00,124.19,124.23,124.1,124.21,48413.0,122.0156,122.0549,121.9271,122.0352,48413.0
2024-05-08 15:05:00,124.21,124.26,124.19,124.26,18208.0,122.0352,122.0843,122.0156,122.0843,18208.0
2024-05-08 15:10:00,124.26,124.32,124.25,124.31,68759.0,122.0843,122.1433,122.0745,122.1335,68759.0
2024-05-08 15:15:00,124.3,124.39,124.29,124.37,29573.0,122.1236,122.2121,122.1138,122.1924,29573.0
2024-05-08 15:20:00,124.37,124.44,124.35,124.44,44577.0,122.1924,122.2612,122.1728,122.2612,44577.0
2024-05-08 15:25:00,124.44,124.45,124.37,124.37,45165.0,122.2612,122.271,122.1924,122.1924,45165.0
2024-05-08 15:30:00,124.37,124.42,124.37,124.4,39130.0,122.1924,122.2415,122.1924,122.2219,39130.0
2024-05-08 15:35:00,124.4,124.42,124.37,124.4,34923.0,122.2219,122.2415,122.1924,122.2219,34923.0
2024-05-08 15:40:00,124.4,124.44,124.38,124.43,43349.0,122.2219,122.2612,122.2022,122.2514,43349.0
2024-05-08 15:45:00,124.43,124.52,124.42,124.48,88664.0,122.2514,122.3398,122.2415,122.3005,88664.0
2024-05-08 15:50:00,124.49,124.5,124.43,124.46,141866.0,122.3103,122.3201,122.2514,122.2808,141866.0
2024-05-08 15:55:00,124.46,124.48,124.35,124.36,414736.0,122.2808,122.3005,122.1728,122.1826,414736.0
2024-05-09 09:30:00,124.59,124.6,124.45,124.55,165608.0,122.4086,122.4184,122.271,122.3693,165608.0
2024-05-09 09:35:00,124.54,124.61,124.51,124.53,121658.0,122.3594,122.4282,122.33,122.3496,121658.0
2024-05-09 09:40:00,124.52,124.65,124.45,124.63,88846.0,122.3398,122.4675,122.271,122.4479,88846.0
2024-05-09 09:45:00,124.63,124.92,124.62,124.87,92486.0,122.4479,122.7328,122.438,122.6837,92486.0
2024-05-09 09:50:00,124.86,124.87,124.72,124.8,74702.0,122.6738,122.6837,122.5363,122.6149,74702.0
2024-05-09 09:55:00,124.8,124.85,124.79,124.83,64643.0,122.6149,122.664,122.6051,122.6444,64643.0
2024-05-09 10:00:00,124.83,124.96,124.8,124.96,117952.0,122.6444,122.7721,122.6149,122.7721,117952.0
2024-05-09 10:05:00,124.95,125.07,124.95,125.06,51357.0,122.7622,122.8801,122.7622,122.8703,51357.0
2024-05-09 10:10:00,125.07,125.08,124.96,124.98,102813.0,122.8801,122.89,122.7721,122.7917,102813.0
2024-05-09 10:15:00,124.97,125.1,124.94,125.09,101044.0,122.7819,122.9096,122.7524,122.8998,101044.0
2024-05-09 10:20:00,125.08,125.18,125.05,125.18,154993.0,122.89,122.9882,122.8605,122.9882,154993.0
2024-05-09 10:25:00,125.18,125.19,125.13,125.14,256634.0,122.9882,122.998,122.9391,122.9489,256634.0
2024-05-09 10:30:00,125.14,125.25,125.14,125.21,37702.0,122.9489,123.057,122.9489,123.0177,37702.0
2024-05-09 10:35:00,125.21,125.36,125.21,125.3,59454.0,123.0177,123.1651,123.0177,123.1061,59454.0
2024-05-09 10:40:00,125.3,125.34,125.27,125.29,40610.0,123.1061,123.1454,123.0766,123.0963,40610.0
2024-05-09 10:45:00,125.3,125.37,125.28,125.35,32993.0,123.1061,123.1749,123.0865,123.1552,32993.0
2024-05-09 10:50:00,125.35,125.37,125.32,125.35,91763.0,123.1552,123.1749,123.1258,123.1552,91763.0
2024-05-09 10:55:00,125.34,125.34,125.3,125.33,95732.0,123.1454,123.1454,123.1061,123.1356,95732.0
2024-05-09 11:00:00,125.34,125.36,125.29,125.31,46501.0,123.1454,123.1651,123.0963,123.1159,46501.0
2024-05-09 11:05:00,125.32,125.41,125.32,125.36,76854.0,123.1258,123.2142,123.1258,123.1651,76854.0
2024-05-09 11:10:00,125.36,125.38,125.32,125.36,32248.0,123.1651,123.1847,123.1258,123.1651,32248.0
2024-05-09 11:15:00,125.36,125.37,125.26,125.28,21099.0,123.1651,123.1749,123.0668,123.0865,21099.0
2024-05-09 11:20:00,125.28,125.29,125.26,125.27,22670.0,123.0865,123.0963,123.0668,123.0766,22670.0
2024-05-09 11:25:00,125.27,125.32,125.25,125.31,29934.0,123.0766,123.1258,123.057,123.1159,29934.0
2024-05-09 11:30:00,125.32,125.33,125.23,125.23,103467.0,123.1258,123.1356,123.0373,123.0373,103467.0
2024-05-09 11:35:00,125.23,125.25,125.2,125.21,51875.0,123.0373,123.057,123.0079,123.0177,51875.0
2024-05-09 11:40:00,125.21,125.21,125.17,125.19,17156.0,123.0177,123.0177,122.9784,122.998,17156.0
2024-05-09 11:45:00,125.19,125.21,125.13,125.19,30054.0,122.998,123.0177,122.9391,122.998,30054.0
2024-05-09 11:50:00,125.18,125.19,125.13,125.16,87861.0,122.9882,122.998,122.9391,122.9686,87861.0
2024-05-09 11:55:00,125.16,125.19,125.12,125.17,127701.0,122.9686,122.998,122.9293,122.9784,127701.0
2024-05-09 12:00:00,125.17,125.19,125.14,125.18,15034.0,122.9784,122.998,122.9489,122.9882,15034.0
2024-05-09 12:05:00,125.18,125.22,125.15,125.22,25651.0,122.9882,123.0275,122.9587,123.0275,25651.0
2024-05-09 12:10:00,125.23,125.26,125.23,125.25,13668.0,123.0373,123.0668,123.0373,123.057,13668.0
2024-05-09 12:15:00,125.26,125.29,125.21,125.26,27708.0,123.0668,123.0963,123.0177,123.0668,27708.0
2024-05-09 12:20:00,125.26,125.29,125.25,125.27,20431.0,123.0668,123.0963,123.057,123.0766,20431.0
2024-05-09 12:25:00,125.27,125.29,125.23,125.23,17294.0,123.0766,123.0963,123.0373,123.0373,17294.0
2024-05-09 12:30:00,125.23,125.25,125.2,125.22,34496.0,123.0373,123.057,123.0079,123.0275,34496.0
2024-05-09 12:35:00,125.23,125.28,125.23,125.28,18630.0,123.0373,123.0865,123.0373,123.0865,18630.0
2024-05-09 12:40:00,125.28,125.33,125.28,125.29,57295.0,123.0865,123.1356,123.0865,123.0963,57295.0
2024-05-09 12:45:00,125.3,125.31,125.24,125.26,19318.0,123.1061,123.1159,123.0472,123.0668,19318.0
2024-05-09 12:50:00,125.26,125.31,125.26,125.31,44684.0,123.0668,123.1159,123.0668,123.1159,44684.0
2024-05-09 12:55:00,125.3,125.31,125.24,125.26,22791.0,123.1061,123.1159,123.0472,123.0668,22791.0
2024-05-09 13:00:00,125.25,125.33,125.2,125.31,96840.0,123.057,123.1356,123.0079,123.1159,96840.0
2024-05-09 13:05:00,125.3,125.32,125.25,125.26,29742.0,123.1061,123.1258,123.057,123.0668,29742.0
2024-05-09 13:10:00,125.25,125.3,125.25,125.27,13574.0,123.057,123.1061,123.057,123.0766,13574.0
2024-05-09 13:15:00,125.27,125.29,125.25,125.27,19024.0,123.0766,123.0963,123.057,123.0766,19024.0
2024-05-09 13:20:00,125.26,125.26,125.18,125.22,53897.0,123.0668,123.0668,122.9882,123.0275,53897.0
2024-05-09 13:25:00,125.22,125.35,125.22,125.34,31665.0,123.0275,123.1552,123.0275,123.1454,31665.0
2024-05-09 13:30:00,125.34,125.34,125.28,125.29,27139.0,123.1454,123.1454,123.0865,123.0963,27139.0
2024-05-09 13:35:00,125.29,125.32,125.27,125.3,52919.0,123.0963,123.1258,123.0766,123.1061,52919.0
2024-05-09 13:40:00,125.3,125.33,125.28,125.31,30231.0,123.1061,123.1356,123.0865,123.1159,30231.0
2024-05-09 13:45:00,125.32,125.34,125.27,125.28,30245.0,123.1258,123.1454,123.0766,123.0865,30245.0
2024-05-09 13:50:00,125.28,125.29,125.25,125.28,63228.0,123.0865,123.0963,123.057,123.0865,63228.0
2024-05-09 13:55:00,125.27,125.29,125.26,125.27,25373.0,123.0766,123.0963,123.0668,123.0766,25373.0
2024-05-09 14:00:00,125.27,125.28,125.23,125.25,34057.0,123.0766,123.0865,123.0373,123.057,34057.0
2024-05-09 14:05:00,125.25,125.3,125.25,125.26,29251.0,123.057,123.1061,123.057,123.0668,29251.0
2024-05-09 14:10:00,125.26,125.28,125.25,125.28,47281.0,123.0668,123.0865,123.057,123.0865,47281.0
2024-05-09 14:15:00,125.28,125.29,125.26,125.28,28584.0,123.0865,123.0963,123.0668,123.0865,28584.0
2024-05-09 14:20:00,125.29,125.29,125.24,125.26,22235.0,123.0963,123.0963,123.0472,123.0668,22235.0
2024-05-09 14:25:00,125.26,125.36,125.26,125.36,37801.0,123.0668,123.1651,123.0668,123.1651,37801.0
2024-05-09 14:30:00,125.35,125.39,125.32,125.32,51858.0,123.1552,123.1945,123.1258,123.1258,51858.0
2024-05-09 14:35:00,125.33,125.37,125.3,125.35,137291.0,123.1356,123.1749,123.1061,123.1552,137291.0
2024-05-09 14:40:00,125.35,125.35,125.33,125.35,27945.0,123.1552,123.1552,123.1356,123.1552,27945.0
2024-05-09 14:45:00,125.35,125.41,125.35,125.39,22512.0,123.1552,123.2142,123.1552,123.1945,22512.0
2024-05-09 14:50:00,125.39,125.43,125.39,125.41,56907.0,123.1945,123.2338,123.1945,123.2142,56907.0
2024-05-09 14:55:00,125.41,125.47,125.4,125.41,25571.0,123.2142,123.2731,123.2044,123.2142,25571.0
2024-05-09 15:00:00,125.41,125.42,125.38,125.42,35641.0,123.2142,123.224,123.1847,123.224,35641.0
2024-05-09 15:05:00,125.42,125.46,125.4,125.43,29181.0,123.224,123.2633,123.2044,123.2338,29181.0
2024-05-09 15:10:00,125.42,125.43,125.4,125.43,26744.0,123.224,123.2338,123.2044,123.2338,26744.0
2024-05-09 15:15:00,125.42,125.44,125.39,125.43,26151.0,123.224,123.2437,123.1945,123.2338,26151.0
2024-05-09 15:20:00,125.43,125.48,125.42,125.45,25242.0,123.2338,123.283,123.224,123.2535,25242.0
2024-05-09 15:25:00,125.46,125.47,125.43,125.44,88052.0,123.2633,123.2731,123.2338,123.2437,88052.0
2024-05-09 15:30:00,125.44,125.46,125.41,125.45,92298.0,123.2437,123.2633,123.2142,123.2535,92298.0
2024-05-09 15:35:00,125.45,125.54,125.43,125.48,100287.0,123.2535,123.3419,123.2338,123.283,100287.0
2024-05-09 15:40:00,125.48,125.49,125.43,125.45,74100.0,123.283,123.2928,123.2338,123.2535,74100.0
2024-05-09 15:45:00,125.44,125.48,125.42,125.46,166557.0,123.2437,123.283,123.224,123.2633,166557.0
2024-05-09 15:50:00,125.46,125.58,125.45,125.54,344007.0,123.2633,123.3812,123.2535,123.3419,344007.0
2024-05-09 15:55:00,125.53,125.58,125.46,125.57,626372.0,123.3321,123.3812,123.2633,123.3714,626372.0
2024-05-10 09:30:00,126.14,126.16,126.01,126.15,140474.0,123.9314,123.9511,123.8037,123.9412,140474.0
2024-05-10 09:35:00,126.15,126.19,126.09,126.13,110610.0,123.9412,123.9805,123.8823,123.9216,110610.0
2024-05-10 09:40:00,126.14,126.22,126.1,126.12,117926.0,123.9314,124.01,123.8921,123.9118,117926.0
2024-05-10 09:45:00,126.12,126.17,126.09,126.14,103261.0,123.9118,123.9609,123.8823,123.9314,103261.0
2024-05-10 09:50:00,126.14,126.2,126.09,126.1,87130.0,123.9314,123.9904,123.8823,123.8921,87130.0
2024-05-10 09:55:00,126.11,126.12,126.07,126.1,126150.0,123.9019,123.9118,123.8626,123.8921,126150.0
2024-05-10 10:00:00,126.09,126.09,125.79,125.86,130301.0,123.8823,123.8823,123.5875,123.6563,130301.0
2024-05-10 10:05:00,125.86,125.99,125.86,125.95,66282.0,123.6563,123.784,123.6563,123.7447,66282.0
2024-05-10 10:10:00,125.95,125.95,125.86,125.94,51621.0,123.7447,123.7447,123.6563,123.7349,51621.0
2024-05-10 10:15:00,125.93,125.95,125.87,125.88,55900.0,123.7251,123.7447,123.6661,123.676,55900.0
2024-05-10 10:20:00,125.87,125.9,125.81,125.85,75034.0,123.6661,123.6956,123.6072,123.6465,75034.0
2024-05-10 10:25:00,125.85,125.85,125.7,125.76,126677.0,123.6465,123.6465,123.4991,123.5581,126677.0
2024-05-10 10:30:00,125.75,125.77,125.68,125.7,65965.0,123.5482,123.5679,123.4795,123.4991,65965.0
2024-05-10 10:35:00,125.71,125.78,125.68,125.78,50743.0,123.5089,123.5777,123.4795,123.5777,50743.0
2024-05-10 10:40:00,125.78,125.86,125.78,125.81,54190.0,123.5777,123.6563,123.5777,123.6072,54190.0
2024-05-10 10:45:00,125.81,125.82,125.73,125.73,74731.0,123.6072,123.617,123.5286,123.5286,74731.0
2024-05-10 10:50:00,125.72,125.74,125.6,125.62,80273.0,123.5188,123.5384,123.4009,123.4205,80273.0
2024-05-10 10:55:00,125.62,125.72,125.61,125.7,56978.0,123.4205,123.5188,123.4107,123.4991,56978.0
2024-05-10 11:00:00,125.69,125.72,125.64,125.68,43293.0,123.4893,123.5188,123.4402,123.4795,43293.0
2024-05-10 11:05:00,125.68,125.72,125.58,125.63,54642.0,123.4795,123.5188,123.3812,123.4303,54642.0
2024-05-10 11:10:00,125.63,125.67,125.6,125.66,31694.0,123.4303,123.4696,123.4009,123.4598,31694.0
2024-05-10 11:15:00,125.67,125.72,125.6,125.62,30810.0,123.4696,123.5188,123.4009,123.4205,30810.0
2024-05-10 11:20:00,125.62,125.66,125.6,125.6,29552.0,123.4205,123.4598,123.4009,123.4009,29552.0
2024-05-10 11:25:00,125.61,125.66,125.56,125.63,40416.0,123.4107,123.4598,123.3616,123.4303,40416.0
2024-05-10 11:30:00,125.64,125.65,125.57,125.59,47261.0,123.4402,123.45,123.3714,123.391,47261.0
2024-05-10 11:35:00,125.59,125.61,125.47,125.54,53030.0,123.391,123.4107,123.2731,123.3419,53030.0
2024-05-10 11:40:00,125.55,125.57,125.48,125.5,56557.0,123.3517,123.3714,123.283,123.3026,56557.0
2024-05-10 11:45:00,125.49,125.53,125.44,125.5,39252.0,123.2928,123.3321,123.2437,123.3026,39252.0
2024-05-10 11:50:00,125.51,125.56,125.5,125.51,43580.0,123.3124,123.3616,123.3026,123.3124,43580.0
2024-05-10 11:55:00,125.51,125.63,125.51,125.57,176876.0,123.3124,123.4303,123.3124,123.3714,176876.0
2024-05-10 12:00:00,125.57,125.59,125.5,125.53,68542.0,123.3714,123.391,123.3026,123.3321,68542.0
2024-05-10 12:05:00,125.53,125.62,125.49,125.6,47138.0,123.3321,123.4205,123.2928,123.4009,47138.0
2024-05-10 12:10:00,125.6,125.63,125.58,125.6,46265.0,123.4009,123.4303,123.3812,123.4009,46265.0
2024-05-10 12:15:00,125.61,125.63,125.59,125.62,40466.0,123.4107,123.4303,123.391,123.4205,40466.0
2024-05-10 12:20:00,125.62,125.65,125.58,125.65,29375.0,123.4205,123.45,123.3812,123.45,29375.0
2024-05-10 12:25:00,125.65,125.67,125.62,125.66,34069.0,123.45,123.4696,123.4205,123.4598,34069.0
2024-05-10 12:30:00,125.66,125.72,125.65,125.72,18447.0,123.4598,123.5188,123.45,123.5188,18447.0
2024-05-10 12:35:00,125.72,125.73,125.67,125.71,38328.0,123.5188,123.5286,123.4696,123.5089,38328.0
2024-05-10 12:40:00,125.7,125.75,125.7,125.73,30151.0,123.4991,123.5482,123.4991,123.5286,30151.0
2024-05-10 12:45:00,125.73,125.79,125.72,125.79,31590.0,123.5286,123.5875,123.5188,123.5875,31590.0
2024-05-10 12:50:00,125.78,125.8,125.72,125.75,33632.0,123.5777,123.5974,123.5188,123.5482,33632.0
2024-05-10 12:55:00,125.74,125.77,125.73,125.73,24468.0,123.5384,123.5679,123.5286,123.5286,24468.0
2024-05-10 13:00:00,125.73,125.75,125.68,125.7,41201.0,123.5286,123.5482,123.4795,123.4991,41201.0
2024-05-10 13:05:00,125.7,125.72,125.6,125.61,48150.0,123.4991,123.5188,123.4009,123.4107,48150.0
2024-05-10 13:10:00,125.61,125.62,125.56,125.56,40466.0,123.4107,123.4205,123.3616,123.3616,40466.0
2024-05-10 13:15:00,125.57,125.59,125.56,125.56,18725.0,123.3714,123.391,123.3616,123.3616,18725.0
2024-05-10 13:20:00,125.57,125.57,125.52,125.57,25515.0,123.3714,123.3714,123.3223,123.3714,25515.0
2024-05-10 13:25:00,125.56,125.6,125.55,125.57,33279.0,123.3616,123.4009,123.3517,123.3714,33279.0
2024-05-10 13:30:00,125.58,125.65,125.57,125.64,16802.0,123.3812,123.45,123.3714,123.4402,16802.0
2024-05-10 13:35:00,125.64,125.65,125.59,125.63,35153.0,123.4402,123.45,123.391,123.4303,35153.0
2024-05-10 13:40:00,125.63,125.66,125.62,125.64,32336.0,123.4303,123.4598,123.4205,123.4402,32336.0
2024-05-10 13:45:00,125.65,125.66,125.61,125.65,16002.0,123.45,123.4598,123.4107,123.45,16002.0
2024-05-10 13:50:00,125.66,125.69,125.65,125.68,39814.0,123.4598,123.4893,123.45,123.4795,39814.0
2024-05-10 13:55:00,125.67,125.72,125.65,125.7,38910.0,123.4696,123.5188,123.45,123.4991,38910.0
2024-05-10 14:00:00,125.7,125.7,125.61,125.63,43571.0,123.4991,123.4991,123.4107,123.4303,43571.0
2024-05-10 14:05:00,125.63,125.7,125.62,125.68,26916.0,123.4303,123.4991,123.4205,123.4795,26916.0
2024-05-10 14:10:00,125.68,125.72,125.67,125.68,35704.0,123.4795,123.5188,123.4696,123.4795,35704.0
2024-05-10 14:15:00,125.69,125.74,125.67,125.73,17124.0,123.4893,123.5384,123.4696,123.5286,17124.0
2024-05-10 14:20:00,125.73,125.73,125.67,125.67,42538.0,123.5286,123.5286,123.4696,123.4696,42538.0
2024-05-10 14:25:00,125.67,125.71,125.66,125.7,29635.0,123.4696,123.5089,123.4598,123.4991,29635.0
2024-05-10 14:30:00,125.69,125.7,125.63,125.66,41100.0,123.4893,123.4991,123.4303,123.4598,41100.0
2024-05-10 14:35:00,125.66,125.66,125.61,125.63,59924.0,123.4598,123.4598,123.4107,123.4303,59924.0
2024-05-10 14:40:00,125.64,125.69,125.63,125.68,38871.0,123.4402,123.4893,123.4303,123.4795,38871.0
2024-05-10 14:45:00,125.68,125.74,125.66,125.73,31154.0,123.4795,123.5384,123.4598,123.5286,31154.0
2024-05-10 14:50:00,125.73,125.77,125.71,125.71,26343.0,123.5286,123.5679,123.5089,123.5089,26343.0
2024-05-10 14:55:00,125.72,125.77,125.7,125.75,31065.0,123.5188,123.5679,123.4991,123.5482,31065.0
2024-05-10 15:00:00,125.75,125.76,125.69,125.75,42501.0,123.5482,123.5581,123.4893,123.5482,42501.0
2024-05-10 15:05:00,125.76,125.76,125.71,125.72,43097.0,123.5581,123.5581,123.5089,123.5188,43097.0
2024-05-10 15:10:00,125.72,125.75,125.7,125.72,46393.0,123.5188,123.5482,123.4991,123.5188,46393.0
2024-05-10 15:15:00,125.71,125.76,125.7,125.75,60499.0,123.5089,123.5581,123.4991,123.5482,60499.0
2024-05-10 15:20:00,125.75,125.76,125.72,125.74,43468.0,123.5482,123.5581,123.5188,123.5384,43468.0
2024-05-10 15:25:00,125.74,125.76,125.72,125.74,67384.0,123.5384,123.5581,123.5188,123.5384,67384.0
2024-05-10 15:30:00,125.75,125.77,125.7,125.73,59691.0,123.5482,123.5679,123.4991,123.5286,59691.0
2024-05-10 15:35:00,125.73,125.79,125.71,125.77,70619.0,123.5286,123.5875,123.5089,123.5679,70619.0
2024-05-10 15:40:00,125.77,125.78,125.7,125.71,91442.0,123.5679,123.5777,123.4991,123.5089,91442.0
2024-05-10 15:45:00,125.71,125.75,125.68,125.68,122462.0,123.5089,123.5482,123.4795,123.4795,122462.0
2024-05-10 15:50:00,125.69,125.79,125.67,125.79,218483.0,123.4893,123.5875,123.4696,123.5875,218483.0
2024-05-10 15:55:00,125.79,125.82,125.66,125.66,601032.0,123.5875,123.617,123.4598,123.4598,601032.0
2024-05-13 09:30:00,125.96,125.99,125.76,125.77,196524.0,123.7546,123.784,123.5581,123.5679,196524.0
2024-05-13 09:35:00,125.77,125.89,125.74,125.86,98493.0,123.5679,123.6858,123.5384,123.6563,98493.0
2024-05-13 09:40:00,125.85,125.99,125.77,125.98,103898.0,123.6465,123.784,123.5679,123.7742,103898.0
2024-05-13 09:45:00,125.97,126.1,125.9,126.07,50282.0,123.7644,123.8921,123.6956,123.8626,50282.0
2024-05-13 09:50:00,126.07,126.09,126.03,126.07,38317.0,123.8626,123.8823,123.8233,123.8626,38317.0
2024-05-13 09:55:00,126.06,126.08,125.98,125.98,55733.0,123.8528,123.8725,123.7742,123.7742,55733.0
2024-05-13 10:00:00,125.99,126.07,125.95,126.04,339706.0,123.784,123.8626,123.7447,123.8332,339706.0
2024-05-13 10:05:00,126.04,126.09,125.98,126.04,43138.0,123.8332,123.8823,123.7742,123.8332,43138.0
2024-05-13 10:10:00,126.04,126.04,125.93,125.93,44158.0,123.8332,123.8332,123.7251,123.7251,44158.0
2024-05-13 10:15:00,125.93,125.96,125.89,125.92,39383.0,123.7251,123.7546,123.6858,123.7153,39383.0
2024-05-13 10:20:00,125.91,125.91,125.83,125.84,19748.0,123.7054,123.7054,123.6268,123.6367,19748.0
2024-05-13 10:25:00,125.84,125.92,125.84,125.91,15966.0,123.6367,123.7153,123.6367,123.7054,15966.0
2024-05-13 10:30:00,125.9,125.91,125.79,125.8,22356.0,123.6956,123.7054,123.5875,123.5974,22356.0
2024-05-13 10:35:00,125.81,125.83,125.79,125.81,38801.0,123.6072,123.6268,123.5875,123.6072,38801.0
2024-05-13 10:40:00,125.81,125.81,125.66,125.67,43233.0,123.6072,123.6072,123.4598,123.4696,43233.0
2024-05-13 10:45:00,125.66,125.69,125.64,125.68,57655.0,123.4598,123.4893,123.4402,123.4795,57655.0
2024-05-13 10:50:00,125.68,125.69,125.63,125.64,32126.0,123.4795,123.4893,123.4303,123.4402,32126.0
2024-05-13 10:55:00,125.65,125.71,125.63,125.71,27534.0,123.45,123.5089,123.4303,123.5089,27534.0
2024-05-13 11:00:00,125.7,125.73,125.63,125.67,26685.0,123.4991,123.5286,123.4303,123.4696,26685.0
2024-05-13 11:05:00,125.67,125.75,125.66,125.72,53133.0,123.4696,123.5482,123.4598,123.5188,53133.0
2024-05-13 11:10:00,125.72,125.75,125.7,125.72,39040.0,123.5188,123.5482,123.4991,123.5188,39040.0
2024-05-13 11:15:00,125.72,125.77,125.72,125.74,37445.0,123.5188,123.5679,123.5188,123.5384,37445.0
2024-05-13 11:20:00,125.74,125.75,125.68,125.7,35429.0,123.5384,123.5482,123.4795,123.4991,35429.0
2024-05-13 11:25:00,125.69,125.71,125.59,125.61,29122.0,123.4893,123.5089,123.391,123.4107,29122.0
2024-05-13 11:30:00,125.6,125.6,125.47,125.57,64060.0,123.4009,123.4009,123.2731,123.3714,64060.0
2024-05-13 11:35:00,125.58,125.61,125.55,125.56,24605.0,123.3812,123.4107,123.3517,123.3616,24605.0
2024-05-13 11:40:00,125.58,125.6,125.55,125.58,19801.0,123.3812,123.4009,123.3517,123.3812,19801.0
2024-05-13 11:45:00,125.58,125.59,125.55,125.57,28145.0,123.3812,123.391,123.3517,123.3714,28145.0
2024-05-13 11:50:00,125.56,125.63,125.56,125.63,22404.0,123.3616,123.4303,123.3616,123.4303,22404.0
2024-05-13 11:55:00,125.64,125.64,125.59,125.6,28903.0,123.4402,123.4402,123.391,123.4009,28903.0
2024-05-13 12:00:00,125.59,125.62,125.58,125.6,22984.0,123.391,123.4205,123.3812,123.4009,22984.0
2024-05-13 12:05:00,125.6,125.63,125.57,125.61,122670.0,123.4009,123.4303,123.3714,123.4107,122670.0
2024-05-13 12:10:00,125.61,125.63,125.56,125.56,24380.0,123.4107,123.4303,123.3616,123.3616,24380.0
2024-05-13 12:15:00,125.56,125.6,125.55,125.57,37312.0,123.3616,123.4009,123.3517,123.3714,37312.0
2024-05-13 12:20:00,125.56,125.61,125.56,125.58,19605.0,123.3616,123.4107,123.3616,123.3812,19605.0
2024-05-13 12:25:00,125.58,125.6,125.56,125.58,35402.0,123.3812,123.4009,123.3616,123.3812,35402.0
2024-05-13 12:30:00,125.58,125.58,125.55,125.57,34559.0,123.3812,123.3812,123.3517,123.3714,34559.0
2024-05-13 12:35:00,125.56,125.59,125.54,125.56,26065.0,123.3616,123.391,123.3419,123.3616,26065.0
2024-05-13 12:40:00,125.56,125.56,125.48,125.51,38483.0,123.3616,123.3616,123.283,123.3124,38483.0
2024-05-13 12:45:00,125.51,125.51,125.47,125.49,28208.0,123.3124,123.3124,123.2731,123.2928,28208.0
2024-05-13 12:50:00,125.5,125.51,125.46,125.47,26835.0,123.3026,123.3124,123.2633,123.2731,26835.0
2024-05-13 12:55:00,125.46,125.48,125.42,125.42,113339.0,123.2633,123.283,123.224,123.224,113339.0
2024-05-13 13:00:00,125.41,125.41,125.25,125.26,27509.0,123.2142,123.2142,123.057,123.0668,27509.0
2024-05-13 13:05:00,125.27,125.28,125.17,125.19,34364.0,123.0766,123.0865,122.9784,122.998,34364.0
2024-05-13 13:10:00,125.18,125.2,125.11,125.2,31275.0,122.9882,123.0079,122.9194,123.0079,31275.0
2024-05-13 13:15:00,125.2,125.29,125.19,125.26,52907.0,123.0079,123.0963,122.998,123.0668,52907.0
2024-05-13 13:20:00,125.26,125.28,125.2,125.21,55043.0,123.0668,123.0865,123.0079,123.0177,55043.0
2024-05-13 13:25:00,125.22,125.27,125.19,125.23,37874.0,123.0275,123.0766,122.998,123.0373,37874.0
2024-05-13 13:30:00,125.24,125.28,125.23,125.26,43511.0,123.0472,123.0865,123.0373,123.0668,43511.0
2024-05-13 13:35:00,125.26,125.3,125.23,125.26,29231.0,123.0668,123.1061,123.0373,123.0668,29231.0
2024-05-13 13:40:00,125.26,125.29,125.23,125.29,39315.0,123.0668,123.0963,123.0373,123.0963,39315.0
2024-05-13 13:45:00,125.29,125.29,125.25,125.29,28023.0,123.0963,123.0963,123.057,123.0963,28023.0
2024-05-13 13:50:00,125.28,125.3,125.25,125.3,36686.0,123.0865,123.1061,123.057,123.1061,36686.0
2024-05-13 13:55:00,125.29,125.35,125.27,125.35,19623.0,123.0963,123.1552,123.0766,123.1552,19623.0
2024-05-13 14:00:00,125.35,125.35,125.26,125.29,34427.0,123.1552,123.1552,123.0668,123.0963,34427.0
2024-05-13 14:05:00,125.29,125.32,125.28,125.3,26508.0,123.0963,123.1258,123.0865,123.1061,26508.0
2024-05-13 14:10:00,125.3,125.33,125.27,125.27,23617.0,123.1061,123.1356,123.0766,123.0766,23617.0
2024-05-13 14:15:00,125.28,125.31,125.23,125.27,42398.0,123.0865,123.1159,123.0373,123.0766,42398.0
2024-05-13 14:20:00,125.27,125.31,125.25,125.3,25296.0,123.0766,123.1159,123.057,123.1061,25296.0
2024-05-13 14:25:00,125.29,125.32,125.27,125.3,128793.0,123.0963,123.1258,123.0766,123.1061,128793.0
2024-05-13 14:30:00,125.3,125.34,125.28,125.34,35467.0,123.1061,123.1454,123.0865,123.1454,35467.0
2024-05-13 14:35:00,125.34,125.37,125.34,125.36,35534.0,123.1454,123.1749,123.1454,123.1651,35534.0
2024-05-13 14:40:00,125.36,125.36,125.32,125.35,120654.0,123.1651,123.1651,123.1258,123.1552,120654.0
2024-05-13 14:45:00,125.35,125.38,125.32,125.33,56947.0,123.1552,123.1847,123.1258,123.1356,56947.0
2024-05-13 14:50:00,125.33,125.36,125.31,125.35,49031.0,123.1356,123.1651,123.1159,123.1552,49031.0
2024-05-13 14:55:00,125.35,125.35,125.31,125.34,67146.0,123.1552,123.1552,123.1159,123.1454,67146.0
2024-05-13 15:00:00,125.34,125.37,125.32,125.35,70237.0,123.1454,123.1749,123.1258,123.1552,70237.0
2024-05-13 15:05:00,125.35,125.37,125.32,125.33,74881.0,123.1552,123.1749,123.1258,123.1356,74881.0
2024-05-13 15:10:00,125.33,125.35,125.3,125.33,67105.0,123.1356,123.1552,123.1061,123.1356,67105.0
2024-05-13 15:15:00,125.33,125.37,125.31,125.36,162237.0,123.1356,123.1749,123.1159,123.1651,162237.0
2024-05-13 15:20:00,125.36,125.36,125.21,125.22,77028.0,123.1651,123.1651,123.0177,123.0275,77028.0
2024-05-13 15:25:00,125.23,125.24,125.16,125.22,75983.0,123.0373,123.0472,122.9686,123.0275,75983.0
2024-05-13 15:30:00,125.22,125.29,125.2,125.27,81757.0,123.0275,123.0963,123.0079,123.0766,81757.0
2024-05-13 15:35:00,125.27,125.29,125.25,125.26,95953.0,123.0766,123.0963,123.057,123.0668,95953.0
2024-05-13 15:40:00,125.26,125.27,125.22,125.24,117359.0,123.0668,123.0766,123.0275,123.0472,117359.0
2024-05-13 15:45:00,125.23,125.24,125.15,125.18,140139.0,123.0373,123.0472,122.9587,122.9882,140139.0
2024-05-13 15:50:00,125.18,125.22,125.15,125.16,184050.0,122.9882,123.0275,122.9587,122.9686,184050.0
2024-05-13 15:55:00,125.15,125.16,125.08,125.14,316535.0,122.9587,122.9686,122.89,122.9489,316535.0
2024-05-14 09:30:00,125.39,125.52,125.14,125.16,210415.0,123.1945,123.3223,122.9489,122.9686,210415.0
2024-05-14 09:35:00,125.15,125.39,125.09,125.36,67811.0,122.9587,123.1945,122.8998,123.1651,67811.0
2024-05-14 09:40:00,125.36,125.56,125.35,125.55,55990.0,123.1651,123.3616,123.1552,123.3517,55990.0
2024-05-14 09:45:00,125.55,125.59,125.48,125.48,43496.0,123.3517,123.391,123.283,123.283,43496.0
2024-05-14 09:50:00,125.49,125.57,125.45,125.54,38983.0,123.2928,123.3714,123.2535,123.3419,38983.0
2024-05-14 09:55:00,125.54,125.6,125.52,125.55,66876.0,123.3419,123.4009,123.3223,123.3517,66876.0
2024-05-14 10:00:00,125.54,125.61,125.5,125.55,79899.0,123.3419,123.4107,123.3026,123.3517,79899.0
2024-05-14 10:05:00,125.55,125.58,125.44,125.57,78688.0,123.3517,123.3812,123.2437,123.3714,78688.0
2024-05-14 10:10:00,125.57,125.61,125.46,125.47,41453.0,123.3714,123.4107,123.2633,123.2731,41453.0
2024-05-14 10:15:00,125.47,125.51,125.3,125.3,47471.0,123.2731,123.3124,123.1061,123.1061,47471.0
2024-05-14 10:20:00,125.31,125.46,125.29,125.45,42699.0,123.1159,123.2633,123.0963,123.2535,42699.0
2024-05-14 10:25:00,125.45,125.51,125.39,125.43,57210.0,123.2535,123.3124,123.1945,123.2338,57210.0
2024-05-14 10:30:00,125.44,125.44,125.31,125.34,32731.0,123.2437,123.2437,123.1159,123.1454,32731.0
2024-05-14 10:35:00,125.35,125.37,125.11,125.19,41273.0,123.1552,123.1749,122.9194,122.998,41273.0
2024-05-14 10:40:00,125.18,125.18,125.08,125.14,47096.0,122.9882,122.9882,122.89,122.9489,47096.0
2024-05-14 10:45:00,125.13,125.2,125.08,125.16,35604.0,122.9391,123.0079,122.89,122.9686,35604.0
2024-05-14 10:50:00,125.15,125.15,125.09,125.13,29064.0,122.9587,122.9587,122.8998,122.9391,29064.0
2024-05-14 10:55:00,125.13,125.21,125.11,125.2,25937.0,122.9391,123.0177,122.9194,123.0079,25937.0
2024-05-14 11:00:00,125.2,125.21,125.12,125.13,44965.0,123.0079,123.0177,122.9293,122.9391,44965.0
2024-05-14 11:05:00,125.13,125.16,125.1,125.16,43670.0,122.9391,122.9686,122.9096,122.9686,43670.0
2024-05-14 11:10:00,125.16,125.17,125.12,125.12,40911.0,122.9686,122.9784,122.9293,122.9293,40911.0
2024-05-14 11:15:00,125.13,125.19,125.08,125.1,59445.0,122.9391,122.998,122.89,122.9096,59445.0
2024-05-14 11:20:00,125.1,125.13,125.06,125.12,32115.0,122.9096,122.9391,122.8703,122.9293,32115.0
2024-05-14 11:25:00,125.12,125.16,125.1,125.16,35772.0,122.9293,122.9686,122.9096,122.9686,35772.0
2024-05-14 11:30:00,125.15,125.15,125.08,125.08,24748.0,122.9587,122.9587,122.89,122.89,24748.0
2024-05-14 11:35:00,125.08,125.12,125.06,125.08,40398.0,122.89,122.9293,122.8703,122.89,40398.0
2024-05-14 11:40:00,125.1,125.17,125.1,125.16,32026.0,122.9096,122.9784,122.9096,122.9686,32026.0
2024-05-14 11:45:00,125.15,125.19,125.13,125.16,17571.0,122.9587,122.998,122.9391,122.9686,17571.0
2024-05-14 11:50:00,125.16,125.19,125.15,125.15,47722.0,122.9686,122.998,122.9587,122.9587,47722.0
2024-05-14 11:55:00,125.16,125.16,125.08,125.08,20150.0,122.9686,122.9686,122.89,122.89,20150.0
2024-05-14 12:00:00,125.09,125.1,125.03,125.03,30753.0,122.8998,122.9096,122.8408,122.8408,30753.0
2024-05-14 12:05:00,125.04,125.08,125.03,125.06,37509.0,122.8507,122.89,122.8408,122.8703,37509.0
2024-05-14 12:10:00,125.05,125.09,125.01,125.05,53415.0,122.8605,122.8998,122.8212,122.8605,53415.0
2024-05-14 12:15:00,125.06,125.07,125.03,125.06,22354.0,122.8703,122.8801,122.8408,122.8703,22354.0
2024-05-14 12:20:00,125.06,125.08,125.03,125.04,47237.0,122.8703,122.89,122.8408,122.8507,47237.0
2024-05-14 12:25:00,125.03,125.07,125.03,125.06,26830.0,122.8408,122.8801,122.8408,122.8703,26830.0
2024-05-14 12:30:00,125.05,125.06,125.01,125.03,35281.0,122.8605,122.8703,122.8212,122.8408,35281.0
2024-05-14 12:35:00,125.03,125.04,124.98,124.99,30373.0,122.8408,122.8507,122.7917,122.8015,30373.0
2024-05-14 12:40:00,124.99,125.01,124.97,124.99,28428.0,122.8015,122.8212,122.7819,122.8015,28428.0
2024-05-14 12:45:00,124.98,125.03,124.98,125.0,41612.0,122.7917,122.8408,122.7917,122.8114,41612.0
2024-05-14 12:50:00,125.01,125.04,124.94,124.95,31267.0,122.8212,122.8507,122.7524,122.7622,31267.0
2024-05-14 12:55:00,124.95,124.97,124.92,124.96,43034.0,122.7622,122.7819,122.7328,122.7721,43034.0
2024-05-14 13:00:00,124.97,124.97,124.87,124.89,54627.0,122.7819,122.7819,122.6837,122.7033,54627.0
2024-05-14 13:05:00,124.89,124.89,124.84,124.88,32254.0,122.7033,122.7033,122.6542,122.6935,32254.0
2024-05-14 13:10:00,124.89,124.91,124.86,124.88,37433.0,122.7033,122.7229,122.6738,122.6935,37433.0
2024-05-14 13:15:00,124.88,124.95,124.86,124.95,26818.0,122.6935,122.7622,122.6738,122.7622,26818.0
2024-05-14 13:20:00,124.94,124.94,124.9,124.9,50114.0,122.7524,122.7524,122.7131,122.7131,50114.0
2024-05-14 13:25:00,124.89,124.93,124.88,124.92,30884.0,122.7033,122.7426,122.6935,122.7328,30884.0
2024-05-14 13:30:00,124.93,124.94,124.89,124.9,26822.0,122.7426,122.7524,122.7033,122.7131,26822.0
2024-05-14 13:35:00,124.9,124.97,124.89,124.95,31817.0,122.7131,122.7819,122.7033,122.7622,31817.0
2024-05-14 13:40:00,124.95,124.99,124.95,124.96,47165.0,122.7622,122.8015,122.7622,122.7721,47165.0
2024-05-14 13:45:00,124.96,124.97,124.93,124.96,33225.0,122.7721,122.7819,122.7426,122.7721,33225.0
2024-05-14 13:50:00,124.96,124.96,124.93,124.95,25700.0,122.7721,122.7721,122.7426,122.7622,25700.0
2024-05-14 13:55:00,124.96,124.96,124.91,124.91,31193.0,122.7721,122.7721,122.7229,122.7229,31193.0
2024-05-14 14:00:00,124.91,124.94,124.9,124.92,30554.0,122.7229,122.7524,122.7131,122.7328,30554.0
2024-05-14 14:05:00,124.92,125.01,124.91,124.98,35254.0,122.7328,122.8212,122.7229,122.7917,35254.0
2024-05-14 14:10:00,124.98,125.09,124.97,125.05,38025.0,122.7917,122.8998,122.7819,122.8605,38025.0
2024-05-14 14:15:00,125.04,125.07,125.02,125.03,34472.0,122.8507,122.8801,122.831,122.8408,34472.0
2024-05-14 14:20:00,125.04,125.07,125.01,125.07,75951.0,122.8507,122.8801,122.8212,122.8801,75951.0
2024-05-14 14:25:00,125.07,125.07,125.02,125.04,31788.0,122.8801,122.8801,122.831,122.8507,31788.0
2024-05-14 14:30:00,125.03,125.12,125.01,125.1,35621.0,122.8408,122.9293,122.8212,122.9096,35621.0
2024-05-14 14:35:00,125.1,125.16,125.08,125.16,38262.0,122.9096,122.9686,122.89,122.9686,38262.0
2024-05-14 14:40:00,125.17,125.28,125.16,125.2,46518.0,122.9784,123.0865,122.9686,123.0079,46518.0
2024-05-14 14:45:00,125.21,125.22,125.11,125.17,24706.0,123.0177,123.0275,122.9194,122.9784,24706.0
2024-05-14 14:50:00,125.17,125.17,125.13,125.15,57381.0,122.9784,122.9784,122.9391,122.9587,57381.0
2024-05-14 14:55:00,125.15,125.21,125.15,125.21,29412.0,122.9587,123.0177,122.9587,123.0177,29412.0
2024-05-14 15:00:00,125.2,125.22,125.14,125.15,63821.0,123.0079,123.0275,122.9489,122.9587,63821.0
2024-05-14 15:05:00,125.15,125.15,125.11,125.13,62816.0,122.9587,122.9587,122.9194,122.9391,62816.0
2024-05-14 15:10:00,125.14,125.19,125.12,125.13,41330.0,122.9489,122.998,122.9293,122.9391,41330.0
2024-05-14 15:15:00,125.12,125.17,125.09,125.16,46410.0,122.9293,122.9784,122.8998,122.9686,46410.0
2024-05-14 15:20:00,125.16,125.24,125.14,125.19,44035.0,122.9686,123.0472,122.9489,122.998,44035.0
2024-05-14 15:25:00,125.18,125.18,125.12,125.16,46673.0,122.9882,122.9882,122.9293,122.9686,46673.0
2024-05-14 15:30:00,125.16,125.16,125.11,125.15,54444.0,122.9686,122.9686,122.9194,122.9587,54444.0
2024-05-14 15:35:00,125.15,125.18,125.12,125.16,79055.0,122.9587,122.9882,122.9293,122.9686,79055.0
2024-05-14 15:40:00,125.16,125.22,125.14,125.21,80357.0,122.9686,123.0275,122.9489,123.0177,80357.0
2024-05-14 15:45:00,125.2,125.21,125.12,125.15,154606.0,123.0079,123.0177,122.9293,122.9587,154606.0
2024-05-14 15:50:00,125.15,125.27,125.14,125.25,229503.0,122.9587,123.0766,122.9489,123.057,229503.0
2024-05-14 15:55:00,125.25,125.25,125.09,125.1,407798.0,123.057,123.057,122.8998,122.9096,407798.0
2024-05-15 09:30:00,125.78,125.98,125.78,125.86,271437.0,123.5777,123.7742,123.5777,123.6563,271437.0
2024-05-15 09:35:00,125.87,125.94,125.77,125.87,115123.0,123.6661,123.7349,123.5679,123.6661,115123.0
2024-05-15 09:40:00,125.87,125.96,125.84,125.86,100753.0,123.6661,123.7546,123.6367,123.6563,100753.0
2024-05-15 09:45:00,125.85,125.94,125.79,125.91,101455.0,123.6465,123.7349,123.5875,123.7054,101455.0
2024-05-15 09:50:00,125.91,125.91,125.78,125.87,80032.0,123.7054,123.7054,123.5777,123.6661,80032.0
2024-05-15 09:55:00,125.87,125.88,125.68,125.71,82529.0,123.6661,123.676,123.4795,123.5089,82529.0
2024-05-15 10:00:00,125.71,125.73,125.62,125.72,45222.0,123.5089,123.5286,123.4205,123.5188,45222.0
2024-05-15 10:05:00,125.71,125.89,125.69,125.82,53231.0,123.5089,123.6858,123.4893,123.617,53231.0
2024-05-15 10:10:00,125.82,125.82,125.59,125.59,38602.0,123.617,123.617,123.391,123.391,38602.0
2024-05-15 10:15:00,125.61,125.66,125.56,125.61,29533.0,123.4107,123.4598,123.3616,123.4107,29533.0
2024-05-15 10:20:00,125.62,125.68,125.59,125.65,27905.0,123.4205,123.4795,123.391,123.45,27905.0
2024-05-15 10:25:00,125.66,125.68,125.57,125.59,40341.0,123.4598,123.4795,123.3714,123.391,40341.0
2024-05-15 10:30:00,125.59,125.66,125.55,125.64,62924.0,123.391,123.4598,123.3517,123.4402,62924.0
2024-05-15 10:35:00,125.64,125.73,125.63,125.67,35257.0,123.4402,123.5286,123.4303,123.4696,35257.0
2024-05-15 10:40:00,125.67,125.78,125.64,125.78,32520.0,123.4696,123.5777,123.4402,123.5777,32520.0
2024-05-15 10:45:00,125.79,125.79,125.74,125.77,52146.0,123.5875,123.5875,123.5384,123.5679,52146.0
2024-05-15 10:50:00,125.77,125.79,125.72,125.75,37997.0,123.5679,123.5875,123.5188,123.5482,37997.0
2024-05-15 10:55:00,125.75,125.8,125.73,125.75,36820.0,123.5482,123.5974,123.5286,123.5482,36820.0
2024-05-15 11:00:00,125.75,125.76,125.71,125.74,72338.0,123.5482,123.5581,123.5089,123.5384,72338.0
2024-05-15 11:05:00,125.73,125.86,125.72,125.82,52509.0,123.5286,123.6563,123.5188,123.617,52509.0
2024-05-15 11:10:00,125.82,125.87,125.8,125.87,58282.0,123.617,123.6661,123.5974,123.6661,58282.0
2024-05-15 11:15:00,125.87,125.9,125.83,125.9,59555.0,123.6661,123.6956,123.6268,123.6956,59555.0
2024-05-15 11:20:00,125.9,125.92,125.83,125.85,34671.0,123.6956,123.7153,123.6268,123.6465,34671.0
2024-05-15 11:25:00,125.85,125.88,125.81,125.88,51154.0,123.6465,123.676,123.6072,123.676,51154.0
2024-05-15 11:30:00,125.88,125.93,125.86,125.9,33846.0,123.676,123.7251,123.6563,123.6956,33846.0
2024-05-15 11:35:00,125.89,125.89,125.81,125.83,29908.0,123.6858,123.6858,123.6072,123.6268,29908.0
2024-05-15 11:40:00,125.83,125.87,125.83,125.85,69977.0,123.6268,123.6661,123.6268,123.6465,69977.0
2024-05-15 11:45:00,125.85,125.88,125.83,125.84,47018.0,123.6465,123.676,123.6268,123.6367,47018.0
2024-05-15 11:50:00,125.84,125.84,125.79,125.8,56173.0,123.6367,123.6367,123.5875,123.5974,56173.0
2024-05-15 11:55:00,125.8,125.82,125.75,125.77,36506.0,123.5974,123.617,123.5482,123.5679,36506.0
2024-05-15 12:00:00,125.78,125.78,125.69,125.7,50623.0,123.5777,123.5777,123.4893,123.4991,50623.0
2024-05-15 12:05:00,125.71,125.74,125.65,125.73,150813.0,123.5089,123.5384,123.45,123.5286,150813.0
2024-05-15 12:10:00,125.73,125.76,125.72,125.75,124146.0,123.5286,123.5581,123.5188,123.5482,124146.0
2024-05-15 12:15:00,125.74,125.76,125.72,125.75,29185.0,123.5384,123.5581,123.5188,123.5482,29185.0
2024-05-15 12:20:00,125.75,125.81,125.74,125.79,47754.0,123.5482,123.6072,123.5384,123.5875,47754.0
2024-05-15 12:25:00,125.78,125.82,125.77,125.8,26791.0,123.5777,123.617,123.5679,123.5974,26791.0
2024-05-15 12:30:00,125.8,125.84,125.78,125.84,71653.0,123.5974,123.6367,123.5777,123.6367,71653.0
2024-05-15 12:35:00,125.84,125.86,125.75,125.76,33951.0,123.6367,123.6563,123.5482,123.5581,33951.0
2024-05-15 12:40:00,125.76,125.79,125.74,125.75,39798.0,123.5581,123.5875,123.5384,123.5482,39798.0
2024-05-15 12:45:00,125.75,125.77,125.72,125.73,25204.0,123.5482,123.5679,123.5188,123.5286,25204.0
2024-05-15 12:50:00,125.73,125.79,125.72,125.79,39025.0,123.5286,123.5875,123.5188,123.5875,39025.0
2024-05-15 12:55:00,125.78,125.81,125.74,125.76,17646.0,123.5777,123.6072,123.5384,123.5581,17646.0
2024-05-15 13:00:00,125.76,125.8,125.76,125.8,28240.0,123.5581,123.5974,123.5581,123.5974,28240.0
2024-05-15 13:05:00,125.8,125.83,125.79,125.8,32709.0,123.5974,123.6268,123.5875,123.5974,32709.0
2024-05-15 13:10:00,125.81,125.87,125.8,125.87,37733.0,123.6072,123.6661,123.5974,123.6661,37733.0
2024-05-15 13:15:00,125.88,125.89,125.83,125.85,33191.0,123.676,123.6858,123.6268,123.6465,33191.0
2024-05-15 13:20:00,125.85,125.86,125.8,125.81,43100.0,123.6465,123.6563,123.5974,123.6072,43100.0
2024-05-15 13:25:00,125.82,125.82,125.77,125.82,71387.0,123.617,123.617,123.5679,123.617,71387.0
2024-05-15 13:30:00,125.82,125.82,125.76,125.78,90280.0,123.617,123.617,123.5581,123.5777,90280.0
2024-05-15 13:35:00,125.78,125.83,125.77,125.79,102228.0,123.5777,123.6268,123.5679,123.5875,102228.0
2024-05-15 13:40:00,125.79,125.8,125.71,125.76,26857.0,123.5875,123.5974,123.5089,123.5581,26857.0
2024-05-15 13:45:00,125.75,125.78,125.66,125.69,22529.0,123.5482,123.5777,123.4598,123.4893,22529.0
2024-05-15 13:50:00,125.69,125.77,125.68,125.76,27317.0,123.4893,123.5679,123.4795,123.5581,27317.0
2024-05-15 13:55:00,125.77,125.79,125.74,125.78,47913.0,123.5679,123.5875,123.5384,123.5777,47913.0
2024-05-15 14:00:00,125.78,125.78,125.75,125.78,42374.0,123.5777,123.5777,123.5482,123.5777,42374.0
2024-05-15 14:05:00,125.79,125.87,125.78,125.86,32989.0,123.5875,123.6661,123.5777,123.6563,32989.0
2024-05-15 14:10:00,125.87,125.91,125.83,125.89,104494.0,123.6661,123.7054,123.6268,123.6858,104494.0
2024-05-15 14:15:00,125.91,125.91,125.81,125.85,109492.0,123.7054,123.7054,123.6072,123.6465,109492.0
2024-05-15 14:20:00,125.85,125.85,125.77,125.81,36559.0,123.6465,123.6465,123.5679,123.6072,36559.0
2024-05-15 14:25:00,125.82,125.84,125.78,125.82,61094.0,123.617,123.6367,123.5777,123.617,61094.0
2024-05-15 14:30:00,125.83,125.87,125.8,125.81,47897.0,123.6268,123.6661,123.5974,123.6072,47897.0
2024-05-15 14:35:00,125.82,125.86,125.78,125.85,58279.0,123.617,123.6563,123.5777,123.6465,58279.0
2024-05-15 14:40:00,125.85,125.85,125.76,125.79,127216.0,123.6465,123.6465,123.5581,123.5875,127216.0
2024-05-15 14:45:00,125.79,125.8,125.74,125.75,56309.0,123.5875,123.5974,123.5384,123.5482,56309.0
2024-05-15 14:50:00,125.75,125.79,125.74,125.77,49028.0,123.5482,123.5875,123.5384,123.5679,49028.0
2024-05-15 14:55:00,125.78,125.79,125.74,125.78,22344.0,123.5777,123.5875,123.5384,123.5777,22344.0
2024-05-15 15:00:00,125.77,125.78,125.71,125.76,43321.0,123.5679,123.5777,123.5089,123.5581,43321.0
2024-05-15 15:05:00,125.76,125.82,125.73,125.8,46652.0,123.5581,123.617,123.5286,123.5974,46652.0
2024-05-15 15:10:00,125.8,125.83,125.77,125.78,47155.0,123.5974,123.6268,123.5679,123.5777,47155.0
2024-05-15 15:15:00,125.77,125.8,125.73,125.73,168985.0,123.5679,123.5974,123.5286,123.5286,168985.0
2024-05-15 15:20:00,125.73,125.78,125.7,125.75,239968.0,123.5286,123.5777,123.4991,123.5482,239968.0
2024-05-15 15:25:00,125.75,125.77,125.73,125.74,113050.0,123.5482,123.5679,123.5286,123.5384,113050.0
2024-05-15 15:30:00,125.74,125.74,125.7,125.72,124731.0,123.5384,123.5384,123.4991,123.5188,124731.0
2024-05-15 15:35:00,125.72,125.77,125.7,125.76,76275.0,123.5188,123.5679,123.4991,123.5581,76275.0
2024-05-15 15:40:00,125.76,125.82,125.75,125.8,110382.0,123.5581,123.617,123.5482,123.5974,110382.0
2024-05-15 15:45:00,125.79,125.81,125.76,125.77,157906.0,123.5875,123.6072,123.5581,123.5679,157906.0
2024-05-15 15:50:00,125.77,125.87,125.75,125.86,371719.0,123.5679,123.6661,123.5482,123.6563,371719.0
2024-05-15 15:55:00,125.85,126.03,125.82,125.93,690694.0,123.6465,123.8233,123.617,123.7251,690694.0
2024-05-16 09:30:00,125.72,125.96,125.72,125.78,337112.0,123.5188,123.7546,123.5188,123.5777,337112.0
2024-05-16 09:35:00,125.78,125.81,125.64,125.69,134573.0,123.5777,123.6072,123.4402,123.4893,134573.0
2024-05-16 09:40:00,125.69,125.69,125.5,125.52,157648.0,123.4893,123.4893,123.3026,123.3223,157648.0
2024-05-16 09:45:00,125.52,125.55,125.42,125.44,73088.0,123.3223,123.3517,123.224,123.2437,73088.0
2024-05-16 09:50:00,125.44,125.49,125.42,125.46,62929.0,123.2437,123.2928,123.224,123.2633,62929.0
2024-05-16 09:55:00,125.45,125.53,125.4,125.52,61190.0,123.2535,123.3321,123.2044,123.3223,61190.0
2024-05-16 10:00:00,125.52,125.54,125.41,125.51,348888.0,123.3223,123.3419,123.2142,123.3124,348888.0
2024-05-16 10:05:00,125.51,125.57,125.4,125.57,228116.0,123.3124,123.3714,123.2044,123.3714,228116.0
2024-05-16 10:10:00,125.58,125.76,125.58,125.75,48305.0,123.3812,123.5581,123.3812,123.5482,48305.0
2024-05-16 10:15:00,125.76,125.83,125.75,125.79,54720.0,123.5581,123.6268,123.5482,123.5875,54720.0
2024-05-16 10:20:00,125.78,125.79,125.67,125.67,36464.0,123.5777,123.5875,123.4696,123.4696,36464.0
2024-05-16 10:25:00,125.67,125.68,125.57,125.58,82533.0,123.4696,123.4795,123.3714,123.3812,82533.0
2024-05-16 10:30:00,125.57,125.6,125.51,125.51,38812.0,123.3714,123.4009,123.3124,123.3124,38812.0
2024-05-16 10:35:00,125.51,125.52,125.47,125.52,26382.0,123.3124,123.3223,123.2731,123.3223,26382.0
2024-05-16 10:40:00,125.52,125.67,125.51,125.66,28112.0,123.3223,123.4696,123.3124,123.4598,28112.0
2024-05-16 10:45:00,125.66,125.75,125.66,125.7,37865.0,123.4598,123.5482,123.4598,123.4991,37865.0
2024-05-16 10:50:00,125.7,125.73,125.66,125.73,29064.0,123.4991,123.5286,123.4598,123.5286,29064.0
2024-05-16 10:55:00,125.73,125.82,125.71,125.79,52242.0,123.5286,123.617,123.5089,123.5875,52242.0
2024-05-16 11:00:00,125.79,125.8,125.65,125.78,86544.0,123.5875,123.5974,123.45,123.5777,86544.0
2024-05-16 11:05:00,125.79,125.82,125.75,125.82,26959.0,123.5875,123.617,123.5482,123.617,26959.0
2024-05-16 11:10:00,125.81,125.81,125.59,125.6,71196.0,123.6072,123.6072,123.391,123.4009,71196.0
2024-05-16 11:15:00,125.61,125.62,125.56,125.59,66516.0,123.4107,123.4205,123.3616,123.391,66516.0
2024-05-16 11:20:00,125.59,125.68,125.55,125.68,212714.0,123.391,123.4795,123.3517,123.4795,212714.0
2024-05-16 11:25:00,125.69,125.74,125.68,125.73,29151.0,123.4893,123.5384,123.4795,123.5286,29151.0
2024-05-16 11:30:00,125.73,125.73,125.64,125.68,34057.0,123.5286,123.5286,123.4402,123.4795,34057.0
2024-05-16 11:35:00,125.68,125.7,125.61,125.69,34130.0,123.4795,123.4991,123.4107,123.4893,34130.0
2024-05-16 11:40:00,125.68,125.7,125.62,125.67,30823.0,123.4795,123.4991,123.4205,123.4696,30823.0
2024-05-16 11:45:00,125.67,125.68,125.55,125.58,183293.0,123.4696,123.4795,123.3517,123.3812,183293.0
2024-05-16 11:50:00,125.58,125.63,125.57,125.63,27576.0,123.3812,123.4303,123.3714,123.4303,27576.0
2024-05-16 11:55:00,125.62,125.62,125.58,125.58,29120.0,123.4205,123.4205,123.3812,123.3812,29120.0
2024-05-16 12:00:00,125.58,125.58,125.44,125.48,110695.0,123.3812,123.3812,123.2437,123.283,110695.0
2024-05-16 12:05:00,125.48,125.5,125.46,125.49,52125.0,123.283,123.3026,123.2633,123.2928,52125.0
2024-05-16 12:10:00,125.49,125.53,125.48,125.51,39841.0,123.2928,123.3321,123.283,123.3124,39841.0
2024-05-16 12:15:00,125.5,125.53,125.46,125.47,38695.0,123.3026,123.3321,123.2633,123.2731,38695.0
2024-05-16 12:20:00,125.46,125.52,125.44,125.51,45765.0,123.2633,123.3223,123.2437,123.3124,45765.0
2024-05-16 12:25:00,125.52,125.53,125.47,125.48,51984.0,123.3223,123.3321,123.2731,123.283,51984.0
2024-05-16 12:30:00,125.48,125.49,125.43,125.48,146302.0,123.283,123.2928,123.2338,123.283,146302.0
2024-05-16 12:35:00,125.47,125.51,125.43,125.51,23922.0,123.2731,123.3124,123.2338,123.3124,23922.0
2024-05-16 12:40:00,125.52,125.55,125.48,125.53,23837.0,123.3223,123.3517,123.283,123.3321,23837.0
2024-05-16 12:45:00,125.54,125.57,125.5,125.55,30229.0,123.3419,123.3714,123.3026,123.3517,30229.0
2024-05-16 12:50:00,125.55,125.62,125.54,125.61,16073.0,123.3517,123.4205,123.3419,123.4107,16073.0
2024-05-16 12:55:00,125.61,125.62,125.58,125.59,22058.0,123.4107,123.4205,123.3812,123.391,22058.0
2024-05-16 13:00:00,125.6,125.6,125.51,125.53,22180.0,123.4009,123.4009,123.3124,123.3321,22180.0
2024-05-16 13:05:00,125.53,125.57,125.52,125.57,29730.0,123.3321,123.3714,123.3223,123.3714,29730.0
2024-05-16 13:10:00,125.56,125.58,125.54,125.58,34557.0,123.3616,123.3812,123.3419,123.3812,34557.0
2024-05-16 13:15:00,125.58,125.6,125.54,125.56,33345.0,123.3812,123.4009,123.3419,123.3616,33345.0
2024-05-16 13:20:00,125.57,125.6,125.32,125.34,99893.0,123.3714,123.4009,123.1258,123.1454,99893.0
2024-05-16 13:25:00,125.33,125.47,125.29,125.39,44808.0,123.1356,123.2731,123.0963,123.1945,44808.0
2024-05-16 13:30:00,125.39,125.45,125.39,125.43,35094.0,123.1945,123.2535,123.1945,123.2338,35094.0
2024-05-16 13:35:00,125.43,125.43,125.32,125.36,32545.0,123.2338,123.2338,123.1258,123.1651,32545.0
2024-05-16 13:40:00,125.35,125.38,125.3,125.34,34438.0,123.1552,123.1847,123.1061,123.1454,34438.0
2024-05-16 13:45:00,125.34,125.34,125.25,125.29,47486.0,123.1454,123.1454,123.057,123.0963,47486.0
2024-05-16 13:50:00,125.3,125.39,125.28,125.38,54832.0,123.1061,123.1945,123.0865,123.1847,54832.0
2024-05-16 13:55:00,125.39,125.39,125.34,125.37,35572.0,123.1945,123.1945,123.1454,123.1749,35572.0
2024-05-16 14:00:00,125.37,125.39,125.32,125.37,38166.0,123.1749,123.1945,123.1258,123.1749,38166.0
2024-05-16 14:05:00,125.38,125.41,125.3,125.35,37905.0,123.1847,123.2142,123.1061,123.1552,37905.0
2024-05-16 14:10:00,125.35,125.36,125.22,125.23,78584.0,123.1552,123.1651,123.0275,123.0373,78584.0
2024-05-16 14:15:00,125.22,125.29,125.21,125.28,22629.0,123.0275,123.0963,123.0177,123.0865,22629.0
2024-05-16 14:20:00,125.28,125.32,125.27,125.32,40572.0,123.0865,123.1258,123.0766,123.1258,40572.0
2024-05-16 14:25:00,125.32,125.32,125.24,125.3,29961.0,123.1258,123.1258,123.0472,123.1061,29961.0
2024-05-16 14:30:00,125.3,125.41,125.29,125.36,85957.0,123.1061,123.2142,123.0963,123.1651,85957.0
2024-05-16 14:35:00,125.36,125.42,125.35,125.41,64361.0,123.1651,123.224,123.1552,123.2142,64361.0
2024-05-16 14:40:00,125.42,125.49,125.41,125.48,34660.0,123.224,123.2928,123.2142,123.283,34660.0
2024-05-16 14:45:00,125.48,125.5,125.46,125.48,44865.0,123.283,123.3026,123.2633,123.283,44865.0
2024-05-16 14:50:00,125.48,125.51,125.47,125.48,24100.0,123.283,123.3124,123.2731,123.283,24100.0
2024-05-16 14:55:00,125.48,125.53,125.43,125.51,55628.0,123.283,123.3321,123.2338,123.3124,55628.0
2024-05-16 15:00:00,125.51,125.53,125.46,125.48,45829.0,123.3124,123.3321,123.2633,123.283,45829.0
2024-05-16 15:05:00,125.48,125.52,125.48,125.5,48289.0,123.283,123.3223,123.283,123.3026,48289.0
2024-05-16 15:10:00,125.51,125.52,125.46,125.5,39384.0,123.3124,123.3223,123.2633,123.3026,39384.0
2024-05-16 15:15:00,125.49,125.5,125.43,125.49,52472.0,123.2928,123.3026,123.2338,123.2928,52472.0
2024-05-16 15:20:00,125.49,125.49,125.41,125.43,43825.0,123.2928,123.2928,123.2142,123.2338,43825.0
2024-05-16 15:25:00,125.43,125.45,125.4,125.45,50763.0,123.2338,123.2535,123.2044,123.2535,50763.0
2024-05-16 15:30:00,125.45,125.46,125.37,125.45,72468.0,123.2535,123.2633,123.1749,123.2535,72468.0
2024-05-16 15:35:00,125.44,125.46,125.26,125.32,92933.0,123.2437,123.2633,123.0668,123.1258,92933.0
2024-05-16 15:40:00,125.32,125.34,125.26,125.3,172305.0,123.1258,123.1454,123.0668,123.1061,172305.0
2024-05-16 15:45:00,125.31,125.33,125.27,125.28,146563.0,123.1159,123.1356,123.0766,123.0865,146563.0
2024-05-16 15:50:00,125.29,125.5,125.29,125.48,306770.0,123.0963,123.3026,123.0963,123.283,306770.0
2024-05-16 15:55:00,125.48,125.48,125.14,125.17,704150.0,123.283,123.283,122.9489,122.9784,704150.0
2024-05-17 09:30:00,125.19,125.48,125.19,125.38,226048.0,122.998,123.283,122.998,123.1847,226048.0
2024-05-17 09:35:00,125.36,125.42,125.19,125.23,106249.0,123.1651,123.224,122.998,123.0373,106249.0
2024-05-17 09:40:00,125.22,125.26,125.1,125.11,91266.0,123.0275,123.0668,122.9096,122.9194,91266.0
2024-05-17 09:45:00,125.1,125.28,125.04,125.26,119900.0,122.9096,123.0865,122.8507,123.0668,119900.0
2024-05-17 09:50:00,125.28,125.41,125.21,125.39,39207.0,123.0865,123.2142,123.0177,123.1945,39207.0
2024-05-17 09:55:00,125.39,125.42,125.26,125.26,44600.0,123.1945,123.224,123.0668,123.0668,44600.0
2024-05-17 10:00:00,125.26,125.26,125.14,125.16,55389.0,123.0668,123.0668,122.9489,122.9686,55389.0
2024-05-17 10:05:00,125.16,125.18,124.98,124.99,34840.0,122.9686,122.9882,122.7917,122.8015,34840.0
2024-05-17 10:10:00,124.99,125.01,124.88,124.98,31325.0,122.8015,122.8212,122.6935,122.7917,31325.0
2024-05-17 10:15:00,124.98,125.09,124.97,125.05,117524.0,122.7917,122.8998,122.7819,122.8605,117524.0
2024-05-17 10:20:00,125.05,125.11,125.03,125.11,122145.0,122.8605,122.9194,122.8408,122.9194,122145.0
2024-05-17 10:25:00,125.11,125.14,125.06,125.1,75853.0,122.9194,122.9489,122.8703,122.9096,75853.0
2024-05-17 10:30:00,125.09,125.12,125.04,125.06,81909.0,122.8998,122.9293,122.8507,122.8703,81909.0
2024-05-17 10:35:00,125.04,125.05,124.96,124.96,44625.0,122.8507,122.8605,122.7721,122.7721,44625.0
2024-05-17 10:40:00,124.96,125.03,124.96,125.01,46040.0,122.7721,122.8408,122.7721,122.8212,46040.0
2024-05-17 10:45:00,125.01,125.04,124.99,125.03,17293.0,122.8212,122.8507,122.8015,122.8408,17293.0
2024-05-17 10:50:00,125.03,125.08,125.01,125.08,60910.0,122.8408,122.89,122.8212,122.89,60910.0
2024-05-17 10:55:00,125.07,125.1,125.03,125.04,22296.0,122.8801,122.9096,122.8408,122.8507,22296.0
2024-05-17 11:00:00,125.03,125.03,124.92,124.96,69897.0,122.8408,122.8408,122.7328,122.7721,69897.0
2024-05-17 11:05:00,124.96,125.03,124.95,125.03,40796.0,122.7721,122.8408,122.7622,122.8408,40796.0
2024-05-17 11:10:00,125.02,125.03,124.98,125.0,39339.0,122.831,122.8408,122.7917,122.8114,39339.0
2024-05-17 11:15:00,124.99,125.0,124.93,124.94,38906.0,122.8015,122.8114,122.7426,122.7524,38906.0
2024-05-17 11:20:00,124.94,124.94,124.78,124.8,42626.0,122.7524,122.7524,122.5952,122.6149,42626.0
2024-05-17 11:25:00,124.8,124.84,124.79,124.82,51209.0,122.6149,122.6542,122.6051,122.6345,51209.0
2024-05-17 11:30:00,124.83,124.84,124.76,124.79,31933.0,122.6444,122.6542,122.5756,122.6051,31933.0
2024-05-17 11:35:00,124.79,124.81,124.77,124.78,20128.0,122.6051,122.6247,122.5854,122.5952,20128.0
2024-05-17 11:40:00,124.78,124.83,124.77,124.82,28541.0,122.5952,122.6444,122.5854,122.6345,28541.0
2024-05-17 11:45:00,124.82,124.88,124.8,124.84,25626.0,122.6345,122.6935,122.6149,122.6542,25626.0
2024-05-17 11:50:00,124.84,124.95,124.83,124.93,22727.0,122.6542,122.7622,122.6444,122.7426,22727.0
2024-05-17 11:55:00,124.93,124.96,124.9,124.94,45591.0,122.7426,122.7721,122.7131,122.7524,45591.0
2024-05-17 12:00:00,124.93,124.97,124.93,124.95,20591.0,122.7426,122.7819,122.7426,122.7622,20591.0
2024-05-17 12:05:00,124.96,124.96,124.87,124.9,43820.0,122.7721,122.7721,122.6837,122.7131,43820.0
2024-05-17 12:10:00,124.9,124.91,124.85,124.86,19789.0,122.7131,122.7229,122.664,122.6738,19789.0
2024-05-17 12:15:00,124.86,124.89,124.84,124.84,31612.0,122.6738,122.7033,122.6542,122.6542,31612.0
2024-05-17 12:20:00,124.84,124.84,124.77,124.79,28604.0,122.6542,122.6542,122.5854,122.6051,28604.0
2024-05-17 12:25:00,124.78,124.8,124.75,124.77,17649.0,122.5952,122.6149,122.5658,122.5854,17649.0
2024-05-17 12:30:00,124.77,124.81,124.76,124.81,34648.0,122.5854,122.6247,122.5756,122.6247,34648.0
2024-05-17 12:35:00,124.81,124.84,124.79,124.79,25105.0,122.6247,122.6542,122.6051,122.6051,25105.0
2024-05-17 12:40:00,124.79,124.79,124.75,124.77,34039.0,122.6051,122.6051,122.5658,122.5854,34039.0
2024-05-17 12:45:00,124.77,124.8,124.71,124.8,34291.0,122.5854,122.6149,122.5265,122.6149,34291.0
2024-05-17 12:50:00,124.8,124.92,124.8,124.92,20604.0,122.6149,122.7328,122.6149,122.7328,20604.0
2024-05-17 12:55:00,124.92,124.93,124.87,124.89,104820.0,122.7328,122.7426,122.6837,122.7033,104820.0
2024-05-17 13:00:00,124.9,124.96,124.88,124.95,30331.0,122.7131,122.7721,122.6935,122.7622,30331.0
2024-05-17 13:05:00,124.94,124.98,124.92,124.98,16492.0,122.7524,122.7917,122.7328,122.7917,16492.0
2024-05-17 13:10:00,124.97,124.99,124.93,124.94,23533.0,122.7819,122.8015,122.7426,122.7524,23533.0
2024-05-17 13:15:00,124.95,124.96,124.86,124.86,22366.0,122.7622,122.7721,122.6738,122.6738,22366.0
2024-05-17 13:20:00,124.86,124.93,124.85,124.91,30645.0,122.6738,122.7426,122.664,122.7229,30645.0
2024-05-17 13:25:00,124.91,124.93,124.89,124.92,31155.0,122.7229,122.7426,122.7033,122.7328,31155.0
2024-05-17 13:30:00,124.92,124.95,124.89,124.93,30418.0,122.7328,122.7622,122.7033,122.7426,30418.0
2024-05-17 13:35:00,124.93,125.0,124.89,124.98,25512.0,122.7426,122.8114,122.7033,122.7917,25512.0
2024-05-17 13:40:00,124.99,125.01,124.97,125.01,14573.0,122.8015,122.8212,122.7819,122.8212,14573.0
2024-05-17 13:45:00,125.01,125.02,124.97,124.97,20814.0,122.8212,122.831,122.7819,122.7819,20814.0
2024-05-17 13:50:00,124.98,125.02,124.97,125.01,13625.0,122.7917,122.831,122.7819,122.8212,13625.0
2024-05-17 13:55:00,125.01,125.05,124.99,125.02,60691.0,122.8212,122.8605,122.8015,122.831,60691.0
2024-05-17 14:00:00,125.03,125.03,124.98,124.98,25601.0,122.8408,122.8408,122.7917,122.7917,25601.0
2024-05-17 14:05:00,124.98,125.07,124.98,125.05,16636.0,122.7917,122.8801,122.7917,122.8605,16636.0
2024-05-17 14:10:00,125.05,125.05,124.95,124.98,32938.0,122.8605,122.8605,122.7622,122.7917,32938.0
2024-05-17 14:15:00,124.97,125.01,124.95,124.98,93340.0,122.7819,122.8212,122.7622,122.7917,93340.0
2024-05-17 14:20:00,124.98,124.99,124.88,124.97,38368.0,122.7917,122.8015,122.6935,122.7819,38368.0
2024-05-17 14:25:00,124.98,125.04,124.98,125.02,96947.0,122.7917,122.8507,122.7917,122.831,96947.0
2024-05-17 14:30:00,125.02,125.08,125.02,125.07,34866.0,122.831,122.89,122.831,122.8801,34866.0
2024-05-17 14:35:00,125.07,125.1,125.04,125.08,65296.0,122.8801,122.9096,122.8507,122.89,65296.0
2024-05-17 14:40:00,125.08,125.09,125.0,125.02,39190.0,122.89,122.8998,122.8114,122.831,39190.0
2024-05-17 14:45:00,125.02,125.08,125.01,125.07,41719.0,122.831,122.89,122.8212,122.8801,41719.0
2024-05-17 14:50:00,125.07,125.11,125.05,125.11,53616.0,122.8801,122.9194,122.8605,122.9194,53616.0
2024-05-17 14:55:00,125.11,125.17,125.09,125.12,81221.0,122.9194,122.9784,122.8998,122.9293,81221.0
2024-05-17 15:00:00,125.12,125.16,125.09,125.14,40795.0,122.9293,122.9686,122.8998,122.9489,40795.0
2024-05-17 15:05:00,125.14,125.18,125.12,125.18,43614.0,122.9489,122.9882,122.9293,122.9882,43614.0
2024-05-17 15:10:00,125.17,125.19,125.14,125.16,46562.0,122.9784,122.998,122.9489,122.9686,46562.0
2024-05-17 15:15:00,125.16,125.23,125.16,125.21,106120.0,122.9686,123.0373,122.9686,123.0177,106120.0
2024-05-17 15:20:00,125.22,125.26,125.2,125.23,159586.0,123.0275,123.0668,123.0079,123.0373,159586.0
2024-05-17 15:25:00,125.23,125.27,125.19,125.24,103386.0,123.0373,123.0766,122.998,123.0472,103386.0
2024-05-17 15:30:00,125.23,125.25,125.17,125.19,62665.0,123.0373,123.057,122.9784,122.998,62665.0
2024-05-17 15:35:00,125.19,125.24,125.18,125.23,78922.0,122.998,123.0472,122.9882,123.0373,78922.0
2024-05-17 15:40:00,125.23,125.24,125.14,125.18,140881.0,123.0373,123.0472,122.9489,122.9882,140881.0
2024-05-17 15:45:00,125.18,125.18,125.12,125.15,152154.0,122.9882,122.9882,122.9293,122.9587,152154.0
2024-05-17 15:50:00,125.15,125.25,125.11,125.2,229197.0,122.9587,123.057,122.9194,123.0079,229197.0
2024-05-17 15:55:00,125.2,125.35,125.19,125.34,593226.0,123.0079,123.1552,122.998,123.1454,593226.0
2024-05-20 09:30:00,125.36,125.57,125.35,125.4,155904.0,123.1651,123.3714,123.1552,123.2044,155904.0
2024-05-20 09:35:00,125.39,125.41,125.25,125.25,74636.0,123.1945,123.2142,123.057,123.057,74636.0
2024-05-20 09:40:00,125.26,125.35,125.24,125.28,52752.0,123.0668,123.1552,123.0472,123.0865,52752.0
2024-05-20 09:45:00,125.29,125.42,125.26,125.42,53707.0,123.0963,123.224,123.0668,123.224,53707.0
2024-05-20 09:50:00,125.42,125.46,125.38,125.44,80437.0,123.224,123.2633,123.1847,123.2437,80437.0
2024-05-20 09:55:00,125.42,125.55,125.41,125.54,51651.0,123.224,123.3517,123.2142,123.3419,51651.0
2024-05-20 10:00:00,125.53,125.56,125.47,125.53,58123.0,123.3321,123.3616,123.2731,123.3321,58123.0
2024-05-20 10:05:00,125.54,125.7,125.52,125.69,48412.0,123.3419,123.4991,123.3223,123.4893,48412.0
2024-05-20 10:10:00,125.69,125.75,125.68,125.73,49995.0,123.4893,123.5482,123.4795,123.5286,49995.0
2024-05-20 10:15:00,125.73,125.79,125.69,125.73,94783.0,123.5286,123.5875,123.4893,123.5286,94783.0
2024-05-20 10:20:00,125.73,125.75,125.7,125.71,67176.0,123.5286,123.5482,123.4991,123.5089,67176.0
2024-05-20 10:25:00,125.71,125.75,125.66,125.75,31364.0,123.5089,123.5482,123.4598,123.5482,31364.0
2024-05-20 10:30:00,125.76,125.8,125.73,125.74,62589.0,123.5581,123.5974,123.5286,123.5384,62589.0
2024-05-20 10:35:00,125.74,125.76,125.73,125.73,28535.0,123.5384,123.5581,123.5286,123.5286,28535.0
2024-05-20 10:40:00,125.74,125.81,125.73,125.78,49266.0,123.5384,123.6072,123.5286,123.5777,49266.0
2024-05-20 10:45:00,125.78,125.87,125.77,125.85,40887.0,123.5777,123.6661,123.5679,123.6465,40887.0
2024-05-20 10:50:00,125.85,125.86,125.8,125.84,48960.0,123.6465,123.6563,123.5974,123.6367,48960.0
2024-05-20 10:55:00,125.85,125.9,125.84,125.9,26377.0,123.6465,123.6956,123.6367,123.6956,26377.0
2024-05-20 11:00:00,125.9,125.9,125.81,125.82,42398.0,123.6956,123.6956,123.6072,123.617,42398.0
2024-05-20 11:05:00,125.82,125.86,125.81,125.83,24601.0,123.617,123.6563,123.6072,123.6268,24601.0
2024-05-20 11:10:00,125.83,125.91,125.83,125.91,28437.0,123.6268,123.7054,123.6268,123.7054,28437.0
2024-05-20 11:15:00,125.92,125.94,125.9,125.93,32170.0,123.7153,123.7349,123.6956,123.7251,32170.0
2024-05-20 11:20:00,125.93,125.94,125.89,125.94,18937.0,123.7251,123.7349,123.6858,123.7349,18937.0
2024-05-20 11:25:00,125.94,125.99,125.93,125.97,34791.0,123.7349,123.784,123.7251,123.7644,34791.0
2024-05-20 11:30:00,125.97,126.01,125.94,126.01,24514.0,123.7644,123.8037,123.7349,123.8037,24514.0
2024-05-20 11:35:00,126.01,126.03,125.99,126.01,180565.0,123.8037,123.8233,123.784,123.8037,180565.0
2024-05-20 11:40:00,126.0,126.0,125.9,125.91,33030.0,123.7939,123.7939,123.6956,123.7054,33030.0
2024-05-20 11:45:00,125.9,125.91,125.86,125.9,18567.0,123.6956,123.7054,123.6563,123.6956,18567.0
2024-05-20 11:50:00,125.9,125.95,125.89,125.94,15659.0,123.6956,123.7447,123.6858,123.7349,15659.0
2024-05-20 11:55:00,125.95,125.98,125.93,125.93,44418.0,123.7447,123.7742,123.7251,123.7251,44418.0
2024-05-20 12:00:00,125.92,125.96,125.91,125.96,47423.0,123.7153,123.7546,123.7054,123.7546,47423.0
2024-05-20 12:05:00,125.96,125.96,125.91,125.91,12047.0,123.7546,123.7546,123.7054,123.7054,12047.0
2024-05-20 12:10:00,125.91,125.92,125.87,125.91,15233.0,123.7054,123.7153,123.6661,123.7054,15233.0
2024-05-20 12:15:00,125.92,125.92,125.86,125.89,26052.0,123.7153,123.7153,123.6563,123.6858,26052.0
2024-05-20 12:20:00,125.9,125.91,125.86,125.88,11059.0,123.6956,123.7054,123.6563,123.676,11059.0
2024-05-20 12:25:00,125.87,125.9,125.86,125.9,10639.0,123.6661,123.6956,123.6563,123.6956,10639.0
2024-05-20 12:30:00,125.9,125.91,125.87,125.88,8359.0,123.6956,123.7054,123.6661,123.676,8359.0
2024-05-20 12:35:00,125.87,125.92,125.85,125.91,20218.0,123.6661,123.7153,123.6465,123.7054,20218.0
2024-05-20 12:40:00,125.9,125.9,125.86,125.9,6413.0,123.6956,123.6956,123.6563,123.6956,6413.0
2024-05-20 12:45:00,125.89,125.89,125.85,125.86,19638.0,123.6858,123.6858,123.6465,123.6563,19638.0
2024-05-20 12:50:00,125.86,125.9,125.85,125.9,14289.0,123.6563,123.6956,123.6465,123.6956,14289.0
2024-05-20 12:55:00,125.9,125.9,125.86,125.88,15215.0,123.6956,123.6956,123.6563,123.676,15215.0
2024-05-20 13:00:00,125.88,125.89,125.84,125.88,12649.0,123.676,123.6858,123.6367,123.676,12649.0
2024-05-20 13:05:00,125.87,125.91,125.86,125.9,16987.0,123.6661,123.7054,123.6563,123.6956,16987.0
2024-05-20 13:10:00,125.9,125.91,125.89,125.91,6465.0,123.6956,123.7054,123.6858,123.7054,6465.0
2024-05-20 13:15:00,125.91,125.93,125.86,125.87,13229.0,123.7054,123.7251,123.6563,123.6661,13229.0
2024-05-20 13:20:00,125.87,125.88,125.82,125.84,16582.0,123.6661,123.676,123.617,123.6367,16582.0
2024-05-20 13:25:00,125.83,125.86,125.73,125.77,33115.0,123.6268,123.6563,123.5286,123.5679,33115.0
2024-05-20 13:30:00,125.76,125.77,125.72,125.76,18659.0,123.5581,123.5679,123.5188,123.5581,18659.0
2024-05-20 13:35:00,125.75,125.8,125.74,125.8,11553.0,123.5482,123.5974,123.5384,123.5974,11553.0
2024-05-20 13:40:00,125.79,125.82,125.77,125.79,14281.0,123.5875,123.617,123.5679,123.5875,14281.0
2024-05-20 13:45:00,125.79,125.81,125.71,125.72,31541.0,123.5875,123.6072,123.5089,123.5188,31541.0
2024-05-20 13:50:00,125.72,125.75,125.68,125.7,21828.0,123.5188,123.5482,123.4795,123.4991,21828.0
2024-05-20 13:55:00,125.69,125.71,125.65,125.71,48347.0,123.4893,123.5089,123.45,123.5089,48347.0
2024-05-20 14:00:00,125.71,125.72,125.67,125.69,46038.0,123.5089,123.5188,123.4696,123.4893,46038.0
2024-05-20 14:05:00,125.69,125.69,125.46,125.58,96435.0,123.4893,123.4893,123.2633,123.3812,96435.0
2024-05-20 14:10:00,125.58,125.6,125.54,125.59,25092.0,123.3812,123.4009,123.3419,123.391,25092.0
2024-05-20 14:15:00,125.59,125.62,125.54,125.59,28815.0,123.391,123.4205,123.3419,123.391,28815.0
2024-05-20 14:20:00,125.6,125.63,125.6,125.6,15304.0,123.4009,123.4303,123.4009,123.4009,15304.0
2024-05-20 14:25:00,125.61,125.67,125.6,125.67,26534.0,123.4107,123.4696,123.4009,123.4696,26534.0
2024-05-20 14:30:00,125.67,125.69,125.63,125.65,28696.0,123.4696,123.4893,123.4303,123.45,28696.0
2024-05-20 14:35:00,125.65,125.68,125.64,125.67,25715.0,123.45,123.4795,123.4402,123.4696,25715.0
2024-05-20 14:40:00,125.67,125.71,125.66,125.68,31675.0,123.4696,123.5089,123.4598,123.4795,31675.0
2024-05-20 14:45:00,125.68,125.69,125.65,125.67,30298.0,123.4795,123.4893,123.45,123.4696,30298.0
2024-05-20 14:50:00,125.67,125.67,125.6,125.62,22791.0,123.4696,123.4696,123.4009,123.4205,22791.0
2024-05-20 14:55:00,125.62,125.64,125.6,125.62,44023.0,123.4205,123.4402,123.4009,123.4205,44023.0
2024-05-20 15:00:00,125.61,125.65,125.59,125.63,66740.0,123.4107,123.45,123.391,123.4303,66740.0
2024-05-20 15:05:00,125.63,125.67,125.59,125.66,41980.0,123.4303,123.4696,123.391,123.4598,41980.0
2024-05-20 15:10:00,125.66,125.67,125.62,125.67,33289.0,123.4598,123.4696,123.4205,123.4696,33289.0
2024-05-20 15:15:00,125.67,125.7,125.64,125.66,28377.0,123.4696,123.4991,123.4402,123.4598,28377.0
2024-05-20 15:20:00,125.65,125.68,125.6,125.63,159585.0,123.45,123.4795,123.4009,123.4303,159585.0
2024-05-20 15:25:00,125.63,125.66,125.6,125.66,39092.0,123.4303,123.4598,123.4009,123.4598,39092.0
2024-05-20 15:30:00,125.66,125.66,125.56,125.58,75075.0,123.4598,123.4598,123.3616,123.3812,75075.0
2024-05-20 15:35:00,125.58,125.59,125.54,125.57,63218.0,123.3812,123.391,123.3419,123.3714,63218.0
2024-05-20 15:40:00,125.56,125.57,125.5,125.52,58664.0,123.3616,123.3714,123.3026,123.3223,58664.0
2024-05-20 15:45:00,125.52,125.53,125.47,125.48,74392.0,123.3223,123.3321,123.2731,123.283,74392.0
2024-05-20 15:50:00,125.48,125.54,125.44,125.53,112902.0,123.283,123.3419,123.2437,123.3321,112902.0
2024-05-20 15:55:00,125.53,125.57,125.44,125.55,265234.0,123.3321,123.3714,123.2437,123.3517,265234.0
2024-05-21 09:30:00,125.25,125.36,125.13,125.13,212532.0,123.057,123.1651,122.9391,122.9391,212532.0
2024-05-21 09:35:00,125.13,125.15,124.93,124.96,139977.0,122.9391,122.9587,122.7426,122.7721,139977.0
2024-05-21 09:40:00,124.96,125.12,124.96,125.12,48898.0,122.7721,122.9293,122.7721,122.9293,48898.0
2024-05-21 09:45:00,125.11,125.23,125.11,125.17,70935.0,122.9194,123.0373,122.9194,122.9784,70935.0
2024-05-21 09:50:00,125.18,125.22,125.06,125.09,64674.0,122.9882,123.0275,122.8703,122.8998,64674.0
2024-05-21 09:55:00,125.08,125.12,124.89,124.91,107894.0,122.89,122.9293,122.7033,122.7229,107894.0
2024-05-21 10:00:00,124.9,125.06,124.89,125.0,166760.0,122.7131,122.8703,122.7033,122.8114,166760.0
2024-05-21 10:05:00,125.0,125.08,124.98,125.07,20153.0,122.8114,122.89,122.7917,122.8801,20153.0
2024-05-21 10:10:00,125.07,125.12,125.06,125.08,33189.0,122.8801,122.9293,122.8703,122.89,33189.0
2024-05-21 10:15:00,125.08,125.08,124.99,125.02,34174.0,122.89,122.89,122.8015,122.831,34174.0
2024-05-21 10:20:00,125.03,125.07,125.0,125.06,22738.0,122.8408,122.8801,122.8114,122.8703,22738.0
2024-05-21 10:25:00,125.06,125.08,125.01,125.02,44277.0,122.8703,122.89,122.8212,122.831,44277.0
2024-05-21 10:30:00,125.01,125.01,124.95,124.97,48943.0,122.8212,122.8212,122.7622,122.7819,48943.0
2024-05-21 10:35:00,124.97,125.1,124.96,125.1,38826.0,122.7819,122.9096,122.7721,122.9096,38826.0
2024-05-21 10:40:00,125.1,125.16,125.06,125.15,18457.0,122.9096,122.9686,122.8703,122.9587,18457.0
2024-05-21 10:45:00,125.17,125.23,125.16,125.21,18180.0,122.9784,123.0373,122.9686,123.0177,18180.0
2024-05-21 10:50:00,125.22,125.23,125.17,125.17,23084.0,123.0275,123.0373,122.9784,122.9784,23084.0
2024-05-21 10:55:00,125.18,125.19,125.14,125.14,16790.0,122.9882,122.998,122.9489,122.9489,16790.0
2024-05-21 11:00:00,125.14,125.14,125.07,125.08,36204.0,122.9489,122.9489,122.8801,122.89,36204.0
2024-05-21 11:05:00,125.08,125.09,125.05,125.07,40759.0,122.89,122.8998,122.8605,122.8801,40759.0
2024-05-21 11:10:00,125.06,125.13,125.06,125.13,14871.0,122.8703,122.9391,122.8703,122.9391,14871.0
2024-05-21 11:15:00,125.13,125.21,125.12,125.2,35822.0,122.9391,123.0177,122.9293,123.0079,35822.0
2024-05-21 11:20:00,125.19,125.22,125.18,125.21,14553.0,122.998,123.0275,122.9882,123.0177,14553.0
2024-05-21 11:25:00,125.2,125.2,125.16,125.16,15131.0,123.0079,123.0079,122.9686,122.9686,15131.0
2024-05-21 11:30:00,125.17,125.19,125.1,125.11,26719.0,122.9784,122.998,122.9096,122.9194,26719.0
2024-05-21 11:35:00,125.12,125.16,125.06,125.08,27687.0,122.9293,122.9686,122.8703,122.89,27687.0
2024-05-21 11:40:00,125.07,125.07,125.0,125.01,16758.0,122.8801,122.8801,122.8114,122.8212,16758.0
2024-05-21 11:45:00,125.02,125.03,124.98,124.98,25921.0,122.831,122.8408,122.7917,122.7917,25921.0
2024-05-21 11:50:00,124.99,125.01,124.95,125.0,45553.0,122.8015,122.8212,122.7622,122.8114,45553.0
2024-05-21 11:55:00,125.0,125.01,124.91,124.93,16861.0,122.8114,122.8212,122.7229,122.7426,16861.0
2024-05-21 12:00:00,124.92,124.94,124.9,124.92,16467.0,122.7328,122.7524,122.7131,122.7328,16467.0
2024-05-21 12:05:00,124.91,124.92,124.86,124.88,31193.0,122.7229,122.7328,122.6738,122.6935,31193.0
2024-05-21 12:10:00,124.89,124.94,124.88,124.9,78499.0,122.7033,122.7524,122.6935,122.7131,78499.0
2024-05-21 12:15:00,124.91,124.97,124.91,124.97,25252.0,122.7229,122.7819,122.7229,122.7819,25252.0
2024-05-21 12:20:00,124.96,124.98,124.95,124.98,15733.0,122.7721,122.7917,122.7622,122.7917,15733.0
2024-05-21 12:25:00,124.98,124.99,124.96,124.98,13114.0,122.7917,122.8015,122.7721,122.7917,13114.0
2024-05-21 12:30:00,124.98,125.03,124.98,124.98,19304.0,122.7917,122.8408,122.7917,122.7917,19304.0
2024-05-21 12:35:00,124.98,124.99,124.96,124.97,7110.0,122.7917,122.8015,122.7721,122.7819,7110.0
2024-05-21 12:40:00,124.98,124.99,124.94,124.96,15845.0,122.7917,122.8015,122.7524,122.7721,15845.0
2024-05-21 12:45:00,124.96,125.01,124.95,125.01,16407.0,122.7721,122.8212,122.7622,122.8212,16407.0
2024-05-21 12:50:00,125.01,125.01,124.96,124.97,56184.0,122.8212,122.8212,122.7721,122.7819,56184.0
2024-05-21 12:55:00,124.97,124.99,124.94,124.96,24641.0,122.7819,122.8015,122.7524,122.7721,24641.0
2024-05-21 13:00:00,124.96,124.97,124.92,124.96,18150.0,122.7721,122.7819,122.7328,122.7721,18150.0
2024-05-21 13:05:00,124.96,124.97,124.92,124.96,16943.0,122.7721,122.7819,122.7328,122.7721,16943.0
2024-05-21 13:10:00,124.96,124.96,124.83,124.85,27793.0,122.7721,122.7721,122.6444,122.664,27793.0
2024-05-21 13:15:00,124.86,124.92,124.85,124.91,11403.0,122.6738,122.7328,122.664,122.7229,11403.0
2024-05-21 13:20:00,124.91,124.92,124.85,124.86,14036.0,122.7229,122.7328,122.664,122.6738,14036.0
2024-05-21 13:25:00,124.86,124.93,124.84,124.93,24360.0,122.6738,122.7426,122.6542,122.7426,24360.0
2024-05-21 13:30:00,124.93,124.97,124.93,124.95,14848.0,122.7426,122.7819,122.7426,122.7622,14848.0
2024-05-21 13:35:00,124.95,125.0,124.95,125.0,17394.0,122.7622,122.8114,122.7622,122.8114,17394.0
2024-05-21 13:40:00,125.0,125.08,124.99,125.08,25449.0,122.8114,122.89,122.8015,122.89,25449.0
2024-05-21 13:45:00,125.08,125.1,125.05,125.07,16738.0,122.89,122.9096,122.8605,122.8801,16738.0
2024-05-21 13:50:00,125.07,125.14,125.06,125.14,20090.0,122.8801,122.9489,122.8703,122.9489,20090.0
2024-05-21 13:55:00,125.14,125.18,125.12,125.16,27027.0,122.9489,122.9882,122.9293,122.9686,27027.0
2024-05-21 14:00:00,125.16,125.17,125.05,125.07,20775.0,122.9686,122.9784,122.8605,122.8801,20775.0
2024-05-21 14:05:00,125.07,125.12,125.05,125.11,21755.0,122.8801,122.9293,122.8605,122.9194,21755.0
2024-05-21 14:10:00,125.11,125.12,125.05,125.06,18788.0,122.9194,122.9293,122.8605,122.8703,18788.0
2024-05-21 14:15:00,125.07,125.11,125.06,125.1,18734.0,122.8801,122.9194,122.8703,122.9096,18734.0
2024-05-21 14:20:00,125.11,125.14,125.1,125.12,30287.0,122.9194,122.9489,122.9096,122.9293,30287.0
2024-05-21 14:25:00,125.11,125.13,125.08,125.09,46323.0,122.9194,122.9391,122.89,122.8998,46323.0
2024-05-21 14:30:00,125.08,125.14,125.08,125.13,30598.0,122.89,122.9489,122.89,122.9391,30598.0
2024-05-21 14:35:00,125.13,125.13,125.03,125.04,34933.0,122.9391,122.9391,122.8408,122.8507,34933.0
2024-05-21 14:40:00,125.04,125.05,124.99,125.0,39312.0,122.8507,122.8605,122.8015,122.8114,39312.0
2024-05-21 14:45:00,125.0,125.06,125.0,125.06,46273.0,122.8114,122.8703,122.8114,122.8703,46273.0
2024-05-21 14:50:00,125.06,125.06,125.03,125.04,34725.0,122.8703,122.8703,122.8408,122.8507,34725.0
2024-05-21 14:55:00,125.04,125.07,125.03,125.04,26850.0,122.8507,122.8801,122.8408,122.8507,26850.0
2024-05-21 15:00:00,125.04,125.04,124.98,124.98,55631.0,122.8507,122.8507,122.7917,122.7917,55631.0
2024-05-21 15:05:00,124.98,125.0,124.96,124.98,46718.0,122.7917,122.8114,122.7721,122.7917,46718.0
2024-05-21 15:10:00,124.99,125.13,124.98,125.11,102011.0,122.8015,122.9391,122.7917,122.9194,102011.0
2024-05-21 15:15:00,125.11,125.14,125.09,125.14,45690.0,122.9194,122.9489,122.8998,122.9489,45690.0
2024-05-21 15:20:00,125.14,125.15,125.09,125.12,103660.0,122.9489,122.9587,122.8998,122.9293,103660.0
2024-05-21 15:25:00,125.12,125.15,125.07,125.12,60003.0,122.9293,122.9587,122.8801,122.9293,60003.0
2024-05-21 15:30:00,125.12,125.16,125.11,125.15,69326.0,122.9293,122.9686,122.9194,122.9587,69326.0
2024-05-21 15:35:00,125.15,125.25,125.15,125.19,108088.0,122.9587,123.057,122.9587,122.998,108088.0
2024-05-21 15:40:00,125.19,125.19,125.11,125.11,116578.0,122.998,122.998,122.9194,122.9194,116578.0
2024-05-21 15:45:00,125.12,125.15,125.07,125.1,266303.0,122.9293,122.9587,122.8801,122.9096,266303.0
2024-05-21 15:50:00,125.1,125.17,125.04,125.16,601450.0,122.9096,122.9784,122.8507,122.9686,601450.0
2024-05-21 15:55:00,125.16,125.22,125.09,125.13,767649.0,122.9686,123.0275,122.8998,122.9391,767649.0
2024-05-22 09:30:00,124.97,125.16,124.97,125.13,205319.0,122.7819,122.9686,122.7819,122.9391,205319.0
2024-05-22 09:35:00,125.13,125.31,125.07,125.28,141666.0,122.9391,123.1159,122.8801,123.0865,141666.0
2024-05-22 09:40:00,125.29,125.39,125.27,125.33,85729.0,123.0963,123.1945,123.0766,123.1356,85729.0
2024-05-22 09:45:00,125.32,125.32,125.2,125.25,63362.0,123.1258,123.1258,123.0079,123.057,63362.0
2024-05-22 09:50:00,125.26,125.34,125.26,125.33,67075.0,123.0668,123.1454,123.0668,123.1356,67075.0
2024-05-22 09:55:00,125.33,125.34,125.22,125.29,170656.0,123.1356,123.1454,123.0275,123.0963,170656.0
2024-05-22 10:00:00,125.28,125.29,125.18,125.24,86936.0,123.0865,123.0963,122.9882,123.0472,86936.0
2024-05-22 10:05:00,125.24,125.32,125.22,125.26,42105.0,123.0472,123.1258,123.0275,123.0668,42105.0
2024-05-22 10:10:00,125.26,125.34,125.25,125.26,78043.0,123.0668,123.1454,123.057,123.0668,78043.0
2024-05-22 10:15:00,125.27,125.28,125.14,125.18,37787.0,123.0766,123.0865,122.9489,122.9882,37787.0
2024-05-22 10:20:00,125.19,125.25,125.19,125.2,39225.0,122.998,123.057,122.998,123.0079,39225.0
2024-05-22 10:25:00,125.21,125.27,125.19,125.26,20456.0,123.0177,123.0766,122.998,123.0668,20456.0
2024-05-22 10:30:00,125.26,125.26,125.16,125.2,39166.0,123.0668,123.0668,122.9686,123.0079,39166.0
2024-05-22 10:35:00,125.19,125.23,125.18,125.19,32083.0,122.998,123.0373,122.9882,122.998,32083.0
2024-05-22 10:40:00,125.18,125.18,125.1,125.14,110238.0,122.9882,122.9882,122.9096,122.9489,110238.0
2024-05-22 10:45:00,125.14,125.19,125.12,125.19,28786.0,122.9489,122.998,122.9293,122.998,28786.0
2024-05-22 10:50:00,125.2,125.31,125.2,125.3,31516.0,123.0079,123.1159,123.0079,123.1061,31516.0
2024-05-22 10:55:00,125.3,125.4,125.29,125.39,54551.0,123.1061,123.2044,123.0963,123.1945,54551.0
2024-05-22 11:00:00,125.39,125.42,125.38,125.42,30806.0,123.1945,123.224,123.1847,123.224,30806.0
2024-05-22 11:05:00,125.42,125.44,125.34,125.36,24270.0,123.224,123.2437,123.1454,123.1651,24270.0
2024-05-22 11:10:00,125.36,125.37,125.32,125.34,23106.0,123.1651,123.1749,123.1258,123.1454,23106.0
2024-05-22 11:15:00,125.34,125.34,125.26,125.29,39331.0,123.1454,123.1454,123.0668,123.0963,39331.0
2024-05-22 11:20:00,125.29,125.3,125.23,125.24,36307.0,123.0963,123.1061,123.0373,123.0472,36307.0
2024-05-22 11:25:00,125.25,125.28,125.24,125.25,27651.0,123.057,123.0865,123.0472,123.057,27651.0
2024-05-22 11:30:00,125.24,125.25,125.22,125.24,28053.0,123.0472,123.057,123.0275,123.0472,28053.0
2024-05-22 11:35:00,125.25,125.26,125.21,125.25,102055.0,123.057,123.0668,123.0177,123.057,102055.0
2024-05-22 11:40:00,125.25,125.31,125.25,125.3,92985.0,123.057,123.1159,123.057,123.1061,92985.0
2024-05-22 11:45:00,125.3,125.3,125.27,125.28,31951.0,123.1061,123.1061,123.0766,123.0865,31951.0
2024-05-22 11:50:00,125.27,125.29,125.14,125.28,57495.0,123.0766,123.0963,122.9489,123.0865,57495.0
2024-05-22 11:55:00,125.28,125.31,125.27,125.29,30154.0,123.0865,123.1159,123.0766,123.0963,30154.0
2024-05-22 12:00:00,125.29,125.34,125.28,125.33,29042.0,123.0963,123.1454,123.0865,123.1356,29042.0
2024-05-22 12:05:00,125.33,125.39,125.32,125.36,91007.0,123.1356,123.1945,123.1258,123.1651,91007.0
2024-05-22 12:10:00,125.35,125.42,125.34,125.42,48365.0,123.1552,123.224,123.1454,123.224,48365.0
2024-05-22 12:15:00,125.42,125.45,125.41,125.45,37710.0,123.224,123.2535,123.2142,123.2535,37710.0
2024-05-22 12:20:00,125.44,125.54,125.43,125.53,40358.0,123.2437,123.3419,123.2338,123.3321,40358.0
2024-05-22 12:25:00,125.52,125.58,125.52,125.57,31819.0,123.3223,123.3812,123.3223,123.3714,31819.0
2024-05-22 12:30:00,125.57,125.62,125.56,125.61,38005.0,123.3714,123.4205,123.3616,123.4107,38005.0
2024-05-22 12:35:00,125.61,125.63,125.58,125.59,22509.0,123.4107,123.4303,123.3812,123.391,22509.0
2024-05-22 12:40:00,125.59,125.62,125.58,125.62,32404.0,123.391,123.4205,123.3812,123.4205,32404.0
2024-05-22 12:45:00,125.62,125.63,125.55,125.6,64991.0,123.4205,123.4303,123.3517,123.4009,64991.0
2024-05-22 12:50:00,125.6,125.61,125.56,125.59,36657.0,123.4009,123.4107,123.3616,123.391,36657.0
2024-05-22 12:55:00,125.59,125.6,125.56,125.57,16688.0,123.391,123.4009,123.3616,123.3714,16688.0
2024-05-22 13:00:00,125.57,125.61,125.55,125.57,27956.0,123.3714,123.4107,123.3517,123.3714,27956.0
2024-05-22 13:05:00,125.58,125.6,125.57,125.59,21545.0,123.3812,123.4009,123.3714,123.391,21545.0
2024-05-22 13:10:00,125.58,125.58,125.54,125.56,25914.0,123.3812,123.3812,123.3419,123.3616,25914.0
2024-05-22 13:15:00,125.55,125.56,125.46,125.47,27468.0,123.3517,123.3616,123.2633,123.2731,27468.0
2024-05-22 13:20:00,125.47,125.47,125.41,125.43,28914.0,123.2731,123.2731,123.2142,123.2338,28914.0
2024-05-22 13:25:00,125.44,125.44,125.34,125.35,26570.0,123.2437,123.2437,123.1454,123.1552,26570.0
2024-05-22 13:30:00,125.35,125.37,125.31,125.36,24336.0,123.1552,123.1749,123.1159,123.1651,24336.0
2024-05-22 13:35:00,125.36,125.36,125.18,125.25,43091.0,123.1651,123.1651,122.9882,123.057,43091.0
2024-05-22 13:40:00,125.25,125.26,125.11,125.13,60014.0,123.057,123.0668,122.9194,122.9391,60014.0
2024-05-22 13:45:00,125.13,125.24,125.08,125.23,42017.0,122.9391,123.0472,122.89,123.0373,42017.0
2024-05-22 13:50:00,125.23,125.27,125.22,125.22,35018.0,123.0373,123.0766,123.0275,123.0275,35018.0
2024-05-22 13:55:00,125.23,125.3,125.21,125.3,17959.0,123.0373,123.1061,123.0177,123.1061,17959.0
2024-05-22 14:00:00,125.29,125.29,124.92,125.08,127734.0,123.0963,123.0963,122.7328,122.89,127734.0
2024-05-22 14:05:00,125.07,125.17,125.05,125.09,46651.0,122.8801,122.9784,122.8605,122.8998,46651.0
2024-05-22 14:10:00,125.07,125.11,125.02,125.04,48013.0,122.8801,122.9194,122.831,122.8507,48013.0
2024-05-22 14:15:00,125.05,125.06,124.92,124.97,72296.0,122.8605,122.8703,122.7328,122.7819,72296.0
2024-05-22 14:20:00,124.96,124.97,124.76,124.82,126089.0,122.7721,122.7819,122.5756,122.6345,126089.0
2024-05-22 14:25:00,124.82,124.85,124.65,124.67,113077.0,122.6345,122.664,122.4675,122.4872,113077.0
2024-05-22 14:30:00,124.66,124.74,124.64,124.67,106017.0,122.4773,122.5559,122.4577,122.4872,106017.0
2024-05-22 14:35:00,124.66,124.74,124.63,124.7,118151.0,122.4773,122.5559,122.4479,122.5166,118151.0
2024-05-22 14:40:00,124.7,124.75,124.64,124.67,55194.0,122.5166,122.5658,122.4577,122.4872,55194.0
2024-05-22 14:45:00,124.67,124.83,124.66,124.83,84487.0,122.4872,122.6444,122.4773,122.6444,84487.0
2024-05-22 14:50:00,124.82,124.85,124.74,124.75,55477.0,122.6345,122.664,122.5559,122.5658,55477.0
2024-05-22 14:55:00,124.75,124.89,124.73,124.88,83748.0,122.5658,122.7033,122.5461,122.6935,83748.0
2024-05-22 15:00:00,124.87,125.01,124.85,125.01,135956.0,122.6837,122.8212,122.664,122.8212,135956.0
2024-05-22 15:05:00,125.01,125.05,125.0,125.03,150619.0,122.8212,122.8605,122.8114,122.8408,150619.0
2024-05-22 15:10:00,125.03,125.03,124.96,124.98,114267.0,122.8408,122.8408,122.7721,122.7917,114267.0
2024-05-22 15:15:00,124.97,125.08,124.85,124.89,174599.0,122.7819,122.89,122.664,122.7033,174599.0
2024-05-22 15:20:00,124.89,125.09,124.89,125.08,194125.0,122.7033,122.8998,122.7033,122.89,194125.0
2024-05-22 15:25:00,125.08,125.12,125.04,125.11,160223.0,122.89,122.9293,122.8507,122.9194,160223.0
2024-05-22 15:30:00,125.11,125.34,125.09,125.26,143998.0,122.9194,123.1454,122.8998,123.0668,143998.0
2024-05-22 15:35:00,125.26,125.3,125.14,125.14,208119.0,123.0668,123.1061,122.9489,122.9489,208119.0
2024-05-22 15:40:00,125.15,125.19,125.06,125.08,234844.0,122.9587,122.998,122.8703,122.89,234844.0
2024-05-22 15:45:00,125.08,125.15,125.03,125.03,260447.0,122.89,122.9587,122.8408,122.8408,260447.0
2024-05-22 15:50:00,125.02,125.16,124.98,125.16,431339.0,122.831,122.9686,122.7917,122.9686,431339.0
2024-05-22 15:55:00,125.16,125.32,125.15,125.32,956866.0,122.9686,123.1258,122.9587,123.1258,956866.0
2024-05-23 09:30:00,125.65,125.68,125.13,125.18,151150.0,123.45,123.4795,122.9391,122.9882,151150.0
2024-05-23 09:35:00,125.19,125.22,124.9,125.01,134975.0,122.998,123.0275,122.7131,122.8212,134975.0
2024-05-23 09:40:00,125.01,125.04,124.9,125.03,108971.0,122.8212,122.8507,122.7131,122.8408,108971.0
2024-05-23 09:45:00,125.02,125.02,124.66,124.68,128042.0,122.831,122.831,122.4773,122.497,128042.0
2024-05-23 09:50:00,124.68,124.68,124.35,124.42,125235.0,122.497,122.497,122.1728,122.2415,125235.0
2024-05-23 09:55:00,124.42,124.49,124.36,124.48,105512.0,122.2415,122.3103,122.1826,122.3005,105512.0
2024-05-23 10:00:00,124.48,124.6,124.35,124.46,145644.0,122.3005,122.4184,122.1728,122.2808,145644.0
2024-05-23 10:05:00,124.46,124.51,124.38,124.43,47379.0,122.2808,122.33,122.2022,122.2514,47379.0
2024-05-23 10:10:00,124.44,124.6,124.43,124.57,79620.0,122.2612,122.4184,122.2514,122.3889,79620.0
2024-05-23 10:15:00,124.57,124.63,124.54,124.58,65248.0,122.3889,122.4479,122.3594,122.3987,65248.0
2024-05-23 10:20:00,124.58,124.59,124.34,124.39,57434.0,122.3987,122.4086,122.1629,122.2121,57434.0
2024-05-23 10:25:00,124.39,124.45,124.32,124.45,61161.0,122.2121,122.271,122.1433,122.271,61161.0
2024-05-23 10:30:00,124.46,124.46,124.29,124.31,84001.0,122.2808,122.2808,122.1138,122.1335,84001.0
2024-05-23 10:35:00,124.32,124.52,124.32,124.52,50159.0,122.1433,122.3398,122.1433,122.3398,50159.0
2024-05-23 10:40:00,124.52,124.64,124.51,124.53,289174.0,122.3398,122.4577,122.33,122.3496,289174.0
2024-05-23 10:45:00,124.53,124.55,124.42,124.46,104005.0,122.3496,122.3693,122.2415,122.2808,104005.0
2024-05-23 10:50:00,124.46,124.46,124.26,124.33,188783.0,122.2808,122.2808,122.0843,122.1531,188783.0
2024-05-23 10:55:00,124.32,124.34,124.27,124.3,53791.0,122.1433,122.1629,122.0942,122.1236,53791.0
2024-05-23 11:00:00,124.31,124.45,124.29,124.42,90481.0,122.1335,122.271,122.1138,122.2415,90481.0
2024-05-23 11:05:00,124.42,124.55,124.37,124.54,65051.0,122.2415,122.3693,122.1924,122.3594,65051.0
2024-05-23 11:10:00,124.54,124.57,124.43,124.52,56777.0,122.3594,122.3889,122.2514,122.3398,56777.0
2024-05-23 11:15:00,124.51,124.51,124.41,124.44,42857.0,122.33,122.33,122.2317,122.2612,42857.0
2024-05-23 11:20:00,124.44,124.46,124.4,124.46,26698.0,122.2612,122.2808,122.2219,122.2808,26698.0
2024-05-23 11:25:00,124.45,124.52,124.45,124.5,31195.0,122.271,122.3398,122.271,122.3201,31195.0
2024-05-23 11:30:00,124.5,124.55,124.48,124.53,62743.0,122.3201,122.3693,122.3005,122.3496,62743.0
2024-05-23 11:35:00,124.54,124.64,124.5,124.6,36146.0,122.3594,122.4577,122.3201,122.4184,36146.0
2024-05-23 11:40:00,124.61,124.62,124.57,124.59,14691.0,122.4282,122.438,122.3889,122.4086,14691.0
2024-05-23 11:45:00,124.6,124.65,124.59,124.64,16230.0,122.4184,122.4675,122.4086,122.4577,16230.0
2024-05-23 11:50:00,124.64,124.72,124.64,124.7,66404.0,122.4577,122.5363,122.4577,122.5166,66404.0
2024-05-23 11:55:00,124.7,124.77,124.64,124.65,67840.0,122.5166,122.5854,122.4577,122.4675,67840.0
2024-05-23 12:00:00,124.65,124.74,124.6,124.69,47829.0,122.4675,122.5559,122.4184,122.5068,47829.0
2024-05-23 12:05:00,124.69,124.69,124.57,124.62,43045.0,122.5068,122.5068,122.3889,122.438,43045.0
2024-05-23 12:10:00,124.61,124.61,124.5,124.5,63513.0,122.4282,122.4282,122.3201,122.3201,63513.0
2024-05-23 12:15:00,124.5,124.56,124.49,124.55,33382.0,122.3201,122.3791,122.3103,122.3693,33382.0
2024-05-23 12:20:00,124.56,124.61,124.54,124.61,22061.0,122.3791,122.4282,122.3594,122.4282,22061.0
2024-05-23 12:25:00,124.6,124.66,124.59,124.66,22904.0,122.4184,122.4773,122.4086,122.4773,22904.0
2024-05-23 12:30:00,124.66,124.71,124.66,124.69,20220.0,122.4773,122.5265,122.4773,122.5068,20220.0
2024-05-23 12:35:00,124.69,124.77,124.68,124.71,17427.0,122.5068,122.5854,122.497,122.5265,17427.0
2024-05-23 12:40:00,124.71,124.73,124.62,124.63,36943.0,122.5265,122.5461,122.438,122.4479,36943.0
2024-05-23 12:45:00,124.63,124.63,124.5,124.54,44775.0,122.4479,122.4479,122.3201,122.3594,44775.0
2024-05-23 12:50:00,124.54,124.56,124.42,124.46,27799.0,122.3594,122.3791,122.2415,122.2808,27799.0
2024-05-23 12:55:00,124.45,124.49,124.41,124.47,29171.0,122.271,122.3103,122.2317,122.2907,29171.0
2024-05-23 13:00:00,124.48,124.49,124.41,124.44,26436.0,122.3005,122.3103,122.2317,122.2612,26436.0
2024-05-23 13:05:00,124.45,124.51,124.44,124.45,20135.0,122.271,122.33,122.2612,122.271,20135.0
2024-05-23 13:10:00,124.45,124.56,124.44,124.53,52264.0,122.271,122.3791,122.2612,122.3496,52264.0
2024-05-23 13:15:00,124.54,124.55,124.41,124.42,26273.0,122.3594,122.3693,122.2317,122.2415,26273.0
2024-05-23 13:20:00,124.42,124.42,124.32,124.41,25536.0,122.2415,122.2415,122.1433,122.2317,25536.0
2024-05-23 13:25:00,124.4,124.48,124.37,124.45,36807.0,122.2219,122.3005,122.1924,122.271,36807.0
2024-05-23 13:30:00,124.44,124.45,124.31,124.34,31618.0,122.2612,122.271,122.1335,122.1629,31618.0
2024-05-23 13:35:00,124.34,124.34,124.12,124.13,53131.0,122.1629,122.1629,121.9468,121.9566,53131.0
2024-05-23 13:40:00,124.13,124.27,124.04,124.08,143772.0,121.9566,122.0942,121.8682,121.9075,143772.0
2024-05-23 13:45:00,124.07,124.15,124.05,124.1,119698.0,121.8977,121.9763,121.878,121.9271,119698.0
2024-05-23 13:50:00,124.1,124.18,124.03,124.06,41439.0,121.9271,122.0057,121.8584,121.8878,41439.0
2024-05-23 13:55:00,124.06,124.07,123.97,123.98,50330.0,121.8878,121.8977,121.7994,121.8092,50330.0
2024-05-23 14:00:00,123.96,124.0,123.81,123.82,40051.0,121.7896,121.8289,121.6422,121.652,40051.0
2024-05-23 14:05:00,123.82,123.92,123.73,123.89,73662.0,121.652,121.7503,121.5636,121.7208,73662.0
2024-05-23 14:10:00,123.88,123.91,123.79,123.83,30468.0,121.711,121.7405,121.6226,121.6619,30468.0
2024-05-23 14:15:00,123.83,123.89,123.66,123.66,41027.0,121.6619,121.7208,121.4948,121.4948,41027.0
2024-05-23 14:20:00,123.66,123.79,123.65,123.66,64284.0,121.4948,121.6226,121.485,121.4948,64284.0
2024-05-23 14:25:00,123.66,123.8,123.66,123.69,84659.0,121.4948,121.6324,121.4948,121.5243,84659.0
2024-05-23 14:30:00,123.68,123.71,123.6,123.69,53365.0,121.5145,121.544,121.4359,121.5243,53365.0
2024-05-23 14:35:00,123.69,123.83,123.64,123.81,54848.0,121.5243,121.6619,121.4752,121.6422,54848.0
2024-05-23 14:40:00,123.8,123.82,123.68,123.69,32200.0,121.6324,121.652,121.5145,121.5243,32200.0
2024-05-23 14:45:00,123.69,123.71,123.6,123.65,36428.0,121.5243,121.544,121.4359,121.485,36428.0
2024-05-23 14:50:00,123.65,123.67,123.6,123.62,136354.0,121.485,121.5047,121.4359,121.4555,136354.0
2024-05-23 14:55:00,123.63,123.65,123.6,123.62,49308.0,121.4654,121.485,121.4359,121.4555,49308.0
2024-05-23 15:00:00,123.61,123.74,123.61,123.64,115308.0,121.4457,121.5734,121.4457,121.4752,115308.0
2024-05-23 15:05:00,123.65,123.68,123.6,123.65,105011.0,121.485,121.5145,121.4359,121.485,105011.0
2024-05-23 15:10:00,123.65,123.68,123.59,123.65,164485.0,121.485,121.5145,121.4261,121.485,164485.0
2024-05-23 15:15:00,123.66,123.71,123.62,123.68,136510.0,121.4948,121.544,121.4555,121.5145,136510.0
2024-05-23 15:20:00,123.68,123.76,123.6,123.64,216815.0,121.5145,121.5931,121.4359,121.4752,216815.0
2024-05-23 15:25:00,123.64,123.69,123.6,123.65,166547.0,121.4752,121.5243,121.4359,121.485,166547.0
2024-05-23 15:30:00,123.65,123.74,123.64,123.69,239223.0,121.485,121.5734,121.4752,121.5243,239223.0
2024-05-23 15:35:00,123.7,123.74,123.69,123.74,204489.0,121.5341,121.5734,121.5243,121.5734,204489.0
2024-05-23 15:40:00,123.73,123.77,123.65,123.75,305088.0,121.5636,121.6029,121.485,121.5833,305088.0
2024-05-23 15:45:00,123.74,123.79,123.63,123.79,370539.0,121.5734,121.6226,121.4654,121.6226,370539.0
2024-05-23 15:50:00,123.79,123.87,123.72,123.86,557346.0,121.6226,121.7012,121.5538,121.6913,557346.0
2024-05-23 15:55:00,123.85,123.86,123.72,123.82,1107880.0,121.6815,121.6913,121.5538,121.652,1107880.0
2024-05-24 09:30:00,124.3,124.44,124.22,124.38,147485.0,122.1236,122.2612,122.045,122.2022,147485.0
2024-05-24 09:35:00,124.37,124.54,124.33,124.51,205588.0,122.1924,122.3594,122.1531,122.33,205588.0
2024-05-24 09:40:00,124.5,124.51,124.31,124.31,83172.0,122.3201,122.33,122.1335,122.1335,83172.0
2024-05-24 09:45:00,124.31,124.32,123.96,123.98,377898.0,122.1335,122.1433,121.7896,121.8092,377898.0
2024-05-24 09:50:00,123.98,123.98,123.84,123.86,266064.0,121.8092,121.8092,121.6717,121.6913,266064.0
2024-05-24 09:55:00,123.86,123.88,123.78,123.8,278222.0,121.6913,121.711,121.6127,121.6324,278222.0
2024-05-24 10:00:00,123.8,124.03,123.79,123.94,85431.0,121.6324,121.8584,121.6226,121.7699,85431.0
2024-05-24 10:05:00,123.95,124.04,123.93,123.98,118747.0,121.7798,121.8682,121.7601,121.8092,118747.0
2024-05-24 10:10:00,123.98,124.08,123.95,123.96,111800.0,121.8092,121.9075,121.7798,121.7896,111800.0
2024-05-24 10:15:00,123.97,124.03,123.94,124.03,29480.0,121.7994,121.8584,121.7699,121.8584,29480.0
2024-05-24 10:20:00,124.03,124.08,124.0,124.07,40135.0,121.8584,121.9075,121.8289,121.8977,40135.0
2024-05-24 10:25:00,124.07,124.14,124.05,124.12,25502.0,121.8977,121.9664,121.878,121.9468,25502.0
2024-05-24 10:30:00,124.12,124.21,124.09,124.19,28412.0,121.9468,122.0352,121.9173,122.0156,28412.0
2024-05-24 10:35:00,124.18,124.19,124.1,124.1,21688.0,122.0057,122.0156,121.9271,121.9271,21688.0
2024-05-24 10:40:00,124.1,124.11,123.94,123.96,20931.0,121.9271,121.937,121.7699,121.7896,20931.0
2024-05-24 10:45:00,123.96,124.12,123.93,124.12,28606.0,121.7896,121.9468,121.7601,121.9468,28606.0
2024-05-24 10:50:00,124.13,124.24,124.11,124.21,178199.0,121.9566,122.0647,121.937,122.0352,178199.0
2024-05-24 10:55:00,124.21,124.3,124.21,124.29,41473.0,122.0352,122.1236,122.0352,122.1138,41473.0
2024-05-24 11:00:00,124.3,124.5,124.27,124.49,46279.0,122.1236,122.3201,122.0942,122.3103,46279.0
2024-05-24 11:05:00,124.49,124.54,124.47,124.53,101091.0,122.3103,122.3594,122.2907,122.3496,101091.0
2024-05-24 11:10:00,124.53,124.66,124.53,124.66,47580.0,122.3496,122.4773,122.3496,122.4773,47580.0
2024-05-24 11:15:00,124.66,124.66,124.53,124.54,28961.0,122.4773,122.4773,122.3496,122.3594,28961.0
2024-05-24 11:20:00,124.53,124.54,124.5,124.54,34564.0,122.3496,122.3594,122.3201,122.3594,34564.0
2024-05-24 11:25:00,124.54,124.57,124.5,124.52,31935.0,122.3594,122.3889,122.3201,122.3398,31935.0
2024-05-24 11:30:00,124.52,124.65,124.52,124.64,23496.0,122.3398,122.4675,122.3398,122.4577,23496.0
2024-05-24 11:35:00,124.63,124.63,124.41,124.42,128205.0,122.4479,122.4479,122.2317,122.2415,128205.0
2024-05-24 11:40:00,124.43,124.51,124.43,124.51,31920.0,122.2514,122.33,122.2514,122.33,31920.0
2024-05-24 11:45:00,124.51,124.51,124.41,124.46,45249.0,122.33,122.33,122.2317,122.2808,45249.0
2024-05-24 11:50:00,124.47,124.52,124.42,124.52,93854.0,122.2907,122.3398,122.2415,122.3398,93854.0
2024-05-24 11:55:00,124.52,124.57,124.51,124.56,61224.0,122.3398,122.3889,122.33,122.3791,61224.0
2024-05-24 12:00:00,124.56,124.62,124.55,124.62,68116.0,122.3791,122.438,122.3693,122.438,68116.0
2024-05-24 12:05:00,124.62,124.68,124.6,124.64,188481.0,122.438,122.497,122.4184,122.4577,188481.0
2024-05-24 12:10:00,124.64,124.73,124.63,124.71,22716.0,122.4577,122.5461,122.4479,122.5265,22716.0
2024-05-24 12:15:00,124.71,124.71,124.65,124.66,36368.0,122.5265,122.5265,122.4675,122.4773,36368.0
2024-05-24 12:20:00,124.66,124.67,124.63,124.65,27690.0,122.4773,122.4872,122.4479,122.4675,27690.0
2024-05-24 12:25:00,124.65,124.69,124.62,124.64,19259.0,122.4675,122.5068,122.438,122.4577,19259.0
2024-05-24 12:30:00,124.64,124.65,124.6,124.63,53383.0,122.4577,122.4675,122.4184,122.4479,53383.0
2024-05-24 12:35:00,124.63,124.63,124.54,124.55,62890.0,122.4479,122.4479,122.3594,122.3693,62890.0
2024-05-24 12:40:00,124.55,124.56,124.52,124.54,25463.0,122.3693,122.3791,122.3398,122.3594,25463.0
2024-05-24 12:45:00,124.54,124.56,124.51,124.54,23877.0,122.3594,122.3791,122.33,122.3594,23877.0
2024-05-24 12:50:00,124.54,124.57,124.51,124.57,21230.0,122.3594,122.3889,122.33,122.3889,21230.0
2024-05-24 12:55:00,124.58,124.59,124.45,124.46,26169.0,122.3987,122.4086,122.271,122.2808,26169.0
2024-05-24 13:00:00,124.46,124.52,124.43,124.43,88562.0,122.2808,122.3398,122.2514,122.2514,88562.0
2024-05-24 13:05:00,124.42,124.44,124.39,124.39,34952.0,122.2415,122.2612,122.2121,122.2121,34952.0
2024-05-24 13:10:00,124.39,124.47,124.39,124.46,27738.0,122.2121,122.2907,122.2121,122.2808,27738.0
2024-05-24 13:15:00,124.46,124.49,124.44,124.48,30063.0,122.2808,122.3103,122.2612,122.3005,30063.0
2024-05-24 13:20:00,124.48,124.51,124.46,124.51,20651.0,122.3005,122.33,122.2808,122.33,20651.0
2024-05-24 13:25:00,124.52,124.54,124.47,124.48,25005.0,122.3398,122.3594,122.2907,122.3005,25005.0
2024-05-24 13:30:00,124.48,124.48,124.4,124.41,18234.0,122.3005,122.3005,122.2219,122.2317,18234.0
2024-05-24 13:35:00,124.42,124.44,124.37,124.41,81918.0,122.2415,122.2612,122.1924,122.2317,81918.0
2024-05-24 13:40:00,124.41,124.41,124.34,124.38,95956.0,122.2317,122.2317,122.1629,122.2022,95956.0
2024-05-24 13:45:00,124.38,124.39,124.35,124.39,35393.0,122.2022,122.2121,122.1728,122.2121,35393.0
2024-05-24 13:50:00,124.39,124.42,124.35,124.35,15637.0,122.2121,122.2415,122.1728,122.1728,15637.0
2024-05-24 13:55:00,124.36,124.42,124.35,124.39,28604.0,122.1826,122.2415,122.1728,122.2121,28604.0
2024-05-24 14:00:00,124.4,124.52,124.38,124.51,25491.0,122.2219,122.3398,122.2022,122.33,25491.0
2024-05-24 14:05:00,124.51,124.52,124.45,124.5,31288.0,122.33,122.3398,122.271,122.3201,31288.0
2024-05-24 14:10:00,124.5,124.5,124.4,124.44,99626.0,122.3201,122.3201,122.2219,122.2612,99626.0
2024-05-24 14:15:00,124.43,124.44,124.4,124.4,23950.0,122.2514,122.2612,122.2219,122.2219,23950.0
2024-05-24 14:20:00,124.4,124.4,124.27,124.27,43769.0,122.2219,122.2219,122.0942,122.0942,43769.0
2024-05-24 14:25:00,124.28,124.33,124.27,124.31,42029.0,122.104,122.1531,122.0942,122.1335,42029.0
2024-05-24 14:30:00,124.31,124.36,124.29,124.32,44144.0,122.1335,122.1826,122.1138,122.1433,44144.0
2024-05-24 14:35:00,124.32,124.39,124.3,124.39,27921.0,122.1433,122.2121,122.1236,122.2121,27921.0
2024-05-24 14:40:00,124.39,124.4,124.36,124.39,23992.0,122.2121,122.2219,122.1826,122.2121,23992.0
2024-05-24 14:45:00,124.38,124.42,124.38,124.39,21046.0,122.2022,122.2415,122.2022,122.2121,21046.0
2024-05-24 14:50:00,124.39,124.41,124.34,124.34,25401.0,122.2121,122.2317,122.1629,122.1629,25401.0
2024-05-24 14:55:00,124.35,124.37,124.32,124.34,35374.0,122.1728,122.1924,122.1433,122.1629,35374.0
2024-05-24 15:00:00,124.32,124.35,124.18,124.23,75999.0,122.1433,122.1728,122.0057,122.0549,75999.0
2024-05-24 15:05:00,124.24,124.31,124.21,124.3,129481.0,122.0647,122.1335,122.0352,122.1236,129481.0
2024-05-24 15:10:00,124.3,124.34,124.28,124.33,238447.0,122.1236,122.1629,122.104,122.1531,238447.0
2024-05-24 15:15:00,124.32,124.36,124.28,124.35,32235.0,122.1433,122.1826,122.104,122.1728,32235.0
2024-05-24 15:20:00,124.34,124.35,124.3,124.35,22379.0,122.1629,122.1728,122.1236,122.1728,22379.0
2024-05-24 15:25:00,124.34,124.38,124.34,124.35,39095.0,122.1629,122.2022,122.1629,122.1728,39095.0
2024-05-24 15:30:00,124.35,124.42,124.32,124.41,86305.0,122.1728,122.2415,122.1433,122.2317,86305.0
2024-05-24 15:35:00,124.4,124.48,124.39,124.43,80336.0,122.2219,122.3005,122.2121,122.2514,80336.0
2024-05-24 15:40:00,124.43,124.44,124.34,124.36,62090.0,122.2514,122.2612,122.1629,122.1826,62090.0
2024-05-24 15:45:00,124.36,124.42,124.33,124.34,132556.0,122.1826,122.2415,122.1531,122.1629,132556.0
2024-05-24 15:50:00,124.35,124.41,124.35,124.41,320018.0,122.1728,122.2317,122.1728,122.2317,320018.0
2024-05-24 15:55:00,124.4,124.5,124.38,124.49,630462.0,122.2219,122.3201,122.2022,122.3103,630462.0
2024-05-28 09:30:00,124.41,124.41,124.15,124.18,187930.0,122.2317,122.2317,121.9763,122.0057,187930.0
2024-05-28 09:35:00,124.15,124.17,123.94,124.0,153691.0,121.9763,121.9959,121.7699,121.8289,153691.0
2024-05-28 09:40:00,124.0,124.12,123.91,124.04,128697.0,121.8289,121.9468,121.7405,121.8682,128697.0
2024-05-28 09:45:00,124.03,124.08,123.89,123.91,138158.0,121.8584,121.9075,121.7208,121.7405,138158.0
2024-05-28 09:50:00,123.91,123.94,123.82,123.83,64943.0,121.7405,121.7699,121.652,121.6619,64943.0
2024-05-28 09:55:00,123.84,123.84,123.62,123.66,89958.0,121.6717,121.6717,121.4555,121.4948,89958.0
2024-05-28 10:00:00,123.66,123.76,123.61,123.74,58457.0,121.4948,121.5931,121.4457,121.5734,58457.0
2024-05-28 10:05:00,123.74,123.76,123.62,123.69,54975.0,121.5734,121.5931,121.4555,121.5243,54975.0
2024-05-28 10:10:00,123.7,123.7,123.63,123.63,116258.0,121.5341,121.5341,121.4654,121.4654,116258.0
2024-05-28 10:15:00,123.64,123.82,123.63,123.75,72729.0,121.4752,121.652,121.4654,121.5833,72729.0
2024-05-28 10:20:00,123.75,123.75,123.67,123.7,57847.0,121.5833,121.5833,121.5047,121.5341,57847.0
2024-05-28 10:25:00,123.7,123.71,123.6,123.67,122825.0,121.5341,121.544,121.4359,121.5047,122825.0
2024-05-28 10:30:00,123.67,123.71,123.58,123.6,78681.0,121.5047,121.544,121.4162,121.4359,78681.0
2024-05-28 10:35:00,123.6,123.63,123.54,123.57,50359.0,121.4359,121.4654,121.3769,121.4064,50359.0
2024-05-28 10:40:00,123.57,123.67,123.56,123.67,61228.0,121.4064,121.5047,121.3966,121.5047,61228.0
2024-05-28 10:45:00,123.67,123.79,123.66,123.75,38561.0,121.5047,121.6226,121.4948,121.5833,38561.0
2024-05-28 10:50:00,123.76,123.78,123.65,123.65,46233.0,121.5931,121.6127,121.485,121.485,46233.0
2024-05-28 10:55:00,123.65,123.68,123.59,123.63,54220.0,121.485,121.5145,121.4261,121.4654,54220.0
2024-05-28 11:00:00,123.62,123.64,123.48,123.5,50339.0,121.4555,121.4752,121.318,121.3376,50339.0
2024-05-28 11:05:00,123.49,123.54,123.46,123.52,106737.0,121.3278,121.3769,121.2983,121.3573,106737.0
2024-05-28 11:10:00,123.52,123.62,123.48,123.59,37711.0,121.3573,121.4555,121.318,121.4261,37711.0
2024-05-28 11:15:00,123.59,123.6,123.52,123.56,31066.0,121.4261,121.4359,121.3573,121.3966,31066.0
2024-05-28 11:20:00,123.57,123.63,123.55,123.61,31021.0,121.4064,121.4654,121.3868,121.4457,31021.0
2024-05-28 11:25:00,123.61,123.61,123.56,123.56,20058.0,121.4457,121.4457,121.3966,121.3966,20058.0
2024-05-28 11:30:00,123.56,123.58,123.39,123.39,35536.0,121.3966,121.4162,121.2296,121.2296,35536.0
2024-05-28 11:35:00,123.39,123.44,123.37,123.42,89332.0,121.2296,121.2787,121.2099,121.259,89332.0
2024-05-28 11:40:00,123.43,123.53,123.42,123.51,35609.0,121.2689,121.3671,121.259,121.3475,35609.0
2024-05-28 11:45:00,123.51,123.52,123.45,123.47,61832.0,121.3475,121.3573,121.2885,121.3082,61832.0
2024-05-28 11:50:00,123.46,123.5,123.45,123.46,117449.0,121.2983,121.3376,121.2885,121.2983,117449.0
2024-05-28 11:55:00,123.46,123.46,123.42,123.44,34134.0,121.2983,121.2983,121.259,121.2787,34134.0
2024-05-28 12:00:00,123.45,123.46,123.36,123.37,50348.0,121.2885,121.2983,121.2001,121.2099,50348.0
2024-05-28 12:05:00,123.36,123.37,123.31,123.36,24641.0,121.2001,121.2099,121.151,121.2001,24641.0
2024-05-28 12:10:00,123.36,123.44,123.34,123.42,46990.0,121.2001,121.2787,121.1804,121.259,46990.0
2024-05-28 12:15:00,123.4,123.4,123.33,123.34,46170.0,121.2394,121.2394,121.1706,121.1804,46170.0
2024-05-28 12:20:00,123.33,123.39,123.31,123.37,82780.0,121.1706,121.2296,121.151,121.2099,82780.0
2024-05-28 12:25:00,123.36,123.38,123.3,123.35,42040.0,121.2001,121.2197,121.1411,121.1903,42040.0
2024-05-28 12:30:00,123.34,123.4,123.34,123.39,33885.0,121.1804,121.2394,121.1804,121.2296,33885.0
2024-05-28 12:35:00,123.39,123.46,123.38,123.45,32855.0,121.2296,121.2983,121.2197,121.2885,32855.0
2024-05-28 12:40:00,123.45,123.46,123.38,123.39,33243.0,121.2885,121.2983,121.2197,121.2296,33243.0
2024-05-28 12:45:00,123.4,123.43,123.3,123.33,25963.0,121.2394,121.2689,121.1411,121.1706,25963.0
2024-05-28 12:50:00,123.33,123.36,123.32,123.33,21484.0,121.1706,121.2001,121.1608,121.1706,21484.0
2024-05-28 12:55:00,123.32,123.32,123.22,123.24,38963.0,121.1608,121.1608,121.0625,121.0822,38963.0
2024-05-28 13:00:00,123.23,123.27,123.07,123.11,90429.0,121.0724,121.1117,120.9152,120.9545,90429.0
2024-05-28 13:05:00,123.11,123.24,123.09,123.23,77443.0,120.9545,121.0822,120.9348,121.0724,77443.0
2024-05-28 13:10:00,123.23,123.27,123.22,123.25,24768.0,121.0724,121.1117,121.0625,121.092,24768.0
2024-05-28 13:15:00,123.26,123.28,123.19,123.22,25521.0,121.1018,121.1215,121.0331,121.0625,25521.0
2024-05-28 13:20:00,123.22,123.23,123.15,123.19,31308.0,121.0625,121.0724,120.9938,121.0331,31308.0
2024-05-28 13:25:00,123.19,123.19,123.12,123.13,30971.0,121.0331,121.0331,120.9643,120.9741,30971.0
2024-05-28 13:30:00,123.13,123.23,123.09,123.21,41211.0,120.9741,121.0724,120.9348,121.0527,41211.0
2024-05-28 13:35:00,123.21,123.21,123.15,123.15,19756.0,121.0527,121.0527,120.9938,120.9938,19756.0
2024-05-28 13:40:00,123.16,123.16,123.06,123.11,66987.0,121.0036,121.0036,120.9053,120.9545,66987.0
2024-05-28 13:45:00,123.11,123.11,122.98,123.01,58587.0,120.9545,120.9545,120.8267,120.8562,58587.0
2024-05-28 13:50:00,123.0,123.02,122.85,122.9,129091.0,120.8464,120.866,120.699,120.7481,129091.0
2024-05-28 13:55:00,122.91,122.96,122.87,122.94,42920.0,120.758,120.8071,120.7187,120.7874,42920.0
2024-05-28 14:00:00,122.93,122.96,122.86,122.95,115340.0,120.7776,120.8071,120.7088,120.7973,115340.0
2024-05-28 14:05:00,122.95,123.0,122.94,122.97,64551.0,120.7973,120.8464,120.7874,120.8169,64551.0
2024-05-28 14:10:00,122.96,123.06,122.95,123.02,77535.0,120.8071,120.9053,120.7973,120.866,77535.0
2024-05-28 14:15:00,123.01,123.01,122.93,122.94,89253.0,120.8562,120.8562,120.7776,120.7874,89253.0
2024-05-28 14:20:00,122.94,122.94,122.8,122.8,124856.0,120.7874,120.7874,120.6499,120.6499,124856.0
2024-05-28 14:25:00,122.8,122.83,122.71,122.74,146567.0,120.6499,120.6794,120.5615,120.5909,146567.0
2024-05-28 14:30:00,122.74,122.75,122.59,122.62,140661.0,120.5909,120.6008,120.4436,120.473,140661.0
2024-05-28 14:35:00,122.61,122.63,122.52,122.59,85494.0,120.4632,120.4829,120.3748,120.4436,85494.0
2024-05-28 14:40:00,122.59,122.69,122.59,122.62,66949.0,120.4436,120.5418,120.4436,120.473,66949.0
2024-05-28 14:45:00,122.62,122.66,122.57,122.62,44094.0,120.473,120.5123,120.4239,120.473,44094.0
2024-05-28 14:50:00,122.63,122.64,122.57,122.61,81948.0,120.4829,120.4927,120.4239,120.4632,81948.0
2024-05-28 14:55:00,122.61,122.82,122.61,122.79,89236.0,120.4632,120.6695,120.4632,120.6401,89236.0
2024-05-28 15:00:00,122.78,122.82,122.69,122.69,66315.0,120.6302,120.6695,120.5418,120.5418,66315.0
2024-05-28 15:05:00,122.69,122.79,122.69,122.78,87477.0,120.5418,120.6401,120.5418,120.6302,87477.0
2024-05-28 15:10:00,122.78,122.79,122.69,122.7,97295.0,120.6302,120.6401,120.5418,120.5516,97295.0
2024-05-28 15:15:00,122.69,122.78,122.65,122.77,227546.0,120.5418,120.6302,120.5025,120.6204,227546.0
2024-05-28 15:20:00,122.77,122.79,122.7,122.75,76669.0,120.6204,120.6401,120.5516,120.6008,76669.0
2024-05-28 15:25:00,122.75,122.85,122.71,122.73,105036.0,120.6008,120.699,120.5615,120.5811,105036.0
2024-05-28 15:30:00,122.73,122.87,122.72,122.83,122514.0,120.5811,120.7187,120.5713,120.6794,122514.0
2024-05-28 15:35:00,122.82,122.89,122.77,122.83,93590.0,120.6695,120.7383,120.6204,120.6794,93590.0
2024-05-28 15:40:00,122.83,122.84,122.78,122.83,144947.0,120.6794,120.6892,120.6302,120.6794,144947.0
2024-05-28 15:45:00,122.84,122.89,122.83,122.83,189782.0,120.6892,120.7383,120.6794,120.6794,189782.0
2024-05-28 15:50:00,122.84,122.92,122.83,122.87,376372.0,120.6892,120.7678,120.6794,120.7187,376372.0
2024-05-28 15:55:00,122.87,122.95,122.81,122.94,935318.0,120.7187,120.7973,120.6597,120.7874,935318.0
2024-05-29 09:30:00,121.9,121.98,121.69,121.72,162680.0,119.7657,119.8443,119.5593,119.5888,162680.0
2024-05-29 09:35:00,121.74,121.93,121.73,121.93,125473.0,119.6085,119.7951,119.5986,119.7951,125473.0
2024-05-29 09:40:00,121.92,121.96,121.8,121.89,80353.0,119.7853,119.8246,119.6674,119.7558,80353.0
2024-05-29 09:45:00,121.89,121.89,121.23,121.72,230548.0,119.7558,119.7558,119.1074,119.5888,230548.0
2024-05-29 09:50:00,121.72,121.88,121.72,121.84,371682.0,119.5888,119.746,119.5888,119.7067,371682.0
2024-05-29 09:55:00,121.84,121.92,121.82,121.88,90034.0,119.7067,119.7853,119.6871,119.746,90034.0
2024-05-29 10:00:00,121.89,121.99,121.82,121.92,176624.0,119.7558,119.8541,119.6871,119.7853,176624.0
2024-05-29 10:05:00,121.92,121.92,121.75,121.81,49188.0,119.7853,119.7853,119.6183,119.6772,49188.0
2024-05-29 10:10:00,121.81,121.83,121.66,121.73,34288.0,119.6772,119.6969,119.5299,119.5986,34288.0
2024-05-29 10:15:00,121.72,121.75,121.64,121.75,64937.0,119.5888,119.6183,119.5102,119.6183,64937.0
2024-05-29 10:20:00,121.74,121.81,121.59,121.68,228571.0,119.6085,119.6772,119.4611,119.5495,228571.0
2024-05-29 10:25:00,121.68,121.74,121.66,121.73,86820.0,119.5495,119.6085,119.5299,119.5986,86820.0
2024-05-29 10:30:00,121.73,121.81,121.63,121.65,51117.0,119.5986,119.6772,119.5004,119.52,51117.0
2024-05-29 10:35:00,121.64,121.79,121.64,121.74,198043.0,119.5102,119.6576,119.5102,119.6085,198043.0
2024-05-29 10:40:00,121.75,121.75,121.62,121.63,58204.0,119.6183,119.6183,119.4906,119.5004,58204.0
2024-05-29 10:45:00,121.63,121.64,121.55,121.63,35011.0,119.5004,119.5102,119.4218,119.5004,35011.0
2024-05-29 10:50:00,121.63,121.7,121.57,121.64,196688.0,119.5004,119.5692,119.4414,119.5102,196688.0
2024-05-29 10:55:00,121.64,121.77,121.63,121.76,235416.0,119.5102,119.6379,119.5004,119.6281,235416.0
2024-05-29 11:00:00,121.75,121.76,121.67,121.72,90906.0,119.6183,119.6281,119.5397,119.5888,90906.0
2024-05-29 11:05:00,121.72,121.73,121.63,121.65,150929.0,119.5888,119.5986,119.5004,119.52,150929.0
2024-05-29 11:10:00,121.64,121.65,121.57,121.59,72743.0,119.5102,119.52,119.4414,119.4611,72743.0
2024-05-29 11:15:00,121.6,121.64,121.58,121.62,108287.0,119.4709,119.5102,119.4513,119.4906,108287.0
2024-05-29 11:20:00,121.62,121.71,121.62,121.71,25203.0,119.4906,119.579,119.4906,119.579,25203.0
2024-05-29 11:25:00,121.7,121.77,121.66,121.67,55195.0,119.5692,119.6379,119.5299,119.5397,55195.0
2024-05-29 11:30:00,121.67,121.68,121.61,121.65,38162.0,119.5397,119.5495,119.4807,119.52,38162.0
2024-05-29 11:35:00,121.64,121.71,121.63,121.69,41113.0,119.5102,119.579,119.5004,119.5593,41113.0
2024-05-29 11:40:00,121.69,121.74,121.67,121.72,35550.0,119.5593,119.6085,119.5397,119.5888,35550.0
2024-05-29 11:45:00,121.71,121.73,121.67,121.73,36867.0,119.579,119.5986,119.5397,119.5986,36867.0
2024-05-29 11:50:00,121.73,121.78,121.72,121.77,63785.0,119.5986,119.6478,119.5888,119.6379,63785.0
2024-05-29 11:55:00,121.77,121.81,121.71,121.74,54033.0,119.6379,119.6772,119.579,119.6085,54033.0
2024-05-29 12:00:00,121.74,121.74,121.59,121.63,33690.0,119.6085,119.6085,119.4611,119.5004,33690.0
2024-05-29 12:05:00,121.63,121.68,121.62,121.67,62470.0,119.5004,119.5495,119.4906,119.5397,62470.0
2024-05-29 12:10:00,121.67,121.71,121.63,121.64,20465.0,119.5397,119.579,119.5004,119.5102,20465.0
2024-05-29 12:15:00,121.65,121.71,121.63,121.71,25687.0,119.52,119.579,119.5004,119.579,25687.0
2024-05-29 12:20:00,121.7,121.76,121.69,121.75,30246.0,119.5692,119.6281,119.5593,119.6183,30246.0
2024-05-29 12:25:00,121.75,121.79,121.74,121.76,29715.0,119.6183,119.6576,119.6085,119.6281,29715.0
2024-05-29 12:30:00,121.77,121.78,121.69,121.71,39300.0,119.6379,119.6478,119.5593,119.579,39300.0
2024-05-29 12:35:00,121.71,121.73,121.69,121.71,23343.0,119.579,119.5986,119.5593,119.579,23343.0
2024-05-29 12:40:00,121.7,121.71,121.64,121.67,34899.0,119.5692,119.579,119.5102,119.5397,34899.0
2024-05-29 12:45:00,121.66,121.76,121.66,121.73,47640.0,119.5299,119.6281,119.5299,119.5986,47640.0
2024-05-29 12:50:00,121.74,121.77,121.72,121.72,62902.0,119.6085,119.6379,119.5888,119.5888,62902.0
2024-05-29 12:55:00,121.73,121.73,121.68,121.71,62830.0,119.5986,119.5986,119.5495,119.579,62830.0
2024-05-29 13:00:00,121.7,121.73,121.55,121.58,69434.0,119.5692,119.5986,119.4218,119.4513,69434.0
2024-05-29 13:05:00,121.57,121.63,121.52,121.61,109563.0,119.4414,119.5004,119.3923,119.4807,109563.0
2024-05-29 13:10:00,121.6,121.63,121.56,121.59,85128.0,119.4709,119.5004,119.4316,119.4611,85128.0
2024-05-29 13:15:00,121.59,121.59,121.49,121.52,35651.0,119.4611,119.4611,119.3628,119.3923,35651.0
2024-05-29 13:20:00,121.53,121.62,121.51,121.59,30716.0,119.4021,119.4906,119.3825,119.4611,30716.0
2024-05-29 13:25:00,121.6,121.67,121.55,121.66,31115.0,119.4709,119.5397,119.4218,119.5299,31115.0
2024-05-29 13:30:00,121.65,121.65,121.55,121.57,25579.0,119.52,119.52,119.4218,119.4414,25579.0
2024-05-29 13:35:00,121.56,121.57,121.5,121.52,60173.0,119.4316,119.4414,119.3727,119.3923,60173.0
2024-05-29 13:40:00,121.53,121.54,121.47,121.48,72141.0,119.4021,119.412,119.3432,119.353,72141.0
2024-05-29 13:45:00,121.48,121.54,121.47,121.54,46853.0,119.353,119.412,119.3432,119.412,46853.0
2024-05-29 13:50:00,121.53,121.67,121.53,121.66,58157.0,119.4021,119.5397,119.4021,119.5299,58157.0
2024-05-29 13:55:00,121.66,121.67,121.61,121.61,43569.0,119.5299,119.5397,119.4807,119.4807,43569.0
2024-05-29 14:00:00,121.62,121.64,121.55,121.59,68643.0,119.4906,119.5102,119.4218,119.4611,68643.0
2024-05-29 14:05:00,121.59,121.63,121.55,121.59,58113.0,119.4611,119.5004,119.4218,119.4611,58113.0
2024-05-29 14:10:00,121.59,121.6,121.54,121.59,47314.0,119.4611,119.4709,119.412,119.4611,47314.0
2024-05-29 14:15:00,121.59,121.59,121.51,121.53,52366.0,119.4611,119.4611,119.3825,119.4021,52366.0
2024-05-29 14:20:00,121.53,121.56,121.51,121.54,39366.0,119.4021,119.4316,119.3825,119.412,39366.0
2024-05-29 14:25:00,121.54,121.56,121.5,121.51,128735.0,119.412,119.4316,119.3727,119.3825,128735.0
2024-05-29 14:30:00,121.5,121.53,121.42,121.46,163218.0,119.3727,119.4021,119.2941,119.3334,163218.0
2024-05-29 14:35:00,121.46,121.48,121.39,121.39,70763.0,119.3334,119.353,119.2646,119.2646,70763.0
2024-05-29 14:40:00,121.39,121.52,121.38,121.48,53523.0,119.2646,119.3923,119.2548,119.353,53523.0
2024-05-29 14:45:00,121.48,121.48,121.36,121.43,139023.0,119.353,119.353,119.2351,119.3039,139023.0
2024-05-29 14:50:00,121.43,121.48,121.4,121.47,70757.0,119.3039,119.353,119.2744,119.3432,70757.0
2024-05-29 14:55:00,121.47,121.49,121.42,121.42,121462.0,119.3432,119.3628,119.2941,119.2941,121462.0
2024-05-29 15:00:00,121.43,121.47,121.42,121.46,50765.0,119.3039,119.3432,119.2941,119.3334,50765.0
2024-05-29 15:05:00,121.45,121.47,121.4,121.42,181942.0,119.3235,119.3432,119.2744,119.2941,181942.0
2024-05-29 15:10:00,121.43,121.48,121.38,121.47,101974.0,119.3039,119.353,119.2548,119.3432,101974.0
2024-05-29 15:15:00,121.48,121.51,121.47,121.47,191556.0,119.353,119.3825,119.3432,119.3432,191556.0
2024-05-29 15:20:00,121.47,121.52,121.46,121.52,267675.0,119.3432,119.3923,119.3334,119.3923,267675.0
2024-05-29 15:25:00,121.52,121.58,121.46,121.5,366757.0,119.3923,119.4513,119.3334,119.3727,366757.0
2024-05-29 15:30:00,121.5,121.52,121.41,121.5,410411.0,119.3727,119.3923,119.2842,119.3727,410411.0
2024-05-29 15:35:00,121.5,121.57,121.47,121.55,373451.0,119.3727,119.4414,119.3432,119.4218,373451.0
2024-05-29 15:40:00,121.54,121.54,121.41,121.43,530576.0,119.412,119.412,119.2842,119.3039,530576.0
2024-05-29 15:45:00,121.42,121.45,121.35,121.37,632108.0,119.2941,119.3235,119.2253,119.2449,632108.0
2024-05-29 15:50:00,121.38,121.39,121.21,121.24,1151654.0,119.2548,119.2646,119.0877,119.1172,1151654.0
2024-05-29 15:55:00,121.24,121.25,121.1,121.21,2080307.0,119.1172,119.127,118.9797,119.0877,2080307.0
2024-05-30 09:30:00,121.36,121.69,121.33,121.64,168931.0,119.2351,119.5593,119.2056,119.5102,168931.0
2024-05-30 09:35:00,121.64,121.67,121.39,121.47,148219.0,119.5102,119.5397,119.2646,119.3432,148219.0
2024-05-30 09:40:00,121.47,121.48,121.36,121.39,60158.0,119.3432,119.353,119.2351,119.2646,60158.0
2024-05-30 09:45:00,121.38,121.5,121.33,121.45,172436.0,119.2548,119.3727,119.2056,119.3235,172436.0
2024-05-30 09:50:00,121.45,121.6,121.39,121.59,60555.0,119.3235,119.4709,119.2646,119.4611,60555.0
2024-05-30 09:55:00,121.58,121.78,121.56,121.77,51846.0,119.4513,119.6478,119.4316,119.6379,51846.0
2024-05-30 10:00:00,121.77,121.82,121.68,121.82,75625.0,119.6379,119.6871,119.5495,119.6871,75625.0
2024-05-30 10:05:00,121.81,121.84,121.73,121.76,126310.0,119.6772,119.7067,119.5986,119.6281,126310.0
2024-05-30 10:10:00,121.76,121.77,121.43,121.54,164340.0,119.6281,119.6379,119.3039,119.412,164340.0
2024-05-30 10:15:00,121.55,121.66,121.52,121.64,59715.0,119.4218,119.5299,119.3923,119.5102,59715.0
2024-05-30 10:20:00,121.64,121.79,121.63,121.75,59208.0,119.5102,119.6576,119.5004,119.6183,59208.0
2024-05-30 10:25:00,121.75,121.76,121.65,121.69,36952.0,119.6183,119.6281,119.52,119.5593,36952.0
2024-05-30 10:30:00,121.68,121.74,121.64,121.7,36684.0,119.5495,119.6085,119.5102,119.5692,36684.0
2024-05-30 10:35:00,121.7,121.73,121.62,121.67,63893.0,119.5692,119.5986,119.4906,119.5397,63893.0
2024-05-30 10:40:00,121.67,121.76,121.64,121.76,87701.0,119.5397,119.6281,119.5102,119.6281,87701.0
2024-05-30 10:45:00,121.76,121.81,121.71,121.77,225460.0,119.6281,119.6772,119.579,119.6379,225460.0
2024-05-30 10:50:00,121.77,121.81,121.75,121.81,55274.0,119.6379,119.6772,119.6183,119.6772,55274.0
2024-05-30 10:55:00,121.81,121.83,121.71,121.76,69316.0,119.6772,119.6969,119.579,119.6281,69316.0
2024-05-30 11:00:00,121.74,121.77,121.67,121.67,34840.0,119.6085,119.6379,119.5397,119.5397,34840.0
2024-05-30 11:05:00,121.65,121.75,121.63,121.75,35984.0,119.52,119.6183,119.5004,119.6183,35984.0
2024-05-30 11:10:00,121.75,121.81,121.73,121.78,25837.0,119.6183,119.6772,119.5986,119.6478,25837.0
2024-05-30 11:15:00,121.78,121.87,121.76,121.87,48623.0,119.6478,119.7362,119.6281,119.7362,48623.0
2024-05-30 11:20:00,121.87,121.91,121.82,121.87,63319.0,119.7362,119.7755,119.6871,119.7362,63319.0
2024-05-30 11:25:00,121.87,121.94,121.87,121.89,34171.0,119.7362,119.805,119.7362,119.7558,34171.0
2024-05-30 11:30:00,121.89,121.96,121.87,121.95,50901.0,119.7558,119.8246,119.7362,119.8148,50901.0
2024-05-30 11:35:00,121.95,121.95,121.81,121.88,59974.0,119.8148,119.8148,119.6772,119.746,59974.0
2024-05-30 11:40:00,121.88,121.9,121.79,121.8,23705.0,119.746,119.7657,119.6576,119.6674,23705.0
2024-05-30 11:45:00,121.8,121.82,121.76,121.78,57566.0,119.6674,119.6871,119.6281,119.6478,57566.0
2024-05-30 11:50:00,121.77,121.81,121.74,121.75,71520.0,119.6379,119.6772,119.6085,119.6183,71520.0
2024-05-30 11:55:00,121.75,121.78,121.73,121.75,85194.0,119.6183,119.6478,119.5986,119.6183,85194.0
2024-05-30 12:00:00,121.76,121.87,121.75,121.87,76060.0,119.6281,119.7362,119.6183,119.7362,76060.0
2024-05-30 12:05:00,121.87,121.95,121.86,121.87,53370.0,119.7362,119.8148,119.7264,119.7362,53370.0
2024-05-30 12:10:00,121.87,121.9,121.84,121.87,42839.0,119.7362,119.7657,119.7067,119.7362,42839.0
2024-05-30 12:15:00,121.87,121.89,121.84,121.88,29656.0,119.7362,119.7558,119.7067,119.746,29656.0
2024-05-30 12:20:00,121.87,121.91,121.83,121.91,39489.0,119.7362,119.7755,119.6969,119.7755,39489.0
2024-05-30 12:25:00,121.91,121.91,121.83,121.84,50894.0,119.7755,119.7755,119.6969,119.7067,50894.0
2024-05-30 12:30:00,121.84,121.93,121.83,121.93,33345.0,119.7067,119.7951,119.6969,119.7951,33345.0
2024-05-30 12:35:00,121.93,121.99,121.92,121.93,66500.0,119.7951,119.8541,119.7853,119.7951,66500.0
2024-05-30 12:40:00,121.93,121.95,121.91,121.94,20016.0,119.7951,119.8148,119.7755,119.805,20016.0
2024-05-30 12:45:00,121.93,122.0,121.93,121.95,24621.0,119.7951,119.8639,119.7951,119.8148,24621.0
2024-05-30 12:50:00,121.95,122.04,121.94,122.0,73571.0,119.8148,119.9032,119.805,119.8639,73571.0
2024-05-30 12:55:00,121.99,122.03,121.99,122.03,35997.0,119.8541,119.8934,119.8541,119.8934,35997.0
2024-05-30 13:00:00,122.04,122.12,121.99,122.01,33118.0,119.9032,119.9818,119.8541,119.8737,33118.0
2024-05-30 13:05:00,122.0,122.08,122.0,122.03,31624.0,119.8639,119.9425,119.8639,119.8934,31624.0
2024-05-30 13:10:00,122.02,122.1,122.01,122.09,71434.0,119.8836,119.9622,119.8737,119.9523,71434.0
2024-05-30 13:15:00,122.09,122.1,121.99,121.99,93814.0,119.9523,119.9622,119.8541,119.8541,93814.0
2024-05-30 13:20:00,122.0,122.08,121.99,122.07,29653.0,119.8639,119.9425,119.8541,119.9327,29653.0
2024-05-30 13:25:00,122.07,122.09,122.03,122.05,36707.0,119.9327,119.9523,119.8934,119.913,36707.0
2024-05-30 13:30:00,122.05,122.11,122.03,122.06,32493.0,119.913,119.972,119.8934,119.9229,32493.0
2024-05-30 13:35:00,122.06,122.09,122.04,122.07,34431.0,119.9229,119.9523,119.9032,119.9327,34431.0
2024-05-30 13:40:00,122.07,122.11,122.06,122.09,39239.0,119.9327,119.972,119.9229,119.9523,39239.0
2024-05-30 13:45:00,122.09,122.11,121.99,122.0,35066.0,119.9523,119.972,119.8541,119.8639,35066.0
2024-05-30 13:50:00,122.0,122.0,121.94,121.98,62815.0,119.8639,119.8639,119.805,119.8443,62815.0
2024-05-30 13:55:00,121.98,122.01,121.95,122.01,27635.0,119.8443,119.8737,119.8148,119.8737,27635.0
2024-05-30 14:00:00,122.01,122.01,121.93,121.93,76631.0,119.8737,119.8737,119.7951,119.7951,76631.0
2024-05-30 14:05:00,121.93,121.96,121.92,121.95,32571.0,119.7951,119.8246,119.7853,119.8148,32571.0
2024-05-30 14:10:00,121.96,121.97,121.93,121.94,32801.0,119.8246,119.8344,119.7951,119.805,32801.0
2024-05-30 14:15:00,121.94,121.95,121.77,121.94,85787.0,119.805,119.8148,119.6379,119.805,85787.0
2024-05-30 14:20:00,121.94,121.95,121.86,121.91,27378.0,119.805,119.8148,119.7264,119.7755,27378.0
2024-05-30 14:25:00,121.91,121.95,121.84,121.94,46968.0,119.7755,119.8148,119.7067,119.805,46968.0
2024-05-30 14:30:00,121.94,122.01,121.93,121.97,42969.0,119.805,119.8737,119.7951,119.8344,42969.0
2024-05-30 14:35:00,121.96,121.96,121.85,121.87,35357.0,119.8246,119.8246,119.7165,119.7362,35357.0
2024-05-30 14:40:00,121.86,121.92,121.85,121.92,60282.0,119.7264,119.7853,119.7165,119.7853,60282.0
2024-05-30 14:45:00,121.92,121.99,121.9,121.97,31635.0,119.7853,119.8541,119.7657,119.8344,31635.0
2024-05-30 14:50:00,121.97,121.99,121.91,121.92,41791.0,119.8344,119.8541,119.7755,119.7853,41791.0
2024-05-30 14:55:00,121.93,121.96,121.92,121.95,50291.0,119.7951,119.8246,119.7853,119.8148,50291.0
2024-05-30 15:00:00,121.96,121.99,121.89,121.92,46159.0,119.8246,119.8541,119.7558,119.7853,46159.0
2024-05-30 15:05:00,121.92,121.97,121.86,121.9,45771.0,119.7853,119.8344,119.7264,119.7657,45771.0
2024-05-30 15:10:00,121.9,121.94,121.87,121.94,46265.0,119.7657,119.805,119.7362,119.805,46265.0
2024-05-30 15:15:00,121.94,121.96,121.9,121.91,32893.0,119.805,119.8246,119.7657,119.7755,32893.0
2024-05-30 15:20:00,121.91,121.95,121.8,121.82,164786.0,119.7755,119.8148,119.6674,119.6871,164786.0
2024-05-30 15:25:00,121.82,121.94,121.81,121.93,59306.0,119.6871,119.805,119.6772,119.7951,59306.0
2024-05-30 15:30:00,121.93,121.99,121.86,121.9,62541.0,119.7951,119.8541,119.7264,119.7657,62541.0
2024-05-30 15:35:00,121.9,121.91,121.82,121.86,68155.0,119.7657,119.7755,119.6871,119.7264,68155.0
2024-05-30 15:40:00,121.86,121.94,121.84,121.87,99012.0,119.7264,119.805,119.7067,119.7362,99012.0
2024-05-30 15:45:00,121.86,121.87,121.69,121.74,222143.0,119.7264,119.7362,119.5593,119.6085,222143.0
2024-05-30 15:50:00,121.73,121.98,121.68,121.96,213215.0,119.5986,119.8443,119.5495,119.8246,213215.0
2024-05-30 15:55:00,121.97,122.08,121.92,122.02,699456.0,119.8344,119.9425,119.7853,119.8836,699456.0
2024-05-31 09:30:00,122.18,122.36,122.08,122.31,164142.0,120.0407,120.2176,119.9425,120.1685,164142.0
2024-05-31 09:35:00,122.32,122.39,122.27,122.37,157575.0,120.1783,120.2471,120.1292,120.2274,157575.0
2024-05-31 09:40:00,122.37,122.47,122.32,122.36,105367.0,120.2274,120.3257,120.1783,120.2176,105367.0
2024-05-31 09:45:00,122.35,122.39,122.07,122.14,208413.0,120.2078,120.2471,119.9327,120.0014,208413.0
2024-05-31 09:50:00,122.14,122.18,122.0,122.04,53816.0,120.0014,120.0407,119.8639,119.9032,53816.0
2024-05-31 09:55:00,122.04,122.08,121.99,122.04,57272.0,119.9032,119.9425,119.8541,119.9032,57272.0
2024-05-31 10:00:00,122.05,122.08,121.91,122.01,60036.0,119.913,119.9425,119.7755,119.8737,60036.0
2024-05-31 10:05:00,122.03,122.05,121.93,121.94,45013.0,119.8934,119.913,119.7951,119.805,45013.0
2024-05-31 10:10:00,121.94,121.95,121.58,121.6,123217.0,119.805,119.8148,119.4513,119.4709,123217.0
2024-05-31 10:15:00,121.6,121.67,121.55,121.6,76653.0,119.4709,119.5397,119.4218,119.4709,76653.0
2024-05-31 10:20:00,121.61,121.74,121.55,121.55,104865.0,119.4807,119.6085,119.4218,119.4218,104865.0
2024-05-31 10:25:00,121.55,121.64,121.52,121.54,50828.0,119.4218,119.5102,119.3923,119.412,50828.0
2024-05-31 10:30:00,121.54,121.67,121.45,121.67,119666.0,119.412,119.5397,119.3235,119.5397,119666.0
2024-05-31 10:35:00,121.68,121.68,121.49,121.62,132568.0,119.5495,119.5495,119.3628,119.4906,132568.0
2024-05-31 10:40:00,121.62,121.63,121.52,121.58,56670.0,119.4906,119.5004,119.3923,119.4513,56670.0
2024-05-31 10:45:00,121.58,121.63,121.47,121.47,82551.0,119.4513,119.5004,119.3432,119.3432,82551.0
2024-05-31 10:50:00,121.47,121.49,121.33,121.4,90854.0,119.3432,119.3628,119.2056,119.2744,90854.0
2024-05-31 10:55:00,121.4,121.61,121.39,121.58,57118.0,119.2744,119.4807,119.2646,119.4513,57118.0
2024-05-31 11:00:00,121.58,121.61,121.42,121.47,83787.0,119.4513,119.4807,119.2941,119.3432,83787.0
2024-05-31 11:05:00,121.46,121.55,121.41,121.55,36509.0,119.3334,119.4218,119.2842,119.4218,36509.0
2024-05-31 11:10:00,121.54,121.65,121.54,121.65,77810.0,119.412,119.52,119.412,119.52,77810.0
2024-05-31 11:15:00,121.65,121.68,121.49,121.5,67946.0,119.52,119.5495,119.3628,119.3727,67946.0
2024-05-31 11:20:00,121.49,121.62,121.47,121.61,140815.0,119.3628,119.4906,119.3432,119.4807,140815.0
2024-05-31 11:25:00,121.61,121.62,121.47,121.48,91568.0,119.4807,119.4906,119.3432,119.353,91568.0
2024-05-31 11:30:00,121.47,121.48,121.38,121.44,152333.0,119.3432,119.353,119.2548,119.3137,152333.0
2024-05-31 11:35:00,121.45,121.56,121.45,121.48,26345.0,119.3235,119.4316,119.3235,119.353,26345.0
2024-05-31 11:40:00,121.49,121.6,121.49,121.58,37748.0,119.3628,119.4709,119.3628,119.4513,37748.0
2024-05-31 11:45:00,121.57,121.66,121.57,121.63,71166.0,119.4414,119.5299,119.4414,119.5004,71166.0
2024-05-31 11:50:00,121.64,121.68,121.58,121.61,112418.0,119.5102,119.5495,119.4513,119.4807,112418.0
2024-05-31 11:55:00,121.6,121.61,121.55,121.59,40967.0,119.4709,119.4807,119.4218,119.4611,40967.0
2024-05-31 12:00:00,121.58,121.58,121.45,121.45,47766.0,119.4513,119.4513,119.3235,119.3235,47766.0
2024-05-31 12:05:00,121.45,121.48,121.39,121.46,34548.0,119.3235,119.353,119.2646,119.3334,34548.0
2024-05-31 12:10:00,121.45,121.51,121.43,121.45,42823.0,119.3235,119.3825,119.3039,119.3235,42823.0
2024-05-31 12:15:00,121.45,121.47,121.36,121.42,57451.0,119.3235,119.3432,119.2351,119.2941,57451.0
2024-05-31 12:20:00,121.41,121.43,121.34,121.43,63880.0,119.2842,119.3039,119.2155,119.3039,63880.0
2024-05-31 12:25:00,121.43,121.48,121.4,121.48,32513.0,119.3039,119.353,119.2744,119.353,32513.0
2024-05-31 12:30:00,121.47,121.53,121.45,121.51,29463.0,119.3432,119.4021,119.3235,119.3825,29463.0
2024-05-31 12:35:00,121.51,121.52,121.44,121.5,31279.0,119.3825,119.3923,119.3137,119.3727,31279.0
2024-05-31 12:40:00,121.5,121.54,121.46,121.51,40112.0,119.3727,119.412,119.3334,119.3825,40112.0
2024-05-31 12:45:00,121.5,121.57,121.49,121.57,96799.0,119.3727,119.4414,119.3628,119.4414,96799.0
2024-05-31 12:50:00,121.56,121.61,121.54,121.59,149789.0,119.4316,119.4807,119.412,119.4611,149789.0
2024-05-31 12:55:00,121.59,121.66,121.57,121.65,70634.0,119.4611,119.5299,119.4414,119.52,70634.0
2024-05-31 13:00:00,121.65,121.73,121.65,121.7,38982.0,119.52,119.5986,119.52,119.5692,38982.0
2024-05-31 13:05:00,121.69,121.78,121.69,121.77,82339.0,119.5593,119.6478,119.5593,119.6379,82339.0
2024-05-31 13:10:00,121.76,121.79,121.75,121.78,83320.0,119.6281,119.6576,119.6183,119.6478,83320.0
2024-05-31 13:15:00,121.78,121.82,121.75,121.81,116212.0,119.6478,119.6871,119.6183,119.6772,116212.0
2024-05-31 13:20:00,121.81,121.89,121.8,121.89,34422.0,119.6772,119.7558,119.6674,119.7558,34422.0
2024-05-31 13:25:00,121.89,121.98,121.89,121.95,57356.0,119.7558,119.8443,119.7558,119.8148,57356.0
2024-05-31 13:30:00,121.96,122.0,121.93,121.96,59532.0,119.8246,119.8639,119.7951,119.8246,59532.0
2024-05-31 13:35:00,121.96,122.0,121.95,121.98,72899.0,119.8246,119.8639,119.8148,119.8443,72899.0
2024-05-31 13:40:00,121.98,122.04,121.95,122.04,92010.0,119.8443,119.9032,119.8148,119.9032,92010.0
2024-05-31 13:45:00,122.03,122.08,122.03,122.04,33602.0,119.8934,119.9425,119.8934,119.9032,33602.0
2024-05-31 13:50:00,122.05,122.09,121.96,121.98,81957.0,119.913,119.9523,119.8246,119.8443,81957.0
2024-05-31 13:55:00,121.98,122.1,121.98,122.07,88512.0,119.8443,119.9622,119.8443,119.9327,88512.0
2024-05-31 14:00:00,122.08,122.11,122.05,122.08,71881.0,119.9425,119.972,119.913,119.9425,71881.0
2024-05-31 14:05:00,122.08,122.17,122.06,122.16,75792.0,119.9425,120.0309,119.9229,120.0211,75792.0
2024-05-31 14:10:00,122.17,122.25,122.15,122.2,107864.0,120.0309,120.1095,120.0113,120.0604,107864.0
2024-05-31 14:15:00,122.21,122.28,122.21,122.28,52551.0,120.0702,120.139,120.0702,120.139,52551.0
2024-05-31 14:20:00,122.28,122.28,122.2,122.23,58585.0,120.139,120.139,120.0604,120.0899,58585.0
2024-05-31 14:25:00,122.23,122.25,122.17,122.19,54904.0,120.0899,120.1095,120.0309,120.0506,54904.0
2024-05-31 14:30:00,122.19,122.25,122.13,122.15,206357.0,120.0506,120.1095,119.9916,120.0113,206357.0
2024-05-31 14:35:00,122.16,122.27,122.16,122.25,45199.0,120.0211,120.1292,120.0211,120.1095,45199.0
2024-05-31 14:40:00,122.24,122.34,122.24,122.32,58061.0,120.0997,120.1979,120.0997,120.1783,58061.0
2024-05-31 14:45:00,122.32,122.35,122.24,122.27,112053.0,120.1783,120.2078,120.0997,120.1292,112053.0
2024-05-31 14:50:00,122.27,122.28,122.15,122.2,41773.0,120.1292,120.139,120.0113,120.0604,41773.0
2024-05-31 14:55:00,122.21,122.36,122.21,122.31,156955.0,120.0702,120.2176,120.0702,120.1685,156955.0
2024-05-31 15:00:00,122.31,122.33,122.21,122.22,110361.0,120.1685,120.1881,120.0702,120.08,110361.0
2024-05-31 15:05:00,122.23,122.36,122.22,122.31,65710.0,120.0899,120.2176,120.08,120.1685,65710.0
2024-05-31 15:10:00,122.31,122.37,122.3,122.34,58680.0,120.1685,120.2274,120.1586,120.1979,58680.0
2024-05-31 15:15:00,122.34,122.39,122.31,122.34,64128.0,120.1979,120.2471,120.1685,120.1979,64128.0
2024-05-31 15:20:00,122.34,122.4,122.33,122.39,140575.0,120.1979,120.2569,120.1881,120.2471,140575.0
2024-05-31 15:25:00,122.39,122.46,122.35,122.36,103339.0,120.2471,120.3158,120.2078,120.2176,103339.0
2024-05-31 15:30:00,122.35,122.41,122.3,122.36,85627.0,120.2078,120.2667,120.1586,120.2176,85627.0
2024-05-31 15:35:00,122.37,122.42,122.35,122.42,89203.0,120.2274,120.2765,120.2078,120.2765,89203.0
2024-05-31 15:40:00,122.42,122.67,122.42,122.66,305747.0,120.2765,120.5222,120.2765,120.5123,305747.0
2024-05-31 15:45:00,122.66,122.87,122.63,122.87,212957.0,120.5123,120.7187,120.4829,120.7187,212957.0
2024-05-31 15:50:00,122.86,123.23,122.84,123.19,507440.0,120.7088,121.0724,120.6892,121.0331,507440.0
2024-05-31 15:55:00,123.18,123.56,123.17,123.53,1341643.0,121.0232,121.3966,121.0134,121.3671,1341643.0
2024-06-03 09:30:00,123.91,123.96,123.38,123.45,187469.0,121.7405,121.7896,121.2197,121.2885,187469.0
2024-06-03 09:35:00,123.45,123.61,123.15,123.38,217872.0,121.2885,121.4457,120.9938,121.2197,217872.0
2024-06-03 09:40:00,123.39,123.39,123.09,123.36,250191.0,121.2296,121.2296,120.9348,121.2001,250191.0
2024-06-03 09:45:00,123.37,123.4,123.05,123.14,348191.0,121.2099,121.2394,120.8955,120.9839,348191.0
2024-06-03 09:50:00,123.14,123.2,122.87,122.88,499667.0,120.9839,121.0429,120.7187,120.7285,499667.0
2024-06-03 09:55:00,122.88,122.89,122.67,122.74,167050.0,120.7285,120.7383,120.5222,120.5909,167050.0
2024-06-03 10:00:00,122.75,123.05,122.61,122.62,273895.0,120.6008,120.8955,120.4632,120.473,273895.0
2024-06-03 10:05:00,122.63,122.75,122.56,122.59,90285.0,120.4829,120.6008,120.4141,120.4436,90285.0
2024-06-03 10:10:00,122.59,122.69,122.55,122.65,149035.0,120.4436,120.5418,120.4043,120.5025,149035.0
2024-06-03 10:15:00,122.65,122.72,122.56,122.63,274786.0,120.5025,120.5713,120.4141,120.4829,274786.0
2024-06-03 10:20:00,122.64,122.66,122.38,122.42,86273.0,120.4927,120.5123,120.2372,120.2765,86273.0
2024-06-03 10:25:00,122.43,122.45,122.25,122.25,35550.0,120.2864,120.306,120.1095,120.1095,35550.0
2024-06-03 10:30:00,122.24,122.26,122.07,122.17,108975.0,120.0997,120.1193,119.9327,120.0309,108975.0
2024-06-03 10:35:00,122.17,122.18,122.0,122.0,156034.0,120.0309,120.0407,119.8639,119.8639,156034.0
2024-06-03 10:40:00,122.0,122.11,121.96,122.09,271202.0,119.8639,119.972,119.8246,119.9523,271202.0
2024-06-03 10:45:00,122.09,122.2,121.86,121.93,219929.0,119.9523,120.0604,119.7264,119.7951,219929.0
2024-06-03 10:50:00,121.94,122.07,121.93,121.94,97794.0,119.805,119.9327,119.7951,119.805,97794.0
2024-06-03 10:55:00,121.95,121.99,121.81,121.97,136391.0,119.8148,119.8541,119.6772,119.8344,136391.0
2024-06-03 11:00:00,121.97,121.98,121.76,121.81,234767.0,119.8344,119.8443,119.6281,119.6772,234767.0
2024-06-03 11:05:00,121.8,121.88,121.71,121.83,101417.0,119.6674,119.746,119.579,119.6969,101417.0
2024-06-03 11:10:00,121.83,121.96,121.79,121.86,79303.0,119.6969,119.8246,119.6576,119.7264,79303.0
2024-06-03 11:15:00,121.86,121.86,121.69,121.74,95761.0,119.7264,119.7264,119.5593,119.6085,95761.0
2024-06-03 11:20:00,121.74,121.78,121.56,121.57,162815.0,119.6085,119.6478,119.4316,119.4414,162815.0
2024-06-03 11:25:00,121.56,121.61,121.52,121.6,230150.0,119.4316,119.4807,119.3923,119.4709,230150.0
2024-06-03 11:30:00,121.61,121.65,121.49,121.56,510418.0,119.4807,119.52,119.3628,119.4316,510418.0
2024-06-03 11:35:00,121.56,121.71,121.48,121.48,230619.0,119.4316,119.579,119.353,119.353,230619.0
2024-06-03 11:40:00,121.48,121.52,121.41,121.51,112318.0,119.353,119.3923,119.2842,119.3825,112318.0
2024-06-03 11:45:00,121.51,121.6,121.46,121.52,165701.0,119.3825,119.4709,119.3334,119.3923,165701.0
2024-06-03 11:50:00,121.53,121.64,121.49,121.58,130467.0,119.4021,119.5102,119.3628,119.4513,130467.0
2024-06-03 11:55:00,121.58,121.58,121.48,121.56,532629.0,119.4513,119.4513,119.353,119.4316,532629.0
2024-06-03 12:00:00,121.56,121.63,121.48,121.48,150151.0,119.4316,119.5004,119.353,119.353,150151.0
2024-06-03 12:05:00,121.49,121.51,121.3,121.35,242677.0,119.3628,119.3825,119.1762,119.2253,242677.0
2024-06-03 12:10:00,121.35,121.42,121.08,121.12,407243.0,119.2253,119.2941,118.96,118.9993,407243.0
2024-06-03 12:15:00,121.12,121.2,121.11,121.13,227205.0,118.9993,119.0779,118.9895,119.0091,227205.0
2024-06-03 12:20:00,121.13,121.16,120.94,121.01,258078.0,119.0091,119.0386,118.8225,118.8912,258078.0
2024-06-03 12:25:00,121.01,121.11,120.98,121.08,316112.0,118.8912,118.9895,118.8618,118.96,316112.0
2024-06-03 12:30:00,121.08,121.17,121.02,121.04,153802.0,118.96,119.0484,118.9011,118.9207,153802.0
2024-06-03 12:35:00,121.04,121.25,121.0,121.24,178259.0,118.9207,119.127,118.8814,119.1172,178259.0
2024-06-03 12:40:00,121.24,121.26,121.1,121.16,122276.0,119.1172,119.1369,118.9797,119.0386,122276.0
2024-06-03 12:45:00,121.15,121.33,121.13,121.28,210254.0,119.0288,119.2056,119.0091,119.1565,210254.0
2024-06-03 12:50:00,121.28,121.28,121.06,121.22,163167.0,119.1565,119.1565,118.9404,119.0976,163167.0
2024-06-03 12:55:00,121.23,121.3,121.22,121.24,162645.0,119.1074,119.1762,119.0976,119.1172,162645.0
2024-06-03 13:00:00,121.24,121.24,121.08,121.09,78894.0,119.1172,119.1172,118.96,118.9698,78894.0
2024-06-03 13:05:00,121.08,121.18,121.05,121.07,60731.0,118.96,119.0583,118.9305,118.9502,60731.0
2024-06-03 13:10:00,121.07,121.07,120.87,120.99,168557.0,118.9502,118.9502,118.7537,118.8716,168557.0
2024-06-03 13:15:00,121.0,121.14,120.97,121.11,63748.0,118.8814,119.019,118.8519,118.9895,63748.0
2024-06-03 13:20:00,121.1,121.21,121.09,121.12,184604.0,118.9797,119.0877,118.9698,118.9993,184604.0
2024-06-03 13:25:00,121.1,121.27,121.07,121.27,82518.0,118.9797,119.1467,118.9502,119.1467,82518.0
2024-06-03 13:30:00,121.26,121.31,121.22,121.22,104458.0,119.1369,119.186,119.0976,119.0976,104458.0
2024-06-03 13:35:00,121.22,121.32,121.16,121.31,66450.0,119.0976,119.1958,119.0386,119.186,66450.0
2024-06-03 13:40:00,121.31,121.35,121.28,121.31,57973.0,119.186,119.2253,119.1565,119.186,57973.0
2024-06-03 13:45:00,121.32,121.36,121.26,121.32,89095.0,119.1958,119.2351,119.1369,119.1958,89095.0
2024-06-03 13:50:00,121.33,121.33,121.24,121.28,94765.0,119.2056,119.2056,119.1172,119.1565,94765.0
2024-06-03 13:55:00,121.27,121.33,121.21,121.33,80880.0,119.1467,119.2056,119.0877,119.2056,80880.0
2024-06-03 14:00:00,121.34,121.4,121.3,121.36,160566.0,119.2155,119.2744,119.1762,119.2351,160566.0
2024-06-03 14:05:00,121.37,121.4,121.32,121.34,136657.0,119.2449,119.2744,119.1958,119.2155,136657.0
2024-06-03 14:10:00,121.35,121.41,121.2,121.22,70696.0,119.2253,119.2842,119.0779,119.0976,70696.0
2024-06-03 14:15:00,121.22,121.34,121.22,121.33,61306.0,119.0976,119.2155,119.0976,119.2056,61306.0
2024-06-03 14:20:00,121.33,121.45,121.31,121.45,135217.0,119.2056,119.3235,119.186,119.3235,135217.0
2024-06-03 14:25:00,121.44,121.52,121.37,121.38,179970.0,119.3137,119.3923,119.2449,119.2548,179970.0
2024-06-03 14:30:00,121.38,121.51,121.38,121.48,58055.0,119.2548,119.3825,119.2548,119.353,58055.0
2024-06-03 14:35:00,121.48,121.57,121.45,121.57,91974.0,119.353,119.4414,119.3235,119.4414,91974.0
2024-06-03 14:40:00,121.57,121.66,121.54,121.56,86039.0,119.4414,119.5299,119.412,119.4316,86039.0
2024-06-03 14:45:00,121.56,121.64,121.55,121.64,49052.0,119.4316,119.5102,119.4218,119.5102,49052.0
2024-06-03 14:50:00,121.64,121.64,121.44,121.48,155684.0,119.5102,119.5102,119.3137,119.353,155684.0
2024-06-03 14:55:00,121.49,121.59,121.45,121.58,49067.0,119.3628,119.4611,119.3235,119.4513,49067.0
2024-06-03 15:00:00,121.58,121.69,121.55,121.63,146904.0,119.4513,119.5593,119.4218,119.5004,146904.0
2024-06-03 15:05:00,121.64,121.66,121.59,121.64,54580.0,119.5102,119.5299,119.4611,119.5102,54580.0
2024-06-03 15:10:00,121.63,121.72,121.61,121.68,66844.0,119.5004,119.5888,119.4807,119.5495,66844.0
2024-06-03 15:15:00,121.68,121.72,121.66,121.71,67176.0,119.5495,119.5888,119.5299,119.579,67176.0
2024-06-03 15:20:00,121.71,121.79,121.62,121.7,79212.0,119.579,119.6576,119.4906,119.5692,79212.0
2024-06-03 15:25:00,121.7,121.74,121.66,121.71,68685.0,119.5692,119.6085,119.5299,119.579,68685.0
2024-06-03 15:30:00,121.71,121.75,121.61,121.74,142122.0,119.579,119.6183,119.4807,119.6085,142122.0
2024-06-03 15:35:00,121.73,121.75,121.58,121.61,134018.0,119.5986,119.6183,119.4513,119.4807,134018.0
2024-06-03 15:40:00,121.61,121.7,121.61,121.65,152598.0,119.4807,119.5692,119.4807,119.52,152598.0
2024-06-03 15:45:00,121.65,121.75,121.64,121.73,289188.0,119.52,119.6183,119.5102,119.5986,289188.0
2024-06-03 15:50:00,121.74,121.8,121.67,121.78,449075.0,119.6085,119.6674,119.5397,119.6478,449075.0
2024-06-03 15:55:00,121.78,122.02,121.77,122.02,684867.0,119.6478,119.8836,119.6379,119.8836,684867.0
2024-06-04 09:30:00,121.75,121.9,121.67,121.87,232651.0,119.6183,119.7657,119.5397,119.7362,232651.0
2024-06-04 09:35:00,121.89,122.02,121.86,121.95,146887.0,119.7558,119.8836,119.7264,119.8148,146887.0
2024-06-04 09:40:00,121.96,121.99,121.84,121.98,126317.0,119.8246,119.8541,119.7067,119.8443,126317.0
2024-06-04 09:45:00,121.98,122.19,121.97,122.07,162834.0,119.8443,120.0506,119.8344,119.9327,162834.0
2024-06-04 09:50:00,122.07,122.15,122.04,122.04,66992.0,119.9327,120.0113,119.9032,119.9032,66992.0
2024-06-04 09:55:00,122.05,122.08,121.95,121.98,54485.0,119.913,119.9425,119.8148,119.8443,54485.0
2024-06-04 10:00:00,121.97,122.23,121.97,122.06,254530.0,119.8344,120.0899,119.8344,119.9229,254530.0
2024-06-04 10:05:00,122.05,122.06,121.84,121.84,126731.0,119.913,119.9229,119.7067,119.7067,126731.0
2024-06-04 10:10:00,121.83,121.87,121.74,121.81,66914.0,119.6969,119.7362,119.6085,119.6772,66914.0
2024-06-04 10:15:00,121.8,122.0,121.79,121.96,52192.0,119.6674,119.8639,119.6576,119.8246,52192.0
2024-06-04 10:20:00,121.95,122.01,121.71,121.72,104005.0,119.8148,119.8737,119.579,119.5888,104005.0
2024-06-04 10:25:00,121.72,121.94,121.72,121.93,51823.0,119.5888,119.805,119.5888,119.7951,51823.0
2024-06-04 10:30:00,121.93,121.99,121.78,121.81,118101.0,119.7951,119.8541,119.6478,119.6772,118101.0
2024-06-04 10:35:00,121.81,121.83,121.67,121.78,69803.0,119.6772,119.6969,119.5397,119.6478,69803.0
2024-06-04 10:40:00,121.8,121.9,121.8,121.89,45537.0,119.6674,119.7657,119.6674,119.7558,45537.0
2024-06-04 10:45:00,121.88,121.9,121.69,121.73,80187.0,119.746,119.7657,119.5593,119.5986,80187.0
2024-06-04 10:50:00,121.75,121.8,121.69,121.71,54192.0,119.6183,119.6674,119.5593,119.579,54192.0
2024-06-04 10:55:00,121.71,121.71,121.47,121.49,58137.0,119.579,119.579,119.3432,119.3628,58137.0
2024-06-04 11:00:00,121.5,121.53,121.44,121.46,69577.0,119.3727,119.4021,119.3137,119.3334,69577.0
2024-06-04 11:05:00,121.46,121.46,121.31,121.42,165959.0,119.3334,119.3334,119.186,119.2941,165959.0
2024-06-04 11:10:00,121.42,121.45,121.39,121.41,159763.0,119.2941,119.3235,119.2646,119.2842,159763.0
2024-06-04 11:15:00,121.4,121.52,121.39,121.51,71372.0,119.2744,119.3923,119.2646,119.3825,71372.0
2024-06-04 11:20:00,121.51,121.59,121.46,121.48,58628.0,119.3825,119.4611,119.3334,119.353,58628.0
2024-06-04 11:25:00,121.48,121.5,121.33,121.33,34887.0,119.353,119.3727,119.2056,119.2056,34887.0
2024-06-04 11:30:00,121.33,121.34,121.14,121.17,181838.0,119.2056,119.2155,119.019,119.0484,181838.0
2024-06-04 11:35:00,121.18,121.31,121.12,121.3,83672.0,119.0583,119.186,118.9993,119.1762,83672.0
2024-06-04 11:40:00,121.29,121.31,121.23,121.24,64498.0,119.1663,119.186,119.1074,119.1172,64498.0
2024-06-04 11:45:00,121.23,121.31,121.17,121.23,39807.0,119.1074,119.186,119.0484,119.1074,39807.0
2024-06-04 11:50:00,121.24,121.34,121.21,121.29,56168.0,119.1172,119.2155,119.0877,119.1663,56168.0
2024-06-04 11:55:00,121.29,121.29,121.15,121.16,76676.0,119.1663,119.1663,119.0288,119.0386,76676.0
2024-06-04 12:00:00,121.16,121.22,121.09,121.21,68704.0,119.0386,119.0976,118.9698,119.0877,68704.0
2024-06-04 12:05:00,121.2,121.25,121.07,121.13,67368.0,119.0779,119.127,118.9502,119.0091,67368.0
2024-06-04 12:10:00,121.13,121.16,121.08,121.13,89900.0,119.0091,119.0386,118.96,119.0091,89900.0
2024-06-04 12:15:00,121.13,121.17,121.08,121.12,31666.0,119.0091,119.0484,118.96,118.9993,31666.0
2024-06-04 12:20:00,121.12,121.18,121.1,121.17,27727.0,118.9993,119.0583,118.9797,119.0484,27727.0
2024-06-04 12:25:00,121.17,121.26,121.17,121.23,39159.0,119.0484,119.1369,119.0484,119.1074,39159.0
2024-06-04 12:30:00,121.22,121.22,121.11,121.13,65171.0,119.0976,119.0976,118.9895,119.0091,65171.0
2024-06-04 12:35:00,121.14,121.14,121.03,121.1,33722.0,119.019,119.019,118.9109,118.9797,33722.0
2024-06-04 12:40:00,121.1,121.32,121.07,121.24,94994.0,118.9797,119.1958,118.9502,119.1172,94994.0
2024-06-04 12:45:00,121.24,121.31,121.22,121.28,33587.0,119.1172,119.186,119.0976,119.1565,33587.0
2024-06-04 12:50:00,121.27,121.27,121.05,121.15,34164.0,119.1467,119.1467,118.9305,119.0288,34164.0
2024-06-04 12:55:00,121.16,121.19,121.15,121.17,29255.0,119.0386,119.0681,119.0288,119.0484,29255.0
2024-06-04 13:00:00,121.18,121.2,121.1,121.14,28803.0,119.0583,119.0779,118.9797,119.019,28803.0
2024-06-04 13:05:00,121.14,121.15,121.01,121.05,109882.0,119.019,119.0288,118.8912,118.9305,109882.0
2024-06-04 13:10:00,121.06,121.19,121.06,121.17,20305.0,118.9404,119.0681,118.9404,119.0484,20305.0
2024-06-04 13:15:00,121.18,121.23,121.16,121.22,30047.0,119.0583,119.1074,119.0386,119.0976,30047.0
2024-06-04 13:20:00,121.23,121.25,121.18,121.2,27173.0,119.1074,119.127,119.0583,119.0779,27173.0
2024-06-04 13:25:00,121.19,121.36,121.14,121.35,25841.0,119.0681,119.2351,119.019,119.2253,25841.0
2024-06-04 13:30:00,121.35,121.39,121.21,121.25,25975.0,119.2253,119.2646,119.0877,119.127,25975.0
2024-06-04 13:35:00,121.25,121.32,121.21,121.3,193406.0,119.127,119.1958,119.0877,119.1762,193406.0
2024-06-04 13:40:00,121.3,121.38,121.29,121.29,49971.0,119.1762,119.2548,119.1663,119.1663,49971.0
2024-06-04 13:45:00,121.29,121.43,121.29,121.4,278938.0,119.1663,119.3039,119.1663,119.2744,278938.0
2024-06-04 13:50:00,121.41,121.51,121.38,121.46,188528.0,119.2842,119.3825,119.2548,119.3334,188528.0
2024-06-04 13:55:00,121.45,121.48,121.35,121.42,42436.0,119.3235,119.353,119.2253,119.2941,42436.0
2024-06-04 14:00:00,121.41,121.51,121.4,121.5,25144.0,119.2842,119.3825,119.2744,119.3727,25144.0
2024-06-04 14:05:00,121.5,121.53,121.47,121.5,24862.0,119.3727,119.4021,119.3432,119.3727,24862.0
2024-06-04 14:10:00,121.5,121.61,121.49,121.59,229149.0,119.3727,119.4807,119.3628,119.4611,229149.0
2024-06-04 14:15:00,121.59,121.79,121.59,121.77,80589.0,119.4611,119.6576,119.4611,119.6379,80589.0
2024-06-04 14:20:00,121.77,121.95,121.75,121.94,101032.0,119.6379,119.8148,119.6183,119.805,101032.0
2024-06-04 14:25:00,121.95,121.97,121.78,121.95,81258.0,119.8148,119.8344,119.6478,119.8148,81258.0
2024-06-04 14:30:00,121.95,121.96,121.84,121.87,119404.0,119.8148,119.8246,119.7067,119.7362,119404.0
2024-06-04 14:35:00,121.88,121.92,121.8,121.83,106762.0,119.746,119.7853,119.6674,119.6969,106762.0
2024-06-04 14:40:00,121.83,121.92,121.81,121.91,43780.0,119.6969,119.7853,119.6772,119.7755,43780.0
2024-06-04 14:45:00,121.91,121.94,121.81,121.86,43606.0,119.7755,119.805,119.6772,119.7264,43606.0
2024-06-04 14:50:00,121.85,121.88,121.81,121.81,36952.0,119.7165,119.746,119.6772,119.6772,36952.0
2024-06-04 14:55:00,121.82,121.86,121.73,121.75,43448.0,119.6871,119.7264,119.5986,119.6183,43448.0
2024-06-04 15:00:00,121.75,121.75,121.49,121.51,139236.0,119.6183,119.6183,119.3628,119.3825,139236.0
2024-06-04 15:05:00,121.5,121.56,121.41,121.52,62416.0,119.3727,119.4316,119.2842,119.3923,62416.0
2024-06-04 15:10:00,121.52,121.67,121.52,121.58,57943.0,119.3923,119.5397,119.3923,119.4513,57943.0
2024-06-04 15:15:00,121.59,121.64,121.52,121.55,44903.0,119.4611,119.5102,119.3923,119.4218,44903.0
2024-06-04 15:20:00,121.56,121.62,121.53,121.61,92517.0,119.4316,119.4906,119.4021,119.4807,92517.0
2024-06-04 15:25:00,121.6,121.64,121.52,121.58,68060.0,119.4709,119.5102,119.3923,119.4513,68060.0
2024-06-04 15:30:00,121.58,121.61,121.47,121.55,75910.0,119.4513,119.4807,119.3432,119.4218,75910.0
2024-06-04 15:35:00,121.56,121.57,121.41,121.5,89723.0,119.4316,119.4414,119.2842,119.3727,89723.0
2024-06-04 15:40:00,121.5,121.66,121.49,121.65,180566.0,119.3727,119.5299,119.3628,119.52,180566.0
2024-06-04 15:45:00,121.65,121.67,121.49,121.55,382818.0,119.52,119.5397,119.3628,119.4218,382818.0
2024-06-04 15:50:00,121.55,121.68,121.55,121.65,266101.0,119.4218,119.5495,119.4218,119.52,266101.0
2024-06-04 15:55:00,121.65,121.71,121.6,121.69,493082.0,119.52,119.579,119.4709,119.5593,493082.0
2024-06-05 09:30:00,122.16,122.3,122.04,122.26,200499.0,120.0211,120.1586,119.9032,120.1193,200499.0
2024-06-05 09:35:00,122.26,122.38,122.04,122.12,203934.0,120.1193,120.2372,119.9032,119.9818,203934.0
2024-06-05 09:40:00,122.13,122.14,121.92,121.97,81096.0,119.9916,120.0014,119.7853,119.8344,81096.0
2024-06-05 09:45:00,121.98,122.03,121.89,121.93,99452.0,119.8443,119.8934,119.7558,119.7951,99452.0
2024-06-05 09:50:00,121.93,121.93,121.78,121.82,77644.0,119.7951,119.7951,119.6478,119.6871,77644.0
2024-06-05 09:55:00,121.83,121.85,121.73,121.77,40840.0,119.6969,119.7165,119.5986,119.6379,40840.0
2024-06-05 10:00:00,121.76,121.83,121.44,121.83,233262.0,119.6281,119.6969,119.3137,119.6969,233262.0
2024-06-05 10:05:00,121.82,121.82,121.58,121.58,89972.0,119.6871,119.6871,119.4513,119.4513,89972.0
2024-06-05 10:10:00,121.58,121.68,121.58,121.61,47904.0,119.4513,119.5495,119.4513,119.4807,47904.0
2024-06-05 10:15:00,121.61,121.74,121.58,121.72,150250.0,119.4807,119.6085,119.4513,119.5888,150250.0
2024-06-05 10:20:00,121.72,121.92,121.67,121.86,127031.0,119.5888,119.7853,119.5397,119.7264,127031.0
2024-06-05 10:25:00,121.86,121.94,121.82,121.9,78178.0,119.7264,119.805,119.6871,119.7657,78178.0
2024-06-05 10:30:00,121.9,122.13,121.9,122.1,58106.0,119.7657,119.9916,119.7657,119.9622,58106.0
2024-06-05 10:35:00,122.1,122.19,122.04,122.11,104253.0,119.9622,120.0506,119.9032,119.972,104253.0
2024-06-05 10:40:00,122.12,122.18,121.96,121.99,83088.0,119.9818,120.0407,119.8246,119.8541,83088.0
2024-06-05 10:45:00,121.99,122.12,121.95,122.08,33510.0,119.8541,119.9818,119.8148,119.9425,33510.0
2024-06-05 10:50:00,122.09,122.13,122.05,122.12,33401.0,119.9523,119.9916,119.913,119.9818,33401.0
2024-06-05 10:55:00,122.1,122.13,122.05,122.09,37690.0,119.9622,119.9916,119.913,119.9523,37690.0
2024-06-05 11:00:00,122.09,122.21,122.08,122.2,69202.0,119.9523,120.0702,119.9425,120.0604,69202.0
2024-06-05 11:05:00,122.19,122.22,122.1,122.11,50087.0,120.0506,120.08,119.9622,119.972,50087.0
2024-06-05 11:10:00,122.11,122.29,122.11,122.28,93100.0,119.972,120.1488,119.972,120.139,93100.0
2024-06-05 11:15:00,122.28,122.37,122.27,122.32,35639.0,120.139,120.2274,120.1292,120.1783,35639.0
2024-06-05 11:20:00,122.32,122.4,122.25,122.36,89301.0,120.1783,120.2569,120.1095,120.2176,89301.0
2024-06-05 11:25:00,122.37,122.39,122.31,122.32,26727.0,120.2274,120.2471,120.1685,120.1783,26727.0
2024-06-05 11:30:00,122.33,122.36,122.28,122.32,28806.0,120.1881,120.2176,120.139,120.1783,28806.0
2024-06-05 11:35:00,122.32,122.39,122.32,122.38,55083.0,120.1783,120.2471,120.1783,120.2372,55083.0
2024-06-05 11:40:00,122.38,122.44,122.36,122.41,132128.0,120.2372,120.2962,120.2176,120.2667,132128.0
2024-06-05 11:45:00,122.41,122.43,122.36,122.41,36919.0,120.2667,120.2864,120.2176,120.2667,36919.0
2024-06-05 11:50:00,122.41,122.47,122.37,122.45,108879.0,120.2667,120.3257,120.2274,120.306,108879.0
2024-06-05 11:55:00,122.44,122.52,122.41,122.48,24141.0,120.2962,120.3748,120.2667,120.3355,24141.0
2024-06-05 12:00:00,122.48,122.49,122.45,122.47,33880.0,120.3355,120.3453,120.306,120.3257,33880.0
2024-06-05 12:05:00,122.47,122.47,122.39,122.4,18526.0,120.3257,120.3257,120.2471,120.2569,18526.0
2024-06-05 12:10:00,122.4,122.47,122.4,122.43,41065.0,120.2569,120.3257,120.2569,120.2864,41065.0
2024-06-05 12:15:00,122.44,122.48,122.42,122.44,20173.0,120.2962,120.3355,120.2765,120.2962,20173.0
2024-06-05 12:20:00,122.43,122.51,122.41,122.51,12638.0,120.2864,120.365,120.2667,120.365,12638.0
2024-06-05 12:25:00,122.52,122.56,122.49,122.52,14269.0,120.3748,120.4141,120.3453,120.3748,14269.0
2024-06-05 12:30:00,122.53,122.56,122.51,122.55,37409.0,120.3846,120.4141,120.365,120.4043,37409.0
2024-06-05 12:35:00,122.55,122.64,122.54,122.6,27710.0,120.4043,120.4927,120.3944,120.4534,27710.0
2024-06-05 12:40:00,122.6,122.65,122.58,122.59,13270.0,120.4534,120.5025,120.4337,120.4436,13270.0
2024-06-05 12:45:00,122.59,122.61,122.54,122.57,36569.0,120.4436,120.4632,120.3944,120.4239,36569.0
2024-06-05 12:50:00,122.58,122.59,122.5,122.5,27254.0,120.4337,120.4436,120.3551,120.3551,27254.0
2024-06-05 12:55:00,122.5,122.5,122.44,122.47,52422.0,120.3551,120.3551,120.2962,120.3257,52422.0
2024-06-05 13:00:00,122.46,122.49,122.41,122.48,33557.0,120.3158,120.3453,120.2667,120.3355,33557.0
2024-06-05 13:05:00,122.47,122.48,122.42,122.48,55904.0,120.3257,120.3355,120.2765,120.3355,55904.0
2024-06-05 13:10:00,122.5,122.52,122.48,122.49,22150.0,120.3551,120.3748,120.3355,120.3453,22150.0
2024-06-05 13:15:00,122.49,122.51,122.43,122.45,73613.0,120.3453,120.365,120.2864,120.306,73613.0
2024-06-05 13:20:00,122.44,122.44,122.36,122.41,77941.0,120.2962,120.2962,120.2176,120.2667,77941.0
2024-06-05 13:25:00,122.41,122.51,122.38,122.51,42899.0,120.2667,120.365,120.2372,120.365,42899.0
2024-06-05 13:30:00,122.51,122.53,122.49,122.5,27912.0,120.365,120.3846,120.3453,120.3551,27912.0
2024-06-05 13:35:00,122.5,122.53,122.47,122.53,32450.0,120.3551,120.3846,120.3257,120.3846,32450.0
2024-06-05 13:40:00,122.52,122.57,122.47,122.53,35682.0,120.3748,120.4239,120.3257,120.3846,35682.0
2024-06-05 13:45:00,122.54,122.57,122.51,122.54,18102.0,120.3944,120.4239,120.365,120.3944,18102.0
2024-06-05 13:50:00,122.54,122.57,122.52,122.57,15498.0,120.3944,120.4239,120.3748,120.4239,15498.0
2024-06-05 13:55:00,122.57,122.58,122.55,122.58,14143.0,120.4239,120.4337,120.4043,120.4337,14143.0
2024-06-05 14:00:00,122.57,122.62,122.54,122.61,28086.0,120.4239,120.473,120.3944,120.4632,28086.0
2024-06-05 14:05:00,122.61,122.63,122.55,122.63,41066.0,120.4632,120.4829,120.4043,120.4829,41066.0
2024-06-05 14:10:00,122.63,122.67,122.62,122.66,62207.0,120.4829,120.5222,120.473,120.5123,62207.0
2024-06-05 14:15:00,122.66,122.68,122.63,122.67,39102.0,120.5123,120.532,120.4829,120.5222,39102.0
2024-06-05 14:20:00,122.67,122.71,122.64,122.67,38565.0,120.5222,120.5615,120.4927,120.5222,38565.0
2024-06-05 14:25:00,122.68,122.7,122.65,122.68,26594.0,120.532,120.5516,120.5025,120.532,26594.0
2024-06-05 14:30:00,122.68,122.79,122.66,122.77,46002.0,120.532,120.6401,120.5123,120.6204,46002.0
2024-06-05 14:35:00,122.77,122.8,122.74,122.75,353643.0,120.6204,120.6499,120.5909,120.6008,353643.0
2024-06-05 14:40:00,122.75,122.81,122.75,122.81,32011.0,120.6008,120.6597,120.6008,120.6597,32011.0
2024-06-05 14:45:00,122.81,122.81,122.74,122.74,182667.0,120.6597,120.6597,120.5909,120.5909,182667.0
2024-06-05 14:50:00,122.74,122.8,122.74,122.79,28751.0,120.5909,120.6499,120.5909,120.6401,28751.0
2024-06-05 14:55:00,122.8,122.84,122.79,122.8,36022.0,120.6499,120.6892,120.6401,120.6499,36022.0
2024-06-05 15:00:00,122.8,122.9,122.78,122.85,77351.0,120.6499,120.7481,120.6302,120.699,77351.0
2024-06-05 15:05:00,122.86,122.88,122.83,122.84,222481.0,120.7088,120.7285,120.6794,120.6892,222481.0
2024-06-05 15:10:00,122.84,122.87,122.8,122.85,91634.0,120.6892,120.7187,120.6499,120.699,91634.0
2024-06-05 15:15:00,122.84,122.91,122.83,122.86,273349.0,120.6892,120.758,120.6794,120.7088,273349.0
2024-06-05 15:20:00,122.86,122.89,122.82,122.88,78620.0,120.7088,120.7383,120.6695,120.7285,78620.0
2024-06-05 15:25:00,122.88,122.88,122.8,122.82,117345.0,120.7285,120.7285,120.6499,120.6695,117345.0
2024-06-05 15:30:00,122.82,122.84,122.78,122.83,186090.0,120.6695,120.6892,120.6302,120.6794,186090.0
2024-06-05 15:35:00,122.82,122.88,122.81,122.87,93288.0,120.6695,120.7285,120.6597,120.7187,93288.0
2024-06-05 15:40:00,122.87,122.88,122.82,122.84,117617.0,120.7187,120.7285,120.6695,120.6892,117617.0
2024-06-05 15:45:00,122.85,122.86,122.74,122.76,233608.0,120.699,120.7088,120.5909,120.6106,233608.0
2024-06-05 15:50:00,122.76,122.94,122.71,122.94,362448.0,120.6106,120.7874,120.5615,120.7874,362448.0
2024-06-05 15:55:00,122.93,122.95,122.86,122.93,847046.0,120.7776,120.7973,120.7088,120.7776,847046.0
2024-06-06 09:30:00,122.81,123.09,122.72,122.78,268444.0,120.6597,120.9348,120.5713,120.6302,268444.0
2024-06-06 09:35:00,122.75,122.77,122.61,122.65,110803.0,120.6008,120.6204,120.4632,120.5025,110803.0
2024-06-06 09:40:00,122.64,122.67,122.57,122.66,163374.0,120.4927,120.5222,120.4239,120.5123,163374.0
2024-06-06 09:45:00,122.66,122.83,122.65,122.82,243733.0,120.5123,120.6794,120.5025,120.6695,243733.0
2024-06-06 09:50:00,122.82,122.9,122.73,122.84,71055.0,120.6695,120.7481,120.5811,120.6892,71055.0
2024-06-06 09:55:00,122.86,122.94,122.76,122.77,102071.0,120.7088,120.7874,120.6106,120.6204,102071.0
2024-06-06 10:00:00,122.78,122.81,122.52,122.54,90475.0,120.6302,120.6597,120.3748,120.3944,90475.0
2024-06-06 10:05:00,122.54,122.74,122.47,122.73,65603.0,120.3944,120.5909,120.3257,120.5811,65603.0
2024-06-06 10:10:00,122.74,122.78,122.5,122.54,66736.0,120.5909,120.6302,120.3551,120.3944,66736.0
2024-06-06 10:15:00,122.54,122.62,122.53,122.6,52959.0,120.3944,120.473,120.3846,120.4534,52959.0
2024-06-06 10:20:00,122.61,122.66,122.57,122.66,31627.0,120.4632,120.5123,120.4239,120.5123,31627.0
2024-06-06 10:25:00,122.65,122.65,122.54,122.59,62993.0,120.5025,120.5025,120.3944,120.4436,62993.0
2024-06-06 10:30:00,122.59,122.59,122.45,122.47,134685.0,120.4436,120.4436,120.306,120.3257,134685.0
2024-06-06 10:35:00,122.47,122.48,122.37,122.39,92241.0,120.3257,120.3355,120.2274,120.2471,92241.0
2024-06-06 10:40:00,122.37,122.39,122.27,122.37,24855.0,120.2274,120.2471,120.1292,120.2274,24855.0
2024-06-06 10:45:00,122.38,122.49,122.32,122.49,29547.0,120.2372,120.3453,120.1783,120.3453,29547.0
2024-06-06 10:50:00,122.48,122.48,122.39,122.47,38690.0,120.3355,120.3355,120.2471,120.3257,38690.0
2024-06-06 10:55:00,122.47,122.48,122.39,122.39,21681.0,120.3257,120.3355,120.2471,120.2471,21681.0
2024-06-06 11:00:00,122.38,122.41,122.32,122.36,24358.0,120.2372,120.2667,120.1783,120.2176,24358.0
2024-06-06 11:05:00,122.37,122.47,122.33,122.46,24497.0,120.2274,120.3257,120.1881,120.3158,24497.0
2024-06-06 11:10:00,122.45,122.48,122.4,122.47,13634.0,120.306,120.3355,120.2569,120.3257,13634.0
2024-06-06 11:15:00,122.46,122.5,122.43,122.48,25796.0,120.3158,120.3551,120.2864,120.3355,25796.0
2024-06-06 11:20:00,122.48,122.49,122.44,122.44,22410.0,120.3355,120.3453,120.2962,120.2962,22410.0
2024-06-06 11:25:00,122.44,122.45,122.41,122.44,18873.0,120.2962,120.306,120.2667,120.2962,18873.0
2024-06-06 11:30:00,122.45,122.47,122.37,122.37,30164.0,120.306,120.3257,120.2274,120.2274,30164.0
2024-06-06 11:35:00,122.36,122.43,122.35,122.39,12955.0,120.2176,120.2864,120.2078,120.2471,12955.0
2024-06-06 11:40:00,122.38,122.39,122.31,122.33,18887.0,120.2372,120.2471,120.1685,120.1881,18887.0
2024-06-06 11:45:00,122.33,122.36,122.3,122.31,31572.0,120.1881,120.2176,120.1586,120.1685,31572.0
2024-06-06 11:50:00,122.31,122.31,122.23,122.26,15575.0,120.1685,120.1685,120.0899,120.1193,15575.0
2024-06-06 11:55:00,122.26,122.26,122.19,122.22,76370.0,120.1193,120.1193,120.0506,120.08,76370.0
2024-06-06 12:00:00,122.22,122.24,122.19,122.22,46441.0,120.08,120.0997,120.0506,120.08,46441.0
2024-06-06 12:05:00,122.22,122.24,122.15,122.16,26792.0,120.08,120.0997,120.0113,120.0211,26792.0
2024-06-06 12:10:00,122.16,122.17,122.11,122.15,55075.0,120.0211,120.0309,119.972,120.0113,55075.0
2024-06-06 12:15:00,122.14,122.23,122.07,122.21,78338.0,120.0014,120.0899,119.9327,120.0702,78338.0
2024-06-06 12:20:00,122.21,122.21,122.15,122.21,47057.0,120.0702,120.0702,120.0113,120.0702,47057.0
2024-06-06 12:25:00,122.2,122.24,122.19,122.23,22023.0,120.0604,120.0997,120.0506,120.0899,22023.0
2024-06-06 12:30:00,122.24,122.26,122.23,122.24,49291.0,120.0997,120.1193,120.0899,120.0997,49291.0
2024-06-06 12:35:00,122.23,122.26,122.17,122.21,44246.0,120.0899,120.1193,120.0309,120.0702,44246.0
2024-06-06 12:40:00,122.2,122.23,122.18,122.19,13899.0,120.0604,120.0899,120.0407,120.0506,13899.0
2024-06-06 12:45:00,122.2,122.23,122.2,122.22,15718.0,120.0604,120.0899,120.0604,120.08,15718.0
2024-06-06 12:50:00,122.22,122.24,122.15,122.16,57527.0,120.08,120.0997,120.0113,120.0211,57527.0
2024-06-06 12:55:00,122.16,122.16,122.03,122.03,76999.0,120.0211,120.0211,119.8934,119.8934,76999.0
2024-06-06 13:00:00,122.03,122.04,121.99,122.0,76337.0,119.8934,119.9032,119.8541,119.8639,76337.0
2024-06-06 13:05:00,121.99,121.99,121.88,121.9,27936.0,119.8541,119.8541,119.746,119.7657,27936.0
2024-06-06 13:10:00,121.91,121.97,121.9,121.96,23294.0,119.7755,119.8344,119.7657,119.8246,23294.0
2024-06-06 13:15:00,121.95,122.01,121.95,122.0,54331.0,119.8148,119.8737,119.8148,119.8639,54331.0
2024-06-06 13:20:00,122.0,122.02,121.96,122.02,62753.0,119.8639,119.8836,119.8246,119.8836,62753.0
2024-06-06 13:25:00,122.02,122.09,122.01,122.06,14424.0,119.8836,119.9523,119.8737,119.9229,14424.0
2024-06-06 13:30:00,122.06,122.07,122.0,122.04,28090.0,119.9229,119.9327,119.8639,119.9032,28090.0
2024-06-06 13:35:00,122.04,122.08,122.03,122.06,26593.0,119.9032,119.9425,119.8934,119.9229,26593.0
2024-06-06 13:40:00,122.06,122.1,122.03,122.09,111348.0,119.9229,119.9622,119.8934,119.9523,111348.0
2024-06-06 13:45:00,122.09,122.1,122.04,122.05,95148.0,119.9523,119.9622,119.9032,119.913,95148.0
2024-06-06 13:50:00,122.05,122.08,122.04,122.08,25563.0,119.913,119.9425,119.9032,119.9425,25563.0
2024-06-06 13:55:00,122.08,122.09,122.03,122.03,18642.0,119.9425,119.9523,119.8934,119.8934,18642.0
2024-06-06 14:00:00,122.02,122.07,121.98,121.98,24696.0,119.8836,119.9327,119.8443,119.8443,24696.0
2024-06-06 14:05:00,121.97,121.97,121.74,121.75,79358.0,119.8344,119.8344,119.6085,119.6183,79358.0
2024-06-06 14:10:00,121.74,121.86,121.71,121.82,37412.0,119.6085,119.7264,119.579,119.6871,37412.0
2024-06-06 14:15:00,121.82,121.9,121.79,121.87,30902.0,119.6871,119.7657,119.6576,119.7362,30902.0
2024-06-06 14:20:00,121.87,121.93,121.84,121.89,186053.0,119.7362,119.7951,119.7067,119.7558,186053.0
2024-06-06 14:25:00,121.88,121.97,121.87,121.94,187157.0,119.746,119.8344,119.7362,119.805,187157.0
2024-06-06 14:30:00,121.94,121.98,121.89,121.97,33278.0,119.805,119.8443,119.7558,119.8344,33278.0
2024-06-06 14:35:00,121.97,121.99,121.94,121.99,17342.0,119.8344,119.8541,119.805,119.8541,17342.0
2024-06-06 14:40:00,122.0,122.05,121.99,122.01,21991.0,119.8639,119.913,119.8541,119.8737,21991.0
2024-06-06 14:45:00,122.01,122.1,122.01,122.08,31708.0,119.8737,119.9622,119.8737,119.9425,31708.0
2024-06-06 14:50:00,122.08,122.18,122.08,122.18,24439.0,119.9425,120.0407,119.9425,120.0407,24439.0
2024-06-06 14:55:00,122.19,122.22,122.19,122.2,15893.0,120.0506,120.08,120.0506,120.0604,15893.0
2024-06-06 15:00:00,122.19,122.22,122.16,122.18,39934.0,120.0506,120.08,120.0211,120.0407,39934.0
2024-06-06 15:05:00,122.19,122.24,122.18,122.23,66205.0,120.0506,120.0997,120.0407,120.0899,66205.0
2024-06-06 15:10:00,122.23,122.24,122.13,122.14,72304.0,120.0899,120.0997,119.9916,120.0014,72304.0
2024-06-06 15:15:00,122.14,122.2,122.14,122.16,112255.0,120.0014,120.0604,120.0014,120.0211,112255.0
2024-06-06 15:20:00,122.15,122.17,122.1,122.12,56207.0,120.0113,120.0309,119.9622,119.9818,56207.0
2024-06-06 15:25:00,122.12,122.16,122.07,122.14,97293.0,119.9818,120.0211,119.9327,120.0014,97293.0
2024-06-06 15:30:00,122.13,122.14,122.04,122.06,150826.0,119.9916,120.0014,119.9032,119.9229,150826.0
2024-06-06 15:35:00,122.05,122.07,122.0,122.02,92531.0,119.913,119.9327,119.8639,119.8836,92531.0
2024-06-06 15:40:00,122.02,122.05,121.98,122.03,117081.0,119.8836,119.913,119.8443,119.8934,117081.0
2024-06-06 15:45:00,122.02,122.14,121.98,122.1,209504.0,119.8836,120.0014,119.8443,119.9622,209504.0
2024-06-06 15:50:00,122.1,122.18,122.07,122.17,249446.0,119.9622,120.0407,119.9327,120.0309,249446.0
2024-06-06 15:55:00,122.17,122.21,122.12,122.2,695840.0,120.0309,120.0702,119.9818,120.0604,695840.0
2024-06-07 09:30:00,121.89,122.03,121.68,121.77,186510.0,119.7558,119.8934,119.5495,119.6379,186510.0
2024-06-07 09:35:00,121.77,121.92,121.58,121.9,217745.0,119.6379,119.7853,119.4513,119.7657,217745.0
2024-06-07 09:40:00,121.89,122.41,121.88,122.41,174362.0,119.7558,120.2667,119.746,120.2667,174362.0
2024-06-07 09:45:00,122.4,122.48,122.38,122.44,77278.0,120.2569,120.3355,120.2372,120.2962,77278.0
2024-06-07 09:50:00,122.44,122.59,122.44,122.47,48576.0,120.2962,120.4436,120.2962,120.3257,48576.0
2024-06-07 09:55:00,122.47,122.5,122.37,122.5,79302.0,120.3257,120.3551,120.2274,120.3551,79302.0
2024-06-07 10:00:00,122.5,122.6,122.47,122.54,58261.0,120.3551,120.4534,120.3257,120.3944,58261.0
2024-06-07 10:05:00,122.55,122.61,122.5,122.61,39322.0,120.4043,120.4632,120.3551,120.4632,39322.0
2024-06-07 10:10:00,122.6,122.65,122.55,122.63,74777.0,120.4534,120.5025,120.4043,120.4829,74777.0
2024-06-07 10:15:00,122.63,122.75,122.6,122.73,50566.0,120.4829,120.6008,120.4534,120.5811,50566.0
2024-06-07 10:20:00,122.74,122.84,122.68,122.81,31219.0,120.5909,120.6892,120.532,120.6597,31219.0
2024-06-07 10:25:00,122.81,122.88,122.79,122.79,40501.0,120.6597,120.7285,120.6401,120.6401,40501.0
2024-06-07 10:30:00,122.78,122.78,122.63,122.66,62253.0,120.6302,120.6302,120.4829,120.5123,62253.0
2024-06-07 10:35:00,122.65,122.93,122.63,122.91,45380.0,120.5025,120.7776,120.4829,120.758,45380.0
2024-06-07 10:40:00,122.93,123.06,122.93,123.04,48094.0,120.7776,120.9053,120.7776,120.8857,48094.0
2024-06-07 10:45:00,123.04,123.07,122.95,122.96,67172.0,120.8857,120.9152,120.7973,120.8071,67172.0
2024-06-07 10:50:00,122.96,122.97,122.82,122.85,110852.0,120.8071,120.8169,120.6695,120.699,110852.0
2024-06-07 10:55:00,122.84,122.86,122.68,122.69,70682.0,120.6892,120.7088,120.532,120.5418,70682.0
2024-06-07 11:00:00,122.69,122.7,122.57,122.63,59256.0,120.5418,120.5516,120.4239,120.4829,59256.0
2024-06-07 11:05:00,122.63,122.63,122.48,122.55,61873.0,120.4829,120.4829,120.3355,120.4043,61873.0
2024-06-07 11:10:00,122.53,122.62,122.45,122.61,43915.0,120.3846,120.473,120.306,120.4632,43915.0
2024-06-07 11:15:00,122.61,122.66,122.58,122.6,35637.0,120.4632,120.5123,120.4337,120.4534,35637.0
2024-06-07 11:20:00,122.61,122.72,122.56,122.72,39320.0,120.4632,120.5713,120.4141,120.5713,39320.0
2024-06-07 11:25:00,122.72,122.74,122.66,122.71,35235.0,120.5713,120.5909,120.5123,120.5615,35235.0
2024-06-07 11:30:00,122.71,122.8,122.64,122.65,78800.0,120.5615,120.6499,120.4927,120.5025,78800.0
2024-06-07 11:35:00,122.66,122.67,122.57,122.61,32940.0,120.5123,120.5222,120.4239,120.4632,32940.0
2024-06-07 11:40:00,122.62,122.68,122.6,122.62,28042.0,120.473,120.532,120.4534,120.473,28042.0
2024-06-07 11:45:00,122.62,122.71,122.61,122.69,16255.0,120.473,120.5615,120.4632,120.5418,16255.0
2024-06-07 11:50:00,122.69,122.71,122.64,122.66,21582.0,120.5418,120.5615,120.4927,120.5123,21582.0
2024-06-07 11:55:00,122.67,122.79,122.65,122.78,47537.0,120.5222,120.6401,120.5025,120.6302,47537.0
2024-06-07 12:00:00,122.78,122.78,122.7,122.75,123536.0,120.6302,120.6302,120.5516,120.6008,123536.0
2024-06-07 12:05:00,122.76,122.82,122.72,122.79,25021.0,120.6106,120.6695,120.5713,120.6401,25021.0
2024-06-07 12:10:00,122.8,122.83,122.76,122.76,71133.0,120.6499,120.6794,120.6106,120.6106,71133.0
2024-06-07 12:15:00,122.77,122.83,122.77,122.81,18868.0,120.6204,120.6794,120.6204,120.6597,18868.0
2024-06-07 12:20:00,122.8,122.87,122.77,122.87,25721.0,120.6499,120.7187,120.6204,120.7187,25721.0
2024-06-07 12:25:00,122.87,122.97,122.87,122.96,88669.0,120.7187,120.8169,120.7187,120.8071,88669.0
2024-06-07 12:30:00,122.97,123.02,122.9,122.9,41678.0,120.8169,120.866,120.7481,120.7481,41678.0
2024-06-07 12:35:00,122.89,122.9,122.82,122.86,19875.0,120.7383,120.7481,120.6695,120.7088,19875.0
2024-06-07 12:40:00,122.86,122.89,122.82,122.88,36492.0,120.7088,120.7383,120.6695,120.7285,36492.0
2024-06-07 12:45:00,122.87,122.88,122.77,122.83,21765.0,120.7187,120.7285,120.6204,120.6794,21765.0
2024-06-07 12:50:00,122.83,122.96,122.82,122.96,28904.0,120.6794,120.8071,120.6695,120.8071,28904.0
2024-06-07 12:55:00,122.96,123.02,122.94,123.02,34699.0,120.8071,120.866,120.7874,120.866,34699.0
2024-06-07 13:00:00,123.01,123.02,122.83,122.85,19020.0,120.8562,120.866,120.6794,120.699,19020.0
2024-06-07 13:05:00,122.85,122.94,122.85,122.91,15968.0,120.699,120.7874,120.699,120.758,15968.0
2024-06-07 13:10:00,122.9,122.99,122.85,122.97,28205.0,120.7481,120.8366,120.699,120.8169,28205.0
2024-06-07 13:15:00,122.96,123.01,122.96,123.01,10924.0,120.8071,120.8562,120.8071,120.8562,10924.0
2024-06-07 13:20:00,123.0,123.14,122.98,123.11,52795.0,120.8464,120.9839,120.8267,120.9545,52795.0
2024-06-07 13:25:00,123.12,123.13,122.95,122.96,32581.0,120.9643,120.9741,120.7973,120.8071,32581.0
2024-06-07 13:30:00,122.96,122.97,122.91,122.95,50512.0,120.8071,120.8169,120.758,120.7973,50512.0
2024-06-07 13:35:00,122.96,122.97,122.91,122.94,39840.0,120.8071,120.8169,120.758,120.7874,39840.0
2024-06-07 13:40:00,122.93,122.94,122.89,122.93,40410.0,120.7776,120.7874,120.7383,120.7776,40410.0
2024-06-07 13:45:00,122.94,122.95,122.88,122.92,36429.0,120.7874,120.7973,120.7285,120.7678,36429.0
2024-06-07 13:50:00,122.92,122.96,122.9,122.9,94659.0,120.7678,120.8071,120.7481,120.7481,94659.0
2024-06-07 13:55:00,122.9,122.94,122.83,122.83,30421.0,120.7481,120.7874,120.6794,120.6794,30421.0
2024-06-07 14:00:00,122.82,122.83,122.6,122.63,88192.0,120.6695,120.6794,120.4534,120.4829,88192.0
2024-06-07 14:05:00,122.63,122.66,122.46,122.52,98699.0,120.4829,120.5123,120.3158,120.3748,98699.0
2024-06-07 14:10:00,122.53,122.54,122.44,122.45,62310.0,120.3846,120.3944,120.2962,120.306,62310.0
2024-06-07 14:15:00,122.44,122.56,122.42,122.54,40204.0,120.2962,120.4141,120.2765,120.3944,40204.0
2024-06-07 14:20:00,122.54,122.72,122.53,122.67,46725.0,120.3944,120.5713,120.3846,120.5222,46725.0
2024-06-07 14:25:00,122.68,122.77,122.66,122.72,38750.0,120.532,120.6204,120.5123,120.5713,38750.0
2024-06-07 14:30:00,122.72,122.78,122.7,122.71,83074.0,120.5713,120.6302,120.5516,120.5615,83074.0
2024-06-07 14:35:00,122.71,122.83,122.71,122.8,48513.0,120.5615,120.6794,120.5615,120.6499,48513.0
2024-06-07 14:40:00,122.81,122.87,122.8,122.87,118566.0,120.6597,120.7187,120.6499,120.7187,118566.0
2024-06-07 14:45:00,122.87,122.89,122.8,122.83,66523.0,120.7187,120.7383,120.6499,120.6794,66523.0
2024-06-07 14:50:00,122.83,122.84,122.74,122.81,32673.0,120.6794,120.6892,120.5909,120.6597,32673.0
2024-06-07 14:55:00,122.81,122.82,122.76,122.77,24709.0,120.6597,120.6695,120.6106,120.6204,24709.0
2024-06-07 15:00:00,122.77,122.82,122.66,122.77,47730.0,120.6204,120.6695,120.5123,120.6204,47730.0
2024-06-07 15:05:00,122.78,122.78,122.62,122.64,50895.0,120.6302,120.6302,120.473,120.4927,50895.0
2024-06-07 15:10:00,122.64,122.68,122.47,122.58,74644.0,120.4927,120.532,120.3257,120.4337,74644.0
2024-06-07 15:15:00,122.58,122.65,122.52,122.54,46647.0,120.4337,120.5025,120.3748,120.3944,46647.0
2024-06-07 15:20:00,122.54,122.56,122.45,122.51,59411.0,120.3944,120.4141,120.306,120.365,59411.0
2024-06-07 15:25:00,122.51,122.61,122.47,122.58,42124.0,120.365,120.4632,120.3257,120.4337,42124.0
2024-06-07 15:30:00,122.58,122.59,122.51,122.51,80491.0,120.4337,120.4436,120.365,120.365,80491.0
2024-06-07 15:35:00,122.5,122.52,122.44,122.47,52413.0,120.3551,120.3748,120.2962,120.3257,52413.0
2024-06-07 15:40:00,122.47,122.51,122.42,122.44,113746.0,120.3257,120.365,120.2765,120.2962,113746.0
2024-06-07 15:45:00,122.44,122.47,122.38,122.42,187380.0,120.2962,120.3257,120.2372,120.2765,187380.0
2024-06-07 15:50:00,122.41,122.51,122.35,122.43,280224.0,120.2667,120.365,120.2078,120.2864,280224.0
2024-06-07 15:55:00,122.43,122.48,122.29,122.34,605101.0,120.2864,120.3355,120.1488,120.1979,605101.0
2024-06-10 09:30:00,122.15,122.34,122.09,122.34,237223.0,120.0113,120.1979,119.9523,120.1979,237223.0
2024-06-10 09:35:00,122.34,122.43,122.2,122.26,109732.0,120.1979,120.2864,120.0604,120.1193,109732.0
2024-06-10 09:40:00,122.26,122.53,122.2,122.51,115787.0,120.1193,120.3846,120.0604,120.365,115787.0
2024-06-10 09:45:00,122.51,122.62,122.47,122.59,71002.0,120.365,120.473,120.3257,120.4436,71002.0
2024-06-10 09:50:00,122.6,122.67,122.56,122.58,153578.0,120.4534,120.5222,120.4141,120.4337,153578.0
2024-06-10 09:55:00,122.58,122.71,122.55,122.69,58354.0,120.4337,120.5615,120.4043,120.5418,58354.0
2024-06-10 10:00:00,122.7,122.74,122.66,122.73,71355.0,120.5516,120.5909,120.5123,120.5811,71355.0
2024-06-10 10:05:00,122.73,122.88,122.72,122.84,52831.0,120.5811,120.7285,120.5713,120.6892,52831.0
2024-06-10 10:10:00,122.83,122.84,122.7,122.76,60605.0,120.6794,120.6892,120.5516,120.6106,60605.0
2024-06-10 10:15:00,122.75,122.84,122.67,122.67,85324.0,120.6008,120.6892,120.5222,120.5222,85324.0
2024-06-10 10:20:00,122.67,122.67,122.47,122.55,70715.0,120.5222,120.5222,120.3257,120.4043,70715.0
2024-06-10 10:25:00,122.56,122.56,122.48,122.5,68470.0,120.4141,120.4141,120.3355,120.3551,68470.0
2024-06-10 10:30:00,122.51,122.63,122.49,122.59,87299.0,120.365,120.4829,120.3453,120.4436,87299.0
2024-06-10 10:35:00,122.59,122.6,122.52,122.53,26614.0,120.4436,120.4534,120.3748,120.3846,26614.0
2024-06-10 10:40:00,122.54,122.57,122.5,122.57,47411.0,120.3944,120.4239,120.3551,120.4239,47411.0
2024-06-10 10:45:00,122.58,122.66,122.58,122.63,29926.0,120.4337,120.5123,120.4337,120.4829,29926.0
2024-06-10 10:50:00,122.63,122.64,122.57,122.57,24517.0,120.4829,120.4927,120.4239,120.4239,24517.0
2024-06-10 10:55:00,122.58,122.58,122.37,122.38,29995.0,120.4337,120.4337,120.2274,120.2372,29995.0
2024-06-10 11:00:00,122.38,122.44,122.36,122.43,85780.0,120.2372,120.2962,120.2176,120.2864,85780.0
2024-06-10 11:05:00,122.42,122.48,122.4,122.46,25849.0,120.2765,120.3355,120.2569,120.3158,25849.0
2024-06-10 11:10:00,122.47,122.48,122.43,122.44,26928.0,120.3257,120.3355,120.2864,120.2962,26928.0
2024-06-10 11:15:00,122.45,122.54,122.43,122.54,47509.0,120.306,120.3944,120.2864,120.3944,47509.0
2024-06-10 11:20:00,122.54,122.55,122.49,122.51,17454.0,120.3944,120.4043,120.3453,120.365,17454.0
2024-06-10 11:25:00,122.5,122.51,122.48,122.5,18446.0,120.3551,120.365,120.3355,120.3551,18446.0
2024-06-10 11:30:00,122.5,122.58,122.5,122.54,22689.0,120.3551,120.4337,120.3551,120.3944,22689.0
2024-06-10 11:35:00,122.55,122.55,122.46,122.52,28718.0,120.4043,120.4043,120.3158,120.3748,28718.0
2024-06-10 11:40:00,122.52,122.62,122.51,122.6,18914.0,120.3748,120.473,120.365,120.4534,18914.0
2024-06-10 11:45:00,122.61,122.62,122.52,122.55,100238.0,120.4632,120.473,120.3748,120.4043,100238.0
2024-06-10 11:50:00,122.55,122.64,122.55,122.63,16267.0,120.4043,120.4927,120.4043,120.4829,16267.0
2024-06-10 11:55:00,122.64,122.67,122.6,122.63,39123.0,120.4927,120.5222,120.4534,120.4829,39123.0
2024-06-10 12:00:00,122.63,122.64,122.58,122.61,35099.0,120.4829,120.4927,120.4337,120.4632,35099.0
2024-06-10 12:05:00,122.61,122.62,122.58,122.59,44860.0,120.4632,120.473,120.4337,120.4436,44860.0
2024-06-10 12:10:00,122.6,122.63,122.59,122.63,42796.0,120.4534,120.4829,120.4436,120.4829,42796.0
2024-06-10 12:15:00,122.63,122.65,122.6,122.61,51981.0,120.4829,120.5025,120.4534,120.4632,51981.0
2024-06-10 12:20:00,122.61,122.64,122.61,122.62,20853.0,120.4632,120.4927,120.4632,120.473,20853.0
2024-06-10 12:25:00,122.62,122.64,122.58,122.63,40742.0,120.473,120.4927,120.4337,120.4829,40742.0
2024-06-10 12:30:00,122.63,122.63,122.58,122.59,23210.0,120.4829,120.4829,120.4337,120.4436,23210.0
2024-06-10 12:35:00,122.59,122.6,122.57,122.59,13225.0,120.4436,120.4534,120.4239,120.4436,13225.0
2024-06-10 12:40:00,122.59,122.6,122.55,122.55,20396.0,120.4436,120.4534,120.4043,120.4043,20396.0
2024-06-10 12:45:00,122.54,122.54,122.35,122.45,90694.0,120.3944,120.3944,120.2078,120.306,90694.0
2024-06-10 12:50:00,122.46,122.53,122.46,122.51,23090.0,120.3158,120.3846,120.3158,120.365,23090.0
2024-06-10 12:55:00,122.51,122.52,122.48,122.48,18890.0,120.365,120.3748,120.3355,120.3355,18890.0
2024-06-10 13:00:00,122.49,122.5,122.41,122.45,46127.0,120.3453,120.3551,120.2667,120.306,46127.0
2024-06-10 13:05:00,122.45,122.47,122.35,122.38,21139.0,120.306,120.3257,120.2078,120.2372,21139.0
2024-06-10 13:10:00,122.37,122.38,122.33,122.34,19928.0,120.2274,120.2372,120.1881,120.1979,19928.0
2024-06-10 13:15:00,122.34,122.4,122.32,122.39,17586.0,120.1979,120.2569,120.1783,120.2471,17586.0
2024-06-10 13:20:00,122.4,122.46,122.4,122.43,22842.0,120.2569,120.3158,120.2569,120.2864,22842.0
2024-06-10 13:25:00,122.43,122.47,122.43,122.44,49199.0,120.2864,120.3257,120.2864,120.2962,49199.0
2024-06-10 13:30:00,122.43,122.5,122.42,122.5,27874.0,120.2864,120.3551,120.2765,120.3551,27874.0
2024-06-10 13:35:00,122.5,122.58,122.49,122.57,37478.0,120.3551,120.4337,120.3453,120.4239,37478.0
2024-06-10 13:40:00,122.57,122.63,122.56,122.63,76654.0,120.4239,120.4829,120.4141,120.4829,76654.0
2024-06-10 13:45:00,122.63,122.78,122.62,122.75,213529.0,120.4829,120.6302,120.473,120.6008,213529.0
2024-06-10 13:50:00,122.75,122.77,122.65,122.66,139874.0,120.6008,120.6204,120.5025,120.5123,139874.0
2024-06-10 13:55:00,122.66,122.67,122.59,122.63,97875.0,120.5123,120.5222,120.4436,120.4829,97875.0
2024-06-10 14:00:00,122.62,122.62,122.55,122.58,108022.0,120.473,120.473,120.4043,120.4337,108022.0
2024-06-10 14:05:00,122.58,122.65,122.57,122.61,103027.0,120.4337,120.5025,120.4239,120.4632,103027.0
2024-06-10 14:10:00,122.6,122.62,122.56,122.61,72466.0,120.4534,120.473,120.4141,120.4632,72466.0
2024-06-10 14:15:00,122.6,122.68,122.6,122.67,44480.0,120.4534,120.532,120.4534,120.5222,44480.0
2024-06-10 14:20:00,122.68,122.68,122.6,122.61,31201.0,120.532,120.532,120.4534,120.4632,31201.0
2024-06-10 14:25:00,122.61,122.64,122.56,122.62,37921.0,120.4632,120.4927,120.4141,120.473,37921.0
2024-06-10 14:30:00,122.62,122.71,122.58,122.69,53772.0,120.473,120.5615,120.4337,120.5418,53772.0
2024-06-10 14:35:00,122.69,122.73,122.66,122.66,32673.0,120.5418,120.5811,120.5123,120.5123,32673.0
2024-06-10 14:40:00,122.66,122.66,122.6,122.62,28583.0,120.5123,120.5123,120.4534,120.473,28583.0
2024-06-10 14:45:00,122.63,122.69,122.62,122.69,32025.0,120.4829,120.5418,120.473,120.5418,32025.0
2024-06-10 14:50:00,122.69,122.7,122.64,122.66,30779.0,120.5418,120.5516,120.4927,120.5123,30779.0
2024-06-10 14:55:00,122.67,122.7,122.65,122.68,66908.0,120.5222,120.5516,120.5025,120.532,66908.0
2024-06-10 15:00:00,122.68,122.76,122.66,122.73,92443.0,120.532,120.6106,120.5123,120.5811,92443.0
2024-06-10 15:05:00,122.73,122.73,122.63,122.64,53009.0,120.5811,120.5811,120.4829,120.4927,53009.0
2024-06-10 15:10:00,122.63,122.7,122.61,122.7,28548.0,120.4829,120.5516,120.4632,120.5516,28548.0
2024-06-10 15:15:00,122.71,122.75,122.61,122.66,43747.0,120.5615,120.6008,120.4632,120.5123,43747.0
2024-06-10 15:20:00,122.66,122.73,122.66,122.67,33028.0,120.5123,120.5811,120.5123,120.5222,33028.0
2024-06-10 15:25:00,122.66,122.73,122.64,122.71,38465.0,120.5123,120.5811,120.4927,120.5615,38465.0
2024-06-10 15:30:00,122.7,122.7,122.62,122.65,51638.0,120.5516,120.5516,120.473,120.5025,51638.0
2024-06-10 15:35:00,122.65,122.67,122.61,122.62,191055.0,120.5025,120.5222,120.4632,120.473,191055.0
2024-06-10 15:40:00,122.62,122.68,122.6,122.63,304216.0,120.473,120.532,120.4534,120.4829,304216.0
2024-06-10 15:45:00,122.63,122.63,122.55,122.56,154787.0,120.4829,120.4829,120.4043,120.4141,154787.0
2024-06-10 15:50:00,122.55,122.71,122.52,122.71,245564.0,120.4043,120.5615,120.3748,120.5615,245564.0
2024-06-10 15:55:00,122.7,122.74,122.61,122.72,461159.0,120.5516,120.5909,120.4632,120.5713,461159.0
2024-06-11 09:30:00,122.05,122.17,121.79,121.79,322466.0,119.913,120.0309,119.6576,119.6576,322466.0
2024-06-11 09:35:00,121.8,121.8,121.49,121.63,421245.0,119.6674,119.6674,119.3628,119.5004,421245.0
2024-06-11 09:40:00,121.64,121.67,121.41,121.49,268036.0,119.5102,119.5397,119.2842,119.3628,268036.0
2024-06-11 09:45:00,121.48,121.49,121.2,121.32,279489.0,119.353,119.3628,119.0779,119.1958,279489.0
2024-06-11 09:50:00,121.32,121.52,121.26,121.46,330474.0,119.1958,119.3923,119.1369,119.3334,330474.0
2024-06-11 09:55:00,121.47,121.53,121.42,121.52,167511.0,119.3432,119.4021,119.2941,119.3923,167511.0
2024-06-11 10:00:00,121.51,121.53,121.27,121.36,176544.0,119.3825,119.4021,119.1467,119.2351,176544.0
2024-06-11 10:05:00,121.37,121.52,121.37,121.5,115215.0,119.2449,119.3923,119.2449,119.3727,115215.0
2024-06-11 10:10:00,121.51,121.7,121.48,121.7,133037.0,119.3825,119.5692,119.353,119.5692,133037.0
2024-06-11 10:15:00,121.7,121.73,121.6,121.72,112414.0,119.5692,119.5986,119.4709,119.5888,112414.0
2024-06-11 10:20:00,121.71,121.79,121.69,121.79,92181.0,119.579,119.6576,119.5593,119.6576,92181.0
2024-06-11 10:25:00,121.79,121.87,121.78,121.79,92689.0,119.6576,119.7362,119.6478,119.6576,92689.0
2024-06-11 10:30:00,121.78,121.83,121.7,121.83,98449.0,119.6478,119.6969,119.5692,119.6969,98449.0
2024-06-11 10:35:00,121.84,121.89,121.8,121.88,88731.0,119.7067,119.7558,119.6674,119.746,88731.0
2024-06-11 10:40:00,121.87,121.99,121.87,121.93,77490.0,119.7362,119.8541,119.7362,119.7951,77490.0
2024-06-11 10:45:00,121.94,121.94,121.85,121.91,73650.0,119.805,119.805,119.7165,119.7755,73650.0
2024-06-11 10:50:00,121.91,121.92,121.84,121.92,79394.0,119.7755,119.7853,119.7067,119.7853,79394.0
2024-06-11 10:55:00,121.92,121.96,121.91,121.93,93497.0,119.7853,119.8246,119.7755,119.7951,93497.0
2024-06-11 11:00:00,121.93,121.97,121.9,121.9,96966.0,119.7951,119.8344,119.7657,119.7657,96966.0
2024-06-11 11:05:00,121.91,121.94,121.85,121.94,95047.0,119.7755,119.805,119.7165,119.805,95047.0
2024-06-11 11:10:00,121.95,121.96,121.88,121.88,92721.0,119.8148,119.8246,119.746,119.746,92721.0
2024-06-11 11:15:00,121.89,121.91,121.86,121.91,78888.0,119.7558,119.7755,119.7264,119.7755,78888.0
2024-06-11 11:20:00,121.9,121.91,121.82,121.85,72943.0,119.7657,119.7755,119.6871,119.7165,72943.0
2024-06-11 11:25:00,121.84,121.86,121.81,121.86,86839.0,119.7067,119.7264,119.6772,119.7264,86839.0
2024-06-11 11:30:00,121.86,121.91,121.84,121.84,42689.0,119.7264,119.7755,119.7067,119.7067,42689.0
2024-06-11 11:35:00,121.84,121.85,121.7,121.73,95915.0,119.7067,119.7165,119.5692,119.5986,95915.0
2024-06-11 11:40:00,121.73,121.8,121.69,121.73,115475.0,119.5986,119.6674,119.5593,119.5986,115475.0
2024-06-11 11:45:00,121.73,121.83,121.71,121.78,55197.0,119.5986,119.6969,119.579,119.6478,55197.0
2024-06-11 11:50:00,121.78,121.85,121.76,121.82,253591.0,119.6478,119.7165,119.6281,119.6871,253591.0
2024-06-11 11:55:00,121.82,121.82,121.73,121.73,136708.0,119.6871,119.6871,119.5986,119.5986,136708.0
2024-06-11 12:00:00,121.74,121.76,121.67,121.73,107840.0,119.6085,119.6281,119.5397,119.5986,107840.0
2024-06-11 12:05:00,121.73,121.78,121.71,121.78,81333.0,119.5986,119.6478,119.579,119.6478,81333.0
2024-06-11 12:10:00,121.78,121.78,121.71,121.73,163135.0,119.6478,119.6478,119.579,119.5986,163135.0
2024-06-11 12:15:00,121.73,121.73,121.62,121.63,67970.0,119.5986,119.5986,119.4906,119.5004,67970.0
2024-06-11 12:20:00,121.64,121.67,121.61,121.62,56280.0,119.5102,119.5397,119.4807,119.4906,56280.0
2024-06-11 12:25:00,121.63,121.68,121.62,121.66,65299.0,119.5004,119.5495,119.4906,119.5299,65299.0
2024-06-11 12:30:00,121.66,121.72,121.65,121.72,73946.0,119.5299,119.5888,119.52,119.5888,73946.0
2024-06-11 12:35:00,121.72,121.78,121.71,121.77,39512.0,119.5888,119.6478,119.579,119.6379,39512.0
2024-06-11 12:40:00,121.77,121.79,121.74,121.79,55403.0,119.6379,119.6576,119.6085,119.6576,55403.0
2024-06-11 12:45:00,121.79,121.8,121.68,121.7,56013.0,119.6576,119.6674,119.5495,119.5692,56013.0
2024-06-11 12:50:00,121.7,121.72,121.66,121.69,50455.0,119.5692,119.5888,119.5299,119.5593,50455.0
2024-06-11 12:55:00,121.7,121.75,121.7,121.73,64556.0,119.5692,119.6183,119.5692,119.5986,64556.0
2024-06-11 13:00:00,121.73,121.84,121.63,121.79,129023.0,119.5986,119.7067,119.5004,119.6576,129023.0
2024-06-11 13:05:00,121.8,121.84,121.77,121.78,53428.0,119.6674,119.7067,119.6379,119.6478,53428.0
2024-06-11 13:10:00,121.77,121.82,121.76,121.76,74312.0,119.6379,119.6871,119.6281,119.6281,74312.0
2024-06-11 13:15:00,121.77,121.78,121.7,121.71,53816.0,119.6379,119.6478,119.5692,119.579,53816.0
2024-06-11 13:20:00,121.71,121.72,121.6,121.61,37375.0,119.579,119.5888,119.4709,119.4807,37375.0
2024-06-11 13:25:00,121.61,121.66,121.6,121.65,50310.0,119.4807,119.5299,119.4709,119.52,50310.0
2024-06-11 13:30:00,121.66,121.69,121.64,121.67,43694.0,119.5299,119.5593,119.5102,119.5397,43694.0
2024-06-11 13:35:00,121.67,121.77,121.67,121.77,59461.0,119.5397,119.6379,119.5397,119.6379,59461.0
2024-06-11 13:40:00,121.77,121.79,121.74,121.79,33600.0,119.6379,119.6576,119.6085,119.6576,33600.0
2024-06-11 13:45:00,121.79,121.79,121.74,121.78,54784.0,119.6576,119.6576,119.6085,119.6478,54784.0
2024-06-11 13:50:00,121.78,121.85,121.76,121.83,30394.0,119.6478,119.7165,119.6281,119.6969,30394.0
2024-06-11 13:55:00,121.83,121.84,121.82,121.84,23080.0,119.6969,119.7067,119.6871,119.7067,23080.0
2024-06-11 14:00:00,121.83,121.9,121.83,121.89,54976.0,119.6969,119.7657,119.6969,119.7558,54976.0
2024-06-11 14:05:00,121.89,121.89,121.73,121.76,128588.0,119.7558,119.7558,119.5986,119.6281,128588.0
2024-06-11 14:10:00,121.76,121.9,121.76,121.89,68672.0,119.6281,119.7657,119.6281,119.7558,68672.0
2024-06-11 14:15:00,121.89,121.93,121.86,121.9,127912.0,119.7558,119.7951,119.7264,119.7657,127912.0
2024-06-11 14:20:00,121.91,121.98,121.9,121.95,82756.0,119.7755,119.8443,119.7657,119.8148,82756.0
2024-06-11 14:25:00,121.95,122.04,121.93,122.04,183713.0,119.8148,119.9032,119.7951,119.9032,183713.0
2024-06-11 14:30:00,122.04,122.14,122.0,122.01,134476.0,119.9032,120.0014,119.8639,119.8737,134476.0
2024-06-11 14:35:00,122.02,122.03,121.96,121.98,52950.0,119.8836,119.8934,119.8246,119.8443,52950.0
2024-06-11 14:40:00,121.99,122.07,121.96,121.96,53717.0,119.8541,119.9327,119.8246,119.8246,53717.0
2024-06-11 14:45:00,121.95,122.03,121.94,121.95,51761.0,119.8148,119.8934,119.805,119.8148,51761.0
2024-06-11 14:50:00,121.95,122.0,121.92,121.93,60901.0,119.8148,119.8639,119.7853,119.7951,60901.0
2024-06-11 14:55:00,121.93,121.94,121.9,121.93,64863.0,119.7951,119.805,119.7657,119.7951,64863.0
2024-06-11 15:00:00,121.94,122.02,121.93,121.98,95347.0,119.805,119.8836,119.7951,119.8443,95347.0
2024-06-11 15:05:00,121.99,122.01,121.95,121.96,94535.0,119.8541,119.8737,119.8148,119.8246,94535.0
2024-06-11 15:10:00,121.96,121.96,121.84,121.85,153191.0,119.8246,119.8246,119.7067,119.7165,153191.0
2024-06-11 15:15:00,121.86,121.89,121.83,121.84,79296.0,119.7264,119.7558,119.6969,119.7067,79296.0
2024-06-11 15:20:00,121.83,121.85,121.79,121.84,69820.0,119.6969,119.7165,119.6576,119.7067,69820.0
2024-06-11 15:25:00,121.83,121.83,121.79,121.81,91346.0,119.6969,119.6969,119.6576,119.6772,91346.0
2024-06-11 15:30:00,121.8,121.85,121.76,121.83,210381.0,119.6674,119.7165,119.6281,119.6969,210381.0
2024-06-11 15:35:00,121.83,121.95,121.79,121.89,105259.0,119.6969,119.8148,119.6576,119.7558,105259.0
2024-06-11 15:40:00,121.9,121.91,121.83,121.87,250840.0,119.7657,119.7755,119.6969,119.7362,250840.0
2024-06-11 15:45:00,121.87,121.88,121.75,121.77,326279.0,119.7362,119.746,119.6183,119.6379,326279.0
2024-06-11 15:50:00,121.77,122.04,121.75,122.04,406237.0,119.6379,119.9032,119.6183,119.9032,406237.0
2024-06-11 15:55:00,122.03,122.04,121.92,122.04,738484.0,119.8934,119.9032,119.7853,119.9032,738484.0
2024-06-12 09:30:00,123.14,123.33,122.89,122.96,499985.0,120.9839,121.1706,120.7383,120.8071,499985.0
2024-06-12 09:35:00,122.96,123.23,122.92,123.23,201728.0,120.8071,121.0724,120.7678,121.0724,201728.0
2024-06-12 09:40:00,123.24,123.57,123.24,123.55,342382.0,121.0822,121.4064,121.0822,121.3868,342382.0
2024-06-12 09:45:00,123.55,123.79,123.52,123.67,281698.0,121.3868,121.6226,121.3573,121.5047,281698.0
2024-06-12 09:50:00,123.66,123.69,123.38,123.38,158979.0,121.4948,121.5243,121.2197,121.2197,158979.0
2024-06-12 09:55:00,123.39,123.61,123.39,123.49,165116.0,121.2296,121.4457,121.2296,121.3278,165116.0
2024-06-12 10:00:00,123.5,123.77,123.46,123.77,270051.0,121.3376,121.6029,121.2983,121.6029,270051.0
2024-06-12 10:05:00,123.78,123.82,123.67,123.7,133396.0,121.6127,121.652,121.5047,121.5341,133396.0
2024-06-12 10:10:00,123.69,123.79,123.58,123.77,153197.0,121.5243,121.6226,121.4162,121.6029,153197.0
2024-06-12 10:15:00,123.77,123.86,123.75,123.79,135540.0,121.6029,121.6913,121.5833,121.6226,135540.0
2024-06-12 10:20:00,123.8,123.82,123.7,123.81,93481.0,121.6324,121.652,121.5341,121.6422,93481.0
2024-06-12 10:25:00,123.82,123.89,123.8,123.82,139955.0,121.652,121.7208,121.6324,121.652,139955.0
2024-06-12 10:30:00,123.83,123.85,123.68,123.83,147355.0,121.6619,121.6815,121.5145,121.6619,147355.0
2024-06-12 10:35:00,123.83,123.85,123.73,123.79,165120.0,121.6619,121.6815,121.5636,121.6226,165120.0
2024-06-12 10:40:00,123.8,123.81,123.5,123.52,69833.0,121.6324,121.6422,121.3376,121.3573,69833.0
2024-06-12 10:45:00,123.53,123.63,123.52,123.59,54249.0,121.3671,121.4654,121.3573,121.4261,54249.0
2024-06-12 10:50:00,123.6,123.6,123.41,123.48,139114.0,121.4359,121.4359,121.2492,121.318,139114.0
2024-06-12 10:55:00,123.47,123.54,123.46,123.51,52908.0,121.3082,121.3769,121.2983,121.3475,52908.0
2024-06-12 11:00:00,123.51,123.51,123.42,123.46,66009.0,121.3475,121.3475,121.259,121.2983,66009.0
2024-06-12 11:05:00,123.45,123.47,123.33,123.37,52954.0,121.2885,121.3082,121.1706,121.2099,52954.0
2024-06-12 11:10:00,123.36,123.38,123.29,123.29,92584.0,121.2001,121.2197,121.1313,121.1313,92584.0
2024-06-12 11:15:00,123.3,123.38,123.17,123.36,324839.0,121.1411,121.2197,121.0134,121.2001,324839.0
2024-06-12 11:20:00,123.36,123.4,123.31,123.33,52224.0,121.2001,121.2394,121.151,121.1706,52224.0
2024-06-12 11:25:00,123.33,123.34,123.23,123.27,90019.0,121.1706,121.1804,121.0724,121.1117,90019.0
2024-06-12 11:30:00,123.27,123.27,123.11,123.14,49671.0,121.1117,121.1117,120.9545,120.9839,49671.0
2024-06-12 11:35:00,123.13,123.13,123.02,123.05,44946.0,120.9741,120.9741,120.866,120.8955,44946.0
2024-06-12 11:40:00,123.04,123.18,123.03,123.09,81895.0,120.8857,121.0232,120.8759,120.9348,81895.0
2024-06-12 11:45:00,123.09,123.13,123.03,123.09,52878.0,120.9348,120.9741,120.8759,120.9348,52878.0
2024-06-12 11:50:00,123.08,123.22,123.03,123.21,61452.0,120.925,121.0625,120.8759,121.0527,61452.0
2024-06-12 11:55:00,123.21,123.28,123.19,123.22,94343.0,121.0527,121.1215,121.0331,121.0625,94343.0
2024-06-12 12:00:00,123.21,123.27,123.17,123.23,42285.0,121.0527,121.1117,121.0134,121.0724,42285.0
2024-06-12 12:05:00,123.23,123.26,123.18,123.19,63130.0,121.0724,121.1018,121.0232,121.0331,63130.0
2024-06-12 12:10:00,123.18,123.25,123.18,123.23,44915.0,121.0232,121.092,121.0232,121.0724,44915.0
2024-06-12 12:15:00,123.23,123.28,123.21,123.22,23547.0,121.0724,121.1215,121.0527,121.0625,23547.0
2024-06-12 12:20:00,123.22,123.27,123.2,123.26,46270.0,121.0625,121.1117,121.0429,121.1018,46270.0
2024-06-12 12:25:00,123.26,123.31,123.24,123.24,42892.0,121.1018,121.151,121.0822,121.0822,42892.0
2024-06-12 12:30:00,123.25,123.28,123.2,123.25,37137.0,121.092,121.1215,121.0429,121.092,37137.0
2024-06-12 12:35:00,123.25,123.32,123.2,123.27,77390.0,121.092,121.1608,121.0429,121.1117,77390.0
2024-06-12 12:40:00,123.26,123.32,123.25,123.31,73060.0,121.1018,121.1608,121.092,121.151,73060.0
2024-06-12 12:45:00,123.31,123.34,123.28,123.28,84918.0,121.151,121.1804,121.1215,121.1215,84918.0
2024-06-12 12:50:00,123.28,123.29,123.23,123.24,33863.0,121.1215,121.1313,121.0724,121.0822,33863.0
2024-06-12 12:55:00,123.23,123.3,123.22,123.29,33744.0,121.0724,121.1411,121.0625,121.1313,33744.0
2024-06-12 13:00:00,123.3,123.34,123.28,123.34,15243.0,121.1411,121.1804,121.1215,121.1804,15243.0
2024-06-12 13:05:00,123.34,123.34,123.28,123.28,43289.0,121.1804,121.1804,121.1215,121.1215,43289.0
2024-06-12 13:10:00,123.27,123.27,123.2,123.22,86942.0,121.1117,121.1117,121.0429,121.0625,86942.0
2024-06-12 13:15:00,123.22,123.33,123.18,123.32,46232.0,121.0625,121.1706,121.0232,121.1608,46232.0
2024-06-12 13:20:00,123.33,123.38,123.32,123.38,46226.0,121.1706,121.2197,121.1608,121.2197,46226.0
2024-06-12 13:25:00,123.38,123.43,123.28,123.28,59097.0,121.2197,121.2689,121.1215,121.1215,59097.0
2024-06-12 13:30:00,123.28,123.28,123.15,123.27,85494.0,121.1215,121.1215,120.9938,121.1117,85494.0
2024-06-12 13:35:00,123.27,123.31,123.23,123.24,72108.0,121.1117,121.151,121.0724,121.0822,72108.0
2024-06-12 13:40:00,123.23,123.25,123.12,123.13,81741.0,121.0724,121.092,120.9643,120.9741,81741.0
2024-06-12 13:45:00,123.13,123.2,123.13,123.19,73476.0,120.9741,121.0429,120.9741,121.0331,73476.0
2024-06-12 13:50:00,123.19,123.24,123.14,123.23,84568.0,121.0331,121.0822,120.9839,121.0724,84568.0
2024-06-12 13:55:00,123.23,123.26,123.19,123.21,31433.0,121.0724,121.1018,121.0331,121.0527,31433.0
2024-06-12 14:00:00,123.19,123.19,122.63,122.89,446837.0,121.0331,121.0331,120.4829,120.7383,446837.0
2024-06-12 14:05:00,122.88,123.04,122.88,123.01,77509.0,120.7285,120.8857,120.7285,120.8562,77509.0
2024-06-12 14:10:00,123.02,123.12,122.93,123.06,75969.0,120.866,120.9643,120.7776,120.9053,75969.0
2024-06-12 14:15:00,123.07,123.21,123.04,123.14,47587.0,120.9152,121.0527,120.8857,120.9839,47587.0
2024-06-12 14:20:00,123.14,123.2,123.11,123.16,45295.0,120.9839,121.0429,120.9545,121.0036,45295.0
2024-06-12 14:25:00,123.17,123.3,123.17,123.25,40938.0,121.0134,121.1411,121.0134,121.092,40938.0
2024-06-12 14:30:00,123.27,123.4,123.11,123.28,116739.0,121.1117,121.2394,120.9545,121.1215,116739.0
2024-06-12 14:35:00,123.28,123.34,122.99,123.31,184202.0,121.1215,121.1804,120.8366,121.151,184202.0
2024-06-12 14:40:00,123.31,123.33,122.89,123.08,110522.0,121.151,121.1706,120.7383,120.925,110522.0
2024-06-12 14:45:00,123.09,123.13,122.94,122.99,106253.0,120.9348,120.9741,120.7874,120.8366,106253.0
2024-06-12 14:50:00,122.99,123.1,122.92,123.05,146486.0,120.8366,120.9446,120.7678,120.8955,146486.0
2024-06-12 14:55:00,123.05,123.3,123.02,123.22,68687.0,120.8955,121.1411,120.866,121.0625,68687.0
2024-06-12 15:00:00,123.22,123.43,123.2,123.27,79665.0,121.0625,121.2689,121.0429,121.1117,79665.0
2024-06-12 15:05:00,123.27,123.37,123.19,123.32,117681.0,121.1117,121.2099,121.0331,121.1608,117681.0
2024-06-12 15:10:00,123.31,123.39,123.23,123.34,90566.0,121.151,121.2296,121.0724,121.1804,90566.0
2024-06-12 15:15:00,123.33,123.49,123.3,123.46,118637.0,121.1706,121.3278,121.1411,121.2983,118637.0
2024-06-12 15:20:00,123.46,123.52,123.11,123.11,116485.0,121.2983,121.3573,120.9545,120.9545,116485.0
2024-06-12 15:25:00,123.1,123.18,122.88,122.96,182801.0,120.9446,121.0232,120.7285,120.8071,182801.0
2024-06-12 15:30:00,122.97,123.09,122.88,123.03,190713.0,120.8169,120.9348,120.7285,120.8759,190713.0
2024-06-12 15:35:00,123.02,123.16,122.95,122.96,183885.0,120.866,121.0036,120.7973,120.8071,183885.0
2024-06-12 15:40:00,122.96,123.05,122.89,123.0,213406.0,120.8071,120.8955,120.7383,120.8464,213406.0
2024-06-12 15:45:00,122.99,123.24,122.94,123.16,251298.0,120.8366,121.0822,120.7874,121.0036,251298.0
2024-06-12 15:50:00,123.16,123.32,123.07,123.25,458124.0,121.0036,121.1608,120.9152,121.092,458124.0
2024-06-12 15:55:00,123.26,123.34,123.11,123.13,501384.0,121.1018,121.1804,120.9545,120.9741,501384.0
2024-06-13 09:30:00,123.0,123.07,122.52,122.63,225587.0,120.8464,120.9152,120.3748,120.4829,225587.0
2024-06-13 09:35:00,122.62,122.74,122.48,122.51,180441.0,120.473,120.5909,120.3355,120.365,180441.0
2024-06-13 09:40:00,122.51,122.59,122.25,122.27,94329.0,120.365,120.4436,120.1095,120.1292,94329.0
2024-06-13 09:45:00,122.27,122.27,122.02,122.15,141500.0,120.1292,120.1292,119.8836,120.0113,141500.0
2024-06-13 09:50:00,122.15,122.18,121.84,121.87,143609.0,120.0113,120.0407,119.7067,119.7362,143609.0
2024-06-13 09:55:00,121.88,121.89,121.71,121.74,115142.0,119.746,119.7558,119.579,119.6085,115142.0
2024-06-13 10:00:00,121.73,121.81,121.5,121.51,221865.0,119.5986,119.6772,119.3727,119.3825,221865.0
2024-06-13 10:05:00,121.51,121.71,121.49,121.68,162434.0,119.3825,119.579,119.3628,119.5495,162434.0
2024-06-13 10:10:00,121.68,121.72,121.56,121.62,101569.0,119.5495,119.5888,119.4316,119.4906,101569.0
2024-06-13 10:15:00,121.62,121.73,121.58,121.61,153517.0,119.4906,119.5986,119.4513,119.4807,153517.0
2024-06-13 10:20:00,121.62,121.73,121.59,121.63,78529.0,119.4906,119.5986,119.4611,119.5004,78529.0
2024-06-13 10:25:00,121.64,121.64,121.47,121.57,110521.0,119.5102,119.5102,119.3432,119.4414,110521.0
2024-06-13 10:30:00,121.58,121.63,121.34,121.38,87616.0,119.4513,119.5004,119.2155,119.2548,87616.0
2024-06-13 10:35:00,121.38,121.66,121.37,121.64,54323.0,119.2548,119.5299,119.2449,119.5102,54323.0
2024-06-13 10:40:00,121.65,121.66,121.45,121.48,44508.0,119.52,119.5299,119.3235,119.353,44508.0
2024-06-13 10:45:00,121.49,121.59,121.42,121.48,66729.0,119.3628,119.4611,119.2941,119.353,66729.0
2024-06-13 10:50:00,121.48,121.57,121.44,121.51,80397.0,119.353,119.4414,119.3137,119.3825,80397.0
2024-06-13 10:55:00,121.52,121.62,121.51,121.56,77294.0,119.3923,119.4906,119.3825,119.4316,77294.0
2024-06-13 11:00:00,121.56,121.56,121.44,121.45,84126.0,119.4316,119.4316,119.3137,119.3235,84126.0
2024-06-13 11:05:00,121.45,121.51,121.43,121.5,129442.0,119.3235,119.3825,119.3039,119.3727,129442.0
2024-06-13 11:10:00,121.5,121.53,121.43,121.44,41898.0,119.3727,119.4021,119.3039,119.3137,41898.0
2024-06-13 11:15:00,121.45,121.53,121.43,121.49,53898.0,119.3235,119.4021,119.3039,119.3628,53898.0
2024-06-13 11:20:00,121.49,121.57,121.48,121.57,63338.0,119.3628,119.4414,119.353,119.4414,63338.0
2024-06-13 11:25:00,121.57,121.7,121.56,121.7,32900.0,119.4414,119.5692,119.4316,119.5692,32900.0
2024-06-13 11:30:00,121.7,121.78,121.66,121.72,156737.0,119.5692,119.6478,119.5299,119.5888,156737.0
2024-06-13 11:35:00,121.72,121.75,121.67,121.68,37377.0,119.5888,119.6183,119.5397,119.5495,37377.0
2024-06-13 11:40:00,121.68,121.71,121.63,121.71,53091.0,119.5495,119.579,119.5004,119.579,53091.0
2024-06-13 11:45:00,121.71,121.72,121.63,121.72,27607.0,119.579,119.5888,119.5004,119.5888,27607.0
2024-06-13 11:50:00,121.72,121.74,121.67,121.68,36707.0,119.5888,119.6085,119.5397,119.5495,36707.0
2024-06-13 11:55:00,121.69,121.71,121.65,121.66,83649.0,119.5593,119.579,119.52,119.5299,83649.0
2024-06-13 12:00:00,121.66,121.66,121.5,121.57,102286.0,119.5299,119.5299,119.3727,119.4414,102286.0
2024-06-13 12:05:00,121.57,121.65,121.55,121.6,60620.0,119.4414,119.52,119.4218,119.4709,60620.0
2024-06-13 12:10:00,121.61,121.71,121.59,121.71,68987.0,119.4807,119.579,119.4611,119.579,68987.0
2024-06-13 12:15:00,121.7,121.71,121.57,121.61,54716.0,119.5692,119.579,119.4414,119.4807,54716.0
2024-06-13 12:20:00,121.61,121.67,121.58,121.63,51072.0,119.4807,119.5397,119.4513,119.5004,51072.0
2024-06-13 12:25:00,121.63,121.64,121.56,121.6,36913.0,119.5004,119.5102,119.4316,119.4709,36913.0
2024-06-13 12:30:00,121.59,121.75,121.56,121.75,39938.0,119.4611,119.6183,119.4316,119.6183,39938.0
2024-06-13 12:35:00,121.75,121.81,121.73,121.79,123137.0,119.6183,119.6772,119.5986,119.6576,123137.0
2024-06-13 12:40:00,121.79,121.81,121.76,121.81,19085.0,119.6576,119.6772,119.6281,119.6772,19085.0
2024-06-13 12:45:00,121.81,121.84,121.73,121.76,67883.0,119.6772,119.7067,119.5986,119.6281,67883.0
2024-06-13 12:50:00,121.77,121.9,121.76,121.88,32264.0,119.6379,119.7657,119.6281,119.746,32264.0
2024-06-13 12:55:00,121.88,121.89,121.84,121.84,33106.0,119.746,119.7558,119.7067,119.7067,33106.0
2024-06-13 13:00:00,121.84,121.98,121.82,121.96,84415.0,119.7067,119.8443,119.6871,119.8246,84415.0
2024-06-13 13:05:00,121.96,122.0,121.94,121.97,78663.0,119.8246,119.8639,119.805,119.8344,78663.0
2024-06-13 13:10:00,121.98,122.01,121.95,121.99,49159.0,119.8443,119.8737,119.8148,119.8541,49159.0
2024-06-13 13:15:00,121.98,121.98,121.94,121.97,56331.0,119.8443,119.8443,119.805,119.8344,56331.0
2024-06-13 13:20:00,121.97,122.0,121.93,121.96,51757.0,119.8344,119.8639,119.7951,119.8246,51757.0
2024-06-13 13:25:00,121.96,122.0,121.94,121.95,38770.0,119.8246,119.8639,119.805,119.8148,38770.0
2024-06-13 13:30:00,121.96,121.96,121.88,121.91,52335.0,119.8246,119.8246,119.746,119.7755,52335.0
2024-06-13 13:35:00,121.91,121.92,121.85,121.91,118429.0,119.7755,119.7853,119.7165,119.7755,118429.0
2024-06-13 13:40:00,121.92,121.97,121.91,121.95,46975.0,119.7853,119.8344,119.7755,119.8148,46975.0
2024-06-13 13:45:00,121.95,121.96,121.9,121.93,44510.0,119.8148,119.8246,119.7657,119.7951,44510.0
2024-06-13 13:50:00,121.94,121.98,121.93,121.94,45693.0,119.805,119.8443,119.7951,119.805,45693.0
2024-06-13 13:55:00,121.95,121.99,121.93,121.94,50776.0,119.8148,119.8541,119.7951,119.805,50776.0
2024-06-13 14:00:00,121.93,121.94,121.86,121.89,84171.0,119.7951,119.805,119.7264,119.7558,84171.0
2024-06-13 14:05:00,121.89,122.07,121.88,122.07,35831.0,119.7558,119.9327,119.746,119.9327,35831.0
2024-06-13 14:10:00,122.07,122.09,122.0,122.02,37043.0,119.9327,119.9523,119.8639,119.8836,37043.0
2024-06-13 14:15:00,122.02,122.06,121.97,122.02,50765.0,119.8836,119.9229,119.8344,119.8836,50765.0
2024-06-13 14:20:00,122.02,122.07,122.01,122.07,15758.0,119.8836,119.9327,119.8737,119.9327,15758.0
2024-06-13 14:25:00,122.07,122.11,122.06,122.09,37260.0,119.9327,119.972,119.9229,119.9523,37260.0
2024-06-13 14:30:00,122.09,122.15,122.07,122.13,33939.0,119.9523,120.0113,119.9327,119.9916,33939.0
2024-06-13 14:35:00,122.13,122.13,122.05,122.07,28394.0,119.9916,119.9916,119.913,119.9327,28394.0
2024-06-13 14:40:00,122.07,122.16,122.07,122.16,21860.0,119.9327,120.0211,119.9327,120.0211,21860.0
2024-06-13 14:45:00,122.15,122.16,122.11,122.12,25776.0,120.0113,120.0211,119.972,119.9818,25776.0
2024-06-13 14:50:00,122.12,122.15,122.09,122.12,40245.0,119.9818,120.0113,119.9523,119.9818,40245.0
2024-06-13 14:55:00,122.12,122.19,122.11,122.18,26678.0,119.9818,120.0506,119.972,120.0407,26678.0
2024-06-13 15:00:00,122.18,122.26,122.16,122.25,31333.0,120.0407,120.1193,120.0211,120.1095,31333.0
2024-06-13 15:05:00,122.26,122.28,122.19,122.23,58620.0,120.1193,120.139,120.0506,120.0899,58620.0
2024-06-13 15:10:00,122.23,122.25,122.13,122.14,69114.0,120.0899,120.1095,119.9916,120.0014,69114.0
2024-06-13 15:15:00,122.14,122.14,122.04,122.09,63326.0,120.0014,120.0014,119.9032,119.9523,63326.0
2024-06-13 15:20:00,122.1,122.18,122.1,122.16,66246.0,119.9622,120.0407,119.9622,120.0211,66246.0
2024-06-13 15:25:00,122.16,122.17,122.1,122.13,175192.0,120.0211,120.0309,119.9622,119.9916,175192.0
2024-06-13 15:30:00,122.12,122.16,122.06,122.11,95867.0,119.9818,120.0211,119.9229,119.972,95867.0
2024-06-13 15:35:00,122.11,122.26,122.07,122.26,82515.0,119.972,120.1193,119.9327,120.1193,82515.0
2024-06-13 15:40:00,122.26,122.28,122.2,122.26,208631.0,120.1193,120.139,120.0604,120.1193,208631.0
2024-06-13 15:45:00,122.27,122.35,122.25,122.32,147030.0,120.1292,120.2078,120.1095,120.1783,147030.0
2024-06-13 15:50:00,122.32,122.43,122.27,122.42,323862.0,120.1783,120.2864,120.1292,120.2765,323862.0
2024-06-13 15:55:00,122.42,122.48,122.32,122.33,680207.0,120.2765,120.3355,120.1783,120.1881,680207.0
2024-06-14 09:30:00,121.33,121.33,120.96,121.01,520927.0,119.2056,119.2056,118.8421,118.8912,520927.0
2024-06-14 09:35:00,121.01,121.03,120.8,121.01,242677.0,118.8912,118.9109,118.6849,118.8912,242677.0
2024-06-14 09:40:00,121.02,121.19,120.99,121.02,115331.0,118.9011,119.0681,118.8716,118.9011,115331.0
2024-06-14 09:45:00,121.02,121.05,120.81,120.81,134728.0,118.9011,118.9305,118.6947,118.6947,134728.0
2024-06-14 09:50:00,120.81,120.83,120.65,120.76,130475.0,118.6947,118.7144,118.5375,118.6456,130475.0
2024-06-14 09:55:00,120.77,120.77,120.62,120.64,167574.0,118.6554,118.6554,118.5081,118.5277,167574.0
2024-06-14 10:00:00,120.59,120.63,120.25,120.29,221317.0,118.4786,118.5179,118.1445,118.1838,221317.0
2024-06-14 10:05:00,120.3,120.32,120.1,120.16,246993.0,118.1937,118.2133,117.9972,118.0561,246993.0
2024-06-14 10:10:00,120.15,120.21,120.04,120.05,178198.0,118.0463,118.1052,117.9382,117.948,178198.0
2024-06-14 10:15:00,120.05,120.3,120.04,120.16,226201.0,117.948,118.1937,117.9382,118.0561,226201.0
2024-06-14 10:20:00,120.17,120.22,120.11,120.14,284978.0,118.0659,118.1151,118.007,118.0365,284978.0
2024-06-14 10:25:00,120.14,120.14,119.94,120.05,299963.0,118.0365,118.0365,117.84,117.948,299963.0
2024-06-14 10:30:00,120.05,120.06,119.79,119.94,470424.0,117.948,117.9579,117.6926,117.84,470424.0
2024-06-14 10:35:00,119.94,119.96,119.76,119.78,571750.0,117.84,117.8596,117.6631,117.6828,571750.0
2024-06-14 10:40:00,119.77,119.81,119.66,119.8,463226.0,117.6729,117.7122,117.5649,117.7024,463226.0
2024-06-14 10:45:00,119.81,119.9,119.74,119.87,313698.0,117.7122,117.8007,117.6435,117.7712,313698.0
2024-06-14 10:50:00,119.87,120.06,119.86,120.06,186272.0,117.7712,117.9579,117.7614,117.9579,186272.0
2024-06-14 10:55:00,120.06,120.14,120.06,120.1,154750.0,117.9579,118.0365,117.9579,117.9972,154750.0
2024-06-14 11:00:00,120.1,120.16,120.04,120.1,213399.0,117.9972,118.0561,117.9382,117.9972,213399.0
2024-06-14 11:05:00,120.09,120.11,120.03,120.03,149609.0,117.9873,118.007,117.9284,117.9284,149609.0
2024-06-14 11:10:00,120.04,120.22,120.03,120.18,144733.0,117.9382,118.1151,117.9284,118.0758,144733.0
2024-06-14 11:15:00,120.19,120.31,120.16,120.29,114889.0,118.0856,118.2035,118.0561,118.1838,114889.0
2024-06-14 11:20:00,120.29,120.37,120.26,120.34,151782.0,118.1838,118.2624,118.1544,118.233,151782.0
2024-06-14 11:25:00,120.34,120.43,120.34,120.38,90270.0,118.233,118.3214,118.233,118.2723,90270.0
2024-06-14 11:30:00,120.39,120.49,120.38,120.41,144247.0,118.2821,118.3803,118.2723,118.3017,144247.0
2024-06-14 11:35:00,120.4,120.45,120.37,120.38,90644.0,118.2919,118.341,118.2624,118.2723,90644.0
2024-06-14 11:40:00,120.38,120.4,120.32,120.37,103603.0,118.2723,118.2919,118.2133,118.2624,103603.0
2024-06-14 11:45:00,120.36,120.39,120.29,120.31,187636.0,118.2526,118.2821,118.1838,118.2035,187636.0
2024-06-14 11:50:00,120.32,120.38,120.28,120.33,189624.0,118.2133,118.2723,118.174,118.2231,189624.0
2024-06-14 11:55:00,120.33,120.5,120.32,120.5,105515.0,118.2231,118.3902,118.2133,118.3902,105515.0
2024-06-14 12:00:00,120.49,120.5,120.4,120.42,186219.0,118.3803,118.3902,118.2919,118.3116,186219.0
2024-06-14 12:05:00,120.42,120.54,120.4,120.52,128899.0,118.3116,118.4295,118.2919,118.4098,128899.0
2024-06-14 12:10:00,120.53,120.63,120.53,120.61,116743.0,118.4196,118.5179,118.4196,118.4982,116743.0
2024-06-14 12:15:00,120.61,120.62,120.51,120.52,84997.0,118.4982,118.5081,118.4,118.4098,84997.0
2024-06-14 12:20:00,120.52,120.61,120.52,120.59,37424.0,118.4098,118.4982,118.4098,118.4786,37424.0
2024-06-14 12:25:00,120.58,120.59,120.49,120.51,151988.0,118.4688,118.4786,118.3803,118.4,151988.0
2024-06-14 12:30:00,120.51,120.56,120.4,120.56,223810.0,118.4,118.4491,118.2919,118.4491,223810.0
2024-06-14 12:35:00,120.55,120.66,120.55,120.66,51872.0,118.4393,118.5474,118.4393,118.5474,51872.0
2024-06-14 12:40:00,120.64,120.68,120.57,120.68,42069.0,118.5277,118.567,118.4589,118.567,42069.0
2024-06-14 12:45:00,120.68,120.73,120.65,120.72,38294.0,118.567,118.6161,118.5375,118.6063,38294.0
2024-06-14 12:50:00,120.73,120.82,120.63,120.69,66961.0,118.6161,118.7046,118.5179,118.5768,66961.0
2024-06-14 12:55:00,120.69,120.8,120.67,120.79,40774.0,118.5768,118.6849,118.5572,118.6751,40774.0
2024-06-14 13:00:00,120.78,120.86,120.77,120.83,96466.0,118.6653,118.7439,118.6554,118.7144,96466.0
2024-06-14 13:05:00,120.82,120.91,120.82,120.9,75253.0,118.7046,118.793,118.7046,118.7832,75253.0
2024-06-14 13:10:00,120.9,120.93,120.86,120.93,42245.0,118.7832,118.8126,118.7439,118.8126,42245.0
2024-06-14 13:15:00,120.93,120.98,120.86,120.92,94007.0,118.8126,118.8618,118.7439,118.8028,94007.0
2024-06-14 13:20:00,120.92,121.01,120.85,120.87,80419.0,118.8028,118.8912,118.734,118.7537,80419.0
2024-06-14 13:25:00,120.87,120.94,120.84,120.87,61232.0,118.7537,118.8225,118.7242,118.7537,61232.0
2024-06-14 13:30:00,120.87,120.89,120.8,120.86,53381.0,118.7537,118.7733,118.6849,118.7439,53381.0
2024-06-14 13:35:00,120.86,120.87,120.81,120.86,44911.0,118.7439,118.7537,118.6947,118.7439,44911.0
2024-06-14 13:40:00,120.85,120.86,120.7,120.71,176730.0,118.734,118.7439,118.5867,118.5965,176730.0
2024-06-14 13:45:00,120.72,120.76,120.68,120.69,108942.0,118.6063,118.6456,118.567,118.5768,108942.0
2024-06-14 13:50:00,120.7,120.76,120.63,120.73,153848.0,118.5867,118.6456,118.5179,118.6161,153848.0
2024-06-14 13:55:00,120.73,120.75,120.66,120.69,58564.0,118.6161,118.6358,118.5474,118.5768,58564.0
2024-06-14 14:00:00,120.69,120.74,120.57,120.73,75109.0,118.5768,118.626,118.4589,118.6161,75109.0
2024-06-14 14:05:00,120.74,120.77,120.61,120.63,185909.0,118.626,118.6554,118.4982,118.5179,185909.0
2024-06-14 14:10:00,120.64,120.66,120.56,120.57,167105.0,118.5277,118.5474,118.4491,118.4589,167105.0
2024-06-14 14:15:00,120.57,120.68,120.54,120.66,58715.0,118.4589,118.567,118.4295,118.5474,58715.0
2024-06-14 14:20:00,120.67,120.7,120.62,120.68,71380.0,118.5572,118.5867,118.5081,118.567,71380.0
2024-06-14 14:25:00,120.68,120.74,120.67,120.69,76893.0,118.567,118.626,118.5572,118.5768,76893.0
2024-06-14 14:30:00,120.69,120.75,120.65,120.73,146233.0,118.5768,118.6358,118.5375,118.6161,146233.0
2024-06-14 14:35:00,120.74,120.78,120.71,120.73,68849.0,118.626,118.6653,118.5965,118.6161,68849.0
2024-06-14 14:40:00,120.73,120.78,120.64,120.78,114623.0,118.6161,118.6653,118.5277,118.6653,114623.0
2024-06-14 14:45:00,120.79,120.84,120.76,120.82,46420.0,118.6751,118.7242,118.6456,118.7046,46420.0
2024-06-14 14:50:00,120.81,120.94,120.81,120.92,100518.0,118.6947,118.8225,118.6947,118.8028,100518.0
2024-06-14 14:55:00,120.92,120.92,120.78,120.86,173478.0,118.8028,118.8028,118.6653,118.7439,173478.0
2024-06-14 15:00:00,120.86,120.94,120.83,120.93,54584.0,118.7439,118.8225,118.7144,118.8126,54584.0
2024-06-14 15:05:00,120.93,120.96,120.91,120.94,82113.0,118.8126,118.8421,118.793,118.8225,82113.0
2024-06-14 15:10:00,120.94,120.95,120.86,120.91,88742.0,118.8225,118.8323,118.7439,118.793,88742.0
2024-06-14 15:15:00,120.9,120.97,120.89,120.96,104905.0,118.7832,118.8519,118.7733,118.8421,104905.0
2024-06-14 15:20:00,120.97,120.99,120.91,120.98,79574.0,118.8519,118.8716,118.793,118.8618,79574.0
2024-06-14 15:25:00,120.98,121.0,120.95,120.99,98868.0,118.8618,118.8814,118.8323,118.8716,98868.0
2024-06-14 15:30:00,120.98,121.04,120.95,121.0,90256.0,118.8618,118.9207,118.8323,118.8814,90256.0
2024-06-14 15:35:00,120.99,121.05,120.98,121.02,122228.0,118.8716,118.9305,118.8618,118.9011,122228.0
2024-06-14 15:40:00,121.02,121.02,120.94,121.0,246271.0,118.9011,118.9011,118.8225,118.8814,246271.0
2024-06-14 15:45:00,120.99,121.04,120.98,121.0,226845.0,118.8716,118.9207,118.8618,118.8814,226845.0
2024-06-14 15:50:00,120.99,121.01,120.95,120.99,291272.0,118.8716,118.8912,118.8323,118.8716,291272.0
2024-06-14 15:55:00,121.0,121.17,120.97,121.16,850709.0,118.8814,119.0484,118.8519,119.0386,850709.0
2024-06-17 09:30:00,120.87,121.23,120.54,121.23,384040.0,118.7537,119.1074,118.4295,119.1074,384040.0
2024-06-17 09:35:00,121.23,121.37,121.06,121.11,420903.0,119.1074,119.2449,118.9404,118.9895,420903.0
2024-06-17 09:40:00,121.11,121.26,121.04,121.14,199072.0,118.9895,119.1369,118.9207,119.019,199072.0
2024-06-17 09:45:00,121.15,121.28,121.03,121.06,218037.0,119.0288,119.1565,118.9109,118.9404,218037.0
2024-06-17 09:50:00,121.05,121.36,121.04,121.12,286984.0,118.9305,119.2351,118.9207,118.9993,286984.0
2024-06-17 09:55:00,121.12,121.29,121.11,121.15,179365.0,118.9993,119.1663,118.9895,119.0288,179365.0
2024-06-17 10:00:00,121.15,121.28,121.03,121.26,228477.0,119.0288,119.1565,118.9109,119.1369,228477.0
2024-06-17 10:05:00,121.26,121.4,121.23,121.38,317281.0,119.1369,119.2744,119.1074,119.2548,317281.0
2024-06-17 10:10:00,121.38,121.42,121.21,121.23,164358.0,119.2548,119.2941,119.0877,119.1074,164358.0
2024-06-17 10:15:00,121.23,121.5,121.22,121.5,202322.0,119.1074,119.3727,119.0976,119.3727,202322.0
2024-06-17 10:20:00,121.5,121.5,121.27,121.35,127969.0,119.3727,119.3727,119.1467,119.2253,127969.0
2024-06-17 10:25:00,121.35,121.43,121.31,121.36,107596.0,119.2253,119.3039,119.186,119.2351,107596.0
2024-06-17 10:30:00,121.36,121.43,121.3,121.38,124809.0,119.2351,119.3039,119.1762,119.2548,124809.0
2024-06-17 10:35:00,121.38,121.4,121.25,121.29,74268.0,119.2548,119.2744,119.127,119.1663,74268.0
2024-06-17 10:40:00,121.29,121.45,121.26,121.41,105415.0,119.1663,119.3235,119.1369,119.2842,105415.0
2024-06-17 10:45:00,121.41,121.54,121.41,121.53,193192.0,119.2842,119.412,119.2842,119.4021,193192.0
2024-06-17 10:50:00,121.54,121.6,121.51,121.53,133909.0,119.412,119.4709,119.3825,119.4021,133909.0
2024-06-17 10:55:00,121.53,121.55,121.48,121.53,103605.0,119.4021,119.4218,119.353,119.4021,103605.0
2024-06-17 11:00:00,121.55,121.61,121.52,121.59,91641.0,119.4218,119.4807,119.3923,119.4611,91641.0
2024-06-17 11:05:00,121.6,121.62,121.55,121.61,72861.0,119.4709,119.4906,119.4218,119.4807,72861.0
2024-06-17 11:10:00,121.61,121.74,121.61,121.73,70890.0,119.4807,119.6085,119.4807,119.5986,70890.0
2024-06-17 11:15:00,121.73,121.81,121.71,121.77,85552.0,119.5986,119.6772,119.579,119.6379,85552.0
2024-06-17 11:20:00,121.77,121.91,121.74,121.9,100783.0,119.6379,119.7755,119.6085,119.7657,100783.0
2024-06-17 11:25:00,121.9,121.96,121.87,121.93,80556.0,119.7657,119.8246,119.7362,119.7951,80556.0
2024-06-17 11:30:00,121.93,121.93,121.8,121.84,78050.0,119.7951,119.7951,119.6674,119.7067,78050.0
2024-06-17 11:35:00,121.84,121.85,121.77,121.8,80985.0,119.7067,119.7165,119.6379,119.6674,80985.0
2024-06-17 11:40:00,121.8,121.82,121.73,121.82,57668.0,119.6674,119.6871,119.5986,119.6871,57668.0
2024-06-17 11:45:00,121.82,121.85,121.73,121.76,68970.0,119.6871,119.7165,119.5986,119.6281,68970.0
2024-06-17 11:50:00,121.76,121.81,121.74,121.79,67183.0,119.6281,119.6772,119.6085,119.6576,67183.0
2024-06-17 11:55:00,121.8,121.92,121.8,121.86,49674.0,119.6674,119.7853,119.6674,119.7264,49674.0
2024-06-17 12:00:00,121.86,121.9,121.86,121.88,27931.0,119.7264,119.7657,119.7264,119.746,27931.0
2024-06-17 12:05:00,121.88,121.96,121.87,121.95,46661.0,119.746,119.8246,119.7362,119.8148,46661.0
2024-06-17 12:10:00,121.94,122.05,121.93,122.03,55022.0,119.805,119.913,119.7951,119.8934,55022.0
2024-06-17 12:15:00,122.04,122.07,121.98,122.03,74494.0,119.9032,119.9327,119.8443,119.8934,74494.0
2024-06-17 12:20:00,122.03,122.17,122.0,122.17,45863.0,119.8934,120.0309,119.8639,120.0309,45863.0
2024-06-17 12:25:00,122.18,122.29,122.1,122.26,91353.0,120.0407,120.1488,119.9622,120.1193,91353.0
2024-06-17 12:30:00,122.26,122.28,122.18,122.19,80230.0,120.1193,120.139,120.0407,120.0506,80230.0
2024-06-17 12:35:00,122.18,122.18,122.08,122.1,69342.0,120.0407,120.0407,119.9425,119.9622,69342.0
2024-06-17 12:40:00,122.1,122.1,122.02,122.05,71383.0,119.9622,119.9622,119.8836,119.913,71383.0
2024-06-17 12:45:00,122.04,122.13,122.01,122.11,82857.0,119.9032,119.9916,119.8737,119.972,82857.0
2024-06-17 12:50:00,122.12,122.18,122.11,122.13,53432.0,119.9818,120.0407,119.972,119.9916,53432.0
2024-06-17 12:55:00,122.12,122.17,122.08,122.11,247117.0,119.9818,120.0309,119.9425,119.972,247117.0
2024-06-17 13:00:00,122.11,122.16,122.11,122.16,342000.0,119.972,120.0211,119.972,120.0211,342000.0
2024-06-17 13:05:00,122.16,122.2,122.15,122.18,107389.0,120.0211,120.0604,120.0113,120.0407,107389.0
2024-06-17 13:10:00,122.18,122.2,122.16,122.19,289133.0,120.0407,120.0604,120.0211,120.0506,289133.0
2024-06-17 13:15:00,122.19,122.29,122.18,122.27,161320.0,120.0506,120.1488,120.0407,120.1292,161320.0
2024-06-17 13:20:00,122.28,122.32,122.18,122.22,36198.0,120.139,120.1783,120.0407,120.08,36198.0
2024-06-17 13:25:00,122.22,122.27,122.2,122.27,22823.0,120.08,120.1292,120.0604,120.1292,22823.0
2024-06-17 13:30:00,122.28,122.44,122.26,122.39,46050.0,120.139,120.2962,120.1193,120.2471,46050.0
2024-06-17 13:35:00,122.4,122.46,122.38,122.44,43594.0,120.2569,120.3158,120.2372,120.2962,43594.0
2024-06-17 13:40:00,122.45,122.48,122.36,122.38,78045.0,120.306,120.3355,120.2176,120.2372,78045.0
2024-06-17 13:45:00,122.39,122.43,122.36,122.37,39157.0,120.2471,120.2864,120.2176,120.2274,39157.0
2024-06-17 13:50:00,122.37,122.47,122.37,122.45,88459.0,120.2274,120.3257,120.2274,120.306,88459.0
2024-06-17 13:55:00,122.45,122.46,122.34,122.35,557327.0,120.306,120.3158,120.1979,120.2078,557327.0
2024-06-17 14:00:00,122.35,122.51,122.34,122.49,210311.0,120.2078,120.365,120.1979,120.3453,210311.0
2024-06-17 14:05:00,122.49,122.62,122.48,122.62,150809.0,120.3453,120.473,120.3355,120.473,150809.0
2024-06-17 14:10:00,122.62,122.66,122.44,122.44,93443.0,120.473,120.5123,120.2962,120.2962,93443.0
2024-06-17 14:15:00,122.43,122.56,122.43,122.48,59985.0,120.2864,120.4141,120.2864,120.3355,59985.0
2024-06-17 14:20:00,122.49,122.57,122.44,122.55,113577.0,120.3453,120.4239,120.2962,120.4043,113577.0
2024-06-17 14:25:00,122.55,122.68,122.49,122.54,131266.0,120.4043,120.532,120.3453,120.3944,131266.0
2024-06-17 14:30:00,122.54,122.55,122.46,122.51,63984.0,120.3944,120.4043,120.3158,120.365,63984.0
2024-06-17 14:35:00,122.51,122.54,122.48,122.54,166981.0,120.365,120.3944,120.3355,120.3944,166981.0
2024-06-17 14:40:00,122.54,122.54,122.45,122.47,77343.0,120.3944,120.3944,120.306,120.3257,77343.0
2024-06-17 14:45:00,122.47,122.47,122.4,122.45,48691.0,120.3257,120.3257,120.2569,120.306,48691.0
2024-06-17 14:50:00,122.45,122.45,122.39,122.43,29197.0,120.306,120.306,120.2471,120.2864,29197.0
2024-06-17 14:55:00,122.44,122.45,122.4,122.44,42788.0,120.2962,120.306,120.2569,120.2962,42788.0
2024-06-17 15:00:00,122.43,122.46,122.37,122.41,58623.0,120.2864,120.3158,120.2274,120.2667,58623.0
2024-06-17 15:05:00,122.4,122.47,122.4,122.47,70442.0,120.2569,120.3257,120.2569,120.3257,70442.0
2024-06-17 15:10:00,122.47,122.57,122.47,122.56,66548.0,120.3257,120.4239,120.3257,120.4141,66548.0
2024-06-17 15:15:00,122.56,122.59,122.5,122.54,60170.0,120.4141,120.4436,120.3551,120.3944,60170.0
2024-06-17 15:20:00,122.53,122.58,122.5,122.57,82204.0,120.3846,120.4337,120.3551,120.4239,82204.0
2024-06-17 15:25:00,122.57,122.63,122.52,122.61,175284.0,120.4239,120.4829,120.3748,120.4632,175284.0
2024-06-17 15:30:00,122.62,122.62,122.55,122.59,246183.0,120.473,120.473,120.4043,120.4436,246183.0
2024-06-17 15:35:00,122.59,122.59,122.5,122.56,165838.0,120.4436,120.4436,120.3551,120.4141,165838.0
2024-06-17 15:40:00,122.56,122.69,122.56,122.59,117545.0,120.4141,120.5418,120.4141,120.4436,117545.0
2024-06-17 15:45:00,122.59,122.59,122.5,122.51,209644.0,120.4436,120.4436,120.3551,120.365,209644.0
2024-06-17 15:50:00,122.51,122.59,122.46,122.5,261107.0,120.365,120.4436,120.3158,120.3551,261107.0
2024-06-17 15:55:00,122.49,122.5,122.4,122.47,770092.0,120.3453,120.3551,120.2569,120.3257,770092.0
2024-06-18 09:30:00,122.46,122.61,122.32,122.6,207257.0,120.3158,120.4632,120.1783,120.4534,207257.0
2024-06-18 09:35:00,122.6,122.85,122.58,122.84,282412.0,120.4534,120.699,120.4337,120.6892,282412.0
2024-06-18 09:40:00,122.84,122.88,122.46,122.51,256886.0,120.6892,120.7285,120.3158,120.365,256886.0
2024-06-18 09:45:00,122.51,122.53,122.35,122.4,138241.0,120.365,120.3846,120.2078,120.2569,138241.0
2024-06-18 09:50:00,122.41,122.53,122.35,122.46,105611.0,120.2667,120.3846,120.2078,120.3158,105611.0
2024-06-18 09:55:00,122.45,122.5,122.22,122.33,68121.0,120.306,120.3551,120.08,120.1881,68121.0
2024-06-18 10:00:00,122.33,122.44,122.3,122.36,76144.0,120.1881,120.2962,120.1586,120.2176,76144.0
2024-06-18 10:05:00,122.35,122.43,122.23,122.41,78624.0,120.2078,120.2864,120.0899,120.2667,78624.0
2024-06-18 10:10:00,122.41,122.46,122.33,122.33,56850.0,120.2667,120.3158,120.1881,120.1881,56850.0
2024-06-18 10:15:00,122.33,122.47,122.33,122.42,53958.0,120.1881,120.3257,120.1881,120.2765,53958.0
2024-06-18 10:20:00,122.42,122.51,122.32,122.32,55837.0,120.2765,120.365,120.1783,120.1783,55837.0
2024-06-18 10:25:00,122.33,122.5,122.31,122.41,79985.0,120.1881,120.3551,120.1685,120.2667,79985.0
2024-06-18 10:30:00,122.42,122.66,122.42,122.62,52580.0,120.2765,120.5123,120.2765,120.473,52580.0
2024-06-18 10:35:00,122.61,122.61,122.51,122.56,56816.0,120.4632,120.4632,120.365,120.4141,56816.0
2024-06-18 10:40:00,122.55,122.62,122.5,122.59,50446.0,120.4043,120.473,120.3551,120.4436,50446.0
2024-06-18 10:45:00,122.57,122.6,122.53,122.54,63814.0,120.4239,120.4534,120.3846,120.3944,63814.0
2024-06-18 10:50:00,122.54,122.55,122.42,122.47,78659.0,120.3944,120.4043,120.2765,120.3257,78659.0
2024-06-18 10:55:00,122.48,122.52,122.44,122.51,40524.0,120.3355,120.3748,120.2962,120.365,40524.0
2024-06-18 11:00:00,122.51,122.55,122.45,122.45,47574.0,120.365,120.4043,120.306,120.306,47574.0
2024-06-18 11:05:00,122.44,122.55,122.42,122.55,42783.0,120.2962,120.4043,120.2765,120.4043,42783.0
2024-06-18 11:10:00,122.53,122.65,122.51,122.63,72938.0,120.3846,120.5025,120.365,120.4829,72938.0
2024-06-18 11:15:00,122.63,122.68,122.6,122.63,30187.0,120.4829,120.532,120.4534,120.4829,30187.0
2024-06-18 11:20:00,122.64,122.69,122.58,122.61,36835.0,120.4927,120.5418,120.4337,120.4632,36835.0
2024-06-18 11:25:00,122.6,122.61,122.54,122.6,51159.0,120.4534,120.4632,120.3944,120.4534,51159.0
2024-06-18 11:30:00,122.59,122.65,122.58,122.65,39321.0,120.4436,120.5025,120.4337,120.5025,39321.0
2024-06-18 11:35:00,122.65,122.69,122.62,122.63,22968.0,120.5025,120.5418,120.473,120.4829,22968.0
2024-06-18 11:40:00,122.63,122.65,122.58,122.61,22741.0,120.4829,120.5025,120.4337,120.4632,22741.0
2024-06-18 11:45:00,122.61,122.73,122.61,122.73,24437.0,120.4632,120.5811,120.4632,120.5811,24437.0
2024-06-18 11:50:00,122.73,122.79,122.71,122.79,19762.0,120.5811,120.6401,120.5615,120.6401,19762.0
2024-06-18 11:55:00,122.78,122.78,122.72,122.77,17271.0,120.6302,120.6302,120.5713,120.6204,17271.0
2024-06-18 12:00:00,122.78,122.81,122.76,122.8,37084.0,120.6302,120.6597,120.6106,120.6499,37084.0
2024-06-18 12:05:00,122.8,122.86,122.79,122.84,27342.0,120.6499,120.7088,120.6401,120.6892,27342.0
2024-06-18 12:10:00,122.84,122.89,122.81,122.87,49555.0,120.6892,120.7383,120.6597,120.7187,49555.0
2024-06-18 12:15:00,122.87,122.89,122.83,122.87,18123.0,120.7187,120.7383,120.6794,120.7187,18123.0
2024-06-18 12:20:00,122.87,122.92,122.85,122.91,31724.0,120.7187,120.7678,120.699,120.758,31724.0
2024-06-18 12:25:00,122.91,122.94,122.82,122.84,25778.0,120.758,120.7874,120.6695,120.6892,25778.0
2024-06-18 12:30:00,122.82,122.86,122.78,122.86,25760.0,120.6695,120.7088,120.6302,120.7088,25760.0
2024-06-18 12:35:00,122.86,122.88,122.84,122.87,25318.0,120.7088,120.7285,120.6892,120.7187,25318.0
2024-06-18 12:40:00,122.87,122.97,122.86,122.95,54462.0,120.7187,120.8169,120.7088,120.7973,54462.0
2024-06-18 12:45:00,122.95,122.95,122.89,122.91,111914.0,120.7973,120.7973,120.7383,120.758,111914.0
2024-06-18 12:50:00,122.91,122.96,122.9,122.92,18612.0,120.758,120.8071,120.7481,120.7678,18612.0
2024-06-18 12:55:00,122.92,122.96,122.91,122.95,10607.0,120.7678,120.8071,120.758,120.7973,10607.0
2024-06-18 13:00:00,122.94,122.94,122.84,122.89,65971.0,120.7874,120.7874,120.6892,120.7383,65971.0
2024-06-18 13:05:00,122.88,122.89,122.79,122.88,40484.0,120.7285,120.7383,120.6401,120.7285,40484.0
2024-06-18 13:10:00,122.87,122.94,122.84,122.94,20945.0,120.7187,120.7874,120.6892,120.7874,20945.0
2024-06-18 13:15:00,122.93,122.94,122.86,122.93,18240.0,120.7776,120.7874,120.7088,120.7776,18240.0
2024-06-18 13:20:00,122.93,122.96,122.88,122.93,35066.0,120.7776,120.8071,120.7285,120.7776,35066.0
2024-06-18 13:25:00,122.92,122.94,122.88,122.89,13567.0,120.7678,120.7874,120.7285,120.7383,13567.0
2024-06-18 13:30:00,122.89,122.89,122.84,122.89,18090.0,120.7383,120.7383,120.6892,120.7383,18090.0
2024-06-18 13:35:00,122.9,122.94,122.88,122.91,16534.0,120.7481,120.7874,120.7285,120.758,16534.0
2024-06-18 13:40:00,122.91,122.93,122.9,122.91,9573.0,120.758,120.7776,120.7481,120.758,9573.0
2024-06-18 13:45:00,122.92,122.99,122.92,122.99,21760.0,120.7678,120.8366,120.7678,120.8366,21760.0
2024-06-18 13:50:00,122.99,123.01,122.94,122.95,46145.0,120.8366,120.8562,120.7874,120.7973,46145.0
2024-06-18 13:55:00,122.96,122.99,122.94,122.95,20207.0,120.8071,120.8366,120.7874,120.7973,20207.0
2024-06-18 14:00:00,122.95,122.95,122.78,122.91,47506.0,120.7973,120.7973,120.6302,120.758,47506.0
2024-06-18 14:05:00,122.91,123.0,122.9,122.98,24177.0,120.758,120.8464,120.7481,120.8267,24177.0
2024-06-18 14:10:00,122.99,123.03,122.94,122.94,17984.0,120.8366,120.8759,120.7874,120.7874,17984.0
2024-06-18 14:15:00,122.94,122.95,122.87,122.9,66122.0,120.7874,120.7973,120.7187,120.7481,66122.0
2024-06-18 14:20:00,122.89,122.92,122.85,122.89,20966.0,120.7383,120.7678,120.699,120.7383,20966.0
2024-06-18 14:25:00,122.88,123.01,122.87,122.96,33690.0,120.7285,120.8562,120.7187,120.8071,33690.0
2024-06-18 14:30:00,122.96,122.99,122.94,122.97,31457.0,120.8071,120.8366,120.7874,120.8169,31457.0
2024-06-18 14:35:00,122.97,122.98,122.91,122.94,27392.0,120.8169,120.8267,120.758,120.7874,27392.0
2024-06-18 14:40:00,122.94,123.06,122.94,123.04,35876.0,120.7874,120.9053,120.7874,120.8857,35876.0
2024-06-18 14:45:00,123.04,123.06,123.01,123.01,33077.0,120.8857,120.9053,120.8562,120.8562,33077.0
2024-06-18 14:50:00,123.02,123.05,122.99,123.03,37613.0,120.866,120.8955,120.8366,120.8759,37613.0
2024-06-18 14:55:00,123.04,123.05,122.99,123.03,29548.0,120.8857,120.8955,120.8366,120.8759,29548.0
2024-06-18 15:00:00,123.04,123.04,122.95,122.97,48033.0,120.8857,120.8857,120.7973,120.8169,48033.0
2024-06-18 15:05:00,122.97,123.01,122.95,122.98,33859.0,120.8169,120.8562,120.7973,120.8267,33859.0
2024-06-18 15:10:00,122.98,123.02,122.96,123.0,22728.0,120.8267,120.866,120.8071,120.8464,22728.0
2024-06-18 15:15:00,123.01,123.03,123.0,123.02,15122.0,120.8562,120.8759,120.8464,120.866,15122.0
2024-06-18 15:20:00,123.02,123.06,123.01,123.03,31033.0,120.866,120.9053,120.8562,120.8759,31033.0
2024-06-18 15:25:00,123.03,123.1,123.02,123.04,96805.0,120.8759,120.9446,120.866,120.8857,96805.0
2024-06-18 15:30:00,123.05,123.08,122.99,123.07,76367.0,120.8955,120.925,120.8366,120.9152,76367.0
2024-06-18 15:35:00,123.08,123.09,123.04,123.07,76835.0,120.925,120.9348,120.8857,120.9152,76835.0
2024-06-18 15:40:00,123.07,123.11,123.04,123.09,72886.0,120.9152,120.9545,120.8857,120.9348,72886.0
2024-06-18 15:45:00,123.09,123.13,123.02,123.02,75892.0,120.9348,120.9741,120.866,120.866,75892.0
2024-06-18 15:50:00,123.03,123.16,123.02,123.12,243363.0,120.8759,121.0036,120.866,120.9643,243363.0
2024-06-18 15:55:00,123.12,123.14,123.03,123.14,662636.0,120.9643,120.9839,120.8759,120.9839,662636.0
2024-06-20 09:30:00,123.01,123.1,122.9,123.09,173518.0,120.8562,120.9446,120.7481,120.9348,173518.0
2024-06-20 09:35:00,123.09,123.3,123.08,123.14,136443.0,120.9348,121.1411,120.925,120.9839,136443.0
2024-06-20 09:40:00,123.14,123.37,123.11,123.37,73874.0,120.9839,121.2099,120.9545,121.2099,73874.0
2024-06-20 09:45:00,123.37,123.56,123.36,123.41,84025.0,121.2099,121.3966,121.2001,121.2492,84025.0
2024-06-20 09:50:00,123.41,123.54,123.38,123.45,76748.0,121.2492,121.3769,121.2197,121.2885,76748.0
2024-06-20 09:55:00,123.44,123.45,123.17,123.24,69983.0,121.2787,121.2885,121.0134,121.0822,69983.0
2024-06-20 10:00:00,123.25,123.44,123.22,123.41,96134.0,121.092,121.2787,121.0625,121.2492,96134.0
2024-06-20 10:05:00,123.41,123.46,123.32,123.33,59328.0,121.2492,121.2983,121.1608,121.1706,59328.0
2024-06-20 10:10:00,123.33,123.41,123.25,123.35,46107.0,121.1706,121.2492,121.092,121.1903,46107.0
2024-06-20 10:15:00,123.33,123.53,123.3,123.43,124059.0,121.1706,121.3671,121.1411,121.2689,124059.0
2024-06-20 10:20:00,123.44,123.49,123.38,123.41,68048.0,121.2787,121.3278,121.2197,121.2492,68048.0
2024-06-20 10:25:00,123.4,123.54,123.4,123.45,41110.0,121.2394,121.3769,121.2394,121.2885,41110.0
2024-06-20 10:30:00,123.44,123.44,123.3,123.33,48503.0,121.2787,121.2787,121.1411,121.1706,48503.0
2024-06-20 10:35:00,123.34,123.37,123.29,123.37,46557.0,121.1804,121.2099,121.1313,121.2099,46557.0
2024-06-20 10:40:00,123.37,123.37,123.13,123.22,49319.0,121.2099,121.2099,120.9741,121.0625,49319.0
2024-06-20 10:45:00,123.22,123.24,123.15,123.23,51488.0,121.0625,121.0822,120.9938,121.0724,51488.0
2024-06-20 10:50:00,123.23,123.29,123.22,123.26,101154.0,121.0724,121.1313,121.0625,121.1018,101154.0
2024-06-20 10:55:00,123.25,123.27,123.2,123.25,56367.0,121.092,121.1117,121.0429,121.092,56367.0
2024-06-20 11:00:00,123.26,123.28,123.17,123.25,74355.0,121.1018,121.1215,121.0134,121.092,74355.0
2024-06-20 11:05:00,123.26,123.27,123.22,123.27,38114.0,121.1018,121.1117,121.0625,121.1117,38114.0
2024-06-20 11:10:00,123.27,123.42,123.25,123.41,31544.0,121.1117,121.259,121.092,121.2492,31544.0
2024-06-20 11:15:00,123.41,123.41,123.29,123.29,54669.0,121.2492,121.2492,121.1313,121.1313,54669.0
2024-06-20 11:20:00,123.28,123.28,123.13,123.17,22376.0,121.1215,121.1215,120.9741,121.0134,22376.0
2024-06-20 11:25:00,123.17,123.18,123.1,123.15,38276.0,121.0134,121.0232,120.9446,120.9938,38276.0
2024-06-20 11:30:00,123.15,123.18,123.11,123.18,37491.0,120.9938,121.0232,120.9545,121.0232,37491.0
2024-06-20 11:35:00,123.18,123.18,123.04,123.04,43241.0,121.0232,121.0232,120.8857,120.8857,43241.0
2024-06-20 11:40:00,123.04,123.12,123.03,123.03,43001.0,120.8857,120.9643,120.8759,120.8759,43001.0
2024-06-20 11:45:00,123.03,123.11,123.01,123.04,53136.0,120.8759,120.9545,120.8562,120.8857,53136.0
2024-06-20 11:50:00,123.04,123.13,123.04,123.08,39124.0,120.8857,120.9741,120.8857,120.925,39124.0
2024-06-20 11:55:00,123.08,123.09,123.0,123.01,99397.0,120.925,120.9348,120.8464,120.8562,99397.0
2024-06-20 12:00:00,123.01,123.07,122.98,123.02,115075.0,120.8562,120.9152,120.8267,120.866,115075.0
2024-06-20 12:05:00,123.02,123.07,122.97,123.02,108133.0,120.866,120.9152,120.8169,120.866,108133.0
2024-06-20 12:10:00,123.02,123.11,123.01,123.1,38136.0,120.866,120.9545,120.8562,120.9446,38136.0
2024-06-20 12:15:00,123.11,123.14,123.09,123.12,35663.0,120.9545,120.9839,120.9348,120.9643,35663.0
2024-06-20 12:20:00,123.12,123.19,123.02,123.05,86019.0,120.9643,121.0331,120.866,120.8955,86019.0
2024-06-20 12:25:00,123.05,123.12,123.02,123.02,60904.0,120.8955,120.9643,120.866,120.866,60904.0
2024-06-20 12:30:00,123.01,123.03,122.84,122.97,109383.0,120.8562,120.8759,120.6892,120.8169,109383.0
2024-06-20 12:35:00,122.97,123.01,122.91,122.99,74439.0,120.8169,120.8562,120.758,120.8366,74439.0
2024-06-20 12:40:00,122.99,123.11,122.99,123.04,32697.0,120.8366,120.9545,120.8366,120.8857,32697.0
2024-06-20 12:45:00,123.05,123.11,123.03,123.05,125353.0,120.8955,120.9545,120.8759,120.8955,125353.0
2024-06-20 12:50:00,123.04,123.13,123.02,123.08,33824.0,120.8857,120.9741,120.866,120.925,33824.0
2024-06-20 12:55:00,123.08,123.12,123.01,123.05,38192.0,120.925,120.9643,120.8562,120.8955,38192.0
2024-06-20 13:00:00,123.06,123.06,122.92,122.99,32606.0,120.9053,120.9053,120.7678,120.8366,32606.0
2024-06-20 13:05:00,122.98,122.99,122.79,122.82,94621.0,120.8267,120.8366,120.6401,120.6695,94621.0
2024-06-20 13:10:00,122.83,122.98,122.82,122.97,63410.0,120.6794,120.8267,120.6695,120.8169,63410.0
2024-06-20 13:15:00,122.97,122.98,122.91,122.92,25955.0,120.8169,120.8267,120.758,120.7678,25955.0
2024-06-20 13:20:00,122.92,122.92,122.82,122.88,24651.0,120.7678,120.7678,120.6695,120.7285,24651.0
2024-06-20 13:25:00,122.89,122.89,122.84,122.87,40479.0,120.7383,120.7383,120.6892,120.7187,40479.0
2024-06-20 13:30:00,122.88,122.91,122.73,122.82,65399.0,120.7285,120.758,120.5811,120.6695,65399.0
2024-06-20 13:35:00,122.81,122.85,122.74,122.8,110267.0,120.6597,120.699,120.5909,120.6499,110267.0
2024-06-20 13:40:00,122.81,122.98,122.8,122.97,41686.0,120.6597,120.8267,120.6499,120.8169,41686.0
2024-06-20 13:45:00,122.97,123.0,122.91,122.95,41649.0,120.8169,120.8464,120.758,120.7973,41649.0
2024-06-20 13:50:00,122.96,123.0,122.94,122.99,25477.0,120.8071,120.8464,120.7874,120.8366,25477.0
2024-06-20 13:55:00,123.0,123.08,123.0,123.07,37124.0,120.8464,120.925,120.8464,120.9152,37124.0
2024-06-20 14:00:00,123.08,123.26,123.07,123.25,58274.0,120.925,121.1018,120.9152,121.092,58274.0
2024-06-20 14:05:00,123.26,123.26,123.19,123.2,60733.0,121.1018,121.1018,121.0331,121.0429,60733.0
2024-06-20 14:10:00,123.2,123.24,123.16,123.23,40548.0,121.0429,121.0822,121.0036,121.0724,40548.0
2024-06-20 14:15:00,123.24,123.33,123.24,123.3,63024.0,121.0822,121.1706,121.0822,121.1411,63024.0
2024-06-20 14:20:00,123.3,123.34,123.19,123.33,40622.0,121.1411,121.1804,121.0331,121.1706,40622.0
2024-06-20 14:25:00,123.33,123.41,123.32,123.39,47292.0,121.1706,121.2492,121.1608,121.2296,47292.0
2024-06-20 14:30:00,123.39,123.44,123.37,123.38,34346.0,121.2296,121.2787,121.2099,121.2197,34346.0
2024-06-20 14:35:00,123.38,123.39,123.3,123.32,26396.0,121.2197,121.2296,121.1411,121.1608,26396.0
2024-06-20 14:40:00,123.32,123.35,123.26,123.35,30527.0,121.1608,121.1903,121.1018,121.1903,30527.0
2024-06-20 14:45:00,123.35,123.45,123.31,123.44,50795.0,121.1903,121.2885,121.151,121.2787,50795.0
2024-06-20 14:50:00,123.44,123.45,123.36,123.38,43111.0,121.2787,121.2885,121.2001,121.2197,43111.0
2024-06-20 14:55:00,123.38,123.44,123.35,123.35,48341.0,121.2197,121.2787,121.1903,121.1903,48341.0
2024-06-20 15:00:00,123.36,123.38,123.14,123.23,55353.0,121.2001,121.2197,120.9839,121.0724,55353.0
2024-06-20 15:05:00,123.22,123.23,123.13,123.2,33884.0,121.0625,121.0724,120.9741,121.0429,33884.0
2024-06-20 15:10:00,123.19,123.24,123.16,123.23,33748.0,121.0331,121.0822,121.0036,121.0724,33748.0
2024-06-20 15:15:00,123.23,123.24,123.18,123.19,43495.0,121.0724,121.0822,121.0232,121.0331,43495.0
2024-06-20 15:20:00,123.19,123.23,123.1,123.15,42634.0,121.0331,121.0724,120.9446,120.9938,42634.0
2024-06-20 15:25:00,123.14,123.33,123.13,123.31,44663.0,120.9839,121.1706,120.9741,121.151,44663.0
2024-06-20 15:30:00,123.31,123.34,123.15,123.32,54633.0,121.151,121.1804,120.9938,121.1608,54633.0
2024-06-20 15:35:00,123.31,123.34,123.14,123.25,64322.0,121.151,121.1804,120.9839,121.092,64322.0
2024-06-20 15:40:00,123.25,123.29,123.19,123.23,53284.0,121.092,121.1313,121.0331,121.0724,53284.0
2024-06-20 15:45:00,123.23,123.29,123.13,123.13,113065.0,121.0724,121.1313,120.9741,120.9741,113065.0
2024-06-20 15:50:00,123.14,123.38,123.08,123.37,165720.0,120.9839,121.2197,120.925,121.2099,165720.0
2024-06-20 15:55:00,123.37,123.38,123.11,123.21,491505.0,121.2099,121.2197,120.9545,121.0527,491505.0
2024-06-21 09:30:00,123.21,123.28,122.57,122.57,251583.0,121.0527,121.1215,120.4239,120.4239,251583.0
2024-06-21 09:35:00,122.52,122.78,122.43,122.43,165275.0,120.3748,120.6302,120.2864,120.2864,165275.0
2024-06-21 09:40:00,122.43,122.54,122.13,122.18,199711.0,120.2864,120.3944,119.9916,120.0407,199711.0
2024-06-21 09:45:00,122.16,122.52,121.92,122.5,395030.0,120.0211,120.3748,119.7853,120.3551,395030.0
2024-06-21 09:50:00,122.51,122.67,122.4,122.6,121945.0,120.365,120.5222,120.2569,120.4534,121945.0
2024-06-21 09:55:00,122.59,122.73,122.54,122.55,86785.0,120.4436,120.5811,120.3944,120.4043,86785.0
2024-06-21 10:00:00,122.56,122.74,122.55,122.67,132587.0,120.4141,120.5909,120.4043,120.5222,132587.0
2024-06-21 10:05:00,122.66,122.71,122.59,122.7,52875.0,120.5123,120.5615,120.4436,120.5516,52875.0
2024-06-21 10:10:00,122.7,122.74,122.66,122.7,57972.0,120.5516,120.5909,120.5123,120.5516,57972.0
2024-06-21 10:15:00,122.71,122.83,122.65,122.8,65137.0,120.5615,120.6794,120.5025,120.6499,65137.0
2024-06-21 10:20:00,122.8,122.88,122.76,122.79,71037.0,120.6499,120.7285,120.6106,120.6401,71037.0
2024-06-21 10:25:00,122.79,122.85,122.79,122.79,48585.0,120.6401,120.699,120.6401,120.6401,48585.0
2024-06-21 10:30:00,122.78,122.78,122.66,122.69,54976.0,120.6302,120.6302,120.5123,120.5418,54976.0
2024-06-21 10:35:00,122.69,122.75,122.66,122.7,40957.0,120.5418,120.6008,120.5123,120.5516,40957.0
2024-06-21 10:40:00,122.71,122.77,122.71,122.75,50357.0,120.5615,120.6204,120.5615,120.6008,50357.0
2024-06-21 10:45:00,122.76,122.95,122.76,122.94,37276.0,120.6106,120.7973,120.6106,120.7874,37276.0
2024-06-21 10:50:00,122.94,122.94,122.87,122.9,29898.0,120.7874,120.7874,120.7187,120.7481,29898.0
2024-06-21 10:55:00,122.91,122.95,122.85,122.9,41400.0,120.758,120.7973,120.699,120.7481,41400.0
2024-06-21 11:00:00,122.9,122.98,122.89,122.92,62335.0,120.7481,120.8267,120.7383,120.7678,62335.0
2024-06-21 11:05:00,122.91,122.98,122.9,122.94,46834.0,120.758,120.8267,120.7481,120.7874,46834.0
2024-06-21 11:10:00,122.93,122.95,122.89,122.95,24190.0,120.7776,120.7973,120.7383,120.7973,24190.0
2024-06-21 11:15:00,122.94,122.98,122.89,122.97,22731.0,120.7874,120.8267,120.7383,120.8169,22731.0
2024-06-21 11:20:00,122.95,122.96,122.87,122.92,71506.0,120.7973,120.8071,120.7187,120.7678,71506.0
2024-06-21 11:25:00,122.92,122.93,122.84,122.86,55683.0,120.7678,120.7776,120.6892,120.7088,55683.0
2024-06-21 11:30:00,122.85,122.87,122.77,122.83,63687.0,120.699,120.7187,120.6204,120.6794,63687.0
2024-06-21 11:35:00,122.84,122.89,122.78,122.78,70674.0,120.6892,120.7383,120.6302,120.6302,70674.0
2024-06-21 11:40:00,122.78,122.78,122.7,122.7,92927.0,120.6302,120.6302,120.5516,120.5516,92927.0
2024-06-21 11:45:00,122.69,122.79,122.68,122.79,31104.0,120.5418,120.6401,120.532,120.6401,31104.0
2024-06-21 11:50:00,122.79,122.83,122.77,122.82,49984.0,120.6401,120.6794,120.6204,120.6695,49984.0
2024-06-21 11:55:00,122.82,122.89,122.81,122.87,32586.0,120.6695,120.7383,120.6597,120.7187,32586.0
2024-06-21 12:00:00,122.87,122.91,122.81,122.85,104281.0,120.7187,120.758,120.6597,120.699,104281.0
2024-06-21 12:05:00,122.85,122.85,122.76,122.79,33026.0,120.699,120.699,120.6106,120.6401,33026.0
2024-06-21 12:10:00,122.79,122.86,122.78,122.84,21840.0,120.6401,120.7088,120.6302,120.6892,21840.0
2024-06-21 12:15:00,122.83,122.84,122.76,122.78,20172.0,120.6794,120.6892,120.6106,120.6302,20172.0
2024-06-21 12:20:00,122.77,122.79,122.74,122.76,25441.0,120.6204,120.6401,120.5909,120.6106,25441.0
2024-06-21 12:25:00,122.76,122.82,122.76,122.81,19493.0,120.6106,120.6695,120.6106,120.6597,19493.0
2024-06-21 12:30:00,122.81,122.86,122.8,122.85,47252.0,120.6597,120.7088,120.6499,120.699,47252.0
2024-06-21 12:35:00,122.84,122.9,122.84,122.9,19521.0,120.6892,120.7481,120.6892,120.7481,19521.0
2024-06-21 12:40:00,122.9,122.92,122.86,122.86,25454.0,120.7481,120.7678,120.7088,120.7088,25454.0
2024-06-21 12:45:00,122.86,122.89,122.83,122.86,35410.0,120.7088,120.7383,120.6794,120.7088,35410.0
2024-06-21 12:50:00,122.86,122.89,122.81,122.89,43161.0,120.7088,120.7383,120.6597,120.7383,43161.0
2024-06-21 12:55:00,122.87,122.87,122.79,122.82,24702.0,120.7187,120.7187,120.6401,120.6695,24702.0
2024-06-21 13:00:00,122.82,122.87,122.78,122.87,30633.0,120.6695,120.7187,120.6302,120.7187,30633.0
2024-06-21 13:05:00,122.88,122.88,122.8,122.81,20406.0,120.7285,120.7285,120.6499,120.6597,20406.0
2024-06-21 13:10:00,122.81,122.82,122.76,122.78,42580.0,120.6597,120.6695,120.6106,120.6302,42580.0
2024-06-21 13:15:00,122.77,122.83,122.76,122.76,36500.0,120.6204,120.6794,120.6106,120.6106,36500.0
2024-06-21 13:20:00,122.75,122.8,122.72,122.74,76544.0,120.6008,120.6499,120.5713,120.5909,76544.0
2024-06-21 13:25:00,122.73,122.76,122.7,122.72,65118.0,120.5811,120.6106,120.5516,120.5713,65118.0
2024-06-21 13:30:00,122.72,122.74,122.64,122.68,46123.0,120.5713,120.5909,120.4927,120.532,46123.0
2024-06-21 13:35:00,122.67,122.75,122.63,122.74,36849.0,120.5222,120.6008,120.4829,120.5909,36849.0
2024-06-21 13:40:00,122.74,122.76,122.7,122.72,29535.0,120.5909,120.6106,120.5516,120.5713,29535.0
2024-06-21 13:45:00,122.72,122.74,122.7,122.71,21068.0,120.5713,120.5909,120.5516,120.5615,21068.0
2024-06-21 13:50:00,122.71,122.82,122.7,122.82,72256.0,120.5615,120.6695,120.5516,120.6695,72256.0
2024-06-21 13:55:00,122.82,122.83,122.7,122.71,31938.0,120.6695,120.6794,120.5516,120.5615,31938.0
2024-06-21 14:00:00,122.7,122.72,122.67,122.72,48125.0,120.5516,120.5713,120.5222,120.5713,48125.0
2024-06-21 14:05:00,122.72,122.79,122.68,122.79,48916.0,120.5713,120.6401,120.532,120.6401,48916.0
2024-06-21 14:10:00,122.79,122.8,122.73,122.75,32094.0,120.6401,120.6499,120.5811,120.6008,32094.0
2024-06-21 14:15:00,122.75,122.83,122.75,122.81,35912.0,120.6008,120.6794,120.6008,120.6597,35912.0
2024-06-21 14:20:00,122.82,122.86,122.78,122.83,33987.0,120.6695,120.7088,120.6302,120.6794,33987.0
2024-06-21 14:25:00,122.84,122.88,122.82,122.86,37428.0,120.6892,120.7285,120.6695,120.7088,37428.0
2024-06-21 14:30:00,122.85,122.85,122.81,122.83,46023.0,120.699,120.699,120.6597,120.6794,46023.0
2024-06-21 14:35:00,122.83,122.85,122.75,122.76,177480.0,120.6794,120.699,120.6008,120.6106,177480.0
2024-06-21 14:40:00,122.77,122.82,122.72,122.78,26158.0,120.6204,120.6695,120.5713,120.6302,26158.0
2024-06-21 14:45:00,122.78,122.81,122.74,122.75,37393.0,120.6302,120.6597,120.5909,120.6008,37393.0
2024-06-21 14:50:00,122.74,122.81,122.71,122.8,33378.0,120.5909,120.6597,120.5615,120.6499,33378.0
2024-06-21 14:55:00,122.79,122.83,122.76,122.8,28052.0,120.6401,120.6794,120.6106,120.6499,28052.0
2024-06-21 15:00:00,122.8,122.87,122.8,122.86,50211.0,120.6499,120.7187,120.6499,120.7088,50211.0
2024-06-21 15:05:00,122.86,122.92,122.81,122.83,60570.0,120.7088,120.7678,120.6597,120.6794,60570.0
2024-06-21 15:10:00,122.83,122.86,122.82,122.82,55270.0,120.6794,120.7088,120.6695,120.6695,55270.0
2024-06-21 15:15:00,122.82,122.91,122.81,122.91,44722.0,120.6695,120.758,120.6597,120.758,44722.0
2024-06-21 15:20:00,122.91,122.91,122.86,122.91,75582.0,120.758,120.758,120.7088,120.758,75582.0
2024-06-21 15:25:00,122.9,122.9,122.84,122.86,72451.0,120.7481,120.7481,120.6892,120.7088,72451.0
2024-06-21 15:30:00,122.86,122.91,122.83,122.87,78276.0,120.7088,120.758,120.6794,120.7187,78276.0
2024-06-21 15:35:00,122.86,122.96,122.83,122.87,109433.0,120.7088,120.8071,120.6794,120.7187,109433.0
2024-06-21 15:40:00,122.87,122.94,122.85,122.94,76797.0,120.7187,120.7874,120.699,120.7874,76797.0
2024-06-21 15:45:00,122.93,122.94,122.86,122.89,118722.0,120.7776,120.7874,120.7088,120.7383,118722.0
2024-06-21 15:50:00,122.88,123.12,122.87,123.06,297803.0,120.7285,120.9643,120.7187,120.9053,297803.0
2024-06-21 15:55:00,123.05,123.1,122.98,122.98,825950.0,120.8955,120.9446,120.8267,120.8267,825950.0
2024-06-24 09:30:00,122.85,123.05,122.61,122.7,240732.0,121.1122,121.3093,120.8756,120.9643,240732.0
2024-06-24 09:35:00,122.69,123.06,122.68,123.04,117823.0,120.9544,121.3192,120.9446,121.2995,117823.0
2024-06-24 09:40:00,123.05,123.11,122.82,122.85,75236.0,121.3093,121.3685,121.0826,121.1122,75236.0
2024-06-24 09:45:00,122.85,123.31,122.82,123.31,108127.0,121.1122,121.5657,121.0826,121.5657,108127.0
2024-06-24 09:50:00,123.32,123.64,123.29,123.61,219199.0,121.5755,121.891,121.5459,121.8614,219199.0
2024-06-24 09:55:00,123.61,123.76,123.52,123.7,264178.0,121.8614,122.0093,121.7727,121.9501,264178.0
2024-06-24 10:00:00,123.71,123.79,123.61,123.74,116979.0,121.96,122.0389,121.8614,121.9896,116979.0
2024-06-24 10:05:00,123.75,123.94,123.72,123.88,137704.0,121.9994,122.1867,121.9699,122.1276,137704.0
2024-06-24 10:10:00,123.87,123.87,123.68,123.86,105060.0,122.1177,122.1177,121.9304,122.1079,105060.0
2024-06-24 10:15:00,123.85,123.86,123.62,123.77,104397.0,122.098,122.1079,121.8713,122.0191,104397.0
2024-06-24 10:20:00,123.77,123.9,123.76,123.86,106812.0,122.0191,122.1473,122.0093,122.1079,106812.0
2024-06-24 10:25:00,123.86,123.88,123.65,123.72,86695.0,122.1079,122.1276,121.9008,121.9699,86695.0
2024-06-24 10:30:00,123.72,123.85,123.71,123.85,70161.0,121.9699,122.098,121.96,122.098,70161.0
2024-06-24 10:35:00,123.86,124.0,123.82,123.98,121894.0,122.1079,122.2459,122.0684,122.2262,121894.0
2024-06-24 10:40:00,123.97,124.08,123.92,124.06,102031.0,122.2163,122.3248,122.167,122.305,102031.0
2024-06-24 10:45:00,124.05,124.21,124.01,124.15,124684.0,122.2952,122.4529,122.2558,122.3938,124684.0
2024-06-24 10:50:00,124.14,124.18,124.01,124.08,125903.0,122.3839,122.4233,122.2558,122.3248,125903.0
2024-06-24 10:55:00,124.07,124.17,124.02,124.14,116446.0,122.3149,122.4135,122.2656,122.3839,116446.0
2024-06-24 11:00:00,124.15,124.16,124.01,124.01,51170.0,122.3938,122.4036,122.2558,122.2558,51170.0
2024-06-24 11:05:00,124.01,124.02,123.96,124.02,66944.0,122.2558,122.2656,122.2065,122.2656,66944.0
2024-06-24 11:10:00,124.01,124.01,123.95,124.01,60263.0,122.2558,122.2558,122.1966,122.2558,60263.0
2024-06-24 11:15:00,124.01,124.09,123.98,124.03,87967.0,122.2558,122.3346,122.2262,122.2755,87967.0
2024-06-24 11:20:00,124.03,124.06,123.96,124.01,157582.0,122.2755,122.305,122.2065,122.2558,157582.0
2024-06-24 11:25:00,124.0,124.1,123.99,124.07,68253.0,122.2459,122.3445,122.236,122.3149,68253.0
2024-06-24 11:30:00,124.07,124.07,123.96,123.96,45330.0,122.3149,122.3149,122.2065,122.2065,45330.0
2024-06-24 11:35:00,123.96,124.0,123.94,123.97,30284.0,122.2065,122.2459,122.1867,122.2163,30284.0
2024-06-24 11:40:00,123.97,123.97,123.84,123.85,41769.0,122.2163,122.2163,122.0882,122.098,41769.0
2024-06-24 11:45:00,123.84,123.89,123.83,123.84,30650.0,122.0882,122.1374,122.0783,122.0882,30650.0
2024-06-24 11:50:00,123.84,123.94,123.83,123.92,42356.0,122.0882,122.1867,122.0783,122.167,42356.0
2024-06-24 11:55:00,123.92,123.97,123.88,123.93,51786.0,122.167,122.2163,122.1276,122.1769,51786.0
2024-06-24 12:00:00,123.93,123.98,123.91,123.95,87075.0,122.1769,122.2262,122.1572,122.1966,87075.0
2024-06-24 12:05:00,123.94,123.98,123.9,123.97,73603.0,122.1867,122.2262,122.1473,122.2163,73603.0
2024-06-24 12:10:00,123.98,123.98,123.93,123.97,37170.0,122.2262,122.2262,122.1769,122.2163,37170.0
2024-06-24 12:15:00,123.98,124.06,123.98,124.05,76420.0,122.2262,122.305,122.2262,122.2952,76420.0
2024-06-24 12:20:00,124.05,124.05,123.98,124.03,42437.0,122.2952,122.2952,122.2262,122.2755,42437.0
2024-06-24 12:25:00,124.03,124.06,124.0,124.03,43218.0,122.2755,122.305,122.2459,122.2755,43218.0
2024-06-24 12:30:00,124.02,124.04,123.95,123.95,28800.0,122.2656,122.2853,122.1966,122.1966,28800.0
2024-06-24 12:35:00,123.94,123.96,123.91,123.95,21002.0,122.1867,122.2065,122.1572,122.1966,21002.0
2024-06-24 12:40:00,123.94,123.97,123.87,123.96,30433.0,122.1867,122.2163,122.1177,122.2065,30433.0
2024-06-24 12:45:00,123.95,123.97,123.93,123.94,25565.0,122.1966,122.2163,122.1769,122.1867,25565.0
2024-06-24 12:50:00,123.95,123.96,123.86,123.87,55160.0,122.1966,122.2065,122.1079,122.1177,55160.0
2024-06-24 12:55:00,123.88,123.91,123.8,123.88,36754.0,122.1276,122.1572,122.0487,122.1276,36754.0
2024-06-24 13:00:00,123.88,123.91,123.83,123.91,124088.0,122.1276,122.1572,122.0783,122.1572,124088.0
2024-06-24 13:05:00,123.91,123.94,123.69,123.76,213786.0,122.1572,122.1867,121.9403,122.0093,213786.0
2024-06-24 13:10:00,123.76,123.8,123.71,123.76,62453.0,122.0093,122.0487,121.96,122.0093,62453.0
2024-06-24 13:15:00,123.75,123.8,123.72,123.72,42895.0,121.9994,122.0487,121.9699,121.9699,42895.0
2024-06-24 13:20:00,123.71,123.74,123.62,123.63,30391.0,121.96,121.9896,121.8713,121.8811,30391.0
2024-06-24 13:25:00,123.63,123.75,123.62,123.7,25676.0,121.8811,121.9994,121.8713,121.9501,25676.0
2024-06-24 13:30:00,123.68,123.68,123.54,123.54,39944.0,121.9304,121.9304,121.7924,121.7924,39944.0
2024-06-24 13:35:00,123.55,123.67,123.55,123.67,41239.0,121.8023,121.9206,121.8023,121.9206,41239.0
2024-06-24 13:40:00,123.67,123.7,123.62,123.67,45062.0,121.9206,121.9501,121.8713,121.9206,45062.0
2024-06-24 13:45:00,123.66,123.67,123.56,123.59,52499.0,121.9107,121.9206,121.8121,121.8417,52499.0
2024-06-24 13:50:00,123.59,123.59,123.53,123.56,28239.0,121.8417,121.8417,121.7825,121.8121,28239.0
2024-06-24 13:55:00,123.56,123.61,123.48,123.52,23247.0,121.8121,121.8614,121.7332,121.7727,23247.0
2024-06-24 14:00:00,123.51,123.54,123.43,123.49,54784.0,121.7628,121.7924,121.684,121.7431,54784.0
2024-06-24 14:05:00,123.5,123.55,123.48,123.52,48211.0,121.753,121.8023,121.7332,121.7727,48211.0
2024-06-24 14:10:00,123.52,123.52,123.44,123.45,58676.0,121.7727,121.7727,121.6938,121.7037,58676.0
2024-06-24 14:15:00,123.46,123.49,123.4,123.46,68739.0,121.7135,121.7431,121.6544,121.7135,68739.0
2024-06-24 14:20:00,123.45,123.49,123.37,123.38,206249.0,121.7037,121.7431,121.6248,121.6347,206249.0
2024-06-24 14:25:00,123.38,123.43,123.3,123.42,51651.0,121.6347,121.684,121.5558,121.6741,51651.0
2024-06-24 14:30:00,123.42,123.43,123.33,123.35,39016.0,121.6741,121.684,121.5854,121.6051,39016.0
2024-06-24 14:35:00,123.34,123.42,123.34,123.4,37124.0,121.5952,121.6741,121.5952,121.6544,37124.0
2024-06-24 14:40:00,123.4,123.46,123.38,123.39,39777.0,121.6544,121.7135,121.6347,121.6445,39777.0
2024-06-24 14:45:00,123.39,123.49,123.38,123.44,55996.0,121.6445,121.7431,121.6347,121.6938,55996.0
2024-06-24 14:50:00,123.44,123.51,123.43,123.47,70801.0,121.6938,121.7628,121.684,121.7234,70801.0
2024-06-24 14:55:00,123.47,123.48,123.32,123.35,95246.0,121.7234,121.7332,121.5755,121.6051,95246.0
2024-06-24 15:00:00,123.34,123.39,123.25,123.26,95955.0,121.5952,121.6445,121.5065,121.5164,95955.0
2024-06-24 15:05:00,123.26,123.35,123.26,123.32,99860.0,121.5164,121.6051,121.5164,121.5755,99860.0
2024-06-24 15:10:00,123.32,123.33,123.22,123.23,94850.0,121.5755,121.5854,121.4769,121.4868,94850.0
2024-06-24 15:15:00,123.23,123.26,123.19,123.19,56678.0,121.4868,121.5164,121.4474,121.4474,56678.0
2024-06-24 15:20:00,123.2,123.23,123.14,123.2,56002.0,121.4572,121.4868,121.3981,121.4572,56002.0
2024-06-24 15:25:00,123.2,123.29,123.18,123.29,49767.0,121.4572,121.5459,121.4375,121.5459,49767.0
2024-06-24 15:30:00,123.29,123.35,123.25,123.32,97721.0,121.5459,121.6051,121.5065,121.5755,97721.0
2024-06-24 15:35:00,123.32,123.37,123.31,123.36,80358.0,121.5755,121.6248,121.5657,121.6149,80358.0
2024-06-24 15:40:00,123.37,123.39,123.33,123.38,78286.0,121.6248,121.6445,121.5854,121.6347,78286.0
2024-06-24 15:45:00,123.38,123.39,123.26,123.32,220834.0,121.6347,121.6445,121.5164,121.5755,220834.0
2024-06-24 15:50:00,123.32,123.41,123.29,123.3,251207.0,121.5755,121.6642,121.5459,121.5558,251207.0
2024-06-24 15:55:00,123.3,123.3,123.04,123.05,582023.0,121.5558,121.5558,121.2995,121.3093,582023.0
2024-06-25 09:30:00,122.79,122.97,122.36,122.56,273933.0,121.053,121.2305,120.6291,120.8263,273933.0
2024-06-25 09:35:00,122.56,122.76,122.47,122.61,162506.0,120.8263,121.0234,120.7375,120.8756,162506.0
2024-06-25 09:40:00,122.6,122.63,122.42,122.53,128764.0,120.8657,120.8953,120.6882,120.7967,128764.0
2024-06-25 09:45:00,122.53,122.53,122.28,122.4,153617.0,120.7967,120.7967,120.5502,120.6685,153617.0
2024-06-25 09:50:00,122.41,122.49,122.16,122.16,141861.0,120.6784,120.7573,120.4319,120.4319,141861.0
2024-06-25 09:55:00,122.17,122.23,122.02,122.02,112536.0,120.4418,120.5009,120.2939,120.2939,112536.0
2024-06-25 10:00:00,122.01,122.2,121.95,122.17,121486.0,120.284,120.4714,120.2249,120.4418,121486.0
2024-06-25 10:05:00,122.18,122.19,121.99,122.0,140354.0,120.4516,120.4615,120.2643,120.2742,140354.0
2024-06-25 10:10:00,121.99,122.16,121.99,122.09,59979.0,120.2643,120.4319,120.2643,120.3629,59979.0
2024-06-25 10:15:00,122.09,122.17,122.06,122.07,59214.0,120.3629,120.4418,120.3333,120.3432,59214.0
2024-06-25 10:20:00,122.07,122.19,122.04,122.11,58327.0,120.3432,120.4615,120.3136,120.3826,58327.0
2024-06-25 10:25:00,122.1,122.1,121.98,122.04,55054.0,120.3728,120.3728,120.2545,120.3136,55054.0
2024-06-25 10:30:00,122.04,122.08,121.93,122.01,60159.0,120.3136,120.3531,120.2052,120.284,60159.0
2024-06-25 10:35:00,122.01,122.06,121.93,121.97,40396.0,120.284,120.3333,120.2052,120.2446,40396.0
2024-06-25 10:40:00,121.97,122.03,121.92,121.93,75443.0,120.2446,120.3038,120.1953,120.2052,75443.0
2024-06-25 10:45:00,121.93,121.95,121.85,121.9,65068.0,120.2052,120.2249,120.1263,120.1756,65068.0
2024-06-25 10:50:00,121.91,121.93,121.84,121.84,40858.0,120.1855,120.2052,120.1164,120.1164,40858.0
2024-06-25 10:55:00,121.84,121.92,121.78,121.87,64975.0,120.1164,120.1953,120.0573,120.146,64975.0
2024-06-25 11:00:00,121.87,121.87,121.68,121.73,89251.0,120.146,120.146,119.9587,120.008,89251.0
2024-06-25 11:05:00,121.73,121.74,121.63,121.69,53075.0,120.008,120.0179,119.9094,119.9686,53075.0
2024-06-25 11:10:00,121.69,121.77,121.66,121.73,68704.0,119.9686,120.0474,119.939,120.008,68704.0
2024-06-25 11:15:00,121.73,121.73,121.67,121.68,65990.0,120.008,120.008,119.9489,119.9587,65990.0
2024-06-25 11:20:00,121.69,121.75,121.68,121.71,53825.0,119.9686,120.0277,119.9587,119.9883,53825.0
2024-06-25 11:25:00,121.71,121.71,121.63,121.64,46564.0,119.9883,119.9883,119.9094,119.9193,46564.0
2024-06-25 11:30:00,121.64,121.73,121.61,121.68,113287.0,119.9193,120.008,119.8897,119.9587,113287.0
2024-06-25 11:35:00,121.68,121.71,121.62,121.64,61981.0,119.9587,119.9883,119.8996,119.9193,61981.0
2024-06-25 11:40:00,121.64,121.73,121.61,121.72,89826.0,119.9193,120.008,119.8897,119.9981,89826.0
2024-06-25 11:45:00,121.72,121.79,121.71,121.72,49179.0,119.9981,120.0672,119.9883,119.9981,49179.0
2024-06-25 11:50:00,121.72,121.76,121.68,121.73,54736.0,119.9981,120.0376,119.9587,120.008,54736.0
2024-06-25 11:55:00,121.74,121.74,121.65,121.68,45440.0,120.0179,120.0179,119.9291,119.9587,45440.0
2024-06-25 12:00:00,121.68,121.68,121.6,121.63,103011.0,119.9587,119.9587,119.8798,119.9094,103011.0
2024-06-25 12:05:00,121.63,121.68,121.6,121.64,63303.0,119.9094,119.9587,119.8798,119.9193,63303.0
2024-06-25 12:10:00,121.64,121.66,121.61,121.63,28878.0,119.9193,119.939,119.8897,119.9094,28878.0
2024-06-25 12:15:00,121.63,121.63,121.56,121.58,49928.0,119.9094,119.9094,119.8404,119.8601,49928.0
2024-06-25 12:20:00,121.58,121.62,121.53,121.59,50788.0,119.8601,119.8996,119.8108,119.87,50788.0
2024-06-25 12:25:00,121.59,121.7,121.58,121.68,99969.0,119.87,119.9784,119.8601,119.9587,99969.0
2024-06-25 12:30:00,121.68,121.68,121.55,121.55,56661.0,119.9587,119.9587,119.8306,119.8306,56661.0
2024-06-25 12:35:00,121.55,121.58,121.52,121.57,71657.0,119.8306,119.8601,119.801,119.8503,71657.0
2024-06-25 12:40:00,121.57,121.59,121.48,121.52,67762.0,119.8503,119.87,119.7615,119.801,67762.0
2024-06-25 12:45:00,121.51,121.58,121.44,121.58,48976.0,119.7911,119.8601,119.7221,119.8601,48976.0
2024-06-25 12:50:00,121.58,121.59,121.5,121.56,177528.0,119.8601,119.87,119.7813,119.8404,177528.0
2024-06-25 12:55:00,121.56,121.58,121.51,121.57,35660.0,119.8404,119.8601,119.7911,119.8503,35660.0
2024-06-25 13:00:00,121.57,121.58,121.51,121.57,69258.0,119.8503,119.8601,119.7911,119.8503,69258.0
2024-06-25 13:05:00,121.57,121.68,121.55,121.66,73022.0,119.8503,119.9587,119.8306,119.939,73022.0
2024-06-25 13:10:00,121.66,121.76,121.65,121.75,50302.0,119.939,120.0376,119.9291,120.0277,50302.0
2024-06-25 13:15:00,121.74,121.76,121.7,121.72,34599.0,120.0179,120.0376,119.9784,119.9981,34599.0
2024-06-25 13:20:00,121.72,121.78,121.71,121.76,42131.0,119.9981,120.0573,119.9883,120.0376,42131.0
2024-06-25 13:25:00,121.76,121.9,121.75,121.9,37262.0,120.0376,120.1756,120.0277,120.1756,37262.0
2024-06-25 13:30:00,121.9,121.91,121.86,121.89,47346.0,120.1756,120.1855,120.1362,120.1657,47346.0
2024-06-25 13:35:00,121.88,121.9,121.83,121.84,44888.0,120.1559,120.1756,120.1066,120.1164,44888.0
2024-06-25 13:40:00,121.83,121.93,121.83,121.92,25016.0,120.1066,120.2052,120.1066,120.1953,25016.0
2024-06-25 13:45:00,121.92,121.95,121.9,121.93,43591.0,120.1953,120.2249,120.1756,120.2052,43591.0
2024-06-25 13:50:00,121.94,121.99,121.93,121.96,44816.0,120.215,120.2643,120.2052,120.2348,44816.0
2024-06-25 13:55:00,121.96,121.98,121.93,121.94,30684.0,120.2348,120.2545,120.2052,120.215,30684.0
2024-06-25 14:00:00,121.94,121.99,121.91,121.98,48913.0,120.215,120.2643,120.1855,120.2545,48913.0
2024-06-25 14:05:00,121.98,122.02,121.96,122.02,65350.0,120.2545,120.2939,120.2348,120.2939,65350.0
2024-06-25 14:10:00,122.02,122.08,122.0,122.02,52736.0,120.2939,120.3531,120.2742,120.2939,52736.0
2024-06-25 14:15:00,122.02,122.04,121.98,122.03,61526.0,120.2939,120.3136,120.2545,120.3038,61526.0
2024-06-25 14:20:00,122.03,122.06,122.0,122.06,28422.0,120.3038,120.3333,120.2742,120.3333,28422.0
2024-06-25 14:25:00,122.06,122.13,122.06,122.13,32596.0,120.3333,120.4023,120.3333,120.4023,32596.0
2024-06-25 14:30:00,122.13,122.14,122.08,122.11,46884.0,120.4023,120.4122,120.3531,120.3826,46884.0
2024-06-25 14:35:00,122.11,122.11,122.04,122.1,34862.0,120.3826,120.3826,120.3136,120.3728,34862.0
2024-06-25 14:40:00,122.1,122.12,122.07,122.1,39413.0,120.3728,120.3925,120.3432,120.3728,39413.0
2024-06-25 14:45:00,122.09,122.1,121.88,121.93,80715.0,120.3629,120.3728,120.1559,120.2052,80715.0
2024-06-25 14:50:00,121.93,121.95,121.87,121.87,56702.0,120.2052,120.2249,120.146,120.146,56702.0
2024-06-25 14:55:00,121.87,121.94,121.83,121.93,46498.0,120.146,120.215,120.1066,120.2052,46498.0
2024-06-25 15:00:00,121.93,121.98,121.89,121.97,55746.0,120.2052,120.2545,120.1657,120.2446,55746.0
2024-06-25 15:05:00,121.97,122.01,121.96,121.97,58890.0,120.2446,120.284,120.2348,120.2446,58890.0
2024-06-25 15:10:00,121.97,122.01,121.94,121.98,31756.0,120.2446,120.284,120.215,120.2545,31756.0
2024-06-25 15:15:00,121.98,122.05,121.98,122.01,45342.0,120.2545,120.3235,120.2545,120.284,45342.0
2024-06-25 15:20:00,122.01,122.06,121.99,122.05,51542.0,120.284,120.3333,120.2643,120.3235,51542.0
2024-06-25 15:25:00,122.04,122.1,122.0,122.08,57670.0,120.3136,120.3728,120.2742,120.3531,57670.0
2024-06-25 15:30:00,122.08,122.08,121.97,122.01,75387.0,120.3531,120.3531,120.2446,120.284,75387.0
2024-06-25 15:35:00,122.0,122.04,121.95,122.03,149994.0,120.2742,120.3136,120.2249,120.3038,149994.0
2024-06-25 15:40:00,122.02,122.03,121.94,122.01,59231.0,120.2939,120.3038,120.215,120.284,59231.0
2024-06-25 15:45:00,122.01,122.02,121.95,121.95,124317.0,120.284,120.2939,120.2249,120.2249,124317.0
2024-06-25 15:50:00,121.96,122.04,121.91,122.03,321148.0,120.2348,120.3136,120.1855,120.3038,321148.0
2024-06-25 15:55:00,122.02,122.06,121.96,122.02,614066.0,120.2939,120.3333,120.2348,120.2939,614066.0
2024-06-26 09:30:00,121.74,121.87,121.22,121.61,367194.0,120.0179,120.146,119.5052,119.8897,367194.0
2024-06-26 09:35:00,121.63,121.78,121.54,121.7,212547.0,119.9094,120.0573,119.8207,119.9784,212547.0
2024-06-26 09:40:00,121.69,121.74,121.62,121.7,99744.0,119.9686,120.0179,119.8996,119.9784,99744.0
2024-06-26 09:45:00,121.7,121.75,121.55,121.62,54150.0,119.9784,120.0277,119.8306,119.8996,54150.0
2024-06-26 09:50:00,121.63,121.69,121.51,121.54,167131.0,119.9094,119.9686,119.7911,119.8207,167131.0
2024-06-26 09:55:00,121.55,121.59,121.5,121.57,41414.0,119.8306,119.87,119.7813,119.8503,41414.0
2024-06-26 10:00:00,121.56,121.61,121.48,121.53,81156.0,119.8404,119.8897,119.7615,119.8108,81156.0
2024-06-26 10:05:00,121.54,121.54,121.37,121.43,65274.0,119.8207,119.8207,119.6531,119.7122,65274.0
2024-06-26 10:10:00,121.43,121.46,121.31,121.41,88194.0,119.7122,119.7418,119.5939,119.6925,88194.0
2024-06-26 10:15:00,121.42,121.59,121.36,121.4,312196.0,119.7024,119.87,119.6432,119.6827,312196.0
2024-06-26 10:20:00,121.42,121.5,121.35,121.46,73120.0,119.7024,119.7813,119.6334,119.7418,73120.0
2024-06-26 10:25:00,121.45,121.5,121.36,121.37,106313.0,119.732,119.7813,119.6432,119.6531,106313.0
2024-06-26 10:30:00,121.36,121.4,121.21,121.3,240089.0,119.6432,119.6827,119.4954,119.5841,240089.0
2024-06-26 10:35:00,121.3,121.32,121.21,121.23,39827.0,119.5841,119.6038,119.4954,119.5151,39827.0
2024-06-26 10:40:00,121.24,121.3,121.23,121.25,30295.0,119.5249,119.5841,119.5151,119.5348,30295.0
2024-06-26 10:45:00,121.25,121.32,121.22,121.27,33563.0,119.5348,119.6038,119.5052,119.5545,33563.0
2024-06-26 10:50:00,121.26,121.43,121.25,121.43,67858.0,119.5447,119.7122,119.5348,119.7122,67858.0
2024-06-26 10:55:00,121.42,121.56,121.41,121.55,73025.0,119.7024,119.8404,119.6925,119.8306,73025.0
2024-06-26 11:00:00,121.55,121.58,121.42,121.46,420465.0,119.8306,119.8601,119.7024,119.7418,420465.0
2024-06-26 11:05:00,121.46,121.48,121.38,121.39,48304.0,119.7418,119.7615,119.663,119.6728,48304.0
2024-06-26 11:10:00,121.39,121.4,121.28,121.33,55387.0,119.6728,119.6827,119.5644,119.6137,55387.0
2024-06-26 11:15:00,121.33,121.44,121.3,121.42,65059.0,119.6137,119.7221,119.5841,119.7024,65059.0
2024-06-26 11:20:00,121.42,121.46,121.34,121.4,41631.0,119.7024,119.7418,119.6235,119.6827,41631.0
2024-06-26 11:25:00,121.4,121.48,121.38,121.41,73694.0,119.6827,119.7615,119.663,119.6925,73694.0
2024-06-26 11:30:00,121.4,121.42,121.36,121.39,26054.0,119.6827,119.7024,119.6432,119.6728,26054.0
2024-06-26 11:35:00,121.38,121.45,121.37,121.43,39923.0,119.663,119.732,119.6531,119.7122,39923.0
2024-06-26 11:40:00,121.43,121.56,121.42,121.56,20493.0,119.7122,119.8404,119.7024,119.8404,20493.0
2024-06-26 11:45:00,121.56,121.63,121.53,121.63,22870.0,119.8404,119.9094,119.8108,119.9094,22870.0
2024-06-26 11:50:00,121.63,121.77,121.62,121.77,26291.0,119.9094,120.0474,119.8996,120.0474,26291.0
2024-06-26 11:55:00,121.77,121.78,121.63,121.69,25548.0,120.0474,120.0573,119.9094,119.9686,25548.0
2024-06-26 12:00:00,121.7,121.7,121.63,121.7,81762.0,119.9784,119.9784,119.9094,119.9784,81762.0
2024-06-26 12:05:00,121.71,121.74,121.67,121.68,23560.0,119.9883,120.0179,119.9489,119.9587,23560.0
2024-06-26 12:10:00,121.69,121.69,121.62,121.65,28575.0,119.9686,119.9686,119.8996,119.9291,28575.0
2024-06-26 12:15:00,121.65,121.71,121.62,121.7,20283.0,119.9291,119.9883,119.8996,119.9784,20283.0
2024-06-26 12:20:00,121.7,121.72,121.6,121.61,14123.0,119.9784,119.9981,119.8798,119.8897,14123.0
2024-06-26 12:25:00,121.61,121.66,121.6,121.65,56594.0,119.8897,119.939,119.8798,119.9291,56594.0
2024-06-26 12:30:00,121.64,121.65,121.57,121.65,24330.0,119.9193,119.9291,119.8503,119.9291,24330.0
2024-06-26 12:35:00,121.63,121.67,121.56,121.63,23922.0,119.9094,119.9489,119.8404,119.9094,23922.0
2024-06-26 12:40:00,121.63,121.65,121.56,121.58,24862.0,119.9094,119.9291,119.8404,119.8601,24862.0
2024-06-26 12:45:00,121.58,121.66,121.57,121.62,22875.0,119.8601,119.939,119.8503,119.8996,22875.0
2024-06-26 12:50:00,121.63,121.67,121.62,121.65,16930.0,119.9094,119.9489,119.8996,119.9291,16930.0
2024-06-26 12:55:00,121.65,121.71,121.64,121.7,23748.0,119.9291,119.9883,119.9193,119.9784,23748.0
2024-06-26 13:00:00,121.69,121.7,121.63,121.68,21537.0,119.9686,119.9784,119.9094,119.9587,21537.0
2024-06-26 13:05:00,121.68,121.68,121.6,121.66,15752.0,119.9587,119.9587,119.8798,119.939,15752.0
2024-06-26 13:10:00,121.66,121.74,121.66,121.74,18388.0,119.939,120.0179,119.939,120.0179,18388.0
2024-06-26 13:15:00,121.73,121.73,121.61,121.62,33015.0,120.008,120.008,119.8897,119.8996,33015.0
2024-06-26 13:20:00,121.61,121.69,121.56,121.63,17144.0,119.8897,119.9686,119.8404,119.9094,17144.0
2024-06-26 13:25:00,121.62,121.66,121.61,121.65,14469.0,119.8996,119.939,119.8897,119.9291,14469.0
2024-06-26 13:30:00,121.66,121.66,121.61,121.62,21793.0,119.939,119.939,119.8897,119.8996,21793.0
2024-06-26 13:35:00,121.62,121.62,121.54,121.56,21874.0,119.8996,119.8996,119.8207,119.8404,21874.0
2024-06-26 13:40:00,121.57,121.59,121.5,121.59,39941.0,119.8503,119.87,119.7813,119.87,39941.0
2024-06-26 13:45:00,121.59,121.59,121.51,121.51,18680.0,119.87,119.87,119.7911,119.7911,18680.0
2024-06-26 13:50:00,121.52,121.54,121.5,121.52,55672.0,119.801,119.8207,119.7813,119.801,55672.0
2024-06-26 13:55:00,121.51,121.58,121.49,121.57,30770.0,119.7911,119.8601,119.7714,119.8503,30770.0
2024-06-26 14:00:00,121.57,121.57,121.5,121.55,41402.0,119.8503,119.8503,119.7813,119.8306,41402.0
2024-06-26 14:05:00,121.55,121.56,121.52,121.55,26136.0,119.8306,119.8404,119.801,119.8306,26136.0
2024-06-26 14:10:00,121.55,121.56,121.51,121.54,45643.0,119.8306,119.8404,119.7911,119.8207,45643.0
2024-06-26 14:15:00,121.55,121.58,121.53,121.58,30340.0,119.8306,119.8601,119.8108,119.8601,30340.0
2024-06-26 14:20:00,121.59,121.65,121.56,121.65,99295.0,119.87,119.9291,119.8404,119.9291,99295.0
2024-06-26 14:25:00,121.65,121.66,121.58,121.59,129334.0,119.9291,119.939,119.8601,119.87,129334.0
2024-06-26 14:30:00,121.59,121.6,121.52,121.55,44358.0,119.87,119.8798,119.801,119.8306,44358.0
2024-06-26 14:35:00,121.54,121.54,121.45,121.47,32958.0,119.8207,119.8207,119.732,119.7517,32958.0
2024-06-26 14:40:00,121.48,121.54,121.47,121.52,66459.0,119.7615,119.8207,119.7517,119.801,66459.0
2024-06-26 14:45:00,121.52,121.63,121.51,121.62,27080.0,119.801,119.9094,119.7911,119.8996,27080.0
2024-06-26 14:50:00,121.62,121.63,121.57,121.62,35161.0,119.8996,119.9094,119.8503,119.8996,35161.0
2024-06-26 14:55:00,121.62,121.66,121.59,121.63,41786.0,119.8996,119.939,119.87,119.9094,41786.0
2024-06-26 15:00:00,121.63,121.65,121.54,121.58,36996.0,119.9094,119.9291,119.8207,119.8601,36996.0
2024-06-26 15:05:00,121.58,121.6,121.52,121.58,71167.0,119.8601,119.8798,119.801,119.8601,71167.0
2024-06-26 15:10:00,121.57,121.57,121.53,121.56,53132.0,119.8503,119.8503,119.8108,119.8404,53132.0
2024-06-26 15:15:00,121.56,121.59,121.55,121.56,57031.0,119.8404,119.87,119.8306,119.8404,57031.0
2024-06-26 15:20:00,121.56,121.6,121.53,121.59,47295.0,119.8404,119.8798,119.8108,119.87,47295.0
2024-06-26 15:25:00,121.59,121.6,121.56,121.58,34750.0,119.87,119.8798,119.8404,119.8601,34750.0
2024-06-26 15:30:00,121.57,121.59,121.54,121.58,30015.0,119.8503,119.87,119.8207,119.8601,30015.0
2024-06-26 15:35:00,121.59,121.62,121.55,121.59,45284.0,119.87,119.8996,119.8306,119.87,45284.0
2024-06-26 15:40:00,121.59,121.6,121.54,121.59,45285.0,119.87,119.8798,119.8207,119.87,45285.0
2024-06-26 15:45:00,121.59,121.59,121.54,121.57,41198.0,119.87,119.87,119.8207,119.8503,41198.0
2024-06-26 15:50:00,121.58,121.78,121.57,121.77,143305.0,119.8601,120.0573,119.8503,120.0474,143305.0
2024-06-26 15:55:00,121.77,121.88,121.68,121.71,377578.0,120.0474,120.1559,119.9587,119.9883,377578.0
2024-06-27 09:30:00,121.81,121.85,121.55,121.73,155754.0,120.0869,120.1263,119.8306,120.008,155754.0
2024-06-27 09:35:00,121.77,121.82,121.62,121.69,137188.0,120.0474,120.0967,119.8996,119.9686,137188.0
2024-06-27 09:40:00,121.69,121.91,121.67,121.9,54786.0,119.9686,120.1855,119.9489,120.1756,54786.0
2024-06-27 09:45:00,121.9,121.9,121.76,121.77,72895.0,120.1756,120.1756,120.0376,120.0474,72895.0
2024-06-27 09:50:00,121.77,121.77,121.55,121.66,53481.0,120.0474,120.0474,119.8306,119.939,53481.0
2024-06-27 09:55:00,121.66,121.75,121.58,121.74,35916.0,119.939,120.0277,119.8601,120.0179,35916.0
2024-06-27 10:00:00,121.74,121.83,121.69,121.73,38600.0,120.0179,120.1066,119.9686,120.008,38600.0
2024-06-27 10:05:00,121.72,121.79,121.66,121.77,19262.0,119.9981,120.0672,119.939,120.0474,19262.0
2024-06-27 10:10:00,121.76,121.85,121.76,121.82,56500.0,120.0376,120.1263,120.0376,120.0967,56500.0
2024-06-27 10:15:00,121.82,121.82,121.66,121.76,32397.0,120.0967,120.0967,119.939,120.0376,32397.0
2024-06-27 10:20:00,121.75,121.77,121.69,121.77,37415.0,120.0277,120.0474,119.9686,120.0474,37415.0
2024-06-27 10:25:00,121.78,121.86,121.75,121.81,25145.0,120.0573,120.1362,120.0277,120.0869,25145.0
2024-06-27 10:30:00,121.82,121.95,121.82,121.95,40625.0,120.0967,120.2249,120.0967,120.2249,40625.0
2024-06-27 10:35:00,121.96,122.0,121.88,121.98,30539.0,120.2348,120.2742,120.1559,120.2545,30539.0
2024-06-27 10:40:00,121.98,121.98,121.87,121.93,30485.0,120.2545,120.2545,120.146,120.2052,30485.0
2024-06-27 10:45:00,121.94,122.05,121.93,122.04,37698.0,120.215,120.3235,120.2052,120.3136,37698.0
2024-06-27 10:50:00,122.03,122.04,121.85,121.86,31293.0,120.3038,120.3136,120.1263,120.1362,31293.0
2024-06-27 10:55:00,121.86,121.91,121.81,121.88,31814.0,120.1362,120.1855,120.0869,120.1559,31814.0
2024-06-27 11:00:00,121.88,121.89,121.76,121.77,30507.0,120.1559,120.1657,120.0376,120.0474,30507.0
2024-06-27 11:05:00,121.76,121.82,121.72,121.78,35126.0,120.0376,120.0967,119.9981,120.0573,35126.0
2024-06-27 11:10:00,121.78,121.79,121.72,121.74,27688.0,120.0573,120.0672,119.9981,120.0179,27688.0
2024-06-27 11:15:00,121.75,121.78,121.7,121.77,34554.0,120.0277,120.0573,119.9784,120.0474,34554.0
2024-06-27 11:20:00,121.76,121.81,121.74,121.76,37793.0,120.0376,120.0869,120.0179,120.0376,37793.0
2024-06-27 11:25:00,121.77,121.78,121.64,121.71,49681.0,120.0474,120.0573,119.9193,119.9883,49681.0
2024-06-27 11:30:00,121.71,121.71,121.55,121.59,122786.0,119.9883,119.9883,119.8306,119.87,122786.0
2024-06-27 11:35:00,121.6,121.62,121.56,121.6,24501.0,119.8798,119.8996,119.8404,119.8798,24501.0
2024-06-27 11:40:00,121.6,121.64,121.57,121.63,24862.0,119.8798,119.9193,119.8503,119.9094,24862.0
2024-06-27 11:45:00,121.63,121.7,121.62,121.7,28859.0,119.9094,119.9784,119.8996,119.9784,28859.0
2024-06-27 11:50:00,121.68,121.72,121.66,121.67,32438.0,119.9587,119.9981,119.939,119.9489,32438.0
2024-06-27 11:55:00,121.66,121.7,121.65,121.67,36338.0,119.939,119.9784,119.9291,119.9489,36338.0
2024-06-27 12:00:00,121.67,121.68,121.64,121.65,19440.0,119.9489,119.9587,119.9193,119.9291,19440.0
2024-06-27 12:05:00,121.66,121.71,121.65,121.71,40410.0,119.939,119.9883,119.9291,119.9883,40410.0
2024-06-27 12:10:00,121.71,121.74,121.7,121.74,26436.0,119.9883,120.0179,119.9784,120.0179,26436.0
2024-06-27 12:15:00,121.73,121.75,121.7,121.72,19283.0,120.008,120.0277,119.9784,119.9981,19283.0
2024-06-27 12:20:00,121.73,121.78,121.73,121.77,19696.0,120.008,120.0573,120.008,120.0474,19696.0
2024-06-27 12:25:00,121.78,121.79,121.69,121.7,26010.0,120.0573,120.0672,119.9686,119.9784,26010.0
2024-06-27 12:30:00,121.7,121.71,121.62,121.63,18781.0,119.9784,119.9883,119.8996,119.9094,18781.0
2024-06-27 12:35:00,121.63,121.63,121.54,121.55,139093.0,119.9094,119.9094,119.8207,119.8306,139093.0
2024-06-27 12:40:00,121.55,121.6,121.53,121.59,23204.0,119.8306,119.8798,119.8108,119.87,23204.0
2024-06-27 12:45:00,121.59,121.64,121.59,121.6,24219.0,119.87,119.9193,119.87,119.8798,24219.0
2024-06-27 12:50:00,121.61,121.67,121.61,121.66,22613.0,119.8897,119.9489,119.8897,119.939,22613.0
2024-06-27 12:55:00,121.66,121.7,121.59,121.59,30512.0,119.939,119.9784,119.87,119.87,30512.0
2024-06-27 13:00:00,121.6,121.72,121.6,121.69,33940.0,119.8798,119.9981,119.8798,119.9686,33940.0
2024-06-27 13:05:00,121.69,121.73,121.68,121.7,32296.0,119.9686,120.008,119.9587,119.9784,32296.0
2024-06-27 13:10:00,121.7,121.71,121.65,121.67,18283.0,119.9784,119.9883,119.9291,119.9489,18283.0
2024-06-27 13:15:00,121.67,121.67,121.63,121.64,25401.0,119.9489,119.9489,119.9094,119.9193,25401.0
2024-06-27 13:20:00,121.64,121.68,121.62,121.67,13888.0,119.9193,119.9587,119.8996,119.9489,13888.0
2024-06-27 13:25:00,121.67,121.74,121.67,121.71,24161.0,119.9489,120.0179,119.9489,119.9883,24161.0
2024-06-27 13:30:00,121.72,121.72,121.63,121.67,23388.0,119.9981,119.9981,119.9094,119.9489,23388.0
2024-06-27 13:35:00,121.67,121.73,121.67,121.73,20814.0,119.9489,120.008,119.9489,120.008,20814.0
2024-06-27 13:40:00,121.73,121.75,121.69,121.69,32386.0,120.008,120.0277,119.9686,119.9686,32386.0
2024-06-27 13:45:00,121.69,121.71,121.67,121.7,20237.0,119.9686,119.9883,119.9489,119.9784,20237.0
2024-06-27 13:50:00,121.7,121.74,121.69,121.73,29733.0,119.9784,120.0179,119.9686,120.008,29733.0
2024-06-27 13:55:00,121.73,121.75,121.69,121.71,38441.0,120.008,120.0277,119.9686,119.9883,38441.0
2024-06-27 14:00:00,121.71,121.71,121.53,121.57,157534.0,119.9883,119.9883,119.8108,119.8503,157534.0
2024-06-27 14:05:00,121.56,121.6,121.51,121.56,38855.0,119.8404,119.8798,119.7911,119.8404,38855.0
2024-06-27 14:10:00,121.56,121.59,121.52,121.56,33553.0,119.8404,119.87,119.801,119.8404,33553.0
2024-06-27 14:15:00,121.56,121.58,121.46,121.51,30093.0,119.8404,119.8601,119.7418,119.7911,30093.0
2024-06-27 14:20:00,121.52,121.52,121.49,121.51,18953.0,119.801,119.801,119.7714,119.7911,18953.0
2024-06-27 14:25:00,121.5,121.53,121.48,121.48,35487.0,119.7813,119.8108,119.7615,119.7615,35487.0
2024-06-27 14:30:00,121.48,121.48,121.4,121.45,33924.0,119.7615,119.7615,119.6827,119.732,33924.0
2024-06-27 14:35:00,121.45,121.47,121.4,121.41,34869.0,119.732,119.7517,119.6827,119.6925,34869.0
2024-06-27 14:40:00,121.41,121.42,121.38,121.4,26049.0,119.6925,119.7024,119.663,119.6827,26049.0
2024-06-27 14:45:00,121.41,121.45,121.39,121.45,31197.0,119.6925,119.732,119.6728,119.732,31197.0
2024-06-27 14:50:00,121.45,121.51,121.44,121.51,48137.0,119.732,119.7911,119.7221,119.7911,48137.0
2024-06-27 14:55:00,121.51,121.53,121.44,121.48,37030.0,119.7911,119.8108,119.7221,119.7615,37030.0
2024-06-27 15:00:00,121.49,121.56,121.48,121.52,39105.0,119.7714,119.8404,119.7615,119.801,39105.0
2024-06-27 15:05:00,121.52,121.53,121.45,121.48,35393.0,119.801,119.8108,119.732,119.7615,35393.0
2024-06-27 15:10:00,121.48,121.54,121.48,121.53,43181.0,119.7615,119.8207,119.7615,119.8108,43181.0
2024-06-27 15:15:00,121.53,121.57,121.5,121.54,26307.0,119.8108,119.8503,119.7813,119.8207,26307.0
2024-06-27 15:20:00,121.54,121.6,121.53,121.57,31244.0,119.8207,119.8798,119.8108,119.8503,31244.0
2024-06-27 15:25:00,121.57,121.61,121.55,121.61,42796.0,119.8503,119.8897,119.8306,119.8897,42796.0
2024-06-27 15:30:00,121.61,121.65,121.58,121.62,60241.0,119.8897,119.9291,119.8601,119.8996,60241.0
2024-06-27 15:35:00,121.61,121.68,121.6,121.66,83670.0,119.8897,119.9587,119.8798,119.939,83670.0
2024-06-27 15:40:00,121.66,121.73,121.65,121.7,79084.0,119.939,120.008,119.9291,119.9784,79084.0
2024-06-27 15:45:00,121.7,121.72,121.66,121.67,99849.0,119.9784,119.9981,119.939,119.9489,99849.0
2024-06-27 15:50:00,121.66,121.76,121.63,121.64,200801.0,119.939,120.0376,119.9094,119.9193,200801.0
2024-06-27 15:55:00,121.64,121.81,121.64,121.81,437259.0,119.9193,120.0869,119.9193,120.0869,437259.0
2024-06-28 09:30:00,122.16,122.76,121.87,122.76,218170.0,120.4319,121.0234,120.146,121.0234,218170.0
2024-06-28 09:35:00,122.76,122.85,122.68,122.84,209975.0,121.0234,121.1122,120.9446,121.1023,209975.0
2024-06-28 09:40:00,122.85,122.96,122.73,122.75,170823.0,121.1122,121.2206,120.9939,121.0136,170823.0
2024-06-28 09:45:00,122.75,122.8,122.46,122.58,103925.0,121.0136,121.0629,120.7277,120.846,103925.0
2024-06-28 09:50:00,122.57,122.79,122.56,122.77,95007.0,120.8361,121.053,120.8263,121.0333,95007.0
2024-06-28 09:55:00,122.76,122.79,122.48,122.5,94384.0,121.0234,121.053,120.7474,120.7671,94384.0
2024-06-28 10:00:00,122.52,122.75,122.51,122.66,149663.0,120.7868,121.0136,120.777,120.9248,149663.0
2024-06-28 10:05:00,122.66,122.76,122.63,122.71,249639.0,120.9248,121.0234,120.8953,120.9741,249639.0
2024-06-28 10:10:00,122.72,122.81,122.64,122.7,76880.0,120.984,121.0727,120.9051,120.9643,76880.0
2024-06-28 10:15:00,122.71,122.77,122.58,122.61,263790.0,120.9741,121.0333,120.846,120.8756,263790.0
2024-06-28 10:20:00,122.6,122.78,122.57,122.72,70864.0,120.8657,121.0432,120.8361,120.984,70864.0
2024-06-28 10:25:00,122.73,122.85,122.7,122.74,66798.0,120.9939,121.1122,120.9643,121.0037,66798.0
2024-06-28 10:30:00,122.74,122.81,122.72,122.8,50741.0,121.0037,121.0727,120.984,121.0629,50741.0
2024-06-28 10:35:00,122.79,122.85,122.75,122.79,40506.0,121.053,121.1122,121.0136,121.053,40506.0
2024-06-28 10:40:00,122.79,122.79,122.7,122.75,41081.0,121.053,121.053,120.9643,121.0136,41081.0
2024-06-28 10:45:00,122.76,122.86,122.75,122.8,48334.0,121.0234,121.122,121.0136,121.0629,48334.0
2024-06-28 10:50:00,122.79,122.83,122.67,122.67,41566.0,121.053,121.0924,120.9347,120.9347,41566.0
2024-06-28 10:55:00,122.67,122.72,122.52,122.55,158780.0,120.9347,120.984,120.7868,120.8164,158780.0
2024-06-28 11:00:00,122.54,122.55,122.32,122.32,65840.0,120.8065,120.8164,120.5897,120.5897,65840.0
2024-06-28 11:05:00,122.32,122.42,122.24,122.3,69009.0,120.5897,120.6882,120.5108,120.5699,69009.0
2024-06-28 11:10:00,122.3,122.36,122.27,122.36,42128.0,120.5699,120.6291,120.5404,120.6291,42128.0
2024-06-28 11:15:00,122.36,122.37,122.31,122.34,44237.0,120.6291,120.639,120.5798,120.6094,44237.0
2024-06-28 11:20:00,122.34,122.4,122.31,122.34,37788.0,120.6094,120.6685,120.5798,120.6094,37788.0
2024-06-28 11:25:00,122.34,122.36,122.23,122.27,48595.0,120.6094,120.6291,120.5009,120.5404,48595.0
2024-06-28 11:30:00,122.27,122.31,122.22,122.3,61637.0,120.5404,120.5798,120.4911,120.5699,61637.0
2024-06-28 11:35:00,122.3,122.4,122.28,122.4,100584.0,120.5699,120.6685,120.5502,120.6685,100584.0
2024-06-28 11:40:00,122.4,122.4,122.25,122.29,68765.0,120.6685,120.6685,120.5206,120.5601,68765.0
2024-06-28 11:45:00,122.3,122.31,122.19,122.21,28904.0,120.5699,120.5798,120.4615,120.4812,28904.0
2024-06-28 11:50:00,122.21,122.27,122.2,122.26,29026.0,120.4812,120.5404,120.4714,120.5305,29026.0
2024-06-28 11:55:00,122.27,122.3,122.22,122.3,81984.0,120.5404,120.5699,120.4911,120.5699,81984.0
2024-06-28 12:00:00,122.29,122.32,122.24,122.26,31390.0,120.5601,120.5897,120.5108,120.5305,31390.0
2024-06-28 12:05:00,122.26,122.26,122.11,122.14,58328.0,120.5305,120.5305,120.3826,120.4122,58328.0
2024-06-28 12:10:00,122.13,122.14,122.03,122.09,83766.0,120.4023,120.4122,120.3038,120.3629,83766.0
2024-06-28 12:15:00,122.09,122.12,122.01,122.08,87836.0,120.3629,120.3925,120.284,120.3531,87836.0
2024-06-28 12:20:00,122.08,122.14,122.04,122.13,65696.0,120.3531,120.4122,120.3136,120.4023,65696.0
2024-06-28 12:25:00,122.13,122.25,122.13,122.24,18286.0,120.4023,120.5206,120.4023,120.5108,18286.0
2024-06-28 12:30:00,122.22,122.29,122.22,122.26,29033.0,120.4911,120.5601,120.4911,120.5305,29033.0
2024-06-28 12:35:00,122.25,122.25,122.09,122.1,44086.0,120.5206,120.5206,120.3629,120.3728,44086.0
2024-06-28 12:40:00,122.09,122.13,122.05,122.13,77750.0,120.3629,120.4023,120.3235,120.4023,77750.0
2024-06-28 12:45:00,122.14,122.17,122.05,122.08,21846.0,120.4122,120.4418,120.3235,120.3531,21846.0
2024-06-28 12:50:00,122.08,122.14,122.05,122.1,31455.0,120.3531,120.4122,120.3235,120.3728,31455.0
2024-06-28 12:55:00,122.1,122.16,122.09,122.13,38346.0,120.3728,120.4319,120.3629,120.4023,38346.0
2024-06-28 13:00:00,122.12,122.13,122.07,122.11,61834.0,120.3925,120.4023,120.3432,120.3826,61834.0
2024-06-28 13:05:00,122.1,122.19,122.1,122.19,38043.0,120.3728,120.4615,120.3728,120.4615,38043.0
2024-06-28 13:10:00,122.19,122.2,122.16,122.2,52023.0,120.4615,120.4714,120.4319,120.4714,52023.0
2024-06-28 13:15:00,122.19,122.22,122.17,122.19,192186.0,120.4615,120.4911,120.4418,120.4615,192186.0
2024-06-28 13:20:00,122.19,122.19,122.11,122.12,123180.0,120.4615,120.4615,120.3826,120.3925,123180.0
2024-06-28 13:25:00,122.12,122.12,122.0,122.0,30808.0,120.3925,120.3925,120.2742,120.2742,30808.0
2024-06-28 13:30:00,122.01,122.01,121.89,121.9,100290.0,120.284,120.284,120.1657,120.1756,100290.0
2024-06-28 13:35:00,121.9,121.95,121.87,121.95,39737.0,120.1756,120.2249,120.146,120.2249,39737.0
2024-06-28 13:40:00,121.95,121.96,121.85,121.86,27342.0,120.2249,120.2348,120.1263,120.1362,27342.0
2024-06-28 13:45:00,121.86,121.87,121.79,121.82,248773.0,120.1362,120.146,120.0672,120.0967,248773.0
2024-06-28 13:50:00,121.82,121.85,121.78,121.84,25430.0,120.0967,120.1263,120.0573,120.1164,25430.0
2024-06-28 13:55:00,121.83,121.86,121.8,121.83,28660.0,120.1066,120.1362,120.077,120.1066,28660.0
2024-06-28 14:00:00,121.83,121.9,121.78,121.9,55208.0,120.1066,120.1756,120.0573,120.1756,55208.0
2024-06-28 14:05:00,121.89,121.89,121.83,121.87,53287.0,120.1657,120.1657,120.1066,120.146,53287.0
2024-06-28 14:10:00,121.87,121.88,121.82,121.87,28098.0,120.146,120.1559,120.0967,120.146,28098.0
2024-06-28 14:15:00,121.87,121.88,121.82,121.82,19185.0,120.146,120.1559,120.0967,120.0967,19185.0
2024-06-28 14:20:00,121.82,121.82,121.62,121.69,74363.0,120.0967,120.0967,119.8996,119.9686,74363.0
2024-06-28 14:25:00,121.7,121.8,121.7,121.72,71536.0,119.9784,120.077,119.9784,119.9981,71536.0
2024-06-28 14:30:00,121.71,121.73,121.67,121.69,53187.0,119.9883,120.008,119.9489,119.9686,53187.0
2024-06-28 14:35:00,121.69,121.71,121.63,121.66,29781.0,119.9686,119.9883,119.9094,119.939,29781.0
2024-06-28 14:40:00,121.66,121.7,121.58,121.59,180533.0,119.939,119.9784,119.8601,119.87,180533.0
2024-06-28 14:45:00,121.59,121.6,121.52,121.53,50263.0,119.87,119.8798,119.801,119.8108,50263.0
2024-06-28 14:50:00,121.53,121.61,121.53,121.59,47845.0,119.8108,119.8897,119.8108,119.87,47845.0
2024-06-28 14:55:00,121.59,121.6,121.54,121.58,44368.0,119.87,119.8798,119.8207,119.8601,44368.0
2024-06-28 15:00:00,121.58,121.58,121.46,121.51,102441.0,119.8601,119.8601,119.7418,119.7911,102441.0
2024-06-28 15:05:00,121.5,121.57,121.47,121.56,39510.0,119.7813,119.8503,119.7517,119.8404,39510.0
2024-06-28 15:10:00,121.56,121.56,121.47,121.51,43934.0,119.8404,119.8404,119.7517,119.7911,43934.0
2024-06-28 15:15:00,121.51,121.55,121.44,121.51,58106.0,119.7911,119.8306,119.7221,119.7911,58106.0
2024-06-28 15:20:00,121.52,121.56,121.48,121.56,33272.0,119.801,119.8404,119.7615,119.8404,33272.0
2024-06-28 15:25:00,121.57,121.58,121.51,121.54,49042.0,119.8503,119.8601,119.7911,119.8207,49042.0
2024-06-28 15:30:00,121.55,121.63,121.28,121.47,212652.0,119.8306,119.9094,119.5644,119.7517,212652.0
2024-06-28 15:35:00,121.48,121.71,121.47,121.7,100993.0,119.7615,119.9883,119.7517,119.9784,100993.0
2024-06-28 15:40:00,121.69,121.84,121.68,121.69,225639.0,119.9686,120.1164,119.9587,119.9686,225639.0
2024-06-28 15:45:00,121.69,121.82,121.67,121.73,291072.0,119.9686,120.0967,119.9489,120.008,291072.0
2024-06-28 15:50:00,121.74,121.94,121.72,121.87,441174.0,120.0179,120.215,119.9981,120.146,441174.0
2024-06-28 15:55:00,121.88,121.98,121.83,121.93,915364.0,120.1559,120.2545,120.1066,120.2052,915364.0
2024-07-01 09:30:00,122.44,122.69,122.31,122.54,200339.0,120.708,120.9544,120.5798,120.8065,200339.0
2024-07-01 09:35:00,122.52,122.52,122.05,122.11,167161.0,120.7868,120.7868,120.3235,120.3826,167161.0
2024-07-01 09:40:00,122.11,122.23,121.94,122.04,145603.0,120.3826,120.5009,120.215,120.3136,145603.0
2024-07-01 09:45:00,122.03,122.03,121.81,121.91,145406.0,120.3038,120.3038,120.0869,120.1855,145406.0
2024-07-01 09:50:00,121.92,122.01,121.82,121.87,104210.0,120.1953,120.284,120.0967,120.146,104210.0
2024-07-01 09:55:00,121.87,121.95,121.81,121.88,61744.0,120.146,120.2249,120.0869,120.1559,61744.0
2024-07-01 10:00:00,121.9,122.04,121.67,121.68,195811.0,120.1756,120.3136,119.9489,119.9587,195811.0
2024-07-01 10:05:00,121.69,121.71,121.4,121.4,92145.0,119.9686,119.9883,119.6827,119.6827,92145.0
2024-07-01 10:10:00,121.4,121.4,120.92,120.94,91392.0,119.6827,119.6827,119.2095,119.2292,91392.0
2024-07-01 10:15:00,120.95,121.02,120.88,121.0,217202.0,119.239,119.308,119.17,119.2883,217202.0
2024-07-01 10:20:00,121.01,121.01,120.79,120.98,142661.0,119.2982,119.2982,119.0813,119.2686,142661.0
2024-07-01 10:25:00,120.98,121.0,120.85,120.96,79236.0,119.2686,119.2883,119.1405,119.2489,79236.0
2024-07-01 10:30:00,120.97,121.01,120.65,120.67,129776.0,119.2588,119.2982,118.9433,118.963,129776.0
2024-07-01 10:35:00,120.67,120.74,120.53,120.53,107092.0,118.963,119.032,118.825,118.825,107092.0
2024-07-01 10:40:00,120.53,120.63,120.46,120.57,138436.0,118.825,118.9236,118.756,118.8644,138436.0
2024-07-01 10:45:00,120.58,120.58,120.33,120.33,79175.0,118.8743,118.8743,118.6278,118.6278,79175.0
2024-07-01 10:50:00,120.33,120.5,120.33,120.46,123956.0,118.6278,118.7954,118.6278,118.756,123956.0
2024-07-01 10:55:00,120.46,120.51,120.38,120.44,168556.0,118.756,118.8053,118.6771,118.7363,168556.0
2024-07-01 11:00:00,120.44,120.45,120.29,120.42,132444.0,118.7363,118.7461,118.5884,118.7165,132444.0
2024-07-01 11:05:00,120.42,120.67,120.42,120.59,63338.0,118.7165,118.963,118.7165,118.8841,63338.0
2024-07-01 11:10:00,120.59,120.62,120.51,120.55,69585.0,118.8841,118.9137,118.8053,118.8447,69585.0
2024-07-01 11:15:00,120.55,120.56,120.46,120.5,49736.0,118.8447,118.8546,118.756,118.7954,49736.0
2024-07-01 11:20:00,120.5,120.55,120.42,120.51,89784.0,118.7954,118.8447,118.7165,118.8053,89784.0
2024-07-01 11:25:00,120.52,120.62,120.52,120.55,47852.0,118.8151,118.9137,118.8151,118.8447,47852.0
2024-07-01 11:30:00,120.56,120.63,120.53,120.63,41222.0,118.8546,118.9236,118.825,118.9236,41222.0
2024-07-01 11:35:00,120.63,120.65,120.52,120.56,77025.0,118.9236,118.9433,118.8151,118.8546,77025.0
2024-07-01 11:40:00,120.56,120.64,120.55,120.56,67537.0,118.8546,118.9334,118.8447,118.8546,67537.0
2024-07-01 11:45:00,120.56,120.62,120.54,120.59,194521.0,118.8546,118.9137,118.8348,118.8841,194521.0
2024-07-01 11:50:00,120.6,120.63,120.56,120.61,92316.0,118.894,118.9236,118.8546,118.9038,92316.0
2024-07-01 11:55:00,120.61,120.63,120.51,120.61,71141.0,118.9038,118.9236,118.8053,118.9038,71141.0
2024-07-01 12:00:00,120.61,120.61,120.48,120.48,70311.0,118.9038,118.9038,118.7757,118.7757,70311.0
2024-07-01 12:05:00,120.48,120.71,120.48,120.7,52016.0,118.7757,119.0024,118.7757,118.9926,52016.0
2024-07-01 12:10:00,120.71,120.71,120.64,120.7,41381.0,119.0024,119.0024,118.9334,118.9926,41381.0
2024-07-01 12:15:00,120.7,120.74,120.66,120.72,40292.0,118.9926,119.032,118.9531,119.0123,40292.0
2024-07-01 12:20:00,120.72,120.8,120.72,120.74,25020.0,119.0123,119.0912,119.0123,119.032,25020.0
2024-07-01 12:25:00,120.74,120.76,120.7,120.75,31087.0,119.032,119.0517,118.9926,119.0419,31087.0
2024-07-01 12:30:00,120.75,120.76,120.69,120.7,31581.0,119.0419,119.0517,118.9827,118.9926,31581.0
2024-07-01 12:35:00,120.69,120.71,120.66,120.68,56832.0,118.9827,119.0024,118.9531,118.9729,56832.0
2024-07-01 12:40:00,120.67,120.76,120.67,120.74,53563.0,118.963,119.0517,118.963,119.032,53563.0
2024-07-01 12:45:00,120.73,120.77,120.62,120.64,80499.0,119.0222,119.0616,118.9137,118.9334,80499.0
2024-07-01 12:50:00,120.64,120.66,120.6,120.61,21257.0,118.9334,118.9531,118.894,118.9038,21257.0
2024-07-01 12:55:00,120.61,120.65,120.6,120.64,128669.0,118.9038,118.9433,118.894,118.9334,128669.0
2024-07-01 13:00:00,120.64,120.69,120.62,120.68,23327.0,118.9334,118.9827,118.9137,118.9729,23327.0
2024-07-01 13:05:00,120.68,120.75,120.68,120.74,25916.0,118.9729,119.0419,118.9729,119.032,25916.0
2024-07-01 13:10:00,120.74,120.76,120.69,120.7,20540.0,119.032,119.0517,118.9827,118.9926,20540.0
2024-07-01 13:15:00,120.7,120.74,120.65,120.73,35504.0,118.9926,119.032,118.9433,119.0222,35504.0
2024-07-01 13:20:00,120.73,120.76,120.7,120.75,24560.0,119.0222,119.0517,118.9926,119.0419,24560.0
2024-07-01 13:25:00,120.75,120.77,120.72,120.74,45873.0,119.0419,119.0616,119.0123,119.032,45873.0
2024-07-01 13:30:00,120.73,120.8,120.7,120.79,30902.0,119.0222,119.0912,118.9926,119.0813,30902.0
2024-07-01 13:35:00,120.79,120.82,120.77,120.8,46133.0,119.0813,119.1109,119.0616,119.0912,46133.0
2024-07-01 13:40:00,120.8,120.85,120.79,120.83,89547.0,119.0912,119.1405,119.0813,119.1207,89547.0
2024-07-01 13:45:00,120.82,120.86,120.78,120.81,20933.0,119.1109,119.1503,119.0714,119.101,20933.0
2024-07-01 13:50:00,120.81,120.86,120.79,120.82,23185.0,119.101,119.1503,119.0813,119.1109,23185.0
2024-07-01 13:55:00,120.81,120.81,120.73,120.74,26295.0,119.101,119.101,119.0222,119.032,26295.0
2024-07-01 14:00:00,120.73,120.74,120.69,120.73,27025.0,119.0222,119.032,118.9827,119.0222,27025.0
2024-07-01 14:05:00,120.73,120.8,120.73,120.75,40801.0,119.0222,119.0912,119.0222,119.0419,40801.0
2024-07-01 14:10:00,120.75,120.82,120.73,120.79,74625.0,119.0419,119.1109,119.0222,119.0813,74625.0
2024-07-01 14:15:00,120.79,120.81,120.77,120.81,36638.0,119.0813,119.101,119.0616,119.101,36638.0
2024-07-01 14:20:00,120.81,120.82,120.77,120.79,22528.0,119.101,119.1109,119.0616,119.0813,22528.0
2024-07-01 14:25:00,120.78,120.78,120.65,120.68,37837.0,119.0714,119.0714,118.9433,118.9729,37837.0
2024-07-01 14:30:00,120.69,120.7,120.62,120.7,48244.0,118.9827,118.9926,118.9137,118.9926,48244.0
2024-07-01 14:35:00,120.7,120.71,120.66,120.7,18010.0,118.9926,119.0024,118.9531,118.9926,18010.0
2024-07-01 14:40:00,120.7,120.7,120.64,120.65,42014.0,118.9926,118.9926,118.9334,118.9433,42014.0
2024-07-01 14:45:00,120.65,120.65,120.59,120.61,30890.0,118.9433,118.9433,118.8841,118.9038,30890.0
2024-07-01 14:50:00,120.61,120.65,120.6,120.65,41410.0,118.9038,118.9433,118.894,118.9433,41410.0
2024-07-01 14:55:00,120.65,120.66,120.61,120.62,33916.0,118.9433,118.9531,118.9038,118.9137,33916.0
2024-07-01 15:00:00,120.62,120.62,120.52,120.55,49414.0,118.9137,118.9137,118.8151,118.8447,49414.0
2024-07-01 15:05:00,120.55,120.6,120.54,120.57,71751.0,118.8447,118.894,118.8348,118.8644,71751.0
2024-07-01 15:10:00,120.57,120.63,120.56,120.57,80890.0,118.8644,118.9236,118.8546,118.8644,80890.0
2024-07-01 15:15:00,120.58,120.59,120.54,120.59,32777.0,118.8743,118.8841,118.8348,118.8841,32777.0
2024-07-01 15:20:00,120.59,120.6,120.56,120.57,83899.0,118.8841,118.894,118.8546,118.8644,83899.0
2024-07-01 15:25:00,120.57,120.57,120.39,120.46,94051.0,118.8644,118.8644,118.687,118.756,94051.0
2024-07-01 15:30:00,120.46,120.57,120.45,120.57,106622.0,118.756,118.8644,118.7461,118.8644,106622.0
2024-07-01 15:35:00,120.57,120.58,120.51,120.56,88962.0,118.8644,118.8743,118.8053,118.8546,88962.0
2024-07-01 15:40:00,120.56,120.59,120.52,120.53,65165.0,118.8546,118.8841,118.8151,118.825,65165.0
2024-07-01 15:45:00,120.53,120.55,120.5,120.53,103585.0,118.825,118.8447,118.7954,118.825,103585.0
2024-07-01 15:50:00,120.53,120.66,120.53,120.64,372367.0,118.825,118.9531,118.825,118.9334,372367.0
2024-07-01 15:55:00,120.64,120.68,120.52,120.55,2262534.0,118.9334,118.9729,118.8151,118.8447,2262534.0
2024-07-02 09:30:00,120.38,120.71,120.29,120.7,193821.0,118.6771,119.0024,118.5884,118.9926,193821.0
2024-07-02 09:35:00,120.68,120.87,120.58,120.84,185179.0,118.9729,119.1602,118.8743,119.1306,185179.0
2024-07-02 09:40:00,120.85,120.96,120.62,120.67,113516.0,119.1405,119.2489,118.9137,118.963,113516.0
2024-07-02 09:45:00,120.67,120.88,120.64,120.81,139561.0,118.963,119.17,118.9334,119.101,139561.0
2024-07-02 09:50:00,120.8,120.83,120.7,120.72,62075.0,119.0912,119.1207,118.9926,119.0123,62075.0
2024-07-02 09:55:00,120.71,120.77,120.59,120.67,69522.0,119.0024,119.0616,118.8841,118.963,69522.0
2024-07-02 10:00:00,120.68,120.81,120.53,120.75,255604.0,118.9729,119.101,118.825,119.0419,255604.0
2024-07-02 10:05:00,120.77,120.86,120.75,120.75,45139.0,119.0616,119.1503,119.0419,119.0419,45139.0
2024-07-02 10:10:00,120.75,120.79,120.6,120.73,66539.0,119.0419,119.0813,118.894,119.0222,66539.0
2024-07-02 10:15:00,120.73,120.82,120.66,120.8,41776.0,119.0222,119.1109,118.9531,119.0912,41776.0
2024-07-02 10:20:00,120.8,120.87,120.78,120.79,127003.0,119.0912,119.1602,119.0714,119.0813,127003.0
2024-07-02 10:25:00,120.8,120.88,120.79,120.88,22803.0,119.0912,119.17,119.0813,119.17,22803.0
2024-07-02 10:30:00,120.87,120.89,120.75,120.78,92348.0,119.1602,119.1799,119.0419,119.0714,92348.0
2024-07-02 10:35:00,120.78,120.84,120.69,120.7,52596.0,119.0714,119.1306,118.9827,118.9926,52596.0
2024-07-02 10:40:00,120.71,120.72,120.51,120.53,32774.0,119.0024,119.0123,118.8053,118.825,32774.0
2024-07-02 10:45:00,120.54,120.59,120.51,120.58,40013.0,118.8348,118.8841,118.8053,118.8743,40013.0
2024-07-02 10:50:00,120.58,120.62,120.48,120.55,47392.0,118.8743,118.9137,118.7757,118.8447,47392.0
2024-07-02 10:55:00,120.56,120.62,120.55,120.6,34333.0,118.8546,118.9137,118.8447,118.894,34333.0
2024-07-02 11:00:00,120.59,120.67,120.59,120.63,41015.0,118.8841,118.963,118.8841,118.9236,41015.0
2024-07-02 11:05:00,120.63,120.64,120.57,120.62,51272.0,118.9236,118.9334,118.8644,118.9137,51272.0
2024-07-02 11:10:00,120.61,120.66,120.6,120.63,21759.0,118.9038,118.9531,118.894,118.9236,21759.0
2024-07-02 11:15:00,120.62,120.64,120.56,120.63,21916.0,118.9137,118.9334,118.8546,118.9236,21916.0
2024-07-02 11:20:00,120.63,120.69,120.61,120.68,144312.0,118.9236,118.9827,118.9038,118.9729,144312.0
2024-07-02 11:25:00,120.68,120.7,120.64,120.69,31581.0,118.9729,118.9926,118.9334,118.9827,31581.0
2024-07-02 11:30:00,120.7,120.77,120.65,120.65,55563.0,118.9926,119.0616,118.9433,118.9433,55563.0
2024-07-02 11:35:00,120.66,120.72,120.65,120.72,23376.0,118.9531,119.0123,118.9433,119.0123,23376.0
2024-07-02 11:40:00,120.72,120.77,120.69,120.69,16301.0,119.0123,119.0616,118.9827,118.9827,16301.0
2024-07-02 11:45:00,120.69,120.79,120.68,120.77,14851.0,118.9827,119.0813,118.9729,119.0616,14851.0
2024-07-02 11:50:00,120.77,120.79,120.74,120.76,33345.0,119.0616,119.0813,119.032,119.0517,33345.0
2024-07-02 11:55:00,120.77,120.77,120.69,120.74,60726.0,119.0616,119.0616,118.9827,119.032,60726.0
2024-07-02 12:00:00,120.75,120.76,120.67,120.72,48022.0,119.0419,119.0517,118.963,119.0123,48022.0
2024-07-02 12:05:00,120.72,120.74,120.68,120.7,26311.0,119.0123,119.032,118.9729,118.9926,26311.0
2024-07-02 12:10:00,120.69,120.71,120.65,120.67,112353.0,118.9827,119.0024,118.9433,118.963,112353.0
2024-07-02 12:15:00,120.68,120.69,120.6,120.63,17442.0,118.9729,118.9827,118.894,118.9236,17442.0
2024-07-02 12:20:00,120.62,120.64,120.6,120.63,36632.0,118.9137,118.9334,118.894,118.9236,36632.0
2024-07-02 12:25:00,120.63,120.69,120.61,120.64,34073.0,118.9236,118.9827,118.9038,118.9334,34073.0
2024-07-02 12:30:00,120.64,120.66,120.62,120.64,33317.0,118.9334,118.9531,118.9137,118.9334,33317.0
2024-07-02 12:35:00,120.63,120.67,120.61,120.61,12531.0,118.9236,118.963,118.9038,118.9038,12531.0
2024-07-02 12:40:00,120.61,120.64,120.59,120.64,9183.0,118.9038,118.9334,118.8841,118.9334,9183.0
2024-07-02 12:45:00,120.64,120.65,120.57,120.57,15829.0,118.9334,118.9433,118.8644,118.8644,15829.0
2024-07-02 12:50:00,120.57,120.61,120.55,120.58,25134.0,118.8644,118.9038,118.8447,118.8743,25134.0
2024-07-02 12:55:00,120.58,120.6,120.5,120.51,65287.0,118.8743,118.894,118.7954,118.8053,65287.0
2024-07-02 13:00:00,120.51,120.6,120.5,120.59,18507.0,118.8053,118.894,118.7954,118.8841,18507.0
2024-07-02 13:05:00,120.59,120.69,120.58,120.67,20004.0,118.8841,118.9827,118.8743,118.963,20004.0
2024-07-02 13:10:00,120.68,120.71,120.63,120.64,48097.0,118.9729,119.0024,118.9236,118.9334,48097.0
2024-07-02 13:15:00,120.65,120.69,120.62,120.65,23836.0,118.9433,118.9827,118.9137,118.9433,23836.0
2024-07-02 13:20:00,120.66,120.68,120.64,120.67,19946.0,118.9531,118.9729,118.9334,118.963,19946.0
2024-07-02 13:25:00,120.66,120.71,120.66,120.68,33459.0,118.9531,119.0024,118.9531,118.9729,33459.0
2024-07-02 13:30:00,120.68,120.68,120.63,120.67,23398.0,118.9729,118.9729,118.9236,118.963,23398.0
2024-07-02 13:35:00,120.67,120.69,120.65,120.66,21764.0,118.963,118.9827,118.9433,118.9531,21764.0
2024-07-02 13:40:00,120.66,120.69,120.63,120.67,21158.0,118.9531,118.9827,118.9236,118.963,21158.0
2024-07-02 13:45:00,120.68,120.78,120.63,120.78,88114.0,118.9729,119.0714,118.9236,119.0714,88114.0
2024-07-02 13:50:00,120.78,120.85,120.77,120.84,146018.0,119.0714,119.1405,119.0616,119.1306,146018.0
2024-07-02 13:55:00,120.84,120.88,120.83,120.85,34329.0,119.1306,119.17,119.1207,119.1405,34329.0
2024-07-02 14:00:00,120.85,120.93,120.82,120.93,96403.0,119.1405,119.2193,119.1109,119.2193,96403.0
2024-07-02 14:05:00,120.92,121.0,120.89,121.0,25032.0,119.2095,119.2883,119.1799,119.2883,25032.0
2024-07-02 14:10:00,121.0,121.06,121.0,121.03,56149.0,119.2883,119.3475,119.2883,119.3179,56149.0
2024-07-02 14:15:00,121.03,121.04,121.0,121.01,16356.0,119.3179,119.3278,119.2883,119.2982,16356.0
2024-07-02 14:20:00,121.01,121.06,120.99,121.06,76638.0,119.2982,119.3475,119.2785,119.3475,76638.0
2024-07-02 14:25:00,121.06,121.08,121.02,121.02,54485.0,119.3475,119.3672,119.308,119.308,54485.0
2024-07-02 14:30:00,121.02,121.07,121.01,121.04,32312.0,119.308,119.3573,119.2982,119.3278,32312.0
2024-07-02 14:35:00,121.05,121.05,121.0,121.03,22733.0,119.3376,119.3376,119.2883,119.3179,22733.0
2024-07-02 14:40:00,121.02,121.03,121.0,121.02,38473.0,119.308,119.3179,119.2883,119.308,38473.0
2024-07-02 14:45:00,121.03,121.05,121.01,121.04,25567.0,119.3179,119.3376,119.2982,119.3278,25567.0
2024-07-02 14:50:00,121.04,121.07,121.02,121.04,36125.0,119.3278,119.3573,119.308,119.3278,36125.0
2024-07-02 14:55:00,121.03,121.08,121.0,121.01,59659.0,119.3179,119.3672,119.2883,119.2982,59659.0
2024-07-02 15:00:00,121.0,121.03,120.93,120.96,22660.0,119.2883,119.3179,119.2193,119.2489,22660.0
2024-07-02 15:05:00,120.96,120.98,120.91,120.95,91349.0,119.2489,119.2686,119.1996,119.239,91349.0
2024-07-02 15:10:00,120.95,120.99,120.93,120.99,31600.0,119.239,119.2785,119.2193,119.2785,31600.0
2024-07-02 15:15:00,121.0,121.0,120.95,121.0,35940.0,119.2883,119.2883,119.239,119.2883,35940.0
2024-07-02 15:20:00,121.0,121.01,120.97,120.99,56160.0,119.2883,119.2982,119.2588,119.2785,56160.0
2024-07-02 15:25:00,121.0,121.07,120.96,121.03,42464.0,119.2883,119.3573,119.2489,119.3179,42464.0
2024-07-02 15:30:00,121.03,121.06,120.99,121.05,45086.0,119.3179,119.3475,119.2785,119.3376,45086.0
2024-07-02 15:35:00,121.05,121.11,121.04,121.06,49087.0,119.3376,119.3968,119.3278,119.3475,49087.0
2024-07-02 15:40:00,121.06,121.13,121.05,121.1,75895.0,119.3475,119.4165,119.3376,119.3869,75895.0
2024-07-02 15:45:00,121.09,121.12,121.03,121.04,105313.0,119.3771,119.4066,119.3179,119.3278,105313.0
2024-07-02 15:50:00,121.04,121.16,121.02,121.13,140220.0,119.3278,119.4461,119.308,119.4165,140220.0
2024-07-02 15:55:00,121.12,121.26,121.09,121.24,378982.0,119.4066,119.5447,119.3771,119.5249,378982.0
2024-07-03 09:30:00,121.39,121.49,121.25,121.42,235754.0,119.6728,119.7714,119.5348,119.7024,235754.0
2024-07-03 09:35:00,121.41,121.49,121.32,121.37,74245.0,119.6925,119.7714,119.6038,119.6531,74245.0
2024-07-03 09:40:00,121.37,121.41,121.15,121.41,65145.0,119.6531,119.6925,119.4362,119.6925,65145.0
2024-07-03 09:45:00,121.41,121.62,121.35,121.48,89575.0,119.6925,119.8996,119.6334,119.7615,89575.0
2024-07-03 09:50:00,121.47,121.5,121.4,121.49,66944.0,119.7517,119.7813,119.6827,119.7714,66944.0
2024-07-03 09:55:00,121.5,121.74,121.5,121.67,109383.0,119.7813,120.0179,119.7813,119.9489,109383.0
2024-07-03 10:00:00,121.68,121.85,121.54,121.8,189871.0,119.9587,120.1263,119.8207,120.077,189871.0
2024-07-03 10:05:00,121.82,122.01,121.81,121.93,145686.0,120.0967,120.284,120.0869,120.2052,145686.0
2024-07-03 10:10:00,121.92,122.1,121.91,122.01,137635.0,120.1953,120.3728,120.1855,120.284,137635.0
2024-07-03 10:15:00,122.02,122.08,121.89,121.9,64800.0,120.2939,120.3531,120.1657,120.1756,64800.0
2024-07-03 10:20:00,121.89,122.01,121.89,121.93,152674.0,120.1657,120.284,120.1657,120.2052,152674.0
2024-07-03 10:25:00,121.93,122.06,121.89,121.99,756584.0,120.2052,120.3333,120.1657,120.2643,756584.0
2024-07-03 10:30:00,121.98,122.08,121.98,122.07,255146.0,120.2545,120.3531,120.2545,120.3432,255146.0
2024-07-03 10:35:00,122.07,122.07,121.94,121.96,64711.0,120.3432,120.3432,120.215,120.2348,64711.0
2024-07-03 10:40:00,121.95,121.95,121.8,121.83,47200.0,120.2249,120.2249,120.077,120.1066,47200.0
2024-07-03 10:45:00,121.82,121.88,121.77,121.85,66967.0,120.0967,120.1559,120.0474,120.1263,66967.0
2024-07-03 10:50:00,121.86,121.94,121.82,121.83,65428.0,120.1362,120.215,120.0967,120.1066,65428.0
2024-07-03 10:55:00,121.83,121.87,121.74,121.8,93534.0,120.1066,120.146,120.0179,120.077,93534.0
2024-07-03 11:00:00,121.8,121.87,121.73,121.87,76089.0,120.077,120.146,120.008,120.146,76089.0
2024-07-03 11:05:00,121.86,121.86,121.76,121.78,45726.0,120.1362,120.1362,120.0376,120.0573,45726.0
2024-07-03 11:10:00,121.78,121.78,121.69,121.75,60691.0,120.0573,120.0573,119.9686,120.0277,60691.0
2024-07-03 11:15:00,121.75,121.77,121.67,121.75,49781.0,120.0277,120.0474,119.9489,120.0277,49781.0
2024-07-03 11:20:00,121.76,121.84,121.74,121.77,46532.0,120.0376,120.1164,120.0179,120.0474,46532.0
2024-07-03 11:25:00,121.77,121.8,121.69,121.69,48689.0,120.0474,120.077,119.9686,119.9686,48689.0
2024-07-03 11:30:00,121.7,121.78,121.66,121.76,58494.0,119.9784,120.0573,119.939,120.0376,58494.0
2024-07-03 11:35:00,121.76,121.79,121.73,121.78,66190.0,120.0376,120.0672,120.008,120.0573,66190.0
2024-07-03 11:40:00,121.77,121.78,121.66,121.67,68344.0,120.0474,120.0573,119.939,119.9489,68344.0
2024-07-03 11:45:00,121.67,121.72,121.65,121.69,75821.0,119.9489,119.9981,119.9291,119.9686,75821.0
2024-07-03 11:50:00,121.69,121.73,121.66,121.69,56417.0,119.9686,120.008,119.939,119.9686,56417.0
2024-07-03 11:55:00,121.69,121.71,121.64,121.69,69729.0,119.9686,119.9883,119.9193,119.9686,69729.0
2024-07-03 12:00:00,121.68,121.71,121.63,121.7,35588.0,119.9587,119.9883,119.9094,119.9784,35588.0
2024-07-03 12:05:00,121.71,121.79,121.68,121.77,40166.0,119.9883,120.0672,119.9587,120.0474,40166.0
2024-07-03 12:10:00,121.76,121.76,121.7,121.75,55587.0,120.0376,120.0376,119.9784,120.0277,55587.0
2024-07-03 12:15:00,121.75,121.81,121.73,121.76,66074.0,120.0277,120.0869,120.008,120.0376,66074.0
2024-07-03 12:20:00,121.76,121.76,121.68,121.72,79947.0,120.0376,120.0376,119.9587,119.9981,79947.0
2024-07-03 12:25:00,121.72,121.76,121.69,121.7,85959.0,119.9981,120.0376,119.9686,119.9784,85959.0
2024-07-03 12:30:00,121.69,121.74,121.65,121.67,88867.0,119.9686,120.0179,119.9291,119.9489,88867.0
2024-07-03 12:35:00,121.68,121.71,121.63,121.68,135571.0,119.9587,119.9883,119.9094,119.9587,135571.0
2024-07-03 12:40:00,121.68,121.73,121.66,121.7,84387.0,119.9587,120.008,119.939,119.9784,84387.0
2024-07-03 12:45:00,121.7,121.72,121.62,121.67,150148.0,119.9784,119.9981,119.8996,119.9489,150148.0
2024-07-03 12:50:00,121.66,121.88,121.64,121.82,184899.0,119.939,120.1559,119.9193,120.0967,184899.0
2024-07-03 12:55:00,121.82,121.88,121.64,121.66,422222.0,120.0967,120.1559,119.9193,119.939,422222.0
2024-07-05 09:30:00,121.6,121.63,121.14,121.37,119550.0,119.8798,119.9094,119.4264,119.6531,119550.0
2024-07-05 09:35:00,121.39,121.53,121.13,121.23,152901.0,119.6728,119.8108,119.4165,119.5151,152901.0
2024-07-05 09:40:00,121.25,121.38,121.19,121.28,92914.0,119.5348,119.663,119.4756,119.5644,92914.0
2024-07-05 09:45:00,121.3,121.3,121.05,121.08,141983.0,119.5841,119.5841,119.3376,119.3672,141983.0
2024-07-05 09:50:00,121.06,121.15,120.99,121.12,156572.0,119.3475,119.4362,119.2785,119.4066,156572.0
2024-07-05 09:55:00,121.11,121.11,120.93,121.02,69305.0,119.3968,119.3968,119.2193,119.308,69305.0
2024-07-05 10:00:00,121.01,121.02,120.78,120.86,83904.0,119.2982,119.308,119.0714,119.1503,83904.0
2024-07-05 10:05:00,120.85,120.88,120.63,120.7,190357.0,119.1405,119.17,118.9236,118.9926,190357.0
2024-07-05 10:10:00,120.7,120.79,120.55,120.69,61534.0,118.9926,119.0813,118.8447,118.9827,61534.0
2024-07-05 10:15:00,120.69,120.7,120.46,120.47,39625.0,118.9827,118.9926,118.756,118.7658,39625.0
2024-07-05 10:20:00,120.49,120.5,120.37,120.41,51735.0,118.7855,118.7954,118.6672,118.7067,51735.0
2024-07-05 10:25:00,120.4,120.42,120.27,120.29,55407.0,118.6968,118.7165,118.5687,118.5884,55407.0
2024-07-05 10:30:00,120.28,120.51,120.24,120.43,86254.0,118.5785,118.8053,118.5391,118.7264,86254.0
2024-07-05 10:35:00,120.42,120.57,120.4,120.52,58280.0,118.7165,118.8644,118.6968,118.8151,58280.0
2024-07-05 10:40:00,120.52,120.69,120.52,120.68,95573.0,118.8151,118.9827,118.8151,118.9729,95573.0
2024-07-05 10:45:00,120.69,120.79,120.65,120.68,96701.0,118.9827,119.0813,118.9433,118.9729,96701.0
2024-07-05 10:50:00,120.68,120.78,120.62,120.75,80185.0,118.9729,119.0714,118.9137,119.0419,80185.0
2024-07-05 10:55:00,120.75,120.8,120.73,120.77,55931.0,119.0419,119.0912,119.0222,119.0616,55931.0
2024-07-05 11:00:00,120.76,120.78,120.62,120.69,73643.0,119.0517,119.0714,118.9137,118.9827,73643.0
2024-07-05 11:05:00,120.7,120.85,120.69,120.81,93793.0,118.9926,119.1405,118.9827,119.101,93793.0
2024-07-05 11:10:00,120.81,120.86,120.77,120.81,86568.0,119.101,119.1503,119.0616,119.101,86568.0
2024-07-05 11:15:00,120.82,120.86,120.75,120.77,104431.0,119.1109,119.1503,119.0419,119.0616,104431.0
2024-07-05 11:20:00,120.77,120.78,120.7,120.76,79380.0,119.0616,119.0714,118.9926,119.0517,79380.0
2024-07-05 11:25:00,120.76,120.79,120.72,120.79,73605.0,119.0517,119.0813,119.0123,119.0813,73605.0
2024-07-05 11:30:00,120.78,120.8,120.63,120.65,61177.0,119.0714,119.0912,118.9236,118.9433,61177.0
2024-07-05 11:35:00,120.64,120.66,120.58,120.59,28625.0,118.9334,118.9531,118.8743,118.8841,28625.0
2024-07-05 11:40:00,120.59,120.68,120.59,120.63,52208.0,118.8841,118.9729,118.8841,118.9236,52208.0
2024-07-05 11:45:00,120.64,120.72,120.63,120.72,40431.0,118.9334,119.0123,118.9236,119.0123,40431.0
2024-07-05 11:50:00,120.72,120.75,120.63,120.66,41221.0,119.0123,119.0419,118.9236,118.9531,41221.0
2024-07-05 11:55:00,120.67,120.74,120.66,120.73,48538.0,118.963,119.032,118.9531,119.0222,48538.0
2024-07-05 12:00:00,120.73,120.74,120.68,120.7,65003.0,119.0222,119.032,118.9729,118.9926,65003.0
2024-07-05 12:05:00,120.7,120.76,120.68,120.73,440899.0,118.9926,119.0517,118.9729,119.0222,440899.0
2024-07-05 12:10:00,120.76,120.83,120.75,120.81,224181.0,119.0517,119.1207,119.0419,119.101,224181.0
2024-07-05 12:15:00,120.82,120.83,120.76,120.77,33402.0,119.1109,119.1207,119.0517,119.0616,33402.0
2024-07-05 12:20:00,120.77,120.86,120.77,120.86,22596.0,119.0616,119.1503,119.0616,119.1503,22596.0
2024-07-05 12:25:00,120.87,120.87,120.8,120.81,18949.0,119.1602,119.1602,119.0912,119.101,18949.0
2024-07-05 12:30:00,120.8,120.83,120.79,120.83,17381.0,119.0912,119.1207,119.0813,119.1207,17381.0
2024-07-05 12:35:00,120.83,120.84,120.8,120.83,13282.0,119.1207,119.1306,119.0912,119.1207,13282.0
2024-07-05 12:40:00,120.84,120.84,120.79,120.8,19280.0,119.1306,119.1306,119.0813,119.0912,19280.0
2024-07-05 12:45:00,120.8,120.88,120.79,120.87,21052.0,119.0912,119.17,119.0813,119.1602,21052.0
2024-07-05 12:50:00,120.86,120.93,120.86,120.91,10173.0,119.1503,119.2193,119.1503,119.1996,10173.0
2024-07-05 12:55:00,120.91,120.95,120.9,120.93,16358.0,119.1996,119.239,119.1897,119.2193,16358.0
2024-07-05 13:00:00,120.93,120.96,120.88,120.95,39763.0,119.2193,119.2489,119.17,119.239,39763.0
2024-07-05 13:05:00,120.96,120.99,120.95,120.99,32159.0,119.2489,119.2785,119.239,119.2785,32159.0
2024-07-05 13:10:00,120.98,120.98,120.9,120.91,52875.0,119.2686,119.2686,119.1897,119.1996,52875.0
2024-07-05 13:15:00,120.91,120.93,120.9,120.9,17388.0,119.1996,119.2193,119.1897,119.1897,17388.0
2024-07-05 13:20:00,120.9,120.98,120.9,120.96,16408.0,119.1897,119.2686,119.1897,119.2489,16408.0
2024-07-05 13:25:00,120.96,120.99,120.93,120.95,16903.0,119.2489,119.2785,119.2193,119.239,16903.0
2024-07-05 13:30:00,120.95,120.97,120.93,120.97,16359.0,119.239,119.2588,119.2193,119.2588,16359.0
2024-07-05 13:35:00,120.97,121.07,120.97,121.07,20134.0,119.2588,119.3573,119.2588,119.3573,20134.0
2024-07-05 13:40:00,121.07,121.1,121.04,121.09,31999.0,119.3573,119.3869,119.3278,119.3771,31999.0
2024-07-05 13:45:00,121.09,121.13,121.08,121.1,23067.0,119.3771,119.4165,119.3672,119.3869,23067.0
2024-07-05 13:50:00,121.11,121.15,121.1,121.14,33641.0,119.3968,119.4362,119.3869,119.4264,33641.0
2024-07-05 13:55:00,121.14,121.15,121.1,121.14,29787.0,119.4264,119.4362,119.3869,119.4264,29787.0
2024-07-05 14:00:00,121.14,121.14,121.04,121.05,58799.0,119.4264,119.4264,119.3278,119.3376,58799.0
2024-07-05 14:05:00,121.05,121.11,121.03,121.06,76544.0,119.3376,119.3968,119.3179,119.3475,76544.0
2024-07-05 14:10:00,121.05,121.09,121.05,121.08,30799.0,119.3376,119.3771,119.3376,119.3672,30799.0
2024-07-05 14:15:00,121.08,121.12,121.08,121.1,25580.0,119.3672,119.4066,119.3672,119.3869,25580.0
2024-07-05 14:20:00,121.11,121.13,121.01,121.02,31707.0,119.3968,119.4165,119.2982,119.308,31707.0
2024-07-05 14:25:00,121.03,121.08,121.03,121.05,37042.0,119.3179,119.3672,119.3179,119.3376,37042.0
2024-07-05 14:30:00,121.04,121.12,121.02,121.12,49918.0,119.3278,119.4066,119.308,119.4066,49918.0
2024-07-05 14:35:00,121.12,121.12,121.07,121.09,64925.0,119.4066,119.4066,119.3573,119.3771,64925.0
2024-07-05 14:40:00,121.09,121.14,121.08,121.12,27887.0,119.3771,119.4264,119.3672,119.4066,27887.0
2024-07-05 14:45:00,121.13,121.21,121.12,121.2,26118.0,119.4165,119.4954,119.4066,119.4855,26118.0
2024-07-05 14:50:00,121.2,121.24,121.19,121.19,40902.0,119.4855,119.5249,119.4756,119.4756,40902.0
2024-07-05 14:55:00,121.18,121.21,121.16,121.2,41974.0,119.4658,119.4954,119.4461,119.4855,41974.0
2024-07-05 15:00:00,121.19,121.24,121.18,121.23,24828.0,119.4756,119.5249,119.4658,119.5151,24828.0
2024-07-05 15:05:00,121.23,121.24,121.19,121.21,18985.0,119.5151,119.5249,119.4756,119.4954,18985.0
2024-07-05 15:10:00,121.2,121.23,121.19,121.22,32039.0,119.4855,119.5151,119.4756,119.5052,32039.0
2024-07-05 15:15:00,121.21,121.22,121.19,121.21,46022.0,119.4954,119.5052,119.4756,119.4954,46022.0
2024-07-05 15:20:00,121.21,121.25,121.2,121.22,46116.0,119.4954,119.5348,119.4855,119.5052,46116.0
2024-07-05 15:25:00,121.23,121.25,121.2,121.23,96217.0,119.5151,119.5348,119.4855,119.5151,96217.0
2024-07-05 15:30:00,121.23,121.24,121.17,121.2,128141.0,119.5151,119.5249,119.4559,119.4855,128141.0
2024-07-05 15:35:00,121.2,121.26,121.19,121.25,77005.0,119.4855,119.5447,119.4756,119.5348,77005.0
2024-07-05 15:40:00,121.25,121.26,121.2,121.23,68727.0,119.5348,119.5447,119.4855,119.5151,68727.0
2024-07-05 15:45:00,121.24,121.25,121.18,121.2,76533.0,119.5249,119.5348,119.4658,119.4855,76533.0
2024-07-05 15:50:00,121.2,121.33,121.17,121.31,205960.0,119.4855,119.6137,119.4559,119.5939,205960.0
2024-07-05 15:55:00,121.31,121.31,121.19,121.24,353843.0,119.5939,119.5939,119.4756,119.5249,353843.0
2024-07-08 09:30:00,121.56,122.06,121.52,121.91,232637.0,119.8404,120.3333,119.801,120.1855,232637.0
2024-07-08 09:35:00,121.91,122.21,121.87,122.02,154835.0,120.1855,120.4812,120.146,120.2939,154835.0
2024-07-08 09:40:00,122.02,122.06,121.88,121.91,44919.0,120.2939,120.3333,120.1559,120.1855,44919.0
2024-07-08 09:45:00,121.9,121.99,121.84,121.93,63369.0,120.1756,120.2643,120.1164,120.2052,63369.0
2024-07-08 09:50:00,121.93,121.94,121.84,121.89,49059.0,120.2052,120.215,120.1164,120.1657,49059.0
2024-07-08 09:55:00,121.88,121.9,121.76,121.86,40132.0,120.1559,120.1756,120.0376,120.1362,40132.0
2024-07-08 10:00:00,121.86,121.91,121.77,121.83,135115.0,120.1362,120.1855,120.0474,120.1066,135115.0
2024-07-08 10:05:00,121.84,121.9,121.7,121.74,79885.0,120.1164,120.1756,119.9784,120.0179,79885.0
2024-07-08 10:10:00,121.75,121.9,121.74,121.89,40387.0,120.0277,120.1756,120.0179,120.1657,40387.0
2024-07-08 10:15:00,121.88,121.9,121.74,121.75,107952.0,120.1559,120.1756,120.0179,120.0277,107952.0
2024-07-08 10:20:00,121.74,121.75,121.63,121.7,74245.0,120.0179,120.0277,119.9094,119.9784,74245.0
2024-07-08 10:25:00,121.7,121.73,121.59,121.64,38727.0,119.9784,120.008,119.87,119.9193,38727.0
2024-07-08 10:30:00,121.63,121.73,121.6,121.69,30621.0,119.9094,120.008,119.8798,119.9686,30621.0
2024-07-08 10:35:00,121.69,121.77,121.66,121.75,41335.0,119.9686,120.0474,119.939,120.0277,41335.0
2024-07-08 10:40:00,121.75,121.76,121.69,121.71,40147.0,120.0277,120.0376,119.9686,119.9883,40147.0
2024-07-08 10:45:00,121.71,121.81,121.7,121.76,59489.0,119.9883,120.0869,119.9784,120.0376,59489.0
2024-07-08 10:50:00,121.77,121.79,121.69,121.71,22473.0,120.0474,120.0672,119.9686,119.9883,22473.0
2024-07-08 10:55:00,121.71,121.76,121.7,121.7,26111.0,119.9883,120.0376,119.9784,119.9784,26111.0
2024-07-08 11:00:00,121.71,121.77,121.69,121.73,35805.0,119.9883,120.0474,119.9686,120.008,35805.0
2024-07-08 11:05:00,121.74,121.76,121.71,121.72,80919.0,120.0179,120.0376,119.9883,119.9981,80919.0
2024-07-08 11:10:00,121.72,121.73,121.64,121.64,33726.0,119.9981,120.008,119.9193,119.9193,33726.0
2024-07-08 11:15:00,121.65,121.67,121.55,121.56,22959.0,119.9291,119.9489,119.8306,119.8404,22959.0
2024-07-08 11:20:00,121.57,121.61,121.53,121.55,94633.0,119.8503,119.8897,119.8108,119.8306,94633.0
2024-07-08 11:25:00,121.54,121.56,121.49,121.53,59204.0,119.8207,119.8404,119.7714,119.8108,59204.0
2024-07-08 11:30:00,121.53,121.53,121.35,121.35,58798.0,119.8108,119.8108,119.6334,119.6334,58798.0
2024-07-08 11:35:00,121.35,121.36,121.24,121.27,59020.0,119.6334,119.6432,119.5249,119.5545,59020.0
2024-07-08 11:40:00,121.27,121.28,121.2,121.21,41969.0,119.5545,119.5644,119.4855,119.4954,41969.0
2024-07-08 11:45:00,121.21,121.28,121.16,121.27,68741.0,119.4954,119.5644,119.4461,119.5545,68741.0
2024-07-08 11:50:00,121.27,121.27,121.17,121.2,92986.0,119.5545,119.5545,119.4559,119.4855,92986.0
2024-07-08 11:55:00,121.2,121.22,121.0,121.17,348511.0,119.4855,119.5052,119.2883,119.4559,348511.0
2024-07-08 12:00:00,121.16,121.17,121.1,121.13,27315.0,119.4461,119.4559,119.3869,119.4165,27315.0
2024-07-08 12:05:00,121.12,121.16,121.11,121.12,22981.0,119.4066,119.4461,119.3968,119.4066,22981.0
2024-07-08 12:10:00,121.12,121.16,121.1,121.14,17025.0,119.4066,119.4461,119.3869,119.4264,17025.0
2024-07-08 12:15:00,121.13,121.2,121.12,121.17,19167.0,119.4165,119.4855,119.4066,119.4559,19167.0
2024-07-08 12:20:00,121.18,121.2,121.14,121.17,16751.0,119.4658,119.4855,119.4264,119.4559,16751.0
2024-07-08 12:25:00,121.17,121.22,121.17,121.2,34777.0,119.4559,119.5052,119.4559,119.4855,34777.0
2024-07-08 12:30:00,121.2,121.26,121.18,121.25,24896.0,119.4855,119.5447,119.4658,119.5348,24896.0
2024-07-08 12:35:00,121.25,121.36,121.25,121.35,29480.0,119.5348,119.6432,119.5348,119.6334,29480.0
2024-07-08 12:40:00,121.35,121.36,121.31,121.32,31414.0,119.6334,119.6432,119.5939,119.6038,31414.0
2024-07-08 12:45:00,121.33,121.42,121.32,121.41,56502.0,119.6137,119.7024,119.6038,119.6925,56502.0
2024-07-08 12:50:00,121.41,121.42,121.37,121.39,41096.0,119.6925,119.7024,119.6531,119.6728,41096.0
2024-07-08 12:55:00,121.39,121.41,121.35,121.39,7890.0,119.6728,119.6925,119.6334,119.6728,7890.0
2024-07-08 13:00:00,121.39,121.39,121.27,121.28,86451.0,119.6728,119.6728,119.5545,119.5644,86451.0
2024-07-08 13:05:00,121.28,121.33,121.25,121.27,140395.0,119.5644,119.6137,119.5348,119.5545,140395.0
2024-07-08 13:10:00,121.27,121.31,121.25,121.3,61704.0,119.5545,119.5939,119.5348,119.5841,61704.0
2024-07-08 13:15:00,121.31,121.37,121.28,121.37,48317.0,119.5939,119.6531,119.5644,119.6531,48317.0
2024-07-08 13:20:00,121.36,121.42,121.35,121.4,8726.0,119.6432,119.7024,119.6334,119.6827,8726.0
2024-07-08 13:25:00,121.41,121.41,121.34,121.36,7624.0,119.6925,119.6925,119.6235,119.6432,7624.0
2024-07-08 13:30:00,121.35,121.45,121.34,121.44,14354.0,119.6334,119.732,119.6235,119.7221,14354.0
2024-07-08 13:35:00,121.44,121.5,121.43,121.5,41398.0,119.7221,119.7813,119.7122,119.7813,41398.0
2024-07-08 13:40:00,121.51,121.51,121.47,121.48,52735.0,119.7911,119.7911,119.7517,119.7615,52735.0
2024-07-08 13:45:00,121.48,121.52,121.46,121.48,33109.0,119.7615,119.801,119.7418,119.7615,33109.0
2024-07-08 13:50:00,121.48,121.52,121.45,121.46,22261.0,119.7615,119.801,119.732,119.7418,22261.0
2024-07-08 13:55:00,121.47,121.5,121.44,121.49,17212.0,119.7517,119.7813,119.7221,119.7714,17212.0
2024-07-08 14:00:00,121.5,121.5,121.42,121.43,9577.0,119.7813,119.7813,119.7024,119.7122,9577.0
2024-07-08 14:05:00,121.43,121.46,121.41,121.45,15897.0,119.7122,119.7418,119.6925,119.732,15897.0
2024-07-08 14:10:00,121.45,121.46,121.42,121.44,24666.0,119.732,119.7418,119.7024,119.7221,24666.0
2024-07-08 14:15:00,121.44,121.45,121.41,121.43,15293.0,119.7221,119.732,119.6925,119.7122,15293.0
2024-07-08 14:20:00,121.43,121.45,121.39,121.44,24673.0,119.7122,119.732,119.6728,119.7221,24673.0
2024-07-08 14:25:00,121.44,121.46,121.41,121.44,24735.0,119.7221,119.7418,119.6925,119.7221,24735.0
2024-07-08 14:30:00,121.44,121.45,121.41,121.45,14594.0,119.7221,119.732,119.6925,119.732,14594.0
2024-07-08 14:35:00,121.44,121.44,121.37,121.39,22745.0,119.7221,119.7221,119.6531,119.6728,22745.0
2024-07-08 14:40:00,121.39,121.39,121.26,121.31,33357.0,119.6728,119.6728,119.5447,119.5939,33357.0
2024-07-08 14:45:00,121.3,121.37,121.22,121.36,54856.0,119.5841,119.6531,119.5052,119.6432,54856.0
2024-07-08 14:50:00,121.36,121.4,121.35,121.39,15704.0,119.6432,119.6827,119.6334,119.6728,15704.0
2024-07-08 14:55:00,121.39,121.44,121.38,121.42,13520.0,119.6728,119.7221,119.663,119.7024,13520.0
2024-07-08 15:00:00,121.42,121.43,121.37,121.38,22489.0,119.7024,119.7122,119.6531,119.663,22489.0
2024-07-08 15:05:00,121.37,121.42,121.36,121.39,30800.0,119.6531,119.7024,119.6432,119.6728,30800.0
2024-07-08 15:10:00,121.39,121.43,121.38,121.41,15835.0,119.6728,119.7122,119.663,119.6925,15835.0
2024-07-08 15:15:00,121.4,121.41,121.35,121.36,43141.0,119.6827,119.6925,119.6334,119.6432,43141.0
2024-07-08 15:20:00,121.36,121.39,121.36,121.38,91097.0,119.6432,119.6728,119.6432,119.663,91097.0
2024-07-08 15:25:00,121.37,121.4,121.36,121.37,228164.0,119.6531,119.6827,119.6432,119.6531,228164.0
2024-07-08 15:30:00,121.36,121.43,121.34,121.4,76425.0,119.6432,119.7122,119.6235,119.6827,76425.0
2024-07-08 15:35:00,121.4,121.45,121.38,121.42,29463.0,119.6827,119.732,119.663,119.7024,29463.0
2024-07-08 15:40:00,121.43,121.5,121.42,121.5,53079.0,119.7122,119.7813,119.7024,119.7813,53079.0
2024-07-08 15:45:00,121.5,121.5,121.4,121.45,39108.0,119.7813,119.7813,119.6827,119.732,39108.0
2024-07-08 15:50:00,121.45,121.47,121.38,121.4,179166.0,119.732,119.7517,119.663,119.6827,179166.0
2024-07-08 15:55:00,121.4,121.44,121.28,121.39,1061288.0,119.6827,119.7221,119.5644,119.6728,1061288.0
2024-07-09 09:30:00,121.31,121.43,121.19,121.24,161608.0,119.5939,119.7122,119.4756,119.5249,161608.0
2024-07-09 09:35:00,121.25,121.39,121.17,121.29,112927.0,119.5348,119.6728,119.4559,119.5742,112927.0
2024-07-09 09:40:00,121.29,121.34,121.23,121.29,57943.0,119.5742,119.6235,119.5151,119.5742,57943.0
2024-07-09 09:45:00,121.28,121.35,121.25,121.26,54747.0,119.5644,119.6334,119.5348,119.5447,54747.0
2024-07-09 09:50:00,121.26,121.32,121.22,121.27,49558.0,119.5447,119.6038,119.5052,119.5545,49558.0
2024-07-09 09:55:00,121.25,121.36,121.22,121.3,41358.0,119.5348,119.6432,119.5052,119.5841,41358.0
2024-07-09 10:00:00,121.31,121.38,121.2,121.2,48768.0,119.5939,119.663,119.4855,119.4855,48768.0
2024-07-09 10:05:00,121.2,121.24,121.14,121.16,51079.0,119.4855,119.5249,119.4264,119.4461,51079.0
2024-07-09 10:10:00,121.15,121.22,121.14,121.17,41778.0,119.4362,119.5052,119.4264,119.4559,41778.0
2024-07-09 10:15:00,121.18,121.22,121.01,121.03,46580.0,119.4658,119.5052,119.2982,119.3179,46580.0
2024-07-09 10:20:00,121.03,121.1,120.99,121.06,38580.0,119.3179,119.3869,119.2785,119.3475,38580.0
2024-07-09 10:25:00,121.07,121.12,121.0,121.09,66982.0,119.3573,119.4066,119.2883,119.3771,66982.0
2024-07-09 10:30:00,121.09,121.16,121.01,121.15,62747.0,119.3771,119.4461,119.2982,119.4362,62747.0
2024-07-09 10:35:00,121.16,121.27,121.16,121.26,149623.0,119.4461,119.5545,119.4461,119.5447,149623.0
2024-07-09 10:40:00,121.27,121.28,121.16,121.17,9100.0,119.5545,119.5644,119.4461,119.4559,9100.0
2024-07-09 10:45:00,121.18,121.23,121.14,121.23,21295.0,119.4658,119.5151,119.4264,119.5151,21295.0
2024-07-09 10:50:00,121.22,121.22,121.12,121.12,21038.0,119.5052,119.5052,119.4066,119.4066,21038.0
2024-07-09 10:55:00,121.12,121.14,121.04,121.05,17974.0,119.4066,119.4264,119.3278,119.3376,17974.0
2024-07-09 11:00:00,121.06,121.12,121.04,121.06,29774.0,119.3475,119.4066,119.3278,119.3475,29774.0
2024-07-09 11:05:00,121.06,121.06,120.98,121.02,18749.0,119.3475,119.3475,119.2686,119.308,18749.0
2024-07-09 11:10:00,121.02,121.1,120.99,121.1,50307.0,119.308,119.3869,119.2785,119.3869,50307.0
2024-07-09 11:15:00,121.11,121.14,121.02,121.04,35289.0,119.3968,119.4264,119.308,119.3278,35289.0
2024-07-09 11:20:00,121.05,121.08,121.02,121.08,36344.0,119.3376,119.3672,119.308,119.3672,36344.0
2024-07-09 11:25:00,121.07,121.1,121.05,121.09,16368.0,119.3573,119.3869,119.3376,119.3771,16368.0
2024-07-09 11:30:00,121.1,121.13,121.06,121.11,19760.0,119.3869,119.4165,119.3475,119.3968,19760.0
2024-07-09 11:35:00,121.11,121.12,121.09,121.11,13127.0,119.3968,119.4066,119.3771,119.3968,13127.0
2024-07-09 11:40:00,121.11,121.17,121.08,121.16,14415.0,119.3968,119.4559,119.3672,119.4461,14415.0
2024-07-09 11:45:00,121.17,121.24,121.16,121.24,46494.0,119.4559,119.5249,119.4461,119.5249,46494.0
2024-07-09 11:50:00,121.24,121.3,121.24,121.28,16824.0,119.5249,119.5841,119.5249,119.5644,16824.0
2024-07-09 11:55:00,121.29,121.29,121.24,121.29,43649.0,119.5742,119.5742,119.5249,119.5742,43649.0
2024-07-09 12:00:00,121.28,121.3,121.24,121.29,23119.0,119.5644,119.5841,119.5249,119.5742,23119.0
2024-07-09 12:05:00,121.28,121.28,121.23,121.27,19312.0,119.5644,119.5644,119.5151,119.5545,19312.0
2024-07-09 12:10:00,121.27,121.32,121.26,121.32,24864.0,119.5545,119.6038,119.5447,119.6038,24864.0
2024-07-09 12:15:00,121.32,121.37,121.31,121.34,29514.0,119.6038,119.6531,119.5939,119.6235,29514.0
2024-07-09 12:20:00,121.34,121.34,121.29,121.31,14483.0,119.6235,119.6235,119.5742,119.5939,14483.0
2024-07-09 12:25:00,121.31,121.35,121.3,121.34,32967.0,119.5939,119.6334,119.5841,119.6235,32967.0
2024-07-09 12:30:00,121.33,121.33,121.29,121.3,36397.0,119.6137,119.6137,119.5742,119.5841,36397.0
2024-07-09 12:35:00,121.3,121.31,121.25,121.31,24065.0,119.5841,119.5939,119.5348,119.5939,24065.0
2024-07-09 12:40:00,121.31,121.39,121.3,121.38,15776.0,119.5939,119.6728,119.5841,119.663,15776.0
2024-07-09 12:45:00,121.39,121.5,121.38,121.45,39217.0,119.6728,119.7813,119.663,119.732,39217.0
2024-07-09 12:50:00,121.45,121.48,121.38,121.38,37479.0,119.732,119.7615,119.663,119.663,37479.0
2024-07-09 12:55:00,121.39,121.46,121.38,121.46,57886.0,119.6728,119.7418,119.663,119.7418,57886.0
2024-07-09 13:00:00,121.47,121.59,121.45,121.55,72746.0,119.7517,119.87,119.732,119.8306,72746.0
2024-07-09 13:05:00,121.55,121.6,121.5,121.55,74172.0,119.8306,119.8798,119.7813,119.8306,74172.0
2024-07-09 13:10:00,121.55,121.62,121.54,121.58,146092.0,119.8306,119.8996,119.8207,119.8601,146092.0
2024-07-09 13:15:00,121.58,121.58,121.38,121.47,39642.0,119.8601,119.8601,119.663,119.7517,39642.0
2024-07-09 13:20:00,121.47,121.47,121.38,121.39,19532.0,119.7517,119.7517,119.663,119.6728,19532.0
2024-07-09 13:25:00,121.39,121.42,121.37,121.41,12210.0,119.6728,119.7024,119.6531,119.6925,12210.0
2024-07-09 13:30:00,121.4,121.46,121.38,121.45,25592.0,119.6827,119.7418,119.663,119.732,25592.0
2024-07-09 13:35:00,121.45,121.46,121.41,121.43,17420.0,119.732,119.7418,119.6925,119.7122,17420.0
2024-07-09 13:40:00,121.43,121.43,121.36,121.39,8122.0,119.7122,119.7122,119.6432,119.6728,8122.0
2024-07-09 13:45:00,121.39,121.4,121.34,121.35,4947.0,119.6728,119.6827,119.6235,119.6334,4947.0
2024-07-09 13:50:00,121.34,121.39,121.32,121.33,29849.0,119.6235,119.6728,119.6038,119.6137,29849.0
2024-07-09 13:55:00,121.33,121.34,121.26,121.27,10035.0,119.6137,119.6235,119.5447,119.5545,10035.0
2024-07-09 14:00:00,121.26,121.26,121.18,121.2,20621.0,119.5447,119.5447,119.4658,119.4855,20621.0
2024-07-09 14:05:00,121.2,121.24,121.17,121.23,42277.0,119.4855,119.5249,119.4559,119.5151,42277.0
2024-07-09 14:10:00,121.23,121.25,121.2,121.25,175534.0,119.5151,119.5348,119.4855,119.5348,175534.0
2024-07-09 14:15:00,121.26,121.26,121.21,121.22,20877.0,119.5447,119.5447,119.4954,119.5052,20877.0
2024-07-09 14:20:00,121.22,121.23,121.18,121.18,66991.0,119.5052,119.5151,119.4658,119.4658,66991.0
2024-07-09 14:25:00,121.18,121.19,121.14,121.15,23081.0,119.4658,119.4756,119.4264,119.4362,23081.0
2024-07-09 14:30:00,121.15,121.22,121.14,121.2,30240.0,119.4362,119.5052,119.4264,119.4855,30240.0
2024-07-09 14:35:00,121.2,121.25,121.19,121.23,15823.0,119.4855,119.5348,119.4756,119.5151,15823.0
2024-07-09 14:40:00,121.23,121.23,121.16,121.22,15065.0,119.5151,119.5151,119.4461,119.5052,15065.0
2024-07-09 14:45:00,121.21,121.21,121.14,121.16,19798.0,119.4954,119.4954,119.4264,119.4461,19798.0
2024-07-09 14:50:00,121.16,121.16,121.1,121.1,49008.0,119.4461,119.4461,119.3869,119.3869,49008.0
2024-07-09 14:55:00,121.1,121.12,121.09,121.12,19368.0,119.3869,119.4066,119.3771,119.4066,19368.0
2024-07-09 15:00:00,121.12,121.12,121.02,121.03,35717.0,119.4066,119.4066,119.308,119.3179,35717.0
2024-07-09 15:05:00,121.02,121.06,121.01,121.04,32058.0,119.308,119.3475,119.2982,119.3278,32058.0
2024-07-09 15:10:00,121.05,121.05,120.99,121.02,78285.0,119.3376,119.3376,119.2785,119.308,78285.0
2024-07-09 15:15:00,121.02,121.05,120.99,121.03,34348.0,119.308,119.3376,119.2785,119.3179,34348.0
2024-07-09 15:20:00,121.03,121.05,121.01,121.02,70611.0,119.3179,119.3376,119.2982,119.308,70611.0
2024-07-09 15:25:00,121.02,121.09,121.01,121.09,20502.0,119.308,119.3771,119.2982,119.3771,20502.0
2024-07-09 15:30:00,121.09,121.09,121.0,121.06,31390.0,119.3771,119.3771,119.2883,119.3475,31390.0
2024-07-09 15:35:00,121.06,121.11,121.04,121.08,35177.0,119.3475,119.3968,119.3278,119.3672,35177.0
2024-07-09 15:40:00,121.09,121.11,121.01,121.01,42458.0,119.3771,119.3968,119.2982,119.2982,42458.0
2024-07-09 15:45:00,121.02,121.06,120.99,121.02,62347.0,119.308,119.3475,119.2785,119.308,62347.0
2024-07-09 15:50:00,121.01,121.06,120.98,120.98,190060.0,119.2982,119.3475,119.2686,119.2686,190060.0
2024-07-09 15:55:00,120.98,120.99,120.8,120.86,581764.0,119.2686,119.2785,119.0912,119.1503,581764.0
2024-07-10 09:30:00,121.01,121.18,120.89,121.15,197615.0,119.2982,119.4658,119.1799,119.4362,197615.0
2024-07-10 09:35:00,121.17,121.22,121.01,121.08,210797.0,119.4559,119.5052,119.2982,119.3672,210797.0
2024-07-10 09:40:00,121.07,121.14,120.9,120.96,82397.0,119.3573,119.4264,119.1897,119.2489,82397.0
2024-07-10 09:45:00,120.99,121.23,120.97,121.16,489932.0,119.2785,119.5151,119.2588,119.4461,489932.0
2024-07-10 09:50:00,121.16,121.21,121.1,121.12,302998.0,119.4461,119.4954,119.3869,119.4066,302998.0
2024-07-10 09:55:00,121.13,121.15,121.01,121.02,68988.0,119.4165,119.4362,119.2982,119.308,68988.0
2024-07-10 10:00:00,121.03,121.3,121.02,121.16,430987.0,119.3179,119.5841,119.308,119.4461,430987.0
2024-07-10 10:05:00,121.16,121.19,121.08,121.18,50439.0,119.4461,119.4756,119.3672,119.4658,50439.0
2024-07-10 10:10:00,121.18,121.2,121.06,121.07,259461.0,119.4658,119.4855,119.3475,119.3573,259461.0
2024-07-10 10:15:00,121.08,121.08,120.94,120.97,79020.0,119.3672,119.3672,119.2292,119.2588,79020.0
2024-07-10 10:20:00,120.97,121.0,120.88,120.94,51440.0,119.2588,119.2883,119.17,119.2292,51440.0
2024-07-10 10:25:00,120.93,120.93,120.79,120.81,37762.0,119.2193,119.2193,119.0813,119.101,37762.0
2024-07-10 10:30:00,120.81,120.91,120.76,120.9,44165.0,119.101,119.1996,119.0517,119.1897,44165.0
2024-07-10 10:35:00,120.89,120.94,120.82,120.84,308262.0,119.1799,119.2292,119.1109,119.1306,308262.0
2024-07-10 10:40:00,120.84,120.9,120.8,120.84,38352.0,119.1306,119.1897,119.0912,119.1306,38352.0
2024-07-10 10:45:00,120.84,120.86,120.78,120.81,42451.0,119.1306,119.1503,119.0714,119.101,42451.0
2024-07-10 10:50:00,120.82,120.87,120.79,120.81,38006.0,119.1109,119.1602,119.0813,119.101,38006.0
2024-07-10 10:55:00,120.82,120.89,120.8,120.88,43265.0,119.1109,119.1799,119.0912,119.17,43265.0
2024-07-10 11:00:00,120.89,120.96,120.87,120.94,58659.0,119.1799,119.2489,119.1602,119.2292,58659.0
2024-07-10 11:05:00,120.94,121.01,120.9,120.98,57502.0,119.2292,119.2982,119.1897,119.2686,57502.0
2024-07-10 11:10:00,120.98,120.98,120.83,120.85,29111.0,119.2686,119.2686,119.1207,119.1405,29111.0
2024-07-10 11:15:00,120.85,120.91,120.82,120.88,22814.0,119.1405,119.1996,119.1109,119.17,22814.0
2024-07-10 11:20:00,120.89,120.98,120.88,120.97,31575.0,119.1799,119.2686,119.17,119.2588,31575.0
2024-07-10 11:25:00,120.97,121.03,120.93,121.01,23906.0,119.2588,119.3179,119.2193,119.2982,23906.0
2024-07-10 11:30:00,121.01,121.07,120.99,121.0,34354.0,119.2982,119.3573,119.2785,119.2883,34354.0
2024-07-10 11:35:00,121.01,121.1,121.0,121.09,28407.0,119.2982,119.3869,119.2883,119.3771,28407.0
2024-07-10 11:40:00,121.1,121.13,121.08,121.13,45597.0,119.3869,119.4165,119.3672,119.4165,45597.0
2024-07-10 11:45:00,121.14,121.14,121.07,121.07,14660.0,119.4264,119.4264,119.3573,119.3573,14660.0
2024-07-10 11:50:00,121.08,121.13,121.07,121.1,54819.0,119.3672,119.4165,119.3573,119.3869,54819.0
2024-07-10 11:55:00,121.1,121.16,121.07,121.14,87349.0,119.3869,119.4461,119.3573,119.4264,87349.0
2024-07-10 12:00:00,121.13,121.29,121.12,121.28,77555.0,119.4165,119.5742,119.4066,119.5644,77555.0
2024-07-10 12:05:00,121.28,121.31,121.25,121.25,96334.0,119.5644,119.5939,119.5348,119.5348,96334.0
2024-07-10 12:10:00,121.26,121.34,121.25,121.34,18264.0,119.5447,119.6235,119.5348,119.6235,18264.0
2024-07-10 12:15:00,121.34,121.4,121.33,121.37,34755.0,119.6235,119.6827,119.6137,119.6531,34755.0
2024-07-10 12:20:00,121.37,121.51,121.37,121.51,24537.0,119.6531,119.7911,119.6531,119.7911,24537.0
2024-07-10 12:25:00,121.51,121.57,121.48,121.49,34322.0,119.7911,119.8503,119.7615,119.7714,34322.0
2024-07-10 12:30:00,121.5,121.53,121.42,121.43,35396.0,119.7813,119.8108,119.7024,119.7122,35396.0
2024-07-10 12:35:00,121.43,121.47,121.41,121.43,27134.0,119.7122,119.7517,119.6925,119.7122,27134.0
2024-07-10 12:40:00,121.45,121.49,121.44,121.49,25431.0,119.732,119.7714,119.7221,119.7714,25431.0
2024-07-10 12:45:00,121.49,121.52,121.44,121.45,32505.0,119.7714,119.801,119.7221,119.732,32505.0
2024-07-10 12:50:00,121.44,121.46,121.41,121.42,36092.0,119.7221,119.7418,119.6925,119.7024,36092.0
2024-07-10 12:55:00,121.42,121.49,121.38,121.48,27570.0,119.7024,119.7714,119.663,119.7615,27570.0
2024-07-10 13:00:00,121.48,121.58,121.47,121.58,35607.0,119.7615,119.8601,119.7517,119.8601,35607.0
2024-07-10 13:05:00,121.59,121.6,121.49,121.51,32879.0,119.87,119.8798,119.7714,119.7911,32879.0
2024-07-10 13:10:00,121.52,121.56,121.46,121.49,23325.0,119.801,119.8404,119.7418,119.7714,23325.0
2024-07-10 13:15:00,121.5,121.51,121.47,121.5,19025.0,119.7813,119.7911,119.7517,119.7813,19025.0
2024-07-10 13:20:00,121.5,121.5,121.35,121.36,37953.0,119.7813,119.7813,119.6334,119.6432,37953.0
2024-07-10 13:25:00,121.35,121.4,121.33,121.39,21275.0,119.6334,119.6827,119.6137,119.6728,21275.0
2024-07-10 13:30:00,121.39,121.4,121.33,121.35,52594.0,119.6728,119.6827,119.6137,119.6334,52594.0
2024-07-10 13:35:00,121.34,121.34,121.27,121.28,28913.0,119.6235,119.6235,119.5545,119.5644,28913.0
2024-07-10 13:40:00,121.27,121.29,121.23,121.28,27738.0,119.5545,119.5742,119.5151,119.5644,27738.0
2024-07-10 13:45:00,121.28,121.29,121.23,121.24,49165.0,119.5644,119.5742,119.5151,119.5249,49165.0
2024-07-10 13:50:00,121.25,121.32,121.24,121.29,21588.0,119.5348,119.6038,119.5249,119.5742,21588.0
2024-07-10 13:55:00,121.29,121.32,121.26,121.31,22314.0,119.5742,119.6038,119.5447,119.5939,22314.0
2024-07-10 14:00:00,121.31,121.32,121.28,121.28,19375.0,119.5939,119.6038,119.5644,119.5644,19375.0
2024-07-10 14:05:00,121.28,121.29,121.25,121.26,19665.0,119.5644,119.5742,119.5348,119.5447,19665.0
2024-07-10 14:10:00,121.27,121.32,121.25,121.32,16237.0,119.5545,119.6038,119.5348,119.6038,16237.0
2024-07-10 14:15:00,121.32,121.33,121.25,121.25,23119.0,119.6038,119.6137,119.5348,119.5348,23119.0
2024-07-10 14:20:00,121.25,121.28,121.21,121.22,32597.0,119.5348,119.5644,119.4954,119.5052,32597.0
2024-07-10 14:25:00,121.22,121.32,121.21,121.3,22436.0,119.5052,119.6038,119.4954,119.5841,22436.0
2024-07-10 14:30:00,121.3,121.36,121.29,121.36,19703.0,119.5841,119.6432,119.5742,119.6432,19703.0
2024-07-10 14:35:00,121.36,121.39,121.35,121.38,29415.0,119.6432,119.6728,119.6334,119.663,29415.0
2024-07-10 14:40:00,121.37,121.44,121.36,121.42,38707.0,119.6531,119.7221,119.6432,119.7024,38707.0
2024-07-10 14:45:00,121.42,121.5,121.41,121.44,50669.0,119.7024,119.7813,119.6925,119.7221,50669.0
2024-07-10 14:50:00,121.45,121.46,121.41,121.43,28751.0,119.732,119.7418,119.6925,119.7122,28751.0
2024-07-10 14:55:00,121.43,121.5,121.43,121.5,112603.0,119.7122,119.7813,119.7122,119.7813,112603.0
2024-07-10 15:00:00,121.5,121.52,121.45,121.52,50860.0,119.7813,119.801,119.732,119.801,50860.0
2024-07-10 15:05:00,121.52,121.55,121.48,121.54,38631.0,119.801,119.8306,119.7615,119.8207,38631.0
2024-07-10 15:10:00,121.55,121.58,121.53,121.58,53263.0,119.8306,119.8601,119.8108,119.8601,53263.0
2024-07-10 15:15:00,121.57,121.61,121.54,121.59,50689.0,119.8503,119.8897,119.8207,119.87,50689.0
2024-07-10 15:20:00,121.59,121.6,121.56,121.59,34747.0,119.87,119.8798,119.8404,119.87,34747.0
2024-07-10 15:25:00,121.59,121.59,121.54,121.55,46972.0,119.87,119.87,119.8207,119.8306,46972.0
2024-07-10 15:30:00,121.55,121.62,121.54,121.59,42400.0,119.8306,119.8996,119.8207,119.87,42400.0
2024-07-10 15:35:00,121.58,121.65,121.57,121.65,46055.0,119.8601,119.9291,119.8503,119.9291,46055.0
2024-07-10 15:40:00,121.66,121.67,121.55,121.57,127177.0,119.939,119.9489,119.8306,119.8503,127177.0
2024-07-10 15:45:00,121.57,121.71,121.57,121.69,101784.0,119.8503,119.9883,119.8503,119.9686,101784.0
2024-07-10 15:50:00,121.69,121.9,121.67,121.85,204888.0,119.9686,120.1756,119.9489,120.1263,204888.0
2024-07-10 15:55:00,121.85,121.96,121.81,121.89,565494.0,120.1263,120.2348,120.0869,120.1657,565494.0
2024-07-11 09:30:00,122.24,122.44,122.06,122.13,302168.0,120.5108,120.708,120.3333,120.4023,302168.0
2024-07-11 09:35:00,122.15,122.3,122.09,122.3,106249.0,120.4221,120.5699,120.3629,120.5699,106249.0
2024-07-11 09:40:00,122.31,122.6,122.31,122.55,223775.0,120.5798,120.8657,120.5798,120.8164,223775.0
2024-07-11 09:45:00,122.57,122.69,122.43,122.61,121459.0,120.8361,120.9544,120.6981,120.8756,121459.0
2024-07-11 09:50:00,122.63,122.79,122.54,122.73,208092.0,120.8953,121.053,120.8065,120.9939,208092.0
2024-07-11 09:55:00,122.73,122.74,122.47,122.62,112627.0,120.9939,121.0037,120.7375,120.8854,112627.0
2024-07-11 10:00:00,122.62,122.85,122.6,122.84,96088.0,120.8854,121.1122,120.8657,121.1023,96088.0
2024-07-11 10:05:00,122.84,123.05,122.8,122.92,97735.0,121.1023,121.3093,121.0629,121.1812,97735.0
2024-07-11 10:10:00,122.92,123.12,122.92,123.1,229006.0,121.1812,121.3783,121.1812,121.3586,229006.0
2024-07-11 10:15:00,123.11,123.21,122.9,123.01,137739.0,121.3685,121.4671,121.1615,121.2699,137739.0
2024-07-11 10:20:00,123.02,123.08,122.84,122.95,103578.0,121.2798,121.3389,121.1023,121.2107,103578.0
2024-07-11 10:25:00,122.95,123.08,122.9,122.98,71332.0,121.2107,121.3389,121.1615,121.2403,71332.0
2024-07-11 10:30:00,122.97,123.2,122.95,123.1,67517.0,121.2305,121.4572,121.2107,121.3586,67517.0
2024-07-11 10:35:00,123.11,123.19,123.01,123.17,286692.0,121.3685,121.4474,121.2699,121.4276,286692.0
2024-07-11 10:40:00,123.16,123.2,123.06,123.18,96174.0,121.4178,121.4572,121.3192,121.4375,96174.0
2024-07-11 10:45:00,123.18,123.4,123.18,123.37,109024.0,121.4375,121.6544,121.4375,121.6248,109024.0
2024-07-11 10:50:00,123.36,123.39,123.23,123.24,115411.0,121.6149,121.6445,121.4868,121.4966,115411.0
2024-07-11 10:55:00,123.24,123.35,123.18,123.35,68906.0,121.4966,121.6051,121.4375,121.6051,68906.0
2024-07-11 11:00:00,123.35,123.47,123.3,123.42,116885.0,121.6051,121.7234,121.5558,121.6741,116885.0
2024-07-11 11:05:00,123.42,123.62,123.39,123.56,232031.0,121.6741,121.8713,121.6445,121.8121,232031.0
2024-07-11 11:10:00,123.55,123.6,123.46,123.55,77364.0,121.8023,121.8516,121.7135,121.8023,77364.0
2024-07-11 11:15:00,123.56,123.57,123.44,123.5,174214.0,121.8121,121.822,121.6938,121.753,174214.0
2024-07-11 11:20:00,123.5,123.56,123.36,123.45,95545.0,121.753,121.8121,121.6149,121.7037,95545.0
2024-07-11 11:25:00,123.46,123.55,123.4,123.54,86550.0,121.7135,121.8023,121.6544,121.7924,86550.0
2024-07-11 11:30:00,123.54,123.65,123.5,123.59,73965.0,121.7924,121.9008,121.753,121.8417,73965.0
2024-07-11 11:35:00,123.59,123.71,123.58,123.71,79700.0,121.8417,121.96,121.8318,121.96,79700.0
2024-07-11 11:40:00,123.71,123.84,123.7,123.81,169352.0,121.96,122.0882,121.9501,122.0586,169352.0
2024-07-11 11:45:00,123.81,123.91,123.65,123.65,87344.0,122.0586,122.1572,121.9008,121.9008,87344.0
2024-07-11 11:50:00,123.65,123.75,123.63,123.66,93367.0,121.9008,121.9994,121.8811,121.9107,93367.0
2024-07-11 11:55:00,123.67,123.71,123.6,123.63,104882.0,121.9206,121.96,121.8516,121.8811,104882.0
2024-07-11 12:00:00,123.63,123.63,123.38,123.39,94704.0,121.8811,121.8811,121.6347,121.6445,94704.0
2024-07-11 12:05:00,123.39,123.45,123.24,123.45,102025.0,121.6445,121.7037,121.4966,121.7037,102025.0
2024-07-11 12:10:00,123.45,123.49,123.38,123.44,61943.0,121.7037,121.7431,121.6347,121.6938,61943.0
2024-07-11 12:15:00,123.44,123.48,123.34,123.42,77969.0,121.6938,121.7332,121.5952,121.6741,77969.0
2024-07-11 12:20:00,123.42,123.49,123.4,123.44,63998.0,121.6741,121.7431,121.6544,121.6938,63998.0
2024-07-11 12:25:00,123.44,123.48,123.41,123.46,83580.0,121.6938,121.7332,121.6642,121.7135,83580.0
2024-07-11 12:30:00,123.46,123.59,123.42,123.57,281679.0,121.7135,121.8417,121.6741,121.822,281679.0
2024-07-11 12:35:00,123.57,123.62,123.42,123.44,182912.0,121.822,121.8713,121.6741,121.6938,182912.0
2024-07-11 12:40:00,123.44,123.47,123.35,123.36,77438.0,121.6938,121.7234,121.6051,121.6149,77438.0
2024-07-11 12:45:00,123.37,123.39,123.24,123.3,90500.0,121.6248,121.6445,121.4966,121.5558,90500.0
2024-07-11 12:50:00,123.32,123.33,123.22,123.29,76979.0,121.5755,121.5854,121.4769,121.5459,76979.0
2024-07-11 12:55:00,123.29,123.42,123.28,123.39,56673.0,121.5459,121.6741,121.5361,121.6445,56673.0
2024-07-11 13:00:00,123.39,123.44,123.31,123.34,130465.0,121.6445,121.6938,121.5657,121.5952,130465.0
2024-07-11 13:05:00,123.34,123.47,123.28,123.44,69272.0,121.5952,121.7234,121.5361,121.6938,69272.0
2024-07-11 13:10:00,123.45,123.49,123.39,123.48,41549.0,121.7037,121.7431,121.6445,121.7332,41549.0
2024-07-11 13:15:00,123.48,123.53,123.46,123.5,37609.0,121.7332,121.7825,121.7135,121.753,37609.0
2024-07-11 13:20:00,123.5,123.59,123.47,123.5,65618.0,121.753,121.8417,121.7234,121.753,65618.0
2024-07-11 13:25:00,123.51,123.56,123.49,123.55,38101.0,121.7628,121.8121,121.7431,121.8023,38101.0
2024-07-11 13:30:00,123.54,123.54,123.46,123.46,66767.0,121.7924,121.7924,121.7135,121.7135,66767.0
2024-07-11 13:35:00,123.46,123.5,123.42,123.45,48553.0,121.7135,121.753,121.6741,121.7037,48553.0
2024-07-11 13:40:00,123.45,123.54,123.44,123.51,59639.0,121.7037,121.7924,121.6938,121.7628,59639.0
2024-07-11 13:45:00,123.51,123.54,123.46,123.49,67061.0,121.7628,121.7924,121.7135,121.7431,67061.0
2024-07-11 13:50:00,123.5,123.59,123.49,123.54,67544.0,121.753,121.8417,121.7431,121.7924,67544.0
2024-07-11 13:55:00,123.55,123.58,123.54,123.57,91730.0,121.8023,121.8318,121.7924,121.822,91730.0
2024-07-11 14:00:00,123.57,123.57,123.5,123.5,53638.0,121.822,121.822,121.753,121.753,53638.0
2024-07-11 14:05:00,123.5,123.58,123.5,123.53,65357.0,121.753,121.8318,121.753,121.7825,65357.0
2024-07-11 14:10:00,123.53,123.61,123.51,123.6,51325.0,121.7825,121.8614,121.7628,121.8516,51325.0
2024-07-11 14:15:00,123.6,123.65,123.58,123.61,67937.0,121.8516,121.9008,121.8318,121.8614,67937.0
2024-07-11 14:20:00,123.61,123.62,123.55,123.56,52886.0,121.8614,121.8713,121.8023,121.8121,52886.0
2024-07-11 14:25:00,123.56,123.57,123.45,123.46,46147.0,121.8121,121.822,121.7037,121.7135,46147.0
2024-07-11 14:30:00,123.47,123.63,123.45,123.58,124773.0,121.7234,121.8811,121.7037,121.8318,124773.0
2024-07-11 14:35:00,123.58,123.64,123.56,123.64,179236.0,121.8318,121.891,121.8121,121.891,179236.0
2024-07-11 14:40:00,123.64,123.66,123.59,123.62,90098.0,121.891,121.9107,121.8417,121.8713,90098.0
2024-07-11 14:45:00,123.63,123.64,123.54,123.58,82744.0,121.8811,121.891,121.7924,121.8318,82744.0
2024-07-11 14:50:00,123.59,123.64,123.56,123.57,53680.0,121.8417,121.891,121.8121,121.822,53680.0
2024-07-11 14:55:00,123.57,123.6,123.48,123.55,146451.0,121.822,121.8516,121.7332,121.8023,146451.0
2024-07-11 15:00:00,123.56,123.58,123.47,123.51,107301.0,121.8121,121.8318,121.7234,121.7628,107301.0
2024-07-11 15:05:00,123.51,123.51,123.43,123.46,67495.0,121.7628,121.7628,121.684,121.7135,67495.0
2024-07-11 15:10:00,123.47,123.49,123.41,123.43,76062.0,121.7234,121.7431,121.6642,121.684,76062.0
2024-07-11 15:15:00,123.43,123.55,123.41,123.53,699135.0,121.684,121.8023,121.6642,121.7825,699135.0
2024-07-11 15:20:00,123.53,123.58,123.49,123.57,169802.0,121.7825,121.8318,121.7431,121.822,169802.0
2024-07-11 15:25:00,123.56,123.6,123.48,123.5,61881.0,121.8121,121.8516,121.7332,121.753,61881.0
2024-07-11 15:30:00,123.5,123.56,123.49,123.52,94066.0,121.753,121.8121,121.7431,121.7727,94066.0
2024-07-11 15:35:00,123.51,123.61,123.51,123.55,80601.0,121.7628,121.8614,121.7628,121.8023,80601.0
2024-07-11 15:40:00,123.54,123.61,123.49,123.5,232297.0,121.7924,121.8614,121.7431,121.753,232297.0
2024-07-11 15:45:00,123.49,123.58,123.48,123.55,162196.0,121.7431,121.8318,121.7332,121.8023,162196.0
2024-07-11 15:50:00,123.55,123.59,123.47,123.48,346732.0,121.8023,121.8417,121.7234,121.7332,346732.0
2024-07-11 15:55:00,123.48,123.58,123.46,123.46,600600.0,121.7332,121.8318,121.7135,121.7135,600600.0
2024-07-12 09:30:00,124.18,124.26,124.02,124.12,327911.0,122.4233,122.5022,122.2656,122.3642,327911.0
2024-07-12 09:35:00,124.12,124.17,123.98,124.07,174283.0,122.3642,122.4135,122.2262,122.3149,174283.0
2024-07-12 09:40:00,124.03,124.1,123.92,123.96,143641.0,122.2755,122.3445,122.167,122.2065,143641.0
2024-07-12 09:45:00,123.95,124.14,123.86,124.06,135956.0,122.1966,122.3839,122.1079,122.305,135956.0
2024-07-12 09:50:00,124.06,124.15,124.01,124.13,212940.0,122.305,122.3938,122.2558,122.3741,212940.0
2024-07-12 09:55:00,124.13,124.16,124.03,124.09,80955.0,122.3741,122.4036,122.2755,122.3346,80955.0
2024-07-12 10:00:00,124.1,124.21,124.05,124.19,127871.0,122.3445,122.4529,122.2952,122.4332,127871.0
2024-07-12 10:05:00,124.2,124.32,124.18,124.22,79419.0,122.4431,122.5614,122.4233,122.4628,79419.0
2024-07-12 10:10:00,124.22,124.38,124.21,124.38,84404.0,122.4628,122.6205,122.4529,122.6205,84404.0
2024-07-12 10:15:00,124.37,124.51,124.34,124.47,53347.0,122.6107,122.7487,122.5811,122.7092,53347.0
2024-07-12 10:20:00,124.48,124.55,124.43,124.55,73395.0,122.7191,122.7881,122.6698,122.7881,73395.0
2024-07-12 10:25:00,124.54,124.6,124.41,124.6,96658.0,122.7783,122.8374,122.6501,122.8374,96658.0
2024-07-12 10:30:00,124.6,124.66,124.53,124.64,74735.0,122.8374,122.8966,122.7684,122.8768,74735.0
2024-07-12 10:35:00,124.64,124.73,124.62,124.66,118217.0,122.8768,122.9656,122.8571,122.8966,118217.0
2024-07-12 10:40:00,124.67,124.67,124.54,124.62,113799.0,122.9064,122.9064,122.7783,122.8571,113799.0
2024-07-12 10:45:00,124.63,124.68,124.59,124.65,130798.0,122.867,122.9163,122.8275,122.8867,130798.0
2024-07-12 10:50:00,124.66,124.76,124.64,124.7,108941.0,122.8966,122.9951,122.8768,122.936,108941.0
2024-07-12 10:55:00,124.7,124.73,124.68,124.73,51523.0,122.936,122.9656,122.9163,122.9656,51523.0
2024-07-12 11:00:00,124.73,124.77,124.69,124.72,76213.0,122.9656,123.005,122.9261,122.9557,76213.0
2024-07-12 11:05:00,124.73,124.84,124.72,124.76,46079.0,122.9656,123.074,122.9557,122.9951,46079.0
2024-07-12 11:10:00,124.77,124.79,124.67,124.71,56537.0,123.005,123.0247,122.9064,122.9459,56537.0
2024-07-12 11:15:00,124.71,124.71,124.62,124.67,86396.0,122.9459,122.9459,122.8571,122.9064,86396.0
2024-07-12 11:20:00,124.68,124.69,124.61,124.66,68277.0,122.9163,122.9261,122.8473,122.8966,68277.0
2024-07-12 11:25:00,124.66,124.7,124.64,124.69,61703.0,122.8966,122.936,122.8768,122.9261,61703.0
2024-07-12 11:30:00,124.69,124.69,124.57,124.57,45795.0,122.9261,122.9261,122.8078,122.8078,45795.0
2024-07-12 11:35:00,124.57,124.6,124.51,124.57,71848.0,122.8078,122.8374,122.7487,122.8078,71848.0
2024-07-12 11:40:00,124.58,124.63,124.56,124.58,47826.0,122.8177,122.867,122.798,122.8177,47826.0
2024-07-12 11:45:00,124.59,124.63,124.55,124.63,45597.0,122.8275,122.867,122.7881,122.867,45597.0
2024-07-12 11:50:00,124.63,124.63,124.53,124.54,146861.0,122.867,122.867,122.7684,122.7783,146861.0
2024-07-12 11:55:00,124.53,124.57,124.47,124.48,124466.0,122.7684,122.8078,122.7092,122.7191,124466.0
2024-07-12 12:00:00,124.48,124.53,124.4,124.5,388318.0,122.7191,122.7684,122.6402,122.7388,388318.0
2024-07-12 12:05:00,124.49,124.5,124.42,124.48,245206.0,122.729,122.7388,122.66,122.7191,245206.0
2024-07-12 12:10:00,124.48,124.52,124.46,124.5,157782.0,122.7191,122.7585,122.6994,122.7388,157782.0
2024-07-12 12:15:00,124.5,124.58,124.49,124.53,63495.0,122.7388,122.8177,122.729,122.7684,63495.0
2024-07-12 12:20:00,124.52,124.53,124.44,124.45,104364.0,122.7585,122.7684,122.6797,122.6895,104364.0
2024-07-12 12:25:00,124.45,124.48,124.37,124.48,234080.0,122.6895,122.7191,122.6107,122.7191,234080.0
2024-07-12 12:30:00,124.48,124.49,124.41,124.43,168346.0,122.7191,122.729,122.6501,122.6698,168346.0
2024-07-12 12:35:00,124.45,124.47,124.39,124.4,67954.0,122.6895,122.7092,122.6304,122.6402,67954.0
2024-07-12 12:40:00,124.4,124.44,124.38,124.4,45290.0,122.6402,122.6797,122.6205,122.6402,45290.0
2024-07-12 12:45:00,124.4,124.42,124.36,124.38,45504.0,122.6402,122.66,122.6008,122.6205,45504.0
2024-07-12 12:50:00,124.37,124.43,124.33,124.43,37571.0,122.6107,122.6698,122.5712,122.6698,37571.0
2024-07-12 12:55:00,124.42,124.51,124.42,124.5,36559.0,122.66,122.7487,122.66,122.7388,36559.0
2024-07-12 13:00:00,124.49,124.51,124.47,124.48,35800.0,122.729,122.7487,122.7092,122.7191,35800.0
2024-07-12 13:05:00,124.49,124.5,124.44,124.47,39452.0,122.729,122.7388,122.6797,122.7092,39452.0
2024-07-12 13:10:00,124.47,124.59,124.46,124.59,44266.0,122.7092,122.8275,122.6994,122.8275,44266.0
2024-07-12 13:15:00,124.58,124.62,124.56,124.59,24511.0,122.8177,122.8571,122.798,122.8275,24511.0
2024-07-12 13:20:00,124.59,124.7,124.59,124.69,30462.0,122.8275,122.936,122.8275,122.9261,30462.0
2024-07-12 13:25:00,124.69,124.7,124.64,124.7,27801.0,122.9261,122.936,122.8768,122.936,27801.0
2024-07-12 13:30:00,124.7,124.75,124.65,124.73,101551.0,122.936,122.9853,122.8867,122.9656,101551.0
2024-07-12 13:35:00,124.73,124.81,124.71,124.77,90922.0,122.9656,123.0444,122.9459,123.005,90922.0
2024-07-12 13:40:00,124.77,124.84,124.75,124.82,38118.0,123.005,123.074,122.9853,123.0543,38118.0
2024-07-12 13:45:00,124.82,124.91,124.81,124.91,74994.0,123.0543,123.143,123.0444,123.143,74994.0
2024-07-12 13:50:00,124.9,124.9,124.83,124.83,33672.0,123.1332,123.1332,123.0642,123.0642,33672.0
2024-07-12 13:55:00,124.83,124.86,124.71,124.73,135988.0,123.0642,123.0937,122.9459,122.9656,135988.0
2024-07-12 14:00:00,124.73,124.76,124.65,124.75,33120.0,122.9656,122.9951,122.8867,122.9853,33120.0
2024-07-12 14:05:00,124.75,124.81,124.72,124.81,29447.0,122.9853,123.0444,122.9557,123.0444,29447.0
2024-07-12 14:10:00,124.81,124.85,124.78,124.79,28577.0,123.0444,123.0839,123.0149,123.0247,28577.0
2024-07-12 14:15:00,124.79,124.81,124.74,124.75,38947.0,123.0247,123.0444,122.9754,122.9853,38947.0
2024-07-12 14:20:00,124.75,124.76,124.68,124.73,31699.0,122.9853,122.9951,122.9163,122.9656,31699.0
2024-07-12 14:25:00,124.72,124.78,124.7,124.75,29401.0,122.9557,123.0149,122.936,122.9853,29401.0
2024-07-12 14:30:00,124.75,124.75,124.64,124.66,39661.0,122.9853,122.9853,122.8768,122.8966,39661.0
2024-07-12 14:35:00,124.66,124.76,124.65,124.76,43962.0,122.8966,122.9951,122.8867,122.9951,43962.0
2024-07-12 14:40:00,124.76,124.77,124.71,124.76,28832.0,122.9951,123.005,122.9459,122.9951,28832.0
2024-07-12 14:45:00,124.76,124.8,124.75,124.8,30194.0,122.9951,123.0346,122.9853,123.0346,30194.0
2024-07-12 14:50:00,124.79,124.79,124.7,124.7,58606.0,123.0247,123.0247,122.936,122.936,58606.0
2024-07-12 14:55:00,124.72,124.77,124.71,124.77,40503.0,122.9557,123.005,122.9459,123.005,40503.0
2024-07-12 15:00:00,124.76,124.79,124.73,124.76,42527.0,122.9951,123.0247,122.9656,122.9951,42527.0
2024-07-12 15:05:00,124.76,124.83,124.76,124.8,102792.0,122.9951,123.0642,122.9951,123.0346,102792.0
2024-07-12 15:10:00,124.8,124.84,124.76,124.82,125866.0,123.0346,123.074,122.9951,123.0543,125866.0
2024-07-12 15:15:00,124.82,124.84,124.78,124.84,112112.0,123.0543,123.074,123.0149,123.074,112112.0
2024-07-12 15:20:00,124.84,124.85,124.79,124.82,129569.0,123.074,123.0839,123.0247,123.0543,129569.0
2024-07-12 15:25:00,124.82,124.86,124.78,124.8,137118.0,123.0543,123.0937,123.0149,123.0346,137118.0
2024-07-12 15:30:00,124.8,124.8,124.65,124.75,208127.0,123.0346,123.0346,122.8867,122.9853,208127.0
2024-07-12 15:35:00,124.74,124.74,124.61,124.62,176072.0,122.9754,122.9754,122.8473,122.8571,176072.0
2024-07-12 15:40:00,124.62,124.62,124.42,124.46,172493.0,122.8571,122.8571,122.66,122.6994,172493.0
2024-07-12 15:45:00,124.46,124.56,124.41,124.43,260973.0,122.6994,122.798,122.6501,122.6698,260973.0
2024-07-12 15:50:00,124.42,124.42,124.24,124.33,650461.0,122.66,122.66,122.4825,122.5712,650461.0
2024-07-12 15:55:00,124.32,124.32,124.05,124.16,1242549.0,122.5614,122.5614,122.2952,122.4036,1242549.0
2024-07-15 09:30:00,124.55,124.71,124.28,124.4,648035.0,122.7881,122.9459,122.5219,122.6402,648035.0
2024-07-15 09:35:00,124.4,124.59,124.29,124.59,581029.0,122.6402,122.8275,122.5318,122.8275,581029.0
2024-07-15 09:40:00,124.59,124.72,124.42,124.69,186961.0,122.8275,122.9557,122.66,122.9261,186961.0
2024-07-15 09:45:00,124.68,124.76,124.5,124.73,200033.0,122.9163,122.9951,122.7388,122.9656,200033.0
2024-07-15 09:50:00,124.73,124.96,124.64,124.84,106473.0,122.9656,123.1923,122.8768,123.074,106473.0
2024-07-15 09:55:00,124.84,124.91,124.72,124.81,106749.0,123.074,123.143,122.9557,123.0444,106749.0
2024-07-15 10:00:00,124.82,125.02,124.77,125.01,146674.0,123.0543,123.2515,123.005,123.2416,146674.0
2024-07-15 10:05:00,125.03,125.08,124.88,125.08,149460.0,123.2613,123.3106,123.1134,123.3106,149460.0
2024-07-15 10:10:00,125.08,125.13,124.95,124.96,79303.0,123.3106,123.3599,123.1825,123.1923,79303.0
2024-07-15 10:15:00,124.97,125.15,124.96,125.05,92039.0,123.2022,123.3796,123.1923,123.281,92039.0
2024-07-15 10:20:00,125.06,125.14,125.05,125.08,37094.0,123.2909,123.3698,123.281,123.3106,37094.0
2024-07-15 10:25:00,125.08,125.1,124.95,124.97,52595.0,123.3106,123.3303,123.1825,123.2022,52595.0
2024-07-15 10:30:00,124.96,125.13,124.95,125.11,141458.0,123.1923,123.3599,123.1825,123.3402,141458.0
2024-07-15 10:35:00,125.1,125.16,125.0,125.04,113439.0,123.3303,123.3895,123.2317,123.2712,113439.0
2024-07-15 10:40:00,125.04,125.07,124.98,125.0,44644.0,123.2712,123.3008,123.212,123.2317,44644.0
2024-07-15 10:45:00,125.0,125.05,124.98,125.01,47543.0,123.2317,123.281,123.212,123.2416,47543.0
2024-07-15 10:50:00,125.02,125.06,124.97,125.05,46457.0,123.2515,123.2909,123.2022,123.281,46457.0
2024-07-15 10:55:00,125.05,125.06,124.96,124.98,50484.0,123.281,123.2909,123.1923,123.212,50484.0
2024-07-15 11:00:00,124.98,125.09,124.97,125.05,50222.0,123.212,123.3205,123.2022,123.281,50222.0
2024-07-15 11:05:00,125.05,125.1,125.01,125.05,68840.0,123.281,123.3303,123.2416,123.281,68840.0
2024-07-15 11:10:00,125.06,125.19,125.05,125.16,79173.0,123.2909,123.4191,123.281,123.3895,79173.0
2024-07-15 11:15:00,125.17,125.25,125.14,125.23,153512.0,123.3993,123.4782,123.3698,123.4585,153512.0
2024-07-15 11:20:00,125.24,125.32,125.22,125.32,99673.0,123.4684,123.5472,123.4486,123.5472,99673.0
2024-07-15 11:25:00,125.32,125.33,125.18,125.22,157063.0,123.5472,123.5571,123.4092,123.4486,157063.0
2024-07-15 11:30:00,125.22,125.25,125.16,125.23,193687.0,123.4486,123.4782,123.3895,123.4585,193687.0
2024-07-15 11:35:00,125.22,125.4,125.2,125.38,78450.0,123.4486,123.6261,123.4289,123.6064,78450.0
2024-07-15 11:40:00,125.38,125.48,125.35,125.4,62775.0,123.6064,123.705,123.5768,123.6261,62775.0
2024-07-15 11:45:00,125.42,125.49,125.33,125.45,78718.0,123.6458,123.7148,123.5571,123.6754,78718.0
2024-07-15 11:50:00,125.45,125.6,125.44,125.6,104675.0,123.6754,123.8233,123.6655,123.8233,104675.0
2024-07-15 11:55:00,125.59,125.66,125.59,125.61,210019.0,123.8134,123.8824,123.8134,123.8331,210019.0
2024-07-15 12:00:00,125.61,125.61,125.49,125.5,77630.0,123.8331,123.8331,123.7148,123.7247,77630.0
2024-07-15 12:05:00,125.5,125.58,125.44,125.58,75008.0,123.7247,123.8035,123.6655,123.8035,75008.0
2024-07-15 12:10:00,125.59,125.62,125.5,125.54,170855.0,123.8134,123.843,123.7247,123.7641,170855.0
2024-07-15 12:15:00,125.54,125.57,125.49,125.56,40018.0,123.7641,123.7937,123.7148,123.7838,40018.0
2024-07-15 12:20:00,125.55,125.58,125.5,125.54,68629.0,123.774,123.8035,123.7247,123.7641,68629.0
2024-07-15 12:25:00,125.53,125.53,125.45,125.48,31000.0,123.7543,123.7543,123.6754,123.705,31000.0
2024-07-15 12:30:00,125.48,125.49,125.36,125.37,81158.0,123.705,123.7148,123.5867,123.5965,81158.0
2024-07-15 12:35:00,125.38,125.46,125.37,125.43,85710.0,123.6064,123.6852,123.5965,123.6557,85710.0
2024-07-15 12:40:00,125.42,125.47,125.36,125.37,47140.0,123.6458,123.6951,123.5867,123.5965,47140.0
2024-07-15 12:45:00,125.37,125.37,125.23,125.26,51788.0,123.5965,123.5965,123.4585,123.4881,51788.0
2024-07-15 12:50:00,125.25,125.32,125.25,125.29,32719.0,123.4782,123.5472,123.4782,123.5176,32719.0
2024-07-15 12:55:00,125.29,125.33,125.24,125.26,55852.0,123.5176,123.5571,123.4684,123.4881,55852.0
2024-07-15 13:00:00,125.25,125.26,125.08,125.15,71753.0,123.4782,123.4881,123.3106,123.3796,71753.0
2024-07-15 13:05:00,125.15,125.28,125.14,125.26,24200.0,123.3796,123.5078,123.3698,123.4881,24200.0
2024-07-15 13:10:00,125.26,125.27,125.18,125.2,28173.0,123.4881,123.4979,123.4092,123.4289,28173.0
2024-07-15 13:15:00,125.2,125.29,125.18,125.29,113060.0,123.4289,123.5176,123.4092,123.5176,113060.0
2024-07-15 13:20:00,125.28,125.32,125.23,125.32,29120.0,123.5078,123.5472,123.4585,123.5472,29120.0
2024-07-15 13:25:00,125.32,125.34,125.14,125.17,26943.0,123.5472,123.5669,123.3698,123.3993,26943.0
2024-07-15 13:30:00,125.16,125.17,124.97,124.99,71250.0,123.3895,123.3993,123.2022,123.2219,71250.0
2024-07-15 13:35:00,124.98,125.07,124.98,125.01,74515.0,123.212,123.3008,123.212,123.2416,74515.0
2024-07-15 13:40:00,125.01,125.06,125.0,125.02,16853.0,123.2416,123.2909,123.2317,123.2515,16853.0
2024-07-15 13:45:00,125.01,125.04,124.91,124.93,59863.0,123.2416,123.2712,123.143,123.1627,59863.0
2024-07-15 13:50:00,124.93,125.07,124.93,125.04,110989.0,123.1627,123.3008,123.1627,123.2712,110989.0
2024-07-15 13:55:00,125.06,125.11,125.03,125.04,31732.0,123.2909,123.3402,123.2613,123.2712,31732.0
2024-07-15 14:00:00,125.05,125.06,125.0,125.04,47405.0,123.281,123.2909,123.2317,123.2712,47405.0
2024-07-15 14:05:00,125.04,125.1,125.01,125.1,36956.0,123.2712,123.3303,123.2416,123.3303,36956.0
2024-07-15 14:10:00,125.1,125.13,125.02,125.03,58693.0,123.3303,123.3599,123.2515,123.2613,58693.0
2024-07-15 14:15:00,125.03,125.08,125.0,125.06,55129.0,123.2613,123.3106,123.2317,123.2909,55129.0
2024-07-15 14:20:00,125.07,125.18,125.03,125.14,145343.0,123.3008,123.4092,123.2613,123.3698,145343.0
2024-07-15 14:25:00,125.14,125.22,125.14,125.22,37943.0,123.3698,123.4486,123.3698,123.4486,37943.0
2024-07-15 14:30:00,125.21,125.27,125.16,125.23,61327.0,123.4388,123.4979,123.3895,123.4585,61327.0
2024-07-15 14:35:00,125.23,125.24,125.15,125.23,65171.0,123.4585,123.4684,123.3796,123.4585,65171.0
2024-07-15 14:40:00,125.23,125.25,125.2,125.23,47035.0,123.4585,123.4782,123.4289,123.4585,47035.0
2024-07-15 14:45:00,125.23,125.26,125.2,125.22,33842.0,123.4585,123.4881,123.4289,123.4486,33842.0
2024-07-15 14:50:00,125.21,125.25,125.18,125.24,37764.0,123.4388,123.4782,123.4092,123.4684,37764.0
2024-07-15 14:55:00,125.24,125.27,125.21,125.27,35653.0,123.4684,123.4979,123.4388,123.4979,35653.0
2024-07-15 15:00:00,125.27,125.28,125.18,125.24,50280.0,123.4979,123.5078,123.4092,123.4684,50280.0
2024-07-15 15:05:00,125.23,125.3,125.2,125.27,55452.0,123.4585,123.5275,123.4289,123.4979,55452.0
2024-07-15 15:10:00,125.27,125.35,125.26,125.34,51665.0,123.4979,123.5768,123.4881,123.5669,51665.0
2024-07-15 15:15:00,125.34,125.36,125.29,125.36,42353.0,123.5669,123.5867,123.5176,123.5867,42353.0
2024-07-15 15:20:00,125.36,125.39,125.33,125.39,46283.0,123.5867,123.6162,123.5571,123.6162,46283.0
2024-07-15 15:25:00,125.38,125.38,125.23,125.24,53898.0,123.6064,123.6064,123.4585,123.4684,53898.0
2024-07-15 15:30:00,125.25,125.28,125.21,125.26,60726.0,123.4782,123.5078,123.4388,123.4881,60726.0
2024-07-15 15:35:00,125.27,125.27,125.15,125.17,90153.0,123.4979,123.4979,123.3796,123.3993,90153.0
2024-07-15 15:40:00,125.17,125.18,125.07,125.07,100819.0,123.3993,123.4092,123.3008,123.3008,100819.0
2024-07-15 15:45:00,125.08,125.1,124.99,124.99,120269.0,123.3106,123.3303,123.2219,123.2219,120269.0
2024-07-15 15:50:00,124.99,125.01,124.82,124.97,371724.0,123.2219,123.2416,123.0543,123.2022,371724.0
2024-07-15 15:55:00,124.98,125.07,124.91,125.07,747418.0,123.212,123.3008,123.143,123.3008,747418.0
2024-07-16 09:30:00,125.47,125.73,125.38,125.66,335582.0,123.6951,123.9514,123.6064,123.8824,335582.0
2024-07-16 09:35:00,125.67,125.9,125.66,125.85,271312.0,123.8923,124.119,123.8824,124.0697,271312.0
2024-07-16 09:40:00,125.86,126.07,125.82,126.06,268451.0,124.0796,124.2866,124.0401,124.2768,268451.0
2024-07-16 09:45:00,126.07,126.37,126.06,126.33,320745.0,124.2866,124.5824,124.2768,124.5429,320745.0
2024-07-16 09:50:00,126.32,126.66,126.32,126.57,209065.0,124.5331,124.8683,124.5331,124.7795,209065.0
2024-07-16 09:55:00,126.56,126.89,126.56,126.89,161325.0,124.7697,125.095,124.7697,125.095,161325.0
2024-07-16 10:00:00,126.89,127.07,126.86,127.03,276305.0,125.095,125.2725,125.0654,125.233,276305.0
2024-07-16 10:05:00,127.02,127.11,126.91,127.01,158626.0,125.2232,125.3119,125.1147,125.2133,158626.0
2024-07-16 10:10:00,127.01,127.06,126.92,127.0,157754.0,125.2133,125.2626,125.1246,125.2035,157754.0
2024-07-16 10:15:00,127.0,127.08,126.91,126.93,138118.0,125.2035,125.2823,125.1147,125.1344,138118.0
2024-07-16 10:20:00,126.93,127.07,126.91,126.98,230349.0,125.1344,125.2725,125.1147,125.1837,230349.0
2024-07-16 10:25:00,126.98,127.09,126.95,127.01,148648.0,125.1837,125.2922,125.1542,125.2133,148648.0
2024-07-16 10:30:00,127.01,127.07,126.93,127.06,104960.0,125.2133,125.2725,125.1344,125.2626,104960.0
2024-07-16 10:35:00,127.05,127.17,127.01,127.12,175217.0,125.2527,125.3711,125.2133,125.3218,175217.0
2024-07-16 10:40:00,127.12,127.2,127.05,127.14,194068.0,125.3218,125.4006,125.2527,125.3415,194068.0
2024-07-16 10:45:00,127.14,127.24,127.13,127.22,239078.0,125.3415,125.4401,125.3316,125.4203,239078.0
2024-07-16 10:50:00,127.23,127.33,127.21,127.32,290214.0,125.4302,125.5288,125.4105,125.5189,290214.0
2024-07-16 10:55:00,127.32,127.37,127.29,127.3,474231.0,125.5189,125.5682,125.4894,125.4992,474231.0
2024-07-16 11:00:00,127.29,127.4,127.24,127.38,207722.0,125.4894,125.5978,125.4401,125.5781,207722.0
2024-07-16 11:05:00,127.38,127.47,127.34,127.47,209016.0,125.5781,125.6668,125.5386,125.6668,209016.0
2024-07-16 11:10:00,127.47,127.61,127.46,127.53,126522.0,125.6668,125.8048,125.6569,125.726,126522.0
2024-07-16 11:15:00,127.53,127.63,127.51,127.57,120977.0,125.726,125.8245,125.7062,125.7654,120977.0
2024-07-16 11:20:00,127.58,127.61,127.51,127.56,75173.0,125.7753,125.8048,125.7062,125.7555,75173.0
2024-07-16 11:25:00,127.56,127.64,127.56,127.57,102290.0,125.7555,125.8344,125.7555,125.7654,102290.0
2024-07-16 11:30:00,127.57,127.57,127.39,127.42,88704.0,125.7654,125.7654,125.5879,125.6175,88704.0
2024-07-16 11:35:00,127.42,127.44,127.33,127.43,87014.0,125.6175,125.6372,125.5288,125.6274,87014.0
2024-07-16 11:40:00,127.43,127.43,127.31,127.37,82935.0,125.6274,125.6274,125.5091,125.5682,82935.0
2024-07-16 11:45:00,127.37,127.4,127.28,127.34,181744.0,125.5682,125.5978,125.4795,125.5386,181744.0
2024-07-16 11:50:00,127.34,127.48,127.33,127.45,250902.0,125.5386,125.6767,125.5288,125.6471,250902.0
2024-07-16 11:55:00,127.45,127.48,127.37,127.46,120277.0,125.6471,125.6767,125.5682,125.6569,120277.0
2024-07-16 12:00:00,127.46,127.5,127.42,127.5,74617.0,125.6569,125.6964,125.6175,125.6964,74617.0
2024-07-16 12:05:00,127.49,127.6,127.48,127.55,373762.0,125.6865,125.795,125.6767,125.7457,373762.0
2024-07-16 12:10:00,127.55,127.67,127.51,127.67,196189.0,125.7457,125.864,125.7062,125.864,196189.0
2024-07-16 12:15:00,127.67,127.73,127.57,127.71,65805.0,125.864,125.9231,125.7654,125.9034,65805.0
2024-07-16 12:20:00,127.72,127.78,127.69,127.73,68670.0,125.9133,125.9724,125.8837,125.9231,68670.0
2024-07-16 12:25:00,127.73,127.8,127.72,127.73,124486.0,125.9231,125.9921,125.9133,125.9231,124486.0
2024-07-16 12:30:00,127.72,127.8,127.68,127.79,84169.0,125.9133,125.9921,125.8738,125.9823,84169.0
2024-07-16 12:35:00,127.79,127.85,127.76,127.84,84478.0,125.9823,126.0414,125.9527,126.0316,84478.0
2024-07-16 12:40:00,127.84,127.87,127.77,127.79,61217.0,126.0316,126.0611,125.9626,125.9823,61217.0
2024-07-16 12:45:00,127.78,127.85,127.78,127.8,48131.0,125.9724,126.0414,125.9724,125.9921,48131.0
2024-07-16 12:50:00,127.8,127.81,127.74,127.8,51177.0,125.9921,126.002,125.933,125.9921,51177.0
2024-07-16 12:55:00,127.8,127.87,127.77,127.87,83705.0,125.9921,126.0611,125.9626,126.0611,83705.0
2024-07-16 13:00:00,127.86,127.89,127.81,127.84,54725.0,126.0513,126.0809,126.002,126.0316,54725.0
2024-07-16 13:05:00,127.85,127.9,127.83,127.88,83020.0,126.0414,126.0907,126.0217,126.071,83020.0
2024-07-16 13:10:00,127.88,127.88,127.77,127.84,70532.0,126.071,126.071,125.9626,126.0316,70532.0
2024-07-16 13:15:00,127.84,127.85,127.77,127.79,69499.0,126.0316,126.0414,125.9626,125.9823,69499.0
2024-07-16 13:20:00,127.79,127.89,127.77,127.84,216936.0,125.9823,126.0809,125.9626,126.0316,216936.0
2024-07-16 13:25:00,127.85,127.87,127.82,127.84,157243.0,126.0414,126.0611,126.0119,126.0316,157243.0
2024-07-16 13:30:00,127.83,127.87,127.75,127.87,69000.0,126.0217,126.0611,125.9428,126.0611,69000.0
2024-07-16 13:35:00,127.87,127.93,127.84,127.92,71601.0,126.0611,126.1203,126.0316,126.1104,71601.0
2024-07-16 13:40:00,127.92,127.94,127.84,127.9,99929.0,126.1104,126.1302,126.0316,126.0907,99929.0
2024-07-16 13:45:00,127.9,127.96,127.86,127.91,72164.0,126.0907,126.1499,126.0513,126.1006,72164.0
2024-07-16 13:50:00,127.91,127.95,127.86,127.94,61819.0,126.1006,126.14,126.0513,126.1302,61819.0
2024-07-16 13:55:00,127.94,127.96,127.92,127.94,74294.0,126.1302,126.1499,126.1104,126.1302,74294.0
2024-07-16 14:00:00,127.93,127.96,127.91,127.94,75013.0,126.1203,126.1499,126.1006,126.1302,75013.0
2024-07-16 14:05:00,127.94,127.99,127.91,127.91,79313.0,126.1302,126.1795,126.1006,126.1006,79313.0
2024-07-16 14:10:00,127.92,128.0,127.9,127.95,98401.0,126.1104,126.1893,126.0907,126.14,98401.0
2024-07-16 14:15:00,127.95,127.95,127.81,127.87,223261.0,126.14,126.14,126.002,126.0611,223261.0
2024-07-16 14:20:00,127.86,127.94,127.84,127.89,131427.0,126.0513,126.1302,126.0316,126.0809,131427.0
2024-07-16 14:25:00,127.89,127.91,127.85,127.87,107324.0,126.0809,126.1006,126.0414,126.0611,107324.0
2024-07-16 14:30:00,127.88,127.91,127.86,127.88,101568.0,126.071,126.1006,126.0513,126.071,101568.0
2024-07-16 14:35:00,127.88,128.0,127.88,128.0,109880.0,126.071,126.1893,126.071,126.1893,109880.0
2024-07-16 14:40:00,128.0,128.04,127.96,128.03,153321.0,126.1893,126.2287,126.1499,126.2189,153321.0
2024-07-16 14:45:00,128.02,128.03,127.94,128.02,86000.0,126.209,126.2189,126.1302,126.209,86000.0
2024-07-16 14:50:00,128.02,128.05,127.96,128.03,113510.0,126.209,126.2386,126.1499,126.2189,113510.0
2024-07-16 14:55:00,128.03,128.08,128.02,128.06,102970.0,126.2189,126.2682,126.209,126.2485,102970.0
2024-07-16 15:00:00,128.06,128.09,127.99,128.09,102695.0,126.2485,126.278,126.1795,126.278,102695.0
2024-07-16 15:05:00,128.09,128.1,128.0,128.03,112992.0,126.278,126.2879,126.1893,126.2189,112992.0
2024-07-16 15:10:00,128.03,128.09,128.01,128.07,159882.0,126.2189,126.278,126.1992,126.2583,159882.0
2024-07-16 15:15:00,128.06,128.11,128.03,128.09,562336.0,126.2485,126.2978,126.2189,126.278,562336.0
2024-07-16 15:20:00,128.1,128.12,128.06,128.11,178160.0,126.2879,126.3076,126.2485,126.2978,178160.0
2024-07-16 15:25:00,128.12,128.16,128.07,128.16,216262.0,126.3076,126.347,126.2583,126.347,216262.0
2024-07-16 15:30:00,128.15,128.18,128.1,128.15,291963.0,126.3372,126.3668,126.2879,126.3372,291963.0
2024-07-16 15:35:00,128.15,128.19,128.12,128.15,173889.0,126.3372,126.3766,126.3076,126.3372,173889.0
2024-07-16 15:40:00,128.14,128.14,128.08,128.11,219013.0,126.3273,126.3273,126.2682,126.2978,219013.0
2024-07-16 15:45:00,128.1,128.15,128.05,128.07,343943.0,126.2879,126.3372,126.2386,126.2583,343943.0
2024-07-16 15:50:00,128.08,128.31,128.06,128.25,530283.0,126.2682,126.4949,126.2485,126.4358,530283.0
2024-07-16 15:55:00,128.25,128.3,128.14,128.19,1062138.0,126.4358,126.4851,126.3273,126.3766,1062138.0
2024-07-17 09:30:00,127.63,127.78,127.38,127.74,386168.0,125.8245,125.9724,125.5781,125.933,386168.0
2024-07-17 09:35:00,127.75,127.89,127.64,127.78,336532.0,125.9428,126.0809,125.8344,125.9724,336532.0
2024-07-17 09:40:00,127.78,127.8,127.5,127.71,391592.0,125.9724,125.9921,125.6964,125.9034,391592.0
2024-07-17 09:45:00,127.72,127.8,127.46,127.52,190309.0,125.9133,125.9921,125.6569,125.7161,190309.0
2024-07-17 09:50:00,127.52,127.9,127.51,127.88,219638.0,125.7161,126.0907,125.7062,126.071,219638.0
2024-07-17 09:55:00,127.89,127.89,127.65,127.8,120668.0,126.0809,126.0809,125.8443,125.9921,120668.0
2024-07-17 10:00:00,127.8,127.82,127.51,127.54,196053.0,125.9921,126.0119,125.7062,125.7358,196053.0
2024-07-17 10:05:00,127.54,127.56,127.1,127.11,208810.0,125.7358,125.7555,125.302,125.3119,208810.0
2024-07-17 10:10:00,127.11,127.63,127.07,127.6,258685.0,125.3119,125.8245,125.2725,125.795,258685.0
2024-07-17 10:15:00,127.6,127.76,127.51,127.63,146162.0,125.795,125.9527,125.7062,125.8245,146162.0
2024-07-17 10:20:00,127.62,127.64,127.32,127.37,137569.0,125.8147,125.8344,125.5189,125.5682,137569.0
2024-07-17 10:25:00,127.35,127.43,127.22,127.28,159315.0,125.5485,125.6274,125.4203,125.4795,159315.0
2024-07-17 10:30:00,127.27,127.27,127.11,127.12,150447.0,125.4696,125.4696,125.3119,125.3218,150447.0
2024-07-17 10:35:00,127.11,127.15,126.88,126.97,129354.0,125.3119,125.3513,125.0852,125.1739,129354.0
2024-07-17 10:40:00,126.97,127.08,126.85,126.98,110844.0,125.1739,125.2823,125.0556,125.1837,110844.0
2024-07-17 10:45:00,126.98,127.18,126.97,127.12,168116.0,125.1837,125.3809,125.1739,125.3218,168116.0
2024-07-17 10:50:00,127.13,127.35,127.1,127.23,133117.0,125.3316,125.5485,125.302,125.4302,133117.0
2024-07-17 10:55:00,127.22,127.31,127.03,127.07,141658.0,125.4203,125.5091,125.233,125.2725,141658.0
2024-07-17 11:00:00,127.07,127.24,127.01,127.09,121343.0,125.2725,125.4401,125.2133,125.2922,121343.0
2024-07-17 11:05:00,127.1,127.19,127.05,127.15,74401.0,125.302,125.3908,125.2527,125.3513,74401.0
2024-07-17 11:10:00,127.16,127.23,127.11,127.22,96289.0,125.3612,125.4302,125.3119,125.4203,96289.0
2024-07-17 11:15:00,127.22,127.22,127.09,127.16,105448.0,125.4203,125.4203,125.2922,125.3612,105448.0
2024-07-17 11:20:00,127.16,127.2,127.05,127.11,95498.0,125.3612,125.4006,125.2527,125.3119,95498.0
2024-07-17 11:25:00,127.11,127.19,127.05,127.16,92594.0,125.3119,125.3908,125.2527,125.3612,92594.0
2024-07-17 11:30:00,127.16,127.16,127.02,127.1,109791.0,125.3612,125.3612,125.2232,125.302,109791.0
2024-07-17 11:35:00,127.09,127.21,127.08,127.21,77529.0,125.2922,125.4105,125.2823,125.4105,77529.0
2024-07-17 11:40:00,127.22,127.25,127.15,127.24,100551.0,125.4203,125.4499,125.3513,125.4401,100551.0
2024-07-17 11:45:00,127.23,127.25,127.18,127.22,143491.0,125.4302,125.4499,125.3809,125.4203,143491.0
2024-07-17 11:50:00,127.23,127.24,127.17,127.24,120054.0,125.4302,125.4401,125.3711,125.4401,120054.0
2024-07-17 11:55:00,127.25,127.31,127.19,127.3,238788.0,125.4499,125.5091,125.3908,125.4992,238788.0
2024-07-17 12:00:00,127.3,127.3,127.21,127.22,188681.0,125.4992,125.4992,125.4105,125.4203,188681.0
2024-07-17 12:05:00,127.23,127.28,127.16,127.21,186785.0,125.4302,125.4795,125.3612,125.4105,186785.0
2024-07-17 12:10:00,127.21,127.24,127.08,127.1,131302.0,125.4105,125.4401,125.2823,125.302,131302.0
2024-07-17 12:15:00,127.1,127.23,127.07,127.18,103479.0,125.302,125.4302,125.2725,125.3809,103479.0
2024-07-17 12:20:00,127.19,127.22,127.13,127.14,97996.0,125.3908,125.4203,125.3316,125.3415,97996.0
2024-07-17 12:25:00,127.15,127.17,127.08,127.09,91049.0,125.3513,125.3711,125.2823,125.2922,91049.0
2024-07-17 12:30:00,127.08,127.11,127.02,127.06,53829.0,125.2823,125.3119,125.2232,125.2626,53829.0
2024-07-17 12:35:00,127.05,127.08,126.96,127.0,67721.0,125.2527,125.2823,125.164,125.2035,67721.0
2024-07-17 12:40:00,127.0,127.08,126.99,127.08,168178.0,125.2035,125.2823,125.1936,125.2823,168178.0
2024-07-17 12:45:00,127.08,127.12,127.02,127.09,135587.0,125.2823,125.3218,125.2232,125.2922,135587.0
2024-07-17 12:50:00,127.09,127.16,127.05,127.16,163845.0,125.2922,125.3612,125.2527,125.3612,163845.0
2024-07-17 12:55:00,127.16,127.22,127.1,127.16,190602.0,125.3612,125.4203,125.302,125.3612,190602.0
2024-07-17 13:00:00,127.16,127.16,127.09,127.1,162536.0,125.3612,125.3612,125.2922,125.302,162536.0
2024-07-17 13:05:00,127.11,127.12,127.04,127.07,189800.0,125.3119,125.3218,125.2429,125.2725,189800.0
2024-07-17 13:10:00,127.08,127.09,127.02,127.05,143425.0,125.2823,125.2922,125.2232,125.2527,143425.0
2024-07-17 13:15:00,127.05,127.08,126.94,127.04,294150.0,125.2527,125.2823,125.1443,125.2429,294150.0
2024-07-17 13:20:00,127.04,127.07,126.96,126.98,112953.0,125.2429,125.2725,125.164,125.1837,112953.0
2024-07-17 13:25:00,126.98,127.08,126.98,127.06,121199.0,125.1837,125.2823,125.1837,125.2626,121199.0
2024-07-17 13:30:00,127.05,127.12,126.97,126.98,66697.0,125.2527,125.3218,125.1739,125.1837,66697.0
2024-07-17 13:35:00,126.98,127.04,126.95,126.97,91724.0,125.1837,125.2429,125.1542,125.1739,91724.0
2024-07-17 13:40:00,126.96,127.01,126.92,127.01,70368.0,125.164,125.2133,125.1246,125.2133,70368.0
2024-07-17 13:45:00,127.0,127.05,126.91,126.92,66112.0,125.2035,125.2527,125.1147,125.1246,66112.0
2024-07-17 13:50:00,126.93,126.95,126.82,126.83,80454.0,125.1344,125.1542,125.026,125.0359,80454.0
2024-07-17 13:55:00,126.84,126.89,126.8,126.84,78109.0,125.0457,125.095,125.0063,125.0457,78109.0
2024-07-17 14:00:00,126.85,126.85,126.7,126.73,156558.0,125.0556,125.0556,124.9077,124.9373,156558.0
2024-07-17 14:05:00,126.72,126.76,126.65,126.72,77647.0,124.9274,124.9669,124.8584,124.9274,77647.0
2024-07-17 14:10:00,126.72,126.78,126.7,126.71,72669.0,124.9274,124.9866,124.9077,124.9176,72669.0
2024-07-17 14:15:00,126.71,126.8,126.67,126.73,83788.0,124.9176,125.0063,124.8781,124.9373,83788.0
2024-07-17 14:20:00,126.73,126.8,126.7,126.76,81582.0,124.9373,125.0063,124.9077,124.9669,81582.0
2024-07-17 14:25:00,126.77,126.84,126.72,126.82,107714.0,124.9767,125.0457,124.9274,125.026,107714.0
2024-07-17 14:30:00,126.82,126.88,126.79,126.87,91578.0,125.026,125.0852,124.9964,125.0753,91578.0
2024-07-17 14:35:00,126.87,126.91,126.78,126.83,97704.0,125.0753,125.1147,124.9866,125.0359,97704.0
2024-07-17 14:40:00,126.83,126.95,126.82,126.9,126870.0,125.0359,125.1542,125.026,125.1049,126870.0
2024-07-17 14:45:00,126.89,126.92,126.83,126.87,89638.0,125.095,125.1246,125.0359,125.0753,89638.0
2024-07-17 14:50:00,126.88,126.9,126.79,126.8,63251.0,125.0852,125.1049,124.9964,125.0063,63251.0
2024-07-17 14:55:00,126.81,126.83,126.75,126.81,98667.0,125.0161,125.0359,124.957,125.0161,98667.0
2024-07-17 15:00:00,126.8,126.87,126.73,126.73,112990.0,125.0063,125.0753,124.9373,124.9373,112990.0
2024-07-17 15:05:00,126.72,126.8,126.69,126.8,82211.0,124.9274,125.0063,124.8978,125.0063,82211.0
2024-07-17 15:10:00,126.8,126.91,126.78,126.87,191964.0,125.0063,125.1147,124.9866,125.0753,191964.0
2024-07-17 15:15:00,126.88,126.91,126.78,126.83,102029.0,125.0852,125.1147,124.9866,125.0359,102029.0
2024-07-17 15:20:00,126.83,126.94,126.82,126.9,116886.0,125.0359,125.1443,125.026,125.1049,116886.0
2024-07-17 15:25:00,126.9,126.97,126.87,126.94,112880.0,125.1049,125.1739,125.0753,125.1443,112880.0
2024-07-17 15:30:00,126.94,126.96,126.88,126.94,129816.0,125.1443,125.164,125.0852,125.1443,129816.0
2024-07-17 15:35:00,126.95,126.97,126.79,126.8,149618.0,125.1542,125.1739,124.9964,125.0063,149618.0
2024-07-17 15:40:00,126.8,126.82,126.69,126.73,207247.0,125.0063,125.026,124.8978,124.9373,207247.0
2024-07-17 15:45:00,126.73,126.75,126.63,126.67,270630.0,124.9373,124.957,124.8387,124.8781,270630.0
2024-07-17 15:50:00,126.67,126.77,126.64,126.65,398823.0,124.8781,124.9767,124.8485,124.8584,398823.0
2024-07-17 15:55:00,126.64,126.64,126.52,126.53,860956.0,124.8485,124.8485,124.7302,124.7401,860956.0
2024-07-18 09:30:00,126.54,126.82,126.41,126.63,354208.0,124.75,125.026,124.6218,124.8387,354208.0
2024-07-18 09:35:00,126.61,126.98,126.58,126.94,215319.0,124.819,125.1837,124.7894,125.1443,215319.0
2024-07-18 09:40:00,126.94,127.23,126.9,127.17,108529.0,125.1443,125.4302,125.1049,125.3711,108529.0
2024-07-18 09:45:00,127.18,127.24,127.05,127.18,113896.0,125.3809,125.4401,125.2527,125.3809,113896.0
2024-07-18 09:50:00,127.21,127.38,127.08,127.33,119356.0,125.4105,125.5781,125.2823,125.5288,119356.0
2024-07-18 09:55:00,127.34,127.63,127.23,127.6,81579.0,125.5386,125.8245,125.4302,125.795,81579.0
2024-07-18 10:00:00,127.6,127.81,127.52,127.66,186593.0,125.795,126.002,125.7161,125.8541,186593.0
2024-07-18 10:05:00,127.68,127.75,127.6,127.64,270840.0,125.8738,125.9428,125.795,125.8344,270840.0
2024-07-18 10:10:00,127.63,127.64,127.48,127.6,110520.0,125.8245,125.8344,125.6767,125.795,110520.0
2024-07-18 10:15:00,127.61,127.71,127.53,127.55,44713.0,125.8048,125.9034,125.726,125.7457,44713.0
2024-07-18 10:20:00,127.56,127.58,127.38,127.5,73515.0,125.7555,125.7753,125.5781,125.6964,73515.0
2024-07-18 10:25:00,127.5,127.62,127.46,127.59,53688.0,125.6964,125.8147,125.6569,125.7851,53688.0
2024-07-18 10:30:00,127.59,127.62,127.29,127.33,203150.0,125.7851,125.8147,125.4894,125.5288,203150.0
2024-07-18 10:35:00,127.35,127.36,127.18,127.22,52977.0,125.5485,125.5584,125.3809,125.4203,52977.0
2024-07-18 10:40:00,127.21,127.29,127.05,127.12,174961.0,125.4105,125.4894,125.2527,125.3218,174961.0
2024-07-18 10:45:00,127.12,127.23,127.0,127.19,59730.0,125.3218,125.4302,125.2035,125.3908,59730.0
2024-07-18 10:50:00,127.2,127.33,127.01,127.31,66033.0,125.4006,125.5288,125.2133,125.5091,66033.0
2024-07-18 10:55:00,127.32,127.38,127.09,127.16,66339.0,125.5189,125.5781,125.2922,125.3612,66339.0
2024-07-18 11:00:00,127.15,127.31,127.11,127.23,59594.0,125.3513,125.5091,125.3119,125.4302,59594.0
2024-07-18 11:05:00,127.21,127.28,127.05,127.07,42920.0,125.4105,125.4795,125.2527,125.2725,42920.0
2024-07-18 11:10:00,127.07,127.13,127.02,127.07,67321.0,125.2725,125.3316,125.2232,125.2725,67321.0
2024-07-18 11:15:00,127.06,127.09,126.93,126.94,71810.0,125.2626,125.2922,125.1344,125.1443,71810.0
2024-07-18 11:20:00,126.93,127.07,126.9,126.96,160307.0,125.1344,125.2725,125.1049,125.164,160307.0
2024-07-18 11:25:00,126.96,127.01,126.89,126.9,90382.0,125.164,125.2133,125.095,125.1049,90382.0
2024-07-18 11:30:00,126.9,127.0,126.73,126.79,130425.0,125.1049,125.2035,124.9373,124.9964,130425.0
2024-07-18 11:35:00,126.78,126.93,126.67,126.67,69884.0,124.9866,125.1344,124.8781,124.8781,69884.0
2024-07-18 11:40:00,126.65,126.81,126.64,126.72,95438.0,124.8584,125.0161,124.8485,124.9274,95438.0
2024-07-18 11:45:00,126.72,126.73,126.4,126.41,61787.0,124.9274,124.9373,124.6119,124.6218,61787.0
2024-07-18 11:50:00,126.42,126.48,126.34,126.43,112979.0,124.6317,124.6908,124.5528,124.6415,112979.0
2024-07-18 11:55:00,126.44,126.48,126.38,126.43,82637.0,124.6514,124.6908,124.5922,124.6415,82637.0
2024-07-18 12:00:00,126.42,126.46,126.33,126.37,77710.0,124.6317,124.6711,124.5429,124.5824,77710.0
2024-07-18 12:05:00,126.38,126.45,126.33,126.45,69306.0,124.5922,124.6612,124.5429,124.6612,69306.0
2024-07-18 12:10:00,126.45,126.45,126.25,126.34,93095.0,124.6612,124.6612,124.4641,124.5528,93095.0
2024-07-18 12:15:00,126.33,126.34,126.23,126.32,73465.0,124.5429,124.5528,124.4443,124.5331,73465.0
2024-07-18 12:20:00,126.31,126.34,126.21,126.27,67401.0,124.5232,124.5528,124.4246,124.4838,67401.0
2024-07-18 12:25:00,126.27,126.27,126.15,126.16,90401.0,124.4838,124.4838,124.3655,124.3753,90401.0
2024-07-18 12:30:00,126.17,126.32,126.1,126.3,43932.0,124.3852,124.5331,124.3162,124.5134,43932.0
2024-07-18 12:35:00,126.29,126.3,126.22,126.24,48095.0,124.5035,124.5134,124.4345,124.4542,48095.0
2024-07-18 12:40:00,126.24,126.47,126.17,126.29,50723.0,124.4542,124.681,124.3852,124.5035,50723.0
2024-07-18 12:45:00,126.28,126.37,126.21,126.31,102204.0,124.4936,124.5824,124.4246,124.5232,102204.0
2024-07-18 12:50:00,126.31,126.43,126.3,126.39,27720.0,124.5232,124.6415,124.5134,124.6021,27720.0
2024-07-18 12:55:00,126.39,126.48,126.39,126.48,95269.0,124.6021,124.6908,124.6021,124.6908,95269.0
2024-07-18 13:00:00,126.46,126.56,126.45,126.49,67480.0,124.6711,124.7697,124.6612,124.7007,67480.0
2024-07-18 13:05:00,126.49,126.53,126.42,126.44,54637.0,124.7007,124.7401,124.6317,124.6514,54637.0
2024-07-18 13:10:00,126.45,126.52,126.45,126.47,28155.0,124.6612,124.7302,124.6612,124.681,28155.0
2024-07-18 13:15:00,126.47,126.5,126.41,126.46,31152.0,124.681,124.7105,124.6218,124.6711,31152.0
2024-07-18 13:20:00,126.45,126.46,126.33,126.35,42925.0,124.6612,124.6711,124.5429,124.5627,42925.0
2024-07-18 13:25:00,126.35,126.38,126.3,126.36,31051.0,124.5627,124.5922,124.5134,124.5725,31051.0
2024-07-18 13:30:00,126.36,126.45,126.36,126.4,30274.0,124.5725,124.6612,124.5725,124.6119,30274.0
2024-07-18 13:35:00,126.39,126.4,126.33,126.37,32125.0,124.6021,124.6119,124.5429,124.5824,32125.0
2024-07-18 13:40:00,126.38,126.39,126.32,126.38,29525.0,124.5922,124.6021,124.5331,124.5922,29525.0
2024-07-18 13:45:00,126.38,126.48,126.36,126.48,37632.0,124.5922,124.6908,124.5725,124.6908,37632.0
2024-07-18 13:50:00,126.48,126.48,126.28,126.29,37575.0,124.6908,124.6908,124.4936,124.5035,37575.0
2024-07-18 13:55:00,126.29,126.29,126.17,126.19,33298.0,124.5035,124.5035,124.3852,124.4049,33298.0
2024-07-18 14:00:00,126.19,126.19,126.0,126.02,73687.0,124.4049,124.4049,124.2176,124.2373,73687.0
2024-07-18 14:05:00,126.03,126.07,125.99,126.01,69812.0,124.2472,124.2866,124.2077,124.2275,69812.0
2024-07-18 14:10:00,126.01,126.04,125.93,125.97,55576.0,124.2275,124.257,124.1486,124.188,55576.0
2024-07-18 14:15:00,125.97,125.99,125.86,125.86,95161.0,124.188,124.2077,124.0796,124.0796,95161.0
2024-07-18 14:20:00,125.86,125.99,125.86,125.95,68699.0,124.0796,124.2077,124.0796,124.1683,68699.0
2024-07-18 14:25:00,125.95,125.96,125.77,125.77,64797.0,124.1683,124.1782,123.9909,123.9909,64797.0
2024-07-18 14:30:00,125.75,125.88,125.73,125.82,69088.0,123.9711,124.0993,123.9514,124.0401,69088.0
2024-07-18 14:35:00,125.82,125.87,125.65,125.66,82907.0,124.0401,124.0894,123.8726,123.8824,82907.0
2024-07-18 14:40:00,125.66,125.72,125.62,125.65,107844.0,123.8824,123.9416,123.843,123.8726,107844.0
2024-07-18 14:45:00,125.63,125.74,125.63,125.65,47974.0,123.8528,123.9613,123.8528,123.8726,47974.0
2024-07-18 14:50:00,125.66,125.76,125.59,125.72,71668.0,123.8824,123.981,123.8134,123.9416,71668.0
2024-07-18 14:55:00,125.73,125.79,125.68,125.74,54971.0,123.9514,124.0106,123.9021,123.9613,54971.0
2024-07-18 15:00:00,125.74,125.88,125.73,125.77,59376.0,123.9613,124.0993,123.9514,123.9909,59376.0
2024-07-18 15:05:00,125.77,125.81,125.65,125.68,69982.0,123.9909,124.0303,123.8726,123.9021,69982.0
2024-07-18 15:10:00,125.68,125.7,125.4,125.51,141156.0,123.9021,123.9218,123.6261,123.7345,141156.0
2024-07-18 15:15:00,125.51,125.59,125.4,125.44,84871.0,123.7345,123.8134,123.6261,123.6655,84871.0
2024-07-18 15:20:00,125.43,125.48,125.38,125.39,73129.0,123.6557,123.705,123.6064,123.6162,73129.0
2024-07-18 15:25:00,125.39,125.55,125.38,125.48,101084.0,123.6162,123.774,123.6064,123.705,101084.0
2024-07-18 15:30:00,125.47,125.57,125.43,125.48,191436.0,123.6951,123.7937,123.6557,123.705,191436.0
2024-07-18 15:35:00,125.48,125.57,125.44,125.53,231931.0,123.705,123.7937,123.6655,123.7543,231931.0
2024-07-18 15:40:00,125.54,125.66,125.52,125.62,177279.0,123.7641,123.8824,123.7444,123.843,177279.0
2024-07-18 15:45:00,125.63,125.85,125.62,125.85,164299.0,123.8528,124.0697,123.843,124.0697,164299.0
2024-07-18 15:50:00,125.85,125.95,125.66,125.67,270625.0,124.0697,124.1683,123.8824,123.8923,270625.0
2024-07-18 15:55:00,125.67,125.75,125.53,125.59,805538.0,123.8923,123.9711,123.7543,123.8134,805538.0
2024-07-19 09:30:00,125.84,126.1,125.29,125.39,310293.0,124.0599,124.3162,123.5176,123.6162,310293.0
2024-07-19 09:35:00,125.4,125.64,125.23,125.62,214692.0,123.6261,123.8627,123.4585,123.843,214692.0
2024-07-19 09:40:00,125.62,125.84,125.51,125.61,165198.0,123.843,124.0599,123.7345,123.8331,165198.0
2024-07-19 09:45:00,125.61,125.68,125.34,125.35,145011.0,123.8331,123.9021,123.5669,123.5768,145011.0
2024-07-19 09:50:00,125.35,125.41,125.19,125.35,120758.0,123.5768,123.6359,123.4191,123.5768,120758.0
2024-07-19 09:55:00,125.36,125.67,125.35,125.66,145136.0,123.5867,123.8923,123.5768,123.8824,145136.0
2024-07-19 10:00:00,125.66,125.66,125.48,125.49,130937.0,123.8824,123.8824,123.705,123.7148,130937.0
2024-07-19 10:05:00,125.48,125.57,125.38,125.53,95432.0,123.705,123.7937,123.6064,123.7543,95432.0
2024-07-19 10:10:00,125.51,125.62,125.42,125.42,70902.0,123.7345,123.843,123.6458,123.6458,70902.0
2024-07-19 10:15:00,125.43,125.46,125.3,125.42,76555.0,123.6557,123.6852,123.5275,123.6458,76555.0
2024-07-19 10:20:00,125.43,125.43,125.25,125.29,38519.0,123.6557,123.6557,123.4782,123.5176,38519.0
2024-07-19 10:25:00,125.3,125.33,125.06,125.11,61100.0,123.5275,123.5571,123.2909,123.3402,61100.0
2024-07-19 10:30:00,125.12,125.31,125.09,125.2,84399.0,123.3501,123.5374,123.3205,123.4289,84399.0
2024-07-19 10:35:00,125.21,125.31,125.19,125.24,40313.0,123.4388,123.5374,123.4191,123.4684,40313.0
2024-07-19 10:40:00,125.24,125.24,125.09,125.1,61221.0,123.4684,123.4684,123.3205,123.3303,61221.0
2024-07-19 10:45:00,125.1,125.17,125.01,125.08,68604.0,123.3303,123.3993,123.2416,123.3106,68604.0
2024-07-19 10:50:00,125.08,125.08,124.93,125.05,159182.0,123.3106,123.3106,123.1627,123.281,159182.0
2024-07-19 10:55:00,125.06,125.07,124.94,124.96,45404.0,123.2909,123.3008,123.1726,123.1923,45404.0
2024-07-19 11:00:00,124.97,125.17,124.97,125.12,131334.0,123.2022,123.3993,123.2022,123.3501,131334.0
2024-07-19 11:05:00,125.09,125.13,125.01,125.04,38510.0,123.3205,123.3599,123.2416,123.2712,38510.0
2024-07-19 11:10:00,125.04,125.04,124.84,124.85,38889.0,123.2712,123.2712,123.074,123.0839,38889.0
2024-07-19 11:15:00,124.85,124.99,124.82,124.93,74601.0,123.0839,123.2219,123.0543,123.1627,74601.0
2024-07-19 11:20:00,124.93,125.02,124.85,124.86,39622.0,123.1627,123.2515,123.0839,123.0937,39622.0
2024-07-19 11:25:00,124.88,124.88,124.72,124.73,61227.0,123.1134,123.1134,122.9557,122.9656,61227.0
2024-07-19 11:30:00,124.75,124.8,124.64,124.76,238149.0,122.9853,123.0346,122.8768,122.9951,238149.0
2024-07-19 11:35:00,124.76,124.85,124.72,124.82,33011.0,122.9951,123.0839,122.9557,123.0543,33011.0
2024-07-19 11:40:00,124.82,124.87,124.71,124.73,28699.0,123.0543,123.1036,122.9459,122.9656,28699.0
2024-07-19 11:45:00,124.73,124.81,124.67,124.78,29160.0,122.9656,123.0444,122.9064,123.0149,29160.0
2024-07-19 11:50:00,124.81,124.86,124.76,124.79,36864.0,123.0444,123.0937,122.9951,123.0247,36864.0
2024-07-19 11:55:00,124.78,125.07,124.76,125.07,50280.0,123.0149,123.3008,122.9951,123.3008,50280.0
2024-07-19 12:00:00,125.07,125.16,125.05,125.11,25156.0,123.3008,123.3895,123.281,123.3402,25156.0
2024-07-19 12:05:00,125.11,125.36,125.09,125.25,65184.0,123.3402,123.5867,123.3205,123.4782,65184.0
2024-07-19 12:10:00,125.23,125.28,125.15,125.25,33968.0,123.4585,123.5078,123.3796,123.4782,33968.0
2024-07-19 12:15:00,125.25,125.37,125.24,125.31,51985.0,123.4782,123.5965,123.4684,123.5374,51985.0
2024-07-19 12:20:00,125.3,125.3,125.09,125.1,53358.0,123.5275,123.5275,123.3205,123.3303,53358.0
2024-07-19 12:25:00,125.09,125.14,125.04,125.05,40881.0,123.3205,123.3698,123.2712,123.281,40881.0
2024-07-19 12:30:00,125.05,125.08,124.99,125.05,76258.0,123.281,123.3106,123.2219,123.281,76258.0
2024-07-19 12:35:00,125.05,125.11,124.98,125.05,31887.0,123.281,123.3402,123.212,123.281,31887.0
2024-07-19 12:40:00,125.05,125.13,125.02,125.03,82108.0,123.281,123.3599,123.2515,123.2613,82108.0
2024-07-19 12:45:00,125.02,125.03,124.91,124.93,24929.0,123.2515,123.2613,123.143,123.1627,24929.0
2024-07-19 12:50:00,124.95,124.97,124.85,124.91,55246.0,123.1825,123.2022,123.0839,123.143,55246.0
2024-07-19 12:55:00,124.91,124.99,124.89,124.9,40632.0,123.143,123.2219,123.1233,123.1332,40632.0
2024-07-19 13:00:00,124.88,124.89,124.75,124.77,28692.0,123.1134,123.1233,122.9853,123.005,28692.0
2024-07-19 13:05:00,124.78,124.78,124.7,124.74,19562.0,123.0149,123.0149,122.936,122.9754,19562.0
2024-07-19 13:10:00,124.74,124.75,124.67,124.73,29906.0,122.9754,122.9853,122.9064,122.9656,29906.0
2024-07-19 13:15:00,124.73,124.74,124.66,124.7,31313.0,122.9656,122.9754,122.8966,122.936,31313.0
2024-07-19 13:20:00,124.7,124.72,124.61,124.69,25224.0,122.936,122.9557,122.8473,122.9261,25224.0
2024-07-19 13:25:00,124.71,124.79,124.69,124.72,57001.0,122.9459,123.0247,122.9261,122.9557,57001.0
2024-07-19 13:30:00,124.71,124.72,124.62,124.68,51010.0,122.9459,122.9557,122.8571,122.9163,51010.0
2024-07-19 13:35:00,124.68,124.82,124.67,124.8,26723.0,122.9163,123.0543,122.9064,123.0346,26723.0
2024-07-19 13:40:00,124.79,124.8,124.64,124.69,81943.0,123.0247,123.0346,122.8768,122.9261,81943.0
2024-07-19 13:45:00,124.7,124.9,124.7,124.87,89613.0,122.936,123.1332,122.936,123.1036,89613.0
2024-07-19 13:50:00,124.86,124.88,124.77,124.82,43306.0,123.0937,123.1134,123.005,123.0543,43306.0
2024-07-19 13:55:00,124.82,124.92,124.8,124.91,27155.0,123.0543,123.1529,123.0346,123.143,27155.0
2024-07-19 14:00:00,124.89,124.93,124.82,124.83,36358.0,123.1233,123.1627,123.0543,123.0642,36358.0
2024-07-19 14:05:00,124.83,124.93,124.82,124.9,24891.0,123.0642,123.1627,123.0543,123.1332,24891.0
2024-07-19 14:10:00,124.89,124.95,124.83,124.9,43607.0,123.1233,123.1825,123.0642,123.1332,43607.0
2024-07-19 14:15:00,124.9,124.93,124.83,124.83,22066.0,123.1332,123.1627,123.0642,123.0642,22066.0
2024-07-19 14:20:00,124.85,124.85,124.8,124.81,20175.0,123.0839,123.0839,123.0346,123.0444,20175.0
2024-07-19 14:25:00,124.81,124.87,124.71,124.73,57343.0,123.0444,123.1036,122.9459,122.9656,57343.0
2024-07-19 14:30:00,124.73,124.77,124.68,124.74,34936.0,122.9656,123.005,122.9163,122.9754,34936.0
2024-07-19 14:35:00,124.74,124.78,124.71,124.72,29336.0,122.9754,123.0149,122.9459,122.9557,29336.0
2024-07-19 14:40:00,124.73,124.77,124.64,124.65,61559.0,122.9656,123.005,122.8768,122.8867,61559.0
2024-07-19 14:45:00,124.64,124.69,124.59,124.69,87439.0,122.8768,122.9261,122.8275,122.9261,87439.0
2024-07-19 14:50:00,124.69,124.8,124.69,124.79,41767.0,122.9261,123.0346,122.9261,123.0247,41767.0
2024-07-19 14:55:00,124.79,124.86,124.75,124.82,199682.0,123.0247,123.0937,122.9853,123.0543,199682.0
2024-07-19 15:00:00,124.81,125.04,124.81,124.99,36470.0,123.0444,123.2712,123.0444,123.2219,36470.0
2024-07-19 15:05:00,125.01,125.03,124.93,124.98,63371.0,123.2416,123.2613,123.1627,123.212,63371.0
2024-07-19 15:10:00,124.99,125.05,124.97,125.02,30216.0,123.2219,123.281,123.2022,123.2515,30216.0
2024-07-19 15:15:00,125.02,125.05,124.95,125.04,32799.0,123.2515,123.281,123.1825,123.2712,32799.0
2024-07-19 15:20:00,125.03,125.1,125.03,125.04,40255.0,123.2613,123.3303,123.2613,123.2712,40255.0
2024-07-19 15:25:00,125.04,125.07,124.99,125.0,55077.0,123.2712,123.3008,123.2219,123.2317,55077.0
2024-07-19 15:30:00,125.01,125.02,124.89,124.9,53533.0,123.2416,123.2515,123.1233,123.1332,53533.0
2024-07-19 15:35:00,124.91,124.96,124.81,124.85,90711.0,123.143,123.1923,123.0444,123.0839,90711.0
2024-07-19 15:40:00,124.85,124.88,124.73,124.75,152923.0,123.0839,123.1134,122.9656,122.9853,152923.0
2024-07-19 15:45:00,124.75,124.82,124.75,124.79,161905.0,122.9853,123.0543,122.9853,123.0247,161905.0
2024-07-19 15:50:00,124.78,124.87,124.73,124.73,564234.0,123.0149,123.1036,122.9656,122.9656,564234.0
2024-07-19 15:55:00,124.73,124.86,124.68,124.86,1485833.0,122.9656,123.0937,122.9163,123.0937,1485833.0
2024-07-22 09:30:00,125.46,125.6,125.28,125.54,319425.0,123.6852,123.8233,123.5078,123.7641,319425.0
2024-07-22 09:35:00,125.55,125.8,125.48,125.6,290111.0,123.774,124.0204,123.705,123.8233,290111.0
2024-07-22 09:40:00,125.61,125.72,125.33,125.38,157480.0,123.8331,123.9416,123.5571,123.6064,157480.0
2024-07-22 09:45:00,125.39,125.58,125.36,125.42,146768.0,123.6162,123.8035,123.5867,123.6458,146768.0
2024-07-22 09:50:00,125.42,125.46,125.15,125.16,199752.0,123.6458,123.6852,123.3796,123.3895,199752.0
2024-07-22 09:55:00,125.17,125.17,124.72,124.75,90527.0,123.3993,123.3993,122.9557,122.9853,90527.0
2024-07-22 10:00:00,124.76,124.77,124.57,124.57,193090.0,122.9951,123.005,122.8078,122.8078,193090.0
2024-07-22 10:05:00,124.57,124.65,124.48,124.55,114358.0,122.8078,122.8867,122.7191,122.7881,114358.0
2024-07-22 10:10:00,124.56,124.98,124.55,124.96,127112.0,122.798,123.212,122.7881,123.1923,127112.0
2024-07-22 10:15:00,124.97,124.99,124.79,124.91,97804.0,123.2022,123.2219,123.0247,123.143,97804.0
2024-07-22 10:20:00,124.89,124.98,124.84,124.96,43305.0,123.1233,123.212,123.074,123.1923,43305.0
2024-07-22 10:25:00,124.96,125.0,124.87,125.0,47551.0,123.1923,123.2317,123.1036,123.2317,47551.0
2024-07-22 10:30:00,125.01,125.15,124.94,125.15,45350.0,123.2416,123.3796,123.1726,123.3796,45350.0
2024-07-22 10:35:00,125.14,125.26,125.11,125.23,113147.0,123.3698,123.4881,123.3402,123.4585,113147.0
2024-07-22 10:40:00,125.24,125.46,125.24,125.44,41621.0,123.4684,123.6852,123.4684,123.6655,41621.0
2024-07-22 10:45:00,125.46,125.46,125.29,125.36,70140.0,123.6852,123.6852,123.5176,123.5867,70140.0
2024-07-22 10:50:00,125.36,125.42,125.27,125.39,33554.0,123.5867,123.6458,123.4979,123.6162,33554.0
2024-07-22 10:55:00,125.4,125.64,125.39,125.64,38167.0,123.6261,123.8627,123.6162,123.8627,38167.0
2024-07-22 11:00:00,125.64,125.74,125.6,125.73,37125.0,123.8627,123.9613,123.8233,123.9514,37125.0
2024-07-22 11:05:00,125.73,125.74,125.44,125.44,62658.0,123.9514,123.9613,123.6655,123.6655,62658.0
2024-07-22 11:10:00,125.44,125.51,125.37,125.45,68221.0,123.6655,123.7345,123.5965,123.6754,68221.0
2024-07-22 11:15:00,125.45,125.51,125.33,125.45,83737.0,123.6754,123.7345,123.5571,123.6754,83737.0
2024-07-22 11:20:00,125.44,125.51,125.39,125.41,48542.0,123.6655,123.7345,123.6162,123.6359,48542.0
2024-07-22 11:25:00,125.41,125.51,125.31,125.31,45537.0,123.6359,123.7345,123.5374,123.5374,45537.0
2024-07-22 11:30:00,125.31,125.34,125.23,125.31,48698.0,123.5374,123.5669,123.4585,123.5374,48698.0
2024-07-22 11:35:00,125.29,125.3,125.22,125.28,28381.0,123.5176,123.5275,123.4486,123.5078,28381.0
2024-07-22 11:40:00,125.28,125.31,125.14,125.3,39235.0,123.5078,123.5374,123.3698,123.5275,39235.0
2024-07-22 11:45:00,125.3,125.35,125.23,125.32,42390.0,123.5275,123.5768,123.4585,123.5472,42390.0
2024-07-22 11:50:00,125.31,125.41,125.29,125.36,32159.0,123.5374,123.6359,123.5176,123.5867,32159.0
2024-07-22 11:55:00,125.35,125.35,125.29,125.31,27263.0,123.5768,123.5768,123.5176,123.5374,27263.0
2024-07-22 12:00:00,125.31,125.36,125.22,125.23,19574.0,123.5374,123.5867,123.4486,123.4585,19574.0
2024-07-22 12:05:00,125.23,125.38,125.22,125.37,45323.0,123.4585,123.6064,123.4486,123.5965,45323.0
2024-07-22 12:10:00,125.37,125.41,125.34,125.38,54608.0,123.5965,123.6359,123.5669,123.6064,54608.0
2024-07-22 12:15:00,125.39,125.44,125.38,125.43,49075.0,123.6162,123.6655,123.6064,123.6557,49075.0
2024-07-22 12:20:00,125.43,125.46,125.37,125.4,46552.0,123.6557,123.6852,123.5965,123.6261,46552.0
2024-07-22 12:25:00,125.39,125.4,125.29,125.31,20447.0,123.6162,123.6261,123.5176,123.5374,20447.0
2024-07-22 12:30:00,125.3,125.3,125.18,125.23,22612.0,123.5275,123.5275,123.4092,123.4585,22612.0
2024-07-22 12:35:00,125.24,125.39,125.21,125.37,27056.0,123.4684,123.6162,123.4388,123.5965,27056.0
2024-07-22 12:40:00,125.36,125.37,125.31,125.36,16210.0,123.5867,123.5965,123.5374,123.5867,16210.0
2024-07-22 12:45:00,125.36,125.36,125.27,125.33,20798.0,123.5867,123.5867,123.4979,123.5571,20798.0
2024-07-22 12:50:00,125.33,125.57,125.32,125.57,17740.0,123.5571,123.7937,123.5472,123.7937,17740.0
2024-07-22 12:55:00,125.57,125.64,125.56,125.64,12421.0,123.7937,123.8627,123.7838,123.8627,12421.0
2024-07-22 13:00:00,125.64,125.77,125.64,125.76,14532.0,123.8627,123.9909,123.8627,123.981,14532.0
2024-07-22 13:05:00,125.77,125.82,125.73,125.77,22814.0,123.9909,124.0401,123.9514,123.9909,22814.0
2024-07-22 13:10:00,125.77,125.82,125.72,125.8,16204.0,123.9909,124.0401,123.9416,124.0204,16204.0
2024-07-22 13:15:00,125.8,125.85,125.78,125.84,16780.0,124.0204,124.0697,124.0007,124.0599,16780.0
2024-07-22 13:20:00,125.84,125.85,125.73,125.79,24101.0,124.0599,124.0697,123.9514,124.0106,24101.0
2024-07-22 13:25:00,125.79,125.84,125.79,125.82,9464.0,124.0106,124.0599,124.0106,124.0401,9464.0
2024-07-22 13:30:00,125.83,125.98,125.81,125.97,35296.0,124.05,124.1979,124.0303,124.188,35296.0
2024-07-22 13:35:00,125.97,125.97,125.8,125.85,19344.0,124.188,124.188,124.0204,124.0697,19344.0
2024-07-22 13:40:00,125.85,125.89,125.79,125.82,20825.0,124.0697,124.1092,124.0106,124.0401,20825.0
2024-07-22 13:45:00,125.82,125.89,125.8,125.86,27601.0,124.0401,124.1092,124.0204,124.0796,27601.0
2024-07-22 13:50:00,125.86,125.91,125.85,125.89,12689.0,124.0796,124.1289,124.0697,124.1092,12689.0
2024-07-22 13:55:00,125.9,125.95,125.86,125.93,38000.0,124.119,124.1683,124.0796,124.1486,38000.0
2024-07-22 14:00:00,125.93,125.93,125.78,125.8,33756.0,124.1486,124.1486,124.0007,124.0204,33756.0
2024-07-22 14:05:00,125.79,125.8,125.73,125.79,36690.0,124.0106,124.0204,123.9514,124.0106,36690.0
2024-07-22 14:10:00,125.78,125.78,125.68,125.71,26905.0,124.0007,124.0007,123.9021,123.9317,26905.0
2024-07-22 14:15:00,125.71,125.74,125.69,125.73,29021.0,123.9317,123.9613,123.912,123.9514,29021.0
2024-07-22 14:20:00,125.72,125.74,125.65,125.73,23156.0,123.9416,123.9613,123.8726,123.9514,23156.0
2024-07-22 14:25:00,125.73,125.75,125.67,125.68,27203.0,123.9514,123.9711,123.8923,123.9021,27203.0
2024-07-22 14:30:00,125.68,125.85,125.67,125.83,21705.0,123.9021,124.0697,123.8923,124.05,21705.0
2024-07-22 14:35:00,125.82,125.86,125.77,125.84,27853.0,124.0401,124.0796,123.9909,124.0599,27853.0
2024-07-22 14:40:00,125.84,125.89,125.8,125.87,34433.0,124.0599,124.1092,124.0204,124.0894,34433.0
2024-07-22 14:45:00,125.88,125.88,125.82,125.83,20458.0,124.0993,124.0993,124.0401,124.05,20458.0
2024-07-22 14:50:00,125.83,125.9,125.82,125.87,29674.0,124.05,124.119,124.0401,124.0894,29674.0
2024-07-22 14:55:00,125.87,125.87,125.82,125.85,26620.0,124.0894,124.0894,124.0401,124.0697,26620.0
2024-07-22 15:00:00,125.85,125.86,125.69,125.83,76120.0,124.0697,124.0796,123.912,124.05,76120.0
2024-07-22 15:05:00,125.82,125.87,125.79,125.83,34463.0,124.0401,124.0894,124.0106,124.05,34463.0
2024-07-22 15:10:00,125.83,125.88,125.82,125.88,24882.0,124.05,124.0993,124.0401,124.0993,24882.0
2024-07-22 15:15:00,125.88,125.89,125.85,125.86,27119.0,124.0993,124.1092,124.0697,124.0796,27119.0
2024-07-22 15:20:00,125.85,125.95,125.84,125.94,42255.0,124.0697,124.1683,124.0599,124.1585,42255.0
2024-07-22 15:25:00,125.94,125.96,125.85,125.87,45685.0,124.1585,124.1782,124.0697,124.0894,45685.0
2024-07-22 15:30:00,125.87,126.0,125.87,125.95,45905.0,124.0894,124.2176,124.0894,124.1683,45905.0
2024-07-22 15:35:00,125.96,126.03,125.94,126.02,117326.0,124.1782,124.2472,124.1585,124.2373,117326.0
2024-07-22 15:40:00,126.01,126.01,125.91,125.95,98624.0,124.2275,124.2275,124.1289,124.1683,98624.0
2024-07-22 15:45:00,125.95,126.03,125.94,125.95,114203.0,124.1683,124.2472,124.1585,124.1683,114203.0
2024-07-22 15:50:00,125.95,126.11,125.93,126.05,217945.0,124.1683,124.326,124.1486,124.2669,217945.0
2024-07-22 15:55:00,126.05,126.23,126.03,126.17,1148456.0,124.2669,124.4443,124.2472,124.3852,1148456.0
2024-07-23 09:30:00,125.64,125.88,125.51,125.71,269428.0,123.8627,124.0993,123.7345,123.9317,269428.0
2024-07-23 09:35:00,125.71,125.71,125.44,125.69,120146.0,123.9317,123.9317,123.6655,123.912,120146.0
2024-07-23 09:40:00,125.68,125.96,125.56,125.89,1001034.0,123.9021,124.1782,123.7838,124.1092,1001034.0
2024-07-23 09:45:00,125.88,126.09,125.82,126.04,166231.0,124.0993,124.3063,124.0401,124.257,166231.0
2024-07-23 09:50:00,126.05,126.09,125.83,125.92,120352.0,124.2669,124.3063,124.05,124.1387,120352.0
2024-07-23 09:55:00,125.92,126.15,125.92,126.06,136563.0,124.1387,124.3655,124.1387,124.2768,136563.0
2024-07-23 10:00:00,126.06,126.47,126.04,126.39,221844.0,124.2768,124.681,124.257,124.6021,221844.0
2024-07-23 10:05:00,126.39,126.5,126.31,126.44,87339.0,124.6021,124.7105,124.5232,124.6514,87339.0
2024-07-23 10:10:00,126.45,126.59,126.36,126.58,73290.0,124.6612,124.7993,124.5725,124.7894,73290.0
2024-07-23 10:15:00,126.58,126.59,126.39,126.41,76437.0,124.7894,124.7993,124.6021,124.6218,76437.0
2024-07-23 10:20:00,126.41,126.44,126.28,126.32,77092.0,124.6218,124.6514,124.4936,124.5331,77092.0
2024-07-23 10:25:00,126.34,126.48,126.29,126.47,52821.0,124.5528,124.6908,124.5035,124.681,52821.0
2024-07-23 10:30:00,126.48,126.48,126.36,126.38,399860.0,124.6908,124.6908,124.5725,124.5922,399860.0
2024-07-23 10:35:00,126.36,126.44,126.32,126.36,124141.0,124.5725,124.6514,124.5331,124.5725,124141.0
2024-07-23 10:40:00,126.34,126.35,126.17,126.3,102960.0,124.5528,124.5627,124.3852,124.5134,102960.0
2024-07-23 10:45:00,126.28,126.29,126.06,126.12,47239.0,124.4936,124.5035,124.2768,124.3359,47239.0
2024-07-23 10:50:00,126.12,126.21,126.09,126.1,46779.0,124.3359,124.4246,124.3063,124.3162,46779.0
2024-07-23 10:55:00,126.1,126.26,126.06,126.21,49794.0,124.3162,124.4739,124.2768,124.4246,49794.0
2024-07-23 11:00:00,126.22,126.37,126.2,126.37,33450.0,124.4345,124.5824,124.4148,124.5824,33450.0
2024-07-23 11:05:00,126.38,126.45,126.33,126.45,36747.0,124.5922,124.6612,124.5429,124.6612,36747.0
2024-07-23 11:10:00,126.45,126.51,126.41,126.49,57800.0,124.6612,124.7204,124.6218,124.7007,57800.0
2024-07-23 11:15:00,126.49,126.5,126.39,126.43,37510.0,124.7007,124.7105,124.6021,124.6415,37510.0
2024-07-23 11:20:00,126.43,126.45,126.29,126.37,46047.0,124.6415,124.6612,124.5035,124.5824,46047.0
2024-07-23 11:25:00,126.37,126.38,126.26,126.35,28804.0,124.5824,124.5922,124.4739,124.5627,28804.0
2024-07-23 11:30:00,126.36,126.48,126.36,126.46,42803.0,124.5725,124.6908,124.5725,124.6711,42803.0
2024-07-23 11:35:00,126.46,126.46,126.35,126.43,37709.0,124.6711,124.6711,124.5627,124.6415,37709.0
2024-07-23 11:40:00,126.43,126.56,126.39,126.54,44830.0,124.6415,124.7697,124.6021,124.75,44830.0
2024-07-23 11:45:00,126.54,126.57,126.45,126.47,32933.0,124.75,124.7795,124.6612,124.681,32933.0
2024-07-23 11:50:00,126.47,126.47,126.35,126.39,62160.0,124.681,124.681,124.5627,124.6021,62160.0
2024-07-23 11:55:00,126.39,126.51,126.37,126.49,39414.0,124.6021,124.7204,124.5824,124.7007,39414.0
2024-07-23 12:00:00,126.49,126.58,126.48,126.58,48779.0,124.7007,124.7894,124.6908,124.7894,48779.0
2024-07-23 12:05:00,126.57,126.57,126.4,126.42,60182.0,124.7795,124.7795,124.6119,124.6317,60182.0
2024-07-23 12:10:00,126.41,126.41,126.33,126.41,30153.0,124.6218,124.6218,124.5429,124.6218,30153.0
2024-07-23 12:15:00,126.4,126.4,126.28,126.29,21986.0,124.6119,124.6119,124.4936,124.5035,21986.0
2024-07-23 12:20:00,126.29,126.31,126.06,126.09,41930.0,124.5035,124.5232,124.2768,124.3063,41930.0
2024-07-23 12:25:00,126.08,126.14,126.01,126.14,64839.0,124.2965,124.3556,124.2275,124.3556,64839.0
2024-07-23 12:30:00,126.13,126.13,126.03,126.06,30383.0,124.3458,124.3458,124.2472,124.2768,30383.0
2024-07-23 12:35:00,126.07,126.09,125.98,126.01,28779.0,124.2866,124.3063,124.1979,124.2275,28779.0
2024-07-23 12:40:00,126.03,126.08,126.02,126.05,21681.0,124.2472,124.2965,124.2373,124.2669,21681.0
2024-07-23 12:45:00,126.05,126.1,126.01,126.02,29104.0,124.2669,124.3162,124.2275,124.2373,29104.0
2024-07-23 12:50:00,126.02,126.04,125.97,126.01,21680.0,124.2373,124.257,124.188,124.2275,21680.0
2024-07-23 12:55:00,126.02,126.08,125.98,126.06,22009.0,124.2373,124.2965,124.1979,124.2768,22009.0
2024-07-23 13:00:00,126.06,126.18,126.05,126.18,36341.0,124.2768,124.3951,124.2669,124.3951,36341.0
2024-07-23 13:05:00,126.17,126.18,126.09,126.1,22404.0,124.3852,124.3951,124.3063,124.3162,22404.0
2024-07-23 13:10:00,126.11,126.14,126.07,126.1,22047.0,124.326,124.3556,124.2866,124.3162,22047.0
2024-07-23 13:15:00,126.1,126.13,126.05,126.1,19024.0,124.3162,124.3458,124.2669,124.3162,19024.0
2024-07-23 13:20:00,126.11,126.21,126.1,126.17,15470.0,124.326,124.4246,124.3162,124.3852,15470.0
2024-07-23 13:25:00,126.15,126.23,126.13,126.17,54179.0,124.3655,124.4443,124.3458,124.3852,54179.0
2024-07-23 13:30:00,126.17,126.17,126.04,126.05,19654.0,124.3852,124.3852,124.257,124.2669,19654.0
2024-07-23 13:35:00,126.04,126.11,126.03,126.07,20720.0,124.257,124.326,124.2472,124.2866,20720.0
2024-07-23 13:40:00,126.06,126.08,126.0,126.04,32978.0,124.2768,124.2965,124.2176,124.257,32978.0
2024-07-23 13:45:00,126.05,126.12,126.03,126.11,20530.0,124.2669,124.3359,124.2472,124.326,20530.0
2024-07-23 13:50:00,126.12,126.19,126.11,126.18,15280.0,124.3359,124.4049,124.326,124.3951,15280.0
2024-07-23 13:55:00,126.18,126.24,126.15,126.21,23376.0,124.3951,124.4542,124.3655,124.4246,23376.0
2024-07-23 14:00:00,126.2,126.29,126.19,126.29,16659.0,124.4148,124.5035,124.4049,124.5035,16659.0
2024-07-23 14:05:00,126.28,126.33,126.26,126.28,21858.0,124.4936,124.5429,124.4739,124.4936,21858.0
2024-07-23 14:10:00,126.28,126.31,126.23,126.28,17641.0,124.4936,124.5232,124.4443,124.4936,17641.0
2024-07-23 14:15:00,126.27,126.33,126.27,126.31,16883.0,124.4838,124.5429,124.4838,124.5232,16883.0
2024-07-23 14:20:00,126.31,126.4,126.29,126.29,37254.0,124.5232,124.6119,124.5035,124.5035,37254.0
2024-07-23 14:25:00,126.28,126.31,126.15,126.18,123763.0,124.4936,124.5232,124.3655,124.3951,123763.0
2024-07-23 14:30:00,126.18,126.22,126.1,126.17,58456.0,124.3951,124.4345,124.3162,124.3852,58456.0
2024-07-23 14:35:00,126.18,126.27,126.15,126.25,22712.0,124.3951,124.4838,124.3655,124.4641,22712.0
2024-07-23 14:40:00,126.24,126.29,126.22,126.27,22276.0,124.4542,124.5035,124.4345,124.4838,22276.0
2024-07-23 14:45:00,126.27,126.34,126.24,126.28,22006.0,124.4838,124.5528,124.4542,124.4936,22006.0
2024-07-23 14:50:00,126.27,126.29,126.23,126.23,18899.0,124.4838,124.5035,124.4443,124.4443,18899.0
2024-07-23 14:55:00,126.23,126.33,126.22,126.27,54088.0,124.4443,124.5429,124.4345,124.4838,54088.0
2024-07-23 15:00:00,126.27,126.27,126.18,126.22,40570.0,124.4838,124.4838,124.3951,124.4345,40570.0
2024-07-23 15:05:00,126.22,126.27,126.2,126.21,89241.0,124.4345,124.4838,124.4148,124.4246,89241.0
2024-07-23 15:10:00,126.21,126.27,126.21,126.23,42105.0,124.4246,124.4838,124.4246,124.4443,42105.0
2024-07-23 15:15:00,126.23,126.24,126.18,126.22,39508.0,124.4443,124.4542,124.3951,124.4345,39508.0
2024-07-23 15:20:00,126.22,126.31,126.21,126.29,34981.0,124.4345,124.5232,124.4246,124.5035,34981.0
2024-07-23 15:25:00,126.29,126.29,126.21,126.23,39733.0,124.5035,124.5035,124.4246,124.4443,39733.0
2024-07-23 15:30:00,126.23,126.23,126.17,126.21,100927.0,124.4443,124.4443,124.3852,124.4246,100927.0
2024-07-23 15:35:00,126.21,126.21,126.13,126.13,102277.0,124.4246,124.4246,124.3458,124.3458,102277.0
2024-07-23 15:40:00,126.13,126.14,125.98,126.06,113710.0,124.3458,124.3556,124.1979,124.2768,113710.0
2024-07-23 15:45:00,126.07,126.16,126.06,126.13,118925.0,124.2866,124.3753,124.2768,124.3458,118925.0
2024-07-23 15:50:00,126.13,126.22,125.89,125.9,281747.0,124.3458,124.4345,124.1092,124.119,281747.0
2024-07-23 15:55:00,125.89,125.94,125.8,125.92,575000.0,124.1092,124.1585,124.0204,124.1387,575000.0
2024-07-24 09:30:00,125.28,125.44,125.1,125.42,345645.0,123.5078,123.6655,123.3303,123.6458,345645.0
2024-07-24 09:35:00,125.42,125.5,125.25,125.5,226807.0,123.6458,123.7247,123.4782,123.7247,226807.0
2024-07-24 09:40:00,125.49,125.53,125.09,125.1,175858.0,123.7148,123.7543,123.3205,123.3303,175858.0
2024-07-24 09:45:00,125.11,125.28,124.96,125.01,178984.0,123.3402,123.5078,123.1923,123.2416,178984.0
2024-07-24 09:50:00,125.01,125.02,124.41,124.44,126439.0,123.2416,123.2515,122.6501,122.6797,126439.0
2024-07-24 09:55:00,124.42,124.45,124.23,124.43,222435.0,122.66,122.6895,122.4726,122.6698,222435.0
2024-07-24 10:00:00,124.43,124.59,124.37,124.37,155582.0,122.6698,122.8275,122.6107,122.6107,155582.0
2024-07-24 10:05:00,124.38,124.48,124.05,124.19,84638.0,122.6205,122.7191,122.2952,122.4332,84638.0
2024-07-24 10:10:00,124.19,124.21,124.0,124.08,99767.0,122.4332,122.4529,122.2459,122.3248,99767.0
2024-07-24 10:15:00,124.09,124.11,123.88,124.11,92028.0,122.3346,122.3543,122.1276,122.3543,92028.0
2024-07-24 10:20:00,124.11,124.33,124.11,124.2,94990.0,122.3543,122.5712,122.3543,122.4431,94990.0
2024-07-24 10:25:00,124.21,124.44,124.17,124.42,68731.0,122.4529,122.6797,122.4135,122.66,68731.0
2024-07-24 10:30:00,124.42,124.52,124.36,124.41,100945.0,122.66,122.7585,122.6008,122.6501,100945.0
2024-07-24 10:35:00,124.41,124.46,124.36,124.44,101891.0,122.6501,122.6994,122.6008,122.6797,101891.0
2024-07-24 10:40:00,124.44,124.63,124.41,124.62,168453.0,122.6797,122.867,122.6501,122.8571,168453.0
2024-07-24 10:45:00,124.62,124.64,124.55,124.62,176759.0,122.8571,122.8768,122.7881,122.8571,176759.0
2024-07-24 10:50:00,124.61,124.71,124.48,124.51,146178.0,122.8473,122.9459,122.7191,122.7487,146178.0
2024-07-24 10:55:00,124.52,124.62,124.49,124.58,96998.0,122.7585,122.8571,122.729,122.8177,96998.0
2024-07-24 11:00:00,124.58,124.58,124.42,124.43,84516.0,122.8177,122.8177,122.66,122.6698,84516.0
2024-07-24 11:05:00,124.43,124.43,124.33,124.41,100459.0,122.6698,122.6698,122.5712,122.6501,100459.0
2024-07-24 11:10:00,124.4,124.47,124.32,124.42,66086.0,122.6402,122.7092,122.5614,122.66,66086.0
2024-07-24 11:15:00,124.43,124.46,124.29,124.34,70620.0,122.6698,122.6994,122.5318,122.5811,70620.0
2024-07-24 11:20:00,124.35,124.36,124.25,124.29,84839.0,122.5909,122.6008,122.4924,122.5318,84839.0
2024-07-24 11:25:00,124.3,124.41,124.3,124.39,55768.0,122.5416,122.6501,122.5416,122.6304,55768.0
2024-07-24 11:30:00,124.39,124.51,124.36,124.48,59860.0,122.6304,122.7487,122.6008,122.7191,59860.0
2024-07-24 11:35:00,124.47,124.52,124.43,124.48,69456.0,122.7092,122.7585,122.6698,122.7191,69456.0
2024-07-24 11:40:00,124.48,124.55,124.42,124.47,66356.0,122.7191,122.7881,122.66,122.7092,66356.0
2024-07-24 11:45:00,124.47,124.52,124.4,124.46,59974.0,122.7092,122.7585,122.6402,122.6994,59974.0
2024-07-24 11:50:00,124.45,124.57,124.45,124.54,69037.0,122.6895,122.8078,122.6895,122.7783,69037.0
2024-07-24 11:55:00,124.55,124.58,124.49,124.56,102209.0,122.7881,122.8177,122.729,122.798,102209.0
2024-07-24 12:00:00,124.57,124.68,124.56,124.63,80087.0,122.8078,122.9163,122.798,122.867,80087.0
2024-07-24 12:05:00,124.63,124.66,124.54,124.55,72968.0,122.867,122.8966,122.7783,122.7881,72968.0
2024-07-24 12:10:00,124.53,124.67,124.51,124.67,59410.0,122.7684,122.9064,122.7487,122.9064,59410.0
2024-07-24 12:15:00,124.67,124.77,124.66,124.68,149863.0,122.9064,123.005,122.8966,122.9163,149863.0
2024-07-24 12:20:00,124.68,124.77,124.57,124.61,159679.0,122.9163,123.005,122.8078,122.8473,159679.0
2024-07-24 12:25:00,124.59,124.6,124.49,124.5,107666.0,122.8275,122.8374,122.729,122.7388,107666.0
2024-07-24 12:30:00,124.5,124.56,124.45,124.45,54241.0,122.7388,122.798,122.6895,122.6895,54241.0
2024-07-24 12:35:00,124.45,124.51,124.38,124.39,64009.0,122.6895,122.7487,122.6205,122.6304,64009.0
2024-07-24 12:40:00,124.4,124.41,124.24,124.25,40568.0,122.6402,122.6501,122.4825,122.4924,40568.0
2024-07-24 12:45:00,124.25,124.41,124.25,124.38,93741.0,122.4924,122.6501,122.4924,122.6205,93741.0
2024-07-24 12:50:00,124.38,124.39,124.32,124.34,43274.0,122.6205,122.6304,122.5614,122.5811,43274.0
2024-07-24 12:55:00,124.34,124.4,124.33,124.39,77693.0,122.5811,122.6402,122.5712,122.6304,77693.0
2024-07-24 13:00:00,124.38,124.45,124.38,124.44,57256.0,122.6205,122.6895,122.6205,122.6797,57256.0
2024-07-24 13:05:00,124.44,124.61,124.41,124.59,56646.0,122.6797,122.8473,122.6501,122.8275,56646.0
2024-07-24 13:10:00,124.6,124.64,124.55,124.56,58162.0,122.8374,122.8768,122.7881,122.798,58162.0
2024-07-24 13:15:00,124.56,124.6,124.46,124.49,51452.0,122.798,122.8374,122.6994,122.729,51452.0
2024-07-24 13:20:00,124.49,124.53,124.43,124.46,52697.0,122.729,122.7684,122.6698,122.6994,52697.0
2024-07-24 13:25:00,124.45,124.48,124.37,124.38,61029.0,122.6895,122.7191,122.6107,122.6205,61029.0
2024-07-24 13:30:00,124.38,124.43,124.31,124.43,41433.0,122.6205,122.6698,122.5515,122.6698,41433.0
2024-07-24 13:35:00,124.43,124.54,124.43,124.5,64087.0,122.6698,122.7783,122.6698,122.7388,64087.0
2024-07-24 13:40:00,124.51,124.51,124.42,124.47,36074.0,122.7487,122.7487,122.66,122.7092,36074.0
2024-07-24 13:45:00,124.47,124.48,124.33,124.34,29564.0,122.7092,122.7191,122.5712,122.5811,29564.0
2024-07-24 13:50:00,124.34,124.39,124.28,124.36,35913.0,122.5811,122.6304,122.5219,122.6008,35913.0
2024-07-24 13:55:00,124.35,124.38,124.28,124.3,55972.0,122.5909,122.6205,122.5219,122.5416,55972.0
2024-07-24 14:00:00,124.31,124.43,124.28,124.36,69729.0,122.5515,122.6698,122.5219,122.6008,69729.0
2024-07-24 14:05:00,124.36,124.4,124.34,124.35,42982.0,122.6008,122.6402,122.5811,122.5909,42982.0
2024-07-24 14:10:00,124.36,124.39,124.31,124.33,53128.0,122.6008,122.6304,122.5515,122.5712,53128.0
2024-07-24 14:15:00,124.34,124.36,124.28,124.31,56905.0,122.5811,122.6008,122.5219,122.5515,56905.0
2024-07-24 14:20:00,124.31,124.32,124.17,124.23,83348.0,122.5515,122.5614,122.4135,122.4726,83348.0
2024-07-24 14:25:00,124.22,124.27,124.19,124.21,51252.0,122.4628,122.5121,122.4332,122.4529,51252.0
2024-07-24 14:30:00,124.21,124.28,124.17,124.17,45052.0,122.4529,122.5219,122.4135,122.4135,45052.0
2024-07-24 14:35:00,124.17,124.17,124.04,124.07,56950.0,122.4135,122.4135,122.2853,122.3149,56950.0
2024-07-24 14:40:00,124.06,124.07,123.94,123.95,70446.0,122.305,122.3149,122.1867,122.1966,70446.0
2024-07-24 14:45:00,123.94,124.01,123.89,123.93,69026.0,122.1867,122.2558,122.1374,122.1769,69026.0
2024-07-24 14:50:00,123.93,123.94,123.78,123.88,161757.0,122.1769,122.1867,122.029,122.1276,161757.0
2024-07-24 14:55:00,123.88,124.0,123.87,123.97,53983.0,122.1276,122.2459,122.1177,122.2163,53983.0
2024-07-24 15:00:00,123.96,124.0,123.9,123.96,88178.0,122.2065,122.2459,122.1473,122.2065,88178.0
2024-07-24 15:05:00,123.96,123.98,123.82,123.85,73514.0,122.2065,122.2262,122.0684,122.098,73514.0
2024-07-24 15:10:00,123.86,123.89,123.8,123.82,55959.0,122.1079,122.1374,122.0487,122.0684,55959.0
2024-07-24 15:15:00,123.82,123.86,123.77,123.78,85682.0,122.0684,122.1079,122.0191,122.029,85682.0
2024-07-24 15:20:00,123.79,123.87,123.77,123.79,295795.0,122.0389,122.1177,122.0191,122.0389,295795.0
2024-07-24 15:25:00,123.79,123.79,123.6,123.64,222233.0,122.0389,122.0389,121.8516,121.891,222233.0
2024-07-24 15:30:00,123.63,123.77,123.57,123.74,152225.0,121.8811,122.0191,121.822,121.9896,152225.0
2024-07-24 15:35:00,123.74,123.76,123.57,123.58,132351.0,121.9896,122.0093,121.822,121.8318,132351.0
2024-07-24 15:40:00,123.58,123.61,123.41,123.42,192816.0,121.8318,121.8614,121.6642,121.6741,192816.0
2024-07-24 15:45:00,123.41,123.43,123.24,123.33,521942.0,121.6642,121.684,121.4966,121.5854,521942.0
2024-07-24 15:50:00,123.34,123.4,123.09,123.1,385722.0,121.5952,121.6544,121.3488,121.3586,385722.0
2024-07-24 15:55:00,123.1,123.24,123.06,123.22,1115511.0,121.3586,121.4966,121.3192,121.4769,1115511.0
2024-07-25 09:30:00,123.35,123.55,123.03,123.42,486534.0,121.6051,121.8023,121.2896,121.6741,486534.0
2024-07-25 09:35:00,123.42,123.54,123.16,123.17,239429.0,121.6741,121.7924,121.4178,121.4276,239429.0
2024-07-25 09:40:00,123.16,123.69,123.08,123.64,274422.0,121.4178,121.9403,121.3389,121.891,274422.0
2024-07-25 09:45:00,123.63,123.91,123.56,123.91,284370.0,121.8811,122.1572,121.8121,122.1572,284370.0
2024-07-25 09:50:00,123.9,124.29,123.9,124.23,180675.0,122.1473,122.5318,122.1473,122.4726,180675.0
2024-07-25 09:55:00,124.24,124.5,124.19,124.32,184977.0,122.4825,122.7388,122.4332,122.5614,184977.0
2024-07-25 10:00:00,124.32,124.32,123.77,123.92,254722.0,122.5614,122.5614,122.0191,122.167,254722.0
2024-07-25 10:05:00,123.93,124.0,123.69,123.75,241328.0,122.1769,122.2459,121.9403,121.9994,241328.0
2024-07-25 10:10:00,123.76,123.94,123.68,123.92,178776.0,122.0093,122.1867,121.9304,122.167,178776.0
2024-07-25 10:15:00,123.9,124.2,123.88,124.17,136043.0,122.1473,122.4431,122.1276,122.4135,136043.0
2024-07-25 10:20:00,124.16,124.24,124.02,124.23,114931.0,122.4036,122.4825,122.2656,122.4726,114931.0
2024-07-25 10:25:00,124.23,124.39,124.16,124.28,153354.0,122.4726,122.6304,122.4036,122.5219,153354.0
2024-07-25 10:30:00,124.27,124.45,124.24,124.36,212943.0,122.5121,122.6895,122.4825,122.6008,212943.0
2024-07-25 10:35:00,124.34,124.44,124.06,124.06,292591.0,122.5811,122.6797,122.305,122.305,292591.0
2024-07-25 10:40:00,124.06,124.15,123.98,124.14,137943.0,122.305,122.3938,122.2262,122.3839,137943.0
2024-07-25 10:45:00,124.15,124.19,124.01,124.08,117544.0,122.3938,122.4332,122.2558,122.3248,117544.0
2024-07-25 10:50:00,124.08,124.21,124.07,124.13,110431.0,122.3248,122.4529,122.3149,122.3741,110431.0
2024-07-25 10:55:00,124.14,124.41,124.12,124.4,110190.0,122.3839,122.6501,122.3642,122.6402,110190.0
2024-07-25 11:00:00,124.4,124.65,124.38,124.61,211158.0,122.6402,122.8867,122.6205,122.8473,211158.0
2024-07-25 11:05:00,124.61,124.73,124.58,124.62,163423.0,122.8473,122.9656,122.8177,122.8571,163423.0
2024-07-25 11:10:00,124.61,124.75,124.49,124.71,193842.0,122.8473,122.9853,122.729,122.9459,193842.0
2024-07-25 11:15:00,124.71,124.9,124.69,124.82,216737.0,122.9459,123.1332,122.9261,123.0543,216737.0
2024-07-25 11:20:00,124.81,124.87,124.66,124.71,146145.0,123.0444,123.1036,122.8966,122.9459,146145.0
2024-07-25 11:25:00,124.69,124.72,124.59,124.59,122919.0,122.9261,122.9557,122.8275,122.8275,122919.0
2024-07-25 11:30:00,124.59,124.73,124.54,124.72,124665.0,122.8275,122.9656,122.7783,122.9557,124665.0
2024-07-25 11:35:00,124.7,124.78,124.64,124.76,81595.0,122.936,123.0149,122.8768,122.9951,81595.0
2024-07-25 11:40:00,124.75,124.84,124.73,124.84,46692.0,122.9853,123.074,122.9656,123.074,46692.0
2024-07-25 11:45:00,124.86,124.92,124.83,124.84,61976.0,123.0937,123.1529,123.0642,123.074,61976.0
2024-07-25 11:50:00,124.84,124.96,124.84,124.91,86444.0,123.074,123.1923,123.074,123.143,86444.0
2024-07-25 11:55:00,124.89,125.03,124.85,125.02,145482.0,123.1233,123.2613,123.0839,123.2515,145482.0
2024-07-25 12:00:00,125.02,125.17,124.99,125.16,117406.0,123.2515,123.3993,123.2219,123.3895,117406.0
2024-07-25 12:05:00,125.16,125.26,125.12,125.17,102003.0,123.3895,123.4881,123.3501,123.3993,102003.0
2024-07-25 12:10:00,125.18,125.34,125.15,125.33,87173.0,123.4092,123.5669,123.3796,123.5571,87173.0
2024-07-25 12:15:00,125.32,125.51,125.29,125.46,70606.0,123.5472,123.7345,123.5176,123.6852,70606.0
2024-07-25 12:20:00,125.46,125.59,125.38,125.51,77154.0,123.6852,123.8134,123.6064,123.7345,77154.0
2024-07-25 12:25:00,125.51,125.63,125.43,125.61,82845.0,123.7345,123.8528,123.6557,123.8331,82845.0
2024-07-25 12:30:00,125.6,125.65,125.54,125.6,68564.0,123.8233,123.8726,123.7641,123.8233,68564.0
2024-07-25 12:35:00,125.6,125.71,125.59,125.68,41391.0,123.8233,123.9317,123.8134,123.9021,41391.0
2024-07-25 12:40:00,125.69,125.74,125.62,125.64,86076.0,123.912,123.9613,123.843,123.8627,86076.0
2024-07-25 12:45:00,125.65,125.71,125.58,125.68,50297.0,123.8726,123.9317,123.8035,123.9021,50297.0
2024-07-25 12:50:00,125.68,125.71,125.61,125.68,30906.0,123.9021,123.9317,123.8331,123.9021,30906.0
2024-07-25 12:55:00,125.69,125.84,125.67,125.84,131794.0,123.912,124.0599,123.8923,124.0599,131794.0
2024-07-25 13:00:00,125.83,126.04,125.81,125.88,188200.0,124.05,124.257,124.0303,124.0993,188200.0
2024-07-25 13:05:00,125.88,126.07,125.81,126.03,63770.0,124.0993,124.2866,124.0303,124.2472,63770.0
2024-07-25 13:10:00,126.04,126.1,125.87,125.92,71276.0,124.257,124.3162,124.0894,124.1387,71276.0
2024-07-25 13:15:00,125.91,125.94,125.71,125.73,46305.0,124.1289,124.1585,123.9317,123.9514,46305.0
2024-07-25 13:20:00,125.73,125.78,125.57,125.63,107268.0,123.9514,124.0007,123.7937,123.8528,107268.0
2024-07-25 13:25:00,125.65,125.74,125.6,125.69,125169.0,123.8726,123.9613,123.8233,123.912,125169.0
2024-07-25 13:30:00,125.69,125.7,125.52,125.58,69425.0,123.912,123.9218,123.7444,123.8035,69425.0
2024-07-25 13:35:00,125.58,125.66,125.54,125.59,99965.0,123.8035,123.8824,123.7641,123.8134,99965.0
2024-07-25 13:40:00,125.59,125.64,125.37,125.58,2279404.0,123.8134,123.8627,123.5965,123.8035,2279404.0
2024-07-25 13:45:00,125.59,125.59,125.36,125.36,48591.0,123.8134,123.8134,123.5867,123.5867,48591.0
2024-07-25 13:50:00,125.36,125.45,125.32,125.35,75759.0,123.5867,123.6754,123.5472,123.5768,75759.0
2024-07-25 13:55:00,125.35,125.45,125.31,125.41,50385.0,123.5768,123.6754,123.5374,123.6359,50385.0
2024-07-25 14:00:00,125.42,125.42,125.26,125.29,46689.0,123.6458,123.6458,123.4881,123.5176,46689.0
2024-07-25 14:05:00,125.29,125.35,125.18,125.2,76387.0,123.5176,123.5768,123.4092,123.4289,76387.0
2024-07-25 14:10:00,125.21,125.26,125.14,125.23,135188.0,123.4388,123.4881,123.3698,123.4585,135188.0
2024-07-25 14:15:00,125.24,125.33,125.21,125.33,110800.0,123.4684,123.5571,123.4388,123.5571,110800.0
2024-07-25 14:20:00,125.32,125.33,125.19,125.21,81676.0,123.5472,123.5571,123.4191,123.4388,81676.0
2024-07-25 14:25:00,125.21,125.32,125.15,125.18,51350.0,123.4388,123.5472,123.3796,123.4092,51350.0
2024-07-25 14:30:00,125.18,125.31,125.16,125.24,35484.0,123.4092,123.5374,123.3895,123.4684,35484.0
2024-07-25 14:35:00,125.23,125.25,125.08,125.11,53532.0,123.4585,123.4782,123.3106,123.3402,53532.0
2024-07-25 14:40:00,125.11,125.12,124.91,124.92,31757.0,123.3402,123.3501,123.143,123.1529,31757.0
2024-07-25 14:45:00,124.92,124.92,124.6,124.6,54949.0,123.1529,123.1529,122.8374,122.8374,54949.0
2024-07-25 14:50:00,124.61,124.67,124.56,124.59,69003.0,122.8473,122.9064,122.798,122.8275,69003.0
2024-07-25 14:55:00,124.59,124.76,124.59,124.65,63904.0,122.8275,122.9951,122.8275,122.8867,63904.0
2024-07-25 15:00:00,124.65,124.74,124.57,124.57,67230.0,122.8867,122.9754,122.8078,122.8078,67230.0
2024-07-25 15:05:00,124.59,124.65,124.52,124.59,76607.0,122.8275,122.8867,122.7585,122.8275,76607.0
2024-07-25 15:10:00,124.59,124.67,124.55,124.67,108566.0,122.8275,122.9064,122.7881,122.9064,108566.0
2024-07-25 15:15:00,124.68,124.78,124.62,124.77,138986.0,122.9163,123.0149,122.8571,123.005,138986.0
2024-07-25 15:20:00,124.77,124.92,124.72,124.88,108365.0,123.005,123.1529,122.9557,123.1134,108365.0
2024-07-25 15:25:00,124.87,125.08,124.86,125.05,143354.0,123.1036,123.3106,123.0937,123.281,143354.0
2024-07-25 15:30:00,125.06,125.14,124.96,124.99,141039.0,123.2909,123.3698,123.1923,123.2219,141039.0
2024-07-25 15:35:00,125.0,125.01,124.74,124.76,132313.0,123.2317,123.2416,122.9754,122.9951,132313.0
2024-07-25 15:40:00,124.76,124.79,124.58,124.62,249578.0,122.9951,123.0247,122.8177,122.8571,249578.0
2024-07-25 15:45:00,124.61,124.65,124.44,124.63,336266.0,122.8473,122.8867,122.6797,122.867,336266.0
2024-07-25 15:50:00,124.63,124.69,124.22,124.23,207308.0,122.867,122.9261,122.4628,122.4726,207308.0
2024-07-25 15:55:00,124.23,124.26,124.13,124.18,609972.0,122.4726,122.5022,122.3741,122.4233,609972.0
2024-07-26 09:30:00,125.6,125.75,125.39,125.7,360827.0,123.8233,123.9711,123.6162,123.9218,360827.0
2024-07-26 09:35:00,125.73,126.04,125.61,126.03,332363.0,123.9514,124.257,123.8331,124.2472,332363.0
2024-07-26 09:40:00,126.03,126.07,125.65,125.9,257692.0,124.2472,124.2866,123.8726,124.119,257692.0
2024-07-26 09:45:00,125.9,126.25,125.86,126.07,202305.0,124.119,124.4641,124.0796,124.2866,202305.0
2024-07-26 09:50:00,126.07,126.19,125.91,126.18,128029.0,124.2866,124.4049,124.1289,124.3951,128029.0
2024-07-26 09:55:00,126.2,126.31,126.07,126.07,102207.0,124.4148,124.5232,124.2866,124.2866,102207.0
2024-07-26 10:00:00,126.07,126.46,125.98,126.39,196803.0,124.2866,124.6711,124.1979,124.6021,196803.0
2024-07-26 10:05:00,126.37,126.37,126.01,126.02,107082.0,124.5824,124.5824,124.2275,124.2373,107082.0
2024-07-26 10:10:00,126.02,126.27,126.02,126.06,62425.0,124.2373,124.4838,124.2373,124.2768,62425.0
2024-07-26 10:15:00,126.05,126.18,125.97,125.97,54942.0,124.2669,124.3951,124.188,124.188,54942.0
2024-07-26 10:20:00,125.98,126.24,125.97,126.18,58266.0,124.1979,124.4542,124.188,124.3951,58266.0
2024-07-26 10:25:00,126.19,126.38,126.1,126.15,64029.0,124.4049,124.5922,124.3162,124.3655,64029.0
2024-07-26 10:30:00,126.15,126.18,125.57,125.57,153133.0,124.3655,124.3951,123.7937,123.7937,153133.0
2024-07-26 10:35:00,125.59,125.68,125.5,125.65,125301.0,123.8134,123.9021,123.7247,123.8726,125301.0
2024-07-26 10:40:00,125.65,126.0,125.61,125.9,63615.0,123.8726,124.2176,123.8331,124.119,63615.0
2024-07-26 10:45:00,125.92,126.04,125.87,125.9,212692.0,124.1387,124.257,124.0894,124.119,212692.0
2024-07-26 10:50:00,125.9,126.01,125.82,126.01,45240.0,124.119,124.2275,124.0401,124.2275,45240.0
2024-07-26 10:55:00,126.0,126.06,125.82,126.06,95758.0,124.2176,124.2768,124.0401,124.2768,95758.0
2024-07-26 11:00:00,126.07,126.2,126.02,126.11,83362.0,124.2866,124.4148,124.2373,124.326,83362.0
2024-07-26 11:05:00,126.11,126.15,126.05,126.06,59473.0,124.326,124.3655,124.2669,124.2768,59473.0
2024-07-26 11:10:00,126.07,126.11,125.97,126.09,70727.0,124.2866,124.326,124.188,124.3063,70727.0
2024-07-26 11:15:00,126.09,126.1,125.97,126.05,56419.0,124.3063,124.3162,124.188,124.2669,56419.0
2024-07-26 11:20:00,126.06,126.24,126.06,126.22,46423.0,124.2768,124.4542,124.2768,124.4345,46423.0
2024-07-26 11:25:00,126.21,126.24,126.1,126.22,31309.0,124.4246,124.4542,124.3162,124.4345,31309.0
2024-07-26 11:30:00,126.22,126.36,126.19,126.2,38801.0,124.4345,124.5725,124.4049,124.4148,38801.0
2024-07-26 11:35:00,126.19,126.33,126.18,126.31,33964.0,124.4049,124.5429,124.3951,124.5232,33964.0
2024-07-26 11:40:00,126.31,126.35,126.24,126.35,36256.0,124.5232,124.5627,124.4542,124.5627,36256.0
2024-07-26 11:45:00,126.35,126.39,126.23,126.37,27594.0,124.5627,124.6021,124.4443,124.5824,27594.0
2024-07-26 11:50:00,126.37,126.54,126.36,126.44,280519.0,124.5824,124.75,124.5725,124.6514,280519.0
2024-07-26 11:55:00,126.45,126.62,126.44,126.59,73782.0,124.6612,124.8288,124.6514,124.7993,73782.0
2024-07-26 12:00:00,126.59,126.77,126.56,126.71,51053.0,124.7993,124.9767,124.7697,124.9176,51053.0
2024-07-26 12:05:00,126.71,126.89,126.7,126.89,76464.0,124.9176,125.095,124.9077,125.095,76464.0
2024-07-26 12:10:00,126.89,126.91,126.65,126.72,65538.0,125.095,125.1147,124.8584,124.9274,65538.0
2024-07-26 12:15:00,126.72,126.8,126.68,126.71,25570.0,124.9274,125.0063,124.888,124.9176,25570.0
2024-07-26 12:20:00,126.7,126.71,126.61,126.65,34965.0,124.9077,124.9176,124.819,124.8584,34965.0
2024-07-26 12:25:00,126.65,126.78,126.62,126.73,159239.0,124.8584,124.9866,124.8288,124.9373,159239.0
2024-07-26 12:30:00,126.74,126.78,126.68,126.7,35955.0,124.9471,124.9866,124.888,124.9077,35955.0
2024-07-26 12:35:00,126.7,126.78,126.61,126.78,41305.0,124.9077,124.9866,124.819,124.9866,41305.0
2024-07-26 12:40:00,126.77,126.95,126.74,126.93,57057.0,124.9767,125.1542,124.9471,125.1344,57057.0
2024-07-26 12:45:00,126.94,127.02,126.9,126.98,225272.0,125.1443,125.2232,125.1049,125.1837,225272.0
2024-07-26 12:50:00,126.99,127.16,126.95,127.11,47214.0,125.1936,125.3612,125.1542,125.3119,47214.0
2024-07-26 12:55:00,127.12,127.19,127.07,127.12,50206.0,125.3218,125.3908,125.2725,125.3218,50206.0
2024-07-26 13:00:00,127.11,127.12,126.97,127.01,48739.0,125.3119,125.3218,125.1739,125.2133,48739.0
2024-07-26 13:05:00,127.01,127.05,126.95,126.99,51751.0,125.2133,125.2527,125.1542,125.1936,51751.0
2024-07-26 13:10:00,127.0,127.1,127.0,127.01,49859.0,125.2035,125.302,125.2035,125.2133,49859.0
2024-07-26 13:15:00,127.02,127.14,127.01,127.09,24914.0,125.2232,125.3415,125.2133,125.2922,24914.0
2024-07-26 13:20:00,127.09,127.13,127.05,127.05,32251.0,125.2922,125.3316,125.2527,125.2527,32251.0
2024-07-26 13:25:00,127.06,127.13,127.02,127.11,57094.0,125.2626,125.3316,125.2232,125.3119,57094.0
2024-07-26 13:30:00,127.1,127.11,126.87,126.88,68200.0,125.302,125.3119,125.0753,125.0852,68200.0
2024-07-26 13:35:00,126.87,126.87,126.5,126.53,243651.0,125.0753,125.0753,124.7105,124.7401,243651.0
2024-07-26 13:40:00,126.55,126.6,126.47,126.6,240816.0,124.7598,124.8091,124.681,124.8091,240816.0
2024-07-26 13:45:00,126.6,126.79,126.57,126.6,200557.0,124.8091,124.9964,124.7795,124.8091,200557.0
2024-07-26 13:50:00,126.6,126.65,126.5,126.64,46690.0,124.8091,124.8584,124.7105,124.8485,46690.0
2024-07-26 13:55:00,126.64,126.74,126.62,126.7,69601.0,124.8485,124.9471,124.8288,124.9077,69601.0
2024-07-26 14:00:00,126.7,126.81,126.69,126.7,69255.0,124.9077,125.0161,124.8978,124.9077,69255.0
2024-07-26 14:05:00,126.69,126.78,126.62,126.73,52568.0,124.8978,124.9866,124.8288,124.9373,52568.0
2024-07-26 14:10:00,126.73,126.77,126.67,126.68,66407.0,124.9373,124.9767,124.8781,124.888,66407.0
2024-07-26 14:15:00,126.68,126.73,126.53,126.56,38886.0,124.888,124.9373,124.7401,124.7697,38886.0
2024-07-26 14:20:00,126.55,126.64,126.53,126.63,65171.0,124.7598,124.8485,124.7401,124.8387,65171.0
2024-07-26 14:25:00,126.63,126.69,126.55,126.56,50943.0,124.8387,124.8978,124.7598,124.7697,50943.0
2024-07-26 14:30:00,126.57,126.59,126.47,126.58,454588.0,124.7795,124.7993,124.681,124.7894,454588.0
2024-07-26 14:35:00,126.58,126.61,126.55,126.6,73126.0,124.7894,124.819,124.7598,124.8091,73126.0
2024-07-26 14:40:00,126.6,126.61,126.35,126.54,86763.0,124.8091,124.819,124.5627,124.75,86763.0
2024-07-26 14:45:00,126.53,126.54,126.4,126.45,64359.0,124.7401,124.75,124.6119,124.6612,64359.0
2024-07-26 14:50:00,126.46,126.49,126.35,126.37,49678.0,124.6711,124.7007,124.5627,124.5824,49678.0
2024-07-26 14:55:00,126.38,126.44,126.34,126.37,62673.0,124.5922,124.6514,124.5528,124.5824,62673.0
2024-07-26 15:00:00,126.36,126.4,126.28,126.29,107879.0,124.5725,124.6119,124.4936,124.5035,107879.0
2024-07-26 15:05:00,126.29,126.43,126.22,126.42,83979.0,124.5035,124.6415,124.4345,124.6317,83979.0
2024-07-26 15:10:00,126.42,126.54,126.38,126.5,60612.0,124.6317,124.75,124.5922,124.7105,60612.0
2024-07-26 15:15:00,126.49,126.54,126.41,126.54,106814.0,124.7007,124.75,124.6218,124.75,106814.0
2024-07-26 15:20:00,126.53,126.59,126.51,126.59,85238.0,124.7401,124.7993,124.7204,124.7993,85238.0
2024-07-26 15:25:00,126.6,126.69,126.58,126.62,151675.0,124.8091,124.8978,124.7894,124.8288,151675.0
2024-07-26 15:30:00,126.63,126.63,126.27,126.32,213219.0,124.8387,124.8387,124.4838,124.5331,213219.0
2024-07-26 15:35:00,126.3,126.36,126.26,126.34,121851.0,124.5134,124.5725,124.4739,124.5528,121851.0
2024-07-26 15:40:00,126.34,126.42,126.27,126.42,202076.0,124.5528,124.6317,124.4838,124.6317,202076.0
2024-07-26 15:45:00,126.42,126.54,126.36,126.49,133130.0,124.6317,124.75,124.5725,124.7007,133130.0
2024-07-26 15:50:00,126.5,126.59,126.13,126.14,170863.0,124.7105,124.7993,124.3458,124.3556,170863.0
2024-07-26 15:55:00,126.15,126.35,126.09,126.32,786234.0,124.3655,124.5627,124.3063,124.5331,786234.0
2024-07-29 09:30:00,126.7,126.7,125.88,125.96,400427.0,124.9077,124.9077,124.0993,124.1782,400427.0
2024-07-29 09:35:00,125.93,126.28,125.93,126.27,247836.0,124.1486,124.4936,124.1486,124.4838,247836.0
2024-07-29 09:40:00,126.25,126.3,126.11,126.2,171911.0,124.4641,124.5134,124.326,124.4148,171911.0
2024-07-29 09:45:00,126.21,126.36,126.09,126.17,339343.0,124.4246,124.5725,124.3063,124.3852,339343.0
2024-07-29 09:50:00,126.16,126.33,125.95,126.24,220922.0,124.3753,124.5429,124.1683,124.4542,220922.0
2024-07-29 09:55:00,126.24,126.41,126.21,126.37,119815.0,124.4542,124.6218,124.4246,124.5824,119815.0
2024-07-29 10:00:00,126.41,126.59,126.37,126.54,133203.0,124.6218,124.7993,124.5824,124.75,133203.0
2024-07-29 10:05:00,126.53,126.56,126.35,126.45,86947.0,124.7401,124.7697,124.5627,124.6612,86947.0
2024-07-29 10:10:00,126.43,126.48,126.2,126.22,78052.0,124.6415,124.6908,124.4148,124.4345,78052.0
2024-07-29 10:15:00,126.21,126.41,126.18,126.3,65093.0,124.4246,124.6218,124.3951,124.5134,65093.0
2024-07-29 10:20:00,126.3,126.41,126.24,126.28,88250.0,124.5134,124.6218,124.4542,124.4936,88250.0
2024-07-29 10:25:00,126.27,126.28,126.13,126.14,65875.0,124.4838,124.4936,124.3458,124.3556,65875.0
2024-07-29 10:30:00,126.13,126.13,125.88,125.88,75070.0,124.3458,124.3458,124.0993,124.0993,75070.0
2024-07-29 10:35:00,125.88,126.05,125.82,126.0,86465.0,124.0993,124.2669,124.0401,124.2176,86465.0
2024-07-29 10:40:00,126.01,126.1,125.97,126.07,49369.0,124.2275,124.3162,124.188,124.2866,49369.0
2024-07-29 10:45:00,126.08,126.13,126.0,126.01,67655.0,124.2965,124.3458,124.2176,124.2275,67655.0
2024-07-29 10:50:00,126.0,126.1,125.97,126.03,59412.0,124.2176,124.3162,124.188,124.2472,59412.0
2024-07-29 10:55:00,126.06,126.13,125.99,126.01,30542.0,124.2768,124.3458,124.2077,124.2275,30542.0
2024-07-29 11:00:00,126.02,126.08,125.93,126.03,44771.0,124.2373,124.2965,124.1486,124.2472,44771.0
2024-07-29 11:05:00,126.02,126.02,125.89,125.89,76016.0,124.2373,124.2373,124.1092,124.1092,76016.0
2024-07-29 11:10:00,125.92,125.93,125.82,125.91,47317.0,124.1387,124.1486,124.0401,124.1289,47317.0
2024-07-29 11:15:00,125.92,125.94,125.87,125.92,40759.0,124.1387,124.1585,124.0894,124.1387,40759.0
2024-07-29 11:20:00,125.93,126.06,125.91,126.06,66040.0,124.1486,124.2768,124.1289,124.2768,66040.0
2024-07-29 11:25:00,126.05,126.11,126.0,126.05,28515.0,124.2669,124.326,124.2176,124.2669,28515.0
2024-07-29 11:30:00,126.05,126.05,125.7,125.76,71976.0,124.2669,124.2669,123.9218,123.981,71976.0
2024-07-29 11:35:00,125.78,125.88,125.68,125.86,35454.0,124.0007,124.0993,123.9021,124.0796,35454.0
2024-07-29 11:40:00,125.85,125.97,125.84,125.94,43844.0,124.0697,124.188,124.0599,124.1585,43844.0
2024-07-29 11:45:00,125.95,126.21,125.95,126.2,36656.0,124.1683,124.4246,124.1683,124.4148,36656.0
2024-07-29 11:50:00,126.21,126.25,126.15,126.19,33163.0,124.4246,124.4641,124.3655,124.4049,33163.0
2024-07-29 11:55:00,126.2,126.37,126.18,126.34,33736.0,124.4148,124.5824,124.3951,124.5528,33736.0
2024-07-29 12:00:00,126.34,126.42,126.32,126.37,34854.0,124.5528,124.6317,124.5331,124.5824,34854.0
2024-07-29 12:05:00,126.37,126.49,126.36,126.43,89414.0,124.5824,124.7007,124.5725,124.6415,89414.0
2024-07-29 12:10:00,126.42,126.57,126.41,126.57,30824.0,124.6317,124.7795,124.6218,124.7795,30824.0
2024-07-29 12:15:00,126.56,126.61,126.52,126.56,38363.0,124.7697,124.819,124.7302,124.7697,38363.0
2024-07-29 12:20:00,126.58,126.59,126.48,126.51,41263.0,124.7894,124.7993,124.6908,124.7204,41263.0
2024-07-29 12:25:00,126.51,126.51,126.41,126.44,40713.0,124.7204,124.7204,124.6218,124.6514,40713.0
2024-07-29 12:30:00,126.45,126.52,126.44,126.44,46006.0,124.6612,124.7302,124.6514,124.6514,46006.0
2024-07-29 12:35:00,126.44,126.5,126.44,126.47,24151.0,124.6514,124.7105,124.6514,124.681,24151.0
2024-07-29 12:40:00,126.48,126.48,126.36,126.38,19648.0,124.6908,124.6908,124.5725,124.5922,19648.0
2024-07-29 12:45:00,126.39,126.41,126.32,126.33,17491.0,124.6021,124.6218,124.5331,124.5429,17491.0
2024-07-29 12:50:00,126.33,126.33,126.17,126.28,40196.0,124.5429,124.5429,124.3852,124.4936,40196.0
2024-07-29 12:55:00,126.27,126.29,126.2,126.24,30870.0,124.4838,124.5035,124.4148,124.4542,30870.0
2024-07-29 13:00:00,126.25,126.26,126.17,126.19,30950.0,124.4641,124.4739,124.3852,124.4049,30950.0
2024-07-29 13:05:00,126.2,126.28,126.17,126.25,258947.0,124.4148,124.4936,124.3852,124.4641,258947.0
2024-07-29 13:10:00,126.24,126.39,126.24,126.34,79916.0,124.4542,124.6021,124.4542,124.5528,79916.0
2024-07-29 13:15:00,126.34,126.37,126.22,126.32,45686.0,124.5528,124.5824,124.4345,124.5331,45686.0
2024-07-29 13:20:00,126.32,126.33,126.23,126.23,45803.0,124.5331,124.5429,124.4443,124.4443,45803.0
2024-07-29 13:25:00,126.23,126.23,126.12,126.12,34433.0,124.4443,124.4443,124.3359,124.3359,34433.0
2024-07-29 13:30:00,126.12,126.12,126.0,126.03,119664.0,124.3359,124.3359,124.2176,124.2472,119664.0
2024-07-29 13:35:00,126.03,126.09,125.98,126.09,43665.0,124.2472,124.3063,124.1979,124.3063,43665.0
2024-07-29 13:40:00,126.1,126.13,126.03,126.04,35301.0,124.3162,124.3458,124.2472,124.257,35301.0
2024-07-29 13:45:00,126.04,126.08,126.02,126.03,54532.0,124.257,124.2965,124.2373,124.2472,54532.0
2024-07-29 13:50:00,126.02,126.08,126.0,126.06,27053.0,124.2373,124.2965,124.2176,124.2768,27053.0
2024-07-29 13:55:00,126.06,126.14,126.04,126.12,30555.0,124.2768,124.3556,124.257,124.3359,30555.0
2024-07-29 14:00:00,126.12,126.12,126.02,126.11,40696.0,124.3359,124.3359,124.2373,124.326,40696.0
2024-07-29 14:05:00,126.11,126.17,126.07,126.12,43244.0,124.326,124.3852,124.2866,124.3359,43244.0
2024-07-29 14:10:00,126.12,126.14,126.06,126.12,33512.0,124.3359,124.3556,124.2768,124.3359,33512.0
2024-07-29 14:15:00,126.12,126.12,126.02,126.12,47304.0,124.3359,124.3359,124.2373,124.3359,47304.0
2024-07-29 14:20:00,126.12,126.18,126.1,126.14,45555.0,124.3359,124.3951,124.3162,124.3556,45555.0
2024-07-29 14:25:00,126.15,126.15,126.09,126.14,29510.0,124.3655,124.3655,124.3063,124.3556,29510.0
2024-07-29 14:30:00,126.14,126.16,126.05,126.12,50306.0,124.3556,124.3753,124.2669,124.3359,50306.0
2024-07-29 14:35:00,126.12,126.13,126.06,126.09,27940.0,124.3359,124.3458,124.2768,124.3063,27940.0
2024-07-29 14:40:00,126.1,126.22,126.09,126.17,45979.0,124.3162,124.4345,124.3063,124.3852,45979.0
2024-07-29 14:45:00,126.17,126.22,126.1,126.14,35412.0,124.3852,124.4345,124.3162,124.3556,35412.0
2024-07-29 14:50:00,126.14,126.16,126.09,126.14,36508.0,124.3556,124.3753,124.3063,124.3556,36508.0
2024-07-29 14:55:00,126.15,126.27,126.14,126.24,38891.0,124.3655,124.4838,124.3556,124.4542,38891.0
2024-07-29 15:00:00,126.24,126.34,126.18,126.32,56999.0,124.4542,124.5528,124.3951,124.5331,56999.0
2024-07-29 15:05:00,126.33,126.38,126.29,126.31,38100.0,124.5429,124.5922,124.5035,124.5232,38100.0
2024-07-29 15:10:00,126.31,126.37,126.3,126.35,98537.0,124.5232,124.5824,124.5134,124.5627,98537.0
2024-07-29 15:15:00,126.34,126.34,126.25,126.3,78101.0,124.5528,124.5528,124.4641,124.5134,78101.0
2024-07-29 15:20:00,126.3,126.38,126.27,126.35,53440.0,124.5134,124.5922,124.4838,124.5627,53440.0
2024-07-29 15:25:00,126.34,126.35,126.3,126.32,68923.0,124.5528,124.5627,124.5134,124.5331,68923.0
2024-07-29 15:30:00,126.33,126.38,126.27,126.33,190892.0,124.5429,124.5922,124.4838,124.5429,190892.0
2024-07-29 15:35:00,126.33,126.44,126.31,126.44,196469.0,124.5429,124.6514,124.5232,124.6514,196469.0
2024-07-29 15:40:00,126.44,126.46,126.4,126.45,268299.0,124.6514,124.6711,124.6119,124.6612,268299.0
2024-07-29 15:45:00,126.45,126.48,126.41,126.44,327693.0,124.6612,124.6908,124.6218,124.6514,327693.0
2024-07-29 15:50:00,126.44,126.49,126.21,126.22,578450.0,124.6514,124.7007,124.4246,124.4345,578450.0
2024-07-29 15:55:00,126.22,126.27,126.03,126.11,1088055.0,124.4345,124.4838,124.2472,124.326,1088055.0
2024-07-30 09:30:00,126.69,127.04,126.57,126.9,326923.0,124.8978,125.2429,124.7795,125.1049,326923.0
2024-07-30 09:35:00,126.91,127.16,126.86,127.09,212306.0,125.1147,125.3612,125.0654,125.2922,212306.0
2024-07-30 09:40:00,127.09,127.29,127.04,127.1,191121.0,125.2922,125.4894,125.2429,125.302,191121.0
2024-07-30 09:45:00,127.09,127.34,127.04,127.2,114180.0,125.2922,125.5386,125.2429,125.4006,114180.0
2024-07-30 09:50:00,127.22,127.33,127.13,127.2,126860.0,125.4203,125.5288,125.3316,125.4006,126860.0
2024-07-30 09:55:00,127.22,127.26,127.12,127.21,57830.0,125.4203,125.4598,125.3218,125.4105,57830.0
2024-07-30 10:00:00,127.22,127.23,126.71,126.77,172300.0,125.4203,125.4302,124.9176,124.9767,172300.0
2024-07-30 10:05:00,126.75,127.04,126.75,126.89,119734.0,124.957,125.2429,124.957,125.095,119734.0
2024-07-30 10:10:00,126.88,126.91,126.57,126.59,79701.0,125.0852,125.1147,124.7795,124.7993,79701.0
2024-07-30 10:15:00,126.58,126.7,126.56,126.64,78956.0,124.7894,124.9077,124.7697,124.8485,78956.0
2024-07-30 10:20:00,126.66,126.82,126.63,126.8,90355.0,124.8683,125.026,124.8387,125.0063,90355.0
2024-07-30 10:25:00,126.8,126.96,126.74,126.83,98485.0,125.0063,125.164,124.9471,125.0359,98485.0
2024-07-30 10:30:00,126.85,126.92,126.78,126.86,50142.0,125.0556,125.1246,124.9866,125.0654,50142.0
2024-07-30 10:35:00,126.86,126.88,126.68,126.85,87249.0,125.0654,125.0852,124.888,125.0556,87249.0
2024-07-30 10:40:00,126.85,126.95,126.78,126.95,94428.0,125.0556,125.1542,124.9866,125.1542,94428.0
2024-07-30 10:45:00,126.95,127.06,126.92,126.95,87270.0,125.1542,125.2626,125.1246,125.1542,87270.0
2024-07-30 10:50:00,126.96,127.03,126.88,126.9,58186.0,125.164,125.233,125.0852,125.1049,58186.0
2024-07-30 10:55:00,126.9,126.95,126.78,126.78,48887.0,125.1049,125.1542,124.9866,124.9866,48887.0
2024-07-30 11:00:00,126.78,126.8,126.47,126.5,140495.0,124.9866,125.0063,124.681,124.7105,140495.0
2024-07-30 11:05:00,126.49,126.49,126.38,126.41,95656.0,124.7007,124.7007,124.5922,124.6218,95656.0
2024-07-30 11:10:00,126.4,126.6,126.38,126.57,57230.0,124.6119,124.8091,124.5922,124.7795,57230.0
2024-07-30 11:15:00,126.58,126.69,126.49,126.66,74790.0,124.7894,124.8978,124.7007,124.8683,74790.0
2024-07-30 11:20:00,126.69,126.72,126.54,126.62,113674.0,124.8978,124.9274,124.75,124.8288,113674.0
2024-07-30 11:25:00,126.63,126.64,126.38,126.39,57057.0,124.8387,124.8485,124.5922,124.6021,57057.0
2024-07-30 11:30:00,126.39,126.43,126.29,126.38,125076.0,124.6021,124.6415,124.5035,124.5922,125076.0
2024-07-30 11:35:00,126.37,126.47,126.33,126.37,100818.0,124.5824,124.681,124.5429,124.5824,100818.0
2024-07-30 11:40:00,126.37,126.39,126.22,126.22,53056.0,124.5824,124.6021,124.4345,124.4345,53056.0
2024-07-30 11:45:00,126.21,126.28,126.15,126.2,61219.0,124.4246,124.4936,124.3655,124.4148,61219.0
2024-07-30 11:50:00,126.21,126.22,126.11,126.16,19620.0,124.4246,124.4345,124.326,124.3753,19620.0
2024-07-30 11:55:00,126.16,126.23,126.13,126.21,29700.0,124.3753,124.4443,124.3458,124.4246,29700.0
2024-07-30 12:00:00,126.2,126.26,126.04,126.06,65792.0,124.4148,124.4739,124.257,124.2768,65792.0
2024-07-30 12:05:00,126.06,126.31,126.05,126.28,39460.0,124.2768,124.5232,124.2669,124.4936,39460.0
2024-07-30 12:10:00,126.29,126.3,126.2,126.21,31353.0,124.5035,124.5134,124.4148,124.4246,31353.0
2024-07-30 12:15:00,126.21,126.21,126.14,126.2,22435.0,124.4246,124.4246,124.3556,124.4148,22435.0
2024-07-30 12:20:00,126.21,126.21,126.08,126.13,39744.0,124.4246,124.4246,124.2965,124.3458,39744.0
2024-07-30 12:25:00,126.13,126.22,126.12,126.22,40631.0,124.3458,124.4345,124.3359,124.4345,40631.0
2024-07-30 12:30:00,126.22,126.26,126.16,126.2,26496.0,124.4345,124.4739,124.3753,124.4148,26496.0
2024-07-30 12:35:00,126.21,126.33,126.16,126.32,59260.0,124.4246,124.5429,124.3753,124.5331,59260.0
2024-07-30 12:40:00,126.32,126.36,126.27,126.29,27722.0,124.5331,124.5725,124.4838,124.5035,27722.0
2024-07-30 12:45:00,126.3,126.34,126.24,126.24,44227.0,124.5134,124.5528,124.4542,124.4542,44227.0
2024-07-30 12:50:00,126.23,126.3,126.05,126.07,74971.0,124.4443,124.5134,124.2669,124.2866,74971.0
2024-07-30 12:55:00,126.09,126.2,126.02,126.03,105319.0,124.3063,124.4148,124.2373,124.2472,105319.0
2024-07-30 13:00:00,126.03,126.16,125.93,126.12,55223.0,124.2472,124.3753,124.1486,124.3359,55223.0
2024-07-30 13:05:00,126.1,126.21,126.06,126.2,69613.0,124.3162,124.4246,124.2768,124.4148,69613.0
2024-07-30 13:10:00,126.21,126.25,126.13,126.23,52910.0,124.4246,124.4641,124.3458,124.4443,52910.0
2024-07-30 13:15:00,126.22,126.29,126.12,126.2,45345.0,124.4345,124.5035,124.3359,124.4148,45345.0
2024-07-30 13:20:00,126.21,126.36,126.21,126.31,49241.0,124.4246,124.5725,124.4246,124.5232,49241.0
2024-07-30 13:25:00,126.31,126.33,126.15,126.21,39618.0,124.5232,124.5429,124.3655,124.4246,39618.0
2024-07-30 13:30:00,126.21,126.28,126.16,126.27,34150.0,124.4246,124.4936,124.3753,124.4838,34150.0
2024-07-30 13:35:00,126.26,126.45,126.24,126.44,51462.0,124.4739,124.6612,124.4542,124.6514,51462.0
2024-07-30 13:40:00,126.44,126.45,126.38,126.45,44464.0,124.6514,124.6612,124.5922,124.6612,44464.0
2024-07-30 13:45:00,126.45,126.47,126.29,126.4,37698.0,124.6612,124.681,124.5035,124.6119,37698.0
2024-07-30 13:50:00,126.39,126.41,126.32,126.36,66124.0,124.6021,124.6218,124.5331,124.5725,66124.0
2024-07-30 13:55:00,126.36,126.44,126.35,126.37,36249.0,124.5725,124.6514,124.5627,124.5824,36249.0
2024-07-30 14:00:00,126.37,126.43,126.3,126.35,31145.0,124.5824,124.6415,124.5134,124.5627,31145.0
2024-07-30 14:05:00,126.36,126.45,126.35,126.43,32305.0,124.5725,124.6612,124.5627,124.6415,32305.0
2024-07-30 14:10:00,126.42,126.47,126.4,126.42,28413.0,124.6317,124.681,124.6119,124.6317,28413.0
2024-07-30 14:15:00,126.42,126.55,126.42,126.53,43047.0,124.6317,124.7598,124.6317,124.7401,43047.0
2024-07-30 14:20:00,126.53,126.58,126.45,126.48,62514.0,124.7401,124.7894,124.6612,124.6908,62514.0
2024-07-30 14:25:00,126.48,126.48,126.33,126.44,46928.0,124.6908,124.6908,124.5429,124.6514,46928.0
2024-07-30 14:30:00,126.43,126.44,126.33,126.34,32324.0,124.6415,124.6514,124.5429,124.5528,32324.0
2024-07-30 14:35:00,126.35,126.45,126.34,126.43,42055.0,124.5627,124.6612,124.5528,124.6415,42055.0
2024-07-30 14:40:00,126.42,126.48,126.4,126.42,29595.0,124.6317,124.6908,124.6119,124.6317,29595.0
2024-07-30 14:45:00,126.42,126.42,126.21,126.25,43433.0,124.6317,124.6317,124.4246,124.4641,43433.0
2024-07-30 14:50:00,126.25,126.31,126.23,126.27,36302.0,124.4641,124.5232,124.4443,124.4838,36302.0
2024-07-30 14:55:00,126.27,126.28,126.19,126.28,36023.0,124.4838,124.4936,124.4049,124.4936,36023.0
2024-07-30 15:00:00,126.28,126.28,126.16,126.2,69341.0,124.4936,124.4936,124.3753,124.4148,69341.0
2024-07-30 15:05:00,126.2,126.28,126.2,126.28,31405.0,124.4148,124.4936,124.4148,124.4936,31405.0
2024-07-30 15:10:00,126.28,126.3,126.22,126.26,52115.0,124.4936,124.5134,124.4345,124.4739,52115.0
2024-07-30 15:15:00,126.25,126.37,126.25,126.37,60059.0,124.4641,124.5824,124.4641,124.5824,60059.0
2024-07-30 15:20:00,126.38,126.46,126.36,126.44,55058.0,124.5922,124.6711,124.5725,124.6514,55058.0
2024-07-30 15:25:00,126.44,126.48,126.39,126.44,50181.0,124.6514,124.6908,124.6021,124.6514,50181.0
2024-07-30 15:30:00,126.45,126.48,126.39,126.46,67023.0,124.6612,124.6908,124.6021,124.6711,67023.0
2024-07-30 15:35:00,126.45,126.46,126.41,126.45,74350.0,124.6612,124.6711,124.6218,124.6612,74350.0
2024-07-30 15:40:00,126.45,126.55,126.39,126.55,101822.0,124.6612,124.7598,124.6021,124.7598,101822.0
2024-07-30 15:45:00,126.55,126.92,126.53,126.88,161667.0,124.7598,125.1246,124.7401,125.0852,161667.0
2024-07-30 15:50:00,126.88,126.97,126.66,126.69,224521.0,125.0852,125.1739,124.8683,124.8978,224521.0
2024-07-30 15:55:00,126.69,126.71,126.39,126.43,480411.0,124.8978,124.9176,124.6021,124.6415,480411.0
2024-07-31 09:30:00,127.92,128.23,127.68,128.11,458119.0,126.1104,126.4161,125.8738,126.2978,458119.0
2024-07-31 09:35:00,128.1,128.16,127.85,127.93,250056.0,126.2879,126.347,126.0414,126.1203,250056.0
2024-07-31 09:40:00,127.92,127.92,127.58,127.62,205258.0,126.1104,126.1104,125.7753,125.8147,205258.0
2024-07-31 09:45:00,127.62,127.73,127.53,127.66,205508.0,125.8147,125.9231,125.726,125.8541,205508.0
2024-07-31 09:50:00,127.64,127.71,127.38,127.53,147037.0,125.8344,125.9034,125.5781,125.726,147037.0
2024-07-31 09:55:00,127.54,127.56,127.32,127.53,171815.0,125.7358,125.7555,125.5189,125.726,171815.0
2024-07-31 10:00:00,127.55,127.65,127.37,127.53,230691.0,125.7457,125.8443,125.5682,125.726,230691.0
2024-07-31 10:05:00,127.53,127.61,127.29,127.47,149010.0,125.726,125.8048,125.4894,125.6668,149010.0
2024-07-31 10:10:00,127.47,127.79,127.39,127.74,101931.0,125.6668,125.9823,125.5879,125.933,101931.0
2024-07-31 10:15:00,127.75,127.94,127.74,127.87,123745.0,125.9428,126.1302,125.933,126.0611,123745.0
2024-07-31 10:20:00,127.86,127.94,127.77,127.84,114018.0,126.0513,126.1302,125.9626,126.0316,114018.0
2024-07-31 10:25:00,127.84,127.93,127.75,127.87,86687.0,126.0316,126.1203,125.9428,126.0611,86687.0
2024-07-31 10:30:00,127.88,128.08,127.85,128.06,113615.0,126.071,126.2682,126.0414,126.2485,113615.0
2024-07-31 10:35:00,128.05,128.11,127.97,128.11,102460.0,126.2386,126.2978,126.1597,126.2978,102460.0
2024-07-31 10:40:00,128.11,128.19,128.02,128.14,103179.0,126.2978,126.3766,126.209,126.3273,103179.0
2024-07-31 10:45:00,128.16,128.22,128.06,128.08,38347.0,126.347,126.4062,126.2485,126.2682,38347.0
2024-07-31 10:50:00,128.09,128.09,127.68,127.77,113300.0,126.278,126.278,125.8738,125.9626,113300.0
2024-07-31 10:55:00,127.77,128.05,127.75,127.99,83767.0,125.9626,126.2386,125.9428,126.1795,83767.0
2024-07-31 11:00:00,127.98,128.13,127.95,128.06,61185.0,126.1696,126.3175,126.14,126.2485,61185.0
2024-07-31 11:05:00,128.06,128.33,128.04,128.23,102672.0,126.2485,126.5146,126.2287,126.4161,102672.0
2024-07-31 11:10:00,128.22,128.27,128.12,128.27,41981.0,126.4062,126.4555,126.3076,126.4555,41981.0
2024-07-31 11:15:00,128.27,128.28,128.13,128.23,35872.0,126.4555,126.4653,126.3175,126.4161,35872.0
2024-07-31 11:20:00,128.22,128.29,128.18,128.27,38162.0,126.4062,126.4752,126.3668,126.4555,38162.0
2024-07-31 11:25:00,128.27,128.27,128.16,128.21,47033.0,126.4555,126.4555,126.347,126.3963,47033.0
2024-07-31 11:30:00,128.21,128.39,128.2,128.28,93908.0,126.3963,126.5738,126.3865,126.4653,93908.0
2024-07-31 11:35:00,128.29,128.35,128.22,128.34,70050.0,126.4752,126.5344,126.4062,126.5245,70050.0
2024-07-31 11:40:00,128.34,128.41,128.28,128.39,39969.0,126.5245,126.5935,126.4653,126.5738,39969.0
2024-07-31 11:45:00,128.39,128.45,128.32,128.33,39456.0,126.5738,126.6329,126.5048,126.5146,39456.0
2024-07-31 11:50:00,128.34,128.4,128.19,128.24,66428.0,126.5245,126.5837,126.3766,126.4259,66428.0
2024-07-31 11:55:00,128.24,128.27,128.14,128.25,66514.0,126.4259,126.4555,126.3273,126.4358,66514.0
2024-07-31 12:00:00,128.25,128.37,128.23,128.27,51617.0,126.4358,126.5541,126.4161,126.4555,51617.0
2024-07-31 12:05:00,128.26,128.28,128.18,128.27,46942.0,126.4456,126.4653,126.3668,126.4555,46942.0
2024-07-31 12:10:00,128.25,128.33,128.21,128.28,30298.0,126.4358,126.5146,126.3963,126.4653,30298.0
2024-07-31 12:15:00,128.27,128.29,128.18,128.21,37839.0,126.4555,126.4752,126.3668,126.3963,37839.0
2024-07-31 12:20:00,128.22,128.3,128.2,128.25,42952.0,126.4062,126.4851,126.3865,126.4358,42952.0
2024-07-31 12:25:00,128.24,128.31,128.2,128.31,31492.0,126.4259,126.4949,126.3865,126.4949,31492.0
2024-07-31 12:30:00,128.3,128.36,128.26,128.34,29501.0,126.4851,126.5442,126.4456,126.5245,29501.0
2024-07-31 12:35:00,128.34,128.36,128.26,128.32,38064.0,126.5245,126.5442,126.4456,126.5048,38064.0
2024-07-31 12:40:00,128.32,128.4,128.28,128.4,47678.0,126.5048,126.5837,126.4653,126.5837,47678.0
2024-07-31 12:45:00,128.4,128.51,128.39,128.51,60957.0,126.5837,126.6921,126.5738,126.6921,60957.0
2024-07-31 12:50:00,128.52,128.54,128.39,128.41,27905.0,126.702,126.7217,126.5738,126.5935,27905.0
2024-07-31 12:55:00,128.41,128.44,128.31,128.37,77812.0,126.5935,126.6231,126.4949,126.5541,77812.0
2024-07-31 13:00:00,128.37,128.47,128.32,128.45,50440.0,126.5541,126.6527,126.5048,126.6329,50440.0
2024-07-31 13:05:00,128.45,128.5,128.33,128.35,64809.0,126.6329,126.6822,126.5146,126.5344,64809.0
2024-07-31 13:10:00,128.35,128.45,128.35,128.42,60245.0,126.5344,126.6329,126.5344,126.6034,60245.0
2024-07-31 13:15:00,128.41,128.43,128.25,128.27,63861.0,126.5935,126.6132,126.4358,126.4555,63861.0
2024-07-31 13:20:00,128.26,128.33,128.22,128.28,47236.0,126.4456,126.5146,126.4062,126.4653,47236.0
2024-07-31 13:25:00,128.28,128.31,128.2,128.3,71238.0,126.4653,126.4949,126.3865,126.4851,71238.0
2024-07-31 13:30:00,128.29,128.29,128.04,128.11,76628.0,126.4752,126.4752,126.2287,126.2978,76628.0
2024-07-31 13:35:00,128.09,128.19,128.01,128.05,109077.0,126.278,126.3766,126.1992,126.2386,109077.0
2024-07-31 13:40:00,128.03,128.11,127.91,128.04,75882.0,126.2189,126.2978,126.1006,126.2287,75882.0
2024-07-31 13:45:00,128.03,128.08,128.0,128.04,42372.0,126.2189,126.2682,126.1893,126.2287,42372.0
2024-07-31 13:50:00,128.04,128.23,128.04,128.2,44406.0,126.2287,126.4161,126.2287,126.3865,44406.0
2024-07-31 13:55:00,128.19,128.2,128.06,128.08,43545.0,126.3766,126.3865,126.2485,126.2682,43545.0
2024-07-31 14:00:00,128.1,128.15,127.88,128.12,227555.0,126.2879,126.3372,126.071,126.3076,227555.0
2024-07-31 14:05:00,128.13,128.19,128.06,128.1,61776.0,126.3175,126.3766,126.2485,126.2879,61776.0
2024-07-31 14:10:00,128.1,128.23,128.09,128.21,59723.0,126.2879,126.4161,126.278,126.3963,59723.0
2024-07-31 14:15:00,128.21,128.3,128.16,128.27,48184.0,126.3963,126.4851,126.347,126.4555,48184.0
2024-07-31 14:20:00,128.27,128.33,128.21,128.23,82959.0,126.4555,126.5146,126.3963,126.4161,82959.0
2024-07-31 14:25:00,128.22,128.23,128.12,128.17,57477.0,126.4062,126.4161,126.3076,126.3569,57477.0
2024-07-31 14:30:00,128.18,128.43,128.18,128.36,90124.0,126.3668,126.6132,126.3668,126.5442,90124.0
2024-07-31 14:35:00,128.36,128.37,128.15,128.35,124390.0,126.5442,126.5541,126.3372,126.5344,124390.0
2024-07-31 14:40:00,128.34,128.54,128.32,128.53,138913.0,126.5245,126.7217,126.5048,126.7118,138913.0
2024-07-31 14:45:00,128.53,128.84,128.49,128.84,150901.0,126.7118,127.0174,126.6724,127.0174,150901.0
2024-07-31 14:50:00,128.84,128.97,128.82,128.95,173139.0,127.0174,127.1456,126.9977,127.1259,173139.0
2024-07-31 14:55:00,128.94,129.06,128.87,129.05,115942.0,127.116,127.2343,127.047,127.2245,115942.0
2024-07-31 15:00:00,129.05,129.08,128.79,128.81,108398.0,127.2245,127.254,126.9681,126.9879,108398.0
2024-07-31 15:05:00,128.8,128.87,128.63,128.66,164511.0,126.978,127.047,126.8104,126.84,164511.0
2024-07-31 15:10:00,128.67,128.78,128.55,128.6,158673.0,126.8498,126.9583,126.7315,126.7808,158673.0
2024-07-31 15:15:00,128.59,128.77,128.33,128.36,261800.0,126.771,126.9484,126.5146,126.5442,261800.0
2024-07-31 15:20:00,128.35,128.53,128.22,128.22,158489.0,126.5344,126.7118,126.4062,126.4062,158489.0
2024-07-31 15:25:00,128.21,128.25,127.95,128.0,145203.0,126.3963,126.4358,126.14,126.1893,145203.0
2024-07-31 15:30:00,128.01,128.11,127.88,128.02,200170.0,126.1992,126.2978,126.071,126.209,200170.0
2024-07-31 15:35:00,128.03,128.27,128.01,128.09,176122.0,126.2189,126.4555,126.1992,126.278,176122.0
2024-07-31 15:40:00,128.09,128.38,128.08,128.34,162378.0,126.278,126.5639,126.2682,126.5245,162378.0
2024-07-31 15:45:00,128.33,128.42,128.12,128.23,282080.0,126.5146,126.6034,126.3076,126.4161,282080.0
2024-07-31 15:50:00,128.23,128.34,127.66,127.8,445335.0,126.4161,126.5245,125.8541,125.9921,445335.0
2024-07-31 15:55:00,127.8,127.96,127.75,127.83,635751.0,125.9921,126.1499,125.9428,126.0217,635751.0
2024-08-01 09:30:00,127.54,127.93,127.47,127.93,421008.0,125.7358,126.1203,125.6668,126.1203,421008.0
2024-08-01 09:35:00,127.93,128.56,127.91,128.35,430889.0,126.1203,126.7414,126.1006,126.5344,430889.0
2024-08-01 09:40:00,128.35,128.35,128.07,128.19,211647.0,126.5344,126.5344,126.2583,126.3766,211647.0
2024-08-01 09:45:00,128.19,128.28,128.04,128.07,251145.0,126.3766,126.4653,126.2287,126.2583,251145.0
2024-08-01 09:50:00,128.08,128.13,127.73,127.74,240770.0,126.2682,126.3175,125.9231,125.933,240770.0
2024-08-01 09:55:00,127.74,127.75,127.53,127.61,221554.0,125.933,125.9428,125.726,125.8048,221554.0
2024-08-01 10:00:00,127.59,127.63,127.25,127.34,673316.0,125.7851,125.8245,125.4499,125.5386,673316.0
2024-08-01 10:05:00,127.36,127.37,127.01,127.06,273883.0,125.5584,125.5682,125.2133,125.2626,273883.0
2024-08-01 10:10:00,127.07,127.14,126.89,126.92,212496.0,125.2725,125.3415,125.095,125.1246,212496.0
2024-08-01 10:15:00,126.93,126.93,126.58,126.65,177928.0,125.1344,125.1344,124.7894,124.8584,177928.0
2024-08-01 10:20:00,126.65,126.67,126.36,126.58,258278.0,124.8584,124.8781,124.5725,124.7894,258278.0
2024-08-01 10:25:00,126.59,126.66,126.4,126.41,183259.0,124.7993,124.8683,124.6119,124.6218,183259.0
2024-08-01 10:30:00,126.41,126.52,126.22,126.41,251289.0,124.6218,124.7302,124.4345,124.6218,251289.0
2024-08-01 10:35:00,126.41,126.43,126.09,126.28,248307.0,124.6218,124.6415,124.3063,124.4936,248307.0
2024-08-01 10:40:00,126.27,126.33,126.15,126.21,115398.0,124.4838,124.5429,124.3655,124.4246,115398.0
2024-08-01 10:45:00,126.22,126.23,125.98,126.0,297727.0,124.4345,124.4443,124.1979,124.2176,297727.0
2024-08-01 10:50:00,126.0,126.15,125.85,125.86,202091.0,124.2176,124.3655,124.0697,124.0796,202091.0
2024-08-01 10:55:00,125.86,126.07,125.84,125.9,114773.0,124.0796,124.2866,124.0599,124.119,114773.0
2024-08-01 11:00:00,125.9,125.93,125.6,125.61,141229.0,124.119,124.1486,123.8233,123.8331,141229.0
2024-08-01 11:05:00,125.61,125.67,125.54,125.64,226480.0,123.8331,123.8923,123.7641,123.8627,226480.0
2024-08-01 11:10:00,125.63,125.68,125.4,125.41,113692.0,123.8528,123.9021,123.6261,123.6359,113692.0
2024-08-01 11:15:00,125.39,125.64,125.38,125.58,226006.0,123.6162,123.8627,123.6064,123.8035,226006.0
2024-08-01 11:20:00,125.57,125.58,125.23,125.4,200294.0,123.7937,123.8035,123.4585,123.6261,200294.0
2024-08-01 11:25:00,125.38,125.47,125.32,125.36,135240.0,123.6064,123.6951,123.5472,123.5867,135240.0
2024-08-01 11:30:00,125.35,125.48,125.31,125.35,111006.0,123.5768,123.705,123.5374,123.5768,111006.0
2024-08-01 11:35:00,125.35,125.35,125.19,125.23,102923.0,123.5768,123.5768,123.4191,123.4585,102923.0
2024-08-01 11:40:00,125.22,125.25,125.02,125.06,194400.0,123.4486,123.4782,123.2515,123.2909,194400.0
2024-08-01 11:45:00,125.04,125.07,124.86,124.97,163351.0,123.2712,123.3008,123.0937,123.2022,163351.0
2024-08-01 11:50:00,124.97,125.16,124.95,125.15,238159.0,123.2022,123.3895,123.1825,123.3796,238159.0
2024-08-01 11:55:00,125.16,125.29,125.08,125.09,232295.0,123.3895,123.5176,123.3106,123.3205,232295.0
2024-08-01 12:00:00,125.1,125.33,125.04,125.33,120126.0,123.3303,123.5571,123.2712,123.5571,120126.0
2024-08-01 12:05:00,125.32,125.53,125.28,125.42,135658.0,123.5472,123.7543,123.5078,123.6458,135658.0
2024-08-01 12:10:00,125.41,125.44,125.24,125.39,109319.0,123.6359,123.6655,123.4684,123.6162,109319.0
2024-08-01 12:15:00,125.4,125.63,125.38,125.51,119268.0,123.6261,123.8528,123.6064,123.7345,119268.0
2024-08-01 12:20:00,125.51,125.55,125.24,125.28,106494.0,123.7345,123.774,123.4684,123.5078,106494.0
2024-08-01 12:25:00,125.28,125.44,125.26,125.43,58442.0,123.5078,123.6655,123.4881,123.6557,58442.0
2024-08-01 12:30:00,125.42,125.42,125.26,125.27,51772.0,123.6458,123.6458,123.4881,123.4979,51772.0
2024-08-01 12:35:00,125.27,125.33,125.19,125.22,66488.0,123.4979,123.5571,123.4191,123.4486,66488.0
2024-08-01 12:40:00,125.21,125.25,125.15,125.2,73175.0,123.4388,123.4782,123.3796,123.4289,73175.0
2024-08-01 12:45:00,125.2,125.27,125.17,125.22,65185.0,123.4289,123.4979,123.3993,123.4486,65185.0
2024-08-01 12:50:00,125.22,125.29,125.06,125.23,116642.0,123.4486,123.5176,123.2909,123.4585,116642.0
2024-08-01 12:55:00,125.21,125.33,125.19,125.23,116140.0,123.4388,123.5571,123.4191,123.4585,116140.0
2024-08-01 13:00:00,125.22,125.23,125.08,125.15,73306.0,123.4486,123.4585,123.3106,123.3796,73306.0
2024-08-01 13:05:00,125.15,125.16,125.05,125.1,102864.0,123.3796,123.3895,123.281,123.3303,102864.0
2024-08-01 13:10:00,125.1,125.23,125.07,125.13,84407.0,123.3303,123.4585,123.3008,123.3599,84407.0
2024-08-01 13:15:00,125.13,125.14,125.0,125.01,112261.0,123.3599,123.3698,123.2317,123.2416,112261.0
2024-08-01 13:20:00,125.01,125.03,124.94,125.02,104500.0,123.2416,123.2613,123.1726,123.2515,104500.0
2024-08-01 13:25:00,125.02,125.22,124.97,125.14,165308.0,123.2515,123.4486,123.2022,123.3698,165308.0
2024-08-01 13:30:00,125.13,125.17,125.04,125.06,91584.0,123.3599,123.3993,123.2712,123.2909,91584.0
2024-08-01 13:35:00,125.06,125.11,124.98,125.01,105246.0,123.2909,123.3402,123.212,123.2416,105246.0
2024-08-01 13:40:00,125.01,125.1,124.97,125.08,134531.0,123.2416,123.3303,123.2022,123.3106,134531.0
2024-08-01 13:45:00,125.07,125.13,124.92,124.95,119602.0,123.3008,123.3599,123.1529,123.1825,119602.0
2024-08-01 13:50:00,124.94,125.16,124.88,125.16,224405.0,123.1726,123.3895,123.1134,123.3895,224405.0
2024-08-01 13:55:00,125.15,125.23,125.02,125.23,142395.0,123.3796,123.4585,123.2515,123.4585,142395.0
2024-08-01 14:00:00,125.22,125.27,125.04,125.11,108550.0,123.4486,123.4979,123.2712,123.3402,108550.0
2024-08-01 14:05:00,125.1,125.21,125.03,125.06,112770.0,123.3303,123.4388,123.2613,123.2909,112770.0
2024-08-01 14:10:00,125.05,125.08,124.93,124.99,157322.0,123.281,123.3106,123.1627,123.2219,157322.0
2024-08-01 14:15:00,125.0,125.03,124.86,124.89,151484.0,123.2317,123.2613,123.0937,123.1233,151484.0
2024-08-01 14:20:00,124.89,125.13,124.89,125.01,112921.0,123.1233,123.3599,123.1233,123.2416,112921.0
2024-08-01 14:25:00,125.01,125.01,124.82,124.91,115402.0,123.2416,123.2416,123.0543,123.143,115402.0
2024-08-01 14:30:00,124.9,124.92,124.81,124.88,79096.0,123.1332,123.1529,123.0444,123.1134,79096.0
2024-08-01 14:35:00,124.88,124.94,124.84,124.9,171994.0,123.1134,123.1726,123.074,123.1332,171994.0
2024-08-01 14:40:00,124.9,124.96,124.78,124.8,111823.0,123.1332,123.1923,123.0149,123.0346,111823.0
2024-08-01 14:45:00,124.8,124.83,124.72,124.77,130438.0,123.0346,123.0642,122.9557,123.005,130438.0
2024-08-01 14:50:00,124.77,124.91,124.75,124.8,90848.0,123.005,123.143,122.9853,123.0346,90848.0
2024-08-01 14:55:00,124.79,124.93,124.79,124.89,76538.0,123.0247,123.1627,123.0247,123.1233,76538.0
2024-08-01 15:00:00,124.89,124.93,124.82,124.89,112294.0,123.1233,123.1627,123.0543,123.1233,112294.0
2024-08-01 15:05:00,124.88,124.89,124.73,124.86,130431.0,123.1134,123.1233,122.9656,123.0937,130431.0
2024-08-01 15:10:00,124.87,125.01,124.81,124.92,116556.0,123.1036,123.2416,123.0444,123.1529,116556.0
2024-08-01 15:15:00,124.92,125.07,124.87,125.05,167909.0,123.1529,123.3008,123.1036,123.281,167909.0
2024-08-01 15:20:00,125.06,125.08,124.99,125.06,137960.0,123.2909,123.3106,123.2219,123.2909,137960.0
2024-08-01 15:25:00,125.06,125.17,125.03,125.15,237808.0,123.2909,123.3993,123.2613,123.3796,237808.0
2024-08-01 15:30:00,125.16,125.3,125.12,125.14,141804.0,123.3895,123.5275,123.3501,123.3698,141804.0
2024-08-01 15:35:00,125.15,125.34,125.14,125.34,192908.0,123.3796,123.5669,123.3698,123.5669,192908.0
2024-08-01 15:40:00,125.34,125.35,125.24,125.26,250555.0,123.5669,123.5768,123.4684,123.4881,250555.0
2024-08-01 15:45:00,125.25,125.47,125.25,125.41,281354.0,123.4782,123.6951,123.4782,123.6359,281354.0
2024-08-01 15:50:00,125.42,125.67,125.22,125.27,592192.0,123.6458,123.8923,123.4486,123.4979,592192.0
2024-08-01 15:55:00,125.27,125.53,125.27,125.51,1015797.0,123.4979,123.7543,123.4979,123.7345,1015797.0
2024-08-02 09:30:00,124.13,124.35,123.1,123.16,1036415.0,122.3741,122.5909,121.3586,121.4178,1036415.0
2024-08-02 09:35:00,123.16,123.24,122.81,123.23,777616.0,121.4178,121.4966,121.0727,121.4868,777616.0
2024-08-02 09:40:00,123.24,123.52,123.2,123.34,353466.0,121.4966,121.7727,121.4572,121.5952,353466.0
2024-08-02 09:45:00,123.34,123.53,122.98,123.47,388944.0,121.5952,121.7825,121.2403,121.7234,388944.0
2024-08-02 09:50:00,123.45,123.84,123.33,123.34,400665.0,121.7037,122.0882,121.5854,121.5952,400665.0
2024-08-02 09:55:00,123.34,123.39,123.04,123.05,311152.0,121.5952,121.6445,121.2995,121.3093,311152.0
2024-08-02 10:00:00,123.06,123.33,122.97,123.25,467674.0,121.3192,121.5854,121.2305,121.5065,467674.0
2024-08-02 10:05:00,123.25,123.27,122.5,122.62,390929.0,121.5065,121.5262,120.7671,120.8854,390929.0
2024-08-02 10:10:00,122.62,122.71,122.25,122.28,216449.0,120.8854,120.9741,120.5206,120.5502,216449.0
2024-08-02 10:15:00,122.29,122.59,122.29,122.31,251480.0,120.5601,120.8558,120.5601,120.5798,251480.0
2024-08-02 10:20:00,122.32,122.36,122.11,122.14,287942.0,120.5897,120.6291,120.3826,120.4122,287942.0
2024-08-02 10:25:00,122.14,122.55,122.11,122.42,185405.0,120.4122,120.8164,120.3826,120.6882,185405.0
2024-08-02 10:30:00,122.41,122.58,122.32,122.43,608643.0,120.6784,120.846,120.5897,120.6981,608643.0
2024-08-02 10:35:00,122.43,122.53,122.29,122.43,294399.0,120.6981,120.7967,120.5601,120.6981,294399.0
2024-08-02 10:40:00,122.43,122.53,122.31,122.35,329227.0,120.6981,120.7967,120.5798,120.6192,329227.0
2024-08-02 10:45:00,122.36,122.46,122.22,122.44,298275.0,120.6291,120.7277,120.4911,120.708,298275.0
2024-08-02 10:50:00,122.44,122.53,122.26,122.29,158828.0,120.708,120.7967,120.5305,120.5601,158828.0
2024-08-02 10:55:00,122.29,122.32,122.01,122.14,118283.0,120.5601,120.5897,120.284,120.4122,118283.0
2024-08-02 11:00:00,122.16,122.19,121.87,121.88,142735.0,120.4319,120.4615,120.146,120.1559,142735.0
2024-08-02 11:05:00,121.88,121.98,121.82,121.89,106611.0,120.1559,120.2545,120.0967,120.1657,106611.0
2024-08-02 11:10:00,121.89,122.06,121.85,121.94,153805.0,120.1657,120.3333,120.1263,120.215,153805.0
2024-08-02 11:15:00,121.93,122.03,121.85,121.85,98250.0,120.2052,120.3038,120.1263,120.1263,98250.0
2024-08-02 11:20:00,121.85,121.86,121.7,121.76,119676.0,120.1263,120.1362,119.9784,120.0376,119676.0
2024-08-02 11:25:00,121.76,121.79,121.57,121.73,118227.0,120.0376,120.0672,119.8503,120.008,118227.0
2024-08-02 11:30:00,121.73,121.88,121.72,121.83,213519.0,120.008,120.1559,119.9981,120.1066,213519.0
2024-08-02 11:35:00,121.82,122.16,121.8,122.02,395479.0,120.0967,120.4319,120.077,120.2939,395479.0
2024-08-02 11:40:00,122.01,122.3,121.98,122.29,121781.0,120.284,120.5699,120.2545,120.5601,121781.0
2024-08-02 11:45:00,122.28,122.49,122.26,122.49,335685.0,120.5502,120.7573,120.5305,120.7573,335685.0
2024-08-02 11:50:00,122.5,122.57,122.35,122.41,133953.0,120.7671,120.8361,120.6192,120.6784,133953.0
2024-08-02 11:55:00,122.41,122.58,122.4,122.41,117900.0,120.6784,120.846,120.6685,120.6784,117900.0
2024-08-02 12:00:00,122.42,122.56,122.34,122.56,111457.0,120.6882,120.8263,120.6094,120.8263,111457.0
2024-08-02 12:05:00,122.56,122.59,122.47,122.49,93415.0,120.8263,120.8558,120.7375,120.7573,93415.0
2024-08-02 12:10:00,122.49,122.5,122.33,122.42,115716.0,120.7573,120.7671,120.5995,120.6882,115716.0
2024-08-02 12:15:00,122.43,122.64,122.42,122.63,205975.0,120.6981,120.9051,120.6882,120.8953,205975.0
2024-08-02 12:20:00,122.63,122.73,122.53,122.58,163728.0,120.8953,120.9939,120.7967,120.846,163728.0
2024-08-02 12:25:00,122.58,122.75,122.57,122.69,87626.0,120.846,121.0136,120.8361,120.9544,87626.0
2024-08-02 12:30:00,122.66,122.72,122.53,122.68,57730.0,120.9248,120.984,120.7967,120.9446,57730.0
2024-08-02 12:35:00,122.69,122.71,122.55,122.64,49575.0,120.9544,120.9741,120.8164,120.9051,49575.0
2024-08-02 12:40:00,122.63,122.7,122.62,122.65,47701.0,120.8953,120.9643,120.8854,120.915,47701.0
2024-08-02 12:45:00,122.64,122.65,122.44,122.47,54335.0,120.9051,120.915,120.708,120.7375,54335.0
2024-08-02 12:50:00,122.47,122.48,122.12,122.15,110465.0,120.7375,120.7474,120.3925,120.4221,110465.0
2024-08-02 12:55:00,122.15,122.31,122.07,122.22,143221.0,120.4221,120.5798,120.3432,120.4911,143221.0
2024-08-02 13:00:00,122.23,122.28,122.06,122.11,97803.0,120.5009,120.5502,120.3333,120.3826,97803.0
2024-08-02 13:05:00,122.12,122.24,122.06,122.22,113025.0,120.3925,120.5108,120.3333,120.4911,113025.0
2024-08-02 13:10:00,122.21,122.34,122.11,122.29,111924.0,120.4812,120.6094,120.3826,120.5601,111924.0
2024-08-02 13:15:00,122.29,122.34,122.21,122.27,155926.0,120.5601,120.6094,120.4812,120.5404,155926.0
2024-08-02 13:20:00,122.26,122.27,122.12,122.15,55432.0,120.5305,120.5404,120.3925,120.4221,55432.0
2024-08-02 13:25:00,122.15,122.28,122.14,122.2,63198.0,120.4221,120.5502,120.4122,120.4714,63198.0
2024-08-02 13:30:00,122.19,122.2,122.05,122.13,53258.0,120.4615,120.4714,120.3235,120.4023,53258.0
2024-08-02 13:35:00,122.14,122.14,122.04,122.06,41006.0,120.4122,120.4122,120.3136,120.3333,41006.0
2024-08-02 13:40:00,122.06,122.12,121.96,122.04,125621.0,120.3333,120.3925,120.2348,120.3136,125621.0
2024-08-02 13:45:00,122.05,122.11,122.0,122.06,36899.0,120.3235,120.3826,120.2742,120.3333,36899.0
2024-08-02 13:50:00,122.06,122.13,121.96,121.97,57933.0,120.3333,120.4023,120.2348,120.2446,57933.0
2024-08-02 13:55:00,121.97,122.09,121.96,122.06,60243.0,120.2446,120.3629,120.2348,120.3333,60243.0
2024-08-02 14:00:00,122.05,122.05,121.87,121.9,78236.0,120.3235,120.3235,120.146,120.1756,78236.0
2024-08-02 14:05:00,121.9,122.03,121.89,121.93,52103.0,120.1756,120.3038,120.1657,120.2052,52103.0
2024-08-02 14:10:00,121.92,121.99,121.9,121.95,37096.0,120.1953,120.2643,120.1756,120.2249,37096.0
2024-08-02 14:15:00,121.94,122.07,121.94,122.07,44171.0,120.215,120.3432,120.215,120.3432,44171.0
2024-08-02 14:20:00,122.07,122.25,122.05,122.19,75595.0,120.3432,120.5206,120.3235,120.4615,75595.0
2024-08-02 14:25:00,122.18,122.38,122.18,122.37,69946.0,120.4516,120.6488,120.4516,120.639,69946.0
2024-08-02 14:30:00,122.35,122.51,122.31,122.36,101542.0,120.6192,120.777,120.5798,120.6291,101542.0
2024-08-02 14:35:00,122.34,122.34,122.18,122.25,50613.0,120.6094,120.6094,120.4516,120.5206,50613.0
2024-08-02 14:40:00,122.25,122.36,122.24,122.3,63233.0,120.5206,120.6291,120.5108,120.5699,63233.0
2024-08-02 14:45:00,122.29,122.38,122.24,122.27,57233.0,120.5601,120.6488,120.5108,120.5404,57233.0
2024-08-02 14:50:00,122.26,122.36,122.22,122.36,58947.0,120.5305,120.6291,120.4911,120.6291,58947.0
2024-08-02 14:55:00,122.35,122.47,122.34,122.36,208552.0,120.6192,120.7375,120.6094,120.6291,208552.0
2024-08-02 15:00:00,122.36,122.52,122.33,122.45,101715.0,120.6291,120.7868,120.5995,120.7178,101715.0
2024-08-02 15:05:00,122.45,122.5,122.33,122.44,78495.0,120.7178,120.7671,120.5995,120.708,78495.0
2024-08-02 15:10:00,122.43,122.46,122.3,122.46,69069.0,120.6981,120.7277,120.5699,120.7277,69069.0
2024-08-02 15:15:00,122.45,122.52,122.41,122.47,61646.0,120.7178,120.7868,120.6784,120.7375,61646.0
2024-08-02 15:20:00,122.48,122.53,122.37,122.46,119842.0,120.7474,120.7967,120.639,120.7277,119842.0
2024-08-02 15:25:00,122.45,122.67,122.43,122.61,70283.0,120.7178,120.9347,120.6981,120.8756,70283.0
2024-08-02 15:30:00,122.61,122.72,122.56,122.57,172879.0,120.8756,120.984,120.8263,120.8361,172879.0
2024-08-02 15:35:00,122.57,122.64,122.38,122.38,145112.0,120.8361,120.9051,120.6488,120.6488,145112.0
2024-08-02 15:40:00,122.39,122.56,122.34,122.56,111456.0,120.6587,120.8263,120.6094,120.8263,111456.0
2024-08-02 15:45:00,122.55,122.68,122.48,122.5,125595.0,120.8164,120.9446,120.7474,120.7671,125595.0
2024-08-02 15:50:00,122.49,122.65,122.35,122.64,293438.0,120.7573,120.915,120.6192,120.9051,293438.0
2024-08-02 15:55:00,122.65,122.82,122.64,122.75,467145.0,120.915,121.0826,120.9051,121.0136,467145.0
2024-08-05 09:30:00,120.38,120.39,119.56,119.58,872091.0,118.6771,118.687,117.8687,117.8884,872091.0
2024-08-05 09:35:00,119.59,119.92,119.34,119.88,676636.0,117.8983,118.2236,117.6518,118.1842,676636.0
2024-08-05 09:40:00,119.88,120.09,119.16,119.35,685397.0,118.1842,118.3912,117.4744,117.6617,685397.0
2024-08-05 09:45:00,119.34,119.77,119.23,119.77,477430.0,117.6518,118.0757,117.5434,118.0757,477430.0
2024-08-05 09:50:00,119.73,120.19,119.62,119.81,534311.0,118.0363,118.4898,117.9279,118.1152,534311.0
2024-08-05 09:55:00,119.82,119.84,119.42,119.43,351959.0,118.125,118.1447,117.7307,117.7405,351959.0
2024-08-05 10:00:00,119.44,120.94,119.44,120.79,653875.0,117.7504,119.2292,117.7504,119.0813,653875.0
2024-08-05 10:05:00,120.76,120.83,120.1,120.22,392645.0,119.0517,119.1207,118.4011,118.5194,392645.0
2024-08-05 10:10:00,120.24,120.35,119.94,120.32,337063.0,118.5391,118.6475,118.2433,118.618,337063.0
2024-08-05 10:15:00,120.32,120.34,120.06,120.21,286904.0,118.618,118.6377,118.3616,118.5095,286904.0
2024-08-05 10:20:00,120.18,120.23,119.72,119.89,443119.0,118.4799,118.5292,118.0264,118.194,443119.0
2024-08-05 10:25:00,119.89,120.43,119.68,119.7,364427.0,118.194,118.7264,117.987,118.0067,364427.0
2024-08-05 10:30:00,119.7,120.41,119.69,120.4,328789.0,118.0067,118.7067,117.9969,118.6968,328789.0
2024-08-05 10:35:00,120.4,120.54,119.95,120.04,187913.0,118.6968,118.8348,118.2532,118.3419,187913.0
2024-08-05 10:40:00,120.04,120.18,119.9,120.08,220500.0,118.3419,118.4799,118.2039,118.3813,220500.0
2024-08-05 10:45:00,120.09,120.21,119.82,119.89,165119.0,118.3912,118.5095,118.125,118.194,165119.0
2024-08-05 10:50:00,119.88,120.57,119.82,120.45,197354.0,118.1842,118.8644,118.125,118.7461,197354.0
2024-08-05 10:55:00,120.44,120.49,119.93,119.96,183295.0,118.7363,118.7855,118.2335,118.263,183295.0
2024-08-05 11:00:00,119.97,120.18,119.86,119.99,194105.0,118.2729,118.4799,118.1645,118.2926,194105.0
2024-08-05 11:05:00,119.99,120.68,119.99,120.62,300032.0,118.2926,118.9729,118.2926,118.9137,300032.0
2024-08-05 11:10:00,120.62,120.81,120.38,120.52,222645.0,118.9137,119.101,118.6771,118.8151,222645.0
2024-08-05 11:15:00,120.51,120.66,120.43,120.43,162978.0,118.8053,118.9531,118.7264,118.7264,162978.0
2024-08-05 11:20:00,120.42,120.7,120.35,120.69,206671.0,118.7165,118.9926,118.6475,118.9827,206671.0
2024-08-05 11:25:00,120.65,120.8,120.56,120.58,185773.0,118.9433,119.0912,118.8546,118.8743,185773.0
2024-08-05 11:30:00,120.55,120.84,120.5,120.74,185427.0,118.8447,119.1306,118.7954,119.032,185427.0
2024-08-05 11:35:00,120.73,121.17,120.67,120.98,234240.0,119.0222,119.4559,118.963,119.2686,234240.0
2024-08-05 11:40:00,120.98,121.05,120.78,120.86,213078.0,119.2686,119.3376,119.0714,119.1503,213078.0
2024-08-05 11:45:00,120.88,121.13,120.78,121.01,118837.0,119.17,119.4165,119.0714,119.2982,118837.0
2024-08-05 11:50:00,121.02,121.24,120.84,121.19,158633.0,119.308,119.5249,119.1306,119.4756,158633.0
2024-08-05 11:55:00,121.18,121.34,121.09,121.27,102505.0,119.4658,119.6235,119.3771,119.5545,102505.0
2024-08-05 12:00:00,121.27,121.49,121.18,121.39,129864.0,119.5545,119.7714,119.4658,119.6728,129864.0
2024-08-05 12:05:00,121.38,121.49,121.23,121.49,82702.0,119.663,119.7714,119.5151,119.7714,82702.0
2024-08-05 12:10:00,121.48,121.49,121.29,121.44,78595.0,119.7615,119.7714,119.5742,119.7221,78595.0
2024-08-05 12:15:00,121.45,121.61,121.42,121.57,81000.0,119.732,119.8897,119.7024,119.8503,81000.0
2024-08-05 12:20:00,121.56,121.67,121.45,121.64,76006.0,119.8404,119.9489,119.732,119.9193,76006.0
2024-08-05 12:25:00,121.62,121.84,121.57,121.79,139622.0,119.8996,120.1164,119.8503,120.0672,139622.0
2024-08-05 12:30:00,121.76,121.79,121.54,121.6,159219.0,120.0376,120.0672,119.8207,119.8798,159219.0
2024-08-05 12:35:00,121.58,121.58,121.3,121.4,102719.0,119.8601,119.8601,119.5841,119.6827,102719.0
2024-08-05 12:40:00,121.37,121.43,121.15,121.2,67020.0,119.6531,119.7122,119.4362,119.4855,67020.0
2024-08-05 12:45:00,121.18,121.2,121.01,121.08,129089.0,119.4658,119.4855,119.2982,119.3672,129089.0
2024-08-05 12:50:00,121.09,121.1,120.83,120.83,102349.0,119.3771,119.3869,119.1207,119.1207,102349.0
2024-08-05 12:55:00,120.83,120.98,120.74,120.86,138813.0,119.1207,119.2686,119.032,119.1503,138813.0
2024-08-05 13:00:00,120.85,120.92,120.65,120.67,83248.0,119.1405,119.2095,118.9433,118.963,83248.0
2024-08-05 13:05:00,120.66,120.83,120.48,120.7,119476.0,118.9531,119.1207,118.7757,118.9926,119476.0
2024-08-05 13:10:00,120.7,120.82,120.61,120.71,133695.0,118.9926,119.1109,118.9038,119.0024,133695.0
2024-08-05 13:15:00,120.71,120.87,120.69,120.8,104819.0,119.0024,119.1602,118.9827,119.0912,104819.0
2024-08-05 13:20:00,120.81,120.97,120.77,120.9,54289.0,119.101,119.2588,119.0616,119.1897,54289.0
2024-08-05 13:25:00,120.9,121.07,120.83,120.87,66655.0,119.1897,119.3573,119.1207,119.1602,66655.0
2024-08-05 13:30:00,120.86,121.06,120.84,121.04,103890.0,119.1503,119.3475,119.1306,119.3278,103890.0
2024-08-05 13:35:00,121.03,121.06,120.94,121.02,158494.0,119.3179,119.3475,119.2292,119.308,158494.0
2024-08-05 13:40:00,121.02,121.12,120.89,120.95,101872.0,119.308,119.4066,119.1799,119.239,101872.0
2024-08-05 13:45:00,120.95,120.99,120.84,120.88,99649.0,119.239,119.2785,119.1306,119.17,99649.0
2024-08-05 13:50:00,120.87,121.02,120.81,120.85,79506.0,119.1602,119.308,119.101,119.1405,79506.0
2024-08-05 13:55:00,120.86,120.95,120.67,120.73,116107.0,119.1503,119.239,118.963,119.0222,116107.0
2024-08-05 14:00:00,120.73,120.75,120.51,120.52,156298.0,119.0222,119.0419,118.8053,118.8151,156298.0
2024-08-05 14:05:00,120.51,120.76,120.5,120.73,94791.0,118.8053,119.0517,118.7954,119.0222,94791.0
2024-08-05 14:10:00,120.75,120.79,120.6,120.63,127375.0,119.0419,119.0813,118.894,118.9236,127375.0
2024-08-05 14:15:00,120.64,120.9,120.62,120.85,93839.0,118.9334,119.1897,118.9137,119.1405,93839.0
2024-08-05 14:20:00,120.87,120.96,120.82,120.89,187735.0,119.1602,119.2489,119.1109,119.1799,187735.0
2024-08-05 14:25:00,120.9,121.04,120.89,120.98,55785.0,119.1897,119.3278,119.1799,119.2686,55785.0
2024-08-05 14:30:00,120.97,121.02,120.78,120.78,82203.0,119.2588,119.308,119.0714,119.0714,82203.0
2024-08-05 14:35:00,120.77,120.93,120.72,120.76,64760.0,119.0616,119.2193,119.0123,119.0517,64760.0
2024-08-05 14:40:00,120.76,120.87,120.57,120.61,108614.0,119.0517,119.1602,118.8644,118.9038,108614.0
2024-08-05 14:45:00,120.61,120.69,120.49,120.59,133699.0,118.9038,118.9827,118.7855,118.8841,133699.0
2024-08-05 14:50:00,120.59,120.83,120.59,120.66,76235.0,118.8841,119.1207,118.8841,118.9531,76235.0
2024-08-05 14:55:00,120.68,120.69,120.52,120.54,54429.0,118.9729,118.9827,118.8151,118.8348,54429.0
2024-08-05 15:00:00,120.55,120.76,120.55,120.69,94874.0,118.8447,119.0517,118.8447,118.9827,94874.0
2024-08-05 15:05:00,120.68,120.68,120.51,120.55,68148.0,118.9729,118.9729,118.8053,118.8447,68148.0
2024-08-05 15:10:00,120.55,120.63,120.46,120.46,60746.0,118.8447,118.9236,118.756,118.756,60746.0
2024-08-05 15:15:00,120.45,120.53,120.42,120.51,63833.0,118.7461,118.825,118.7165,118.8053,63833.0
2024-08-05 15:20:00,120.52,120.65,120.49,120.61,82885.0,118.8151,118.9433,118.7855,118.9038,82885.0
2024-08-05 15:25:00,120.62,120.64,120.52,120.59,103038.0,118.9137,118.9334,118.8151,118.8841,103038.0
2024-08-05 15:30:00,120.59,120.63,120.34,120.44,114167.0,118.8841,118.9236,118.6377,118.7363,114167.0
2024-08-05 15:35:00,120.42,120.52,120.36,120.42,118167.0,118.7165,118.8151,118.6574,118.7165,118167.0
2024-08-05 15:40:00,120.43,120.43,120.3,120.31,153645.0,118.7264,118.7264,118.5982,118.6081,153645.0
2024-08-05 15:45:00,120.31,120.41,120.19,120.28,261135.0,118.6081,118.7067,118.4898,118.5785,261135.0
2024-08-05 15:50:00,120.27,120.67,120.23,120.51,462725.0,118.5687,118.963,118.5292,118.8053,462725.0
2024-08-05 15:55:00,120.52,120.74,120.51,120.68,807417.0,118.8151,119.032,118.8053,118.9729,807417.0
2024-08-06 09:30:00,121.31,121.58,120.78,121.37,513656.0,119.5939,119.8601,119.0714,119.6531,513656.0
2024-08-06 09:35:00,121.34,121.8,121.24,121.77,404338.0,119.6235,120.077,119.5249,120.0474,404338.0
2024-08-06 09:40:00,121.69,121.91,121.55,121.86,350263.0,119.9686,120.1855,119.8306,120.1362,350263.0
2024-08-06 09:45:00,121.82,122.14,121.62,122.11,245497.0,120.0967,120.4122,119.8996,120.3826,245497.0
2024-08-06 09:50:00,122.09,122.79,122.06,122.61,211602.0,120.3629,121.053,120.3333,120.8756,211602.0
2024-08-06 09:55:00,122.6,122.75,122.42,122.59,144658.0,120.8657,121.0136,120.6882,120.8558,144658.0
2024-08-06 10:00:00,122.59,122.86,122.49,122.76,142634.0,120.8558,121.122,120.7573,121.0234,142634.0
2024-08-06 10:05:00,122.74,122.94,122.56,122.93,147227.0,121.0037,121.2009,120.8263,121.191,147227.0
2024-08-06 10:10:00,122.92,122.95,122.63,122.69,181446.0,121.1812,121.2107,120.8953,120.9544,181446.0
2024-08-06 10:15:00,122.69,122.82,122.53,122.7,529382.0,120.9544,121.0826,120.7967,120.9643,529382.0
2024-08-06 10:20:00,122.71,122.96,122.7,122.93,136473.0,120.9741,121.2206,120.9643,121.191,136473.0
2024-08-06 10:25:00,122.94,123.11,122.66,122.7,127073.0,121.2009,121.3685,120.9248,120.9643,127073.0
2024-08-06 10:30:00,122.71,122.81,122.54,122.79,142082.0,120.9741,121.0727,120.8065,121.053,142082.0
2024-08-06 10:35:00,122.79,123.06,122.77,122.82,105988.0,121.053,121.3192,121.0333,121.0826,105988.0
2024-08-06 10:40:00,122.84,123.1,122.82,123.09,97954.0,121.1023,121.3586,121.0826,121.3488,97954.0
2024-08-06 10:45:00,123.09,123.39,123.03,123.33,98445.0,121.3488,121.6445,121.2896,121.5854,98445.0
2024-08-06 10:50:00,123.33,123.38,123.14,123.24,97220.0,121.5854,121.6347,121.3981,121.4966,97220.0
2024-08-06 10:55:00,123.23,123.23,122.8,122.95,239968.0,121.4868,121.4868,121.0629,121.2107,239968.0
2024-08-06 11:00:00,122.94,123.04,122.82,122.94,239655.0,121.2009,121.2995,121.0826,121.2009,239655.0
2024-08-06 11:05:00,122.94,123.07,122.84,122.87,58361.0,121.2009,121.329,121.1023,121.1319,58361.0
2024-08-06 11:10:00,122.86,122.87,122.57,122.65,176491.0,121.122,121.1319,120.8361,120.915,176491.0
2024-08-06 11:15:00,122.63,122.71,122.4,122.47,206258.0,120.8953,120.9741,120.6685,120.7375,206258.0
2024-08-06 11:20:00,122.48,122.48,122.26,122.31,159961.0,120.7474,120.7474,120.5305,120.5798,159961.0
2024-08-06 11:25:00,122.32,122.46,122.04,122.04,95075.0,120.5897,120.7277,120.3136,120.3136,95075.0
2024-08-06 11:30:00,122.05,122.39,122.05,122.28,144540.0,120.3235,120.6587,120.3235,120.5502,144540.0
2024-08-06 11:35:00,122.29,122.42,122.14,122.34,126625.0,120.5601,120.6882,120.4122,120.6094,126625.0
2024-08-06 11:40:00,122.34,122.39,122.22,122.36,123222.0,120.6094,120.6587,120.4911,120.6291,123222.0
2024-08-06 11:45:00,122.37,122.62,122.3,122.61,75654.0,120.639,120.8854,120.5699,120.8756,75654.0
2024-08-06 11:50:00,122.63,122.81,122.58,122.72,77647.0,120.8953,121.0727,120.846,120.984,77647.0
2024-08-06 11:55:00,122.71,122.81,122.69,122.8,45522.0,120.9741,121.0727,120.9544,121.0629,45522.0
2024-08-06 12:00:00,122.82,122.92,122.77,122.8,81682.0,121.0826,121.1812,121.0333,121.0629,81682.0
2024-08-06 12:05:00,122.81,122.96,122.76,122.9,28168.0,121.0727,121.2206,121.0234,121.1615,28168.0
2024-08-06 12:10:00,122.9,122.94,122.84,122.94,31639.0,121.1615,121.2009,121.1023,121.2009,31639.0
2024-08-06 12:15:00,122.93,123.07,122.9,122.99,28265.0,121.191,121.329,121.1615,121.2502,28265.0
2024-08-06 12:20:00,123.0,123.02,122.83,122.95,29125.0,121.26,121.2798,121.0924,121.2107,29125.0
2024-08-06 12:25:00,122.94,122.94,122.76,122.84,41409.0,121.2009,121.2009,121.0234,121.1023,41409.0
2024-08-06 12:30:00,122.85,122.91,122.78,122.87,23536.0,121.1122,121.1713,121.0432,121.1319,23536.0
2024-08-06 12:35:00,122.86,122.87,122.71,122.87,65066.0,121.122,121.1319,120.9741,121.1319,65066.0
2024-08-06 12:40:00,122.88,122.93,122.8,122.81,34048.0,121.1417,121.191,121.0629,121.0727,34048.0
2024-08-06 12:45:00,122.78,122.94,122.76,122.77,36530.0,121.0432,121.2009,121.0234,121.0333,36530.0
2024-08-06 12:50:00,122.77,123.16,122.76,123.14,95181.0,121.0333,121.4178,121.0234,121.3981,95181.0
2024-08-06 12:55:00,123.14,123.16,123.07,123.08,31896.0,121.3981,121.4178,121.329,121.3389,31896.0
2024-08-06 13:00:00,123.1,123.33,123.07,123.22,45629.0,121.3586,121.5854,121.329,121.4769,45629.0
2024-08-06 13:05:00,123.22,123.26,123.14,123.22,56737.0,121.4769,121.5164,121.3981,121.4769,56737.0
2024-08-06 13:10:00,123.23,123.3,123.18,123.26,33954.0,121.4868,121.5558,121.4375,121.5164,33954.0
2024-08-06 13:15:00,123.28,123.31,123.17,123.19,50779.0,121.5361,121.5657,121.4276,121.4474,50779.0
2024-08-06 13:20:00,123.19,123.28,123.12,123.15,49285.0,121.4474,121.5361,121.3783,121.4079,49285.0
2024-08-06 13:25:00,123.16,123.31,123.15,123.31,29625.0,121.4178,121.5657,121.4079,121.5657,29625.0
2024-08-06 13:30:00,123.33,123.41,123.29,123.36,40996.0,121.5854,121.6642,121.5459,121.6149,40996.0
2024-08-06 13:35:00,123.36,123.45,123.33,123.4,74299.0,121.6149,121.7037,121.5854,121.6544,74299.0
2024-08-06 13:40:00,123.4,123.42,123.26,123.34,26520.0,121.6544,121.6741,121.5164,121.5952,26520.0
2024-08-06 13:45:00,123.35,123.37,123.23,123.36,34028.0,121.6051,121.6248,121.4868,121.6149,34028.0
2024-08-06 13:50:00,123.35,123.41,123.31,123.39,24340.0,121.6051,121.6642,121.5657,121.6445,24340.0
2024-08-06 13:55:00,123.4,123.46,123.32,123.33,24563.0,121.6544,121.7135,121.5755,121.5854,24563.0
2024-08-06 14:00:00,123.34,123.38,123.23,123.24,30273.0,121.5952,121.6347,121.4868,121.4966,30273.0
2024-08-06 14:05:00,123.25,123.27,123.13,123.18,71016.0,121.5065,121.5262,121.3882,121.4375,71016.0
2024-08-06 14:10:00,123.17,123.24,123.14,123.16,43282.0,121.4276,121.4966,121.3981,121.4178,43282.0
2024-08-06 14:15:00,123.15,123.36,123.14,123.36,53383.0,121.4079,121.6149,121.3981,121.6149,53383.0
2024-08-06 14:20:00,123.37,123.51,123.36,123.48,96519.0,121.6248,121.7628,121.6149,121.7332,96519.0
2024-08-06 14:25:00,123.48,123.61,123.45,123.6,19709.0,121.7332,121.8614,121.7037,121.8516,19709.0
2024-08-06 14:30:00,123.61,123.71,123.5,123.69,50443.0,121.8614,121.96,121.753,121.9403,50443.0
2024-08-06 14:35:00,123.69,123.78,123.66,123.7,50890.0,121.9403,122.029,121.9107,121.9501,50890.0
2024-08-06 14:40:00,123.69,123.71,123.62,123.68,50869.0,121.9403,121.96,121.8713,121.9304,50869.0
2024-08-06 14:45:00,123.69,123.73,123.61,123.69,111083.0,121.9403,121.9797,121.8614,121.9403,111083.0
2024-08-06 14:50:00,123.69,123.74,123.63,123.67,51827.0,121.9403,121.9896,121.8811,121.9206,51827.0
2024-08-06 14:55:00,123.67,123.69,123.23,123.23,114127.0,121.9206,121.9403,121.4868,121.4868,114127.0
2024-08-06 15:00:00,123.24,123.25,122.92,122.96,137626.0,121.4966,121.5065,121.1812,121.2206,137626.0
2024-08-06 15:05:00,122.97,123.05,122.74,122.93,172478.0,121.2305,121.3093,121.0037,121.191,172478.0
2024-08-06 15:10:00,122.93,123.06,122.87,123.0,91516.0,121.191,121.3192,121.1319,121.26,91516.0
2024-08-06 15:15:00,122.99,123.0,122.74,122.86,172021.0,121.2502,121.26,121.0037,121.122,172021.0
2024-08-06 15:20:00,122.87,123.33,122.82,123.33,101634.0,121.1319,121.5854,121.0826,121.5854,101634.0
2024-08-06 15:25:00,123.31,123.36,123.1,123.17,185018.0,121.5657,121.6149,121.3586,121.4276,185018.0
2024-08-06 15:30:00,123.17,123.26,123.07,123.21,218436.0,121.4276,121.5164,121.329,121.4671,218436.0
2024-08-06 15:35:00,123.2,123.25,123.1,123.1,232666.0,121.4572,121.5065,121.3586,121.3586,232666.0
2024-08-06 15:40:00,123.11,123.13,122.83,122.84,275964.0,121.3685,121.3882,121.0924,121.1023,275964.0
2024-08-06 15:45:00,122.84,122.9,122.48,122.5,314268.0,121.1023,121.1615,120.7474,120.7671,314268.0
2024-08-06 15:50:00,122.49,122.66,122.17,122.2,647711.0,120.7573,120.9248,120.4418,120.4714,647711.0
2024-08-06 15:55:00,122.21,122.29,122.02,122.02,974786.0,120.4812,120.5601,120.2939,120.2939,974786.0
2024-08-07 09:30:00,123.2,123.6,123.06,123.52,344265.0,121.4572,121.8516,121.3192,121.7727,344265.0
2024-08-07 09:35:00,123.49,123.7,123.4,123.61,192652.0,121.7431,121.9501,121.6544,121.8614,192652.0
2024-08-07 09:40:00,123.59,123.96,123.58,123.84,161520.0,121.8417,122.2065,121.8318,122.0882,161520.0
2024-08-07 09:45:00,123.88,124.07,123.68,123.81,110623.0,122.1276,122.3149,121.9304,122.0586,110623.0
2024-08-07 09:50:00,123.82,123.96,123.79,123.9,99941.0,122.0684,122.2065,122.0389,122.1473,99941.0
2024-08-07 09:55:00,123.91,124.06,123.83,124.03,116937.0,122.1572,122.305,122.0783,122.2755,116937.0
2024-08-07 10:00:00,124.02,124.14,123.76,123.81,343289.0,122.2656,122.3839,122.0093,122.0586,343289.0
2024-08-07 10:05:00,123.8,124.11,123.74,124.07,64244.0,122.0487,122.3543,121.9896,122.3149,64244.0
2024-08-07 10:10:00,124.09,124.1,123.75,123.77,106366.0,122.3346,122.3445,121.9994,122.0191,106366.0
2024-08-07 10:15:00,123.74,123.87,123.48,123.53,157029.0,121.9896,122.1177,121.7332,121.7825,157029.0
2024-08-07 10:20:00,123.52,123.87,123.52,123.81,81195.0,121.7727,122.1177,121.7727,122.0586,81195.0
2024-08-07 10:25:00,123.83,123.83,123.41,123.48,113990.0,122.0783,122.0783,121.6642,121.7332,113990.0
2024-08-07 10:30:00,123.48,123.66,123.4,123.5,62309.0,121.7332,121.9107,121.6544,121.753,62309.0
2024-08-07 10:35:00,123.52,123.61,123.44,123.45,73285.0,121.7727,121.8614,121.6938,121.7037,73285.0
2024-08-07 10:40:00,123.46,123.89,123.46,123.89,64198.0,121.7135,122.1374,121.7135,122.1374,64198.0
2024-08-07 10:45:00,123.91,124.05,123.91,123.98,69123.0,122.1572,122.2952,122.1572,122.2262,69123.0
2024-08-07 10:50:00,124.0,124.06,123.89,123.94,18937.0,122.2459,122.305,122.1374,122.1867,18937.0
2024-08-07 10:55:00,123.92,124.04,123.89,123.99,32942.0,122.167,122.2853,122.1374,122.236,32942.0
2024-08-07 11:00:00,123.99,124.13,123.92,124.12,58463.0,122.236,122.3741,122.167,122.3642,58463.0
2024-08-07 11:05:00,124.12,124.2,124.06,124.15,40992.0,122.3642,122.4431,122.305,122.3938,40992.0
2024-08-07 11:10:00,124.16,124.23,123.98,124.0,81444.0,122.4036,122.4726,122.2262,122.2459,81444.0
2024-08-07 11:15:00,124.01,124.14,123.89,123.94,41849.0,122.2558,122.3839,122.1374,122.1867,41849.0
2024-08-07 11:20:00,123.91,124.04,123.89,123.99,20890.0,122.1572,122.2853,122.1374,122.236,20890.0
2024-08-07 11:25:00,124.0,124.1,123.9,124.08,27876.0,122.2459,122.3445,122.1473,122.3248,27876.0
2024-08-07 11:30:00,124.09,124.16,124.04,124.08,43038.0,122.3346,122.4036,122.2853,122.3248,43038.0
2024-08-07 11:35:00,124.1,124.15,124.01,124.07,24404.0,122.3445,122.3938,122.2558,122.3149,24404.0
2024-08-07 11:40:00,124.05,124.11,123.76,123.79,38197.0,122.2952,122.3543,122.0093,122.0389,38197.0
2024-08-07 11:45:00,123.79,123.82,123.53,123.65,81379.0,122.0389,122.0684,121.7825,121.9008,81379.0
2024-08-07 11:50:00,123.64,123.72,123.55,123.65,46879.0,121.891,121.9699,121.8023,121.9008,46879.0
2024-08-07 11:55:00,123.65,123.7,123.54,123.56,37836.0,121.9008,121.9501,121.7924,121.8121,37836.0
2024-08-07 12:00:00,123.56,123.61,123.21,123.24,64641.0,121.8121,121.8614,121.4671,121.4966,64641.0
2024-08-07 12:05:00,123.24,123.36,123.21,123.28,76481.0,121.4966,121.6149,121.4671,121.5361,76481.0
2024-08-07 12:10:00,123.26,123.47,123.21,123.45,57027.0,121.5164,121.7234,121.4671,121.7037,57027.0
2024-08-07 12:15:00,123.44,123.47,123.33,123.33,29747.0,121.6938,121.7234,121.5854,121.5854,29747.0
2024-08-07 12:20:00,123.3,123.46,123.28,123.45,28279.0,121.5558,121.7135,121.5361,121.7037,28279.0
2024-08-07 12:25:00,123.46,123.53,123.37,123.5,29097.0,121.7135,121.7825,121.6248,121.753,29097.0
2024-08-07 12:30:00,123.5,123.5,123.36,123.47,21313.0,121.753,121.753,121.6149,121.7234,21313.0
2024-08-07 12:35:00,123.47,123.52,123.37,123.4,27158.0,121.7234,121.7727,121.6248,121.6544,27158.0
2024-08-07 12:40:00,123.36,123.46,123.2,123.2,25592.0,121.6149,121.7135,121.4572,121.4572,25592.0
2024-08-07 12:45:00,123.2,123.29,123.04,123.06,52404.0,121.4572,121.5459,121.2995,121.3192,52404.0
2024-08-07 12:50:00,123.05,123.13,122.9,122.99,46197.0,121.3093,121.3882,121.1615,121.2502,46197.0
2024-08-07 12:55:00,122.94,123.1,122.94,122.98,20355.0,121.2009,121.3586,121.2009,121.2403,20355.0
2024-08-07 13:00:00,122.97,123.03,122.82,122.89,69412.0,121.2305,121.2896,121.0826,121.1516,69412.0
2024-08-07 13:05:00,122.88,122.94,122.63,122.66,72490.0,121.1417,121.2009,120.8953,120.9248,72490.0
2024-08-07 13:10:00,122.64,122.71,122.44,122.51,40214.0,120.9051,120.9741,120.708,120.777,40214.0
2024-08-07 13:15:00,122.48,122.5,122.3,122.4,57195.0,120.7474,120.7671,120.5699,120.6685,57195.0
2024-08-07 13:20:00,122.41,122.77,122.4,122.77,79074.0,120.6784,121.0333,120.6685,121.0333,79074.0
2024-08-07 13:25:00,122.76,122.96,122.69,122.7,148561.0,121.0234,121.2206,120.9544,120.9643,148561.0
2024-08-07 13:30:00,122.7,122.89,122.68,122.87,83654.0,120.9643,121.1516,120.9446,121.1319,83654.0
2024-08-07 13:35:00,122.88,123.01,122.82,122.88,51249.0,121.1417,121.2699,121.0826,121.1417,51249.0
2024-08-07 13:40:00,122.87,122.92,122.66,122.68,24589.0,121.1319,121.1812,120.9248,120.9446,24589.0
2024-08-07 13:45:00,122.67,122.71,122.37,122.38,39968.0,120.9347,120.9741,120.639,120.6488,39968.0
2024-08-07 13:50:00,122.4,122.45,122.28,122.4,51166.0,120.6685,120.7178,120.5502,120.6685,51166.0
2024-08-07 13:55:00,122.39,122.39,122.24,122.37,37553.0,120.6587,120.6587,120.5108,120.639,37553.0
2024-08-07 14:00:00,122.34,122.38,122.23,122.27,35203.0,120.6094,120.6488,120.5009,120.5404,35203.0
2024-08-07 14:05:00,122.3,122.31,122.07,122.09,76580.0,120.5699,120.5798,120.3432,120.3629,76580.0
2024-08-07 14:10:00,122.09,122.13,121.91,121.91,44494.0,120.3629,120.4023,120.1855,120.1855,44494.0
2024-08-07 14:15:00,121.93,122.04,121.81,121.9,90648.0,120.2052,120.3136,120.0869,120.1756,90648.0
2024-08-07 14:20:00,121.9,121.98,121.85,121.85,39900.0,120.1756,120.2545,120.1263,120.1263,39900.0
2024-08-07 14:25:00,121.86,122.09,121.86,121.94,146038.0,120.1362,120.3629,120.1362,120.215,146038.0
2024-08-07 14:30:00,121.92,121.92,121.73,121.81,228079.0,120.1953,120.1953,120.008,120.0869,228079.0
2024-08-07 14:35:00,121.8,121.9,121.76,121.84,31562.0,120.077,120.1756,120.0376,120.1164,31562.0
2024-08-07 14:40:00,121.85,122.02,121.84,121.89,44864.0,120.1263,120.2939,120.1164,120.1657,44864.0
2024-08-07 14:45:00,121.89,121.97,121.7,121.82,66465.0,120.1657,120.2446,119.9784,120.0967,66465.0
2024-08-07 14:50:00,121.82,121.83,121.73,121.76,21313.0,120.0967,120.1066,120.008,120.0376,21313.0
2024-08-07 14:55:00,121.78,121.94,121.78,121.84,61153.0,120.0573,120.215,120.0573,120.1164,61153.0
2024-08-07 15:00:00,121.85,122.19,121.82,122.18,62144.0,120.1263,120.4615,120.0967,120.4516,62144.0
2024-08-07 15:05:00,122.19,122.26,122.07,122.12,55130.0,120.4615,120.5305,120.3432,120.3925,55130.0
2024-08-07 15:10:00,122.14,122.26,122.08,122.12,39281.0,120.4122,120.5305,120.3531,120.3925,39281.0
2024-08-07 15:15:00,122.14,122.31,122.13,122.27,265673.0,120.4122,120.5798,120.4023,120.5404,265673.0
2024-08-07 15:20:00,122.27,122.37,122.1,122.15,44892.0,120.5404,120.639,120.3728,120.4221,44892.0
2024-08-07 15:25:00,122.12,122.2,122.06,122.19,37927.0,120.3925,120.4714,120.3333,120.4615,37927.0
2024-08-07 15:30:00,122.17,122.22,122.06,122.11,164125.0,120.4418,120.4911,120.3333,120.3826,164125.0
2024-08-07 15:35:00,122.1,122.31,122.09,122.17,31026.0,120.3728,120.5798,120.3629,120.4418,31026.0
2024-08-07 15:40:00,122.16,122.16,121.89,121.93,78512.0,120.4319,120.4319,120.1657,120.2052,78512.0
2024-08-07 15:45:00,121.92,122.1,121.91,122.08,115946.0,120.1953,120.3728,120.1855,120.3531,115946.0
2024-08-07 15:50:00,122.08,122.11,121.52,121.57,166961.0,120.3531,120.3826,119.801,119.8503,166961.0
2024-08-07 15:55:00,121.58,121.59,121.39,121.5,287255.0,119.8601,119.87,119.6728,119.7813,287255.0
2024-08-08 09:30:00,122.36,122.7,122.34,122.64,326229.0,120.6291,120.9643,120.6094,120.9051,326229.0
2024-08-08 09:35:00,122.63,122.91,122.57,122.77,247699.0,120.8953,121.1713,120.8361,121.0333,247699.0
2024-08-08 09:40:00,122.77,122.98,122.5,122.51,147015.0,121.0333,121.2403,120.7671,120.777,147015.0
2024-08-08 09:45:00,122.52,122.9,122.45,122.48,138349.0,120.7868,121.1615,120.7178,120.7474,138349.0
2024-08-08 09:50:00,122.5,123.24,122.45,123.23,129028.0,120.7671,121.4966,120.7178,121.4868,129028.0
2024-08-08 09:55:00,123.24,123.3,122.95,123.16,104655.0,121.4966,121.5558,121.2107,121.4178,104655.0
2024-08-08 10:00:00,123.14,123.49,123.09,123.44,137722.0,121.3981,121.7431,121.3488,121.6938,137722.0
2024-08-08 10:05:00,123.45,123.5,123.04,123.15,126355.0,121.7037,121.753,121.2995,121.4079,126355.0
2024-08-08 10:10:00,123.17,123.31,123.07,123.28,85486.0,121.4276,121.5657,121.329,121.5361,85486.0
2024-08-08 10:15:00,123.27,123.47,123.21,123.31,114126.0,121.5262,121.7234,121.4671,121.5657,114126.0
2024-08-08 10:20:00,123.31,123.4,123.18,123.39,117156.0,121.5657,121.6544,121.4375,121.6445,117156.0
2024-08-08 10:25:00,123.4,123.6,123.38,123.57,80892.0,121.6544,121.8516,121.6347,121.822,80892.0
2024-08-08 10:30:00,123.55,123.58,123.39,123.56,52866.0,121.8023,121.8318,121.6445,121.8121,52866.0
2024-08-08 10:35:00,123.56,123.66,123.48,123.58,83888.0,121.8121,121.9107,121.7332,121.8318,83888.0
2024-08-08 10:40:00,123.58,123.58,123.33,123.34,73067.0,121.8318,121.8318,121.5854,121.5952,73067.0
2024-08-08 10:45:00,123.35,123.6,123.33,123.59,47380.0,121.6051,121.8516,121.5854,121.8417,47380.0
2024-08-08 10:50:00,123.6,123.62,123.48,123.57,69335.0,121.8516,121.8713,121.7332,121.822,69335.0
2024-08-08 10:55:00,123.59,123.78,123.59,123.76,30918.0,121.8417,122.029,121.8417,122.0093,30918.0
2024-08-08 11:00:00,123.76,123.81,123.71,123.77,33526.0,122.0093,122.0586,121.96,122.0191,33526.0
2024-08-08 11:05:00,123.77,123.83,123.72,123.83,31795.0,122.0191,122.0783,121.9699,122.0783,31795.0
2024-08-08 11:10:00,123.84,123.85,123.58,123.58,85611.0,122.0882,122.098,121.8318,121.8318,85611.0
2024-08-08 11:15:00,123.58,123.69,123.56,123.59,76854.0,121.8318,121.9403,121.8121,121.8417,76854.0
2024-08-08 11:20:00,123.6,123.83,123.6,123.81,36431.0,121.8516,122.0783,121.8516,122.0586,36431.0
2024-08-08 11:25:00,123.83,124.0,123.8,123.83,30960.0,122.0783,122.2459,122.0487,122.0783,30960.0
2024-08-08 11:30:00,123.82,123.91,123.8,123.81,27645.0,122.0684,122.1572,122.0487,122.0586,27645.0
2024-08-08 11:35:00,123.79,123.85,123.64,123.68,34424.0,122.0389,122.098,121.891,121.9304,34424.0
2024-08-08 11:40:00,123.66,123.68,123.54,123.58,37910.0,121.9107,121.9304,121.7924,121.8318,37910.0
2024-08-08 11:45:00,123.56,123.59,123.48,123.48,67072.0,121.8121,121.8417,121.7332,121.7332,67072.0
2024-08-08 11:50:00,123.51,123.73,123.5,123.72,89250.0,121.7628,121.9797,121.753,121.9699,89250.0
2024-08-08 11:55:00,123.72,123.76,123.67,123.68,37917.0,121.9699,122.0093,121.9206,121.9304,37917.0
2024-08-08 12:00:00,123.68,123.82,123.63,123.8,64939.0,121.9304,122.0684,121.8811,122.0487,64939.0
2024-08-08 12:05:00,123.79,123.89,123.77,123.77,42154.0,122.0389,122.1374,122.0191,122.0191,42154.0
2024-08-08 12:10:00,123.76,123.81,123.59,123.63,43773.0,122.0093,122.0586,121.8417,121.8811,43773.0
2024-08-08 12:15:00,123.65,123.69,123.58,123.69,23586.0,121.9008,121.9403,121.8318,121.9403,23586.0
2024-08-08 12:20:00,123.7,123.79,123.7,123.76,19757.0,121.9501,122.0389,121.9501,122.0093,19757.0
2024-08-08 12:25:00,123.77,123.8,123.67,123.71,19746.0,122.0191,122.0487,121.9206,121.96,19746.0
2024-08-08 12:30:00,123.71,123.72,123.52,123.54,40470.0,121.96,121.9699,121.7727,121.7924,40470.0
2024-08-08 12:35:00,123.54,123.55,123.33,123.37,57667.0,121.7924,121.8023,121.5854,121.6248,57667.0
2024-08-08 12:40:00,123.38,123.47,123.35,123.45,29676.0,121.6347,121.7234,121.6051,121.7037,29676.0
2024-08-08 12:45:00,123.45,123.65,123.44,123.64,56890.0,121.7037,121.9008,121.6938,121.891,56890.0
2024-08-08 12:50:00,123.63,123.68,123.53,123.64,25278.0,121.8811,121.9304,121.7825,121.891,25278.0
2024-08-08 12:55:00,123.64,123.69,123.49,123.53,31959.0,121.891,121.9403,121.7431,121.7825,31959.0
2024-08-08 13:00:00,123.53,123.57,123.38,123.41,43193.0,121.7825,121.822,121.6347,121.6642,43193.0
2024-08-08 13:05:00,123.42,123.59,123.32,123.57,61241.0,121.6741,121.8417,121.5755,121.822,61241.0
2024-08-08 13:10:00,123.58,123.69,123.56,123.67,24862.0,121.8318,121.9403,121.8121,121.9206,24862.0
2024-08-08 13:15:00,123.67,123.81,123.63,123.81,30803.0,121.9206,122.0586,121.8811,122.0586,30803.0
2024-08-08 13:20:00,123.82,123.92,123.79,123.83,36487.0,122.0684,122.167,122.0389,122.0783,36487.0
2024-08-08 13:25:00,123.82,124.08,123.82,124.07,31021.0,122.0684,122.3248,122.0684,122.3149,31021.0
2024-08-08 13:30:00,124.09,124.2,124.08,124.12,25072.0,122.3346,122.4431,122.3248,122.3642,25072.0
2024-08-08 13:35:00,124.12,124.12,124.01,124.08,23129.0,122.3642,122.3642,122.2558,122.3248,23129.0
2024-08-08 13:40:00,124.09,124.16,124.07,124.08,48468.0,122.3346,122.4036,122.3149,122.3248,48468.0
2024-08-08 13:45:00,124.08,124.13,124.06,124.08,113026.0,122.3248,122.3741,122.305,122.3248,113026.0
2024-08-08 13:50:00,124.07,124.13,124.03,124.11,26002.0,122.3149,122.3741,122.2755,122.3543,26002.0
2024-08-08 13:55:00,124.11,124.11,123.99,124.07,89529.0,122.3543,122.3543,122.236,122.3149,89529.0
2024-08-08 14:00:00,124.06,124.21,124.01,124.21,54604.0,122.305,122.4529,122.2558,122.4529,54604.0
2024-08-08 14:05:00,124.21,124.24,124.16,124.18,48495.0,122.4529,122.4825,122.4036,122.4233,48495.0
2024-08-08 14:10:00,124.18,124.2,124.12,124.17,32621.0,122.4233,122.4431,122.3642,122.4135,32621.0
2024-08-08 14:15:00,124.17,124.28,124.13,124.28,51927.0,122.4135,122.5219,122.3741,122.5219,51927.0
2024-08-08 14:20:00,124.28,124.29,124.2,124.26,52868.0,122.5219,122.5318,122.4431,122.5022,52868.0
2024-08-08 14:25:00,124.26,124.28,124.02,124.12,67341.0,122.5022,122.5219,122.2656,122.3642,67341.0
2024-08-08 14:30:00,124.12,124.23,124.11,124.17,38879.0,122.3642,122.4726,122.3543,122.4135,38879.0
2024-08-08 14:35:00,124.17,124.19,124.03,124.04,41769.0,122.4135,122.4332,122.2755,122.2853,41769.0
2024-08-08 14:40:00,124.04,124.04,123.92,124.0,51194.0,122.2853,122.2853,122.167,122.2459,51194.0
2024-08-08 14:45:00,123.99,124.17,123.97,124.12,39748.0,122.236,122.4135,122.2163,122.3642,39748.0
2024-08-08 14:50:00,124.12,124.19,124.09,124.15,46300.0,122.3642,122.4332,122.3346,122.3938,46300.0
2024-08-08 14:55:00,124.15,124.24,124.12,124.13,157210.0,122.3938,122.4825,122.3642,122.3741,157210.0
2024-08-08 15:00:00,124.12,124.13,123.95,123.96,64619.0,122.3642,122.3741,122.1966,122.2065,64619.0
2024-08-08 15:05:00,123.96,124.2,123.9,124.17,66819.0,122.2065,122.4431,122.1473,122.4135,66819.0
2024-08-08 15:10:00,124.17,124.23,124.13,124.14,41213.0,122.4135,122.4726,122.3741,122.3839,41213.0
2024-08-08 15:15:00,124.14,124.2,124.04,124.07,54115.0,122.3839,122.4431,122.2853,122.3149,54115.0
2024-08-08 15:20:00,124.07,124.2,124.02,124.14,191218.0,122.3149,122.4431,122.2656,122.3839,191218.0
2024-08-08 15:25:00,124.14,124.18,123.99,124.02,102369.0,122.3839,122.4233,122.236,122.2656,102369.0
2024-08-08 15:30:00,124.02,124.06,123.78,123.92,220190.0,122.2656,122.305,122.029,122.167,220190.0
2024-08-08 15:35:00,123.92,123.96,123.74,123.87,110768.0,122.167,122.2065,121.9896,122.1177,110768.0
2024-08-08 15:40:00,123.88,124.25,123.87,124.24,95390.0,122.1276,122.4924,122.1177,122.4825,95390.0
2024-08-08 15:45:00,124.23,124.25,124.09,124.15,250554.0,122.4726,122.4924,122.3346,122.3938,250554.0
2024-08-08 15:50:00,124.16,124.22,123.93,124.17,244516.0,122.4036,122.4628,122.1769,122.4135,244516.0
2024-08-08 15:55:00,124.17,124.35,124.05,124.27,489474.0,122.4135,122.5909,122.2952,122.5121,489474.0
2024-08-09 09:30:00,124.1,124.32,123.8,123.98,196134.0,122.3445,122.5614,122.0487,122.2262,196134.0
2024-08-09 09:35:00,123.96,124.14,123.87,123.91,108049.0,122.2065,122.3839,122.1177,122.1572,108049.0
2024-08-09 09:40:00,123.91,123.91,123.42,123.43,139901.0,122.1572,122.1572,121.6741,121.684,139901.0
2024-08-09 09:45:00,123.44,123.55,123.17,123.18,182334.0,121.6938,121.8023,121.4276,121.4375,182334.0
2024-08-09 09:50:00,123.18,123.38,123.0,123.38,600821.0,121.4375,121.6347,121.26,121.6347,600821.0
2024-08-09 09:55:00,123.38,123.6,123.3,123.58,247060.0,121.6347,121.8516,121.5558,121.8318,247060.0
2024-08-09 10:00:00,123.57,123.86,123.44,123.86,140650.0,121.822,122.1079,121.6938,122.1079,140650.0
2024-08-09 10:05:00,123.86,123.86,123.54,123.58,69387.0,122.1079,122.1079,121.7924,121.8318,69387.0
2024-08-09 10:10:00,123.57,123.86,123.54,123.78,74580.0,121.822,122.1079,121.7924,122.029,74580.0
2024-08-09 10:15:00,123.77,123.82,123.58,123.64,58707.0,122.0191,122.0684,121.8318,121.891,58707.0
2024-08-09 10:20:00,123.64,123.75,123.63,123.74,39030.0,121.891,121.9994,121.8811,121.9896,39030.0
2024-08-09 10:25:00,123.75,123.77,123.62,123.69,64816.0,121.9994,122.0191,121.8713,121.9403,64816.0
2024-08-09 10:30:00,123.7,123.71,123.49,123.52,67543.0,121.9501,121.96,121.7431,121.7727,67543.0
2024-08-09 10:35:00,123.55,123.7,123.44,123.67,48647.0,121.8023,121.9501,121.6938,121.9206,48647.0
2024-08-09 10:40:00,123.67,123.83,123.67,123.72,39371.0,121.9206,122.0783,121.9206,121.9699,39371.0
2024-08-09 10:45:00,123.74,123.83,123.68,123.73,19622.0,121.9896,122.0783,121.9304,121.9797,19622.0
2024-08-09 10:50:00,123.74,123.98,123.72,123.86,43776.0,121.9896,122.2262,121.9699,122.1079,43776.0
2024-08-09 10:55:00,123.9,124.07,123.87,123.94,147608.0,122.1473,122.3149,122.1177,122.1867,147608.0
2024-08-09 11:00:00,123.95,124.02,123.93,124.02,23576.0,122.1966,122.2656,122.1769,122.2656,23576.0
2024-08-09 11:05:00,124.01,124.17,123.96,124.03,28840.0,122.2558,122.4135,122.2065,122.2755,28840.0
2024-08-09 11:10:00,124.05,124.05,123.93,123.97,25778.0,122.2952,122.2952,122.1769,122.2163,25778.0
2024-08-09 11:15:00,123.97,124.05,123.95,124.0,27828.0,122.2163,122.2952,122.1966,122.2459,27828.0
2024-08-09 11:20:00,123.99,124.0,123.89,123.95,27444.0,122.236,122.2459,122.1374,122.1966,27444.0
2024-08-09 11:25:00,123.95,124.02,123.74,123.76,32513.0,122.1966,122.2656,121.9896,122.0093,32513.0
2024-08-09 11:30:00,123.75,123.9,123.72,123.9,48804.0,121.9994,122.1473,121.9699,122.1473,48804.0
2024-08-09 11:35:00,123.9,123.91,123.76,123.82,26489.0,122.1473,122.1572,122.0093,122.0684,26489.0
2024-08-09 11:40:00,123.82,123.92,123.79,123.89,28433.0,122.0684,122.167,122.0389,122.1374,28433.0
2024-08-09 11:45:00,123.9,124.02,123.88,123.96,22735.0,122.1473,122.2656,122.1276,122.2065,22735.0
2024-08-09 11:50:00,123.96,124.05,123.92,124.02,28409.0,122.2065,122.2952,122.167,122.2656,28409.0
2024-08-09 11:55:00,124.02,124.02,123.73,123.78,35958.0,122.2656,122.2656,121.9797,122.029,35958.0
2024-08-09 12:00:00,123.78,123.83,123.73,123.79,34769.0,122.029,122.0783,121.9797,122.0389,34769.0
2024-08-09 12:05:00,123.79,123.82,123.7,123.75,23963.0,122.0389,122.0684,121.9501,121.9994,23963.0
2024-08-09 12:10:00,123.74,123.77,123.7,123.77,16804.0,121.9896,122.0191,121.9501,122.0191,16804.0
2024-08-09 12:15:00,123.76,123.78,123.67,123.7,38350.0,122.0093,122.029,121.9206,121.9501,38350.0
2024-08-09 12:20:00,123.7,123.74,123.61,123.65,14815.0,121.9501,121.9896,121.8614,121.9008,14815.0
2024-08-09 12:25:00,123.66,123.77,123.66,123.77,21824.0,121.9107,122.0191,121.9107,122.0191,21824.0
2024-08-09 12:30:00,123.76,123.89,123.74,123.83,15986.0,122.0093,122.1374,121.9896,122.0783,15986.0
2024-08-09 12:35:00,123.83,123.93,123.81,123.92,19867.0,122.0783,122.1769,122.0586,122.167,19867.0
2024-08-09 12:40:00,123.92,123.94,123.89,123.92,14735.0,122.167,122.1867,122.1374,122.167,14735.0
2024-08-09 12:45:00,123.93,123.94,123.82,123.92,22069.0,122.1769,122.1867,122.0684,122.167,22069.0
2024-08-09 12:50:00,123.93,123.97,123.8,123.82,20666.0,122.1769,122.2163,122.0487,122.0684,20666.0
2024-08-09 12:55:00,123.82,124.0,123.81,123.99,18823.0,122.0684,122.2459,122.0586,122.236,18823.0
2024-08-09 13:00:00,124.0,124.07,123.98,124.02,30127.0,122.2459,122.3149,122.2262,122.2656,30127.0
2024-08-09 13:05:00,124.01,124.04,123.95,124.04,9068.0,122.2558,122.2853,122.1966,122.2853,9068.0
2024-08-09 13:10:00,124.07,124.2,124.05,124.19,30204.0,122.3149,122.4431,122.2952,122.4332,30204.0
2024-08-09 13:15:00,124.19,124.28,124.19,124.25,59613.0,122.4332,122.5219,122.4332,122.4924,59613.0
2024-08-09 13:20:00,124.26,124.29,124.24,124.24,20320.0,122.5022,122.5318,122.4825,122.4825,20320.0
2024-08-09 13:25:00,124.25,124.45,124.24,124.44,35228.0,122.4924,122.6895,122.4825,122.6797,35228.0
2024-08-09 13:30:00,124.45,124.53,124.37,124.48,33829.0,122.6895,122.7684,122.6107,122.7191,33829.0
2024-08-09 13:35:00,124.49,124.49,124.4,124.43,24441.0,122.729,122.729,122.6402,122.6698,24441.0
2024-08-09 13:40:00,124.44,124.45,124.19,124.23,21513.0,122.6797,122.6895,122.4332,122.4726,21513.0
2024-08-09 13:45:00,124.25,124.29,124.21,124.22,13779.0,122.4924,122.5318,122.4529,122.4628,13779.0
2024-08-09 13:50:00,124.24,124.26,124.01,124.08,34041.0,122.4825,122.5022,122.2558,122.3248,34041.0
2024-08-09 13:55:00,124.07,124.09,124.01,124.03,14180.0,122.3149,122.3346,122.2558,122.2755,14180.0
2024-08-09 14:00:00,124.03,124.11,123.92,123.96,23341.0,122.2755,122.3543,122.167,122.2065,23341.0
2024-08-09 14:05:00,123.96,124.06,123.91,124.06,26711.0,122.2065,122.305,122.1572,122.305,26711.0
2024-08-09 14:10:00,124.07,124.07,123.84,123.92,24812.0,122.3149,122.3149,122.0882,122.167,24812.0
2024-08-09 14:15:00,123.91,123.95,123.84,123.92,56552.0,122.1572,122.1966,122.0882,122.167,56552.0
2024-08-09 14:20:00,123.93,123.94,123.84,123.87,31240.0,122.1769,122.1867,122.0882,122.1177,31240.0
2024-08-09 14:25:00,123.88,123.94,123.84,123.9,52091.0,122.1276,122.1867,122.0882,122.1473,52091.0
2024-08-09 14:30:00,123.91,123.96,123.84,123.87,30872.0,122.1572,122.2065,122.0882,122.1177,30872.0
2024-08-09 14:35:00,123.87,123.99,123.83,123.96,49798.0,122.1177,122.236,122.0783,122.2065,49798.0
2024-08-09 14:40:00,123.96,124.07,123.95,124.04,19079.0,122.2065,122.3149,122.1966,122.2853,19079.0
2024-08-09 14:45:00,124.04,124.12,124.02,124.08,21953.0,122.2853,122.3642,122.2656,122.3248,21953.0
2024-08-09 14:50:00,124.07,124.07,123.93,123.98,47183.0,122.3149,122.3149,122.1769,122.2262,47183.0
2024-08-09 14:55:00,123.99,124.12,123.91,124.12,38990.0,122.236,122.3642,122.1572,122.3642,38990.0
2024-08-09 15:00:00,124.12,124.15,124.05,124.09,22425.0,122.3642,122.3938,122.2952,122.3346,22425.0
2024-08-09 15:05:00,124.08,124.17,124.07,124.15,47980.0,122.3248,122.4135,122.3149,122.3938,47980.0
2024-08-09 15:10:00,124.15,124.21,124.13,124.16,50972.0,122.3938,122.4529,122.3741,122.4036,50972.0
2024-08-09 15:15:00,124.17,124.3,124.17,124.3,21239.0,122.4135,122.5416,122.4135,122.5416,21239.0
2024-08-09 15:20:00,124.29,124.29,124.11,124.16,117473.0,122.5318,122.5318,122.3543,122.4036,117473.0
2024-08-09 15:25:00,124.16,124.3,124.14,124.25,20999.0,122.4036,122.5416,122.3839,122.4924,20999.0
2024-08-09 15:30:00,124.21,124.32,124.17,124.24,38801.0,122.4529,122.5614,122.4135,122.4825,38801.0
2024-08-09 15:35:00,124.25,124.32,124.15,124.15,75951.0,122.4924,122.5614,122.3938,122.3938,75951.0
2024-08-09 15:40:00,124.16,124.22,124.09,124.12,63217.0,122.4036,122.4628,122.3346,122.3642,63217.0
2024-08-09 15:45:00,124.1,124.23,124.1,124.2,121103.0,122.3445,122.4726,122.3445,122.4431,121103.0
2024-08-09 15:50:00,124.2,124.28,124.03,124.08,128388.0,122.4431,122.5219,122.2755,122.3248,128388.0
2024-08-09 15:55:00,124.08,124.36,124.04,124.25,276350.0,122.3248,122.6008,122.2853,122.4924,276350.0
2024-08-12 09:30:00,124.29,124.48,124.18,124.21,148734.0,122.5318,122.7191,122.4233,122.4529,148734.0
2024-08-12 09:35:00,124.22,124.33,123.91,123.92,146041.0,122.4628,122.5712,122.1572,122.167,146041.0
2024-08-12 09:40:00,123.95,124.06,123.8,123.85,88353.0,122.1966,122.305,122.0487,122.098,88353.0
2024-08-12 09:45:00,123.86,123.88,123.5,123.55,93160.0,122.1079,122.1276,121.753,121.8023,93160.0
2024-08-12 09:50:00,123.56,123.74,123.51,123.58,55652.0,121.8121,121.9896,121.7628,121.8318,55652.0
2024-08-12 09:55:00,123.57,123.64,123.25,123.38,59923.0,121.822,121.891,121.5065,121.6347,59923.0
2024-08-12 10:00:00,123.41,123.66,123.24,123.56,94809.0,121.6642,121.9107,121.4966,121.8121,94809.0
2024-08-12 10:05:00,123.54,123.74,123.5,123.74,36585.0,121.7924,121.9896,121.753,121.9896,36585.0
2024-08-12 10:10:00,123.75,123.83,123.69,123.81,72476.0,121.9994,122.0783,121.9403,122.0586,72476.0
2024-08-12 10:15:00,123.82,123.82,123.7,123.74,22409.0,122.0684,122.0684,121.9501,121.9896,22409.0
2024-08-12 10:20:00,123.75,123.84,123.67,123.76,43700.0,121.9994,122.0882,121.9206,122.0093,43700.0
2024-08-12 10:25:00,123.77,123.89,123.74,123.79,112086.0,122.0191,122.1374,121.9896,122.0389,112086.0
2024-08-12 10:30:00,123.82,123.91,123.76,123.9,59618.0,122.0684,122.1572,122.0093,122.1473,59618.0
2024-08-12 10:35:00,123.92,124.12,123.92,124.09,48981.0,122.167,122.3642,122.167,122.3346,48981.0
2024-08-12 10:40:00,124.1,124.2,124.06,124.06,38495.0,122.3445,122.4431,122.305,122.305,38495.0
2024-08-12 10:45:00,124.05,124.11,123.99,124.09,17931.0,122.2952,122.3543,122.236,122.3346,17931.0
2024-08-12 10:50:00,124.08,124.19,124.0,124.14,25971.0,122.3248,122.4332,122.2459,122.3839,25971.0
2024-08-12 10:55:00,124.14,124.19,124.09,124.16,23136.0,122.3839,122.4332,122.3346,122.4036,23136.0
2024-08-12 11:00:00,124.17,124.27,124.15,124.19,20254.0,122.4135,122.5121,122.3938,122.4332,20254.0
2024-08-12 11:05:00,124.18,124.19,123.97,123.98,73033.0,122.4233,122.4332,122.2163,122.2262,73033.0
2024-08-12 11:10:00,123.99,124.07,123.99,124.03,32803.0,122.236,122.3149,122.236,122.2755,32803.0
2024-08-12 11:15:00,124.03,124.06,123.93,124.0,53850.0,122.2755,122.305,122.1769,122.2459,53850.0
2024-08-12 11:20:00,124.0,124.03,123.42,123.44,103382.0,122.2459,122.2755,121.6741,121.6938,103382.0
2024-08-12 11:25:00,123.43,123.57,123.36,123.56,100632.0,121.684,121.822,121.6149,121.8121,100632.0
2024-08-12 11:30:00,123.55,123.57,123.41,123.54,107352.0,121.8023,121.822,121.6642,121.7924,107352.0
2024-08-12 11:35:00,123.55,123.63,123.52,123.54,43877.0,121.8023,121.8811,121.7727,121.7924,43877.0
2024-08-12 11:40:00,123.54,123.61,123.51,123.61,31707.0,121.7924,121.8614,121.7628,121.8614,31707.0
2024-08-12 11:45:00,123.6,123.72,123.51,123.72,18333.0,121.8516,121.9699,121.7628,121.9699,18333.0
2024-08-12 11:50:00,123.72,123.95,123.71,123.95,40564.0,121.9699,122.1966,121.96,122.1966,40564.0
2024-08-12 11:55:00,123.95,124.06,123.9,124.05,41538.0,122.1966,122.305,122.1473,122.2952,41538.0
2024-08-12 12:00:00,124.05,124.13,123.98,124.01,26322.0,122.2952,122.3741,122.2262,122.2558,26322.0
2024-08-12 12:05:00,124.02,124.02,123.82,123.89,33651.0,122.2656,122.2656,122.0684,122.1374,33651.0
2024-08-12 12:10:00,123.9,123.94,123.83,123.93,30251.0,122.1473,122.1867,122.0783,122.1769,30251.0
2024-08-12 12:15:00,123.93,123.93,123.82,123.86,17052.0,122.1769,122.1769,122.0684,122.1079,17052.0
2024-08-12 12:20:00,123.86,123.93,123.82,123.91,13829.0,122.1079,122.1769,122.0684,122.1572,13829.0
2024-08-12 12:25:00,123.94,123.95,123.8,123.83,12736.0,122.1867,122.1966,122.0487,122.0783,12736.0
2024-08-12 12:30:00,123.84,123.9,123.74,123.75,43405.0,122.0882,122.1473,121.9896,121.9994,43405.0
2024-08-12 12:35:00,123.75,123.83,123.71,123.81,14905.0,121.9994,122.0783,121.96,122.0586,14905.0
2024-08-12 12:40:00,123.81,123.83,123.73,123.8,21264.0,122.0586,122.0783,121.9797,122.0487,21264.0
2024-08-12 12:45:00,123.81,123.88,123.81,123.83,13581.0,122.0586,122.1276,122.0586,122.0783,13581.0
2024-08-12 12:50:00,123.82,123.86,123.74,123.83,27357.0,122.0684,122.1079,121.9896,122.0783,27357.0
2024-08-12 12:55:00,123.83,123.84,123.63,123.63,32492.0,122.0783,122.0882,121.8811,121.8811,32492.0
2024-08-12 13:00:00,123.62,123.62,123.47,123.54,111056.0,121.8713,121.8713,121.7234,121.7924,111056.0
2024-08-12 13:05:00,123.53,123.53,123.46,123.5,71462.0,121.7825,121.7825,121.7135,121.753,71462.0
2024-08-12 13:10:00,123.5,123.53,123.43,123.5,72926.0,121.753,121.7825,121.684,121.753,72926.0
2024-08-12 13:15:00,123.5,123.69,123.5,123.68,29151.0,121.753,121.9403,121.753,121.9304,29151.0
2024-08-12 13:20:00,123.69,123.81,123.67,123.7,81126.0,121.9403,122.0586,121.9206,121.9501,81126.0
2024-08-12 13:25:00,123.7,123.72,123.52,123.68,35790.0,121.9501,121.9699,121.7727,121.9304,35790.0
2024-08-12 13:30:00,123.69,123.74,123.66,123.73,12987.0,121.9403,121.9896,121.9107,121.9797,12987.0
2024-08-12 13:35:00,123.75,123.78,123.65,123.73,16145.0,121.9994,122.029,121.9008,121.9797,16145.0
2024-08-12 13:40:00,123.75,123.75,123.61,123.65,21212.0,121.9994,121.9994,121.8614,121.9008,21212.0
2024-08-12 13:45:00,123.63,123.68,123.58,123.58,23787.0,121.8811,121.9304,121.8318,121.8318,23787.0
2024-08-12 13:50:00,123.57,123.59,123.41,123.45,42727.0,121.822,121.8417,121.6642,121.7037,42727.0
2024-08-12 13:55:00,123.46,123.5,123.44,123.49,21506.0,121.7135,121.753,121.6938,121.7431,21506.0
2024-08-12 14:00:00,123.47,123.58,123.45,123.56,18565.0,121.7234,121.8318,121.7037,121.8121,18565.0
2024-08-12 14:05:00,123.55,123.55,123.46,123.5,22281.0,121.8023,121.8023,121.7135,121.753,22281.0
2024-08-12 14:10:00,123.52,123.65,123.52,123.65,11175.0,121.7727,121.9008,121.7727,121.9008,11175.0
2024-08-12 14:15:00,123.64,123.65,123.51,123.53,81200.0,121.891,121.9008,121.7628,121.7825,81200.0
2024-08-12 14:20:00,123.53,123.64,123.49,123.49,24337.0,121.7825,121.891,121.7431,121.7431,24337.0
2024-08-12 14:25:00,123.47,123.58,123.47,123.52,15396.0,121.7234,121.8318,121.7234,121.7727,15396.0
2024-08-12 14:30:00,123.51,123.55,123.49,123.53,8818.0,121.7628,121.8023,121.7431,121.7825,8818.0
2024-08-12 14:35:00,123.51,123.58,123.48,123.55,24396.0,121.7628,121.8318,121.7332,121.8023,24396.0
2024-08-12 14:40:00,123.55,123.58,123.49,123.56,26611.0,121.8023,121.8318,121.7431,121.8121,26611.0
2024-08-12 14:45:00,123.58,123.61,123.53,123.59,14536.0,121.8318,121.8614,121.7825,121.8417,14536.0
2024-08-12 14:50:00,123.59,123.68,123.59,123.64,18444.0,121.8417,121.9304,121.8417,121.891,18444.0
2024-08-12 14:55:00,123.63,123.7,123.63,123.67,19114.0,121.8811,121.9501,121.8811,121.9206,19114.0
2024-08-12 15:00:00,123.67,123.68,123.62,123.68,17577.0,121.9206,121.9304,121.8713,121.9304,17577.0
2024-08-12 15:05:00,123.68,123.68,123.58,123.61,46684.0,121.9304,121.9304,121.8318,121.8614,46684.0
2024-08-12 15:10:00,123.63,123.74,123.62,123.66,17444.0,121.8811,121.9896,121.8713,121.9107,17444.0
2024-08-12 15:15:00,123.65,123.72,123.63,123.68,18831.0,121.9008,121.9699,121.8811,121.9304,18831.0
2024-08-12 15:20:00,123.69,123.72,123.62,123.69,33186.0,121.9403,121.9699,121.8713,121.9403,33186.0
2024-08-12 15:25:00,123.69,123.73,123.63,123.63,66882.0,121.9403,121.9797,121.8811,121.8811,66882.0
2024-08-12 15:30:00,123.64,123.71,123.61,123.62,47900.0,121.891,121.96,121.8614,121.8713,47900.0
2024-08-12 15:35:00,123.61,123.68,123.51,123.56,54447.0,121.8614,121.9304,121.7628,121.8121,54447.0
2024-08-12 15:40:00,123.57,123.59,123.51,123.55,46318.0,121.822,121.8417,121.7628,121.8023,46318.0
2024-08-12 15:45:00,123.55,123.58,123.47,123.54,131240.0,121.8023,121.8318,121.7234,121.7924,131240.0
2024-08-12 15:50:00,123.53,123.65,123.45,123.51,190816.0,121.7825,121.9008,121.7037,121.7628,190816.0
2024-08-12 15:55:00,123.51,123.7,123.5,123.68,464894.0,121.7628,121.9501,121.753,121.9304,464894.0
2024-08-13 09:30:00,124.23,124.34,124.12,124.28,142773.0,122.4726,122.5811,122.3642,122.5219,142773.0
2024-08-13 09:35:00,124.29,124.3,124.04,124.21,118693.0,122.5318,122.5416,122.2853,122.4529,118693.0
2024-08-13 09:40:00,124.22,124.43,124.19,124.39,55903.0,122.4628,122.6698,122.4332,122.6304,55903.0
2024-08-13 09:45:00,124.4,124.59,124.4,124.45,77581.0,122.6402,122.8275,122.6402,122.6895,77581.0
2024-08-13 09:50:00,124.46,124.62,124.32,124.33,87763.0,122.6994,122.8571,122.5614,122.5712,87763.0
2024-08-13 09:55:00,124.33,124.33,124.14,124.26,41831.0,122.5712,122.5712,122.3839,122.5022,41831.0
2024-08-13 10:00:00,124.25,124.25,123.72,123.75,83142.0,122.4924,122.4924,121.9699,121.9994,83142.0
2024-08-13 10:05:00,123.75,123.88,123.5,123.73,125249.0,121.9994,122.1276,121.753,121.9797,125249.0
2024-08-13 10:10:00,123.74,123.78,123.64,123.7,96460.0,121.9896,122.029,121.891,121.9501,96460.0
2024-08-13 10:15:00,123.69,123.75,123.5,123.53,63928.0,121.9403,121.9994,121.753,121.7825,63928.0
2024-08-13 10:20:00,123.54,123.6,123.47,123.56,23038.0,121.7924,121.8516,121.7234,121.8121,23038.0
2024-08-13 10:25:00,123.57,123.65,123.49,123.62,28334.0,121.822,121.9008,121.7431,121.8713,28334.0
2024-08-13 10:30:00,123.61,123.61,123.34,123.46,505261.0,121.8614,121.8614,121.5952,121.7135,505261.0
2024-08-13 10:35:00,123.47,123.53,123.42,123.53,63646.0,121.7234,121.7825,121.6741,121.7825,63646.0
2024-08-13 10:40:00,123.53,123.63,123.52,123.57,110728.0,121.7825,121.8811,121.7727,121.822,110728.0
2024-08-13 10:45:00,123.58,123.68,123.52,123.64,62783.0,121.8318,121.9304,121.7727,121.891,62783.0
2024-08-13 10:50:00,123.65,123.67,123.55,123.64,43163.0,121.9008,121.9206,121.8023,121.891,43163.0
2024-08-13 10:55:00,123.65,123.71,123.62,123.7,90767.0,121.9008,121.96,121.8713,121.9501,90767.0
2024-08-13 11:00:00,123.7,123.79,123.65,123.78,184261.0,121.9501,122.0389,121.9008,122.029,184261.0
2024-08-13 11:05:00,123.78,123.81,123.66,123.66,96943.0,122.029,122.0586,121.9107,121.9107,96943.0
2024-08-13 11:10:00,123.68,123.81,123.61,123.76,34910.0,121.9304,122.0586,121.8614,122.0093,34910.0
2024-08-13 11:15:00,123.76,123.87,123.73,123.83,44970.0,122.0093,122.1177,121.9797,122.0783,44970.0
2024-08-13 11:20:00,123.83,123.91,123.8,123.9,36957.0,122.0783,122.1572,122.0487,122.1473,36957.0
2024-08-13 11:25:00,123.89,123.89,123.79,123.8,32662.0,122.1374,122.1374,122.0389,122.0487,32662.0
2024-08-13 11:30:00,123.8,123.86,123.77,123.83,36178.0,122.0487,122.1079,122.0191,122.0783,36178.0
2024-08-13 11:35:00,123.84,123.85,123.78,123.8,28545.0,122.0882,122.098,122.029,122.0487,28545.0
2024-08-13 11:40:00,123.79,123.83,123.73,123.75,15918.0,122.0389,122.0783,121.9797,121.9994,15918.0
2024-08-13 11:45:00,123.75,123.87,123.75,123.87,18688.0,121.9994,122.1177,121.9994,122.1177,18688.0
2024-08-13 11:50:00,123.86,123.95,123.83,123.92,22350.0,122.1079,122.1966,122.0783,122.167,22350.0
2024-08-13 11:55:00,123.91,123.92,123.86,123.9,45759.0,122.1572,122.167,122.1079,122.1473,45759.0
2024-08-13 12:00:00,123.91,124.03,123.85,124.03,32090.0,122.1572,122.2755,122.098,122.2755,32090.0
2024-08-13 12:05:00,124.04,124.18,124.02,124.16,21570.0,122.2853,122.4233,122.2656,122.4036,21570.0
2024-08-13 12:10:00,124.16,124.23,124.13,124.16,21837.0,122.4036,122.4726,122.3741,122.4036,21837.0
2024-08-13 12:15:00,124.16,124.29,124.16,124.26,19432.0,122.4036,122.5318,122.4036,122.5022,19432.0
2024-08-13 12:20:00,124.27,124.34,124.23,124.23,36788.0,122.5121,122.5811,122.4726,122.4726,36788.0
2024-08-13 12:25:00,124.25,124.3,124.19,124.21,20116.0,122.4924,122.5416,122.4332,122.4529,20116.0
2024-08-13 12:30:00,124.21,124.22,124.11,124.19,14480.0,122.4529,122.4628,122.3543,122.4332,14480.0
2024-08-13 12:35:00,124.18,124.29,124.17,124.29,13561.0,122.4233,122.5318,122.4135,122.5318,13561.0
2024-08-13 12:40:00,124.28,124.37,124.27,124.36,29734.0,122.5219,122.6107,122.5121,122.6008,29734.0
2024-08-13 12:45:00,124.35,124.51,124.31,124.5,35966.0,122.5909,122.7487,122.5515,122.7388,35966.0
2024-08-13 12:50:00,124.5,124.57,124.5,124.53,25551.0,122.7388,122.8078,122.7388,122.7684,25551.0
2024-08-13 12:55:00,124.53,124.56,124.48,124.51,11406.0,122.7684,122.798,122.7191,122.7487,11406.0
2024-08-13 13:00:00,124.51,124.53,124.4,124.4,18161.0,122.7487,122.7684,122.6402,122.6402,18161.0
2024-08-13 13:05:00,124.4,124.46,124.38,124.41,12821.0,122.6402,122.6994,122.6205,122.6501,12821.0
2024-08-13 13:10:00,124.41,124.44,124.37,124.44,23918.0,122.6501,122.6797,122.6107,122.6797,23918.0
2024-08-13 13:15:00,124.43,124.47,124.41,124.46,31014.0,122.6698,122.7092,122.6501,122.6994,31014.0
2024-08-13 13:20:00,124.46,124.46,124.4,124.4,16261.0,122.6994,122.6994,122.6402,122.6402,16261.0
2024-08-13 13:25:00,124.4,124.48,124.39,124.44,23270.0,122.6402,122.7191,122.6304,122.6797,23270.0
2024-08-13 13:30:00,124.45,124.49,124.37,124.39,18108.0,122.6895,122.729,122.6107,122.6304,18108.0
2024-08-13 13:35:00,124.38,124.46,124.38,124.46,28998.0,122.6205,122.6994,122.6205,122.6994,28998.0
2024-08-13 13:40:00,124.47,124.54,124.46,124.53,26170.0,122.7092,122.7783,122.6994,122.7684,26170.0
2024-08-13 13:45:00,124.53,124.53,124.28,124.45,96146.0,122.7684,122.7684,122.5219,122.6895,96146.0
2024-08-13 13:50:00,124.46,124.6,124.42,124.59,22325.0,122.6994,122.8374,122.66,122.8275,22325.0
2024-08-13 13:55:00,124.59,124.65,124.58,124.64,44058.0,122.8275,122.8867,122.8177,122.8768,44058.0
2024-08-13 14:00:00,124.64,124.71,124.62,124.67,31476.0,122.8768,122.9459,122.8571,122.9064,31476.0
2024-08-13 14:05:00,124.67,124.7,124.65,124.66,24105.0,122.9064,122.936,122.8867,122.8966,24105.0
2024-08-13 14:10:00,124.67,124.68,124.63,124.65,124390.0,122.9064,122.9163,122.867,122.8867,124390.0
2024-08-13 14:15:00,124.64,124.67,124.54,124.59,86632.0,122.8768,122.9064,122.7783,122.8275,86632.0
2024-08-13 14:20:00,124.59,124.64,124.59,124.62,137290.0,122.8275,122.8768,122.8275,122.8571,137290.0
2024-08-13 14:25:00,124.61,124.68,124.61,124.68,46965.0,122.8473,122.9163,122.8473,122.9163,46965.0
2024-08-13 14:30:00,124.68,124.72,124.65,124.71,47719.0,122.9163,122.9557,122.8867,122.9459,47719.0
2024-08-13 14:35:00,124.72,124.83,124.72,124.82,32911.0,122.9557,123.0642,122.9557,123.0543,32911.0
2024-08-13 14:40:00,124.82,124.83,124.77,124.79,22497.0,123.0543,123.0642,123.005,123.0247,22497.0
2024-08-13 14:45:00,124.78,124.85,124.72,124.83,25295.0,123.0149,123.0839,122.9557,123.0642,25295.0
2024-08-13 14:50:00,124.83,124.85,124.78,124.81,29902.0,123.0642,123.0839,123.0149,123.0444,29902.0
2024-08-13 14:55:00,124.8,124.82,124.77,124.79,33482.0,123.0346,123.0543,123.005,123.0247,33482.0
2024-08-13 15:00:00,124.8,124.9,124.78,124.85,28675.0,123.0346,123.1332,123.0149,123.0839,28675.0
2024-08-13 15:05:00,124.85,124.86,124.77,124.8,26149.0,123.0839,123.0937,123.005,123.0346,26149.0
2024-08-13 15:10:00,124.8,124.82,124.7,124.73,19828.0,123.0346,123.0543,122.936,122.9656,19828.0
2024-08-13 15:15:00,124.73,124.76,124.69,124.73,52460.0,122.9656,122.9951,122.9261,122.9656,52460.0
2024-08-13 15:20:00,124.73,124.81,124.68,124.81,178634.0,122.9656,123.0444,122.9163,123.0444,178634.0
2024-08-13 15:25:00,124.8,124.87,124.78,124.86,53262.0,123.0346,123.1036,123.0149,123.0937,53262.0
2024-08-13 15:30:00,124.86,124.88,124.77,124.79,185187.0,123.0937,123.1134,123.005,123.0247,185187.0
2024-08-13 15:35:00,124.8,124.83,124.75,124.79,74974.0,123.0346,123.0642,122.9853,123.0247,74974.0
2024-08-13 15:40:00,124.79,124.82,124.76,124.79,78017.0,123.0247,123.0543,122.9951,123.0247,78017.0
2024-08-13 15:45:00,124.8,125.04,124.78,125.03,148280.0,123.0346,123.2712,123.0149,123.2613,148280.0
2024-08-13 15:50:00,125.03,125.05,124.66,124.77,207056.0,123.2613,123.281,122.8966,123.005,207056.0
2024-08-13 15:55:00,124.77,125.03,124.73,124.96,287307.0,123.005,123.2613,122.9656,123.1923,287307.0
2024-08-14 09:30:00,124.91,125.37,124.9,125.25,180678.0,123.143,123.5965,123.1332,123.4782,180678.0
2024-08-14 09:35:00,125.22,125.39,125.07,125.27,131806.0,123.4486,123.6162,123.3008,123.4979,131806.0
2024-08-14 09:40:00,125.27,125.31,125.11,125.3,133791.0,123.4979,123.5374,123.3402,123.5275,133791.0
2024-08-14 09:45:00,125.3,125.38,125.18,125.34,92520.0,123.5275,123.6064,123.4092,123.5669,92520.0
2024-08-14 09:50:00,125.36,125.48,125.29,125.38,79238.0,123.5867,123.705,123.5176,123.6064,79238.0
2024-08-14 09:55:00,125.39,125.41,125.17,125.23,72582.0,123.6162,123.6359,123.3993,123.4585,72582.0
2024-08-14 10:00:00,125.22,125.23,125.08,125.22,82733.0,123.4486,123.4585,123.3106,123.4486,82733.0
2024-08-14 10:05:00,125.2,125.22,124.99,125.11,48471.0,123.4289,123.4486,123.2219,123.3402,48471.0
2024-08-14 10:10:00,125.11,125.12,124.96,125.05,57348.0,123.3402,123.3501,123.1923,123.281,57348.0
2024-08-14 10:15:00,125.05,125.14,125.03,125.13,104155.0,123.281,123.3698,123.2613,123.3599,104155.0
2024-08-14 10:20:00,125.13,125.31,125.07,125.29,56658.0,123.3599,123.5374,123.3008,123.5176,56658.0
2024-08-14 10:25:00,125.3,125.35,125.21,125.29,91697.0,123.5275,123.5768,123.4388,123.5176,91697.0
2024-08-14 10:30:00,125.28,125.3,124.83,124.84,49238.0,123.5078,123.5275,123.0642,123.074,49238.0
2024-08-14 10:35:00,124.84,124.99,124.84,124.98,38617.0,123.074,123.2219,123.074,123.212,38617.0
2024-08-14 10:40:00,124.98,125.13,124.95,124.95,48452.0,123.212,123.3599,123.1825,123.1825,48452.0
2024-08-14 10:45:00,124.95,125.03,124.91,125.01,29657.0,123.1825,123.2613,123.143,123.2416,29657.0
2024-08-14 10:50:00,125.01,125.01,124.91,125.0,28720.0,123.2416,123.2416,123.143,123.2317,28720.0
2024-08-14 10:55:00,124.99,125.08,124.96,125.05,37595.0,123.2219,123.3106,123.1923,123.281,37595.0
2024-08-14 11:00:00,125.05,125.11,125.02,125.09,47445.0,123.281,123.3402,123.2515,123.3205,47445.0
2024-08-14 11:05:00,125.1,125.11,125.03,125.03,60645.0,123.3303,123.3402,123.2613,123.2613,60645.0
2024-08-14 11:10:00,125.04,125.16,125.03,125.11,25974.0,123.2712,123.3895,123.2613,123.3402,25974.0
2024-08-14 11:15:00,125.1,125.13,125.06,125.13,11759.0,123.3303,123.3599,123.2909,123.3599,11759.0
2024-08-14 11:20:00,125.15,125.21,125.1,125.16,15533.0,123.3796,123.4388,123.3303,123.3895,15533.0
2024-08-14 11:25:00,125.16,125.19,125.12,125.17,17846.0,123.3895,123.4191,123.3501,123.3993,17846.0
2024-08-14 11:30:00,125.18,125.38,125.18,125.33,25285.0,123.4092,123.6064,123.4092,123.5571,25285.0
2024-08-14 11:35:00,125.34,125.37,125.28,125.35,21605.0,123.5669,123.5965,123.5078,123.5768,21605.0
2024-08-14 11:40:00,125.36,125.37,125.26,125.29,15378.0,123.5867,123.5965,123.4881,123.5176,15378.0
2024-08-14 11:45:00,125.29,125.4,125.28,125.3,13014.0,123.5176,123.6261,123.5078,123.5275,13014.0
2024-08-14 11:50:00,125.3,125.42,125.29,125.37,62462.0,123.5275,123.6458,123.5176,123.5965,62462.0
2024-08-14 11:55:00,125.39,125.44,125.37,125.44,61202.0,123.6162,123.6655,123.5965,123.6655,61202.0
2024-08-14 12:00:00,125.43,125.48,125.4,125.46,140758.0,123.6557,123.705,123.6261,123.6852,140758.0
2024-08-14 12:05:00,125.46,125.49,125.42,125.44,33601.0,123.6852,123.7148,123.6458,123.6655,33601.0
2024-08-14 12:10:00,125.45,125.49,125.4,125.44,31269.0,123.6754,123.7148,123.6261,123.6655,31269.0
2024-08-14 12:15:00,125.44,125.47,125.33,125.34,13702.0,123.6655,123.6951,123.5571,123.5669,13702.0
2024-08-14 12:20:00,125.34,125.38,125.02,125.07,71778.0,123.5669,123.6064,123.2515,123.3008,71778.0
2024-08-14 12:25:00,125.06,125.06,124.94,125.02,105451.0,123.2909,123.2909,123.1726,123.2515,105451.0
2024-08-14 12:30:00,125.01,125.11,125.0,125.07,17210.0,123.2416,123.3402,123.2317,123.3008,17210.0
2024-08-14 12:35:00,125.09,125.18,125.04,125.18,52844.0,123.3205,123.4092,123.2712,123.4092,52844.0
2024-08-14 12:40:00,125.15,125.18,124.95,124.95,34195.0,123.3796,123.4092,123.1825,123.1825,34195.0
2024-08-14 12:45:00,124.98,125.03,124.93,125.0,53684.0,123.212,123.2613,123.1627,123.2317,53684.0
2024-08-14 12:50:00,125.02,125.23,125.0,125.22,96622.0,123.2515,123.4585,123.2317,123.4486,96622.0
2024-08-14 12:55:00,125.22,125.26,125.2,125.23,10187.0,123.4486,123.4881,123.4289,123.4585,10187.0
2024-08-14 13:00:00,125.22,125.22,125.12,125.16,24787.0,123.4486,123.4486,123.3501,123.3895,24787.0
2024-08-14 13:05:00,125.17,125.34,125.16,125.29,24603.0,123.3993,123.5669,123.3895,123.5176,24603.0
2024-08-14 13:10:00,125.28,125.29,125.16,125.27,16608.0,123.5078,123.5176,123.3895,123.4979,16608.0
2024-08-14 13:15:00,125.25,125.36,125.25,125.34,8294.0,123.4782,123.5867,123.4782,123.5669,8294.0
2024-08-14 13:20:00,125.34,125.37,125.27,125.35,89526.0,123.5669,123.5965,123.4979,123.5768,89526.0
2024-08-14 13:25:00,125.35,125.37,125.24,125.3,11339.0,123.5768,123.5965,123.4684,123.5275,11339.0
2024-08-14 13:30:00,125.29,125.35,125.26,125.34,9108.0,123.5176,123.5768,123.4881,123.5669,9108.0
2024-08-14 13:35:00,125.34,125.39,125.29,125.3,8348.0,123.5669,123.6162,123.5176,123.5275,8348.0
2024-08-14 13:40:00,125.31,125.36,125.28,125.34,11271.0,123.5374,123.5867,123.5078,123.5669,11271.0
2024-08-14 13:45:00,125.33,125.41,125.33,125.41,7576.0,123.5571,123.6359,123.5571,123.6359,7576.0
2024-08-14 13:50:00,125.41,125.42,125.33,125.41,10908.0,123.6359,123.6458,123.5571,123.6359,10908.0
2024-08-14 13:55:00,125.41,125.43,125.39,125.4,9287.0,123.6359,123.6557,123.6162,123.6261,9287.0
2024-08-14 14:00:00,125.36,125.38,125.26,125.3,26742.0,123.5867,123.6064,123.4881,123.5275,26742.0
2024-08-14 14:05:00,125.29,125.31,125.24,125.28,11892.0,123.5176,123.5374,123.4684,123.5078,11892.0
2024-08-14 14:10:00,125.26,125.32,125.25,125.28,9052.0,123.4881,123.5472,123.4782,123.5078,9052.0
2024-08-14 14:15:00,125.27,125.32,125.24,125.25,14381.0,123.4979,123.5472,123.4684,123.4782,14381.0
2024-08-14 14:20:00,125.25,125.33,125.25,125.3,95191.0,123.4782,123.5571,123.4782,123.5275,95191.0
2024-08-14 14:25:00,125.3,125.34,125.29,125.33,18268.0,123.5275,123.5669,123.5176,123.5571,18268.0
2024-08-14 14:30:00,125.32,125.4,125.32,125.38,12033.0,123.5472,123.6261,123.5472,123.6064,12033.0
2024-08-14 14:35:00,125.39,125.44,125.36,125.41,10804.0,123.6162,123.6655,123.5867,123.6359,10804.0
2024-08-14 14:40:00,125.42,125.51,125.41,125.48,13934.0,123.6458,123.7345,123.6359,123.705,13934.0
2024-08-14 14:45:00,125.48,125.52,125.46,125.48,18205.0,123.705,123.7444,123.6852,123.705,18205.0
2024-08-14 14:50:00,125.48,125.54,125.46,125.54,18891.0,123.705,123.7641,123.6852,123.7641,18891.0
2024-08-14 14:55:00,125.54,125.66,125.54,125.66,21113.0,123.7641,123.8824,123.7641,123.8824,21113.0
2024-08-14 15:00:00,125.65,125.66,125.57,125.64,24269.0,123.8726,123.8824,123.7937,123.8627,24269.0
2024-08-14 15:05:00,125.64,125.68,125.61,125.62,25867.0,123.8627,123.9021,123.8331,123.843,25867.0
2024-08-14 15:10:00,125.62,125.63,125.41,125.43,35073.0,123.843,123.8528,123.6359,123.6557,35073.0
2024-08-14 15:15:00,125.44,125.48,125.39,125.43,34461.0,123.6655,123.705,123.6162,123.6557,34461.0
2024-08-14 15:20:00,125.44,125.48,125.38,125.45,25416.0,123.6655,123.705,123.6064,123.6754,25416.0
2024-08-14 15:25:00,125.46,125.48,125.42,125.42,27679.0,123.6852,123.705,123.6458,123.6458,27679.0
2024-08-14 15:30:00,125.42,125.43,125.32,125.33,47569.0,123.6458,123.6557,123.5472,123.5571,47569.0
2024-08-14 15:35:00,125.34,125.43,125.31,125.42,38842.0,123.5669,123.6557,123.5374,123.6458,38842.0
2024-08-14 15:40:00,125.43,125.48,125.39,125.47,63928.0,123.6557,123.705,123.6162,123.6951,63928.0
2024-08-14 15:45:00,125.46,125.53,125.39,125.51,35959.0,123.6852,123.7543,123.6162,123.7345,35959.0
2024-08-14 15:50:00,125.51,125.6,125.29,125.48,156250.0,123.7345,123.8233,123.5176,123.705,156250.0
2024-08-14 15:55:00,125.49,125.6,125.43,125.45,226415.0,123.7148,123.8233,123.6557,123.6754,226415.0
2024-08-15 09:30:00,126.65,127.38,126.65,127.38,234098.0,124.8584,125.5781,124.8584,125.5781,234098.0
2024-08-15 09:35:00,127.38,127.51,127.25,127.31,122810.0,125.5781,125.7062,125.4499,125.5091,122810.0
2024-08-15 09:40:00,127.31,127.38,126.93,126.97,219968.0,125.5091,125.5781,125.1344,125.1739,219968.0
2024-08-15 09:45:00,126.97,127.09,126.64,126.86,210210.0,125.1739,125.2922,124.8485,125.0654,210210.0
2024-08-15 09:50:00,126.86,126.86,126.54,126.56,62792.0,125.0654,125.0654,124.75,124.7697,62792.0
2024-08-15 09:55:00,126.57,126.66,126.45,126.49,86020.0,124.7795,124.8683,124.6612,124.7007,86020.0
2024-08-15 10:00:00,126.5,126.75,126.5,126.59,87058.0,124.7105,124.957,124.7105,124.7993,87058.0
2024-08-15 10:05:00,126.56,126.56,126.37,126.37,102469.0,124.7697,124.7697,124.5824,124.5824,102469.0
2024-08-15 10:10:00,126.36,126.51,126.3,126.5,49324.0,124.5725,124.7204,124.5134,124.7105,49324.0
2024-08-15 10:15:00,126.53,126.57,126.44,126.57,29101.0,124.7401,124.7795,124.6514,124.7795,29101.0
2024-08-15 10:20:00,126.55,126.6,126.48,126.51,31935.0,124.7598,124.8091,124.6908,124.7204,31935.0
2024-08-15 10:25:00,126.51,126.69,126.47,126.63,28294.0,124.7204,124.8978,124.681,124.8387,28294.0
2024-08-15 10:30:00,126.63,126.7,126.62,126.69,82884.0,124.8387,124.9077,124.8288,124.8978,82884.0
2024-08-15 10:35:00,126.68,126.77,126.59,126.64,17950.0,124.888,124.9767,124.7993,124.8485,17950.0
2024-08-15 10:40:00,126.65,126.74,126.62,126.73,21779.0,124.8584,124.9471,124.8288,124.9373,21779.0
2024-08-15 10:45:00,126.73,126.82,126.68,126.72,45339.0,124.9373,125.026,124.888,124.9274,45339.0
2024-08-15 10:50:00,126.73,126.77,126.68,126.73,19981.0,124.9373,124.9767,124.888,124.9373,19981.0
2024-08-15 10:55:00,126.73,126.82,126.7,126.81,26332.0,124.9373,125.026,124.9077,125.0161,26332.0
2024-08-15 11:00:00,126.82,127.04,126.8,127.03,22519.0,125.026,125.2429,125.0063,125.233,22519.0
2024-08-15 11:05:00,127.03,127.13,127.01,127.12,24901.0,125.233,125.3316,125.2133,125.3218,24901.0
2024-08-15 11:10:00,127.11,127.16,127.08,127.16,20491.0,125.3119,125.3612,125.2823,125.3612,20491.0
2024-08-15 11:15:00,127.16,127.25,127.07,127.12,105468.0,125.3612,125.4499,125.2725,125.3218,105468.0
2024-08-15 11:20:00,127.12,127.17,127.08,127.16,46744.0,125.3218,125.3711,125.2823,125.3612,46744.0
2024-08-15 11:25:00,127.16,127.21,127.1,127.11,54364.0,125.3612,125.4105,125.302,125.3119,54364.0
2024-08-15 11:30:00,127.12,127.2,127.11,127.16,24158.0,125.3218,125.4006,125.3119,125.3612,24158.0
2024-08-15 11:35:00,127.15,127.15,127.09,127.14,40306.0,125.3513,125.3513,125.2922,125.3415,40306.0
2024-08-15 11:40:00,127.14,127.21,127.1,127.13,33149.0,125.3415,125.4105,125.302,125.3316,33149.0
2024-08-15 11:45:00,127.14,127.17,127.05,127.16,8831.0,125.3415,125.3711,125.2527,125.3612,8831.0
2024-08-15 11:50:00,127.16,127.18,127.12,127.16,20612.0,125.3612,125.3809,125.3218,125.3612,20612.0
2024-08-15 11:55:00,127.16,127.21,127.07,127.07,15351.0,125.3612,125.4105,125.2725,125.2725,15351.0
2024-08-15 12:00:00,127.07,127.22,127.06,127.19,21472.0,125.2725,125.4203,125.2626,125.3908,21472.0
2024-08-15 12:05:00,127.19,127.21,127.17,127.19,34786.0,125.3908,125.4105,125.3711,125.3908,34786.0
2024-08-15 12:10:00,127.2,127.25,127.19,127.22,24099.0,125.4006,125.4499,125.3908,125.4203,24099.0
2024-08-15 12:15:00,127.22,127.29,127.21,127.27,13690.0,125.4203,125.4894,125.4105,125.4696,13690.0
2024-08-15 12:20:00,127.28,127.33,127.25,127.3,28374.0,125.4795,125.5288,125.4499,125.4992,28374.0
2024-08-15 12:25:00,127.29,127.33,127.25,127.3,30339.0,125.4894,125.5288,125.4499,125.4992,30339.0
2024-08-15 12:30:00,127.31,127.35,127.27,127.31,21470.0,125.5091,125.5485,125.4696,125.5091,21470.0
2024-08-15 12:35:00,127.32,127.33,127.26,127.27,18165.0,125.5189,125.5288,125.4598,125.4696,18165.0
2024-08-15 12:40:00,127.26,127.3,127.12,127.13,48438.0,125.4598,125.4992,125.3218,125.3316,48438.0
2024-08-15 12:45:00,127.13,127.17,127.02,127.12,25871.0,125.3316,125.3711,125.2232,125.3218,25871.0
2024-08-15 12:50:00,127.13,127.16,127.09,127.14,11972.0,125.3316,125.3612,125.2922,125.3415,11972.0
2024-08-15 12:55:00,127.15,127.23,127.13,127.22,10901.0,125.3513,125.4302,125.3316,125.4203,10901.0
2024-08-15 13:00:00,127.19,127.21,127.15,127.2,20680.0,125.3908,125.4105,125.3513,125.4006,20680.0
2024-08-15 13:05:00,127.21,127.21,127.15,127.18,12895.0,125.4105,125.4105,125.3513,125.3809,12895.0
2024-08-15 13:10:00,127.17,127.25,127.15,127.2,36732.0,125.3711,125.4499,125.3513,125.4006,36732.0
2024-08-15 13:15:00,127.21,127.25,127.18,127.23,41491.0,125.4105,125.4499,125.3809,125.4302,41491.0
2024-08-15 13:20:00,127.23,127.26,127.2,127.26,68822.0,125.4302,125.4598,125.4006,125.4598,68822.0
2024-08-15 13:25:00,127.26,127.34,127.25,127.3,19493.0,125.4598,125.5386,125.4499,125.4992,19493.0
2024-08-15 13:30:00,127.31,127.37,127.3,127.36,12981.0,125.5091,125.5682,125.4992,125.5584,12981.0
2024-08-15 13:35:00,127.36,127.37,127.32,127.36,11477.0,125.5584,125.5682,125.5189,125.5584,11477.0
2024-08-15 13:40:00,127.34,127.38,127.3,127.31,22290.0,125.5386,125.5781,125.4992,125.5091,22290.0
2024-08-15 13:45:00,127.32,127.36,127.3,127.34,11844.0,125.5189,125.5584,125.4992,125.5386,11844.0
2024-08-15 13:50:00,127.35,127.36,127.3,127.31,17984.0,125.5485,125.5584,125.4992,125.5091,17984.0
2024-08-15 13:55:00,127.31,127.34,127.24,127.3,12480.0,125.5091,125.5386,125.4401,125.4992,12480.0
2024-08-15 14:00:00,127.29,127.3,127.25,127.29,5572.0,125.4894,125.4992,125.4499,125.4894,5572.0
2024-08-15 14:05:00,127.28,127.28,127.24,127.25,11447.0,125.4795,125.4795,125.4401,125.4499,11447.0
2024-08-15 14:10:00,127.24,127.25,127.16,127.16,42034.0,125.4401,125.4499,125.3612,125.3612,42034.0
2024-08-15 14:15:00,127.15,127.21,127.15,127.21,28812.0,125.3513,125.4105,125.3513,125.4105,28812.0
2024-08-15 14:20:00,127.21,127.22,127.14,127.16,28788.0,125.4105,125.4203,125.3415,125.3612,28788.0
2024-08-15 14:25:00,127.16,127.23,127.14,127.21,22910.0,125.3612,125.4302,125.3415,125.4105,22910.0
2024-08-15 14:30:00,127.22,127.23,127.15,127.18,27335.0,125.4203,125.4302,125.3513,125.3809,27335.0
2024-08-15 14:35:00,127.18,127.24,127.16,127.22,21127.0,125.3809,125.4401,125.3612,125.4203,21127.0
2024-08-15 14:40:00,127.23,127.35,127.23,127.34,15869.0,125.4302,125.5485,125.4302,125.5386,15869.0
2024-08-15 14:45:00,127.34,127.34,127.27,127.29,36654.0,125.5386,125.5386,125.4696,125.4894,36654.0
2024-08-15 14:50:00,127.29,127.29,127.19,127.28,40072.0,125.4894,125.4894,125.3908,125.4795,40072.0
2024-08-15 14:55:00,127.27,127.31,127.25,127.29,22659.0,125.4696,125.5091,125.4499,125.4894,22659.0
2024-08-15 15:00:00,127.29,127.29,127.18,127.2,123048.0,125.4894,125.4894,125.3809,125.4006,123048.0
2024-08-15 15:05:00,127.2,127.27,127.18,127.25,38543.0,125.4006,125.4696,125.3809,125.4499,38543.0
2024-08-15 15:10:00,127.26,127.27,127.21,127.25,25276.0,125.4598,125.4696,125.4105,125.4499,25276.0
2024-08-15 15:15:00,127.25,127.28,127.22,127.26,29997.0,125.4499,125.4795,125.4203,125.4598,29997.0
2024-08-15 15:20:00,127.27,127.32,127.24,127.3,24398.0,125.4696,125.5189,125.4401,125.4992,24398.0
2024-08-15 15:25:00,127.29,127.31,127.24,127.29,35034.0,125.4894,125.5091,125.4401,125.4894,35034.0
2024-08-15 15:30:00,127.3,127.31,127.27,127.29,41775.0,125.4992,125.5091,125.4696,125.4894,41775.0
2024-08-15 15:35:00,127.29,127.31,127.25,127.28,57522.0,125.4894,125.5091,125.4499,125.4795,57522.0
2024-08-15 15:40:00,127.27,127.31,127.21,127.23,74779.0,125.4696,125.5091,125.4105,125.4302,74779.0
2024-08-15 15:45:00,127.22,127.23,127.04,127.06,193972.0,125.4203,125.4302,125.2429,125.2626,193972.0
2024-08-15 15:50:00,127.05,127.15,126.89,127.02,244465.0,125.2527,125.3513,125.095,125.2232,244465.0
2024-08-15 15:55:00,127.03,127.21,126.96,127.19,455303.0,125.233,125.4105,125.164,125.3908,455303.0
2024-08-16 09:30:00,126.99,127.33,126.92,126.98,202714.0,125.1936,125.5288,125.1246,125.1837,202714.0
2024-08-16 09:35:00,126.97,127.01,126.81,126.83,74375.0,125.1739,125.2133,125.0161,125.0359,74375.0
2024-08-16 09:40:00,126.84,127.0,126.83,126.89,56559.0,125.0457,125.2035,125.0359,125.095,56559.0
2024-08-16 09:45:00,126.89,126.94,126.78,126.9,80555.0,125.095,125.1443,124.9866,125.1049,80555.0
2024-08-16 09:50:00,126.9,127.06,126.87,126.96,54586.0,125.1049,125.2626,125.0753,125.164,54586.0
2024-08-16 09:55:00,126.95,127.07,126.88,126.93,51853.0,125.1542,125.2725,125.0852,125.1344,51853.0
2024-08-16 10:00:00,126.92,127.22,126.91,126.97,67478.0,125.1246,125.4203,125.1147,125.1739,67478.0
2024-08-16 10:05:00,126.96,127.09,126.74,126.78,138536.0,125.164,125.2922,124.9471,124.9866,138536.0
2024-08-16 10:10:00,126.76,126.81,126.71,126.77,30665.0,124.9669,125.0161,124.9176,124.9767,30665.0
2024-08-16 10:15:00,126.76,126.83,126.73,126.83,37052.0,124.9669,125.0359,124.9373,125.0359,37052.0
2024-08-16 10:20:00,126.82,126.86,126.66,126.71,127851.0,125.026,125.0654,124.8683,124.9176,127851.0
2024-08-16 10:25:00,126.7,126.78,126.65,126.69,29874.0,124.9077,124.9866,124.8584,124.8978,29874.0
2024-08-16 10:30:00,126.7,126.73,126.53,126.57,36367.0,124.9077,124.9373,124.7401,124.7795,36367.0
2024-08-16 10:35:00,126.57,126.65,126.49,126.51,29451.0,124.7795,124.8584,124.7007,124.7204,29451.0
2024-08-16 10:40:00,126.53,126.54,126.4,126.46,17376.0,124.7401,124.75,124.6119,124.6711,17376.0
2024-08-16 10:45:00,126.46,126.55,126.44,126.49,24442.0,124.6711,124.7598,124.6514,124.7007,24442.0
2024-08-16 10:50:00,126.5,126.64,126.48,126.52,59281.0,124.7105,124.8485,124.6908,124.7302,59281.0
2024-08-16 10:55:00,126.52,126.6,126.48,126.5,37448.0,124.7302,124.8091,124.6908,124.7105,37448.0
2024-08-16 11:00:00,126.5,126.54,126.48,126.54,84361.0,124.7105,124.75,124.6908,124.75,84361.0
2024-08-16 11:05:00,126.53,126.6,126.49,126.57,32008.0,124.7401,124.8091,124.7007,124.7795,32008.0
2024-08-16 11:10:00,126.57,126.66,126.53,126.65,11773.0,124.7795,124.8683,124.7401,124.8584,11773.0
2024-08-16 11:15:00,126.65,126.67,126.58,126.65,16243.0,124.8584,124.8781,124.7894,124.8584,16243.0
2024-08-16 11:20:00,126.65,126.67,126.58,126.66,10593.0,124.8584,124.8781,124.7894,124.8683,10593.0
2024-08-16 11:25:00,126.65,126.72,126.62,126.72,18506.0,124.8584,124.9274,124.8288,124.9274,18506.0
2024-08-16 11:30:00,126.72,126.73,126.65,126.65,25226.0,124.9274,124.9373,124.8584,124.8584,25226.0
2024-08-16 11:35:00,126.66,126.76,126.66,126.67,15689.0,124.8683,124.9669,124.8683,124.8781,15689.0
2024-08-16 11:40:00,126.67,126.71,126.67,126.71,12391.0,124.8781,124.9176,124.8781,124.9176,12391.0
2024-08-16 11:45:00,126.7,126.82,126.69,126.79,42946.0,124.9077,125.026,124.8978,124.9964,42946.0
2024-08-16 11:50:00,126.78,126.82,126.74,126.8,12259.0,124.9866,125.026,124.9471,125.0063,12259.0
2024-08-16 11:55:00,126.81,126.85,126.79,126.79,23039.0,125.0161,125.0556,124.9964,124.9964,23039.0
2024-08-16 12:00:00,126.79,126.85,126.75,126.82,18761.0,124.9964,125.0556,124.957,125.026,18761.0
2024-08-16 12:05:00,126.83,126.86,126.8,126.81,9814.0,125.0359,125.0654,125.0063,125.0161,9814.0
2024-08-16 12:10:00,126.82,126.87,126.8,126.86,19567.0,125.026,125.0753,125.0063,125.0654,19567.0
2024-08-16 12:15:00,126.85,126.92,126.85,126.92,33065.0,125.0556,125.1246,125.0556,125.1246,33065.0
2024-08-16 12:20:00,126.92,126.92,126.86,126.92,15606.0,125.1246,125.1246,125.0654,125.1246,15606.0
2024-08-16 12:25:00,126.93,126.93,126.83,126.89,16901.0,125.1344,125.1344,125.0359,125.095,16901.0
2024-08-16 12:30:00,126.88,126.95,126.87,126.93,6733.0,125.0852,125.1542,125.0753,125.1344,6733.0
2024-08-16 12:35:00,126.93,126.96,126.9,126.93,10142.0,125.1344,125.164,125.1049,125.1344,10142.0
2024-08-16 12:40:00,126.95,126.97,126.9,126.97,21801.0,125.1542,125.1739,125.1049,125.1739,21801.0
2024-08-16 12:45:00,126.97,126.99,126.91,126.99,43382.0,125.1739,125.1936,125.1147,125.1936,43382.0
2024-08-16 12:50:00,126.99,127.07,126.98,127.07,30812.0,125.1936,125.2725,125.1837,125.2725,30812.0
2024-08-16 12:55:00,127.07,127.21,127.06,127.13,20114.0,125.2725,125.4105,125.2626,125.3316,20114.0
2024-08-16 13:00:00,127.14,127.17,127.04,127.08,23128.0,125.3415,125.3711,125.2429,125.2823,23128.0
2024-08-16 13:05:00,127.08,127.1,127.0,127.02,21645.0,125.2823,125.302,125.2035,125.2232,21645.0
2024-08-16 13:10:00,127.03,127.09,127.02,127.05,59265.0,125.233,125.2922,125.2232,125.2527,59265.0
2024-08-16 13:15:00,127.05,127.08,127.02,127.07,13422.0,125.2527,125.2823,125.2232,125.2725,13422.0
2024-08-16 13:20:00,127.07,127.07,127.01,127.01,21675.0,125.2725,125.2725,125.2133,125.2133,21675.0
2024-08-16 13:25:00,127.02,127.06,126.95,127.0,18261.0,125.2232,125.2626,125.1542,125.2035,18261.0
2024-08-16 13:30:00,127.0,127.03,126.98,127.03,8211.0,125.2035,125.233,125.1837,125.233,8211.0
2024-08-16 13:35:00,127.02,127.07,127.02,127.04,13412.0,125.2232,125.2725,125.2232,125.2429,13412.0
2024-08-16 13:40:00,127.04,127.05,126.98,127.03,8000.0,125.2429,125.2527,125.1837,125.233,8000.0
2024-08-16 13:45:00,127.02,127.04,126.97,127.02,11214.0,125.2232,125.2429,125.1739,125.2232,11214.0
2024-08-16 13:50:00,127.01,127.02,126.92,126.98,25673.0,125.2133,125.2232,125.1246,125.1837,25673.0
2024-08-16 13:55:00,126.99,127.08,126.98,127.06,15630.0,125.1936,125.2823,125.1837,125.2626,15630.0
2024-08-16 14:00:00,127.06,127.06,126.99,126.99,25147.0,125.2626,125.2626,125.1936,125.1936,25147.0
2024-08-16 14:05:00,126.99,127.01,126.95,126.96,15172.0,125.1936,125.2133,125.1542,125.164,15172.0
2024-08-16 14:10:00,126.95,126.97,126.9,126.92,12723.0,125.1542,125.1739,125.1049,125.1246,12723.0
2024-08-16 14:15:00,126.92,126.98,126.91,126.98,10962.0,125.1246,125.1837,125.1147,125.1837,10962.0
2024-08-16 14:20:00,126.96,126.97,126.92,126.95,9546.0,125.164,125.1739,125.1246,125.1542,9546.0
2024-08-16 14:25:00,126.95,127.02,126.94,127.0,9087.0,125.1542,125.2232,125.1443,125.2035,9087.0
2024-08-16 14:30:00,127.01,127.04,126.99,127.04,14998.0,125.2133,125.2429,125.1936,125.2429,14998.0
2024-08-16 14:35:00,127.05,127.09,127.03,127.06,22481.0,125.2527,125.2922,125.233,125.2626,22481.0
2024-08-16 14:40:00,127.06,127.1,127.01,127.03,28606.0,125.2626,125.302,125.2133,125.233,28606.0
2024-08-16 14:45:00,127.04,127.07,127.01,127.06,27799.0,125.2429,125.2725,125.2133,125.2626,27799.0
2024-08-16 14:50:00,127.06,127.12,127.01,127.12,15066.0,125.2626,125.3218,125.2133,125.3218,15066.0
2024-08-16 14:55:00,127.12,127.18,127.09,127.15,38176.0,125.3218,125.3809,125.2922,125.3513,38176.0
2024-08-16 15:00:00,127.14,127.18,127.1,127.1,19199.0,125.3415,125.3809,125.302,125.302,19199.0
2024-08-16 15:05:00,127.11,127.13,127.05,127.09,39415.0,125.3119,125.3316,125.2527,125.2922,39415.0
2024-08-16 15:10:00,127.1,127.14,127.07,127.13,24931.0,125.302,125.3415,125.2725,125.3316,24931.0
2024-08-16 15:15:00,127.12,127.14,127.11,127.14,24422.0,125.3218,125.3415,125.3119,125.3415,24422.0
2024-08-16 15:20:00,127.14,127.14,127.07,127.1,27397.0,125.3415,125.3415,125.2725,125.302,27397.0
2024-08-16 15:25:00,127.1,127.11,127.05,127.06,18441.0,125.302,125.3119,125.2527,125.2626,18441.0
2024-08-16 15:30:00,127.06,127.12,127.02,127.11,33787.0,125.2626,125.3218,125.2232,125.3119,33787.0
2024-08-16 15:35:00,127.11,127.15,127.09,127.14,33078.0,125.3119,125.3513,125.2922,125.3415,33078.0
2024-08-16 15:40:00,127.14,127.15,127.07,127.08,37153.0,125.3415,125.3513,125.2725,125.2823,37153.0
2024-08-16 15:45:00,127.06,127.06,126.95,126.97,101157.0,125.2626,125.2626,125.1542,125.1739,101157.0
2024-08-16 15:50:00,126.97,127.03,126.91,126.97,100109.0,125.1739,125.233,125.1147,125.1739,100109.0
2024-08-16 15:55:00,126.97,127.05,126.95,126.98,499578.0,125.1739,125.2527,125.1542,125.1837,499578.0
2024-08-19 09:30:00,127.08,127.45,127.08,127.4,94727.0,125.2823,125.6471,125.2823,125.5978,94727.0
2024-08-19 09:35:00,127.4,127.46,127.26,127.26,53112.0,125.5978,125.6569,125.4598,125.4598,53112.0
2024-08-19 09:40:00,127.27,127.39,127.23,127.25,40731.0,125.4696,125.5879,125.4302,125.4499,40731.0
2024-08-19 09:45:00,127.26,127.4,127.23,127.26,43087.0,125.4598,125.5978,125.4302,125.4598,43087.0
2024-08-19 09:50:00,127.26,127.28,127.05,127.1,41025.0,125.4598,125.4795,125.2527,125.302,41025.0
2024-08-19 09:55:00,127.1,127.1,126.94,127.04,34650.0,125.302,125.302,125.1443,125.2429,34650.0
2024-08-19 10:00:00,127.05,127.23,127.03,127.2,43177.0,125.2527,125.4302,125.233,125.4006,43177.0
2024-08-19 10:05:00,127.2,127.39,127.2,127.32,20116.0,125.4006,125.5879,125.4006,125.5189,20116.0
2024-08-19 10:10:00,127.32,127.34,127.22,127.24,14041.0,125.5189,125.5386,125.4203,125.4401,14041.0
2024-08-19 10:15:00,127.23,127.26,126.97,127.01,55607.0,125.4302,125.4598,125.1739,125.2133,55607.0
2024-08-19 10:20:00,127.01,127.17,126.97,127.14,55738.0,125.2133,125.3711,125.1739,125.3415,55738.0
2024-08-19 10:25:00,127.14,127.2,127.1,127.16,53723.0,125.3415,125.4006,125.302,125.3612,53723.0
2024-08-19 10:30:00,127.16,127.32,127.15,127.32,19636.0,125.3612,125.5189,125.3513,125.5189,19636.0
2024-08-19 10:35:00,127.32,127.37,127.29,127.34,11552.0,125.5189,125.5682,125.4894,125.5386,11552.0
2024-08-19 10:40:00,127.35,127.44,127.32,127.43,17828.0,125.5485,125.6372,125.5189,125.6274,17828.0
2024-08-19 10:45:00,127.44,127.49,127.43,127.43,14544.0,125.6372,125.6865,125.6274,125.6274,14544.0
2024-08-19 10:50:00,127.44,127.56,127.44,127.54,10953.0,125.6372,125.7555,125.6372,125.7358,10953.0
2024-08-19 10:55:00,127.53,127.58,127.48,127.57,16221.0,125.726,125.7753,125.6767,125.7654,16221.0
2024-08-19 11:00:00,127.56,127.56,127.5,127.51,13024.0,125.7555,125.7555,125.6964,125.7062,13024.0
2024-08-19 11:05:00,127.51,127.53,127.46,127.52,13527.0,125.7062,125.726,125.6569,125.7161,13527.0
2024-08-19 11:10:00,127.51,127.51,127.46,127.49,13935.0,125.7062,125.7062,125.6569,125.6865,13935.0
2024-08-19 11:15:00,127.5,127.56,127.49,127.52,15522.0,125.6964,125.7555,125.6865,125.7161,15522.0
2024-08-19 11:20:00,127.52,127.52,127.45,127.51,13431.0,125.7161,125.7161,125.6471,125.7062,13431.0
2024-08-19 11:25:00,127.51,127.51,127.46,127.48,14849.0,125.7062,125.7062,125.6569,125.6767,14849.0
2024-08-19 11:30:00,127.47,127.52,127.43,127.48,15715.0,125.6668,125.7161,125.6274,125.6767,15715.0
2024-08-19 11:35:00,127.48,127.54,127.48,127.48,9998.0,125.6767,125.7358,125.6767,125.6767,9998.0
2024-08-19 11:40:00,127.52,127.52,127.48,127.51,6950.0,125.7161,125.7161,125.6767,125.7062,6950.0
2024-08-19 11:45:00,127.51,127.52,127.45,127.46,12643.0,125.7062,125.7161,125.6471,125.6569,12643.0
2024-08-19 11:50:00,127.47,127.53,127.46,127.52,12464.0,125.6668,125.726,125.6569,125.7161,12464.0
2024-08-19 11:55:00,127.53,127.53,127.36,127.43,35110.0,125.726,125.726,125.5584,125.6274,35110.0
2024-08-19 12:00:00,127.43,127.51,127.39,127.42,22775.0,125.6274,125.7062,125.5879,125.6175,22775.0
2024-08-19 12:05:00,127.42,127.5,127.41,127.5,23623.0,125.6175,125.6964,125.6077,125.6964,23623.0
2024-08-19 12:10:00,127.51,127.57,127.51,127.55,9897.0,125.7062,125.7654,125.7062,125.7457,9897.0
2024-08-19 12:15:00,127.56,127.58,127.53,127.54,15728.0,125.7555,125.7753,125.726,125.7358,15728.0
2024-08-19 12:20:00,127.53,127.57,127.51,127.52,16899.0,125.726,125.7654,125.7062,125.7161,16899.0
2024-08-19 12:25:00,127.52,127.61,127.52,127.58,19968.0,125.7161,125.8048,125.7161,125.7753,19968.0
2024-08-19 12:30:00,127.58,127.61,127.55,127.56,38111.0,125.7753,125.8048,125.7457,125.7555,38111.0
2024-08-19 12:35:00,127.57,127.59,127.56,127.56,10147.0,125.7654,125.7851,125.7555,125.7555,10147.0
2024-08-19 12:40:00,127.57,127.59,127.55,127.56,16545.0,125.7654,125.7851,125.7457,125.7555,16545.0
2024-08-19 12:45:00,127.57,127.61,127.54,127.6,11105.0,125.7654,125.8048,125.7358,125.795,11105.0
2024-08-19 12:50:00,127.6,127.68,127.59,127.65,21996.0,125.795,125.8738,125.7851,125.8443,21996.0
2024-08-19 12:55:00,127.64,127.68,127.62,127.67,16887.0,125.8344,125.8738,125.8147,125.864,16887.0
2024-08-19 13:00:00,127.67,127.68,127.63,127.66,13086.0,125.864,125.8738,125.8245,125.8541,13086.0
2024-08-19 13:05:00,127.66,127.72,127.66,127.71,10470.0,125.8541,125.9133,125.8541,125.9034,10470.0
2024-08-19 13:10:00,127.7,127.71,127.65,127.66,36118.0,125.8936,125.9034,125.8443,125.8541,36118.0
2024-08-19 13:15:00,127.66,127.72,127.65,127.71,34636.0,125.8541,125.9133,125.8443,125.9034,34636.0
2024-08-19 13:20:00,127.71,127.71,127.65,127.66,15813.0,125.9034,125.9034,125.8443,125.8541,15813.0
2024-08-19 13:25:00,127.65,127.67,127.61,127.62,18121.0,125.8443,125.864,125.8048,125.8147,18121.0
2024-08-19 13:30:00,127.62,127.63,127.53,127.58,12788.0,125.8147,125.8245,125.726,125.7753,12788.0
2024-08-19 13:35:00,127.59,127.67,127.58,127.63,15094.0,125.7851,125.864,125.7753,125.8245,15094.0
2024-08-19 13:40:00,127.63,127.64,127.58,127.62,19193.0,125.8245,125.8344,125.7753,125.8147,19193.0
2024-08-19 13:45:00,127.63,127.64,127.56,127.58,15875.0,125.8245,125.8344,125.7555,125.7753,15875.0
2024-08-19 13:50:00,127.58,127.58,127.54,127.56,8854.0,125.7753,125.7753,125.7358,125.7555,8854.0
2024-08-19 13:55:00,127.56,127.61,127.55,127.61,15124.0,125.7555,125.8048,125.7457,125.8048,15124.0
2024-08-19 14:00:00,127.61,127.62,127.58,127.59,20996.0,125.8048,125.8147,125.7753,125.7851,20996.0
2024-08-19 14:05:00,127.58,127.59,127.49,127.5,21928.0,125.7753,125.7851,125.6865,125.6964,21928.0
2024-08-19 14:10:00,127.49,127.5,127.46,127.47,18388.0,125.6865,125.6964,125.6569,125.6668,18388.0
2024-08-19 14:15:00,127.47,127.49,127.45,127.48,17198.0,125.6668,125.6865,125.6471,125.6767,17198.0
2024-08-19 14:20:00,127.48,127.5,127.47,127.5,11039.0,125.6767,125.6964,125.6668,125.6964,11039.0
2024-08-19 14:25:00,127.49,127.49,127.44,127.46,16330.0,125.6865,125.6865,125.6372,125.6569,16330.0
2024-08-19 14:30:00,127.46,127.48,127.45,127.47,16149.0,125.6569,125.6767,125.6471,125.6668,16149.0
2024-08-19 14:35:00,127.46,127.49,127.45,127.48,18917.0,125.6569,125.6865,125.6471,125.6767,18917.0
2024-08-19 14:40:00,127.48,127.64,127.48,127.63,28944.0,125.6767,125.8344,125.6767,125.8245,28944.0
2024-08-19 14:45:00,127.63,127.65,127.57,127.59,50847.0,125.8245,125.8443,125.7654,125.7851,50847.0
2024-08-19 14:50:00,127.6,127.62,127.58,127.61,41413.0,125.795,125.8147,125.7753,125.8048,41413.0
2024-08-19 14:55:00,127.61,127.63,127.57,127.62,38686.0,125.8048,125.8245,125.7654,125.8147,38686.0
2024-08-19 15:00:00,127.61,127.61,127.52,127.53,24735.0,125.8048,125.8048,125.7161,125.726,24735.0
2024-08-19 15:05:00,127.53,127.6,127.53,127.58,26783.0,125.726,125.795,125.726,125.7753,26783.0
2024-08-19 15:10:00,127.59,127.6,127.55,127.59,38984.0,125.7851,125.795,125.7457,125.7851,38984.0
2024-08-19 15:15:00,127.58,127.62,127.56,127.61,26609.0,125.7753,125.8147,125.7555,125.8048,26609.0
2024-08-19 15:20:00,127.62,127.62,127.56,127.61,45281.0,125.8147,125.8147,125.7555,125.8048,45281.0
2024-08-19 15:25:00,127.62,127.63,127.55,127.59,27070.0,125.8147,125.8245,125.7457,125.7851,27070.0
2024-08-19 15:30:00,127.58,127.6,127.51,127.51,36282.0,125.7753,125.795,125.7062,125.7062,36282.0
2024-08-19 15:35:00,127.53,127.53,127.47,127.49,42247.0,125.726,125.726,125.6668,125.6865,42247.0
2024-08-19 15:40:00,127.5,127.55,127.48,127.55,110666.0,125.6964,125.7457,125.6767,125.7457,110666.0
2024-08-19 15:45:00,127.54,127.58,127.52,127.55,98042.0,125.7358,125.7753,125.7161,125.7457,98042.0
2024-08-19 15:50:00,127.55,127.61,127.41,127.59,162416.0,125.7457,125.8048,125.6077,125.7851,162416.0
2024-08-19 15:55:00,127.6,127.78,127.57,127.76,404546.0,125.795,125.9724,125.7654,125.9527,404546.0
2024-08-20 09:30:00,127.68,127.83,127.62,127.69,103082.0,125.8738,126.0217,125.8147,125.8837,103082.0
2024-08-20 09:35:00,127.69,127.71,127.54,127.57,88508.0,125.8837,125.9034,125.7358,125.7654,88508.0
2024-08-20 09:40:00,127.57,127.85,127.57,127.78,87283.0,125.7654,126.0414,125.7654,125.9724,87283.0
2024-08-20 09:45:00,127.78,127.81,127.55,127.66,63805.0,125.9724,126.002,125.7457,125.8541,63805.0
2024-08-20 09:50:00,127.67,127.72,127.5,127.55,34803.0,125.864,125.9133,125.6964,125.7457,34803.0
2024-08-20 09:55:00,127.54,127.65,127.47,127.54,57790.0,125.7358,125.8443,125.6668,125.7358,57790.0
2024-08-20 10:00:00,127.55,127.66,127.53,127.6,28443.0,125.7457,125.8541,125.726,125.795,28443.0
2024-08-20 10:05:00,127.6,127.69,127.58,127.64,22002.0,125.795,125.8837,125.7753,125.8344,22002.0
2024-08-20 10:10:00,127.62,127.63,127.41,127.47,53319.0,125.8147,125.8245,125.6077,125.6668,53319.0
2024-08-20 10:15:00,127.47,127.47,127.28,127.3,106054.0,125.6668,125.6668,125.4795,125.4992,106054.0
2024-08-20 10:20:00,127.29,127.3,127.22,127.25,116259.0,125.4894,125.4992,125.4203,125.4499,116259.0
2024-08-20 10:25:00,127.24,127.35,127.24,127.3,113190.0,125.4401,125.5485,125.4401,125.4992,113190.0
2024-08-20 10:30:00,127.3,127.35,127.26,127.33,23829.0,125.4992,125.5485,125.4598,125.5288,23829.0
2024-08-20 10:35:00,127.31,127.33,127.24,127.27,30908.0,125.5091,125.5288,125.4401,125.4696,30908.0
2024-08-20 10:40:00,127.27,127.32,127.14,127.15,30901.0,125.4696,125.5189,125.3415,125.3513,30901.0
2024-08-20 10:45:00,127.15,127.3,127.15,127.23,25411.0,125.3513,125.4992,125.3513,125.4302,25411.0
2024-08-20 10:50:00,127.23,127.25,127.14,127.16,45538.0,125.4302,125.4499,125.3415,125.3612,45538.0
2024-08-20 10:55:00,127.16,127.19,127.03,127.05,34707.0,125.3612,125.3908,125.233,125.2527,34707.0
2024-08-20 11:00:00,127.05,127.08,127.02,127.07,30636.0,125.2527,125.2823,125.2232,125.2725,30636.0
2024-08-20 11:05:00,127.07,127.16,127.05,127.14,30310.0,125.2725,125.3612,125.2527,125.3415,30310.0
2024-08-20 11:10:00,127.14,127.14,127.03,127.05,34954.0,125.3415,125.3415,125.233,125.2527,34954.0
2024-08-20 11:15:00,127.04,127.09,127.03,127.07,29095.0,125.2429,125.2922,125.233,125.2725,29095.0
2024-08-20 11:20:00,127.07,127.11,127.07,127.08,31454.0,125.2725,125.3119,125.2725,125.2823,31454.0
2024-08-20 11:25:00,127.08,127.09,127.0,127.04,38710.0,125.2823,125.2922,125.2035,125.2429,38710.0
2024-08-20 11:30:00,127.04,127.12,127.03,127.11,35919.0,125.2429,125.3218,125.233,125.3119,35919.0
2024-08-20 11:35:00,127.11,127.18,127.1,127.13,63056.0,125.3119,125.3809,125.302,125.3316,63056.0
2024-08-20 11:40:00,127.14,127.17,127.07,127.11,36412.0,125.3415,125.3711,125.2725,125.3119,36412.0
2024-08-20 11:45:00,127.12,127.14,127.08,127.12,45385.0,125.3218,125.3415,125.2823,125.3218,45385.0
2024-08-20 11:50:00,127.12,127.26,127.1,127.25,48720.0,125.3218,125.4598,125.302,125.4499,48720.0
2024-08-20 11:55:00,127.25,127.38,127.22,127.36,71338.0,125.4499,125.5781,125.4203,125.5584,71338.0
2024-08-20 12:00:00,127.36,127.37,127.28,127.33,113655.0,125.5584,125.5682,125.4795,125.5288,113655.0
2024-08-20 12:05:00,127.33,127.36,127.3,127.36,34052.0,125.5288,125.5584,125.4992,125.5584,34052.0
2024-08-20 12:10:00,127.36,127.36,127.27,127.32,40156.0,125.5584,125.5584,125.4696,125.5189,40156.0
2024-08-20 12:15:00,127.32,127.33,127.23,127.25,47276.0,125.5189,125.5288,125.4302,125.4499,47276.0
2024-08-20 12:20:00,127.24,127.31,127.2,127.26,50137.0,125.4401,125.5091,125.4006,125.4598,50137.0
2024-08-20 12:25:00,127.25,127.31,127.24,127.28,46820.0,125.4499,125.5091,125.4401,125.4795,46820.0
2024-08-20 12:30:00,127.27,127.29,127.19,127.24,53559.0,125.4696,125.4894,125.3908,125.4401,53559.0
2024-08-20 12:35:00,127.24,127.32,127.22,127.32,52226.0,125.4401,125.5189,125.4203,125.5189,52226.0
2024-08-20 12:40:00,127.3,127.32,127.25,127.27,53326.0,125.4992,125.5189,125.4499,125.4696,53326.0
2024-08-20 12:45:00,127.27,127.3,127.24,127.3,36808.0,125.4696,125.4992,125.4401,125.4992,36808.0
2024-08-20 12:50:00,127.29,127.31,127.25,127.28,43487.0,125.4894,125.5091,125.4499,125.4795,43487.0
2024-08-20 12:55:00,127.29,127.33,127.26,127.29,46460.0,125.4894,125.5288,125.4598,125.4894,46460.0
2024-08-20 13:00:00,127.29,127.29,127.12,127.18,61278.0,125.4894,125.4894,125.3218,125.3809,61278.0
2024-08-20 13:05:00,127.18,127.28,127.12,127.28,69401.0,125.3809,125.4795,125.3218,125.4795,69401.0
2024-08-20 13:10:00,127.27,127.28,127.19,127.2,32267.0,125.4696,125.4795,125.3908,125.4006,32267.0
2024-08-20 13:15:00,127.2,127.27,127.19,127.23,54256.0,125.4006,125.4696,125.3908,125.4302,54256.0
2024-08-20 13:20:00,127.23,127.25,127.17,127.2,56773.0,125.4302,125.4499,125.3711,125.4006,56773.0
2024-08-20 13:25:00,127.2,127.21,127.16,127.18,27263.0,125.4006,125.4105,125.3612,125.3809,27263.0
2024-08-20 13:30:00,127.18,127.19,127.12,127.16,41305.0,125.3809,125.3908,125.3218,125.3612,41305.0
2024-08-20 13:35:00,127.15,127.16,127.05,127.07,31611.0,125.3513,125.3612,125.2527,125.2725,31611.0
2024-08-20 13:40:00,127.06,127.14,127.05,127.13,70579.0,125.2626,125.3415,125.2527,125.3316,70579.0
2024-08-20 13:45:00,127.12,127.2,127.1,127.17,28585.0,125.3218,125.4006,125.302,125.3711,28585.0
2024-08-20 13:50:00,127.16,127.19,127.13,127.15,26524.0,125.3612,125.3908,125.3316,125.3513,26524.0
2024-08-20 13:55:00,127.15,127.16,127.09,127.11,28956.0,125.3513,125.3612,125.2922,125.3119,28956.0
2024-08-20 14:00:00,127.11,127.15,127.1,127.14,39523.0,125.3119,125.3513,125.302,125.3415,39523.0
2024-08-20 14:05:00,127.14,127.2,127.12,127.18,29543.0,125.3415,125.4006,125.3218,125.3809,29543.0
2024-08-20 14:10:00,127.18,127.32,127.17,127.29,62552.0,125.3809,125.5189,125.3711,125.4894,62552.0
2024-08-20 14:15:00,127.29,127.38,127.29,127.37,56466.0,125.4894,125.5781,125.4894,125.5682,56466.0
2024-08-20 14:20:00,127.38,127.44,127.36,127.44,59762.0,125.5781,125.6372,125.5584,125.6372,59762.0
2024-08-20 14:25:00,127.44,127.44,127.36,127.41,43761.0,125.6372,125.6372,125.5584,125.6077,43761.0
2024-08-20 14:30:00,127.41,127.42,127.36,127.37,31680.0,125.6077,125.6175,125.5584,125.5682,31680.0
2024-08-20 14:35:00,127.37,127.39,127.34,127.38,42457.0,125.5682,125.5879,125.5386,125.5781,42457.0
2024-08-20 14:40:00,127.38,127.38,127.33,127.33,53495.0,125.5781,125.5781,125.5288,125.5288,53495.0
2024-08-20 14:45:00,127.33,127.4,127.32,127.4,49067.0,125.5288,125.5978,125.5189,125.5978,49067.0
2024-08-20 14:50:00,127.4,127.41,127.33,127.39,34241.0,125.5978,125.6077,125.5288,125.5879,34241.0
2024-08-20 14:55:00,127.39,127.4,127.34,127.37,18800.0,125.5879,125.5978,125.5386,125.5682,18800.0
2024-08-20 15:00:00,127.37,127.4,127.33,127.39,26039.0,125.5682,125.5978,125.5288,125.5879,26039.0
2024-08-20 15:05:00,127.39,127.46,127.37,127.42,24367.0,125.5879,125.6569,125.5682,125.6175,24367.0
2024-08-20 15:10:00,127.43,127.45,127.4,127.41,67483.0,125.6274,125.6471,125.5978,125.6077,67483.0
2024-08-20 15:15:00,127.41,127.43,127.37,127.4,20792.0,125.6077,125.6274,125.5682,125.5978,20792.0
2024-08-20 15:20:00,127.4,127.41,127.33,127.34,21812.0,125.5978,125.6077,125.5288,125.5386,21812.0
2024-08-20 15:25:00,127.35,127.35,127.29,127.3,20169.0,125.5485,125.5485,125.4894,125.4992,20169.0
2024-08-20 15:30:00,127.29,127.32,127.25,127.3,37725.0,125.4894,125.5189,125.4499,125.4992,37725.0
2024-08-20 15:35:00,127.31,127.36,127.29,127.32,35227.0,125.5091,125.5584,125.4894,125.5189,35227.0
2024-08-20 15:40:00,127.31,127.32,127.25,127.27,39150.0,125.5091,125.5189,125.4499,125.4696,39150.0
2024-08-20 15:45:00,127.27,127.4,127.26,127.4,76536.0,125.4696,125.5978,125.4598,125.5978,76536.0
2024-08-20 15:50:00,127.4,127.46,127.25,127.33,159312.0,125.5978,125.6569,125.4499,125.5288,159312.0
2024-08-20 15:55:00,127.33,127.44,127.32,127.43,559402.0,125.5288,125.6372,125.5189,125.6274,559402.0
2024-08-21 09:30:00,127.69,128.04,127.69,127.81,143165.0,125.8837,126.2287,125.8837,126.002,143165.0
2024-08-21 09:35:00,127.82,127.85,127.74,127.8,49651.0,126.0119,126.0414,125.933,125.9921,49651.0
2024-08-21 09:40:00,127.76,127.78,127.59,127.76,49577.0,125.9527,125.9724,125.7851,125.9527,49577.0
2024-08-21 09:45:00,127.73,127.82,127.69,127.71,33943.0,125.9231,126.0119,125.8837,125.9034,33943.0
2024-08-21 09:50:00,127.72,127.76,127.69,127.69,18973.0,125.9133,125.9527,125.8837,125.8837,18973.0
2024-08-21 09:55:00,127.71,127.85,127.7,127.82,42351.0,125.9034,126.0414,125.8936,126.0119,42351.0
2024-08-21 10:00:00,127.8,127.92,127.74,127.75,145138.0,125.9921,126.1104,125.933,125.9428,145138.0
2024-08-21 10:05:00,127.75,127.83,127.71,127.81,49336.0,125.9428,126.0217,125.9034,126.002,49336.0
2024-08-21 10:10:00,127.81,127.83,127.54,127.6,25192.0,126.002,126.0217,125.7358,125.795,25192.0
2024-08-21 10:15:00,127.57,127.76,127.55,127.76,29878.0,125.7654,125.9527,125.7457,125.9527,29878.0
2024-08-21 10:20:00,127.76,127.84,127.74,127.82,31636.0,125.9527,126.0316,125.933,126.0119,31636.0
2024-08-21 10:25:00,127.84,127.97,127.82,127.91,30648.0,126.0316,126.1597,126.0119,126.1006,30648.0
2024-08-21 10:30:00,127.93,128.04,127.85,127.98,52738.0,126.1203,126.2287,126.0414,126.1696,52738.0
2024-08-21 10:35:00,127.98,128.2,127.97,128.19,72160.0,126.1696,126.3865,126.1597,126.3766,72160.0
2024-08-21 10:40:00,128.19,128.38,128.19,128.32,61323.0,126.3766,126.5639,126.3766,126.5048,61323.0
2024-08-21 10:45:00,128.32,128.37,128.09,128.1,38980.0,126.5048,126.5541,126.278,126.2879,38980.0
2024-08-21 10:50:00,128.07,128.07,127.77,127.8,76159.0,126.2583,126.2583,125.9626,125.9921,76159.0
2024-08-21 10:55:00,127.79,127.96,127.77,127.92,26416.0,125.9823,126.1499,125.9626,126.1104,26416.0
2024-08-21 11:00:00,127.88,127.9,127.8,127.87,15300.0,126.071,126.0907,125.9921,126.0611,15300.0
2024-08-21 11:05:00,127.87,127.93,127.86,127.88,8598.0,126.0611,126.1203,126.0513,126.071,8598.0
2024-08-21 11:10:00,127.9,128.04,127.89,128.0,28547.0,126.0907,126.2287,126.0809,126.1893,28547.0
2024-08-21 11:15:00,128.0,128.07,127.99,128.01,41735.0,126.1893,126.2583,126.1795,126.1992,41735.0
2024-08-21 11:20:00,128.02,128.06,127.97,128.03,20774.0,126.209,126.2485,126.1597,126.2189,20774.0
2024-08-21 11:25:00,128.02,128.08,128.01,128.04,14965.0,126.209,126.2682,126.1992,126.2287,14965.0
2024-08-21 11:30:00,128.04,128.06,127.98,128.03,10061.0,126.2287,126.2485,126.1696,126.2189,10061.0
2024-08-21 11:35:00,128.03,128.12,128.03,128.06,24468.0,126.2189,126.3076,126.2189,126.2485,24468.0
2024-08-21 11:40:00,128.06,128.09,128.02,128.04,14107.0,126.2485,126.278,126.209,126.2287,14107.0
2024-08-21 11:45:00,128.04,128.07,127.85,127.86,13193.0,126.2287,126.2583,126.0414,126.0513,13193.0
2024-08-21 11:50:00,127.86,127.89,127.82,127.86,29845.0,126.0513,126.0809,126.0119,126.0513,29845.0
2024-08-21 11:55:00,127.85,127.85,127.79,127.82,9456.0,126.0414,126.0414,125.9823,126.0119,9456.0
2024-08-21 12:00:00,127.82,127.82,127.65,127.69,29288.0,126.0119,126.0119,125.8443,125.8837,29288.0
2024-08-21 12:05:00,127.71,127.81,127.7,127.78,14024.0,125.9034,126.002,125.8936,125.9724,14024.0
2024-08-21 12:10:00,127.79,127.83,127.78,127.82,13755.0,125.9823,126.0217,125.9724,126.0119,13755.0
2024-08-21 12:15:00,127.83,127.85,127.8,127.84,140868.0,126.0217,126.0414,125.9921,126.0316,140868.0
2024-08-21 12:20:00,127.86,127.94,127.85,127.92,16492.0,126.0513,126.1302,126.0414,126.1104,16492.0
2024-08-21 12:25:00,127.93,127.96,127.91,127.94,11010.0,126.1203,126.1499,126.1006,126.1302,11010.0
2024-08-21 12:30:00,127.94,127.99,127.92,127.99,17122.0,126.1302,126.1795,126.1104,126.1795,17122.0
2024-08-21 12:35:00,128.0,128.04,127.99,127.99,22586.0,126.1893,126.2287,126.1795,126.1795,22586.0
2024-08-21 12:40:00,128.0,128.06,127.99,128.04,10413.0,126.1893,126.2485,126.1795,126.2287,10413.0
2024-08-21 12:45:00,128.03,128.05,128.01,128.03,12539.0,126.2189,126.2386,126.1992,126.2189,12539.0
2024-08-21 12:50:00,128.05,128.09,128.03,128.09,14346.0,126.2386,126.278,126.2189,126.278,14346.0
2024-08-21 12:55:00,128.08,128.14,128.07,128.11,88315.0,126.2682,126.3273,126.2583,126.2978,88315.0
2024-08-21 13:00:00,128.11,128.14,128.09,128.13,14231.0,126.2978,126.3273,126.278,126.3175,14231.0
2024-08-21 13:05:00,128.14,128.14,128.07,128.09,5478.0,126.3273,126.3273,126.2583,126.278,5478.0
2024-08-21 13:10:00,128.11,128.14,128.08,128.08,8123.0,126.2978,126.3273,126.2682,126.2682,8123.0
2024-08-21 13:15:00,128.08,128.11,128.04,128.11,46423.0,126.2682,126.2978,126.2287,126.2978,46423.0
2024-08-21 13:20:00,128.11,128.12,128.08,128.09,9864.0,126.2978,126.3076,126.2682,126.278,9864.0
2024-08-21 13:25:00,128.09,128.12,128.07,128.12,6676.0,126.278,126.3076,126.2583,126.3076,6676.0
2024-08-21 13:30:00,128.13,128.19,128.12,128.16,26062.0,126.3175,126.3766,126.3076,126.347,26062.0
2024-08-21 13:35:00,128.16,128.17,128.12,128.16,24767.0,126.347,126.3569,126.3076,126.347,24767.0
2024-08-21 13:40:00,128.16,128.17,128.05,128.1,17179.0,126.347,126.3569,126.2386,126.2879,17179.0
2024-08-21 13:45:00,128.11,128.18,128.1,128.16,15759.0,126.2978,126.3668,126.2879,126.347,15759.0
2024-08-21 13:50:00,128.15,128.2,128.14,128.16,9041.0,126.3372,126.3865,126.3273,126.347,9041.0
2024-08-21 13:55:00,128.15,128.17,128.1,128.15,15101.0,126.3372,126.3569,126.2879,126.3372,15101.0
2024-08-21 14:00:00,128.16,128.27,128.12,128.15,40647.0,126.347,126.4555,126.3076,126.3372,40647.0
2024-08-21 14:05:00,128.15,128.15,128.06,128.11,17660.0,126.3372,126.3372,126.2485,126.2978,17660.0
2024-08-21 14:10:00,128.12,128.15,128.07,128.1,15661.0,126.3076,126.3372,126.2583,126.2879,15661.0
2024-08-21 14:15:00,128.1,128.15,128.07,128.13,71037.0,126.2879,126.3372,126.2583,126.3175,71037.0
2024-08-21 14:20:00,128.13,128.17,128.09,128.17,19558.0,126.3175,126.3569,126.278,126.3569,19558.0
2024-08-21 14:25:00,128.17,128.27,128.17,128.27,32058.0,126.3569,126.4555,126.3569,126.4555,32058.0
2024-08-21 14:30:00,128.28,128.37,128.27,128.33,21715.0,126.4653,126.5541,126.4555,126.5146,21715.0
2024-08-21 14:35:00,128.33,128.33,128.12,128.19,21301.0,126.5146,126.5146,126.3076,126.3766,21301.0
2024-08-21 14:40:00,128.19,128.21,128.12,128.16,24691.0,126.3766,126.3963,126.3076,126.347,24691.0
2024-08-21 14:45:00,128.17,128.21,128.12,128.2,13339.0,126.3569,126.3963,126.3076,126.3865,13339.0
2024-08-21 14:50:00,128.2,128.25,128.18,128.25,20037.0,126.3865,126.4358,126.3668,126.4358,20037.0
2024-08-21 14:55:00,128.25,128.27,128.21,128.23,30131.0,126.4358,126.4555,126.3963,126.4161,30131.0
2024-08-21 15:00:00,128.24,128.25,128.13,128.15,16622.0,126.4259,126.4358,126.3175,126.3372,16622.0
2024-08-21 15:05:00,128.16,128.17,128.03,128.08,117939.0,126.347,126.3569,126.2189,126.2682,117939.0
2024-08-21 15:10:00,128.09,128.14,128.07,128.09,79098.0,126.278,126.3273,126.2583,126.278,79098.0
2024-08-21 15:15:00,128.09,128.14,128.05,128.11,106448.0,126.278,126.3273,126.2386,126.2978,106448.0
2024-08-21 15:20:00,128.1,128.1,127.94,128.04,78358.0,126.2879,126.2879,126.1302,126.2287,78358.0
2024-08-21 15:25:00,128.03,128.15,128.02,128.14,78963.0,126.2189,126.3372,126.209,126.3273,78963.0
2024-08-21 15:30:00,128.14,128.14,128.04,128.12,91785.0,126.3273,126.3273,126.2287,126.3076,91785.0
2024-08-21 15:35:00,128.12,128.17,128.09,128.17,102149.0,126.3076,126.3569,126.278,126.3569,102149.0
2024-08-21 15:40:00,128.17,128.19,128.09,128.11,150244.0,126.3569,126.3766,126.278,126.2978,150244.0
2024-08-21 15:45:00,128.12,128.13,128.05,128.09,166128.0,126.3076,126.3175,126.2386,126.278,166128.0
2024-08-21 15:50:00,128.09,128.17,127.98,128.12,350940.0,126.278,126.3569,126.1696,126.3076,350940.0
2024-08-21 15:55:00,128.13,128.21,128.12,128.15,542526.0,126.3175,126.3963,126.3076,126.3372,542526.0
2024-08-22 09:30:00,128.37,128.59,128.22,128.51,113937.0,126.5541,126.771,126.4062,126.6921,113937.0
2024-08-22 09:35:00,128.5,128.61,128.46,128.56,54197.0,126.6822,126.7907,126.6428,126.7414,54197.0
2024-08-22 09:40:00,128.55,128.67,128.52,128.53,59952.0,126.7315,126.8498,126.702,126.7118,59952.0
2024-08-22 09:45:00,128.54,128.63,127.89,127.97,250288.0,126.7217,126.8104,126.0809,126.1597,250288.0
2024-08-22 09:50:00,127.97,127.97,127.76,127.92,96029.0,126.1597,126.1597,125.9527,126.1104,96029.0
2024-08-22 09:55:00,127.92,128.09,127.88,128.08,87653.0,126.1104,126.278,126.071,126.2682,87653.0
2024-08-22 10:00:00,128.1,128.16,128.03,128.09,30541.0,126.2879,126.347,126.2189,126.278,30541.0
2024-08-22 10:05:00,128.11,128.13,127.96,127.99,40679.0,126.2978,126.3175,126.1499,126.1795,40679.0
2024-08-22 10:10:00,128.0,128.01,127.82,127.96,28782.0,126.1893,126.1992,126.0119,126.1499,28782.0
2024-08-22 10:15:00,127.95,128.02,127.91,127.96,34637.0,126.14,126.209,126.1006,126.1499,34637.0
2024-08-22 10:20:00,127.96,128.01,127.94,128.01,24476.0,126.1499,126.1992,126.1302,126.1992,24476.0
2024-08-22 10:25:00,128.02,128.06,127.94,128.02,57396.0,126.209,126.2485,126.1302,126.209,57396.0
2024-08-22 10:30:00,128.0,128.01,127.89,128.01,132201.0,126.1893,126.1992,126.0809,126.1992,132201.0
2024-08-22 10:35:00,128.01,128.12,128.0,128.08,24710.0,126.1992,126.3076,126.1893,126.2682,24710.0
2024-08-22 10:40:00,128.08,128.18,128.07,128.09,11737.0,126.2682,126.3668,126.2583,126.278,11737.0
2024-08-22 10:45:00,128.11,128.16,128.08,128.1,25857.0,126.2978,126.347,126.2682,126.2879,25857.0
2024-08-22 10:50:00,128.11,128.19,128.09,128.19,28922.0,126.2978,126.3766,126.278,126.3766,28922.0
2024-08-22 10:55:00,128.16,128.19,128.12,128.15,11483.0,126.347,126.3766,126.3076,126.3372,11483.0
2024-08-22 11:00:00,128.15,128.22,128.13,128.18,7099.0,126.3372,126.4062,126.3175,126.3668,7099.0
2024-08-22 11:05:00,128.18,128.22,128.03,128.06,21860.0,126.3668,126.4062,126.2189,126.2485,21860.0
2024-08-22 11:10:00,128.07,128.11,128.04,128.06,14497.0,126.2583,126.2978,126.2287,126.2485,14497.0
2024-08-22 11:15:00,128.06,128.06,127.9,127.9,41760.0,126.2485,126.2485,126.0907,126.0907,41760.0
2024-08-22 11:20:00,127.9,127.9,127.8,127.89,48231.0,126.0907,126.0907,125.9921,126.0809,48231.0
2024-08-22 11:25:00,127.89,128.02,127.87,128.0,18396.0,126.0809,126.209,126.0611,126.1893,18396.0
2024-08-22 11:30:00,128.0,128.14,127.97,128.13,41786.0,126.1893,126.3273,126.1597,126.3175,41786.0
2024-08-22 11:35:00,128.13,128.18,128.1,128.12,43558.0,126.3175,126.3668,126.2879,126.3076,43558.0
2024-08-22 11:40:00,128.13,128.17,127.97,128.02,100352.0,126.3175,126.3569,126.1597,126.209,100352.0
2024-08-22 11:45:00,128.04,128.11,127.94,127.96,83349.0,126.2287,126.2978,126.1302,126.1499,83349.0
2024-08-22 11:50:00,127.97,128.04,127.9,127.95,39644.0,126.1597,126.2287,126.0907,126.14,39644.0
2024-08-22 11:55:00,127.95,128.05,127.91,128.0,28735.0,126.14,126.2386,126.1006,126.1893,28735.0
2024-08-22 12:00:00,127.99,128.13,127.99,128.13,51520.0,126.1795,126.3175,126.1795,126.3175,51520.0
2024-08-22 12:05:00,128.13,128.21,128.09,128.2,27668.0,126.3175,126.3963,126.278,126.3865,27668.0
2024-08-22 12:10:00,128.21,128.24,128.12,128.18,33148.0,126.3963,126.4259,126.3076,126.3668,33148.0
2024-08-22 12:15:00,128.18,128.21,128.12,128.21,45258.0,126.3668,126.3963,126.3076,126.3963,45258.0
2024-08-22 12:20:00,128.21,128.32,128.21,128.27,84059.0,126.3963,126.5048,126.3963,126.4555,84059.0
2024-08-22 12:25:00,128.27,128.38,128.27,128.34,31596.0,126.4555,126.5639,126.4555,126.5245,31596.0
2024-08-22 12:30:00,128.33,128.46,128.33,128.44,52580.0,126.5146,126.6428,126.5146,126.6231,52580.0
2024-08-22 12:35:00,128.45,128.45,128.41,128.43,31029.0,126.6329,126.6329,126.5935,126.6132,31029.0
2024-08-22 12:40:00,128.41,128.49,128.4,128.4,27957.0,126.5935,126.6724,126.5837,126.5837,27957.0
2024-08-22 12:45:00,128.4,128.4,128.25,128.28,26540.0,126.5837,126.5837,126.4358,126.4653,26540.0
2024-08-22 12:50:00,128.28,128.29,128.02,128.02,37710.0,126.4653,126.4752,126.209,126.209,37710.0
2024-08-22 12:55:00,128.03,128.04,127.94,128.0,92135.0,126.2189,126.2287,126.1302,126.1893,92135.0
2024-08-22 13:00:00,127.99,127.99,127.89,127.97,33819.0,126.1795,126.1795,126.0809,126.1597,33819.0
2024-08-22 13:05:00,127.94,128.0,127.87,127.99,41231.0,126.1302,126.1893,126.0611,126.1795,41231.0
2024-08-22 13:10:00,127.96,128.16,127.96,127.99,48061.0,126.1499,126.347,126.1499,126.1795,48061.0
2024-08-22 13:15:00,128.0,128.11,128.0,128.08,28108.0,126.1893,126.2978,126.1893,126.2682,28108.0
2024-08-22 13:20:00,128.09,128.12,128.0,128.05,19861.0,126.278,126.3076,126.1893,126.2386,19861.0
2024-08-22 13:25:00,128.05,128.05,127.89,127.9,35124.0,126.2386,126.2386,126.0809,126.0907,35124.0
2024-08-22 13:30:00,127.89,127.9,127.65,127.75,86106.0,126.0809,126.0907,125.8443,125.9428,86106.0
2024-08-22 13:35:00,127.73,127.92,127.72,127.89,77383.0,125.9231,126.1104,125.9133,126.0809,77383.0
2024-08-22 13:40:00,127.86,127.95,127.8,127.88,50004.0,126.0513,126.14,125.9921,126.071,50004.0
2024-08-22 13:45:00,127.87,127.91,127.79,127.8,34892.0,126.0611,126.1006,125.9823,125.9921,34892.0
2024-08-22 13:50:00,127.81,127.87,127.66,127.66,70771.0,126.002,126.0611,125.8541,125.8541,70771.0
2024-08-22 13:55:00,127.67,127.7,127.6,127.63,28911.0,125.864,125.8936,125.795,125.8245,28911.0
2024-08-22 14:00:00,127.64,127.7,127.59,127.69,29043.0,125.8344,125.8936,125.7851,125.8837,29043.0
2024-08-22 14:05:00,127.69,127.84,127.66,127.84,81887.0,125.8837,126.0316,125.8541,126.0316,81887.0
2024-08-22 14:10:00,127.83,127.89,127.78,127.89,33109.0,126.0217,126.0809,125.9724,126.0809,33109.0
2024-08-22 14:15:00,127.9,128.01,127.87,128.0,242028.0,126.0907,126.1992,126.0611,126.1893,242028.0
2024-08-22 14:20:00,128.0,128.02,127.92,127.95,37172.0,126.1893,126.209,126.1104,126.14,37172.0
2024-08-22 14:25:00,127.94,128.0,127.89,127.99,36320.0,126.1302,126.1893,126.0809,126.1795,36320.0
2024-08-22 14:30:00,127.98,128.02,127.91,127.97,31474.0,126.1696,126.209,126.1006,126.1597,31474.0
2024-08-22 14:35:00,127.97,127.99,127.94,127.95,24592.0,126.1597,126.1795,126.1302,126.14,24592.0
2024-08-22 14:40:00,127.94,128.0,127.92,127.96,25430.0,126.1302,126.1893,126.1104,126.1499,25430.0
2024-08-22 14:45:00,127.97,128.06,127.96,127.97,23710.0,126.1597,126.2485,126.1499,126.1597,23710.0
2024-08-22 14:50:00,127.97,128.02,127.93,127.96,33159.0,126.1597,126.209,126.1203,126.1499,33159.0
2024-08-22 14:55:00,127.97,128.01,127.89,127.92,22510.0,126.1597,126.1992,126.0809,126.1104,22510.0
2024-08-22 15:00:00,127.92,128.1,127.91,128.07,30111.0,126.1104,126.2879,126.1006,126.2583,30111.0
2024-08-22 15:05:00,128.06,128.07,128.01,128.04,69154.0,126.2485,126.2583,126.1992,126.2287,69154.0
2024-08-22 15:10:00,128.05,128.12,128.0,128.1,70743.0,126.2386,126.3076,126.1893,126.2879,70743.0
2024-08-22 15:15:00,128.09,128.16,128.04,128.08,108916.0,126.278,126.347,126.2287,126.2682,108916.0
2024-08-22 15:20:00,128.08,128.08,127.9,127.93,82783.0,126.2682,126.2682,126.0907,126.1203,82783.0
2024-08-22 15:25:00,127.94,128.01,127.91,127.97,88129.0,126.1302,126.1992,126.1006,126.1597,88129.0
2024-08-22 15:30:00,127.98,128.05,127.98,128.0,118384.0,126.1696,126.2386,126.1696,126.1893,118384.0
2024-08-22 15:35:00,128.0,128.05,127.94,128.02,48987.0,126.1893,126.2386,126.1302,126.209,48987.0
2024-08-22 15:40:00,128.02,128.03,127.95,127.97,69791.0,126.209,126.2189,126.14,126.1597,69791.0
2024-08-22 15:45:00,127.97,128.06,127.93,128.04,55223.0,126.1597,126.2485,126.1203,126.2287,55223.0
2024-08-22 15:50:00,128.04,128.1,127.67,127.8,156107.0,126.2287,126.2879,125.864,125.9921,156107.0
2024-08-22 15:55:00,127.8,128.03,127.73,128.03,329017.0,125.9921,126.2189,125.9231,126.2189,329017.0
2024-08-23 09:30:00,128.44,128.57,128.28,128.52,122989.0,126.6231,126.7512,126.4653,126.702,122989.0
2024-08-23 09:35:00,128.54,128.66,128.52,128.58,104976.0,126.7217,126.84,126.702,126.7611,104976.0
2024-08-23 09:40:00,128.58,128.61,128.45,128.45,35412.0,126.7611,126.7907,126.6329,126.6329,35412.0
2024-08-23 09:45:00,128.45,128.54,128.44,128.44,63789.0,126.6329,126.7217,126.6231,126.6231,63789.0
2024-08-23 09:50:00,128.43,128.43,128.19,128.3,65796.0,126.6132,126.6132,126.3766,126.4851,65796.0
2024-08-23 09:55:00,128.3,128.34,128.24,128.28,42510.0,126.4851,126.5245,126.4259,126.4653,42510.0
2024-08-23 10:00:00,128.28,128.84,128.28,128.75,118208.0,126.4653,127.0174,126.4653,126.9287,118208.0
2024-08-23 10:05:00,128.75,128.82,128.57,128.78,91227.0,126.9287,126.9977,126.7512,126.9583,91227.0
2024-08-23 10:10:00,128.81,129.13,128.78,129.03,98112.0,126.9879,127.3033,126.9583,127.2047,98112.0
2024-08-23 10:15:00,129.03,129.14,128.62,128.69,89587.0,127.2047,127.3132,126.8005,126.8695,89587.0
2024-08-23 10:20:00,128.7,129.07,128.63,129.06,78957.0,126.8794,127.2442,126.8104,127.2343,78957.0
2024-08-23 10:25:00,129.05,129.08,128.9,129.03,49173.0,127.2245,127.254,127.0766,127.2047,49173.0
2024-08-23 10:30:00,129.03,129.12,128.93,128.96,93485.0,127.2047,127.2935,127.1062,127.1357,93485.0
2024-08-23 10:35:00,128.95,128.96,128.85,128.88,61709.0,127.1259,127.1357,127.0273,127.0569,61709.0
2024-08-23 10:40:00,128.88,129.08,128.82,129.06,56326.0,127.0569,127.254,126.9977,127.2343,56326.0
2024-08-23 10:45:00,129.07,129.08,128.49,128.6,84941.0,127.2442,127.254,126.6724,126.7808,84941.0
2024-08-23 10:50:00,128.6,128.79,128.5,128.78,66660.0,126.7808,126.9681,126.6822,126.9583,66660.0
2024-08-23 10:55:00,128.77,129.03,128.76,129.0,155660.0,126.9484,127.2047,126.9386,127.1752,155660.0
2024-08-23 11:00:00,129.0,129.04,128.87,129.02,54122.0,127.1752,127.2146,127.047,127.1949,54122.0
2024-08-23 11:05:00,129.02,129.19,129.01,129.17,187452.0,127.1949,127.3625,127.185,127.3428,187452.0
2024-08-23 11:10:00,129.17,129.28,129.01,129.26,46040.0,127.3428,127.4512,127.185,127.4315,46040.0
2024-08-23 11:15:00,129.27,129.51,129.25,129.45,60115.0,127.4413,127.6779,127.4216,127.6188,60115.0
2024-08-23 11:20:00,129.47,129.47,129.34,129.41,46826.0,127.6385,127.6385,127.5104,127.5794,46826.0
2024-08-23 11:25:00,129.4,129.5,129.33,129.43,59613.0,127.5695,127.6681,127.5005,127.5991,59613.0
2024-08-23 11:30:00,129.43,129.54,129.4,129.5,40962.0,127.5991,127.7075,127.5695,127.6681,40962.0
2024-08-23 11:35:00,129.49,129.56,129.46,129.5,65570.0,127.6582,127.7272,127.6287,127.6681,65570.0
2024-08-23 11:40:00,129.51,129.58,129.27,129.33,91265.0,127.6779,127.747,127.4413,127.5005,91265.0
2024-08-23 11:45:00,129.33,129.33,129.14,129.24,134401.0,127.5005,127.5005,127.3132,127.4118,134401.0
2024-08-23 11:50:00,129.22,129.24,129.05,129.09,36914.0,127.3921,127.4118,127.2245,127.2639,36914.0
2024-08-23 11:55:00,129.1,129.15,128.94,128.98,26634.0,127.2737,127.323,127.116,127.1554,26634.0
2024-08-23 12:00:00,128.99,128.99,128.68,128.78,60872.0,127.1653,127.1653,126.8597,126.9583,60872.0
2024-08-23 12:05:00,128.78,128.8,128.61,128.78,44972.0,126.9583,126.978,126.7907,126.9583,44972.0
2024-08-23 12:10:00,128.8,128.85,128.67,128.71,41791.0,126.978,127.0273,126.8498,126.8893,41791.0
2024-08-23 12:15:00,128.72,128.78,128.62,128.75,38168.0,126.8991,126.9583,126.8005,126.9287,38168.0
2024-08-23 12:20:00,128.75,128.76,128.66,128.66,43371.0,126.9287,126.9386,126.84,126.84,43371.0
2024-08-23 12:25:00,128.66,128.69,128.54,128.64,39899.0,126.84,126.8695,126.7217,126.8203,39899.0
2024-08-23 12:30:00,128.65,128.76,128.62,128.75,90752.0,126.8301,126.9386,126.8005,126.9287,90752.0
2024-08-23 12:35:00,128.75,128.83,128.71,128.75,41736.0,126.9287,127.0076,126.8893,126.9287,41736.0
2024-08-23 12:40:00,128.76,128.78,128.47,128.52,62255.0,126.9386,126.9583,126.6527,126.702,62255.0
2024-08-23 12:45:00,128.53,128.58,128.42,128.58,39604.0,126.7118,126.7611,126.6034,126.7611,39604.0
2024-08-23 12:50:00,128.57,128.76,128.57,128.72,44790.0,126.7512,126.9386,126.7512,126.8991,44790.0
2024-08-23 12:55:00,128.72,128.87,128.72,128.81,125214.0,126.8991,127.047,126.8991,126.9879,125214.0
2024-08-23 13:00:00,128.8,128.85,128.76,128.81,23972.0,126.978,127.0273,126.9386,126.9879,23972.0
2024-08-23 13:05:00,128.81,128.87,128.78,128.79,16347.0,126.9879,127.047,126.9583,126.9681,16347.0
2024-08-23 13:10:00,128.8,128.83,128.77,128.81,14837.0,126.978,127.0076,126.9484,126.9879,14837.0
2024-08-23 13:15:00,128.84,128.9,128.8,128.84,19437.0,127.0174,127.0766,126.978,127.0174,19437.0
2024-08-23 13:20:00,128.85,128.9,128.83,128.84,13360.0,127.0273,127.0766,127.0076,127.0174,13360.0
2024-08-23 13:25:00,128.83,128.91,128.81,128.86,37529.0,127.0076,127.0864,126.9879,127.0371,37529.0
2024-08-23 13:30:00,128.86,128.92,128.84,128.88,29273.0,127.0371,127.0963,127.0174,127.0569,29273.0
2024-08-23 13:35:00,128.87,128.92,128.83,128.91,16296.0,127.047,127.0963,127.0076,127.0864,16296.0
2024-08-23 13:40:00,128.91,128.98,128.86,128.97,15106.0,127.0864,127.1554,127.0371,127.1456,15106.0
2024-08-23 13:45:00,128.97,128.97,128.87,128.9,12084.0,127.1456,127.1456,127.047,127.0766,12084.0
2024-08-23 13:50:00,128.91,128.94,128.85,128.92,15285.0,127.0864,127.116,127.0273,127.0963,15285.0
2024-08-23 13:55:00,128.91,128.94,128.86,128.91,21150.0,127.0864,127.116,127.0371,127.0864,21150.0
2024-08-23 14:00:00,128.91,128.95,128.86,128.94,16265.0,127.0864,127.1259,127.0371,127.116,16265.0
2024-08-23 14:05:00,128.94,128.94,128.87,128.88,17389.0,127.116,127.116,127.047,127.0569,17389.0
2024-08-23 14:10:00,128.89,128.95,128.87,128.93,17545.0,127.0667,127.1259,127.047,127.1062,17545.0
2024-08-23 14:15:00,128.93,128.95,128.9,128.93,17856.0,127.1062,127.1259,127.0766,127.1062,17856.0
2024-08-23 14:20:00,128.93,128.93,128.79,128.9,16516.0,127.1062,127.1062,126.9681,127.0766,16516.0
2024-08-23 14:25:00,128.9,128.96,128.85,128.93,28830.0,127.0766,127.1357,127.0273,127.1062,28830.0
2024-08-23 14:30:00,128.93,128.96,128.89,128.94,47235.0,127.1062,127.1357,127.0667,127.116,47235.0
2024-08-23 14:35:00,128.94,128.99,128.91,128.94,14912.0,127.116,127.1653,127.0864,127.116,14912.0
2024-08-23 14:40:00,128.94,129.02,128.94,128.97,47136.0,127.116,127.1949,127.116,127.1456,47136.0
2024-08-23 14:45:00,128.98,129.04,128.98,129.0,33577.0,127.1554,127.2146,127.1554,127.1752,33577.0
2024-08-23 14:50:00,128.99,129.02,128.96,129.0,23527.0,127.1653,127.1949,127.1357,127.1752,23527.0
2024-08-23 14:55:00,129.0,129.03,128.93,129.0,35833.0,127.1752,127.2047,127.1062,127.1752,35833.0
2024-08-23 15:00:00,129.0,129.01,128.94,128.99,31887.0,127.1752,127.185,127.116,127.1653,31887.0
2024-08-23 15:05:00,128.97,129.08,128.97,129.08,31822.0,127.1456,127.254,127.1456,127.254,31822.0
2024-08-23 15:10:00,129.09,129.25,129.09,129.2,37044.0,127.2639,127.4216,127.2639,127.3723,37044.0
2024-08-23 15:15:00,129.21,129.21,129.14,129.19,33784.0,127.3822,127.3822,127.3132,127.3625,33784.0
2024-08-23 15:20:00,129.2,129.25,129.15,129.24,31349.0,127.3723,127.4216,127.323,127.4118,31349.0
2024-08-23 15:25:00,129.24,129.32,129.22,129.31,42113.0,127.4118,127.4906,127.3921,127.4808,42113.0
2024-08-23 15:30:00,129.31,129.34,129.24,129.28,45301.0,127.4808,127.5104,127.4118,127.4512,45301.0
2024-08-23 15:35:00,129.27,129.28,129.17,129.21,138228.0,127.4413,127.4512,127.3428,127.3822,138228.0
2024-08-23 15:40:00,129.21,129.28,129.16,129.16,115095.0,127.3822,127.4512,127.3329,127.3329,115095.0
2024-08-23 15:45:00,129.16,129.32,129.08,129.31,117789.0,127.3329,127.4906,127.254,127.4808,117789.0
2024-08-23 15:50:00,129.31,129.39,129.16,129.38,167636.0,127.4808,127.5596,127.3329,127.5498,167636.0
2024-08-23 15:55:00,129.37,129.42,129.25,129.28,432926.0,127.5399,127.5892,127.4216,127.4512,432926.0
2024-08-26 09:30:00,129.56,129.92,129.54,129.68,302439.0,127.7272,128.0821,127.7075,127.8455,302439.0
2024-08-26 09:35:00,129.67,129.8,129.52,129.68,142224.0,127.8357,127.9638,127.6878,127.8455,142224.0
2024-08-26 09:40:00,129.67,129.77,129.56,129.76,103611.0,127.8357,127.9343,127.7272,127.9244,103611.0
2024-08-26 09:45:00,129.76,129.87,129.74,129.83,64137.0,127.9244,128.0329,127.9047,127.9934,64137.0
2024-08-26 09:50:00,129.83,129.86,129.63,129.68,64175.0,127.9934,128.023,127.7963,127.8455,64175.0
2024-08-26 09:55:00,129.69,129.77,129.67,129.77,42145.0,127.8554,127.9343,127.8357,127.9343,42145.0
2024-08-26 10:00:00,129.77,129.87,129.73,129.84,54133.0,127.9343,128.0329,127.8948,128.0033,54133.0
2024-08-26 10:05:00,129.84,129.95,129.78,129.94,72484.0,128.0033,128.1117,127.9441,128.1019,72484.0
2024-08-26 10:10:00,129.94,130.0,129.89,129.9,38583.0,128.1019,128.161,128.0526,128.0624,38583.0
2024-08-26 10:15:00,129.89,129.96,129.76,129.78,35380.0,128.0526,128.1216,127.9244,127.9441,35380.0
2024-08-26 10:20:00,129.79,129.83,129.74,129.82,15541.0,127.954,127.9934,127.9047,127.9836,15541.0
2024-08-26 10:25:00,129.84,129.93,129.82,129.93,21536.0,128.0033,128.092,127.9836,128.092,21536.0
2024-08-26 10:30:00,129.91,129.95,129.84,129.88,71030.0,128.0723,128.1117,128.0033,128.0427,71030.0
2024-08-26 10:35:00,129.87,129.95,129.78,129.81,34040.0,128.0329,128.1117,127.9441,127.9737,34040.0
2024-08-26 10:40:00,129.8,129.9,129.66,129.67,355215.0,127.9638,128.0624,127.8258,127.8357,355215.0
2024-08-26 10:45:00,129.67,129.77,129.59,129.59,120178.0,127.8357,127.9343,127.7568,127.7568,120178.0
2024-08-26 10:50:00,129.59,129.63,129.52,129.59,26767.0,127.7568,127.7963,127.6878,127.7568,26767.0
2024-08-26 10:55:00,129.58,129.61,129.4,129.46,22730.0,127.747,127.7765,127.5695,127.6287,22730.0
2024-08-26 11:00:00,129.46,129.48,129.43,129.47,15034.0,127.6287,127.6484,127.5991,127.6385,15034.0
2024-08-26 11:05:00,129.46,129.46,129.24,129.25,253304.0,127.6287,127.6287,127.4118,127.4216,253304.0
2024-08-26 11:10:00,129.26,129.36,129.24,129.33,43769.0,127.4315,127.5301,127.4118,127.5005,43769.0
2024-08-26 11:15:00,129.33,129.33,129.23,129.26,28561.0,127.5005,127.5005,127.4019,127.4315,28561.0
2024-08-26 11:20:00,129.25,129.25,129.14,129.18,16585.0,127.4216,127.4216,127.3132,127.3526,16585.0
2024-08-26 11:25:00,129.19,129.19,129.04,129.1,21431.0,127.3625,127.3625,127.2146,127.2737,21431.0
2024-08-26 11:30:00,129.09,129.1,129.0,129.03,36873.0,127.2639,127.2737,127.1752,127.2047,36873.0
2024-08-26 11:35:00,129.05,129.07,128.93,129.0,63591.0,127.2245,127.2442,127.1062,127.1752,63591.0
2024-08-26 11:40:00,128.99,129.08,128.96,128.99,29136.0,127.1653,127.254,127.1357,127.1653,29136.0
2024-08-26 11:45:00,128.98,129.01,128.87,129.0,82617.0,127.1554,127.185,127.047,127.1752,82617.0
2024-08-26 11:50:00,129.0,129.06,128.95,128.99,40649.0,127.1752,127.2343,127.1259,127.1653,40649.0
2024-08-26 11:55:00,128.99,129.03,128.93,128.97,23163.0,127.1653,127.2047,127.1062,127.1456,23163.0
2024-08-26 12:00:00,128.96,129.02,128.92,129.0,16014.0,127.1357,127.1949,127.0963,127.1752,16014.0
2024-08-26 12:05:00,129.0,129.05,128.99,129.02,19838.0,127.1752,127.2245,127.1653,127.1949,19838.0
2024-08-26 12:10:00,129.03,129.06,128.97,129.02,14121.0,127.2047,127.2343,127.1456,127.1949,14121.0
2024-08-26 12:15:00,129.02,129.14,129.01,129.12,24007.0,127.1949,127.3132,127.185,127.2935,24007.0
2024-08-26 12:20:00,129.11,129.26,129.1,129.24,38933.0,127.2836,127.4315,127.2737,127.4118,38933.0
2024-08-26 12:25:00,129.25,129.3,129.22,129.28,12570.0,127.4216,127.4709,127.3921,127.4512,12570.0
2024-08-26 12:30:00,129.28,129.33,129.25,129.28,21872.0,127.4512,127.5005,127.4216,127.4512,21872.0
2024-08-26 12:35:00,129.28,129.34,129.27,129.33,28948.0,127.4512,127.5104,127.4413,127.5005,28948.0
2024-08-26 12:40:00,129.34,129.36,129.3,129.35,13662.0,127.5104,127.5301,127.4709,127.5202,13662.0
2024-08-26 12:45:00,129.36,129.38,129.33,129.36,13094.0,127.5301,127.5498,127.5005,127.5301,13094.0
2024-08-26 12:50:00,129.35,129.44,129.35,129.44,29766.0,127.5202,127.6089,127.5202,127.6089,29766.0
2024-08-26 12:55:00,129.44,129.47,129.42,129.45,11746.0,127.6089,127.6385,127.5892,127.6188,11746.0
2024-08-26 13:00:00,129.45,129.5,129.44,129.5,22219.0,127.6188,127.6681,127.6089,127.6681,22219.0
2024-08-26 13:05:00,129.5,129.5,129.36,129.43,13738.0,127.6681,127.6681,127.5301,127.5991,13738.0
2024-08-26 13:10:00,129.43,129.48,129.38,129.47,18180.0,127.5991,127.6484,127.5498,127.6385,18180.0
2024-08-26 13:15:00,129.47,129.48,129.38,129.39,10469.0,127.6385,127.6484,127.5498,127.5596,10469.0
2024-08-26 13:20:00,129.39,129.44,129.37,129.39,14513.0,127.5596,127.6089,127.5399,127.5596,14513.0
2024-08-26 13:25:00,129.4,129.44,129.29,129.31,171770.0,127.5695,127.6089,127.4611,127.4808,171770.0
2024-08-26 13:30:00,129.31,129.32,129.19,129.25,138024.0,127.4808,127.4906,127.3625,127.4216,138024.0
2024-08-26 13:35:00,129.26,129.27,129.06,129.09,28026.0,127.4315,127.4413,127.2343,127.2639,28026.0
2024-08-26 13:40:00,129.09,129.15,129.07,129.08,16889.0,127.2639,127.323,127.2442,127.254,16889.0
2024-08-26 13:45:00,129.08,129.08,128.93,128.96,23308.0,127.254,127.254,127.1062,127.1357,23308.0
2024-08-26 13:50:00,128.95,128.98,128.92,128.96,16271.0,127.1259,127.1554,127.0963,127.1357,16271.0
2024-08-26 13:55:00,128.95,129.01,128.92,128.98,7743.0,127.1259,127.185,127.0963,127.1554,7743.0
2024-08-26 14:00:00,128.98,129.08,128.97,129.03,16769.0,127.1554,127.254,127.1456,127.2047,16769.0
2024-08-26 14:05:00,129.03,129.06,128.96,129.02,8216.0,127.2047,127.2343,127.1357,127.1949,8216.0
2024-08-26 14:10:00,129.01,129.07,128.97,129.06,14186.0,127.185,127.2442,127.1456,127.2343,14186.0
2024-08-26 14:15:00,129.06,129.07,129.02,129.07,15194.0,127.2343,127.2442,127.1949,127.2442,15194.0
2024-08-26 14:20:00,129.07,129.18,129.07,129.15,17084.0,127.2442,127.3526,127.2442,127.323,17084.0
2024-08-26 14:25:00,129.15,129.18,129.12,129.17,12843.0,127.323,127.3526,127.2935,127.3428,12843.0
2024-08-26 14:30:00,129.17,129.2,129.13,129.18,20606.0,127.3428,127.3723,127.3033,127.3526,20606.0
2024-08-26 14:35:00,129.17,129.27,129.17,129.25,23878.0,127.3428,127.4413,127.3428,127.4216,23878.0
2024-08-26 14:40:00,129.25,129.31,129.25,129.28,11638.0,127.4216,127.4808,127.4216,127.4512,11638.0
2024-08-26 14:45:00,129.27,129.3,129.21,129.21,16534.0,127.4413,127.4709,127.3822,127.3822,16534.0
2024-08-26 14:50:00,129.21,129.25,129.16,129.16,11196.0,127.3822,127.4216,127.3329,127.3329,11196.0
2024-08-26 14:55:00,129.16,129.27,129.16,129.26,12851.0,127.3329,127.4413,127.3329,127.4315,12851.0
2024-08-26 15:00:00,129.25,129.26,129.19,129.19,15935.0,127.4216,127.4315,127.3625,127.3625,15935.0
2024-08-26 15:05:00,129.19,129.22,129.16,129.22,27902.0,127.3625,127.3921,127.3329,127.3921,27902.0
2024-08-26 15:10:00,129.22,129.29,129.22,129.25,17306.0,127.3921,127.4611,127.3921,127.4216,17306.0
2024-08-26 15:15:00,129.25,129.27,129.2,129.24,44770.0,127.4216,127.4413,127.3723,127.4118,44770.0
2024-08-26 15:20:00,129.24,129.28,129.2,129.24,27601.0,127.4118,127.4512,127.3723,127.4118,27601.0
2024-08-26 15:25:00,129.24,129.24,129.18,129.19,43715.0,127.4118,127.4118,127.3526,127.3625,43715.0
2024-08-26 15:30:00,129.18,129.18,129.11,129.16,67288.0,127.3526,127.3526,127.2836,127.3329,67288.0
2024-08-26 15:35:00,129.16,129.22,129.13,129.13,41886.0,127.3329,127.3921,127.3033,127.3033,41886.0
2024-08-26 15:40:00,129.13,129.22,129.12,129.14,38288.0,127.3033,127.3921,127.2935,127.3132,38288.0
2024-08-26 15:45:00,129.14,129.16,129.06,129.07,46506.0,127.3132,127.3329,127.2343,127.2442,46506.0
2024-08-26 15:50:00,129.08,129.18,129.07,129.1,246136.0,127.254,127.3526,127.2442,127.2737,246136.0
2024-08-26 15:55:00,129.11,129.21,129.02,129.19,421647.0,127.2836,127.3822,127.1949,127.3625,421647.0
2024-08-27 09:30:00,128.95,129.04,128.56,128.71,172971.0,127.1259,127.2146,126.7414,126.8893,172971.0
2024-08-27 09:35:00,128.7,128.88,128.64,128.67,141700.0,126.8794,127.0569,126.8203,126.8498,141700.0
2024-08-27 09:40:00,128.68,128.8,128.57,128.75,86155.0,126.8597,126.978,126.7512,126.9287,86155.0
2024-08-27 09:45:00,128.76,128.92,128.76,128.79,75276.0,126.9386,127.0963,126.9386,126.9681,75276.0
2024-08-27 09:50:00,128.79,128.92,128.76,128.78,83124.0,126.9681,127.0963,126.9386,126.9583,83124.0
2024-08-27 09:55:00,128.78,128.8,128.57,128.64,65932.0,126.9583,126.978,126.7512,126.8203,65932.0
2024-08-27 10:00:00,128.65,128.78,128.62,128.76,166183.0,126.8301,126.9583,126.8005,126.9386,166183.0
2024-08-27 10:05:00,128.77,128.82,128.71,128.74,47372.0,126.9484,126.9977,126.8893,126.9188,47372.0
2024-08-27 10:10:00,128.72,128.75,128.58,128.61,41075.0,126.8991,126.9287,126.7611,126.7907,41075.0
2024-08-27 10:15:00,128.61,128.71,128.51,128.71,58314.0,126.7907,126.8893,126.6921,126.8893,58314.0
2024-08-27 10:20:00,128.71,128.88,128.67,128.87,31635.0,126.8893,127.0569,126.8498,127.047,31635.0
2024-08-27 10:25:00,128.87,128.87,128.76,128.86,29794.0,127.047,127.047,126.9386,127.0371,29794.0
2024-08-27 10:30:00,128.86,128.95,128.85,128.89,20816.0,127.0371,127.1259,127.0273,127.0667,20816.0
2024-08-27 10:35:00,128.89,129.04,128.87,129.02,25148.0,127.0667,127.2146,127.047,127.1949,25148.0
2024-08-27 10:40:00,129.03,129.12,129.01,129.12,29439.0,127.2047,127.2935,127.185,127.2935,29439.0
2024-08-27 10:45:00,129.11,129.12,129.01,129.03,47708.0,127.2836,127.2935,127.185,127.2047,47708.0
2024-08-27 10:50:00,129.01,129.03,128.98,129.03,67325.0,127.185,127.2047,127.1554,127.2047,67325.0
2024-08-27 10:55:00,129.03,129.08,129.02,129.05,56462.0,127.2047,127.254,127.1949,127.2245,56462.0
2024-08-27 11:00:00,129.05,129.11,129.02,129.11,36602.0,127.2245,127.2836,127.1949,127.2836,36602.0
2024-08-27 11:05:00,129.12,129.13,129.04,129.12,24063.0,127.2935,127.3033,127.2146,127.2935,24063.0
2024-08-27 11:10:00,129.11,129.14,129.07,129.08,13682.0,127.2836,127.3132,127.2442,127.254,13682.0
2024-08-27 11:15:00,129.09,129.11,128.88,128.9,45338.0,127.2639,127.2836,127.0569,127.0766,45338.0
2024-08-27 11:20:00,128.91,128.99,128.89,128.93,49331.0,127.0864,127.1653,127.0667,127.1062,49331.0
2024-08-27 11:25:00,128.93,128.96,128.87,128.89,58853.0,127.1062,127.1357,127.047,127.0667,58853.0
2024-08-27 11:30:00,128.88,128.92,128.74,128.81,16125.0,127.0569,127.0963,126.9188,126.9879,16125.0
2024-08-27 11:35:00,128.81,128.87,128.79,128.84,40860.0,126.9879,127.047,126.9681,127.0174,40860.0
2024-08-27 11:40:00,128.84,128.9,128.79,128.87,12341.0,127.0174,127.0766,126.9681,127.047,12341.0
2024-08-27 11:45:00,128.87,128.91,128.83,128.86,17273.0,127.047,127.0864,127.0076,127.0371,17273.0
2024-08-27 11:50:00,128.87,128.88,128.81,128.83,10378.0,127.047,127.0569,126.9879,127.0076,10378.0
2024-08-27 11:55:00,128.83,128.91,128.82,128.9,21524.0,127.0076,127.0864,126.9977,127.0766,21524.0
2024-08-27 12:00:00,128.9,128.92,128.88,128.89,18290.0,127.0766,127.0963,127.0569,127.0667,18290.0
2024-08-27 12:05:00,128.88,128.88,128.82,128.87,77339.0,127.0569,127.0569,126.9977,127.047,77339.0
2024-08-27 12:10:00,128.87,129.06,128.86,129.05,18826.0,127.047,127.2343,127.0371,127.2245,18826.0
2024-08-27 12:15:00,129.04,129.07,129.0,129.01,10893.0,127.2146,127.2442,127.1752,127.185,10893.0
2024-08-27 12:20:00,129.01,129.02,128.95,128.96,9044.0,127.185,127.1949,127.1259,127.1357,9044.0
2024-08-27 12:25:00,128.95,128.96,128.91,128.94,6402.0,127.1259,127.1357,127.0864,127.116,6402.0
2024-08-27 12:30:00,128.94,128.98,128.88,128.97,28434.0,127.116,127.1554,127.0569,127.1456,28434.0
2024-08-27 12:35:00,128.97,128.97,128.85,128.86,32300.0,127.1456,127.1456,127.0273,127.0371,32300.0
2024-08-27 12:40:00,128.87,128.87,128.72,128.77,32194.0,127.047,127.047,126.8991,126.9484,32194.0
2024-08-27 12:45:00,128.77,128.88,128.76,128.87,39192.0,126.9484,127.0569,126.9386,127.047,39192.0
2024-08-27 12:50:00,128.87,128.97,128.87,128.97,12539.0,127.047,127.1456,127.047,127.1456,12539.0
2024-08-27 12:55:00,128.96,128.97,128.89,128.91,9032.0,127.1357,127.1456,127.0667,127.0864,9032.0
2024-08-27 13:00:00,128.92,128.99,128.91,128.99,11278.0,127.0963,127.1653,127.0864,127.1653,11278.0
2024-08-27 13:05:00,129.0,129.06,128.98,129.0,8549.0,127.1752,127.2343,127.1554,127.1752,8549.0
2024-08-27 13:10:00,129.02,129.07,129.02,129.05,5653.0,127.1949,127.2442,127.1949,127.2245,5653.0
2024-08-27 13:15:00,129.04,129.05,129.0,129.01,8136.0,127.2146,127.2245,127.1752,127.185,8136.0
2024-08-27 13:20:00,129.02,129.07,129.02,129.04,5937.0,127.1949,127.2442,127.1949,127.2146,5937.0
2024-08-27 13:25:00,129.05,129.19,129.05,129.18,16161.0,127.2245,127.3625,127.2245,127.3526,16161.0
2024-08-27 13:30:00,129.21,129.22,129.15,129.18,26594.0,127.3822,127.3921,127.323,127.3526,26594.0
2024-08-27 13:35:00,129.18,129.22,129.13,129.18,9315.0,127.3526,127.3921,127.3033,127.3526,9315.0
2024-08-27 13:40:00,129.16,129.22,129.14,129.22,8935.0,127.3329,127.3921,127.3132,127.3921,8935.0
2024-08-27 13:45:00,129.21,129.21,129.15,129.18,7354.0,127.3822,127.3822,127.323,127.3526,7354.0
2024-08-27 13:50:00,129.19,129.24,129.17,129.24,8334.0,127.3625,127.4118,127.3428,127.4118,8334.0
2024-08-27 13:55:00,129.23,129.23,129.15,129.18,10694.0,127.4019,127.4019,127.323,127.3526,10694.0
2024-08-27 14:00:00,129.18,129.2,129.14,129.17,7516.0,127.3526,127.3723,127.3132,127.3428,7516.0
2024-08-27 14:05:00,129.18,129.22,129.16,129.17,7725.0,127.3526,127.3921,127.3329,127.3428,7725.0
2024-08-27 14:10:00,129.18,129.23,129.17,129.22,8545.0,127.3526,127.4019,127.3428,127.3921,8545.0
2024-08-27 14:15:00,129.23,129.25,129.17,129.25,77715.0,127.4019,127.4216,127.3428,127.4216,77715.0
2024-08-27 14:20:00,129.25,129.25,129.19,129.2,7854.0,127.4216,127.4216,127.3625,127.3723,7854.0
2024-08-27 14:25:00,129.21,129.23,129.18,129.22,6225.0,127.3822,127.4019,127.3526,127.3921,6225.0
2024-08-27 14:30:00,129.19,129.23,129.17,129.19,10530.0,127.3625,127.4019,127.3428,127.3625,10530.0
2024-08-27 14:35:00,129.19,129.2,129.16,129.19,19182.0,127.3625,127.3723,127.3329,127.3625,19182.0
2024-08-27 14:40:00,129.18,129.25,129.17,129.25,26004.0,127.3526,127.4216,127.3428,127.4216,26004.0
2024-08-27 14:45:00,129.24,129.24,129.19,129.21,24959.0,127.4118,127.4118,127.3625,127.3822,24959.0
2024-08-27 14:50:00,129.2,129.28,129.17,129.25,8252.0,127.3723,127.4512,127.3428,127.4216,8252.0
2024-08-27 14:55:00,129.24,129.24,129.19,129.21,28837.0,127.4118,127.4118,127.3625,127.3822,28837.0
2024-08-27 15:00:00,129.2,129.24,129.1,129.11,15403.0,127.3723,127.4118,127.2737,127.2836,15403.0
2024-08-27 15:05:00,129.12,129.19,129.1,129.19,12250.0,127.2935,127.3625,127.2737,127.3625,12250.0
2024-08-27 15:10:00,129.18,129.24,129.18,129.22,7426.0,127.3526,127.4118,127.3526,127.3921,7426.0
2024-08-27 15:15:00,129.22,129.26,129.21,129.22,34959.0,127.3921,127.4315,127.3822,127.3921,34959.0
2024-08-27 15:20:00,129.22,129.24,129.19,129.24,8698.0,127.3921,127.4118,127.3625,127.4118,8698.0
2024-08-27 15:25:00,129.24,129.29,129.22,129.27,17864.0,127.4118,127.4611,127.3921,127.4413,17864.0
2024-08-27 15:30:00,129.26,129.27,129.21,129.24,18196.0,127.4315,127.4413,127.3822,127.4118,18196.0
2024-08-27 15:35:00,129.23,129.27,129.2,129.22,17954.0,127.4019,127.4413,127.3723,127.3921,17954.0
2024-08-27 15:40:00,129.22,129.25,129.17,129.21,20867.0,127.3921,127.4216,127.3428,127.3822,20867.0
2024-08-27 15:45:00,129.2,129.27,129.19,129.23,90428.0,127.3723,127.4413,127.3625,127.4019,90428.0
2024-08-27 15:50:00,129.23,129.26,129.16,129.19,201385.0,127.4019,127.4315,127.3329,127.3625,201385.0
2024-08-27 15:55:00,129.19,129.25,129.14,129.18,539849.0,127.3625,127.4216,127.3132,127.3526,539849.0
2024-08-28 09:30:00,129.3,129.39,129.17,129.27,161879.0,127.4709,127.5596,127.3428,127.4413,161879.0
2024-08-28 09:35:00,129.28,129.29,129.09,129.29,73316.0,127.4512,127.4611,127.2639,127.4611,73316.0
2024-08-28 09:40:00,129.29,129.39,129.24,129.38,45985.0,127.4611,127.5596,127.4118,127.5498,45985.0
2024-08-28 09:45:00,129.39,129.65,129.39,129.63,51914.0,127.5596,127.816,127.5596,127.7963,51914.0
2024-08-28 09:50:00,129.64,129.9,129.64,129.88,41616.0,127.8061,128.0624,127.8061,128.0427,41616.0
2024-08-28 09:55:00,129.88,129.96,129.75,129.75,25220.0,128.0427,128.1216,127.9146,127.9146,25220.0
2024-08-28 10:00:00,129.75,129.78,129.67,129.73,35116.0,127.9146,127.9441,127.8357,127.8948,35116.0
2024-08-28 10:05:00,129.69,129.77,129.65,129.71,45316.0,127.8554,127.9343,127.816,127.8751,45316.0
2024-08-28 10:10:00,129.7,129.72,129.56,129.62,22345.0,127.8653,127.885,127.7272,127.7864,22345.0
2024-08-28 10:15:00,129.61,129.7,129.6,129.66,54835.0,127.7765,127.8653,127.7667,127.8258,54835.0
2024-08-28 10:20:00,129.67,129.69,129.57,129.58,18463.0,127.8357,127.8554,127.7371,127.747,18463.0
2024-08-28 10:25:00,129.58,129.65,129.57,129.59,34049.0,127.747,127.816,127.7371,127.7568,34049.0
2024-08-28 10:30:00,129.59,129.69,129.58,129.62,20203.0,127.7568,127.8554,127.747,127.7864,20203.0
2024-08-28 10:35:00,129.61,129.77,129.59,129.76,20940.0,127.7765,127.9343,127.7568,127.9244,20940.0
2024-08-28 10:40:00,129.76,129.76,129.59,129.61,34762.0,127.9244,127.9244,127.7568,127.7765,34762.0
2024-08-28 10:45:00,129.62,129.69,129.56,129.59,14939.0,127.7864,127.8554,127.7272,127.7568,14939.0
2024-08-28 10:50:00,129.63,129.71,129.53,129.69,16873.0,127.7963,127.8751,127.6977,127.8554,16873.0
2024-08-28 10:55:00,129.7,129.74,129.66,129.72,58121.0,127.8653,127.9047,127.8258,127.885,58121.0
2024-08-28 11:00:00,129.71,129.71,129.57,129.69,46352.0,127.8751,127.8751,127.7371,127.8554,46352.0
2024-08-28 11:05:00,129.7,129.74,129.69,129.72,27581.0,127.8653,127.9047,127.8554,127.885,27581.0
2024-08-28 11:10:00,129.72,129.76,129.62,129.68,81232.0,127.885,127.9244,127.7864,127.8455,81232.0
2024-08-28 11:15:00,129.68,129.69,129.51,129.55,67772.0,127.8455,127.8554,127.6779,127.7174,67772.0
2024-08-28 11:20:00,129.54,129.55,129.42,129.44,64534.0,127.7075,127.7174,127.5892,127.6089,64534.0
2024-08-28 11:25:00,129.44,129.51,129.4,129.51,53267.0,127.6089,127.6779,127.5695,127.6779,53267.0
2024-08-28 11:30:00,129.5,129.5,129.36,129.41,50143.0,127.6681,127.6681,127.5301,127.5794,50143.0
2024-08-28 11:35:00,129.42,129.54,129.42,129.51,18692.0,127.5892,127.7075,127.5892,127.6779,18692.0
2024-08-28 11:40:00,129.47,129.5,129.41,129.41,26185.0,127.6385,127.6681,127.5794,127.5794,26185.0
2024-08-28 11:45:00,129.41,129.42,129.34,129.38,15364.0,127.5794,127.5892,127.5104,127.5498,15364.0
2024-08-28 11:50:00,129.36,129.47,129.35,129.46,648738.0,127.5301,127.6385,127.5202,127.6287,648738.0
2024-08-28 11:55:00,129.46,129.49,129.39,129.47,38555.0,127.6287,127.6582,127.5596,127.6385,38555.0
2024-08-28 12:00:00,129.44,129.48,129.41,129.41,21899.0,127.6089,127.6484,127.5794,127.5794,21899.0
2024-08-28 12:05:00,129.41,129.41,129.27,129.3,12239.0,127.5794,127.5794,127.4413,127.4709,12239.0
2024-08-28 12:10:00,129.3,129.32,129.24,129.31,9321.0,127.4709,127.4906,127.4118,127.4808,9321.0
2024-08-28 12:15:00,129.33,129.34,129.17,129.24,17779.0,127.5005,127.5104,127.3428,127.4118,17779.0
2024-08-28 12:20:00,129.23,129.24,129.03,129.06,21129.0,127.4019,127.4118,127.2047,127.2343,21129.0
2024-08-28 12:25:00,129.05,129.11,129.04,129.1,10134.0,127.2245,127.2836,127.2146,127.2737,10134.0
2024-08-28 12:30:00,129.09,129.17,129.05,129.14,18959.0,127.2639,127.3428,127.2245,127.3132,18959.0
2024-08-28 12:35:00,129.15,129.21,129.11,129.19,15880.0,127.323,127.3822,127.2836,127.3625,15880.0
2024-08-28 12:40:00,129.18,129.23,129.14,129.22,14518.0,127.3526,127.4019,127.3132,127.3921,14518.0
2024-08-28 12:45:00,129.22,129.28,129.21,129.25,12466.0,127.3921,127.4512,127.3822,127.4216,12466.0
2024-08-28 12:50:00,129.24,129.34,129.23,129.31,22901.0,127.4118,127.5104,127.4019,127.4808,22901.0
2024-08-28 12:55:00,129.33,129.35,129.3,129.33,7884.0,127.5005,127.5202,127.4709,127.5005,7884.0
2024-08-28 13:00:00,129.31,129.42,129.31,129.33,14540.0,127.4808,127.5892,127.4808,127.5005,14540.0
2024-08-28 13:05:00,129.34,129.35,129.29,129.34,16757.0,127.5104,127.5202,127.4611,127.5104,16757.0
2024-08-28 13:10:00,129.33,129.33,129.13,129.14,27929.0,127.5005,127.5005,127.3033,127.3132,27929.0
2024-08-28 13:15:00,129.16,129.19,129.13,129.15,15294.0,127.3329,127.3625,127.3033,127.323,15294.0
2024-08-28 13:20:00,129.15,129.18,129.09,129.11,28350.0,127.323,127.3526,127.2639,127.2836,28350.0
2024-08-28 13:25:00,129.1,129.15,129.07,129.15,14663.0,127.2737,127.323,127.2442,127.323,14663.0
2024-08-28 13:30:00,129.15,129.22,129.13,129.22,19265.0,127.323,127.3921,127.3033,127.3921,19265.0
2024-08-28 13:35:00,129.22,129.23,129.12,129.13,20796.0,127.3921,127.4019,127.2935,127.3033,20796.0
2024-08-28 13:40:00,129.11,129.15,129.05,129.06,15179.0,127.2836,127.323,127.2245,127.2343,15179.0
2024-08-28 13:45:00,129.07,129.09,128.91,128.94,23596.0,127.2442,127.2639,127.0864,127.116,23596.0
2024-08-28 13:50:00,128.94,128.98,128.83,128.86,49572.0,127.116,127.1554,127.0076,127.0371,49572.0
2024-08-28 13:55:00,128.86,128.87,128.6,128.63,39858.0,127.0371,127.047,126.7808,126.8104,39858.0
2024-08-28 14:00:00,128.63,128.63,128.51,128.53,39925.0,126.8104,126.8104,126.6921,126.7118,39925.0
2024-08-28 14:05:00,128.52,128.75,128.51,128.74,65684.0,126.702,126.9287,126.6921,126.9188,65684.0
2024-08-28 14:10:00,128.73,128.75,128.64,128.66,20992.0,126.909,126.9287,126.8203,126.84,20992.0
2024-08-28 14:15:00,128.65,128.68,128.6,128.63,38612.0,126.8301,126.8597,126.7808,126.8104,38612.0
2024-08-28 14:20:00,128.64,128.7,128.62,128.64,60077.0,126.8203,126.8794,126.8005,126.8203,60077.0
2024-08-28 14:25:00,128.62,128.65,128.51,128.55,26642.0,126.8005,126.8301,126.6921,126.7315,26642.0
2024-08-28 14:30:00,128.55,128.58,128.51,128.56,104701.0,126.7315,126.7611,126.6921,126.7414,104701.0
2024-08-28 14:35:00,128.56,128.61,128.54,128.61,40187.0,126.7414,126.7907,126.7217,126.7907,40187.0
2024-08-28 14:40:00,128.6,128.67,128.57,128.61,38913.0,126.7808,126.8498,126.7512,126.7907,38913.0
2024-08-28 14:45:00,128.61,128.62,128.54,128.58,16941.0,126.7907,126.8005,126.7217,126.7611,16941.0
2024-08-28 14:50:00,128.58,128.91,128.58,128.9,28580.0,126.7611,127.0864,126.7611,127.0766,28580.0
2024-08-28 14:55:00,128.9,129.13,128.89,129.11,27246.0,127.0766,127.3033,127.0667,127.2836,27246.0
2024-08-28 15:00:00,129.1,129.24,129.09,129.17,35404.0,127.2737,127.4118,127.2639,127.3428,35404.0
2024-08-28 15:05:00,129.15,129.16,128.9,128.93,32361.0,127.323,127.3329,127.0766,127.1062,32361.0
2024-08-28 15:10:00,128.94,128.95,128.79,128.84,22086.0,127.116,127.1259,126.9681,127.0174,22086.0
2024-08-28 15:15:00,128.84,128.98,128.84,128.97,27161.0,127.0174,127.1554,127.0174,127.1456,27161.0
2024-08-28 15:20:00,128.98,129.04,128.95,129.04,17379.0,127.1554,127.2146,127.1259,127.2146,17379.0
2024-08-28 15:25:00,129.05,129.15,129.04,129.15,35775.0,127.2245,127.323,127.2146,127.323,35775.0
2024-08-28 15:30:00,129.14,129.17,129.08,129.11,36069.0,127.3132,127.3428,127.254,127.2836,36069.0
2024-08-28 15:35:00,129.11,129.14,129.01,129.06,43381.0,127.2836,127.3132,127.185,127.2343,43381.0
2024-08-28 15:40:00,129.05,129.07,128.97,129.05,31741.0,127.2245,127.2442,127.1456,127.2245,31741.0
2024-08-28 15:45:00,129.05,129.17,129.0,129.03,56617.0,127.2245,127.3428,127.1752,127.2047,56617.0
2024-08-28 15:50:00,129.03,129.24,128.99,129.19,114583.0,127.2047,127.4118,127.1653,127.3625,114583.0
2024-08-28 15:55:00,129.18,129.26,129.08,129.14,252964.0,127.3526,127.4315,127.254,127.3132,252964.0
2024-08-29 09:30:00,129.76,129.96,129.63,129.68,252476.0,127.9244,128.1216,127.7963,127.8455,252476.0
2024-08-29 09:35:00,129.66,129.75,129.49,129.55,80880.0,127.8258,127.9146,127.6582,127.7174,80880.0
2024-08-29 09:40:00,129.55,129.63,129.49,129.54,57523.0,127.7174,127.7963,127.6582,127.7075,57523.0
2024-08-29 09:45:00,129.55,129.6,129.23,129.33,71674.0,127.7174,127.7667,127.4019,127.5005,71674.0
2024-08-29 09:50:00,129.32,129.38,129.1,129.35,90734.0,127.4906,127.5498,127.2737,127.5202,90734.0
2024-08-29 09:55:00,129.36,129.45,129.29,129.38,83104.0,127.5301,127.6188,127.4611,127.5498,83104.0
2024-08-29 10:00:00,129.39,129.86,129.39,129.83,54415.0,127.5596,128.023,127.5596,127.9934,54415.0
2024-08-29 10:05:00,129.83,129.99,129.76,129.92,48107.0,127.9934,128.1512,127.9244,128.0821,48107.0
2024-08-29 10:10:00,129.95,130.05,129.92,130.03,45309.0,128.1117,128.2103,128.0821,128.1906,45309.0
2024-08-29 10:15:00,130.04,130.16,129.96,130.14,78686.0,128.2005,128.3188,128.1216,128.299,78686.0
2024-08-29 10:20:00,130.15,130.29,130.08,130.27,167063.0,128.3089,128.4469,128.2399,128.4272,167063.0
2024-08-29 10:25:00,130.27,130.39,130.26,130.37,74019.0,128.4272,128.5455,128.4173,128.5258,74019.0
2024-08-29 10:30:00,130.38,130.4,130.25,130.27,46105.0,128.5356,128.5554,128.4075,128.4272,46105.0
2024-08-29 10:35:00,130.27,130.41,130.26,130.36,53094.0,128.4272,128.5652,128.4173,128.5159,53094.0
2024-08-29 10:40:00,130.37,130.4,130.24,130.36,57814.0,128.5258,128.5554,128.3976,128.5159,57814.0
2024-08-29 10:45:00,130.37,130.38,130.28,130.33,39090.0,128.5258,128.5356,128.4371,128.4863,39090.0
2024-08-29 10:50:00,130.33,130.37,130.26,130.26,43757.0,128.4863,128.5258,128.4173,128.4173,43757.0
2024-08-29 10:55:00,130.26,130.28,130.13,130.22,45848.0,128.4173,128.4371,128.2892,128.3779,45848.0
2024-08-29 11:00:00,130.22,130.35,130.22,130.3,42197.0,128.3779,128.5061,128.3779,128.4568,42197.0
2024-08-29 11:05:00,130.3,130.34,130.25,130.27,68966.0,128.4568,128.4962,128.4075,128.4272,68966.0
2024-08-29 11:10:00,130.26,130.5,130.26,130.48,62198.0,128.4173,128.6539,128.4173,128.6342,62198.0
2024-08-29 11:15:00,130.48,130.55,130.38,130.39,63105.0,128.6342,128.7032,128.5356,128.5455,63105.0
2024-08-29 11:20:00,130.39,130.48,130.35,130.47,39474.0,128.5455,128.6342,128.5061,128.6244,39474.0
2024-08-29 11:25:00,130.5,130.56,130.47,130.54,55599.0,128.6539,128.7131,128.6244,128.6934,55599.0
2024-08-29 11:30:00,130.55,130.62,130.54,130.54,45666.0,128.7032,128.7722,128.6934,128.6934,45666.0
2024-08-29 11:35:00,130.55,130.59,130.51,130.57,37767.0,128.7032,128.7427,128.6638,128.723,37767.0
2024-08-29 11:40:00,130.56,130.57,130.49,130.49,42520.0,128.7131,128.723,128.6441,128.6441,42520.0
2024-08-29 11:45:00,130.5,130.63,130.48,130.62,35015.0,128.6539,128.7821,128.6342,128.7722,35015.0
2024-08-29 11:50:00,130.62,130.63,130.54,130.62,60476.0,128.7722,128.7821,128.6934,128.7722,60476.0
2024-08-29 11:55:00,130.62,130.68,130.6,130.64,34487.0,128.7722,128.8314,128.7525,128.792,34487.0
2024-08-29 12:00:00,130.65,130.78,130.65,130.78,68138.0,128.8018,128.93,128.8018,128.93,68138.0
2024-08-29 12:05:00,130.78,130.91,130.76,130.87,88610.0,128.93,129.0581,128.9103,129.0187,88610.0
2024-08-29 12:10:00,130.87,130.95,130.84,130.94,54854.0,129.0187,129.0976,128.9891,129.0877,54854.0
2024-08-29 12:15:00,130.94,130.96,130.83,130.91,78506.0,129.0877,129.1074,128.9793,129.0581,78506.0
2024-08-29 12:20:00,130.91,130.99,130.87,130.99,33148.0,129.0581,129.137,129.0187,129.137,33148.0
2024-08-29 12:25:00,130.99,131.01,130.93,130.99,27343.0,129.137,129.1567,129.0779,129.137,27343.0
2024-08-29 12:30:00,130.99,131.05,130.98,131.03,40286.0,129.137,129.1962,129.1272,129.1764,40286.0
2024-08-29 12:35:00,131.03,131.07,131.0,131.06,59912.0,129.1764,129.2159,129.1469,129.206,59912.0
2024-08-29 12:40:00,131.06,131.18,131.05,131.15,54418.0,129.206,129.3243,129.1962,129.2947,54418.0
2024-08-29 12:45:00,131.16,131.16,131.07,131.07,46516.0,129.3046,129.3046,129.2159,129.2159,46516.0
2024-08-29 12:50:00,131.06,131.13,131.01,131.1,92534.0,129.206,129.275,129.1567,129.2455,92534.0
2024-08-29 12:55:00,131.1,131.12,131.06,131.12,73390.0,129.2455,129.2652,129.206,129.2652,73390.0
2024-08-29 13:00:00,131.12,131.12,131.03,131.05,40347.0,129.2652,129.2652,129.1764,129.1962,40347.0
2024-08-29 13:05:00,131.05,131.07,130.96,130.97,31779.0,129.1962,129.2159,129.1074,129.1173,31779.0
2024-08-29 13:10:00,130.97,130.99,130.87,130.97,36215.0,129.1173,129.137,129.0187,129.1173,36215.0
2024-08-29 13:15:00,130.97,131.02,130.95,131.0,35738.0,129.1173,129.1666,129.0976,129.1469,35738.0
2024-08-29 13:20:00,131.0,131.02,130.93,130.94,32570.0,129.1469,129.1666,129.0779,129.0877,32570.0
2024-08-29 13:25:00,130.95,130.99,130.93,130.96,44519.0,129.0976,129.137,129.0779,129.1074,44519.0
2024-08-29 13:30:00,130.96,131.02,130.92,131.02,71118.0,129.1074,129.1666,129.068,129.1666,71118.0
2024-08-29 13:35:00,131.01,131.05,130.97,130.99,47728.0,129.1567,129.1962,129.1173,129.137,47728.0
2024-08-29 13:40:00,130.99,131.06,130.94,131.05,58358.0,129.137,129.206,129.0877,129.1962,58358.0
2024-08-29 13:45:00,131.05,131.05,130.97,131.03,43124.0,129.1962,129.1962,129.1173,129.1764,43124.0
2024-08-29 13:50:00,131.02,131.15,131.01,131.14,23916.0,129.1666,129.2947,129.1567,129.2849,23916.0
2024-08-29 13:55:00,131.14,131.2,131.12,131.18,40556.0,129.2849,129.344,129.2652,129.3243,40556.0
2024-08-29 14:00:00,131.18,131.18,131.0,131.09,64503.0,129.3243,129.3243,129.1469,129.2356,64503.0
2024-08-29 14:05:00,131.1,131.17,131.06,131.15,81036.0,129.2455,129.3145,129.206,129.2947,81036.0
2024-08-29 14:10:00,131.15,131.2,131.11,131.12,43687.0,129.2947,129.344,129.2553,129.2652,43687.0
2024-08-29 14:15:00,131.13,131.13,131.08,131.09,32377.0,129.275,129.275,129.2257,129.2356,32377.0
2024-08-29 14:20:00,131.09,131.09,131.01,131.08,33344.0,129.2356,129.2356,129.1567,129.2257,33344.0
2024-08-29 14:25:00,131.08,131.09,130.76,130.8,90929.0,129.2257,129.2356,128.9103,128.9497,90929.0
2024-08-29 14:30:00,130.79,130.79,130.65,130.71,194461.0,128.9398,128.9398,128.8018,128.861,194461.0
2024-08-29 14:35:00,130.71,130.71,130.31,130.36,102418.0,128.861,128.861,128.4666,128.5159,102418.0
2024-08-29 14:40:00,130.34,130.43,130.15,130.24,64793.0,128.4962,128.5849,128.3089,128.3976,64793.0
2024-08-29 14:45:00,130.24,130.33,130.1,130.32,57283.0,128.3976,128.4863,128.2596,128.4765,57283.0
2024-08-29 14:50:00,130.31,130.32,130.07,130.31,75262.0,128.4666,128.4765,128.23,128.4666,75262.0
2024-08-29 14:55:00,130.31,130.39,130.24,130.37,25336.0,128.4666,128.5455,128.3976,128.5258,25336.0
2024-08-29 15:00:00,130.36,130.36,130.19,130.22,41798.0,128.5159,128.5159,128.3483,128.3779,41798.0
2024-08-29 15:05:00,130.21,130.34,130.19,130.31,46058.0,128.368,128.4962,128.3483,128.4666,46058.0
2024-08-29 15:10:00,130.3,130.32,130.19,130.28,42087.0,128.4568,128.4765,128.3483,128.4371,42087.0
2024-08-29 15:15:00,130.29,130.54,130.26,130.45,54300.0,128.4469,128.6934,128.4173,128.6047,54300.0
2024-08-29 15:20:00,130.46,130.49,130.4,130.48,58074.0,128.6145,128.6441,128.5554,128.6342,58074.0
2024-08-29 15:25:00,130.48,130.65,130.48,130.59,99826.0,128.6342,128.8018,128.6342,128.7427,99826.0
2024-08-29 15:30:00,130.6,130.63,130.46,130.49,85150.0,128.7525,128.7821,128.6145,128.6441,85150.0
2024-08-29 15:35:00,130.48,130.59,130.45,130.45,151523.0,128.6342,128.7427,128.6047,128.6047,151523.0
2024-08-29 15:40:00,130.44,130.46,130.07,130.07,115076.0,128.5948,128.6145,128.23,128.23,115076.0
2024-08-29 15:45:00,130.05,130.13,129.99,129.99,124132.0,128.2103,128.2892,128.1512,128.1512,124132.0
2024-08-29 15:50:00,129.99,130.09,129.88,129.9,268154.0,128.1512,128.2497,128.0427,128.0624,268154.0
2024-08-29 15:55:00,129.9,130.09,129.85,130.06,848449.0,128.0624,128.2497,128.0131,128.2202,848449.0
2024-08-30 09:30:00,130.51,130.8,130.4,130.74,312804.0,128.6638,128.9497,128.5554,128.8905,312804.0
2024-08-30 09:35:00,130.77,130.85,130.72,130.81,174736.0,128.9201,128.999,128.8708,128.9596,174736.0
2024-08-30 09:40:00,130.81,130.84,130.59,130.6,105551.0,128.9596,128.9891,128.7427,128.7525,105551.0
2024-08-30 09:45:00,130.6,130.64,130.28,130.28,173614.0,128.7525,128.792,128.4371,128.4371,173614.0
2024-08-30 09:50:00,130.28,130.52,130.19,130.48,64094.0,128.4371,128.6737,128.3483,128.6342,64094.0
2024-08-30 09:55:00,130.47,130.57,130.4,130.52,40075.0,128.6244,128.723,128.5554,128.6737,40075.0
2024-08-30 10:00:00,130.53,130.68,130.49,130.66,61553.0,128.6835,128.8314,128.6441,128.8117,61553.0
2024-08-30 10:05:00,130.67,130.8,130.57,130.8,63423.0,128.8215,128.9497,128.723,128.9497,63423.0
2024-08-30 10:10:00,130.78,130.96,130.77,130.81,43817.0,128.93,129.1074,128.9201,128.9596,43817.0
2024-08-30 10:15:00,130.82,130.88,130.74,130.86,39276.0,128.9694,129.0286,128.8905,129.0089,39276.0
2024-08-30 10:20:00,130.84,130.88,130.75,130.77,28201.0,128.9891,129.0286,128.9004,128.9201,28201.0
2024-08-30 10:25:00,130.77,130.86,130.67,130.84,43250.0,128.9201,129.0089,128.8215,128.9891,43250.0
2024-08-30 10:30:00,130.83,130.83,130.74,130.77,31426.0,128.9793,128.9793,128.8905,128.9201,31426.0
2024-08-30 10:35:00,130.77,130.84,130.72,130.83,38388.0,128.9201,128.9891,128.8708,128.9793,38388.0
2024-08-30 10:40:00,130.84,130.96,130.73,130.75,64251.0,128.9891,129.1074,128.8807,128.9004,64251.0
2024-08-30 10:45:00,130.74,130.85,130.69,130.84,23694.0,128.8905,128.999,128.8413,128.9891,23694.0
2024-08-30 10:50:00,130.86,130.88,130.77,130.78,38017.0,129.0089,129.0286,128.9201,128.93,38017.0
2024-08-30 10:55:00,130.78,130.85,130.67,130.68,48226.0,128.93,128.999,128.8215,128.8314,48226.0
2024-08-30 11:00:00,130.68,130.74,130.6,130.7,71139.0,128.8314,128.8905,128.7525,128.8511,71139.0
2024-08-30 11:05:00,130.7,130.8,130.68,130.75,98119.0,128.8511,128.9497,128.8314,128.9004,98119.0
2024-08-30 11:10:00,130.75,130.81,130.69,130.74,156083.0,128.9004,128.9596,128.8413,128.8905,156083.0
2024-08-30 11:15:00,130.73,130.74,130.57,130.59,43348.0,128.8807,128.8905,128.723,128.7427,43348.0
2024-08-30 11:20:00,130.58,130.58,130.42,130.42,48017.0,128.7328,128.7328,128.5751,128.5751,48017.0
2024-08-30 11:25:00,130.41,130.42,130.29,130.31,32427.0,128.5652,128.5751,128.4469,128.4666,32427.0
2024-08-30 11:30:00,130.31,130.33,130.04,130.09,50119.0,128.4666,128.4863,128.2005,128.2497,50119.0
2024-08-30 11:35:00,130.09,130.13,129.96,129.98,32563.0,128.2497,128.2892,128.1216,128.1413,32563.0
2024-08-30 11:40:00,130.0,130.1,129.99,130.0,25081.0,128.161,128.2596,128.1512,128.161,25081.0
2024-08-30 11:45:00,130.0,130.11,130.0,130.06,53112.0,128.161,128.2695,128.161,128.2202,53112.0
2024-08-30 11:50:00,130.06,130.12,130.0,130.12,31720.0,128.2202,128.2793,128.161,128.2793,31720.0
2024-08-30 11:55:00,130.11,130.13,130.02,130.06,28223.0,128.2695,128.2892,128.1807,128.2202,28223.0
2024-08-30 12:00:00,130.06,130.07,129.86,130.06,32126.0,128.2202,128.23,128.023,128.2202,32126.0
2024-08-30 12:05:00,130.06,130.16,130.05,130.16,25713.0,128.2202,128.3188,128.2103,128.3188,25713.0
2024-08-30 12:10:00,130.16,130.18,130.06,130.11,12194.0,128.3188,128.3385,128.2202,128.2695,12194.0
2024-08-30 12:15:00,130.11,130.12,129.97,129.99,25990.0,128.2695,128.2793,128.1314,128.1512,25990.0
2024-08-30 12:20:00,129.97,130.0,129.92,129.96,18790.0,128.1314,128.161,128.0821,128.1216,18790.0
2024-08-30 12:25:00,129.93,129.96,129.8,129.81,70622.0,128.092,128.1216,127.9638,127.9737,70622.0
2024-08-30 12:30:00,129.8,129.83,129.68,129.69,27027.0,127.9638,127.9934,127.8455,127.8554,27027.0
2024-08-30 12:35:00,129.68,129.76,129.59,129.76,27428.0,127.8455,127.9244,127.7568,127.9244,27428.0
2024-08-30 12:40:00,129.74,129.8,129.69,129.79,32549.0,127.9047,127.9638,127.8554,127.954,32549.0
2024-08-30 12:45:00,129.77,129.87,129.75,129.84,33459.0,127.9343,128.0329,127.9146,128.0033,33459.0
2024-08-30 12:50:00,129.86,129.98,129.83,129.94,23818.0,128.023,128.1413,127.9934,128.1019,23818.0
2024-08-30 12:55:00,129.97,130.07,129.94,130.04,35011.0,128.1314,128.23,128.1019,128.2005,35011.0
2024-08-30 13:00:00,130.05,130.23,130.03,130.18,46695.0,128.2103,128.3878,128.1906,128.3385,46695.0
2024-08-30 13:05:00,130.19,130.2,130.06,130.08,20440.0,128.3483,128.3582,128.2202,128.2399,20440.0
2024-08-30 13:10:00,130.09,130.13,130.06,130.12,18221.0,128.2497,128.2892,128.2202,128.2793,18221.0
2024-08-30 13:15:00,130.13,130.14,130.01,130.03,19554.0,128.2892,128.299,128.1709,128.1906,19554.0
2024-08-30 13:20:00,130.03,130.09,129.94,129.97,26146.0,128.1906,128.2497,128.1019,128.1314,26146.0
2024-08-30 13:25:00,129.99,130.03,129.97,129.99,30776.0,128.1512,128.1906,128.1314,128.1512,30776.0
2024-08-30 13:30:00,129.99,130.08,129.98,130.03,24088.0,128.1512,128.2399,128.1413,128.1906,24088.0
2024-08-30 13:35:00,130.03,130.06,129.97,130.0,24883.0,128.1906,128.2202,128.1314,128.161,24883.0
2024-08-30 13:40:00,129.99,130.05,129.98,130.03,19537.0,128.1512,128.2103,128.1413,128.1906,19537.0
2024-08-30 13:45:00,130.03,130.11,130.0,130.09,25474.0,128.1906,128.2695,128.161,128.2497,25474.0
2024-08-30 13:50:00,130.08,130.18,130.07,130.18,19947.0,128.2399,128.3385,128.23,128.3385,19947.0
2024-08-30 13:55:00,130.16,130.18,130.08,130.09,24262.0,128.3188,128.3385,128.2399,128.2497,24262.0
2024-08-30 14:00:00,130.1,130.15,130.05,130.12,36872.0,128.2596,128.3089,128.2103,128.2793,36872.0
2024-08-30 14:05:00,130.12,130.27,130.11,130.23,26392.0,128.2793,128.4272,128.2695,128.3878,26392.0
2024-08-30 14:10:00,130.21,130.27,130.16,130.26,30151.0,128.368,128.4272,128.3188,128.4173,30151.0
2024-08-30 14:15:00,130.26,130.35,130.26,130.31,36696.0,128.4173,128.5061,128.4173,128.4666,36696.0
2024-08-30 14:20:00,130.31,130.41,130.31,130.4,64947.0,128.4666,128.5652,128.4666,128.5554,64947.0
2024-08-30 14:25:00,130.4,130.47,130.34,130.37,27321.0,128.5554,128.6244,128.4962,128.5258,27321.0
2024-08-30 14:30:00,130.36,130.4,130.35,130.38,25355.0,128.5159,128.5554,128.5061,128.5356,25355.0
2024-08-30 14:35:00,130.39,130.47,130.37,130.46,20448.0,128.5455,128.6244,128.5258,128.6145,20448.0
2024-08-30 14:40:00,130.45,130.52,130.43,130.47,27035.0,128.6047,128.6737,128.5849,128.6244,27035.0
2024-08-30 14:45:00,130.49,130.53,130.46,130.51,21983.0,128.6441,128.6835,128.6145,128.6638,21983.0
2024-08-30 14:50:00,130.52,130.62,130.52,130.55,33255.0,128.6737,128.7722,128.6737,128.7032,33255.0
2024-08-30 14:55:00,130.52,130.59,130.51,130.59,16669.0,128.6737,128.7427,128.6638,128.7427,16669.0
2024-08-30 15:00:00,130.57,130.65,130.56,130.62,17295.0,128.723,128.8018,128.7131,128.7722,17295.0
2024-08-30 15:05:00,130.63,130.71,130.63,130.65,30601.0,128.7821,128.861,128.7821,128.8018,30601.0
2024-08-30 15:10:00,130.64,130.68,130.52,130.6,27922.0,128.792,128.8314,128.6737,128.7525,27922.0
2024-08-30 15:15:00,130.58,130.67,130.57,130.67,18086.0,128.7328,128.8215,128.723,128.8215,18086.0
2024-08-30 15:20:00,130.67,130.88,130.67,130.86,29553.0,128.8215,129.0286,128.8215,129.0089,29553.0
2024-08-30 15:25:00,130.85,130.94,130.82,130.88,43327.0,128.999,129.0877,128.9694,129.0286,43327.0
2024-08-30 15:30:00,130.9,130.97,130.79,130.8,56073.0,129.0483,129.1173,128.9398,128.9497,56073.0
2024-08-30 15:35:00,130.79,131.03,130.78,131.01,71923.0,128.9398,129.1764,128.93,129.1567,71923.0
2024-08-30 15:40:00,131.0,131.05,130.93,130.96,127206.0,129.1469,129.1962,129.0779,129.1074,127206.0
2024-08-30 15:45:00,130.95,131.08,130.94,131.08,65318.0,129.0976,129.2257,129.0877,129.2257,65318.0
2024-08-30 15:50:00,131.08,131.47,131.03,131.43,981925.0,129.2257,129.6102,129.1764,129.5708,981925.0
2024-08-30 15:55:00,131.42,131.59,131.41,131.45,1465574.0,129.5609,129.7285,129.5511,129.5905,1465574.0
2024-09-03 09:30:00,130.81,131.02,130.73,130.89,270801.0,128.9596,129.1666,128.8807,129.0384,270801.0
2024-09-03 09:35:00,130.87,130.97,130.48,130.56,196403.0,129.0187,129.1173,128.6342,128.7131,196403.0
2024-09-03 09:40:00,130.55,130.68,130.48,130.5,108816.0,128.7032,128.8314,128.6342,128.6539,108816.0
2024-09-03 09:45:00,130.5,130.55,129.76,129.81,175568.0,128.6539,128.7032,127.9244,127.9737,175568.0
2024-09-03 09:50:00,129.81,129.85,129.49,129.82,164722.0,127.9737,128.0131,127.6582,127.9836,164722.0
2024-09-03 09:55:00,129.82,130.12,129.67,130.11,72807.0,127.9836,128.2793,127.8357,128.2695,72807.0
2024-09-03 10:00:00,130.09,130.09,128.98,129.07,280379.0,128.2497,128.2497,127.1554,127.2442,280379.0
2024-09-03 10:05:00,129.08,129.16,128.98,129.09,116808.0,127.254,127.3329,127.1554,127.2639,116808.0
2024-09-03 10:10:00,129.09,129.15,128.92,128.98,99533.0,127.2639,127.323,127.0963,127.1554,99533.0
2024-09-03 10:15:00,128.97,129.1,128.86,129.05,229769.0,127.1456,127.2737,127.0371,127.2245,229769.0
2024-09-03 10:20:00,129.06,129.07,128.89,128.9,68297.0,127.2343,127.2442,127.0667,127.0766,68297.0
2024-09-03 10:25:00,128.91,129.09,128.81,129.02,74081.0,127.0864,127.2639,126.9879,127.1949,74081.0
2024-09-03 10:30:00,128.97,129.01,128.82,128.94,36395.0,127.1456,127.185,126.9977,127.116,36395.0
2024-09-03 10:35:00,128.93,129.07,128.9,129.04,103011.0,127.1062,127.2442,127.0766,127.2146,103011.0
2024-09-03 10:40:00,129.02,129.16,128.98,129.1,114553.0,127.1949,127.3329,127.1554,127.2737,114553.0
2024-09-03 10:45:00,129.09,129.12,128.85,128.95,134824.0,127.2639,127.2935,127.0273,127.1259,134824.0
2024-09-03 10:50:00,128.97,129.1,128.94,128.98,61276.0,127.1456,127.2737,127.116,127.1554,61276.0
2024-09-03 10:55:00,128.98,129.1,128.98,129.07,57995.0,127.1554,127.2737,127.1554,127.2442,57995.0
2024-09-03 11:00:00,129.07,129.32,129.01,129.29,86903.0,127.2442,127.4906,127.185,127.4611,86903.0
2024-09-03 11:05:00,129.28,129.43,129.19,129.32,76766.0,127.4512,127.5991,127.3625,127.4906,76766.0
2024-09-03 11:10:00,129.3,129.43,129.29,129.32,60913.0,127.4709,127.5991,127.4611,127.4906,60913.0
2024-09-03 11:15:00,129.33,129.39,129.22,129.22,23552.0,127.5005,127.5596,127.3921,127.3921,23552.0
2024-09-03 11:20:00,129.26,129.38,129.24,129.35,18392.0,127.4315,127.5498,127.4118,127.5202,18392.0
2024-09-03 11:25:00,129.34,129.48,129.31,129.45,53330.0,127.5104,127.6484,127.4808,127.6188,53330.0
2024-09-03 11:30:00,129.46,129.5,129.36,129.44,28327.0,127.6287,127.6681,127.5301,127.6089,28327.0
2024-09-03 11:35:00,129.46,129.51,129.39,129.39,19620.0,127.6287,127.6779,127.5596,127.5596,19620.0
2024-09-03 11:40:00,129.39,129.42,129.3,129.42,35183.0,127.5596,127.5892,127.4709,127.5892,35183.0
2024-09-03 11:45:00,129.42,129.48,129.36,129.37,41705.0,127.5892,127.6484,127.5301,127.5399,41705.0
2024-09-03 11:50:00,129.37,129.48,129.34,129.46,51124.0,127.5399,127.6484,127.5104,127.6287,51124.0
2024-09-03 11:55:00,129.48,129.49,129.32,129.37,24607.0,127.6484,127.6582,127.4906,127.5399,24607.0
2024-09-03 12:00:00,129.35,129.41,129.32,129.33,23916.0,127.5202,127.5794,127.4906,127.5005,23916.0
2024-09-03 12:05:00,129.33,129.46,129.21,129.23,43564.0,127.5005,127.6287,127.3822,127.4019,43564.0
2024-09-03 12:10:00,129.24,129.29,129.12,129.29,34637.0,127.4118,127.4611,127.2935,127.4611,34637.0
2024-09-03 12:15:00,129.28,129.35,129.23,129.29,52669.0,127.4512,127.5202,127.4019,127.4611,52669.0
2024-09-03 12:20:00,129.28,129.31,129.19,129.19,23224.0,127.4512,127.4808,127.3625,127.3625,23224.0
2024-09-03 12:25:00,129.17,129.17,129.03,129.16,32098.0,127.3428,127.3428,127.2047,127.3329,32098.0
2024-09-03 12:30:00,129.15,129.16,129.04,129.09,27371.0,127.323,127.3329,127.2146,127.2639,27371.0
2024-09-03 12:35:00,129.1,129.11,129.03,129.09,40468.0,127.2737,127.2836,127.2047,127.2639,40468.0
2024-09-03 12:40:00,129.09,129.09,128.94,128.96,16013.0,127.2639,127.2639,127.116,127.1357,16013.0
2024-09-03 12:45:00,128.97,129.02,128.9,128.93,38085.0,127.1456,127.1949,127.0766,127.1062,38085.0
2024-09-03 12:50:00,128.93,128.97,128.88,128.92,16719.0,127.1062,127.1456,127.0569,127.0963,16719.0
2024-09-03 12:55:00,128.94,128.95,128.85,128.87,30864.0,127.116,127.1259,127.0273,127.047,30864.0
2024-09-03 13:00:00,128.86,128.87,128.78,128.83,85109.0,127.0371,127.047,126.9583,127.0076,85109.0
2024-09-03 13:05:00,128.82,128.94,128.81,128.9,49351.0,126.9977,127.116,126.9879,127.0766,49351.0
2024-09-03 13:10:00,128.91,128.92,128.77,128.78,21882.0,127.0864,127.0963,126.9484,126.9583,21882.0
2024-09-03 13:15:00,128.79,128.92,128.78,128.92,29646.0,126.9681,127.0963,126.9583,127.0963,29646.0
2024-09-03 13:20:00,128.93,129.13,128.93,129.1,57803.0,127.1062,127.3033,127.1062,127.2737,57803.0
2024-09-03 13:25:00,129.1,129.11,129.0,129.03,11777.0,127.2737,127.2836,127.1752,127.2047,11777.0
2024-09-03 13:30:00,129.02,129.04,128.84,128.86,35619.0,127.1949,127.2146,127.0174,127.0371,35619.0
2024-09-03 13:35:00,128.87,129.08,128.87,129.07,32158.0,127.047,127.254,127.047,127.2442,32158.0
2024-09-03 13:40:00,129.06,129.06,128.88,128.91,13603.0,127.2343,127.2343,127.0569,127.0864,13603.0
2024-09-03 13:45:00,128.92,128.99,128.9,128.99,29443.0,127.0963,127.1653,127.0766,127.1653,29443.0
2024-09-03 13:50:00,129.0,129.05,128.98,129.03,19021.0,127.1752,127.2245,127.1554,127.2047,19021.0
2024-09-03 13:55:00,129.03,129.07,128.92,128.94,61013.0,127.2047,127.2442,127.0963,127.116,61013.0
2024-09-03 14:00:00,128.93,128.94,128.7,128.75,98344.0,127.1062,127.116,126.8794,126.9287,98344.0
2024-09-03 14:05:00,128.74,128.85,128.72,128.78,71827.0,126.9188,127.0273,126.8991,126.9583,71827.0
2024-09-03 14:10:00,128.78,128.86,128.77,128.83,56610.0,126.9583,127.0371,126.9484,127.0076,56610.0
2024-09-03 14:15:00,128.83,128.88,128.8,128.83,187206.0,127.0076,127.0569,126.978,127.0076,187206.0
2024-09-03 14:20:00,128.84,128.93,128.83,128.89,106483.0,127.0174,127.1062,127.0076,127.0667,106483.0
2024-09-03 14:25:00,128.89,128.92,128.83,128.84,86912.0,127.0667,127.0963,127.0076,127.0174,86912.0
2024-09-03 14:30:00,128.83,128.95,128.82,128.9,75532.0,127.0076,127.1259,126.9977,127.0766,75532.0
2024-09-03 14:35:00,128.9,128.93,128.81,128.88,48080.0,127.0766,127.1062,126.9879,127.0569,48080.0
2024-09-03 14:40:00,128.88,128.9,128.8,128.83,44039.0,127.0569,127.0766,126.978,127.0076,44039.0
2024-09-03 14:45:00,128.83,128.88,128.77,128.78,24545.0,127.0076,127.0569,126.9484,126.9583,24545.0
2024-09-03 14:50:00,128.79,128.81,128.72,128.73,111144.0,126.9681,126.9879,126.8991,126.909,111144.0
2024-09-03 14:55:00,128.74,128.76,128.65,128.68,50871.0,126.9188,126.9386,126.8301,126.8597,50871.0
2024-09-03 15:00:00,128.66,128.71,128.63,128.67,33719.0,126.84,126.8893,126.8104,126.8498,33719.0
2024-09-03 15:05:00,128.68,128.74,128.6,128.61,35400.0,126.8597,126.9188,126.7808,126.7907,35400.0
2024-09-03 15:10:00,128.61,128.78,128.6,128.66,148207.0,126.7907,126.9583,126.7808,126.84,148207.0
2024-09-03 15:15:00,128.64,128.67,128.61,128.64,25424.0,126.8203,126.8498,126.7907,126.8203,25424.0
2024-09-03 15:20:00,128.63,128.74,128.59,128.73,104419.0,126.8104,126.9188,126.771,126.909,104419.0
2024-09-03 15:25:00,128.72,128.73,128.64,128.68,112362.0,126.8991,126.909,126.8203,126.8597,112362.0
2024-09-03 15:30:00,128.69,128.73,128.61,128.64,110195.0,126.8695,126.909,126.7907,126.8203,110195.0
2024-09-03 15:35:00,128.64,128.64,128.24,128.26,157573.0,126.8203,126.8203,126.4259,126.4456,157573.0
2024-09-03 15:40:00,128.25,128.32,128.06,128.3,239580.0,126.4358,126.5048,126.2485,126.4851,239580.0
2024-09-03 15:45:00,128.31,128.35,128.05,128.35,333966.0,126.4949,126.5344,126.2386,126.5344,333966.0
2024-09-03 15:50:00,128.35,128.39,128.1,128.26,447756.0,126.5344,126.5738,126.2879,126.4456,447756.0
2024-09-03 15:55:00,128.26,128.61,128.25,128.58,641357.0,126.4456,126.7907,126.4358,126.7611,641357.0
2024-09-04 09:30:00,128.47,129.04,128.35,129.04,229325.0,126.6527,127.2146,126.5344,127.2146,229325.0
2024-09-04 09:35:00,129.04,129.31,128.98,129.22,155389.0,127.2146,127.4808,127.1554,127.3921,155389.0
2024-09-04 09:40:00,129.22,129.34,128.91,128.94,99541.0,127.3921,127.5104,127.0864,127.116,99541.0
2024-09-04 09:45:00,128.94,129.09,128.88,128.94,153893.0,127.116,127.2639,127.0569,127.116,153893.0
2024-09-04 09:50:00,128.93,129.17,128.85,129.16,42645.0,127.1062,127.3428,127.0273,127.3329,42645.0
2024-09-04 09:55:00,129.15,129.46,129.04,129.44,101914.0,127.323,127.6287,127.2146,127.6089,101914.0
2024-09-04 10:00:00,129.41,129.43,128.91,129.21,295847.0,127.5794,127.5991,127.0864,127.3822,295847.0
2024-09-04 10:05:00,129.2,129.39,129.01,129.22,133040.0,127.3723,127.5596,127.185,127.3921,133040.0
2024-09-04 10:10:00,129.24,129.26,128.97,129.06,98293.0,127.4118,127.4315,127.1456,127.2343,98293.0
2024-09-04 10:15:00,129.06,129.32,128.97,129.11,72643.0,127.2343,127.4906,127.1456,127.2836,72643.0
2024-09-04 10:20:00,129.09,129.27,129.06,129.19,48917.0,127.2639,127.4413,127.2343,127.3625,48917.0
2024-09-04 10:25:00,129.2,129.2,128.86,128.99,61562.0,127.3723,127.3723,127.0371,127.1653,61562.0
2024-09-04 10:30:00,129.0,129.05,128.86,129.0,84353.0,127.1752,127.2245,127.0371,127.1752,84353.0
2024-09-04 10:35:00,129.0,129.17,128.96,129.08,1015853.0,127.1752,127.3428,127.1357,127.254,1015853.0
2024-09-04 10:40:00,129.08,129.16,128.93,129.08,63876.0,127.254,127.3329,127.1062,127.254,63876.0
2024-09-04 10:45:00,129.07,129.14,128.94,129.06,60827.0,127.2442,127.3132,127.116,127.2343,60827.0
2024-09-04 10:50:00,129.06,129.09,128.97,129.03,55618.0,127.2343,127.2639,127.1456,127.2047,55618.0
2024-09-04 10:55:00,129.05,129.22,129.05,129.17,39479.0,127.2245,127.3921,127.2245,127.3428,39479.0
2024-09-04 11:00:00,129.16,129.24,129.1,129.17,42820.0,127.3329,127.4118,127.2737,127.3428,42820.0
2024-09-04 11:05:00,129.16,129.16,128.94,128.94,51883.0,127.3329,127.3329,127.116,127.116,51883.0
2024-09-04 11:10:00,128.95,129.04,128.86,128.91,51328.0,127.1259,127.2146,127.0371,127.0864,51328.0
2024-09-04 11:15:00,128.91,128.94,128.81,128.89,35612.0,127.0864,127.116,126.9879,127.0667,35612.0
2024-09-04 11:20:00,128.89,128.92,128.73,128.83,41497.0,127.0667,127.0963,126.909,127.0076,41497.0
2024-09-04 11:25:00,128.83,128.87,128.68,128.69,40294.0,127.0076,127.047,126.8597,126.8695,40294.0
2024-09-04 11:30:00,128.7,128.71,128.55,128.63,60400.0,126.8794,126.8893,126.7315,126.8104,60400.0
2024-09-04 11:35:00,128.63,128.68,128.51,128.57,72111.0,126.8104,126.8597,126.6921,126.7512,72111.0
2024-09-04 11:40:00,128.56,128.67,128.5,128.61,47767.0,126.7414,126.8498,126.6822,126.7907,47767.0
2024-09-04 11:45:00,128.62,128.66,128.55,128.55,52767.0,126.8005,126.84,126.7315,126.7315,52767.0
2024-09-04 11:50:00,128.55,128.69,128.53,128.64,42137.0,126.7315,126.8695,126.7118,126.8203,42137.0
2024-09-04 11:55:00,128.65,128.65,128.49,128.56,49007.0,126.8301,126.8301,126.6724,126.7414,49007.0
2024-09-04 12:00:00,128.54,128.59,128.43,128.44,24277.0,126.7217,126.771,126.6132,126.6231,24277.0
2024-09-04 12:05:00,128.42,128.51,128.39,128.49,26464.0,126.6034,126.6921,126.5738,126.6724,26464.0
2024-09-04 12:10:00,128.5,128.55,128.4,128.41,21601.0,126.6822,126.7315,126.5837,126.5935,21601.0
2024-09-04 12:15:00,128.4,128.56,128.39,128.47,29106.0,126.5837,126.7414,126.5738,126.6527,29106.0
2024-09-04 12:20:00,128.47,128.6,128.45,128.59,95921.0,126.6527,126.7808,126.6329,126.771,95921.0
2024-09-04 12:25:00,128.58,128.63,128.47,128.52,45783.0,126.7611,126.8104,126.6527,126.702,45783.0
2024-09-04 12:30:00,128.51,128.71,128.5,128.71,30174.0,126.6921,126.8893,126.6822,126.8893,30174.0
2024-09-04 12:35:00,128.7,128.77,128.68,128.69,51800.0,126.8794,126.9484,126.8597,126.8695,51800.0
2024-09-04 12:40:00,128.7,128.72,128.48,128.5,86735.0,126.8794,126.8991,126.6625,126.6822,86735.0
2024-09-04 12:45:00,128.49,128.58,128.43,128.58,43227.0,126.6724,126.7611,126.6132,126.7611,43227.0
2024-09-04 12:50:00,128.57,128.67,128.52,128.66,15767.0,126.7512,126.8498,126.702,126.84,15767.0
2024-09-04 12:55:00,128.66,128.7,128.56,128.62,36875.0,126.84,126.8794,126.7414,126.8005,36875.0
2024-09-04 13:00:00,128.61,128.61,128.43,128.48,33240.0,126.7907,126.7907,126.6132,126.6625,33240.0
2024-09-04 13:05:00,128.47,128.57,128.46,128.56,23256.0,126.6527,126.7512,126.6428,126.7414,23256.0
2024-09-04 13:10:00,128.54,128.61,128.51,128.51,16128.0,126.7217,126.7907,126.6921,126.6921,16128.0
2024-09-04 13:15:00,128.52,128.56,128.43,128.5,25684.0,126.702,126.7414,126.6132,126.6822,25684.0
2024-09-04 13:20:00,128.5,128.54,128.41,128.41,20958.0,126.6822,126.7217,126.5935,126.5935,20958.0
2024-09-04 13:25:00,128.42,128.43,128.36,128.4,29482.0,126.6034,126.6132,126.5442,126.5837,29482.0
2024-09-04 13:30:00,128.4,128.42,128.36,128.41,19660.0,126.5837,126.6034,126.5442,126.5935,19660.0
2024-09-04 13:35:00,128.43,128.52,128.39,128.5,12858.0,126.6132,126.702,126.5738,126.6822,12858.0
2024-09-04 13:40:00,128.51,128.56,128.41,128.41,32429.0,126.6921,126.7414,126.5935,126.5935,32429.0
2024-09-04 13:45:00,128.41,128.54,128.4,128.42,35705.0,126.5935,126.7217,126.5837,126.6034,35705.0
2024-09-04 13:50:00,128.41,128.42,128.25,128.32,16911.0,126.5935,126.6034,126.4358,126.5048,16911.0
2024-09-04 13:55:00,128.33,128.4,128.3,128.36,45014.0,126.5146,126.5837,126.4851,126.5442,45014.0
2024-09-04 14:00:00,128.33,128.39,128.29,128.31,22989.0,126.5146,126.5738,126.4752,126.4949,22989.0
2024-09-04 14:05:00,128.3,128.39,128.27,128.32,30546.0,126.4851,126.5738,126.4555,126.5048,30546.0
2024-09-04 14:10:00,128.33,128.44,128.3,128.44,43860.0,126.5146,126.6231,126.4851,126.6231,43860.0
2024-09-04 14:15:00,128.43,128.51,128.36,128.38,44800.0,126.6132,126.6921,126.5442,126.5639,44800.0
2024-09-04 14:20:00,128.41,128.47,128.37,128.46,44883.0,126.5935,126.6527,126.5541,126.6428,44883.0
2024-09-04 14:25:00,128.45,128.59,128.45,128.56,27698.0,126.6329,126.771,126.6329,126.7414,27698.0
2024-09-04 14:30:00,128.56,128.64,128.48,128.48,36205.0,126.7414,126.8203,126.6625,126.6625,36205.0
2024-09-04 14:35:00,128.48,128.51,128.33,128.34,43468.0,126.6625,126.6921,126.5146,126.5245,43468.0
2024-09-04 14:40:00,128.35,128.45,128.3,128.31,46013.0,126.5344,126.6329,126.4851,126.4949,46013.0
2024-09-04 14:45:00,128.31,128.47,128.29,128.41,48253.0,126.4949,126.6527,126.4752,126.5935,48253.0
2024-09-04 14:50:00,128.41,128.46,128.34,128.45,30319.0,126.5935,126.6428,126.5245,126.6329,30319.0
2024-09-04 14:55:00,128.44,128.48,128.32,128.33,20907.0,126.6231,126.6625,126.5048,126.5146,20907.0
2024-09-04 15:00:00,128.33,128.33,128.22,128.25,37423.0,126.5146,126.5146,126.4062,126.4358,37423.0
2024-09-04 15:05:00,128.25,128.29,128.19,128.24,33041.0,126.4358,126.4752,126.3766,126.4259,33041.0
2024-09-04 15:10:00,128.23,128.38,128.21,128.3,186456.0,126.4161,126.5639,126.3963,126.4851,186456.0
2024-09-04 15:15:00,128.3,128.36,128.3,128.34,38553.0,126.4851,126.5442,126.4851,126.5245,38553.0
2024-09-04 15:20:00,128.33,128.51,128.33,128.51,41327.0,126.5146,126.6921,126.5146,126.6921,41327.0
2024-09-04 15:25:00,128.5,128.58,128.47,128.53,34226.0,126.6822,126.7611,126.6527,126.7118,34226.0
2024-09-04 15:30:00,128.54,128.55,128.39,128.46,80548.0,126.7217,126.7315,126.5738,126.6428,80548.0
2024-09-04 15:35:00,128.48,128.63,128.44,128.6,44015.0,126.6625,126.8104,126.6231,126.7808,44015.0
2024-09-04 15:40:00,128.59,128.7,128.54,128.67,84395.0,126.771,126.8794,126.7217,126.8498,84395.0
2024-09-04 15:45:00,128.68,128.77,128.63,128.74,89786.0,126.8597,126.9484,126.8104,126.9188,89786.0
2024-09-04 15:50:00,128.74,128.82,128.57,128.64,196003.0,126.9188,126.9977,126.7512,126.8203,196003.0
2024-09-04 15:55:00,128.65,128.84,128.61,128.66,526299.0,126.8301,127.0174,126.7907,126.84,526299.0
2024-09-05 09:30:00,128.41,128.56,127.66,127.68,238848.0,126.5935,126.7414,125.8541,125.8738,238848.0
2024-09-05 09:35:00,127.68,127.81,127.34,127.35,145835.0,125.8738,126.002,125.5386,125.5485,145835.0
2024-09-05 09:40:00,127.38,127.95,127.34,127.91,225976.0,125.5781,126.14,125.5386,126.1006,225976.0
2024-09-05 09:45:00,127.92,127.98,127.51,127.55,131368.0,126.1104,126.1696,125.7062,125.7457,131368.0
2024-09-05 09:50:00,127.57,127.6,127.44,127.49,51376.0,125.7654,125.795,125.6372,125.6865,51376.0
2024-09-05 09:55:00,127.48,127.56,127.16,127.23,114538.0,125.6767,125.7555,125.3612,125.4302,114538.0
2024-09-05 10:00:00,127.26,128.01,127.24,127.89,166150.0,125.4598,126.1992,125.4401,126.0809,166150.0
2024-09-05 10:05:00,127.89,127.9,127.64,127.72,62639.0,126.0809,126.0907,125.8344,125.9133,62639.0
2024-09-05 10:10:00,127.72,127.77,127.39,127.44,115475.0,125.9133,125.9626,125.5879,125.6372,115475.0
2024-09-05 10:15:00,127.43,127.6,127.36,127.59,57413.0,125.6274,125.795,125.5584,125.7851,57413.0
2024-09-05 10:20:00,127.59,127.75,127.51,127.7,50617.0,125.7851,125.9428,125.7062,125.8936,50617.0
2024-09-05 10:25:00,127.71,127.73,127.45,127.47,50304.0,125.9034,125.9231,125.6471,125.6668,50304.0
2024-09-05 10:30:00,127.49,127.65,127.48,127.51,39658.0,125.6865,125.8443,125.6767,125.7062,39658.0
2024-09-05 10:35:00,127.5,127.51,127.41,127.41,42778.0,125.6964,125.7062,125.6077,125.6077,42778.0
2024-09-05 10:40:00,127.4,127.51,127.32,127.39,81866.0,125.5978,125.7062,125.5189,125.5879,81866.0
2024-09-05 10:45:00,127.4,127.4,127.19,127.2,52681.0,125.5978,125.5978,125.3908,125.4006,52681.0
2024-09-05 10:50:00,127.17,127.22,127.11,127.21,53844.0,125.3711,125.4203,125.3119,125.4105,53844.0
2024-09-05 10:55:00,127.2,127.3,127.18,127.21,63490.0,125.4006,125.4992,125.3809,125.4105,63490.0
2024-09-05 11:00:00,127.2,127.23,127.04,127.19,71243.0,125.4006,125.4302,125.2429,125.3908,71243.0
2024-09-05 11:05:00,127.2,127.3,127.17,127.25,63442.0,125.4006,125.4992,125.3711,125.4499,63442.0
2024-09-05 11:10:00,127.28,127.28,126.84,126.87,46291.0,125.4795,125.4795,125.0457,125.0753,46291.0
2024-09-05 11:15:00,126.88,127.0,126.86,126.97,22442.0,125.0852,125.2035,125.0654,125.1739,22442.0
2024-09-05 11:20:00,127.0,127.04,126.83,126.89,29862.0,125.2035,125.2429,125.0359,125.095,29862.0
2024-09-05 11:25:00,126.88,126.88,126.68,126.69,71015.0,125.0852,125.0852,124.888,124.8978,71015.0
2024-09-05 11:30:00,126.69,126.76,126.6,126.65,70957.0,124.8978,124.9669,124.8091,124.8584,70957.0
2024-09-05 11:35:00,126.64,126.8,126.62,126.68,53837.0,124.8485,125.0063,124.8288,124.888,53837.0
2024-09-05 11:40:00,126.68,126.71,126.58,126.62,36062.0,124.888,124.9176,124.7894,124.8288,36062.0
2024-09-05 11:45:00,126.62,126.76,126.6,126.74,103617.0,124.8288,124.9669,124.8091,124.9471,103617.0
2024-09-05 11:50:00,126.74,126.75,126.59,126.63,45879.0,124.9471,124.957,124.7993,124.8387,45879.0
2024-09-05 11:55:00,126.62,126.68,126.54,126.56,36244.0,124.8288,124.888,124.75,124.7697,36244.0
2024-09-05 12:00:00,126.56,126.7,126.52,126.64,74452.0,124.7697,124.9077,124.7302,124.8485,74452.0
2024-09-05 12:05:00,126.62,126.72,126.62,126.7,33001.0,124.8288,124.9274,124.8288,124.9077,33001.0
2024-09-05 12:10:00,126.7,126.7,126.55,126.59,15760.0,124.9077,124.9077,124.7598,124.7993,15760.0
2024-09-05 12:15:00,126.6,126.63,126.46,126.54,58431.0,124.8091,124.8387,124.6711,124.75,58431.0
2024-09-05 12:20:00,126.53,126.72,126.52,126.68,25841.0,124.7401,124.9274,124.7302,124.888,25841.0
2024-09-05 12:25:00,126.69,126.78,126.69,126.77,63896.0,124.8978,124.9866,124.8978,124.9767,63896.0
2024-09-05 12:30:00,126.76,126.78,126.7,126.76,45278.0,124.9669,124.9866,124.9077,124.9669,45278.0
2024-09-05 12:35:00,126.77,126.79,126.62,126.64,158082.0,124.9767,124.9964,124.8288,124.8485,158082.0
2024-09-05 12:40:00,126.64,126.73,126.63,126.71,409609.0,124.8485,124.9373,124.8387,124.9176,409609.0
2024-09-05 12:45:00,126.7,126.78,126.63,126.76,31812.0,124.9077,124.9866,124.8387,124.9669,31812.0
2024-09-05 12:50:00,126.74,126.88,126.74,126.83,14609.0,124.9471,125.0852,124.9471,125.0359,14609.0
2024-09-05 12:55:00,126.82,127.03,126.82,126.93,28566.0,125.026,125.233,125.026,125.1344,28566.0
2024-09-05 13:00:00,126.93,126.97,126.86,126.9,14715.0,125.1344,125.1739,125.0654,125.1049,14715.0
2024-09-05 13:05:00,126.89,126.91,126.79,126.87,22796.0,125.095,125.1147,124.9964,125.0753,22796.0
2024-09-05 13:10:00,126.87,126.93,126.87,126.89,14017.0,125.0753,125.1344,125.0753,125.095,14017.0
2024-09-05 13:15:00,126.89,126.9,126.76,126.89,33596.0,125.095,125.1049,124.9669,125.095,33596.0
2024-09-05 13:20:00,126.87,126.92,126.84,126.92,11131.0,125.0753,125.1246,125.0457,125.1246,11131.0
2024-09-05 13:25:00,126.91,126.93,126.79,126.79,14122.0,125.1147,125.1344,124.9964,124.9964,14122.0
2024-09-05 13:30:00,126.8,126.89,126.76,126.89,17335.0,125.0063,125.095,124.9669,125.095,17335.0
2024-09-05 13:35:00,126.89,127.07,126.89,127.02,31420.0,125.095,125.2725,125.095,125.2232,31420.0
2024-09-05 13:40:00,127.01,127.23,127.0,127.21,164716.0,125.2133,125.4302,125.2035,125.4105,164716.0
2024-09-05 13:45:00,127.22,127.38,127.18,127.29,183040.0,125.4203,125.5781,125.3809,125.4894,183040.0
2024-09-05 13:50:00,127.3,127.31,127.21,127.23,34796.0,125.4992,125.5091,125.4105,125.4302,34796.0
2024-09-05 13:55:00,127.23,127.38,127.23,127.35,160698.0,125.4302,125.5781,125.4302,125.5485,160698.0
2024-09-05 14:00:00,127.36,127.42,127.28,127.32,40837.0,125.5584,125.6175,125.4795,125.5189,40837.0
2024-09-05 14:05:00,127.31,127.38,127.31,127.32,27064.0,125.5091,125.5781,125.5091,125.5189,27064.0
2024-09-05 14:10:00,127.32,127.39,127.29,127.32,39702.0,125.5189,125.5879,125.4894,125.5189,39702.0
2024-09-05 14:15:00,127.32,127.4,127.3,127.36,52337.0,125.5189,125.5978,125.4992,125.5584,52337.0
2024-09-05 14:20:00,127.36,127.37,127.29,127.29,17810.0,125.5584,125.5682,125.4894,125.4894,17810.0
2024-09-05 14:25:00,127.29,127.29,127.22,127.23,16054.0,125.4894,125.4894,125.4203,125.4302,16054.0
2024-09-05 14:30:00,127.23,127.35,127.21,127.32,32229.0,125.4302,125.5485,125.4105,125.5189,32229.0
2024-09-05 14:35:00,127.31,127.35,127.27,127.31,17513.0,125.5091,125.5485,125.4696,125.5091,17513.0
2024-09-05 14:40:00,127.31,127.35,127.25,127.35,19108.0,125.5091,125.5485,125.4499,125.5485,19108.0
2024-09-05 14:45:00,127.35,127.45,127.34,127.44,27742.0,125.5485,125.6471,125.5386,125.6372,27742.0
2024-09-05 14:50:00,127.44,127.5,127.39,127.44,24078.0,125.6372,125.6964,125.5879,125.6372,24078.0
2024-09-05 14:55:00,127.43,127.43,127.32,127.32,22219.0,125.6274,125.6274,125.5189,125.5189,22219.0
2024-09-05 15:00:00,127.32,127.32,127.22,127.28,75151.0,125.5189,125.5189,125.4203,125.4795,75151.0
2024-09-05 15:05:00,127.28,127.29,127.19,127.22,39064.0,125.4795,125.4894,125.3908,125.4203,39064.0
2024-09-05 15:10:00,127.21,127.21,127.14,127.15,44807.0,125.4105,125.4105,125.3415,125.3513,44807.0
2024-09-05 15:15:00,127.16,127.16,126.91,127.0,54447.0,125.3612,125.3612,125.1147,125.2035,54447.0
2024-09-05 15:20:00,127.01,127.06,126.94,127.05,36423.0,125.2133,125.2626,125.1443,125.2527,36423.0
2024-09-05 15:25:00,127.05,127.18,127.02,127.18,49424.0,125.2527,125.3809,125.2232,125.3809,49424.0
2024-09-05 15:30:00,127.17,127.4,127.15,127.38,96123.0,125.3711,125.5978,125.3513,125.5781,96123.0
2024-09-05 15:35:00,127.39,127.39,127.19,127.2,63967.0,125.5879,125.5879,125.3908,125.4006,63967.0
2024-09-05 15:40:00,127.2,127.2,127.0,127.04,95746.0,125.4006,125.4006,125.2035,125.2429,95746.0
2024-09-05 15:45:00,127.04,127.2,126.99,127.19,216784.0,125.2429,125.4006,125.1936,125.3908,216784.0
2024-09-05 15:50:00,127.19,127.23,126.96,127.08,450453.0,125.3908,125.4302,125.164,125.2823,450453.0
2024-09-05 15:55:00,127.08,127.2,126.98,127.2,545612.0,125.2823,125.4006,125.1837,125.4006,545612.0
2024-09-06 09:30:00,127.34,128.25,127.3,128.22,252828.0,125.5386,126.4358,125.4992,126.4062,252828.0
2024-09-06 09:35:00,128.22,128.27,127.81,127.81,136862.0,126.4062,126.4555,126.002,126.002,136862.0
2024-09-06 09:40:00,127.82,128.06,127.74,127.92,267976.0,126.0119,126.2485,125.933,126.1104,267976.0
2024-09-06 09:45:00,127.91,128.11,127.84,127.94,151906.0,126.1006,126.2978,126.0316,126.1302,151906.0
2024-09-06 09:50:00,127.95,128.07,127.81,127.82,149139.0,126.14,126.2583,126.002,126.0119,149139.0
2024-09-06 09:55:00,127.82,127.97,127.68,127.71,113455.0,126.0119,126.1597,125.8738,125.9034,113455.0
2024-09-06 10:00:00,127.72,127.72,127.42,127.42,67640.0,125.9133,125.9133,125.6175,125.6175,67640.0
2024-09-06 10:05:00,127.43,127.51,127.17,127.31,63783.0,125.6274,125.7062,125.3711,125.5091,63783.0
2024-09-06 10:10:00,127.29,127.42,127.1,127.21,105117.0,125.4894,125.6175,125.302,125.4105,105117.0
2024-09-06 10:15:00,127.21,127.26,126.84,126.99,75311.0,125.4105,125.4598,125.0457,125.1936,75311.0
2024-09-06 10:20:00,127.0,127.13,126.85,126.87,50203.0,125.2035,125.3316,125.0556,125.0753,50203.0
2024-09-06 10:25:00,126.86,126.86,126.59,126.64,136354.0,125.0654,125.0654,124.7993,124.8485,136354.0
2024-09-06 10:30:00,126.64,126.88,126.59,126.65,141333.0,124.8485,125.0852,124.7993,124.8584,141333.0
2024-09-06 10:35:00,126.68,126.68,126.45,126.64,170164.0,124.888,124.888,124.6612,124.8485,170164.0
2024-09-06 10:40:00,126.64,126.67,126.41,126.41,200865.0,124.8485,124.8781,124.6218,124.6218,200865.0
2024-09-06 10:45:00,126.45,126.58,126.38,126.51,177571.0,124.6612,124.7894,124.5922,124.7204,177571.0
2024-09-06 10:50:00,126.5,126.5,126.18,126.18,51463.0,124.7105,124.7105,124.3951,124.3951,51463.0
2024-09-06 10:55:00,126.17,126.3,126.13,126.19,73726.0,124.3852,124.5134,124.3458,124.4049,73726.0
2024-09-06 11:00:00,126.21,127.12,126.18,126.71,271830.0,124.4246,125.3218,124.3951,124.9176,271830.0
2024-09-06 11:05:00,126.7,126.83,126.25,126.29,64184.0,124.9077,125.0359,124.4641,124.5035,64184.0
2024-09-06 11:10:00,126.3,126.36,126.09,126.12,121773.0,124.5134,124.5725,124.3063,124.3359,121773.0
2024-09-06 11:15:00,126.14,126.18,125.89,126.01,136602.0,124.3556,124.3951,124.1092,124.2275,136602.0
2024-09-06 11:20:00,126.01,126.13,125.94,126.01,107982.0,124.2275,124.3458,124.1585,124.2275,107982.0
2024-09-06 11:25:00,126.0,126.05,125.91,125.99,98444.0,124.2176,124.2669,124.1289,124.2077,98444.0
2024-09-06 11:30:00,125.99,126.26,125.94,126.15,83269.0,124.2077,124.4739,124.1585,124.3655,83269.0
2024-09-06 11:35:00,126.16,126.19,125.96,126.07,62521.0,124.3753,124.4049,124.1782,124.2866,62521.0
2024-09-06 11:40:00,126.06,126.1,125.92,125.96,65629.0,124.2768,124.3162,124.1387,124.1782,65629.0
2024-09-06 11:45:00,125.98,125.98,125.82,125.97,52719.0,124.1979,124.1979,124.0401,124.188,52719.0
2024-09-06 11:50:00,125.96,125.96,125.8,125.9,24582.0,124.1782,124.1782,124.0204,124.119,24582.0
2024-09-06 11:55:00,125.9,125.98,125.87,125.88,25585.0,124.119,124.1979,124.0894,124.0993,25585.0
2024-09-06 12:00:00,125.87,125.99,125.83,125.87,83494.0,124.0894,124.2077,124.05,124.0894,83494.0
2024-09-06 12:05:00,125.87,125.99,125.82,125.89,46795.0,124.0894,124.2077,124.0401,124.1092,46795.0
2024-09-06 12:10:00,125.91,125.93,125.74,125.82,158094.0,124.1289,124.1486,123.9613,124.0401,158094.0
2024-09-06 12:15:00,125.82,125.85,125.67,125.71,48366.0,124.0401,124.0697,123.8923,123.9317,48366.0
2024-09-06 12:20:00,125.72,125.81,125.69,125.75,43552.0,123.9416,124.0303,123.912,123.9711,43552.0
2024-09-06 12:25:00,125.75,125.86,125.64,125.69,76310.0,123.9711,124.0796,123.8627,123.912,76310.0
2024-09-06 12:30:00,125.68,125.9,125.64,125.89,47697.0,123.9021,124.119,123.8627,124.1092,47697.0
2024-09-06 12:35:00,125.88,126.01,125.77,125.79,51684.0,124.0993,124.2275,123.9909,124.0106,51684.0
2024-09-06 12:40:00,125.8,125.95,125.77,125.93,24980.0,124.0204,124.1683,123.9909,124.1486,24980.0
2024-09-06 12:45:00,125.92,125.93,125.67,125.74,44939.0,124.1387,124.1486,123.8923,123.9613,44939.0
2024-09-06 12:50:00,125.73,125.8,125.69,125.77,28432.0,123.9514,124.0204,123.912,123.9909,28432.0
2024-09-06 12:55:00,125.78,125.9,125.73,125.85,60195.0,124.0007,124.119,123.9514,124.0697,60195.0
2024-09-06 13:00:00,125.87,125.9,125.77,125.89,28711.0,124.0894,124.119,123.9909,124.1092,28711.0
2024-09-06 13:05:00,125.88,126.05,125.8,126.0,28393.0,124.0993,124.2669,124.0204,124.2176,28393.0
2024-09-06 13:10:00,126.0,126.05,125.97,126.0,68475.0,124.2176,124.2669,124.188,124.2176,68475.0
2024-09-06 13:15:00,125.99,126.02,125.86,125.9,56526.0,124.2077,124.2373,124.0796,124.119,56526.0
2024-09-06 13:20:00,125.9,126.14,125.89,126.14,89812.0,124.119,124.3556,124.1092,124.3556,89812.0
2024-09-06 13:25:00,126.14,126.14,125.95,125.96,59327.0,124.3556,124.3556,124.1683,124.1782,59327.0
2024-09-06 13:30:00,125.95,125.97,125.86,125.93,66539.0,124.1683,124.188,124.0796,124.1486,66539.0
2024-09-06 13:35:00,125.93,125.93,125.78,125.88,58892.0,124.1486,124.1486,124.0007,124.0993,58892.0
2024-09-06 13:40:00,125.86,125.92,125.82,125.9,41783.0,124.0796,124.1387,124.0401,124.119,41783.0
2024-09-06 13:45:00,125.9,125.95,125.87,125.91,47878.0,124.119,124.1683,124.0894,124.1289,47878.0
2024-09-06 13:50:00,125.91,125.99,125.87,125.98,83898.0,124.1289,124.2077,124.0894,124.1979,83898.0
2024-09-06 13:55:00,125.97,126.12,125.96,126.05,67536.0,124.188,124.3359,124.1782,124.2669,67536.0
2024-09-06 14:00:00,126.05,126.09,125.86,125.87,53535.0,124.2669,124.3063,124.0796,124.0894,53535.0
2024-09-06 14:05:00,125.88,125.93,125.85,125.88,19316.0,124.0993,124.1486,124.0697,124.0993,19316.0
2024-09-06 14:10:00,125.88,125.96,125.85,125.9,22198.0,124.0993,124.1782,124.0697,124.119,22198.0
2024-09-06 14:15:00,125.88,125.94,125.82,125.85,32751.0,124.0993,124.1585,124.0401,124.0697,32751.0
2024-09-06 14:20:00,125.86,125.93,125.77,125.79,43339.0,124.0796,124.1486,123.9909,124.0106,43339.0
2024-09-06 14:25:00,125.8,125.94,125.79,125.9,49562.0,124.0204,124.1585,124.0106,124.119,49562.0
2024-09-06 14:30:00,125.9,125.97,125.79,125.83,36476.0,124.119,124.188,124.0106,124.05,36476.0
2024-09-06 14:35:00,125.84,125.85,125.7,125.8,30791.0,124.0599,124.0697,123.9218,124.0204,30791.0
2024-09-06 14:40:00,125.8,125.86,125.76,125.85,42097.0,124.0204,124.0796,123.981,124.0697,42097.0
2024-09-06 14:45:00,125.86,125.87,125.74,125.81,37784.0,124.0796,124.0894,123.9613,124.0303,37784.0
2024-09-06 14:50:00,125.81,125.82,125.7,125.8,37073.0,124.0303,124.0401,123.9218,124.0204,37073.0
2024-09-06 14:55:00,125.79,125.92,125.77,125.89,48658.0,124.0106,124.1387,123.9909,124.1092,48658.0
2024-09-06 15:00:00,125.89,125.99,125.88,125.97,51946.0,124.1092,124.2077,124.0993,124.188,51946.0
2024-09-06 15:05:00,125.97,126.12,125.95,126.07,138650.0,124.188,124.3359,124.1683,124.2866,138650.0
2024-09-06 15:10:00,126.06,126.12,125.97,126.06,52159.0,124.2768,124.3359,124.188,124.2768,52159.0
2024-09-06 15:15:00,126.06,126.1,125.93,125.94,41666.0,124.2768,124.3162,124.1486,124.1585,41666.0
2024-09-06 15:20:00,125.94,126.1,125.94,126.1,61119.0,124.1585,124.3162,124.1585,124.3162,61119.0
2024-09-06 15:25:00,126.1,126.16,125.98,125.99,45060.0,124.3162,124.3753,124.1979,124.2077,45060.0
2024-09-06 15:30:00,126.0,126.01,125.86,125.86,59436.0,124.2176,124.2275,124.0796,124.0796,59436.0
2024-09-06 15:35:00,125.87,125.89,125.76,125.79,131603.0,124.0894,124.1092,123.981,124.0106,131603.0
2024-09-06 15:40:00,125.79,125.85,125.73,125.77,116907.0,124.0106,124.0697,123.9514,123.9909,116907.0
2024-09-06 15:45:00,125.77,126.08,125.76,126.05,142267.0,123.9909,124.2965,123.981,124.2669,142267.0
2024-09-06 15:50:00,126.06,126.11,125.69,125.87,358728.0,124.2768,124.326,123.912,124.0894,358728.0
2024-09-06 15:55:00,125.87,125.93,125.75,125.9,668658.0,124.0894,124.1486,123.9711,124.119,668658.0
2024-09-09 09:30:00,126.96,127.44,126.92,127.35,268477.0,125.164,125.6372,125.1246,125.5485,268477.0
2024-09-09 09:35:00,127.37,127.64,127.31,127.41,205201.0,125.5682,125.8344,125.5091,125.6077,205201.0
2024-09-09 09:40:00,127.42,127.52,127.25,127.47,199660.0,125.6175,125.7161,125.4499,125.6668,199660.0
2024-09-09 09:45:00,127.46,127.53,127.23,127.35,102354.0,125.6569,125.726,125.4302,125.5485,102354.0
2024-09-09 09:50:00,127.32,127.5,127.19,127.5,136074.0,125.5189,125.6964,125.3908,125.6964,136074.0
2024-09-09 09:55:00,127.52,127.56,127.34,127.41,103944.0,125.7161,125.7555,125.5386,125.6077,103944.0
2024-09-09 10:00:00,127.44,127.59,127.41,127.59,90329.0,125.6372,125.7851,125.6077,125.7851,90329.0
2024-09-09 10:05:00,127.59,127.79,127.55,127.76,85358.0,125.7851,125.9823,125.7457,125.9527,85358.0
2024-09-09 10:10:00,127.77,127.9,127.69,127.8,252266.0,125.9626,126.0907,125.8837,125.9921,252266.0
2024-09-09 10:15:00,127.8,128.0,127.74,127.88,96316.0,125.9921,126.1893,125.933,126.071,96316.0
2024-09-09 10:20:00,127.89,128.01,127.63,127.71,114257.0,126.0809,126.1992,125.8245,125.9034,114257.0
2024-09-09 10:25:00,127.71,127.83,127.64,127.64,67209.0,125.9034,126.0217,125.8344,125.8344,67209.0
2024-09-09 10:30:00,127.66,127.68,127.52,127.59,103454.0,125.8541,125.8738,125.7161,125.7851,103454.0
2024-09-09 10:35:00,127.59,127.7,127.52,127.65,60501.0,125.7851,125.8936,125.7161,125.8443,60501.0
2024-09-09 10:40:00,127.64,127.64,127.52,127.55,50601.0,125.8344,125.8344,125.7161,125.7457,50601.0
2024-09-09 10:45:00,127.55,127.69,127.5,127.69,54353.0,125.7457,125.8837,125.6964,125.8837,54353.0
2024-09-09 10:50:00,127.7,127.7,127.56,127.66,54987.0,125.8936,125.8936,125.7555,125.8541,54987.0
2024-09-09 10:55:00,127.66,127.73,127.56,127.56,52237.0,125.8541,125.9231,125.7555,125.7555,52237.0
2024-09-09 11:00:00,127.56,127.72,127.52,127.57,106084.0,125.7555,125.9133,125.7161,125.7654,106084.0
2024-09-09 11:05:00,127.57,127.63,127.51,127.54,27385.0,125.7654,125.8245,125.7062,125.7358,27385.0
2024-09-09 11:10:00,127.53,127.53,127.36,127.37,65280.0,125.726,125.726,125.5584,125.5682,65280.0
2024-09-09 11:15:00,127.37,127.37,127.25,127.27,44392.0,125.5682,125.5682,125.4499,125.4696,44392.0
2024-09-09 11:20:00,127.28,127.48,127.27,127.48,41066.0,125.4795,125.6767,125.4696,125.6767,41066.0
2024-09-09 11:25:00,127.47,127.62,127.43,127.62,21221.0,125.6668,125.8147,125.6274,125.8147,21221.0
2024-09-09 11:30:00,127.62,127.84,127.62,127.72,122005.0,125.8147,126.0316,125.8147,125.9133,122005.0
2024-09-09 11:35:00,127.71,127.92,127.66,127.92,81494.0,125.9034,126.1104,125.8541,126.1104,81494.0
2024-09-09 11:40:00,127.92,127.99,127.86,127.96,52028.0,126.1104,126.1795,126.0513,126.1499,52028.0
2024-09-09 11:45:00,127.97,128.09,127.96,128.07,40643.0,126.1597,126.278,126.1499,126.2583,40643.0
2024-09-09 11:50:00,128.06,128.1,128.02,128.09,32871.0,126.2485,126.2879,126.209,126.278,32871.0
2024-09-09 11:55:00,128.09,128.09,127.96,128.0,26102.0,126.278,126.278,126.1499,126.1893,26102.0
2024-09-09 12:00:00,127.99,128.11,127.94,128.09,43441.0,126.1795,126.2978,126.1302,126.278,43441.0
2024-09-09 12:05:00,128.09,128.1,127.96,128.0,18904.0,126.278,126.2879,126.1499,126.1893,18904.0
2024-09-09 12:10:00,128.02,128.07,128.0,128.05,21978.0,126.209,126.2583,126.1893,126.2386,21978.0
2024-09-09 12:15:00,128.05,128.09,128.03,128.09,32488.0,126.2386,126.278,126.2189,126.278,32488.0
2024-09-09 12:20:00,128.08,128.1,128.04,128.09,31348.0,126.2682,126.2879,126.2287,126.278,31348.0
2024-09-09 12:25:00,128.09,128.13,128.04,128.09,29202.0,126.278,126.3175,126.2287,126.278,29202.0
2024-09-09 12:30:00,128.09,128.13,128.08,128.12,27675.0,126.278,126.3175,126.2682,126.3076,27675.0
2024-09-09 12:35:00,128.12,128.19,128.09,128.17,26830.0,126.3076,126.3766,126.278,126.3569,26830.0
2024-09-09 12:40:00,128.18,128.26,128.17,128.22,16858.0,126.3668,126.4456,126.3569,126.4062,16858.0
2024-09-09 12:45:00,128.24,128.28,128.2,128.21,21145.0,126.4259,126.4653,126.3865,126.3963,21145.0
2024-09-09 12:50:00,128.21,128.26,128.2,128.22,31164.0,126.3963,126.4456,126.3865,126.4062,31164.0
2024-09-09 12:55:00,128.22,128.33,128.22,128.28,28864.0,126.4062,126.5146,126.4062,126.4653,28864.0
2024-09-09 13:00:00,128.28,128.32,128.25,128.28,39877.0,126.4653,126.5048,126.4358,126.4653,39877.0
2024-09-09 13:05:00,128.28,128.32,128.23,128.3,25698.0,126.4653,126.5048,126.4161,126.4851,25698.0
2024-09-09 13:10:00,128.29,128.3,128.18,128.21,47409.0,126.4752,126.4851,126.3668,126.3963,47409.0
2024-09-09 13:15:00,128.2,128.21,128.17,128.18,27196.0,126.3865,126.3963,126.3569,126.3668,27196.0
2024-09-09 13:20:00,128.18,128.18,128.11,128.14,41174.0,126.3668,126.3668,126.2978,126.3273,41174.0
2024-09-09 13:25:00,128.14,128.17,128.12,128.13,24033.0,126.3273,126.3569,126.3076,126.3175,24033.0
2024-09-09 13:30:00,128.13,128.13,128.0,128.04,35516.0,126.3175,126.3175,126.1893,126.2287,35516.0
2024-09-09 13:35:00,128.04,128.15,128.03,128.12,28620.0,126.2287,126.3372,126.2189,126.3076,28620.0
2024-09-09 13:40:00,128.13,128.18,127.95,127.95,40931.0,126.3175,126.3668,126.14,126.14,40931.0
2024-09-09 13:45:00,127.96,128.07,127.93,128.06,18523.0,126.1499,126.2583,126.1203,126.2485,18523.0
2024-09-09 13:50:00,128.06,128.06,127.95,127.99,23758.0,126.2485,126.2485,126.14,126.1795,23758.0
2024-09-09 13:55:00,127.99,128.0,127.85,127.86,25954.0,126.1795,126.1893,126.0414,126.0513,25954.0
2024-09-09 14:00:00,127.87,127.91,127.8,127.82,71902.0,126.0611,126.1006,125.9921,126.0119,71902.0
2024-09-09 14:05:00,127.82,127.84,127.76,127.79,47165.0,126.0119,126.0316,125.9527,125.9823,47165.0
2024-09-09 14:10:00,127.78,127.82,127.75,127.8,69331.0,125.9724,126.0119,125.9428,125.9921,69331.0
2024-09-09 14:15:00,127.8,127.93,127.78,127.91,97467.0,125.9921,126.1203,125.9724,126.1006,97467.0
2024-09-09 14:20:00,127.91,127.96,127.86,127.96,61744.0,126.1006,126.1499,126.0513,126.1499,61744.0
2024-09-09 14:25:00,127.96,128.05,127.91,127.92,67436.0,126.1499,126.2386,126.1006,126.1104,67436.0
2024-09-09 14:30:00,127.92,127.98,127.88,127.89,89922.0,126.1104,126.1696,126.071,126.0809,89922.0
2024-09-09 14:35:00,127.9,127.91,127.71,127.75,45776.0,126.0907,126.1006,125.9034,125.9428,45776.0
2024-09-09 14:40:00,127.76,127.98,127.73,127.97,46173.0,125.9527,126.1696,125.9231,126.1597,46173.0
2024-09-09 14:45:00,127.97,127.98,127.89,127.94,24981.0,126.1597,126.1696,126.0809,126.1302,24981.0
2024-09-09 14:50:00,127.94,127.99,127.92,127.94,25407.0,126.1302,126.1795,126.1104,126.1302,25407.0
2024-09-09 14:55:00,127.94,127.96,127.85,127.88,68384.0,126.1302,126.1499,126.0414,126.071,68384.0
2024-09-09 15:00:00,127.87,127.88,127.75,127.76,161079.0,126.0611,126.071,125.9428,125.9527,161079.0
2024-09-09 15:05:00,127.76,127.85,127.75,127.8,43544.0,125.9527,126.0414,125.9428,125.9921,43544.0
2024-09-09 15:10:00,127.82,127.82,127.7,127.73,82773.0,126.0119,126.0119,125.8936,125.9231,82773.0
2024-09-09 15:15:00,127.74,127.79,127.67,127.68,74734.0,125.933,125.9823,125.864,125.8738,74734.0
2024-09-09 15:20:00,127.69,127.7,127.61,127.69,62290.0,125.8837,125.8936,125.8048,125.8837,62290.0
2024-09-09 15:25:00,127.68,127.82,127.64,127.8,48793.0,125.8738,126.0119,125.8344,125.9921,48793.0
2024-09-09 15:30:00,127.8,127.86,127.73,127.78,84849.0,125.9921,126.0513,125.9231,125.9724,84849.0
2024-09-09 15:35:00,127.79,127.92,127.74,127.79,119221.0,125.9823,126.1104,125.933,125.9823,119221.0
2024-09-09 15:40:00,127.79,127.93,127.77,127.89,129370.0,125.9823,126.1203,125.9626,126.0809,129370.0
2024-09-09 15:45:00,127.89,127.89,127.76,127.77,160812.0,126.0809,126.0809,125.9527,125.9626,160812.0
2024-09-09 15:50:00,127.77,127.84,127.63,127.78,183923.0,125.9626,126.0316,125.8245,125.9724,183923.0
2024-09-09 15:55:00,127.78,127.87,127.72,127.82,419039.0,125.9724,126.0611,125.9133,126.0119,419039.0
2024-09-10 09:30:00,128.32,128.32,127.65,127.79,242061.0,126.5048,126.5048,125.8443,125.9823,242061.0
2024-09-10 09:35:00,127.76,128.03,127.69,127.9,123404.0,125.9527,126.2189,125.8837,126.0907,123404.0
2024-09-10 09:40:00,127.94,128.13,127.87,127.98,71778.0,126.1302,126.3175,126.0611,126.1696,71778.0
2024-09-10 09:45:00,127.98,128.07,127.79,127.88,89043.0,126.1696,126.2583,125.9823,126.071,89043.0
2024-09-10 09:50:00,127.86,128.08,127.84,127.92,49747.0,126.0513,126.2682,126.0316,126.1104,49747.0
2024-09-10 09:55:00,127.9,127.9,127.69,127.83,38613.0,126.0907,126.0907,125.8837,126.0217,38613.0
2024-09-10 10:00:00,127.84,127.87,127.6,127.61,85996.0,126.0316,126.0611,125.795,125.8048,85996.0
2024-09-10 10:05:00,127.59,127.59,127.18,127.42,72339.0,125.7851,125.7851,125.3809,125.6175,72339.0
2024-09-10 10:10:00,127.4,127.41,126.96,127.06,93887.0,125.5978,125.6077,125.164,125.2626,93887.0
2024-09-10 10:15:00,127.07,127.31,127.05,127.16,88004.0,125.2725,125.5091,125.2527,125.3612,88004.0
2024-09-10 10:20:00,127.17,127.19,127.02,127.09,33038.0,125.3711,125.3908,125.2232,125.2922,33038.0
2024-09-10 10:25:00,127.09,127.37,127.08,127.35,59218.0,125.2922,125.5682,125.2823,125.5485,59218.0
2024-09-10 10:30:00,127.32,127.36,127.18,127.24,40160.0,125.5189,125.5584,125.3809,125.4401,40160.0
2024-09-10 10:35:00,127.25,127.5,127.25,127.48,37241.0,125.4499,125.6964,125.4499,125.6767,37241.0
2024-09-10 10:40:00,127.49,127.53,127.46,127.48,39984.0,125.6865,125.726,125.6569,125.6767,39984.0
2024-09-10 10:45:00,127.49,127.72,127.49,127.72,31123.0,125.6865,125.9133,125.6865,125.9133,31123.0
2024-09-10 10:50:00,127.72,127.72,127.56,127.62,34451.0,125.9133,125.9133,125.7555,125.8147,34451.0
2024-09-10 10:55:00,127.61,127.66,127.57,127.65,55277.0,125.8048,125.8541,125.7654,125.8443,55277.0
2024-09-10 11:00:00,127.64,127.72,127.57,127.65,1019664.0,125.8344,125.9133,125.7654,125.8443,1019664.0
2024-09-10 11:05:00,127.65,127.85,127.59,127.82,36603.0,125.8443,126.0414,125.7851,126.0119,36603.0
2024-09-10 11:10:00,127.83,127.89,127.74,127.77,29551.0,126.0217,126.0809,125.933,125.9626,29551.0
2024-09-10 11:15:00,127.77,127.83,127.71,127.75,27485.0,125.9626,126.0217,125.9034,125.9428,27485.0
2024-09-10 11:20:00,127.75,127.76,127.65,127.75,30615.0,125.9428,125.9527,125.8443,125.9428,30615.0
2024-09-10 11:25:00,127.76,127.84,127.76,127.82,24624.0,125.9527,126.0316,125.9527,126.0119,24624.0
2024-09-10 11:30:00,127.81,127.84,127.68,127.7,38592.0,126.002,126.0316,125.8738,125.8936,38592.0
2024-09-10 11:35:00,127.7,127.74,127.54,127.58,50816.0,125.8936,125.933,125.7358,125.7753,50816.0
2024-09-10 11:40:00,127.58,127.72,127.56,127.62,66217.0,125.7753,125.9133,125.7555,125.8147,66217.0
2024-09-10 11:45:00,127.62,127.66,127.52,127.53,34143.0,125.8147,125.8541,125.7161,125.726,34143.0
2024-09-10 11:50:00,127.52,127.53,127.34,127.39,53695.0,125.7161,125.726,125.5386,125.5879,53695.0
2024-09-10 11:55:00,127.38,127.45,127.18,127.19,29887.0,125.5781,125.6471,125.3809,125.3908,29887.0
2024-09-10 12:00:00,127.17,127.24,127.02,127.1,30293.0,125.3711,125.4401,125.2232,125.302,30293.0
2024-09-10 12:05:00,127.1,127.17,127.06,127.08,53975.0,125.302,125.3711,125.2626,125.2823,53975.0
2024-09-10 12:10:00,127.08,127.16,127.04,127.05,20455.0,125.2823,125.3612,125.2429,125.2527,20455.0
2024-09-10 12:15:00,127.06,127.19,127.04,127.15,90908.0,125.2626,125.3908,125.2429,125.3513,90908.0
2024-09-10 12:20:00,127.14,127.19,127.08,127.11,94519.0,125.3415,125.3908,125.2823,125.3119,94519.0
2024-09-10 12:25:00,127.12,127.17,127.08,127.12,36104.0,125.3218,125.3711,125.2823,125.3218,36104.0
2024-09-10 12:30:00,127.1,127.19,127.08,127.17,23630.0,125.302,125.3908,125.2823,125.3711,23630.0
2024-09-10 12:35:00,127.17,127.23,127.12,127.15,53150.0,125.3711,125.4302,125.3218,125.3513,53150.0
2024-09-10 12:40:00,127.16,127.24,127.1,127.18,52876.0,125.3612,125.4401,125.302,125.3809,52876.0
2024-09-10 12:45:00,127.18,127.22,127.12,127.22,26654.0,125.3809,125.4203,125.3218,125.4203,26654.0
2024-09-10 12:50:00,127.22,127.4,127.21,127.4,25343.0,125.4203,125.5978,125.4105,125.5978,25343.0
2024-09-10 12:55:00,127.4,127.4,127.26,127.27,29684.0,125.5978,125.5978,125.4598,125.4696,29684.0
2024-09-10 13:00:00,127.26,127.33,127.22,127.29,18015.0,125.4598,125.5288,125.4203,125.4894,18015.0
2024-09-10 13:05:00,127.3,127.4,127.28,127.35,26727.0,125.4992,125.5978,125.4795,125.5485,26727.0
2024-09-10 13:10:00,127.37,127.51,127.37,127.48,38506.0,125.5682,125.7062,125.5682,125.6767,38506.0
2024-09-10 13:15:00,127.48,127.54,127.44,127.47,70737.0,125.6767,125.7358,125.6372,125.6668,70737.0
2024-09-10 13:20:00,127.47,127.48,127.37,127.46,44643.0,125.6668,125.6767,125.5682,125.6569,44643.0
2024-09-10 13:25:00,127.46,127.48,127.39,127.43,23495.0,125.6569,125.6767,125.5879,125.6274,23495.0
2024-09-10 13:30:00,127.42,127.52,127.42,127.52,18489.0,125.6175,125.7161,125.6175,125.7161,18489.0
2024-09-10 13:35:00,127.51,127.54,127.47,127.54,45321.0,125.7062,125.7358,125.6668,125.7358,45321.0
2024-09-10 13:40:00,127.54,127.58,127.51,127.52,29001.0,125.7358,125.7753,125.7062,125.7161,29001.0
2024-09-10 13:45:00,127.53,127.55,127.42,127.43,40623.0,125.726,125.7457,125.6175,125.6274,40623.0
2024-09-10 13:50:00,127.42,127.47,127.39,127.4,40322.0,125.6175,125.6668,125.5879,125.5978,40322.0
2024-09-10 13:55:00,127.41,127.45,127.39,127.41,36301.0,125.6077,125.6471,125.5879,125.6077,36301.0
2024-09-10 14:00:00,127.42,127.53,127.42,127.5,37631.0,125.6175,125.726,125.6175,125.6964,37631.0
2024-09-10 14:05:00,127.48,127.56,127.46,127.55,22301.0,125.6767,125.7555,125.6569,125.7457,22301.0
2024-09-10 14:10:00,127.56,127.58,127.46,127.48,23850.0,125.7555,125.7753,125.6569,125.6767,23850.0
2024-09-10 14:15:00,127.48,127.58,127.48,127.56,30844.0,125.6767,125.7753,125.6767,125.7555,30844.0
2024-09-10 14:20:00,127.55,127.57,127.43,127.54,39882.0,125.7457,125.7654,125.6274,125.7358,39882.0
2024-09-10 14:25:00,127.55,127.66,127.51,127.65,25049.0,125.7457,125.8541,125.7062,125.8443,25049.0
2024-09-10 14:30:00,127.65,127.74,127.62,127.73,28593.0,125.8443,125.933,125.8147,125.9231,28593.0
2024-09-10 14:35:00,127.73,127.74,127.66,127.71,33761.0,125.9231,125.933,125.8541,125.9034,33761.0
2024-09-10 14:40:00,127.71,127.73,127.68,127.73,51137.0,125.9034,125.9231,125.8738,125.9231,51137.0
2024-09-10 14:45:00,127.73,127.8,127.72,127.77,38779.0,125.9231,125.9921,125.9133,125.9626,38779.0
2024-09-10 14:50:00,127.77,127.85,127.76,127.84,38709.0,125.9626,126.0414,125.9527,126.0316,38709.0
2024-09-10 14:55:00,127.83,127.84,127.79,127.82,29221.0,126.0217,126.0316,125.9823,126.0119,29221.0
2024-09-10 15:00:00,127.82,127.82,127.74,127.79,41398.0,126.0119,126.0119,125.933,125.9823,41398.0
2024-09-10 15:05:00,127.79,127.83,127.72,127.76,46701.0,125.9823,126.0217,125.9133,125.9527,46701.0
2024-09-10 15:10:00,127.76,127.79,127.74,127.79,41664.0,125.9527,125.9823,125.933,125.9823,41664.0
2024-09-10 15:15:00,127.78,127.84,127.76,127.82,44886.0,125.9724,126.0316,125.9527,126.0119,44886.0
2024-09-10 15:20:00,127.83,127.9,127.82,127.88,24642.0,126.0217,126.0907,126.0119,126.071,24642.0
2024-09-10 15:25:00,127.87,127.96,127.84,127.93,178229.0,126.0611,126.1499,126.0316,126.1203,178229.0
2024-09-10 15:30:00,127.92,127.92,127.84,127.91,46779.0,126.1104,126.1104,126.0316,126.1006,46779.0
2024-09-10 15:35:00,127.91,127.92,127.73,127.75,59024.0,126.1006,126.1104,125.9231,125.9428,59024.0
2024-09-10 15:40:00,127.75,127.89,127.74,127.85,64265.0,125.9428,126.0809,125.933,126.0414,64265.0
2024-09-10 15:45:00,127.86,127.96,127.82,127.88,70648.0,126.0513,126.1499,126.0119,126.071,70648.0
2024-09-10 15:50:00,127.88,128.05,127.85,128.04,140472.0,126.071,126.2386,126.0414,126.2287,140472.0
2024-09-10 15:55:00,128.05,128.09,127.95,128.03,227332.0,126.2386,126.278,126.14,126.2189,227332.0
2024-09-11 09:30:00,127.73,127.73,126.65,126.66,275634.0,125.9231,125.9231,124.8584,124.8683,275634.0
2024-09-11 09:35:00,126.65,126.72,126.48,126.53,153588.0,124.8584,124.9274,124.6908,124.7401,153588.0
2024-09-11 09:40:00,126.52,126.58,126.23,126.34,106880.0,124.7302,124.7894,124.4443,124.5528,106880.0
2024-09-11 09:45:00,126.34,126.38,126.09,126.09,189242.0,124.5528,124.5922,124.3063,124.3063,189242.0
2024-09-11 09:50:00,126.07,126.16,125.85,126.06,143768.0,124.2866,124.3753,124.0697,124.2768,143768.0
2024-09-11 09:55:00,126.06,126.14,125.87,125.94,130598.0,124.2768,124.3556,124.0894,124.1585,130598.0
2024-09-11 10:00:00,125.94,126.0,125.72,125.74,183517.0,124.1585,124.2176,123.9416,123.9613,183517.0
2024-09-11 10:05:00,125.73,125.88,125.61,125.78,86258.0,123.9514,124.0993,123.8331,124.0007,86258.0
2024-09-11 10:10:00,125.77,125.83,125.51,125.52,76034.0,123.9909,124.05,123.7345,123.7444,76034.0
2024-09-11 10:15:00,125.53,125.56,125.32,125.35,138111.0,123.7543,123.7838,123.5472,123.5768,138111.0
2024-09-11 10:20:00,125.35,125.55,125.22,125.33,91492.0,123.5768,123.774,123.4486,123.5571,91492.0
2024-09-11 10:25:00,125.32,125.4,125.19,125.25,639898.0,123.5472,123.6261,123.4191,123.4782,639898.0
2024-09-11 10:30:00,125.26,125.28,125.11,125.22,157439.0,123.4881,123.5078,123.3402,123.4486,157439.0
2024-09-11 10:35:00,125.21,125.35,125.21,125.34,105115.0,123.4388,123.5768,123.4388,123.5669,105115.0
2024-09-11 10:40:00,125.34,125.34,125.18,125.26,100268.0,123.5669,123.5669,123.4092,123.4881,100268.0
2024-09-11 10:45:00,125.27,125.34,125.16,125.22,165795.0,123.4979,123.5669,123.3895,123.4486,165795.0
2024-09-11 10:50:00,125.22,125.38,125.22,125.36,182134.0,123.4486,123.6064,123.4486,123.5867,182134.0
2024-09-11 10:55:00,125.35,125.53,125.25,125.52,57737.0,123.5768,123.7543,123.4782,123.7444,57737.0
2024-09-11 11:00:00,125.52,125.61,125.43,125.58,85546.0,123.7444,123.8331,123.6557,123.8035,85546.0
2024-09-11 11:05:00,125.56,125.77,125.53,125.63,136842.0,123.7838,123.9909,123.7543,123.8528,136842.0
2024-09-11 11:10:00,125.61,125.98,125.54,125.86,83767.0,123.8331,124.1979,123.7641,124.0796,83767.0
2024-09-11 11:15:00,125.86,125.93,125.82,125.87,101810.0,124.0796,124.1486,124.0401,124.0894,101810.0
2024-09-11 11:20:00,125.87,125.92,125.71,125.8,85110.0,124.0894,124.1387,123.9317,124.0204,85110.0
2024-09-11 11:25:00,125.8,125.96,125.77,125.93,42917.0,124.0204,124.1782,123.9909,124.1486,42917.0
2024-09-11 11:30:00,125.93,126.11,125.9,126.07,51460.0,124.1486,124.326,124.119,124.2866,51460.0
2024-09-11 11:35:00,126.05,126.29,126.03,126.29,50517.0,124.2669,124.5035,124.2472,124.5035,50517.0
2024-09-11 11:40:00,126.29,126.55,126.27,126.5,210717.0,124.5035,124.7598,124.4838,124.7105,210717.0
2024-09-11 11:45:00,126.5,126.53,126.39,126.47,36399.0,124.7105,124.7401,124.6021,124.681,36399.0
2024-09-11 11:50:00,126.47,126.49,126.33,126.34,44532.0,124.681,124.7007,124.5429,124.5528,44532.0
2024-09-11 11:55:00,126.33,126.34,125.95,126.34,57975.0,124.5429,124.5528,124.1683,124.5528,57975.0
2024-09-11 12:00:00,126.33,126.62,126.26,126.62,41974.0,124.5429,124.8288,124.4739,124.8288,41974.0
2024-09-11 12:05:00,126.62,126.73,126.5,126.51,68830.0,124.8288,124.9373,124.7105,124.7204,68830.0
2024-09-11 12:10:00,126.54,126.63,126.43,126.56,30032.0,124.75,124.8387,124.6415,124.7697,30032.0
2024-09-11 12:15:00,126.56,126.61,126.45,126.61,25963.0,124.7697,124.819,124.6612,124.819,25963.0
2024-09-11 12:20:00,126.64,126.69,126.48,126.63,65756.0,124.8485,124.8978,124.6908,124.8387,65756.0
2024-09-11 12:25:00,126.62,126.67,126.57,126.67,52609.0,124.8288,124.8781,124.7795,124.8781,52609.0
2024-09-11 12:30:00,126.67,126.72,126.55,126.64,51774.0,124.8781,124.9274,124.7598,124.8485,51774.0
2024-09-11 12:35:00,126.65,126.74,126.62,126.74,22101.0,124.8584,124.9471,124.8288,124.9471,22101.0
2024-09-11 12:40:00,126.74,126.77,126.57,126.63,42129.0,124.9471,124.9767,124.7795,124.8387,42129.0
2024-09-11 12:45:00,126.62,126.77,126.62,126.73,30281.0,124.8288,124.9767,124.8288,124.9373,30281.0
2024-09-11 12:50:00,126.73,126.91,126.72,126.9,23064.0,124.9373,125.1147,124.9274,125.1049,23064.0
2024-09-11 12:55:00,126.88,126.93,126.83,126.88,35284.0,125.0852,125.1344,125.0359,125.0852,35284.0
2024-09-11 13:00:00,126.88,127.05,126.88,127.03,39890.0,125.0852,125.2527,125.0852,125.233,39890.0
2024-09-11 13:05:00,127.04,127.26,127.0,127.19,32943.0,125.2429,125.4598,125.2035,125.3908,32943.0
2024-09-11 13:10:00,127.2,127.37,127.2,127.32,35283.0,125.4006,125.5682,125.4006,125.5189,35283.0
2024-09-11 13:15:00,127.32,127.33,127.21,127.23,36560.0,125.5189,125.5288,125.4105,125.4302,36560.0
2024-09-11 13:20:00,127.23,127.24,127.14,127.18,34470.0,125.4302,125.4401,125.3415,125.3809,34470.0
2024-09-11 13:25:00,127.17,127.42,127.17,127.34,25662.0,125.3711,125.6175,125.3711,125.5386,25662.0
2024-09-11 13:30:00,127.34,127.45,127.34,127.45,24077.0,125.5386,125.6471,125.5386,125.6471,24077.0
2024-09-11 13:35:00,127.44,127.49,127.39,127.48,22483.0,125.6372,125.6865,125.5879,125.6767,22483.0
2024-09-11 13:40:00,127.48,127.57,127.47,127.53,39394.0,125.6767,125.7654,125.6668,125.726,39394.0
2024-09-11 13:45:00,127.52,127.78,127.52,127.78,57343.0,125.7161,125.9724,125.7161,125.9724,57343.0
2024-09-11 13:50:00,127.75,127.8,127.57,127.6,63891.0,125.9428,125.9921,125.7654,125.795,63891.0
2024-09-11 13:55:00,127.61,127.62,127.42,127.51,33516.0,125.8048,125.8147,125.6175,125.7062,33516.0
2024-09-11 14:00:00,127.51,127.61,127.46,127.58,26701.0,125.7062,125.8048,125.6569,125.7753,26701.0
2024-09-11 14:05:00,127.56,127.62,127.52,127.57,21941.0,125.7555,125.8147,125.7161,125.7654,21941.0
2024-09-11 14:10:00,127.57,127.61,127.45,127.47,46181.0,125.7654,125.8048,125.6471,125.6668,46181.0
2024-09-11 14:15:00,127.48,127.56,127.44,127.52,53145.0,125.6767,125.7555,125.6372,125.7161,53145.0
2024-09-11 14:20:00,127.52,127.66,127.5,127.66,34149.0,125.7161,125.8541,125.6964,125.8541,34149.0
2024-09-11 14:25:00,127.65,127.7,127.62,127.63,43238.0,125.8443,125.8936,125.8147,125.8245,43238.0
2024-09-11 14:30:00,127.64,127.82,127.62,127.8,54643.0,125.8344,126.0119,125.8147,125.9921,54643.0
2024-09-11 14:35:00,127.79,127.96,127.68,127.96,45644.0,125.9823,126.1499,125.8738,126.1499,45644.0
2024-09-11 14:40:00,127.96,128.15,127.95,128.05,105875.0,126.1499,126.3372,126.14,126.2386,105875.0
2024-09-11 14:45:00,128.06,128.11,127.92,128.05,60424.0,126.2485,126.2978,126.1104,126.2386,60424.0
2024-09-11 14:50:00,128.05,128.06,127.8,127.83,45760.0,126.2386,126.2485,125.9921,126.0217,45760.0
2024-09-11 14:55:00,127.84,128.0,127.82,127.89,36757.0,126.0316,126.1893,126.0119,126.0809,36757.0
2024-09-11 15:00:00,127.87,127.89,127.8,127.88,84991.0,126.0611,126.0809,125.9921,126.071,84991.0
2024-09-11 15:05:00,127.9,127.99,127.89,127.96,34682.0,126.0907,126.1795,126.0809,126.1499,34682.0
2024-09-11 15:10:00,127.97,128.01,127.91,127.93,30157.0,126.1597,126.1992,126.1006,126.1203,30157.0
2024-09-11 15:15:00,127.94,128.09,127.94,128.01,57959.0,126.1302,126.278,126.1302,126.1992,57959.0
2024-09-11 15:20:00,128.0,128.18,127.99,128.18,33900.0,126.1893,126.3668,126.1795,126.3668,33900.0
2024-09-11 15:25:00,128.17,128.27,128.17,128.21,45183.0,126.3569,126.4555,126.3569,126.3963,45183.0
2024-09-11 15:30:00,128.2,128.25,128.07,128.19,88256.0,126.3865,126.4358,126.2583,126.3766,88256.0
2024-09-11 15:35:00,128.19,128.2,127.98,127.99,66013.0,126.3766,126.3865,126.1696,126.1795,66013.0
2024-09-11 15:40:00,128.0,128.03,127.73,127.89,64150.0,126.1893,126.2189,125.9231,126.0809,64150.0
2024-09-11 15:45:00,127.88,128.01,127.83,128.0,128259.0,126.071,126.1992,126.0217,126.1893,128259.0
2024-09-11 15:50:00,128.0,128.17,127.87,128.15,201467.0,126.1893,126.3569,126.0611,126.3372,201467.0
2024-09-11 15:55:00,128.16,128.43,128.13,128.24,306172.0,126.347,126.6132,126.3175,126.4259,306172.0
2024-09-12 09:30:00,128.3,128.76,128.16,128.26,242271.0,126.4851,126.9386,126.347,126.4456,242271.0
2024-09-12 09:35:00,128.25,128.46,128.11,128.18,126793.0,126.4358,126.6428,126.2978,126.3668,126793.0
2024-09-12 09:40:00,128.16,128.32,127.99,128.18,126340.0,126.347,126.5048,126.1795,126.3668,126340.0
2024-09-12 09:45:00,128.18,128.27,127.79,127.87,95943.0,126.3668,126.4555,125.9823,126.0611,95943.0
2024-09-12 09:50:00,127.9,128.14,127.67,127.97,126141.0,126.0907,126.3273,125.864,126.1597,126141.0
2024-09-12 09:55:00,127.96,127.97,127.72,127.79,57698.0,126.1499,126.1597,125.9133,125.9823,57698.0
2024-09-12 10:00:00,127.79,127.79,127.59,127.59,77843.0,125.9823,125.9823,125.7851,125.7851,77843.0
2024-09-12 10:05:00,127.59,127.86,127.59,127.86,55055.0,125.7851,126.0513,125.7851,126.0513,55055.0
2024-09-12 10:10:00,127.86,128.16,127.86,128.13,63257.0,126.0513,126.347,126.0513,126.3175,63257.0
2024-09-12 10:15:00,128.09,128.31,128.06,128.29,32535.0,126.278,126.4949,126.2485,126.4752,32535.0
2024-09-12 10:20:00,128.27,128.44,128.24,128.38,53009.0,126.4555,126.6231,126.4259,126.5639,53009.0
2024-09-12 10:25:00,128.4,128.52,128.39,128.52,42738.0,126.5837,126.702,126.5738,126.702,42738.0
2024-09-12 10:30:00,128.52,128.61,128.47,128.61,55277.0,126.702,126.7907,126.6527,126.7907,55277.0
2024-09-12 10:35:00,128.6,128.6,128.33,128.58,57209.0,126.7808,126.7808,126.5146,126.7611,57209.0
2024-09-12 10:40:00,128.57,128.73,128.52,128.73,32043.0,126.7512,126.909,126.702,126.909,32043.0
2024-09-12 10:45:00,128.72,128.76,128.62,128.75,34836.0,126.8991,126.9386,126.8005,126.9287,34836.0
2024-09-12 10:50:00,128.75,128.75,128.43,128.44,31937.0,126.9287,126.9287,126.6132,126.6231,31937.0
2024-09-12 10:55:00,128.45,128.6,128.24,128.25,54662.0,126.6329,126.7808,126.4259,126.4358,54662.0
2024-09-12 11:00:00,128.24,128.44,128.19,128.44,46187.0,126.4259,126.6231,126.3766,126.6231,46187.0
2024-09-12 11:05:00,128.43,128.48,128.29,128.36,34881.0,126.6132,126.6625,126.4752,126.5442,34881.0
2024-09-12 11:10:00,128.34,128.62,128.29,128.6,37618.0,126.5245,126.8005,126.4752,126.7808,37618.0
2024-09-12 11:15:00,128.6,128.62,128.44,128.47,28837.0,126.7808,126.8005,126.6231,126.6527,28837.0
2024-09-12 11:20:00,128.47,128.55,128.45,128.52,29086.0,126.6527,126.7315,126.6329,126.702,29086.0
2024-09-12 11:25:00,128.53,128.53,128.37,128.41,23360.0,126.7118,126.7118,126.5541,126.5935,23360.0
2024-09-12 11:30:00,128.41,128.54,128.37,128.48,27975.0,126.5935,126.7217,126.5541,126.6625,27975.0
2024-09-12 11:35:00,128.46,128.57,128.45,128.49,25356.0,126.6428,126.7512,126.6329,126.6724,25356.0
2024-09-12 11:40:00,128.5,128.55,128.36,128.39,20847.0,126.6822,126.7315,126.5442,126.5738,20847.0
2024-09-12 11:45:00,128.39,128.41,128.33,128.39,28872.0,126.5738,126.5935,126.5146,126.5738,28872.0
2024-09-12 11:50:00,128.39,128.39,128.23,128.29,115711.0,126.5738,126.5738,126.4161,126.4752,115711.0
2024-09-12 11:55:00,128.3,128.37,128.19,128.27,125114.0,126.4851,126.5541,126.3766,126.4555,125114.0
2024-09-12 12:00:00,128.27,128.41,128.23,128.38,38377.0,126.4555,126.5935,126.4161,126.5639,38377.0
2024-09-12 12:05:00,128.38,128.38,128.27,128.37,30153.0,126.5639,126.5639,126.4555,126.5541,30153.0
2024-09-12 12:10:00,128.36,128.36,128.23,128.31,22413.0,126.5442,126.5442,126.4161,126.4949,22413.0
2024-09-12 12:15:00,128.31,128.45,128.31,128.43,15696.0,126.4949,126.6329,126.4949,126.6132,15696.0
2024-09-12 12:20:00,128.44,128.54,128.4,128.45,33660.0,126.6231,126.7217,126.5837,126.6329,33660.0
2024-09-12 12:25:00,128.45,128.48,128.4,128.41,27204.0,126.6329,126.6625,126.5837,126.5935,27204.0
2024-09-12 12:30:00,128.4,128.48,128.37,128.42,35448.0,126.5837,126.6625,126.5541,126.6034,35448.0
2024-09-12 12:35:00,128.43,128.48,128.33,128.33,57238.0,126.6132,126.6625,126.5146,126.5146,57238.0
2024-09-12 12:40:00,128.32,128.42,128.24,128.42,52241.0,126.5048,126.6034,126.4259,126.6034,52241.0
2024-09-12 12:45:00,128.42,128.48,128.39,128.47,30816.0,126.6034,126.6625,126.5738,126.6527,30816.0
2024-09-12 12:50:00,128.47,128.71,128.47,128.69,30986.0,126.6527,126.8893,126.6527,126.8695,30986.0
2024-09-12 12:55:00,128.69,128.8,128.63,128.76,46237.0,126.8695,126.978,126.8104,126.9386,46237.0
2024-09-12 13:00:00,128.76,128.79,128.72,128.75,39854.0,126.9386,126.9681,126.8991,126.9287,39854.0
2024-09-12 13:05:00,128.77,128.8,128.73,128.75,31127.0,126.9484,126.978,126.909,126.9287,31127.0
2024-09-12 13:10:00,128.75,128.79,128.7,128.76,29765.0,126.9287,126.9681,126.8794,126.9386,29765.0
2024-09-12 13:15:00,128.75,128.81,128.72,128.77,22931.0,126.9287,126.9879,126.8991,126.9484,22931.0
2024-09-12 13:20:00,128.77,128.91,128.72,128.9,37961.0,126.9484,127.0864,126.8991,127.0766,37961.0
2024-09-12 13:25:00,128.9,128.93,128.85,128.88,65075.0,127.0766,127.1062,127.0273,127.0569,65075.0
2024-09-12 13:30:00,128.88,128.94,128.85,128.94,35976.0,127.0569,127.116,127.0273,127.116,35976.0
2024-09-12 13:35:00,128.94,129.02,128.93,129.01,47183.0,127.116,127.1949,127.1062,127.185,47183.0
2024-09-12 13:40:00,129.01,129.07,128.99,129.06,24261.0,127.185,127.2442,127.1653,127.2343,24261.0
2024-09-12 13:45:00,129.06,129.17,129.03,129.12,95885.0,127.2343,127.3428,127.2047,127.2935,95885.0
2024-09-12 13:50:00,129.12,129.25,129.12,129.2,24834.0,127.2935,127.4216,127.2935,127.3723,24834.0
2024-09-12 13:55:00,129.21,129.26,129.13,129.14,34805.0,127.3822,127.4315,127.3033,127.3132,34805.0
2024-09-12 14:00:00,129.15,129.18,129.08,129.15,29793.0,127.323,127.3526,127.254,127.323,29793.0
2024-09-12 14:05:00,129.15,129.15,128.95,129.0,46029.0,127.323,127.323,127.1259,127.1752,46029.0
2024-09-12 14:10:00,129.0,129.06,128.99,129.02,37324.0,127.1752,127.2343,127.1653,127.1949,37324.0
2024-09-12 14:15:00,129.01,129.05,128.92,128.94,39330.0,127.185,127.2245,127.0963,127.116,39330.0
2024-09-12 14:20:00,128.94,129.04,128.92,129.04,29650.0,127.116,127.2146,127.0963,127.2146,29650.0
2024-09-12 14:25:00,129.03,129.09,128.95,128.98,28542.0,127.2047,127.2639,127.1259,127.1554,28542.0
2024-09-12 14:30:00,128.98,129.02,128.89,128.98,46801.0,127.1554,127.1949,127.0667,127.1554,46801.0
2024-09-12 14:35:00,128.99,129.02,128.97,129.0,27708.0,127.1653,127.1949,127.1456,127.1752,27708.0
2024-09-12 14:40:00,129.0,129.03,128.98,129.03,65347.0,127.1752,127.2047,127.1554,127.2047,65347.0
2024-09-12 14:45:00,129.03,129.05,128.92,128.95,52175.0,127.2047,127.2245,127.0963,127.1259,52175.0
2024-09-12 14:50:00,128.95,128.97,128.49,128.71,137193.0,127.1259,127.1456,126.6724,126.8893,137193.0
2024-09-12 14:55:00,128.72,128.89,128.72,128.88,184150.0,126.8991,127.0667,126.8991,127.0569,184150.0
2024-09-12 15:00:00,128.88,128.92,128.81,128.82,70862.0,127.0569,127.0963,126.9879,126.9977,70862.0
2024-09-12 15:05:00,128.83,129.01,128.83,128.97,328001.0,127.0076,127.185,127.0076,127.1456,328001.0
2024-09-12 15:10:00,128.97,129.02,128.94,128.99,45052.0,127.1456,127.1949,127.116,127.1653,45052.0
2024-09-12 15:15:00,129.0,129.04,128.97,129.03,79360.0,127.1752,127.2146,127.1456,127.2047,79360.0
2024-09-12 15:20:00,129.03,129.09,128.98,129.07,34911.0,127.2047,127.2639,127.1554,127.2442,34911.0
2024-09-12 15:25:00,129.06,129.09,129.01,129.06,32887.0,127.2343,127.2639,127.185,127.2343,32887.0
2024-09-12 15:30:00,129.05,129.11,129.01,129.07,45675.0,127.2245,127.2836,127.185,127.2442,45675.0
2024-09-12 15:35:00,129.08,129.2,129.08,129.19,83563.0,127.254,127.3723,127.254,127.3625,83563.0
2024-09-12 15:40:00,129.19,129.23,129.15,129.19,87642.0,127.3625,127.4019,127.323,127.3625,87642.0
2024-09-12 15:45:00,129.19,129.26,129.06,129.07,152250.0,127.3625,127.4315,127.2343,127.2442,152250.0
2024-09-12 15:50:00,129.06,129.17,128.99,129.14,248475.0,127.2343,127.3428,127.1653,127.3132,248475.0
2024-09-12 15:55:00,129.15,129.27,129.11,129.27,472072.0,127.323,127.4413,127.2836,127.4413,472072.0
2024-09-13 09:30:00,129.82,130.22,129.72,129.99,242901.0,127.9836,128.3779,127.885,128.1512,242901.0
2024-09-13 09:35:00,130.0,130.08,129.56,129.7,405149.0,128.161,128.2399,127.7272,127.8653,405149.0
2024-09-13 09:40:00,129.66,129.85,129.57,129.84,398175.0,127.8258,128.0131,127.7371,128.0033,398175.0
2024-09-13 09:45:00,129.86,130.25,129.84,130.22,216082.0,128.023,128.4075,128.0033,128.3779,216082.0
2024-09-13 09:50:00,130.21,130.25,129.95,130.13,85070.0,128.368,128.4075,128.1117,128.2892,85070.0
2024-09-13 09:55:00,130.12,130.32,130.1,130.2,70089.0,128.2793,128.4765,128.2596,128.3582,70089.0
2024-09-13 10:00:00,130.21,130.37,129.82,130.04,215667.0,128.368,128.5258,127.9836,128.2005,215667.0
2024-09-13 10:05:00,130.06,130.06,129.84,129.98,39624.0,128.2202,128.2202,128.0033,128.1413,39624.0
2024-09-13 10:10:00,129.98,130.25,129.98,130.21,62432.0,128.1413,128.4075,128.1413,128.368,62432.0
2024-09-13 10:15:00,130.2,130.35,130.17,130.34,39469.0,128.3582,128.5061,128.3286,128.4962,39469.0
2024-09-13 10:20:00,130.35,130.48,130.27,130.47,32157.0,128.5061,128.6342,128.4272,128.6244,32157.0
2024-09-13 10:25:00,130.49,130.52,130.26,130.37,62260.0,128.6441,128.6737,128.4173,128.5258,62260.0
2024-09-13 10:30:00,130.38,130.4,130.24,130.27,57473.0,128.5356,128.5554,128.3976,128.4272,57473.0
2024-09-13 10:35:00,130.26,130.51,130.2,130.5,64320.0,128.4173,128.6638,128.3582,128.6539,64320.0
2024-09-13 10:40:00,130.5,130.65,130.47,130.58,57858.0,128.6539,128.8018,128.6244,128.7328,57858.0
2024-09-13 10:45:00,130.58,130.6,130.51,130.53,117148.0,128.7328,128.7525,128.6638,128.6835,117148.0
2024-09-13 10:50:00,130.54,130.54,130.36,130.4,108056.0,128.6934,128.6934,128.5159,128.5554,108056.0
2024-09-13 10:55:00,130.41,130.56,130.36,130.48,38219.0,128.5652,128.7131,128.5159,128.6342,38219.0
2024-09-13 11:00:00,130.47,130.52,130.43,130.47,57050.0,128.6244,128.6737,128.5849,128.6244,57050.0
2024-09-13 11:05:00,130.49,130.54,130.38,130.41,44186.0,128.6441,128.6934,128.5356,128.5652,44186.0
2024-09-13 11:10:00,130.42,130.5,130.39,130.42,45021.0,128.5751,128.6539,128.5455,128.5751,45021.0
2024-09-13 11:15:00,130.41,130.47,130.38,130.42,102821.0,128.5652,128.6244,128.5356,128.5751,102821.0
2024-09-13 11:20:00,130.42,130.58,130.39,130.58,42828.0,128.5751,128.7328,128.5455,128.7328,42828.0
2024-09-13 11:25:00,130.57,130.62,130.41,130.42,40977.0,128.723,128.7722,128.5652,128.5751,40977.0
2024-09-13 11:30:00,130.42,130.58,130.41,130.53,35354.0,128.5751,128.7328,128.5652,128.6835,35354.0
2024-09-13 11:35:00,130.53,130.69,130.52,130.68,68256.0,128.6835,128.8413,128.6737,128.8314,68256.0
2024-09-13 11:40:00,130.68,130.88,130.66,130.83,52964.0,128.8314,129.0286,128.8117,128.9793,52964.0
2024-09-13 11:45:00,130.84,130.97,130.84,130.92,33424.0,128.9891,129.1173,128.9891,129.068,33424.0
2024-09-13 11:50:00,130.91,131.01,130.88,130.97,23623.0,129.0581,129.1567,129.0286,129.1173,23623.0
2024-09-13 11:55:00,130.97,131.04,130.97,131.01,124438.0,129.1173,129.1863,129.1173,129.1567,124438.0
2024-09-13 12:00:00,131.02,131.06,130.9,130.9,166818.0,129.1666,129.206,129.0483,129.0483,166818.0
2024-09-13 12:05:00,130.91,131.0,130.83,130.96,69383.0,129.0581,129.1469,128.9793,129.1074,69383.0
2024-09-13 12:10:00,130.96,130.96,130.71,130.78,46964.0,129.1074,129.1074,128.861,128.93,46964.0
2024-09-13 12:15:00,130.79,130.85,130.73,130.83,35683.0,128.9398,128.999,128.8807,128.9793,35683.0
2024-09-13 12:20:00,130.82,130.86,130.72,130.74,50971.0,128.9694,129.0089,128.8708,128.8905,50971.0
2024-09-13 12:25:00,130.75,130.76,130.63,130.66,31324.0,128.9004,128.9103,128.7821,128.8117,31324.0
2024-09-13 12:30:00,130.66,130.66,130.55,130.6,53761.0,128.8117,128.8117,128.7032,128.7525,53761.0
2024-09-13 12:35:00,130.6,130.61,130.48,130.55,26900.0,128.7525,128.7624,128.6342,128.7032,26900.0
2024-09-13 12:40:00,130.56,130.62,130.52,130.58,38537.0,128.7131,128.7722,128.6737,128.7328,38537.0
2024-09-13 12:45:00,130.59,130.6,130.53,130.55,26178.0,128.7427,128.7525,128.6835,128.7032,26178.0
2024-09-13 12:50:00,130.54,130.7,130.52,130.69,67410.0,128.6934,128.8511,128.6737,128.8413,67410.0
2024-09-13 12:55:00,130.69,130.69,130.58,130.64,31556.0,128.8413,128.8413,128.7328,128.792,31556.0
2024-09-13 13:00:00,130.64,130.71,130.62,130.69,35998.0,128.792,128.861,128.7722,128.8413,35998.0
2024-09-13 13:05:00,130.69,130.74,130.65,130.71,17990.0,128.8413,128.8905,128.8018,128.861,17990.0
2024-09-13 13:10:00,130.71,130.82,130.71,130.81,15648.0,128.861,128.9694,128.861,128.9596,15648.0
2024-09-13 13:15:00,130.81,130.87,130.77,130.86,23403.0,128.9596,129.0187,128.9201,129.0089,23403.0
2024-09-13 13:20:00,130.85,130.85,130.76,130.8,18396.0,128.999,128.999,128.9103,128.9497,18396.0
2024-09-13 13:25:00,130.81,130.94,130.8,130.92,181357.0,128.9596,129.0877,128.9497,129.068,181357.0
2024-09-13 13:30:00,130.92,130.95,130.89,130.92,47140.0,129.068,129.0976,129.0384,129.068,47140.0
2024-09-13 13:35:00,130.92,131.05,130.88,131.02,41475.0,129.068,129.1962,129.0286,129.1666,41475.0
2024-09-13 13:40:00,131.01,131.02,130.95,130.95,29997.0,129.1567,129.1666,129.0976,129.0976,29997.0
2024-09-13 13:45:00,130.94,130.96,130.87,130.88,33596.0,129.0877,129.1074,129.0187,129.0286,33596.0
2024-09-13 13:50:00,130.89,130.93,130.85,130.86,16251.0,129.0384,129.0779,128.999,129.0089,16251.0
2024-09-13 13:55:00,130.86,130.87,130.75,130.77,39886.0,129.0089,129.0187,128.9004,128.9201,39886.0
2024-09-13 14:00:00,130.77,130.77,130.47,130.58,43224.0,128.9201,128.9201,128.6244,128.7328,43224.0
2024-09-13 14:05:00,130.57,130.82,130.57,130.75,41125.0,128.723,128.9694,128.723,128.9004,41125.0
2024-09-13 14:10:00,130.74,130.77,130.62,130.67,32680.0,128.8905,128.9201,128.7722,128.8215,32680.0
2024-09-13 14:15:00,130.66,130.71,130.65,130.7,22619.0,128.8117,128.861,128.8018,128.8511,22619.0
2024-09-13 14:20:00,130.7,130.73,130.54,130.54,47824.0,128.8511,128.8807,128.6934,128.6934,47824.0
2024-09-13 14:25:00,130.53,130.55,130.4,130.44,32301.0,128.6835,128.7032,128.5554,128.5948,32301.0
2024-09-13 14:30:00,130.43,130.51,130.36,130.5,116217.0,128.5849,128.6638,128.5159,128.6539,116217.0
2024-09-13 14:35:00,130.5,130.51,130.46,130.49,72150.0,128.6539,128.6638,128.6145,128.6441,72150.0
2024-09-13 14:40:00,130.5,130.61,130.46,130.51,74758.0,128.6539,128.7624,128.6145,128.6638,74758.0
2024-09-13 14:45:00,130.52,130.6,130.5,130.5,60046.0,128.6737,128.7525,128.6539,128.6539,60046.0
2024-09-13 14:50:00,130.5,130.5,130.38,130.47,48573.0,128.6539,128.6539,128.5356,128.6244,48573.0
2024-09-13 14:55:00,130.45,130.48,130.42,130.46,39576.0,128.6047,128.6342,128.5751,128.6145,39576.0
2024-09-13 15:00:00,130.46,130.46,130.33,130.37,47157.0,128.6145,128.6145,128.4863,128.5258,47157.0
2024-09-13 15:05:00,130.37,130.45,130.36,130.39,54470.0,128.5258,128.6047,128.5159,128.5455,54470.0
2024-09-13 15:10:00,130.39,130.41,130.3,130.35,50226.0,128.5455,128.5652,128.4568,128.5061,50226.0
2024-09-13 15:15:00,130.35,130.46,130.33,130.41,47942.0,128.5061,128.6145,128.4863,128.5652,47942.0
2024-09-13 15:20:00,130.4,130.42,130.34,130.37,47728.0,128.5554,128.5751,128.4962,128.5258,47728.0
2024-09-13 15:25:00,130.36,130.41,130.29,130.4,74178.0,128.5159,128.5652,128.4469,128.5554,74178.0
2024-09-13 15:30:00,130.4,130.46,130.37,130.45,76273.0,128.5554,128.6145,128.5258,128.6047,76273.0
2024-09-13 15:35:00,130.46,130.46,130.29,130.41,78894.0,128.6145,128.6145,128.4469,128.5652,78894.0
2024-09-13 15:40:00,130.41,130.44,130.35,130.44,86501.0,128.5652,128.5948,128.5061,128.5948,86501.0
2024-09-13 15:45:00,130.43,130.54,130.42,130.46,121938.0,128.5849,128.6934,128.5751,128.6145,121938.0
2024-09-13 15:50:00,130.47,130.63,130.44,130.63,212462.0,128.6244,128.7821,128.5948,128.7821,212462.0
2024-09-13 15:55:00,130.63,130.65,130.52,130.53,429399.0,128.7821,128.8018,128.6737,128.6835,429399.0
2024-09-16 09:30:00,131.14,132.03,131.1,131.59,416718.0,129.2849,130.1623,129.2455,129.7285,416718.0
2024-09-16 09:35:00,131.62,131.63,131.17,131.41,278531.0,129.7581,129.768,129.3145,129.5511,278531.0
2024-09-16 09:40:00,131.41,131.41,131.13,131.14,104604.0,129.5511,129.5511,129.275,129.2849,104604.0
2024-09-16 09:45:00,131.15,131.34,130.95,131.32,117836.0,129.2947,129.4821,129.0976,129.4623,117836.0
2024-09-16 09:50:00,131.32,131.73,131.28,131.66,94449.0,129.4623,129.8665,129.4229,129.7975,94449.0
2024-09-16 09:55:00,131.68,131.69,131.46,131.51,91457.0,129.8173,129.8271,129.6004,129.6497,91457.0
2024-09-16 10:00:00,131.54,131.6,131.16,131.25,119772.0,129.6792,129.7384,129.3046,129.3933,119772.0
2024-09-16 10:05:00,131.28,131.49,131.23,131.47,67953.0,129.4229,129.6299,129.3736,129.6102,67953.0
2024-09-16 10:10:00,131.47,131.48,131.2,131.24,58825.0,129.6102,129.6201,129.344,129.3835,58825.0
2024-09-16 10:15:00,131.24,131.33,131.23,131.31,51747.0,129.3835,129.4722,129.3736,129.4525,51747.0
2024-09-16 10:20:00,131.31,131.36,131.13,131.13,61152.0,129.4525,129.5018,129.275,129.275,61152.0
2024-09-16 10:25:00,131.13,131.18,130.87,130.96,51460.0,129.275,129.3243,129.0187,129.1074,51460.0
2024-09-16 10:30:00,130.96,130.96,130.65,130.75,67776.0,129.1074,129.1074,128.8018,128.9004,67776.0
2024-09-16 10:35:00,130.73,130.94,130.72,130.83,74099.0,128.8807,129.0877,128.8708,128.9793,74099.0
2024-09-16 10:40:00,130.84,131.0,130.81,131.0,34178.0,128.9891,129.1469,128.9596,129.1469,34178.0
2024-09-16 10:45:00,130.99,131.04,130.88,130.98,22690.0,129.137,129.1863,129.0286,129.1272,22690.0
2024-09-16 10:50:00,130.99,131.04,130.81,130.84,191092.0,129.137,129.1863,128.9596,128.9891,191092.0
2024-09-16 10:55:00,130.87,130.91,130.81,130.89,24541.0,129.0187,129.0581,128.9596,129.0384,24541.0
2024-09-16 11:00:00,130.87,130.87,130.75,130.77,30210.0,129.0187,129.0187,128.9004,128.9201,30210.0
2024-09-16 11:05:00,130.78,130.87,130.73,130.84,35964.0,128.93,129.0187,128.8807,128.9891,35964.0
2024-09-16 11:10:00,130.82,130.84,130.7,130.71,43225.0,128.9694,128.9891,128.8511,128.861,43225.0
2024-09-16 11:15:00,130.7,130.76,130.59,130.65,205057.0,128.8511,128.9103,128.7427,128.8018,205057.0
2024-09-16 11:20:00,130.63,130.66,130.54,130.64,22463.0,128.7821,128.8117,128.6934,128.792,22463.0
2024-09-16 11:25:00,130.64,130.67,130.45,130.47,41181.0,128.792,128.8215,128.6047,128.6244,41181.0
2024-09-16 11:30:00,130.47,130.62,130.45,130.62,47636.0,128.6244,128.7722,128.6047,128.7722,47636.0
2024-09-16 11:35:00,130.62,130.65,130.55,130.62,30714.0,128.7722,128.8018,128.7032,128.7722,30714.0
2024-09-16 11:40:00,130.62,130.7,130.59,130.7,23116.0,128.7722,128.8511,128.7427,128.8511,23116.0
2024-09-16 11:45:00,130.69,130.83,130.66,130.82,23312.0,128.8413,128.9793,128.8117,128.9694,23312.0
2024-09-16 11:50:00,130.82,130.9,130.75,130.89,23659.0,128.9694,129.0483,128.9004,129.0384,23659.0
2024-09-16 11:55:00,130.9,130.96,130.85,130.89,16602.0,129.0483,129.1074,128.999,129.0384,16602.0
2024-09-16 12:00:00,130.89,130.93,130.81,130.82,25840.0,129.0384,129.0779,128.9596,128.9694,25840.0
2024-09-16 12:05:00,130.81,130.86,130.8,130.81,11611.0,128.9596,129.0089,128.9497,128.9596,11611.0
2024-09-16 12:10:00,130.82,130.88,130.74,130.76,17461.0,128.9694,129.0286,128.8905,128.9103,17461.0
2024-09-16 12:15:00,130.77,130.85,130.76,130.79,23037.0,128.9201,128.999,128.9103,128.9398,23037.0
2024-09-16 12:20:00,130.79,130.86,130.77,130.83,20125.0,128.9398,129.0089,128.9201,128.9793,20125.0
2024-09-16 12:25:00,130.83,131.06,130.82,131.05,25661.0,128.9793,129.206,128.9694,129.1962,25661.0
2024-09-16 12:30:00,131.05,131.09,130.98,131.05,16740.0,129.1962,129.2356,129.1272,129.1962,16740.0
2024-09-16 12:35:00,131.03,131.09,131.03,131.05,16261.0,129.1764,129.2356,129.1764,129.1962,16261.0
2024-09-16 12:40:00,131.04,131.08,131.02,131.06,37477.0,129.1863,129.2257,129.1666,129.206,37477.0
2024-09-16 12:45:00,131.05,131.12,131.03,131.11,18115.0,129.1962,129.2652,129.1764,129.2553,18115.0
2024-09-16 12:50:00,131.11,131.14,131.06,131.06,22649.0,129.2553,129.2849,129.206,129.206,22649.0
2024-09-16 12:55:00,131.05,131.1,131.04,131.07,11763.0,129.1962,129.2455,129.1863,129.2159,11763.0
2024-09-16 13:00:00,131.06,131.1,131.05,131.06,14378.0,129.206,129.2455,129.1962,129.206,14378.0
2024-09-16 13:05:00,131.07,131.11,131.03,131.09,24002.0,129.2159,129.2553,129.1764,129.2356,24002.0
2024-09-16 13:10:00,131.1,131.12,131.05,131.09,54003.0,129.2455,129.2652,129.1962,129.2356,54003.0
2024-09-16 13:15:00,131.09,131.16,131.08,131.16,25985.0,129.2356,129.3046,129.2257,129.3046,25985.0
2024-09-16 13:20:00,131.16,131.19,131.11,131.17,26073.0,129.3046,129.3342,129.2553,129.3145,26073.0
2024-09-16 13:25:00,131.16,131.2,131.06,131.13,29721.0,129.3046,129.344,129.206,129.275,29721.0
2024-09-16 13:30:00,131.11,131.12,131.08,131.12,16707.0,129.2553,129.2652,129.2257,129.2652,16707.0
2024-09-16 13:35:00,131.12,131.27,131.1,131.25,25548.0,129.2652,129.4131,129.2455,129.3933,25548.0
2024-09-16 13:40:00,131.24,131.29,131.2,131.27,19836.0,129.3835,129.4328,129.344,129.4131,19836.0
2024-09-16 13:45:00,131.27,131.29,131.21,131.22,24660.0,129.4131,129.4328,129.3539,129.3638,24660.0
2024-09-16 13:50:00,131.22,131.27,131.21,131.27,13249.0,129.3638,129.4131,129.3539,129.4131,13249.0
2024-09-16 13:55:00,131.26,131.3,131.25,131.27,16047.0,129.4032,129.4426,129.3933,129.4131,16047.0
2024-09-16 14:00:00,131.27,131.28,131.19,131.19,24214.0,129.4131,129.4229,129.3342,129.3342,24214.0
2024-09-16 14:05:00,131.19,131.23,131.15,131.21,32938.0,129.3342,129.3736,129.2947,129.3539,32938.0
2024-09-16 14:10:00,131.21,131.26,131.21,131.24,17402.0,129.3539,129.4032,129.3539,129.3835,17402.0
2024-09-16 14:15:00,131.25,131.25,131.17,131.21,23534.0,129.3933,129.3933,129.3145,129.3539,23534.0
2024-09-16 14:20:00,131.21,131.26,131.19,131.22,12755.0,129.3539,129.4032,129.3342,129.3638,12755.0
2024-09-16 14:25:00,131.22,131.26,131.21,131.25,18734.0,129.3638,129.4032,129.3539,129.3933,18734.0
2024-09-16 14:30:00,131.25,131.31,131.24,131.3,38538.0,129.3933,129.4525,129.3835,129.4426,38538.0
2024-09-16 14:35:00,131.31,131.32,131.2,131.23,47531.0,129.4525,129.4623,129.344,129.3736,47531.0
2024-09-16 14:40:00,131.22,131.23,131.09,131.16,17411.0,129.3638,129.3736,129.2356,129.3046,17411.0
2024-09-16 14:45:00,131.15,131.22,131.11,131.22,9931.0,129.2947,129.3638,129.2553,129.3638,9931.0
2024-09-16 14:50:00,131.22,131.26,131.18,131.19,16875.0,129.3638,129.4032,129.3243,129.3342,16875.0
2024-09-16 14:55:00,131.19,131.31,131.18,131.31,22021.0,129.3342,129.4525,129.3243,129.4525,22021.0
2024-09-16 15:00:00,131.3,131.31,131.15,131.15,39914.0,129.4426,129.4525,129.2947,129.2947,39914.0
2024-09-16 15:05:00,131.15,131.21,131.13,131.19,32813.0,129.2947,129.3539,129.275,129.3342,32813.0
2024-09-16 15:10:00,131.18,131.19,131.05,131.06,18519.0,129.3243,129.3342,129.1962,129.206,18519.0
2024-09-16 15:15:00,131.07,131.11,131.05,131.09,40285.0,129.2159,129.2553,129.1962,129.2356,40285.0
2024-09-16 15:20:00,131.09,131.09,131.03,131.06,37078.0,129.2356,129.2356,129.1764,129.206,37078.0
2024-09-16 15:25:00,131.06,131.11,131.06,131.09,49730.0,129.206,129.2553,129.206,129.2356,49730.0
2024-09-16 15:30:00,131.09,131.2,131.09,131.16,44931.0,129.2356,129.344,129.2356,129.3046,44931.0
2024-09-16 15:35:00,131.17,131.23,131.09,131.21,48785.0,129.3145,129.3736,129.2356,129.3539,48785.0
2024-09-16 15:40:00,131.21,131.28,131.21,131.25,35738.0,129.3539,129.4229,129.3539,129.3933,35738.0
2024-09-16 15:45:00,131.26,131.34,131.23,131.23,87409.0,129.4032,129.4821,129.3736,129.3736,87409.0
2024-09-16 15:50:00,131.24,131.33,131.19,131.31,166653.0,129.3835,129.4722,129.3342,129.4525,166653.0
2024-09-16 15:55:00,131.31,131.32,131.21,131.25,446362.0,129.4525,129.4623,129.3539,129.3933,446362.0
2024-09-17 09:30:00,131.5,131.88,131.5,131.64,168143.0,129.6398,130.0144,129.6398,129.7778,168143.0
2024-09-17 09:35:00,131.66,131.72,131.38,131.49,145039.0,129.7975,129.8567,129.5215,129.6299,145039.0
2024-09-17 09:40:00,131.49,131.49,131.3,131.43,100607.0,129.6299,129.6299,129.4426,129.5708,100607.0
2024-09-17 09:45:00,131.44,131.56,131.28,131.47,341266.0,129.5806,129.6989,129.4229,129.6102,341266.0
2024-09-17 09:50:00,131.48,131.59,131.38,131.42,61067.0,129.6201,129.7285,129.5215,129.5609,61067.0
2024-09-17 09:55:00,131.42,131.51,131.28,131.31,54249.0,129.5609,129.6497,129.4229,129.4525,54249.0
2024-09-17 10:00:00,131.31,131.59,131.3,131.57,125824.0,129.4525,129.7285,129.4426,129.7088,125824.0
2024-09-17 10:05:00,131.57,132.04,131.56,131.97,60213.0,129.7088,130.1722,129.6989,130.1031,60213.0
2024-09-17 10:10:00,131.96,132.13,131.95,132.11,59680.0,130.0933,130.2609,130.0834,130.2412,59680.0
2024-09-17 10:15:00,132.13,132.32,132.13,132.32,162401.0,130.2609,130.4482,130.2609,130.4482,162401.0
2024-09-17 10:20:00,132.32,132.43,132.31,132.4,211139.0,130.4482,130.5566,130.4383,130.5271,211139.0
2024-09-17 10:25:00,132.41,132.42,132.19,132.2,68149.0,130.5369,130.5468,130.32,130.3299,68149.0
2024-09-17 10:30:00,132.21,132.24,132.08,132.18,86479.0,130.3398,130.3693,130.2116,130.3102,86479.0
2024-09-17 10:35:00,132.18,132.26,132.07,132.22,111045.0,130.3102,130.389,130.2017,130.3496,111045.0
2024-09-17 10:40:00,132.21,132.27,132.17,132.22,232111.0,130.3398,130.3989,130.3003,130.3496,232111.0
2024-09-17 10:45:00,132.22,132.4,132.22,132.37,29187.0,130.3496,130.5271,130.3496,130.4975,29187.0
2024-09-17 10:50:00,132.36,132.41,132.29,132.31,24634.0,130.4876,130.5369,130.4186,130.4383,24634.0
2024-09-17 10:55:00,132.3,132.31,132.03,132.12,105200.0,130.4285,130.4383,130.1623,130.251,105200.0
2024-09-17 11:00:00,132.13,132.37,132.12,132.21,57184.0,130.2609,130.4975,130.251,130.3398,57184.0
2024-09-17 11:05:00,132.2,132.34,132.2,132.22,32500.0,130.3299,130.4679,130.3299,130.3496,32500.0
2024-09-17 11:10:00,132.2,132.24,132.15,132.22,27490.0,130.3299,130.3693,130.2806,130.3496,27490.0
2024-09-17 11:15:00,132.22,132.35,132.18,132.3,27147.0,130.3496,130.4778,130.3102,130.4285,27147.0
2024-09-17 11:20:00,132.3,132.34,132.2,132.33,27097.0,130.4285,130.4679,130.3299,130.4581,27097.0
2024-09-17 11:25:00,132.33,132.36,132.22,132.27,45359.0,130.4581,130.4876,130.3496,130.3989,45359.0
2024-09-17 11:30:00,132.26,132.37,132.24,132.31,26017.0,130.389,130.4975,130.3693,130.4383,26017.0
2024-09-17 11:35:00,132.32,132.38,132.28,132.33,18604.0,130.4482,130.5074,130.4088,130.4581,18604.0
2024-09-17 11:40:00,132.34,132.34,132.21,132.22,18411.0,130.4679,130.4679,130.3398,130.3496,18411.0
2024-09-17 11:45:00,132.22,132.23,132.15,132.17,25014.0,130.3496,130.3595,130.2806,130.3003,25014.0
2024-09-17 11:50:00,132.16,132.19,132.12,132.15,41488.0,130.2905,130.32,130.251,130.2806,41488.0
2024-09-17 11:55:00,132.15,132.21,132.13,132.14,43231.0,130.2806,130.3398,130.2609,130.2707,43231.0
2024-09-17 12:00:00,132.13,132.24,132.08,132.17,29229.0,130.2609,130.3693,130.2116,130.3003,29229.0
2024-09-17 12:05:00,132.17,132.2,132.07,132.07,25976.0,130.3003,130.3299,130.2017,130.2017,25976.0
2024-09-17 12:10:00,132.08,132.1,132.06,132.09,28719.0,130.2116,130.2313,130.1919,130.2215,28719.0
2024-09-17 12:15:00,132.07,132.07,131.93,131.98,48242.0,130.2017,130.2017,130.0637,130.113,48242.0
2024-09-17 12:20:00,132.0,132.02,131.85,131.98,95375.0,130.1327,130.1524,129.9848,130.113,95375.0
2024-09-17 12:25:00,131.98,132.12,131.91,132.1,42635.0,130.113,130.251,130.044,130.2313,42635.0
2024-09-17 12:30:00,132.09,132.09,131.98,132.0,27106.0,130.2215,130.2215,130.113,130.1327,27106.0
2024-09-17 12:35:00,132.0,132.03,131.82,131.87,48817.0,130.1327,130.1623,129.9553,130.0046,48817.0
2024-09-17 12:40:00,131.87,131.88,131.69,131.74,55113.0,130.0046,130.0144,129.8271,129.8764,55113.0
2024-09-17 12:45:00,131.74,131.74,131.3,131.32,107109.0,129.8764,129.8764,129.4426,129.4623,107109.0
2024-09-17 12:50:00,131.3,131.46,131.21,131.42,81607.0,129.4426,129.6004,129.3539,129.5609,81607.0
2024-09-17 12:55:00,131.42,131.56,131.32,131.38,42292.0,129.5609,129.6989,129.4623,129.5215,42292.0
2024-09-17 13:00:00,131.37,131.5,131.35,131.39,58848.0,129.5116,129.6398,129.4919,129.5314,58848.0
2024-09-17 13:05:00,131.39,131.46,131.35,131.44,55625.0,129.5314,129.6004,129.4919,129.5806,55625.0
2024-09-17 13:10:00,131.44,131.55,131.34,131.53,181996.0,129.5806,129.6891,129.4821,129.6694,181996.0
2024-09-17 13:15:00,131.53,131.72,131.48,131.68,238674.0,129.6694,129.8567,129.6201,129.8173,238674.0
2024-09-17 13:20:00,131.69,131.9,131.69,131.89,50899.0,129.8271,130.0341,129.8271,130.0243,50899.0
2024-09-17 13:25:00,131.9,131.91,131.82,131.84,40307.0,130.0341,130.044,129.9553,129.975,40307.0
2024-09-17 13:30:00,131.84,131.93,131.73,131.74,43978.0,129.975,130.0637,129.8665,129.8764,43978.0
2024-09-17 13:35:00,131.75,131.89,131.75,131.83,141877.0,129.8863,130.0243,129.8863,129.9651,141877.0
2024-09-17 13:40:00,131.82,131.82,131.64,131.69,61331.0,129.9553,129.9553,129.7778,129.8271,61331.0
2024-09-17 13:45:00,131.69,131.88,131.55,131.88,69618.0,129.8271,130.0144,129.6891,130.0144,69618.0
2024-09-17 13:50:00,131.87,132.01,131.85,131.96,64169.0,130.0046,130.1426,129.9848,130.0933,64169.0
2024-09-17 13:55:00,131.96,131.96,131.87,131.89,33697.0,130.0933,130.0933,130.0046,130.0243,33697.0
2024-09-17 14:00:00,131.88,131.99,131.84,131.96,42650.0,130.0144,130.1229,129.975,130.0933,42650.0
2024-09-17 14:05:00,131.94,132.01,131.91,132.0,41197.0,130.0736,130.1426,130.044,130.1327,41197.0
2024-09-17 14:10:00,131.99,132.01,131.8,131.81,40474.0,130.1229,130.1426,129.9356,129.9454,40474.0
2024-09-17 14:15:00,131.81,131.9,131.78,131.86,46726.0,129.9454,130.0341,129.9158,129.9947,46726.0
2024-09-17 14:20:00,131.85,131.96,131.82,131.92,51894.0,129.9848,130.0933,129.9553,130.0539,51894.0
2024-09-17 14:25:00,131.94,131.97,131.79,131.89,57623.0,130.0736,130.1031,129.9257,130.0243,57623.0
2024-09-17 14:30:00,131.88,131.93,131.8,131.89,38818.0,130.0144,130.0637,129.9356,130.0243,38818.0
2024-09-17 14:35:00,131.88,131.92,131.87,131.9,14878.0,130.0144,130.0539,130.0046,130.0341,14878.0
2024-09-17 14:40:00,131.91,131.97,131.87,131.92,66040.0,130.044,130.1031,130.0046,130.0539,66040.0
2024-09-17 14:45:00,131.92,131.94,131.62,131.71,140692.0,130.0539,130.0736,129.7581,129.8468,140692.0
2024-09-17 14:50:00,131.71,131.81,131.64,131.8,35856.0,129.8468,129.9454,129.7778,129.9356,35856.0
2024-09-17 14:55:00,131.8,131.87,131.74,131.81,45195.0,129.9356,130.0046,129.8764,129.9454,45195.0
2024-09-17 15:00:00,131.79,131.88,131.73,131.74,36296.0,129.9257,130.0144,129.8665,129.8764,36296.0
2024-09-17 15:05:00,131.72,131.77,131.69,131.77,42815.0,129.8567,129.906,129.8271,129.906,42815.0
2024-09-17 15:10:00,131.77,131.84,131.74,131.84,31423.0,129.906,129.975,129.8764,129.975,31423.0
2024-09-17 15:15:00,131.83,131.84,131.72,131.74,27995.0,129.9651,129.975,129.8567,129.8764,27995.0
2024-09-17 15:20:00,131.74,131.74,131.54,131.59,66951.0,129.8764,129.8764,129.6792,129.7285,66951.0
2024-09-17 15:25:00,131.6,131.73,131.6,131.72,52271.0,129.7384,129.8665,129.7384,129.8567,52271.0
2024-09-17 15:30:00,131.72,131.73,131.64,131.67,59633.0,129.8567,129.8665,129.7778,129.8074,59633.0
2024-09-17 15:35:00,131.66,131.76,131.58,131.75,85435.0,129.7975,129.8961,129.7187,129.8863,85435.0
2024-09-17 15:40:00,131.75,131.79,131.64,131.65,119314.0,129.8863,129.9257,129.7778,129.7877,119314.0
2024-09-17 15:45:00,131.65,131.81,131.65,131.8,153895.0,129.7877,129.9454,129.7877,129.9356,153895.0
2024-09-17 15:50:00,131.8,131.93,131.7,131.92,227306.0,129.9356,130.0637,129.837,130.0539,227306.0
2024-09-17 15:55:00,131.91,131.98,131.84,131.98,469976.0,130.044,130.113,129.975,130.113,469976.0
2024-09-18 09:30:00,132.17,132.26,131.83,132.08,173534.0,130.3003,130.389,129.9651,130.2116,173534.0
2024-09-18 09:35:00,132.06,132.3,131.95,132.27,74244.0,130.1919,130.4285,130.0834,130.3989,74244.0
2024-09-18 09:40:00,132.26,132.41,132.18,132.41,58571.0,130.389,130.5369,130.3102,130.5369,58571.0
2024-09-18 09:45:00,132.4,132.48,132.25,132.39,91140.0,130.5271,130.6059,130.3792,130.5172,91140.0
2024-09-18 09:50:00,132.38,132.38,132.01,132.03,75558.0,130.5074,130.5074,130.1426,130.1623,75558.0
2024-09-18 09:55:00,132.02,132.04,131.86,131.88,28556.0,130.1524,130.1722,129.9947,130.0144,28556.0
2024-09-18 10:00:00,131.89,132.01,131.8,131.96,63123.0,130.0243,130.1426,129.9356,130.0933,63123.0
2024-09-18 10:05:00,131.97,132.0,131.81,131.99,47271.0,130.1031,130.1327,129.9454,130.1229,47271.0
2024-09-18 10:10:00,131.99,132.01,131.82,131.89,59210.0,130.1229,130.1426,129.9553,130.0243,59210.0
2024-09-18 10:15:00,131.89,132.08,131.88,131.95,44171.0,130.0243,130.2116,130.0144,130.0834,44171.0
2024-09-18 10:20:00,131.99,132.07,131.95,132.0,34260.0,130.1229,130.2017,130.0834,130.1327,34260.0
2024-09-18 10:25:00,131.98,132.18,131.94,132.09,54827.0,130.113,130.3102,130.0736,130.2215,54827.0
2024-09-18 10:30:00,132.1,132.1,131.75,131.78,30997.0,130.2313,130.2313,129.8863,129.9158,30997.0
2024-09-18 10:35:00,131.78,131.88,131.78,131.8,69468.0,129.9158,130.0144,129.9158,129.9356,69468.0
2024-09-18 10:40:00,131.8,131.88,131.73,131.81,18995.0,129.9356,130.0144,129.8665,129.9454,18995.0
2024-09-18 10:45:00,131.8,131.92,131.8,131.87,24620.0,129.9356,130.0539,129.9356,130.0046,24620.0
2024-09-18 10:50:00,131.87,131.95,131.82,131.9,33852.0,130.0046,130.0834,129.9553,130.0341,33852.0
2024-09-18 10:55:00,131.9,131.97,131.82,131.96,40365.0,130.0341,130.1031,129.9553,130.0933,40365.0
2024-09-18 11:00:00,131.96,132.09,131.92,132.01,55538.0,130.0933,130.2215,130.0539,130.1426,55538.0
2024-09-18 11:05:00,132.02,132.05,131.96,132.03,32750.0,130.1524,130.182,130.0933,130.1623,32750.0
2024-09-18 11:10:00,132.02,132.04,131.95,132.02,36597.0,130.1524,130.1722,130.0834,130.1524,36597.0
2024-09-18 11:15:00,132.02,132.02,131.95,132.0,14122.0,130.1524,130.1524,130.0834,130.1327,14122.0
2024-09-18 11:20:00,132.02,132.02,131.95,131.96,25992.0,130.1524,130.1524,130.0834,130.0933,25992.0
2024-09-18 11:25:00,131.95,132.06,131.93,132.04,22246.0,130.0834,130.1919,130.0637,130.1722,22246.0
2024-09-18 11:30:00,132.02,132.02,131.92,132.0,24223.0,130.1524,130.1524,130.0539,130.1327,24223.0
2024-09-18 11:35:00,132.0,132.05,131.97,132.0,16214.0,130.1327,130.182,130.1031,130.1327,16214.0
2024-09-18 11:40:00,132.0,132.02,131.95,132.02,26473.0,130.1327,130.1524,130.0834,130.1524,26473.0
2024-09-18 11:45:00,132.02,132.03,131.88,131.92,31973.0,130.1524,130.1623,130.0144,130.0539,31973.0
2024-09-18 11:50:00,131.94,131.99,131.87,131.88,21701.0,130.0736,130.1229,130.0046,130.0144,21701.0
2024-09-18 11:55:00,131.88,131.93,131.85,131.85,369541.0,130.0144,130.0637,129.9848,129.9848,369541.0
2024-09-18 12:00:00,131.85,131.87,131.72,131.75,41214.0,129.9848,130.0046,129.8567,129.8863,41214.0
2024-09-18 12:05:00,131.75,131.9,131.74,131.9,57993.0,129.8863,130.0341,129.8764,130.0341,57993.0
2024-09-18 12:10:00,131.89,132.01,131.88,131.99,42674.0,130.0243,130.1426,130.0144,130.1229,42674.0
2024-09-18 12:15:00,132.0,132.08,131.98,132.05,41545.0,130.1327,130.2116,130.113,130.182,41545.0
2024-09-18 12:20:00,132.05,132.08,132.01,132.01,41836.0,130.182,130.2116,130.1426,130.1426,41836.0
2024-09-18 12:25:00,132.0,132.13,132.0,132.1,38534.0,130.1327,130.2609,130.1327,130.2313,38534.0
2024-09-18 12:30:00,132.1,132.19,132.08,132.19,32293.0,130.2313,130.32,130.2116,130.32,32293.0
2024-09-18 12:35:00,132.21,132.24,132.19,132.21,32808.0,130.3398,130.3693,130.32,130.3398,32808.0
2024-09-18 12:40:00,132.2,132.2,132.16,132.18,21972.0,130.3299,130.3299,130.2905,130.3102,21972.0
2024-09-18 12:45:00,132.17,132.26,132.16,132.22,33225.0,130.3003,130.389,130.2905,130.3496,33225.0
2024-09-18 12:50:00,132.24,132.29,132.22,132.29,14059.0,130.3693,130.4186,130.3496,130.4186,14059.0
2024-09-18 12:55:00,132.28,132.31,132.24,132.28,29349.0,130.4088,130.4383,130.3693,130.4088,29349.0
2024-09-18 13:00:00,132.28,132.31,132.25,132.26,29620.0,130.4088,130.4383,130.3792,130.389,29620.0
2024-09-18 13:05:00,132.25,132.27,132.18,132.21,16437.0,130.3792,130.3989,130.3102,130.3398,16437.0
2024-09-18 13:10:00,132.21,132.24,132.19,132.23,20469.0,130.3398,130.3693,130.32,130.3595,20469.0
2024-09-18 13:15:00,132.23,132.25,132.2,132.22,34375.0,130.3595,130.3792,130.3299,130.3496,34375.0
2024-09-18 13:20:00,132.22,132.23,132.04,132.09,44127.0,130.3496,130.3595,130.1722,130.2215,44127.0
2024-09-18 13:25:00,132.1,132.24,132.09,132.23,32206.0,130.2313,130.3693,130.2215,130.3595,32206.0
2024-09-18 13:30:00,132.25,132.32,132.22,132.32,27075.0,130.3792,130.4482,130.3496,130.4482,27075.0
2024-09-18 13:35:00,132.32,132.38,132.14,132.22,122257.0,130.4482,130.5074,130.2707,130.3496,122257.0
2024-09-18 13:40:00,132.22,132.27,132.2,132.27,35746.0,130.3496,130.3989,130.3299,130.3989,35746.0
2024-09-18 13:45:00,132.27,132.33,132.21,132.21,58873.0,130.3989,130.4581,130.3398,130.3398,58873.0
2024-09-18 13:50:00,132.21,132.22,132.13,132.14,77111.0,130.3398,130.3496,130.2609,130.2707,77111.0
2024-09-18 13:55:00,132.14,132.2,132.04,132.14,44833.0,130.2707,130.3299,130.1722,130.2707,44833.0
2024-09-18 14:00:00,132.12,133.67,131.8,133.09,592963.0,130.251,131.7791,129.9356,131.2073,592963.0
2024-09-18 14:05:00,133.08,133.29,132.86,132.99,230890.0,131.1974,131.4045,130.9806,131.1087,230890.0
2024-09-18 14:10:00,132.98,133.02,132.36,132.56,159857.0,131.0989,131.1383,130.4876,130.6848,159857.0
2024-09-18 14:15:00,132.56,132.94,132.55,132.84,145552.0,130.6848,131.0594,130.6749,130.9608,145552.0
2024-09-18 14:20:00,132.84,132.96,132.64,132.9,139614.0,130.9608,131.0791,130.7637,131.02,139614.0
2024-09-18 14:25:00,132.9,133.09,132.72,133.08,113130.0,131.02,131.2073,130.8425,131.1974,113130.0
2024-09-18 14:30:00,133.08,133.27,133.05,133.21,159710.0,131.1974,131.3848,131.1679,131.3256,159710.0
2024-09-18 14:35:00,133.22,133.22,132.66,133.13,235685.0,131.3355,131.3355,130.7834,131.2467,235685.0
2024-09-18 14:40:00,133.15,133.21,132.34,132.39,234652.0,131.2665,131.3256,130.4679,130.5172,234652.0
2024-09-18 14:45:00,132.35,132.78,132.28,132.7,228825.0,130.4778,130.9017,130.4088,130.8228,228825.0
2024-09-18 14:50:00,132.69,133.09,132.62,132.96,106687.0,130.813,131.2073,130.744,131.0791,106687.0
2024-09-18 14:55:00,132.95,133.07,132.4,132.46,122673.0,131.0693,131.1876,130.5271,130.5862,122673.0
2024-09-18 15:00:00,132.44,132.47,132.09,132.3,182860.0,130.5665,130.5961,130.2215,130.4285,182860.0
2024-09-18 15:05:00,132.3,132.3,132.0,132.18,126631.0,130.4285,130.4285,130.1327,130.3102,126631.0
2024-09-18 15:10:00,132.16,132.93,132.1,132.85,152525.0,130.2905,131.0496,130.2313,130.9707,152525.0
2024-09-18 15:15:00,132.84,132.9,132.67,132.8,93577.0,130.9608,131.02,130.7932,130.9214,93577.0
2024-09-18 15:20:00,132.82,132.82,132.04,132.56,158491.0,130.9411,130.9411,130.1722,130.6848,158491.0
2024-09-18 15:25:00,132.54,133.02,132.53,132.72,270164.0,130.6651,131.1383,130.6552,130.8425,270164.0
2024-09-18 15:30:00,132.72,132.85,132.14,132.19,197774.0,130.8425,130.9707,130.2707,130.32,197774.0
2024-09-18 15:35:00,132.17,132.34,132.02,132.19,139818.0,130.3003,130.4679,130.1524,130.32,139818.0
2024-09-18 15:40:00,132.19,132.25,131.81,131.82,122678.0,130.32,130.3792,129.9454,129.9553,122678.0
2024-09-18 15:45:00,131.81,131.99,131.65,131.75,175760.0,129.9454,130.1229,129.7877,129.8863,175760.0
2024-09-18 15:50:00,131.72,132.06,131.71,131.9,272348.0,129.8567,130.1919,129.8468,130.0341,272348.0
2024-09-18 15:55:00,131.9,132.04,131.78,131.84,463249.0,130.0341,130.1722,129.9158,129.975,463249.0
2024-09-19 09:30:00,133.91,134.08,133.62,133.66,269334.0,132.0157,132.1833,131.7298,131.7692,269334.0
2024-09-19 09:35:00,133.68,133.94,133.62,133.64,257205.0,131.789,132.0453,131.7298,131.7495,257205.0
2024-09-19 09:40:00,133.66,133.68,133.2,133.23,142493.0,131.7692,131.789,131.3158,131.3453,142493.0
2024-09-19 09:45:00,133.23,133.37,132.98,133.36,89881.0,131.3453,131.4833,131.0989,131.4735,89881.0
2024-09-19 09:50:00,133.37,133.39,132.97,133.08,101335.0,131.4833,131.5031,131.089,131.1974,101335.0
2024-09-19 09:55:00,133.09,133.59,133.09,133.51,93919.0,131.2073,131.7002,131.2073,131.6214,93919.0
2024-09-19 10:00:00,133.5,133.65,133.27,133.47,196650.0,131.6115,131.7594,131.3848,131.5819,196650.0
2024-09-19 10:05:00,133.49,133.61,133.34,133.37,47549.0,131.6016,131.72,131.4538,131.4833,47549.0
2024-09-19 10:10:00,133.38,133.54,133.34,133.46,49719.0,131.4932,131.6509,131.4538,131.5721,49719.0
2024-09-19 10:15:00,133.47,133.59,133.39,133.58,77101.0,131.5819,131.7002,131.5031,131.6904,77101.0
2024-09-19 10:20:00,133.59,133.61,133.34,133.4,60786.0,131.7002,131.72,131.4538,131.5129,60786.0
2024-09-19 10:25:00,133.4,133.72,133.34,133.7,108439.0,131.5129,131.8284,131.4538,131.8087,108439.0
2024-09-19 10:30:00,133.69,133.85,133.66,133.72,122810.0,131.7988,131.9566,131.7692,131.8284,122810.0
2024-09-19 10:35:00,133.74,133.81,133.61,133.73,43134.0,131.8481,131.9171,131.72,131.8383,43134.0
2024-09-19 10:40:00,133.72,133.73,133.31,133.38,44771.0,131.8284,131.8383,131.4242,131.4932,44771.0
2024-09-19 10:45:00,133.4,133.4,133.05,133.27,98771.0,131.5129,131.5129,131.1679,131.3848,98771.0
2024-09-19 10:50:00,133.26,133.38,133.16,133.24,85753.0,131.3749,131.4932,131.2763,131.3552,85753.0
2024-09-19 10:55:00,133.22,133.37,133.2,133.32,39642.0,131.3355,131.4833,131.3158,131.4341,39642.0
2024-09-19 11:00:00,133.33,133.52,133.24,133.5,45174.0,131.4439,131.6312,131.3552,131.6115,45174.0
2024-09-19 11:05:00,133.48,133.48,133.26,133.34,99163.0,131.5918,131.5918,131.3749,131.4538,99163.0
2024-09-19 11:10:00,133.34,133.44,133.29,133.31,37219.0,131.4538,131.5524,131.4045,131.4242,37219.0
2024-09-19 11:15:00,133.31,133.55,133.31,133.53,42946.0,131.4242,131.6608,131.4242,131.6411,42946.0
2024-09-19 11:20:00,133.52,133.68,133.5,133.65,36734.0,131.6312,131.789,131.6115,131.7594,36734.0
2024-09-19 11:25:00,133.66,133.66,133.51,133.53,58843.0,131.7692,131.7692,131.6214,131.6411,58843.0
2024-09-19 11:30:00,133.55,133.6,133.47,133.51,46795.0,131.6608,131.7101,131.5819,131.6214,46795.0
2024-09-19 11:35:00,133.52,133.58,133.48,133.52,56518.0,131.6312,131.6904,131.5918,131.6312,56518.0
2024-09-19 11:40:00,133.53,133.63,133.53,133.58,67181.0,131.6411,131.7397,131.6411,131.6904,67181.0
2024-09-19 11:45:00,133.58,133.69,133.58,133.69,49000.0,131.6904,131.7988,131.6904,131.7988,49000.0
2024-09-19 11:50:00,133.69,133.69,133.52,133.61,41899.0,131.7988,131.7988,131.6312,131.72,41899.0
2024-09-19 11:55:00,133.61,133.62,133.54,133.57,47006.0,131.72,131.7298,131.6509,131.6805,47006.0
2024-09-19 12:00:00,133.57,133.82,133.54,133.8,45150.0,131.6805,131.927,131.6509,131.9073,45150.0
2024-09-19 12:05:00,133.81,133.86,133.78,133.81,23435.0,131.9171,131.9664,131.8875,131.9171,23435.0
2024-09-19 12:10:00,133.8,133.8,133.64,133.72,34708.0,131.9073,131.9073,131.7495,131.8284,34708.0
2024-09-19 12:15:00,133.74,134.0,133.73,133.96,31960.0,131.8481,132.1044,131.8383,132.065,31960.0
2024-09-19 12:20:00,133.96,133.97,133.83,133.88,46610.0,132.065,132.0749,131.9368,131.9861,46610.0
2024-09-19 12:25:00,133.87,134.0,133.86,133.99,72626.0,131.9763,132.1044,131.9664,132.0946,72626.0
2024-09-19 12:30:00,134.0,134.1,134.0,134.03,27228.0,132.1044,132.203,132.1044,132.134,27228.0
2024-09-19 12:35:00,134.05,134.08,134.0,134.05,19222.0,132.1537,132.1833,132.1044,132.1537,19222.0
2024-09-19 12:40:00,134.05,134.09,134.02,134.05,34307.0,132.1537,132.1932,132.1242,132.1537,34307.0
2024-09-19 12:45:00,134.05,134.13,134.02,134.07,59535.0,132.1537,132.2326,132.1242,132.1734,59535.0
2024-09-19 12:50:00,134.08,134.15,134.05,134.15,104683.0,132.1833,132.2523,132.1537,132.2523,104683.0
2024-09-19 12:55:00,134.13,134.13,133.95,134.07,38760.0,132.2326,132.2326,132.0551,132.1734,38760.0
2024-09-19 13:00:00,134.08,134.14,134.04,134.1,37058.0,132.1833,132.2425,132.1439,132.203,37058.0
2024-09-19 13:05:00,134.09,134.14,134.07,134.14,30523.0,132.1932,132.2425,132.1734,132.2425,30523.0
2024-09-19 13:10:00,134.14,134.14,133.98,134.03,38826.0,132.2425,132.2425,132.0847,132.134,38826.0
2024-09-19 13:15:00,134.02,134.12,134.0,134.08,45265.0,132.1242,132.2227,132.1044,132.1833,45265.0
2024-09-19 13:20:00,134.07,134.1,133.97,134.01,42136.0,132.1734,132.203,132.0749,132.1143,42136.0
2024-09-19 13:25:00,134.01,134.09,134.01,134.06,22071.0,132.1143,132.1932,132.1143,132.1636,22071.0
2024-09-19 13:30:00,134.06,134.19,134.06,134.17,53504.0,132.1636,132.2917,132.1636,132.272,53504.0
2024-09-19 13:35:00,134.18,134.23,134.15,134.22,45738.0,132.2819,132.3312,132.2523,132.3213,45738.0
2024-09-19 13:40:00,134.22,134.32,134.18,134.31,45589.0,132.3213,132.4199,132.2819,132.41,45589.0
2024-09-19 13:45:00,134.3,134.37,134.27,134.29,24592.0,132.4002,132.4692,132.3706,132.3903,24592.0
2024-09-19 13:50:00,134.28,134.34,134.26,134.31,50276.0,132.3805,132.4396,132.3608,132.41,50276.0
2024-09-19 13:55:00,134.31,134.31,134.22,134.23,27947.0,132.41,132.41,132.3213,132.3312,27947.0
2024-09-19 14:00:00,134.24,134.31,134.22,134.31,46880.0,132.341,132.41,132.3213,132.41,46880.0
2024-09-19 14:05:00,134.31,134.32,134.15,134.16,44087.0,132.41,132.4199,132.2523,132.2622,44087.0
2024-09-19 14:10:00,134.16,134.16,134.07,134.1,86199.0,132.2622,132.2622,132.1734,132.203,86199.0
2024-09-19 14:15:00,134.11,134.14,133.95,134.02,90955.0,132.2129,132.2425,132.0551,132.1242,90955.0
2024-09-19 14:20:00,134.06,134.15,134.0,134.1,22270.0,132.1636,132.2523,132.1044,132.203,22270.0
2024-09-19 14:25:00,134.09,134.23,134.06,134.23,32465.0,132.1932,132.3312,132.1636,132.3312,32465.0
2024-09-19 14:30:00,134.23,134.26,134.15,134.2,43429.0,132.3312,132.3608,132.2523,132.3016,43429.0
2024-09-19 14:35:00,134.21,134.28,134.16,134.25,33328.0,132.3115,132.3805,132.2622,132.3509,33328.0
2024-09-19 14:40:00,134.25,134.26,134.19,134.19,42450.0,132.3509,132.3608,132.2917,132.2917,42450.0
2024-09-19 14:45:00,134.19,134.2,134.06,134.07,87757.0,132.2917,132.3016,132.1636,132.1734,87757.0
2024-09-19 14:50:00,134.07,134.12,133.96,134.1,52214.0,132.1734,132.2227,132.065,132.203,52214.0
2024-09-19 14:55:00,134.1,134.18,134.03,134.18,56628.0,132.203,132.2819,132.134,132.2819,56628.0
2024-09-19 15:00:00,134.17,134.26,134.08,134.25,113248.0,132.272,132.3608,132.1833,132.3509,113248.0
2024-09-19 15:05:00,134.24,134.24,134.15,134.2,187560.0,132.341,132.341,132.2523,132.3016,187560.0
2024-09-19 15:10:00,134.21,134.25,134.17,134.19,41452.0,132.3115,132.3509,132.272,132.2917,41452.0
2024-09-19 15:15:00,134.18,134.22,134.11,134.12,40102.0,132.2819,132.3213,132.2129,132.2227,40102.0
2024-09-19 15:20:00,134.13,134.2,134.01,134.2,57987.0,132.2326,132.3016,132.1143,132.3016,57987.0
2024-09-19 15:25:00,134.2,134.2,134.01,134.02,50293.0,132.3016,132.3016,132.1143,132.1242,50293.0
2024-09-19 15:30:00,134.01,134.04,133.94,134.02,62017.0,132.1143,132.1439,132.0453,132.1242,62017.0
2024-09-19 15:35:00,134.03,134.14,134.02,134.12,102044.0,132.134,132.2425,132.1242,132.2227,102044.0
2024-09-19 15:40:00,134.12,134.19,134.05,134.06,121525.0,132.2227,132.2917,132.1537,132.1636,121525.0
2024-09-19 15:45:00,134.06,134.18,134.03,134.13,136453.0,132.1636,132.2819,132.134,132.2326,136453.0
2024-09-19 15:50:00,134.12,134.13,133.87,134.08,328541.0,132.2227,132.2326,131.9763,132.1833,328541.0
2024-09-19 15:55:00,134.07,134.18,134.0,134.11,519214.0,132.1734,132.2819,132.1044,132.2129,519214.0
2024-09-20 09:30:00,133.08,133.16,132.73,132.74,334968.0,131.1974,131.2763,130.8524,130.8623,334968.0
2024-09-20 09:35:00,132.74,133.0,132.63,132.97,141814.0,130.8623,131.1186,130.7538,131.089,141814.0
2024-09-20 09:40:00,132.97,133.07,132.71,132.8,115015.0,131.089,131.1876,130.8327,130.9214,115015.0
2024-09-20 09:45:00,132.82,132.82,132.58,132.67,105158.0,130.9411,130.9411,130.7045,130.7932,105158.0
2024-09-20 09:50:00,132.67,132.83,132.58,132.69,87514.0,130.7932,130.951,130.7045,130.813,87514.0
2024-09-20 09:55:00,132.68,132.75,132.58,132.65,123976.0,130.8031,130.8721,130.7045,130.7735,123976.0
2024-09-20 10:00:00,132.64,132.71,132.53,132.55,100325.0,130.7637,130.8327,130.6552,130.6749,100325.0
2024-09-20 10:05:00,132.55,132.62,132.47,132.53,68466.0,130.6749,130.744,130.5961,130.6552,68466.0
2024-09-20 10:10:00,132.55,132.58,132.44,132.5,83673.0,130.6749,130.7045,130.5665,130.6257,83673.0
2024-09-20 10:15:00,132.49,132.91,132.49,132.91,51464.0,130.6158,131.0299,130.6158,131.0299,51464.0
2024-09-20 10:20:00,132.91,133.07,132.88,132.93,63500.0,131.0299,131.1876,131.0003,131.0496,63500.0
2024-09-20 10:25:00,132.93,133.04,132.91,132.94,48118.0,131.0496,131.158,131.0299,131.0594,48118.0
2024-09-20 10:30:00,132.94,133.13,132.91,133.05,45373.0,131.0594,131.2467,131.0299,131.1679,45373.0
2024-09-20 10:35:00,133.04,133.14,132.93,133.07,32301.0,131.158,131.2566,131.0496,131.1876,32301.0
2024-09-20 10:40:00,133.08,133.17,133.05,133.1,29338.0,131.1974,131.2862,131.1679,131.2172,29338.0
2024-09-20 10:45:00,133.09,133.14,132.98,133.01,29846.0,131.2073,131.2566,131.0989,131.1284,29846.0
2024-09-20 10:50:00,133.0,133.05,132.95,132.98,39265.0,131.1186,131.1679,131.0693,131.0989,39265.0
2024-09-20 10:55:00,132.99,132.99,132.86,132.9,33633.0,131.1087,131.1087,130.9806,131.02,33633.0
2024-09-20 11:00:00,132.88,132.9,132.79,132.86,35351.0,131.0003,131.02,130.9116,130.9806,35351.0
2024-09-20 11:05:00,132.86,132.95,132.84,132.91,43271.0,130.9806,131.0693,130.9608,131.0299,43271.0
2024-09-20 11:10:00,132.9,132.9,132.73,132.75,45110.0,131.02,131.02,130.8524,130.8721,45110.0
2024-09-20 11:15:00,132.76,132.87,132.64,132.83,58951.0,130.882,130.9904,130.7637,130.951,58951.0
2024-09-20 11:20:00,132.83,132.87,132.78,132.86,57707.0,130.951,130.9904,130.9017,130.9806,57707.0
2024-09-20 11:25:00,132.85,132.94,132.84,132.9,45569.0,130.9707,131.0594,130.9608,131.02,45569.0
2024-09-20 11:30:00,132.9,132.9,132.7,132.87,45652.0,131.02,131.02,130.8228,130.9904,45652.0
2024-09-20 11:35:00,132.88,132.95,132.84,132.92,61620.0,131.0003,131.0693,130.9608,131.0397,61620.0
2024-09-20 11:40:00,132.92,133.18,132.89,133.15,75122.0,131.0397,131.296,131.0101,131.2665,75122.0
2024-09-20 11:45:00,133.16,133.18,133.03,133.06,52319.0,131.2763,131.296,131.1482,131.1777,52319.0
2024-09-20 11:50:00,133.06,133.08,132.93,132.99,39974.0,131.1777,131.1974,131.0496,131.1087,39974.0
2024-09-20 11:55:00,132.99,133.13,132.99,133.06,52221.0,131.1087,131.2467,131.1087,131.1777,52221.0
2024-09-20 12:00:00,133.07,133.11,132.97,133.09,27673.0,131.1876,131.227,131.089,131.2073,27673.0
2024-09-20 12:05:00,133.07,133.16,133.01,133.11,21913.0,131.1876,131.2763,131.1284,131.227,21913.0
2024-09-20 12:10:00,133.11,133.13,132.99,133.03,56879.0,131.227,131.2467,131.1087,131.1482,56879.0
2024-09-20 12:15:00,133.03,133.08,133.0,133.07,80359.0,131.1482,131.1974,131.1186,131.1876,80359.0
2024-09-20 12:20:00,133.07,133.26,133.06,133.23,58071.0,131.1876,131.3749,131.1777,131.3453,58071.0
2024-09-20 12:25:00,133.23,133.27,133.17,133.27,48416.0,131.3453,131.3848,131.2862,131.3848,48416.0
2024-09-20 12:30:00,133.26,133.3,133.21,133.25,52514.0,131.3749,131.4143,131.3256,131.365,52514.0
2024-09-20 12:35:00,133.25,133.31,133.21,133.28,37354.0,131.365,131.4242,131.3256,131.3946,37354.0
2024-09-20 12:40:00,133.28,133.35,133.24,133.34,38322.0,131.3946,131.4636,131.3552,131.4538,38322.0
2024-09-20 12:45:00,133.33,133.36,133.3,133.3,61278.0,131.4439,131.4735,131.4143,131.4143,61278.0
2024-09-20 12:50:00,133.31,133.36,133.3,133.34,36372.0,131.4242,131.4735,131.4143,131.4538,36372.0
2024-09-20 12:55:00,133.33,133.36,133.27,133.28,33851.0,131.4439,131.4735,131.3848,131.3946,33851.0
2024-09-20 13:00:00,133.28,133.33,133.22,133.24,28593.0,131.3946,131.4439,131.3355,131.3552,28593.0
2024-09-20 13:05:00,133.24,133.33,133.24,133.3,15119.0,131.3552,131.4439,131.3552,131.4143,15119.0
2024-09-20 13:10:00,133.3,133.42,133.29,133.4,20375.0,131.4143,131.5326,131.4045,131.5129,20375.0
2024-09-20 13:15:00,133.41,133.46,133.38,133.44,56413.0,131.5228,131.5721,131.4932,131.5524,56413.0
2024-09-20 13:20:00,133.44,133.44,133.35,133.36,45786.0,131.5524,131.5524,131.4636,131.4735,45786.0
2024-09-20 13:25:00,133.36,133.41,133.29,133.37,22234.0,131.4735,131.5228,131.4045,131.4833,22234.0
2024-09-20 13:30:00,133.37,133.41,133.35,133.37,33025.0,131.4833,131.5228,131.4636,131.4833,33025.0
2024-09-20 13:35:00,133.38,133.4,133.31,133.33,32140.0,131.4932,131.5129,131.4242,131.4439,32140.0
2024-09-20 13:40:00,133.33,133.44,133.32,133.42,22997.0,131.4439,131.5524,131.4341,131.5326,22997.0
2024-09-20 13:45:00,133.42,133.42,133.31,133.34,20368.0,131.5326,131.5326,131.4242,131.4538,20368.0
2024-09-20 13:50:00,133.34,133.35,133.24,133.25,20313.0,131.4538,131.4636,131.3552,131.365,20313.0
2024-09-20 13:55:00,133.25,133.31,133.22,133.28,31383.0,131.365,131.4242,131.3355,131.3946,31383.0
2024-09-20 14:00:00,133.28,133.28,133.01,133.07,67402.0,131.3946,131.3946,131.1284,131.1876,67402.0
2024-09-20 14:05:00,133.06,133.09,132.91,132.95,69442.0,131.1777,131.2073,131.0299,131.0693,69442.0
2024-09-20 14:10:00,132.94,133.07,132.89,133.02,56732.0,131.0594,131.1876,131.0101,131.1383,56732.0
2024-09-20 14:15:00,133.02,133.04,132.99,133.02,53028.0,131.1383,131.158,131.1087,131.1383,53028.0
2024-09-20 14:20:00,133.01,133.01,132.89,132.91,50437.0,131.1284,131.1284,131.0101,131.0299,50437.0
2024-09-20 14:25:00,132.9,132.93,132.85,132.89,24478.0,131.02,131.0496,130.9707,131.0101,24478.0
2024-09-20 14:30:00,132.88,132.9,132.8,132.81,41229.0,131.0003,131.02,130.9214,130.9313,41229.0
2024-09-20 14:35:00,132.82,132.86,132.75,132.81,33109.0,130.9411,130.9806,130.8721,130.9313,33109.0
2024-09-20 14:40:00,132.81,132.9,132.77,132.88,55590.0,130.9313,131.02,130.8918,131.0003,55590.0
2024-09-20 14:45:00,132.88,132.95,132.86,132.92,28717.0,131.0003,131.0693,130.9806,131.0397,28717.0
2024-09-20 14:50:00,132.92,133.08,132.88,133.07,56131.0,131.0397,131.1974,131.0003,131.1876,56131.0
2024-09-20 14:55:00,133.06,133.11,133.0,133.02,42914.0,131.1777,131.227,131.1186,131.1383,42914.0
2024-09-20 15:00:00,133.01,133.04,132.97,133.03,50289.0,131.1284,131.158,131.089,131.1482,50289.0
2024-09-20 15:05:00,133.03,133.05,132.91,132.97,45027.0,131.1482,131.1679,131.0299,131.089,45027.0
2024-09-20 15:10:00,132.97,132.99,132.85,132.96,40618.0,131.089,131.1087,130.9707,131.0791,40618.0
2024-09-20 15:15:00,132.96,133.09,132.94,133.05,53457.0,131.0791,131.2073,131.0594,131.1679,53457.0
2024-09-20 15:20:00,133.05,133.21,133.02,133.11,78647.0,131.1679,131.3256,131.1383,131.227,78647.0
2024-09-20 15:25:00,133.11,133.15,133.05,133.08,66980.0,131.227,131.2665,131.1679,131.1974,66980.0
2024-09-20 15:30:00,133.08,133.1,132.99,133.05,94215.0,131.1974,131.2172,131.1087,131.1679,94215.0
2024-09-20 15:35:00,133.04,133.27,132.97,133.17,108560.0,131.158,131.3848,131.089,131.2862,108560.0
2024-09-20 15:40:00,133.17,133.28,133.09,133.24,142841.0,131.2862,131.3946,131.2073,131.3552,142841.0
2024-09-20 15:45:00,133.24,133.25,133.03,133.05,120521.0,131.3552,131.365,131.1482,131.1679,120521.0
2024-09-20 15:50:00,133.07,133.18,133.05,133.13,201251.0,131.1876,131.296,131.1679,131.2467,201251.0
2024-09-20 15:55:00,133.13,133.2,133.02,133.19,678220.0,131.2467,131.3158,131.1383,131.3059,678220.0
2024-09-23 09:30:00,133.26,133.65,132.76,133.33,364320.0,131.7986,132.1843,131.3041,131.8679,364320.0
2024-09-23 09:35:00,133.31,133.42,133.03,133.1,236676.0,131.8481,131.9569,131.5711,131.6404,236676.0
2024-09-23 09:40:00,133.08,133.34,133.07,133.31,102504.0,131.6206,131.8777,131.6107,131.8481,102504.0
2024-09-23 09:45:00,133.3,133.48,132.76,133.03,371787.0,131.8382,132.0162,131.3041,131.5711,371787.0
2024-09-23 09:50:00,133.04,133.19,132.93,133.04,103539.0,131.581,131.7294,131.4722,131.581,103539.0
2024-09-23 09:55:00,133.04,133.18,133.03,133.14,37279.0,131.581,131.7195,131.5711,131.6799,37279.0
2024-09-23 10:00:00,133.14,133.33,133.07,133.27,66957.0,131.6799,131.8679,131.6107,131.8085,66957.0
2024-09-23 10:05:00,133.25,133.37,133.2,133.31,65802.0,131.7887,131.9074,131.7393,131.8481,65802.0
2024-09-23 10:10:00,133.31,133.34,133.15,133.17,54679.0,131.8481,131.8777,131.6898,131.7096,54679.0
2024-09-23 10:15:00,133.14,133.31,133.1,133.25,39244.0,131.6799,131.8481,131.6404,131.7887,39244.0
2024-09-23 10:20:00,133.26,133.4,133.25,133.27,38954.0,131.7986,131.9371,131.7887,131.8085,38954.0
2024-09-23 10:25:00,133.26,133.3,133.21,133.24,17796.0,131.7986,131.8382,131.7492,131.7788,17796.0
2024-09-23 10:30:00,133.25,133.29,133.19,133.25,19265.0,131.7887,131.8283,131.7294,131.7887,19265.0
2024-09-23 10:35:00,133.24,133.34,133.2,133.22,90575.0,131.7788,131.8777,131.7393,131.7591,90575.0
2024-09-23 10:40:00,133.21,133.39,133.21,133.37,156124.0,131.7492,131.9272,131.7492,131.9074,156124.0
2024-09-23 10:45:00,133.37,133.37,133.15,133.19,91356.0,131.9074,131.9074,131.6898,131.7294,91356.0
2024-09-23 10:50:00,133.18,133.27,133.16,133.25,21970.0,131.7195,131.8085,131.6997,131.7887,21970.0
2024-09-23 10:55:00,133.25,133.35,133.2,133.26,18387.0,131.7887,131.8876,131.7393,131.7986,18387.0
2024-09-23 11:00:00,133.25,133.25,133.12,133.22,21200.0,131.7887,131.7887,131.6602,131.7591,21200.0
2024-09-23 11:05:00,133.2,133.2,133.06,133.1,21702.0,131.7393,131.7393,131.6008,131.6404,21702.0
2024-09-23 11:10:00,133.1,133.22,133.07,133.2,21917.0,131.6404,131.7591,131.6107,131.7393,21917.0
2024-09-23 11:15:00,133.17,133.2,133.11,133.19,20882.0,131.7096,131.7393,131.6503,131.7294,20882.0
2024-09-23 11:20:00,133.19,133.34,133.18,133.34,16554.0,131.7294,131.8777,131.7195,131.8777,16554.0
2024-09-23 11:25:00,133.34,133.34,133.25,133.32,22674.0,131.8777,131.8777,131.7887,131.858,22674.0
2024-09-23 11:30:00,133.33,133.36,133.29,133.36,31152.0,131.8679,131.8975,131.8283,131.8975,31152.0
2024-09-23 11:35:00,133.37,133.47,133.37,133.47,33016.0,131.9074,132.0063,131.9074,132.0063,33016.0
2024-09-23 11:40:00,133.47,133.52,133.46,133.5,30751.0,132.0063,132.0558,131.9964,132.036,30751.0
2024-09-23 11:45:00,133.5,133.56,133.5,133.53,29534.0,132.036,132.0953,132.036,132.0657,29534.0
2024-09-23 11:50:00,133.52,133.55,133.49,133.49,17651.0,132.0558,132.0854,132.0261,132.0261,17651.0
2024-09-23 11:55:00,133.49,133.49,133.31,133.36,35989.0,132.0261,132.0261,131.8481,131.8975,35989.0
2024-09-23 12:00:00,133.35,133.37,133.3,133.37,15840.0,131.8876,131.9074,131.8382,131.9074,15840.0
2024-09-23 12:05:00,133.37,133.42,133.35,133.4,18263.0,131.9074,131.9569,131.8876,131.9371,18263.0
2024-09-23 12:10:00,133.39,133.4,133.23,133.28,43411.0,131.9272,131.9371,131.7689,131.8184,43411.0
2024-09-23 12:15:00,133.26,133.34,133.15,133.33,28005.0,131.7986,131.8777,131.6898,131.8679,28005.0
2024-09-23 12:20:00,133.32,133.4,133.28,133.37,11688.0,131.858,131.9371,131.8184,131.9074,11688.0
2024-09-23 12:25:00,133.38,133.4,133.36,133.39,13204.0,131.9173,131.9371,131.8975,131.9272,13204.0
2024-09-23 12:30:00,133.39,133.45,133.36,133.43,25514.0,131.9272,131.9865,131.8975,131.9668,25514.0
2024-09-23 12:35:00,133.46,133.49,133.37,133.43,17380.0,131.9964,132.0261,131.9074,131.9668,17380.0
2024-09-23 12:40:00,133.43,133.45,133.38,133.41,16171.0,131.9668,131.9865,131.9173,131.947,16171.0
2024-09-23 12:45:00,133.41,133.46,133.36,133.46,65441.0,131.947,131.9964,131.8975,131.9964,65441.0
2024-09-23 12:50:00,133.47,133.49,133.45,133.48,8867.0,132.0063,132.0261,131.9865,132.0162,8867.0
2024-09-23 12:55:00,133.48,133.48,133.4,133.43,17841.0,132.0162,132.0162,131.9371,131.9668,17841.0
2024-09-23 13:00:00,133.42,133.42,133.32,133.4,37063.0,131.9569,131.9569,131.858,131.9371,37063.0
2024-09-23 13:05:00,133.4,133.46,133.36,133.46,10798.0,131.9371,131.9964,131.8975,131.9964,10798.0
2024-09-23 13:10:00,133.46,133.5,133.44,133.46,24754.0,131.9964,132.036,131.9766,131.9964,24754.0
2024-09-23 13:15:00,133.46,133.53,133.44,133.53,17260.0,131.9964,132.0657,131.9766,132.0657,17260.0
2024-09-23 13:20:00,133.53,133.55,133.46,133.46,16881.0,132.0657,132.0854,131.9964,131.9964,16881.0
2024-09-23 13:25:00,133.46,133.52,133.44,133.5,14416.0,131.9964,132.0558,131.9766,132.036,14416.0
2024-09-23 13:30:00,133.51,133.6,133.5,133.59,33288.0,132.0459,132.1349,132.036,132.125,33288.0
2024-09-23 13:35:00,133.6,133.62,133.5,133.58,17646.0,132.1349,132.1547,132.036,132.1151,17646.0
2024-09-23 13:40:00,133.58,133.62,133.54,133.55,16197.0,132.1151,132.1547,132.0755,132.0854,16197.0
2024-09-23 13:45:00,133.55,133.61,133.54,133.56,25505.0,132.0854,132.1448,132.0755,132.0953,25505.0
2024-09-23 13:50:00,133.56,133.59,133.51,133.52,15172.0,132.0953,132.125,132.0459,132.0558,15172.0
2024-09-23 13:55:00,133.53,133.56,133.5,133.55,20710.0,132.0657,132.0953,132.036,132.0854,20710.0
2024-09-23 14:00:00,133.54,133.56,133.46,133.47,24444.0,132.0755,132.0953,131.9964,132.0063,24444.0
2024-09-23 14:05:00,133.46,133.59,133.43,133.58,45746.0,131.9964,132.125,131.9668,132.1151,45746.0
2024-09-23 14:10:00,133.59,133.62,133.54,133.58,31219.0,132.125,132.1547,132.0755,132.1151,31219.0
2024-09-23 14:15:00,133.58,133.63,133.54,133.62,26780.0,132.1151,132.1646,132.0755,132.1547,26780.0
2024-09-23 14:20:00,133.63,133.69,133.62,133.67,28874.0,132.1646,132.2239,132.1547,132.2041,28874.0
2024-09-23 14:25:00,133.66,133.68,133.6,133.66,52261.0,132.1942,132.214,132.1349,132.1942,52261.0
2024-09-23 14:30:00,133.66,133.71,133.64,133.68,18877.0,132.1942,132.2437,132.1745,132.214,18877.0
2024-09-23 14:35:00,133.68,133.71,133.65,133.67,18374.0,132.214,132.2437,132.1843,132.2041,18374.0
2024-09-23 14:40:00,133.68,133.72,133.66,133.69,31025.0,132.214,132.2536,132.1942,132.2239,31025.0
2024-09-23 14:45:00,133.7,133.7,133.63,133.64,27086.0,132.2338,132.2338,132.1646,132.1745,27086.0
2024-09-23 14:50:00,133.64,133.65,133.59,133.59,32022.0,132.1745,132.1843,132.125,132.125,32022.0
2024-09-23 14:55:00,133.59,133.67,133.59,133.66,24367.0,132.125,132.2041,132.125,132.1942,24367.0
2024-09-23 15:00:00,133.65,133.69,133.61,133.65,24674.0,132.1843,132.2239,132.1448,132.1843,24674.0
2024-09-23 15:05:00,133.65,133.67,133.63,133.63,24488.0,132.1843,132.2041,132.1646,132.1646,24488.0
2024-09-23 15:10:00,133.63,133.74,133.62,133.67,40254.0,132.1646,132.2734,132.1547,132.2041,40254.0
2024-09-23 15:15:00,133.66,133.75,133.66,133.74,59688.0,132.1942,132.2832,132.1942,132.2734,59688.0
2024-09-23 15:20:00,133.74,133.77,133.72,133.75,39287.0,132.2734,132.303,132.2536,132.2832,39287.0
2024-09-23 15:25:00,133.74,133.75,133.7,133.75,33748.0,132.2734,132.2832,132.2338,132.2832,33748.0
2024-09-23 15:30:00,133.75,133.82,133.71,133.8,36632.0,132.2832,132.3525,132.2437,132.3327,36632.0
2024-09-23 15:35:00,133.8,133.86,133.74,133.75,64161.0,132.3327,132.392,132.2734,132.2832,64161.0
2024-09-23 15:40:00,133.74,133.76,133.65,133.68,77281.0,132.2734,132.2931,132.1843,132.214,77281.0
2024-09-23 15:45:00,133.69,133.8,133.67,133.77,72887.0,132.2239,132.3327,132.2041,132.303,72887.0
2024-09-23 15:50:00,133.77,133.78,133.66,133.68,227815.0,132.303,132.3129,132.1942,132.214,227815.0
2024-09-23 15:55:00,133.68,133.73,133.61,133.64,340030.0,132.214,132.2635,132.1448,132.1745,340030.0
2024-09-24 09:30:00,134.01,134.32,133.7,134.3,354758.0,132.5404,132.847,132.2338,132.8272,354758.0
2024-09-24 09:35:00,134.31,134.36,134.22,134.31,90646.0,132.8371,132.8866,132.7481,132.8371,90646.0
2024-09-24 09:40:00,134.31,134.38,134.24,134.29,137479.0,132.8371,132.9063,132.7679,132.8173,137479.0
2024-09-24 09:45:00,134.28,134.28,134.07,134.22,85717.0,132.8074,132.8074,132.5997,132.7481,85717.0
2024-09-24 09:50:00,134.22,134.24,133.95,134.21,98832.0,132.7481,132.7679,132.4811,132.7382,98832.0
2024-09-24 09:55:00,134.22,134.25,134.12,134.18,35773.0,132.7481,132.7778,132.6492,132.7085,35773.0
2024-09-24 10:00:00,134.19,134.21,133.82,134.07,213719.0,132.7184,132.7382,132.3525,132.5997,213719.0
2024-09-24 10:05:00,134.07,134.3,134.02,134.27,47391.0,132.5997,132.8272,132.5503,132.7975,47391.0
2024-09-24 10:10:00,134.3,134.35,134.07,134.16,52854.0,132.8272,132.8767,132.5997,132.6887,52854.0
2024-09-24 10:15:00,134.17,134.24,134.13,134.19,28406.0,132.6986,132.7679,132.6591,132.7184,28406.0
2024-09-24 10:20:00,134.2,134.28,134.1,134.22,48179.0,132.7283,132.8074,132.6294,132.7481,48179.0
2024-09-24 10:25:00,134.23,134.27,134.09,134.13,55604.0,132.758,132.7975,132.6195,132.6591,55604.0
2024-09-24 10:30:00,134.13,134.23,134.03,134.04,46953.0,132.6591,132.758,132.5602,132.5701,46953.0
2024-09-24 10:35:00,134.03,134.04,133.87,133.92,142255.0,132.5602,132.5701,132.4019,132.4514,142255.0
2024-09-24 10:40:00,133.94,134.13,133.93,134.12,101785.0,132.4712,132.6591,132.4613,132.6492,101785.0
2024-09-24 10:45:00,134.12,134.19,134.09,134.17,27542.0,132.6492,132.7184,132.6195,132.6986,27542.0
2024-09-24 10:50:00,134.17,134.26,134.15,134.2,69564.0,132.6986,132.7877,132.6789,132.7283,69564.0
2024-09-24 10:55:00,134.21,134.33,134.2,134.26,70709.0,132.7382,132.8569,132.7283,132.7877,70709.0
2024-09-24 11:00:00,134.26,134.29,134.21,134.25,37824.0,132.7877,132.8173,132.7382,132.7778,37824.0
2024-09-24 11:05:00,134.25,134.33,134.23,134.32,48973.0,132.7778,132.8569,132.758,132.847,48973.0
2024-09-24 11:10:00,134.31,134.44,134.3,134.38,70386.0,132.8371,132.9657,132.8272,132.9063,70386.0
2024-09-24 11:15:00,134.38,134.48,134.34,134.43,34956.0,132.9063,133.0052,132.8668,132.9558,34956.0
2024-09-24 11:20:00,134.44,134.48,134.29,134.34,43721.0,132.9657,133.0052,132.8173,132.8668,43721.0
2024-09-24 11:25:00,134.34,134.41,134.29,134.29,22065.0,132.8668,132.936,132.8173,132.8173,22065.0
2024-09-24 11:30:00,134.3,134.36,134.28,134.32,15642.0,132.8272,132.8866,132.8074,132.847,15642.0
2024-09-24 11:35:00,134.32,134.32,134.2,134.22,17014.0,132.847,132.847,132.7283,132.7481,17014.0
2024-09-24 11:40:00,134.21,134.24,134.09,134.09,60942.0,132.7382,132.7679,132.6195,132.6195,60942.0
2024-09-24 11:45:00,134.09,134.13,133.98,133.99,258333.0,132.6195,132.6591,132.5107,132.5206,258333.0
2024-09-24 11:50:00,133.98,134.25,133.96,134.22,46196.0,132.5107,132.7778,132.4909,132.7481,46196.0
2024-09-24 11:55:00,134.22,134.23,134.07,134.09,16276.0,132.7481,132.758,132.5997,132.6195,16276.0
2024-09-24 12:00:00,134.1,134.17,134.02,134.05,21972.0,132.6294,132.6986,132.5503,132.58,21972.0
2024-09-24 12:05:00,134.04,134.15,134.04,134.12,19123.0,132.5701,132.6789,132.5701,132.6492,19123.0
2024-09-24 12:10:00,134.1,134.19,134.1,134.18,31721.0,132.6294,132.7184,132.6294,132.7085,31721.0
2024-09-24 12:15:00,134.19,134.21,134.15,134.18,12979.0,132.7184,132.7382,132.6789,132.7085,12979.0
2024-09-24 12:20:00,134.18,134.23,134.18,134.22,31286.0,132.7085,132.758,132.7085,132.7481,31286.0
2024-09-24 12:25:00,134.22,134.24,134.11,134.17,21620.0,132.7481,132.7679,132.6393,132.6986,21620.0
2024-09-24 12:30:00,134.17,134.22,134.14,134.21,31736.0,132.6986,132.7481,132.669,132.7382,31736.0
2024-09-24 12:35:00,134.21,134.32,134.2,134.31,27126.0,132.7382,132.847,132.7283,132.8371,27126.0
2024-09-24 12:40:00,134.31,134.42,134.29,134.39,40409.0,132.8371,132.9459,132.8173,132.9162,40409.0
2024-09-24 12:45:00,134.39,134.41,134.35,134.37,39483.0,132.9162,132.936,132.8767,132.8964,39483.0
2024-09-24 12:50:00,134.38,134.42,134.35,134.36,35453.0,132.9063,132.9459,132.8767,132.8866,35453.0
2024-09-24 12:55:00,134.35,134.37,134.32,134.34,13971.0,132.8767,132.8964,132.847,132.8668,13971.0
2024-09-24 13:00:00,134.33,134.39,134.3,134.35,23318.0,132.8569,132.9162,132.8272,132.8767,23318.0
2024-09-24 13:05:00,134.35,134.39,134.31,134.38,20800.0,132.8767,132.9162,132.8371,132.9063,20800.0
2024-09-24 13:10:00,134.38,134.45,134.37,134.44,12355.0,132.9063,132.9756,132.8964,132.9657,12355.0
2024-09-24 13:15:00,134.44,134.48,134.39,134.42,22928.0,132.9657,133.0052,132.9162,132.9459,22928.0
2024-09-24 13:20:00,134.42,134.44,134.31,134.33,48991.0,132.9459,132.9657,132.8371,132.8569,48991.0
2024-09-24 13:25:00,134.33,134.35,134.29,134.3,19399.0,132.8569,132.8767,132.8173,132.8272,19399.0
2024-09-24 13:30:00,134.31,134.35,134.3,134.35,41840.0,132.8371,132.8767,132.8272,132.8767,41840.0
2024-09-24 13:35:00,134.35,134.36,134.27,134.31,61978.0,132.8767,132.8866,132.7975,132.8371,61978.0
2024-09-24 13:40:00,134.31,134.33,134.24,134.31,62139.0,132.8371,132.8569,132.7679,132.8371,62139.0
2024-09-24 13:45:00,134.3,134.31,134.24,134.25,31699.0,132.8272,132.8371,132.7679,132.7778,31699.0
2024-09-24 13:50:00,134.25,134.27,134.21,134.26,14088.0,132.7778,132.7975,132.7382,132.7877,14088.0
2024-09-24 13:55:00,134.25,134.27,134.21,134.22,20120.0,132.7778,132.7975,132.7382,132.7481,20120.0
2024-09-24 14:00:00,134.22,134.26,134.21,134.22,16585.0,132.7481,132.7877,132.7382,132.7481,16585.0
2024-09-24 14:05:00,134.22,134.25,134.19,134.24,14158.0,132.7481,132.7778,132.7184,132.7679,14158.0
2024-09-24 14:10:00,134.23,134.26,134.2,134.24,49349.0,132.758,132.7877,132.7283,132.7679,49349.0
2024-09-24 14:15:00,134.24,134.24,134.18,134.24,21643.0,132.7679,132.7679,132.7085,132.7679,21643.0
2024-09-24 14:20:00,134.23,134.27,134.21,134.26,12250.0,132.758,132.7975,132.7382,132.7877,12250.0
2024-09-24 14:25:00,134.27,134.28,134.21,134.25,30712.0,132.7975,132.8074,132.7382,132.7778,30712.0
2024-09-24 14:30:00,134.25,134.25,134.09,134.21,54272.0,132.7778,132.7778,132.6195,132.7382,54272.0
2024-09-24 14:35:00,134.22,134.34,134.22,134.34,16469.0,132.7481,132.8668,132.7481,132.8668,16469.0
2024-09-24 14:40:00,134.35,134.38,134.34,134.37,16669.0,132.8767,132.9063,132.8668,132.8964,16669.0
2024-09-24 14:45:00,134.37,134.38,134.32,134.33,13429.0,132.8964,132.9063,132.847,132.8569,13429.0
2024-09-24 14:50:00,134.32,134.37,134.31,134.34,13665.0,132.847,132.8964,132.8371,132.8668,13665.0
2024-09-24 14:55:00,134.34,134.37,134.3,134.34,21382.0,132.8668,132.8964,132.8272,132.8668,21382.0
2024-09-24 15:00:00,134.33,134.37,134.31,134.36,18887.0,132.8569,132.8964,132.8371,132.8866,18887.0
2024-09-24 15:05:00,134.36,134.38,134.29,134.34,45619.0,132.8866,132.9063,132.8173,132.8668,45619.0
2024-09-24 15:10:00,134.34,134.38,134.3,134.33,24187.0,132.8668,132.9063,132.8272,132.8569,24187.0
2024-09-24 15:15:00,134.33,134.36,134.29,134.34,38577.0,132.8569,132.8866,132.8173,132.8668,38577.0
2024-09-24 15:20:00,134.34,134.41,134.33,134.38,69804.0,132.8668,132.936,132.8569,132.9063,69804.0
2024-09-24 15:25:00,134.38,134.45,134.36,134.45,48515.0,132.9063,132.9756,132.8866,132.9756,48515.0
2024-09-24 15:30:00,134.45,134.46,134.38,134.39,103128.0,132.9756,132.9855,132.9063,132.9162,103128.0
2024-09-24 15:35:00,134.39,134.4,134.26,134.28,67544.0,132.9162,132.9261,132.7877,132.8074,67544.0
2024-09-24 15:40:00,134.29,134.37,134.28,134.33,77950.0,132.8173,132.8964,132.8074,132.8569,77950.0
2024-09-24 15:45:00,134.34,134.41,134.32,134.38,71745.0,132.8668,132.936,132.847,132.9063,71745.0
2024-09-24 15:50:00,134.39,134.48,134.35,134.44,220748.0,132.9162,133.0052,132.8767,132.9657,220748.0
2024-09-24 15:55:00,134.44,134.64,134.39,134.6,350803.0,132.9657,133.1635,132.9162,133.1239,350803.0
2024-09-25 09:30:00,135.0,135.15,134.8,134.82,276572.0,133.5195,133.6679,133.3217,133.3415,276572.0
2024-09-25 09:35:00,134.8,134.84,134.65,134.72,94535.0,133.3217,133.3613,133.1734,133.2426,94535.0
2024-09-25 09:40:00,134.75,134.87,134.68,134.81,73683.0,133.2723,133.391,133.203,133.3316,73683.0
2024-09-25 09:45:00,134.8,134.84,134.69,134.75,68515.0,133.3217,133.3613,133.2129,133.2723,68515.0
2024-09-25 09:50:00,134.76,134.84,134.66,134.78,67271.0,133.2822,133.3613,133.1833,133.3019,67271.0
2024-09-25 09:55:00,134.74,134.88,134.68,134.84,63405.0,133.2624,133.4009,133.203,133.3613,63405.0
2024-09-25 10:00:00,134.84,135.02,134.83,134.99,60166.0,133.3613,133.5393,133.3514,133.5096,60166.0
2024-09-25 10:05:00,134.98,135.01,134.86,134.89,46948.0,133.4998,133.5294,133.3811,133.4107,46948.0
2024-09-25 10:10:00,134.9,134.91,134.63,134.69,31819.0,133.4206,133.4305,133.1536,133.2129,31819.0
2024-09-25 10:15:00,134.68,134.77,134.67,134.71,28045.0,133.203,133.2921,133.1932,133.2327,28045.0
2024-09-25 10:20:00,134.71,134.71,134.55,134.64,27426.0,133.2327,133.2327,133.0745,133.1635,27426.0
2024-09-25 10:25:00,134.66,134.68,134.56,134.62,27704.0,133.1833,133.203,133.0844,133.1437,27704.0
2024-09-25 10:30:00,134.62,134.66,134.54,134.62,37078.0,133.1437,133.1833,133.0646,133.1437,37078.0
2024-09-25 10:35:00,134.63,134.7,134.6,134.65,24298.0,133.1536,133.2228,133.1239,133.1734,24298.0
2024-09-25 10:40:00,134.64,134.69,134.58,134.63,18128.0,133.1635,133.2129,133.1041,133.1536,18128.0
2024-09-25 10:45:00,134.63,134.64,134.49,134.53,71580.0,133.1536,133.1635,133.0151,133.0547,71580.0
2024-09-25 10:50:00,134.53,134.62,134.47,134.59,20403.0,133.0547,133.1437,132.9953,133.114,20403.0
2024-09-25 10:55:00,134.58,134.63,134.53,134.59,12665.0,133.1041,133.1536,133.0547,133.114,12665.0
2024-09-25 11:00:00,134.6,134.63,134.54,134.6,30308.0,133.1239,133.1536,133.0646,133.1239,30308.0
2024-09-25 11:05:00,134.6,134.64,134.5,134.57,19056.0,133.1239,133.1635,133.025,133.0943,19056.0
2024-09-25 11:10:00,134.56,134.56,134.42,134.46,16920.0,133.0844,133.0844,132.9459,132.9855,16920.0
2024-09-25 11:15:00,134.47,134.49,134.42,134.44,27171.0,132.9953,133.0151,132.9459,132.9657,27171.0
2024-09-25 11:20:00,134.44,134.48,134.41,134.45,14073.0,132.9657,133.0052,132.936,132.9756,14073.0
2024-09-25 11:25:00,134.44,134.46,134.39,134.43,14595.0,132.9657,132.9855,132.9162,132.9558,14595.0
2024-09-25 11:30:00,134.43,134.45,134.38,134.38,25263.0,132.9558,132.9756,132.9063,132.9063,25263.0
2024-09-25 11:35:00,134.39,134.47,134.38,134.44,29475.0,132.9162,132.9953,132.9063,132.9657,29475.0
2024-09-25 11:40:00,134.45,134.47,134.34,134.38,12842.0,132.9756,132.9953,132.8668,132.9063,12842.0
2024-09-25 11:45:00,134.39,134.48,134.37,134.45,18855.0,132.9162,133.0052,132.8964,132.9756,18855.0
2024-09-25 11:50:00,134.44,134.46,134.37,134.46,38076.0,132.9657,132.9855,132.8964,132.9855,38076.0
2024-09-25 11:55:00,134.47,134.53,134.44,134.48,52532.0,132.9953,133.0547,132.9657,133.0052,52532.0
2024-09-25 12:00:00,134.48,134.5,134.43,134.47,26744.0,133.0052,133.025,132.9558,132.9953,26744.0
2024-09-25 12:05:00,134.48,134.48,134.4,134.46,26436.0,133.0052,133.0052,132.9261,132.9855,26436.0
2024-09-25 12:10:00,134.46,134.5,134.41,134.41,22352.0,132.9855,133.025,132.936,132.936,22352.0
2024-09-25 12:15:00,134.41,134.41,134.33,134.34,20820.0,132.936,132.936,132.8569,132.8668,20820.0
2024-09-25 12:20:00,134.34,134.4,134.3,134.35,20225.0,132.8668,132.9261,132.8272,132.8767,20225.0
2024-09-25 12:25:00,134.35,134.38,134.33,134.35,13237.0,132.8767,132.9063,132.8569,132.8767,13237.0
2024-09-25 12:30:00,134.34,134.35,134.26,134.33,35519.0,132.8668,132.8767,132.7877,132.8569,35519.0
2024-09-25 12:35:00,134.33,134.33,134.24,134.3,13389.0,132.8569,132.8569,132.7679,132.8272,13389.0
2024-09-25 12:40:00,134.31,134.33,134.24,134.3,17659.0,132.8371,132.8569,132.7679,132.8272,17659.0
2024-09-25 12:45:00,134.29,134.33,134.27,134.29,37732.0,132.8173,132.8569,132.7975,132.8173,37732.0
2024-09-25 12:50:00,134.29,134.47,134.29,134.44,13537.0,132.8173,132.9953,132.8173,132.9657,13537.0
2024-09-25 12:55:00,134.42,134.43,134.27,134.3,48416.0,132.9459,132.9558,132.7975,132.8272,48416.0
2024-09-25 13:00:00,134.29,134.31,134.12,134.26,71087.0,132.8173,132.8371,132.6492,132.7877,71087.0
2024-09-25 13:05:00,134.25,134.33,134.2,134.24,21096.0,132.7778,132.8569,132.7283,132.7679,21096.0
2024-09-25 13:10:00,134.24,134.27,134.21,134.23,17898.0,132.7679,132.7975,132.7382,132.758,17898.0
2024-09-25 13:15:00,134.23,134.31,134.2,134.24,24194.0,132.758,132.8371,132.7283,132.7679,24194.0
2024-09-25 13:20:00,134.25,134.26,134.19,134.21,30648.0,132.7778,132.7877,132.7184,132.7382,30648.0
2024-09-25 13:25:00,134.21,134.23,134.14,134.15,19146.0,132.7382,132.758,132.669,132.6789,19146.0
2024-09-25 13:30:00,134.14,134.17,134.07,134.08,38288.0,132.669,132.6986,132.5997,132.6096,38288.0
2024-09-25 13:35:00,134.08,134.17,133.98,134.11,32226.0,132.6096,132.6986,132.5107,132.6393,32226.0
2024-09-25 13:40:00,134.1,134.1,134.01,134.07,16651.0,132.6294,132.6294,132.5404,132.5997,16651.0
2024-09-25 13:45:00,134.06,134.07,133.96,134.0,95852.0,132.5898,132.5997,132.4909,132.5305,95852.0
2024-09-25 13:50:00,134.0,134.13,133.99,134.11,77247.0,132.5305,132.6591,132.5206,132.6393,77247.0
2024-09-25 13:55:00,134.12,134.18,134.11,134.16,33878.0,132.6492,132.7085,132.6393,132.6887,33878.0
2024-09-25 14:00:00,134.16,134.19,134.07,134.12,50586.0,132.6887,132.7184,132.5997,132.6492,50586.0
2024-09-25 14:05:00,134.11,134.12,133.98,134.02,80076.0,132.6393,132.6492,132.5107,132.5503,80076.0
2024-09-25 14:10:00,134.02,134.08,133.98,133.99,24362.0,132.5503,132.6096,132.5107,132.5206,24362.0
2024-09-25 14:15:00,133.98,134.04,133.91,134.0,38549.0,132.5107,132.5701,132.4415,132.5305,38549.0
2024-09-25 14:20:00,133.99,134.01,133.96,134.0,21209.0,132.5206,132.5404,132.4909,132.5305,21209.0
2024-09-25 14:25:00,134.0,134.12,133.99,134.12,18126.0,132.5305,132.6492,132.5206,132.6492,18126.0
2024-09-25 14:30:00,134.12,134.18,134.1,134.18,17356.0,132.6492,132.7085,132.6294,132.7085,17356.0
2024-09-25 14:35:00,134.19,134.25,134.18,134.21,15747.0,132.7184,132.7778,132.7085,132.7382,15747.0
2024-09-25 14:40:00,134.21,134.21,134.15,134.16,21225.0,132.7382,132.7382,132.6789,132.6887,21225.0
2024-09-25 14:45:00,134.15,134.17,134.1,134.12,16208.0,132.6789,132.6986,132.6294,132.6492,16208.0
2024-09-25 14:50:00,134.12,134.12,134.06,134.11,19292.0,132.6492,132.6492,132.5898,132.6393,19292.0
2024-09-25 14:55:00,134.11,134.12,134.0,134.04,32146.0,132.6393,132.6492,132.5305,132.5701,32146.0
2024-09-25 15:00:00,134.03,134.15,134.02,134.12,25925.0,132.5602,132.6789,132.5503,132.6492,25925.0
2024-09-25 15:05:00,134.12,134.15,134.1,134.11,18585.0,132.6492,132.6789,132.6294,132.6393,18585.0
2024-09-25 15:10:00,134.11,134.14,134.08,134.09,67930.0,132.6393,132.669,132.6096,132.6195,67930.0
2024-09-25 15:15:00,134.09,134.1,134.01,134.02,27808.0,132.6195,132.6294,132.5404,132.5503,27808.0
2024-09-25 15:20:00,134.02,134.09,134.01,134.07,36465.0,132.5503,132.6195,132.5404,132.5997,36465.0
2024-09-25 15:25:00,134.05,134.11,134.05,134.1,25766.0,132.58,132.6393,132.58,132.6294,25766.0
2024-09-25 15:30:00,134.09,134.1,133.99,134.02,39091.0,132.6195,132.6294,132.5206,132.5503,39091.0
2024-09-25 15:35:00,134.01,134.02,133.88,133.92,57407.0,132.5404,132.5503,132.4118,132.4514,57407.0
2024-09-25 15:40:00,133.92,133.96,133.87,133.94,122775.0,132.4514,132.4909,132.4019,132.4712,122775.0
2024-09-25 15:45:00,133.95,134.02,133.92,134.0,66967.0,132.4811,132.5503,132.4514,132.5305,66967.0
2024-09-25 15:50:00,134.01,134.03,133.9,133.97,81911.0,132.5404,132.5602,132.4316,132.5008,81911.0
2024-09-25 15:55:00,133.97,134.0,133.89,133.99,272176.0,132.5008,132.5305,132.4217,132.5206,272176.0
2024-09-26 09:30:00,135.06,135.45,135.04,135.37,365661.0,133.5789,133.9646,133.5591,133.8855,365661.0
2024-09-26 09:35:00,135.41,135.47,135.15,135.17,307825.0,133.925,133.9844,133.6679,133.6877,307825.0
2024-09-26 09:40:00,135.17,135.24,134.89,135.1,145927.0,133.6877,133.7569,133.4107,133.6184,145927.0
2024-09-26 09:45:00,135.09,135.26,135.03,135.18,154589.0,133.6085,133.7767,133.5492,133.6976,154589.0
2024-09-26 09:50:00,135.16,135.17,134.94,135.02,79993.0,133.6778,133.6877,133.4602,133.5393,79993.0
2024-09-26 09:55:00,135.03,135.03,134.83,134.85,36104.0,133.5492,133.5492,133.3514,133.3712,36104.0
2024-09-26 10:00:00,134.85,135.4,134.71,134.76,118938.0,133.3712,133.9151,133.2327,133.2822,118938.0
2024-09-26 10:05:00,134.76,134.77,134.57,134.58,45226.0,133.2822,133.2921,133.0943,133.1041,45226.0
2024-09-26 10:10:00,134.57,134.81,134.56,134.74,59594.0,133.0943,133.3316,133.0844,133.2624,59594.0
2024-09-26 10:15:00,134.74,134.82,134.7,134.81,34420.0,133.2624,133.3415,133.2228,133.3316,34420.0
2024-09-26 10:20:00,134.8,134.8,134.56,134.65,87446.0,133.3217,133.3217,133.0844,133.1734,87446.0
2024-09-26 10:25:00,134.66,134.7,134.6,134.67,64382.0,133.1833,133.2228,133.1239,133.1932,64382.0
2024-09-26 10:30:00,134.68,134.92,134.66,134.9,49501.0,133.203,133.4404,133.1833,133.4206,49501.0
2024-09-26 10:35:00,134.91,135.08,134.85,135.05,55514.0,133.4305,133.5987,133.3712,133.569,55514.0
2024-09-26 10:40:00,135.04,135.05,134.87,134.92,59805.0,133.5591,133.569,133.391,133.4404,59805.0
2024-09-26 10:45:00,134.92,135.14,134.92,135.12,44193.0,133.4404,133.658,133.4404,133.6382,44193.0
2024-09-26 10:50:00,135.11,135.12,134.98,135.04,103241.0,133.6283,133.6382,133.4998,133.5591,103241.0
2024-09-26 10:55:00,135.05,135.05,134.8,134.86,92163.0,133.569,133.569,133.3217,133.3811,92163.0
2024-09-26 11:00:00,134.85,134.97,134.82,134.9,98615.0,133.3712,133.4899,133.3415,133.4206,98615.0
2024-09-26 11:05:00,134.92,134.95,134.72,134.87,244046.0,133.4404,133.4701,133.2426,133.391,244046.0
2024-09-26 11:10:00,134.85,134.87,134.77,134.84,24365.0,133.3712,133.391,133.2921,133.3613,24365.0
2024-09-26 11:15:00,134.84,134.96,134.8,134.93,44489.0,133.3613,133.48,133.3217,133.4503,44489.0
2024-09-26 11:20:00,134.92,134.93,134.86,134.93,31883.0,133.4404,133.4503,133.3811,133.4503,31883.0
2024-09-26 11:25:00,134.92,134.92,134.74,134.75,38069.0,133.4404,133.4404,133.2624,133.2723,38069.0
2024-09-26 11:30:00,134.75,134.86,134.75,134.81,39257.0,133.2723,133.3811,133.2723,133.3316,39257.0
2024-09-26 11:35:00,134.81,134.91,134.74,134.91,21842.0,133.3316,133.4305,133.2624,133.4305,21842.0
2024-09-26 11:40:00,134.93,134.98,134.89,134.94,33038.0,133.4503,133.4998,133.4107,133.4602,33038.0
2024-09-26 11:45:00,134.95,135.03,134.9,134.91,15604.0,133.4701,133.5492,133.4206,133.4305,15604.0
2024-09-26 11:50:00,134.91,135.01,134.87,135.0,18077.0,133.4305,133.5294,133.391,133.5195,18077.0
2024-09-26 11:55:00,134.99,135.14,134.98,135.08,32524.0,133.5096,133.658,133.4998,133.5987,32524.0
2024-09-26 12:00:00,135.06,135.1,134.93,134.93,54542.0,133.5789,133.6184,133.4503,133.4503,54542.0
2024-09-26 12:05:00,134.95,135.04,134.92,135.0,18521.0,133.4701,133.5591,133.4404,133.5195,18521.0
2024-09-26 12:10:00,135.02,135.04,134.91,134.94,13160.0,133.5393,133.5591,133.4305,133.4602,13160.0
2024-09-26 12:15:00,134.96,135.0,134.93,134.99,18285.0,133.48,133.5195,133.4503,133.5096,18285.0
2024-09-26 12:20:00,135.0,135.01,134.9,134.91,20993.0,133.5195,133.5294,133.4206,133.4305,20993.0
2024-09-26 12:25:00,134.93,135.01,134.87,134.88,42359.0,133.4503,133.5294,133.391,133.4009,42359.0
2024-09-26 12:30:00,134.87,134.88,134.81,134.81,23933.0,133.391,133.4009,133.3316,133.3316,23933.0
2024-09-26 12:35:00,134.82,134.9,134.82,134.89,28605.0,133.3415,133.4206,133.3415,133.4107,28605.0
2024-09-26 12:40:00,134.89,134.92,134.84,134.88,20737.0,133.4107,133.4404,133.3613,133.4009,20737.0
2024-09-26 12:45:00,134.87,134.88,134.77,134.77,14882.0,133.391,133.4009,133.2921,133.2921,14882.0
2024-09-26 12:50:00,134.76,134.83,134.73,134.75,10984.0,133.2822,133.3514,133.2525,133.2723,10984.0
2024-09-26 12:55:00,134.75,134.78,134.69,134.77,18556.0,133.2723,133.3019,133.2129,133.2921,18556.0
2024-09-26 13:00:00,134.76,134.9,134.72,134.9,17221.0,133.2822,133.4206,133.2426,133.4206,17221.0
2024-09-26 13:05:00,134.91,134.93,134.83,134.85,16699.0,133.4305,133.4503,133.3514,133.3712,16699.0
2024-09-26 13:10:00,134.84,134.87,134.76,134.8,23515.0,133.3613,133.391,133.2822,133.3217,23515.0
2024-09-26 13:15:00,134.79,134.79,134.54,134.6,50369.0,133.3118,133.3118,133.0646,133.1239,50369.0
2024-09-26 13:20:00,134.63,134.75,134.61,134.7,20707.0,133.1536,133.2723,133.1338,133.2228,20707.0
2024-09-26 13:25:00,134.69,134.83,134.68,134.83,23044.0,133.2129,133.3514,133.203,133.3514,23044.0
2024-09-26 13:30:00,134.84,134.9,134.83,134.85,24096.0,133.3613,133.4206,133.3514,133.3712,24096.0
2024-09-26 13:35:00,134.86,134.89,134.85,134.88,73144.0,133.3811,133.4107,133.3712,133.4009,73144.0
2024-09-26 13:40:00,134.87,134.94,134.85,134.94,44095.0,133.391,133.4602,133.3712,133.4602,44095.0
2024-09-26 13:45:00,134.93,134.98,134.92,134.97,27051.0,133.4503,133.4998,133.4404,133.4899,27051.0
2024-09-26 13:50:00,134.96,134.99,134.91,134.99,20448.0,133.48,133.5096,133.4305,133.5096,20448.0
2024-09-26 13:55:00,134.99,135.04,134.97,135.01,22554.0,133.5096,133.5591,133.4899,133.5294,22554.0
2024-09-26 14:00:00,135.02,135.07,134.98,135.02,23126.0,133.5393,133.5888,133.4998,133.5393,23126.0
2024-09-26 14:05:00,135.02,135.07,134.96,134.97,55582.0,133.5393,133.5888,133.48,133.4899,55582.0
2024-09-26 14:10:00,134.97,135.09,134.93,135.08,55245.0,133.4899,133.6085,133.4503,133.5987,55245.0
2024-09-26 14:15:00,135.09,135.18,135.06,135.07,43366.0,133.6085,133.6976,133.5789,133.5888,43366.0
2024-09-26 14:20:00,135.09,135.09,134.97,135.0,29972.0,133.6085,133.6085,133.4899,133.5195,29972.0
2024-09-26 14:25:00,135.0,135.01,134.93,134.94,15695.0,133.5195,133.5294,133.4503,133.4602,15695.0
2024-09-26 14:30:00,134.93,134.93,134.85,134.93,31059.0,133.4503,133.4503,133.3712,133.4503,31059.0
2024-09-26 14:35:00,134.93,134.96,134.88,134.94,15298.0,133.4503,133.48,133.4009,133.4602,15298.0
2024-09-26 14:40:00,134.94,134.94,134.87,134.89,30097.0,133.4602,133.4602,133.391,133.4107,30097.0
2024-09-26 14:45:00,134.89,134.9,134.85,134.9,19080.0,133.4107,133.4206,133.3712,133.4206,19080.0
2024-09-26 14:50:00,134.9,134.94,134.88,134.92,22983.0,133.4206,133.4602,133.4009,133.4404,22983.0
2024-09-26 14:55:00,134.92,134.94,134.87,134.88,45090.0,133.4404,133.4602,133.391,133.4009,45090.0
2024-09-26 15:00:00,134.87,134.95,134.85,134.92,24366.0,133.391,133.4701,133.3712,133.4404,24366.0
2024-09-26 15:05:00,134.92,134.93,134.84,134.84,17008.0,133.4404,133.4503,133.3613,133.3613,17008.0
2024-09-26 15:10:00,134.84,134.94,134.84,134.92,53013.0,133.3613,133.4602,133.3613,133.4404,53013.0
2024-09-26 15:15:00,134.91,134.91,134.81,134.81,54152.0,133.4305,133.4305,133.3316,133.3316,54152.0
2024-09-26 15:20:00,134.83,134.85,134.66,134.68,36919.0,133.3514,133.3712,133.1833,133.203,36919.0
2024-09-26 15:25:00,134.68,134.7,134.53,134.61,78235.0,133.203,133.2228,133.0547,133.1338,78235.0
2024-09-26 15:30:00,134.62,134.62,134.48,134.51,51197.0,133.1437,133.1437,133.0052,133.0349,51197.0
2024-09-26 15:35:00,134.52,134.56,134.46,134.56,75150.0,133.0448,133.0844,132.9855,133.0844,75150.0
2024-09-26 15:40:00,134.56,134.6,134.51,134.59,52728.0,133.0844,133.1239,133.0349,133.114,52728.0
2024-09-26 15:45:00,134.59,134.62,134.54,134.59,92215.0,133.114,133.1437,133.0646,133.114,92215.0
2024-09-26 15:50:00,134.59,134.68,134.53,134.67,91139.0,133.114,133.203,133.0547,133.1932,91139.0
2024-09-26 15:55:00,134.68,134.75,134.61,134.63,367331.0,133.203,133.2723,133.1338,133.1536,367331.0
2024-09-27 09:30:00,135.05,135.32,134.88,135.2,126660.0,133.569,133.836,133.4009,133.7173,126660.0
2024-09-27 09:35:00,135.19,135.38,135.13,135.13,142198.0,133.7075,133.8954,133.6481,133.6481,142198.0
2024-09-27 09:40:00,135.19,135.24,135.0,135.04,116005.0,133.7075,133.7569,133.5195,133.5591,116005.0
2024-09-27 09:45:00,135.05,135.05,134.8,134.88,48306.0,133.569,133.569,133.3217,133.4009,48306.0
2024-09-27 09:50:00,134.87,135.02,134.79,135.0,71752.0,133.391,133.5393,133.3118,133.5195,71752.0
2024-09-27 09:55:00,134.99,135.06,134.85,135.04,56527.0,133.5096,133.5789,133.3712,133.5591,56527.0
2024-09-27 10:00:00,135.03,135.31,134.74,135.05,202905.0,133.5492,133.8261,133.2624,133.569,202905.0
2024-09-27 10:05:00,135.05,135.26,135.01,135.19,53605.0,133.569,133.7767,133.5294,133.7075,53605.0
2024-09-27 10:10:00,135.18,135.36,135.11,135.36,46663.0,133.6976,133.8756,133.6283,133.8756,46663.0
2024-09-27 10:15:00,135.36,135.44,135.29,135.44,126034.0,133.8756,133.9547,133.8064,133.9547,126034.0
2024-09-27 10:20:00,135.44,135.55,135.4,135.55,24271.0,133.9547,134.0635,133.9151,134.0635,24271.0
2024-09-27 10:25:00,135.55,135.65,135.53,135.58,39243.0,134.0635,134.1624,134.0437,134.0932,39243.0
2024-09-27 10:30:00,135.58,135.69,135.56,135.56,55655.0,134.0932,134.202,134.0734,134.0734,55655.0
2024-09-27 10:35:00,135.56,135.67,135.54,135.59,76796.0,134.0734,134.1822,134.0536,134.1031,76796.0
2024-09-27 10:40:00,135.61,135.62,135.44,135.51,44173.0,134.1228,134.1327,133.9547,134.0239,44173.0
2024-09-27 10:45:00,135.51,135.62,135.51,135.56,33035.0,134.0239,134.1327,134.0239,134.0734,33035.0
2024-09-27 10:50:00,135.56,135.64,135.54,135.62,35456.0,134.0734,134.1525,134.0536,134.1327,35456.0
2024-09-27 10:55:00,135.62,135.7,135.58,135.65,30993.0,134.1327,134.2119,134.0932,134.1624,30993.0
2024-09-27 11:00:00,135.64,135.64,135.51,135.51,20975.0,134.1525,134.1525,134.0239,134.0239,20975.0
2024-09-27 11:05:00,135.51,135.63,135.51,135.56,35257.0,134.0239,134.1426,134.0239,134.0734,35257.0
2024-09-27 11:10:00,135.56,135.58,135.47,135.51,48882.0,134.0734,134.0932,133.9844,134.0239,48882.0
2024-09-27 11:15:00,135.5,135.54,135.45,135.49,51873.0,134.0141,134.0536,133.9646,134.0042,51873.0
2024-09-27 11:20:00,135.49,135.6,135.47,135.59,32132.0,134.0042,134.113,133.9844,134.1031,32132.0
2024-09-27 11:25:00,135.59,135.68,135.55,135.67,26214.0,134.1031,134.1921,134.0635,134.1822,26214.0
2024-09-27 11:30:00,135.67,135.68,135.59,135.61,44146.0,134.1822,134.1921,134.1031,134.1228,44146.0
2024-09-27 11:35:00,135.61,135.62,135.51,135.59,38964.0,134.1228,134.1327,134.0239,134.1031,38964.0
2024-09-27 11:40:00,135.59,135.6,135.49,135.53,36482.0,134.1031,134.113,134.0042,134.0437,36482.0
2024-09-27 11:45:00,135.53,135.6,135.5,135.55,40798.0,134.0437,134.113,134.0141,134.0635,40798.0
2024-09-27 11:50:00,135.55,135.55,135.44,135.48,66092.0,134.0635,134.0635,133.9547,133.9943,66092.0
2024-09-27 11:55:00,135.49,135.55,135.42,135.43,50024.0,134.0042,134.0635,133.9349,133.9448,50024.0
2024-09-27 12:00:00,135.44,135.44,135.23,135.25,56465.0,133.9547,133.9547,133.747,133.7668,56465.0
2024-09-27 12:05:00,135.24,135.32,135.22,135.27,20276.0,133.7569,133.836,133.7371,133.7866,20276.0
2024-09-27 12:10:00,135.27,135.29,135.18,135.21,77947.0,133.7866,133.8064,133.6976,133.7272,77947.0
2024-09-27 12:15:00,135.2,135.29,135.18,135.23,32253.0,133.7173,133.8064,133.6976,133.747,32253.0
2024-09-27 12:20:00,135.24,135.28,135.21,135.25,29625.0,133.7569,133.7965,133.7272,133.7668,29625.0
2024-09-27 12:25:00,135.25,135.27,135.14,135.18,38267.0,133.7668,133.7866,133.658,133.6976,38267.0
2024-09-27 12:30:00,135.17,135.2,135.13,135.13,28660.0,133.6877,133.7173,133.6481,133.6481,28660.0
2024-09-27 12:35:00,135.13,135.21,135.11,135.16,40526.0,133.6481,133.7272,133.6283,133.6778,40526.0
2024-09-27 12:40:00,135.16,135.2,135.12,135.16,72012.0,133.6778,133.7173,133.6382,133.6778,72012.0
2024-09-27 12:45:00,135.17,135.18,135.13,135.15,24795.0,133.6877,133.6976,133.6481,133.6679,24795.0
2024-09-27 12:50:00,135.15,135.25,135.14,135.22,63808.0,133.6679,133.7668,133.658,133.7371,63808.0
2024-09-27 12:55:00,135.22,135.24,135.17,135.19,18407.0,133.7371,133.7569,133.6877,133.7075,18407.0
2024-09-27 13:00:00,135.19,135.27,135.19,135.25,30211.0,133.7075,133.7866,133.7075,133.7668,30211.0
2024-09-27 13:05:00,135.24,135.24,134.96,135.0,85485.0,133.7569,133.7569,133.48,133.5195,85485.0
2024-09-27 13:10:00,135.0,135.05,134.97,135.01,23786.0,133.5195,133.569,133.4899,133.5294,23786.0
2024-09-27 13:15:00,135.0,135.02,134.96,134.98,27612.0,133.5195,133.5393,133.48,133.4998,27612.0
2024-09-27 13:20:00,134.99,135.04,134.96,135.01,29418.0,133.5096,133.5591,133.48,133.5294,29418.0
2024-09-27 13:25:00,135.01,135.01,134.95,135.0,26893.0,133.5294,133.5294,133.4701,133.5195,26893.0
2024-09-27 13:30:00,135.01,135.03,134.92,134.97,37571.0,133.5294,133.5492,133.4404,133.4899,37571.0
2024-09-27 13:35:00,134.97,134.98,134.86,134.88,41589.0,133.4899,133.4998,133.3811,133.4009,41589.0
2024-09-27 13:40:00,134.88,135.0,134.87,134.99,25563.0,133.4009,133.5195,133.391,133.5096,25563.0
2024-09-27 13:45:00,135.0,135.07,134.97,135.02,25295.0,133.5195,133.5888,133.4899,133.5393,25295.0
2024-09-27 13:50:00,135.03,135.1,135.02,135.06,49394.0,133.5492,133.6184,133.5393,133.5789,49394.0
2024-09-27 13:55:00,135.06,135.06,134.98,135.02,37420.0,133.5789,133.5789,133.4998,133.5393,37420.0
2024-09-27 14:00:00,135.02,135.06,134.9,134.91,26189.0,133.5393,133.5789,133.4206,133.4305,26189.0
2024-09-27 14:05:00,134.91,134.95,134.87,134.93,17658.0,133.4305,133.4701,133.391,133.4503,17658.0
2024-09-27 14:10:00,134.92,134.97,134.91,134.96,37850.0,133.4404,133.4899,133.4305,133.48,37850.0
2024-09-27 14:15:00,134.97,134.99,134.92,134.93,59484.0,133.4899,133.5096,133.4404,133.4503,59484.0
2024-09-27 14:20:00,134.93,134.97,134.92,134.95,24927.0,133.4503,133.4899,133.4404,133.4701,24927.0
2024-09-27 14:25:00,134.96,134.96,134.81,134.84,39943.0,133.48,133.48,133.3316,133.3613,39943.0
2024-09-27 14:30:00,134.84,134.86,134.62,134.76,98949.0,133.3613,133.3811,133.1437,133.2822,98949.0
2024-09-27 14:35:00,134.75,134.81,134.68,134.78,70259.0,133.2723,133.3316,133.203,133.3019,70259.0
2024-09-27 14:40:00,134.77,134.92,134.74,134.9,28265.0,133.2921,133.4404,133.2624,133.4206,28265.0
2024-09-27 14:45:00,134.9,135.07,134.9,135.06,31162.0,133.4206,133.5888,133.4206,133.5789,31162.0
2024-09-27 14:50:00,135.06,135.09,134.99,135.06,36276.0,133.5789,133.6085,133.5096,133.5789,36276.0
2024-09-27 14:55:00,135.06,135.21,135.06,135.18,38667.0,133.5789,133.7272,133.5789,133.6976,38667.0
2024-09-27 15:00:00,135.18,135.19,135.14,135.18,39741.0,133.6976,133.7075,133.658,133.6976,39741.0
2024-09-27 15:05:00,135.18,135.19,135.03,135.05,40574.0,133.6976,133.7075,133.5492,133.569,40574.0
2024-09-27 15:10:00,135.05,135.12,135.03,135.08,33660.0,133.569,133.6382,133.5492,133.5987,33660.0
2024-09-27 15:15:00,135.06,135.15,135.06,135.11,46812.0,133.5789,133.6679,133.5789,133.6283,46812.0
2024-09-27 15:20:00,135.11,135.14,135.02,135.06,50440.0,133.6283,133.658,133.5393,133.5789,50440.0
2024-09-27 15:25:00,135.06,135.11,135.0,135.03,39437.0,133.5789,133.6283,133.5195,133.5492,39437.0
2024-09-27 15:30:00,135.04,135.05,134.99,135.05,56042.0,133.5591,133.569,133.5096,133.569,56042.0
2024-09-27 15:35:00,135.05,135.05,134.92,134.93,74674.0,133.569,133.569,133.4404,133.4503,74674.0
2024-09-27 15:40:00,134.93,134.95,134.89,134.92,107158.0,133.4503,133.4701,133.4107,133.4404,107158.0
2024-09-27 15:45:00,134.93,134.96,134.85,134.86,53020.0,133.4503,133.48,133.3712,133.3811,53020.0
2024-09-27 15:50:00,134.86,135.04,134.83,134.91,110404.0,133.3811,133.5591,133.3514,133.4305,110404.0
2024-09-27 15:55:00,134.91,134.96,134.8,134.81,327736.0,133.4305,133.48,133.3217,133.3316,327736.0
2024-09-30 09:30:00,134.83,134.9,134.36,134.48,215706.0,133.3514,133.4206,132.8866,133.0052,215706.0
2024-09-30 09:35:00,134.47,134.58,134.36,134.5,66177.0,132.9953,133.1041,132.8866,133.025,66177.0
2024-09-30 09:40:00,134.51,134.56,134.41,134.46,110996.0,133.0349,133.0844,132.936,132.9855,110996.0
2024-09-30 09:45:00,134.44,134.72,134.41,134.7,673846.0,132.9657,133.2426,132.936,133.2228,673846.0
2024-09-30 09:50:00,134.7,134.78,134.58,134.65,63816.0,133.2228,133.3019,133.1041,133.1734,63816.0
2024-09-30 09:55:00,134.66,134.67,134.44,134.61,82541.0,133.1833,133.1932,132.9657,133.1338,82541.0
2024-09-30 10:00:00,134.61,134.86,134.56,134.74,55126.0,133.1338,133.3811,133.0844,133.2624,55126.0
2024-09-30 10:05:00,134.73,135.04,134.72,135.0,86674.0,133.2525,133.5591,133.2426,133.5195,86674.0
2024-09-30 10:10:00,135.0,135.0,134.88,134.99,40316.0,133.5195,133.5195,133.4009,133.5096,40316.0
2024-09-30 10:15:00,134.98,135.02,134.88,134.97,77839.0,133.4998,133.5393,133.4009,133.4899,77839.0
2024-09-30 10:20:00,134.97,135.05,134.95,134.99,49304.0,133.4899,133.569,133.4701,133.5096,49304.0
2024-09-30 10:25:00,134.99,134.99,134.74,134.8,60031.0,133.5096,133.5096,133.2624,133.3217,60031.0
2024-09-30 10:30:00,134.81,134.97,134.78,134.88,36026.0,133.3316,133.4899,133.3019,133.4009,36026.0
2024-09-30 10:35:00,134.85,134.97,134.85,134.97,17837.0,133.3712,133.4899,133.3712,133.4899,17837.0
2024-09-30 10:40:00,134.97,135.1,134.97,135.1,30833.0,133.4899,133.6184,133.4899,133.6184,30833.0
2024-09-30 10:45:00,135.11,135.14,135.07,135.12,20763.0,133.6283,133.658,133.5888,133.6382,20763.0
2024-09-30 10:50:00,135.11,135.11,134.94,134.96,18502.0,133.6283,133.6283,133.4602,133.48,18502.0
2024-09-30 10:55:00,134.96,135.06,134.96,134.98,16966.0,133.48,133.5789,133.48,133.4998,16966.0
2024-09-30 11:00:00,134.99,135.13,134.99,135.13,13037.0,133.5096,133.6481,133.5096,133.6481,13037.0
2024-09-30 11:05:00,135.12,135.13,135.02,135.06,43113.0,133.6382,133.6481,133.5393,133.5789,43113.0
2024-09-30 11:10:00,135.06,135.14,135.03,135.11,46933.0,133.5789,133.658,133.5492,133.6283,46933.0
2024-09-30 11:15:00,135.11,135.13,135.02,135.05,29891.0,133.6283,133.6481,133.5393,133.569,29891.0
2024-09-30 11:20:00,135.06,135.08,134.96,134.96,35903.0,133.5789,133.5987,133.48,133.48,35903.0
2024-09-30 11:25:00,134.97,134.97,134.82,134.84,22744.0,133.4899,133.4899,133.3415,133.3613,22744.0
2024-09-30 11:30:00,134.84,134.89,134.79,134.82,24045.0,133.3613,133.4107,133.3118,133.3415,24045.0
2024-09-30 11:35:00,134.82,134.82,134.73,134.73,13477.0,133.3415,133.3415,133.2525,133.2525,13477.0
2024-09-30 11:40:00,134.74,134.76,134.68,134.74,21847.0,133.2624,133.2822,133.203,133.2624,21847.0
2024-09-30 11:45:00,134.73,134.78,134.71,134.75,14322.0,133.2525,133.3019,133.2327,133.2723,14322.0
2024-09-30 11:50:00,134.74,134.76,134.7,134.75,12222.0,133.2624,133.2822,133.2228,133.2723,12222.0
2024-09-30 11:55:00,134.76,134.79,134.73,134.75,17857.0,133.2822,133.3118,133.2525,133.2723,17857.0
2024-09-30 12:00:00,134.76,134.82,134.75,134.82,12030.0,133.2822,133.3415,133.2723,133.3415,12030.0
2024-09-30 12:05:00,134.83,134.94,134.8,134.86,19922.0,133.3514,133.4602,133.3217,133.3811,19922.0
2024-09-30 12:10:00,134.86,134.9,134.8,134.9,10544.0,133.3811,133.4206,133.3217,133.4206,10544.0
2024-09-30 12:15:00,134.91,134.92,134.83,134.84,12264.0,133.4305,133.4404,133.3514,133.3613,12264.0
2024-09-30 12:20:00,134.84,134.91,134.8,134.88,38822.0,133.3613,133.4305,133.3217,133.4009,38822.0
2024-09-30 12:25:00,134.87,134.9,134.84,134.87,23680.0,133.391,133.4206,133.3613,133.391,23680.0
2024-09-30 12:30:00,134.87,134.9,134.84,134.85,27113.0,133.391,133.4206,133.3613,133.3712,27113.0
2024-09-30 12:35:00,134.86,134.91,134.86,134.9,13550.0,133.3811,133.4305,133.3811,133.4206,13550.0
2024-09-30 12:40:00,134.9,134.9,134.82,134.87,9805.0,133.4206,133.4206,133.3415,133.391,9805.0
2024-09-30 12:45:00,134.88,134.89,134.83,134.84,12071.0,133.4009,133.4107,133.3514,133.3613,12071.0
2024-09-30 12:50:00,134.83,134.86,134.83,134.85,10070.0,133.3514,133.3811,133.3514,133.3712,10070.0
2024-09-30 12:55:00,134.87,134.91,134.86,134.91,6781.0,133.391,133.4305,133.3811,133.4305,6781.0
2024-09-30 13:00:00,134.89,134.89,134.8,134.81,13985.0,133.4107,133.4107,133.3217,133.3316,13985.0
2024-09-30 13:05:00,134.82,134.89,134.82,134.88,10385.0,133.3415,133.4107,133.3415,133.4009,10385.0
2024-09-30 13:10:00,134.88,134.91,134.78,134.86,43223.0,133.4009,133.4305,133.3019,133.3811,43223.0
2024-09-30 13:15:00,134.86,134.96,134.83,134.92,15276.0,133.3811,133.48,133.3514,133.4404,15276.0
2024-09-30 13:20:00,134.92,134.95,134.89,134.9,15325.0,133.4404,133.4701,133.4107,133.4206,15325.0
2024-09-30 13:25:00,134.9,134.92,134.87,134.88,14387.0,133.4206,133.4404,133.391,133.4009,14387.0
2024-09-30 13:30:00,134.87,134.9,134.82,134.88,16609.0,133.391,133.4206,133.3415,133.4009,16609.0
2024-09-30 13:35:00,134.87,134.94,134.87,134.9,11263.0,133.391,133.4602,133.391,133.4206,11263.0
2024-09-30 13:40:00,134.9,134.97,134.9,134.94,22568.0,133.4206,133.4899,133.4206,133.4602,22568.0
2024-09-30 13:45:00,134.95,134.95,134.91,134.92,13123.0,133.4701,133.4701,133.4305,133.4404,13123.0
2024-09-30 13:50:00,134.92,134.94,134.9,134.9,16714.0,133.4404,133.4602,133.4206,133.4206,16714.0
2024-09-30 13:55:00,134.91,134.96,134.79,134.88,61901.0,133.4305,133.48,133.3118,133.4009,61901.0
2024-09-30 14:00:00,134.87,134.89,134.81,134.84,19837.0,133.391,133.4107,133.3316,133.3613,19837.0
2024-09-30 14:05:00,134.85,134.85,134.7,134.76,28004.0,133.3712,133.3712,133.2228,133.2822,28004.0
2024-09-30 14:10:00,134.77,134.77,134.53,134.54,62408.0,133.2921,133.2921,133.0547,133.0646,62408.0
2024-09-30 14:15:00,134.54,134.54,134.33,134.34,69663.0,133.0646,133.0646,132.8569,132.8668,69663.0
2024-09-30 14:20:00,134.32,134.35,134.04,134.14,62953.0,132.847,132.8767,132.5701,132.669,62953.0
2024-09-30 14:25:00,134.15,134.42,134.08,134.39,51595.0,132.6789,132.9459,132.6096,132.9162,51595.0
2024-09-30 14:30:00,134.38,134.47,134.22,134.39,85111.0,132.9063,132.9953,132.7481,132.9162,85111.0
2024-09-30 14:35:00,134.39,134.65,134.37,134.57,36782.0,132.9162,133.1734,132.8964,133.0943,36782.0
2024-09-30 14:40:00,134.58,134.67,134.56,134.65,76453.0,133.1041,133.1932,133.0844,133.1734,76453.0
2024-09-30 14:45:00,134.65,134.73,134.64,134.65,18256.0,133.1734,133.2525,133.1635,133.1734,18256.0
2024-09-30 14:50:00,134.67,134.7,134.58,134.68,37685.0,133.1932,133.2228,133.1041,133.203,37685.0
2024-09-30 14:55:00,134.68,134.68,134.57,134.58,23130.0,133.203,133.203,133.0943,133.1041,23130.0
2024-09-30 15:00:00,134.57,134.57,134.42,134.55,51653.0,133.0943,133.0943,132.9459,133.0745,51653.0
2024-09-30 15:05:00,134.55,134.63,134.53,134.6,19737.0,133.0745,133.1536,133.0547,133.1239,19737.0
2024-09-30 15:10:00,134.6,134.62,134.51,134.57,32215.0,133.1239,133.1437,133.0349,133.0943,32215.0
2024-09-30 15:15:00,134.59,134.76,134.57,134.74,28193.0,133.114,133.2822,133.0943,133.2624,28193.0
2024-09-30 15:20:00,134.74,134.76,134.66,134.69,31625.0,133.2624,133.2822,133.1833,133.2129,31625.0
2024-09-30 15:25:00,134.7,134.78,134.66,134.77,30021.0,133.2228,133.3019,133.1833,133.2921,30021.0
2024-09-30 15:30:00,134.77,134.85,134.73,134.75,28880.0,133.2921,133.3712,133.2525,133.2723,28880.0
2024-09-30 15:35:00,134.75,134.97,134.74,134.95,45034.0,133.2723,133.4899,133.2624,133.4701,45034.0
2024-09-30 15:40:00,134.95,135.09,134.91,135.07,62556.0,133.4701,133.6085,133.4305,133.5888,62556.0
2024-09-30 15:45:00,135.08,135.23,135.05,135.16,150861.0,133.5987,133.747,133.569,133.6778,150861.0
2024-09-30 15:50:00,135.15,135.42,135.05,135.34,151075.0,133.6679,133.9349,133.569,133.8558,151075.0
2024-09-30 15:55:00,135.35,135.57,135.32,135.49,375847.0,133.8657,134.0833,133.836,134.0042,375847.0
2024-10-01 09:30:00,135.37,135.5,134.45,134.49,227273.0,133.8855,134.0141,132.9756,133.0151,227273.0
2024-10-01 09:35:00,134.48,134.9,134.29,134.9,174407.0,133.0052,133.4206,132.8173,133.4206,174407.0
2024-10-01 09:40:00,134.88,134.94,134.65,134.73,157081.0,133.4009,133.4602,133.1734,133.2525,157081.0
2024-10-01 09:45:00,134.72,134.72,134.42,134.58,168337.0,133.2426,133.2426,132.9459,133.1041,168337.0
2024-10-01 09:50:00,134.58,134.91,134.52,134.89,126314.0,133.1041,133.4305,133.0448,133.4107,126314.0
2024-10-01 09:55:00,134.89,135.16,134.75,135.15,195639.0,133.4107,133.6778,133.2723,133.6679,195639.0
2024-10-01 10:00:00,135.16,135.26,134.73,135.1,448711.0,133.6778,133.7767,133.2525,133.6184,448711.0
2024-10-01 10:05:00,135.1,135.1,134.64,134.65,166413.0,133.6184,133.6184,133.1635,133.1734,166413.0
2024-10-01 10:10:00,134.64,134.83,134.52,134.67,152172.0,133.1635,133.3514,133.0448,133.1932,152172.0
2024-10-01 10:15:00,134.66,134.69,134.51,134.61,97449.0,133.1833,133.2129,133.0349,133.1338,97449.0
2024-10-01 10:20:00,134.62,135.24,134.61,135.01,193157.0,133.1437,133.7569,133.1338,133.5294,193157.0
2024-10-01 10:25:00,135.02,135.03,134.69,134.89,65995.0,133.5393,133.5492,133.2129,133.4107,65995.0
2024-10-01 10:30:00,134.91,134.95,134.67,134.86,62712.0,133.4305,133.4701,133.1932,133.3811,62712.0
2024-10-01 10:35:00,134.84,135.09,134.74,134.97,72167.0,133.3613,133.6085,133.2624,133.4899,72167.0
2024-10-01 10:40:00,134.96,135.1,134.94,134.99,54847.0,133.48,133.6184,133.4602,133.5096,54847.0
2024-10-01 10:45:00,134.99,135.11,134.85,134.93,185904.0,133.5096,133.6283,133.3712,133.4503,185904.0
2024-10-01 10:50:00,134.93,134.93,134.72,134.74,234502.0,133.4503,133.4503,133.2426,133.2624,234502.0
2024-10-01 10:55:00,134.75,134.91,134.72,134.89,26901.0,133.2723,133.4305,133.2426,133.4107,26901.0
2024-10-01 11:00:00,134.89,134.95,134.81,134.87,37997.0,133.4107,133.4701,133.3316,133.391,37997.0
2024-10-01 11:05:00,134.87,134.87,134.56,134.56,148552.0,133.391,133.391,133.0844,133.0844,148552.0
2024-10-01 11:10:00,134.56,134.67,134.54,134.64,63351.0,133.0844,133.1932,133.0646,133.1635,63351.0
2024-10-01 11:15:00,134.65,134.88,134.62,134.86,41659.0,133.1734,133.4009,133.1437,133.3811,41659.0
2024-10-01 11:20:00,134.86,135.05,134.85,134.98,46500.0,133.3811,133.569,133.3712,133.4998,46500.0
2024-10-01 11:25:00,134.98,135.4,134.98,135.36,223257.0,133.4998,133.9151,133.4998,133.8756,223257.0
2024-10-01 11:30:00,135.35,135.53,135.31,135.46,96302.0,133.8657,134.0437,133.8261,133.9745,96302.0
2024-10-01 11:35:00,135.45,135.64,135.43,135.63,52614.0,133.9646,134.1525,133.9448,134.1426,52614.0
2024-10-01 11:40:00,135.64,135.81,135.61,135.68,73909.0,134.1525,134.3207,134.1228,134.1921,73909.0
2024-10-01 11:45:00,135.69,135.71,135.56,135.67,87623.0,134.202,134.2218,134.0734,134.1822,87623.0
2024-10-01 11:50:00,135.66,135.8,135.65,135.79,204589.0,134.1723,134.3108,134.1624,134.3009,204589.0
2024-10-01 11:55:00,135.81,135.84,135.68,135.68,79911.0,134.3207,134.3503,134.1921,134.1921,79911.0
2024-10-01 12:00:00,135.68,135.79,135.54,135.76,41947.0,134.1921,134.3009,134.0536,134.2712,41947.0
2024-10-01 12:05:00,135.78,135.86,135.71,135.73,26499.0,134.291,134.3701,134.2218,134.2415,26499.0
2024-10-01 12:10:00,135.76,135.84,135.62,135.65,44837.0,134.2712,134.3503,134.1327,134.1624,44837.0
2024-10-01 12:15:00,135.67,135.78,135.66,135.7,26831.0,134.1822,134.291,134.1723,134.2119,26831.0
2024-10-01 12:20:00,135.71,135.76,135.62,135.67,25756.0,134.2218,134.2712,134.1327,134.1822,25756.0
2024-10-01 12:25:00,135.67,135.76,135.58,135.75,35287.0,134.1822,134.2712,134.0932,134.2613,35287.0
2024-10-01 12:30:00,135.74,135.75,135.31,135.65,209739.0,134.2514,134.2613,133.8261,134.1624,209739.0
2024-10-01 12:35:00,135.64,135.78,135.61,135.62,35127.0,134.1525,134.291,134.1228,134.1327,35127.0
2024-10-01 12:40:00,135.63,135.71,135.46,135.5,43809.0,134.1426,134.2218,133.9745,134.0141,43809.0
2024-10-01 12:45:00,135.52,135.54,135.32,135.48,74661.0,134.0338,134.0536,133.836,133.9943,74661.0
2024-10-01 12:50:00,135.49,135.9,135.48,135.79,71361.0,134.0042,134.4097,133.9943,134.3009,71361.0
2024-10-01 12:55:00,135.79,135.84,135.58,135.71,66178.0,134.3009,134.3503,134.0932,134.2218,66178.0
2024-10-01 13:00:00,135.71,135.71,135.46,135.47,65185.0,134.2218,134.2218,133.9745,133.9844,65185.0
2024-10-01 13:05:00,135.48,135.49,135.35,135.46,54576.0,133.9943,134.0042,133.8657,133.9745,54576.0
2024-10-01 13:10:00,135.47,135.53,135.37,135.4,31466.0,133.9844,134.0437,133.8855,133.9151,31466.0
2024-10-01 13:15:00,135.4,135.4,135.27,135.31,34973.0,133.9151,133.9151,133.7866,133.8261,34973.0
2024-10-01 13:20:00,135.32,135.44,135.26,135.3,49394.0,133.836,133.9547,133.7767,133.8162,49394.0
2024-10-01 13:25:00,135.3,135.37,135.26,135.33,47418.0,133.8162,133.8855,133.7767,133.8459,47418.0
2024-10-01 13:30:00,135.32,135.58,135.25,135.51,100858.0,133.836,134.0932,133.7668,134.0239,100858.0
2024-10-01 13:35:00,135.51,135.51,135.29,135.35,43365.0,134.0239,134.0239,133.8064,133.8657,43365.0
2024-10-01 13:40:00,135.34,135.54,135.31,135.5,41478.0,133.8558,134.0536,133.8261,134.0141,41478.0
2024-10-01 13:45:00,135.5,135.56,135.46,135.49,42264.0,134.0141,134.0734,133.9745,134.0042,42264.0
2024-10-01 13:50:00,135.48,135.52,135.43,135.51,111612.0,133.9943,134.0338,133.9448,134.0239,111612.0
2024-10-01 13:55:00,135.5,135.72,135.49,135.72,84139.0,134.0141,134.2316,134.0042,134.2316,84139.0
2024-10-01 14:00:00,135.71,135.87,135.71,135.84,121610.0,134.2218,134.38,134.2218,134.3503,121610.0
2024-10-01 14:05:00,135.85,135.92,135.8,135.86,67484.0,134.3602,134.4294,134.3108,134.3701,67484.0
2024-10-01 14:10:00,135.86,135.94,135.82,135.93,31018.0,134.3701,134.4492,134.3305,134.4393,31018.0
2024-10-01 14:15:00,135.93,136.06,135.93,136.0,126623.0,134.4393,134.5679,134.4393,134.5086,126623.0
2024-10-01 14:20:00,136.0,136.07,136.0,136.04,250213.0,134.5086,134.5778,134.5086,134.5481,250213.0
2024-10-01 14:25:00,136.05,136.1,136.01,136.08,113985.0,134.558,134.6075,134.5185,134.5877,113985.0
2024-10-01 14:30:00,136.08,136.16,136.07,136.08,63324.0,134.5877,134.6668,134.5778,134.5877,63324.0
2024-10-01 14:35:00,136.07,136.1,135.9,136.0,38985.0,134.5778,134.6075,134.4097,134.5086,38985.0
2024-10-01 14:40:00,136.01,136.03,135.91,135.97,76746.0,134.5185,134.5382,134.4196,134.4789,76746.0
2024-10-01 14:45:00,135.97,136.02,135.88,135.93,35503.0,134.4789,134.5284,134.3899,134.4393,35503.0
2024-10-01 14:50:00,135.93,136.04,135.85,135.88,20001.0,134.4393,134.5481,134.3602,134.3899,20001.0
2024-10-01 14:55:00,135.9,135.95,135.87,135.92,30254.0,134.4097,134.4591,134.38,134.4294,30254.0
2024-10-01 15:00:00,135.89,135.9,135.75,135.75,50456.0,134.3998,134.4097,134.2613,134.2613,50456.0
2024-10-01 15:05:00,135.75,135.85,135.7,135.8,115331.0,134.2613,134.3602,134.2119,134.3108,115331.0
2024-10-01 15:10:00,135.8,135.82,135.69,135.75,52519.0,134.3108,134.3305,134.202,134.2613,52519.0
2024-10-01 15:15:00,135.76,135.84,135.71,135.82,21217.0,134.2712,134.3503,134.2218,134.3305,21217.0
2024-10-01 15:20:00,135.82,135.94,135.81,135.92,54314.0,134.3305,134.4492,134.3207,134.4294,54314.0
2024-10-01 15:25:00,135.93,135.97,135.88,135.88,48473.0,134.4393,134.4789,134.3899,134.3899,48473.0
2024-10-01 15:30:00,135.88,135.88,135.7,135.7,67782.0,134.3899,134.3899,134.2119,134.2119,67782.0
2024-10-01 15:35:00,135.7,135.78,135.58,135.74,57027.0,134.2119,134.291,134.0932,134.2514,57027.0
2024-10-01 15:40:00,135.75,135.8,135.66,135.69,59701.0,134.2613,134.3108,134.1723,134.202,59701.0
2024-10-01 15:45:00,135.68,135.71,135.61,135.61,131608.0,134.1921,134.2218,134.1228,134.1228,131608.0
2024-10-01 15:50:00,135.62,135.66,135.48,135.53,126208.0,134.1327,134.1723,133.9943,134.0437,126208.0
2024-10-01 15:55:00,135.52,135.6,135.45,135.5,411345.0,134.0338,134.113,133.9646,134.0141,411345.0
2024-10-02 09:30:00,135.26,135.26,134.71,134.98,234497.0,133.7767,133.7767,133.2327,133.4998,234497.0
2024-10-02 09:35:00,134.98,135.42,134.85,134.88,187234.0,133.4998,133.9349,133.3712,133.4009,187234.0
2024-10-02 09:40:00,134.89,134.95,134.69,134.86,162284.0,133.4107,133.4701,133.2129,133.3811,162284.0
2024-10-02 09:45:00,134.86,135.51,134.72,135.5,151635.0,133.3811,134.0239,133.2426,134.0141,151635.0
2024-10-02 09:50:00,135.49,135.53,135.36,135.39,78554.0,134.0042,134.0437,133.8756,133.9053,78554.0
2024-10-02 09:55:00,135.36,135.41,135.15,135.15,71304.0,133.8756,133.925,133.6679,133.6679,71304.0
2024-10-02 10:00:00,135.15,135.6,135.14,135.47,115072.0,133.6679,134.113,133.658,133.9844,115072.0
2024-10-02 10:05:00,135.46,135.52,135.36,135.41,60771.0,133.9745,134.0338,133.8756,133.925,60771.0
2024-10-02 10:10:00,135.4,135.6,135.4,135.59,97218.0,133.9151,134.113,133.9151,134.1031,97218.0
2024-10-02 10:15:00,135.58,135.58,135.41,135.56,58836.0,134.0932,134.0932,133.925,134.0734,58836.0
2024-10-02 10:20:00,135.57,135.67,135.15,135.26,63767.0,134.0833,134.1822,133.6679,133.7767,63767.0
2024-10-02 10:25:00,135.25,135.45,135.23,135.41,42676.0,133.7668,133.9646,133.747,133.925,42676.0
2024-10-02 10:30:00,135.41,135.59,135.32,135.55,39932.0,133.925,134.1031,133.836,134.0635,39932.0
2024-10-02 10:35:00,135.54,135.55,135.35,135.44,38601.0,134.0536,134.0635,133.8657,133.9547,38601.0
2024-10-02 10:40:00,135.48,135.6,135.48,135.58,24410.0,133.9943,134.113,133.9943,134.0932,24410.0
2024-10-02 10:45:00,135.57,135.73,135.54,135.72,41518.0,134.0833,134.2415,134.0536,134.2316,41518.0
2024-10-02 10:50:00,135.73,135.75,135.45,135.48,81657.0,134.2415,134.2613,133.9646,133.9943,81657.0
2024-10-02 10:55:00,135.49,135.61,135.42,135.44,59057.0,134.0042,134.1228,133.9349,133.9547,59057.0
2024-10-02 11:00:00,135.46,135.57,135.35,135.54,36303.0,133.9745,134.0833,133.8657,134.0536,36303.0
2024-10-02 11:05:00,135.54,135.6,135.47,135.5,76252.0,134.0536,134.113,133.9844,134.0141,76252.0
2024-10-02 11:10:00,135.5,135.57,135.42,135.46,46186.0,134.0141,134.0833,133.9349,133.9745,46186.0
2024-10-02 11:15:00,135.47,135.61,135.46,135.61,50085.0,133.9844,134.1228,133.9745,134.1228,50085.0
2024-10-02 11:20:00,135.6,135.61,135.41,135.5,49013.0,134.113,134.1228,133.925,134.0141,49013.0
2024-10-02 11:25:00,135.49,135.64,135.47,135.64,31037.0,134.0042,134.1525,133.9844,134.1525,31037.0
2024-10-02 11:30:00,135.63,135.73,135.56,135.66,24192.0,134.1426,134.2415,134.0734,134.1723,24192.0
2024-10-02 11:35:00,135.66,135.7,135.62,135.69,16731.0,134.1723,134.2119,134.1327,134.202,16731.0
2024-10-02 11:40:00,135.69,135.78,135.66,135.78,23804.0,134.202,134.291,134.1723,134.291,23804.0
2024-10-02 11:45:00,135.77,135.78,135.64,135.67,48026.0,134.2811,134.291,134.1525,134.1822,48026.0
2024-10-02 11:50:00,135.67,135.7,135.57,135.66,38899.0,134.1822,134.2119,134.0833,134.1723,38899.0
2024-10-02 11:55:00,135.66,135.68,135.63,135.64,39246.0,134.1723,134.1921,134.1426,134.1525,39246.0
2024-10-02 12:00:00,135.63,135.64,135.59,135.61,12745.0,134.1426,134.1525,134.1031,134.1228,12745.0
2024-10-02 12:05:00,135.61,135.68,135.61,135.68,58339.0,134.1228,134.1921,134.1228,134.1921,58339.0
2024-10-02 12:10:00,135.68,135.73,135.61,135.63,18069.0,134.1921,134.2415,134.1228,134.1426,18069.0
2024-10-02 12:15:00,135.63,135.64,135.45,135.51,31489.0,134.1426,134.1525,133.9646,134.0239,31489.0
2024-10-02 12:20:00,135.51,135.58,135.45,135.56,30520.0,134.0239,134.0932,133.9646,134.0734,30520.0
2024-10-02 12:25:00,135.57,135.63,135.55,135.58,20816.0,134.0833,134.1426,134.0635,134.0932,20816.0
2024-10-02 12:30:00,135.58,135.58,135.37,135.38,28335.0,134.0932,134.0932,133.8855,133.8954,28335.0
2024-10-02 12:35:00,135.38,135.4,135.33,135.39,18784.0,133.8954,133.9151,133.8459,133.9053,18784.0
2024-10-02 12:40:00,135.4,135.41,135.33,135.34,22995.0,133.9151,133.925,133.8459,133.8558,22995.0
2024-10-02 12:45:00,135.31,135.37,135.26,135.33,25390.0,133.8261,133.8855,133.7767,133.8459,25390.0
2024-10-02 12:50:00,135.32,135.36,135.3,135.35,89395.0,133.836,133.8756,133.8162,133.8657,89395.0
2024-10-02 12:55:00,135.35,135.35,135.22,135.23,158050.0,133.8657,133.8657,133.7371,133.747,158050.0
2024-10-02 13:00:00,135.23,135.26,135.2,135.22,19710.0,133.747,133.7767,133.7173,133.7371,19710.0
2024-10-02 13:05:00,135.22,135.23,135.14,135.22,27074.0,133.7371,133.747,133.658,133.7371,27074.0
2024-10-02 13:10:00,135.22,135.24,135.15,135.17,20881.0,133.7371,133.7569,133.6679,133.6877,20881.0
2024-10-02 13:15:00,135.17,135.23,135.17,135.22,55512.0,133.6877,133.747,133.6877,133.7371,55512.0
2024-10-02 13:20:00,135.21,135.27,135.19,135.25,17808.0,133.7272,133.7866,133.7075,133.7668,17808.0
2024-10-02 13:25:00,135.24,135.38,135.23,135.29,71438.0,133.7569,133.8954,133.747,133.8064,71438.0
2024-10-02 13:30:00,135.28,135.29,135.18,135.18,55010.0,133.7965,133.8064,133.6976,133.6976,55010.0
2024-10-02 13:35:00,135.18,135.3,135.15,135.3,18692.0,133.6976,133.8162,133.6679,133.8162,18692.0
2024-10-02 13:40:00,135.3,135.33,135.25,135.28,37608.0,133.8162,133.8459,133.7668,133.7965,37608.0
2024-10-02 13:45:00,135.28,135.44,135.27,135.41,29777.0,133.7965,133.9547,133.7866,133.925,29777.0
2024-10-02 13:50:00,135.43,135.49,135.41,135.46,29665.0,133.9448,134.0042,133.925,133.9745,29665.0
2024-10-02 13:55:00,135.47,135.55,135.45,135.54,23618.0,133.9844,134.0635,133.9646,134.0536,23618.0
2024-10-02 14:00:00,135.53,135.57,135.48,135.49,28255.0,134.0437,134.0833,133.9943,134.0042,28255.0
2024-10-02 14:05:00,135.49,135.52,135.46,135.52,22024.0,134.0042,134.0338,133.9745,134.0338,22024.0
2024-10-02 14:10:00,135.52,135.53,135.47,135.51,31499.0,134.0338,134.0437,133.9844,134.0239,31499.0
2024-10-02 14:15:00,135.5,135.55,135.46,135.47,25912.0,134.0141,134.0635,133.9745,133.9844,25912.0
2024-10-02 14:20:00,135.47,135.47,135.35,135.37,20955.0,133.9844,133.9844,133.8657,133.8855,20955.0
2024-10-02 14:25:00,135.37,135.41,135.14,135.3,43221.0,133.8855,133.925,133.658,133.8162,43221.0
2024-10-02 14:30:00,135.29,135.41,135.24,135.4,36481.0,133.8064,133.925,133.7569,133.9151,36481.0
2024-10-02 14:35:00,135.4,135.4,135.3,135.35,21729.0,133.9151,133.9151,133.8162,133.8657,21729.0
2024-10-02 14:40:00,135.36,135.44,135.36,135.44,18882.0,133.8756,133.9547,133.8756,133.9547,18882.0
2024-10-02 14:45:00,135.44,135.46,135.4,135.45,19852.0,133.9547,133.9745,133.9151,133.9646,19852.0
2024-10-02 14:50:00,135.44,135.47,135.4,135.41,12328.0,133.9547,133.9844,133.9151,133.925,12328.0
2024-10-02 14:55:00,135.4,135.44,135.38,135.39,29168.0,133.9151,133.9547,133.8954,133.9053,29168.0
2024-10-02 15:00:00,135.38,135.47,135.35,135.46,19845.0,133.8954,133.9844,133.8657,133.9745,19845.0
2024-10-02 15:05:00,135.45,135.46,135.36,135.38,14971.0,133.9646,133.9745,133.8756,133.8954,14971.0
2024-10-02 15:10:00,135.39,135.44,135.37,135.41,34408.0,133.9053,133.9547,133.8855,133.925,34408.0
2024-10-02 15:15:00,135.4,135.4,135.34,135.39,53361.0,133.9151,133.9151,133.8558,133.9053,53361.0
2024-10-02 15:20:00,135.39,135.4,135.26,135.27,29960.0,133.9053,133.9151,133.7767,133.7866,29960.0
2024-10-02 15:25:00,135.28,135.33,135.26,135.31,27974.0,133.7965,133.8459,133.7767,133.8261,27974.0
2024-10-02 15:30:00,135.31,135.32,135.1,135.14,52015.0,133.8261,133.836,133.6184,133.658,52015.0
2024-10-02 15:35:00,135.14,135.23,135.12,135.18,76831.0,133.658,133.747,133.6382,133.6976,76831.0
2024-10-02 15:40:00,135.18,135.25,135.15,135.2,66980.0,133.6976,133.7668,133.6679,133.7173,66980.0
2024-10-02 15:45:00,135.2,135.27,135.2,135.24,46239.0,133.7173,133.7866,133.7173,133.7569,46239.0
2024-10-02 15:50:00,135.24,135.27,135.18,135.22,111106.0,133.7569,133.7866,133.6976,133.7371,111106.0
2024-10-02 15:55:00,135.21,135.32,135.21,135.23,272310.0,133.7272,133.836,133.7272,133.747,272310.0
2024-10-03 09:30:00,134.91,135.26,134.69,135.04,217421.0,133.4305,133.7767,133.2129,133.5591,217421.0
2024-10-03 09:35:00,135.08,135.12,134.57,134.58,122635.0,133.5987,133.6382,133.0943,133.1041,122635.0
2024-10-03 09:40:00,134.58,134.73,134.42,134.43,100752.0,133.1041,133.2525,132.9459,132.9558,100752.0
2024-10-03 09:45:00,134.43,134.56,134.25,134.32,112282.0,132.9558,133.0844,132.7778,132.847,112282.0
2024-10-03 09:50:00,134.33,134.38,134.16,134.36,146189.0,132.8569,132.9063,132.6887,132.8866,146189.0
2024-10-03 09:55:00,134.37,134.66,134.35,134.58,42637.0,132.8964,133.1833,132.8767,133.1041,42637.0
2024-10-03 10:00:00,134.58,134.92,134.56,134.83,301005.0,133.1041,133.4404,133.0844,133.3514,301005.0
2024-10-03 10:05:00,134.84,135.01,134.81,134.93,64501.0,133.3613,133.5294,133.3316,133.4503,64501.0
2024-10-03 10:10:00,134.94,135.04,134.46,134.64,158404.0,133.4602,133.5591,132.9855,133.1635,158404.0
2024-10-03 10:15:00,134.65,135.0,134.65,134.86,84313.0,133.1734,133.5195,133.1734,133.3811,84313.0
2024-10-03 10:20:00,134.85,134.94,134.45,134.54,174461.0,133.3712,133.4602,132.9756,133.0646,174461.0
2024-10-03 10:25:00,134.55,134.71,134.53,134.65,64889.0,133.0745,133.2327,133.0547,133.1734,64889.0
2024-10-03 10:30:00,134.63,134.85,134.47,134.81,90206.0,133.1536,133.3712,132.9953,133.3316,90206.0
2024-10-03 10:35:00,134.8,134.84,134.67,134.75,66728.0,133.3217,133.3613,133.1932,133.2723,66728.0
2024-10-03 10:40:00,134.75,134.77,134.33,134.44,199529.0,133.2723,133.2921,132.8569,132.9657,199529.0
2024-10-03 10:45:00,134.43,134.74,134.4,134.59,121855.0,132.9558,133.2624,132.9261,133.114,121855.0
2024-10-03 10:50:00,134.58,134.76,134.58,134.71,108280.0,133.1041,133.2822,133.1041,133.2327,108280.0
2024-10-03 10:55:00,134.72,134.73,134.34,134.36,66615.0,133.2426,133.2525,132.8668,132.8866,66615.0
2024-10-03 11:00:00,134.35,134.4,134.25,134.3,118647.0,132.8767,132.9261,132.7778,132.8272,118647.0
2024-10-03 11:05:00,134.3,134.55,134.28,134.5,117122.0,132.8272,133.0745,132.8074,133.025,117122.0
2024-10-03 11:10:00,134.49,134.49,134.36,134.44,35623.0,133.0151,133.0151,132.8866,132.9657,35623.0
2024-10-03 11:15:00,134.43,134.54,134.42,134.5,33192.0,132.9558,133.0646,132.9459,133.025,33192.0
2024-10-03 11:20:00,134.51,134.67,134.49,134.61,25938.0,133.0349,133.1932,133.0151,133.1338,25938.0
2024-10-03 11:25:00,134.61,134.61,134.45,134.53,14942.0,133.1338,133.1338,132.9756,133.0547,14942.0
2024-10-03 11:30:00,134.53,134.68,134.52,134.65,26705.0,133.0547,133.203,133.0448,133.1734,26705.0
2024-10-03 11:35:00,134.65,134.72,134.63,134.65,49677.0,133.1734,133.2426,133.1536,133.1734,49677.0
2024-10-03 11:40:00,134.66,134.83,134.66,134.8,48394.0,133.1833,133.3514,133.1833,133.3217,48394.0
2024-10-03 11:45:00,134.81,134.84,134.73,134.73,43872.0,133.3316,133.3613,133.2525,133.2525,43872.0
2024-10-03 11:50:00,134.73,134.89,134.73,134.86,15926.0,133.2525,133.4107,133.2525,133.3811,15926.0
2024-10-03 11:55:00,134.87,134.9,134.78,134.8,27029.0,133.391,133.4206,133.3019,133.3217,27029.0
2024-10-03 12:00:00,134.8,134.86,134.79,134.83,20577.0,133.3217,133.3811,133.3118,133.3514,20577.0
2024-10-03 12:05:00,134.83,134.93,134.83,134.89,17678.0,133.3514,133.4503,133.3514,133.4107,17678.0
2024-10-03 12:10:00,134.89,134.97,134.89,134.94,26476.0,133.4107,133.4899,133.4107,133.4602,26476.0
2024-10-03 12:15:00,134.94,134.99,134.91,134.99,17658.0,133.4602,133.5096,133.4305,133.5096,17658.0
2024-10-03 12:20:00,134.98,135.03,134.94,135.0,24234.0,133.4998,133.5492,133.4602,133.5195,24234.0
2024-10-03 12:25:00,134.99,135.0,134.86,134.87,15541.0,133.5096,133.5195,133.3811,133.391,15541.0
2024-10-03 12:30:00,134.84,134.84,134.74,134.79,18650.0,133.3613,133.3613,133.2624,133.3118,18650.0
2024-10-03 12:35:00,134.79,134.81,134.64,134.65,11376.0,133.3118,133.3316,133.1635,133.1734,11376.0
2024-10-03 12:40:00,134.64,134.66,134.43,134.49,57130.0,133.1635,133.1833,132.9558,133.0151,57130.0
2024-10-03 12:45:00,134.47,134.48,134.27,134.33,40563.0,132.9953,133.0052,132.7975,132.8569,40563.0
2024-10-03 12:50:00,134.34,134.35,134.18,134.27,72331.0,132.8668,132.8767,132.7085,132.7975,72331.0
2024-10-03 12:55:00,134.26,134.46,134.26,134.33,31316.0,132.7877,132.9855,132.7877,132.8569,31316.0
2024-10-03 13:00:00,134.31,134.31,134.12,134.17,48015.0,132.8371,132.8371,132.6492,132.6986,48015.0
2024-10-03 13:05:00,134.17,134.26,134.14,134.2,99627.0,132.6986,132.7877,132.669,132.7283,99627.0
2024-10-03 13:10:00,134.19,134.24,134.15,134.18,36782.0,132.7184,132.7679,132.6789,132.7085,36782.0
2024-10-03 13:15:00,134.18,134.21,134.11,134.11,36373.0,132.7085,132.7382,132.6393,132.6393,36373.0
2024-10-03 13:20:00,134.11,134.35,134.11,134.29,51621.0,132.6393,132.8767,132.6393,132.8173,51621.0
2024-10-03 13:25:00,134.29,134.42,134.11,134.11,126916.0,132.8173,132.9459,132.6393,132.6393,126916.0
2024-10-03 13:30:00,134.11,134.33,134.09,134.33,22786.0,132.6393,132.8569,132.6195,132.8569,22786.0
2024-10-03 13:35:00,134.33,134.35,134.2,134.2,28505.0,132.8569,132.8767,132.7283,132.7283,28505.0
2024-10-03 13:40:00,134.21,134.24,134.07,134.21,28014.0,132.7382,132.7679,132.5997,132.7382,28014.0
2024-10-03 13:45:00,134.23,134.3,134.22,134.22,28332.0,132.758,132.8272,132.7481,132.7481,28332.0
2024-10-03 13:50:00,134.21,134.28,134.19,134.24,18726.0,132.7382,132.8074,132.7184,132.7679,18726.0
2024-10-03 13:55:00,134.25,134.31,134.24,134.28,17715.0,132.7778,132.8371,132.7679,132.8074,17715.0
2024-10-03 14:00:00,134.28,134.3,134.18,134.21,19204.0,132.8074,132.8272,132.7085,132.7382,19204.0
2024-10-03 14:05:00,134.22,134.36,134.22,134.32,26359.0,132.7481,132.8866,132.7481,132.847,26359.0
2024-10-03 14:10:00,134.31,134.39,134.31,134.39,23347.0,132.8371,132.9162,132.8371,132.9162,23347.0
2024-10-03 14:15:00,134.4,134.44,134.35,134.44,20434.0,132.9261,132.9657,132.8767,132.9657,20434.0
2024-10-03 14:20:00,134.43,134.44,134.25,134.39,46271.0,132.9558,132.9657,132.7778,132.9162,46271.0
2024-10-03 14:25:00,134.39,134.44,134.35,134.38,17830.0,132.9162,132.9657,132.8767,132.9063,17830.0
2024-10-03 14:30:00,134.37,134.42,134.32,134.42,83531.0,132.8964,132.9459,132.847,132.9459,83531.0
2024-10-03 14:35:00,134.42,134.45,134.37,134.44,14384.0,132.9459,132.9756,132.8964,132.9657,14384.0
2024-10-03 14:40:00,134.45,134.49,134.43,134.47,14643.0,132.9756,133.0151,132.9558,132.9953,14643.0
2024-10-03 14:45:00,134.47,134.47,134.37,134.38,28211.0,132.9953,132.9953,132.8964,132.9063,28211.0
2024-10-03 14:50:00,134.38,134.46,134.37,134.44,17486.0,132.9063,132.9855,132.8964,132.9657,17486.0
2024-10-03 14:55:00,134.44,134.48,134.38,134.39,63676.0,132.9657,133.0052,132.9063,132.9162,63676.0
2024-10-03 15:00:00,134.38,134.38,134.29,134.36,25533.0,132.9063,132.9063,132.8173,132.8866,25533.0
2024-10-03 15:05:00,134.36,134.36,134.26,134.3,187844.0,132.8866,132.8866,132.7877,132.8272,187844.0
2024-10-03 15:10:00,134.3,134.33,134.21,134.32,23429.0,132.8272,132.8569,132.7382,132.847,23429.0
2024-10-03 15:15:00,134.31,134.38,134.3,134.36,18508.0,132.8371,132.9063,132.8272,132.8866,18508.0
2024-10-03 15:20:00,134.37,134.42,134.34,134.4,50282.0,132.8964,132.9459,132.8668,132.9261,50282.0
2024-10-03 15:25:00,134.4,134.43,134.34,134.41,72568.0,132.9261,132.9558,132.8668,132.936,72568.0
2024-10-03 15:30:00,134.41,134.46,134.37,134.42,44851.0,132.936,132.9855,132.8964,132.9459,44851.0
2024-10-03 15:35:00,134.41,134.44,134.37,134.41,34554.0,132.936,132.9657,132.8964,132.936,34554.0
2024-10-03 15:40:00,134.41,134.42,134.31,134.33,84588.0,132.936,132.9459,132.8371,132.8569,84588.0
2024-10-03 15:45:00,134.33,134.49,134.32,134.49,87141.0,132.8569,133.0151,132.847,133.0151,87141.0
2024-10-03 15:50:00,134.48,134.53,134.37,134.5,211714.0,133.0052,133.0547,132.8964,133.025,211714.0
2024-10-03 15:55:00,134.51,134.63,134.46,134.56,266552.0,133.0349,133.1536,132.9855,133.0844,266552.0
2024-10-04 09:30:00,135.63,135.92,135.24,135.47,300151.0,134.1426,134.4294,133.7569,133.9844,300151.0
2024-10-04 09:35:00,135.46,135.62,135.03,135.31,239366.0,133.9745,134.1327,133.5492,133.8261,239366.0
2024-10-04 09:40:00,135.31,135.56,135.23,135.44,123157.0,133.8261,134.0734,133.747,133.9547,123157.0
2024-10-04 09:45:00,135.44,135.53,135.32,135.43,85266.0,133.9547,134.0437,133.836,133.9448,85266.0
2024-10-04 09:50:00,135.42,135.55,135.38,135.4,144332.0,133.9349,134.0635,133.8954,133.9151,144332.0
2024-10-04 09:55:00,135.42,135.48,135.11,135.22,105816.0,133.9349,133.9943,133.6283,133.7371,105816.0
2024-10-04 10:00:00,135.23,135.39,135.09,135.38,51782.0,133.747,133.9053,133.6085,133.8954,51782.0
2024-10-04 10:05:00,135.39,135.69,135.07,135.18,96619.0,133.9053,134.202,133.5888,133.6976,96619.0
2024-10-04 10:10:00,135.17,135.32,135.03,135.28,40514.0,133.6877,133.836,133.5492,133.7965,40514.0
2024-10-04 10:15:00,135.27,135.62,135.25,135.4,60296.0,133.7866,134.1327,133.7668,133.9151,60296.0
2024-10-04 10:20:00,135.42,135.44,134.98,135.07,63962.0,133.9349,133.9547,133.4998,133.5888,63962.0
2024-10-04 10:25:00,135.09,135.13,134.76,134.92,55651.0,133.6085,133.6481,133.2822,133.4404,55651.0
2024-10-04 10:30:00,134.91,135.12,134.57,134.78,347742.0,133.4305,133.6382,133.0943,133.3019,347742.0
2024-10-04 10:35:00,134.78,134.81,134.37,134.4,65812.0,133.3019,133.3316,132.8964,132.9261,65812.0
2024-10-04 10:40:00,134.43,134.66,134.37,134.65,122507.0,132.9558,133.1833,132.8964,133.1734,122507.0
2024-10-04 10:45:00,134.64,134.68,134.49,134.63,48878.0,133.1635,133.203,133.0151,133.1536,48878.0
2024-10-04 10:50:00,134.62,134.77,134.62,134.72,56237.0,133.1437,133.2921,133.1437,133.2426,56237.0
2024-10-04 10:55:00,134.72,134.82,134.69,134.81,20850.0,133.2426,133.3415,133.2129,133.3316,20850.0
2024-10-04 11:00:00,134.81,134.85,134.74,134.76,26098.0,133.3316,133.3712,133.2624,133.2822,26098.0
2024-10-04 11:05:00,134.78,134.86,134.74,134.75,47739.0,133.3019,133.3811,133.2624,133.2723,47739.0
2024-10-04 11:10:00,134.8,134.83,134.59,134.59,44698.0,133.3217,133.3514,133.114,133.114,44698.0
2024-10-04 11:15:00,134.59,134.67,134.51,134.57,41027.0,133.114,133.1932,133.0349,133.0943,41027.0
2024-10-04 11:20:00,134.57,134.57,134.27,134.4,41524.0,133.0943,133.0943,132.7975,132.9261,41524.0
2024-10-04 11:25:00,134.4,134.43,134.28,134.42,39584.0,132.9261,132.9558,132.8074,132.9459,39584.0
2024-10-04 11:30:00,134.42,134.47,134.32,134.45,28465.0,132.9459,132.9953,132.847,132.9756,28465.0
2024-10-04 11:35:00,134.44,134.63,134.44,134.63,11993.0,132.9657,133.1536,132.9657,133.1536,11993.0
2024-10-04 11:40:00,134.63,134.79,134.63,134.71,22406.0,133.1536,133.3118,133.1536,133.2327,22406.0
2024-10-04 11:45:00,134.7,134.79,134.69,134.78,21891.0,133.2228,133.3118,133.2129,133.3019,21891.0
2024-10-04 11:50:00,134.77,134.95,134.75,134.92,28513.0,133.2921,133.4701,133.2723,133.4404,28513.0
2024-10-04 11:55:00,134.93,135.0,134.92,134.99,25940.0,133.4503,133.5195,133.4404,133.5096,25940.0
2024-10-04 12:00:00,134.99,135.04,134.94,134.94,26565.0,133.5096,133.5591,133.4602,133.4602,26565.0
2024-10-04 12:05:00,134.96,134.99,134.74,134.74,30859.0,133.48,133.5096,133.2624,133.2624,30859.0
2024-10-04 12:10:00,134.75,134.85,134.74,134.83,34371.0,133.2723,133.3712,133.2624,133.3514,34371.0
2024-10-04 12:15:00,134.83,134.92,134.82,134.88,20480.0,133.3514,133.4404,133.3415,133.4009,20480.0
2024-10-04 12:20:00,134.88,134.92,134.72,134.74,80856.0,133.4009,133.4404,133.2426,133.2624,80856.0
2024-10-04 12:25:00,134.72,134.72,134.6,134.62,186401.0,133.2426,133.2426,133.1239,133.1437,186401.0
2024-10-04 12:30:00,134.63,134.74,134.54,134.71,34920.0,133.1536,133.2624,133.0646,133.2327,34920.0
2024-10-04 12:35:00,134.73,135.09,134.73,135.02,21526.0,133.2525,133.6085,133.2525,133.5393,21526.0
2024-10-04 12:40:00,135.03,135.05,134.92,135.01,30428.0,133.5492,133.569,133.4404,133.5294,30428.0
2024-10-04 12:45:00,135.0,135.06,134.99,135.01,24523.0,133.5195,133.5789,133.5096,133.5294,24523.0
2024-10-04 12:50:00,135.02,135.03,134.91,134.98,24919.0,133.5393,133.5492,133.4305,133.4998,24919.0
2024-10-04 12:55:00,134.97,135.04,134.95,135.0,26177.0,133.4899,133.5591,133.4701,133.5195,26177.0
2024-10-04 13:00:00,134.99,134.99,134.93,134.95,13711.0,133.5096,133.5096,133.4503,133.4701,13711.0
2024-10-04 13:05:00,134.94,134.96,134.87,134.88,9869.0,133.4602,133.48,133.391,133.4009,9869.0
2024-10-04 13:10:00,134.88,134.99,134.88,134.97,20878.0,133.4009,133.5096,133.4009,133.4899,20878.0
2024-10-04 13:15:00,134.98,135.03,134.97,135.02,15487.0,133.4998,133.5492,133.4899,133.5393,15487.0
2024-10-04 13:20:00,135.03,135.06,134.98,134.99,15910.0,133.5492,133.5789,133.4998,133.5096,15910.0
2024-10-04 13:25:00,134.99,135.0,134.87,134.87,17409.0,133.5096,133.5195,133.391,133.391,17409.0
2024-10-04 13:30:00,134.88,134.93,134.82,134.84,25066.0,133.4009,133.4503,133.3415,133.3613,25066.0
2024-10-04 13:35:00,134.84,134.85,134.54,134.73,99079.0,133.3613,133.3712,133.0646,133.2525,99079.0
2024-10-04 13:40:00,134.73,134.98,134.73,134.97,78252.0,133.2525,133.4998,133.2525,133.4899,78252.0
2024-10-04 13:45:00,134.96,134.96,134.82,134.83,18687.0,133.48,133.48,133.3415,133.3514,18687.0
2024-10-04 13:50:00,134.83,134.85,134.68,134.73,33316.0,133.3514,133.3712,133.203,133.2525,33316.0
2024-10-04 13:55:00,134.74,134.76,134.63,134.65,71261.0,133.2624,133.2822,133.1536,133.1734,71261.0
2024-10-04 14:00:00,134.65,134.7,134.61,134.65,68971.0,133.1734,133.2228,133.1338,133.1734,68971.0
2024-10-04 14:05:00,134.64,134.71,134.6,134.68,37803.0,133.1635,133.2327,133.1239,133.203,37803.0
2024-10-04 14:10:00,134.68,134.69,134.62,134.65,23681.0,133.203,133.2129,133.1437,133.1734,23681.0
2024-10-04 14:15:00,134.64,134.76,134.58,134.75,33835.0,133.1635,133.2822,133.1041,133.2723,33835.0
2024-10-04 14:20:00,134.75,134.86,134.74,134.85,27074.0,133.2723,133.3811,133.2624,133.3712,27074.0
2024-10-04 14:25:00,134.86,134.86,134.78,134.84,16766.0,133.3811,133.3811,133.3019,133.3613,16766.0
2024-10-04 14:30:00,134.83,134.91,134.78,134.9,33943.0,133.3514,133.4305,133.3019,133.4206,33943.0
2024-10-04 14:35:00,134.9,134.92,134.88,134.9,15293.0,133.4206,133.4404,133.4009,133.4206,15293.0
2024-10-04 14:40:00,134.9,134.97,134.9,134.93,26806.0,133.4206,133.4899,133.4206,133.4503,26806.0
2024-10-04 14:45:00,134.93,135.02,134.9,135.02,20571.0,133.4503,133.5393,133.4206,133.5393,20571.0
2024-10-04 14:50:00,135.03,135.13,135.01,135.04,26281.0,133.5492,133.6481,133.5294,133.5591,26281.0
2024-10-04 14:55:00,135.05,135.1,135.03,135.08,24360.0,133.569,133.6184,133.5492,133.5987,24360.0
2024-10-04 15:00:00,135.08,135.08,134.98,135.02,19133.0,133.5987,133.5987,133.4998,133.5393,19133.0
2024-10-04 15:05:00,135.03,135.09,135.03,135.08,31045.0,133.5492,133.6085,133.5492,133.5987,31045.0
2024-10-04 15:10:00,135.08,135.14,135.07,135.11,38415.0,133.5987,133.658,133.5888,133.6283,38415.0
2024-10-04 15:15:00,135.1,135.12,135.05,135.1,29155.0,133.6184,133.6382,133.569,133.6184,29155.0
2024-10-04 15:20:00,135.12,135.27,135.11,135.23,73755.0,133.6382,133.7866,133.6283,133.747,73755.0
2024-10-04 15:25:00,135.23,135.32,135.16,135.29,31934.0,133.747,133.836,133.6778,133.8064,31934.0
2024-10-04 15:30:00,135.28,135.42,135.21,135.39,64107.0,133.7965,133.9349,133.7272,133.9053,64107.0
2024-10-04 15:35:00,135.39,135.44,135.3,135.42,72419.0,133.9053,133.9547,133.8162,133.9349,72419.0
2024-10-04 15:40:00,135.42,135.49,135.41,135.48,49138.0,133.9349,134.0042,133.925,133.9943,49138.0
2024-10-04 15:45:00,135.47,135.48,135.33,135.42,63016.0,133.9844,133.9943,133.8459,133.9349,63016.0
2024-10-04 15:50:00,135.41,135.47,135.34,135.44,106011.0,133.925,133.9844,133.8558,133.9547,106011.0
2024-10-04 15:55:00,135.43,135.57,135.38,135.53,288205.0,133.9448,134.0833,133.8954,134.0437,288205.0
2024-10-07 09:30:00,134.91,134.98,134.59,134.67,194172.0,133.4305,133.4998,133.114,133.1932,194172.0
2024-10-07 09:35:00,134.68,134.98,134.67,134.8,131391.0,133.203,133.4998,133.1932,133.3217,131391.0
2024-10-07 09:40:00,134.8,135.17,134.78,135.1,113443.0,133.3217,133.6877,133.3019,133.6184,113443.0
2024-10-07 09:45:00,135.1,135.2,134.94,135.1,115787.0,133.6184,133.7173,133.4602,133.6184,115787.0
2024-10-07 09:50:00,135.1,135.24,135.05,135.23,100598.0,133.6184,133.7569,133.569,133.747,100598.0
2024-10-07 09:55:00,135.24,135.35,135.09,135.13,55175.0,133.7569,133.8657,133.6085,133.6481,55175.0
2024-10-07 10:00:00,135.13,135.32,135.06,135.31,67925.0,133.6481,133.836,133.5789,133.8261,67925.0
2024-10-07 10:05:00,135.31,135.46,135.26,135.37,69730.0,133.8261,133.9745,133.7767,133.8855,69730.0
2024-10-07 10:10:00,135.39,135.58,135.38,135.51,81423.0,133.9053,134.0932,133.8954,134.0239,81423.0
2024-10-07 10:15:00,135.51,135.63,135.44,135.53,61318.0,134.0239,134.1426,133.9547,134.0437,61318.0
2024-10-07 10:20:00,135.53,135.57,135.43,135.48,48455.0,134.0437,134.0833,133.9448,133.9943,48455.0
2024-10-07 10:25:00,135.47,135.47,135.3,135.34,22480.0,133.9844,133.9844,133.8162,133.8558,22480.0
2024-10-07 10:30:00,135.34,135.36,135.22,135.36,33292.0,133.8558,133.8756,133.7371,133.8756,33292.0
2024-10-07 10:35:00,135.37,135.39,135.23,135.26,61039.0,133.8855,133.9053,133.747,133.7767,61039.0
2024-10-07 10:40:00,135.27,135.36,135.21,135.28,61239.0,133.7866,133.8756,133.7272,133.7965,61239.0
2024-10-07 10:45:00,135.28,135.37,135.27,135.34,53752.0,133.7965,133.8855,133.7866,133.8558,53752.0
2024-10-07 10:50:00,135.34,135.51,135.34,135.49,84165.0,133.8558,134.0239,133.8558,134.0042,84165.0
2024-10-07 10:55:00,135.49,135.51,135.37,135.4,102593.0,134.0042,134.0239,133.8855,133.9151,102593.0
2024-10-07 11:00:00,135.4,135.4,135.3,135.35,76214.0,133.9151,133.9151,133.8162,133.8657,76214.0
2024-10-07 11:05:00,135.36,135.52,135.3,135.5,60558.0,133.8756,134.0338,133.8162,134.0141,60558.0
2024-10-07 11:10:00,135.49,135.55,135.48,135.54,45762.0,134.0042,134.0635,133.9943,134.0536,45762.0
2024-10-07 11:15:00,135.53,135.64,135.49,135.64,50654.0,134.0437,134.1525,134.0042,134.1525,50654.0
2024-10-07 11:20:00,135.63,135.74,135.62,135.71,29095.0,134.1426,134.2514,134.1327,134.2218,29095.0
2024-10-07 11:25:00,135.7,135.74,135.56,135.62,83644.0,134.2119,134.2514,134.0734,134.1327,83644.0
2024-10-07 11:30:00,135.63,135.64,135.52,135.6,33581.0,134.1426,134.1525,134.0338,134.113,33581.0
2024-10-07 11:35:00,135.6,135.62,135.55,135.58,28291.0,134.113,134.1327,134.0635,134.0932,28291.0
2024-10-07 11:40:00,135.57,135.64,135.5,135.51,36816.0,134.0833,134.1525,134.0141,134.0239,36816.0
2024-10-07 11:45:00,135.52,135.58,135.51,135.53,24142.0,134.0338,134.0932,134.0239,134.0437,24142.0
2024-10-07 11:50:00,135.53,135.54,135.38,135.41,26751.0,134.0437,134.0536,133.8954,133.925,26751.0
2024-10-07 11:55:00,135.41,135.43,135.38,135.39,22508.0,133.925,133.9448,133.8954,133.9053,22508.0
2024-10-07 12:00:00,135.4,135.41,135.35,135.38,18305.0,133.9151,133.925,133.8657,133.8954,18305.0
2024-10-07 12:05:00,135.38,135.41,135.31,135.34,25129.0,133.8954,133.925,133.8261,133.8558,25129.0
2024-10-07 12:10:00,135.34,135.38,135.19,135.37,64873.0,133.8558,133.8954,133.7075,133.8855,64873.0
2024-10-07 12:15:00,135.37,135.45,135.32,135.41,29864.0,133.8855,133.9646,133.836,133.925,29864.0
2024-10-07 12:20:00,135.42,135.47,135.39,135.45,32244.0,133.9349,133.9844,133.9053,133.9646,32244.0
2024-10-07 12:25:00,135.46,135.53,135.45,135.51,16768.0,133.9745,134.0437,133.9646,134.0239,16768.0
2024-10-07 12:30:00,135.51,135.51,135.43,135.46,28887.0,134.0239,134.0239,133.9448,133.9745,28887.0
2024-10-07 12:35:00,135.46,135.49,135.42,135.42,19212.0,133.9745,134.0042,133.9349,133.9349,19212.0
2024-10-07 12:40:00,135.42,135.43,135.31,135.35,56662.0,133.9349,133.9448,133.8261,133.8657,56662.0
2024-10-07 12:45:00,135.34,135.4,135.33,135.4,39166.0,133.8558,133.9151,133.8459,133.9151,39166.0
2024-10-07 12:50:00,135.4,135.49,135.38,135.45,24932.0,133.9151,134.0042,133.8954,133.9646,24932.0
2024-10-07 12:55:00,135.44,135.44,135.37,135.44,34625.0,133.9547,133.9547,133.8855,133.9547,34625.0
2024-10-07 13:00:00,135.43,135.45,135.38,135.39,17142.0,133.9448,133.9646,133.8954,133.9053,17142.0
2024-10-07 13:05:00,135.38,135.39,135.26,135.28,19850.0,133.8954,133.9053,133.7767,133.7965,19850.0
2024-10-07 13:10:00,135.3,135.4,135.3,135.38,50667.0,133.8162,133.9151,133.8162,133.8954,50667.0
2024-10-07 13:15:00,135.38,135.44,135.38,135.42,27970.0,133.8954,133.9547,133.8954,133.9349,27970.0
2024-10-07 13:20:00,135.42,135.46,135.34,135.37,35681.0,133.9349,133.9745,133.8558,133.8855,35681.0
2024-10-07 13:25:00,135.38,135.46,135.36,135.36,26909.0,133.8954,133.9745,133.8756,133.8756,26909.0
2024-10-07 13:30:00,135.36,135.36,135.29,135.32,33387.0,133.8756,133.8756,133.8064,133.836,33387.0
2024-10-07 13:35:00,135.33,135.36,135.27,135.28,16439.0,133.8459,133.8756,133.7866,133.7965,16439.0
2024-10-07 13:40:00,135.28,135.3,135.25,135.27,22273.0,133.7965,133.8162,133.7668,133.7866,22273.0
2024-10-07 13:45:00,135.27,135.28,135.21,135.22,46612.0,133.7866,133.7965,133.7272,133.7371,46612.0
2024-10-07 13:50:00,135.22,135.25,135.14,135.2,36853.0,133.7371,133.7668,133.658,133.7173,36853.0
2024-10-07 13:55:00,135.19,135.22,135.13,135.21,31528.0,133.7075,133.7371,133.6481,133.7272,31528.0
2024-10-07 14:00:00,135.2,135.21,135.05,135.06,37413.0,133.7173,133.7272,133.569,133.5789,37413.0
2024-10-07 14:05:00,135.06,135.15,135.05,135.14,38500.0,133.5789,133.6679,133.569,133.658,38500.0
2024-10-07 14:10:00,135.15,135.24,135.14,135.2,22437.0,133.6679,133.7569,133.658,133.7173,22437.0
2024-10-07 14:15:00,135.2,135.22,135.08,135.1,23570.0,133.7173,133.7371,133.5987,133.6184,23570.0
2024-10-07 14:20:00,135.1,135.12,135.07,135.09,31240.0,133.6184,133.6382,133.5888,133.6085,31240.0
2024-10-07 14:25:00,135.09,135.15,135.09,135.1,40481.0,133.6085,133.6679,133.6085,133.6184,40481.0
2024-10-07 14:30:00,135.1,135.1,134.67,134.92,203460.0,133.6184,133.6184,133.1932,133.4404,203460.0
2024-10-07 14:35:00,134.91,134.91,134.77,134.87,46942.0,133.4305,133.4305,133.2921,133.391,46942.0
2024-10-07 14:40:00,134.87,134.95,134.82,134.82,29710.0,133.391,133.4701,133.3415,133.3415,29710.0
2024-10-07 14:45:00,134.82,134.82,134.51,134.57,92875.0,133.3415,133.3415,133.0349,133.0943,92875.0
2024-10-07 14:50:00,134.56,134.69,134.54,134.63,72916.0,133.0844,133.2129,133.0646,133.1536,72916.0
2024-10-07 14:55:00,134.63,134.73,134.58,134.62,77852.0,133.1536,133.2525,133.1041,133.1437,77852.0
2024-10-07 15:00:00,134.63,134.75,134.61,134.74,46206.0,133.1536,133.2723,133.1338,133.2624,46206.0
2024-10-07 15:05:00,134.75,134.92,134.74,134.88,64281.0,133.2723,133.4404,133.2624,133.4009,64281.0
2024-10-07 15:10:00,134.89,134.91,134.8,134.86,37145.0,133.4107,133.4305,133.3217,133.3811,37145.0
2024-10-07 15:15:00,134.86,134.93,134.83,134.89,34268.0,133.3811,133.4503,133.3514,133.4107,34268.0
2024-10-07 15:20:00,134.88,134.97,134.86,134.95,31836.0,133.4009,133.4899,133.3811,133.4701,31836.0
2024-10-07 15:25:00,134.96,134.98,134.9,134.92,34526.0,133.48,133.4998,133.4206,133.4404,34526.0
2024-10-07 15:30:00,134.92,134.94,134.79,134.87,70989.0,133.4404,133.4602,133.3118,133.391,70989.0
2024-10-07 15:35:00,134.88,134.88,134.75,134.88,77433.0,133.4009,133.4009,133.2723,133.4009,77433.0
2024-10-07 15:40:00,134.89,134.91,134.79,134.9,87022.0,133.4107,133.4305,133.3118,133.4206,87022.0
2024-10-07 15:45:00,134.9,134.98,134.86,134.97,60988.0,133.4206,133.4998,133.3811,133.4899,60988.0
2024-10-07 15:50:00,134.98,135.3,134.94,135.21,187243.0,133.4998,133.8162,133.4602,133.7272,187243.0
2024-10-07 15:55:00,135.2,135.23,135.07,135.19,348124.0,133.7173,133.747,133.5888,133.7075,348124.0
2024-10-08 09:30:00,135.7,135.9,135.04,135.23,184831.0,134.2119,134.4097,133.5591,133.747,184831.0
2024-10-08 09:35:00,135.22,135.37,135.11,135.28,87889.0,133.7371,133.8855,133.6283,133.7965,87889.0
2024-10-08 09:40:00,135.28,135.45,135.11,135.24,79936.0,133.7965,133.9646,133.6283,133.7569,79936.0
2024-10-08 09:45:00,135.24,135.27,134.98,135.23,113372.0,133.7569,133.7866,133.4998,133.747,113372.0
2024-10-08 09:50:00,135.24,135.24,134.99,135.22,68503.0,133.7569,133.7569,133.5096,133.7371,68503.0
2024-10-08 09:55:00,135.2,135.33,135.13,135.27,71445.0,133.7173,133.8459,133.6481,133.7866,71445.0
2024-10-08 10:00:00,135.27,135.4,135.14,135.36,81171.0,133.7866,133.9151,133.658,133.8756,81171.0
2024-10-08 10:05:00,135.37,135.41,135.2,135.33,64760.0,133.8855,133.925,133.7173,133.8459,64760.0
2024-10-08 10:10:00,135.29,135.29,134.98,135.0,59597.0,133.8064,133.8064,133.4998,133.5195,59597.0
2024-10-08 10:15:00,135.01,135.14,134.99,135.11,31457.0,133.5294,133.658,133.5096,133.6283,31457.0
2024-10-08 10:20:00,135.1,135.18,135.05,135.05,48075.0,133.6184,133.6976,133.569,133.569,48075.0
2024-10-08 10:25:00,135.07,135.16,135.05,135.06,27626.0,133.5888,133.6778,133.569,133.5789,27626.0
2024-10-08 10:30:00,135.06,135.14,135.01,135.03,61424.0,133.5789,133.658,133.5294,133.5492,61424.0
2024-10-08 10:35:00,135.03,135.1,135.0,135.09,27870.0,133.5492,133.6184,133.5195,133.6085,27870.0
2024-10-08 10:40:00,135.09,135.56,134.96,135.29,388592.0,133.6085,134.0734,133.48,133.8064,388592.0
2024-10-08 10:45:00,135.29,135.42,135.24,135.27,80896.0,133.8064,133.9349,133.7569,133.7866,80896.0
2024-10-08 10:50:00,135.28,135.34,135.18,135.22,41175.0,133.7965,133.8558,133.6976,133.7371,41175.0
2024-10-08 10:55:00,135.22,135.29,135.18,135.2,42736.0,133.7371,133.8064,133.6976,133.7173,42736.0
2024-10-08 11:00:00,135.22,135.27,135.16,135.21,42567.0,133.7371,133.7866,133.6778,133.7272,42567.0
2024-10-08 11:05:00,135.2,135.2,135.11,135.15,33457.0,133.7173,133.7173,133.6283,133.6679,33457.0
2024-10-08 11:10:00,135.16,135.21,135.07,135.18,32366.0,133.6778,133.7272,133.5888,133.6976,32366.0
2024-10-08 11:15:00,135.18,135.28,135.12,135.22,46020.0,133.6976,133.7965,133.6382,133.7371,46020.0
2024-10-08 11:20:00,135.21,135.23,135.11,135.15,46915.0,133.7272,133.747,133.6283,133.6679,46915.0
2024-10-08 11:25:00,135.17,135.26,135.16,135.25,19114.0,133.6877,133.7767,133.6778,133.7668,19114.0
2024-10-08 11:30:00,135.25,135.37,135.25,135.28,54357.0,133.7668,133.8855,133.7668,133.7965,54357.0
2024-10-08 11:35:00,135.28,135.39,135.26,135.33,26445.0,133.7965,133.9053,133.7767,133.8459,26445.0
2024-10-08 11:40:00,135.34,135.37,135.32,135.34,12988.0,133.8558,133.8855,133.836,133.8558,12988.0
2024-10-08 11:45:00,135.34,135.39,135.29,135.31,58674.0,133.8558,133.9053,133.8064,133.8261,58674.0
2024-10-08 11:50:00,135.33,135.47,135.32,135.45,24688.0,133.8459,133.9844,133.836,133.9646,24688.0
2024-10-08 11:55:00,135.46,135.47,135.39,135.44,24660.0,133.9745,133.9844,133.9053,133.9547,24660.0
2024-10-08 12:00:00,135.44,135.47,135.33,135.38,41833.0,133.9547,133.9844,133.8459,133.8954,41833.0
2024-10-08 12:05:00,135.38,135.55,135.38,135.47,75167.0,133.8954,134.0635,133.8954,133.9844,75167.0
2024-10-08 12:10:00,135.47,135.52,135.39,135.39,22896.0,133.9844,134.0338,133.9053,133.9053,22896.0
2024-10-08 12:15:00,135.4,135.4,135.33,135.34,15549.0,133.9151,133.9151,133.8459,133.8558,15549.0
2024-10-08 12:20:00,135.34,135.37,135.31,135.34,21000.0,133.8558,133.8855,133.8261,133.8558,21000.0
2024-10-08 12:25:00,135.34,135.46,135.34,135.44,12709.0,133.8558,133.9745,133.8558,133.9547,12709.0
2024-10-08 12:30:00,135.45,135.46,135.42,135.44,7190.0,133.9646,133.9745,133.9349,133.9547,7190.0
2024-10-08 12:35:00,135.44,135.56,135.44,135.56,27184.0,133.9547,134.0734,133.9547,134.0734,27184.0
2024-10-08 12:40:00,135.56,135.59,135.5,135.55,22032.0,134.0734,134.1031,134.0141,134.0635,22032.0
2024-10-08 12:45:00,135.57,135.6,135.52,135.55,45471.0,134.0833,134.113,134.0338,134.0635,45471.0
2024-10-08 12:50:00,135.56,135.6,135.52,135.59,11489.0,134.0734,134.113,134.0338,134.1031,11489.0
2024-10-08 12:55:00,135.59,135.59,135.52,135.57,26546.0,134.1031,134.1031,134.0338,134.0833,26546.0
2024-10-08 13:00:00,135.57,135.6,135.48,135.48,45351.0,134.0833,134.113,133.9943,133.9943,45351.0
2024-10-08 13:05:00,135.47,135.5,135.23,135.28,98608.0,133.9844,134.0141,133.747,133.7965,98608.0
2024-10-08 13:10:00,135.27,135.32,135.21,135.31,40261.0,133.7866,133.836,133.7272,133.8261,40261.0
2024-10-08 13:15:00,135.3,135.3,135.2,135.27,16652.0,133.8162,133.8162,133.7173,133.7866,16652.0
2024-10-08 13:20:00,135.25,135.33,135.24,135.32,23724.0,133.7668,133.8459,133.7569,133.836,23724.0
2024-10-08 13:25:00,135.31,135.36,135.28,135.28,11859.0,133.8261,133.8756,133.7965,133.7965,11859.0
2024-10-08 13:30:00,135.26,135.31,135.23,135.3,11956.0,133.7767,133.8261,133.747,133.8162,11956.0
2024-10-08 13:35:00,135.3,135.32,135.21,135.21,13901.0,133.8162,133.836,133.7272,133.7272,13901.0
2024-10-08 13:40:00,135.21,135.29,135.19,135.27,10873.0,133.7272,133.8064,133.7075,133.7866,10873.0
2024-10-08 13:45:00,135.28,135.29,135.21,135.22,11688.0,133.7965,133.8064,133.7272,133.7371,11688.0
2024-10-08 13:50:00,135.22,135.26,135.18,135.25,12385.0,133.7371,133.7767,133.6976,133.7668,12385.0
2024-10-08 13:55:00,135.25,135.36,135.24,135.34,12745.0,133.7668,133.8756,133.7569,133.8558,12745.0
2024-10-08 14:00:00,135.36,135.42,135.35,135.41,11736.0,133.8756,133.9349,133.8657,133.925,11736.0
2024-10-08 14:05:00,135.41,135.45,135.39,135.4,11596.0,133.925,133.9646,133.9053,133.9151,11596.0
2024-10-08 14:10:00,135.4,135.46,135.39,135.44,6374.0,133.9151,133.9745,133.9053,133.9547,6374.0
2024-10-08 14:15:00,135.46,135.48,135.4,135.46,14252.0,133.9745,133.9943,133.9151,133.9745,14252.0
2024-10-08 14:20:00,135.45,135.47,135.39,135.42,7773.0,133.9646,133.9844,133.9053,133.9349,7773.0
2024-10-08 14:25:00,135.43,135.43,135.38,135.43,9859.0,133.9448,133.9448,133.8954,133.9448,9859.0
2024-10-08 14:30:00,135.43,135.53,135.42,135.53,8698.0,133.9448,134.0437,133.9349,134.0437,8698.0
2024-10-08 14:35:00,135.54,135.63,135.51,135.58,23861.0,134.0536,134.1426,134.0239,134.0932,23861.0
2024-10-08 14:40:00,135.58,135.61,135.52,135.56,14444.0,134.0932,134.1228,134.0338,134.0734,14444.0
2024-10-08 14:45:00,135.56,135.56,135.49,135.53,17288.0,134.0734,134.0734,134.0042,134.0437,17288.0
2024-10-08 14:50:00,135.56,135.61,135.56,135.56,32503.0,134.0734,134.1228,134.0734,134.0734,32503.0
2024-10-08 14:55:00,135.56,135.63,135.54,135.58,35680.0,134.0734,134.1426,134.0536,134.0932,35680.0
2024-10-08 15:00:00,135.57,135.57,135.48,135.51,64150.0,134.0833,134.0833,133.9943,134.0239,64150.0
2024-10-08 15:05:00,135.51,135.54,135.47,135.53,20547.0,134.0239,134.0536,133.9844,134.0437,20547.0
2024-10-08 15:10:00,135.53,135.61,135.49,135.59,79817.0,134.0437,134.1228,134.0042,134.1031,79817.0
2024-10-08 15:15:00,135.58,135.64,135.56,135.62,21876.0,134.0932,134.1525,134.0734,134.1327,21876.0
2024-10-08 15:20:00,135.61,135.62,135.54,135.56,50384.0,134.1228,134.1327,134.0536,134.0734,50384.0
2024-10-08 15:25:00,135.56,135.56,135.51,135.54,20199.0,134.0734,134.0734,134.0239,134.0536,20199.0
2024-10-08 15:30:00,135.53,135.68,135.51,135.62,48155.0,134.0437,134.1921,134.0239,134.1327,48155.0
2024-10-08 15:35:00,135.62,135.68,135.61,135.66,49909.0,134.1327,134.1921,134.1228,134.1723,49909.0
2024-10-08 15:40:00,135.66,135.67,135.6,135.6,107445.0,134.1723,134.1822,134.113,134.113,107445.0
2024-10-08 15:45:00,135.59,135.7,135.58,135.69,81346.0,134.1031,134.2119,134.0932,134.202,81346.0
2024-10-08 15:50:00,135.69,135.69,135.58,135.62,221066.0,134.202,134.202,134.0932,134.1327,221066.0
2024-10-08 15:55:00,135.61,135.62,135.44,135.46,272303.0,134.1228,134.1327,133.9547,133.9745,272303.0
2024-10-09 09:30:00,135.49,135.56,135.3,135.55,146427.0,134.0042,134.0734,133.8162,134.0635,146427.0
2024-10-09 09:35:00,135.53,135.79,135.42,135.73,75665.0,134.0437,134.3009,133.9349,134.2415,75665.0
2024-10-09 09:40:00,135.72,136.0,135.72,135.93,85178.0,134.2316,134.5086,134.2316,134.4393,85178.0
2024-10-09 09:45:00,135.93,136.06,135.83,135.98,91232.0,134.4393,134.5679,134.3404,134.4888,91232.0
2024-10-09 09:50:00,135.99,136.1,135.92,136.1,37917.0,134.4987,134.6075,134.4294,134.6075,37917.0
2024-10-09 09:55:00,136.11,136.23,136.06,136.22,44239.0,134.6174,134.736,134.5679,134.7262,44239.0
2024-10-09 10:00:00,136.22,136.28,136.15,136.18,58920.0,134.7262,134.7855,134.6569,134.6866,58920.0
2024-10-09 10:05:00,136.16,136.34,136.16,136.3,27505.0,134.6668,134.8448,134.6668,134.8053,27505.0
2024-10-09 10:10:00,136.31,136.39,136.16,136.19,32267.0,134.8152,134.8943,134.6668,134.6965,32267.0
2024-10-09 10:15:00,136.19,136.19,135.93,135.93,35371.0,134.6965,134.6965,134.4393,134.4393,35371.0
2024-10-09 10:20:00,135.94,136.02,135.86,135.88,25964.0,134.4492,134.5284,134.3701,134.3899,25964.0
2024-10-09 10:25:00,135.88,135.98,135.82,135.88,52753.0,134.3899,134.4888,134.3305,134.3899,52753.0
2024-10-09 10:30:00,135.88,135.88,135.78,135.8,32070.0,134.3899,134.3899,134.291,134.3108,32070.0
2024-10-09 10:35:00,135.79,135.97,135.77,135.97,17326.0,134.3009,134.4789,134.2811,134.4789,17326.0
2024-10-09 10:40:00,135.97,135.99,135.91,135.97,20751.0,134.4789,134.4987,134.4196,134.4789,20751.0
2024-10-09 10:45:00,135.97,136.11,135.97,136.11,46532.0,134.4789,134.6174,134.4789,134.6174,46532.0
2024-10-09 10:50:00,136.11,136.16,136.09,136.13,34744.0,134.6174,134.6668,134.5976,134.6371,34744.0
2024-10-09 10:55:00,136.14,136.14,136.04,136.09,19749.0,134.647,134.647,134.5481,134.5976,19749.0
2024-10-09 11:00:00,136.09,136.2,136.06,136.08,67746.0,134.5976,134.7064,134.5679,134.5877,67746.0
2024-10-09 11:05:00,136.08,136.14,136.06,136.14,22294.0,134.5877,134.647,134.5679,134.647,22294.0
2024-10-09 11:10:00,136.15,136.22,136.11,136.18,39461.0,134.6569,134.7262,134.6174,134.6866,39461.0
2024-10-09 11:15:00,136.18,136.25,136.16,136.23,30465.0,134.6866,134.7558,134.6668,134.736,30465.0
2024-10-09 11:20:00,136.23,136.38,136.23,136.34,43952.0,134.736,134.8844,134.736,134.8448,43952.0
2024-10-09 11:25:00,136.34,136.35,136.28,136.3,34331.0,134.8448,134.8547,134.7855,134.8053,34331.0
2024-10-09 11:30:00,136.3,136.42,136.29,136.4,35778.0,134.8053,134.924,134.7954,134.9042,35778.0
2024-10-09 11:35:00,136.4,136.49,136.39,136.47,48473.0,134.9042,134.9932,134.8943,134.9734,48473.0
2024-10-09 11:40:00,136.47,136.61,136.47,136.59,69125.0,134.9734,135.1119,134.9734,135.0921,69125.0
2024-10-09 11:45:00,136.6,136.71,136.58,136.71,100198.0,135.102,135.2108,135.0822,135.2108,100198.0
2024-10-09 11:50:00,136.7,136.75,136.66,136.73,63114.0,135.2009,135.2503,135.1613,135.2306,63114.0
2024-10-09 11:55:00,136.74,136.75,136.63,136.66,44365.0,135.2405,135.2503,135.1317,135.1613,44365.0
2024-10-09 12:00:00,136.66,136.68,136.61,136.64,33717.0,135.1613,135.1811,135.1119,135.1416,33717.0
2024-10-09 12:05:00,136.63,136.71,136.62,136.71,31737.0,135.1317,135.2108,135.1218,135.2108,31737.0
2024-10-09 12:10:00,136.72,136.75,136.7,136.71,23225.0,135.2207,135.2503,135.2009,135.2108,23225.0
2024-10-09 12:15:00,136.7,136.71,136.56,136.57,30770.0,135.2009,135.2108,135.0624,135.0723,30770.0
2024-10-09 12:20:00,136.56,136.66,136.56,136.61,21380.0,135.0624,135.1613,135.0624,135.1119,21380.0
2024-10-09 12:25:00,136.61,136.64,136.54,136.54,27959.0,135.1119,135.1416,135.0426,135.0426,27959.0
2024-10-09 12:30:00,136.54,136.54,136.46,136.53,35137.0,135.0426,135.0426,134.9635,135.0328,35137.0
2024-10-09 12:35:00,136.53,136.59,136.5,136.57,16630.0,135.0328,135.0921,135.0031,135.0723,16630.0
2024-10-09 12:40:00,136.56,136.6,136.56,136.59,15477.0,135.0624,135.102,135.0624,135.0921,15477.0
2024-10-09 12:45:00,136.59,136.64,136.53,136.53,14685.0,135.0921,135.1416,135.0328,135.0328,14685.0
2024-10-09 12:50:00,136.53,136.55,136.35,136.38,21931.0,135.0328,135.0525,134.8547,134.8844,21931.0
2024-10-09 12:55:00,136.39,136.46,136.37,136.42,18656.0,134.8943,134.9635,134.8745,134.924,18656.0
2024-10-09 13:00:00,136.42,136.43,136.34,136.37,16198.0,134.924,134.9339,134.8448,134.8745,16198.0
2024-10-09 13:05:00,136.39,136.43,136.37,136.41,18395.0,134.8943,134.9339,134.8745,134.9141,18395.0
2024-10-09 13:10:00,136.42,136.52,136.4,136.5,20729.0,134.924,135.0229,134.9042,135.0031,20729.0
2024-10-09 13:15:00,136.5,136.64,136.49,136.64,28020.0,135.0031,135.1416,134.9932,135.1416,28020.0
2024-10-09 13:20:00,136.61,136.69,136.61,136.67,13439.0,135.1119,135.191,135.1119,135.1712,13439.0
2024-10-09 13:25:00,136.67,136.69,136.57,136.59,15567.0,135.1712,135.191,135.0723,135.0921,15567.0
2024-10-09 13:30:00,136.59,136.64,136.54,136.59,42814.0,135.0921,135.1416,135.0426,135.0921,42814.0
2024-10-09 13:35:00,136.59,136.62,136.53,136.55,14338.0,135.0921,135.1218,135.0328,135.0525,14338.0
2024-10-09 13:40:00,136.56,136.6,136.54,136.56,14529.0,135.0624,135.102,135.0426,135.0624,14529.0
2024-10-09 13:45:00,136.56,136.57,136.52,136.53,12953.0,135.0624,135.0723,135.0229,135.0328,12953.0
2024-10-09 13:50:00,136.53,136.53,136.24,136.41,60550.0,135.0328,135.0328,134.7459,134.9141,60550.0
2024-10-09 13:55:00,136.4,136.46,136.38,136.4,14676.0,134.9042,134.9635,134.8844,134.9042,14676.0
2024-10-09 14:00:00,136.4,136.45,136.35,136.43,22413.0,134.9042,134.9536,134.8547,134.9339,22413.0
2024-10-09 14:05:00,136.44,136.5,136.41,136.47,23323.0,134.9437,135.0031,134.9141,134.9734,23323.0
2024-10-09 14:10:00,136.46,136.49,136.4,136.44,20013.0,134.9635,134.9932,134.9042,134.9437,20013.0
2024-10-09 14:15:00,136.44,136.45,136.36,136.38,21706.0,134.9437,134.9536,134.8646,134.8844,21706.0
2024-10-09 14:20:00,136.38,136.39,136.25,136.3,28433.0,134.8844,134.8943,134.7558,134.8053,28433.0
2024-10-09 14:25:00,136.3,136.39,136.3,136.34,41080.0,134.8053,134.8943,134.8053,134.8448,41080.0
2024-10-09 14:30:00,136.34,136.37,136.3,136.32,39099.0,134.8448,134.8745,134.8053,134.8251,39099.0
2024-10-09 14:35:00,136.32,136.41,136.3,136.36,81334.0,134.8251,134.9141,134.8053,134.8646,81334.0
2024-10-09 14:40:00,136.35,136.39,136.32,136.38,26676.0,134.8547,134.8943,134.8251,134.8844,26676.0
2024-10-09 14:45:00,136.37,136.43,136.37,136.41,23493.0,134.8745,134.9339,134.8745,134.9141,23493.0
2024-10-09 14:50:00,136.4,136.41,136.32,136.36,28595.0,134.9042,134.9141,134.8251,134.8646,28595.0
2024-10-09 14:55:00,136.34,136.36,136.31,136.34,25627.0,134.8448,134.8646,134.8152,134.8448,25627.0
2024-10-09 15:00:00,136.34,136.35,136.26,136.33,34355.0,134.8448,134.8547,134.7657,134.835,34355.0
2024-10-09 15:05:00,136.32,136.39,136.29,136.31,83368.0,134.8251,134.8943,134.7954,134.8152,83368.0
2024-10-09 15:10:00,136.31,136.32,136.27,136.31,49259.0,134.8152,134.8251,134.7756,134.8152,49259.0
2024-10-09 15:15:00,136.31,136.45,136.31,136.44,47855.0,134.8152,134.9536,134.8152,134.9437,47855.0
2024-10-09 15:20:00,136.44,136.52,136.44,136.5,75587.0,134.9437,135.0229,134.9437,135.0031,75587.0
2024-10-09 15:25:00,136.49,136.53,136.47,136.52,40392.0,134.9932,135.0328,134.9734,135.0229,40392.0
2024-10-09 15:30:00,136.52,136.64,136.43,136.59,136596.0,135.0229,135.1416,134.9339,135.0921,136596.0
2024-10-09 15:35:00,136.58,136.61,136.55,136.57,79204.0,135.0822,135.1119,135.0525,135.0723,79204.0
2024-10-09 15:40:00,136.56,136.59,136.51,136.52,70253.0,135.0624,135.0921,135.013,135.0229,70253.0
2024-10-09 15:45:00,136.52,136.65,136.52,136.64,80469.0,135.0229,135.1514,135.0229,135.1416,80469.0
2024-10-09 15:50:00,136.64,136.78,136.63,136.77,188495.0,135.1416,135.28,135.1317,135.2701,188495.0
2024-10-09 15:55:00,136.77,136.78,136.65,136.68,597239.0,135.2701,135.28,135.1514,135.1811,597239.0
2024-10-10 09:30:00,136.1,136.15,135.83,136.04,222974.0,134.6075,134.6569,134.3404,134.5481,222974.0
2024-10-10 09:35:00,136.05,136.07,135.61,135.74,167804.0,134.558,134.5778,134.1228,134.2514,167804.0
2024-10-10 09:40:00,135.76,135.9,135.53,135.56,108446.0,134.2712,134.4097,134.0437,134.0734,108446.0
2024-10-10 09:45:00,135.55,135.72,135.53,135.69,111449.0,134.0635,134.2316,134.0437,134.202,111449.0
2024-10-10 09:50:00,135.71,135.97,135.6,135.9,62052.0,134.2218,134.4789,134.113,134.4097,62052.0
2024-10-10 09:55:00,135.88,136.02,135.77,135.78,69088.0,134.3899,134.5284,134.2811,134.291,69088.0
2024-10-10 10:00:00,135.79,136.03,135.75,135.95,67794.0,134.3009,134.5382,134.2613,134.4591,67794.0
2024-10-10 10:05:00,135.96,136.06,135.88,136.03,76227.0,134.469,134.5679,134.3899,134.5382,76227.0
2024-10-10 10:10:00,136.01,136.1,135.98,136.02,70886.0,134.5185,134.6075,134.4888,134.5284,70886.0
2024-10-10 10:15:00,136.0,136.12,135.98,135.99,37486.0,134.5086,134.6273,134.4888,134.4987,37486.0
2024-10-10 10:20:00,136.0,136.1,135.97,136.1,96054.0,134.5086,134.6075,134.4789,134.6075,96054.0
2024-10-10 10:25:00,136.11,136.11,135.85,135.88,67991.0,134.6174,134.6174,134.3602,134.3899,67991.0
2024-10-10 10:30:00,135.88,136.01,135.86,136.01,117416.0,134.3899,134.5185,134.3701,134.5185,117416.0
2024-10-10 10:35:00,136.03,136.07,135.97,136.0,51075.0,134.5382,134.5778,134.4789,134.5086,51075.0
2024-10-10 10:40:00,135.97,136.05,135.91,135.97,18638.0,134.4789,134.558,134.4196,134.4789,18638.0
2024-10-10 10:45:00,135.95,135.99,135.89,135.93,23627.0,134.4591,134.4987,134.3998,134.4393,23627.0
2024-10-10 10:50:00,135.92,135.99,135.86,135.87,28487.0,134.4294,134.4987,134.3701,134.38,28487.0
2024-10-10 10:55:00,135.89,135.95,135.81,135.91,76704.0,134.3998,134.4591,134.3207,134.4196,76704.0
2024-10-10 11:00:00,135.91,135.96,135.82,135.94,38750.0,134.4196,134.469,134.3305,134.4492,38750.0
2024-10-10 11:05:00,135.95,136.09,135.93,136.09,31368.0,134.4591,134.5976,134.4393,134.5976,31368.0
2024-10-10 11:10:00,136.08,136.2,136.07,136.18,28163.0,134.5877,134.7064,134.5778,134.6866,28163.0
2024-10-10 11:15:00,136.18,136.24,136.13,136.16,29207.0,134.6866,134.7459,134.6371,134.6668,29207.0
2024-10-10 11:20:00,136.15,136.17,136.08,136.15,72605.0,134.6569,134.6767,134.5877,134.6569,72605.0
2024-10-10 11:25:00,136.15,136.19,136.09,136.18,25103.0,134.6569,134.6965,134.5976,134.6866,25103.0
2024-10-10 11:30:00,136.18,136.19,136.09,136.17,18057.0,134.6866,134.6965,134.5976,134.6767,18057.0
2024-10-10 11:35:00,136.17,136.18,136.05,136.12,162328.0,134.6767,134.6866,134.558,134.6273,162328.0
2024-10-10 11:40:00,136.11,136.16,136.09,136.12,24391.0,134.6174,134.6668,134.5976,134.6273,24391.0
2024-10-10 11:45:00,136.12,136.2,136.1,136.11,21930.0,134.6273,134.7064,134.6075,134.6174,21930.0
2024-10-10 11:50:00,136.12,136.14,136.07,136.11,40256.0,134.6273,134.647,134.5778,134.6174,40256.0
2024-10-10 11:55:00,136.12,136.13,136.08,136.11,85372.0,134.6273,134.6371,134.5877,134.6174,85372.0
2024-10-10 12:00:00,136.12,136.18,136.11,136.13,42541.0,134.6273,134.6866,134.6174,134.6371,42541.0
2024-10-10 12:05:00,136.14,136.23,136.14,136.22,15925.0,134.647,134.736,134.647,134.7262,15925.0
2024-10-10 12:10:00,136.21,136.29,136.21,136.28,38529.0,134.7163,134.7954,134.7163,134.7855,38529.0
2024-10-10 12:15:00,136.28,136.33,136.25,136.33,39060.0,134.7855,134.835,134.7558,134.835,39060.0
2024-10-10 12:20:00,136.33,136.37,136.28,136.29,45712.0,134.835,134.8745,134.7855,134.7954,45712.0
2024-10-10 12:25:00,136.3,136.31,136.22,136.31,18399.0,134.8053,134.8152,134.7262,134.8152,18399.0
2024-10-10 12:30:00,136.29,136.29,136.23,136.25,22472.0,134.7954,134.7954,134.736,134.7558,22472.0
2024-10-10 12:35:00,136.25,136.27,136.22,136.25,10989.0,134.7558,134.7756,134.7262,134.7558,10989.0
2024-10-10 12:40:00,136.25,136.25,135.96,136.03,79862.0,134.7558,134.7558,134.469,134.5382,79862.0
2024-10-10 12:45:00,136.04,136.09,135.99,136.02,49402.0,134.5481,134.5976,134.4987,134.5284,49402.0
2024-10-10 12:50:00,136.03,136.08,136.02,136.08,12638.0,134.5382,134.5877,134.5284,134.5877,12638.0
2024-10-10 12:55:00,136.09,136.1,136.01,136.01,14622.0,134.5976,134.6075,134.5185,134.5185,14622.0
2024-10-10 13:00:00,136.02,136.02,135.88,135.92,64181.0,134.5284,134.5284,134.3899,134.4294,64181.0
2024-10-10 13:05:00,135.9,135.91,135.73,135.76,29913.0,134.4097,134.4196,134.2415,134.2712,29913.0
2024-10-10 13:10:00,135.75,135.85,135.73,135.82,34119.0,134.2613,134.3602,134.2415,134.3305,34119.0
2024-10-10 13:15:00,135.83,136.0,135.81,135.98,24213.0,134.3404,134.5086,134.3207,134.4888,24213.0
2024-10-10 13:20:00,135.98,136.09,135.98,136.06,40266.0,134.4888,134.5976,134.4888,134.5679,40266.0
2024-10-10 13:25:00,136.07,136.08,135.98,136.02,21056.0,134.5778,134.5877,134.4888,134.5284,21056.0
2024-10-10 13:30:00,136.02,136.08,136.01,136.06,23514.0,134.5284,134.5877,134.5185,134.5679,23514.0
2024-10-10 13:35:00,136.05,136.08,135.98,135.99,14796.0,134.558,134.5877,134.4888,134.4987,14796.0
2024-10-10 13:40:00,136.0,136.03,135.98,136.0,23789.0,134.5086,134.5382,134.4888,134.5086,23789.0
2024-10-10 13:45:00,136.0,136.01,135.85,135.89,30994.0,134.5086,134.5185,134.3602,134.3998,30994.0
2024-10-10 13:50:00,135.88,135.89,135.67,135.82,52044.0,134.3899,134.3998,134.1822,134.3305,52044.0
2024-10-10 13:55:00,135.83,135.96,135.81,135.94,27925.0,134.3404,134.469,134.3207,134.4492,27925.0
2024-10-10 14:00:00,135.93,135.93,135.82,135.84,27997.0,134.4393,134.4393,134.3305,134.3503,27997.0
2024-10-10 14:05:00,135.84,135.86,135.81,135.84,26794.0,134.3503,134.3701,134.3207,134.3503,26794.0
2024-10-10 14:10:00,135.84,135.88,135.8,135.8,35978.0,134.3503,134.3899,134.3108,134.3108,35978.0
2024-10-10 14:15:00,135.81,135.82,135.72,135.75,27892.0,134.3207,134.3305,134.2316,134.2613,27892.0
2024-10-10 14:20:00,135.75,135.79,135.68,135.77,45544.0,134.2613,134.3009,134.1921,134.2811,45544.0
2024-10-10 14:25:00,135.75,135.81,135.73,135.75,17622.0,134.2613,134.3207,134.2415,134.2613,17622.0
2024-10-10 14:30:00,135.75,135.76,135.68,135.72,32994.0,134.2613,134.2712,134.1921,134.2316,32994.0
2024-10-10 14:35:00,135.72,135.76,135.69,135.73,44838.0,134.2316,134.2712,134.202,134.2415,44838.0
2024-10-10 14:40:00,135.74,135.75,135.57,135.65,107067.0,134.2514,134.2613,134.0833,134.1624,107067.0
2024-10-10 14:45:00,135.65,135.73,135.64,135.69,21320.0,134.1624,134.2415,134.1525,134.202,21320.0
2024-10-10 14:50:00,135.68,135.69,135.64,135.68,21992.0,134.1921,134.202,134.1525,134.1921,21992.0
2024-10-10 14:55:00,135.69,135.74,135.68,135.71,42022.0,134.202,134.2514,134.1921,134.2218,42022.0
2024-10-10 15:00:00,135.71,135.77,135.67,135.69,78010.0,134.2218,134.2811,134.1822,134.202,78010.0
2024-10-10 15:05:00,135.69,135.71,135.65,135.68,41836.0,134.202,134.2218,134.1624,134.1921,41836.0
2024-10-10 15:10:00,135.68,135.68,135.63,135.64,49350.0,134.1921,134.1921,134.1426,134.1525,49350.0
2024-10-10 15:15:00,135.64,135.67,135.58,135.65,38457.0,134.1525,134.1822,134.0932,134.1624,38457.0
2024-10-10 15:20:00,135.66,135.72,135.64,135.68,65929.0,134.1723,134.2316,134.1525,134.1921,65929.0
2024-10-10 15:25:00,135.68,135.69,135.64,135.68,35867.0,134.1921,134.202,134.1525,134.1921,35867.0
2024-10-10 15:30:00,135.68,135.75,135.66,135.72,79071.0,134.1921,134.2613,134.1723,134.2316,79071.0
2024-10-10 15:35:00,135.72,135.76,135.67,135.75,100631.0,134.2316,134.2712,134.1822,134.2613,100631.0
2024-10-10 15:40:00,135.76,135.78,135.72,135.78,76397.0,134.2712,134.291,134.2316,134.291,76397.0
2024-10-10 15:45:00,135.78,135.84,135.75,135.84,117100.0,134.291,134.3503,134.2613,134.3503,117100.0
2024-10-10 15:50:00,135.84,136.07,135.84,136.03,148474.0,134.3503,134.5778,134.3503,134.5382,148474.0
2024-10-10 15:55:00,136.03,136.06,135.94,135.96,305250.0,134.5382,134.5679,134.4492,134.469,305250.0
2024-10-11 09:30:00,136.65,137.29,136.49,137.08,313908.0,135.1514,135.7844,134.9932,135.5767,313908.0
2024-10-11 09:35:00,137.09,137.09,136.85,137.08,174842.0,135.5866,135.5866,135.3492,135.5767,174842.0
2024-10-11 09:40:00,137.1,137.14,136.95,137.01,108004.0,135.5965,135.6361,135.4482,135.5075,108004.0
2024-10-11 09:45:00,137.02,137.22,136.97,137.1,94684.0,135.5174,135.7152,135.4679,135.5965,94684.0
2024-10-11 09:50:00,137.09,137.37,137.09,137.29,83908.0,135.5866,135.8635,135.5866,135.7844,83908.0
2024-10-11 09:55:00,137.28,137.42,137.22,137.24,54913.0,135.7745,135.913,135.7152,135.735,54913.0
2024-10-11 10:00:00,137.22,137.34,137.12,137.29,76173.0,135.7152,135.8339,135.6163,135.7844,76173.0
2024-10-11 10:05:00,137.3,137.6,137.26,137.6,68608.0,135.7943,136.091,135.7548,136.091,68608.0
2024-10-11 10:10:00,137.62,137.74,137.59,137.64,195847.0,136.1108,136.2295,136.0811,136.1306,195847.0
2024-10-11 10:15:00,137.64,137.84,137.64,137.79,59041.0,136.1306,136.3284,136.1306,136.2789,59041.0
2024-10-11 10:20:00,137.79,137.83,137.66,137.8,36690.0,136.2789,136.3185,136.1504,136.2888,36690.0
2024-10-11 10:25:00,137.81,137.98,137.81,137.94,54741.0,136.2987,136.4669,136.2987,136.4273,54741.0
2024-10-11 10:30:00,137.93,138.0,137.85,137.94,126390.0,136.4174,136.4866,136.3383,136.4273,126390.0
2024-10-11 10:35:00,137.95,137.96,137.84,137.91,33650.0,136.4372,136.4471,136.3284,136.3976,33650.0
2024-10-11 10:40:00,137.92,137.96,137.9,137.94,20744.0,136.4075,136.4471,136.3877,136.4273,20744.0
2024-10-11 10:45:00,137.95,138.05,137.94,138.05,24315.0,136.4372,136.5361,136.4273,136.5361,24315.0
2024-10-11 10:50:00,138.05,138.15,138.02,138.08,30393.0,136.5361,136.635,136.5064,136.5658,30393.0
2024-10-11 10:55:00,138.06,138.19,138.06,138.06,56228.0,136.546,136.6746,136.546,136.546,56228.0
2024-10-11 11:00:00,138.07,138.08,137.95,137.98,65080.0,136.5559,136.5658,136.4372,136.4669,65080.0
2024-10-11 11:05:00,137.98,138.12,137.97,138.06,68158.0,136.4669,136.6053,136.457,136.546,68158.0
2024-10-11 11:10:00,138.06,138.15,138.06,138.14,61437.0,136.546,136.635,136.546,136.6251,61437.0
2024-10-11 11:15:00,138.14,138.22,138.11,138.11,82366.0,136.6251,136.7042,136.5954,136.5954,82366.0
2024-10-11 11:20:00,138.11,138.13,138.05,138.06,78101.0,136.5954,136.6152,136.5361,136.546,78101.0
2024-10-11 11:25:00,138.06,138.07,137.99,138.06,113951.0,136.546,136.5559,136.4767,136.546,113951.0
2024-10-11 11:30:00,138.06,138.26,138.06,138.24,78626.0,136.546,136.7438,136.546,136.724,78626.0
2024-10-11 11:35:00,138.25,138.33,138.23,138.27,77634.0,136.7339,136.813,136.7141,136.7537,77634.0
2024-10-11 11:40:00,138.28,138.28,138.17,138.19,81212.0,136.7636,136.7636,136.6548,136.6746,81212.0
2024-10-11 11:45:00,138.2,138.25,138.14,138.22,70255.0,136.6844,136.7339,136.6251,136.7042,70255.0
2024-10-11 11:50:00,138.22,138.24,138.18,138.19,68356.0,136.7042,136.724,136.6647,136.6746,68356.0
2024-10-11 11:55:00,138.19,138.27,138.18,138.26,78241.0,136.6746,136.7537,136.6647,136.7438,78241.0
2024-10-11 12:00:00,138.25,138.26,138.17,138.23,67284.0,136.7339,136.7438,136.6548,136.7141,67284.0
2024-10-11 12:05:00,138.22,138.23,138.06,138.1,100962.0,136.7042,136.7141,136.546,136.5855,100962.0
2024-10-11 12:10:00,138.1,138.11,138.02,138.03,95571.0,136.5855,136.5954,136.5064,136.5163,95571.0
2024-10-11 12:15:00,138.03,138.06,137.97,137.97,69700.0,136.5163,136.546,136.457,136.457,69700.0
2024-10-11 12:20:00,137.96,137.96,137.88,137.9,85874.0,136.4471,136.4471,136.368,136.3877,85874.0
2024-10-11 12:25:00,137.89,137.89,137.73,137.8,64843.0,136.3778,136.3778,136.2196,136.2888,64843.0
2024-10-11 12:30:00,137.79,137.85,137.75,137.81,63728.0,136.2789,136.3383,136.2394,136.2987,63728.0
2024-10-11 12:35:00,137.82,137.82,137.75,137.76,66784.0,136.3086,136.3086,136.2394,136.2493,66784.0
2024-10-11 12:40:00,137.75,137.8,137.72,137.72,59881.0,136.2394,136.2888,136.2097,136.2097,59881.0
2024-10-11 12:45:00,137.72,137.75,137.68,137.73,55596.0,136.2097,136.2394,136.1701,136.2196,55596.0
2024-10-11 12:50:00,137.73,137.76,137.69,137.72,63595.0,136.2196,136.2493,136.18,136.2097,63595.0
2024-10-11 12:55:00,137.7,137.85,137.69,137.84,75614.0,136.1899,136.3383,136.18,136.3284,75614.0
2024-10-11 13:00:00,137.84,137.9,137.75,137.75,73897.0,136.3284,136.3877,136.2394,136.2394,73897.0
2024-10-11 13:05:00,137.75,137.76,137.72,137.74,70052.0,136.2394,136.2493,136.2097,136.2295,70052.0
2024-10-11 13:10:00,137.73,137.74,137.68,137.72,72628.0,136.2196,136.2295,136.1701,136.2097,72628.0
2024-10-11 13:15:00,137.72,137.75,137.68,137.72,58663.0,136.2097,136.2394,136.1701,136.2097,58663.0
2024-10-11 13:20:00,137.73,137.77,137.71,137.74,65614.0,136.2196,136.2592,136.1998,136.2295,65614.0
2024-10-11 13:25:00,137.74,137.76,137.7,137.75,56656.0,136.2295,136.2493,136.1899,136.2394,56656.0
2024-10-11 13:30:00,137.75,137.82,137.75,137.78,56673.0,136.2394,136.3086,136.2394,136.269,56673.0
2024-10-11 13:35:00,137.77,137.86,137.75,137.86,54156.0,136.2592,136.3482,136.2394,136.3482,54156.0
2024-10-11 13:40:00,137.87,137.97,137.85,137.97,57944.0,136.3581,136.457,136.3383,136.457,57944.0
2024-10-11 13:45:00,137.97,138.01,137.92,137.94,66063.0,136.457,136.4965,136.4075,136.4273,66063.0
2024-10-11 13:50:00,137.92,137.98,137.91,137.96,59333.0,136.4075,136.4669,136.3976,136.4471,59333.0
2024-10-11 13:55:00,137.96,138.01,137.88,137.98,121011.0,136.4471,136.4965,136.368,136.4669,121011.0
2024-10-11 14:00:00,137.98,138.03,137.97,138.02,73041.0,136.4669,136.5163,136.457,136.5064,73041.0
2024-10-11 14:05:00,138.01,138.05,138.0,138.02,54364.0,136.4965,136.5361,136.4866,136.5064,54364.0
2024-10-11 14:10:00,138.02,138.07,138.02,138.04,59571.0,136.5064,136.5559,136.5064,136.5262,59571.0
2024-10-11 14:15:00,138.05,138.11,138.04,138.05,50952.0,136.5361,136.5954,136.5262,136.5361,50952.0
2024-10-11 14:20:00,138.06,138.07,138.02,138.03,61078.0,136.546,136.5559,136.5064,136.5163,61078.0
2024-10-11 14:25:00,138.03,138.05,138.01,138.04,70464.0,136.5163,136.5361,136.4965,136.5262,70464.0
2024-10-11 14:30:00,138.04,138.09,138.04,138.08,62861.0,136.5262,136.5757,136.5262,136.5658,62861.0
2024-10-11 14:35:00,138.09,138.1,137.94,138.02,96920.0,136.5757,136.5855,136.4273,136.5064,96920.0
2024-10-11 14:40:00,138.03,138.08,137.99,138.07,54912.0,136.5163,136.5658,136.4767,136.5559,54912.0
2024-10-11 14:45:00,138.08,138.12,138.03,138.04,140208.0,136.5658,136.6053,136.5163,136.5262,140208.0
2024-10-11 14:50:00,138.04,138.07,138.03,138.06,89119.0,136.5262,136.5559,136.5163,136.546,89119.0
2024-10-11 14:55:00,138.06,138.14,138.06,138.13,85098.0,136.546,136.6251,136.546,136.6152,85098.0
2024-10-11 15:00:00,138.13,138.23,138.1,138.19,74116.0,136.6152,136.7141,136.5855,136.6746,74116.0
2024-10-11 15:05:00,138.19,138.32,138.18,138.24,120984.0,136.6746,136.8031,136.6647,136.724,120984.0
2024-10-11 15:10:00,138.25,138.32,138.24,138.3,101210.0,136.7339,136.8031,136.724,136.7833,101210.0
2024-10-11 15:15:00,138.29,138.33,138.27,138.3,87303.0,136.7735,136.813,136.7537,136.7833,87303.0
2024-10-11 15:20:00,138.3,138.31,138.26,138.3,71330.0,136.7833,136.7932,136.7438,136.7833,71330.0
2024-10-11 15:25:00,138.3,138.34,138.22,138.25,184042.0,136.7833,136.8229,136.7042,136.7339,184042.0
2024-10-11 15:30:00,138.25,138.37,138.22,138.35,169873.0,136.7339,136.8526,136.7042,136.8328,169873.0
2024-10-11 15:35:00,138.35,138.38,138.3,138.37,110692.0,136.8328,136.8625,136.7833,136.8526,110692.0
2024-10-11 15:40:00,138.37,138.37,138.29,138.31,89357.0,136.8526,136.8526,136.7735,136.7932,89357.0
2024-10-11 15:45:00,138.31,138.39,138.29,138.38,153728.0,136.7932,136.8724,136.7735,136.8625,153728.0
2024-10-11 15:50:00,138.38,138.46,138.35,138.42,161975.0,136.8625,136.9416,136.8328,136.902,161975.0
2024-10-11 15:55:00,138.42,138.47,138.35,138.43,527512.0,136.902,136.9515,136.8328,136.9119,527512.0
2024-10-14 09:30:00,138.39,138.39,137.85,138.16,283019.0,136.8724,136.8724,136.3383,136.6449,283019.0
2024-10-14 09:35:00,138.14,138.18,137.91,137.99,154363.0,136.6251,136.6647,136.3976,136.4767,154363.0
2024-10-14 09:40:00,138.0,138.07,137.86,138.02,172413.0,136.4866,136.5559,136.3482,136.5064,172413.0
2024-10-14 09:45:00,138.02,138.43,137.94,138.39,115706.0,136.5064,136.9119,136.4273,136.8724,115706.0
2024-10-14 09:50:00,138.41,138.43,138.03,138.13,62303.0,136.8921,136.9119,136.5163,136.6152,62303.0
2024-10-14 09:55:00,138.14,138.24,138.13,138.22,87475.0,136.6251,136.724,136.6152,136.7042,87475.0
2024-10-14 10:00:00,138.25,138.34,138.15,138.16,78563.0,136.7339,136.8229,136.635,136.6449,78563.0
2024-10-14 10:05:00,138.17,138.21,138.02,138.15,41500.0,136.6548,136.6943,136.5064,136.635,41500.0
2024-10-14 10:10:00,138.15,138.28,138.12,138.25,34441.0,136.635,136.7636,136.6053,136.7339,34441.0
2024-10-14 10:15:00,138.25,138.26,138.08,138.09,69174.0,136.7339,136.7438,136.5658,136.5757,69174.0
2024-10-14 10:20:00,138.1,138.34,138.09,138.31,69223.0,136.5855,136.8229,136.5757,136.7932,69223.0
2024-10-14 10:25:00,138.29,138.4,138.2,138.25,26111.0,136.7735,136.8823,136.6844,136.7339,26111.0
2024-10-14 10:30:00,138.25,138.52,138.25,138.44,88174.0,136.7339,137.0009,136.7339,136.9218,88174.0
2024-10-14 10:35:00,138.45,138.52,138.4,138.49,127882.0,136.9317,137.0009,136.8823,136.9713,127882.0
2024-10-14 10:40:00,138.5,138.57,138.47,138.53,69198.0,136.9812,137.0504,136.9515,137.0108,69198.0
2024-10-14 10:45:00,138.53,138.6,138.44,138.52,91116.0,137.0108,137.0801,136.9218,137.0009,91116.0
2024-10-14 10:50:00,138.5,138.65,138.47,138.65,117310.0,136.9812,137.1295,136.9515,137.1295,117310.0
2024-10-14 10:55:00,138.65,138.71,138.62,138.69,337624.0,137.1295,137.1889,137.0998,137.1691,337624.0
2024-10-14 11:00:00,138.69,138.76,138.62,138.64,186167.0,137.1691,137.2383,137.0998,137.1196,186167.0
2024-10-14 11:05:00,138.62,138.81,138.59,138.81,51515.0,137.0998,137.2878,137.0702,137.2878,51515.0
2024-10-14 11:10:00,138.82,138.88,138.77,138.83,45214.0,137.2976,137.357,137.2482,137.3075,45214.0
2024-10-14 11:15:00,138.84,138.93,138.83,138.9,39909.0,137.3174,137.4064,137.3075,137.3768,39909.0
2024-10-14 11:20:00,138.91,138.94,138.7,138.73,63922.0,137.3867,137.4163,137.179,137.2086,63922.0
2024-10-14 11:25:00,138.73,138.81,138.67,138.76,62848.0,137.2086,137.2878,137.1493,137.2383,62848.0
2024-10-14 11:30:00,138.76,138.86,138.74,138.8,44362.0,137.2383,137.3372,137.2185,137.2779,44362.0
2024-10-14 11:35:00,138.78,138.94,138.78,138.91,46021.0,137.2581,137.4163,137.2581,137.3867,46021.0
2024-10-14 11:40:00,138.91,138.95,138.89,138.95,41224.0,137.3867,137.4262,137.3669,137.4262,41224.0
2024-10-14 11:45:00,138.96,138.98,138.9,138.93,28034.0,137.4361,137.4559,137.3768,137.4064,28034.0
2024-10-14 11:50:00,138.94,139.0,138.93,138.99,34155.0,137.4163,137.4757,137.4064,137.4658,34155.0
2024-10-14 11:55:00,139.0,139.04,139.0,139.03,16117.0,137.4757,137.5152,137.4757,137.5053,16117.0
2024-10-14 12:00:00,139.03,139.09,139.01,139.06,28028.0,137.5053,137.5647,137.4856,137.535,28028.0
2024-10-14 12:05:00,139.06,139.11,139.05,139.09,41647.0,137.535,137.5845,137.5251,137.5647,41647.0
2024-10-14 12:10:00,139.08,139.12,139.07,139.08,21823.0,137.5548,137.5944,137.5449,137.5548,21823.0
2024-10-14 12:15:00,139.08,139.1,139.0,139.01,18665.0,137.5548,137.5746,137.4757,137.4856,18665.0
2024-10-14 12:20:00,139.0,139.11,139.0,139.06,33407.0,137.4757,137.5845,137.4757,137.535,33407.0
2024-10-14 12:25:00,139.04,139.1,139.02,139.06,22205.0,137.5152,137.5746,137.4955,137.535,22205.0
2024-10-14 12:30:00,139.06,139.14,139.05,139.05,52290.0,137.535,137.6141,137.5251,137.5251,52290.0
2024-10-14 12:35:00,139.06,139.09,138.96,138.98,87861.0,137.535,137.5647,137.4361,137.4559,87861.0
2024-10-14 12:40:00,138.99,138.99,138.93,138.96,44096.0,137.4658,137.4658,137.4064,137.4361,44096.0
2024-10-14 12:45:00,138.97,138.99,138.95,138.96,14790.0,137.446,137.4658,137.4262,137.4361,14790.0
2024-10-14 12:50:00,138.96,139.03,138.95,139.01,22517.0,137.4361,137.5053,137.4262,137.4856,22517.0
2024-10-14 12:55:00,139.02,139.08,139.01,139.06,17241.0,137.4955,137.5548,137.4856,137.535,17241.0
2024-10-14 13:00:00,139.05,139.1,139.02,139.09,22945.0,137.5251,137.5746,137.4955,137.5647,22945.0
2024-10-14 13:05:00,139.09,139.1,139.06,139.08,35868.0,137.5647,137.5746,137.535,137.5548,35868.0
2024-10-14 13:10:00,139.08,139.09,139.02,139.03,19421.0,137.5548,137.5647,137.4955,137.5053,19421.0
2024-10-14 13:15:00,139.03,139.06,139.0,139.03,22716.0,137.5053,137.535,137.4757,137.5053,22716.0
2024-10-14 13:20:00,139.03,139.1,139.03,139.08,120920.0,137.5053,137.5746,137.5053,137.5548,120920.0
2024-10-14 13:25:00,139.08,139.08,139.02,139.03,31508.0,137.5548,137.5548,137.4955,137.5053,31508.0
2024-10-14 13:30:00,139.02,139.03,138.94,138.97,34802.0,137.4955,137.5053,137.4163,137.446,34802.0
2024-10-14 13:35:00,138.97,139.0,138.93,139.0,80042.0,137.446,137.4757,137.4064,137.4757,80042.0
2024-10-14 13:40:00,138.99,139.04,138.97,139.03,70945.0,137.4658,137.5152,137.446,137.5053,70945.0
2024-10-14 13:45:00,139.03,139.05,138.97,139.02,27014.0,137.5053,137.5251,137.446,137.4955,27014.0
2024-10-14 13:50:00,139.02,139.06,139.0,139.01,22781.0,137.4955,137.535,137.4757,137.4856,22781.0
2024-10-14 13:55:00,139.0,139.04,139.0,139.02,34411.0,137.4757,137.5152,137.4757,137.4955,34411.0
2024-10-14 14:00:00,139.01,139.01,138.94,139.0,42761.0,137.4856,137.4856,137.4163,137.4757,42761.0
2024-10-14 14:05:00,139.0,139.1,139.0,139.08,43561.0,137.4757,137.5746,137.4757,137.5548,43561.0
2024-10-14 14:10:00,139.08,139.12,139.06,139.12,29855.0,137.5548,137.5944,137.535,137.5944,29855.0
2024-10-14 14:15:00,139.11,139.14,139.08,139.1,42769.0,137.5845,137.6141,137.5548,137.5746,42769.0
2024-10-14 14:20:00,139.1,139.19,139.09,139.18,40209.0,137.5746,137.6636,137.5647,137.6537,40209.0
2024-10-14 14:25:00,139.18,139.18,139.1,139.11,48792.0,137.6537,137.6537,137.5746,137.5845,48792.0
2024-10-14 14:30:00,139.1,139.18,139.09,139.17,32579.0,137.5746,137.6537,137.5647,137.6438,32579.0
2024-10-14 14:35:00,139.17,139.23,139.16,139.2,34742.0,137.6438,137.7031,137.6339,137.6735,34742.0
2024-10-14 14:40:00,139.21,139.26,139.19,139.22,20148.0,137.6834,137.7328,137.6636,137.6933,20148.0
2024-10-14 14:45:00,139.22,139.25,139.11,139.12,53101.0,137.6933,137.7229,137.5845,137.5944,53101.0
2024-10-14 14:50:00,139.12,139.16,139.12,139.14,28598.0,137.5944,137.6339,137.5944,137.6141,28598.0
2024-10-14 14:55:00,139.13,139.14,139.04,139.09,123447.0,137.6042,137.6141,137.5152,137.5647,123447.0
2024-10-14 15:00:00,139.08,139.15,139.05,139.13,209171.0,137.5548,137.624,137.5251,137.6042,209171.0
2024-10-14 15:05:00,139.13,139.13,139.07,139.11,42605.0,137.6042,137.6042,137.5449,137.5845,42605.0
2024-10-14 15:10:00,139.12,139.17,139.11,139.17,41753.0,137.5944,137.6438,137.5845,137.6438,41753.0
2024-10-14 15:15:00,139.16,139.21,139.15,139.16,21809.0,137.6339,137.6834,137.624,137.6339,21809.0
2024-10-14 15:20:00,139.15,139.23,139.14,139.22,45754.0,137.624,137.7031,137.6141,137.6933,45754.0
2024-10-14 15:25:00,139.22,139.22,139.15,139.17,41859.0,137.6933,137.6933,137.624,137.6438,41859.0
2024-10-14 15:30:00,139.17,139.18,139.08,139.12,88488.0,137.6438,137.6537,137.5548,137.5944,88488.0
2024-10-14 15:35:00,139.11,139.19,139.1,139.14,108885.0,137.5845,137.6636,137.5746,137.6141,108885.0
2024-10-14 15:40:00,139.14,139.19,139.12,139.13,72682.0,137.6141,137.6636,137.5944,137.6042,72682.0
2024-10-14 15:45:00,139.12,139.31,139.07,139.28,110212.0,137.5944,137.7823,137.5449,137.7526,110212.0
2024-10-14 15:50:00,139.28,139.28,139.14,139.2,220465.0,137.7526,137.7526,137.6141,137.6735,220465.0
2024-10-14 15:55:00,139.2,139.32,139.19,139.24,436011.0,137.6735,137.7922,137.6636,137.713,436011.0
2024-10-15 09:30:00,139.4,139.77,139.32,139.4,194101.0,137.8713,138.2372,137.7922,137.8713,194101.0
2024-10-15 09:35:00,139.39,139.43,139.2,139.25,149753.0,137.8614,137.901,137.6735,137.7229,149753.0
2024-10-15 09:40:00,139.26,139.32,139.09,139.09,62505.0,137.7328,137.7922,137.5647,137.5647,62505.0
2024-10-15 09:45:00,139.11,139.37,139.11,139.35,98534.0,137.5845,137.8416,137.5845,137.8218,98534.0
2024-10-15 09:50:00,139.36,139.36,139.03,139.04,72138.0,137.8317,137.8317,137.5053,137.5152,72138.0
2024-10-15 09:55:00,139.07,139.08,138.78,138.86,127807.0,137.5449,137.5548,137.2581,137.3372,127807.0
2024-10-15 10:00:00,138.88,138.95,138.83,138.83,39884.0,137.357,137.4262,137.3075,137.3075,39884.0
2024-10-15 10:05:00,138.79,138.94,138.75,138.94,52586.0,137.268,137.4163,137.2284,137.4163,52586.0
2024-10-15 10:10:00,138.94,139.14,138.84,139.09,292465.0,137.4163,137.6141,137.3174,137.5647,292465.0
2024-10-15 10:15:00,139.08,139.33,139.07,139.3,97892.0,137.5548,137.8021,137.5449,137.7724,97892.0
2024-10-15 10:20:00,139.31,139.34,139.15,139.21,95791.0,137.7823,137.8119,137.624,137.6834,95791.0
2024-10-15 10:25:00,139.2,139.3,139.17,139.21,197287.0,137.6735,137.7724,137.6438,137.6834,197287.0
2024-10-15 10:30:00,139.2,139.26,139.04,139.09,126269.0,137.6735,137.7328,137.5152,137.5647,126269.0
2024-10-15 10:35:00,139.09,139.19,138.94,139.06,159196.0,137.5647,137.6636,137.4163,137.535,159196.0
2024-10-15 10:40:00,139.05,139.19,138.95,139.03,134058.0,137.5251,137.6636,137.4262,137.5053,134058.0
2024-10-15 10:45:00,139.02,139.15,138.93,139.13,59777.0,137.4955,137.624,137.4064,137.6042,59777.0
2024-10-15 10:50:00,139.13,139.22,139.07,139.21,57457.0,137.6042,137.6933,137.5449,137.6834,57457.0
2024-10-15 10:55:00,139.19,139.22,139.04,139.12,69779.0,137.6636,137.6933,137.5152,137.5944,69779.0
2024-10-15 11:00:00,139.11,139.15,139.04,139.09,37516.0,137.5845,137.624,137.5152,137.5647,37516.0
2024-10-15 11:05:00,139.09,139.16,139.06,139.11,61732.0,137.5647,137.6339,137.535,137.5845,61732.0
2024-10-15 11:10:00,139.11,139.11,138.92,138.97,42463.0,137.5845,137.5845,137.3965,137.446,42463.0
2024-10-15 11:15:00,138.96,139.05,138.92,138.99,94763.0,137.4361,137.5251,137.3965,137.4658,94763.0
2024-10-15 11:20:00,139.0,139.05,138.97,138.97,31700.0,137.4757,137.5251,137.446,137.446,31700.0
2024-10-15 11:25:00,139.0,139.04,138.96,138.99,48688.0,137.4757,137.5152,137.4361,137.4658,48688.0
2024-10-15 11:30:00,138.99,139.03,138.92,138.92,38330.0,137.4658,137.5053,137.3965,137.3965,38330.0
2024-10-15 11:35:00,138.92,139.0,138.91,138.97,20717.0,137.3965,137.4757,137.3867,137.446,20717.0
2024-10-15 11:40:00,138.98,139.15,138.94,139.11,31638.0,137.4559,137.624,137.4163,137.5845,31638.0
2024-10-15 11:45:00,139.1,139.1,138.95,138.99,29590.0,137.5746,137.5746,137.4262,137.4658,29590.0
2024-10-15 11:50:00,138.99,139.03,138.93,138.96,67512.0,137.4658,137.5053,137.4064,137.4361,67512.0
2024-10-15 11:55:00,138.96,139.04,138.96,138.98,82197.0,137.4361,137.5152,137.4361,137.4559,82197.0
2024-10-15 12:00:00,138.99,139.07,138.96,139.03,59384.0,137.4658,137.5449,137.4361,137.5053,59384.0
2024-10-15 12:05:00,139.03,139.16,139.03,139.16,35325.0,137.5053,137.6339,137.5053,137.6339,35325.0
2024-10-15 12:10:00,139.17,139.19,139.11,139.15,23487.0,137.6438,137.6636,137.5845,137.624,23487.0
2024-10-15 12:15:00,139.15,139.21,139.13,139.19,24029.0,137.624,137.6834,137.6042,137.6636,24029.0
2024-10-15 12:20:00,139.2,139.27,139.19,139.26,49380.0,137.6735,137.7427,137.6636,137.7328,49380.0
2024-10-15 12:25:00,139.25,139.31,139.24,139.29,41525.0,137.7229,137.7823,137.713,137.7625,41525.0
2024-10-15 12:30:00,139.28,139.35,139.21,139.34,86500.0,137.7526,137.8218,137.6834,137.8119,86500.0
2024-10-15 12:35:00,139.35,139.37,139.28,139.28,43204.0,137.8218,137.8416,137.7526,137.7526,43204.0
2024-10-15 12:40:00,139.28,139.3,139.16,139.17,52791.0,137.7526,137.7724,137.6339,137.6438,52791.0
2024-10-15 12:45:00,139.18,139.19,139.12,139.13,31472.0,137.6537,137.6636,137.5944,137.6042,31472.0
2024-10-15 12:50:00,139.12,139.12,139.07,139.09,27204.0,137.5944,137.5944,137.5449,137.5647,27204.0
2024-10-15 12:55:00,139.09,139.15,139.07,139.15,75398.0,137.5647,137.624,137.5449,137.624,75398.0
2024-10-15 13:00:00,139.15,139.19,139.11,139.17,108772.0,137.624,137.6636,137.5845,137.6438,108772.0
2024-10-15 13:05:00,139.16,139.18,139.05,139.05,38063.0,137.6339,137.6537,137.5251,137.5251,38063.0
2024-10-15 13:10:00,139.04,139.04,138.88,138.99,56317.0,137.5152,137.5152,137.357,137.4658,56317.0
2024-10-15 13:15:00,138.99,139.05,138.95,138.98,26250.0,137.4658,137.5251,137.4262,137.4559,26250.0
2024-10-15 13:20:00,138.99,139.03,138.95,139.03,24261.0,137.4658,137.5053,137.4262,137.5053,24261.0
2024-10-15 13:25:00,139.02,139.05,138.97,139.04,28382.0,137.4955,137.5251,137.446,137.5152,28382.0
2024-10-15 13:30:00,139.03,139.09,139.02,139.07,17269.0,137.5053,137.5647,137.4955,137.5449,17269.0
2024-10-15 13:35:00,139.06,139.11,139.05,139.11,15725.0,137.535,137.5845,137.5251,137.5845,15725.0
2024-10-15 13:40:00,139.12,139.2,139.11,139.17,24886.0,137.5944,137.6735,137.5845,137.6438,24886.0
2024-10-15 13:45:00,139.16,139.19,139.14,139.17,39108.0,137.6339,137.6636,137.6141,137.6438,39108.0
2024-10-15 13:50:00,139.16,139.16,139.1,139.1,25340.0,137.6339,137.6339,137.5746,137.5746,25340.0
2024-10-15 13:55:00,139.09,139.09,138.98,139.03,28483.0,137.5647,137.5647,137.4559,137.5053,28483.0
2024-10-15 14:00:00,139.03,139.05,138.97,138.99,118725.0,137.5053,137.5251,137.446,137.4658,118725.0
2024-10-15 14:05:00,138.99,138.99,138.86,138.86,31753.0,137.4658,137.4658,137.3372,137.3372,31753.0
2024-10-15 14:10:00,138.87,138.91,138.85,138.85,88308.0,137.3471,137.3867,137.3273,137.3273,88308.0
2024-10-15 14:15:00,138.85,138.85,138.72,138.76,60059.0,137.3273,137.3273,137.1987,137.2383,60059.0
2024-10-15 14:20:00,138.76,138.85,138.73,138.77,88961.0,137.2383,137.3273,137.2086,137.2482,88961.0
2024-10-15 14:25:00,138.76,138.79,138.6,138.65,80246.0,137.2383,137.268,137.0801,137.1295,80246.0
2024-10-15 14:30:00,138.65,138.68,138.59,138.59,42243.0,137.1295,137.1592,137.0702,137.0702,42243.0
2024-10-15 14:35:00,138.59,138.64,138.58,138.64,98826.0,137.0702,137.1196,137.0603,137.1196,98826.0
2024-10-15 14:40:00,138.64,138.64,138.57,138.6,39875.0,137.1196,137.1196,137.0504,137.0801,39875.0
2024-10-15 14:45:00,138.61,138.63,138.57,138.59,38665.0,137.0899,137.1097,137.0504,137.0702,38665.0
2024-10-15 14:50:00,138.59,138.67,138.57,138.64,32708.0,137.0702,137.1493,137.0504,137.1196,32708.0
2024-10-15 14:55:00,138.63,138.64,138.58,138.6,53441.0,137.1097,137.1196,137.0603,137.0801,53441.0
2024-10-15 15:00:00,138.61,138.62,138.44,138.44,101962.0,137.0899,137.0998,136.9218,136.9218,101962.0
2024-10-15 15:05:00,138.43,138.46,138.32,138.33,188088.0,136.9119,136.9416,136.8031,136.813,188088.0
2024-10-15 15:10:00,138.35,138.52,138.34,138.4,70792.0,136.8328,137.0009,136.8229,136.8823,70792.0
2024-10-15 15:15:00,138.4,138.47,138.38,138.47,34275.0,136.8823,136.9515,136.8625,136.9515,34275.0
2024-10-15 15:20:00,138.47,138.57,138.46,138.55,31472.0,136.9515,137.0504,136.9416,137.0306,31472.0
2024-10-15 15:25:00,138.56,138.57,138.35,138.35,39817.0,137.0405,137.0504,136.8328,136.8328,39817.0
2024-10-15 15:30:00,138.35,138.41,138.25,138.31,125882.0,136.8328,136.8921,136.7339,136.7932,125882.0
2024-10-15 15:35:00,138.31,138.36,138.21,138.36,114391.0,136.7932,136.8427,136.6943,136.8427,114391.0
2024-10-15 15:40:00,138.37,138.47,138.32,138.34,71893.0,136.8526,136.9515,136.8031,136.8229,71893.0
2024-10-15 15:45:00,138.35,138.36,138.23,138.34,106487.0,136.8328,136.8427,136.7141,136.8229,106487.0
2024-10-15 15:50:00,138.34,138.43,138.2,138.41,223929.0,136.8229,136.9119,136.6844,136.8921,223929.0
2024-10-15 15:55:00,138.4,138.4,138.06,138.2,499967.0,136.8823,136.8823,136.546,136.6844,499967.0
2024-10-16 09:30:00,138.4,138.66,138.33,138.59,226293.0,136.8823,137.1394,136.813,137.0702,226293.0
2024-10-16 09:35:00,138.6,138.69,138.57,138.67,334218.0,137.0801,137.1691,137.0504,137.1493,334218.0
2024-10-16 09:40:00,138.69,138.92,138.52,138.92,150106.0,137.1691,137.3965,137.0009,137.3965,150106.0
2024-10-16 09:45:00,138.89,139.04,138.81,138.91,58876.0,137.3669,137.5152,137.2878,137.3867,58876.0
2024-10-16 09:50:00,138.9,139.02,138.85,138.9,32594.0,137.3768,137.4955,137.3273,137.3768,32594.0
2024-10-16 09:55:00,138.9,139.12,138.88,139.12,263262.0,137.3768,137.5944,137.357,137.5944,263262.0
2024-10-16 10:00:00,139.11,139.17,139.02,139.16,178124.0,137.5845,137.6438,137.4955,137.6339,178124.0
2024-10-16 10:05:00,139.16,139.28,139.12,139.22,419905.0,137.6339,137.7526,137.5944,137.6933,419905.0
2024-10-16 10:10:00,139.21,139.25,139.03,139.07,70181.0,137.6834,137.7229,137.5053,137.5449,70181.0
2024-10-16 10:15:00,139.07,139.17,139.01,139.02,196086.0,137.5449,137.6438,137.4856,137.4955,196086.0
2024-10-16 10:20:00,139.01,139.02,138.93,138.94,63640.0,137.4856,137.4955,137.4064,137.4163,63640.0
2024-10-16 10:25:00,138.94,139.01,138.91,138.93,77890.0,137.4163,137.4856,137.3867,137.4064,77890.0
2024-10-16 10:30:00,138.92,139.08,138.86,139.02,78149.0,137.3965,137.5548,137.3372,137.4955,78149.0
2024-10-16 10:35:00,139.02,139.08,138.85,138.87,55753.0,137.4955,137.5548,137.3273,137.3471,55753.0
2024-10-16 10:40:00,138.87,138.87,138.7,138.74,67133.0,137.3471,137.3471,137.179,137.2185,67133.0
2024-10-16 10:45:00,138.73,138.79,138.65,138.74,103580.0,137.2086,137.268,137.1295,137.2185,103580.0
2024-10-16 10:50:00,138.75,138.86,138.75,138.84,56174.0,137.2284,137.3372,137.2284,137.3174,56174.0
2024-10-16 10:55:00,138.85,138.9,138.79,138.89,47002.0,137.3273,137.3768,137.268,137.3669,47002.0
2024-10-16 11:00:00,138.89,138.9,138.73,138.75,76944.0,137.3669,137.3768,137.2086,137.2284,76944.0
2024-10-16 11:05:00,138.75,138.78,138.68,138.76,82475.0,137.2284,137.2581,137.1592,137.2383,82475.0
2024-10-16 11:10:00,138.76,138.85,138.75,138.84,115317.0,137.2383,137.3273,137.2284,137.3174,115317.0
2024-10-16 11:15:00,138.85,138.98,138.84,138.95,36215.0,137.3273,137.4559,137.3174,137.4262,36215.0
2024-10-16 11:20:00,138.95,138.99,138.91,138.99,21038.0,137.4262,137.4658,137.3867,137.4658,21038.0
2024-10-16 11:25:00,138.99,138.99,138.86,138.98,47509.0,137.4658,137.4658,137.3372,137.4559,47509.0
2024-10-16 11:30:00,138.97,139.05,138.95,139.01,34365.0,137.446,137.5251,137.4262,137.4856,34365.0
2024-10-16 11:35:00,139.0,139.02,138.96,139.0,61896.0,137.4757,137.4955,137.4361,137.4757,61896.0
2024-10-16 11:40:00,139.01,139.03,138.97,138.99,136336.0,137.4856,137.5053,137.446,137.4658,136336.0
2024-10-16 11:45:00,139.0,139.01,138.85,138.89,224249.0,137.4757,137.4856,137.3273,137.3669,224249.0
2024-10-16 11:50:00,138.9,138.94,138.85,138.88,19262.0,137.3768,137.4163,137.3273,137.357,19262.0
2024-10-16 11:55:00,138.89,138.98,138.88,138.97,12455.0,137.3669,137.4559,137.357,137.446,12455.0
2024-10-16 12:00:00,138.97,139.13,138.97,139.07,88474.0,137.446,137.6042,137.446,137.5449,88474.0
2024-10-16 12:05:00,139.08,139.15,139.05,139.14,26021.0,137.5548,137.624,137.5251,137.6141,26021.0
2024-10-16 12:10:00,139.14,139.19,139.12,139.17,59837.0,137.6141,137.6636,137.5944,137.6438,59837.0
2024-10-16 12:15:00,139.18,139.2,139.12,139.19,34338.0,137.6537,137.6735,137.5944,137.6636,34338.0
2024-10-16 12:20:00,139.19,139.21,139.17,139.19,27255.0,137.6636,137.6834,137.6438,137.6636,27255.0
2024-10-16 12:25:00,139.19,139.23,139.15,139.16,20694.0,137.6636,137.7031,137.624,137.6339,20694.0
2024-10-16 12:30:00,139.17,139.2,139.12,139.15,12770.0,137.6438,137.6735,137.5944,137.624,12770.0
2024-10-16 12:35:00,139.14,139.26,139.14,139.26,20768.0,137.6141,137.7328,137.6141,137.7328,20768.0
2024-10-16 12:40:00,139.26,139.28,139.23,139.24,30226.0,137.7328,137.7526,137.7031,137.713,30226.0
2024-10-16 12:45:00,139.25,139.27,139.16,139.17,37476.0,137.7229,137.7427,137.6339,137.6438,37476.0
2024-10-16 12:50:00,139.18,139.22,139.14,139.16,17728.0,137.6537,137.6933,137.6141,137.6339,17728.0
2024-10-16 12:55:00,139.17,139.2,139.14,139.17,26420.0,137.6438,137.6735,137.6141,137.6438,26420.0
2024-10-16 13:00:00,139.18,139.22,139.15,139.16,100694.0,137.6537,137.6933,137.624,137.6339,100694.0
2024-10-16 13:05:00,139.16,139.16,139.09,139.1,38308.0,137.6339,137.6339,137.5647,137.5746,38308.0
2024-10-16 13:10:00,139.1,139.15,139.1,139.14,114259.0,137.5746,137.624,137.5746,137.6141,114259.0
2024-10-16 13:15:00,139.14,139.16,139.09,139.11,27396.0,137.6141,137.6339,137.5647,137.5845,27396.0
2024-10-16 13:20:00,139.1,139.17,139.07,139.16,32488.0,137.5746,137.6438,137.5449,137.6339,32488.0
2024-10-16 13:25:00,139.16,139.22,139.14,139.16,23072.0,137.6339,137.6933,137.6141,137.6339,23072.0
2024-10-16 13:30:00,139.15,139.16,139.11,139.13,44988.0,137.624,137.6339,137.5845,137.6042,44988.0
2024-10-16 13:35:00,139.12,139.13,139.07,139.09,32150.0,137.5944,137.6042,137.5449,137.5647,32150.0
2024-10-16 13:40:00,139.09,139.12,139.08,139.11,28066.0,137.5647,137.5944,137.5548,137.5845,28066.0
2024-10-16 13:45:00,139.11,139.14,139.07,139.09,89338.0,137.5845,137.6141,137.5449,137.5647,89338.0
2024-10-16 13:50:00,139.09,139.1,139.02,139.03,38787.0,137.5647,137.5746,137.4955,137.5053,38787.0
2024-10-16 13:55:00,139.03,139.17,139.03,139.15,112303.0,137.5053,137.6438,137.5053,137.624,112303.0
2024-10-16 14:00:00,139.15,139.23,139.1,139.21,108062.0,137.624,137.7031,137.5746,137.6834,108062.0
2024-10-16 14:05:00,139.21,139.26,139.2,139.22,31918.0,137.6834,137.7328,137.6735,137.6933,31918.0
2024-10-16 14:10:00,139.22,139.28,139.22,139.28,26591.0,137.6933,137.7526,137.6933,137.7526,26591.0
2024-10-16 14:15:00,139.28,139.34,139.24,139.34,144844.0,137.7526,137.8119,137.713,137.8119,144844.0
2024-10-16 14:20:00,139.33,139.55,139.32,139.5,100450.0,137.8021,138.0196,137.7922,137.9702,100450.0
2024-10-16 14:25:00,139.5,139.5,139.43,139.47,63297.0,137.9702,137.9702,137.901,137.9405,63297.0
2024-10-16 14:30:00,139.47,139.48,139.38,139.4,63730.0,137.9405,137.9504,137.8515,137.8713,63730.0
2024-10-16 14:35:00,139.41,139.44,139.36,139.36,33269.0,137.8812,137.9108,137.8317,137.8317,33269.0
2024-10-16 14:40:00,139.35,139.37,139.28,139.36,73215.0,137.8218,137.8416,137.7526,137.8317,73215.0
2024-10-16 14:45:00,139.36,139.4,139.35,139.37,30068.0,137.8317,137.8713,137.8218,137.8416,30068.0
2024-10-16 14:50:00,139.38,139.38,139.24,139.24,41031.0,137.8515,137.8515,137.713,137.713,41031.0
2024-10-16 14:55:00,139.24,139.3,139.23,139.28,88827.0,137.713,137.7724,137.7031,137.7526,88827.0
2024-10-16 15:00:00,139.29,139.31,139.21,139.23,35306.0,137.7625,137.7823,137.6834,137.7031,35306.0
2024-10-16 15:05:00,139.23,139.29,139.22,139.28,46776.0,137.7031,137.7625,137.6933,137.7526,46776.0
2024-10-16 15:10:00,139.29,139.33,139.27,139.3,68219.0,137.7625,137.8021,137.7427,137.7724,68219.0
2024-10-16 15:15:00,139.29,139.36,139.29,139.35,53614.0,137.7625,137.8317,137.7625,137.8218,53614.0
2024-10-16 15:20:00,139.34,139.35,139.27,139.28,62384.0,137.8119,137.8218,137.7427,137.7526,62384.0
2024-10-16 15:25:00,139.28,139.29,139.24,139.24,45450.0,137.7526,137.7625,137.713,137.713,45450.0
2024-10-16 15:30:00,139.23,139.24,139.17,139.24,71254.0,137.7031,137.713,137.6438,137.713,71254.0
2024-10-16 15:35:00,139.24,139.34,139.22,139.34,49032.0,137.713,137.8119,137.6933,137.8119,49032.0
2024-10-16 15:40:00,139.34,139.36,139.32,139.34,70547.0,137.8119,137.8317,137.7922,137.8119,70547.0
2024-10-16 15:45:00,139.34,139.34,139.25,139.28,177329.0,137.8119,137.8119,137.7229,137.7526,177329.0
2024-10-16 15:50:00,139.27,139.33,139.25,139.3,157757.0,137.7427,137.8021,137.7229,137.7724,157757.0
2024-10-16 15:55:00,139.3,139.31,139.17,139.21,326644.0,137.7724,137.7823,137.6438,137.6834,326644.0
2024-10-17 09:30:00,139.42,139.48,139.1,139.27,241695.0,137.8911,137.9504,137.5746,137.7427,241695.0
2024-10-17 09:35:00,139.25,139.29,138.89,139.05,106382.0,137.7229,137.7625,137.3669,137.5251,106382.0
2024-10-17 09:40:00,139.04,139.41,139.04,139.25,83719.0,137.5152,137.8812,137.5152,137.7229,83719.0
2024-10-17 09:45:00,139.22,139.23,138.96,138.97,63759.0,137.6933,137.7031,137.4361,137.446,63759.0
2024-10-17 09:50:00,139.0,139.26,139.0,139.11,54356.0,137.4757,137.7328,137.4757,137.5845,54356.0
2024-10-17 09:55:00,139.13,139.21,139.01,139.21,67869.0,137.6042,137.6834,137.4856,137.6834,67869.0
2024-10-17 10:00:00,139.22,139.24,139.01,139.02,42578.0,137.6933,137.713,137.4856,137.4955,42578.0
2024-10-17 10:05:00,139.03,139.11,138.87,139.08,39824.0,137.5053,137.5845,137.3471,137.5548,39824.0
2024-10-17 10:10:00,139.08,139.21,139.02,139.02,54941.0,137.5548,137.6834,137.4955,137.4955,54941.0
2024-10-17 10:15:00,139.02,139.11,138.97,139.07,30161.0,137.4955,137.5845,137.446,137.5449,30161.0
2024-10-17 10:20:00,139.06,139.13,138.97,139.11,41938.0,137.535,137.6042,137.446,137.5845,41938.0
2024-10-17 10:25:00,139.09,139.12,138.71,138.83,97891.0,137.5647,137.5944,137.1889,137.3075,97891.0
2024-10-17 10:30:00,138.83,138.87,138.78,138.8,34736.0,137.3075,137.3471,137.2581,137.2779,34736.0
2024-10-17 10:35:00,138.81,138.84,138.66,138.83,44385.0,137.2878,137.3174,137.1394,137.3075,44385.0
2024-10-17 10:40:00,138.84,138.84,138.76,138.78,40127.0,137.3174,137.3174,137.2383,137.2581,40127.0
2024-10-17 10:45:00,138.78,138.95,138.77,138.93,35176.0,137.2581,137.4262,137.2482,137.4064,35176.0
2024-10-17 10:50:00,138.94,138.96,138.86,138.89,23981.0,137.4163,137.4361,137.3372,137.3669,23981.0
2024-10-17 10:55:00,138.89,138.97,138.82,138.87,22923.0,137.3669,137.446,137.2976,137.3471,22923.0
2024-10-17 11:00:00,138.88,138.92,138.63,138.65,81307.0,137.357,137.3965,137.1097,137.1295,81307.0
2024-10-17 11:05:00,138.65,138.81,138.65,138.77,75154.0,137.1295,137.2878,137.1295,137.2482,75154.0
2024-10-17 11:10:00,138.77,138.82,138.72,138.81,93027.0,137.2482,137.2976,137.1987,137.2878,93027.0
2024-10-17 11:15:00,138.82,138.93,138.81,138.86,17349.0,137.2976,137.4064,137.2878,137.3372,17349.0
2024-10-17 11:20:00,138.84,138.89,138.74,138.84,32377.0,137.3174,137.3669,137.2185,137.3174,32377.0
2024-10-17 11:25:00,138.84,138.91,138.84,138.89,25571.0,137.3174,137.3867,137.3174,137.3669,25571.0
2024-10-17 11:30:00,138.89,138.95,138.83,138.93,40661.0,137.3669,137.4262,137.3075,137.4064,40661.0
2024-10-17 11:35:00,138.94,138.94,138.87,138.89,12152.0,137.4163,137.4163,137.3471,137.3669,12152.0
2024-10-17 11:40:00,138.89,138.92,138.86,138.87,16332.0,137.3669,137.3965,137.3372,137.3471,16332.0
2024-10-17 11:45:00,138.86,138.87,138.76,138.78,57481.0,137.3372,137.3471,137.2383,137.2581,57481.0
2024-10-17 11:50:00,138.77,138.86,138.73,138.86,77055.0,137.2482,137.3372,137.2086,137.3372,77055.0
2024-10-17 11:55:00,138.85,138.89,138.82,138.88,45014.0,137.3273,137.3669,137.2976,137.357,45014.0
2024-10-17 12:00:00,138.88,138.9,138.83,138.86,26745.0,137.357,137.3768,137.3075,137.3372,26745.0
2024-10-17 12:05:00,138.87,138.91,138.81,138.84,14418.0,137.3471,137.3867,137.2878,137.3174,14418.0
2024-10-17 12:10:00,138.86,138.87,138.79,138.83,20596.0,137.3372,137.3471,137.268,137.3075,20596.0
2024-10-17 12:15:00,138.82,138.88,138.82,138.86,16527.0,137.2976,137.357,137.2976,137.3372,16527.0
2024-10-17 12:20:00,138.85,138.89,138.81,138.89,11706.0,137.3273,137.3669,137.2878,137.3669,11706.0
2024-10-17 12:25:00,138.89,138.92,138.86,138.89,7113.0,137.3669,137.3965,137.3372,137.3669,7113.0
2024-10-17 12:30:00,138.89,138.92,138.85,138.92,14464.0,137.3669,137.3965,137.3273,137.3965,14464.0
2024-10-17 12:35:00,138.92,139.02,138.91,139.0,19839.0,137.3965,137.4955,137.3867,137.4757,19839.0
2024-10-17 12:40:00,139.0,139.02,138.94,139.02,32127.0,137.4757,137.4955,137.4163,137.4955,32127.0
2024-10-17 12:45:00,139.03,139.06,139.02,139.03,13110.0,137.5053,137.535,137.4955,137.5053,13110.0
2024-10-17 12:50:00,139.03,139.09,139.02,139.08,12291.0,137.5053,137.5647,137.4955,137.5548,12291.0
2024-10-17 12:55:00,139.08,139.11,139.02,139.09,55363.0,137.5548,137.5845,137.4955,137.5647,55363.0
2024-10-17 13:00:00,139.09,139.1,138.96,139.0,69602.0,137.5647,137.5746,137.4361,137.4757,69602.0
2024-10-17 13:05:00,139.0,139.0,138.9,138.96,29165.0,137.4757,137.4757,137.3768,137.4361,29165.0
2024-10-17 13:10:00,138.96,139.01,138.94,138.96,15352.0,137.4361,137.4856,137.4163,137.4361,15352.0
2024-10-17 13:15:00,138.95,138.97,138.92,138.94,15095.0,137.4262,137.446,137.3965,137.4163,15095.0
2024-10-17 13:20:00,138.95,138.99,138.89,138.9,23117.0,137.4262,137.4658,137.3669,137.3768,23117.0
2024-10-17 13:25:00,138.9,138.92,138.87,138.91,12685.0,137.3768,137.3965,137.3471,137.3867,12685.0
2024-10-17 13:30:00,138.92,138.93,138.86,138.86,23127.0,137.3965,137.4064,137.3372,137.3372,23127.0
2024-10-17 13:35:00,138.86,138.92,138.85,138.9,97886.0,137.3372,137.3965,137.3273,137.3768,97886.0
2024-10-17 13:40:00,138.9,138.99,138.89,138.99,34468.0,137.3768,137.4658,137.3669,137.4658,34468.0
2024-10-17 13:45:00,138.99,139.01,138.97,139.0,21676.0,137.4658,137.4856,137.446,137.4757,21676.0
2024-10-17 13:50:00,139.0,139.01,138.88,138.91,70868.0,137.4757,137.4856,137.357,137.3867,70868.0
2024-10-17 13:55:00,138.91,138.94,138.88,138.88,26381.0,137.3867,137.4163,137.357,137.357,26381.0
2024-10-17 14:00:00,138.89,138.96,138.79,138.79,40650.0,137.3669,137.4361,137.268,137.268,40650.0
2024-10-17 14:05:00,138.79,138.81,138.64,138.67,38154.0,137.268,137.2878,137.1196,137.1493,38154.0
2024-10-17 14:10:00,138.67,138.78,138.6,138.76,29826.0,137.1493,137.2581,137.0801,137.2383,29826.0
2024-10-17 14:15:00,138.76,138.79,138.64,138.66,22779.0,137.2383,137.268,137.1196,137.1394,22779.0
2024-10-17 14:20:00,138.66,138.76,138.65,138.74,21775.0,137.1394,137.2383,137.1295,137.2185,21775.0
2024-10-17 14:25:00,138.75,138.84,138.73,138.73,17221.0,137.2284,137.3174,137.2086,137.2086,17221.0
2024-10-17 14:30:00,138.72,138.83,138.7,138.8,20065.0,137.1987,137.3075,137.179,137.2779,20065.0
2024-10-17 14:35:00,138.8,138.82,138.78,138.81,28548.0,137.2779,137.2976,137.2581,137.2878,28548.0
2024-10-17 14:40:00,138.81,138.81,138.73,138.8,53239.0,137.2878,137.2878,137.2086,137.2779,53239.0
2024-10-17 14:45:00,138.8,138.87,138.76,138.79,23942.0,137.2779,137.3471,137.2383,137.268,23942.0
2024-10-17 14:50:00,138.79,138.84,138.78,138.79,11431.0,137.268,137.3174,137.2581,137.268,11431.0
2024-10-17 14:55:00,138.79,138.85,138.79,138.81,43295.0,137.268,137.3273,137.268,137.2878,43295.0
2024-10-17 15:00:00,138.83,138.86,138.8,138.81,28630.0,137.3075,137.3372,137.2779,137.2878,28630.0
2024-10-17 15:05:00,138.81,138.85,138.78,138.84,20093.0,137.2878,137.3273,137.2581,137.3174,20093.0
2024-10-17 15:10:00,138.84,138.91,138.83,138.89,21870.0,137.3174,137.3867,137.3075,137.3669,21870.0
2024-10-17 15:15:00,138.88,138.9,138.81,138.82,85844.0,137.357,137.3768,137.2878,137.2976,85844.0
2024-10-17 15:20:00,138.81,138.82,138.78,138.81,43165.0,137.2878,137.2976,137.2581,137.2878,43165.0
2024-10-17 15:25:00,138.81,138.82,138.76,138.78,42482.0,137.2878,137.2976,137.2383,137.2581,42482.0
2024-10-17 15:30:00,138.78,138.78,138.71,138.76,185378.0,137.2581,137.2581,137.1889,137.2383,185378.0
2024-10-17 15:35:00,138.75,138.76,138.69,138.71,50028.0,137.2284,137.2383,137.1691,137.1889,50028.0
2024-10-17 15:40:00,138.72,138.77,138.7,138.75,66205.0,137.1987,137.2482,137.179,137.2284,66205.0
2024-10-17 15:45:00,138.76,138.76,138.66,138.76,110266.0,137.2383,137.2383,137.1394,137.2383,110266.0
2024-10-17 15:50:00,138.76,138.92,138.75,138.92,94873.0,137.2383,137.3965,137.2284,137.3965,94873.0
2024-10-17 15:55:00,138.91,138.94,138.83,138.85,410915.0,137.3867,137.4163,137.3075,137.3273,410915.0
2024-10-18 09:30:00,139.21,139.45,138.44,138.51,253893.0,137.6834,137.9207,136.9218,136.991,253893.0
2024-10-18 09:35:00,138.46,138.84,138.43,138.8,103119.0,136.9416,137.3174,136.9119,137.2779,103119.0
2024-10-18 09:40:00,138.8,138.91,138.6,138.89,98158.0,137.2779,137.3867,137.0801,137.3669,98158.0
2024-10-18 09:45:00,138.88,138.97,138.78,138.86,66017.0,137.357,137.446,137.2581,137.3372,66017.0
2024-10-18 09:50:00,138.86,138.86,138.67,138.69,77816.0,137.3372,137.3372,137.1493,137.1691,77816.0
2024-10-18 09:55:00,138.7,138.75,138.62,138.67,58263.0,137.179,137.2284,137.0998,137.1493,58263.0
2024-10-18 10:00:00,138.67,138.75,138.62,138.69,86233.0,137.1493,137.2284,137.0998,137.1691,86233.0
2024-10-18 10:05:00,138.69,138.8,138.6,138.76,69910.0,137.1691,137.2779,137.0801,137.2383,69910.0
2024-10-18 10:10:00,138.77,138.78,138.55,138.56,54870.0,137.2482,137.2581,137.0306,137.0405,54870.0
2024-10-18 10:15:00,138.56,138.68,138.54,138.68,24785.0,137.0405,137.1592,137.0207,137.1592,24785.0
2024-10-18 10:20:00,138.67,138.74,138.56,138.61,42988.0,137.1493,137.2185,137.0405,137.0899,42988.0
2024-10-18 10:25:00,138.61,138.69,138.58,138.69,18673.0,137.0899,137.1691,137.0603,137.1691,18673.0
2024-10-18 10:30:00,138.68,138.77,138.67,138.7,34387.0,137.1592,137.2482,137.1493,137.179,34387.0
2024-10-18 10:35:00,138.68,138.82,138.63,138.82,28733.0,137.1592,137.2976,137.1097,137.2976,28733.0
2024-10-18 10:40:00,138.82,138.86,138.78,138.85,23154.0,137.2976,137.3372,137.2581,137.3273,23154.0
2024-10-18 10:45:00,138.84,138.89,138.8,138.8,26970.0,137.3174,137.3669,137.2779,137.2779,26970.0
2024-10-18 10:50:00,138.79,138.96,138.79,138.91,18119.0,137.268,137.4361,137.268,137.3867,18119.0
2024-10-18 10:55:00,138.91,138.95,138.84,138.84,23131.0,137.3867,137.4262,137.3174,137.3174,23131.0
2024-10-18 11:00:00,138.84,138.88,138.8,138.81,17118.0,137.3174,137.357,137.2779,137.2878,17118.0
2024-10-18 11:05:00,138.79,138.91,138.78,138.89,61523.0,137.268,137.3867,137.2581,137.3669,61523.0
2024-10-18 11:10:00,138.9,138.98,138.89,138.94,37482.0,137.3768,137.4559,137.3669,137.4163,37482.0
2024-10-18 11:15:00,138.94,138.99,138.92,138.99,47994.0,137.4163,137.4658,137.3965,137.4658,47994.0
2024-10-18 11:20:00,138.99,138.99,138.89,138.94,25359.0,137.4658,137.4658,137.3669,137.4163,25359.0
2024-10-18 11:25:00,138.94,139.06,138.91,139.05,24980.0,137.4163,137.535,137.3867,137.5251,24980.0
2024-10-18 11:30:00,139.05,139.06,138.98,139.0,14314.0,137.5251,137.535,137.4559,137.4757,14314.0
2024-10-18 11:35:00,139.0,139.08,139.0,139.08,35328.0,137.4757,137.5548,137.4757,137.5548,35328.0
2024-10-18 11:40:00,139.09,139.1,139.03,139.06,33290.0,137.5647,137.5746,137.5053,137.535,33290.0
2024-10-18 11:45:00,139.07,139.07,138.98,139.0,21805.0,137.5449,137.5449,137.4559,137.4757,21805.0
2024-10-18 11:50:00,139.01,139.03,138.96,139.03,16630.0,137.4856,137.5053,137.4361,137.5053,16630.0
2024-10-18 11:55:00,139.02,139.03,138.94,139.01,22962.0,137.4955,137.5053,137.4163,137.4856,22962.0
2024-10-18 12:00:00,139.02,139.07,139.01,139.06,11961.0,137.4955,137.5449,137.4856,137.535,11961.0
2024-10-18 12:05:00,139.06,139.08,139.03,139.07,8539.0,137.535,137.5548,137.5053,137.5449,8539.0
2024-10-18 12:10:00,139.06,139.07,139.01,139.06,24362.0,137.535,137.5449,137.4856,137.535,24362.0
2024-10-18 12:15:00,139.06,139.21,139.05,139.2,14895.0,137.535,137.6834,137.5251,137.6735,14895.0
2024-10-18 12:20:00,139.19,139.21,139.15,139.17,11784.0,137.6636,137.6834,137.624,137.6438,11784.0
2024-10-18 12:25:00,139.17,139.21,139.16,139.17,14480.0,137.6438,137.6834,137.6339,137.6438,14480.0
2024-10-18 12:30:00,139.17,139.18,139.13,139.18,12714.0,137.6438,137.6537,137.6042,137.6537,12714.0
2024-10-18 12:35:00,139.18,139.21,139.16,139.19,16130.0,137.6537,137.6834,137.6339,137.6636,16130.0
2024-10-18 12:40:00,139.19,139.22,139.18,139.19,13148.0,137.6636,137.6933,137.6537,137.6636,13148.0
2024-10-18 12:45:00,139.19,139.19,139.15,139.18,45620.0,137.6636,137.6636,137.624,137.6537,45620.0
2024-10-18 12:50:00,139.19,139.3,139.18,139.3,21820.0,137.6636,137.7724,137.6537,137.7724,21820.0
2024-10-18 12:55:00,139.3,139.33,139.18,139.19,21890.0,137.7724,137.8021,137.6537,137.6636,21890.0
2024-10-18 13:00:00,139.19,139.24,139.16,139.19,15443.0,137.6636,137.713,137.6339,137.6636,15443.0
2024-10-18 13:05:00,139.18,139.22,139.17,139.21,28369.0,137.6537,137.6933,137.6438,137.6834,28369.0
2024-10-18 13:10:00,139.21,139.28,139.21,139.28,8969.0,137.6834,137.7526,137.6834,137.7526,8969.0
2024-10-18 13:15:00,139.28,139.29,139.15,139.22,20066.0,137.7526,137.7625,137.624,137.6933,20066.0
2024-10-18 13:20:00,139.23,139.23,139.19,139.21,10200.0,137.7031,137.7031,137.6636,137.6834,10200.0
2024-10-18 13:25:00,139.21,139.22,139.13,139.14,11727.0,137.6834,137.6933,137.6042,137.6141,11727.0
2024-10-18 13:30:00,139.15,139.21,139.12,139.21,10341.0,137.624,137.6834,137.5944,137.6834,10341.0
2024-10-18 13:35:00,139.22,139.22,139.15,139.16,64336.0,137.6933,137.6933,137.624,137.6339,64336.0
2024-10-18 13:40:00,139.15,139.18,139.14,139.18,15141.0,137.624,137.6537,137.6141,137.6537,15141.0
2024-10-18 13:45:00,139.18,139.18,139.08,139.09,16240.0,137.6537,137.6537,137.5548,137.5647,16240.0
2024-10-18 13:50:00,139.09,139.1,139.05,139.05,10328.0,137.5647,137.5746,137.5251,137.5251,10328.0
2024-10-18 13:55:00,139.05,139.06,139.02,139.03,29077.0,137.5251,137.535,137.4955,137.5053,29077.0
2024-10-18 14:00:00,139.03,139.09,138.85,139.09,79552.0,137.5053,137.5647,137.3273,137.5647,79552.0
2024-10-18 14:05:00,139.09,139.1,139.06,139.1,13423.0,137.5647,137.5746,137.535,137.5746,13423.0
2024-10-18 14:10:00,139.12,139.18,139.11,139.18,18674.0,137.5944,137.6537,137.5845,137.6537,18674.0
2024-10-18 14:15:00,139.18,139.24,139.17,139.24,10748.0,137.6537,137.713,137.6438,137.713,10748.0
2024-10-18 14:20:00,139.25,139.28,139.22,139.28,14397.0,137.7229,137.7526,137.6933,137.7526,14397.0
2024-10-18 14:25:00,139.28,139.32,139.23,139.25,19335.0,137.7526,137.7922,137.7031,137.7229,19335.0
2024-10-18 14:30:00,139.26,139.28,139.17,139.17,40791.0,137.7328,137.7526,137.6438,137.6438,40791.0
2024-10-18 14:35:00,139.17,139.17,139.12,139.13,13399.0,137.6438,137.6438,137.5944,137.6042,13399.0
2024-10-18 14:40:00,139.13,139.2,139.12,139.19,35924.0,137.6042,137.6735,137.5944,137.6636,35924.0
2024-10-18 14:45:00,139.19,139.2,139.17,139.19,18489.0,137.6636,137.6735,137.6438,137.6636,18489.0
2024-10-18 14:50:00,139.19,139.2,139.1,139.12,12998.0,137.6636,137.6735,137.5746,137.5944,12998.0
2024-10-18 14:55:00,139.12,139.15,139.09,139.12,8175.0,137.5944,137.624,137.5647,137.5944,8175.0
2024-10-18 15:00:00,139.11,139.12,138.98,139.06,49095.0,137.5845,137.5944,137.4559,137.535,49095.0
2024-10-18 15:05:00,139.06,139.08,139.01,139.06,33929.0,137.535,137.5548,137.4856,137.535,33929.0
2024-10-18 15:10:00,139.06,139.12,139.04,139.12,41003.0,137.535,137.5944,137.5152,137.5944,41003.0
2024-10-18 15:15:00,139.13,139.18,139.11,139.12,34772.0,137.6042,137.6537,137.5845,137.5944,34772.0
2024-10-18 15:20:00,139.12,139.12,139.03,139.03,60470.0,137.5944,137.5944,137.5053,137.5053,60470.0
2024-10-18 15:25:00,139.03,139.11,139.02,139.06,94596.0,137.5053,137.5845,137.4955,137.535,94596.0
2024-10-18 15:30:00,139.05,139.08,139.03,139.05,46481.0,137.5251,137.5548,137.5053,137.5251,46481.0
2024-10-18 15:35:00,139.05,139.17,139.01,139.16,31313.0,137.5251,137.6438,137.4856,137.6339,31313.0
2024-10-18 15:40:00,139.16,139.16,139.04,139.09,59417.0,137.6339,137.6339,137.5152,137.5647,59417.0
2024-10-18 15:45:00,139.09,139.12,139.05,139.08,59645.0,137.5647,137.5944,137.5251,137.5548,59645.0
2024-10-18 15:50:00,139.09,139.25,139.06,139.25,91411.0,137.5647,137.7229,137.535,137.7229,91411.0
2024-10-18 15:55:00,139.25,139.29,139.2,139.24,433004.0,137.7229,137.7625,137.6735,137.713,433004.0
2024-10-21 09:30:00,139.25,139.4,139.07,139.16,209397.0,137.7229,137.8713,137.5449,137.6339,209397.0
2024-10-21 09:35:00,139.18,139.25,139.09,139.23,39009.0,137.6537,137.7229,137.5647,137.7031,39009.0
2024-10-21 09:40:00,139.24,139.32,139.18,139.22,53376.0,137.713,137.7922,137.6537,137.6933,53376.0
2024-10-21 09:45:00,139.22,139.41,139.21,139.34,57049.0,137.6933,137.8812,137.6834,137.8119,57049.0
2024-10-21 09:50:00,139.36,139.45,139.32,139.34,48316.0,137.8317,137.9207,137.7922,137.8119,48316.0
2024-10-21 09:55:00,139.35,139.36,139.1,139.12,45383.0,137.8218,137.8317,137.5746,137.5944,45383.0
2024-10-21 10:00:00,139.12,139.31,139.08,139.24,35213.0,137.5944,137.7823,137.5548,137.713,35213.0
2024-10-21 10:05:00,139.24,139.29,139.12,139.19,20649.0,137.713,137.7625,137.5944,137.6636,20649.0
2024-10-21 10:10:00,139.19,139.22,139.13,139.18,22374.0,137.6636,137.6933,137.6042,137.6537,22374.0
2024-10-21 10:15:00,139.17,139.23,139.1,139.11,28315.0,137.6438,137.7031,137.5746,137.5845,28315.0
2024-10-21 10:20:00,139.11,139.15,139.07,139.11,23834.0,137.5845,137.624,137.5449,137.5845,23834.0
2024-10-21 10:25:00,139.11,139.11,138.93,138.94,46121.0,137.5845,137.5845,137.4064,137.4163,46121.0
2024-10-21 10:30:00,138.93,138.95,138.84,138.89,35645.0,137.4064,137.4262,137.3174,137.3669,35645.0
2024-10-21 10:35:00,138.89,139.03,138.86,139.03,25202.0,137.3669,137.5053,137.3372,137.5053,25202.0
2024-10-21 10:40:00,139.01,139.03,138.94,138.97,85852.0,137.4856,137.5053,137.4163,137.446,85852.0
2024-10-21 10:45:00,138.97,138.98,138.69,138.72,52276.0,137.446,137.4559,137.1691,137.1987,52276.0
2024-10-21 10:50:00,138.71,138.82,138.68,138.72,48922.0,137.1889,137.2976,137.1592,137.1987,48922.0
2024-10-21 10:55:00,138.73,138.78,138.72,138.77,38037.0,137.2086,137.2581,137.1987,137.2482,38037.0
2024-10-21 11:00:00,138.77,138.77,138.55,138.58,38276.0,137.2482,137.2482,137.0306,137.0603,38276.0
2024-10-21 11:05:00,138.58,138.58,138.28,138.34,102824.0,137.0603,137.0603,136.7636,136.8229,102824.0
2024-10-21 11:10:00,138.34,138.54,138.32,138.48,78394.0,136.8229,137.0207,136.8031,136.9614,78394.0
2024-10-21 11:15:00,138.5,138.5,138.4,138.47,24891.0,136.9812,136.9812,136.8823,136.9515,24891.0
2024-10-21 11:20:00,138.47,138.48,138.32,138.35,27144.0,136.9515,136.9614,136.8031,136.8328,27144.0
2024-10-21 11:25:00,138.34,138.39,138.31,138.36,16773.0,136.8229,136.8724,136.7932,136.8427,16773.0
2024-10-21 11:30:00,138.35,138.35,138.23,138.27,30932.0,136.8328,136.8328,136.7141,136.7537,30932.0
2024-10-21 11:35:00,138.28,138.36,138.22,138.35,29219.0,136.7636,136.8427,136.7042,136.8328,29219.0
2024-10-21 11:40:00,138.34,138.5,138.33,138.5,37121.0,136.8229,136.9812,136.813,136.9812,37121.0
2024-10-21 11:45:00,138.49,138.55,138.48,138.55,22826.0,136.9713,137.0306,136.9614,137.0306,22826.0
2024-10-21 11:50:00,138.56,138.61,138.54,138.54,18921.0,137.0405,137.0899,137.0207,137.0207,18921.0
2024-10-21 11:55:00,138.56,138.69,138.55,138.63,17789.0,137.0405,137.1691,137.0306,137.1097,17789.0
2024-10-21 12:00:00,138.63,138.66,138.54,138.59,28885.0,137.1097,137.1394,137.0207,137.0702,28885.0
2024-10-21 12:05:00,138.6,138.63,138.55,138.62,64843.0,137.0801,137.1097,137.0306,137.0998,64843.0
2024-10-21 12:10:00,138.62,138.65,138.52,138.52,25939.0,137.0998,137.1295,137.0009,137.0009,25939.0
2024-10-21 12:15:00,138.53,138.55,138.5,138.55,19390.0,137.0108,137.0306,136.9812,137.0306,19390.0
2024-10-21 12:20:00,138.56,138.58,138.52,138.58,11980.0,137.0405,137.0603,137.0009,137.0603,11980.0
2024-10-21 12:25:00,138.58,138.64,138.54,138.62,40250.0,137.0603,137.1196,137.0207,137.0998,40250.0
2024-10-21 12:30:00,138.62,138.67,138.6,138.67,9958.0,137.0998,137.1493,137.0801,137.1493,9958.0
2024-10-21 12:35:00,138.67,138.68,138.6,138.63,9952.0,137.1493,137.1592,137.0801,137.1097,9952.0
2024-10-21 12:40:00,138.63,138.67,138.62,138.67,5959.0,137.1097,137.1493,137.0998,137.1493,5959.0
2024-10-21 12:45:00,138.67,138.68,138.62,138.66,9977.0,137.1493,137.1592,137.0998,137.1394,9977.0
2024-10-21 12:50:00,138.66,138.77,138.64,138.76,33406.0,137.1394,137.2482,137.1196,137.2383,33406.0
2024-10-21 12:55:00,138.77,138.83,138.75,138.81,15386.0,137.2482,137.3075,137.2284,137.2878,15386.0
2024-10-21 13:00:00,138.8,138.83,138.74,138.75,19199.0,137.2779,137.3075,137.2185,137.2284,19199.0
2024-10-21 13:05:00,138.75,138.86,138.75,138.84,13218.0,137.2284,137.3372,137.2284,137.3174,13218.0
2024-10-21 13:10:00,138.84,138.85,138.82,138.85,7085.0,137.3174,137.3273,137.2976,137.3273,7085.0
2024-10-21 13:15:00,138.85,138.86,138.74,138.8,25838.0,137.3273,137.3372,137.2185,137.2779,25838.0
2024-10-21 13:20:00,138.8,138.85,138.78,138.85,9708.0,137.2779,137.3273,137.2581,137.3273,9708.0
2024-10-21 13:25:00,138.85,138.85,138.78,138.78,15376.0,137.3273,137.3273,137.2581,137.2581,15376.0
2024-10-21 13:30:00,138.78,138.8,138.72,138.75,10012.0,137.2581,137.2779,137.1987,137.2284,10012.0
2024-10-21 13:35:00,138.75,138.78,138.71,138.73,10054.0,137.2284,137.2581,137.1889,137.2086,10054.0
2024-10-21 13:40:00,138.74,138.83,138.74,138.79,50224.0,137.2185,137.3075,137.2185,137.268,50224.0
2024-10-21 13:45:00,138.79,138.79,138.74,138.76,25505.0,137.268,137.268,137.2185,137.2383,25505.0
2024-10-21 13:50:00,138.77,138.85,138.76,138.8,29537.0,137.2482,137.3273,137.2383,137.2779,29537.0
2024-10-21 13:55:00,138.8,138.81,138.75,138.79,18481.0,137.2779,137.2878,137.2284,137.268,18481.0
2024-10-21 14:00:00,138.79,138.8,138.72,138.76,114877.0,137.268,137.2779,137.1987,137.2383,114877.0
2024-10-21 14:05:00,138.77,138.77,138.68,138.71,25227.0,137.2482,137.2482,137.1592,137.1889,25227.0
2024-10-21 14:10:00,138.71,138.72,138.55,138.57,13605.0,137.1889,137.1987,137.0306,137.0504,13605.0
2024-10-21 14:15:00,138.57,138.66,138.57,138.66,19459.0,137.0504,137.1394,137.0504,137.1394,19459.0
2024-10-21 14:20:00,138.67,138.69,138.51,138.58,30176.0,137.1493,137.1691,136.991,137.0603,30176.0
2024-10-21 14:25:00,138.58,138.61,138.56,138.58,20395.0,137.0603,137.0899,137.0405,137.0603,20395.0
2024-10-21 14:30:00,138.58,138.59,138.48,138.56,17835.0,137.0603,137.0702,136.9614,137.0405,17835.0
2024-10-21 14:35:00,138.56,138.57,138.53,138.54,10725.0,137.0405,137.0504,137.0108,137.0207,10725.0
2024-10-21 14:40:00,138.53,138.58,138.49,138.52,17456.0,137.0108,137.0603,136.9713,137.0009,17456.0
2024-10-21 14:45:00,138.5,138.53,138.46,138.53,31785.0,136.9812,137.0108,136.9416,137.0108,31785.0
2024-10-21 14:50:00,138.52,138.54,138.51,138.51,27041.0,137.0009,137.0207,136.991,136.991,27041.0
2024-10-21 14:55:00,138.5,138.53,138.46,138.5,47981.0,136.9812,137.0108,136.9416,136.9812,47981.0
2024-10-21 15:00:00,138.5,138.53,138.44,138.46,20235.0,136.9812,137.0108,136.9218,136.9416,20235.0
2024-10-21 15:05:00,138.47,138.55,138.46,138.55,29923.0,136.9515,137.0306,136.9416,137.0306,29923.0
2024-10-21 15:10:00,138.54,138.63,138.51,138.62,36661.0,137.0207,137.1097,136.991,137.0998,36661.0
2024-10-21 15:15:00,138.62,138.69,138.61,138.68,35704.0,137.0998,137.1691,137.0899,137.1592,35704.0
2024-10-21 15:20:00,138.69,138.7,138.61,138.63,32853.0,137.1691,137.179,137.0899,137.1097,32853.0
2024-10-21 15:25:00,138.62,138.69,138.6,138.61,50446.0,137.0998,137.1691,137.0801,137.0899,50446.0
2024-10-21 15:30:00,138.61,138.61,138.48,138.56,132526.0,137.0899,137.0899,136.9614,137.0405,132526.0
2024-10-21 15:35:00,138.56,138.59,138.52,138.55,122912.0,137.0405,137.0702,137.0009,137.0306,122912.0
2024-10-21 15:40:00,138.55,138.6,138.54,138.55,133999.0,137.0306,137.0801,137.0207,137.0306,133999.0
2024-10-21 15:45:00,138.55,138.65,138.54,138.65,111347.0,137.0306,137.1295,137.0207,137.1295,111347.0
2024-10-21 15:50:00,138.65,138.66,138.57,138.62,312623.0,137.1295,137.1394,137.0504,137.0998,312623.0
2024-10-21 15:55:00,138.62,138.81,138.57,138.79,412233.0,137.0998,137.2878,137.0504,137.268,412233.0
2024-10-22 09:30:00,138.17,138.28,137.64,137.99,343544.0,136.6548,136.7636,136.1306,136.4767,343544.0
2024-10-22 09:35:00,138.0,138.04,137.39,137.54,222260.0,136.4866,136.5262,135.8833,136.0317,222260.0
2024-10-22 09:40:00,137.55,137.56,136.98,137.01,203262.0,136.0416,136.0515,135.4778,135.5075,203262.0
2024-10-22 09:45:00,137.01,137.28,136.92,137.23,112452.0,135.5075,135.7745,135.4185,135.7251,112452.0
2024-10-22 09:50:00,137.26,137.27,136.95,137.11,134891.0,135.7548,135.7646,135.4482,135.6064,134891.0
2024-10-22 09:55:00,137.11,137.11,136.85,136.97,188682.0,135.6064,135.6064,135.3492,135.4679,188682.0
2024-10-22 10:00:00,136.96,137.02,136.85,136.95,129447.0,135.458,135.5174,135.3492,135.4482,129447.0
2024-10-22 10:05:00,136.94,137.0,136.69,136.79,133169.0,135.4383,135.4976,135.191,135.2899,133169.0
2024-10-22 10:10:00,136.79,137.0,136.78,136.87,181600.0,135.2899,135.4976,135.28,135.369,181600.0
2024-10-22 10:15:00,136.87,136.9,136.74,136.75,180195.0,135.369,135.3987,135.2405,135.2503,180195.0
2024-10-22 10:20:00,136.75,136.81,136.65,136.69,106530.0,135.2503,135.3097,135.1514,135.191,106530.0
2024-10-22 10:25:00,136.68,136.7,136.51,136.51,89439.0,135.1811,135.2009,135.013,135.013,89439.0
2024-10-22 10:30:00,136.51,136.58,136.39,136.42,177113.0,135.013,135.0822,134.8943,134.924,177113.0
2024-10-22 10:35:00,136.42,136.62,136.42,136.54,87612.0,134.924,135.1218,134.924,135.0426,87612.0
2024-10-22 10:40:00,136.54,136.58,136.46,136.48,71346.0,135.0426,135.0822,134.9635,134.9833,71346.0
2024-10-22 10:45:00,136.47,136.77,136.47,136.76,225150.0,134.9734,135.2701,134.9734,135.2602,225150.0
2024-10-22 10:50:00,136.75,136.89,136.72,136.89,78134.0,135.2503,135.3888,135.2207,135.3888,78134.0
2024-10-22 10:55:00,136.9,136.96,136.85,136.9,54607.0,135.3987,135.458,135.3492,135.3987,54607.0
2024-10-22 11:00:00,136.89,136.96,136.86,136.87,67082.0,135.3888,135.458,135.3591,135.369,67082.0
2024-10-22 11:05:00,136.87,136.92,136.83,136.92,49585.0,135.369,135.4185,135.3295,135.4185,49585.0
2024-10-22 11:10:00,136.93,137.02,136.92,137.01,58392.0,135.4284,135.5174,135.4185,135.5075,58392.0
2024-10-22 11:15:00,137.02,137.15,137.01,137.14,76395.0,135.5174,135.646,135.5075,135.6361,76395.0
2024-10-22 11:20:00,137.14,137.18,137.07,137.09,100603.0,135.6361,135.6756,135.5668,135.5866,100603.0
2024-10-22 11:25:00,137.09,137.18,137.01,137.15,45366.0,135.5866,135.6756,135.5075,135.646,45366.0
2024-10-22 11:30:00,137.15,137.23,137.14,137.22,22428.0,135.646,135.7251,135.6361,135.7152,22428.0
2024-10-22 11:35:00,137.22,137.28,137.18,137.28,30136.0,135.7152,135.7745,135.6756,135.7745,30136.0
2024-10-22 11:40:00,137.28,137.29,137.1,137.17,75524.0,135.7745,135.7844,135.5965,135.6657,75524.0
2024-10-22 11:45:00,137.16,137.19,137.08,137.12,21652.0,135.6558,135.6855,135.5767,135.6163,21652.0
2024-10-22 11:50:00,137.11,137.19,137.11,137.17,22610.0,135.6064,135.6855,135.6064,135.6657,22610.0
2024-10-22 11:55:00,137.16,137.22,137.12,137.12,27279.0,135.6558,135.7152,135.6163,135.6163,27279.0
2024-10-22 12:00:00,137.12,137.16,137.07,137.15,37108.0,135.6163,135.6558,135.5668,135.646,37108.0
2024-10-22 12:05:00,137.15,137.15,137.0,137.06,90357.0,135.646,135.646,135.4976,135.5569,90357.0
2024-10-22 12:10:00,137.06,137.18,137.05,137.15,30643.0,135.5569,135.6756,135.5471,135.646,30643.0
2024-10-22 12:15:00,137.15,137.19,137.11,137.16,54234.0,135.646,135.6855,135.6064,135.6558,54234.0
2024-10-22 12:20:00,137.16,137.21,137.14,137.21,31907.0,135.6558,135.7053,135.6361,135.7053,31907.0
2024-10-22 12:25:00,137.2,137.31,137.19,137.3,23965.0,135.6954,135.8042,135.6855,135.7943,23965.0
2024-10-22 12:30:00,137.3,137.31,137.26,137.3,14534.0,135.7943,135.8042,135.7548,135.7943,14534.0
2024-10-22 12:35:00,137.3,137.3,137.18,137.24,81802.0,135.7943,135.7943,135.6756,135.735,81802.0
2024-10-22 12:40:00,137.25,137.26,137.22,137.24,32436.0,135.7449,135.7548,135.7152,135.735,32436.0
2024-10-22 12:45:00,137.24,137.26,137.19,137.25,46355.0,135.735,135.7548,135.6855,135.7449,46355.0
2024-10-22 12:50:00,137.24,137.32,137.23,137.24,52587.0,135.735,135.8141,135.7251,135.735,52587.0
2024-10-22 12:55:00,137.24,137.29,137.19,137.23,28445.0,135.735,135.7844,135.6855,135.7251,28445.0
2024-10-22 13:00:00,137.24,137.29,137.23,137.26,50423.0,135.735,135.7844,135.7251,135.7548,50423.0
2024-10-22 13:05:00,137.26,137.26,137.16,137.17,80812.0,135.7548,135.7548,135.6558,135.6657,80812.0
2024-10-22 13:10:00,137.18,137.25,137.16,137.22,26808.0,135.6756,135.7449,135.6558,135.7152,26808.0
2024-10-22 13:15:00,137.22,137.22,137.14,137.17,114075.0,135.7152,135.7152,135.6361,135.6657,114075.0
2024-10-22 13:20:00,137.17,137.21,137.16,137.17,21546.0,135.6657,135.7053,135.6558,135.6657,21546.0
2024-10-22 13:25:00,137.17,137.24,137.17,137.22,32468.0,135.6657,135.735,135.6657,135.7152,32468.0
2024-10-22 13:30:00,137.21,137.24,137.17,137.23,16548.0,135.7053,135.735,135.6657,135.7251,16548.0
2024-10-22 13:35:00,137.24,137.31,137.22,137.25,71225.0,135.735,135.8042,135.7152,135.7449,71225.0
2024-10-22 13:40:00,137.26,137.36,137.24,137.36,53003.0,135.7548,135.8537,135.735,135.8537,53003.0
2024-10-22 13:45:00,137.37,137.47,137.36,137.43,33512.0,135.8635,135.9624,135.8537,135.9229,33512.0
2024-10-22 13:50:00,137.43,137.46,137.38,137.4,41984.0,135.9229,135.9526,135.8734,135.8932,41984.0
2024-10-22 13:55:00,137.4,137.43,137.37,137.43,22099.0,135.8932,135.9229,135.8635,135.9229,22099.0
2024-10-22 14:00:00,137.41,137.48,137.38,137.46,41115.0,135.9031,135.9723,135.8734,135.9526,41115.0
2024-10-22 14:05:00,137.46,137.46,137.34,137.37,56097.0,135.9526,135.9526,135.8339,135.8635,56097.0
2024-10-22 14:10:00,137.36,137.45,137.36,137.42,22974.0,135.8537,135.9427,135.8537,135.913,22974.0
2024-10-22 14:15:00,137.41,137.5,137.4,137.44,30474.0,135.9031,135.9921,135.8932,135.9328,30474.0
2024-10-22 14:20:00,137.44,137.45,137.35,137.38,26278.0,135.9328,135.9427,135.8438,135.8734,26278.0
2024-10-22 14:25:00,137.38,137.41,137.36,137.38,24122.0,135.8734,135.9031,135.8537,135.8734,24122.0
2024-10-22 14:30:00,137.38,137.39,137.34,137.35,39194.0,135.8734,135.8833,135.8339,135.8438,39194.0
2024-10-22 14:35:00,137.35,137.38,137.32,137.35,24294.0,135.8438,135.8734,135.8141,135.8438,24294.0
2024-10-22 14:40:00,137.35,137.36,137.3,137.31,21889.0,135.8438,135.8537,135.7943,135.8042,21889.0
2024-10-22 14:45:00,137.3,137.34,137.27,137.28,36265.0,135.7943,135.8339,135.7646,135.7745,36265.0
2024-10-22 14:50:00,137.28,137.33,137.28,137.28,40769.0,135.7745,135.824,135.7745,135.7745,40769.0
2024-10-22 14:55:00,137.28,137.3,137.2,137.22,60952.0,135.7745,135.7943,135.6954,135.7152,60952.0
2024-10-22 15:00:00,137.22,137.22,137.15,137.22,87053.0,135.7152,135.7152,135.646,135.7152,87053.0
2024-10-22 15:05:00,137.22,137.24,137.19,137.23,44669.0,135.7152,135.735,135.6855,135.7251,44669.0
2024-10-22 15:10:00,137.22,137.28,137.22,137.27,95285.0,135.7152,135.7745,135.7152,135.7646,95285.0
2024-10-22 15:15:00,137.26,137.34,137.25,137.34,74820.0,135.7548,135.8339,135.7449,135.8339,74820.0
2024-10-22 15:20:00,137.34,137.38,137.28,137.28,32476.0,135.8339,135.8734,135.7745,135.7745,32476.0
2024-10-22 15:25:00,137.29,137.35,137.28,137.34,78753.0,135.7844,135.8438,135.7745,135.8339,78753.0
2024-10-22 15:30:00,137.34,137.37,137.3,137.33,80395.0,135.8339,135.8635,135.7943,135.824,80395.0
2024-10-22 15:35:00,137.33,137.41,137.32,137.32,81774.0,135.824,135.9031,135.8141,135.8141,81774.0
2024-10-22 15:40:00,137.32,137.4,137.32,137.37,72134.0,135.8141,135.8932,135.8141,135.8635,72134.0
2024-10-22 15:45:00,137.37,137.38,137.31,137.32,116875.0,135.8635,135.8734,135.8042,135.8141,116875.0
2024-10-22 15:50:00,137.33,137.36,137.23,137.28,243589.0,135.824,135.8537,135.7251,135.7745,243589.0
2024-10-22 15:55:00,137.28,137.29,137.12,137.14,496178.0,135.7745,135.7844,135.6163,135.6361,496178.0
2024-10-23 09:30:00,136.96,137.21,136.64,137.16,354236.0,135.458,135.7053,135.1416,135.6558,354236.0
2024-10-23 09:35:00,137.15,137.16,136.98,137.06,213419.0,135.646,135.6558,135.4778,135.5569,213419.0
2024-10-23 09:40:00,137.07,137.26,136.95,137.21,124482.0,135.5668,135.7548,135.4482,135.7053,124482.0
2024-10-23 09:45:00,137.21,137.45,137.15,137.43,80703.0,135.7053,135.9427,135.646,135.9229,80703.0
2024-10-23 09:50:00,137.43,137.44,137.25,137.31,120535.0,135.9229,135.9328,135.7449,135.8042,120535.0
2024-10-23 09:55:00,137.3,137.46,137.28,137.29,49768.0,135.7943,135.9526,135.7745,135.7844,49768.0
2024-10-23 10:00:00,137.29,137.55,137.17,137.44,200265.0,135.7844,136.0416,135.6657,135.9328,200265.0
2024-10-23 10:05:00,137.44,137.5,137.33,137.44,85529.0,135.9328,135.9921,135.824,135.9328,85529.0
2024-10-23 10:10:00,137.45,137.45,137.07,137.08,67013.0,135.9427,135.9427,135.5668,135.5767,67013.0
2024-10-23 10:15:00,137.09,137.14,136.94,137.0,101230.0,135.5866,135.6361,135.4383,135.4976,101230.0
2024-10-23 10:20:00,136.96,137.13,136.92,137.05,72278.0,135.458,135.6262,135.4185,135.5471,72278.0
2024-10-23 10:25:00,137.04,137.36,137.03,137.32,54902.0,135.5372,135.8537,135.5273,135.8141,54902.0
2024-10-23 10:30:00,137.31,137.32,137.12,137.18,33371.0,135.8042,135.8141,135.6163,135.6756,33371.0
2024-10-23 10:35:00,137.2,137.21,137.06,137.16,84087.0,135.6954,135.7053,135.5569,135.6558,84087.0
2024-10-23 10:40:00,137.15,137.24,137.15,137.22,35940.0,135.646,135.735,135.646,135.7152,35940.0
2024-10-23 10:45:00,137.24,137.31,137.07,137.12,88771.0,135.735,135.8042,135.5668,135.6163,88771.0
2024-10-23 10:50:00,137.11,137.18,136.92,136.97,56644.0,135.6064,135.6756,135.4185,135.4679,56644.0
2024-10-23 10:55:00,136.98,137.15,136.97,137.09,142277.0,135.4778,135.646,135.4679,135.5866,142277.0
2024-10-23 11:00:00,137.08,137.08,136.9,136.97,121459.0,135.5767,135.5767,135.3987,135.4679,121459.0
2024-10-23 11:05:00,136.95,136.95,136.8,136.83,120121.0,135.4482,135.4482,135.2998,135.3295,120121.0
2024-10-23 11:10:00,136.83,136.85,136.57,136.66,158817.0,135.3295,135.3492,135.0723,135.1613,158817.0
2024-10-23 11:15:00,136.66,136.69,136.59,136.67,62323.0,135.1613,135.191,135.0921,135.1712,62323.0
2024-10-23 11:20:00,136.67,136.78,136.61,136.64,96434.0,135.1712,135.28,135.1119,135.1416,96434.0
2024-10-23 11:25:00,136.63,136.69,136.59,136.63,108657.0,135.1317,135.191,135.0921,135.1317,108657.0
2024-10-23 11:30:00,136.63,136.67,136.56,136.67,53077.0,135.1317,135.1712,135.0624,135.1712,53077.0
2024-10-23 11:35:00,136.66,136.75,136.65,136.69,111874.0,135.1613,135.2503,135.1514,135.191,111874.0
2024-10-23 11:40:00,136.69,136.75,136.64,136.73,46969.0,135.191,135.2503,135.1416,135.2306,46969.0
2024-10-23 11:45:00,136.72,136.74,136.67,136.69,38592.0,135.2207,135.2405,135.1712,135.191,38592.0
2024-10-23 11:50:00,136.71,136.84,136.66,136.82,67094.0,135.2108,135.3394,135.1613,135.3196,67094.0
2024-10-23 11:55:00,136.81,136.85,136.79,136.85,49591.0,135.3097,135.3492,135.2899,135.3492,49591.0
2024-10-23 12:00:00,136.85,136.96,136.71,136.76,57694.0,135.3492,135.458,135.2108,135.2602,57694.0
2024-10-23 12:05:00,136.77,136.8,136.67,136.74,37639.0,135.2701,135.2998,135.1712,135.2405,37639.0
2024-10-23 12:10:00,136.75,136.8,136.66,136.67,111328.0,135.2503,135.2998,135.1613,135.1712,111328.0
2024-10-23 12:15:00,136.67,136.78,136.66,136.75,38117.0,135.1712,135.28,135.1613,135.2503,38117.0
2024-10-23 12:20:00,136.75,136.77,136.64,136.66,59610.0,135.2503,135.2701,135.1416,135.1613,59610.0
2024-10-23 12:25:00,136.65,136.68,136.6,136.63,55559.0,135.1514,135.1811,135.102,135.1317,55559.0
2024-10-23 12:30:00,136.63,136.68,136.53,136.68,94019.0,135.1317,135.1811,135.0328,135.1811,94019.0
2024-10-23 12:35:00,136.7,136.77,136.69,136.7,26799.0,135.2009,135.2701,135.191,135.2009,26799.0
2024-10-23 12:40:00,136.71,136.78,136.7,136.76,27180.0,135.2108,135.28,135.2009,135.2602,27180.0
2024-10-23 12:45:00,136.77,136.98,136.77,136.98,38548.0,135.2701,135.4778,135.2701,135.4778,38548.0
2024-10-23 12:50:00,136.99,137.02,136.82,136.88,29531.0,135.4877,135.5174,135.3196,135.3789,29531.0
2024-10-23 12:55:00,136.89,136.95,136.84,136.86,17446.0,135.3888,135.4482,135.3394,135.3591,17446.0
2024-10-23 13:00:00,136.85,136.88,136.69,136.72,59404.0,135.3492,135.3789,135.191,135.2207,59404.0
2024-10-23 13:05:00,136.72,136.76,136.66,136.67,57176.0,135.2207,135.2602,135.1613,135.1712,57176.0
2024-10-23 13:10:00,136.68,136.71,136.54,136.61,47040.0,135.1811,135.2108,135.0426,135.1119,47040.0
2024-10-23 13:15:00,136.62,136.64,136.55,136.57,54367.0,135.1218,135.1416,135.0525,135.0723,54367.0
2024-10-23 13:20:00,136.57,136.61,136.5,136.55,72050.0,135.0723,135.1119,135.0031,135.0525,72050.0
2024-10-23 13:25:00,136.53,136.63,136.52,136.61,60511.0,135.0328,135.1317,135.0229,135.1119,60511.0
2024-10-23 13:30:00,136.61,136.62,136.54,136.54,23800.0,135.1119,135.1218,135.0426,135.0426,23800.0
2024-10-23 13:35:00,136.54,136.59,136.5,136.53,24484.0,135.0426,135.0921,135.0031,135.0328,24484.0
2024-10-23 13:40:00,136.53,136.58,136.5,136.54,29960.0,135.0328,135.0822,135.0031,135.0426,29960.0
2024-10-23 13:45:00,136.53,136.62,136.5,136.62,41467.0,135.0328,135.1218,135.0031,135.1218,41467.0
2024-10-23 13:50:00,136.62,136.66,136.53,136.54,52262.0,135.1218,135.1613,135.0328,135.0426,52262.0
2024-10-23 13:55:00,136.53,136.54,136.46,136.49,46686.0,135.0328,135.0426,134.9635,134.9932,46686.0
2024-10-23 14:00:00,136.48,136.51,136.27,136.28,160607.0,134.9833,135.013,134.7756,134.7855,160607.0
2024-10-23 14:05:00,136.28,136.34,136.24,136.34,83491.0,134.7855,134.8448,134.7459,134.8448,83491.0
2024-10-23 14:10:00,136.34,136.34,136.16,136.19,80421.0,134.8448,134.8448,134.6668,134.6965,80421.0
2024-10-23 14:15:00,136.19,136.2,136.0,136.02,50592.0,134.6965,134.7064,134.5086,134.5284,50592.0
2024-10-23 14:20:00,136.04,136.19,136.03,136.14,77510.0,134.5481,134.6965,134.5382,134.647,77510.0
2024-10-23 14:25:00,136.13,136.25,136.13,136.19,50444.0,134.6371,134.7558,134.6371,134.6965,50444.0
2024-10-23 14:30:00,136.18,136.37,136.16,136.34,67837.0,134.6866,134.8745,134.6668,134.8448,67837.0
2024-10-23 14:35:00,136.35,136.49,136.34,136.47,65113.0,134.8547,134.9932,134.8448,134.9734,65113.0
2024-10-23 14:40:00,136.48,136.56,136.46,136.53,41479.0,134.9833,135.0624,134.9635,135.0328,41479.0
2024-10-23 14:45:00,136.53,136.63,136.52,136.55,103999.0,135.0328,135.1317,135.0229,135.0525,103999.0
2024-10-23 14:50:00,136.56,136.58,136.5,136.53,25230.0,135.0624,135.0822,135.0031,135.0328,25230.0
2024-10-23 14:55:00,136.54,136.64,136.54,136.63,63901.0,135.0426,135.1416,135.0426,135.1317,63901.0
2024-10-23 15:00:00,136.61,136.62,136.53,136.56,66459.0,135.1119,135.1218,135.0328,135.0624,66459.0
2024-10-23 15:05:00,136.56,136.62,136.53,136.6,93199.0,135.0624,135.1218,135.0328,135.102,93199.0
2024-10-23 15:10:00,136.61,136.67,136.59,136.59,106061.0,135.1119,135.1712,135.0921,135.0921,106061.0
2024-10-23 15:15:00,136.6,136.75,136.56,136.74,48925.0,135.102,135.2503,135.0624,135.2405,48925.0
2024-10-23 15:20:00,136.74,136.77,136.6,136.61,72616.0,135.2405,135.2701,135.102,135.1119,72616.0
2024-10-23 15:25:00,136.61,136.73,136.56,136.69,55172.0,135.1119,135.2306,135.0624,135.191,55172.0
2024-10-23 15:30:00,136.69,136.75,136.61,136.71,187957.0,135.191,135.2503,135.1119,135.2108,187957.0
2024-10-23 15:35:00,136.71,136.72,136.63,136.65,140799.0,135.2108,135.2207,135.1317,135.1514,140799.0
2024-10-23 15:40:00,136.64,136.78,136.62,136.78,190561.0,135.1416,135.28,135.1218,135.28,190561.0
2024-10-23 15:45:00,136.78,136.81,136.66,136.69,204962.0,135.28,135.3097,135.1613,135.191,204962.0
2024-10-23 15:50:00,136.7,136.78,136.67,136.75,267292.0,135.2009,135.28,135.1712,135.2503,267292.0
2024-10-23 15:55:00,136.76,136.79,136.69,136.71,485080.0,135.2602,135.2899,135.191,135.2108,485080.0
2024-10-24 09:30:00,136.34,136.49,135.86,135.9,247051.0,134.8448,134.9932,134.3701,134.4097,247051.0
2024-10-24 09:35:00,135.9,136.01,135.54,135.68,450568.0,134.4097,134.5185,134.0536,134.1921,450568.0
2024-10-24 09:40:00,135.68,135.8,135.54,135.63,124525.0,134.1921,134.3108,134.0536,134.1426,124525.0
2024-10-24 09:45:00,135.61,136.0,135.39,135.91,157002.0,134.1228,134.5086,133.9053,134.4196,157002.0
2024-10-24 09:50:00,135.9,135.99,135.68,135.97,56224.0,134.4097,134.4987,134.1921,134.4789,56224.0
2024-10-24 09:55:00,135.96,136.06,135.9,135.98,71946.0,134.469,134.5679,134.4097,134.4888,71946.0
2024-10-24 10:00:00,135.98,136.16,135.89,136.1,128939.0,134.4888,134.6668,134.3998,134.6075,128939.0
2024-10-24 10:05:00,136.09,136.1,135.97,136.0,64335.0,134.5976,134.6075,134.4789,134.5086,64335.0
2024-10-24 10:10:00,136.04,136.07,135.81,135.81,50789.0,134.5481,134.5778,134.3207,134.3207,50789.0
2024-10-24 10:15:00,135.81,135.94,135.72,135.91,44119.0,134.3207,134.4492,134.2316,134.4196,44119.0
2024-10-24 10:20:00,135.91,136.09,135.9,136.09,39305.0,134.4196,134.5976,134.4097,134.5976,39305.0
2024-10-24 10:25:00,136.09,136.22,136.07,136.14,39774.0,134.5976,134.7262,134.5778,134.647,39774.0
2024-10-24 10:30:00,136.14,136.31,136.11,136.3,268240.0,134.647,134.8152,134.6174,134.8053,268240.0
2024-10-24 10:35:00,136.28,136.3,136.11,136.13,34771.0,134.7855,134.8053,134.6174,134.6371,34771.0
2024-10-24 10:40:00,136.14,136.18,136.05,136.14,84344.0,134.647,134.6866,134.558,134.647,84344.0
2024-10-24 10:45:00,136.14,136.14,135.9,136.03,78747.0,134.647,134.647,134.4097,134.5382,78747.0
2024-10-24 10:50:00,136.03,136.03,135.91,136.01,58000.0,134.5382,134.5382,134.4196,134.5185,58000.0
2024-10-24 10:55:00,136.01,136.17,136.01,136.16,62472.0,134.5185,134.6767,134.5185,134.6668,62472.0
2024-10-24 11:00:00,136.15,136.24,136.0,136.0,51349.0,134.6569,134.7459,134.5086,134.5086,51349.0
2024-10-24 11:05:00,135.99,136.01,135.95,136.01,26583.0,134.4987,134.5185,134.4591,134.5185,26583.0
2024-10-24 11:10:00,136.02,136.11,135.99,136.06,34330.0,134.5284,134.6174,134.4987,134.5679,34330.0
2024-10-24 11:15:00,136.07,136.16,136.07,136.14,24218.0,134.5778,134.6668,134.5778,134.647,24218.0
2024-10-24 11:20:00,136.13,136.14,135.94,136.0,47550.0,134.6371,134.647,134.4492,134.5086,47550.0
2024-10-24 11:25:00,135.99,135.99,135.88,135.89,27120.0,134.4987,134.4987,134.3899,134.3998,27120.0
2024-10-24 11:30:00,135.88,135.92,135.79,135.87,31818.0,134.3899,134.4294,134.3009,134.38,31818.0
2024-10-24 11:35:00,135.86,135.89,135.82,135.84,19027.0,134.3701,134.3998,134.3305,134.3503,19027.0
2024-10-24 11:40:00,135.83,135.87,135.76,135.81,21560.0,134.3404,134.38,134.2712,134.3207,21560.0
2024-10-24 11:45:00,135.82,135.84,135.59,135.6,39083.0,134.3305,134.3503,134.1031,134.113,39083.0
2024-10-24 11:50:00,135.59,135.71,135.56,135.71,68200.0,134.1031,134.2218,134.0734,134.2218,68200.0
2024-10-24 11:55:00,135.71,135.81,135.69,135.69,42599.0,134.2218,134.3207,134.202,134.202,42599.0
2024-10-24 12:00:00,135.68,135.68,135.54,135.59,22035.0,134.1921,134.1921,134.0536,134.1031,22035.0
2024-10-24 12:05:00,135.59,135.6,135.37,135.44,30427.0,134.1031,134.113,133.8855,133.9547,30427.0
2024-10-24 12:10:00,135.47,135.49,135.37,135.47,29169.0,133.9844,134.0042,133.8855,133.9844,29169.0
2024-10-24 12:15:00,135.47,135.47,135.38,135.46,19053.0,133.9844,133.9844,133.8954,133.9745,19053.0
2024-10-24 12:20:00,135.45,135.58,135.39,135.56,34731.0,133.9646,134.0932,133.9053,134.0734,34731.0
2024-10-24 12:25:00,135.56,135.74,135.56,135.74,23993.0,134.0734,134.2514,134.0734,134.2514,23993.0
2024-10-24 12:30:00,135.73,135.9,135.73,135.86,24828.0,134.2415,134.4097,134.2415,134.3701,24828.0
2024-10-24 12:35:00,135.89,135.91,135.78,135.81,107944.0,134.3998,134.4196,134.291,134.3207,107944.0
2024-10-24 12:40:00,135.81,135.82,135.74,135.75,14140.0,134.3207,134.3305,134.2514,134.2613,14140.0
2024-10-24 12:45:00,135.76,135.89,135.76,135.88,32941.0,134.2712,134.3998,134.2712,134.3899,32941.0
2024-10-24 12:50:00,135.9,135.91,135.79,135.81,27128.0,134.4097,134.4196,134.3009,134.3207,27128.0
2024-10-24 12:55:00,135.82,135.85,135.8,135.84,21366.0,134.3305,134.3602,134.3108,134.3503,21366.0
2024-10-24 13:00:00,135.84,135.92,135.82,135.91,40249.0,134.3503,134.4294,134.3305,134.4196,40249.0
2024-10-24 13:05:00,135.9,135.95,135.87,135.9,29878.0,134.4097,134.4591,134.38,134.4097,29878.0
2024-10-24 13:10:00,135.9,135.95,135.89,135.91,29681.0,134.4097,134.4591,134.3998,134.4196,29681.0
2024-10-24 13:15:00,135.91,135.96,135.83,135.96,43170.0,134.4196,134.469,134.3404,134.469,43170.0
2024-10-24 13:20:00,135.95,136.01,135.94,135.99,21874.0,134.4591,134.5185,134.4492,134.4987,21874.0
2024-10-24 13:25:00,135.99,136.0,135.91,135.99,28802.0,134.4987,134.5086,134.4196,134.4987,28802.0
2024-10-24 13:30:00,135.98,136.06,135.96,136.03,26018.0,134.4888,134.5679,134.469,134.5382,26018.0
2024-10-24 13:35:00,136.03,136.1,136.02,136.06,45803.0,134.5382,134.6075,134.5284,134.5679,45803.0
2024-10-24 13:40:00,136.06,136.14,136.02,136.12,60973.0,134.5679,134.647,134.5284,134.6273,60973.0
2024-10-24 13:45:00,136.12,136.12,135.9,135.93,18113.0,134.6273,134.6273,134.4097,134.4393,18113.0
2024-10-24 13:50:00,135.92,135.97,135.91,135.91,22148.0,134.4294,134.4789,134.4196,134.4196,22148.0
2024-10-24 13:55:00,135.91,135.91,135.79,135.79,25822.0,134.4196,134.4196,134.3009,134.3009,25822.0
2024-10-24 14:00:00,135.8,135.81,135.71,135.79,37813.0,134.3108,134.3207,134.2218,134.3009,37813.0
2024-10-24 14:05:00,135.79,135.84,135.73,135.78,36012.0,134.3009,134.3503,134.2415,134.291,36012.0
2024-10-24 14:10:00,135.79,135.9,135.75,135.88,81151.0,134.3009,134.4097,134.2613,134.3899,81151.0
2024-10-24 14:15:00,135.88,135.94,135.86,135.93,39895.0,134.3899,134.4492,134.3701,134.4393,39895.0
2024-10-24 14:20:00,135.92,135.94,135.88,135.88,24038.0,134.4294,134.4492,134.3899,134.3899,24038.0
2024-10-24 14:25:00,135.87,135.89,135.8,135.85,45478.0,134.38,134.3998,134.3108,134.3602,45478.0
2024-10-24 14:30:00,135.84,135.87,135.8,135.82,23311.0,134.3503,134.38,134.3108,134.3305,23311.0
2024-10-24 14:35:00,135.83,135.86,135.75,135.75,25050.0,134.3404,134.3701,134.2613,134.2613,25050.0
2024-10-24 14:40:00,135.73,135.78,135.68,135.75,30111.0,134.2415,134.291,134.1921,134.2613,30111.0
2024-10-24 14:45:00,135.74,135.75,135.68,135.68,49925.0,134.2514,134.2613,134.1921,134.1921,49925.0
2024-10-24 14:50:00,135.68,135.79,135.68,135.77,62979.0,134.1921,134.3009,134.1921,134.2811,62979.0
2024-10-24 14:55:00,135.76,135.78,135.69,135.76,63384.0,134.2712,134.291,134.202,134.2712,63384.0
2024-10-24 15:00:00,135.75,135.75,135.65,135.65,55538.0,134.2613,134.2613,134.1624,134.1624,55538.0
2024-10-24 15:05:00,135.66,135.72,135.64,135.69,167930.0,134.1723,134.2316,134.1525,134.202,167930.0
2024-10-24 15:10:00,135.7,135.83,135.7,135.76,102591.0,134.2119,134.3404,134.2119,134.2712,102591.0
2024-10-24 15:15:00,135.76,135.85,135.72,135.84,39925.0,134.2712,134.3602,134.2316,134.3503,39925.0
2024-10-24 15:20:00,135.84,135.86,135.79,135.84,30584.0,134.3503,134.3701,134.3009,134.3503,30584.0
2024-10-24 15:25:00,135.84,135.87,135.78,135.78,151571.0,134.3503,134.38,134.291,134.291,151571.0
2024-10-24 15:30:00,135.78,135.9,135.74,135.86,63033.0,134.291,134.4097,134.2514,134.3701,63033.0
2024-10-24 15:35:00,135.86,135.88,135.77,135.78,67361.0,134.3701,134.3899,134.2811,134.291,67361.0
2024-10-24 15:40:00,135.78,135.86,135.77,135.85,82781.0,134.291,134.3701,134.2811,134.3602,82781.0
2024-10-24 15:45:00,135.85,135.92,135.83,135.86,188316.0,134.3602,134.4294,134.3404,134.3701,188316.0
2024-10-24 15:50:00,135.86,135.99,135.84,135.88,171486.0,134.3701,134.4987,134.3503,134.3899,171486.0
2024-10-24 15:55:00,135.88,135.89,135.73,135.75,408536.0,134.3899,134.3998,134.2415,134.2613,408536.0
2024-10-25 09:30:00,136.38,136.75,136.34,136.38,211900.0,134.8844,135.2503,134.8448,134.8844,211900.0
2024-10-25 09:35:00,136.35,136.43,136.2,136.31,108856.0,134.8547,134.9339,134.7064,134.8152,108856.0
2024-10-25 09:40:00,136.3,136.39,136.2,136.28,68731.0,134.8053,134.8943,134.7064,134.7855,68731.0
2024-10-25 09:45:00,136.28,136.48,136.27,136.29,84289.0,134.7855,134.9833,134.7756,134.7954,84289.0
2024-10-25 09:50:00,136.29,136.35,136.21,136.21,237568.0,134.7954,134.8547,134.7163,134.7163,237568.0
2024-10-25 09:55:00,136.23,136.27,136.11,136.2,83824.0,134.736,134.7756,134.6174,134.7064,83824.0
2024-10-25 10:00:00,136.21,136.41,136.2,136.41,86519.0,134.7163,134.9141,134.7064,134.9141,86519.0
2024-10-25 10:05:00,136.41,136.57,136.35,136.44,249169.0,134.9141,135.0723,134.8547,134.9437,249169.0
2024-10-25 10:10:00,136.44,136.49,136.36,136.37,88554.0,134.9437,134.9932,134.8646,134.8745,88554.0
2024-10-25 10:15:00,136.37,136.49,136.23,136.46,109364.0,134.8745,134.9932,134.736,134.9635,109364.0
2024-10-25 10:20:00,136.46,136.6,136.4,136.58,44822.0,134.9635,135.102,134.9042,135.0822,44822.0
2024-10-25 10:25:00,136.57,136.66,136.55,136.56,42423.0,135.0723,135.1613,135.0525,135.0624,42423.0
2024-10-25 10:30:00,136.55,136.56,136.4,136.46,40550.0,135.0525,135.0624,134.9042,134.9635,40550.0
2024-10-25 10:35:00,136.44,136.47,136.31,136.32,73453.0,134.9437,134.9734,134.8152,134.8251,73453.0
2024-10-25 10:40:00,136.32,136.4,136.31,136.36,377290.0,134.8251,134.9042,134.8152,134.8646,377290.0
2024-10-25 10:45:00,136.36,136.41,136.25,136.33,85532.0,134.8646,134.9141,134.7558,134.835,85532.0
2024-10-25 10:50:00,136.32,136.4,136.31,136.37,22566.0,134.8251,134.9042,134.8152,134.8745,22566.0
2024-10-25 10:55:00,136.37,136.37,136.27,136.28,19514.0,134.8745,134.8745,134.7756,134.7855,19514.0
2024-10-25 11:00:00,136.28,136.35,136.22,136.22,40764.0,134.7855,134.8547,134.7262,134.7262,40764.0
2024-10-25 11:05:00,136.23,136.29,136.21,136.25,60917.0,134.736,134.7954,134.7163,134.7558,60917.0
2024-10-25 11:10:00,136.25,136.29,136.12,136.13,28064.0,134.7558,134.7954,134.6273,134.6371,28064.0
2024-10-25 11:15:00,136.13,136.14,135.99,136.01,47692.0,134.6371,134.647,134.4987,134.5185,47692.0
2024-10-25 11:20:00,136.0,136.01,135.91,135.92,16696.0,134.5086,134.5185,134.4196,134.4294,16696.0
2024-10-25 11:25:00,135.91,135.94,135.8,135.87,44806.0,134.4196,134.4492,134.3108,134.38,44806.0
2024-10-25 11:30:00,135.87,135.92,135.84,135.89,42248.0,134.38,134.4294,134.3503,134.3998,42248.0
2024-10-25 11:35:00,135.89,135.89,135.72,135.76,75525.0,134.3998,134.3998,134.2316,134.2712,75525.0
2024-10-25 11:40:00,135.75,135.78,135.67,135.77,35761.0,134.2613,134.291,134.1822,134.2811,35761.0
2024-10-25 11:45:00,135.78,135.95,135.77,135.94,68266.0,134.291,134.4591,134.2811,134.4492,68266.0
2024-10-25 11:50:00,135.95,135.95,135.82,135.82,64763.0,134.4591,134.4591,134.3305,134.3305,64763.0
2024-10-25 11:55:00,135.82,135.9,135.81,135.89,18694.0,134.3305,134.4097,134.3207,134.3998,18694.0
2024-10-25 12:00:00,135.88,135.88,135.71,135.72,18543.0,134.3899,134.3899,134.2218,134.2316,18543.0
2024-10-25 12:05:00,135.71,135.8,135.7,135.79,19646.0,134.2218,134.3108,134.2119,134.3009,19646.0
2024-10-25 12:10:00,135.79,135.87,135.78,135.81,16705.0,134.3009,134.38,134.291,134.3207,16705.0
2024-10-25 12:15:00,135.81,135.83,135.78,135.82,12802.0,134.3207,134.3404,134.291,134.3305,12802.0
2024-10-25 12:20:00,135.81,135.94,135.77,135.92,36364.0,134.3207,134.4492,134.2811,134.4294,36364.0
2024-10-25 12:25:00,135.92,136.03,135.9,136.01,23461.0,134.4294,134.5382,134.4097,134.5185,23461.0
2024-10-25 12:30:00,136.0,136.03,135.88,135.92,26242.0,134.5086,134.5382,134.3899,134.4294,26242.0
2024-10-25 12:35:00,135.92,135.95,135.89,135.91,14358.0,134.4294,134.4591,134.3998,134.4196,14358.0
2024-10-25 12:40:00,135.92,136.05,135.89,136.01,29278.0,134.4294,134.558,134.3998,134.5185,29278.0
2024-10-25 12:45:00,136.0,136.01,135.94,135.94,18310.0,134.5086,134.5185,134.4492,134.4492,18310.0
2024-10-25 12:50:00,135.92,135.94,135.85,135.89,18420.0,134.4294,134.4492,134.3602,134.3998,18420.0
2024-10-25 12:55:00,135.89,135.89,135.81,135.81,89673.0,134.3998,134.3998,134.3207,134.3207,89673.0
2024-10-25 13:00:00,135.82,135.83,135.75,135.8,22783.0,134.3305,134.3404,134.2613,134.3108,22783.0
2024-10-25 13:05:00,135.8,135.82,135.7,135.74,97987.0,134.3108,134.3305,134.2119,134.2514,97987.0
2024-10-25 13:10:00,135.74,135.76,135.57,135.63,99577.0,134.2514,134.2712,134.0833,134.1426,99577.0
2024-10-25 13:15:00,135.62,135.63,135.51,135.52,26521.0,134.1327,134.1426,134.0239,134.0338,26521.0
2024-10-25 13:20:00,135.52,135.56,135.37,135.56,37935.0,134.0338,134.0734,133.8855,134.0734,37935.0
2024-10-25 13:25:00,135.56,135.65,135.53,135.59,61497.0,134.0734,134.1624,134.0437,134.1031,61497.0
2024-10-25 13:30:00,135.58,135.58,135.48,135.49,22260.0,134.0932,134.0932,133.9943,134.0042,22260.0
2024-10-25 13:35:00,135.49,135.51,135.42,135.45,37750.0,134.0042,134.0239,133.9349,133.9646,37750.0
2024-10-25 13:40:00,135.45,135.45,135.17,135.2,107784.0,133.9646,133.9646,133.6877,133.7173,107784.0
2024-10-25 13:45:00,135.2,135.47,135.18,135.46,62147.0,133.7173,133.9844,133.6976,133.9745,62147.0
2024-10-25 13:50:00,135.45,135.57,135.42,135.51,49808.0,133.9646,134.0833,133.9349,134.0239,49808.0
2024-10-25 13:55:00,135.5,135.51,135.3,135.33,34711.0,134.0141,134.0239,133.8162,133.8459,34711.0
2024-10-25 14:00:00,135.34,135.37,135.12,135.33,54448.0,133.8558,133.8855,133.6382,133.8459,54448.0
2024-10-25 14:05:00,135.32,135.32,135.19,135.23,21338.0,133.836,133.836,133.7075,133.747,21338.0
2024-10-25 14:10:00,135.22,135.27,135.14,135.25,90512.0,133.7371,133.7866,133.658,133.7668,90512.0
2024-10-25 14:15:00,135.24,135.33,135.2,135.32,38333.0,133.7569,133.8459,133.7173,133.836,38333.0
2024-10-25 14:20:00,135.33,135.39,135.26,135.33,26196.0,133.8459,133.9053,133.7767,133.8459,26196.0
2024-10-25 14:25:00,135.33,135.5,135.31,135.47,44633.0,133.8459,134.0141,133.8261,133.9844,44633.0
2024-10-25 14:30:00,135.46,135.47,135.39,135.45,37841.0,133.9745,133.9844,133.9053,133.9646,37841.0
2024-10-25 14:35:00,135.46,135.58,135.44,135.55,42679.0,133.9745,134.0932,133.9547,134.0635,42679.0
2024-10-25 14:40:00,135.55,135.58,135.48,135.52,79844.0,134.0635,134.0932,133.9943,134.0338,79844.0
2024-10-25 14:45:00,135.53,135.69,135.52,135.65,74280.0,134.0437,134.202,134.0338,134.1624,74280.0
2024-10-25 14:50:00,135.65,135.67,135.59,135.66,49851.0,134.1624,134.1822,134.1031,134.1723,49851.0
2024-10-25 14:55:00,135.67,135.67,135.59,135.66,30867.0,134.1822,134.1822,134.1031,134.1723,30867.0
2024-10-25 15:00:00,135.65,135.72,135.58,135.69,27210.0,134.1624,134.2316,134.0932,134.202,27210.0
2024-10-25 15:05:00,135.69,135.72,135.56,135.62,40321.0,134.202,134.2316,134.0734,134.1327,40321.0
2024-10-25 15:10:00,135.62,135.65,135.42,135.45,56563.0,134.1327,134.1624,133.9349,133.9646,56563.0
2024-10-25 15:15:00,135.46,135.57,135.46,135.5,24814.0,133.9745,134.0833,133.9745,134.0141,24814.0
2024-10-25 15:20:00,135.5,135.54,135.38,135.42,32449.0,134.0141,134.0536,133.8954,133.9349,32449.0
2024-10-25 15:25:00,135.42,135.54,135.41,135.53,16292.0,133.9349,134.0536,133.925,134.0437,16292.0
2024-10-25 15:30:00,135.52,135.52,135.41,135.47,73546.0,134.0338,134.0338,133.925,133.9844,73546.0
2024-10-25 15:35:00,135.47,135.55,135.45,135.45,42524.0,133.9844,134.0635,133.9646,133.9646,42524.0
2024-10-25 15:40:00,135.44,135.45,135.38,135.39,54952.0,133.9547,133.9646,133.8954,133.9053,54952.0
2024-10-25 15:45:00,135.4,135.52,135.37,135.46,62196.0,133.9151,134.0338,133.8855,133.9745,62196.0
2024-10-25 15:50:00,135.45,135.48,135.32,135.37,109082.0,133.9646,133.9943,133.836,133.8855,109082.0
2024-10-25 15:55:00,135.36,135.48,135.29,135.43,365571.0,133.8756,133.9943,133.8064,133.9448,365571.0
2024-10-28 09:30:00,136.08,136.4,135.98,136.06,233912.0,134.5877,134.9042,134.4888,134.5679,233912.0
2024-10-28 09:35:00,136.04,136.08,135.76,135.85,167483.0,134.5481,134.5877,134.2712,134.3602,167483.0
2024-10-28 09:40:00,135.84,136.04,135.84,135.97,84976.0,134.3503,134.5481,134.3503,134.4789,84976.0
2024-10-28 09:45:00,135.97,136.15,135.94,136.12,163923.0,134.4789,134.6569,134.4492,134.6273,163923.0
2024-10-28 09:50:00,136.13,136.21,136.05,136.14,49551.0,134.6371,134.7163,134.558,134.647,49551.0
2024-10-28 09:55:00,136.14,136.18,135.9,136.0,294433.0,134.647,134.6866,134.4097,134.5086,294433.0
2024-10-28 10:00:00,136.0,136.04,135.8,135.84,187762.0,134.5086,134.5481,134.3108,134.3503,187762.0
2024-10-28 10:05:00,135.83,135.89,135.8,135.86,161184.0,134.3404,134.3998,134.3108,134.3701,161184.0
2024-10-28 10:10:00,135.86,135.92,135.77,135.82,97039.0,134.3701,134.4294,134.2811,134.3305,97039.0
2024-10-28 10:15:00,135.82,135.91,135.77,135.86,70480.0,134.3305,134.4196,134.2811,134.3701,70480.0
2024-10-28 10:20:00,135.86,136.01,135.8,135.96,118468.0,134.3701,134.5185,134.3108,134.469,118468.0
2024-10-28 10:25:00,135.97,136.09,135.95,136.06,31485.0,134.4789,134.5976,134.4591,134.5679,31485.0
2024-10-28 10:30:00,136.09,136.09,135.88,135.93,35002.0,134.5976,134.5976,134.3899,134.4393,35002.0
2024-10-28 10:35:00,135.93,135.95,135.8,135.86,28438.0,134.4393,134.4591,134.3108,134.3701,28438.0
2024-10-28 10:40:00,135.87,135.87,135.77,135.84,61650.0,134.38,134.38,134.2811,134.3503,61650.0
2024-10-28 10:45:00,135.82,135.96,135.82,135.94,47881.0,134.3305,134.469,134.3305,134.4492,47881.0
2024-10-28 10:50:00,135.94,136.09,135.93,136.02,30750.0,134.4492,134.5976,134.4393,134.5284,30750.0
2024-10-28 10:55:00,136.03,136.11,135.97,136.0,31246.0,134.5382,134.6174,134.4789,134.5086,31246.0
2024-10-28 11:00:00,136.0,136.1,135.92,136.04,96667.0,134.5086,134.6075,134.4294,134.5481,96667.0
2024-10-28 11:05:00,136.06,136.12,136.02,136.06,23341.0,134.5679,134.6273,134.5284,134.5679,23341.0
2024-10-28 11:10:00,136.08,136.2,136.08,136.15,37656.0,134.5877,134.7064,134.5877,134.6569,37656.0
2024-10-28 11:15:00,136.15,136.15,136.05,136.07,37441.0,134.6569,134.6569,134.558,134.5778,37441.0
2024-10-28 11:20:00,136.08,136.13,136.06,136.07,34304.0,134.5877,134.6371,134.5679,134.5778,34304.0
2024-10-28 11:25:00,136.06,136.1,136.01,136.02,31479.0,134.5679,134.6075,134.5185,134.5284,31479.0
2024-10-28 11:30:00,136.02,136.06,135.91,135.95,33602.0,134.5284,134.5679,134.4196,134.4591,33602.0
2024-10-28 11:35:00,135.95,135.98,135.87,135.9,105715.0,134.4591,134.4888,134.38,134.4097,105715.0
2024-10-28 11:40:00,135.9,135.9,135.81,135.84,22250.0,134.4097,134.4097,134.3207,134.3503,22250.0
2024-10-28 11:45:00,135.83,135.88,135.81,135.86,110233.0,134.3404,134.3899,134.3207,134.3701,110233.0
2024-10-28 11:50:00,135.86,135.93,135.85,135.86,30298.0,134.3701,134.4393,134.3602,134.3701,30298.0
2024-10-28 11:55:00,135.86,135.93,135.83,135.89,27393.0,134.3701,134.4393,134.3404,134.3998,27393.0
2024-10-28 12:00:00,135.89,135.94,135.85,135.88,19741.0,134.3998,134.4492,134.3602,134.3899,19741.0
2024-10-28 12:05:00,135.86,135.95,135.86,135.93,22735.0,134.3701,134.4591,134.3701,134.4393,22735.0
2024-10-28 12:10:00,135.94,136.08,135.94,136.06,27158.0,134.4492,134.5877,134.4492,134.5679,27158.0
2024-10-28 12:15:00,136.06,136.14,136.05,136.06,20242.0,134.5679,134.647,134.558,134.5679,20242.0
2024-10-28 12:20:00,136.07,136.09,136.03,136.07,7206.0,134.5778,134.5976,134.5382,134.5778,7206.0
2024-10-28 12:25:00,136.06,136.12,136.05,136.09,23399.0,134.5679,134.6273,134.558,134.5976,23399.0
2024-10-28 12:30:00,136.08,136.11,135.99,136.01,20636.0,134.5877,134.6174,134.4987,134.5185,20636.0
2024-10-28 12:35:00,136.0,136.03,135.89,135.93,18603.0,134.5086,134.5382,134.3998,134.4393,18603.0
2024-10-28 12:40:00,135.91,136.06,135.89,136.05,15222.0,134.4196,134.5679,134.3998,134.558,15222.0
2024-10-28 12:45:00,136.05,136.06,135.88,135.93,18305.0,134.558,134.5679,134.3899,134.4393,18305.0
2024-10-28 12:50:00,135.93,135.97,135.91,135.97,18738.0,134.4393,134.4789,134.4196,134.4789,18738.0
2024-10-28 12:55:00,135.97,135.98,135.92,135.93,17210.0,134.4789,134.4888,134.4294,134.4393,17210.0
2024-10-28 13:00:00,135.93,135.96,135.87,135.87,71206.0,134.4393,134.469,134.38,134.38,71206.0
2024-10-28 13:05:00,135.89,135.99,135.87,135.97,24563.0,134.3998,134.4987,134.38,134.4789,24563.0
2024-10-28 13:10:00,135.97,135.98,135.89,135.91,22949.0,134.4789,134.4888,134.3998,134.4196,22949.0
2024-10-28 13:15:00,135.92,136.01,135.92,136.0,20522.0,134.4294,134.5185,134.4294,134.5086,20522.0
2024-10-28 13:20:00,136.01,136.07,136.01,136.06,22867.0,134.5185,134.5778,134.5185,134.5679,22867.0
2024-10-28 13:25:00,136.06,136.06,136.0,136.02,17180.0,134.5679,134.5679,134.5086,134.5284,17180.0
2024-10-28 13:30:00,136.02,136.08,136.02,136.06,23527.0,134.5284,134.5877,134.5284,134.5679,23527.0
2024-10-28 13:35:00,136.07,136.08,136.04,136.06,17825.0,134.5778,134.5877,134.5481,134.5679,17825.0
2024-10-28 13:40:00,136.06,136.11,136.03,136.1,75779.0,134.5679,134.6174,134.5382,134.6075,75779.0
2024-10-28 13:45:00,136.09,136.12,136.07,136.09,20928.0,134.5976,134.6273,134.5778,134.5976,20928.0
2024-10-28 13:50:00,136.09,136.16,136.07,136.14,19163.0,134.5976,134.6668,134.5778,134.647,19163.0
2024-10-28 13:55:00,136.13,136.15,136.11,136.11,23394.0,134.6371,134.6569,134.6174,134.6174,23394.0
2024-10-28 14:00:00,136.12,136.12,135.98,136.0,128707.0,134.6273,134.6273,134.4888,134.5086,128707.0
2024-10-28 14:05:00,136.01,136.09,136.0,136.05,51704.0,134.5185,134.5976,134.5086,134.558,51704.0
2024-10-28 14:10:00,136.04,136.07,136.0,136.01,31814.0,134.5481,134.5778,134.5086,134.5185,31814.0
2024-10-28 14:15:00,136.01,136.08,136.0,136.07,17310.0,134.5185,134.5877,134.5086,134.5778,17310.0
2024-10-28 14:20:00,136.06,136.07,136.01,136.06,20919.0,134.5679,134.5778,134.5185,134.5679,20919.0
2024-10-28 14:25:00,136.06,136.1,136.03,136.04,18073.0,134.5679,134.6075,134.5382,134.5481,18073.0
2024-10-28 14:30:00,136.04,136.04,135.97,135.98,23250.0,134.5481,134.5481,134.4789,134.4888,23250.0
2024-10-28 14:35:00,135.99,136.03,135.94,136.03,49098.0,134.4987,134.5382,134.4492,134.5382,49098.0
2024-10-28 14:40:00,136.03,136.05,135.98,135.99,27934.0,134.5382,134.558,134.4888,134.4987,27934.0
2024-10-28 14:45:00,135.99,136.04,135.94,136.04,72670.0,134.4987,134.5481,134.4492,134.5481,72670.0
2024-10-28 14:50:00,136.05,136.16,136.05,136.16,39169.0,134.558,134.6668,134.558,134.6668,39169.0
2024-10-28 14:55:00,136.16,136.16,135.98,135.99,103148.0,134.6668,134.6668,134.4888,134.4987,103148.0
2024-10-28 15:00:00,135.99,136.11,135.91,136.06,32308.0,134.4987,134.6174,134.4196,134.5679,32308.0
2024-10-28 15:05:00,136.06,136.08,135.99,136.02,17522.0,134.5679,134.5877,134.4987,134.5284,17522.0
2024-10-28 15:10:00,136.02,136.03,135.97,135.99,92671.0,134.5284,134.5382,134.4789,134.4987,92671.0
2024-10-28 15:15:00,135.98,136.02,135.95,135.97,116295.0,134.4888,134.5284,134.4591,134.4789,116295.0
2024-10-28 15:20:00,135.97,136.09,135.97,136.08,24188.0,134.4789,134.5976,134.4789,134.5877,24188.0
2024-10-28 15:25:00,136.08,136.12,136.05,136.05,16436.0,134.5877,134.6273,134.558,134.558,16436.0
2024-10-28 15:30:00,136.06,136.15,136.05,136.15,19279.0,134.5679,134.6569,134.558,134.6569,19279.0
2024-10-28 15:35:00,136.14,136.15,136.06,136.1,34449.0,134.647,134.6569,134.5679,134.6075,34449.0
2024-10-28 15:40:00,136.1,136.13,136.01,136.03,85925.0,134.6075,134.6371,134.5185,134.5382,85925.0
2024-10-28 15:45:00,136.04,136.05,135.95,136.0,142070.0,134.5481,134.558,134.4591,134.5086,142070.0
2024-10-28 15:50:00,136.0,136.01,135.83,135.91,660265.0,134.5086,134.5185,134.3404,134.4196,660265.0
2024-10-28 15:55:00,135.9,135.9,135.76,135.81,987288.0,134.4097,134.4097,134.2712,134.3207,987288.0
2024-10-29 09:30:00,135.39,135.39,134.75,134.82,487085.0,133.9053,133.9053,133.2723,133.3415,487085.0
2024-10-29 09:35:00,134.82,134.97,134.59,134.82,283283.0,133.3415,133.4899,133.114,133.3415,283283.0
2024-10-29 09:40:00,134.81,135.02,134.78,134.94,199734.0,133.3316,133.5393,133.3019,133.4602,199734.0
2024-10-29 09:45:00,134.93,134.97,134.77,134.8,251916.0,133.4503,133.4899,133.2921,133.3217,251916.0
2024-10-29 09:50:00,134.79,135.08,134.79,135.05,193600.0,133.3118,133.5987,133.3118,133.569,193600.0
2024-10-29 09:55:00,135.05,135.17,134.89,134.94,277110.0,133.569,133.6877,133.4107,133.4602,277110.0
2024-10-29 10:00:00,134.93,135.31,134.75,135.25,641668.0,133.4503,133.8261,133.2723,133.7668,641668.0
2024-10-29 10:05:00,135.27,135.41,135.19,135.4,111423.0,133.7866,133.925,133.7075,133.9151,111423.0
2024-10-29 10:10:00,135.39,135.52,135.35,135.37,88869.0,133.9053,134.0338,133.8657,133.8855,88869.0
2024-10-29 10:15:00,135.38,135.54,135.38,135.49,101766.0,133.8954,134.0536,133.8954,134.0042,101766.0
2024-10-29 10:20:00,135.48,135.87,135.41,135.85,247788.0,133.9943,134.38,133.925,134.3602,247788.0
2024-10-29 10:25:00,135.85,135.86,135.45,135.51,242008.0,134.3602,134.3701,133.9646,134.0239,242008.0
2024-10-29 10:30:00,135.52,135.75,135.51,135.73,70299.0,134.0338,134.2613,134.0239,134.2415,70299.0
2024-10-29 10:35:00,135.72,135.85,135.67,135.84,77433.0,134.2316,134.3602,134.1822,134.3503,77433.0
2024-10-29 10:40:00,135.83,135.92,135.77,135.86,87347.0,134.3404,134.4294,134.2811,134.3701,87347.0
2024-10-29 10:45:00,135.86,135.89,135.74,135.88,77443.0,134.3701,134.3998,134.2514,134.3899,77443.0
2024-10-29 10:50:00,135.89,135.91,135.81,135.82,187323.0,134.3998,134.4196,134.3207,134.3305,187323.0
2024-10-29 10:55:00,135.82,135.99,135.78,135.93,66777.0,134.3305,134.4987,134.291,134.4393,66777.0
2024-10-29 11:00:00,135.93,135.96,135.85,135.93,186135.0,134.4393,134.469,134.3602,134.4393,186135.0
2024-10-29 11:05:00,135.91,135.92,135.78,135.78,121742.0,134.4196,134.4294,134.291,134.291,121742.0
2024-10-29 11:10:00,135.79,135.87,135.73,135.85,58059.0,134.3009,134.38,134.2415,134.3602,58059.0
2024-10-29 11:15:00,135.85,135.91,135.76,135.77,48057.0,134.3602,134.4196,134.2712,134.2811,48057.0
2024-10-29 11:20:00,135.77,135.84,135.67,135.76,43894.0,134.2811,134.3503,134.1822,134.2712,43894.0
2024-10-29 11:25:00,135.75,135.78,135.72,135.77,32701.0,134.2613,134.291,134.2316,134.2811,32701.0
2024-10-29 11:30:00,135.77,135.88,135.74,135.76,44221.0,134.2811,134.3899,134.2514,134.2712,44221.0
2024-10-29 11:35:00,135.77,135.88,135.7,135.88,60181.0,134.2811,134.3899,134.2119,134.3899,60181.0
2024-10-29 11:40:00,135.88,135.92,135.84,135.91,16055.0,134.3899,134.4294,134.3503,134.4196,16055.0
2024-10-29 11:45:00,135.91,135.98,135.85,135.86,21598.0,134.4196,134.4888,134.3602,134.3701,21598.0
2024-10-29 11:50:00,135.86,135.88,135.76,135.83,31312.0,134.3701,134.3899,134.2712,134.3404,31312.0
2024-10-29 11:55:00,135.83,135.91,135.81,135.9,81416.0,134.3404,134.4196,134.3207,134.4097,81416.0
2024-10-29 12:00:00,135.91,136.01,135.9,135.97,44888.0,134.4196,134.5185,134.4097,134.4789,44888.0
2024-10-29 12:05:00,135.96,136.01,135.91,136.0,19212.0,134.469,134.5185,134.4196,134.5086,19212.0
2024-10-29 12:10:00,136.0,136.1,135.98,136.08,30501.0,134.5086,134.6075,134.4888,134.5877,30501.0
2024-10-29 12:15:00,136.08,136.12,135.97,135.98,120358.0,134.5877,134.6273,134.4789,134.4888,120358.0
2024-10-29 12:20:00,135.97,135.97,135.9,135.94,27392.0,134.4789,134.4789,134.4097,134.4492,27392.0
2024-10-29 12:25:00,135.94,135.95,135.86,135.87,37576.0,134.4492,134.4591,134.3701,134.38,37576.0
2024-10-29 12:30:00,135.87,135.88,135.71,135.82,92361.0,134.38,134.3899,134.2218,134.3305,92361.0
2024-10-29 12:35:00,135.81,135.88,135.74,135.83,59323.0,134.3207,134.3899,134.2514,134.3404,59323.0
2024-10-29 12:40:00,135.83,135.89,135.81,135.88,38630.0,134.3404,134.3998,134.3207,134.3899,38630.0
2024-10-29 12:45:00,135.88,135.94,135.86,135.88,35355.0,134.3899,134.4492,134.3701,134.3899,35355.0
2024-10-29 12:50:00,135.88,136.04,135.86,136.02,27645.0,134.3899,134.5481,134.3701,134.5284,27645.0
2024-10-29 12:55:00,136.02,136.05,135.97,136.03,18082.0,134.5284,134.558,134.4789,134.5382,18082.0
2024-10-29 13:00:00,136.04,136.15,136.02,136.06,154975.0,134.5481,134.6569,134.5284,134.5679,154975.0
2024-10-29 13:05:00,136.06,136.08,135.95,135.95,15868.0,134.5679,134.5877,134.4591,134.4591,15868.0
2024-10-29 13:10:00,135.92,136.05,135.92,136.04,31069.0,134.4294,134.558,134.4294,134.5481,31069.0
2024-10-29 13:15:00,136.03,136.05,135.95,135.97,184678.0,134.5382,134.558,134.4591,134.4789,184678.0
2024-10-29 13:20:00,135.98,135.98,135.89,135.97,15560.0,134.4888,134.4888,134.3998,134.4789,15560.0
2024-10-29 13:25:00,135.99,135.99,135.87,135.93,11834.0,134.4987,134.4987,134.38,134.4393,11834.0
2024-10-29 13:30:00,135.94,135.95,135.84,135.88,22358.0,134.4492,134.4591,134.3503,134.3899,22358.0
2024-10-29 13:35:00,135.87,135.9,135.85,135.89,21496.0,134.38,134.4097,134.3602,134.3998,21496.0
2024-10-29 13:40:00,135.89,135.9,135.81,135.86,40869.0,134.3998,134.4097,134.3207,134.3701,40869.0
2024-10-29 13:45:00,135.85,135.92,135.84,135.91,22792.0,134.3602,134.4294,134.3503,134.4196,22792.0
2024-10-29 13:50:00,135.91,135.97,135.89,135.96,46911.0,134.4196,134.4789,134.3998,134.469,46911.0
2024-10-29 13:55:00,135.95,135.99,135.94,135.97,53065.0,134.4591,134.4987,134.4492,134.4789,53065.0
2024-10-29 14:00:00,135.97,136.01,135.93,135.95,42285.0,134.4789,134.5185,134.4393,134.4591,42285.0
2024-10-29 14:05:00,135.94,135.97,135.9,135.91,49368.0,134.4492,134.4789,134.4097,134.4196,49368.0
2024-10-29 14:10:00,135.91,135.91,135.84,135.86,51547.0,134.4196,134.4196,134.3503,134.3701,51547.0
2024-10-29 14:15:00,135.87,135.92,135.84,135.92,16267.0,134.38,134.4294,134.3503,134.4294,16267.0
2024-10-29 14:20:00,135.92,135.96,135.89,135.93,38469.0,134.4294,134.469,134.3998,134.4393,38469.0
2024-10-29 14:25:00,135.92,135.99,135.92,135.99,11455.0,134.4294,134.4987,134.4294,134.4987,11455.0
2024-10-29 14:30:00,136.0,136.09,135.99,136.03,12614.0,134.5086,134.5976,134.4987,134.5382,12614.0
2024-10-29 14:35:00,136.03,136.11,136.03,136.06,16703.0,134.5382,134.6174,134.5382,134.5679,16703.0
2024-10-29 14:40:00,136.05,136.13,136.03,136.08,13666.0,134.558,134.6371,134.5382,134.5877,13666.0
2024-10-29 14:45:00,136.08,136.12,136.05,136.08,17165.0,134.5877,134.6273,134.558,134.5877,17165.0
2024-10-29 14:50:00,136.08,136.09,136.03,136.05,28813.0,134.5877,134.5976,134.5382,134.558,28813.0
2024-10-29 14:55:00,136.05,136.06,136.01,136.03,29113.0,134.558,134.5679,134.5185,134.5382,29113.0
2024-10-29 15:00:00,136.03,136.05,135.97,136.0,101222.0,134.5382,134.558,134.4789,134.5086,101222.0
2024-10-29 15:05:00,136.0,136.0,135.9,135.96,82170.0,134.5086,134.5086,134.4097,134.469,82170.0
2024-10-29 15:10:00,135.96,135.99,135.94,135.94,60861.0,134.469,134.4987,134.4492,134.4492,60861.0
2024-10-29 15:15:00,135.94,135.95,135.9,135.93,72395.0,134.4492,134.4591,134.4097,134.4393,72395.0
2024-10-29 15:20:00,135.94,135.94,135.86,135.92,165764.0,134.4492,134.4492,134.3701,134.4294,165764.0
2024-10-29 15:25:00,135.9,135.97,135.88,135.95,94357.0,134.4097,134.4789,134.3899,134.4591,94357.0
2024-10-29 15:30:00,135.96,135.97,135.88,135.89,106979.0,134.469,134.4789,134.3899,134.3998,106979.0
2024-10-29 15:35:00,135.9,135.91,135.82,135.87,241520.0,134.4097,134.4196,134.3305,134.38,241520.0
2024-10-29 15:40:00,135.86,135.86,135.77,135.78,259903.0,134.3701,134.3701,134.2811,134.291,259903.0
2024-10-29 15:45:00,135.78,135.81,135.68,135.71,228385.0,134.291,134.3207,134.1921,134.2218,228385.0
2024-10-29 15:50:00,135.71,135.72,135.59,135.65,527294.0,134.2218,134.2316,134.1031,134.1624,527294.0
2024-10-29 15:55:00,135.65,135.68,135.53,135.63,792197.0,134.1624,134.1921,134.0437,134.1426,792197.0
2024-10-30 09:30:00,135.02,135.25,134.79,135.08,335462.0,133.5393,133.7668,133.3118,133.5987,335462.0
2024-10-30 09:35:00,135.09,135.3,135.02,135.05,202319.0,133.6085,133.8162,133.5393,133.569,202319.0
2024-10-30 09:40:00,135.08,135.24,135.01,135.24,150301.0,133.5987,133.7569,133.5294,133.7569,150301.0
2024-10-30 09:45:00,135.18,135.45,135.05,135.43,106255.0,133.6976,133.9646,133.569,133.9448,106255.0
2024-10-30 09:50:00,135.44,135.7,135.4,135.68,175002.0,133.9547,134.2119,133.9151,134.1921,175002.0
2024-10-30 09:55:00,135.68,135.91,135.68,135.87,128930.0,134.1921,134.4196,134.1921,134.38,128930.0
2024-10-30 10:00:00,135.86,135.99,135.78,135.86,166955.0,134.3701,134.4987,134.291,134.3701,166955.0
2024-10-30 10:05:00,135.87,135.91,135.78,135.91,84450.0,134.38,134.4196,134.291,134.4196,84450.0
2024-10-30 10:10:00,135.9,136.03,135.75,136.02,68723.0,134.4097,134.5382,134.2613,134.5284,68723.0
2024-10-30 10:15:00,136.04,136.07,135.92,135.92,75925.0,134.5481,134.5778,134.4294,134.4294,75925.0
2024-10-30 10:20:00,135.9,135.93,135.62,135.69,114920.0,134.4097,134.4393,134.1327,134.202,114920.0
2024-10-30 10:25:00,135.69,135.77,135.61,135.66,230543.0,134.202,134.2811,134.1228,134.1723,230543.0
2024-10-30 10:30:00,135.66,135.72,135.55,135.72,65470.0,134.1723,134.2316,134.0635,134.2316,65470.0
2024-10-30 10:35:00,135.71,135.78,135.69,135.77,38392.0,134.2218,134.291,134.202,134.2811,38392.0
2024-10-30 10:40:00,135.76,135.82,135.66,135.72,95975.0,134.2712,134.3305,134.1723,134.2316,95975.0
2024-10-30 10:45:00,135.72,135.81,135.69,135.78,71194.0,134.2316,134.3207,134.202,134.291,71194.0
2024-10-30 10:50:00,135.78,135.81,135.61,135.75,90420.0,134.291,134.3207,134.1228,134.2613,90420.0
2024-10-30 10:55:00,135.75,135.89,135.72,135.74,88665.0,134.2613,134.3998,134.2316,134.2514,88665.0
2024-10-30 11:00:00,135.73,135.79,135.68,135.72,135628.0,134.2415,134.3009,134.1921,134.2316,135628.0
2024-10-30 11:05:00,135.71,135.72,135.59,135.71,59793.0,134.2218,134.2316,134.1031,134.2218,59793.0
2024-10-30 11:10:00,135.71,135.72,135.6,135.61,85517.0,134.2218,134.2316,134.113,134.1228,85517.0
2024-10-30 11:15:00,135.6,135.67,135.55,135.65,89167.0,134.113,134.1822,134.0635,134.1624,89167.0
2024-10-30 11:20:00,135.66,135.73,135.59,135.71,52627.0,134.1723,134.2415,134.1031,134.2218,52627.0
2024-10-30 11:25:00,135.7,135.81,135.69,135.8,53508.0,134.2119,134.3207,134.202,134.3108,53508.0
2024-10-30 11:30:00,135.8,135.94,135.76,135.88,47632.0,134.3108,134.4492,134.2712,134.3899,47632.0
2024-10-30 11:35:00,135.87,136.03,135.85,136.03,38348.0,134.38,134.5382,134.3602,134.5382,38348.0
2024-10-30 11:40:00,136.03,136.1,136.01,136.07,54932.0,134.5382,134.6075,134.5185,134.5778,54932.0
2024-10-30 11:45:00,136.06,136.08,136.02,136.03,19639.0,134.5679,134.5877,134.5284,134.5382,19639.0
2024-10-30 11:50:00,136.03,136.08,135.98,136.08,28454.0,134.5382,134.5877,134.4888,134.5877,28454.0
2024-10-30 11:55:00,136.08,136.1,136.04,136.08,25911.0,134.5877,134.6075,134.5481,134.5877,25911.0
2024-10-30 12:00:00,136.09,136.12,136.01,136.04,48804.0,134.5976,134.6273,134.5185,134.5481,48804.0
2024-10-30 12:05:00,136.04,136.04,135.96,135.98,28651.0,134.5481,134.5481,134.469,134.4888,28651.0
2024-10-30 12:10:00,135.97,136.0,135.94,135.98,25945.0,134.4789,134.5086,134.4492,134.4888,25945.0
2024-10-30 12:15:00,135.98,135.98,135.87,135.91,30855.0,134.4888,134.4888,134.38,134.4196,30855.0
2024-10-30 12:20:00,135.9,135.96,135.89,135.92,30920.0,134.4097,134.469,134.3998,134.4294,30920.0
2024-10-30 12:25:00,135.93,135.93,135.83,135.85,26540.0,134.4393,134.4393,134.3404,134.3602,26540.0
2024-10-30 12:30:00,135.84,135.84,135.78,135.82,25399.0,134.3503,134.3503,134.291,134.3305,25399.0
2024-10-30 12:35:00,135.82,135.87,135.79,135.82,47100.0,134.3305,134.38,134.3009,134.3305,47100.0
2024-10-30 12:40:00,135.81,135.82,135.71,135.73,114535.0,134.3207,134.3305,134.2218,134.2415,114535.0
2024-10-30 12:45:00,135.72,135.75,135.69,135.71,26604.0,134.2316,134.2613,134.202,134.2218,26604.0
2024-10-30 12:50:00,135.72,135.73,135.65,135.68,26657.0,134.2316,134.2415,134.1624,134.1921,26657.0
2024-10-30 12:55:00,135.68,135.68,135.63,135.63,44582.0,134.1921,134.1921,134.1426,134.1426,44582.0
2024-10-30 13:00:00,135.63,135.72,135.61,135.72,34752.0,134.1426,134.2316,134.1228,134.2316,34752.0
2024-10-30 13:05:00,135.72,135.8,135.72,135.73,51836.0,134.2316,134.3108,134.2316,134.2415,51836.0
2024-10-30 13:10:00,135.72,135.78,135.71,135.76,41641.0,134.2316,134.291,134.2218,134.2712,41641.0
2024-10-30 13:15:00,135.75,135.81,135.74,135.77,82645.0,134.2613,134.3207,134.2514,134.2811,82645.0
2024-10-30 13:20:00,135.78,135.8,135.74,135.77,70695.0,134.291,134.3108,134.2514,134.2811,70695.0
2024-10-30 13:25:00,135.78,135.79,135.64,135.67,42674.0,134.291,134.3009,134.1525,134.1822,42674.0
2024-10-30 13:30:00,135.68,135.68,135.52,135.56,60248.0,134.1921,134.1921,134.0338,134.0734,60248.0
2024-10-30 13:35:00,135.55,135.68,135.52,135.65,42321.0,134.0635,134.1921,134.0338,134.1624,42321.0
2024-10-30 13:40:00,135.64,135.69,135.57,135.66,31987.0,134.1525,134.202,134.0833,134.1723,31987.0
2024-10-30 13:45:00,135.65,135.7,135.61,135.69,45625.0,134.1624,134.2119,134.1228,134.202,45625.0
2024-10-30 13:50:00,135.69,135.72,135.52,135.67,64275.0,134.202,134.2316,134.0338,134.1822,64275.0
2024-10-30 13:55:00,135.67,135.67,135.6,135.62,23938.0,134.1822,134.1822,134.113,134.1327,23938.0
2024-10-30 14:00:00,135.62,135.68,135.61,135.67,181631.0,134.1327,134.1921,134.1228,134.1822,181631.0
2024-10-30 14:05:00,135.67,135.8,135.64,135.76,92443.0,134.1822,134.3108,134.1525,134.2712,92443.0
2024-10-30 14:10:00,135.76,135.83,135.75,135.8,20607.0,134.2712,134.3404,134.2613,134.3108,20607.0
2024-10-30 14:15:00,135.8,135.83,135.75,135.77,30083.0,134.3108,134.3404,134.2613,134.2811,30083.0
2024-10-30 14:20:00,135.77,135.82,135.7,135.72,72789.0,134.2811,134.3305,134.2119,134.2316,72789.0
2024-10-30 14:25:00,135.71,135.72,135.63,135.63,29352.0,134.2218,134.2316,134.1426,134.1426,29352.0
2024-10-30 14:30:00,135.63,135.68,135.6,135.62,27463.0,134.1426,134.1921,134.113,134.1327,27463.0
2024-10-30 14:35:00,135.62,135.69,135.58,135.59,27537.0,134.1327,134.202,134.0932,134.1031,27537.0
2024-10-30 14:40:00,135.59,135.61,135.57,135.59,29359.0,134.1031,134.1228,134.0833,134.1031,29359.0
2024-10-30 14:45:00,135.59,135.63,135.57,135.62,27265.0,134.1031,134.1426,134.0833,134.1327,27265.0
2024-10-30 14:50:00,135.62,135.66,135.58,135.64,37927.0,134.1327,134.1723,134.0932,134.1525,37927.0
2024-10-30 14:55:00,135.64,135.66,135.58,135.58,32915.0,134.1525,134.1723,134.0932,134.0932,32915.0
2024-10-30 15:00:00,135.59,135.59,135.47,135.53,114888.0,134.1031,134.1031,133.9844,134.0437,114888.0
2024-10-30 15:05:00,135.52,135.61,135.46,135.56,157681.0,134.0338,134.1228,133.9745,134.0734,157681.0
2024-10-30 15:10:00,135.56,135.65,135.55,135.64,169711.0,134.0734,134.1624,134.0635,134.1525,169711.0
2024-10-30 15:15:00,135.64,135.65,135.48,135.56,148141.0,134.1525,134.1624,133.9943,134.0734,148141.0
2024-10-30 15:20:00,135.56,135.62,135.55,135.61,157110.0,134.0734,134.1327,134.0635,134.1228,157110.0
2024-10-30 15:25:00,135.61,135.63,135.55,135.56,168726.0,134.1228,134.1426,134.0635,134.0734,168726.0
2024-10-30 15:30:00,135.55,135.6,135.51,135.52,210245.0,134.0635,134.113,134.0239,134.0338,210245.0
2024-10-30 15:35:00,135.52,135.53,135.39,135.51,171781.0,134.0338,134.0437,133.9053,134.0239,171781.0
2024-10-30 15:40:00,135.52,135.54,135.46,135.47,209945.0,134.0338,134.0536,133.9745,133.9844,209945.0
2024-10-30 15:45:00,135.47,135.49,135.38,135.4,283927.0,133.9844,134.0042,133.8954,133.9151,283927.0
2024-10-30 15:50:00,135.4,135.44,135.31,135.41,374551.0,133.9151,133.9547,133.8261,133.925,374551.0
2024-10-30 15:55:00,135.41,135.47,135.3,135.4,839187.0,133.925,133.9844,133.8162,133.9151,839187.0
2024-10-31 09:30:00,134.32,134.54,134.14,134.49,453750.0,132.847,133.0646,132.669,133.0151,453750.0
2024-10-31 09:35:00,134.49,134.67,134.33,134.61,226942.0,133.0151,133.1932,132.8569,133.1338,226942.0
2024-10-31 09:40:00,134.61,134.66,134.39,134.39,175482.0,133.1338,133.1833,132.9162,132.9162,175482.0
2024-10-31 09:45:00,134.4,134.42,134.06,134.15,166841.0,132.9261,132.9459,132.5898,132.6789,166841.0
2024-10-31 09:50:00,134.14,134.26,134.1,134.18,153301.0,132.669,132.7877,132.6294,132.7085,153301.0
2024-10-31 09:55:00,134.17,134.65,134.15,134.63,164213.0,132.6986,133.1734,132.6789,133.1536,164213.0
2024-10-31 10:00:00,134.62,134.65,134.21,134.23,113645.0,133.1437,133.1734,132.7382,132.758,113645.0
2024-10-31 10:05:00,134.23,134.23,134.04,134.15,126786.0,132.758,132.758,132.5701,132.6789,126786.0
2024-10-31 10:10:00,134.14,134.17,133.95,134.05,108698.0,132.669,132.6986,132.4811,132.58,108698.0
2024-10-31 10:15:00,134.07,134.35,134.07,134.26,72173.0,132.5997,132.8767,132.5997,132.7877,72173.0
2024-10-31 10:20:00,134.25,134.34,134.15,134.22,126810.0,132.7778,132.8668,132.6789,132.7481,126810.0
2024-10-31 10:25:00,134.22,134.28,133.92,134.03,134794.0,132.7481,132.8074,132.4514,132.5602,134794.0
2024-10-31 10:30:00,134.03,134.29,134.0,134.23,109113.0,132.5602,132.8173,132.5305,132.758,109113.0
2024-10-31 10:35:00,134.22,134.25,134.08,134.13,82539.0,132.7481,132.7778,132.6096,132.6591,82539.0
2024-10-31 10:40:00,134.13,134.14,134.0,134.03,63054.0,132.6591,132.669,132.5305,132.5602,63054.0
2024-10-31 10:45:00,134.03,134.08,133.83,133.91,81712.0,132.5602,132.6096,132.3624,132.4415,81712.0
2024-10-31 10:50:00,133.91,133.96,133.73,133.75,42680.0,132.4415,132.4909,132.2635,132.2832,42680.0
2024-10-31 10:55:00,133.75,133.83,133.7,133.73,70472.0,132.2832,132.3624,132.2338,132.2635,70472.0
2024-10-31 11:00:00,133.72,133.73,133.41,133.46,102712.0,132.2536,132.2635,131.947,131.9964,102712.0
2024-10-31 11:05:00,133.46,133.7,133.44,133.56,111730.0,131.9964,132.2338,131.9766,132.0953,111730.0
2024-10-31 11:10:00,133.56,133.63,133.52,133.53,64140.0,132.0953,132.1646,132.0558,132.0657,64140.0
2024-10-31 11:15:00,133.52,133.63,133.49,133.58,122248.0,132.0558,132.1646,132.0261,132.1151,122248.0
2024-10-31 11:20:00,133.58,133.81,133.55,133.8,389483.0,132.1151,132.3426,132.0854,132.3327,389483.0
2024-10-31 11:25:00,133.8,133.81,133.58,133.71,213971.0,132.3327,132.3426,132.1151,132.2437,213971.0
2024-10-31 11:30:00,133.71,133.86,133.7,133.85,87666.0,132.2437,132.392,132.2338,132.3821,87666.0
2024-10-31 11:35:00,133.84,133.84,133.74,133.8,31945.0,132.3723,132.3723,132.2734,132.3327,31945.0
2024-10-31 11:40:00,133.8,133.85,133.71,133.79,34763.0,132.3327,132.3821,132.2437,132.3228,34763.0
2024-10-31 11:45:00,133.78,133.82,133.75,133.78,35425.0,132.3129,132.3525,132.2832,132.3129,35425.0
2024-10-31 11:50:00,133.77,133.83,133.63,133.64,69465.0,132.303,132.3624,132.1646,132.1745,69465.0
2024-10-31 11:55:00,133.64,133.79,133.61,133.79,62263.0,132.1745,132.3228,132.1448,132.3228,62263.0
2024-10-31 12:00:00,133.78,133.9,133.75,133.9,42857.0,132.3129,132.4316,132.2832,132.4316,42857.0
2024-10-31 12:05:00,133.9,133.9,133.8,133.85,35411.0,132.4316,132.4316,132.3327,132.3821,35411.0
2024-10-31 12:10:00,133.84,133.96,133.82,133.95,132826.0,132.3723,132.4909,132.3525,132.4811,132826.0
2024-10-31 12:15:00,133.96,133.98,133.91,133.94,35133.0,132.4909,132.5107,132.4415,132.4712,35133.0
2024-10-31 12:20:00,133.94,134.17,133.92,134.01,352146.0,132.4712,132.6986,132.4514,132.5404,352146.0
2024-10-31 12:25:00,134.02,134.12,133.99,134.09,49483.0,132.5503,132.6492,132.5206,132.6195,49483.0
2024-10-31 12:30:00,134.08,134.1,133.99,134.0,30597.0,132.6096,132.6294,132.5206,132.5305,30597.0
2024-10-31 12:35:00,134.0,134.06,133.99,134.03,33365.0,132.5305,132.5898,132.5206,132.5602,33365.0
2024-10-31 12:40:00,134.05,134.13,134.03,134.12,34630.0,132.58,132.6591,132.5602,132.6492,34630.0
2024-10-31 12:45:00,134.12,134.14,134.06,134.12,27424.0,132.6492,132.669,132.5898,132.6492,27424.0
2024-10-31 12:50:00,134.13,134.18,134.11,134.15,22081.0,132.6591,132.7085,132.6393,132.6789,22081.0
2024-10-31 12:55:00,134.15,134.2,134.1,134.19,31361.0,132.6789,132.7283,132.6294,132.7184,31361.0
2024-10-31 13:00:00,134.19,134.33,134.17,134.29,27008.0,132.7184,132.8569,132.6986,132.8173,27008.0
2024-10-31 13:05:00,134.3,134.34,134.26,134.32,31895.0,132.8272,132.8668,132.7877,132.847,31895.0
2024-10-31 13:10:00,134.33,134.34,134.2,134.2,42360.0,132.8569,132.8668,132.7283,132.7283,42360.0
2024-10-31 13:15:00,134.21,134.27,134.2,134.2,31336.0,132.7382,132.7975,132.7283,132.7283,31336.0
2024-10-31 13:20:00,134.2,134.32,134.2,134.3,23225.0,132.7283,132.847,132.7283,132.8272,23225.0
2024-10-31 13:25:00,134.31,134.34,134.2,134.2,71419.0,132.8371,132.8668,132.7283,132.7283,71419.0
2024-10-31 13:30:00,134.21,134.23,134.1,134.17,36696.0,132.7382,132.758,132.6294,132.6986,36696.0
2024-10-31 13:35:00,134.16,134.23,134.14,134.16,25816.0,132.6887,132.758,132.669,132.6887,25816.0
2024-10-31 13:40:00,134.16,134.22,134.12,134.17,49333.0,132.6887,132.7481,132.6492,132.6986,49333.0
2024-10-31 13:45:00,134.18,134.2,134.05,134.17,104634.0,132.7085,132.7283,132.58,132.6986,104634.0
2024-10-31 13:50:00,134.16,134.19,134.07,134.08,31889.0,132.6887,132.7184,132.5997,132.6096,31889.0
2024-10-31 13:55:00,134.08,134.2,134.07,134.15,19840.0,132.6096,132.7283,132.5997,132.6789,19840.0
2024-10-31 14:00:00,134.16,134.16,134.0,134.03,39012.0,132.6887,132.6887,132.5305,132.5602,39012.0
2024-10-31 14:05:00,134.06,134.1,134.01,134.01,52861.0,132.5898,132.6294,132.5404,132.5404,52861.0
2024-10-31 14:10:00,134.0,134.1,134.0,134.09,77913.0,132.5305,132.6294,132.5305,132.6195,77913.0
2024-10-31 14:15:00,134.09,134.13,134.02,134.05,24702.0,132.6195,132.6591,132.5503,132.58,24702.0
2024-10-31 14:20:00,134.05,134.12,134.04,134.11,31089.0,132.58,132.6492,132.5701,132.6393,31089.0
2024-10-31 14:25:00,134.12,134.17,134.08,134.15,43191.0,132.6492,132.6986,132.6096,132.6789,43191.0
2024-10-31 14:30:00,134.16,134.2,134.02,134.11,138627.0,132.6887,132.7283,132.5503,132.6393,138627.0
2024-10-31 14:35:00,134.12,134.18,134.03,134.15,61597.0,132.6492,132.7085,132.5602,132.6789,61597.0
2024-10-31 14:40:00,134.16,134.21,134.07,134.19,70499.0,132.6887,132.7382,132.5997,132.7184,70499.0
2024-10-31 14:45:00,134.19,134.27,134.17,134.2,85710.0,132.7184,132.7975,132.6986,132.7283,85710.0
2024-10-31 14:50:00,134.19,134.26,134.17,134.24,52635.0,132.7184,132.7877,132.6986,132.7679,52635.0
2024-10-31 14:55:00,134.24,134.32,134.2,134.3,44548.0,132.7679,132.847,132.7283,132.8272,44548.0
2024-10-31 15:00:00,134.29,134.32,134.21,134.24,111270.0,132.8173,132.847,132.7382,132.7679,111270.0
2024-10-31 15:05:00,134.24,134.28,134.17,134.25,51498.0,132.7679,132.8074,132.6986,132.7778,51498.0
2024-10-31 15:10:00,134.25,134.25,134.14,134.2,56532.0,132.7778,132.7778,132.669,132.7283,56532.0
2024-10-31 15:15:00,134.21,134.23,134.09,134.17,39336.0,132.7382,132.758,132.6195,132.6986,39336.0
2024-10-31 15:20:00,134.18,134.34,134.16,134.23,87128.0,132.7085,132.8668,132.6887,132.758,87128.0
2024-10-31 15:25:00,134.22,134.25,134.14,134.14,116413.0,132.7481,132.7778,132.669,132.669,116413.0
2024-10-31 15:30:00,134.15,134.18,133.96,134.07,106664.0,132.6789,132.7085,132.4909,132.5997,106664.0
2024-10-31 15:35:00,134.06,134.09,133.96,133.99,138633.0,132.5898,132.6195,132.4909,132.5206,138633.0
2024-10-31 15:40:00,133.99,134.08,133.93,134.07,87782.0,132.5206,132.6096,132.4613,132.5997,87782.0
2024-10-31 15:45:00,134.08,134.25,134.05,134.22,126441.0,132.6096,132.7778,132.58,132.7481,126441.0
2024-10-31 15:50:00,134.22,134.33,133.98,133.98,209037.0,132.7481,132.8569,132.5107,132.5107,209037.0
2024-10-31 15:55:00,133.98,134.08,133.79,133.81,545152.0,132.5107,132.6096,132.3228,132.3426,545152.0
2024-11-01 09:30:00,134.51,134.55,134.16,134.26,535008.0,133.0349,133.0745,132.6887,132.7877,535008.0
2024-11-01 09:35:00,134.28,134.47,134.25,134.47,196596.0,132.8074,132.9953,132.7778,132.9953,196596.0
2024-11-01 09:40:00,134.46,134.46,134.16,134.26,145694.0,132.9855,132.9855,132.6887,132.7877,145694.0
2024-11-01 09:45:00,134.25,134.57,134.18,134.43,169575.0,132.7778,133.0943,132.7085,132.9558,169575.0
2024-11-01 09:50:00,134.44,134.53,134.32,134.52,116954.0,132.9657,133.0547,132.847,133.0448,116954.0
2024-11-01 09:55:00,134.51,134.55,134.39,134.4,198432.0,133.0349,133.0745,132.9162,132.9261,198432.0
2024-11-01 10:00:00,134.41,134.71,134.3,134.68,262075.0,132.936,133.2327,132.8272,133.203,262075.0
2024-11-01 10:05:00,134.67,134.92,134.64,134.91,94722.0,133.1932,133.4404,133.1635,133.4305,94722.0
2024-11-01 10:10:00,134.9,135.02,134.84,134.98,117779.0,133.4206,133.5393,133.3613,133.4998,117779.0
2024-11-01 10:15:00,134.98,135.04,134.87,135.01,119391.0,133.4998,133.5591,133.391,133.5294,119391.0
2024-11-01 10:20:00,135.01,135.08,134.94,135.03,69875.0,133.5294,133.5987,133.4602,133.5492,69875.0
2024-11-01 10:25:00,135.02,135.23,134.98,135.23,91512.0,133.5393,133.747,133.4998,133.747,91512.0
2024-11-01 10:30:00,135.23,135.24,135.01,135.05,97322.0,133.747,133.7569,133.5294,133.569,97322.0
2024-11-01 10:35:00,135.05,135.07,134.91,134.97,70845.0,133.569,133.5888,133.4305,133.4899,70845.0
2024-11-01 10:40:00,134.97,134.99,134.72,134.82,64942.0,133.4899,133.5096,133.2426,133.3415,64942.0
2024-11-01 10:45:00,134.83,134.85,134.57,134.75,103847.0,133.3514,133.3712,133.0943,133.2723,103847.0
2024-11-01 10:50:00,134.75,134.76,134.63,134.67,85983.0,133.2723,133.2822,133.1536,133.1932,85983.0
2024-11-01 10:55:00,134.67,134.88,134.63,134.86,85804.0,133.1932,133.4009,133.1536,133.3811,85804.0
2024-11-01 11:00:00,134.85,134.85,134.76,134.81,45463.0,133.3712,133.3712,133.2822,133.3316,45463.0
2024-11-01 11:05:00,134.8,134.8,134.63,134.63,45916.0,133.3217,133.3217,133.1536,133.1536,45916.0
2024-11-01 11:10:00,134.65,134.85,134.65,134.85,27540.0,133.1734,133.3712,133.1734,133.3712,27540.0
2024-11-01 11:15:00,134.85,134.91,134.77,134.86,41060.0,133.3712,133.4305,133.2921,133.3811,41060.0
2024-11-01 11:20:00,134.85,134.85,134.74,134.8,28745.0,133.3712,133.3712,133.2624,133.3217,28745.0
2024-11-01 11:25:00,134.8,134.91,134.78,134.89,32949.0,133.3217,133.4305,133.3019,133.4107,32949.0
2024-11-01 11:30:00,134.9,134.9,134.76,134.8,70941.0,133.4206,133.4206,133.2822,133.3217,70941.0
2024-11-01 11:35:00,134.8,134.83,134.74,134.74,22991.0,133.3217,133.3514,133.2624,133.2624,22991.0
2024-11-01 11:40:00,134.74,134.78,134.63,134.67,20718.0,133.2624,133.3019,133.1536,133.1932,20718.0
2024-11-01 11:45:00,134.67,134.68,134.52,134.52,32541.0,133.1932,133.203,133.0448,133.0448,32541.0
2024-11-01 11:50:00,134.51,134.57,134.4,134.56,42566.0,133.0349,133.0943,132.9261,133.0844,42566.0
2024-11-01 11:55:00,134.55,134.57,134.49,134.52,14181.0,133.0745,133.0943,133.0151,133.0448,14181.0
2024-11-01 12:00:00,134.53,134.64,134.51,134.62,96923.0,133.0547,133.1635,133.0349,133.1437,96923.0
2024-11-01 12:05:00,134.62,134.64,134.58,134.61,28524.0,133.1437,133.1635,133.1041,133.1338,28524.0
2024-11-01 12:10:00,134.62,134.65,134.51,134.53,50624.0,133.1437,133.1734,133.0349,133.0547,50624.0
2024-11-01 12:15:00,134.54,134.59,134.43,134.57,86012.0,133.0646,133.114,132.9558,133.0943,86012.0
2024-11-01 12:20:00,134.58,134.59,134.47,134.49,76438.0,133.1041,133.114,132.9953,133.0151,76438.0
2024-11-01 12:25:00,134.5,134.52,134.41,134.42,22774.0,133.025,133.0448,132.936,132.9459,22774.0
2024-11-01 12:30:00,134.41,134.65,134.4,134.65,38714.0,132.936,133.1734,132.9261,133.1734,38714.0
2024-11-01 12:35:00,134.65,134.65,134.52,134.59,114109.0,133.1734,133.1734,133.0448,133.114,114109.0
2024-11-01 12:40:00,134.58,134.58,134.35,134.39,50659.0,133.1041,133.1041,132.8767,132.9162,50659.0
2024-11-01 12:45:00,134.39,134.46,134.33,134.36,164925.0,132.9162,132.9855,132.8569,132.8866,164925.0
2024-11-01 12:50:00,134.34,134.41,134.32,134.36,21131.0,132.8668,132.936,132.847,132.8866,21131.0
2024-11-01 12:55:00,134.35,134.4,134.31,134.4,27323.0,132.8767,132.9261,132.8371,132.9261,27323.0
2024-11-01 13:00:00,134.41,134.43,134.33,134.38,15487.0,132.936,132.9558,132.8569,132.9063,15487.0
2024-11-01 13:05:00,134.37,134.39,134.24,134.3,31083.0,132.8964,132.9162,132.7679,132.8272,31083.0
2024-11-01 13:10:00,134.3,134.42,134.25,134.41,62661.0,132.8272,132.9459,132.7778,132.936,62661.0
2024-11-01 13:15:00,134.41,134.49,134.41,134.49,21631.0,132.936,133.0151,132.936,133.0151,21631.0
2024-11-01 13:20:00,134.49,134.57,134.46,134.5,26868.0,133.0151,133.0943,132.9855,133.025,26868.0
2024-11-01 13:25:00,134.5,134.53,134.44,134.48,146175.0,133.025,133.0547,132.9657,133.0052,146175.0
2024-11-01 13:30:00,134.49,134.49,134.21,134.22,41621.0,133.0151,133.0151,132.7382,132.7481,41621.0
2024-11-01 13:35:00,134.21,134.25,134.09,134.11,42130.0,132.7382,132.7778,132.6195,132.6393,42130.0
2024-11-01 13:40:00,134.1,134.14,134.08,134.1,28358.0,132.6294,132.669,132.6096,132.6294,28358.0
2024-11-01 13:45:00,134.09,134.14,134.06,134.11,24937.0,132.6195,132.669,132.5898,132.6393,24937.0
2024-11-01 13:50:00,134.1,134.3,134.1,134.28,19423.0,132.6294,132.8272,132.6294,132.8074,19423.0
2024-11-01 13:55:00,134.29,134.31,134.06,134.06,151223.0,132.8173,132.8371,132.5898,132.5898,151223.0
2024-11-01 14:00:00,134.05,134.21,134.01,134.2,112658.0,132.58,132.7382,132.5404,132.7283,112658.0
2024-11-01 14:05:00,134.21,134.21,133.98,134.03,35713.0,132.7382,132.7382,132.5107,132.5602,35713.0
2024-11-01 14:10:00,134.02,134.08,133.97,134.06,26328.0,132.5503,132.6096,132.5008,132.5898,26328.0
2024-11-01 14:15:00,134.05,134.15,134.02,134.07,17020.0,132.58,132.6789,132.5503,132.5997,17020.0
2024-11-01 14:20:00,134.07,134.2,134.02,134.2,119480.0,132.5997,132.7283,132.5503,132.7283,119480.0
2024-11-01 14:25:00,134.22,134.23,134.14,134.17,33010.0,132.7481,132.758,132.669,132.6986,33010.0
2024-11-01 14:30:00,134.17,134.23,134.11,134.21,48852.0,132.6986,132.758,132.6393,132.7382,48852.0
2024-11-01 14:35:00,134.2,134.27,134.18,134.27,18815.0,132.7283,132.7975,132.7085,132.7975,18815.0
2024-11-01 14:40:00,134.26,134.29,134.22,134.28,35645.0,132.7877,132.8173,132.7481,132.8074,35645.0
2024-11-01 14:45:00,134.28,134.34,134.26,134.33,32093.0,132.8074,132.8668,132.7877,132.8569,32093.0
2024-11-01 14:50:00,134.33,134.35,134.25,134.25,20046.0,132.8569,132.8767,132.7778,132.7778,20046.0
2024-11-01 14:55:00,134.24,134.32,134.21,134.31,24506.0,132.7679,132.847,132.7382,132.8371,24506.0
2024-11-01 15:00:00,134.29,134.3,134.22,134.3,27952.0,132.8173,132.8272,132.7481,132.8272,27952.0
2024-11-01 15:05:00,134.3,134.44,134.29,134.42,49146.0,132.8272,132.9657,132.8173,132.9459,49146.0
2024-11-01 15:10:00,134.42,134.44,134.36,134.43,39224.0,132.9459,132.9657,132.8866,132.9558,39224.0
2024-11-01 15:15:00,134.41,134.43,134.34,134.42,127637.0,132.936,132.9558,132.8668,132.9459,127637.0
2024-11-01 15:20:00,134.42,134.45,134.37,134.38,42198.0,132.9459,132.9756,132.8964,132.9063,42198.0
2024-11-01 15:25:00,134.39,134.39,134.23,134.24,173811.0,132.9162,132.9162,132.758,132.7679,173811.0
2024-11-01 15:30:00,134.24,134.26,134.16,134.2,69089.0,132.7679,132.7877,132.6887,132.7283,69089.0
2024-11-01 15:35:00,134.2,134.24,134.15,134.19,39120.0,132.7283,132.7679,132.6789,132.7184,39120.0
2024-11-01 15:40:00,134.18,134.32,134.16,134.18,63232.0,132.7085,132.847,132.6887,132.7085,63232.0
2024-11-01 15:45:00,134.18,134.2,134.09,134.15,126082.0,132.7085,132.7283,132.6195,132.6789,126082.0
2024-11-01 15:50:00,134.16,134.16,133.97,134.09,180394.0,132.6887,132.6887,132.5008,132.6195,180394.0
2024-11-01 15:55:00,134.09,134.12,133.98,134.02,226733.0,132.6195,132.6492,132.5107,132.5503,226733.0
2024-11-04 09:30:00,134.01,134.4,133.88,134.36,296049.0,132.5404,132.9261,132.4118,132.8866,296049.0
2024-11-04 09:35:00,134.36,134.54,134.15,134.54,211355.0,132.8866,133.0646,132.6789,133.0646,211355.0
2024-11-04 09:40:00,134.56,134.76,134.49,134.64,97434.0,133.0844,133.2822,133.0151,133.1635,97434.0
2024-11-04 09:45:00,134.64,134.75,134.55,134.7,75534.0,133.1635,133.2723,133.0745,133.2228,75534.0
2024-11-04 09:50:00,134.69,134.7,134.54,134.63,42107.0,133.2129,133.2228,133.0646,133.1536,42107.0
2024-11-04 09:55:00,134.63,134.8,134.62,134.76,49894.0,133.1536,133.3217,133.1437,133.2822,49894.0
2024-11-04 10:00:00,134.74,134.82,134.61,134.69,53777.0,133.2624,133.3415,133.1338,133.2129,53777.0
2024-11-04 10:05:00,134.67,134.84,134.67,134.76,84977.0,133.1932,133.3613,133.1932,133.2822,84977.0
2024-11-04 10:10:00,134.75,134.83,134.67,134.72,40157.0,133.2723,133.3514,133.1932,133.2426,40157.0
2024-11-04 10:15:00,134.73,134.82,134.64,134.72,20627.0,133.2525,133.3415,133.1635,133.2426,20627.0
2024-11-04 10:20:00,134.73,134.83,134.67,134.81,46284.0,133.2525,133.3514,133.1932,133.3316,46284.0
2024-11-04 10:25:00,134.83,134.88,134.63,134.7,29937.0,133.3514,133.4009,133.1536,133.2228,29937.0
2024-11-04 10:30:00,134.7,134.73,134.46,134.54,32916.0,133.2228,133.2525,132.9855,133.0646,32916.0
2024-11-04 10:35:00,134.54,134.59,134.39,134.44,144910.0,133.0646,133.114,132.9162,132.9657,144910.0
2024-11-04 10:40:00,134.45,134.49,134.42,134.46,30567.0,132.9756,133.0151,132.9459,132.9855,30567.0
2024-11-04 10:45:00,134.46,134.49,134.25,134.43,76253.0,132.9855,133.0151,132.7778,132.9558,76253.0
2024-11-04 10:50:00,134.44,134.48,134.39,134.48,83226.0,132.9657,133.0052,132.9162,133.0052,83226.0
2024-11-04 10:55:00,134.48,134.48,134.28,134.34,140676.0,133.0052,133.0052,132.8074,132.8668,140676.0
2024-11-04 11:00:00,134.35,134.42,134.29,134.41,57161.0,132.8767,132.9459,132.8173,132.936,57161.0
2024-11-04 11:05:00,134.41,134.44,134.34,134.41,91765.0,132.936,132.9657,132.8668,132.936,91765.0
2024-11-04 11:10:00,134.42,134.48,134.41,134.42,126763.0,132.9459,133.0052,132.936,132.9459,126763.0
2024-11-04 11:15:00,134.42,134.43,134.29,134.32,33834.0,132.9459,132.9558,132.8173,132.847,33834.0
2024-11-04 11:20:00,134.32,134.37,134.27,134.33,27100.0,132.847,132.8964,132.7975,132.8569,27100.0
2024-11-04 11:25:00,134.33,134.33,134.14,134.16,25316.0,132.8569,132.8569,132.669,132.6887,25316.0
2024-11-04 11:30:00,134.15,134.16,133.94,133.94,255845.0,132.6789,132.6887,132.4712,132.4712,255845.0
2024-11-04 11:35:00,133.93,133.96,133.77,133.79,86233.0,132.4613,132.4909,132.303,132.3228,86233.0
2024-11-04 11:40:00,133.78,133.92,133.7,133.77,67596.0,132.3129,132.4514,132.2338,132.303,67596.0
2024-11-04 11:45:00,133.76,133.78,133.7,133.72,29673.0,132.2931,132.3129,132.2338,132.2536,29673.0
2024-11-04 11:50:00,133.71,133.75,133.69,133.7,36157.0,132.2437,132.2832,132.2239,132.2338,36157.0
2024-11-04 11:55:00,133.7,133.73,133.58,133.69,39899.0,132.2338,132.2635,132.1151,132.2239,39899.0
2024-11-04 12:00:00,133.7,133.74,133.56,133.56,39936.0,132.2338,132.2734,132.0953,132.0953,39936.0
2024-11-04 12:05:00,133.56,133.61,133.49,133.51,40508.0,132.0953,132.1448,132.0261,132.0459,40508.0
2024-11-04 12:10:00,133.51,133.68,133.49,133.67,38459.0,132.0459,132.214,132.0261,132.2041,38459.0
2024-11-04 12:15:00,133.66,133.78,133.66,133.78,45442.0,132.1942,132.3129,132.1942,132.3129,45442.0
2024-11-04 12:20:00,133.77,133.99,133.77,133.97,39444.0,132.303,132.5206,132.303,132.5008,39444.0
2024-11-04 12:25:00,133.97,134.04,133.95,133.99,35158.0,132.5008,132.5701,132.4811,132.5206,35158.0
2024-11-04 12:30:00,134.0,134.09,133.98,134.0,63289.0,132.5305,132.6195,132.5107,132.5305,63289.0
2024-11-04 12:35:00,134.02,134.06,134.0,134.02,29362.0,132.5503,132.5898,132.5305,132.5503,29362.0
2024-11-04 12:40:00,134.03,134.06,133.99,134.05,18905.0,132.5602,132.5898,132.5206,132.58,18905.0
2024-11-04 12:45:00,134.05,134.15,134.04,134.13,113637.0,132.58,132.6789,132.5701,132.6591,113637.0
2024-11-04 12:50:00,134.14,134.16,134.11,134.12,20743.0,132.669,132.6887,132.6393,132.6492,20743.0
2024-11-04 12:55:00,134.12,134.12,134.03,134.05,32560.0,132.6492,132.6492,132.5602,132.58,32560.0
2024-11-04 13:00:00,134.03,134.03,133.88,133.9,71244.0,132.5602,132.5602,132.4118,132.4316,71244.0
2024-11-04 13:05:00,133.91,133.98,133.71,133.79,52029.0,132.4415,132.5107,132.2437,132.3228,52029.0
2024-11-04 13:10:00,133.79,134.04,133.77,134.03,61795.0,132.3228,132.5701,132.303,132.5602,61795.0
2024-11-04 13:15:00,134.03,134.12,133.99,134.09,98558.0,132.5602,132.6492,132.5206,132.6195,98558.0
2024-11-04 13:20:00,134.08,134.13,134.04,134.06,39716.0,132.6096,132.6591,132.5701,132.5898,39716.0
2024-11-04 13:25:00,134.08,134.12,133.99,134.03,59498.0,132.6096,132.6492,132.5206,132.5602,59498.0
2024-11-04 13:30:00,134.03,134.07,133.96,134.05,70241.0,132.5602,132.5997,132.4909,132.58,70241.0
2024-11-04 13:35:00,134.06,134.08,134.02,134.06,17830.0,132.5898,132.6096,132.5503,132.5898,17830.0
2024-11-04 13:40:00,134.07,134.18,134.07,134.13,27626.0,132.5997,132.7085,132.5997,132.6591,27626.0
2024-11-04 13:45:00,134.13,134.2,134.11,134.14,30309.0,132.6591,132.7283,132.6393,132.669,30309.0
2024-11-04 13:50:00,134.15,134.15,134.02,134.03,60314.0,132.6789,132.6789,132.5503,132.5602,60314.0
2024-11-04 13:55:00,134.02,134.03,133.95,133.97,22122.0,132.5503,132.5602,132.4811,132.5008,22122.0
2024-11-04 14:00:00,133.97,134.03,133.96,134.02,30948.0,132.5008,132.5602,132.4909,132.5503,30948.0
2024-11-04 14:05:00,134.01,134.12,134.0,134.06,23212.0,132.5404,132.6492,132.5305,132.5898,23212.0
2024-11-04 14:10:00,134.06,134.11,134.04,134.11,29050.0,132.5898,132.6393,132.5701,132.6393,29050.0
2024-11-04 14:15:00,134.11,134.12,134.0,134.06,33760.0,132.6393,132.6492,132.5305,132.5898,33760.0
2024-11-04 14:20:00,134.06,134.08,134.02,134.02,24291.0,132.5898,132.6096,132.5503,132.5503,24291.0
2024-11-04 14:25:00,134.02,134.06,133.95,133.96,40431.0,132.5503,132.5898,132.4811,132.4909,40431.0
2024-11-04 14:30:00,133.96,134.09,133.91,134.09,25501.0,132.4909,132.6195,132.4415,132.6195,25501.0
2024-11-04 14:35:00,134.08,134.12,134.04,134.12,33274.0,132.6096,132.6492,132.5701,132.6492,33274.0
2024-11-04 14:40:00,134.11,134.13,134.02,134.03,33921.0,132.6393,132.6591,132.5503,132.5602,33921.0
2024-11-04 14:45:00,134.03,134.06,133.98,134.01,25429.0,132.5602,132.5898,132.5107,132.5404,25429.0
2024-11-04 14:50:00,134.01,134.05,133.97,133.97,104331.0,132.5404,132.58,132.5008,132.5008,104331.0
2024-11-04 14:55:00,133.98,134.03,133.96,133.96,34650.0,132.5107,132.5602,132.4909,132.4909,34650.0
2024-11-04 15:00:00,133.96,133.98,133.92,133.93,38160.0,132.4909,132.5107,132.4514,132.4613,38160.0
2024-11-04 15:05:00,133.93,133.98,133.92,133.97,40077.0,132.4613,132.5107,132.4514,132.5008,40077.0
2024-11-04 15:10:00,133.97,133.99,133.9,133.9,31102.0,132.5008,132.5206,132.4316,132.4316,31102.0
2024-11-04 15:15:00,133.9,134.0,133.86,134.0,47412.0,132.4316,132.5305,132.392,132.5305,47412.0
2024-11-04 15:20:00,133.98,133.98,133.9,133.94,40764.0,132.5107,132.5107,132.4316,132.4712,40764.0
2024-11-04 15:25:00,133.94,134.01,133.93,133.95,55386.0,132.4712,132.5404,132.4613,132.4811,55386.0
2024-11-04 15:30:00,133.94,133.94,133.83,133.88,50545.0,132.4712,132.4712,132.3624,132.4118,50545.0
2024-11-04 15:35:00,133.89,133.9,133.78,133.81,93509.0,132.4217,132.4316,132.3129,132.3426,93509.0
2024-11-04 15:40:00,133.82,133.92,133.79,133.85,122470.0,132.3525,132.4514,132.3228,132.3821,122470.0
2024-11-04 15:45:00,133.85,133.92,133.85,133.85,84719.0,132.3821,132.4514,132.3821,132.3821,84719.0
2024-11-04 15:50:00,133.85,133.87,133.76,133.84,228459.0,132.3821,132.4019,132.2931,132.3723,228459.0
2024-11-04 15:55:00,133.85,133.91,133.78,133.89,439326.0,132.3821,132.4415,132.3129,132.4217,439326.0
2024-11-05 09:30:00,134.33,134.72,133.99,134.66,290744.0,132.8569,133.2426,132.5206,133.1833,290744.0
2024-11-05 09:35:00,134.69,134.74,134.55,134.69,173418.0,133.2129,133.2624,133.0745,133.2129,173418.0
2024-11-05 09:40:00,134.66,134.73,134.43,134.65,185077.0,133.1833,133.2525,132.9558,133.1734,185077.0
2024-11-05 09:45:00,134.65,135.01,134.57,134.93,65668.0,133.1734,133.5294,133.0943,133.4503,65668.0
2024-11-05 09:50:00,134.93,135.01,134.81,135.0,91379.0,133.4503,133.5294,133.3316,133.5195,91379.0
2024-11-05 09:55:00,135.0,135.18,134.97,135.12,142497.0,133.5195,133.6976,133.4899,133.6382,142497.0
2024-11-05 10:00:00,135.13,135.34,134.99,135.34,186929.0,133.6481,133.8558,133.5096,133.8558,186929.0
2024-11-05 10:05:00,135.34,135.37,135.24,135.31,85792.0,133.8558,133.8855,133.7569,133.8261,85792.0
2024-11-05 10:10:00,135.32,135.43,135.19,135.42,86920.0,133.836,133.9448,133.7075,133.9349,86920.0
2024-11-05 10:15:00,135.41,135.43,135.25,135.38,76016.0,133.925,133.9448,133.7668,133.8954,76016.0
2024-11-05 10:20:00,135.38,135.62,135.35,135.62,100063.0,133.8954,134.1327,133.8657,134.1327,100063.0
2024-11-05 10:25:00,135.61,135.64,135.45,135.5,195115.0,134.1228,134.1525,133.9646,134.0141,195115.0
2024-11-05 10:30:00,135.51,135.77,135.48,135.75,170390.0,134.0239,134.2811,133.9943,134.2613,170390.0
2024-11-05 10:35:00,135.73,135.85,135.69,135.83,71356.0,134.2415,134.3602,134.202,134.3404,71356.0
2024-11-05 10:40:00,135.84,135.86,135.72,135.81,191260.0,134.3503,134.3701,134.2316,134.3207,191260.0
2024-11-05 10:45:00,135.81,135.9,135.74,135.79,105636.0,134.3207,134.4097,134.2514,134.3009,105636.0
2024-11-05 10:50:00,135.79,135.8,135.55,135.67,72664.0,134.3009,134.3108,134.0635,134.1822,72664.0
2024-11-05 10:55:00,135.67,135.67,135.49,135.51,121158.0,134.1822,134.1822,134.0042,134.0239,121158.0
2024-11-05 11:00:00,135.5,135.62,135.41,135.61,66560.0,134.0141,134.1327,133.925,134.1228,66560.0
2024-11-05 11:05:00,135.6,135.75,135.54,135.69,81029.0,134.113,134.2613,134.0536,134.202,81029.0
2024-11-05 11:10:00,135.68,135.7,135.54,135.62,35052.0,134.1921,134.2119,134.0536,134.1327,35052.0
2024-11-05 11:15:00,135.62,135.63,135.51,135.57,66703.0,134.1327,134.1426,134.0239,134.0833,66703.0
2024-11-05 11:20:00,135.58,135.66,135.55,135.64,193079.0,134.0932,134.1723,134.0635,134.1525,193079.0
2024-11-05 11:25:00,135.63,135.63,135.51,135.54,40929.0,134.1426,134.1426,134.0239,134.0536,40929.0
2024-11-05 11:30:00,135.54,135.72,135.52,135.67,41442.0,134.0536,134.2316,134.0338,134.1822,41442.0
2024-11-05 11:35:00,135.66,135.68,135.59,135.66,20193.0,134.1723,134.1921,134.1031,134.1723,20193.0
2024-11-05 11:40:00,135.67,135.69,135.58,135.63,22743.0,134.1822,134.202,134.0932,134.1426,22743.0
2024-11-05 11:45:00,135.63,135.63,135.56,135.61,71862.0,134.1426,134.1426,134.0734,134.1228,71862.0
2024-11-05 11:50:00,135.61,135.64,135.53,135.64,106183.0,134.1228,134.1525,134.0437,134.1525,106183.0
2024-11-05 11:55:00,135.64,135.68,135.61,135.65,16621.0,134.1525,134.1921,134.1228,134.1624,16621.0
2024-11-05 12:00:00,135.64,135.65,135.57,135.61,24085.0,134.1525,134.1624,134.0833,134.1228,24085.0
2024-11-05 12:05:00,135.62,135.68,135.59,135.64,73484.0,134.1327,134.1921,134.1031,134.1525,73484.0
2024-11-05 12:10:00,135.65,135.67,135.54,135.56,120903.0,134.1624,134.1822,134.0536,134.0734,120903.0
2024-11-05 12:15:00,135.56,135.7,135.55,135.69,21096.0,134.0734,134.2119,134.0635,134.202,21096.0
2024-11-05 12:20:00,135.69,135.72,135.61,135.72,19927.0,134.202,134.2316,134.1228,134.2316,19927.0
2024-11-05 12:25:00,135.72,135.72,135.61,135.62,14872.0,134.2316,134.2316,134.1228,134.1327,14872.0
2024-11-05 12:30:00,135.64,135.74,135.63,135.72,24189.0,134.1525,134.2514,134.1426,134.2316,24189.0
2024-11-05 12:35:00,135.74,135.74,135.67,135.67,9255.0,134.2514,134.2514,134.1822,134.1822,9255.0
2024-11-05 12:40:00,135.69,135.75,135.68,135.72,23535.0,134.202,134.2613,134.1921,134.2316,23535.0
2024-11-05 12:45:00,135.73,135.84,135.73,135.81,54798.0,134.2415,134.3503,134.2415,134.3207,54798.0
2024-11-05 12:50:00,135.8,135.81,135.77,135.78,17681.0,134.3108,134.3207,134.2811,134.291,17681.0
2024-11-05 12:55:00,135.79,135.83,135.73,135.78,19677.0,134.3009,134.3404,134.2415,134.291,19677.0
2024-11-05 13:00:00,135.77,135.87,135.75,135.84,24319.0,134.2811,134.38,134.2613,134.3503,24319.0
2024-11-05 13:05:00,135.86,135.86,135.78,135.81,31742.0,134.3701,134.3701,134.291,134.3207,31742.0
2024-11-05 13:10:00,135.81,135.83,135.64,135.66,149407.0,134.3207,134.3404,134.1525,134.1723,149407.0
2024-11-05 13:15:00,135.66,135.75,135.65,135.67,68445.0,134.1723,134.2613,134.1624,134.1822,68445.0
2024-11-05 13:20:00,135.67,135.69,135.6,135.62,13531.0,134.1822,134.202,134.113,134.1327,13531.0
2024-11-05 13:25:00,135.61,135.69,135.6,135.68,15378.0,134.1228,134.202,134.113,134.1921,15378.0
2024-11-05 13:30:00,135.67,135.68,135.6,135.64,22723.0,134.1822,134.1921,134.113,134.1525,22723.0
2024-11-05 13:35:00,135.63,135.68,135.55,135.68,37884.0,134.1426,134.1921,134.0635,134.1921,37884.0
2024-11-05 13:40:00,135.69,135.81,135.69,135.75,39821.0,134.202,134.3207,134.202,134.2613,39821.0
2024-11-05 13:45:00,135.74,135.75,135.63,135.63,33990.0,134.2514,134.2613,134.1426,134.1426,33990.0
2024-11-05 13:50:00,135.62,135.73,135.58,135.73,20462.0,134.1327,134.2415,134.0932,134.2415,20462.0
2024-11-05 13:55:00,135.72,135.75,135.69,135.72,21974.0,134.2316,134.2613,134.202,134.2316,21974.0
2024-11-05 14:00:00,135.72,135.8,135.71,135.73,111394.0,134.2316,134.3108,134.2218,134.2415,111394.0
2024-11-05 14:05:00,135.73,135.85,135.71,135.84,42482.0,134.2415,134.3602,134.2218,134.3503,42482.0
2024-11-05 14:10:00,135.84,135.86,135.77,135.81,15058.0,134.3503,134.3701,134.2811,134.3207,15058.0
2024-11-05 14:15:00,135.81,135.87,135.79,135.86,25356.0,134.3207,134.38,134.3009,134.3701,25356.0
2024-11-05 14:20:00,135.85,135.85,135.77,135.84,17714.0,134.3602,134.3602,134.2811,134.3503,17714.0
2024-11-05 14:25:00,135.84,135.89,135.79,135.8,25045.0,134.3503,134.3998,134.3009,134.3108,25045.0
2024-11-05 14:30:00,135.8,135.86,135.77,135.8,27337.0,134.3108,134.3701,134.2811,134.3108,27337.0
2024-11-05 14:35:00,135.81,135.85,135.8,135.83,17306.0,134.3207,134.3602,134.3108,134.3404,17306.0
2024-11-05 14:40:00,135.84,135.9,135.83,135.84,49660.0,134.3503,134.4097,134.3404,134.3503,49660.0
2024-11-05 14:45:00,135.85,135.85,135.74,135.75,77726.0,134.3602,134.3602,134.2514,134.2613,77726.0
2024-11-05 14:50:00,135.74,135.75,135.67,135.69,43668.0,134.2514,134.2613,134.1822,134.202,43668.0
2024-11-05 14:55:00,135.7,135.74,135.66,135.7,116421.0,134.2119,134.2514,134.1723,134.2119,116421.0
2024-11-05 15:00:00,135.69,135.75,135.65,135.68,41453.0,134.202,134.2613,134.1624,134.1921,41453.0
2024-11-05 15:05:00,135.68,135.84,135.68,135.82,47047.0,134.1921,134.3503,134.1921,134.3305,47047.0
2024-11-05 15:10:00,135.81,135.88,135.79,135.83,32451.0,134.3207,134.3899,134.3009,134.3404,32451.0
2024-11-05 15:15:00,135.82,135.84,135.76,135.8,75276.0,134.3305,134.3503,134.2712,134.3108,75276.0
2024-11-05 15:20:00,135.8,135.81,135.74,135.77,75731.0,134.3108,134.3207,134.2514,134.2811,75731.0
2024-11-05 15:25:00,135.77,135.85,135.74,135.84,54406.0,134.2811,134.3602,134.2514,134.3503,54406.0
2024-11-05 15:30:00,135.84,135.94,135.81,135.88,103252.0,134.3503,134.4492,134.3207,134.3899,103252.0
2024-11-05 15:35:00,135.88,135.95,135.84,135.84,55673.0,134.3899,134.4591,134.3503,134.3503,55673.0
2024-11-05 15:40:00,135.84,135.87,135.77,135.81,87560.0,134.3503,134.38,134.2811,134.3207,87560.0
2024-11-05 15:45:00,135.81,135.93,135.78,135.88,87560.0,134.3207,134.4393,134.291,134.3899,87560.0
2024-11-05 15:50:00,135.88,136.01,135.84,135.97,300571.0,134.3899,134.5185,134.3503,134.4789,300571.0
2024-11-05 15:55:00,135.97,136.12,135.96,136.11,462274.0,134.4789,134.6273,134.469,134.6174,462274.0
2024-11-06 09:30:00,140.76,140.9,140.19,140.25,724747.0,139.2164,139.3548,138.6526,138.712,724747.0
2024-11-06 09:35:00,140.27,140.34,139.86,139.98,527476.0,138.7317,138.801,138.3262,138.4449,527476.0
2024-11-06 09:40:00,140.01,140.23,139.78,139.86,441110.0,138.4746,138.6922,138.2471,138.3262,441110.0
2024-11-06 09:45:00,139.87,139.92,139.56,139.59,674457.0,138.3361,138.3856,138.0295,138.0592,674457.0
2024-11-06 09:50:00,139.59,139.63,139.17,139.21,346452.0,138.0592,138.0988,137.6438,137.6834,346452.0
2024-11-06 09:55:00,139.22,139.51,139.18,139.5,377400.0,137.6933,137.9801,137.6537,137.9702,377400.0
2024-11-06 10:00:00,139.52,139.96,139.42,139.84,417961.0,137.99,138.4251,137.8911,138.3065,417961.0
2024-11-06 10:05:00,139.83,139.94,139.64,139.79,337960.0,138.2966,138.4054,138.1087,138.257,337960.0
2024-11-06 10:10:00,139.8,140.07,139.79,139.88,272995.0,138.2669,138.5339,138.257,138.346,272995.0
2024-11-06 10:15:00,139.92,140.19,139.83,140.04,367583.0,138.3856,138.6526,138.2966,138.5043,367583.0
2024-11-06 10:20:00,140.06,140.15,139.82,140.06,244496.0,138.524,138.6131,138.2867,138.524,244496.0
2024-11-06 10:25:00,140.06,140.44,139.95,140.27,524204.0,138.524,138.8999,138.4153,138.7317,524204.0
2024-11-06 10:30:00,140.27,140.34,140.07,140.13,192820.0,138.7317,138.801,138.5339,138.5933,192820.0
2024-11-06 10:35:00,140.11,140.13,139.9,140.03,150661.0,138.5735,138.5933,138.3658,138.4944,150661.0
2024-11-06 10:40:00,140.05,140.29,139.89,140.14,246125.0,138.5142,138.7515,138.3559,138.6032,246125.0
2024-11-06 10:45:00,140.13,140.21,139.97,140.13,135005.0,138.5933,138.6724,138.435,138.5933,135005.0
2024-11-06 10:50:00,140.12,140.13,139.87,140.0,209886.0,138.5834,138.5933,138.3361,138.4647,209886.0
2024-11-06 10:55:00,140.0,140.24,139.95,140.09,128944.0,138.4647,138.7021,138.4153,138.5537,128944.0
2024-11-06 11:00:00,140.1,140.16,139.98,140.02,106836.0,138.5636,138.6229,138.4449,138.4845,106836.0
2024-11-06 11:05:00,140.02,140.21,139.95,140.15,158126.0,138.4845,138.6724,138.4153,138.6131,158126.0
2024-11-06 11:10:00,140.16,140.32,140.1,140.29,168507.0,138.6229,138.7812,138.5636,138.7515,168507.0
2024-11-06 11:15:00,140.28,140.39,140.2,140.39,107918.0,138.7416,138.8504,138.6625,138.8504,107918.0
2024-11-06 11:20:00,140.38,140.54,140.26,140.51,174735.0,138.8405,138.9988,138.7219,138.9691,174735.0
2024-11-06 11:25:00,140.52,140.7,140.49,140.63,126936.0,138.979,139.157,138.9493,139.0878,126936.0
2024-11-06 11:30:00,140.64,140.7,140.61,140.7,196197.0,139.0977,139.157,139.068,139.157,196197.0
2024-11-06 11:35:00,140.72,140.92,140.65,140.88,103842.0,139.1768,139.3746,139.1076,139.3351,103842.0
2024-11-06 11:40:00,140.88,141.0,140.85,140.93,107197.0,139.3351,139.4537,139.3054,139.3845,107197.0
2024-11-06 11:45:00,140.94,141.0,140.85,140.91,142147.0,139.3944,139.4537,139.3054,139.3647,142147.0
2024-11-06 11:50:00,140.91,141.0,140.8,140.91,192266.0,139.3647,139.4537,139.2559,139.3647,192266.0
2024-11-06 11:55:00,140.91,141.06,140.89,141.01,132482.0,139.3647,139.5131,139.3449,139.4636,132482.0
2024-11-06 12:00:00,141.0,141.01,140.85,140.89,69814.0,139.4537,139.4636,139.3054,139.3449,69814.0
2024-11-06 12:05:00,140.89,140.95,140.82,140.94,79044.0,139.3449,139.4043,139.2757,139.3944,79044.0
2024-11-06 12:10:00,140.93,141.12,140.92,141.06,73015.0,139.3845,139.5724,139.3746,139.5131,73015.0
2024-11-06 12:15:00,141.06,141.07,140.86,140.9,115565.0,139.5131,139.523,139.3153,139.3548,115565.0
2024-11-06 12:20:00,140.9,140.91,140.83,140.87,89387.0,139.3548,139.3647,139.2856,139.3252,89387.0
2024-11-06 12:25:00,140.87,141.01,140.83,140.93,65911.0,139.3252,139.4636,139.2856,139.3845,65911.0
2024-11-06 12:30:00,140.94,141.05,140.88,141.05,107979.0,139.3944,139.5032,139.3351,139.5032,107979.0
2024-11-06 12:35:00,141.05,141.14,141.01,141.06,86917.0,139.5032,139.5922,139.4636,139.5131,86917.0
2024-11-06 12:40:00,141.06,141.2,141.06,141.19,55443.0,139.5131,139.6515,139.5131,139.6417,55443.0
2024-11-06 12:45:00,141.19,141.28,141.14,141.23,67748.0,139.6417,139.7307,139.5922,139.6812,67748.0
2024-11-06 12:50:00,141.23,141.24,141.07,141.15,95025.0,139.6812,139.6911,139.523,139.6021,95025.0
2024-11-06 12:55:00,141.15,141.22,141.1,141.21,112588.0,139.6021,139.6713,139.5526,139.6614,112588.0
2024-11-06 13:00:00,141.2,141.34,141.18,141.28,86230.0,139.6515,139.79,139.6318,139.7307,86230.0
2024-11-06 13:05:00,141.28,141.32,141.18,141.28,96325.0,139.7307,139.7702,139.6318,139.7307,96325.0
2024-11-06 13:10:00,141.27,141.39,141.26,141.35,120429.0,139.7208,139.8395,139.7109,139.7999,120429.0
2024-11-06 13:15:00,141.36,141.39,141.29,141.33,177425.0,139.8098,139.8395,139.7406,139.7801,177425.0
2024-11-06 13:20:00,141.33,141.36,141.26,141.34,139501.0,139.7801,139.8098,139.7109,139.79,139501.0
2024-11-06 13:25:00,141.33,141.41,141.29,141.38,78737.0,139.7801,139.8592,139.7406,139.8296,78737.0
2024-11-06 13:30:00,141.38,141.46,141.34,141.43,63772.0,139.8296,139.9087,139.79,139.879,63772.0
2024-11-06 13:35:00,141.43,141.47,141.38,141.42,141976.0,139.879,139.9186,139.8296,139.8691,141976.0
2024-11-06 13:40:00,141.42,141.49,141.41,141.43,118281.0,139.8691,139.9384,139.8592,139.879,118281.0
2024-11-06 13:45:00,141.43,141.52,141.42,141.49,61276.0,139.879,139.968,139.8691,139.9384,61276.0
2024-11-06 13:50:00,141.49,141.49,141.41,141.43,73497.0,139.9384,139.9384,139.8592,139.879,73497.0
2024-11-06 13:55:00,141.43,141.43,141.3,141.34,80171.0,139.879,139.879,139.7504,139.79,80171.0
2024-11-06 14:00:00,141.34,141.58,141.34,141.53,81023.0,139.79,140.0274,139.79,139.9779,81023.0
2024-11-06 14:05:00,141.54,141.57,141.43,141.45,88650.0,139.9878,140.0175,139.879,139.8988,88650.0
2024-11-06 14:10:00,141.47,141.49,141.39,141.46,77211.0,139.9186,139.9384,139.8395,139.9087,77211.0
2024-11-06 14:15:00,141.45,141.48,141.38,141.43,77935.0,139.8988,139.9285,139.8296,139.879,77935.0
2024-11-06 14:20:00,141.43,141.45,141.38,141.42,122980.0,139.879,139.8988,139.8296,139.8691,122980.0
2024-11-06 14:25:00,141.42,141.51,141.41,141.42,174057.0,139.8691,139.9581,139.8592,139.8691,174057.0
2024-11-06 14:30:00,141.43,141.51,141.42,141.45,114737.0,139.879,139.9581,139.8691,139.8988,114737.0
2024-11-06 14:35:00,141.45,141.56,141.42,141.5,81074.0,139.8988,140.0076,139.8691,139.9483,81074.0
2024-11-06 14:40:00,141.5,141.51,141.34,141.36,133548.0,139.9483,139.9581,139.79,139.8098,133548.0
2024-11-06 14:45:00,141.37,141.46,141.35,141.36,130305.0,139.8197,139.9087,139.7999,139.8098,130305.0
2024-11-06 14:50:00,141.34,141.36,141.26,141.3,68589.0,139.79,139.8098,139.7109,139.7504,68589.0
2024-11-06 14:55:00,141.3,141.39,141.26,141.34,72631.0,139.7504,139.8395,139.7109,139.79,72631.0
2024-11-06 15:00:00,141.33,141.37,141.29,141.31,124134.0,139.7801,139.8197,139.7406,139.7603,124134.0
2024-11-06 15:05:00,141.31,141.44,141.29,141.42,85019.0,139.7603,139.8889,139.7406,139.8691,85019.0
2024-11-06 15:10:00,141.42,141.57,141.37,141.56,89544.0,139.8691,140.0175,139.8197,140.0076,89544.0
2024-11-06 15:15:00,141.56,141.68,141.53,141.55,102965.0,140.0076,140.1263,139.9779,139.9977,102965.0
2024-11-06 15:20:00,141.56,141.61,141.41,141.49,144088.0,140.0076,140.057,139.8592,139.9384,144088.0
2024-11-06 15:25:00,141.49,141.6,141.49,141.59,138593.0,139.9384,140.0472,139.9384,140.0373,138593.0
2024-11-06 15:30:00,141.58,141.62,141.53,141.56,188888.0,140.0274,140.0669,139.9779,140.0076,188888.0
2024-11-06 15:35:00,141.56,141.62,141.42,141.43,205899.0,140.0076,140.0669,139.8691,139.879,205899.0
2024-11-06 15:40:00,141.43,141.54,141.4,141.52,205535.0,139.879,139.9878,139.8494,139.968,205535.0
2024-11-06 15:45:00,141.52,141.65,141.48,141.61,194568.0,139.968,140.0966,139.9285,140.057,194568.0
2024-11-06 15:50:00,141.6,141.63,141.37,141.5,479891.0,140.0472,140.0768,139.8197,139.9483,479891.0
2024-11-06 15:55:00,141.5,141.53,141.34,141.44,822721.0,139.9483,139.9779,139.79,139.8889,822721.0
2024-11-07 09:30:00,141.83,141.89,141.1,141.3,257599.0,140.2746,140.334,139.5526,139.7504,257599.0
2024-11-07 09:35:00,141.28,141.36,140.81,140.94,234945.0,139.7307,139.8098,139.2658,139.3944,234945.0
2024-11-07 09:40:00,140.93,141.1,140.72,140.72,133798.0,139.3845,139.5526,139.1768,139.1768,133798.0
2024-11-07 09:45:00,140.72,141.0,140.68,140.95,167078.0,139.1768,139.4537,139.1372,139.4043,167078.0
2024-11-07 09:50:00,140.95,141.13,140.95,141.01,313878.0,139.4043,139.5823,139.4043,139.4636,313878.0
2024-11-07 09:55:00,141.02,141.1,140.98,141.01,117698.0,139.4735,139.5526,139.434,139.4636,117698.0
2024-11-07 10:00:00,141.0,141.2,140.97,141.12,138581.0,139.4537,139.6515,139.4241,139.5724,138581.0
2024-11-07 10:05:00,141.11,141.25,140.99,141.09,72762.0,139.5625,139.701,139.4438,139.5428,72762.0
2024-11-07 10:10:00,141.09,141.22,141.03,141.06,187259.0,139.5428,139.6713,139.4834,139.5131,187259.0
2024-11-07 10:15:00,141.07,141.16,140.87,140.97,116636.0,139.523,139.612,139.3252,139.4241,116636.0
2024-11-07 10:20:00,140.97,141.14,140.86,141.11,79248.0,139.4241,139.5922,139.3153,139.5625,79248.0
2024-11-07 10:25:00,141.11,141.14,140.96,141.0,101328.0,139.5625,139.5922,139.4142,139.4537,101328.0
2024-11-07 10:30:00,141.0,141.27,141.0,141.27,71707.0,139.4537,139.7208,139.4537,139.7208,71707.0
2024-11-07 10:35:00,141.27,141.33,141.19,141.28,67567.0,139.7208,139.7801,139.6417,139.7307,67567.0
2024-11-07 10:40:00,141.28,141.35,141.18,141.22,52958.0,139.7307,139.7999,139.6318,139.6713,52958.0
2024-11-07 10:45:00,141.22,141.22,141.09,141.12,62003.0,139.6713,139.6713,139.5428,139.5724,62003.0
2024-11-07 10:50:00,141.12,141.14,140.96,141.0,84443.0,139.5724,139.5922,139.4142,139.4537,84443.0
2024-11-07 10:55:00,141.0,141.07,140.98,141.04,100482.0,139.4537,139.523,139.434,139.4933,100482.0
2024-11-07 11:00:00,141.05,141.15,140.91,140.92,111763.0,139.5032,139.6021,139.3647,139.3746,111763.0
2024-11-07 11:05:00,140.92,140.93,140.82,140.9,88254.0,139.3746,139.3845,139.2757,139.3548,88254.0
2024-11-07 11:10:00,140.89,140.91,140.72,140.77,75378.0,139.3449,139.3647,139.1768,139.2263,75378.0
2024-11-07 11:15:00,140.75,140.92,140.7,140.91,57559.0,139.2065,139.3746,139.157,139.3647,57559.0
2024-11-07 11:20:00,140.91,140.95,140.86,140.94,83292.0,139.3647,139.4043,139.3153,139.3944,83292.0
2024-11-07 11:25:00,140.93,140.94,140.75,140.76,62420.0,139.3845,139.3944,139.2065,139.2164,62420.0
2024-11-07 11:30:00,140.75,140.9,140.75,140.86,58808.0,139.2065,139.3548,139.2065,139.3153,58808.0
2024-11-07 11:35:00,140.85,140.86,140.77,140.85,82966.0,139.3054,139.3153,139.2263,139.3054,82966.0
2024-11-07 11:40:00,140.85,140.86,140.79,140.85,47133.0,139.3054,139.3153,139.246,139.3054,47133.0
2024-11-07 11:45:00,140.85,140.85,140.57,140.61,88977.0,139.3054,139.3054,139.0285,139.068,88977.0
2024-11-07 11:50:00,140.61,140.66,140.57,140.65,65423.0,139.068,139.1175,139.0285,139.1076,65423.0
2024-11-07 11:55:00,140.65,140.75,140.63,140.67,97674.0,139.1076,139.2065,139.0878,139.1274,97674.0
2024-11-07 12:00:00,140.67,140.77,140.65,140.76,54637.0,139.1274,139.2263,139.1076,139.2164,54637.0
2024-11-07 12:05:00,140.75,140.82,140.72,140.81,36702.0,139.2065,139.2757,139.1768,139.2658,36702.0
2024-11-07 12:10:00,140.79,140.88,140.79,140.84,69978.0,139.246,139.3351,139.246,139.2955,69978.0
2024-11-07 12:15:00,140.84,140.84,140.77,140.78,78555.0,139.2955,139.2955,139.2263,139.2362,78555.0
2024-11-07 12:20:00,140.78,140.88,140.73,140.86,68683.0,139.2362,139.3351,139.1867,139.3153,68683.0
2024-11-07 12:25:00,140.85,140.88,140.84,140.87,40965.0,139.3054,139.3351,139.2955,139.3252,40965.0
2024-11-07 12:30:00,140.87,140.94,140.84,140.84,134256.0,139.3252,139.3944,139.2955,139.2955,134256.0
2024-11-07 12:35:00,140.84,140.88,140.81,140.87,39948.0,139.2955,139.3351,139.2658,139.3252,39948.0
2024-11-07 12:40:00,140.87,140.88,140.81,140.88,20984.0,139.3252,139.3351,139.2658,139.3351,20984.0
2024-11-07 12:45:00,140.87,140.95,140.86,140.91,73175.0,139.3252,139.4043,139.3153,139.3647,73175.0
2024-11-07 12:50:00,140.92,140.95,140.89,140.94,25505.0,139.3746,139.4043,139.3449,139.3944,25505.0
2024-11-07 12:55:00,140.94,140.96,140.87,140.92,43173.0,139.3944,139.4142,139.3252,139.3746,43173.0
2024-11-07 13:00:00,140.92,140.96,140.88,140.89,27726.0,139.3746,139.4142,139.3351,139.3449,27726.0
2024-11-07 13:05:00,140.89,140.92,140.82,140.85,58698.0,139.3449,139.3746,139.2757,139.3054,58698.0
2024-11-07 13:10:00,140.84,140.85,140.74,140.8,88756.0,139.2955,139.3054,139.1966,139.2559,88756.0
2024-11-07 13:15:00,140.79,140.83,140.74,140.77,39700.0,139.246,139.2856,139.1966,139.2263,39700.0
2024-11-07 13:20:00,140.78,140.81,140.74,140.75,93572.0,139.2362,139.2658,139.1966,139.2065,93572.0
2024-11-07 13:25:00,140.75,140.8,140.75,140.75,27446.0,139.2065,139.2559,139.2065,139.2065,27446.0
2024-11-07 13:30:00,140.75,140.75,140.6,140.65,165441.0,139.2065,139.2065,139.0581,139.1076,165441.0
2024-11-07 13:35:00,140.65,140.67,140.59,140.63,56049.0,139.1076,139.1274,139.0482,139.0878,56049.0
2024-11-07 13:40:00,140.63,140.63,140.52,140.53,33863.0,139.0878,139.0878,138.979,138.9889,33863.0
2024-11-07 13:45:00,140.53,140.59,140.49,140.59,45609.0,138.9889,139.0482,138.9493,139.0482,45609.0
2024-11-07 13:50:00,140.59,140.65,140.59,140.63,72036.0,139.0482,139.1076,139.0482,139.0878,72036.0
2024-11-07 13:55:00,140.64,140.65,140.59,140.62,36596.0,139.0977,139.1076,139.0482,139.0779,36596.0
2024-11-07 14:00:00,140.62,140.78,140.46,140.54,174735.0,139.0779,139.2362,138.9197,138.9988,174735.0
2024-11-07 14:05:00,140.53,140.6,140.48,140.59,55944.0,138.9889,139.0581,138.9394,139.0482,55944.0
2024-11-07 14:10:00,140.58,140.6,140.5,140.53,54807.0,139.0383,139.0581,138.9592,138.9889,54807.0
2024-11-07 14:15:00,140.53,140.6,140.53,140.56,32929.0,138.9889,139.0581,138.9889,139.0186,32929.0
2024-11-07 14:20:00,140.56,140.62,140.5,140.62,42824.0,139.0186,139.0779,138.9592,139.0779,42824.0
2024-11-07 14:25:00,140.62,140.7,140.6,140.65,33771.0,139.0779,139.157,139.0581,139.1076,33771.0
2024-11-07 14:30:00,140.64,140.81,140.63,140.7,51460.0,139.0977,139.2658,139.0878,139.157,51460.0
2024-11-07 14:35:00,140.71,140.74,140.59,140.62,47363.0,139.1669,139.1966,139.0482,139.0779,47363.0
2024-11-07 14:40:00,140.6,140.61,140.39,140.5,106114.0,139.0581,139.068,138.8504,138.9592,106114.0
2024-11-07 14:45:00,140.48,140.7,140.41,140.61,120652.0,138.9394,139.157,138.8702,139.068,120652.0
2024-11-07 14:50:00,140.61,140.71,140.55,140.63,65731.0,139.068,139.1669,139.0087,139.0878,65731.0
2024-11-07 14:55:00,140.63,140.84,140.63,140.83,121422.0,139.0878,139.2955,139.0878,139.2856,121422.0
2024-11-07 15:00:00,140.84,140.84,140.66,140.72,74947.0,139.2955,139.2955,139.1175,139.1768,74947.0
2024-11-07 15:05:00,140.72,140.74,140.66,140.66,90311.0,139.1768,139.1966,139.1175,139.1175,90311.0
2024-11-07 15:10:00,140.66,140.85,140.66,140.83,94980.0,139.1175,139.3054,139.1175,139.2856,94980.0
2024-11-07 15:15:00,140.83,140.92,140.81,140.88,105082.0,139.2856,139.3746,139.2658,139.3351,105082.0
2024-11-07 15:20:00,140.89,140.95,140.74,140.9,104846.0,139.3449,139.4043,139.1966,139.3548,104846.0
2024-11-07 15:25:00,140.9,140.91,140.76,140.78,87367.0,139.3548,139.3647,139.2164,139.2362,87367.0
2024-11-07 15:30:00,140.78,140.86,140.7,140.78,221174.0,139.2362,139.3153,139.157,139.2362,221174.0
2024-11-07 15:35:00,140.77,140.83,140.68,140.69,134315.0,139.2263,139.2856,139.1372,139.1471,134315.0
2024-11-07 15:40:00,140.69,140.77,140.64,140.67,184625.0,139.1471,139.2263,139.0977,139.1274,184625.0
2024-11-07 15:45:00,140.67,140.73,140.61,140.62,144766.0,139.1274,139.1867,139.068,139.0779,144766.0
2024-11-07 15:50:00,140.62,140.63,140.52,140.59,179006.0,139.0779,139.0878,138.979,139.0482,179006.0
2024-11-07 15:55:00,140.58,140.7,140.54,140.63,545949.0,139.0383,139.157,138.9988,139.0878,545949.0
2024-11-08 09:30:00,140.99,141.25,140.72,140.88,326517.0,139.4438,139.701,139.1768,139.3351,326517.0
2024-11-08 09:35:00,140.88,141.01,140.78,140.89,130189.0,139.3351,139.4636,139.2362,139.3449,130189.0
2024-11-08 09:40:00,140.91,141.13,140.91,141.08,252562.0,139.3647,139.5823,139.3647,139.5329,252562.0
2024-11-08 09:45:00,141.09,141.51,141.08,141.47,261228.0,139.5428,139.9581,139.5329,139.9186,261228.0
2024-11-08 09:50:00,141.48,141.48,141.27,141.41,150641.0,139.9285,139.9285,139.7208,139.8592,150641.0
2024-11-08 09:55:00,141.4,141.46,141.26,141.44,121554.0,139.8494,139.9087,139.7109,139.8889,121554.0
2024-11-08 10:00:00,141.45,141.54,141.37,141.46,130592.0,139.8988,139.9878,139.8197,139.9087,130592.0
2024-11-08 10:05:00,141.45,141.52,141.33,141.42,161266.0,139.8988,139.968,139.7801,139.8691,161266.0
2024-11-08 10:10:00,141.43,141.57,141.39,141.53,59341.0,139.879,140.0175,139.8395,139.9779,59341.0
2024-11-08 10:15:00,141.53,141.64,141.47,141.53,63955.0,139.9779,140.0867,139.9186,139.9779,63955.0
2024-11-08 10:20:00,141.53,141.84,141.52,141.76,78286.0,139.9779,140.2845,139.968,140.2054,78286.0
2024-11-08 10:25:00,141.75,141.77,141.67,141.71,75348.0,140.1955,140.2153,140.1164,140.156,75348.0
2024-11-08 10:30:00,141.71,141.84,141.69,141.84,64748.0,140.156,140.2845,140.1362,140.2845,64748.0
2024-11-08 10:35:00,141.84,141.95,141.81,141.91,83142.0,140.2845,140.3933,140.2549,140.3538,83142.0
2024-11-08 10:40:00,141.92,142.04,141.91,142.01,93310.0,140.3636,140.4823,140.3538,140.4527,93310.0
2024-11-08 10:45:00,142.01,142.11,141.91,141.97,37674.0,140.4527,140.5516,140.3538,140.4131,37674.0
2024-11-08 10:50:00,141.94,142.04,141.92,142.03,48508.0,140.3834,140.4823,140.3636,140.4724,48508.0
2024-11-08 10:55:00,142.03,142.11,142.0,142.1,40430.0,140.4724,140.5516,140.4428,140.5417,40430.0
2024-11-08 11:00:00,142.11,142.2,142.08,142.19,45265.0,140.5516,140.6406,140.5219,140.6307,45265.0
2024-11-08 11:05:00,142.19,142.31,142.18,142.3,87971.0,140.6307,140.7494,140.6208,140.7395,87971.0
2024-11-08 11:10:00,142.3,142.31,142.09,142.11,63866.0,140.7395,140.7494,140.5318,140.5516,63866.0
2024-11-08 11:15:00,142.11,142.14,142.07,142.12,28139.0,140.5516,140.5812,140.512,140.5615,28139.0
2024-11-08 11:20:00,142.13,142.13,142.04,142.06,31451.0,140.5713,140.5713,140.4823,140.5021,31451.0
2024-11-08 11:25:00,142.06,142.06,141.97,142.04,63751.0,140.5021,140.5021,140.4131,140.4823,63751.0
2024-11-08 11:30:00,142.05,142.07,141.94,141.96,77274.0,140.4922,140.512,140.3834,140.4032,77274.0
2024-11-08 11:35:00,141.97,141.98,141.91,141.97,26103.0,140.4131,140.423,140.3538,140.4131,26103.0
2024-11-08 11:40:00,141.97,141.98,141.86,141.94,29402.0,140.4131,140.423,140.3043,140.3834,29402.0
2024-11-08 11:45:00,141.93,141.99,141.9,141.99,85122.0,140.3735,140.4329,140.3439,140.4329,85122.0
2024-11-08 11:50:00,141.99,142.11,141.96,142.09,27067.0,140.4329,140.5516,140.4032,140.5318,27067.0
2024-11-08 11:55:00,142.09,142.12,142.0,142.03,55543.0,140.5318,140.5615,140.4428,140.4724,55543.0
2024-11-08 12:00:00,142.04,142.08,141.95,142.0,79652.0,140.4823,140.5219,140.3933,140.4428,79652.0
2024-11-08 12:05:00,141.99,142.0,141.91,141.99,27624.0,140.4329,140.4428,140.3538,140.4329,27624.0
2024-11-08 12:10:00,142.0,142.06,141.95,141.99,55316.0,140.4428,140.5021,140.3933,140.4329,55316.0
2024-11-08 12:15:00,142.0,142.1,141.97,142.08,13905.0,140.4428,140.5417,140.4131,140.5219,13905.0
2024-11-08 12:20:00,142.08,142.13,142.06,142.12,33430.0,140.5219,140.5713,140.5021,140.5615,33430.0
2024-11-08 12:25:00,142.12,142.14,142.08,142.08,50021.0,140.5615,140.5812,140.5219,140.5219,50021.0
2024-11-08 12:30:00,142.08,142.21,142.06,142.17,71791.0,140.5219,140.6505,140.5021,140.6109,71791.0
2024-11-08 12:35:00,142.19,142.22,142.17,142.2,31048.0,140.6307,140.6604,140.6109,140.6406,31048.0
2024-11-08 12:40:00,142.18,142.22,142.15,142.21,21804.0,140.6208,140.6604,140.5911,140.6505,21804.0
2024-11-08 12:45:00,142.22,142.25,142.19,142.22,22080.0,140.6604,140.69,140.6307,140.6604,22080.0
2024-11-08 12:50:00,142.23,142.31,142.2,142.3,80838.0,140.6702,140.7494,140.6406,140.7395,80838.0
2024-11-08 12:55:00,142.3,142.31,142.2,142.24,17214.0,140.7395,140.7494,140.6406,140.6801,17214.0
2024-11-08 13:00:00,142.24,142.28,142.21,142.25,28126.0,140.6801,140.7197,140.6505,140.69,28126.0
2024-11-08 13:05:00,142.25,142.26,142.17,142.18,24552.0,140.69,140.6999,140.6109,140.6208,24552.0
2024-11-08 13:10:00,142.19,142.23,142.17,142.19,25628.0,140.6307,140.6702,140.6109,140.6307,25628.0
2024-11-08 13:15:00,142.2,142.22,142.17,142.21,30162.0,140.6406,140.6604,140.6109,140.6505,30162.0
2024-11-08 13:20:00,142.21,142.24,142.18,142.2,45287.0,140.6505,140.6801,140.6208,140.6406,45287.0
2024-11-08 13:25:00,142.2,142.25,142.19,142.24,53766.0,140.6406,140.69,140.6307,140.6801,53766.0
2024-11-08 13:30:00,142.23,142.28,142.2,142.26,38434.0,140.6702,140.7197,140.6406,140.6999,38434.0
2024-11-08 13:35:00,142.25,142.34,142.24,142.3,48694.0,140.69,140.779,140.6801,140.7395,48694.0
2024-11-08 13:40:00,142.3,142.31,142.25,142.3,29550.0,140.7395,140.7494,140.69,140.7395,29550.0
2024-11-08 13:45:00,142.3,142.38,142.3,142.34,25868.0,140.7395,140.8186,140.7395,140.779,25868.0
2024-11-08 13:50:00,142.34,142.36,142.26,142.26,47008.0,140.779,140.7988,140.6999,140.6999,47008.0
2024-11-08 13:55:00,142.27,142.37,142.25,142.34,34960.0,140.7098,140.8087,140.69,140.779,34960.0
2024-11-08 14:00:00,142.33,142.37,142.29,142.36,22962.0,140.7692,140.8087,140.7296,140.7988,22962.0
2024-11-08 14:05:00,142.37,142.48,142.36,142.47,26272.0,140.8087,140.9175,140.7988,140.9076,26272.0
2024-11-08 14:10:00,142.47,142.47,142.42,142.44,45519.0,140.9076,140.9076,140.8582,140.8779,45519.0
2024-11-08 14:15:00,142.44,142.5,142.44,142.46,27438.0,140.8779,140.9373,140.8779,140.8977,27438.0
2024-11-08 14:20:00,142.47,142.51,142.44,142.5,33271.0,140.9076,140.9472,140.8779,140.9373,33271.0
2024-11-08 14:25:00,142.49,142.53,142.44,142.45,19963.0,140.9274,140.967,140.8779,140.8878,19963.0
2024-11-08 14:30:00,142.46,142.48,142.44,142.45,59968.0,140.8977,140.9175,140.8779,140.8878,59968.0
2024-11-08 14:35:00,142.46,142.52,142.45,142.5,56805.0,140.8977,140.9571,140.8878,140.9373,56805.0
2024-11-08 14:40:00,142.5,142.52,142.44,142.48,82200.0,140.9373,140.9571,140.8779,140.9175,82200.0
2024-11-08 14:45:00,142.48,142.48,142.33,142.34,55779.0,140.9175,140.9175,140.7692,140.779,55779.0
2024-11-08 14:50:00,142.34,142.36,142.32,142.35,42715.0,140.779,140.7988,140.7593,140.7889,42715.0
2024-11-08 14:55:00,142.36,142.39,142.33,142.34,38179.0,140.7988,140.8285,140.7692,140.779,38179.0
2024-11-08 15:00:00,142.35,142.36,142.22,142.33,88537.0,140.7889,140.7988,140.6604,140.7692,88537.0
2024-11-08 15:05:00,142.33,142.37,142.27,142.33,54339.0,140.7692,140.8087,140.7098,140.7692,54339.0
2024-11-08 15:10:00,142.33,142.33,142.22,142.25,60198.0,140.7692,140.7692,140.6604,140.69,60198.0
2024-11-08 15:15:00,142.25,142.27,142.18,142.2,64559.0,140.69,140.7098,140.6208,140.6406,64559.0
2024-11-08 15:20:00,142.19,142.2,142.07,142.14,79914.0,140.6307,140.6406,140.512,140.5812,79914.0
2024-11-08 15:25:00,142.13,142.17,142.04,142.06,68604.0,140.5713,140.6109,140.4823,140.5021,68604.0
2024-11-08 15:30:00,142.07,142.09,141.96,141.97,147508.0,140.512,140.5318,140.4032,140.4131,147508.0
2024-11-08 15:35:00,141.97,142.03,141.93,142.02,81560.0,140.4131,140.4724,140.3735,140.4626,81560.0
2024-11-08 15:40:00,142.02,142.02,141.93,142.0,92949.0,140.4626,140.4626,140.3735,140.4428,92949.0
2024-11-08 15:45:00,142.01,142.06,141.97,141.97,187042.0,140.4527,140.5021,140.4131,140.4131,187042.0
2024-11-08 15:50:00,141.97,142.05,141.95,142.02,255998.0,140.4131,140.4922,140.3933,140.4626,255998.0
2024-11-08 15:55:00,142.01,142.1,141.95,142.07,558272.0,140.4527,140.5417,140.3933,140.512,558272.0
2024-11-11 09:30:00,143.01,143.33,142.86,142.92,316049.0,141.4417,141.7582,141.2933,141.3527,316049.0
2024-11-11 09:35:00,142.92,143.31,142.87,143.31,104950.0,141.3527,141.7384,141.3032,141.7384,104950.0
2024-11-11 09:40:00,143.31,143.34,143.11,143.19,90932.0,141.7384,141.7681,141.5406,141.6197,90932.0
2024-11-11 09:45:00,143.2,143.25,142.98,143.25,127084.0,141.6296,141.6791,141.412,141.6791,127084.0
2024-11-11 09:50:00,143.27,143.41,143.14,143.38,74257.0,141.6988,141.8373,141.5703,141.8076,74257.0
2024-11-11 09:55:00,143.4,143.5,143.35,143.49,48699.0,141.8274,141.9263,141.778,141.9164,48699.0
2024-11-11 10:00:00,143.5,143.56,143.43,143.54,106219.0,141.9263,141.9857,141.8571,141.9659,106219.0
2024-11-11 10:05:00,143.53,143.59,143.2,143.22,153874.0,141.956,142.0153,141.6296,141.6494,153874.0
2024-11-11 10:10:00,143.22,143.3,143.14,143.21,106582.0,141.6494,141.7285,141.5703,141.6395,106582.0
2024-11-11 10:15:00,143.19,143.26,143.16,143.24,37129.0,141.6197,141.689,141.5901,141.6692,37129.0
2024-11-11 10:20:00,143.26,143.34,143.24,143.31,71485.0,141.689,141.7681,141.6692,141.7384,71485.0
2024-11-11 10:25:00,143.31,143.38,143.29,143.34,72261.0,141.7384,141.8076,141.7186,141.7681,72261.0
2024-11-11 10:30:00,143.34,143.36,143.27,143.28,75564.0,141.7681,141.7879,141.6988,141.7087,75564.0
2024-11-11 10:35:00,143.28,143.44,143.25,143.44,80589.0,141.7087,141.867,141.6791,141.867,80589.0
2024-11-11 10:40:00,143.45,143.5,143.3,143.35,99861.0,141.8769,141.9263,141.7285,141.778,99861.0
2024-11-11 10:45:00,143.36,143.45,143.3,143.44,39351.0,141.7879,141.8769,141.7285,141.867,39351.0
2024-11-11 10:50:00,143.45,143.49,143.39,143.47,64826.0,141.8769,141.9164,141.8175,141.8967,64826.0
2024-11-11 10:55:00,143.47,143.61,143.47,143.55,53456.0,141.8967,142.0351,141.8967,141.9758,53456.0
2024-11-11 11:00:00,143.55,143.7,143.54,143.59,60524.0,141.9758,142.1241,141.9659,142.0153,60524.0
2024-11-11 11:05:00,143.59,143.6,143.48,143.5,85212.0,142.0153,142.0252,141.9065,141.9263,85212.0
2024-11-11 11:10:00,143.5,143.53,143.41,143.42,37575.0,141.9263,141.956,141.8373,141.8472,37575.0
2024-11-11 11:15:00,143.42,143.48,143.36,143.37,36261.0,141.8472,141.9065,141.7879,141.7977,36261.0
2024-11-11 11:20:00,143.37,143.4,143.3,143.38,95099.0,141.7977,141.8274,141.7285,141.8076,95099.0
2024-11-11 11:25:00,143.39,143.42,143.35,143.39,64368.0,141.8175,141.8472,141.778,141.8175,64368.0
2024-11-11 11:30:00,143.39,143.59,143.33,143.58,66508.0,141.8175,142.0153,141.7582,142.0054,66508.0
2024-11-11 11:35:00,143.58,143.6,143.55,143.58,38009.0,142.0054,142.0252,141.9758,142.0054,38009.0
2024-11-11 11:40:00,143.59,143.65,143.57,143.63,32563.0,142.0153,142.0747,141.9956,142.0549,32563.0
2024-11-11 11:45:00,143.62,143.67,143.57,143.63,44108.0,142.045,142.0945,141.9956,142.0549,44108.0
2024-11-11 11:50:00,143.63,143.68,143.62,143.64,52250.0,142.0549,142.1043,142.045,142.0648,52250.0
2024-11-11 11:55:00,143.65,143.72,143.64,143.68,52341.0,142.0747,142.1439,142.0648,142.1043,52341.0
2024-11-11 12:00:00,143.68,143.68,143.6,143.68,44775.0,142.1043,142.1043,142.0252,142.1043,44775.0
2024-11-11 12:05:00,143.68,143.68,143.63,143.66,31131.0,142.1043,142.1043,142.0549,142.0846,31131.0
2024-11-11 12:10:00,143.67,143.7,143.63,143.69,39278.0,142.0945,142.1241,142.0549,142.1142,39278.0
2024-11-11 12:15:00,143.69,143.7,143.61,143.62,35976.0,142.1142,142.1241,142.0351,142.045,35976.0
2024-11-11 12:20:00,143.62,143.67,143.58,143.58,39074.0,142.045,142.0945,142.0054,142.0054,39074.0
2024-11-11 12:25:00,143.59,143.64,143.58,143.62,32509.0,142.0153,142.0648,142.0054,142.045,32509.0
2024-11-11 12:30:00,143.62,143.63,143.55,143.56,33169.0,142.045,142.0549,141.9758,141.9857,33169.0
2024-11-11 12:35:00,143.57,143.61,143.56,143.6,37994.0,141.9956,142.0351,141.9857,142.0252,37994.0
2024-11-11 12:40:00,143.61,143.63,143.56,143.59,47419.0,142.0351,142.0549,141.9857,142.0153,47419.0
2024-11-11 12:45:00,143.59,143.59,143.51,143.56,87359.0,142.0153,142.0153,141.9362,141.9857,87359.0
2024-11-11 12:50:00,143.56,143.63,143.53,143.56,74110.0,141.9857,142.0549,141.956,141.9857,74110.0
2024-11-11 12:55:00,143.55,143.56,143.51,143.52,49965.0,141.9758,141.9857,141.9362,141.9461,49965.0
2024-11-11 13:00:00,143.51,143.54,143.36,143.42,98171.0,141.9362,141.9659,141.7879,141.8472,98171.0
2024-11-11 13:05:00,143.42,143.54,143.37,143.52,56774.0,141.8472,141.9659,141.7977,141.9461,56774.0
2024-11-11 13:10:00,143.52,143.53,143.43,143.44,30682.0,141.9461,141.956,141.8571,141.867,30682.0
2024-11-11 13:15:00,143.44,143.48,143.36,143.37,59237.0,141.867,141.9065,141.7879,141.7977,59237.0
2024-11-11 13:20:00,143.37,143.38,143.22,143.27,123392.0,141.7977,141.8076,141.6494,141.6988,123392.0
2024-11-11 13:25:00,143.26,143.38,143.24,143.36,34145.0,141.689,141.8076,141.6692,141.7879,34145.0
2024-11-11 13:30:00,143.37,143.37,143.27,143.29,20930.0,141.7977,141.7977,141.6988,141.7186,20930.0
2024-11-11 13:35:00,143.28,143.39,143.25,143.36,34489.0,141.7087,141.8175,141.6791,141.7879,34489.0
2024-11-11 13:40:00,143.36,143.46,143.35,143.45,50377.0,141.7879,141.8868,141.778,141.8769,50377.0
2024-11-11 13:45:00,143.44,143.47,143.37,143.4,113610.0,141.867,141.8967,141.7977,141.8274,113610.0
2024-11-11 13:50:00,143.4,143.5,143.39,143.49,110241.0,141.8274,141.9263,141.8175,141.9164,110241.0
2024-11-11 13:55:00,143.49,143.49,143.38,143.38,37900.0,141.9164,141.9164,141.8076,141.8076,37900.0
2024-11-11 14:00:00,143.39,143.41,143.32,143.34,37136.0,141.8175,141.8373,141.7483,141.7681,37136.0
2024-11-11 14:05:00,143.34,143.37,143.28,143.29,52510.0,141.7681,141.7977,141.7087,141.7186,52510.0
2024-11-11 14:10:00,143.3,143.3,143.21,143.22,53528.0,141.7285,141.7285,141.6395,141.6494,53528.0
2024-11-11 14:15:00,143.22,143.27,143.19,143.22,79468.0,141.6494,141.6988,141.6197,141.6494,79468.0
2024-11-11 14:20:00,143.22,143.33,143.22,143.33,65628.0,141.6494,141.7582,141.6494,141.7582,65628.0
2024-11-11 14:25:00,143.33,143.39,143.29,143.37,32163.0,141.7582,141.8175,141.7186,141.7977,32163.0
2024-11-11 14:30:00,143.37,143.37,143.31,143.36,30251.0,141.7977,141.7977,141.7384,141.7879,30251.0
2024-11-11 14:35:00,143.37,143.37,143.31,143.34,32230.0,141.7977,141.7977,141.7384,141.7681,32230.0
2024-11-11 14:40:00,143.34,143.37,143.31,143.36,87410.0,141.7681,141.7977,141.7384,141.7879,87410.0
2024-11-11 14:45:00,143.36,143.38,143.3,143.38,29191.0,141.7879,141.8076,141.7285,141.8076,29191.0
2024-11-11 14:50:00,143.38,143.4,143.34,143.37,40092.0,141.8076,141.8274,141.7681,141.7977,40092.0
2024-11-11 14:55:00,143.38,143.42,143.37,143.38,36572.0,141.8076,141.8472,141.7977,141.8076,36572.0
2024-11-11 15:00:00,143.39,143.4,143.25,143.28,91396.0,141.8175,141.8274,141.6791,141.7087,91396.0
2024-11-11 15:05:00,143.28,143.32,143.28,143.31,69054.0,141.7087,141.7483,141.7087,141.7384,69054.0
2024-11-11 15:10:00,143.31,143.36,143.2,143.21,90046.0,141.7384,141.7879,141.6296,141.6395,90046.0
2024-11-11 15:15:00,143.22,143.32,143.22,143.29,53303.0,141.6494,141.7483,141.6494,141.7186,53303.0
2024-11-11 15:20:00,143.3,143.32,143.26,143.28,65012.0,141.7285,141.7483,141.689,141.7087,65012.0
2024-11-11 15:25:00,143.28,143.3,143.24,143.26,95692.0,141.7087,141.7285,141.6692,141.689,95692.0
2024-11-11 15:30:00,143.26,143.27,143.1,143.15,111156.0,141.689,141.6988,141.5307,141.5802,111156.0
2024-11-11 15:35:00,143.15,143.21,143.12,143.21,76550.0,141.5802,141.6395,141.5505,141.6395,76550.0
2024-11-11 15:40:00,143.21,143.23,143.15,143.19,107167.0,141.6395,141.6593,141.5802,141.6197,107167.0
2024-11-11 15:45:00,143.19,143.2,143.09,143.09,152549.0,141.6197,141.6296,141.5208,141.5208,152549.0
2024-11-11 15:50:00,143.1,143.18,143.06,143.13,311266.0,141.5307,141.6098,141.4911,141.5604,311266.0
2024-11-11 15:55:00,143.13,143.22,143.05,143.22,526558.0,141.5604,141.6494,141.4813,141.6494,526558.0
2024-11-12 09:30:00,143.36,143.67,143.36,143.4,208614.0,141.7879,142.0945,141.7879,141.8274,208614.0
2024-11-12 09:35:00,143.39,143.43,143.18,143.4,131734.0,141.8175,141.8571,141.6098,141.8274,131734.0
2024-11-12 09:40:00,143.4,143.44,143.28,143.29,94393.0,141.8274,141.867,141.7087,141.7186,94393.0
2024-11-12 09:45:00,143.29,143.37,143.23,143.25,57761.0,141.7186,141.7977,141.6593,141.6791,57761.0
2024-11-12 09:50:00,143.24,143.24,143.05,143.11,71232.0,141.6692,141.6692,141.4813,141.5406,71232.0
2024-11-12 09:55:00,143.13,143.13,142.96,142.98,85693.0,141.5604,141.5604,141.3922,141.412,85693.0
2024-11-12 10:00:00,142.98,143.03,142.8,142.9,75388.0,141.412,141.4615,141.234,141.3329,75388.0
2024-11-12 10:05:00,142.9,142.92,142.7,142.84,96811.0,141.3329,141.3527,141.1351,141.2736,96811.0
2024-11-12 10:10:00,142.82,142.86,142.76,142.82,96155.0,141.2538,141.2933,141.1944,141.2538,96155.0
2024-11-12 10:15:00,142.83,142.83,142.68,142.74,60060.0,141.2637,141.2637,141.1153,141.1747,60060.0
2024-11-12 10:20:00,142.75,142.75,142.61,142.67,54140.0,141.1845,141.1845,141.0461,141.1054,54140.0
2024-11-12 10:25:00,142.67,142.67,142.56,142.56,56890.0,141.1054,141.1054,140.9966,140.9966,56890.0
2024-11-12 10:30:00,142.56,142.57,142.37,142.47,89389.0,140.9966,141.0065,140.8087,140.9076,89389.0
2024-11-12 10:35:00,142.47,142.57,142.38,142.48,146880.0,140.9076,141.0065,140.8186,140.9175,146880.0
2024-11-12 10:40:00,142.48,142.53,142.25,142.25,45176.0,140.9175,140.967,140.69,140.69,45176.0
2024-11-12 10:45:00,142.25,142.34,142.17,142.22,62504.0,140.69,140.779,140.6109,140.6604,62504.0
2024-11-12 10:50:00,142.23,142.31,142.21,142.29,38885.0,140.6702,140.7494,140.6505,140.7296,38885.0
2024-11-12 10:55:00,142.3,142.34,142.25,142.25,54243.0,140.7395,140.779,140.69,140.69,54243.0
2024-11-12 11:00:00,142.25,142.27,142.16,142.19,67928.0,140.69,140.7098,140.601,140.6307,67928.0
2024-11-12 11:05:00,142.19,142.24,142.14,142.16,33022.0,140.6307,140.6801,140.5812,140.601,33022.0
2024-11-12 11:10:00,142.15,142.18,142.09,142.12,53116.0,140.5911,140.6208,140.5318,140.5615,53116.0
2024-11-12 11:15:00,142.12,142.19,142.05,142.18,61533.0,140.5615,140.6307,140.4922,140.6208,61533.0
2024-11-12 11:20:00,142.18,142.18,142.1,142.11,36464.0,140.6208,140.6208,140.5417,140.5516,36464.0
2024-11-12 11:25:00,142.12,142.17,142.09,142.09,26704.0,140.5615,140.6109,140.5318,140.5318,26704.0
2024-11-12 11:30:00,142.09,142.11,142.0,142.04,37681.0,140.5318,140.5516,140.4428,140.4823,37681.0
2024-11-12 11:35:00,142.04,142.06,141.77,141.83,120680.0,140.4823,140.5021,140.2153,140.2746,120680.0
2024-11-12 11:40:00,141.83,141.87,141.74,141.78,91538.0,140.2746,140.3142,140.1856,140.2252,91538.0
2024-11-12 11:45:00,141.78,141.82,141.72,141.75,59754.0,140.2252,140.2647,140.1658,140.1955,59754.0
2024-11-12 11:50:00,141.75,141.88,141.75,141.82,66084.0,140.1955,140.3241,140.1955,140.2647,66084.0
2024-11-12 11:55:00,141.81,141.83,141.59,141.59,54358.0,140.2549,140.2746,140.0373,140.0373,54358.0
2024-11-12 12:00:00,141.59,141.61,141.52,141.6,92299.0,140.0373,140.057,139.968,140.0472,92299.0
2024-11-12 12:05:00,141.6,141.62,141.55,141.6,61570.0,140.0472,140.0669,139.9977,140.0472,61570.0
2024-11-12 12:10:00,141.61,141.62,141.52,141.59,37714.0,140.057,140.0669,139.968,140.0373,37714.0
2024-11-12 12:15:00,141.59,141.6,141.47,141.5,58157.0,140.0373,140.0472,139.9186,139.9483,58157.0
2024-11-12 12:20:00,141.5,141.58,141.45,141.56,41617.0,139.9483,140.0274,139.8988,140.0076,41617.0
2024-11-12 12:25:00,141.56,141.65,141.55,141.61,43139.0,140.0076,140.0966,139.9977,140.057,43139.0
2024-11-12 12:30:00,141.61,141.66,141.56,141.63,35860.0,140.057,140.1065,140.0076,140.0768,35860.0
2024-11-12 12:35:00,141.64,141.72,141.63,141.67,43801.0,140.0867,140.1658,140.0768,140.1164,43801.0
2024-11-12 12:40:00,141.67,141.68,141.6,141.63,32901.0,140.1164,140.1263,140.0472,140.0768,32901.0
2024-11-12 12:45:00,141.63,141.67,141.58,141.59,220508.0,140.0768,140.1164,140.0274,140.0373,220508.0
2024-11-12 12:50:00,141.58,141.62,141.54,141.61,43883.0,140.0274,140.0669,139.9878,140.057,43883.0
2024-11-12 12:55:00,141.6,141.62,141.38,141.43,56841.0,140.0472,140.0669,139.8296,139.879,56841.0
2024-11-12 13:00:00,141.43,141.6,141.38,141.51,75995.0,139.879,140.0472,139.8296,139.9581,75995.0
2024-11-12 13:05:00,141.5,141.56,141.44,141.49,40789.0,139.9483,140.0076,139.8889,139.9384,40789.0
2024-11-12 13:10:00,141.5,141.57,141.47,141.56,45539.0,139.9483,140.0175,139.9186,140.0076,45539.0
2024-11-12 13:15:00,141.56,141.68,141.56,141.66,52174.0,140.0076,140.1263,140.0076,140.1065,52174.0
2024-11-12 13:20:00,141.68,141.7,141.63,141.69,50748.0,140.1263,140.1461,140.0768,140.1362,50748.0
2024-11-12 13:25:00,141.68,141.76,141.67,141.74,40256.0,140.1263,140.2054,140.1164,140.1856,40256.0
2024-11-12 13:30:00,141.74,141.81,141.73,141.78,52669.0,140.1856,140.2549,140.1757,140.2252,52669.0
2024-11-12 13:35:00,141.78,141.88,141.77,141.8,81385.0,140.2252,140.3241,140.2153,140.245,81385.0
2024-11-12 13:40:00,141.8,141.9,141.79,141.87,77415.0,140.245,140.3439,140.2351,140.3142,77415.0
2024-11-12 13:45:00,141.88,141.93,141.86,141.89,49041.0,140.3241,140.3735,140.3043,140.334,49041.0
2024-11-12 13:50:00,141.89,141.94,141.88,141.92,83772.0,140.334,140.3834,140.3241,140.3636,83772.0
2024-11-12 13:55:00,141.93,142.14,141.92,142.09,101625.0,140.3735,140.5812,140.3636,140.5318,101625.0
2024-11-12 14:00:00,142.09,142.16,142.07,142.15,45175.0,140.5318,140.601,140.512,140.5911,45175.0
2024-11-12 14:05:00,142.16,142.22,142.12,142.15,51613.0,140.601,140.6604,140.5615,140.5911,51613.0
2024-11-12 14:10:00,142.15,142.17,142.11,142.15,38885.0,140.5911,140.6109,140.5516,140.5911,38885.0
2024-11-12 14:15:00,142.14,142.26,142.14,142.25,71305.0,140.5812,140.6999,140.5812,140.69,71305.0
2024-11-12 14:20:00,142.25,142.32,142.21,142.28,39217.0,140.69,140.7593,140.6505,140.7197,39217.0
2024-11-12 14:25:00,142.29,142.3,142.21,142.24,92515.0,140.7296,140.7395,140.6505,140.6801,92515.0
2024-11-12 14:30:00,142.24,142.28,142.23,142.27,37322.0,140.6801,140.7197,140.6702,140.7098,37322.0
2024-11-12 14:35:00,142.26,142.31,142.23,142.25,33176.0,140.6999,140.7494,140.6702,140.69,33176.0
2024-11-12 14:40:00,142.25,142.36,142.23,142.3,41736.0,140.69,140.7988,140.6702,140.7395,41736.0
2024-11-12 14:45:00,142.3,142.34,142.26,142.31,55273.0,140.7395,140.779,140.6999,140.7494,55273.0
2024-11-12 14:50:00,142.32,142.34,142.25,142.3,42195.0,140.7593,140.779,140.69,140.7395,42195.0
2024-11-12 14:55:00,142.3,142.33,142.27,142.3,48310.0,140.7395,140.7692,140.7098,140.7395,48310.0
2024-11-12 15:00:00,142.3,142.31,142.21,142.26,91897.0,140.7395,140.7494,140.6505,140.6999,91897.0
2024-11-12 15:05:00,142.27,142.3,142.23,142.27,48696.0,140.7098,140.7395,140.6702,140.7098,48696.0
2024-11-12 15:10:00,142.27,142.29,142.19,142.21,52422.0,140.7098,140.7296,140.6307,140.6505,52422.0
2024-11-12 15:15:00,142.21,142.24,142.07,142.16,49570.0,140.6505,140.6801,140.512,140.601,49570.0
2024-11-12 15:20:00,142.16,142.17,142.11,142.14,55611.0,140.601,140.6109,140.5516,140.5812,55611.0
2024-11-12 15:25:00,142.14,142.14,142.07,142.14,66014.0,140.5812,140.5812,140.512,140.5812,66014.0
2024-11-12 15:30:00,142.13,142.18,142.09,142.09,97288.0,140.5713,140.6208,140.5318,140.5318,97288.0
2024-11-12 15:35:00,142.09,142.2,142.07,142.16,67014.0,140.5318,140.6406,140.512,140.601,67014.0
2024-11-12 15:40:00,142.16,142.18,142.06,142.11,86105.0,140.601,140.6208,140.5021,140.5516,86105.0
2024-11-12 15:45:00,142.11,142.12,142.05,142.09,97332.0,140.5516,140.5615,140.4922,140.5318,97332.0
2024-11-12 15:50:00,142.08,142.09,141.9,141.92,164840.0,140.5219,140.5318,140.3439,140.3636,164840.0
2024-11-12 15:55:00,141.92,141.98,141.86,141.94,330167.0,140.3636,140.423,140.3043,140.3834,330167.0
2024-11-13 09:30:00,142.11,142.37,142.1,142.33,384477.0,140.5516,140.8087,140.5417,140.7692,384477.0
2024-11-13 09:35:00,142.33,142.63,142.17,142.63,79970.0,140.7692,141.0659,140.6109,141.0659,79970.0
2024-11-13 09:40:00,142.6,142.6,142.34,142.59,123708.0,141.0362,141.0362,140.779,141.0263,123708.0
2024-11-13 09:45:00,142.58,142.61,142.45,142.49,42948.0,141.0164,141.0461,140.8878,140.9274,42948.0
2024-11-13 09:50:00,142.5,142.5,142.22,142.34,63741.0,140.9373,140.9373,140.6604,140.779,63741.0
2024-11-13 09:55:00,142.33,142.67,142.33,142.67,38071.0,140.7692,141.1054,140.7692,141.1054,38071.0
2024-11-13 10:00:00,142.65,142.65,142.33,142.34,56860.0,141.0856,141.0856,140.7692,140.779,56860.0
2024-11-13 10:05:00,142.34,142.38,142.07,142.38,88270.0,140.779,140.8186,140.512,140.8186,88270.0
2024-11-13 10:10:00,142.39,142.56,142.38,142.48,34946.0,140.8285,140.9966,140.8186,140.9175,34946.0
2024-11-13 10:15:00,142.49,142.56,142.46,142.51,29964.0,140.9274,140.9966,140.8977,140.9472,29964.0
2024-11-13 10:20:00,142.5,142.62,142.47,142.62,67369.0,140.9373,141.056,140.9076,141.056,67369.0
2024-11-13 10:25:00,142.66,142.7,142.54,142.63,172421.0,141.0955,141.1351,140.9768,141.0659,172421.0
2024-11-13 10:30:00,142.63,142.77,142.61,142.74,43066.0,141.0659,141.2043,141.0461,141.1747,43066.0
2024-11-13 10:35:00,142.73,142.8,142.64,142.7,204525.0,141.1648,141.234,141.0758,141.1351,204525.0
2024-11-13 10:40:00,142.69,142.83,142.61,142.8,18618.0,141.1252,141.2637,141.0461,141.234,18618.0
2024-11-13 10:45:00,142.8,142.93,142.76,142.93,21361.0,141.234,141.3626,141.1944,141.3626,21361.0
2024-11-13 10:50:00,142.92,143.0,142.89,142.99,15332.0,141.3527,141.4318,141.323,141.4219,15332.0
2024-11-13 10:55:00,143.0,143.06,142.9,142.96,36309.0,141.4318,141.4911,141.3329,141.3922,36309.0
2024-11-13 11:00:00,142.96,142.96,142.84,142.89,25680.0,141.3922,141.3922,141.2736,141.323,25680.0
2024-11-13 11:05:00,142.88,142.96,142.82,142.96,20527.0,141.3131,141.3922,141.2538,141.3922,20527.0
2024-11-13 11:10:00,142.95,142.95,142.86,142.89,59176.0,141.3824,141.3824,141.2933,141.323,59176.0
2024-11-13 11:15:00,142.89,142.92,142.77,142.79,38915.0,141.323,141.3527,141.2043,141.2241,38915.0
2024-11-13 11:20:00,142.77,142.79,142.65,142.71,68450.0,141.2043,141.2241,141.0856,141.145,68450.0
2024-11-13 11:25:00,142.71,142.79,142.7,142.79,22741.0,141.145,141.2241,141.1351,141.2241,22741.0
2024-11-13 11:30:00,142.78,142.83,142.66,142.73,30058.0,141.2142,141.2637,141.0955,141.1648,30058.0
2024-11-13 11:35:00,142.74,142.79,142.64,142.66,73891.0,141.1747,141.2241,141.0758,141.0955,73891.0
2024-11-13 11:40:00,142.67,142.7,142.63,142.66,19332.0,141.1054,141.1351,141.0659,141.0955,19332.0
2024-11-13 11:45:00,142.65,142.83,142.64,142.75,24485.0,141.0856,141.2637,141.0758,141.1845,24485.0
2024-11-13 11:50:00,142.75,142.79,142.72,142.75,14754.0,141.1845,141.2241,141.1549,141.1845,14754.0
2024-11-13 11:55:00,142.75,142.8,142.71,142.78,25308.0,141.1845,141.234,141.145,141.2142,25308.0
2024-11-13 12:00:00,142.78,142.83,142.77,142.79,17140.0,141.2142,141.2637,141.2043,141.2241,17140.0
2024-11-13 12:05:00,142.82,142.92,142.82,142.83,71235.0,141.2538,141.3527,141.2538,141.2637,71235.0
2024-11-13 12:10:00,142.84,142.92,142.84,142.89,26524.0,141.2736,141.3527,141.2736,141.323,26524.0
2024-11-13 12:15:00,142.88,142.91,142.79,142.79,29265.0,141.3131,141.3428,141.2241,141.2241,29265.0
2024-11-13 12:20:00,142.79,142.82,142.64,142.68,25589.0,141.2241,141.2538,141.0758,141.1153,25589.0
2024-11-13 12:25:00,142.69,142.76,142.66,142.71,341913.0,141.1252,141.1944,141.0955,141.145,341913.0
2024-11-13 12:30:00,142.72,142.76,142.7,142.72,26465.0,141.1549,141.1944,141.1351,141.1549,26465.0
2024-11-13 12:35:00,142.73,142.83,142.71,142.8,39606.0,141.1648,141.2637,141.145,141.234,39606.0
2024-11-13 12:40:00,142.8,142.9,142.79,142.86,128331.0,141.234,141.3329,141.2241,141.2933,128331.0
2024-11-13 12:45:00,142.86,142.96,142.86,142.91,24260.0,141.2933,141.3922,141.2933,141.3428,24260.0
2024-11-13 12:50:00,142.91,142.93,142.83,142.89,15022.0,141.3428,141.3626,141.2637,141.323,15022.0
2024-11-13 12:55:00,142.89,142.92,142.84,142.91,15106.0,141.323,141.3527,141.2736,141.3428,15106.0
2024-11-13 13:00:00,142.92,142.94,142.88,142.88,18234.0,141.3527,141.3725,141.3131,141.3131,18234.0
2024-11-13 13:05:00,142.87,142.88,142.72,142.75,16474.0,141.3032,141.3131,141.1549,141.1845,16474.0
2024-11-13 13:10:00,142.74,142.78,142.68,142.71,26848.0,141.1747,141.2142,141.1153,141.145,26848.0
2024-11-13 13:15:00,142.71,142.75,142.68,142.72,42009.0,141.145,141.1845,141.1153,141.1549,42009.0
2024-11-13 13:20:00,142.72,142.76,142.67,142.71,26052.0,141.1549,141.1944,141.1054,141.145,26052.0
2024-11-13 13:25:00,142.72,142.75,142.7,142.74,11518.0,141.1549,141.1845,141.1351,141.1747,11518.0
2024-11-13 13:30:00,142.73,142.77,142.7,142.71,20569.0,141.1648,141.2043,141.1351,141.145,20569.0
2024-11-13 13:35:00,142.72,142.72,142.6,142.63,15537.0,141.1549,141.1549,141.0362,141.0659,15537.0
2024-11-13 13:40:00,142.63,142.67,142.6,142.66,36422.0,141.0659,141.1054,141.0362,141.0955,36422.0
2024-11-13 13:45:00,142.66,142.68,142.63,142.65,20759.0,141.0955,141.1153,141.0659,141.0856,20759.0
2024-11-13 13:50:00,142.64,142.67,142.61,142.62,14163.0,141.0758,141.1054,141.0461,141.056,14163.0
2024-11-13 13:55:00,142.62,142.62,142.51,142.55,24889.0,141.056,141.056,140.9472,140.9867,24889.0
2024-11-13 14:00:00,142.54,142.6,142.54,142.59,32589.0,140.9768,141.0362,140.9768,141.0263,32589.0
2024-11-13 14:05:00,142.59,142.61,142.54,142.56,159560.0,141.0263,141.0461,140.9768,140.9966,159560.0
2024-11-13 14:10:00,142.55,142.62,142.52,142.56,61699.0,140.9867,141.056,140.9571,140.9966,61699.0
2024-11-13 14:15:00,142.56,142.61,142.45,142.47,28677.0,140.9966,141.0461,140.8878,140.9076,28677.0
2024-11-13 14:20:00,142.47,142.51,142.44,142.47,16550.0,140.9076,140.9472,140.8779,140.9076,16550.0
2024-11-13 14:25:00,142.46,142.47,142.38,142.39,13491.0,140.8977,140.9076,140.8186,140.8285,13491.0
2024-11-13 14:30:00,142.39,142.41,142.33,142.38,52327.0,140.8285,140.8483,140.7692,140.8186,52327.0
2024-11-13 14:35:00,142.37,142.38,142.29,142.31,56251.0,140.8087,140.8186,140.7296,140.7494,56251.0
2024-11-13 14:40:00,142.3,142.31,142.22,142.25,39668.0,140.7395,140.7494,140.6604,140.69,39668.0
2024-11-13 14:45:00,142.26,142.31,142.17,142.19,21465.0,140.6999,140.7494,140.6109,140.6307,21465.0
2024-11-13 14:50:00,142.18,142.25,142.16,142.22,21181.0,140.6208,140.69,140.601,140.6604,21181.0
2024-11-13 14:55:00,142.2,142.21,142.17,142.21,26063.0,140.6406,140.6505,140.6109,140.6505,26063.0
2024-11-13 15:00:00,142.2,142.22,142.09,142.13,40784.0,140.6406,140.6604,140.5318,140.5713,40784.0
2024-11-13 15:05:00,142.14,142.27,142.08,142.27,72022.0,140.5812,140.7098,140.5219,140.7098,72022.0
2024-11-13 15:10:00,142.27,142.35,142.25,142.34,32549.0,140.7098,140.7889,140.69,140.779,32549.0
2024-11-13 15:15:00,142.35,142.41,142.33,142.38,29644.0,140.7889,140.8483,140.7692,140.8186,29644.0
2024-11-13 15:20:00,142.38,142.46,142.38,142.42,62373.0,140.8186,140.8977,140.8186,140.8582,62373.0
2024-11-13 15:25:00,142.43,142.44,142.34,142.35,47386.0,140.8681,140.8779,140.779,140.7889,47386.0
2024-11-13 15:30:00,142.35,142.41,142.26,142.41,251588.0,140.7889,140.8483,140.6999,140.8483,251588.0
2024-11-13 15:35:00,142.42,142.55,142.42,142.46,43215.0,140.8582,140.9867,140.8582,140.8977,43215.0
2024-11-13 15:40:00,142.46,142.5,142.43,142.46,40269.0,140.8977,140.9373,140.8681,140.8977,40269.0
2024-11-13 15:45:00,142.45,142.48,142.37,142.38,52556.0,140.8878,140.9175,140.8087,140.8186,52556.0
2024-11-13 15:50:00,142.37,142.38,142.21,142.22,131501.0,140.8087,140.8186,140.6505,140.6604,131501.0
2024-11-13 15:55:00,142.21,142.32,142.14,142.24,294082.0,140.6505,140.7593,140.5812,140.6801,294082.0
2024-11-14 09:30:00,142.0,142.31,142.0,142.08,164418.0,140.4428,140.7494,140.4428,140.5219,164418.0
2024-11-14 09:35:00,142.09,142.17,141.67,141.73,293484.0,140.5318,140.6109,140.1164,140.1757,293484.0
2024-11-14 09:40:00,141.74,141.77,141.63,141.69,97960.0,140.1856,140.2153,140.0768,140.1362,97960.0
2024-11-14 09:45:00,141.69,141.9,141.69,141.88,62121.0,140.1362,140.3439,140.1362,140.3241,62121.0
2024-11-14 09:50:00,141.88,142.04,141.76,141.87,79335.0,140.3241,140.4823,140.2054,140.3142,79335.0
2024-11-14 09:55:00,141.87,141.94,141.76,141.83,70593.0,140.3142,140.3834,140.2054,140.2746,70593.0
2024-11-14 10:00:00,141.82,141.82,141.58,141.6,97856.0,140.2647,140.2647,140.0274,140.0472,97856.0
2024-11-14 10:05:00,141.62,141.65,141.47,141.49,69518.0,140.0669,140.0966,139.9186,139.9384,69518.0
2024-11-14 10:10:00,141.49,141.55,141.41,141.42,60860.0,139.9384,139.9977,139.8592,139.8691,60860.0
2024-11-14 10:15:00,141.42,141.5,141.26,141.29,90990.0,139.8691,139.9483,139.7109,139.7406,90990.0
2024-11-14 10:20:00,141.3,141.49,141.3,141.47,71929.0,139.7504,139.9384,139.7504,139.9186,71929.0
2024-11-14 10:25:00,141.48,141.64,141.48,141.58,74749.0,139.9285,140.0867,139.9285,140.0274,74749.0
2024-11-14 10:30:00,141.58,141.58,141.47,141.5,117998.0,140.0274,140.0274,139.9186,139.9483,117998.0
2024-11-14 10:35:00,141.51,141.62,141.49,141.6,122763.0,139.9581,140.0669,139.9384,140.0472,122763.0
2024-11-14 10:40:00,141.59,141.59,141.49,141.56,40041.0,140.0373,140.0373,139.9384,140.0076,40041.0
2024-11-14 10:45:00,141.55,141.58,141.45,141.46,42070.0,139.9977,140.0274,139.8988,139.9087,42070.0
2024-11-14 10:50:00,141.45,141.45,141.27,141.28,41341.0,139.8988,139.8988,139.7208,139.7307,41341.0
2024-11-14 10:55:00,141.28,141.46,141.27,141.32,79122.0,139.7307,139.9087,139.7208,139.7702,79122.0
2024-11-14 11:00:00,141.32,141.34,141.09,141.11,47223.0,139.7702,139.79,139.5428,139.5625,47223.0
2024-11-14 11:05:00,141.11,141.13,141.06,141.09,28886.0,139.5625,139.5823,139.5131,139.5428,28886.0
2024-11-14 11:10:00,141.08,141.23,141.06,141.18,32919.0,139.5329,139.6812,139.5131,139.6318,32919.0
2024-11-14 11:15:00,141.17,141.21,141.11,141.18,20872.0,139.6219,139.6614,139.5625,139.6318,20872.0
2024-11-14 11:20:00,141.18,141.19,141.08,141.18,27602.0,139.6318,139.6417,139.5329,139.6318,27602.0
2024-11-14 11:25:00,141.19,141.2,141.06,141.06,34134.0,139.6417,139.6515,139.5131,139.5131,34134.0
2024-11-14 11:30:00,141.06,141.06,140.95,140.99,22816.0,139.5131,139.5131,139.4043,139.4438,22816.0
2024-11-14 11:35:00,140.98,141.02,140.94,141.0,31091.0,139.434,139.4735,139.3944,139.4537,31091.0
2024-11-14 11:40:00,141.0,141.04,140.88,140.9,38523.0,139.4537,139.4933,139.3351,139.3548,38523.0
2024-11-14 11:45:00,140.88,140.9,140.69,140.7,41015.0,139.3351,139.3548,139.1471,139.157,41015.0
2024-11-14 11:50:00,140.72,140.77,140.63,140.64,39975.0,139.1768,139.2263,139.0878,139.0977,39975.0
2024-11-14 11:55:00,140.64,140.68,140.59,140.64,43568.0,139.0977,139.1372,139.0482,139.0977,43568.0
2024-11-14 12:00:00,140.64,140.64,140.51,140.54,63153.0,139.0977,139.0977,138.9691,138.9988,63153.0
2024-11-14 12:05:00,140.53,140.58,140.49,140.49,58796.0,138.9889,139.0383,138.9493,138.9493,58796.0
2024-11-14 12:10:00,140.47,140.52,140.35,140.38,61019.0,138.9296,138.979,138.8109,138.8405,61019.0
2024-11-14 12:15:00,140.37,140.38,140.23,140.29,101485.0,138.8306,138.8405,138.6922,138.7515,101485.0
2024-11-14 12:20:00,140.28,140.29,140.18,140.22,104151.0,138.7416,138.7515,138.6427,138.6823,104151.0
2024-11-14 12:25:00,140.23,140.24,140.11,140.12,56594.0,138.6922,138.7021,138.5735,138.5834,56594.0
2024-11-14 12:30:00,140.12,140.13,139.98,140.1,214176.0,138.5834,138.5933,138.4449,138.5636,214176.0
2024-11-14 12:35:00,140.1,140.25,140.1,140.2,60942.0,138.5636,138.712,138.5636,138.6625,60942.0
2024-11-14 12:40:00,140.2,140.25,140.17,140.2,77433.0,138.6625,138.712,138.6328,138.6625,77433.0
2024-11-14 12:45:00,140.19,140.2,139.86,139.9,172111.0,138.6526,138.6625,138.3262,138.3658,172111.0
2024-11-14 12:50:00,139.9,140.17,139.9,140.16,87926.0,138.3658,138.6328,138.3658,138.6229,87926.0
2024-11-14 12:55:00,140.16,140.23,140.15,140.21,245431.0,138.6229,138.6922,138.6131,138.6724,245431.0
2024-11-14 13:00:00,140.2,140.27,140.12,140.24,142015.0,138.6625,138.7317,138.5834,138.7021,142015.0
2024-11-14 13:05:00,140.24,140.33,140.23,140.33,122234.0,138.7021,138.7911,138.6922,138.7911,122234.0
2024-11-14 13:10:00,140.34,140.39,140.33,140.36,147138.0,138.801,138.8504,138.7911,138.8208,147138.0
2024-11-14 13:15:00,140.36,140.42,140.3,140.32,59606.0,138.8208,138.8801,138.7614,138.7812,59606.0
2024-11-14 13:20:00,140.33,140.34,140.26,140.29,44823.0,138.7911,138.801,138.7219,138.7515,44823.0
2024-11-14 13:25:00,140.29,140.34,140.19,140.19,65924.0,138.7515,138.801,138.6526,138.6526,65924.0
2024-11-14 13:30:00,140.19,140.2,140.07,140.17,44835.0,138.6526,138.6625,138.5339,138.6328,44835.0
2024-11-14 13:35:00,140.16,140.18,140.1,140.15,64537.0,138.6229,138.6427,138.5636,138.6131,64537.0
2024-11-14 13:40:00,140.14,140.21,140.13,140.19,50697.0,138.6032,138.6724,138.5933,138.6526,50697.0
2024-11-14 13:45:00,140.19,140.19,140.09,140.11,31609.0,138.6526,138.6526,138.5537,138.5735,31609.0
2024-11-14 13:50:00,140.12,140.15,140.06,140.1,27261.0,138.5834,138.6131,138.524,138.5636,27261.0
2024-11-14 13:55:00,140.1,140.11,139.97,139.99,44378.0,138.5636,138.5735,138.435,138.4548,44378.0
2024-11-14 14:00:00,139.98,140.32,139.98,140.29,80234.0,138.4449,138.7812,138.4449,138.7515,80234.0
2024-11-14 14:05:00,140.28,140.36,140.27,140.29,22892.0,138.7416,138.8208,138.7317,138.7515,22892.0
2024-11-14 14:10:00,140.29,140.36,140.26,140.33,60919.0,138.7515,138.8208,138.7219,138.7911,60919.0
2024-11-14 14:15:00,140.33,140.39,140.33,140.34,97994.0,138.7911,138.8504,138.7911,138.801,97994.0
2024-11-14 14:20:00,140.34,140.37,140.3,140.31,32534.0,138.801,138.8306,138.7614,138.7713,32534.0
2024-11-14 14:25:00,140.31,140.43,140.3,140.42,84587.0,138.7713,138.89,138.7614,138.8801,84587.0
2024-11-14 14:30:00,140.41,140.42,140.31,140.36,142009.0,138.8702,138.8801,138.7713,138.8208,142009.0
2024-11-14 14:35:00,140.35,140.38,140.31,140.34,79513.0,138.8109,138.8405,138.7713,138.801,79513.0
2024-11-14 14:40:00,140.34,140.38,140.31,140.36,50323.0,138.801,138.8405,138.7713,138.8208,50323.0
2024-11-14 14:45:00,140.35,140.37,140.28,140.31,33251.0,138.8109,138.8306,138.7416,138.7713,33251.0
2024-11-14 14:50:00,140.31,140.44,140.31,140.38,132164.0,138.7713,138.8999,138.7713,138.8405,132164.0
2024-11-14 14:55:00,140.39,140.44,140.35,140.37,53834.0,138.8504,138.8999,138.8109,138.8306,53834.0
2024-11-14 15:00:00,140.37,140.37,139.98,140.03,181417.0,138.8306,138.8306,138.4449,138.4944,181417.0
2024-11-14 15:05:00,140.04,140.07,139.85,139.88,90012.0,138.5043,138.5339,138.3163,138.346,90012.0
2024-11-14 15:10:00,139.88,139.99,139.81,139.89,92343.0,138.346,138.4548,138.2768,138.3559,92343.0
2024-11-14 15:15:00,139.9,140.16,139.9,140.09,73242.0,138.3658,138.6229,138.3658,138.5537,73242.0
2024-11-14 15:20:00,140.08,140.11,140.0,140.06,47181.0,138.5438,138.5735,138.4647,138.524,47181.0
2024-11-14 15:25:00,140.05,140.15,140.02,140.09,65770.0,138.5142,138.6131,138.4845,138.5537,65770.0
2024-11-14 15:30:00,140.1,140.16,139.94,139.94,109856.0,138.5636,138.6229,138.4054,138.4054,109856.0
2024-11-14 15:35:00,139.95,140.12,139.95,140.06,75539.0,138.4153,138.5834,138.4153,138.524,75539.0
2024-11-14 15:40:00,140.06,140.09,139.97,139.98,111739.0,138.524,138.5537,138.435,138.4449,111739.0
2024-11-14 15:45:00,139.99,140.01,139.73,139.76,287687.0,138.4548,138.4746,138.1977,138.2273,287687.0
2024-11-14 15:50:00,139.77,139.91,139.7,139.83,303415.0,138.2372,138.3757,138.168,138.2966,303415.0
2024-11-14 15:55:00,139.83,139.9,139.77,139.84,441799.0,138.2966,138.3658,138.2372,138.3065,441799.0
2024-11-15 09:30:00,139.39,139.8,139.31,139.49,232254.0,137.8614,138.2669,137.7823,137.9603,232254.0
2024-11-15 09:35:00,139.49,140.03,139.49,140.03,102255.0,137.9603,138.4944,137.9603,138.4944,102255.0
2024-11-15 09:40:00,140.03,140.21,139.87,140.12,83923.0,138.4944,138.6724,138.3361,138.5834,83923.0
2024-11-15 09:45:00,140.1,140.12,139.98,140.08,48638.0,138.5636,138.5834,138.4449,138.5438,48638.0
2024-11-15 09:50:00,140.06,140.07,139.77,139.84,36448.0,138.524,138.5339,138.2372,138.3065,36448.0
2024-11-15 09:55:00,139.85,139.85,139.62,139.66,50471.0,138.3163,138.3163,138.0889,138.1284,50471.0
2024-11-15 10:00:00,139.66,139.66,139.31,139.41,94848.0,138.1284,138.1284,137.7823,137.8812,94848.0
2024-11-15 10:05:00,139.41,139.5,139.22,139.28,67447.0,137.8812,137.9702,137.6933,137.7526,67447.0
2024-11-15 10:10:00,139.3,139.43,139.21,139.43,77679.0,137.7724,137.901,137.6834,137.901,77679.0
2024-11-15 10:15:00,139.41,139.52,139.35,139.5,90755.0,137.8812,137.99,137.8218,137.9702,90755.0
2024-11-15 10:20:00,139.48,139.48,139.14,139.19,107415.0,137.9504,137.9504,137.6141,137.6636,107415.0
2024-11-15 10:25:00,139.19,139.26,139.1,139.25,51837.0,137.6636,137.7328,137.5746,137.7229,51837.0
2024-11-15 10:30:00,139.24,139.24,139.04,139.17,70907.0,137.713,137.713,137.5152,137.6438,70907.0
2024-11-15 10:35:00,139.17,139.24,139.01,139.08,76854.0,137.6438,137.713,137.4856,137.5548,76854.0
2024-11-15 10:40:00,139.09,139.15,138.97,139.11,63365.0,137.5647,137.624,137.446,137.5845,63365.0
2024-11-15 10:45:00,139.1,139.28,139.1,139.13,59235.0,137.5746,137.7526,137.5746,137.6042,59235.0
2024-11-15 10:50:00,139.16,139.33,139.1,139.21,168879.0,137.6339,137.8021,137.5746,137.6834,168879.0
2024-11-15 10:55:00,139.2,139.28,139.14,139.23,81465.0,137.6735,137.7526,137.6141,137.7031,81465.0
2024-11-15 11:00:00,139.21,139.23,139.14,139.15,79431.0,137.6834,137.7031,137.6141,137.624,79431.0
2024-11-15 11:05:00,139.14,139.32,139.14,139.27,72822.0,137.6141,137.7922,137.6141,137.7427,72822.0
2024-11-15 11:10:00,139.28,139.51,139.26,139.33,84396.0,137.7526,137.9801,137.7328,137.8021,84396.0
2024-11-15 11:15:00,139.33,139.45,139.31,139.41,51611.0,137.8021,137.9207,137.7823,137.8812,51611.0
2024-11-15 11:20:00,139.42,139.42,139.31,139.41,47320.0,137.8911,137.8911,137.7823,137.8812,47320.0
2024-11-15 11:25:00,139.41,139.46,139.35,139.46,29976.0,137.8812,137.9306,137.8218,137.9306,29976.0
2024-11-15 11:30:00,139.45,139.46,139.25,139.28,67018.0,137.9207,137.9306,137.7229,137.7526,67018.0
2024-11-15 11:35:00,139.27,139.27,139.14,139.17,34687.0,137.7427,137.7427,137.6141,137.6438,34687.0
2024-11-15 11:40:00,139.16,139.21,139.1,139.15,40180.0,137.6339,137.6834,137.5746,137.624,40180.0
2024-11-15 11:45:00,139.17,139.34,139.14,139.23,35423.0,137.6438,137.8119,137.6141,137.7031,35423.0
2024-11-15 11:50:00,139.25,139.3,139.21,139.3,35281.0,137.7229,137.7724,137.6834,137.7724,35281.0
2024-11-15 11:55:00,139.28,139.28,139.16,139.24,27612.0,137.7526,137.7526,137.6339,137.713,27612.0
2024-11-15 12:00:00,139.24,139.25,139.11,139.14,32788.0,137.713,137.7229,137.5845,137.6141,32788.0
2024-11-15 12:05:00,139.14,139.19,139.09,139.12,18068.0,137.6141,137.6636,137.5647,137.5944,18068.0
2024-11-15 12:10:00,139.1,139.18,139.04,139.18,116096.0,137.5746,137.6537,137.5152,137.6537,116096.0
2024-11-15 12:15:00,139.17,139.2,139.08,139.17,68124.0,137.6438,137.6735,137.5548,137.6438,68124.0
2024-11-15 12:20:00,139.18,139.21,139.1,139.12,40510.0,137.6537,137.6834,137.5746,137.5944,40510.0
2024-11-15 12:25:00,139.12,139.12,139.01,139.01,21585.0,137.5944,137.5944,137.4856,137.4856,21585.0
2024-11-15 12:30:00,139.01,139.01,138.86,138.97,41448.0,137.4856,137.4856,137.3372,137.446,41448.0
2024-11-15 12:35:00,138.96,139.01,138.92,138.96,28190.0,137.4361,137.4856,137.3965,137.4361,28190.0
2024-11-15 12:40:00,138.95,139.0,138.91,138.98,28767.0,137.4262,137.4757,137.3867,137.4559,28767.0
2024-11-15 12:45:00,138.99,139.02,138.89,138.94,25789.0,137.4658,137.4955,137.3669,137.4163,25789.0
2024-11-15 12:50:00,138.92,138.95,138.87,138.94,33590.0,137.3965,137.4262,137.3471,137.4163,33590.0
2024-11-15 12:55:00,138.94,139.05,138.91,139.02,41861.0,137.4163,137.5251,137.3867,137.4955,41861.0
2024-11-15 13:00:00,139.03,139.07,138.98,139.0,66539.0,137.5053,137.5449,137.4559,137.4757,66539.0
2024-11-15 13:05:00,139.0,139.04,138.95,138.99,48817.0,137.4757,137.5152,137.4262,137.4658,48817.0
2024-11-15 13:10:00,138.98,138.99,138.91,138.97,49431.0,137.4559,137.4658,137.3867,137.446,49431.0
2024-11-15 13:15:00,138.97,139.06,138.96,139.05,47528.0,137.446,137.535,137.4361,137.5251,47528.0
2024-11-15 13:20:00,139.06,139.13,139.0,139.03,74350.0,137.535,137.6042,137.4757,137.5053,74350.0
2024-11-15 13:25:00,139.02,139.08,139.01,139.03,30500.0,137.4955,137.5548,137.4856,137.5053,30500.0
2024-11-15 13:30:00,139.02,139.02,138.93,138.97,76787.0,137.4955,137.4955,137.4064,137.446,76787.0
2024-11-15 13:35:00,138.96,139.08,138.95,139.06,38501.0,137.4361,137.5548,137.4262,137.535,38501.0
2024-11-15 13:40:00,139.06,139.07,138.91,138.95,32096.0,137.535,137.5449,137.3867,137.4262,32096.0
2024-11-15 13:45:00,138.96,138.98,138.85,138.87,19080.0,137.4361,137.4559,137.3273,137.3471,19080.0
2024-11-15 13:50:00,138.88,138.91,138.86,138.87,40608.0,137.357,137.3867,137.3372,137.3471,40608.0
2024-11-15 13:55:00,138.86,138.89,138.75,138.86,34639.0,137.3372,137.3669,137.2284,137.3372,34639.0
2024-11-15 14:00:00,138.85,138.89,138.8,138.84,32754.0,137.3273,137.3669,137.2779,137.3174,32754.0
2024-11-15 14:05:00,138.85,138.98,138.84,138.95,20600.0,137.3273,137.4559,137.3174,137.4262,20600.0
2024-11-15 14:10:00,138.94,138.98,138.92,138.95,17558.0,137.4163,137.4559,137.3965,137.4262,17558.0
2024-11-15 14:15:00,138.94,138.97,138.87,138.88,14582.0,137.4163,137.446,137.3471,137.357,14582.0
2024-11-15 14:20:00,138.88,138.9,138.84,138.85,24209.0,137.357,137.3768,137.3174,137.3273,24209.0
2024-11-15 14:25:00,138.86,138.88,138.81,138.85,54192.0,137.3372,137.357,137.2878,137.3273,54192.0
2024-11-15 14:30:00,138.84,138.88,138.8,138.84,36651.0,137.3174,137.357,137.2779,137.3174,36651.0
2024-11-15 14:35:00,138.84,138.91,138.83,138.87,46191.0,137.3174,137.3867,137.3075,137.3471,46191.0
2024-11-15 14:40:00,138.87,139.06,138.85,139.05,94930.0,137.3471,137.535,137.3273,137.5251,94930.0
2024-11-15 14:45:00,139.03,139.16,139.0,139.08,69415.0,137.5053,137.6339,137.4757,137.5548,69415.0
2024-11-15 14:50:00,139.09,139.13,138.92,138.93,36930.0,137.5647,137.6042,137.3965,137.4064,36930.0
2024-11-15 14:55:00,138.93,139.04,138.93,139.0,82276.0,137.4064,137.5152,137.4064,137.4757,82276.0
2024-11-15 15:00:00,139.01,139.01,138.95,139.0,28916.0,137.4856,137.4856,137.4262,137.4757,28916.0
2024-11-15 15:05:00,139.0,139.08,138.93,138.97,64092.0,137.4757,137.5548,137.4064,137.446,64092.0
2024-11-15 15:10:00,138.98,139.06,138.97,139.05,35381.0,137.4559,137.535,137.446,137.5251,35381.0
2024-11-15 15:15:00,139.05,139.15,138.99,139.09,35679.0,137.5251,137.624,137.4658,137.5647,35679.0
2024-11-15 15:20:00,139.09,139.15,139.0,139.02,70119.0,137.5647,137.624,137.4757,137.4955,70119.0
2024-11-15 15:25:00,139.01,139.02,138.91,138.92,59479.0,137.4856,137.4955,137.3867,137.3965,59479.0
2024-11-15 15:30:00,138.92,138.99,138.88,138.96,64506.0,137.3965,137.4658,137.357,137.4361,64506.0
2024-11-15 15:35:00,138.97,139.05,138.96,138.97,68112.0,137.446,137.5251,137.4361,137.446,68112.0
2024-11-15 15:40:00,138.97,139.02,138.88,138.88,123850.0,137.446,137.4955,137.357,137.357,123850.0
2024-11-15 15:45:00,138.89,138.98,138.88,138.93,102388.0,137.3669,137.4559,137.357,137.4064,102388.0
2024-11-15 15:50:00,138.93,139.08,138.9,139.05,292137.0,137.4064,137.5548,137.3768,137.5251,292137.0
2024-11-15 15:55:00,139.05,139.15,138.99,139.08,437762.0,137.5251,137.624,137.4658,137.5548,437762.0
2024-11-18 09:30:00,139.09,139.09,138.78,138.92,208889.0,137.5647,137.5647,137.2581,137.3965,208889.0
2024-11-18 09:35:00,138.9,139.12,138.83,138.88,121596.0,137.3768,137.5944,137.3075,137.357,121596.0
2024-11-18 09:40:00,138.88,138.97,138.73,138.84,143575.0,137.357,137.446,137.2086,137.3174,143575.0
2024-11-18 09:45:00,138.84,138.85,138.58,138.82,101533.0,137.3174,137.3273,137.0603,137.2976,101533.0
2024-11-18 09:50:00,138.82,138.82,138.65,138.69,81037.0,137.2976,137.2976,137.1295,137.1691,81037.0
2024-11-18 09:55:00,138.68,138.73,138.6,138.7,44905.0,137.1592,137.2086,137.0801,137.179,44905.0
2024-11-18 10:00:00,138.7,138.93,138.62,138.92,56023.0,137.179,137.4064,137.0998,137.3965,56023.0
2024-11-18 10:05:00,138.93,139.05,138.91,139.03,84190.0,137.4064,137.5251,137.3867,137.5053,84190.0
2024-11-18 10:10:00,139.02,139.04,138.91,138.96,42536.0,137.4955,137.5152,137.3867,137.4361,42536.0
2024-11-18 10:15:00,138.96,139.03,138.92,139.03,44458.0,137.4361,137.5053,137.3965,137.5053,44458.0
2024-11-18 10:20:00,139.02,139.03,138.87,138.94,70555.0,137.4955,137.5053,137.3471,137.4163,70555.0
2024-11-18 10:25:00,138.95,139.07,138.95,139.03,40955.0,137.4262,137.5449,137.4262,137.5053,40955.0
2024-11-18 10:30:00,139.02,139.04,138.92,139.0,61344.0,137.4955,137.5152,137.3965,137.4757,61344.0
2024-11-18 10:35:00,139.0,139.0,138.9,138.97,37094.0,137.4757,137.4757,137.3768,137.446,37094.0
2024-11-18 10:40:00,138.96,139.0,138.9,138.97,75240.0,137.4361,137.4757,137.3768,137.446,75240.0
2024-11-18 10:45:00,138.97,139.09,138.94,139.06,70856.0,137.446,137.5647,137.4163,137.535,70856.0
2024-11-18 10:50:00,139.05,139.06,138.97,139.06,36623.0,137.5251,137.535,137.446,137.535,36623.0
2024-11-18 10:55:00,139.05,139.12,139.04,139.12,100957.0,137.5251,137.5944,137.5152,137.5944,100957.0
2024-11-18 11:00:00,139.12,139.21,139.08,139.17,77953.0,137.5944,137.6834,137.5548,137.6438,77953.0
2024-11-18 11:05:00,139.17,139.18,139.09,139.12,42162.0,137.6438,137.6537,137.5647,137.5944,42162.0
2024-11-18 11:10:00,139.12,139.16,139.07,139.15,35237.0,137.5944,137.6339,137.5449,137.624,35237.0
2024-11-18 11:15:00,139.16,139.32,139.15,139.31,24330.0,137.6339,137.7922,137.624,137.7823,24330.0
2024-11-18 11:20:00,139.31,139.43,139.3,139.42,26266.0,137.7823,137.901,137.7724,137.8911,26266.0
2024-11-18 11:25:00,139.42,139.44,139.28,139.29,92547.0,137.8911,137.9108,137.7526,137.7625,92547.0
2024-11-18 11:30:00,139.29,139.48,139.29,139.47,28313.0,137.7625,137.9504,137.7625,137.9405,28313.0
2024-11-18 11:35:00,139.47,139.49,139.38,139.43,25307.0,137.9405,137.9603,137.8515,137.901,25307.0
2024-11-18 11:40:00,139.43,139.47,139.4,139.42,45565.0,137.901,137.9405,137.8713,137.8911,45565.0
2024-11-18 11:45:00,139.43,139.45,139.31,139.33,30525.0,137.901,137.9207,137.7823,137.8021,30525.0
2024-11-18 11:50:00,139.34,139.35,139.27,139.31,46498.0,137.8119,137.8218,137.7427,137.7823,46498.0
2024-11-18 11:55:00,139.31,139.31,139.22,139.26,27406.0,137.7823,137.7823,137.6933,137.7328,27406.0
2024-11-18 12:00:00,139.24,139.29,139.19,139.2,22561.0,137.713,137.7625,137.6636,137.6735,22561.0
2024-11-18 12:05:00,139.2,139.2,139.11,139.12,11285.0,137.6735,137.6735,137.5845,137.5944,11285.0
2024-11-18 12:10:00,139.11,139.17,139.09,139.17,20590.0,137.5845,137.6438,137.5647,137.6438,20590.0
2024-11-18 12:15:00,139.15,139.2,139.14,139.19,23172.0,137.624,137.6735,137.6141,137.6636,23172.0
2024-11-18 12:20:00,139.19,139.32,139.18,139.3,13285.0,137.6636,137.7922,137.6537,137.7724,13285.0
2024-11-18 12:25:00,139.29,139.34,139.29,139.29,13571.0,137.7625,137.8119,137.7625,137.7625,13571.0
2024-11-18 12:30:00,139.29,139.35,139.27,139.35,42568.0,137.7625,137.8218,137.7427,137.8218,42568.0
2024-11-18 12:35:00,139.35,139.43,139.34,139.4,12464.0,137.8218,137.901,137.8119,137.8713,12464.0
2024-11-18 12:40:00,139.39,139.42,139.32,139.34,17491.0,137.8614,137.8911,137.7922,137.8119,17491.0
2024-11-18 12:45:00,139.33,139.35,139.29,139.33,14125.0,137.8021,137.8218,137.7625,137.8021,14125.0
2024-11-18 12:50:00,139.33,139.37,139.32,139.36,13950.0,137.8021,137.8416,137.7922,137.8317,13950.0
2024-11-18 12:55:00,139.35,139.46,139.34,139.42,34162.0,137.8218,137.9306,137.8119,137.8911,34162.0
2024-11-18 13:00:00,139.39,139.39,139.2,139.23,25288.0,137.8614,137.8614,137.6735,137.7031,25288.0
2024-11-18 13:05:00,139.24,139.25,139.18,139.24,15138.0,137.713,137.7229,137.6537,137.713,15138.0
2024-11-18 13:10:00,139.25,139.25,139.16,139.17,24854.0,137.7229,137.7229,137.6339,137.6438,24854.0
2024-11-18 13:15:00,139.17,139.2,139.15,139.2,14828.0,137.6438,137.6735,137.624,137.6735,14828.0
2024-11-18 13:20:00,139.2,139.2,139.06,139.11,17475.0,137.6735,137.6735,137.535,137.5845,17475.0
2024-11-18 13:25:00,139.11,139.11,139.05,139.07,8499.0,137.5845,137.5845,137.5251,137.5449,8499.0
2024-11-18 13:30:00,139.06,139.11,139.02,139.09,21041.0,137.535,137.5845,137.4955,137.5647,21041.0
2024-11-18 13:35:00,139.09,139.11,139.03,139.04,7317.0,137.5647,137.5845,137.5053,137.5152,7317.0
2024-11-18 13:40:00,139.04,139.06,138.92,138.94,30988.0,137.5152,137.535,137.3965,137.4163,30988.0
2024-11-18 13:45:00,138.95,138.97,138.87,138.94,38169.0,137.4262,137.446,137.3471,137.4163,38169.0
2024-11-18 13:50:00,138.94,138.99,138.93,138.99,42660.0,137.4163,137.4658,137.4064,137.4658,42660.0
2024-11-18 13:55:00,138.99,139.15,138.98,139.12,34281.0,137.4658,137.624,137.4559,137.5944,34281.0
2024-11-18 14:00:00,139.12,139.17,139.11,139.17,9739.0,137.5944,137.6438,137.5845,137.6438,9739.0
2024-11-18 14:05:00,139.16,139.17,139.06,139.1,31077.0,137.6339,137.6438,137.535,137.5746,31077.0
2024-11-18 14:10:00,139.1,139.11,139.03,139.04,47067.0,137.5746,137.5845,137.5053,137.5152,47067.0
2024-11-18 14:15:00,139.03,139.04,138.96,138.98,20511.0,137.5053,137.5152,137.4361,137.4559,20511.0
2024-11-18 14:20:00,138.97,138.98,138.87,138.89,15529.0,137.446,137.4559,137.3471,137.3669,15529.0
2024-11-18 14:25:00,138.88,138.92,138.86,138.87,21340.0,137.357,137.3965,137.3372,137.3471,21340.0
2024-11-18 14:30:00,138.87,138.87,138.81,138.82,26293.0,137.3471,137.3471,137.2878,137.2976,26293.0
2024-11-18 14:35:00,138.82,138.85,138.78,138.84,23504.0,137.2976,137.3273,137.2581,137.3174,23504.0
2024-11-18 14:40:00,138.85,138.97,138.84,138.93,25573.0,137.3273,137.446,137.3174,137.4064,25573.0
2024-11-18 14:45:00,138.94,138.98,138.93,138.93,25677.0,137.4163,137.4559,137.4064,137.4064,25677.0
2024-11-18 14:50:00,138.94,139.01,138.93,138.98,24541.0,137.4163,137.4856,137.4064,137.4559,24541.0
2024-11-18 14:55:00,138.98,138.99,138.94,138.95,34819.0,137.4559,137.4658,137.4163,137.4262,34819.0
2024-11-18 15:00:00,138.94,138.97,138.91,138.95,36666.0,137.4163,137.446,137.3867,137.4262,36666.0
2024-11-18 15:05:00,138.94,138.94,138.88,138.9,35501.0,137.4163,137.4163,137.357,137.3768,35501.0
2024-11-18 15:10:00,138.9,138.99,138.89,138.95,35806.0,137.3768,137.4658,137.3669,137.4262,35806.0
2024-11-18 15:15:00,138.94,138.97,138.9,138.94,31607.0,137.4163,137.446,137.3768,137.4163,31607.0
2024-11-18 15:20:00,138.94,138.96,138.92,138.94,44249.0,137.4163,137.4361,137.3965,137.4163,44249.0
2024-11-18 15:25:00,138.95,138.98,138.92,138.94,69663.0,137.4262,137.4559,137.3965,137.4163,69663.0
2024-11-18 15:30:00,138.94,138.94,138.86,138.88,57439.0,137.4163,137.4163,137.3372,137.357,57439.0
2024-11-18 15:35:00,138.88,138.94,138.87,138.92,61755.0,137.357,137.4163,137.3471,137.3965,61755.0
2024-11-18 15:40:00,138.92,138.95,138.9,138.94,55401.0,137.3965,137.4262,137.3768,137.4163,55401.0
2024-11-18 15:45:00,138.94,139.01,138.92,138.99,271226.0,137.4163,137.4856,137.3965,137.4658,271226.0
2024-11-18 15:50:00,139.0,139.0,138.85,138.89,205575.0,137.4757,137.4757,137.3273,137.3669,205575.0
2024-11-18 15:55:00,138.89,138.95,138.83,138.92,327258.0,137.3669,137.4262,137.3075,137.3965,327258.0
2024-11-19 09:30:00,137.89,138.27,137.82,138.19,235785.0,136.3778,136.7537,136.3086,136.6746,235785.0
2024-11-19 09:35:00,138.15,138.19,137.91,138.18,113899.0,136.635,136.6746,136.3976,136.6647,113899.0
2024-11-19 09:40:00,138.16,138.21,138.03,138.17,65303.0,136.6449,136.6943,136.5163,136.6548,65303.0
2024-11-19 09:45:00,138.17,138.27,137.89,137.95,94197.0,136.6548,136.7537,136.3778,136.4372,94197.0
2024-11-19 09:50:00,137.96,138.24,137.87,138.16,63582.0,136.4471,136.724,136.3581,136.6449,63582.0
2024-11-19 09:55:00,138.15,138.33,138.15,138.25,40342.0,136.635,136.813,136.635,136.7339,40342.0
2024-11-19 10:00:00,138.25,138.26,138.02,138.13,134577.0,136.7339,136.7438,136.5064,136.6152,134577.0
2024-11-19 10:05:00,138.14,138.21,138.08,138.16,49412.0,136.6251,136.6943,136.5658,136.6449,49412.0
2024-11-19 10:10:00,138.16,138.24,138.14,138.18,62911.0,136.6449,136.724,136.6251,136.6647,62911.0
2024-11-19 10:15:00,138.16,138.29,138.04,138.25,43206.0,136.6449,136.7735,136.5262,136.7339,43206.0
2024-11-19 10:20:00,138.24,138.24,138.09,138.22,33261.0,136.724,136.724,136.5757,136.7042,33261.0
2024-11-19 10:25:00,138.21,138.39,138.18,138.39,25876.0,136.6943,136.8724,136.6647,136.8724,25876.0
2024-11-19 10:30:00,138.39,138.49,138.35,138.43,31663.0,136.8724,136.9713,136.8328,136.9119,31663.0
2024-11-19 10:35:00,138.42,138.64,138.41,138.59,49045.0,136.902,137.1196,136.8921,137.0702,49045.0
2024-11-19 10:40:00,138.59,138.7,138.52,138.68,79362.0,137.0702,137.179,137.0009,137.1592,79362.0
2024-11-19 10:45:00,138.68,138.76,138.62,138.75,133270.0,137.1592,137.2383,137.0998,137.2284,133270.0
2024-11-19 10:50:00,138.75,138.75,138.62,138.64,51032.0,137.2284,137.2284,137.0998,137.1196,51032.0
2024-11-19 10:55:00,138.63,138.71,138.59,138.68,56751.0,137.1097,137.1889,137.0702,137.1592,56751.0
2024-11-19 11:00:00,138.68,138.7,138.59,138.65,71436.0,137.1592,137.179,137.0702,137.1295,71436.0
2024-11-19 11:05:00,138.68,138.76,138.65,138.72,32507.0,137.1592,137.2383,137.1295,137.1987,32507.0
2024-11-19 11:10:00,138.73,138.8,138.69,138.72,53253.0,137.2086,137.2779,137.1691,137.1987,53253.0
2024-11-19 11:15:00,138.72,138.82,138.72,138.8,34621.0,137.1987,137.2976,137.1987,137.2779,34621.0
2024-11-19 11:20:00,138.79,138.93,138.78,138.93,36647.0,137.268,137.4064,137.2581,137.4064,36647.0
2024-11-19 11:25:00,138.95,139.03,138.93,139.01,18021.0,137.4262,137.5053,137.4064,137.4856,18021.0
2024-11-19 11:30:00,139.0,139.04,138.93,139.02,39165.0,137.4757,137.5152,137.4064,137.4955,39165.0
2024-11-19 11:35:00,139.02,139.05,138.9,138.94,31325.0,137.4955,137.5251,137.3768,137.4163,31325.0
2024-11-19 11:40:00,138.93,138.95,138.83,138.86,18996.0,137.4064,137.4262,137.3075,137.3372,18996.0
2024-11-19 11:45:00,138.86,138.93,138.77,138.83,255453.0,137.3372,137.4064,137.2482,137.3075,255453.0
2024-11-19 11:50:00,138.83,138.84,138.74,138.79,44132.0,137.3075,137.3174,137.2185,137.268,44132.0
2024-11-19 11:55:00,138.8,138.93,138.8,138.87,28850.0,137.2779,137.4064,137.2779,137.3471,28850.0
2024-11-19 12:00:00,138.87,138.89,138.81,138.83,19861.0,137.3471,137.3669,137.2878,137.3075,19861.0
2024-11-19 12:05:00,138.82,138.89,138.81,138.89,25726.0,137.2976,137.3669,137.2878,137.3669,25726.0
2024-11-19 12:10:00,138.88,138.9,138.82,138.85,10716.0,137.357,137.3768,137.2976,137.3273,10716.0
2024-11-19 12:15:00,138.84,138.88,138.82,138.85,22595.0,137.3174,137.357,137.2976,137.3273,22595.0
2024-11-19 12:20:00,138.84,138.88,138.68,138.72,24197.0,137.3174,137.357,137.1592,137.1987,24197.0
2024-11-19 12:25:00,138.73,138.84,138.73,138.83,32543.0,137.2086,137.3174,137.2086,137.3075,32543.0
2024-11-19 12:30:00,138.83,138.91,138.79,138.91,57117.0,137.3075,137.3867,137.268,137.3867,57117.0
2024-11-19 12:35:00,138.92,138.92,138.84,138.9,19988.0,137.3965,137.3965,137.3174,137.3768,19988.0
2024-11-19 12:40:00,138.9,138.91,138.85,138.88,19418.0,137.3768,137.3867,137.3273,137.357,19418.0
2024-11-19 12:45:00,138.88,138.9,138.79,138.8,26589.0,137.357,137.3768,137.268,137.2779,26589.0
2024-11-19 12:50:00,138.81,138.86,138.78,138.84,11206.0,137.2878,137.3372,137.2581,137.3174,11206.0
2024-11-19 12:55:00,138.84,138.9,138.83,138.87,53543.0,137.3174,137.3768,137.3075,137.3471,53543.0
2024-11-19 13:00:00,138.87,138.87,138.81,138.82,16059.0,137.3471,137.3471,137.2878,137.2976,16059.0
2024-11-19 13:05:00,138.82,138.88,138.8,138.86,19523.0,137.2976,137.357,137.2779,137.3372,19523.0
2024-11-19 13:10:00,138.87,138.91,138.82,138.88,24447.0,137.3471,137.3867,137.2976,137.357,24447.0
2024-11-19 13:15:00,138.88,138.88,138.84,138.87,14245.0,137.357,137.357,137.3174,137.3471,14245.0
2024-11-19 13:20:00,138.86,138.87,138.8,138.81,11056.0,137.3372,137.3471,137.2779,137.2878,11056.0
2024-11-19 13:25:00,138.8,138.85,138.79,138.85,44770.0,137.2779,137.3273,137.268,137.3273,44770.0
2024-11-19 13:30:00,138.84,138.85,138.78,138.81,14835.0,137.3174,137.3273,137.2581,137.2878,14835.0
2024-11-19 13:35:00,138.81,138.87,138.75,138.87,35026.0,137.2878,137.3471,137.2284,137.3471,35026.0
2024-11-19 13:40:00,138.87,138.87,138.82,138.87,24154.0,137.3471,137.3471,137.2976,137.3471,24154.0
2024-11-19 13:45:00,138.88,139.02,138.87,139.01,18809.0,137.357,137.4955,137.3471,137.4856,18809.0
2024-11-19 13:50:00,139.02,139.16,139.0,139.08,158981.0,137.4955,137.6339,137.4757,137.5548,158981.0
2024-11-19 13:55:00,139.09,139.14,139.06,139.09,34437.0,137.5647,137.6141,137.535,137.5647,34437.0
2024-11-19 14:00:00,139.09,139.11,138.99,139.02,38327.0,137.5647,137.5845,137.4658,137.4955,38327.0
2024-11-19 14:05:00,139.02,139.07,138.96,139.05,17206.0,137.4955,137.5449,137.4361,137.5251,17206.0
2024-11-19 14:10:00,139.05,139.06,139.02,139.05,13437.0,137.5251,137.535,137.4955,137.5251,13437.0
2024-11-19 14:15:00,139.05,139.06,138.96,139.0,31559.0,137.5251,137.535,137.4361,137.4757,31559.0
2024-11-19 14:20:00,139.01,139.08,139.01,139.05,15832.0,137.4856,137.5548,137.4856,137.5251,15832.0
2024-11-19 14:25:00,139.04,139.06,138.97,138.99,19112.0,137.5152,137.535,137.446,137.4658,19112.0
2024-11-19 14:30:00,138.98,139.01,138.8,138.84,61671.0,137.4559,137.4856,137.2779,137.3174,61671.0
2024-11-19 14:35:00,138.82,138.84,138.75,138.83,48476.0,137.2976,137.3174,137.2284,137.3075,48476.0
2024-11-19 14:40:00,138.82,138.83,138.75,138.78,56595.0,137.2976,137.3075,137.2284,137.2581,56595.0
2024-11-19 14:45:00,138.78,138.79,138.71,138.73,42066.0,137.2581,137.268,137.1889,137.2086,42066.0
2024-11-19 14:50:00,138.74,138.83,138.74,138.8,23331.0,137.2185,137.3075,137.2185,137.2779,23331.0
2024-11-19 14:55:00,138.8,138.86,138.78,138.78,32131.0,137.2779,137.3372,137.2581,137.2581,32131.0
2024-11-19 15:00:00,138.78,138.8,138.67,138.67,66553.0,137.2581,137.2779,137.1493,137.1493,66553.0
2024-11-19 15:05:00,138.68,138.74,138.67,138.72,27608.0,137.1592,137.2185,137.1493,137.1987,27608.0
2024-11-19 15:10:00,138.72,138.78,138.72,138.77,22018.0,137.1987,137.2581,137.1987,137.2482,22018.0
2024-11-19 15:15:00,138.76,138.78,138.7,138.78,28298.0,137.2383,137.2581,137.179,137.2581,28298.0
2024-11-19 15:20:00,138.78,138.8,138.74,138.75,18603.0,137.2581,137.2779,137.2185,137.2284,18603.0
2024-11-19 15:25:00,138.75,138.81,138.74,138.81,27870.0,137.2284,137.2878,137.2185,137.2878,27870.0
2024-11-19 15:30:00,138.81,138.83,138.73,138.8,144210.0,137.2878,137.3075,137.2086,137.2779,144210.0
2024-11-19 15:35:00,138.8,138.84,138.78,138.8,59210.0,137.2779,137.3174,137.2581,137.2779,59210.0
2024-11-19 15:40:00,138.79,138.83,138.78,138.78,51243.0,137.268,137.3075,137.2581,137.2581,51243.0
2024-11-19 15:45:00,138.77,138.87,138.75,138.86,63434.0,137.2482,137.3471,137.2284,137.3372,63434.0
2024-11-19 15:50:00,138.86,138.91,138.73,138.74,135638.0,137.3372,137.3867,137.2086,137.2185,135638.0
2024-11-19 15:55:00,138.74,138.84,138.73,138.79,363050.0,137.2185,137.3174,137.2086,137.268,363050.0
2024-11-20 09:30:00,139.09,139.28,139.05,139.15,173227.0,137.5647,137.7526,137.5251,137.624,173227.0
2024-11-20 09:35:00,139.13,139.13,138.54,138.55,101739.0,137.6042,137.6042,137.0207,137.0306,101739.0
2024-11-20 09:40:00,138.55,138.71,138.23,138.54,682666.0,137.0306,137.1889,136.7141,137.0207,682666.0
2024-11-20 09:45:00,138.52,138.75,138.48,138.56,252183.0,137.0009,137.2284,136.9614,137.0405,252183.0
2024-11-20 09:50:00,138.56,138.58,138.39,138.41,69989.0,137.0405,137.0603,136.8724,136.8921,69989.0
2024-11-20 09:55:00,138.41,138.52,138.33,138.36,66073.0,136.8921,137.0009,136.813,136.8427,66073.0
2024-11-20 10:00:00,138.37,138.48,138.23,138.3,102058.0,136.8526,136.9614,136.7141,136.7833,102058.0
2024-11-20 10:05:00,138.3,138.3,138.07,138.09,98752.0,136.7833,136.7833,136.5559,136.5757,98752.0
2024-11-20 10:10:00,138.07,138.17,137.97,138.1,77861.0,136.5559,136.6548,136.457,136.5855,77861.0
2024-11-20 10:15:00,138.1,138.19,137.99,138.18,93290.0,136.5855,136.6746,136.4767,136.6647,93290.0
2024-11-20 10:20:00,138.17,138.24,137.99,138.22,76478.0,136.6548,136.724,136.4767,136.7042,76478.0
2024-11-20 10:25:00,138.21,138.33,138.18,138.26,38520.0,136.6943,136.813,136.6647,136.7438,38520.0
2024-11-20 10:30:00,138.26,138.39,138.19,138.34,82538.0,136.7438,136.8724,136.6746,136.8229,82538.0
2024-11-20 10:35:00,138.32,138.37,138.27,138.37,30232.0,136.8031,136.8526,136.7537,136.8526,30232.0
2024-11-20 10:40:00,138.39,138.4,138.25,138.31,32032.0,136.8724,136.8823,136.7339,136.7932,32032.0
2024-11-20 10:45:00,138.31,138.41,138.28,138.32,27173.0,136.7932,136.8921,136.7636,136.8031,27173.0
2024-11-20 10:50:00,138.31,138.33,138.21,138.25,41648.0,136.7932,136.813,136.6943,136.7339,41648.0
2024-11-20 10:55:00,138.26,138.39,138.26,138.38,41947.0,136.7438,136.8724,136.7438,136.8625,41947.0
2024-11-20 11:00:00,138.37,138.37,138.12,138.16,47634.0,136.8526,136.8526,136.6053,136.6449,47634.0
2024-11-20 11:05:00,138.17,138.17,138.02,138.09,52819.0,136.6548,136.6548,136.5064,136.5757,52819.0
2024-11-20 11:10:00,138.09,138.12,137.93,138.09,91034.0,136.5757,136.6053,136.4174,136.5757,91034.0
2024-11-20 11:15:00,138.09,138.29,138.07,138.28,58982.0,136.5757,136.7735,136.5559,136.7636,58982.0
2024-11-20 11:20:00,138.28,138.31,138.18,138.19,22410.0,136.7636,136.7932,136.6647,136.6746,22410.0
2024-11-20 11:25:00,138.19,138.19,138.02,138.02,36324.0,136.6746,136.6746,136.5064,136.5064,36324.0
2024-11-20 11:30:00,138.03,138.08,137.95,138.07,47574.0,136.5163,136.5658,136.4372,136.5559,47574.0
2024-11-20 11:35:00,138.04,138.18,138.01,138.14,24659.0,136.5262,136.6647,136.4965,136.6251,24659.0
2024-11-20 11:40:00,138.14,138.3,138.14,138.3,18926.0,136.6251,136.7833,136.6251,136.7833,18926.0
2024-11-20 11:45:00,138.33,138.42,138.3,138.41,25978.0,136.813,136.902,136.7833,136.8921,25978.0
2024-11-20 11:50:00,138.41,138.56,138.39,138.55,35966.0,136.8921,137.0405,136.8724,137.0306,35966.0
2024-11-20 11:55:00,138.55,138.58,138.46,138.51,138489.0,137.0306,137.0603,136.9416,136.991,138489.0
2024-11-20 12:00:00,138.5,138.53,138.34,138.4,112032.0,136.9812,137.0108,136.8229,136.8823,112032.0
2024-11-20 12:05:00,138.4,138.45,138.35,138.4,198301.0,136.8823,136.9317,136.8328,136.8823,198301.0
2024-11-20 12:10:00,138.36,138.42,138.27,138.31,14653.0,136.8427,136.902,136.7537,136.7932,14653.0
2024-11-20 12:15:00,138.3,138.35,138.24,138.24,17061.0,136.7833,136.8328,136.724,136.724,17061.0
2024-11-20 12:20:00,138.23,138.25,138.12,138.21,16485.0,136.7141,136.7339,136.6053,136.6943,16485.0
2024-11-20 12:25:00,138.21,138.34,138.2,138.34,13373.0,136.6943,136.8229,136.6844,136.8229,13373.0
2024-11-20 12:30:00,138.33,138.47,138.31,138.47,16856.0,136.813,136.9515,136.7932,136.9515,16856.0
2024-11-20 12:35:00,138.47,138.54,138.44,138.52,31717.0,136.9515,137.0207,136.9218,137.0009,31717.0
2024-11-20 12:40:00,138.52,138.54,138.49,138.51,8298.0,137.0009,137.0207,136.9713,136.991,8298.0
2024-11-20 12:45:00,138.53,138.6,138.5,138.6,21398.0,137.0108,137.0801,136.9812,137.0801,21398.0
2024-11-20 12:50:00,138.58,138.64,138.42,138.42,35158.0,137.0603,137.1196,136.902,136.902,35158.0
2024-11-20 12:55:00,138.41,138.48,138.34,138.38,9938.0,136.8921,136.9614,136.8229,136.8625,9938.0
2024-11-20 13:00:00,138.38,138.46,138.38,138.42,22524.0,136.8625,136.9416,136.8625,136.902,22524.0
2024-11-20 13:05:00,138.43,138.45,138.4,138.44,5745.0,136.9119,136.9317,136.8823,136.9218,5745.0
2024-11-20 13:10:00,138.45,138.48,138.44,138.46,8469.0,136.9317,136.9614,136.9218,136.9416,8469.0
2024-11-20 13:15:00,138.44,138.52,138.37,138.37,13488.0,136.9218,137.0009,136.8526,136.8526,13488.0
2024-11-20 13:20:00,138.36,138.44,138.3,138.43,18393.0,136.8427,136.9218,136.7833,136.9119,18393.0
2024-11-20 13:25:00,138.44,138.48,138.4,138.45,13226.0,136.9218,136.9614,136.8823,136.9317,13226.0
2024-11-20 13:30:00,138.44,138.44,138.32,138.33,23052.0,136.9218,136.9218,136.8031,136.813,23052.0
2024-11-20 13:35:00,138.33,138.41,138.3,138.31,33385.0,136.813,136.8921,136.7833,136.7932,33385.0
2024-11-20 13:40:00,138.29,138.35,138.26,138.28,29876.0,136.7735,136.8328,136.7438,136.7636,29876.0
2024-11-20 13:45:00,138.28,138.29,138.21,138.28,57768.0,136.7636,136.7735,136.6943,136.7636,57768.0
2024-11-20 13:50:00,138.29,138.31,138.24,138.28,49003.0,136.7735,136.7932,136.724,136.7636,49003.0
2024-11-20 13:55:00,138.28,138.31,138.24,138.28,11608.0,136.7636,136.7932,136.724,136.7636,11608.0
2024-11-20 14:00:00,138.28,138.3,138.24,138.27,16011.0,136.7636,136.7833,136.724,136.7537,16011.0
2024-11-20 14:05:00,138.25,138.3,138.25,138.27,45269.0,136.7339,136.7833,136.7339,136.7537,45269.0
2024-11-20 14:10:00,138.26,138.32,138.26,138.29,26187.0,136.7438,136.8031,136.7438,136.7735,26187.0
2024-11-20 14:15:00,138.28,138.34,138.28,138.33,18726.0,136.7636,136.8229,136.7636,136.813,18726.0
2024-11-20 14:20:00,138.34,138.34,138.29,138.31,74929.0,136.8229,136.8229,136.7735,136.7932,74929.0
2024-11-20 14:25:00,138.33,138.41,138.33,138.39,14370.0,136.813,136.8921,136.813,136.8724,14370.0
2024-11-20 14:30:00,138.38,138.48,138.38,138.46,15087.0,136.8625,136.9614,136.8625,136.9416,15087.0
2024-11-20 14:35:00,138.46,138.52,138.45,138.48,32458.0,136.9416,137.0009,136.9317,136.9614,32458.0
2024-11-20 14:40:00,138.5,138.57,138.49,138.55,39861.0,136.9812,137.0504,136.9713,137.0306,39861.0
2024-11-20 14:45:00,138.55,138.63,138.55,138.6,51241.0,137.0306,137.1097,137.0306,137.0801,51241.0
2024-11-20 14:50:00,138.59,138.63,138.57,138.57,10736.0,137.0702,137.1097,137.0504,137.0504,10736.0
2024-11-20 14:55:00,138.57,138.58,138.51,138.52,32610.0,137.0504,137.0603,136.991,137.0009,32610.0
2024-11-20 15:00:00,138.49,138.52,138.45,138.5,17713.0,136.9713,137.0009,136.9317,136.9812,17713.0
2024-11-20 15:05:00,138.5,138.58,138.49,138.56,40209.0,136.9812,137.0603,136.9713,137.0405,40209.0
2024-11-20 15:10:00,138.56,138.63,138.53,138.61,30562.0,137.0405,137.1097,137.0108,137.0899,30562.0
2024-11-20 15:15:00,138.61,138.67,138.6,138.64,25942.0,137.0899,137.1493,137.0801,137.1196,25942.0
2024-11-20 15:20:00,138.63,138.66,138.58,138.64,29464.0,137.1097,137.1394,137.0603,137.1196,29464.0
2024-11-20 15:25:00,138.63,138.67,138.62,138.65,27712.0,137.1097,137.1493,137.0998,137.1295,27712.0
2024-11-20 15:30:00,138.66,138.83,138.66,138.83,73303.0,137.1394,137.3075,137.1394,137.3075,73303.0
2024-11-20 15:35:00,138.83,138.89,138.75,138.8,73642.0,137.3075,137.3669,137.2284,137.2779,73642.0
2024-11-20 15:40:00,138.8,138.86,138.7,138.74,67022.0,137.2779,137.3372,137.179,137.2185,67022.0
2024-11-20 15:45:00,138.75,138.93,138.74,138.89,85605.0,137.2284,137.4064,137.2185,137.3669,85605.0
2024-11-20 15:50:00,138.89,139.03,138.87,138.94,173327.0,137.3669,137.5053,137.3471,137.4163,173327.0
2024-11-20 15:55:00,138.94,138.96,138.84,138.96,408738.0,137.4163,137.4361,137.3174,137.4361,408738.0
2024-11-21 09:30:00,139.62,139.7,139.34,139.42,238756.0,138.0889,138.168,137.8119,137.8911,238756.0
2024-11-21 09:35:00,139.41,139.41,139.08,139.25,114911.0,137.8812,137.8812,137.5548,137.7229,114911.0
2024-11-21 09:40:00,139.26,139.57,139.18,139.55,110666.0,137.7328,138.0394,137.6537,138.0196,110666.0
2024-11-21 09:45:00,139.54,139.89,139.51,139.89,141762.0,138.0097,138.3559,137.9801,138.3559,141762.0
2024-11-21 09:50:00,139.89,139.98,139.84,139.92,78287.0,138.3559,138.4449,138.3065,138.3856,78287.0
2024-11-21 09:55:00,139.92,140.07,139.88,139.97,52846.0,138.3856,138.5339,138.346,138.435,52846.0
2024-11-21 10:00:00,140.0,140.2,139.93,140.16,263796.0,138.4647,138.6625,138.3955,138.6229,263796.0
2024-11-21 10:05:00,140.17,140.33,140.11,140.31,108087.0,138.6328,138.7911,138.5735,138.7713,108087.0
2024-11-21 10:10:00,140.3,140.67,140.25,140.66,204137.0,138.7614,139.1274,138.712,139.1175,204137.0
2024-11-21 10:15:00,140.65,140.66,140.46,140.54,73129.0,139.1076,139.1175,138.9197,138.9988,73129.0
2024-11-21 10:20:00,140.55,140.67,140.34,140.44,172052.0,139.0087,139.1274,138.801,138.8999,172052.0
2024-11-21 10:25:00,140.45,140.52,140.21,140.24,115061.0,138.9098,138.979,138.6724,138.7021,115061.0
2024-11-21 10:30:00,140.22,140.22,140.07,140.08,106400.0,138.6823,138.6823,138.5339,138.5438,106400.0
2024-11-21 10:35:00,140.05,140.32,140.05,140.19,111476.0,138.5142,138.7812,138.5142,138.6526,111476.0
2024-11-21 10:40:00,140.19,140.43,140.15,140.31,61337.0,138.6526,138.89,138.6131,138.7713,61337.0
2024-11-21 10:45:00,140.3,140.6,140.25,140.59,47545.0,138.7614,139.0581,138.712,139.0482,47545.0
2024-11-21 10:50:00,140.59,140.75,140.55,140.74,45862.0,139.0482,139.2065,139.0087,139.1966,45862.0
2024-11-21 10:55:00,140.74,140.93,140.72,140.83,71669.0,139.1966,139.3845,139.1768,139.2856,71669.0
2024-11-21 11:00:00,140.84,140.88,140.76,140.86,72374.0,139.2955,139.3351,139.2164,139.3153,72374.0
2024-11-21 11:05:00,140.84,140.87,140.71,140.75,72502.0,139.2955,139.3252,139.1669,139.2065,72502.0
2024-11-21 11:10:00,140.75,140.93,140.69,140.92,40383.0,139.2065,139.3845,139.1471,139.3746,40383.0
2024-11-21 11:15:00,140.91,140.95,140.88,140.9,47243.0,139.3647,139.4043,139.3351,139.3548,47243.0
2024-11-21 11:20:00,140.9,141.05,140.87,141.04,61373.0,139.3548,139.5032,139.3252,139.4933,61373.0
2024-11-21 11:25:00,141.05,141.07,140.95,141.0,58779.0,139.5032,139.523,139.4043,139.4537,58779.0
2024-11-21 11:30:00,141.0,141.14,140.97,141.07,43262.0,139.4537,139.5922,139.4241,139.523,43262.0
2024-11-21 11:35:00,141.06,141.06,140.83,140.88,45713.0,139.5131,139.5131,139.2856,139.3351,45713.0
2024-11-21 11:40:00,140.88,140.97,140.86,140.94,26784.0,139.3351,139.4241,139.3153,139.3944,26784.0
2024-11-21 11:45:00,140.93,140.94,140.72,140.8,62892.0,139.3845,139.3944,139.1768,139.2559,62892.0
2024-11-21 11:50:00,140.81,140.84,140.76,140.8,50375.0,139.2658,139.2955,139.2164,139.2559,50375.0
2024-11-21 11:55:00,140.8,140.92,140.77,140.88,294660.0,139.2559,139.3746,139.2263,139.3351,294660.0
2024-11-21 12:00:00,140.88,140.88,140.73,140.74,52168.0,139.3351,139.3351,139.1867,139.1966,52168.0
2024-11-21 12:05:00,140.74,140.8,140.7,140.77,46016.0,139.1966,139.2559,139.157,139.2263,46016.0
2024-11-21 12:10:00,140.78,140.82,140.67,140.74,34368.0,139.2362,139.2757,139.1274,139.1966,34368.0
2024-11-21 12:15:00,140.74,140.8,140.72,140.77,27515.0,139.1966,139.2559,139.1768,139.2263,27515.0
2024-11-21 12:20:00,140.78,140.87,140.74,140.83,27094.0,139.2362,139.3252,139.1966,139.2856,27094.0
2024-11-21 12:25:00,140.82,141.02,140.82,140.95,168305.0,139.2757,139.4735,139.2757,139.4043,168305.0
2024-11-21 12:30:00,140.95,140.97,140.88,140.9,43648.0,139.4043,139.4241,139.3351,139.3548,43648.0
2024-11-21 12:35:00,140.9,140.91,140.83,140.86,33997.0,139.3548,139.3647,139.2856,139.3153,33997.0
2024-11-21 12:40:00,140.86,140.89,140.8,140.88,37223.0,139.3153,139.3449,139.2559,139.3351,37223.0
2024-11-21 12:45:00,140.88,140.92,140.81,140.85,74889.0,139.3351,139.3746,139.2658,139.3054,74889.0
2024-11-21 12:50:00,140.85,140.92,140.82,140.89,29607.0,139.3054,139.3746,139.2757,139.3449,29607.0
2024-11-21 12:55:00,140.89,140.9,140.82,140.89,60017.0,139.3449,139.3548,139.2757,139.3449,60017.0
2024-11-21 13:00:00,140.89,140.91,140.87,140.91,33107.0,139.3449,139.3647,139.3252,139.3647,33107.0
2024-11-21 13:05:00,140.9,141.05,140.89,141.01,101165.0,139.3548,139.5032,139.3449,139.4636,101165.0
2024-11-21 13:10:00,141.01,141.07,140.96,140.96,62461.0,139.4636,139.523,139.4142,139.4142,62461.0
2024-11-21 13:15:00,140.97,140.98,140.87,140.92,23141.0,139.4241,139.434,139.3252,139.3746,23141.0
2024-11-21 13:20:00,140.93,140.98,140.89,140.97,21541.0,139.3845,139.434,139.3449,139.4241,21541.0
2024-11-21 13:25:00,140.98,141.05,140.93,141.04,49986.0,139.434,139.5032,139.3845,139.4933,49986.0
2024-11-21 13:30:00,141.04,141.07,140.96,140.96,24978.0,139.4933,139.523,139.4142,139.4142,24978.0
2024-11-21 13:35:00,140.96,140.97,140.88,140.93,124030.0,139.4142,139.4241,139.3351,139.3845,124030.0
2024-11-21 13:40:00,140.92,140.95,140.87,140.93,32664.0,139.3746,139.4043,139.3252,139.3845,32664.0
2024-11-21 13:45:00,140.94,140.95,140.84,140.84,26640.0,139.3944,139.4043,139.2955,139.2955,26640.0
2024-11-21 13:50:00,140.84,140.94,140.83,140.94,85700.0,139.2955,139.3944,139.2856,139.3944,85700.0
2024-11-21 13:55:00,140.94,140.99,140.9,140.94,38005.0,139.3944,139.4438,139.3548,139.3944,38005.0
2024-11-21 14:00:00,140.94,141.03,140.92,141.02,20525.0,139.3944,139.4834,139.3746,139.4735,20525.0
2024-11-21 14:05:00,141.03,141.03,140.95,140.96,48388.0,139.4834,139.4834,139.4043,139.4142,48388.0
2024-11-21 14:10:00,140.95,141.03,140.93,141.02,23775.0,139.4043,139.4834,139.3845,139.4735,23775.0
2024-11-21 14:15:00,141.02,141.04,140.97,140.99,29630.0,139.4735,139.4933,139.4241,139.4438,29630.0
2024-11-21 14:20:00,140.99,141.13,140.98,141.1,83563.0,139.4438,139.5823,139.434,139.5526,83563.0
2024-11-21 14:25:00,141.1,141.18,141.08,141.16,65547.0,139.5526,139.6318,139.5329,139.612,65547.0
2024-11-21 14:30:00,141.17,141.17,141.04,141.06,79284.0,139.6219,139.6219,139.4933,139.5131,79284.0
2024-11-21 14:35:00,141.06,141.09,141.03,141.08,31824.0,139.5131,139.5428,139.4834,139.5329,31824.0
2024-11-21 14:40:00,141.07,141.09,141.0,141.03,23622.0,139.523,139.5428,139.4537,139.4834,23622.0
2024-11-21 14:45:00,141.03,141.06,140.97,141.03,49317.0,139.4834,139.5131,139.4241,139.4834,49317.0
2024-11-21 14:50:00,141.02,141.02,140.93,141.0,32403.0,139.4735,139.4735,139.3845,139.4537,32403.0
2024-11-21 14:55:00,141.01,141.04,141.0,141.04,22541.0,139.4636,139.4933,139.4537,139.4933,22541.0
2024-11-21 15:00:00,141.04,141.04,140.98,141.02,36835.0,139.4933,139.4933,139.434,139.4735,36835.0
2024-11-21 15:05:00,141.01,141.06,140.99,141.06,30229.0,139.4636,139.5131,139.4438,139.5131,30229.0
2024-11-21 15:10:00,141.05,141.07,140.98,140.99,30788.0,139.5032,139.523,139.434,139.4438,30788.0
2024-11-21 15:15:00,140.99,141.01,140.92,140.95,31903.0,139.4438,139.4636,139.3746,139.4043,31903.0
2024-11-21 15:20:00,140.95,140.98,140.93,140.96,29758.0,139.4043,139.434,139.3845,139.4142,29758.0
2024-11-21 15:25:00,140.96,140.99,140.93,140.94,30719.0,139.4142,139.4438,139.3845,139.3944,30719.0
2024-11-21 15:30:00,140.94,140.98,140.92,140.94,94252.0,139.3944,139.434,139.3746,139.3944,94252.0
2024-11-21 15:35:00,140.94,140.96,140.83,140.9,78208.0,139.3944,139.4142,139.2856,139.3548,78208.0
2024-11-21 15:40:00,140.9,140.92,140.77,140.85,251952.0,139.3548,139.3746,139.2263,139.3054,251952.0
2024-11-21 15:45:00,140.85,140.86,140.78,140.8,173574.0,139.3054,139.3153,139.2362,139.2559,173574.0
2024-11-21 15:50:00,140.81,140.82,140.68,140.72,202227.0,139.2658,139.2757,139.1372,139.1768,202227.0
2024-11-21 15:55:00,140.72,140.73,140.6,140.64,393313.0,139.1768,139.1867,139.0581,139.0977,393313.0
2024-11-22 09:30:00,141.06,141.38,141.06,141.09,309719.0,139.5131,139.8296,139.5131,139.5428,309719.0
2024-11-22 09:35:00,141.11,141.22,140.93,141.2,107372.0,139.5625,139.6713,139.3845,139.6515,107372.0
2024-11-22 09:40:00,141.2,141.56,141.19,141.49,127916.0,139.6515,140.0076,139.6417,139.9384,127916.0
2024-11-22 09:45:00,141.5,141.8,141.36,141.76,200849.0,139.9483,140.245,139.8098,140.2054,200849.0
2024-11-22 09:50:00,141.75,141.75,141.53,141.68,248329.0,140.1955,140.1955,139.9779,140.1263,248329.0
2024-11-22 09:55:00,141.69,141.88,141.29,141.88,211851.0,140.1362,140.3241,139.7406,140.3241,211851.0
2024-11-22 10:00:00,141.87,141.88,141.64,141.69,67553.0,140.3142,140.3241,140.0867,140.1362,67553.0
2024-11-22 10:05:00,141.72,141.8,141.64,141.72,48216.0,140.1658,140.245,140.0867,140.1658,48216.0
2024-11-22 10:10:00,141.71,141.79,141.56,141.71,99810.0,140.156,140.2351,140.0076,140.156,99810.0
2024-11-22 10:15:00,141.71,141.87,141.7,141.82,38784.0,140.156,140.3142,140.1461,140.2647,38784.0
2024-11-22 10:20:00,141.83,141.87,141.74,141.82,38350.0,140.2746,140.3142,140.1856,140.2647,38350.0
2024-11-22 10:25:00,141.79,141.81,141.59,141.7,83118.0,140.2351,140.2549,140.0373,140.1461,83118.0
2024-11-22 10:30:00,141.71,141.96,141.69,141.81,82206.0,140.156,140.4032,140.1362,140.2549,82206.0
2024-11-22 10:35:00,141.8,141.86,141.73,141.84,36062.0,140.245,140.3043,140.1757,140.2845,36062.0
2024-11-22 10:40:00,141.85,141.85,141.75,141.8,48713.0,140.2944,140.2944,140.1955,140.245,48713.0
2024-11-22 10:45:00,141.8,141.89,141.78,141.8,86559.0,140.245,140.334,140.2252,140.245,86559.0
2024-11-22 10:50:00,141.8,141.99,141.8,141.94,68367.0,140.245,140.4329,140.245,140.3834,68367.0
2024-11-22 10:55:00,141.95,142.09,141.94,142.09,35457.0,140.3933,140.5318,140.3834,140.5318,35457.0
2024-11-22 11:00:00,142.1,142.1,141.92,141.98,122368.0,140.5417,140.5417,140.3636,140.423,122368.0
2024-11-22 11:05:00,141.97,142.02,141.87,141.87,59402.0,140.4131,140.4626,140.3142,140.3142,59402.0
2024-11-22 11:10:00,141.86,141.91,141.83,141.88,42724.0,140.3043,140.3538,140.2746,140.3241,42724.0
2024-11-22 11:15:00,141.89,141.89,141.7,141.72,27076.0,140.334,140.334,140.1461,140.1658,27076.0
2024-11-22 11:20:00,141.73,141.92,141.66,141.87,38147.0,140.1757,140.3636,140.1065,140.3142,38147.0
2024-11-22 11:25:00,141.88,141.94,141.76,141.91,79974.0,140.3241,140.3834,140.2054,140.3538,79974.0
2024-11-22 11:30:00,141.91,141.91,141.81,141.91,43189.0,140.3538,140.3538,140.2549,140.3538,43189.0
2024-11-22 11:35:00,141.91,142.0,141.88,141.96,35148.0,140.3538,140.4428,140.3241,140.4032,35148.0
2024-11-22 11:40:00,141.96,141.97,141.85,141.86,34098.0,140.4032,140.4131,140.2944,140.3043,34098.0
2024-11-22 11:45:00,141.86,141.97,141.83,141.94,53500.0,140.3043,140.4131,140.2746,140.3834,53500.0
2024-11-22 11:50:00,141.94,142.0,141.9,142.0,132914.0,140.3834,140.4428,140.3439,140.4428,132914.0
2024-11-22 11:55:00,142.0,142.07,141.99,142.07,17586.0,140.4428,140.512,140.4329,140.512,17586.0
2024-11-22 12:00:00,142.06,142.15,142.0,142.15,37277.0,140.5021,140.5911,140.4428,140.5911,37277.0
2024-11-22 12:05:00,142.15,142.21,142.13,142.16,32803.0,140.5911,140.6505,140.5713,140.601,32803.0
2024-11-22 12:10:00,142.15,142.29,142.15,142.28,30252.0,140.5911,140.7296,140.5911,140.7197,30252.0
2024-11-22 12:15:00,142.28,142.31,142.23,142.29,16045.0,140.7197,140.7494,140.6702,140.7296,16045.0
2024-11-22 12:20:00,142.28,142.4,142.28,142.3,18324.0,140.7197,140.8384,140.7197,140.7395,18324.0
2024-11-22 12:25:00,142.32,142.42,142.31,142.32,56537.0,140.7593,140.8582,140.7494,140.7593,56537.0
2024-11-22 12:30:00,142.33,142.33,142.17,142.21,40421.0,140.7692,140.7692,140.6109,140.6505,40421.0
2024-11-22 12:35:00,142.23,142.24,142.15,142.15,60664.0,140.6702,140.6801,140.5911,140.5911,60664.0
2024-11-22 12:40:00,142.16,142.3,142.15,142.29,17852.0,140.601,140.7395,140.5911,140.7296,17852.0
2024-11-22 12:45:00,142.29,142.33,142.27,142.29,34230.0,140.7296,140.7692,140.7098,140.7296,34230.0
2024-11-22 12:50:00,142.3,142.36,142.3,142.34,22608.0,140.7395,140.7988,140.7395,140.779,22608.0
2024-11-22 12:55:00,142.34,142.38,142.32,142.36,20723.0,140.779,140.8186,140.7593,140.7988,20723.0
2024-11-22 13:00:00,142.36,142.41,142.34,142.41,31267.0,140.7988,140.8483,140.779,140.8483,31267.0
2024-11-22 13:05:00,142.41,142.41,142.34,142.38,11276.0,140.8483,140.8483,140.779,140.8186,11276.0
2024-11-22 13:10:00,142.37,142.45,142.37,142.44,18820.0,140.8087,140.8878,140.8087,140.8779,18820.0
2024-11-22 13:15:00,142.44,142.47,142.43,142.44,41823.0,140.8779,140.9076,140.8681,140.8779,41823.0
2024-11-22 13:20:00,142.44,142.51,142.4,142.49,13824.0,140.8779,140.9472,140.8384,140.9274,13824.0
2024-11-22 13:25:00,142.49,142.5,142.37,142.38,51464.0,140.9274,140.9373,140.8087,140.8186,51464.0
2024-11-22 13:30:00,142.39,142.52,142.37,142.48,19856.0,140.8285,140.9571,140.8087,140.9175,19856.0
2024-11-22 13:35:00,142.47,142.47,142.4,142.4,13527.0,140.9076,140.9076,140.8384,140.8384,13527.0
2024-11-22 13:40:00,142.39,142.4,142.31,142.38,27617.0,140.8285,140.8384,140.7494,140.8186,27617.0
2024-11-22 13:45:00,142.37,142.41,142.34,142.34,61642.0,140.8087,140.8483,140.779,140.779,61642.0
2024-11-22 13:50:00,142.34,142.34,142.24,142.33,18623.0,140.779,140.779,140.6801,140.7692,18623.0
2024-11-22 13:55:00,142.32,142.39,142.29,142.34,14624.0,140.7593,140.8285,140.7296,140.779,14624.0
2024-11-22 14:00:00,142.34,142.37,142.32,142.36,12588.0,140.779,140.8087,140.7593,140.7988,12588.0
2024-11-22 14:05:00,142.36,142.38,142.3,142.32,28193.0,140.7988,140.8186,140.7395,140.7593,28193.0
2024-11-22 14:10:00,142.31,142.31,142.24,142.27,19096.0,140.7494,140.7494,140.6801,140.7098,19096.0
2024-11-22 14:15:00,142.27,142.28,142.14,142.24,39208.0,140.7098,140.7197,140.5812,140.6801,39208.0
2024-11-22 14:20:00,142.24,142.31,142.23,142.3,16731.0,140.6801,140.7494,140.6702,140.7395,16731.0
2024-11-22 14:25:00,142.28,142.3,142.23,142.27,12626.0,140.7197,140.7395,140.6702,140.7098,12626.0
2024-11-22 14:30:00,142.27,142.34,142.26,142.34,33488.0,140.7098,140.779,140.6999,140.779,33488.0
2024-11-22 14:35:00,142.34,142.36,142.31,142.33,45141.0,140.779,140.7988,140.7494,140.7692,45141.0
2024-11-22 14:40:00,142.33,142.34,142.28,142.34,64433.0,140.7692,140.779,140.7197,140.779,64433.0
2024-11-22 14:45:00,142.34,142.37,142.33,142.37,45981.0,140.779,140.8087,140.7692,140.8087,45981.0
2024-11-22 14:50:00,142.38,142.42,142.32,142.42,28055.0,140.8186,140.8582,140.7593,140.8582,28055.0
2024-11-22 14:55:00,142.41,142.42,142.27,142.28,36529.0,140.8483,140.8582,140.7098,140.7197,36529.0
2024-11-22 15:00:00,142.27,142.27,142.03,142.09,216936.0,140.7098,140.7098,140.4724,140.5318,216936.0
2024-11-22 15:05:00,142.09,142.2,142.08,142.15,154366.0,140.5318,140.6406,140.5219,140.5911,154366.0
2024-11-22 15:10:00,142.16,142.17,142.06,142.07,118324.0,140.601,140.6109,140.5021,140.512,118324.0
2024-11-22 15:15:00,142.06,142.2,142.05,142.2,20620.0,140.5021,140.6406,140.4922,140.6406,20620.0
2024-11-22 15:20:00,142.2,142.23,142.15,142.22,51623.0,140.6406,140.6702,140.5911,140.6604,51623.0
2024-11-22 15:25:00,142.22,142.24,142.09,142.21,202533.0,140.6604,140.6801,140.5318,140.6505,202533.0
2024-11-22 15:30:00,142.21,142.38,142.21,142.34,73698.0,140.6505,140.8186,140.6505,140.779,73698.0
2024-11-22 15:35:00,142.34,142.39,142.28,142.31,49811.0,140.779,140.8285,140.7197,140.7494,49811.0
2024-11-22 15:40:00,142.31,142.35,142.29,142.33,86035.0,140.7494,140.7889,140.7296,140.7692,86035.0
2024-11-22 15:45:00,142.33,142.45,142.32,142.44,95334.0,140.7692,140.8878,140.7593,140.8779,95334.0
2024-11-22 15:50:00,142.43,142.61,142.38,142.59,108429.0,140.8681,141.0461,140.8186,141.0263,108429.0
2024-11-22 15:55:00,142.59,142.69,142.52,142.53,791229.0,141.0263,141.1252,140.9571,140.967,791229.0
2024-11-25 09:30:00,143.3,143.69,143.18,143.67,294133.0,141.7285,142.1142,141.6098,142.0945,294133.0
2024-11-25 09:35:00,143.66,143.8,143.42,143.46,325627.0,142.0846,142.223,141.8472,141.8868,325627.0
2024-11-25 09:40:00,143.47,143.56,143.35,143.49,116587.0,141.8967,141.9857,141.778,141.9164,116587.0
2024-11-25 09:45:00,143.51,143.65,143.48,143.65,178626.0,141.9362,142.0747,141.9065,142.0747,178626.0
2024-11-25 09:50:00,143.63,143.72,143.56,143.65,146987.0,142.0549,142.1439,141.9857,142.0747,146987.0
2024-11-25 09:55:00,143.68,143.79,143.51,143.77,119540.0,142.1043,142.2131,141.9362,142.1934,119540.0
2024-11-25 10:00:00,143.77,143.84,143.61,143.84,114580.0,142.1934,142.2626,142.0351,142.2626,114580.0
2024-11-25 10:05:00,143.83,143.93,143.81,143.84,70818.0,142.2527,142.3516,142.2329,142.2626,70818.0
2024-11-25 10:10:00,143.85,143.85,143.55,143.63,117005.0,142.2725,142.2725,141.9758,142.0549,117005.0
2024-11-25 10:15:00,143.62,143.81,143.62,143.76,52933.0,142.045,142.2329,142.045,142.1835,52933.0
2024-11-25 10:20:00,143.75,143.77,143.65,143.69,56347.0,142.1736,142.1934,142.0747,142.1142,56347.0
2024-11-25 10:25:00,143.7,143.88,143.64,143.87,44071.0,142.1241,142.3022,142.0648,142.2923,44071.0
2024-11-25 10:30:00,143.87,143.9,143.48,143.52,87211.0,142.2923,142.3219,141.9065,141.9461,87211.0
2024-11-25 10:35:00,143.52,143.59,143.43,143.44,55353.0,141.9461,142.0153,141.8571,141.867,55353.0
2024-11-25 10:40:00,143.45,143.57,143.44,143.46,39143.0,141.8769,141.9956,141.867,141.8868,39143.0
2024-11-25 10:45:00,143.46,143.51,143.3,143.47,146293.0,141.8868,141.9362,141.7285,141.8967,146293.0
2024-11-25 10:50:00,143.48,143.52,143.37,143.42,65165.0,141.9065,141.9461,141.7977,141.8472,65165.0
2024-11-25 10:55:00,143.42,143.45,143.27,143.45,71079.0,141.8472,141.8769,141.6988,141.8769,71079.0
2024-11-25 11:00:00,143.45,143.45,143.39,143.42,36199.0,141.8769,141.8769,141.8175,141.8472,36199.0
2024-11-25 11:05:00,143.41,143.43,143.26,143.3,37791.0,141.8373,141.8571,141.689,141.7285,37791.0
2024-11-25 11:10:00,143.3,143.46,143.28,143.4,27836.0,141.7285,141.8868,141.7087,141.8274,27836.0
2024-11-25 11:15:00,143.41,143.48,143.39,143.43,36513.0,141.8373,141.9065,141.8175,141.8571,36513.0
2024-11-25 11:20:00,143.43,143.47,143.38,143.47,64513.0,141.8571,141.8967,141.8076,141.8967,64513.0
2024-11-25 11:25:00,143.47,143.49,143.29,143.29,72808.0,141.8967,141.9164,141.7186,141.7186,72808.0
2024-11-25 11:30:00,143.29,143.31,143.22,143.28,42125.0,141.7186,141.7384,141.6494,141.7087,42125.0
2024-11-25 11:35:00,143.28,143.32,143.14,143.19,90348.0,141.7087,141.7483,141.5703,141.6197,90348.0
2024-11-25 11:40:00,143.21,143.28,143.18,143.25,40539.0,141.6395,141.7087,141.6098,141.6791,40539.0
2024-11-25 11:45:00,143.25,143.25,143.1,143.16,43668.0,141.6791,141.6791,141.5307,141.5901,43668.0
2024-11-25 11:50:00,143.16,143.3,143.15,143.26,38202.0,141.5901,141.7285,141.5802,141.689,38202.0
2024-11-25 11:55:00,143.27,143.29,143.21,143.22,49402.0,141.6988,141.7186,141.6395,141.6494,49402.0
2024-11-25 12:00:00,143.23,143.29,143.18,143.29,36468.0,141.6593,141.7186,141.6098,141.7186,36468.0
2024-11-25 12:05:00,143.29,143.36,143.27,143.27,21925.0,141.7186,141.7879,141.6988,141.6988,21925.0
2024-11-25 12:10:00,143.28,143.32,143.18,143.19,32479.0,141.7087,141.7483,141.6098,141.6197,32479.0
2024-11-25 12:15:00,143.2,143.22,143.12,143.16,39554.0,141.6296,141.6494,141.5505,141.5901,39554.0
2024-11-25 12:20:00,143.15,143.15,143.06,143.06,47630.0,141.5802,141.5802,141.4911,141.4911,47630.0
2024-11-25 12:25:00,143.07,143.14,142.98,143.03,66166.0,141.501,141.5703,141.412,141.4615,66166.0
2024-11-25 12:30:00,143.05,143.18,143.04,143.16,38904.0,141.4813,141.6098,141.4714,141.5901,38904.0
2024-11-25 12:35:00,143.16,143.2,143.09,143.13,33247.0,141.5901,141.6296,141.5208,141.5604,33247.0
2024-11-25 12:40:00,143.13,143.15,142.92,142.96,29305.0,141.5604,141.5802,141.3527,141.3922,29305.0
2024-11-25 12:45:00,142.94,143.04,142.91,143.02,49003.0,141.3725,141.4714,141.3428,141.4516,49003.0
2024-11-25 12:50:00,143.03,143.16,143.03,143.14,58712.0,141.4615,141.5901,141.4615,141.5703,58712.0
2024-11-25 12:55:00,143.14,143.19,143.11,143.17,37645.0,141.5703,141.6197,141.5406,141.5999,37645.0
2024-11-25 13:00:00,143.17,143.35,143.16,143.34,13975.0,141.5999,141.778,141.5901,141.7681,13975.0
2024-11-25 13:05:00,143.34,143.41,143.33,143.35,40008.0,141.7681,141.8373,141.7582,141.778,40008.0
2024-11-25 13:10:00,143.36,143.5,143.36,143.5,17584.0,141.7879,141.9263,141.7879,141.9263,17584.0
2024-11-25 13:15:00,143.5,143.52,143.44,143.47,32615.0,141.9263,141.9461,141.867,141.8967,32615.0
2024-11-25 13:20:00,143.48,143.5,143.42,143.5,17696.0,141.9065,141.9263,141.8472,141.9263,17696.0
2024-11-25 13:25:00,143.49,143.52,143.47,143.49,16941.0,141.9164,141.9461,141.8967,141.9164,16941.0
2024-11-25 13:30:00,143.49,143.6,143.44,143.6,14069.0,141.9164,142.0252,141.867,142.0252,14069.0
2024-11-25 13:35:00,143.59,143.62,143.54,143.61,17528.0,142.0153,142.045,141.9659,142.0351,17528.0
2024-11-25 13:40:00,143.6,143.63,143.54,143.55,19492.0,142.0252,142.0549,141.9659,141.9758,19492.0
2024-11-25 13:45:00,143.56,143.64,143.55,143.59,22816.0,141.9857,142.0648,141.9758,142.0153,22816.0
2024-11-25 13:50:00,143.6,143.66,143.57,143.57,56646.0,142.0252,142.0846,141.9956,141.9956,56646.0
2024-11-25 13:55:00,143.57,143.68,143.57,143.67,15610.0,141.9956,142.1043,141.9956,142.0945,15610.0
2024-11-25 14:00:00,143.66,143.73,143.64,143.66,25221.0,142.0846,142.1538,142.0648,142.0846,25221.0
2024-11-25 14:05:00,143.67,143.67,143.58,143.62,16145.0,142.0945,142.0945,142.0054,142.045,16145.0
2024-11-25 14:10:00,143.59,143.61,143.58,143.59,16640.0,142.0153,142.0351,142.0054,142.0153,16640.0
2024-11-25 14:15:00,143.59,143.62,143.56,143.59,18696.0,142.0153,142.045,141.9857,142.0153,18696.0
2024-11-25 14:20:00,143.59,143.6,143.43,143.45,43799.0,142.0153,142.0252,141.8571,141.8769,43799.0
2024-11-25 14:25:00,143.44,143.52,143.43,143.5,15532.0,141.867,141.9461,141.8571,141.9263,15532.0
2024-11-25 14:30:00,143.51,143.53,143.46,143.49,27680.0,141.9362,141.956,141.8868,141.9164,27680.0
2024-11-25 14:35:00,143.48,143.53,143.48,143.5,45811.0,141.9065,141.956,141.9065,141.9263,45811.0
2024-11-25 14:40:00,143.49,143.55,143.49,143.55,15339.0,141.9164,141.9758,141.9164,141.9758,15339.0
2024-11-25 14:45:00,143.54,143.57,143.51,143.55,26534.0,141.9659,141.9956,141.9362,141.9758,26534.0
2024-11-25 14:50:00,143.54,143.56,143.48,143.49,22216.0,141.9659,141.9857,141.9065,141.9164,22216.0
2024-11-25 14:55:00,143.48,143.54,143.47,143.53,39295.0,141.9065,141.9659,141.8967,141.956,39295.0
2024-11-25 15:00:00,143.53,143.54,143.43,143.48,52149.0,141.956,141.9659,141.8571,141.9065,52149.0
2024-11-25 15:05:00,143.49,143.56,143.44,143.55,26190.0,141.9164,141.9857,141.867,141.9758,26190.0
2024-11-25 15:10:00,143.54,143.59,143.5,143.5,25065.0,141.9659,142.0153,141.9263,141.9263,25065.0
2024-11-25 15:15:00,143.5,143.55,143.47,143.54,31319.0,141.9263,141.9758,141.8967,141.9659,31319.0
2024-11-25 15:20:00,143.53,143.55,143.48,143.51,27628.0,141.956,141.9758,141.9065,141.9362,27628.0
2024-11-25 15:25:00,143.5,143.56,143.48,143.52,41417.0,141.9263,141.9857,141.9065,141.9461,41417.0
2024-11-25 15:30:00,143.51,143.59,143.48,143.56,64632.0,141.9362,142.0153,141.9065,141.9857,64632.0
2024-11-25 15:35:00,143.56,143.59,143.51,143.52,80373.0,141.9857,142.0153,141.9362,141.9461,80373.0
2024-11-25 15:40:00,143.53,143.62,143.52,143.56,194379.0,141.956,142.045,141.9461,141.9857,194379.0
2024-11-25 15:45:00,143.56,143.6,143.47,143.49,124154.0,141.9857,142.0252,141.8967,141.9164,124154.0
2024-11-25 15:50:00,143.49,143.53,143.43,143.52,175232.0,141.9164,141.956,141.8571,141.9461,175232.0
2024-11-25 15:55:00,143.52,143.55,143.43,143.54,499233.0,141.9461,141.9758,141.8571,141.9659,499233.0
2024-11-26 09:30:00,143.37,143.55,143.09,143.19,205734.0,141.7977,141.9758,141.5208,141.6197,205734.0
2024-11-26 09:35:00,143.17,143.34,142.93,143.0,134933.0,141.5999,141.7681,141.3626,141.4318,134933.0
2024-11-26 09:40:00,143.01,143.12,142.9,142.92,93284.0,141.4417,141.5505,141.3329,141.3527,93284.0
2024-11-26 09:45:00,142.93,143.14,142.83,143.1,132824.0,141.3626,141.5703,141.2637,141.5307,132824.0
2024-11-26 09:50:00,143.11,143.28,143.07,143.22,220124.0,141.5406,141.7087,141.501,141.6494,220124.0
2024-11-26 09:55:00,143.22,143.35,143.19,143.34,47478.0,141.6494,141.778,141.6197,141.7681,47478.0
2024-11-26 10:00:00,143.35,143.41,143.14,143.19,117728.0,141.778,141.8373,141.5703,141.6197,117728.0
2024-11-26 10:05:00,143.2,143.23,143.08,143.21,64422.0,141.6296,141.6593,141.5109,141.6395,64422.0
2024-11-26 10:10:00,143.2,143.32,143.13,143.28,169624.0,141.6296,141.7483,141.5604,141.7087,169624.0
2024-11-26 10:15:00,143.28,143.32,143.19,143.2,181526.0,141.7087,141.7483,141.6197,141.6296,181526.0
2024-11-26 10:20:00,143.22,143.24,143.11,143.11,95653.0,141.6494,141.6692,141.5406,141.5406,95653.0
2024-11-26 10:25:00,143.1,143.34,143.08,143.31,42096.0,141.5307,141.7681,141.5109,141.7384,42096.0
2024-11-26 10:30:00,143.29,143.31,143.02,143.03,39657.0,141.7186,141.7384,141.4516,141.4615,39657.0
2024-11-26 10:35:00,143.03,143.12,143.02,143.08,183419.0,141.4615,141.5505,141.4516,141.5109,183419.0
2024-11-26 10:40:00,143.1,143.26,143.07,143.24,45140.0,141.5307,141.689,141.501,141.6692,45140.0
2024-11-26 10:45:00,143.24,143.24,143.13,143.21,36338.0,141.6692,141.6692,141.5604,141.6395,36338.0
2024-11-26 10:50:00,143.22,143.36,143.2,143.32,59783.0,141.6494,141.7879,141.6296,141.7483,59783.0
2024-11-26 10:55:00,143.31,143.41,143.25,143.38,81830.0,141.7384,141.8373,141.6791,141.8076,81830.0
2024-11-26 11:00:00,143.39,143.49,143.38,143.43,27685.0,141.8175,141.9164,141.8076,141.8571,27685.0
2024-11-26 11:05:00,143.44,143.44,143.29,143.29,26441.0,141.867,141.867,141.7186,141.7186,26441.0
2024-11-26 11:10:00,143.29,143.37,143.27,143.33,32542.0,141.7186,141.7977,141.6988,141.7582,32542.0
2024-11-26 11:15:00,143.34,143.42,143.34,143.42,26144.0,141.7681,141.8472,141.7681,141.8472,26144.0
2024-11-26 11:20:00,143.43,143.55,143.4,143.54,36049.0,141.8571,141.9758,141.8274,141.9659,36049.0
2024-11-26 11:25:00,143.53,143.62,143.53,143.59,22026.0,141.956,142.045,141.956,142.0153,22026.0
2024-11-26 11:30:00,143.6,143.65,143.48,143.5,104059.0,142.0252,142.0747,141.9065,141.9263,104059.0
2024-11-26 11:35:00,143.5,143.62,143.48,143.54,23705.0,141.9263,142.045,141.9065,141.9659,23705.0
2024-11-26 11:40:00,143.53,143.65,143.49,143.63,79539.0,141.956,142.0747,141.9164,142.0549,79539.0
2024-11-26 11:45:00,143.62,143.67,143.57,143.59,42731.0,142.045,142.0945,141.9956,142.0153,42731.0
2024-11-26 11:50:00,143.62,143.64,143.51,143.58,19114.0,142.045,142.0648,141.9362,142.0054,19114.0
2024-11-26 11:55:00,143.57,143.58,143.48,143.49,24226.0,141.9956,142.0054,141.9065,141.9164,24226.0
2024-11-26 12:00:00,143.49,143.5,143.38,143.39,28993.0,141.9164,141.9263,141.8076,141.8175,28993.0
2024-11-26 12:05:00,143.4,143.49,143.32,143.47,29887.0,141.8274,141.9164,141.7483,141.8967,29887.0
2024-11-26 12:10:00,143.47,143.48,143.44,143.47,39314.0,141.8967,141.9065,141.867,141.8967,39314.0
2024-11-26 12:15:00,143.46,143.54,143.44,143.54,17865.0,141.8868,141.9659,141.867,141.9659,17865.0
2024-11-26 12:20:00,143.55,143.59,143.53,143.54,28137.0,141.9758,142.0153,141.956,141.9659,28137.0
2024-11-26 12:25:00,143.54,143.54,143.46,143.5,20383.0,141.9659,141.9659,141.8868,141.9263,20383.0
2024-11-26 12:30:00,143.49,143.62,143.49,143.58,32480.0,141.9164,142.045,141.9164,142.0054,32480.0
2024-11-26 12:35:00,143.59,143.59,143.53,143.56,18829.0,142.0153,142.0153,141.956,141.9857,18829.0
2024-11-26 12:40:00,143.56,143.62,143.55,143.59,16850.0,141.9857,142.045,141.9758,142.0153,16850.0
2024-11-26 12:45:00,143.59,143.6,143.52,143.52,20462.0,142.0153,142.0252,141.9461,141.9461,20462.0
2024-11-26 12:50:00,143.53,143.6,143.53,143.6,11440.0,141.956,142.0252,141.956,142.0252,11440.0
2024-11-26 12:55:00,143.62,143.68,143.58,143.65,14468.0,142.045,142.1043,142.0054,142.0747,14468.0
2024-11-26 13:00:00,143.66,143.69,143.63,143.66,23710.0,142.0846,142.1142,142.0549,142.0846,23710.0
2024-11-26 13:05:00,143.64,143.67,143.6,143.61,10760.0,142.0648,142.0945,142.0252,142.0351,10760.0
2024-11-26 13:10:00,143.62,143.66,143.61,143.65,9958.0,142.045,142.0846,142.0351,142.0747,9958.0
2024-11-26 13:15:00,143.66,143.68,143.58,143.66,14866.0,142.0846,142.1043,142.0054,142.0846,14866.0
2024-11-26 13:20:00,143.66,143.69,143.63,143.67,12720.0,142.0846,142.1142,142.0549,142.0945,12720.0
2024-11-26 13:25:00,143.67,143.7,143.65,143.66,16196.0,142.0945,142.1241,142.0747,142.0846,16196.0
2024-11-26 13:30:00,143.66,143.68,143.62,143.64,50543.0,142.0846,142.1043,142.045,142.0648,50543.0
2024-11-26 13:35:00,143.64,143.64,143.53,143.53,13620.0,142.0648,142.0648,141.956,141.956,13620.0
2024-11-26 13:40:00,143.51,143.6,143.51,143.56,12912.0,141.9362,142.0252,141.9362,141.9857,12912.0
2024-11-26 13:45:00,143.56,143.6,143.53,143.56,16809.0,141.9857,142.0252,141.956,141.9857,16809.0
2024-11-26 13:50:00,143.56,143.61,143.55,143.56,15156.0,141.9857,142.0351,141.9758,141.9857,15156.0
2024-11-26 13:55:00,143.57,143.61,143.55,143.57,21713.0,141.9956,142.0351,141.9758,141.9956,21713.0
2024-11-26 14:00:00,143.55,143.69,143.55,143.69,27094.0,141.9758,142.1142,141.9758,142.1142,27094.0
2024-11-26 14:05:00,143.69,143.7,143.61,143.62,80817.0,142.1142,142.1241,142.0351,142.045,80817.0
2024-11-26 14:10:00,143.62,143.68,143.6,143.63,192535.0,142.045,142.1043,142.0252,142.0549,192535.0
2024-11-26 14:15:00,143.63,143.65,143.52,143.56,43960.0,142.0549,142.0747,141.9461,141.9857,43960.0
2024-11-26 14:20:00,143.59,143.63,143.56,143.6,47167.0,142.0153,142.0549,141.9857,142.0252,47167.0
2024-11-26 14:25:00,143.61,143.7,143.59,143.69,30446.0,142.0351,142.1241,142.0153,142.1142,30446.0
2024-11-26 14:30:00,143.69,143.76,143.65,143.75,35087.0,142.1142,142.1835,142.0747,142.1736,35087.0
2024-11-26 14:35:00,143.75,143.75,143.66,143.69,17522.0,142.1736,142.1736,142.0846,142.1142,17522.0
2024-11-26 14:40:00,143.69,143.74,143.66,143.68,16291.0,142.1142,142.1637,142.0846,142.1043,16291.0
2024-11-26 14:45:00,143.69,143.73,143.68,143.71,45892.0,142.1142,142.1538,142.1043,142.134,45892.0
2024-11-26 14:50:00,143.71,143.75,143.69,143.69,21129.0,142.134,142.1736,142.1142,142.1142,21129.0
2024-11-26 14:55:00,143.69,143.72,143.67,143.68,25242.0,142.1142,142.1439,142.0945,142.1043,25242.0
2024-11-26 15:00:00,143.67,143.7,143.64,143.69,24210.0,142.0945,142.1241,142.0648,142.1142,24210.0
2024-11-26 15:05:00,143.69,143.74,143.66,143.72,73943.0,142.1142,142.1637,142.0846,142.1439,73943.0
2024-11-26 15:10:00,143.71,143.78,143.7,143.75,89415.0,142.134,142.2033,142.1241,142.1736,89415.0
2024-11-26 15:15:00,143.76,143.8,143.73,143.78,45622.0,142.1835,142.223,142.1538,142.2033,45622.0
2024-11-26 15:20:00,143.78,143.78,143.7,143.76,165041.0,142.2033,142.2033,142.1241,142.1835,165041.0
2024-11-26 15:25:00,143.75,143.77,143.67,143.69,66784.0,142.1736,142.1934,142.0945,142.1142,66784.0
2024-11-26 15:30:00,143.69,143.74,143.66,143.73,47552.0,142.1142,142.1637,142.0846,142.1538,47552.0
2024-11-26 15:35:00,143.74,143.77,143.69,143.76,36207.0,142.1637,142.1934,142.1142,142.1835,36207.0
2024-11-26 15:40:00,143.77,143.82,143.75,143.8,62861.0,142.1934,142.2428,142.1736,142.223,62861.0
2024-11-26 15:45:00,143.8,143.9,143.78,143.9,114025.0,142.223,142.3219,142.2033,142.3219,114025.0
2024-11-26 15:50:00,143.9,143.97,143.84,143.85,240461.0,142.3219,142.3912,142.2626,142.2725,240461.0
2024-11-26 15:55:00,143.84,143.87,143.7,143.71,508544.0,142.2626,142.2923,142.1241,142.134,508544.0
2024-11-27 09:30:00,144.15,144.51,144.11,144.41,145437.0,142.5692,142.9252,142.5296,142.8263,145437.0
2024-11-27 09:35:00,144.41,144.41,144.08,144.19,71444.0,142.8263,142.8263,142.5,142.6088,71444.0
2024-11-27 09:40:00,144.19,144.39,144.19,144.33,71044.0,142.6088,142.8066,142.6088,142.7472,71044.0
2024-11-27 09:45:00,144.33,144.45,144.2,144.21,361091.0,142.7472,142.8659,142.6186,142.6285,361091.0
2024-11-27 09:50:00,144.21,144.33,144.12,144.25,130795.0,142.6285,142.7472,142.5395,142.6681,130795.0
2024-11-27 09:55:00,144.26,144.3,144.04,144.06,88643.0,142.678,142.7175,142.4604,142.4802,88643.0
2024-11-27 10:00:00,144.06,144.16,143.98,144.03,79435.0,142.4802,142.5791,142.4011,142.4505,79435.0
2024-11-27 10:05:00,144.04,144.11,143.97,144.04,50147.0,142.4604,142.5296,142.3912,142.4604,50147.0
2024-11-27 10:10:00,144.03,144.06,143.96,144.01,31691.0,142.4505,142.4802,142.3813,142.4307,31691.0
2024-11-27 10:15:00,144.01,144.03,143.93,143.98,86718.0,142.4307,142.4505,142.3516,142.4011,86718.0
2024-11-27 10:20:00,143.96,144.02,143.9,143.92,58655.0,142.3813,142.4406,142.3219,142.3417,58655.0
2024-11-27 10:25:00,143.93,144.01,143.91,143.93,54650.0,142.3516,142.4307,142.3318,142.3516,54650.0
2024-11-27 10:30:00,143.93,143.96,143.81,143.81,44242.0,142.3516,142.3813,142.2329,142.2329,44242.0
2024-11-27 10:35:00,143.81,143.83,143.65,143.7,101354.0,142.2329,142.2527,142.0747,142.1241,101354.0
2024-11-27 10:40:00,143.7,143.92,143.7,143.82,64380.0,142.1241,142.3417,142.1241,142.2428,64380.0
2024-11-27 10:45:00,143.81,143.83,143.74,143.75,46303.0,142.2329,142.2527,142.1637,142.1736,46303.0
2024-11-27 10:50:00,143.75,143.79,143.67,143.77,29917.0,142.1736,142.2131,142.0945,142.1934,29917.0
2024-11-27 10:55:00,143.77,143.77,143.65,143.66,22938.0,142.1934,142.1934,142.0747,142.0846,22938.0
2024-11-27 11:00:00,143.66,143.7,143.58,143.62,38508.0,142.0846,142.1241,142.0054,142.045,38508.0
2024-11-27 11:05:00,143.61,143.74,143.58,143.71,52752.0,142.0351,142.1637,142.0054,142.134,52752.0
2024-11-27 11:10:00,143.71,143.73,143.63,143.64,21883.0,142.134,142.1538,142.0549,142.0648,21883.0
2024-11-27 11:15:00,143.64,143.7,143.63,143.65,31330.0,142.0648,142.1241,142.0549,142.0747,31330.0
2024-11-27 11:20:00,143.66,143.7,143.63,143.69,22341.0,142.0846,142.1241,142.0549,142.1142,22341.0
2024-11-27 11:25:00,143.68,143.69,143.51,143.53,30714.0,142.1043,142.1142,141.9362,141.956,30714.0
2024-11-27 11:30:00,143.53,143.54,143.47,143.5,57302.0,141.956,141.9659,141.8967,141.9263,57302.0
2024-11-27 11:35:00,143.51,143.69,143.51,143.67,31708.0,141.9362,142.1142,141.9362,142.0945,31708.0
2024-11-27 11:40:00,143.67,143.69,143.58,143.59,18335.0,142.0945,142.1142,142.0054,142.0153,18335.0
2024-11-27 11:45:00,143.59,143.62,143.58,143.61,15632.0,142.0153,142.045,142.0054,142.0351,15632.0
2024-11-27 11:50:00,143.62,143.63,143.57,143.57,47949.0,142.045,142.0549,141.9956,141.9956,47949.0
2024-11-27 11:55:00,143.58,143.62,143.55,143.57,17844.0,142.0054,142.045,141.9758,141.9956,17844.0
2024-11-27 12:00:00,143.57,143.6,143.49,143.55,14987.0,141.9956,142.0252,141.9164,141.9758,14987.0
2024-11-27 12:05:00,143.55,143.57,143.46,143.49,40976.0,141.9758,141.9956,141.8868,141.9164,40976.0
2024-11-27 12:10:00,143.5,143.62,143.5,143.62,32343.0,141.9263,142.045,141.9263,142.045,32343.0
2024-11-27 12:15:00,143.62,143.63,143.52,143.57,42828.0,142.045,142.0549,141.9461,141.9956,42828.0
2024-11-27 12:20:00,143.56,143.6,143.48,143.49,29357.0,141.9857,142.0252,141.9065,141.9164,29357.0
2024-11-27 12:25:00,143.49,143.55,143.47,143.53,26469.0,141.9164,141.9758,141.8967,141.956,26469.0
2024-11-27 12:30:00,143.53,143.54,143.4,143.44,26657.0,141.956,141.9659,141.8274,141.867,26657.0
2024-11-27 12:35:00,143.43,143.45,143.39,143.43,17823.0,141.8571,141.8769,141.8175,141.8571,17823.0
2024-11-27 12:40:00,143.44,143.49,143.42,143.46,6744.0,141.867,141.9164,141.8472,141.8868,6744.0
2024-11-27 12:45:00,143.46,143.46,143.39,143.46,16327.0,141.8868,141.8868,141.8175,141.8868,16327.0
2024-11-27 12:50:00,143.46,143.51,143.45,143.49,16375.0,141.8868,141.9362,141.8769,141.9164,16375.0
2024-11-27 12:55:00,143.49,143.49,143.46,143.46,12554.0,141.9164,141.9164,141.8868,141.8868,12554.0
2024-11-27 13:00:00,143.46,143.47,143.38,143.4,12969.0,141.8868,141.8967,141.8076,141.8274,12969.0
2024-11-27 13:05:00,143.4,143.41,143.37,143.39,11667.0,141.8274,141.8373,141.7977,141.8175,11667.0
2024-11-27 13:10:00,143.38,143.42,143.37,143.41,90356.0,141.8076,141.8472,141.7977,141.8373,90356.0
2024-11-27 13:15:00,143.41,143.51,143.41,143.5,135982.0,141.8373,141.9362,141.8373,141.9263,135982.0
2024-11-27 13:20:00,143.51,143.52,143.43,143.46,47854.0,141.9362,141.9461,141.8571,141.8868,47854.0
2024-11-27 13:25:00,143.45,143.48,143.38,143.39,55453.0,141.8769,141.9065,141.8076,141.8175,55453.0
2024-11-27 13:30:00,143.38,143.39,143.33,143.36,28247.0,141.8076,141.8175,141.7582,141.7879,28247.0
2024-11-27 13:35:00,143.37,143.4,143.35,143.38,37202.0,141.7977,141.8274,141.778,141.8076,37202.0
2024-11-27 13:40:00,143.38,143.38,143.33,143.34,26054.0,141.8076,141.8076,141.7582,141.7681,26054.0
2024-11-27 13:45:00,143.35,143.36,143.25,143.29,32720.0,141.778,141.7879,141.6791,141.7186,32720.0
2024-11-27 13:50:00,143.3,143.35,143.29,143.34,46270.0,141.7285,141.778,141.7186,141.7681,46270.0
2024-11-27 13:55:00,143.35,143.39,143.34,143.34,58316.0,141.778,141.8175,141.7681,141.7681,58316.0
2024-11-27 14:00:00,143.34,143.4,143.31,143.39,43007.0,141.7681,141.8274,141.7384,141.8175,43007.0
2024-11-27 14:05:00,143.38,143.38,143.33,143.34,70965.0,141.8076,141.8076,141.7582,141.7681,70965.0
2024-11-27 14:10:00,143.34,143.41,143.32,143.4,66405.0,141.7681,141.8373,141.7483,141.8274,66405.0
2024-11-27 14:15:00,143.4,143.4,143.37,143.4,14102.0,141.8274,141.8274,141.7977,141.8274,14102.0
2024-11-27 14:20:00,143.39,143.39,143.29,143.34,19527.0,141.8175,141.8175,141.7186,141.7681,19527.0
2024-11-27 14:25:00,143.34,143.36,143.27,143.29,21481.0,141.7681,141.7879,141.6988,141.7186,21481.0
2024-11-27 14:30:00,143.3,143.31,143.27,143.3,12308.0,141.7285,141.7384,141.6988,141.7285,12308.0
2024-11-27 14:35:00,143.3,143.33,143.23,143.31,16310.0,141.7285,141.7582,141.6593,141.7384,16310.0
2024-11-27 14:40:00,143.31,143.34,143.29,143.32,13766.0,141.7384,141.7681,141.7186,141.7483,13766.0
2024-11-27 14:45:00,143.32,143.33,143.29,143.31,12494.0,141.7483,141.7582,141.7186,141.7384,12494.0
2024-11-27 14:50:00,143.31,143.36,143.3,143.34,26975.0,141.7384,141.7879,141.7285,141.7681,26975.0
2024-11-27 14:55:00,143.34,143.35,143.31,143.31,64266.0,141.7681,141.778,141.7384,141.7384,64266.0
2024-11-27 15:00:00,143.32,143.32,143.22,143.23,22325.0,141.7483,141.7483,141.6494,141.6593,22325.0
2024-11-27 15:05:00,143.22,143.26,143.22,143.24,23615.0,141.6494,141.689,141.6494,141.6692,23615.0
2024-11-27 15:10:00,143.25,143.28,143.2,143.2,24523.0,141.6791,141.7087,141.6296,141.6296,24523.0
2024-11-27 15:15:00,143.2,143.24,143.18,143.23,19826.0,141.6296,141.6692,141.6098,141.6593,19826.0
2024-11-27 15:20:00,143.22,143.28,143.19,143.25,40794.0,141.6494,141.7087,141.6197,141.6791,40794.0
2024-11-27 15:25:00,143.25,143.29,143.23,143.28,21117.0,141.6791,141.7186,141.6593,141.7087,21117.0
2024-11-27 15:30:00,143.28,143.29,143.19,143.26,44788.0,141.7087,141.7186,141.6197,141.689,44788.0
2024-11-27 15:35:00,143.25,143.26,143.16,143.19,37713.0,141.6791,141.689,141.5901,141.6197,37713.0
2024-11-27 15:40:00,143.18,143.21,143.14,143.19,66124.0,141.6098,141.6395,141.5703,141.6197,66124.0
2024-11-27 15:45:00,143.19,143.33,143.19,143.33,54585.0,141.6197,141.7582,141.6197,141.7582,54585.0
2024-11-27 15:50:00,143.32,143.36,143.24,143.24,177955.0,141.7483,141.7879,141.6692,141.6692,177955.0
2024-11-27 15:55:00,143.25,143.28,143.18,143.24,288898.0,141.6791,141.7087,141.6098,141.6692,288898.0
2024-11-29 09:30:00,143.4,144.19,143.4,144.13,283872.0,141.8274,142.6088,141.8274,142.5494,283872.0
2024-11-29 09:35:00,144.16,144.19,143.91,144.0,95650.0,142.5791,142.6088,142.3318,142.4208,95650.0
2024-11-29 09:40:00,144.01,144.06,143.83,143.86,92703.0,142.4307,142.4802,142.2527,142.2824,92703.0
2024-11-29 09:45:00,143.85,143.92,143.81,143.9,39957.0,142.2725,142.3417,142.2329,142.3219,39957.0
2024-11-29 09:50:00,143.91,143.98,143.8,143.82,28072.0,142.3318,142.4011,142.223,142.2428,28072.0
2024-11-29 09:55:00,143.81,143.82,143.67,143.69,37559.0,142.2329,142.2428,142.0945,142.1142,37559.0
2024-11-29 10:00:00,143.68,143.82,143.67,143.82,32605.0,142.1043,142.2428,142.0945,142.2428,32605.0
2024-11-29 10:05:00,143.82,143.88,143.69,143.71,37869.0,142.2428,142.3022,142.1142,142.134,37869.0
2024-11-29 10:10:00,143.71,143.88,143.68,143.87,35136.0,142.134,142.3022,142.1043,142.2923,35136.0
2024-11-29 10:15:00,143.85,143.93,143.84,143.87,16944.0,142.2725,142.3516,142.2626,142.2923,16944.0
2024-11-29 10:20:00,143.87,143.89,143.84,143.86,28767.0,142.2923,142.312,142.2626,142.2824,28767.0
2024-11-29 10:25:00,143.89,143.93,143.83,143.88,44803.0,142.312,142.3516,142.2527,142.3022,44803.0
2024-11-29 10:30:00,143.88,143.95,143.87,143.93,31225.0,142.3022,142.3714,142.2923,142.3516,31225.0
2024-11-29 10:35:00,143.94,144.02,143.9,143.98,21143.0,142.3615,142.4406,142.3219,142.4011,21143.0
2024-11-29 10:40:00,143.97,143.98,143.84,143.86,18866.0,142.3912,142.4011,142.2626,142.2824,18866.0
2024-11-29 10:45:00,143.87,144.03,143.87,144.03,14766.0,142.2923,142.4505,142.2923,142.4505,14766.0
2024-11-29 10:50:00,144.03,144.06,144.01,144.03,30155.0,142.4505,142.4802,142.4307,142.4505,30155.0
2024-11-29 10:55:00,144.04,144.08,143.97,144.02,39691.0,142.4604,142.5,142.3912,142.4406,39691.0
2024-11-29 11:00:00,144.01,144.04,143.95,144.02,54836.0,142.4307,142.4604,142.3714,142.4406,54836.0
2024-11-29 11:05:00,144.01,144.03,143.95,144.0,39502.0,142.4307,142.4505,142.3714,142.4208,39502.0
2024-11-29 11:10:00,144.0,144.01,143.88,143.94,60032.0,142.4208,142.4307,142.3022,142.3615,60032.0
2024-11-29 11:15:00,143.94,144.02,143.93,144.0,71948.0,142.3615,142.4406,142.3516,142.4208,71948.0
2024-11-29 11:20:00,144.0,144.02,143.95,143.99,42159.0,142.4208,142.4406,142.3714,142.4109,42159.0
2024-11-29 11:25:00,144.0,144.07,143.98,144.0,71377.0,142.4208,142.4901,142.4011,142.4208,71377.0
2024-11-29 11:30:00,144.01,144.07,144.01,144.03,45925.0,142.4307,142.4901,142.4307,142.4505,45925.0
2024-11-29 11:35:00,144.03,144.04,143.92,143.94,27642.0,142.4505,142.4604,142.3417,142.3615,27642.0
2024-11-29 11:40:00,143.94,144.02,143.94,144.01,30014.0,142.3615,142.4406,142.3615,142.4307,30014.0
2024-11-29 11:45:00,144.01,144.06,144.0,144.05,67620.0,142.4307,142.4802,142.4208,142.4703,67620.0
2024-11-29 11:50:00,144.04,144.09,144.0,144.06,43210.0,142.4604,142.5099,142.4208,142.4802,43210.0
2024-11-29 11:55:00,144.06,144.08,143.99,144.0,32796.0,142.4802,142.5,142.4109,142.4208,32796.0
2024-11-29 12:00:00,144.0,144.14,144.0,144.14,25553.0,142.4208,142.5593,142.4208,142.5593,25553.0
2024-11-29 12:05:00,144.14,144.25,144.14,144.22,51359.0,142.5593,142.6681,142.5593,142.6384,51359.0
2024-11-29 12:10:00,144.22,144.25,144.18,144.22,115511.0,142.6384,142.6681,142.5989,142.6384,115511.0
2024-11-29 12:15:00,144.22,144.26,144.15,144.24,50241.0,142.6384,142.678,142.5692,142.6582,50241.0
2024-11-29 12:20:00,144.24,144.25,144.11,144.12,45368.0,142.6582,142.6681,142.5296,142.5395,45368.0
2024-11-29 12:25:00,144.11,144.16,144.09,144.13,44853.0,142.5296,142.5791,142.5099,142.5494,44853.0
2024-11-29 12:30:00,144.13,144.2,144.13,144.2,27770.0,142.5494,142.6186,142.5494,142.6186,27770.0
2024-11-29 12:35:00,144.19,144.21,144.13,144.14,38426.0,142.6088,142.6285,142.5494,142.5593,38426.0
2024-11-29 12:40:00,144.14,144.23,144.14,144.21,76658.0,142.5593,142.6483,142.5593,142.6285,76658.0
2024-11-29 12:45:00,144.21,144.24,144.19,144.19,86202.0,142.6285,142.6582,142.6088,142.6088,86202.0
2024-11-29 12:50:00,144.19,144.2,143.93,144.01,72078.0,142.6088,142.6186,142.3516,142.4307,72078.0
2024-11-29 12:55:00,144.01,144.07,143.9,143.94,274608.0,142.4307,142.4901,142.3219,142.3615,274608.0
2024-12-02 09:30:00,143.9,144.11,143.62,143.67,223889.0,142.3219,142.5296,142.045,142.0945,223889.0
2024-12-02 09:35:00,143.66,143.66,143.31,143.31,146475.0,142.0846,142.0846,141.7384,141.7384,146475.0
2024-12-02 09:40:00,143.32,143.41,143.26,143.31,89903.0,141.7483,141.8373,141.689,141.7384,89903.0
2024-12-02 09:45:00,143.31,143.38,143.2,143.23,167548.0,141.7384,141.8076,141.6296,141.6593,167548.0
2024-12-02 09:50:00,143.22,143.24,142.97,142.98,92635.0,141.6494,141.6692,141.4021,141.412,92635.0
2024-12-02 09:55:00,142.98,143.0,142.84,142.97,84640.0,141.412,141.4318,141.2736,141.4021,84640.0
2024-12-02 10:00:00,143.01,143.12,142.84,142.91,219086.0,141.4417,141.5505,141.2736,141.3428,219086.0
2024-12-02 10:05:00,142.89,143.02,142.83,142.97,88304.0,141.323,141.4516,141.2637,141.4021,88304.0
2024-12-02 10:10:00,142.97,143.01,142.86,142.88,84738.0,141.4021,141.4417,141.2933,141.3131,84738.0
2024-12-02 10:15:00,142.88,143.01,142.86,142.99,57252.0,141.3131,141.4417,141.2933,141.4219,57252.0
2024-12-02 10:20:00,143.0,143.03,142.95,143.0,78051.0,141.4318,141.4615,141.3824,141.4318,78051.0
2024-12-02 10:25:00,143.0,143.05,142.91,142.93,63875.0,141.4318,141.4813,141.3428,141.3626,63875.0
2024-12-02 10:30:00,142.92,143.04,142.85,143.01,33072.0,141.3527,141.4714,141.2835,141.4417,33072.0
2024-12-02 10:35:00,143.0,143.07,142.95,143.01,62238.0,141.4318,141.501,141.3824,141.4417,62238.0
2024-12-02 10:40:00,143.03,143.07,142.94,143.04,31814.0,141.4615,141.501,141.3725,141.4714,31814.0
2024-12-02 10:45:00,143.04,143.04,142.91,143.0,41762.0,141.4714,141.4714,141.3428,141.4318,41762.0
2024-12-02 10:50:00,142.99,143.04,142.89,142.93,170540.0,141.4219,141.4714,141.323,141.3626,170540.0
2024-12-02 10:55:00,142.94,142.94,142.84,142.9,111564.0,141.3725,141.3725,141.2736,141.3329,111564.0
2024-12-02 11:00:00,142.9,142.9,142.74,142.8,26620.0,141.3329,141.3329,141.1747,141.234,26620.0
2024-12-02 11:05:00,142.8,142.99,142.79,142.98,63291.0,141.234,141.4219,141.2241,141.412,63291.0
2024-12-02 11:10:00,142.98,143.02,142.9,142.94,33096.0,141.412,141.4516,141.3329,141.3725,33096.0
2024-12-02 11:15:00,142.96,143.01,142.95,142.99,19747.0,141.3922,141.4417,141.3824,141.4219,19747.0
2024-12-02 11:20:00,143.0,143.09,142.98,143.09,27428.0,141.4318,141.5208,141.412,141.5208,27428.0
2024-12-02 11:25:00,143.09,143.16,143.03,143.14,107509.0,141.5208,141.5901,141.4615,141.5703,107509.0
2024-12-02 11:30:00,143.13,143.23,143.11,143.16,26893.0,141.5604,141.6593,141.5406,141.5901,26893.0
2024-12-02 11:35:00,143.16,143.16,143.06,143.1,17356.0,141.5901,141.5901,141.4911,141.5307,17356.0
2024-12-02 11:40:00,143.09,143.15,143.05,143.06,17571.0,141.5208,141.5802,141.4813,141.4911,17571.0
2024-12-02 11:45:00,143.06,143.11,143.0,143.05,17915.0,141.4911,141.5406,141.4318,141.4813,17915.0
2024-12-02 11:50:00,143.05,143.15,143.05,143.06,30230.0,141.4813,141.5802,141.4813,141.4911,30230.0
2024-12-02 11:55:00,143.05,143.08,142.99,143.06,11223.0,141.4813,141.5109,141.4219,141.4911,11223.0
2024-12-02 12:00:00,143.07,143.11,143.05,143.05,11640.0,141.501,141.5406,141.4813,141.4813,11640.0
2024-12-02 12:05:00,143.04,143.12,143.04,143.12,11682.0,141.4714,141.5505,141.4714,141.5505,11682.0
2024-12-02 12:10:00,143.12,143.17,143.1,143.15,12692.0,141.5505,141.5999,141.5307,141.5802,12692.0
2024-12-02 12:15:00,143.15,143.17,143.01,143.02,42843.0,141.5802,141.5999,141.4417,141.4516,42843.0
2024-12-02 12:20:00,143.02,143.1,143.0,143.06,18182.0,141.4516,141.5307,141.4318,141.4911,18182.0
2024-12-02 12:25:00,143.06,143.09,142.98,143.0,41725.0,141.4911,141.5208,141.412,141.4318,41725.0
2024-12-02 12:30:00,143.02,143.07,143.0,143.05,14003.0,141.4516,141.501,141.4318,141.4813,14003.0
2024-12-02 12:35:00,143.06,143.07,143.01,143.05,10460.0,141.4911,141.501,141.4417,141.4813,10460.0
2024-12-02 12:40:00,143.04,143.11,143.01,143.08,223040.0,141.4714,141.5406,141.4417,141.5109,223040.0
2024-12-02 12:45:00,143.09,143.14,143.08,143.11,9518.0,141.5208,141.5703,141.5109,141.5406,9518.0
2024-12-02 12:50:00,143.12,143.16,143.08,143.16,17790.0,141.5505,141.5901,141.5109,141.5901,17790.0
2024-12-02 12:55:00,143.16,143.16,143.08,143.1,16416.0,141.5901,141.5901,141.5109,141.5307,16416.0
2024-12-02 13:00:00,143.11,143.13,143.05,143.11,20872.0,141.5406,141.5604,141.4813,141.5406,20872.0
2024-12-02 13:05:00,143.12,143.14,143.09,143.11,21142.0,141.5505,141.5703,141.5208,141.5406,21142.0
2024-12-02 13:10:00,143.12,143.18,143.1,143.17,22572.0,141.5505,141.6098,141.5307,141.5999,22572.0
2024-12-02 13:15:00,143.18,143.19,143.13,143.17,16301.0,141.6098,141.6197,141.5604,141.5999,16301.0
2024-12-02 13:20:00,143.17,143.19,143.16,143.19,17151.0,141.5999,141.6197,141.5901,141.6197,17151.0
2024-12-02 13:25:00,143.18,143.29,143.17,143.27,9318.0,141.6098,141.7186,141.5999,141.6988,9318.0
2024-12-02 13:30:00,143.27,143.3,143.22,143.3,16915.0,141.6988,141.7285,141.6494,141.7285,16915.0
2024-12-02 13:35:00,143.31,143.31,143.26,143.29,81188.0,141.7384,141.7384,141.689,141.7186,81188.0
2024-12-02 13:40:00,143.28,143.3,143.23,143.24,19990.0,141.7087,141.7285,141.6593,141.6692,19990.0
2024-12-02 13:45:00,143.24,143.3,143.24,143.26,133654.0,141.6692,141.7285,141.6692,141.689,133654.0
2024-12-02 13:50:00,143.25,143.33,143.25,143.33,18892.0,141.6791,141.7582,141.6791,141.7582,18892.0
2024-12-02 13:55:00,143.32,143.37,143.32,143.33,41078.0,141.7483,141.7977,141.7483,141.7582,41078.0
2024-12-02 14:00:00,143.33,143.33,143.24,143.24,27584.0,141.7582,141.7582,141.6692,141.6692,27584.0
2024-12-02 14:05:00,143.23,143.24,143.18,143.22,24304.0,141.6593,141.6692,141.6098,141.6494,24304.0
2024-12-02 14:10:00,143.22,143.23,143.14,143.15,29444.0,141.6494,141.6593,141.5703,141.5802,29444.0
2024-12-02 14:15:00,143.15,143.19,143.12,143.14,120320.0,141.5802,141.6197,141.5505,141.5703,120320.0
2024-12-02 14:20:00,143.14,143.14,143.1,143.13,21043.0,141.5703,141.5703,141.5307,141.5604,21043.0
2024-12-02 14:25:00,143.14,143.2,143.12,143.19,31045.0,141.5703,141.6296,141.5505,141.6197,31045.0
2024-12-02 14:30:00,143.18,143.22,143.16,143.21,22541.0,141.6098,141.6494,141.5901,141.6395,22541.0
2024-12-02 14:35:00,143.21,143.31,143.2,143.28,95038.0,141.6395,141.7384,141.6296,141.7087,95038.0
2024-12-02 14:40:00,143.28,143.28,143.19,143.21,26205.0,141.7087,141.7087,141.6197,141.6395,26205.0
2024-12-02 14:45:00,143.22,143.26,143.18,143.18,22445.0,141.6494,141.689,141.6098,141.6098,22445.0
2024-12-02 14:50:00,143.19,143.22,143.18,143.21,23592.0,141.6197,141.6494,141.6098,141.6395,23592.0
2024-12-02 14:55:00,143.21,143.27,143.19,143.25,29870.0,141.6395,141.6988,141.6197,141.6791,29870.0
2024-12-02 15:00:00,143.25,143.26,143.2,143.24,19490.0,141.6791,141.689,141.6296,141.6692,19490.0
2024-12-02 15:05:00,143.25,143.27,143.22,143.24,29802.0,141.6791,141.6988,141.6494,141.6692,29802.0
2024-12-02 15:10:00,143.24,143.24,143.2,143.22,40546.0,141.6692,141.6692,141.6296,141.6494,40546.0
2024-12-02 15:15:00,143.22,143.31,143.21,143.28,42440.0,141.6494,141.7384,141.6395,141.7087,42440.0
2024-12-02 15:20:00,143.28,143.32,143.24,143.25,20056.0,141.7087,141.7483,141.6692,141.6791,20056.0
2024-12-02 15:25:00,143.25,143.3,143.24,143.27,30618.0,141.6791,141.7285,141.6692,141.6988,30618.0
2024-12-02 15:30:00,143.26,143.26,143.17,143.19,26281.0,141.689,141.689,141.5999,141.6197,26281.0
2024-12-02 15:35:00,143.19,143.21,143.16,143.17,76809.0,141.6197,141.6395,141.5901,141.5999,76809.0
2024-12-02 15:40:00,143.16,143.17,143.01,143.06,153045.0,141.5901,141.5999,141.4417,141.4911,153045.0
2024-12-02 15:45:00,143.05,143.05,142.96,143.02,100707.0,141.4813,141.4813,141.3922,141.4516,100707.0
2024-12-02 15:50:00,143.01,143.11,142.97,142.97,236192.0,141.4417,141.5406,141.4021,141.4021,236192.0
2024-12-02 15:55:00,142.97,142.99,142.89,142.94,371112.0,141.4021,141.4219,141.323,141.3725,371112.0
2024-12-03 09:30:00,142.98,143.22,142.61,142.61,170480.0,141.412,141.6494,141.0461,141.0461,170480.0
2024-12-03 09:35:00,142.59,142.63,142.2,142.29,110415.0,141.0263,141.0659,140.6406,140.7296,110415.0
2024-12-03 09:40:00,142.29,142.3,142.11,142.15,140312.0,140.7296,140.7395,140.5516,140.5911,140312.0
2024-12-03 09:45:00,142.15,142.41,142.13,142.2,99317.0,140.5911,140.8483,140.5713,140.6406,99317.0
2024-12-03 09:50:00,142.19,142.3,142.06,142.07,88837.0,140.6307,140.7395,140.5021,140.512,88837.0
2024-12-03 09:55:00,142.06,142.22,142.05,142.19,66212.0,140.5021,140.6604,140.4922,140.6307,66212.0
2024-12-03 10:00:00,142.18,142.33,142.11,142.3,82096.0,140.6208,140.7692,140.5516,140.7395,82096.0
2024-12-03 10:05:00,142.28,142.35,142.18,142.3,38696.0,140.7197,140.7889,140.6208,140.7395,38696.0
2024-12-03 10:10:00,142.31,142.35,142.11,142.11,62152.0,140.7494,140.7889,140.5516,140.5516,62152.0
2024-12-03 10:15:00,142.11,142.22,142.08,142.2,94156.0,140.5516,140.6604,140.5219,140.6406,94156.0
2024-12-03 10:20:00,142.2,142.2,142.09,142.13,60372.0,140.6406,140.6406,140.5318,140.5713,60372.0
2024-12-03 10:25:00,142.12,142.13,142.01,142.02,41570.0,140.5615,140.5713,140.4527,140.4626,41570.0
2024-12-03 10:30:00,142.03,142.04,141.84,141.84,44901.0,140.4724,140.4823,140.2845,140.2845,44901.0
2024-12-03 10:35:00,141.84,141.95,141.82,141.94,65015.0,140.2845,140.3933,140.2647,140.3834,65015.0
2024-12-03 10:40:00,141.92,141.93,141.84,141.9,24545.0,140.3636,140.3735,140.2845,140.3439,24545.0
2024-12-03 10:45:00,141.91,141.91,141.8,141.86,61900.0,140.3538,140.3538,140.245,140.3043,61900.0
2024-12-03 10:50:00,141.86,141.93,141.81,141.87,35610.0,140.3043,140.3735,140.2549,140.3142,35610.0
2024-12-03 10:55:00,141.87,141.87,141.73,141.82,36967.0,140.3142,140.3142,140.1757,140.2647,36967.0
2024-12-03 11:00:00,141.83,141.89,141.76,141.81,83481.0,140.2746,140.334,140.2054,140.2549,83481.0
2024-12-03 11:05:00,141.8,141.81,141.63,141.64,32923.0,140.245,140.2549,140.0768,140.0867,32923.0
2024-12-03 11:10:00,141.64,141.66,141.58,141.62,20720.0,140.0867,140.1065,140.0274,140.0669,20720.0
2024-12-03 11:15:00,141.62,141.69,141.59,141.68,33037.0,140.0669,140.1362,140.0373,140.1263,33037.0
2024-12-03 11:20:00,141.68,141.71,141.65,141.67,78554.0,140.1263,140.156,140.0966,140.1164,78554.0
2024-12-03 11:25:00,141.67,141.75,141.66,141.71,32674.0,140.1164,140.1955,140.1065,140.156,32674.0
2024-12-03 11:30:00,141.71,141.72,141.64,141.72,31277.0,140.156,140.1658,140.0867,140.1658,31277.0
2024-12-03 11:35:00,141.72,141.73,141.65,141.66,21107.0,140.1658,140.1757,140.0966,140.1065,21107.0
2024-12-03 11:40:00,141.65,141.7,141.61,141.63,44536.0,140.0966,140.1461,140.057,140.0768,44536.0
2024-12-03 11:45:00,141.63,141.68,141.57,141.58,33896.0,140.0768,140.1263,140.0175,140.0274,33896.0
2024-12-03 11:50:00,141.58,141.68,141.57,141.67,31067.0,140.0274,140.1263,140.0175,140.1164,31067.0
2024-12-03 11:55:00,141.68,141.71,141.55,141.59,12147.0,140.1263,140.156,139.9977,140.0373,12147.0
2024-12-03 12:00:00,141.6,141.65,141.6,141.63,11751.0,140.0472,140.0966,140.0472,140.0768,11751.0
2024-12-03 12:05:00,141.62,141.75,141.62,141.75,14542.0,140.0669,140.1955,140.0669,140.1955,14542.0
2024-12-03 12:10:00,141.75,141.79,141.72,141.76,52890.0,140.1955,140.2351,140.1658,140.2054,52890.0
2024-12-03 12:15:00,141.76,141.83,141.75,141.81,12658.0,140.2054,140.2746,140.1955,140.2549,12658.0
2024-12-03 12:20:00,141.81,141.89,141.8,141.85,46479.0,140.2549,140.334,140.245,140.2944,46479.0
2024-12-03 12:25:00,141.85,141.9,141.84,141.9,13747.0,140.2944,140.3439,140.2845,140.3439,13747.0
2024-12-03 12:30:00,141.9,142.05,141.89,142.05,21157.0,140.3439,140.4922,140.334,140.4922,21157.0
2024-12-03 12:35:00,142.05,142.07,142.02,142.06,8480.0,140.4922,140.512,140.4626,140.5021,8480.0
2024-12-03 12:40:00,142.06,142.1,142.04,142.07,21013.0,140.5021,140.5417,140.4823,140.512,21013.0
2024-12-03 12:45:00,142.08,142.15,142.04,142.15,22219.0,140.5219,140.5911,140.4823,140.5911,22219.0
2024-12-03 12:50:00,142.16,142.19,142.14,142.14,38153.0,140.601,140.6307,140.5812,140.5812,38153.0
2024-12-03 12:55:00,142.14,142.14,142.1,142.14,14357.0,140.5812,140.5812,140.5417,140.5812,14357.0
2024-12-03 13:00:00,142.15,142.17,142.12,142.15,8428.0,140.5911,140.6109,140.5615,140.5911,8428.0
2024-12-03 13:05:00,142.15,142.15,142.11,142.13,8697.0,140.5911,140.5911,140.5516,140.5713,8697.0
2024-12-03 13:10:00,142.13,142.16,142.1,142.14,8996.0,140.5713,140.601,140.5417,140.5812,8996.0
2024-12-03 13:15:00,142.14,142.15,142.09,142.12,41503.0,140.5812,140.5911,140.5318,140.5615,41503.0
2024-12-03 13:20:00,142.12,142.14,142.07,142.1,10819.0,140.5615,140.5812,140.512,140.5417,10819.0
2024-12-03 13:25:00,142.09,142.14,142.08,142.12,12222.0,140.5318,140.5812,140.5219,140.5615,12222.0
2024-12-03 13:30:00,142.12,142.12,142.03,142.06,38740.0,140.5615,140.5615,140.4724,140.5021,38740.0
2024-12-03 13:35:00,142.06,142.11,142.05,142.07,23290.0,140.5021,140.5516,140.4922,140.512,23290.0
2024-12-03 13:40:00,142.08,142.09,142.01,142.02,8277.0,140.5219,140.5318,140.4527,140.4626,8277.0
2024-12-03 13:45:00,142.03,142.04,142.0,142.04,38021.0,140.4724,140.4823,140.4428,140.4823,38021.0
2024-12-03 13:50:00,142.03,142.06,141.99,142.0,12757.0,140.4724,140.5021,140.4329,140.4428,12757.0
2024-12-03 13:55:00,142.0,142.01,141.93,141.97,21025.0,140.4428,140.4527,140.3735,140.4131,21025.0
2024-12-03 14:00:00,141.96,141.98,141.92,141.95,40927.0,140.4032,140.423,140.3636,140.3933,40927.0
2024-12-03 14:05:00,141.96,142.02,141.96,142.0,9201.0,140.4032,140.4626,140.4032,140.4428,9201.0
2024-12-03 14:10:00,142.0,142.03,141.98,142.03,16371.0,140.4428,140.4724,140.423,140.4724,16371.0
2024-12-03 14:15:00,142.03,142.04,141.98,142.03,44313.0,140.4724,140.4823,140.423,140.4724,44313.0
2024-12-03 14:20:00,142.03,142.05,141.98,142.05,17628.0,140.4724,140.4922,140.423,140.4922,17628.0
2024-12-03 14:25:00,142.06,142.07,142.01,142.06,10244.0,140.5021,140.512,140.4527,140.5021,10244.0
2024-12-03 14:30:00,142.06,142.15,142.06,142.14,14178.0,140.5021,140.5911,140.5021,140.5812,14178.0
2024-12-03 14:35:00,142.14,142.15,142.1,142.12,25054.0,140.5812,140.5911,140.5417,140.5615,25054.0
2024-12-03 14:40:00,142.12,142.19,142.09,142.17,163045.0,140.5615,140.6307,140.5318,140.6109,163045.0
2024-12-03 14:45:00,142.18,142.23,142.17,142.22,21316.0,140.6208,140.6702,140.6109,140.6604,21316.0
2024-12-03 14:50:00,142.21,142.24,142.19,142.22,26990.0,140.6505,140.6801,140.6307,140.6604,26990.0
2024-12-03 14:55:00,142.22,142.24,142.16,142.19,34998.0,140.6604,140.6801,140.601,140.6307,34998.0
2024-12-03 15:00:00,142.19,142.19,142.13,142.19,21389.0,140.6307,140.6307,140.5713,140.6307,21389.0
2024-12-03 15:05:00,142.19,142.21,142.18,142.2,15309.0,140.6307,140.6505,140.6208,140.6406,15309.0
2024-12-03 15:10:00,142.2,142.21,142.14,142.18,71233.0,140.6406,140.6505,140.5812,140.6208,71233.0
2024-12-03 15:15:00,142.18,142.2,142.12,142.14,26102.0,140.6208,140.6406,140.5615,140.5812,26102.0
2024-12-03 15:20:00,142.14,142.16,142.11,142.13,26940.0,140.5812,140.601,140.5516,140.5713,26940.0
2024-12-03 15:25:00,142.13,142.15,142.08,142.1,14120.0,140.5713,140.5911,140.5219,140.5417,14120.0
2024-12-03 15:30:00,142.1,142.13,142.06,142.13,33139.0,140.5417,140.5713,140.5021,140.5713,33139.0
2024-12-03 15:35:00,142.13,142.17,142.09,142.11,19711.0,140.5713,140.6109,140.5318,140.5516,19711.0
2024-12-03 15:40:00,142.11,142.11,142.04,142.06,32978.0,140.5516,140.5516,140.4823,140.5021,32978.0
2024-12-03 15:45:00,142.06,142.16,142.03,142.12,54842.0,140.5021,140.601,140.4724,140.5615,54842.0
2024-12-03 15:50:00,142.12,142.23,142.12,142.2,82795.0,140.5615,140.6702,140.5615,140.6406,82795.0
2024-12-03 15:55:00,142.19,142.2,141.98,141.99,261631.0,140.6307,140.6406,140.423,140.4329,261631.0
2024-12-04 09:30:00,142.05,142.11,141.66,141.96,193051.0,140.4922,140.5516,140.1065,140.4032,193051.0
2024-12-04 09:35:00,141.97,142.1,141.94,142.02,240021.0,140.4131,140.5417,140.3834,140.4626,240021.0
2024-12-04 09:40:00,142.0,142.1,141.92,141.93,176794.0,140.4428,140.5417,140.3636,140.3735,176794.0
2024-12-04 09:45:00,141.93,142.19,141.93,142.09,60382.0,140.3735,140.6307,140.3735,140.5318,60382.0
2024-12-04 09:50:00,142.08,142.27,142.07,142.21,103822.0,140.5219,140.7098,140.512,140.6505,103822.0
2024-12-04 09:55:00,142.21,142.36,142.14,142.36,54755.0,140.6505,140.7988,140.5812,140.7988,54755.0
2024-12-04 10:00:00,142.36,142.38,142.22,142.27,67666.0,140.7988,140.8186,140.6604,140.7098,67666.0
2024-12-04 10:05:00,142.27,142.32,142.18,142.28,56254.0,140.7098,140.7593,140.6208,140.7197,56254.0
2024-12-04 10:10:00,142.29,142.36,142.08,142.11,37787.0,140.7296,140.7988,140.5219,140.5516,37787.0
2024-12-04 10:15:00,142.11,142.11,141.98,142.03,92334.0,140.5516,140.5516,140.423,140.4724,92334.0
2024-12-04 10:20:00,142.03,142.08,141.97,142.07,58510.0,140.4724,140.5219,140.4131,140.512,58510.0
2024-12-04 10:25:00,142.08,142.17,142.07,142.09,33751.0,140.5219,140.6109,140.512,140.5318,33751.0
2024-12-04 10:30:00,142.09,142.22,142.09,142.2,34097.0,140.5318,140.6604,140.5318,140.6406,34097.0
2024-12-04 10:35:00,142.19,142.35,142.19,142.26,129647.0,140.6307,140.7889,140.6307,140.6999,129647.0
2024-12-04 10:40:00,142.26,142.29,142.23,142.25,32928.0,140.6999,140.7296,140.6702,140.69,32928.0
2024-12-04 10:45:00,142.24,142.28,142.13,142.16,114510.0,140.6801,140.7197,140.5713,140.601,114510.0
2024-12-04 10:50:00,142.16,142.18,142.07,142.07,37276.0,140.601,140.6208,140.512,140.512,37276.0
2024-12-04 10:55:00,142.06,142.16,142.04,142.16,11811.0,140.5021,140.601,140.4823,140.601,11811.0
2024-12-04 11:00:00,142.18,142.18,142.09,142.16,54272.0,140.6208,140.6208,140.5318,140.601,54272.0
2024-12-04 11:05:00,142.17,142.2,142.12,142.14,17174.0,140.6109,140.6406,140.5615,140.5812,17174.0
2024-12-04 11:10:00,142.15,142.21,142.15,142.21,32415.0,140.5911,140.6505,140.5911,140.6505,32415.0
2024-12-04 11:15:00,142.22,142.3,142.2,142.3,26738.0,140.6604,140.7395,140.6406,140.7395,26738.0
2024-12-04 11:20:00,142.3,142.31,142.23,142.25,38988.0,140.7395,140.7494,140.6702,140.69,38988.0
2024-12-04 11:25:00,142.25,142.34,142.25,142.32,29069.0,140.69,140.779,140.69,140.7593,29069.0
2024-12-04 11:30:00,142.31,142.44,142.25,142.44,22496.0,140.7494,140.8779,140.69,140.8779,22496.0
2024-12-04 11:35:00,142.44,142.45,142.4,142.42,74897.0,140.8779,140.8878,140.8384,140.8582,74897.0
2024-12-04 11:40:00,142.42,142.44,142.34,142.37,31224.0,140.8582,140.8779,140.779,140.8087,31224.0
2024-12-04 11:45:00,142.38,142.45,142.37,142.44,20360.0,140.8186,140.8878,140.8087,140.8779,20360.0
2024-12-04 11:50:00,142.44,142.49,142.43,142.47,20929.0,140.8779,140.9274,140.8681,140.9076,20929.0
2024-12-04 11:55:00,142.47,142.48,142.33,142.35,20179.0,140.9076,140.9175,140.7692,140.7889,20179.0
2024-12-04 12:00:00,142.35,142.36,142.23,142.27,28271.0,140.7889,140.7988,140.6702,140.7098,28271.0
2024-12-04 12:05:00,142.27,142.3,142.25,142.26,14158.0,140.7098,140.7395,140.69,140.6999,14158.0
2024-12-04 12:10:00,142.25,142.27,142.2,142.25,13882.0,140.69,140.7098,140.6406,140.69,13882.0
2024-12-04 12:15:00,142.25,142.29,142.22,142.25,11292.0,140.69,140.7296,140.6604,140.69,11292.0
2024-12-04 12:20:00,142.23,142.31,142.19,142.25,66475.0,140.6702,140.7494,140.6307,140.69,66475.0
2024-12-04 12:25:00,142.27,142.28,142.23,142.26,17279.0,140.7098,140.7197,140.6702,140.6999,17279.0
2024-12-04 12:30:00,142.27,142.27,142.19,142.23,21744.0,140.7098,140.7098,140.6307,140.6702,21744.0
2024-12-04 12:35:00,142.22,142.26,142.2,142.22,10680.0,140.6604,140.6999,140.6406,140.6604,10680.0
2024-12-04 12:40:00,142.22,142.27,142.19,142.26,14750.0,140.6604,140.7098,140.6307,140.6999,14750.0
2024-12-04 12:45:00,142.27,142.31,142.24,142.3,21071.0,140.7098,140.7494,140.6801,140.7395,21071.0
2024-12-04 12:50:00,142.31,142.35,142.29,142.33,40630.0,140.7494,140.7889,140.7296,140.7692,40630.0
2024-12-04 12:55:00,142.34,142.34,142.27,142.27,18049.0,140.779,140.779,140.7098,140.7098,18049.0
2024-12-04 13:00:00,142.28,142.29,142.17,142.18,21626.0,140.7197,140.7296,140.6109,140.6208,21626.0
2024-12-04 13:05:00,142.17,142.22,142.16,142.21,37709.0,140.6109,140.6604,140.601,140.6505,37709.0
2024-12-04 13:10:00,142.2,142.26,142.17,142.2,29779.0,140.6406,140.6999,140.6109,140.6406,29779.0
2024-12-04 13:15:00,142.19,142.22,142.16,142.17,13293.0,140.6307,140.6604,140.601,140.6109,13293.0
2024-12-04 13:20:00,142.18,142.19,142.1,142.1,17621.0,140.6208,140.6307,140.5417,140.5417,17621.0
2024-12-04 13:25:00,142.11,142.13,142.07,142.11,66691.0,140.5516,140.5713,140.512,140.5516,66691.0
2024-12-04 13:30:00,142.12,142.12,141.89,141.96,49133.0,140.5615,140.5615,140.334,140.4032,49133.0
2024-12-04 13:35:00,141.97,142.06,141.96,142.06,19895.0,140.4131,140.5021,140.4032,140.5021,19895.0
2024-12-04 13:40:00,142.06,142.11,142.05,142.11,12995.0,140.5021,140.5516,140.4922,140.5516,12995.0
2024-12-04 13:45:00,142.12,142.17,142.11,142.16,8333.0,140.5615,140.6109,140.5516,140.601,8333.0
2024-12-04 13:50:00,142.17,142.23,142.12,142.23,26638.0,140.6109,140.6702,140.5615,140.6702,26638.0
2024-12-04 13:55:00,142.23,142.27,142.18,142.18,30460.0,140.6702,140.7098,140.6208,140.6208,30460.0
2024-12-04 14:00:00,142.19,142.27,142.14,142.21,43921.0,140.6307,140.7098,140.5812,140.6505,43921.0
2024-12-04 14:05:00,142.22,142.25,142.17,142.19,20709.0,140.6604,140.69,140.6109,140.6307,20709.0
2024-12-04 14:10:00,142.19,142.2,142.13,142.18,9639.0,140.6307,140.6406,140.5713,140.6208,9639.0
2024-12-04 14:15:00,142.19,142.25,142.16,142.24,22565.0,140.6307,140.69,140.601,140.6801,22565.0
2024-12-04 14:20:00,142.24,142.32,142.23,142.31,56245.0,140.6801,140.7593,140.6702,140.7494,56245.0
2024-12-04 14:25:00,142.3,142.3,142.21,142.25,15285.0,140.7395,140.7395,140.6505,140.69,15285.0
2024-12-04 14:30:00,142.25,142.35,142.21,142.34,22560.0,140.69,140.7889,140.6505,140.779,22560.0
2024-12-04 14:35:00,142.34,142.46,142.34,142.42,36975.0,140.779,140.8977,140.779,140.8582,36975.0
2024-12-04 14:40:00,142.42,142.42,142.31,142.35,45269.0,140.8582,140.8582,140.7494,140.7889,45269.0
2024-12-04 14:45:00,142.36,142.38,142.33,142.34,18820.0,140.7988,140.8186,140.7692,140.779,18820.0
2024-12-04 14:50:00,142.34,142.35,142.28,142.3,41604.0,140.779,140.7889,140.7197,140.7395,41604.0
2024-12-04 14:55:00,142.31,142.36,142.3,142.32,17209.0,140.7494,140.7988,140.7395,140.7593,17209.0
2024-12-04 15:00:00,142.32,142.34,142.29,142.34,22045.0,140.7593,140.779,140.7296,140.779,22045.0
2024-12-04 15:05:00,142.34,142.41,142.34,142.4,43818.0,140.779,140.8483,140.779,140.8384,43818.0
2024-12-04 15:10:00,142.41,142.48,142.4,142.41,23356.0,140.8483,140.9175,140.8384,140.8483,23356.0
2024-12-04 15:15:00,142.42,142.45,142.41,142.45,22415.0,140.8582,140.8878,140.8483,140.8878,22415.0
2024-12-04 15:20:00,142.46,142.53,142.45,142.48,26912.0,140.8977,140.967,140.8878,140.9175,26912.0
2024-12-04 15:25:00,142.5,142.51,142.44,142.46,22338.0,140.9373,140.9472,140.8779,140.8977,22338.0
2024-12-04 15:30:00,142.46,142.49,142.44,142.47,36256.0,140.8977,140.9274,140.8779,140.9076,36256.0
2024-12-04 15:35:00,142.47,142.58,142.46,142.56,28759.0,140.9076,141.0164,140.8977,140.9966,28759.0
2024-12-04 15:40:00,142.56,142.57,142.5,142.5,39767.0,140.9966,141.0065,140.9373,140.9373,39767.0
2024-12-04 15:45:00,142.5,142.61,142.48,142.6,120107.0,140.9373,141.0461,140.9175,141.0362,120107.0
2024-12-04 15:50:00,142.61,142.66,142.57,142.58,156624.0,141.0461,141.0955,141.0065,141.0164,156624.0
2024-12-04 15:55:00,142.58,142.65,142.52,142.63,409928.0,141.0164,141.0856,140.9571,141.0659,409928.0
2024-12-05 09:30:00,142.6,142.77,142.21,142.21,201492.0,141.0362,141.2043,140.6505,140.6505,201492.0
2024-12-05 09:35:00,142.22,142.23,141.98,142.16,80789.0,140.6604,140.6702,140.423,140.601,80789.0
2024-12-05 09:40:00,142.16,142.23,142.09,142.15,32764.0,140.601,140.6702,140.5318,140.5911,32764.0
2024-12-05 09:45:00,142.14,142.29,142.12,142.26,57312.0,140.5812,140.7296,140.5615,140.6999,57312.0
2024-12-05 09:50:00,142.28,142.29,142.18,142.26,31914.0,140.7197,140.7296,140.6208,140.6999,31914.0
2024-12-05 09:55:00,142.26,142.31,142.12,142.26,59181.0,140.6999,140.7494,140.5615,140.6999,59181.0
2024-12-05 10:00:00,142.25,142.3,142.17,142.17,30563.0,140.69,140.7395,140.6109,140.6109,30563.0
2024-12-05 10:05:00,142.18,142.22,142.0,142.01,55364.0,140.6208,140.6604,140.4428,140.4527,55364.0
2024-12-05 10:10:00,142.03,142.04,141.83,141.84,59277.0,140.4724,140.4823,140.2746,140.2845,59277.0
2024-12-05 10:15:00,141.84,141.84,141.72,141.83,21430.0,140.2845,140.2845,140.1658,140.2746,21430.0
2024-12-05 10:20:00,141.84,141.86,141.69,141.69,26344.0,140.2845,140.3043,140.1362,140.1362,26344.0
2024-12-05 10:25:00,141.68,141.75,141.56,141.56,42857.0,140.1263,140.1955,140.0076,140.0076,42857.0
2024-12-05 10:30:00,141.55,141.62,141.52,141.6,42315.0,139.9977,140.0669,139.968,140.0472,42315.0
2024-12-05 10:35:00,141.58,141.6,141.42,141.47,53269.0,140.0274,140.0472,139.8691,139.9186,53269.0
2024-12-05 10:40:00,141.46,141.53,141.4,141.53,50731.0,139.9087,139.9779,139.8494,139.9779,50731.0
2024-12-05 10:45:00,141.53,141.62,141.52,141.61,84317.0,139.9779,140.0669,139.968,140.057,84317.0
2024-12-05 10:50:00,141.61,141.7,141.57,141.6,62363.0,140.057,140.1461,140.0175,140.0472,62363.0
2024-12-05 10:55:00,141.59,141.6,141.49,141.57,60395.0,140.0373,140.0472,139.9384,140.0175,60395.0
2024-12-05 11:00:00,141.56,141.57,141.49,141.52,44588.0,140.0076,140.0175,139.9384,139.968,44588.0
2024-12-05 11:05:00,141.52,141.59,141.45,141.47,24605.0,139.968,140.0373,139.8988,139.9186,24605.0
2024-12-05 11:10:00,141.47,141.54,141.45,141.54,27218.0,139.9186,139.9878,139.8988,139.9878,27218.0
2024-12-05 11:15:00,141.54,141.58,141.48,141.52,25551.0,139.9878,140.0274,139.9285,139.968,25551.0
2024-12-05 11:20:00,141.51,141.55,141.47,141.54,28857.0,139.9581,139.9977,139.9186,139.9878,28857.0
2024-12-05 11:25:00,141.55,141.59,141.54,141.57,36471.0,139.9977,140.0373,139.9878,140.0175,36471.0
2024-12-05 11:30:00,141.58,141.58,141.38,141.39,25933.0,140.0274,140.0274,139.8296,139.8395,25933.0
2024-12-05 11:35:00,141.4,141.47,141.36,141.47,58660.0,139.8494,139.9186,139.8098,139.9186,58660.0
2024-12-05 11:40:00,141.47,141.47,141.37,141.41,36847.0,139.9186,139.9186,139.8197,139.8592,36847.0
2024-12-05 11:45:00,141.41,141.42,141.36,141.39,48023.0,139.8592,139.8691,139.8098,139.8395,48023.0
2024-12-05 11:50:00,141.38,141.46,141.37,141.43,46102.0,139.8296,139.9087,139.8197,139.879,46102.0
2024-12-05 11:55:00,141.43,141.55,141.38,141.53,63668.0,139.879,139.9977,139.8296,139.9779,63668.0
2024-12-05 12:00:00,141.54,141.56,141.46,141.49,34966.0,139.9878,140.0076,139.9087,139.9384,34966.0
2024-12-05 12:05:00,141.48,141.62,141.48,141.6,74898.0,139.9285,140.0669,139.9285,140.0472,74898.0
2024-12-05 12:10:00,141.6,141.62,141.54,141.56,30635.0,140.0472,140.0669,139.9878,140.0076,30635.0
2024-12-05 12:15:00,141.55,141.56,141.46,141.47,43779.0,139.9977,140.0076,139.9087,139.9186,43779.0
2024-12-05 12:20:00,141.47,141.49,141.39,141.47,32197.0,139.9186,139.9384,139.8395,139.9186,32197.0
2024-12-05 12:25:00,141.47,141.51,141.45,141.48,24063.0,139.9186,139.9581,139.8988,139.9285,24063.0
2024-12-05 12:30:00,141.48,141.52,141.48,141.52,15385.0,139.9285,139.968,139.9285,139.968,15385.0
2024-12-05 12:35:00,141.52,141.57,141.5,141.57,17939.0,139.968,140.0175,139.9483,140.0175,17939.0
2024-12-05 12:40:00,141.57,141.6,141.55,141.57,26522.0,140.0175,140.0472,139.9977,140.0175,26522.0
2024-12-05 12:45:00,141.56,141.65,141.55,141.63,24679.0,140.0076,140.0966,139.9977,140.0768,24679.0
2024-12-05 12:50:00,141.63,141.72,141.61,141.69,16061.0,140.0768,140.1658,140.057,140.1362,16061.0
2024-12-05 12:55:00,141.68,141.68,141.63,141.67,15502.0,140.1263,140.1263,140.0768,140.1164,15502.0
2024-12-05 13:00:00,141.66,141.67,141.63,141.66,17001.0,140.1065,140.1164,140.0768,140.1065,17001.0
2024-12-05 13:05:00,141.66,141.67,141.56,141.56,22835.0,140.1065,140.1164,140.0076,140.0076,22835.0
2024-12-05 13:10:00,141.55,141.59,141.55,141.59,36712.0,139.9977,140.0373,139.9977,140.0373,36712.0
2024-12-05 13:15:00,141.59,141.6,141.51,141.52,61516.0,140.0373,140.0472,139.9581,139.968,61516.0
2024-12-05 13:20:00,141.52,141.52,141.36,141.36,27114.0,139.968,139.968,139.8098,139.8098,27114.0
2024-12-05 13:25:00,141.36,141.49,141.33,141.44,36388.0,139.8098,139.9384,139.7801,139.8889,36388.0
2024-12-05 13:30:00,141.44,141.45,141.36,141.43,23701.0,139.8889,139.8988,139.8098,139.879,23701.0
2024-12-05 13:35:00,141.43,141.44,141.39,141.43,18655.0,139.879,139.8889,139.8395,139.879,18655.0
2024-12-05 13:40:00,141.43,141.53,141.43,141.46,17920.0,139.879,139.9779,139.879,139.9087,17920.0
2024-12-05 13:45:00,141.45,141.53,141.44,141.47,31061.0,139.8988,139.9779,139.8889,139.9186,31061.0
2024-12-05 13:50:00,141.47,141.51,141.42,141.47,19158.0,139.9186,139.9581,139.8691,139.9186,19158.0
2024-12-05 13:55:00,141.47,141.47,141.37,141.45,26602.0,139.9186,139.9186,139.8197,139.8988,26602.0
2024-12-05 14:00:00,141.44,141.44,141.34,141.35,14340.0,139.8889,139.8889,139.79,139.7999,14340.0
2024-12-05 14:05:00,141.36,141.43,141.32,141.43,10675.0,139.8098,139.879,139.7702,139.879,10675.0
2024-12-05 14:10:00,141.42,141.42,141.3,141.3,42524.0,139.8691,139.8691,139.7504,139.7504,42524.0
2024-12-05 14:15:00,141.31,141.31,141.19,141.22,192528.0,139.7603,139.7603,139.6417,139.6713,192528.0
2024-12-05 14:20:00,141.22,141.31,141.21,141.3,50715.0,139.6713,139.7603,139.6614,139.7504,50715.0
2024-12-05 14:25:00,141.3,141.33,141.21,141.22,39728.0,139.7504,139.7801,139.6614,139.6713,39728.0
2024-12-05 14:30:00,141.19,141.24,141.19,141.22,23869.0,139.6417,139.6911,139.6417,139.6713,23869.0
2024-12-05 14:35:00,141.22,141.36,141.22,141.36,23474.0,139.6713,139.8098,139.6713,139.8098,23474.0
2024-12-05 14:40:00,141.35,141.36,141.23,141.27,25954.0,139.7999,139.8098,139.6812,139.7208,25954.0
2024-12-05 14:45:00,141.26,141.28,141.2,141.24,20103.0,139.7109,139.7307,139.6515,139.6911,20103.0
2024-12-05 14:50:00,141.23,141.25,141.17,141.19,34163.0,139.6812,139.701,139.6219,139.6417,34163.0
2024-12-05 14:55:00,141.19,141.24,141.18,141.21,23639.0,139.6417,139.6911,139.6318,139.6614,23639.0
2024-12-05 15:00:00,141.2,141.2,141.11,141.13,34871.0,139.6515,139.6515,139.5625,139.5823,34871.0
2024-12-05 15:05:00,141.14,141.24,141.13,141.23,35324.0,139.5922,139.6911,139.5823,139.6812,35324.0
2024-12-05 15:10:00,141.23,141.23,141.12,141.16,52818.0,139.6812,139.6812,139.5724,139.612,52818.0
2024-12-05 15:15:00,141.16,141.17,141.12,141.17,32976.0,139.612,139.6219,139.5724,139.6219,32976.0
2024-12-05 15:20:00,141.17,141.21,141.16,141.16,46270.0,139.6219,139.6614,139.612,139.612,46270.0
2024-12-05 15:25:00,141.14,141.15,141.02,141.05,35296.0,139.5922,139.6021,139.4735,139.5032,35296.0
2024-12-05 15:30:00,141.06,141.07,140.99,141.05,56421.0,139.5131,139.523,139.4438,139.5032,56421.0
2024-12-05 15:35:00,141.06,141.17,141.05,141.14,73675.0,139.5131,139.6219,139.5032,139.5922,73675.0
2024-12-05 15:40:00,141.13,141.15,141.08,141.1,46836.0,139.5823,139.6021,139.5329,139.5526,46836.0
2024-12-05 15:45:00,141.11,141.2,141.1,141.12,62305.0,139.5625,139.6515,139.5526,139.5724,62305.0
2024-12-05 15:50:00,141.13,141.14,141.01,141.03,105197.0,139.5823,139.5922,139.4636,139.4834,105197.0
2024-12-05 15:55:00,141.02,141.05,140.88,140.96,271687.0,139.4735,139.5032,139.3351,139.4142,271687.0
2024-12-06 09:30:00,141.34,141.65,141.32,141.65,190810.0,139.79,140.0966,139.7702,140.0966,190810.0
2024-12-06 09:35:00,141.66,141.67,141.37,141.49,137172.0,140.1065,140.1164,139.8197,139.9384,137172.0
2024-12-06 09:40:00,141.49,141.52,141.29,141.35,84193.0,139.9384,139.968,139.7406,139.7999,84193.0
2024-12-06 09:45:00,141.35,141.38,141.13,141.24,174235.0,139.7999,139.8296,139.5823,139.6911,174235.0
2024-12-06 09:50:00,141.24,141.35,141.2,141.21,126637.0,139.6911,139.7999,139.6515,139.6614,126637.0
2024-12-06 09:55:00,141.21,141.23,141.09,141.2,69955.0,139.6614,139.6812,139.5428,139.6515,69955.0
2024-12-06 10:00:00,141.21,141.23,141.06,141.16,91159.0,139.6614,139.6812,139.5131,139.612,91159.0
2024-12-06 10:05:00,141.17,141.43,141.12,141.38,54246.0,139.6219,139.879,139.5724,139.8296,54246.0
2024-12-06 10:10:00,141.37,141.4,141.22,141.23,151942.0,139.8197,139.8494,139.6713,139.6812,151942.0
2024-12-06 10:15:00,141.24,141.29,141.17,141.28,40384.0,139.6911,139.7406,139.6219,139.7307,40384.0
2024-12-06 10:20:00,141.28,141.3,141.17,141.19,50791.0,139.7307,139.7504,139.6219,139.6417,50791.0
2024-12-06 10:25:00,141.18,141.26,141.17,141.24,41922.0,139.6318,139.7109,139.6219,139.6911,41922.0
2024-12-06 10:30:00,141.22,141.28,141.16,141.21,26328.0,139.6713,139.7307,139.612,139.6614,26328.0
2024-12-06 10:35:00,141.21,141.25,141.15,141.18,29090.0,139.6614,139.701,139.6021,139.6318,29090.0
2024-12-06 10:40:00,141.19,141.21,141.11,141.13,54704.0,139.6417,139.6614,139.5625,139.5823,54704.0
2024-12-06 10:45:00,141.14,141.24,141.12,141.22,35312.0,139.5922,139.6911,139.5724,139.6713,35312.0
2024-12-06 10:50:00,141.21,141.27,141.17,141.27,35234.0,139.6614,139.7208,139.6219,139.7208,35234.0
2024-12-06 10:55:00,141.26,141.28,141.2,141.2,23271.0,139.7109,139.7307,139.6515,139.6515,23271.0
2024-12-06 11:00:00,141.2,141.2,141.1,141.11,37213.0,139.6515,139.6515,139.5526,139.5625,37213.0
2024-12-06 11:05:00,141.11,141.11,140.93,140.97,67665.0,139.5625,139.5625,139.3845,139.4241,67665.0
2024-12-06 11:10:00,140.97,141.0,140.9,140.94,44883.0,139.4241,139.4537,139.3548,139.3944,44883.0
2024-12-06 11:15:00,140.93,140.93,140.75,140.75,55358.0,139.3845,139.3845,139.2065,139.2065,55358.0
2024-12-06 11:20:00,140.75,140.77,140.65,140.68,35165.0,139.2065,139.2263,139.1076,139.1372,35165.0
2024-12-06 11:25:00,140.68,140.7,140.63,140.66,24521.0,139.1372,139.157,139.0878,139.1175,24521.0
2024-12-06 11:30:00,140.65,140.75,140.64,140.69,62824.0,139.1076,139.2065,139.0977,139.1471,62824.0
2024-12-06 11:35:00,140.69,140.73,140.63,140.65,53843.0,139.1471,139.1867,139.0878,139.1076,53843.0
2024-12-06 11:40:00,140.64,140.74,140.63,140.74,36098.0,139.0977,139.1966,139.0878,139.1966,36098.0
2024-12-06 11:45:00,140.74,140.74,140.58,140.61,18574.0,139.1966,139.1966,139.0383,139.068,18574.0
2024-12-06 11:50:00,140.61,140.69,140.58,140.67,22579.0,139.068,139.1471,139.0383,139.1274,22579.0
2024-12-06 11:55:00,140.67,140.75,140.63,140.72,39566.0,139.1274,139.2065,139.0878,139.1768,39566.0
2024-12-06 12:00:00,140.73,140.75,140.62,140.66,60686.0,139.1867,139.2065,139.0779,139.1175,60686.0
2024-12-06 12:05:00,140.65,140.65,140.6,140.6,25366.0,139.1076,139.1076,139.0581,139.0581,25366.0
2024-12-06 12:10:00,140.59,140.6,140.42,140.45,43137.0,139.0482,139.0581,138.8801,138.9098,43137.0
2024-12-06 12:15:00,140.45,140.47,140.36,140.38,31314.0,138.9098,138.9296,138.8208,138.8405,31314.0
2024-12-06 12:20:00,140.39,140.52,140.38,140.49,162040.0,138.8504,138.979,138.8405,138.9493,162040.0
2024-12-06 12:25:00,140.49,140.54,140.47,140.49,31302.0,138.9493,138.9988,138.9296,138.9493,31302.0
2024-12-06 12:30:00,140.49,140.51,140.4,140.41,33556.0,138.9493,138.9691,138.8603,138.8702,33556.0
2024-12-06 12:35:00,140.41,140.44,140.36,140.42,36177.0,138.8702,138.8999,138.8208,138.8801,36177.0
2024-12-06 12:40:00,140.42,140.48,140.35,140.47,22674.0,138.8801,138.9394,138.8109,138.9296,22674.0
2024-12-06 12:45:00,140.47,140.48,140.34,140.36,30734.0,138.9296,138.9394,138.801,138.8208,30734.0
2024-12-06 12:50:00,140.37,140.42,140.33,140.35,39797.0,138.8306,138.8801,138.7911,138.8109,39797.0
2024-12-06 12:55:00,140.35,140.43,140.33,140.39,31018.0,138.8109,138.89,138.7911,138.8504,31018.0
2024-12-06 13:00:00,140.4,140.46,140.36,140.46,31230.0,138.8603,138.9197,138.8208,138.9197,31230.0
2024-12-06 13:05:00,140.47,140.64,140.47,140.62,56185.0,138.9296,139.0977,138.9296,139.0779,56185.0
2024-12-06 13:10:00,140.62,140.64,140.57,140.6,29814.0,139.0779,139.0977,139.0285,139.0581,29814.0
2024-12-06 13:15:00,140.61,140.68,140.6,140.65,22172.0,139.068,139.1372,139.0581,139.1076,22172.0
2024-12-06 13:20:00,140.66,140.67,140.59,140.6,16111.0,139.1175,139.1274,139.0482,139.0581,16111.0
2024-12-06 13:25:00,140.61,140.63,140.53,140.54,15293.0,139.068,139.0878,138.9889,138.9988,15293.0
2024-12-06 13:30:00,140.55,140.55,140.45,140.45,21562.0,139.0087,139.0087,138.9098,138.9098,21562.0
2024-12-06 13:35:00,140.45,140.57,140.45,140.52,30932.0,138.9098,139.0285,138.9098,138.979,30932.0
2024-12-06 13:40:00,140.53,140.55,140.48,140.5,24174.0,138.9889,139.0087,138.9394,138.9592,24174.0
2024-12-06 13:45:00,140.51,140.59,140.5,140.51,19420.0,138.9691,139.0482,138.9592,138.9691,19420.0
2024-12-06 13:50:00,140.52,140.61,140.49,140.59,35276.0,138.979,139.068,138.9493,139.0482,35276.0
2024-12-06 13:55:00,140.59,140.63,140.56,140.56,16268.0,139.0482,139.0878,139.0186,139.0186,16268.0
2024-12-06 14:00:00,140.56,140.58,140.52,140.53,34011.0,139.0186,139.0383,138.979,138.9889,34011.0
2024-12-06 14:05:00,140.53,140.54,140.42,140.44,79332.0,138.9889,138.9988,138.8801,138.8999,79332.0
2024-12-06 14:10:00,140.44,140.44,140.34,140.41,95382.0,138.8999,138.8999,138.801,138.8702,95382.0
2024-12-06 14:15:00,140.41,140.41,140.34,140.35,16198.0,138.8702,138.8702,138.801,138.8109,16198.0
2024-12-06 14:20:00,140.35,140.41,140.35,140.37,23177.0,138.8109,138.8702,138.8109,138.8306,23177.0
2024-12-06 14:25:00,140.37,140.44,140.37,140.42,18340.0,138.8306,138.8999,138.8306,138.8801,18340.0
2024-12-06 14:30:00,140.41,140.43,140.39,140.41,24553.0,138.8702,138.89,138.8504,138.8702,24553.0
2024-12-06 14:35:00,140.39,140.42,140.38,140.4,25790.0,138.8504,138.8801,138.8405,138.8603,25790.0
2024-12-06 14:40:00,140.4,140.44,140.39,140.44,24594.0,138.8603,138.8999,138.8504,138.8999,24594.0
2024-12-06 14:45:00,140.44,140.47,140.39,140.42,31348.0,138.8999,138.9296,138.8504,138.8801,31348.0
2024-12-06 14:50:00,140.42,140.55,140.42,140.5,15614.0,138.8801,139.0087,138.8801,138.9592,15614.0
2024-12-06 14:55:00,140.5,140.51,140.44,140.45,24329.0,138.9592,138.9691,138.8999,138.9098,24329.0
2024-12-06 15:00:00,140.46,140.46,140.39,140.4,34115.0,138.9197,138.9197,138.8504,138.8603,34115.0
2024-12-06 15:05:00,140.41,140.45,140.38,140.42,24562.0,138.8702,138.9098,138.8405,138.8801,24562.0
2024-12-06 15:10:00,140.42,140.51,140.42,140.5,19796.0,138.8801,138.9691,138.8801,138.9592,19796.0
2024-12-06 15:15:00,140.5,140.52,140.36,140.37,27960.0,138.9592,138.979,138.8208,138.8306,27960.0
2024-12-06 15:20:00,140.38,140.44,140.37,140.42,21962.0,138.8405,138.8999,138.8306,138.8801,21962.0
2024-12-06 15:25:00,140.41,140.44,140.39,140.42,53124.0,138.8702,138.8999,138.8504,138.8801,53124.0
2024-12-06 15:30:00,140.41,140.41,140.35,140.38,49018.0,138.8702,138.8702,138.8109,138.8405,49018.0
2024-12-06 15:35:00,140.38,140.42,140.36,140.39,59536.0,138.8405,138.8801,138.8208,138.8504,59536.0
2024-12-06 15:40:00,140.38,140.42,140.36,140.39,67343.0,138.8405,138.8801,138.8208,138.8504,67343.0
2024-12-06 15:45:00,140.39,140.49,140.39,140.48,44238.0,138.8504,138.9493,138.8504,138.9394,44238.0
2024-12-06 15:50:00,140.48,140.56,140.44,140.53,205112.0,138.9394,139.0186,138.8999,138.9889,205112.0
2024-12-06 15:55:00,140.53,140.61,140.51,140.53,481179.0,138.9889,139.068,138.9691,138.9889,481179.0
2024-12-09 09:30:00,140.49,140.75,140.45,140.5,243134.0,138.9493,139.2065,138.9098,138.9592,243134.0
2024-12-09 09:35:00,140.5,140.63,140.42,140.55,118600.0,138.9592,139.0878,138.8801,139.0087,118600.0
2024-12-09 09:40:00,140.55,140.67,140.41,140.67,99301.0,139.0087,139.1274,138.8702,139.1274,99301.0
2024-12-09 09:45:00,140.66,140.69,140.53,140.66,93825.0,139.1175,139.1471,138.9889,139.1175,93825.0
2024-12-09 09:50:00,140.63,140.7,140.39,140.39,66600.0,139.0878,139.157,138.8504,138.8504,66600.0
2024-12-09 09:55:00,140.39,140.55,140.39,140.41,272103.0,138.8504,139.0087,138.8504,138.8702,272103.0
2024-12-09 10:00:00,140.42,140.48,140.28,140.31,254948.0,138.8801,138.9394,138.7416,138.7713,254948.0
2024-12-09 10:05:00,140.31,140.31,140.15,140.15,162992.0,138.7713,138.7713,138.6131,138.6131,162992.0
2024-12-09 10:10:00,140.15,140.28,140.13,140.25,60289.0,138.6131,138.7416,138.5933,138.712,60289.0
2024-12-09 10:15:00,140.25,140.25,140.1,140.11,370638.0,138.712,138.712,138.5636,138.5735,370638.0
2024-12-09 10:20:00,140.11,140.13,139.97,139.99,64262.0,138.5735,138.5933,138.435,138.4548,64262.0
2024-12-09 10:25:00,139.99,140.02,139.91,139.95,52593.0,138.4548,138.4845,138.3757,138.4153,52593.0
2024-12-09 10:30:00,139.96,140.04,139.79,139.8,280941.0,138.4251,138.5043,138.257,138.2669,280941.0
2024-12-09 10:35:00,139.8,139.81,139.7,139.74,91287.0,138.2669,138.2768,138.168,138.2076,91287.0
2024-12-09 10:40:00,139.75,139.75,139.56,139.59,105387.0,138.2174,138.2174,138.0295,138.0592,105387.0
2024-12-09 10:45:00,139.59,139.64,139.41,139.48,129697.0,138.0592,138.1087,137.8812,137.9504,129697.0
2024-12-09 10:50:00,139.46,139.48,139.37,139.39,64372.0,137.9306,137.9504,137.8416,137.8614,64372.0
2024-12-09 10:55:00,139.38,139.5,139.31,139.48,69608.0,137.8515,137.9702,137.7823,137.9504,69608.0
2024-12-09 11:00:00,139.47,139.51,139.36,139.38,91851.0,137.9405,137.9801,137.8317,137.8515,91851.0
2024-12-09 11:05:00,139.38,139.43,139.26,139.33,119075.0,137.8515,137.901,137.7328,137.8021,119075.0
2024-12-09 11:10:00,139.32,139.46,139.31,139.39,55695.0,137.7922,137.9306,137.7823,137.8614,55695.0
2024-12-09 11:15:00,139.4,139.42,139.34,139.36,65488.0,137.8713,137.8911,137.8119,137.8317,65488.0
2024-12-09 11:20:00,139.36,139.4,139.27,139.29,86117.0,137.8317,137.8713,137.7427,137.7625,86117.0
2024-12-09 11:25:00,139.3,139.55,139.29,139.55,46930.0,137.7724,138.0196,137.7625,138.0196,46930.0
2024-12-09 11:30:00,139.54,139.57,139.46,139.5,25417.0,138.0097,138.0394,137.9306,137.9702,25417.0
2024-12-09 11:35:00,139.5,139.5,139.41,139.46,29582.0,137.9702,137.9702,137.8812,137.9306,29582.0
2024-12-09 11:40:00,139.45,139.61,139.45,139.59,35397.0,137.9207,138.079,137.9207,138.0592,35397.0
2024-12-09 11:45:00,139.59,139.63,139.53,139.59,35941.0,138.0592,138.0988,137.9999,138.0592,35941.0
2024-12-09 11:50:00,139.6,139.65,139.59,139.64,67580.0,138.0691,138.1185,138.0592,138.1087,67580.0
2024-12-09 11:55:00,139.64,139.7,139.59,139.68,35721.0,138.1087,138.168,138.0592,138.1482,35721.0
2024-12-09 12:00:00,139.68,139.69,139.58,139.58,29789.0,138.1482,138.1581,138.0493,138.0493,29789.0
2024-12-09 12:05:00,139.57,139.59,139.48,139.54,27923.0,138.0394,138.0592,137.9504,138.0097,27923.0
2024-12-09 12:10:00,139.53,139.61,139.49,139.5,37659.0,137.9999,138.079,137.9603,137.9702,37659.0
2024-12-09 12:15:00,139.51,139.61,139.51,139.59,26706.0,137.9801,138.079,137.9801,138.0592,26706.0
2024-12-09 12:20:00,139.58,139.58,139.43,139.45,26510.0,138.0493,138.0493,137.901,137.9207,26510.0
2024-12-09 12:25:00,139.46,139.53,139.42,139.51,31097.0,137.9306,137.9999,137.8911,137.9801,31097.0
2024-12-09 12:30:00,139.5,139.51,139.39,139.4,20205.0,137.9702,137.9801,137.8614,137.8713,20205.0
2024-12-09 12:35:00,139.39,139.49,139.39,139.48,17757.0,137.8614,137.9603,137.8614,137.9504,17757.0
2024-12-09 12:40:00,139.47,139.53,139.44,139.5,50094.0,137.9405,137.9999,137.9108,137.9702,50094.0
2024-12-09 12:45:00,139.49,139.51,139.45,139.47,17225.0,137.9603,137.9801,137.9207,137.9405,17225.0
2024-12-09 12:50:00,139.47,139.51,139.45,139.46,16890.0,137.9405,137.9801,137.9207,137.9306,16890.0
2024-12-09 12:55:00,139.46,139.47,139.34,139.36,18134.0,137.9306,137.9405,137.8119,137.8317,18134.0
2024-12-09 13:00:00,139.36,139.42,139.31,139.42,18420.0,137.8317,137.8911,137.7823,137.8911,18420.0
2024-12-09 13:05:00,139.42,139.48,139.42,139.45,14109.0,137.8911,137.9504,137.8911,137.9207,14109.0
2024-12-09 13:10:00,139.46,139.54,139.46,139.5,26871.0,137.9306,138.0097,137.9306,137.9702,26871.0
2024-12-09 13:15:00,139.49,139.56,139.48,139.51,39775.0,137.9603,138.0295,137.9504,137.9801,39775.0
2024-12-09 13:20:00,139.52,139.56,139.46,139.46,32700.0,137.99,138.0295,137.9306,137.9306,32700.0
2024-12-09 13:25:00,139.45,139.47,139.39,139.44,24074.0,137.9207,137.9405,137.8614,137.9108,24074.0
2024-12-09 13:30:00,139.43,139.54,139.43,139.5,23806.0,137.901,138.0097,137.901,137.9702,23806.0
2024-12-09 13:35:00,139.5,139.63,139.5,139.62,45080.0,137.9702,138.0988,137.9702,138.0889,45080.0
2024-12-09 13:40:00,139.63,139.66,139.61,139.64,40892.0,138.0988,138.1284,138.079,138.1087,40892.0
2024-12-09 13:45:00,139.64,139.69,139.61,139.67,31869.0,138.1087,138.1581,138.079,138.1383,31869.0
2024-12-09 13:50:00,139.67,139.69,139.57,139.58,25352.0,138.1383,138.1581,138.0394,138.0493,25352.0
2024-12-09 13:55:00,139.58,139.59,139.55,139.57,26124.0,138.0493,138.0592,138.0196,138.0394,26124.0
2024-12-09 14:00:00,139.56,139.56,139.44,139.47,18920.0,138.0295,138.0295,137.9108,137.9405,18920.0
2024-12-09 14:05:00,139.47,139.49,139.42,139.49,27561.0,137.9405,137.9603,137.8911,137.9603,27561.0
2024-12-09 14:10:00,139.48,139.52,139.45,139.49,15422.0,137.9504,137.99,137.9207,137.9603,15422.0
2024-12-09 14:15:00,139.49,139.49,139.41,139.46,17568.0,137.9603,137.9603,137.8812,137.9306,17568.0
2024-12-09 14:20:00,139.47,139.55,139.47,139.54,19713.0,137.9405,138.0196,137.9405,138.0097,19713.0
2024-12-09 14:25:00,139.54,139.54,139.5,139.54,17762.0,138.0097,138.0097,137.9702,138.0097,17762.0
2024-12-09 14:30:00,139.54,139.55,139.5,139.53,41458.0,138.0097,138.0196,137.9702,137.9999,41458.0
2024-12-09 14:35:00,139.54,139.59,139.54,139.54,17055.0,138.0097,138.0592,138.0097,138.0097,17055.0
2024-12-09 14:40:00,139.53,139.53,139.4,139.45,19880.0,137.9999,137.9999,137.8713,137.9207,19880.0
2024-12-09 14:45:00,139.45,139.52,139.42,139.5,29512.0,137.9207,137.99,137.8911,137.9702,29512.0
2024-12-09 14:50:00,139.51,139.53,139.45,139.52,32649.0,137.9801,137.9999,137.9207,137.99,32649.0
2024-12-09 14:55:00,139.52,139.54,139.47,139.49,44778.0,137.99,138.0097,137.9405,137.9603,44778.0
2024-12-09 15:00:00,139.49,139.53,139.46,139.49,33921.0,137.9603,137.9999,137.9306,137.9603,33921.0
2024-12-09 15:05:00,139.5,139.52,139.45,139.5,23146.0,137.9702,137.99,137.9207,137.9702,23146.0
2024-12-09 15:10:00,139.51,139.53,139.42,139.44,31214.0,137.9801,137.9999,137.8911,137.9108,31214.0
2024-12-09 15:15:00,139.46,139.5,139.43,139.5,26987.0,137.9306,137.9702,137.901,137.9702,26987.0
2024-12-09 15:20:00,139.5,139.5,139.43,139.43,37183.0,137.9702,137.9702,137.901,137.901,37183.0
2024-12-09 15:25:00,139.43,139.46,139.41,139.44,43606.0,137.901,137.9306,137.8812,137.9108,43606.0
2024-12-09 15:30:00,139.45,139.52,139.43,139.44,48218.0,137.9207,137.99,137.901,137.9108,48218.0
2024-12-09 15:35:00,139.44,139.45,139.34,139.36,134257.0,137.9108,137.9207,137.8119,137.8317,134257.0
2024-12-09 15:40:00,139.37,139.4,139.32,139.4,199935.0,137.8416,137.8713,137.7922,137.8713,199935.0
2024-12-09 15:45:00,139.4,139.4,139.31,139.36,114826.0,137.8713,137.8713,137.7823,137.8317,114826.0
2024-12-09 15:50:00,139.36,139.4,139.32,139.33,169695.0,137.8317,137.8713,137.7922,137.8021,169695.0
2024-12-09 15:55:00,139.32,139.4,139.3,139.33,525857.0,137.7922,137.8713,137.7724,137.8021,525857.0
2024-12-10 09:30:00,139.06,139.17,138.71,138.71,219675.0,137.535,137.6438,137.1889,137.1889,219675.0
2024-12-10 09:35:00,138.73,138.75,138.42,138.51,127525.0,137.2086,137.2284,136.902,136.991,127525.0
2024-12-10 09:40:00,138.5,138.5,138.22,138.23,95186.0,136.9812,136.9812,136.7042,136.7141,95186.0
2024-12-10 09:45:00,138.26,138.44,138.23,138.26,79332.0,136.7438,136.9218,136.7141,136.7438,79332.0
2024-12-10 09:50:00,138.26,138.38,138.19,138.32,44540.0,136.7438,136.8625,136.6746,136.8031,44540.0
2024-12-10 09:55:00,138.33,138.58,138.32,138.55,118986.0,136.813,137.0603,136.8031,137.0306,118986.0
2024-12-10 10:00:00,138.55,138.59,138.33,138.34,121263.0,137.0306,137.0702,136.813,136.8229,121263.0
2024-12-10 10:05:00,138.34,138.4,138.2,138.22,47699.0,136.8229,136.8823,136.6844,136.7042,47699.0
2024-12-10 10:10:00,138.22,138.39,138.21,138.34,52631.0,136.7042,136.8724,136.6943,136.8229,52631.0
2024-12-10 10:15:00,138.35,138.63,138.35,138.59,50038.0,136.8328,137.1097,136.8328,137.0702,50038.0
2024-12-10 10:20:00,138.6,138.79,138.6,138.77,36593.0,137.0801,137.268,137.0801,137.2482,36593.0
2024-12-10 10:25:00,138.78,138.84,138.74,138.81,79360.0,137.2581,137.3174,137.2185,137.2878,79360.0
2024-12-10 10:30:00,138.81,139.03,138.8,139.0,223018.0,137.2878,137.5053,137.2779,137.4757,223018.0
2024-12-10 10:35:00,139.01,139.04,138.97,139.03,55198.0,137.4856,137.5152,137.446,137.5053,55198.0
2024-12-10 10:40:00,139.02,139.19,139.01,139.19,60131.0,137.4955,137.6636,137.4856,137.6636,60131.0
2024-12-10 10:45:00,139.19,139.39,139.18,139.38,72181.0,137.6636,137.8614,137.6537,137.8515,72181.0
2024-12-10 10:50:00,139.39,139.39,139.28,139.28,32251.0,137.8614,137.8614,137.7526,137.7526,32251.0
2024-12-10 10:55:00,139.28,139.35,139.26,139.28,65686.0,137.7526,137.8218,137.7328,137.7526,65686.0
2024-12-10 11:00:00,139.27,139.37,139.25,139.37,52158.0,137.7427,137.8416,137.7229,137.8416,52158.0
2024-12-10 11:05:00,139.37,139.42,139.3,139.42,73684.0,137.8416,137.8911,137.7724,137.8911,73684.0
2024-12-10 11:10:00,139.42,139.51,139.4,139.44,45822.0,137.8911,137.9801,137.8713,137.9108,45822.0
2024-12-10 11:15:00,139.44,139.48,139.31,139.34,48471.0,137.9108,137.9504,137.7823,137.8119,48471.0
2024-12-10 11:20:00,139.34,139.36,139.26,139.3,62481.0,137.8119,137.8317,137.7328,137.7724,62481.0
2024-12-10 11:25:00,139.3,139.45,139.29,139.44,53093.0,137.7724,137.9207,137.7625,137.9108,53093.0
2024-12-10 11:30:00,139.42,139.42,139.35,139.42,24789.0,137.8911,137.8911,137.8218,137.8911,24789.0
2024-12-10 11:35:00,139.41,139.42,139.3,139.35,57804.0,137.8812,137.8911,137.7724,137.8218,57804.0
2024-12-10 11:40:00,139.36,139.44,139.34,139.42,45327.0,137.8317,137.9108,137.8119,137.8911,45327.0
2024-12-10 11:45:00,139.42,139.43,139.28,139.29,27823.0,137.8911,137.901,137.7526,137.7625,27823.0
2024-12-10 11:50:00,139.3,139.31,139.18,139.22,24301.0,137.7724,137.7823,137.6537,137.6933,24301.0
2024-12-10 11:55:00,139.2,139.25,139.18,139.22,46516.0,137.6735,137.7229,137.6537,137.6933,46516.0
2024-12-10 12:00:00,139.21,139.22,139.15,139.18,15038.0,137.6834,137.6933,137.624,137.6537,15038.0
2024-12-10 12:05:00,139.18,139.22,139.12,139.2,32282.0,137.6537,137.6933,137.5944,137.6735,32282.0
2024-12-10 12:10:00,139.21,139.28,139.2,139.2,24755.0,137.6834,137.7526,137.6735,137.6735,24755.0
2024-12-10 12:15:00,139.19,139.23,139.17,139.18,49366.0,137.6636,137.7031,137.6438,137.6537,49366.0
2024-12-10 12:20:00,139.19,139.19,139.07,139.07,14390.0,137.6636,137.6636,137.5449,137.5449,14390.0
2024-12-10 12:25:00,139.08,139.1,139.04,139.07,26926.0,137.5548,137.5746,137.5152,137.5449,26926.0
2024-12-10 12:30:00,139.07,139.2,139.05,139.2,30425.0,137.5449,137.6735,137.5251,137.6735,30425.0
2024-12-10 12:35:00,139.19,139.21,139.14,139.17,58340.0,137.6636,137.6834,137.6141,137.6438,58340.0
2024-12-10 12:40:00,139.15,139.25,139.13,139.21,33471.0,137.624,137.7229,137.6042,137.6834,33471.0
2024-12-10 12:45:00,139.19,139.28,139.18,139.28,11888.0,137.6636,137.7526,137.6537,137.7526,11888.0
2024-12-10 12:50:00,139.25,139.28,139.16,139.17,13085.0,137.7229,137.7526,137.6339,137.6438,13085.0
2024-12-10 12:55:00,139.19,139.19,139.11,139.11,87424.0,137.6636,137.6636,137.5845,137.5845,87424.0
2024-12-10 13:00:00,139.11,139.14,139.06,139.12,17931.0,137.5845,137.6141,137.535,137.5944,17931.0
2024-12-10 13:05:00,139.13,139.21,139.1,139.19,29802.0,137.6042,137.6834,137.5746,137.6636,29802.0
2024-12-10 13:10:00,139.19,139.25,139.17,139.21,13025.0,137.6636,137.7229,137.6438,137.6834,13025.0
2024-12-10 13:15:00,139.21,139.27,139.19,139.21,46444.0,137.6834,137.7427,137.6636,137.6834,46444.0
2024-12-10 13:20:00,139.21,139.22,139.16,139.2,12496.0,137.6834,137.6933,137.6339,137.6735,12496.0
2024-12-10 13:25:00,139.2,139.22,139.14,139.14,26945.0,137.6735,137.6933,137.6141,137.6141,26945.0
2024-12-10 13:30:00,139.11,139.16,139.11,139.15,21182.0,137.5845,137.6339,137.5845,137.624,21182.0
2024-12-10 13:35:00,139.16,139.28,139.15,139.28,25211.0,137.6339,137.7526,137.624,137.7526,25211.0
2024-12-10 13:40:00,139.28,139.3,139.19,139.23,11991.0,137.7526,137.7724,137.6636,137.7031,11991.0
2024-12-10 13:45:00,139.25,139.3,139.24,139.3,8686.0,137.7229,137.7724,137.713,137.7724,8686.0
2024-12-10 13:50:00,139.31,139.35,139.29,139.34,11231.0,137.7823,137.8218,137.7625,137.8119,11231.0
2024-12-10 13:55:00,139.35,139.41,139.31,139.34,14617.0,137.8218,137.8812,137.7823,137.8119,14617.0
2024-12-10 14:00:00,139.35,139.35,139.26,139.27,22680.0,137.8218,137.8218,137.7328,137.7427,22680.0
2024-12-10 14:05:00,139.26,139.28,139.24,139.25,19082.0,137.7328,137.7526,137.713,137.7229,19082.0
2024-12-10 14:10:00,139.24,139.25,139.16,139.17,26880.0,137.713,137.7229,137.6339,137.6438,26880.0
2024-12-10 14:15:00,139.17,139.23,139.15,139.22,21430.0,137.6438,137.7031,137.624,137.6933,21430.0
2024-12-10 14:20:00,139.22,139.24,139.15,139.21,21078.0,137.6933,137.713,137.624,137.6834,21078.0
2024-12-10 14:25:00,139.22,139.27,139.19,139.27,7025.0,137.6933,137.7427,137.6636,137.7427,7025.0
2024-12-10 14:30:00,139.27,139.27,139.23,139.27,14311.0,137.7427,137.7427,137.7031,137.7427,14311.0
2024-12-10 14:35:00,139.27,139.4,139.27,139.39,34732.0,137.7427,137.8713,137.7427,137.8614,34732.0
2024-12-10 14:40:00,139.39,139.47,139.38,139.44,32085.0,137.8614,137.9405,137.8515,137.9108,32085.0
2024-12-10 14:45:00,139.44,139.51,139.44,139.5,34483.0,137.9108,137.9801,137.9108,137.9702,34483.0
2024-12-10 14:50:00,139.49,139.52,139.46,139.51,23691.0,137.9603,137.99,137.9306,137.9801,23691.0
2024-12-10 14:55:00,139.5,139.51,139.44,139.48,168171.0,137.9702,137.9801,137.9108,137.9504,168171.0
2024-12-10 15:00:00,139.47,139.52,139.42,139.48,82378.0,137.9405,137.99,137.8911,137.9504,82378.0
2024-12-10 15:05:00,139.47,139.52,139.4,139.41,46070.0,137.9405,137.99,137.8713,137.8812,46070.0
2024-12-10 15:10:00,139.4,139.41,139.26,139.26,48029.0,137.8713,137.8812,137.7328,137.7328,48029.0
2024-12-10 15:15:00,139.25,139.3,139.23,139.27,86790.0,137.7229,137.7724,137.7031,137.7427,86790.0
2024-12-10 15:20:00,139.26,139.28,139.17,139.19,64898.0,137.7328,137.7526,137.6438,137.6636,64898.0
2024-12-10 15:25:00,139.19,139.21,139.12,139.14,70659.0,137.6636,137.6834,137.5944,137.6141,70659.0
2024-12-10 15:30:00,139.13,139.13,138.94,139.1,115321.0,137.6042,137.6042,137.4163,137.5746,115321.0
2024-12-10 15:35:00,139.1,139.13,139.04,139.08,106784.0,137.5746,137.6042,137.5152,137.5548,106784.0
2024-12-10 15:40:00,139.08,139.11,139.01,139.03,70258.0,137.5548,137.5845,137.4856,137.5053,70258.0
2024-12-10 15:45:00,139.04,139.06,138.93,138.95,105215.0,137.5152,137.535,137.4064,137.4262,105215.0
2024-12-10 15:50:00,138.95,139.1,138.95,138.96,232080.0,137.4262,137.5746,137.4262,137.4361,232080.0
2024-12-10 15:55:00,138.96,139.03,138.92,139.03,607886.0,137.4361,137.5053,137.3965,137.5053,607886.0
2024-12-11 09:30:00,139.72,139.93,139.34,139.49,243664.0,138.1878,138.3955,137.8119,137.9603,243664.0
2024-12-11 09:35:00,139.49,139.66,139.36,139.5,185633.0,137.9603,138.1284,137.8317,137.9702,185633.0
2024-12-11 09:40:00,139.51,139.62,139.38,139.45,101714.0,137.9801,138.0889,137.8515,137.9207,101714.0
2024-12-11 09:45:00,139.44,139.51,139.36,139.41,278699.0,137.9108,137.9801,137.8317,137.8812,278699.0
2024-12-11 09:50:00,139.4,139.5,139.17,139.21,107945.0,137.8713,137.9702,137.6438,137.6834,107945.0
2024-12-11 09:55:00,139.21,139.33,139.08,139.1,145180.0,137.6834,137.8021,137.5548,137.5746,145180.0
2024-12-11 10:00:00,139.11,139.17,139.0,139.12,101487.0,137.5845,137.6438,137.4757,137.5944,101487.0
2024-12-11 10:05:00,139.12,139.17,139.01,139.09,85120.0,137.5944,137.6438,137.4856,137.5647,85120.0
2024-12-11 10:10:00,139.08,139.23,139.06,139.1,67929.0,137.5548,137.7031,137.535,137.5746,67929.0
2024-12-11 10:15:00,139.11,139.21,139.1,139.15,46217.0,137.5845,137.6834,137.5746,137.624,46217.0
2024-12-11 10:20:00,139.15,139.26,139.1,139.16,67111.0,137.624,137.7328,137.5746,137.6339,67111.0
2024-12-11 10:25:00,139.15,139.2,139.09,139.19,38857.0,137.624,137.6735,137.5647,137.6636,38857.0
2024-12-11 10:30:00,139.19,139.19,139.08,139.09,67761.0,137.6636,137.6636,137.5548,137.5647,67761.0
2024-12-11 10:35:00,139.08,139.1,138.98,139.07,47533.0,137.5548,137.5746,137.4559,137.5449,47533.0
2024-12-11 10:40:00,139.07,139.14,139.04,139.13,39764.0,137.5449,137.6141,137.5152,137.6042,39764.0
2024-12-11 10:45:00,139.12,139.2,139.06,139.19,68774.0,137.5944,137.6735,137.535,137.6636,68774.0
2024-12-11 10:50:00,139.18,139.27,139.18,139.26,21413.0,137.6537,137.7427,137.6537,137.7328,21413.0
2024-12-11 10:55:00,139.26,139.27,139.19,139.19,79416.0,137.7328,137.7427,137.6636,137.6636,79416.0
2024-12-11 11:00:00,139.2,139.23,139.1,139.11,36727.0,137.6735,137.7031,137.5746,137.5845,36727.0
2024-12-11 11:05:00,139.11,139.13,139.03,139.03,35760.0,137.5845,137.6042,137.5053,137.5053,35760.0
2024-12-11 11:10:00,139.03,139.05,138.99,139.05,25204.0,137.5053,137.5251,137.4658,137.5251,25204.0
2024-12-11 11:15:00,139.05,139.14,139.04,139.13,28743.0,137.5251,137.6141,137.5152,137.6042,28743.0
2024-12-11 11:20:00,139.13,139.16,139.09,139.1,11494.0,137.6042,137.6339,137.5647,137.5746,11494.0
2024-12-11 11:25:00,139.12,139.23,139.11,139.19,28036.0,137.5944,137.7031,137.5845,137.6636,28036.0
2024-12-11 11:30:00,139.2,139.23,139.16,139.21,7307.0,137.6735,137.7031,137.6339,137.6834,7307.0
2024-12-11 11:35:00,139.21,139.36,139.2,139.36,100454.0,137.6834,137.8317,137.6735,137.8317,100454.0
2024-12-11 11:40:00,139.36,139.44,139.34,139.43,101994.0,137.8317,137.9108,137.8119,137.901,101994.0
2024-12-11 11:45:00,139.43,139.43,139.34,139.4,61638.0,137.901,137.901,137.8119,137.8713,61638.0
2024-12-11 11:50:00,139.38,139.39,139.27,139.3,39116.0,137.8515,137.8614,137.7427,137.7724,39116.0
2024-12-11 11:55:00,139.29,139.33,139.24,139.28,94938.0,137.7625,137.8021,137.713,137.7526,94938.0
2024-12-11 12:00:00,139.28,139.33,139.24,139.25,42734.0,137.7526,137.8021,137.713,137.7229,42734.0
2024-12-11 12:05:00,139.25,139.25,139.17,139.25,56375.0,137.7229,137.7229,137.6438,137.7229,56375.0
2024-12-11 12:10:00,139.25,139.27,139.15,139.15,93615.0,137.7229,137.7427,137.624,137.624,93615.0
2024-12-11 12:15:00,139.15,139.16,139.05,139.08,62040.0,137.624,137.6339,137.5251,137.5548,62040.0
2024-12-11 12:20:00,139.08,139.12,139.05,139.07,32854.0,137.5548,137.5944,137.5251,137.5449,32854.0
2024-12-11 12:25:00,139.06,139.08,138.97,138.97,17817.0,137.535,137.5548,137.446,137.446,17817.0
2024-12-11 12:30:00,138.97,139.05,138.96,139.01,22666.0,137.446,137.5251,137.4361,137.4856,22666.0
2024-12-11 12:35:00,139.01,139.01,138.93,138.96,31885.0,137.4856,137.4856,137.4064,137.4361,31885.0
2024-12-11 12:40:00,138.97,139.04,138.95,139.03,22614.0,137.446,137.5152,137.4262,137.5053,22614.0
2024-12-11 12:45:00,139.03,139.1,139.03,139.08,21979.0,137.5053,137.5746,137.5053,137.5548,21979.0
2024-12-11 12:50:00,139.08,139.18,139.08,139.12,12258.0,137.5548,137.6537,137.5548,137.5944,12258.0
2024-12-11 12:55:00,139.12,139.16,139.09,139.12,18946.0,137.5944,137.6339,137.5647,137.5944,18946.0
2024-12-11 13:00:00,139.12,139.19,139.11,139.15,22630.0,137.5944,137.6636,137.5845,137.624,22630.0
2024-12-11 13:05:00,139.14,139.17,139.11,139.14,13856.0,137.6141,137.6438,137.5845,137.6141,13856.0
2024-12-11 13:10:00,139.14,139.15,139.08,139.15,18868.0,137.6141,137.624,137.5548,137.624,18868.0
2024-12-11 13:15:00,139.15,139.16,139.06,139.08,49578.0,137.624,137.6339,137.535,137.5548,49578.0
2024-12-11 13:20:00,139.09,139.1,139.04,139.08,35494.0,137.5647,137.5746,137.5152,137.5548,35494.0
2024-12-11 13:25:00,139.08,139.16,139.06,139.15,40308.0,137.5548,137.6339,137.535,137.624,40308.0
2024-12-11 13:30:00,139.16,139.18,139.04,139.06,22625.0,137.6339,137.6537,137.5152,137.535,22625.0
2024-12-11 13:35:00,139.07,139.07,138.99,139.01,22551.0,137.5449,137.5449,137.4658,137.4856,22551.0
2024-12-11 13:40:00,139.01,139.04,138.96,138.97,32924.0,137.4856,137.5152,137.4361,137.446,32924.0
2024-12-11 13:45:00,138.97,139.01,138.95,138.99,61995.0,137.446,137.4856,137.4262,137.4658,61995.0
2024-12-11 13:50:00,138.98,138.99,138.91,138.93,28956.0,137.4559,137.4658,137.3867,137.4064,28956.0
2024-12-11 13:55:00,138.94,138.94,138.88,138.9,21193.0,137.4163,137.4163,137.357,137.3768,21193.0
2024-12-11 14:00:00,138.91,138.99,138.89,138.95,21981.0,137.3867,137.4658,137.3669,137.4262,21981.0
2024-12-11 14:05:00,138.94,139.03,138.93,139.0,74581.0,137.4163,137.5053,137.4064,137.4757,74581.0
2024-12-11 14:10:00,139.0,139.06,138.96,139.05,15482.0,137.4757,137.535,137.4361,137.5251,15482.0
2024-12-11 14:15:00,139.05,139.06,138.98,138.99,11619.0,137.5251,137.535,137.4559,137.4658,11619.0
2024-12-11 14:20:00,138.99,139.0,138.94,138.95,50160.0,137.4658,137.4757,137.4163,137.4262,50160.0
2024-12-11 14:25:00,138.94,139.01,138.94,139.0,26809.0,137.4163,137.4856,137.4163,137.4757,26809.0
2024-12-11 14:30:00,139.0,139.04,138.98,139.0,22035.0,137.4757,137.5152,137.4559,137.4757,22035.0
2024-12-11 14:35:00,139.0,139.04,138.98,139.03,16723.0,137.4757,137.5152,137.4559,137.5053,16723.0
2024-12-11 14:40:00,139.03,139.08,139.0,139.02,20537.0,137.5053,137.5548,137.4757,137.4955,20537.0
2024-12-11 14:45:00,139.02,139.06,138.98,138.99,28268.0,137.4955,137.535,137.4559,137.4658,28268.0
2024-12-11 14:50:00,138.98,139.05,138.98,139.03,27645.0,137.4559,137.5251,137.4559,137.5053,27645.0
2024-12-11 14:55:00,139.03,139.09,139.03,139.06,36970.0,137.5053,137.5647,137.5053,137.535,36970.0
2024-12-11 15:00:00,139.06,139.11,139.04,139.08,46098.0,137.535,137.5845,137.5152,137.5548,46098.0
2024-12-11 15:05:00,139.08,139.09,138.98,139.03,27747.0,137.5548,137.5647,137.4559,137.5053,27747.0
2024-12-11 15:10:00,139.02,139.06,138.99,139.0,33723.0,137.4955,137.535,137.4658,137.4757,33723.0
2024-12-11 15:15:00,138.99,139.01,138.89,138.9,30847.0,137.4658,137.4856,137.3669,137.3768,30847.0
2024-12-11 15:20:00,138.89,138.91,138.84,138.88,110592.0,137.3669,137.3867,137.3174,137.357,110592.0
2024-12-11 15:25:00,138.88,138.88,138.83,138.84,26670.0,137.357,137.357,137.3075,137.3174,26670.0
2024-12-11 15:30:00,138.83,138.83,138.75,138.76,47542.0,137.3075,137.3075,137.2284,137.2383,47542.0
2024-12-11 15:35:00,138.76,138.86,138.73,138.86,74659.0,137.2383,137.3372,137.2086,137.3372,74659.0
2024-12-11 15:40:00,138.84,138.84,138.74,138.74,59377.0,137.3174,137.3174,137.2185,137.2185,59377.0
2024-12-11 15:45:00,138.74,138.8,138.72,138.78,89543.0,137.2185,137.2779,137.1987,137.2581,89543.0
2024-12-11 15:50:00,138.78,138.81,138.71,138.71,172624.0,137.2581,137.2878,137.1889,137.1889,172624.0
2024-12-11 15:55:00,138.71,138.73,138.62,138.71,315595.0,137.1889,137.2086,137.0998,137.1889,315595.0
2024-12-12 09:30:00,138.75,138.95,138.28,138.33,171674.0,137.2284,137.4262,136.7636,136.813,171674.0
2024-12-12 09:35:00,138.32,138.35,138.15,138.19,94931.0,136.8031,136.8328,136.635,136.6746,94931.0
2024-12-12 09:40:00,138.18,138.36,138.16,138.33,86829.0,136.6647,136.8427,136.6449,136.813,86829.0
2024-12-12 09:45:00,138.33,138.45,138.26,138.44,102468.0,136.813,136.9317,136.7438,136.9218,102468.0
2024-12-12 09:50:00,138.44,138.49,138.3,138.42,69499.0,136.9218,136.9713,136.7833,136.902,69499.0
2024-12-12 09:55:00,138.42,138.46,138.32,138.45,37205.0,136.902,136.9416,136.8031,136.9317,37205.0
2024-12-12 10:00:00,138.47,138.47,138.16,138.17,76320.0,136.9515,136.9515,136.6449,136.6548,76320.0
2024-12-12 10:05:00,138.17,138.22,138.09,138.15,38102.0,136.6548,136.7042,136.5757,136.635,38102.0
2024-12-12 10:10:00,138.17,138.19,138.04,138.15,63609.0,136.6548,136.6746,136.5262,136.635,63609.0
2024-12-12 10:15:00,138.16,138.27,138.15,138.25,44033.0,136.6449,136.7537,136.635,136.7339,44033.0
2024-12-12 10:20:00,138.25,138.27,138.17,138.19,32030.0,136.7339,136.7537,136.6548,136.6746,32030.0
2024-12-12 10:25:00,138.19,138.27,138.15,138.21,63200.0,136.6746,136.7537,136.635,136.6943,63200.0
2024-12-12 10:30:00,138.21,138.32,138.19,138.25,37569.0,136.6943,136.8031,136.6746,136.7339,37569.0
2024-12-12 10:35:00,138.24,138.24,138.03,138.04,67247.0,136.724,136.724,136.5163,136.5262,67247.0
2024-12-12 10:40:00,138.03,138.03,137.84,137.87,127748.0,136.5163,136.5163,136.3284,136.3581,127748.0
2024-12-12 10:45:00,137.88,137.91,137.81,137.82,45662.0,136.368,136.3976,136.2987,136.3086,45662.0
2024-12-12 10:50:00,137.82,137.85,137.76,137.83,79256.0,136.3086,136.3383,136.2493,136.3185,79256.0
2024-12-12 10:55:00,137.83,138.04,137.81,138.02,33895.0,136.3185,136.5262,136.2987,136.5064,33895.0
2024-12-12 11:00:00,138.0,138.19,137.95,138.19,83982.0,136.4866,136.6746,136.4372,136.6746,83982.0
2024-12-12 11:05:00,138.19,138.22,138.12,138.13,43982.0,136.6746,136.7042,136.6053,136.6152,43982.0
2024-12-12 11:10:00,138.14,138.18,138.09,138.11,23826.0,136.6251,136.6647,136.5757,136.5954,23826.0
2024-12-12 11:15:00,138.11,138.22,138.06,138.21,14682.0,136.5954,136.7042,136.546,136.6943,14682.0
2024-12-12 11:20:00,138.22,138.28,138.2,138.24,12322.0,136.7042,136.7636,136.6844,136.724,12322.0
2024-12-12 11:25:00,138.23,138.29,138.23,138.26,8681.0,136.7141,136.7735,136.7141,136.7438,8681.0
2024-12-12 11:30:00,138.25,138.28,138.22,138.28,15109.0,136.7339,136.7636,136.7042,136.7636,15109.0
2024-12-12 11:35:00,138.27,138.32,138.25,138.27,28233.0,136.7537,136.8031,136.7339,136.7537,28233.0
2024-12-12 11:40:00,138.28,138.29,138.18,138.19,37154.0,136.7636,136.7735,136.6647,136.6746,37154.0
2024-12-12 11:45:00,138.19,138.21,138.13,138.2,22477.0,136.6746,136.6943,136.6152,136.6844,22477.0
2024-12-12 11:50:00,138.21,138.23,138.16,138.18,17025.0,136.6943,136.7141,136.6449,136.6647,17025.0
2024-12-12 11:55:00,138.19,138.2,138.12,138.12,24397.0,136.6746,136.6844,136.6053,136.6053,24397.0
2024-12-12 12:00:00,138.12,138.26,138.11,138.19,23218.0,136.6053,136.7438,136.5954,136.6746,23218.0
2024-12-12 12:05:00,138.18,138.25,138.18,138.21,17979.0,136.6647,136.7339,136.6647,136.6943,17979.0
2024-12-12 12:10:00,138.2,138.26,138.18,138.25,21180.0,136.6844,136.7438,136.6647,136.7339,21180.0
2024-12-12 12:15:00,138.27,138.39,138.26,138.37,28840.0,136.7537,136.8724,136.7438,136.8526,28840.0
2024-12-12 12:20:00,138.37,138.4,138.27,138.28,40247.0,136.8526,136.8823,136.7537,136.7636,40247.0
2024-12-12 12:25:00,138.28,138.3,138.25,138.28,30385.0,136.7636,136.7833,136.7339,136.7636,30385.0
2024-12-12 12:30:00,138.27,138.3,138.23,138.24,19498.0,136.7537,136.7833,136.7141,136.724,19498.0
2024-12-12 12:35:00,138.23,138.24,138.16,138.22,40121.0,136.7141,136.724,136.6449,136.7042,40121.0
2024-12-12 12:40:00,138.22,138.24,138.17,138.2,65433.0,136.7042,136.724,136.6548,136.6844,65433.0
2024-12-12 12:45:00,138.2,138.31,138.2,138.24,99564.0,136.6844,136.7932,136.6844,136.724,99564.0
2024-12-12 12:50:00,138.25,138.26,138.16,138.23,20695.0,136.7339,136.7438,136.6449,136.7141,20695.0
2024-12-12 12:55:00,138.24,138.33,138.24,138.32,19878.0,136.724,136.813,136.724,136.8031,19878.0
2024-12-12 13:00:00,138.32,138.34,138.2,138.22,14600.0,136.8031,136.8229,136.6844,136.7042,14600.0
2024-12-12 13:05:00,138.22,138.31,138.21,138.31,10267.0,136.7042,136.7932,136.6943,136.7932,10267.0
2024-12-12 13:10:00,138.28,138.29,138.19,138.26,10889.0,136.7636,136.7735,136.6746,136.7438,10889.0
2024-12-12 13:15:00,138.27,138.3,138.24,138.3,16548.0,136.7537,136.7833,136.724,136.7833,16548.0
2024-12-12 13:20:00,138.3,138.32,138.28,138.31,13596.0,136.7833,136.8031,136.7636,136.7932,13596.0
2024-12-12 13:25:00,138.31,138.33,138.19,138.2,15282.0,136.7932,136.813,136.6746,136.6844,15282.0
2024-12-12 13:30:00,138.21,138.27,138.18,138.23,11357.0,136.6943,136.7537,136.6647,136.7141,11357.0
2024-12-12 13:35:00,138.19,138.21,138.12,138.16,13876.0,136.6746,136.6943,136.6053,136.6449,13876.0
2024-12-12 13:40:00,138.15,138.17,138.09,138.09,14102.0,136.635,136.6548,136.5757,136.5757,14102.0
2024-12-12 13:45:00,138.11,138.16,138.08,138.16,13506.0,136.5954,136.6449,136.5658,136.6449,13506.0
2024-12-12 13:50:00,138.18,138.24,138.14,138.22,15061.0,136.6647,136.724,136.6251,136.7042,15061.0
2024-12-12 13:55:00,138.22,138.23,138.14,138.14,35995.0,136.7042,136.7141,136.6251,136.6251,35995.0
2024-12-12 14:00:00,138.14,138.23,138.1,138.22,20598.0,136.6251,136.7141,136.5855,136.7042,20598.0
2024-12-12 14:05:00,138.21,138.24,138.1,138.1,33262.0,136.6943,136.724,136.5855,136.5855,33262.0
2024-12-12 14:10:00,138.1,138.11,137.98,137.99,85996.0,136.5855,136.5954,136.4669,136.4767,85996.0
2024-12-12 14:15:00,137.98,138.02,137.96,138.01,51562.0,136.4669,136.5064,136.4471,136.4965,51562.0
2024-12-12 14:20:00,138.0,138.02,137.92,137.99,32842.0,136.4866,136.5064,136.4075,136.4767,32842.0
2024-12-12 14:25:00,138.0,138.03,137.93,137.95,43982.0,136.4866,136.5163,136.4174,136.4372,43982.0
2024-12-12 14:30:00,137.94,138.0,137.94,137.97,68318.0,136.4273,136.4866,136.4273,136.457,68318.0
2024-12-12 14:35:00,137.97,138.04,137.91,138.03,64897.0,136.457,136.5262,136.3976,136.5163,64897.0
2024-12-12 14:40:00,138.03,138.06,137.98,138.06,48282.0,136.5163,136.546,136.4669,136.546,48282.0
2024-12-12 14:45:00,138.06,138.07,137.94,137.96,78030.0,136.546,136.5559,136.4273,136.4471,78030.0
2024-12-12 14:50:00,137.97,137.97,137.88,137.95,34846.0,136.457,136.457,136.368,136.4372,34846.0
2024-12-12 14:55:00,137.94,138.04,137.93,138.03,45656.0,136.4273,136.5262,136.4174,136.5163,45656.0
2024-12-12 15:00:00,138.01,138.06,137.97,137.99,34540.0,136.4965,136.546,136.457,136.4767,34540.0
2024-12-12 15:05:00,138.0,138.07,137.97,138.04,44842.0,136.4866,136.5559,136.457,136.5262,44842.0
2024-12-12 15:10:00,138.04,138.06,137.99,138.02,60348.0,136.5262,136.546,136.4767,136.5064,60348.0
2024-12-12 15:15:00,138.03,138.07,137.99,138.0,134314.0,136.5163,136.5559,136.4767,136.4866,134314.0
2024-12-12 15:20:00,137.99,138.08,137.98,138.06,83424.0,136.4767,136.5658,136.4669,136.546,83424.0
2024-12-12 15:25:00,138.06,138.07,137.96,138.0,65607.0,136.546,136.5559,136.4471,136.4866,65607.0
2024-12-12 15:30:00,138.0,138.05,137.97,138.05,190345.0,136.4866,136.5361,136.457,136.5361,190345.0
2024-12-12 15:35:00,138.05,138.05,137.95,138.0,98462.0,136.5361,136.5361,136.4372,136.4866,98462.0
2024-12-12 15:40:00,138.0,138.0,137.92,137.98,116900.0,136.4866,136.4866,136.4075,136.4669,116900.0
2024-12-12 15:45:00,137.99,138.01,137.86,137.86,196342.0,136.4767,136.4965,136.3482,136.3482,196342.0
2024-12-12 15:50:00,137.87,137.93,137.8,137.81,275571.0,136.3581,136.4174,136.2888,136.2987,275571.0
2024-12-12 15:55:00,137.81,137.84,137.72,137.81,458169.0,136.2987,136.3284,136.2097,136.2987,458169.0
2024-12-13 09:30:00,137.95,137.98,137.53,137.94,176078.0,136.4372,136.4669,136.0218,136.4273,176078.0
2024-12-13 09:35:00,137.93,138.03,137.78,138.02,74478.0,136.4174,136.5163,136.269,136.5064,74478.0
2024-12-13 09:40:00,138.02,138.1,137.79,137.8,81412.0,136.5064,136.5855,136.2789,136.2888,81412.0
2024-12-13 09:45:00,137.8,138.03,137.73,137.97,83253.0,136.2888,136.5163,136.2196,136.457,83253.0
2024-12-13 09:50:00,137.97,138.04,137.82,137.83,70981.0,136.457,136.5262,136.3086,136.3185,70981.0
2024-12-13 09:55:00,137.83,137.89,137.71,137.75,105609.0,136.3185,136.3778,136.1998,136.2394,105609.0
2024-12-13 10:00:00,137.78,137.81,137.67,137.8,52718.0,136.269,136.2987,136.1603,136.2888,52718.0
2024-12-13 10:05:00,137.8,137.83,137.65,137.76,48101.0,136.2888,136.3185,136.1405,136.2493,48101.0
2024-12-13 10:10:00,137.75,137.75,137.5,137.52,80374.0,136.2394,136.2394,135.9921,136.0119,80374.0
2024-12-13 10:15:00,137.53,137.65,137.53,137.59,49499.0,136.0218,136.1405,136.0218,136.0811,49499.0
2024-12-13 10:20:00,137.58,137.61,137.48,137.61,117411.0,136.0712,136.1009,135.9723,136.1009,117411.0
2024-12-13 10:25:00,137.61,137.84,137.6,137.83,129650.0,136.1009,136.3284,136.091,136.3185,129650.0
2024-12-13 10:30:00,137.83,137.83,137.65,137.71,34324.0,136.3185,136.3185,136.1405,136.1998,34324.0
2024-12-13 10:35:00,137.71,137.74,137.65,137.69,43034.0,136.1998,136.2295,136.1405,136.18,43034.0
2024-12-13 10:40:00,137.68,137.72,137.54,137.56,74207.0,136.1701,136.2097,136.0317,136.0515,74207.0
2024-12-13 10:45:00,137.55,137.67,137.55,137.59,54053.0,136.0416,136.1603,136.0416,136.0811,54053.0
2024-12-13 10:50:00,137.59,137.68,137.51,137.64,45630.0,136.0811,136.1701,136.002,136.1306,45630.0
2024-12-13 10:55:00,137.64,137.72,137.64,137.72,88887.0,136.1306,136.2097,136.1306,136.2097,88887.0
2024-12-13 11:00:00,137.71,137.75,137.58,137.64,84318.0,136.1998,136.2394,136.0712,136.1306,84318.0
2024-12-13 11:05:00,137.63,137.8,137.59,137.79,94330.0,136.1207,136.2888,136.0811,136.2789,94330.0
2024-12-13 11:10:00,137.78,137.85,137.74,137.75,75187.0,136.269,136.3383,136.2295,136.2394,75187.0
2024-12-13 11:15:00,137.75,137.84,137.73,137.74,38616.0,136.2394,136.3284,136.2196,136.2295,38616.0
2024-12-13 11:20:00,137.74,137.89,137.73,137.89,27226.0,136.2295,136.3778,136.2196,136.3778,27226.0
2024-12-13 11:25:00,137.9,137.94,137.84,137.93,50467.0,136.3877,136.4273,136.3284,136.4174,50467.0
2024-12-13 11:30:00,137.93,137.98,137.91,137.94,38167.0,136.4174,136.4669,136.3976,136.4273,38167.0
2024-12-13 11:35:00,137.95,137.97,137.79,137.82,22001.0,136.4372,136.457,136.2789,136.3086,22001.0
2024-12-13 11:40:00,137.81,137.89,137.81,137.83,56500.0,136.2987,136.3778,136.2987,136.3185,56500.0
2024-12-13 11:45:00,137.82,137.86,137.71,137.72,28393.0,136.3086,136.3482,136.1998,136.2097,28393.0
2024-12-13 11:50:00,137.74,137.89,137.74,137.81,65710.0,136.2295,136.3778,136.2295,136.2987,65710.0
2024-12-13 11:55:00,137.83,137.84,137.74,137.81,40188.0,136.3185,136.3284,136.2295,136.2987,40188.0
2024-12-13 12:00:00,137.8,137.8,137.69,137.69,23656.0,136.2888,136.2888,136.18,136.18,23656.0
2024-12-13 12:05:00,137.69,137.71,137.6,137.65,25670.0,136.18,136.1998,136.091,136.1405,25670.0
2024-12-13 12:10:00,137.66,137.7,137.6,137.61,24442.0,136.1504,136.1899,136.091,136.1009,24442.0
2024-12-13 12:15:00,137.61,137.64,137.55,137.59,57358.0,136.1009,136.1306,136.0416,136.0811,57358.0
2024-12-13 12:20:00,137.58,137.63,137.5,137.55,45466.0,136.0712,136.1207,135.9921,136.0416,45466.0
2024-12-13 12:25:00,137.56,137.61,137.52,137.6,44683.0,136.0515,136.1009,136.0119,136.091,44683.0
2024-12-13 12:30:00,137.59,137.64,137.57,137.6,86545.0,136.0811,136.1306,136.0614,136.091,86545.0
2024-12-13 12:35:00,137.61,137.65,137.47,137.5,28483.0,136.1009,136.1405,135.9624,135.9921,28483.0
2024-12-13 12:40:00,137.48,137.6,137.46,137.52,46281.0,135.9723,136.091,135.9526,136.0119,46281.0
2024-12-13 12:45:00,137.51,137.53,137.49,137.51,38273.0,136.002,136.0218,135.9822,136.002,38273.0
2024-12-13 12:50:00,137.52,137.6,137.47,137.58,59383.0,136.0119,136.091,135.9624,136.0712,59383.0
2024-12-13 12:55:00,137.58,137.6,137.5,137.52,49396.0,136.0712,136.091,135.9921,136.0119,49396.0
2024-12-13 13:00:00,137.51,137.53,137.46,137.5,37021.0,136.002,136.0218,135.9526,135.9921,37021.0
2024-12-13 13:05:00,137.49,137.49,137.42,137.46,35631.0,135.9822,135.9822,135.913,135.9526,35631.0
2024-12-13 13:10:00,137.46,137.5,137.44,137.46,58039.0,135.9526,135.9921,135.9328,135.9526,58039.0
2024-12-13 13:15:00,137.46,137.56,137.44,137.54,51807.0,135.9526,136.0515,135.9328,136.0317,51807.0
2024-12-13 13:20:00,137.54,137.57,137.51,137.52,34155.0,136.0317,136.0614,136.002,136.0119,34155.0
2024-12-13 13:25:00,137.5,137.58,137.47,137.56,44564.0,135.9921,136.0712,135.9624,136.0515,44564.0
2024-12-13 13:30:00,137.56,137.58,137.47,137.55,20513.0,136.0515,136.0712,135.9624,136.0416,20513.0
2024-12-13 13:35:00,137.55,137.59,137.53,137.58,24917.0,136.0416,136.0811,136.0218,136.0712,24917.0
2024-12-13 13:40:00,137.59,137.59,137.52,137.53,14141.0,136.0811,136.0811,136.0119,136.0218,14141.0
2024-12-13 13:45:00,137.53,137.56,137.48,137.53,15046.0,136.0218,136.0515,135.9723,136.0218,15046.0
2024-12-13 13:50:00,137.51,137.51,137.43,137.44,11215.0,136.002,136.002,135.9229,135.9328,11215.0
2024-12-13 13:55:00,137.45,137.47,137.43,137.44,15696.0,135.9427,135.9624,135.9229,135.9328,15696.0
2024-12-13 14:00:00,137.44,137.49,137.41,137.47,23899.0,135.9328,135.9822,135.9031,135.9624,23899.0
2024-12-13 14:05:00,137.47,137.57,137.46,137.57,34227.0,135.9624,136.0614,135.9526,136.0614,34227.0
2024-12-13 14:10:00,137.57,137.57,137.5,137.5,15796.0,136.0614,136.0614,135.9921,135.9921,15796.0
2024-12-13 14:15:00,137.51,137.56,137.51,137.53,10924.0,136.002,136.0515,136.002,136.0218,10924.0
2024-12-13 14:20:00,137.53,137.53,137.42,137.42,11850.0,136.0218,136.0218,135.913,135.913,11850.0
2024-12-13 14:25:00,137.42,137.43,137.38,137.39,126407.0,135.913,135.9229,135.8734,135.8833,126407.0
2024-12-13 14:30:00,137.4,137.47,137.4,137.46,20806.0,135.8932,135.9624,135.8932,135.9526,20806.0
2024-12-13 14:35:00,137.45,137.5,137.44,137.47,23129.0,135.9427,135.9921,135.9328,135.9624,23129.0
2024-12-13 14:40:00,137.49,137.54,137.46,137.5,13672.0,135.9822,136.0317,135.9526,135.9921,13672.0
2024-12-13 14:45:00,137.5,137.54,137.42,137.42,10755.0,135.9921,136.0317,135.913,135.913,10755.0
2024-12-13 14:50:00,137.42,137.52,137.42,137.46,21529.0,135.913,136.0119,135.913,135.9526,21529.0
2024-12-13 14:55:00,137.46,137.49,137.4,137.47,19172.0,135.9526,135.9822,135.8932,135.9624,19172.0
2024-12-13 15:00:00,137.49,137.52,137.43,137.49,26211.0,135.9822,136.0119,135.9229,135.9822,26211.0
2024-12-13 15:05:00,137.49,137.5,137.38,137.39,40842.0,135.9822,135.9921,135.8734,135.8833,40842.0
2024-12-13 15:10:00,137.4,137.46,137.4,137.43,22848.0,135.8932,135.9526,135.8932,135.9229,22848.0
2024-12-13 15:15:00,137.43,137.46,137.37,137.37,66151.0,135.9229,135.9526,135.8635,135.8635,66151.0
2024-12-13 15:20:00,137.38,137.43,137.31,137.42,34517.0,135.8734,135.9229,135.8042,135.913,34517.0
2024-12-13 15:25:00,137.43,137.43,137.32,137.33,21890.0,135.9229,135.9229,135.8141,135.824,21890.0
2024-12-13 15:30:00,137.33,137.39,137.31,137.38,52933.0,135.824,135.8833,135.8042,135.8734,52933.0
2024-12-13 15:35:00,137.38,137.45,137.34,137.44,62637.0,135.8734,135.9427,135.8339,135.9328,62637.0
2024-12-13 15:40:00,137.44,137.44,137.37,137.38,68079.0,135.9328,135.9328,135.8635,135.8734,68079.0
2024-12-13 15:45:00,137.38,137.44,137.38,137.44,127664.0,135.8734,135.9328,135.8734,135.9328,127664.0
2024-12-13 15:50:00,137.43,137.44,137.31,137.31,318749.0,135.9229,135.9328,135.8042,135.8042,318749.0
2024-12-13 15:55:00,137.31,137.47,137.29,137.42,412080.0,135.8042,135.9624,135.7844,135.913,412080.0
2024-12-16 09:30:00,137.58,137.78,137.11,137.24,243001.0,136.0712,136.269,135.6064,135.735,243001.0
2024-12-16 09:35:00,137.26,137.59,137.23,137.43,160657.0,135.7548,136.0811,135.7251,135.9229,160657.0
2024-12-16 09:40:00,137.43,137.62,137.39,137.58,144919.0,135.9229,136.1108,135.8833,136.0712,144919.0
2024-12-16 09:45:00,137.57,137.82,137.49,137.78,92620.0,136.0614,136.3086,135.9822,136.269,92620.0
2024-12-16 09:50:00,137.77,137.91,137.67,137.76,91827.0,136.2592,136.3976,136.1603,136.2493,91827.0
2024-12-16 09:55:00,137.72,137.79,137.65,137.74,238387.0,136.2097,136.2789,136.1405,136.2295,238387.0
2024-12-16 10:00:00,137.76,137.96,137.75,137.96,159343.0,136.2493,136.4471,136.2394,136.4471,159343.0
2024-12-16 10:05:00,137.96,137.96,137.82,137.82,99098.0,136.4471,136.4471,136.3086,136.3086,99098.0
2024-12-16 10:10:00,137.83,137.85,137.63,137.63,85132.0,136.3185,136.3383,136.1207,136.1207,85132.0
2024-12-16 10:15:00,137.62,137.75,137.58,137.64,57589.0,136.1108,136.2394,136.0712,136.1306,57589.0
2024-12-16 10:20:00,137.64,137.67,137.53,137.65,55234.0,136.1306,136.1603,136.0218,136.1405,55234.0
2024-12-16 10:25:00,137.64,137.85,137.61,137.85,50557.0,136.1306,136.3383,136.1009,136.3383,50557.0
2024-12-16 10:30:00,137.85,138.06,137.84,138.05,33724.0,136.3383,136.546,136.3284,136.5361,33724.0
2024-12-16 10:35:00,138.05,138.05,137.94,137.97,86521.0,136.5361,136.5361,136.4273,136.457,86521.0
2024-12-16 10:40:00,137.98,138.03,137.93,137.93,45283.0,136.4669,136.5163,136.4174,136.4174,45283.0
2024-12-16 10:45:00,137.93,137.96,137.85,137.96,33732.0,136.4174,136.4471,136.3383,136.4471,33732.0
2024-12-16 10:50:00,137.95,138.05,137.92,137.97,29461.0,136.4372,136.5361,136.4075,136.457,29461.0
2024-12-16 10:55:00,137.97,138.0,137.86,137.87,23545.0,136.457,136.4866,136.3482,136.3581,23545.0
2024-12-16 11:00:00,137.88,137.88,137.72,137.72,24274.0,136.368,136.368,136.2097,136.2097,24274.0
2024-12-16 11:05:00,137.74,137.79,137.71,137.79,65335.0,136.2295,136.2789,136.1998,136.2789,65335.0
2024-12-16 11:10:00,137.79,137.87,137.76,137.84,20140.0,136.2789,136.3581,136.2493,136.3284,20140.0
2024-12-16 11:15:00,137.85,137.85,137.69,137.73,18751.0,136.3383,136.3383,136.18,136.2196,18751.0
2024-12-16 11:20:00,137.74,137.77,137.71,137.74,22760.0,136.2295,136.2592,136.1998,136.2295,22760.0
2024-12-16 11:25:00,137.74,137.8,137.68,137.75,28313.0,136.2295,136.2888,136.1701,136.2394,28313.0
2024-12-16 11:30:00,137.74,137.76,137.71,137.74,92473.0,136.2295,136.2493,136.1998,136.2295,92473.0
2024-12-16 11:35:00,137.74,137.76,137.7,137.75,44409.0,136.2295,136.2493,136.1899,136.2394,44409.0
2024-12-16 11:40:00,137.75,137.77,137.71,137.75,34221.0,136.2394,136.2592,136.1998,136.2394,34221.0
2024-12-16 11:45:00,137.74,137.8,137.69,137.8,36873.0,136.2295,136.2888,136.18,136.2888,36873.0
2024-12-16 11:50:00,137.8,137.86,137.79,137.84,41821.0,136.2888,136.3482,136.2789,136.3284,41821.0
2024-12-16 11:55:00,137.83,137.87,137.75,137.78,86184.0,136.3185,136.3581,136.2394,136.269,86184.0
2024-12-16 12:00:00,137.77,137.8,137.69,137.69,42670.0,136.2592,136.2888,136.18,136.18,42670.0
2024-12-16 12:05:00,137.69,137.8,137.68,137.8,49171.0,136.18,136.2888,136.1701,136.2888,49171.0
2024-12-16 12:10:00,137.81,137.92,137.8,137.91,50088.0,136.2987,136.4075,136.2888,136.3976,50088.0
2024-12-16 12:15:00,137.92,137.93,137.84,137.85,23044.0,136.4075,136.4174,136.3284,136.3383,23044.0
2024-12-16 12:20:00,137.84,137.88,137.83,137.84,23471.0,136.3284,136.368,136.3185,136.3284,23471.0
2024-12-16 12:25:00,137.84,137.89,137.82,137.84,42258.0,136.3284,136.3778,136.3086,136.3284,42258.0
2024-12-16 12:30:00,137.84,137.86,137.78,137.81,41051.0,136.3284,136.3482,136.269,136.2987,41051.0
2024-12-16 12:35:00,137.81,137.81,137.71,137.78,24672.0,136.2987,136.2987,136.1998,136.269,24672.0
2024-12-16 12:40:00,137.78,137.84,137.77,137.8,21324.0,136.269,136.3284,136.2592,136.2888,21324.0
2024-12-16 12:45:00,137.8,137.8,137.74,137.75,22510.0,136.2888,136.2888,136.2295,136.2394,22510.0
2024-12-16 12:50:00,137.75,137.81,137.73,137.78,32188.0,136.2394,136.2987,136.2196,136.269,32188.0
2024-12-16 12:55:00,137.78,137.83,137.75,137.83,18895.0,136.269,136.3185,136.2394,136.3185,18895.0
2024-12-16 13:00:00,137.83,137.92,137.82,137.9,29405.0,136.3185,136.4075,136.3086,136.3877,29405.0
2024-12-16 13:05:00,137.89,137.91,137.84,137.89,23211.0,136.3778,136.3976,136.3284,136.3778,23211.0
2024-12-16 13:10:00,137.89,137.91,137.77,137.78,27585.0,136.3778,136.3976,136.2592,136.269,27585.0
2024-12-16 13:15:00,137.78,137.82,137.77,137.81,21047.0,136.269,136.3086,136.2592,136.2987,21047.0
2024-12-16 13:20:00,137.81,137.86,137.8,137.84,19225.0,136.2987,136.3482,136.2888,136.3284,19225.0
2024-12-16 13:25:00,137.85,137.87,137.81,137.84,21358.0,136.3383,136.3581,136.2987,136.3284,21358.0
2024-12-16 13:30:00,137.84,137.89,137.82,137.85,25596.0,136.3284,136.3778,136.3086,136.3383,25596.0
2024-12-16 13:35:00,137.86,137.86,137.79,137.81,27886.0,136.3482,136.3482,136.2789,136.2987,27886.0
2024-12-16 13:40:00,137.81,137.87,137.8,137.86,24974.0,136.2987,136.3581,136.2888,136.3482,24974.0
2024-12-16 13:45:00,137.86,137.91,137.83,137.9,50677.0,136.3482,136.3976,136.3185,136.3877,50677.0
2024-12-16 13:50:00,137.89,137.96,137.88,137.96,22443.0,136.3778,136.4471,136.368,136.4471,22443.0
2024-12-16 13:55:00,137.94,137.94,137.86,137.88,23051.0,136.4273,136.4273,136.3482,136.368,23051.0
2024-12-16 14:00:00,137.88,137.9,137.84,137.85,25599.0,136.368,136.3877,136.3284,136.3383,25599.0
2024-12-16 14:05:00,137.85,137.91,137.83,137.88,68041.0,136.3383,136.3976,136.3185,136.368,68041.0
2024-12-16 14:10:00,137.88,137.9,137.83,137.86,28826.0,136.368,136.3877,136.3185,136.3482,28826.0
2024-12-16 14:15:00,137.86,137.87,137.79,137.81,21576.0,136.3482,136.3581,136.2789,136.2987,21576.0
2024-12-16 14:20:00,137.8,137.84,137.79,137.8,27274.0,136.2888,136.3284,136.2789,136.2888,27274.0
2024-12-16 14:25:00,137.8,137.8,137.74,137.75,51968.0,136.2888,136.2888,136.2295,136.2394,51968.0
2024-12-16 14:30:00,137.75,137.77,137.68,137.74,78292.0,136.2394,136.2592,136.1701,136.2295,78292.0
2024-12-16 14:35:00,137.74,137.76,137.71,137.73,42218.0,136.2295,136.2493,136.1998,136.2196,42218.0
2024-12-16 14:40:00,137.74,137.74,137.7,137.72,24002.0,136.2295,136.2295,136.1899,136.2097,24002.0
2024-12-16 14:45:00,137.72,137.72,137.67,137.69,29242.0,136.2097,136.2097,136.1603,136.18,29242.0
2024-12-16 14:50:00,137.69,137.79,137.68,137.78,23773.0,136.18,136.2789,136.1701,136.269,23773.0
2024-12-16 14:55:00,137.78,137.83,137.78,137.81,34214.0,136.269,136.3185,136.269,136.2987,34214.0
2024-12-16 15:00:00,137.81,137.81,137.75,137.76,29042.0,136.2987,136.2987,136.2394,136.2493,29042.0
2024-12-16 15:05:00,137.77,137.78,137.7,137.71,26962.0,136.2592,136.269,136.1899,136.1998,26962.0
2024-12-16 15:10:00,137.71,137.75,137.7,137.72,26846.0,136.1998,136.2394,136.1899,136.2097,26846.0
2024-12-16 15:15:00,137.71,137.72,137.67,137.69,43019.0,136.1998,136.2097,136.1603,136.18,43019.0
2024-12-16 15:20:00,137.69,137.7,137.61,137.67,40326.0,136.18,136.1899,136.1009,136.1603,40326.0
2024-12-16 15:25:00,137.67,137.68,137.6,137.62,41566.0,136.1603,136.1701,136.091,136.1108,41566.0
2024-12-16 15:30:00,137.62,137.64,137.58,137.61,69780.0,136.1108,136.1306,136.0712,136.1009,69780.0
2024-12-16 15:35:00,137.61,137.61,137.48,137.5,58993.0,136.1009,136.1009,135.9723,135.9921,58993.0
2024-12-16 15:40:00,137.5,137.5,137.4,137.41,72687.0,135.9921,135.9921,135.8932,135.9031,72687.0
2024-12-16 15:45:00,137.41,137.46,137.33,137.46,165340.0,135.9031,135.9526,135.824,135.9526,165340.0
2024-12-16 15:50:00,137.45,137.51,137.37,137.5,349696.0,135.9427,136.002,135.8635,135.9921,349696.0
2024-12-16 15:55:00,137.5,137.62,137.47,137.54,488232.0,135.9921,136.1108,135.9624,136.0317,488232.0
2024-12-17 09:30:00,136.86,137.21,136.69,137.13,220969.0,135.3591,135.7053,135.191,135.6262,220969.0
2024-12-17 09:35:00,137.14,137.27,136.91,136.92,109922.0,135.6361,135.7646,135.4086,135.4185,109922.0
2024-12-17 09:40:00,136.92,137.0,136.76,136.77,106856.0,135.4185,135.4976,135.2602,135.2701,106856.0
2024-12-17 09:45:00,136.77,136.9,136.73,136.86,67785.0,135.2701,135.3987,135.2306,135.3591,67785.0
2024-12-17 09:50:00,136.85,136.98,136.83,136.98,71314.0,135.3492,135.4778,135.3295,135.4778,71314.0
2024-12-17 09:55:00,136.98,137.15,136.91,137.12,37921.0,135.4778,135.646,135.4086,135.6163,37921.0
2024-12-17 10:00:00,137.11,137.12,136.84,136.9,70249.0,135.6064,135.6163,135.3394,135.3987,70249.0
2024-12-17 10:05:00,136.9,136.94,136.7,136.72,45503.0,135.3987,135.4383,135.2009,135.2207,45503.0
2024-12-17 10:10:00,136.7,136.71,136.58,136.65,71609.0,135.2009,135.2108,135.0822,135.1514,71609.0
2024-12-17 10:15:00,136.66,136.86,136.64,136.79,32772.0,135.1613,135.3591,135.1416,135.2899,32772.0
2024-12-17 10:20:00,136.79,136.8,136.68,136.74,48221.0,135.2899,135.2998,135.1811,135.2405,48221.0
2024-12-17 10:25:00,136.73,136.73,136.56,136.6,52485.0,135.2306,135.2306,135.0624,135.102,52485.0
2024-12-17 10:30:00,136.59,136.62,136.53,136.61,56620.0,135.0921,135.1218,135.0328,135.1119,56620.0
2024-12-17 10:35:00,136.61,136.66,136.5,136.62,53961.0,135.1119,135.1613,135.0031,135.1218,53961.0
2024-12-17 10:40:00,136.61,136.63,136.52,136.57,45304.0,135.1119,135.1317,135.0229,135.0723,45304.0
2024-12-17 10:45:00,136.55,136.64,136.46,136.47,74427.0,135.0525,135.1416,134.9635,134.9734,74427.0
2024-12-17 10:50:00,136.46,136.5,136.42,136.47,61500.0,134.9635,135.0031,134.924,134.9734,61500.0
2024-12-17 10:55:00,136.46,136.54,136.44,136.52,43055.0,134.9635,135.0426,134.9437,135.0229,43055.0
2024-12-17 11:00:00,136.51,136.67,136.46,136.65,55328.0,135.013,135.1712,134.9635,135.1514,55328.0
2024-12-17 11:05:00,136.64,136.85,136.64,136.84,128435.0,135.1416,135.3492,135.1416,135.3394,128435.0
2024-12-17 11:10:00,136.84,136.86,136.79,136.8,53331.0,135.3394,135.3591,135.2899,135.2998,53331.0
2024-12-17 11:15:00,136.8,136.82,136.7,136.78,78212.0,135.2998,135.3196,135.2009,135.28,78212.0
2024-12-17 11:20:00,136.79,136.81,136.67,136.69,38421.0,135.2899,135.3097,135.1712,135.191,38421.0
2024-12-17 11:25:00,136.69,136.72,136.65,136.71,46071.0,135.191,135.2207,135.1514,135.2108,46071.0
2024-12-17 11:30:00,136.71,136.74,136.66,136.7,36146.0,135.2108,135.2405,135.1613,135.2009,36146.0
2024-12-17 11:35:00,136.68,136.71,136.65,136.66,31965.0,135.1811,135.2108,135.1514,135.1613,31965.0
2024-12-17 11:40:00,136.66,136.69,136.62,136.65,24221.0,135.1613,135.191,135.1218,135.1514,24221.0
2024-12-17 11:45:00,136.65,136.73,136.61,136.73,31620.0,135.1514,135.2306,135.1119,135.2306,31620.0
2024-12-17 11:50:00,136.72,136.8,136.71,136.78,42842.0,135.2207,135.2998,135.2108,135.28,42842.0
2024-12-17 11:55:00,136.79,136.86,136.74,136.86,30373.0,135.2899,135.3591,135.2405,135.3591,30373.0
2024-12-17 12:00:00,136.86,136.87,136.78,136.78,62081.0,135.3591,135.369,135.28,135.28,62081.0
2024-12-17 12:05:00,136.78,136.79,136.58,136.59,22364.0,135.28,135.2899,135.0822,135.0921,22364.0
2024-12-17 12:10:00,136.59,136.68,136.56,136.58,70028.0,135.0921,135.1811,135.0624,135.0822,70028.0
2024-12-17 12:15:00,136.58,136.65,136.57,136.62,38846.0,135.0822,135.1514,135.0723,135.1218,38846.0
2024-12-17 12:20:00,136.63,136.67,136.61,136.62,35874.0,135.1317,135.1712,135.1119,135.1218,35874.0
2024-12-17 12:25:00,136.63,136.63,136.53,136.54,32253.0,135.1317,135.1317,135.0328,135.0426,32253.0
2024-12-17 12:30:00,136.54,136.6,136.52,136.59,49397.0,135.0426,135.102,135.0229,135.0921,49397.0
2024-12-17 12:35:00,136.58,136.65,136.55,136.65,24474.0,135.0822,135.1514,135.0525,135.1514,24474.0
2024-12-17 12:40:00,136.66,136.7,136.61,136.64,22370.0,135.1613,135.2009,135.1119,135.1416,22370.0
2024-12-17 12:45:00,136.63,136.64,136.57,136.58,61003.0,135.1317,135.1416,135.0723,135.0822,61003.0
2024-12-17 12:50:00,136.59,136.67,136.57,136.66,33797.0,135.0921,135.1712,135.0723,135.1613,33797.0
2024-12-17 12:55:00,136.66,136.7,136.64,136.68,24146.0,135.1613,135.2009,135.1416,135.1811,24146.0
2024-12-17 13:00:00,136.67,136.77,136.64,136.65,62020.0,135.1712,135.2701,135.1416,135.1514,62020.0
2024-12-17 13:05:00,136.64,136.64,136.56,136.56,18106.0,135.1416,135.1416,135.0624,135.0624,18106.0
2024-12-17 13:10:00,136.55,136.58,136.51,136.53,29867.0,135.0525,135.0822,135.013,135.0328,29867.0
2024-12-17 13:15:00,136.53,136.58,136.44,136.46,37766.0,135.0328,135.0822,134.9437,134.9635,37766.0
2024-12-17 13:20:00,136.45,136.52,136.42,136.47,46033.0,134.9536,135.0229,134.924,134.9734,46033.0
2024-12-17 13:25:00,136.47,136.5,136.45,136.47,48162.0,134.9734,135.0031,134.9536,134.9734,48162.0
2024-12-17 13:30:00,136.47,136.48,136.42,136.47,78974.0,134.9734,134.9833,134.924,134.9734,78974.0
2024-12-17 13:35:00,136.47,136.48,136.42,136.44,69771.0,134.9734,134.9833,134.924,134.9437,69771.0
2024-12-17 13:40:00,136.43,136.46,136.41,136.42,64362.0,134.9339,134.9635,134.9141,134.924,64362.0
2024-12-17 13:45:00,136.42,136.5,136.41,136.42,52291.0,134.924,135.0031,134.9141,134.924,52291.0
2024-12-17 13:50:00,136.42,136.48,136.41,136.44,45828.0,134.924,134.9833,134.9141,134.9437,45828.0
2024-12-17 13:55:00,136.44,136.49,136.43,136.45,51576.0,134.9437,134.9932,134.9339,134.9536,51576.0
2024-12-17 14:00:00,136.45,136.47,136.37,136.38,41836.0,134.9536,134.9734,134.8745,134.8844,41836.0
2024-12-17 14:05:00,136.39,136.43,136.37,136.38,39216.0,134.8943,134.9339,134.8745,134.8844,39216.0
2024-12-17 14:10:00,136.37,136.38,136.3,136.36,41174.0,134.8745,134.8844,134.8053,134.8646,41174.0
2024-12-17 14:15:00,136.36,136.38,136.31,136.36,86330.0,134.8646,134.8844,134.8152,134.8646,86330.0
2024-12-17 14:20:00,136.35,136.36,136.28,136.29,33462.0,134.8547,134.8646,134.7855,134.7954,33462.0
2024-12-17 14:25:00,136.28,136.29,136.17,136.18,32871.0,134.7855,134.7954,134.6767,134.6866,32871.0
2024-12-17 14:30:00,136.17,136.22,136.15,136.2,50568.0,134.6767,134.7262,134.6569,134.7064,50568.0
2024-12-17 14:35:00,136.21,136.23,136.16,136.19,64718.0,134.7163,134.736,134.6668,134.6965,64718.0
2024-12-17 14:40:00,136.18,136.19,136.12,136.18,74111.0,134.6866,134.6965,134.6273,134.6866,74111.0
2024-12-17 14:45:00,136.18,136.2,136.07,136.08,35286.0,134.6866,134.7064,134.5778,134.5877,35286.0
2024-12-17 14:50:00,136.07,136.07,136.02,136.04,55130.0,134.5778,134.5778,134.5284,134.5481,55130.0
2024-12-17 14:55:00,136.04,136.1,136.01,136.1,95562.0,134.5481,134.6075,134.5185,134.6075,95562.0
2024-12-17 15:00:00,136.09,136.1,136.02,136.06,52305.0,134.5976,134.6075,134.5284,134.5679,52305.0
2024-12-17 15:05:00,136.06,136.1,136.03,136.1,48446.0,134.5679,134.6075,134.5382,134.6075,48446.0
2024-12-17 15:10:00,136.09,136.11,136.02,136.05,62497.0,134.5976,134.6174,134.5284,134.558,62497.0
2024-12-17 15:15:00,136.05,136.05,136.01,136.03,49041.0,134.558,134.558,134.5185,134.5382,49041.0
2024-12-17 15:20:00,136.03,136.09,135.96,136.07,55890.0,134.5382,134.5976,134.469,134.5778,55890.0
2024-12-17 15:25:00,136.07,136.09,136.02,136.05,54296.0,134.5778,134.5976,134.5284,134.558,54296.0
2024-12-17 15:30:00,136.06,136.14,135.99,136.13,155095.0,134.5679,134.647,134.4987,134.6371,155095.0
2024-12-17 15:35:00,136.13,136.15,136.07,136.1,77645.0,134.6371,134.6569,134.5778,134.6075,77645.0
2024-12-17 15:40:00,136.1,136.2,136.09,136.19,107371.0,134.6075,134.7064,134.5976,134.6965,107371.0
2024-12-17 15:45:00,136.18,136.26,136.18,136.25,180865.0,134.6866,134.7657,134.6866,134.7558,180865.0
2024-12-17 15:50:00,136.25,136.45,136.24,136.36,197695.0,134.7558,134.9536,134.7459,134.8646,197695.0
2024-12-17 15:55:00,136.37,136.38,136.24,136.27,579566.0,134.8745,134.8844,134.7459,134.7756,579566.0
2024-12-18 09:30:00,136.48,136.64,136.07,136.59,275719.0,134.9833,135.1416,134.5778,135.0921,275719.0
2024-12-18 09:35:00,136.59,136.79,136.35,136.59,832932.0,135.0921,135.2899,134.8547,135.0921,832932.0
2024-12-18 09:40:00,136.6,136.63,136.46,136.47,102525.0,135.102,135.1317,134.9635,134.9734,102525.0
2024-12-18 09:45:00,136.49,136.59,136.43,136.45,79893.0,134.9932,135.0921,134.9339,134.9536,79893.0
2024-12-18 09:50:00,136.44,136.56,136.43,136.46,80353.0,134.9437,135.0624,134.9339,134.9635,80353.0
2024-12-18 09:55:00,136.47,136.52,136.36,136.52,88554.0,134.9734,135.0229,134.8646,135.0229,88554.0
2024-12-18 10:00:00,136.52,136.56,136.41,136.44,100182.0,135.0229,135.0624,134.9141,134.9437,100182.0
2024-12-18 10:05:00,136.43,136.54,136.4,136.49,56988.0,134.9339,135.0426,134.9042,134.9932,56988.0
2024-12-18 10:10:00,136.49,136.51,136.3,136.33,42686.0,134.9932,135.013,134.8053,134.835,42686.0
2024-12-18 10:15:00,136.34,136.41,136.29,136.38,72822.0,134.8448,134.9141,134.7954,134.8844,72822.0
2024-12-18 10:20:00,136.39,136.46,136.38,136.45,30501.0,134.8943,134.9635,134.8844,134.9536,30501.0
2024-12-18 10:25:00,136.44,136.5,136.39,136.43,43993.0,134.9437,135.0031,134.8943,134.9339,43993.0
2024-12-18 10:30:00,136.42,136.66,136.42,136.66,30085.0,134.924,135.1613,134.924,135.1613,30085.0
2024-12-18 10:35:00,136.67,136.71,136.6,136.61,68750.0,135.1712,135.2108,135.102,135.1119,68750.0
2024-12-18 10:40:00,136.61,136.61,136.53,136.57,59796.0,135.1119,135.1119,135.0328,135.0723,59796.0
2024-12-18 10:45:00,136.57,136.59,136.5,136.56,38676.0,135.0723,135.0921,135.0031,135.0624,38676.0
2024-12-18 10:50:00,136.56,136.64,136.54,136.62,27145.0,135.0624,135.1416,135.0426,135.1218,27145.0
2024-12-18 10:55:00,136.62,136.64,136.56,136.56,27107.0,135.1218,135.1416,135.0624,135.0624,27107.0
2024-12-18 11:00:00,136.58,136.66,136.57,136.57,36185.0,135.0822,135.1613,135.0723,135.0723,36185.0
2024-12-18 11:05:00,136.56,136.58,136.47,136.51,51659.0,135.0624,135.0822,134.9734,135.013,51659.0
2024-12-18 11:10:00,136.53,136.53,136.41,136.42,32831.0,135.0328,135.0328,134.9141,134.924,32831.0
2024-12-18 11:15:00,136.43,136.45,136.3,136.32,26459.0,134.9339,134.9536,134.8053,134.8251,26459.0
2024-12-18 11:20:00,136.31,136.34,136.23,136.26,30979.0,134.8152,134.8448,134.736,134.7657,30979.0
2024-12-18 11:25:00,136.26,136.37,136.25,136.33,31939.0,134.7657,134.8745,134.7558,134.835,31939.0
2024-12-18 11:30:00,136.32,136.32,136.23,136.26,28043.0,134.8251,134.8251,134.736,134.7657,28043.0
2024-12-18 11:35:00,136.27,136.35,136.26,136.32,204596.0,134.7756,134.8547,134.7657,134.8251,204596.0
2024-12-18 11:40:00,136.31,136.31,136.23,136.28,77790.0,134.8152,134.8152,134.736,134.7855,77790.0
2024-12-18 11:45:00,136.29,136.4,136.25,136.34,51837.0,134.7954,134.9042,134.7558,134.8448,51837.0
2024-12-18 11:50:00,136.34,136.36,136.3,136.34,21815.0,134.8448,134.8646,134.8053,134.8448,21815.0
2024-12-18 11:55:00,136.34,136.37,136.26,136.3,35356.0,134.8448,134.8745,134.7657,134.8053,35356.0
2024-12-18 12:00:00,136.29,136.29,136.19,136.23,57681.0,134.7954,134.7954,134.6965,134.736,57681.0
2024-12-18 12:05:00,136.23,136.25,136.14,136.17,35904.0,134.736,134.7558,134.647,134.6767,35904.0
2024-12-18 12:10:00,136.17,136.34,136.16,136.31,16240.0,134.6767,134.8448,134.6668,134.8152,16240.0
2024-12-18 12:15:00,136.31,136.46,136.3,136.45,35478.0,134.8152,134.9635,134.8053,134.9536,35478.0
2024-12-18 12:20:00,136.45,136.51,136.43,136.44,68640.0,134.9536,135.013,134.9339,134.9437,68640.0
2024-12-18 12:25:00,136.44,136.45,136.34,136.34,12882.0,134.9437,134.9536,134.8448,134.8448,12882.0
2024-12-18 12:30:00,136.34,136.36,136.3,136.34,19671.0,134.8448,134.8646,134.8053,134.8448,19671.0
2024-12-18 12:35:00,136.38,136.42,136.35,136.35,8478.0,134.8844,134.924,134.8547,134.8547,8478.0
2024-12-18 12:40:00,136.34,136.37,136.3,136.3,25127.0,134.8448,134.8745,134.8053,134.8053,25127.0
2024-12-18 12:45:00,136.29,136.3,136.25,136.26,17879.0,134.7954,134.8053,134.7558,134.7657,17879.0
2024-12-18 12:50:00,136.27,136.29,136.2,136.25,13199.0,134.7756,134.7954,134.7064,134.7558,13199.0
2024-12-18 12:55:00,136.24,136.32,136.24,136.31,34656.0,134.7459,134.8251,134.7459,134.8152,34656.0
2024-12-18 13:00:00,136.32,136.34,136.27,136.28,38140.0,134.8251,134.8448,134.7756,134.7855,38140.0
2024-12-18 13:05:00,136.28,136.32,136.23,136.32,8787.0,134.7855,134.8251,134.736,134.8251,8787.0
2024-12-18 13:10:00,136.31,136.33,136.22,136.25,20693.0,134.8152,134.835,134.7262,134.7558,20693.0
2024-12-18 13:15:00,136.25,136.32,136.25,136.3,8629.0,134.7558,134.8251,134.7558,134.8053,8629.0
2024-12-18 13:20:00,136.3,136.31,136.26,136.27,13657.0,134.8053,134.8152,134.7657,134.7756,13657.0
2024-12-18 13:25:00,136.27,136.33,136.25,136.3,20400.0,134.7756,134.835,134.7558,134.8053,20400.0
2024-12-18 13:30:00,136.29,136.4,136.28,136.4,16256.0,134.7954,134.9042,134.7855,134.9042,16256.0
2024-12-18 13:35:00,136.4,136.41,136.37,136.38,17660.0,134.9042,134.9141,134.8745,134.8844,17660.0
2024-12-18 13:40:00,136.39,136.41,136.34,136.38,17119.0,134.8943,134.9141,134.8448,134.8844,17119.0
2024-12-18 13:45:00,136.38,136.43,136.36,136.38,35097.0,134.8844,134.9339,134.8646,134.8844,35097.0
2024-12-18 13:50:00,136.38,136.41,136.34,136.35,33019.0,134.8844,134.9141,134.8448,134.8547,33019.0
2024-12-18 13:55:00,136.34,136.44,136.34,136.43,43507.0,134.8448,134.9437,134.8448,134.9339,43507.0
2024-12-18 14:00:00,136.43,136.47,136.01,136.04,271590.0,134.9339,134.9734,134.5185,134.5481,271590.0
2024-12-18 14:05:00,136.03,136.04,135.5,135.54,118251.0,134.5382,134.5481,134.0141,134.0536,118251.0
2024-12-18 14:10:00,135.57,135.58,135.29,135.3,125048.0,134.0833,134.0932,133.8064,133.8162,125048.0
2024-12-18 14:15:00,135.3,135.38,135.13,135.2,98274.0,133.8162,133.8954,133.6481,133.7173,98274.0
2024-12-18 14:20:00,135.22,135.36,135.19,135.33,127400.0,133.7371,133.8756,133.7075,133.8459,127400.0
2024-12-18 14:25:00,135.33,135.37,135.12,135.13,83578.0,133.8459,133.8855,133.6382,133.6481,83578.0
2024-12-18 14:30:00,135.14,135.4,135.0,135.29,200313.0,133.658,133.9151,133.5195,133.8064,200313.0
2024-12-18 14:35:00,135.3,135.38,135.09,135.09,119915.0,133.8162,133.8954,133.6085,133.6085,119915.0
2024-12-18 14:40:00,135.09,135.23,134.96,135.05,181718.0,133.6085,133.747,133.48,133.569,181718.0
2024-12-18 14:45:00,135.03,135.04,134.65,134.78,165030.0,133.5492,133.5591,133.1734,133.3019,165030.0
2024-12-18 14:50:00,134.78,134.83,134.56,134.62,199376.0,133.3019,133.3514,133.0844,133.1437,199376.0
2024-12-18 14:55:00,134.61,134.63,134.35,134.41,256230.0,133.1338,133.1536,132.8767,132.936,256230.0
2024-12-18 15:00:00,134.42,134.59,134.31,134.32,311032.0,132.9459,133.114,132.8371,132.847,311032.0
2024-12-18 15:05:00,134.32,134.58,134.29,134.47,281258.0,132.847,133.1041,132.8173,132.9953,281258.0
2024-12-18 15:10:00,134.47,134.49,134.16,134.18,152431.0,132.9953,133.0151,132.6887,132.7085,152431.0
2024-12-18 15:15:00,134.18,134.24,133.95,134.05,177754.0,132.7085,132.7679,132.4811,132.58,177754.0
2024-12-18 15:20:00,134.05,134.41,134.0,134.23,326056.0,132.58,132.936,132.5305,132.758,326056.0
2024-12-18 15:25:00,134.22,134.25,133.86,133.94,133183.0,132.7481,132.7778,132.392,132.4712,133183.0
2024-12-18 15:30:00,133.94,134.02,133.84,133.96,195263.0,132.4712,132.5503,132.3723,132.4909,195263.0
2024-12-18 15:35:00,133.97,133.97,133.32,133.33,437105.0,132.5008,132.5008,131.858,131.8679,437105.0
2024-12-18 15:40:00,133.31,133.31,132.56,132.61,608406.0,131.8481,131.8481,131.1063,131.1557,608406.0
2024-12-18 15:45:00,132.59,133.13,132.48,133.0,540057.0,131.136,131.67,131.0272,131.5415,540057.0
2024-12-18 15:50:00,132.99,133.02,132.76,132.94,576053.0,131.5316,131.5612,131.3041,131.4821,576053.0
2024-12-18 15:55:00,132.94,132.95,132.35,132.43,986537.0,131.4821,131.492,130.8986,130.9777,986537.0
2024-12-19 09:30:00,133.08,134.0,133.08,133.92,531164.0,131.6206,132.5305,131.6206,132.4514,531164.0
2024-12-19 09:35:00,133.92,134.01,133.66,133.94,364779.0,132.4514,132.5404,132.1942,132.4712,364779.0
2024-12-19 09:40:00,133.94,134.05,133.72,133.73,286808.0,132.4712,132.58,132.2536,132.2635,286808.0
2024-12-19 09:45:00,133.74,133.92,133.56,133.57,145836.0,132.2734,132.4514,132.0953,132.1052,145836.0
2024-12-19 09:50:00,133.57,133.59,133.35,133.36,140241.0,132.1052,132.125,131.8876,131.8975,140241.0
2024-12-19 09:55:00,133.38,133.41,133.2,133.28,156825.0,131.9173,131.947,131.7393,131.8184,156825.0
2024-12-19 10:00:00,133.26,133.31,132.88,132.92,109432.0,131.7986,131.8481,131.4228,131.4623,109432.0
2024-12-19 10:05:00,132.91,132.99,132.71,132.8,233329.0,131.4525,131.5316,131.2546,131.3437,233329.0
2024-12-19 10:10:00,132.77,132.98,132.75,132.83,140055.0,131.314,131.5217,131.2942,131.3733,140055.0
2024-12-19 10:15:00,132.83,132.83,132.64,132.81,120015.0,131.3733,131.3733,131.1854,131.3536,120015.0
2024-12-19 10:20:00,132.79,132.83,132.54,132.64,84718.0,131.3338,131.3733,131.0865,131.1854,84718.0
2024-12-19 10:25:00,132.65,132.88,132.62,132.66,120741.0,131.1953,131.4228,131.1656,131.2052,120741.0
2024-12-19 10:30:00,132.65,132.73,132.51,132.52,145003.0,131.1953,131.2744,131.0568,131.0667,145003.0
2024-12-19 10:35:00,132.52,132.75,132.48,132.57,138514.0,131.0667,131.2942,131.0272,131.1162,138514.0
2024-12-19 10:40:00,132.56,132.82,132.45,132.75,82040.0,131.1063,131.3634,130.9975,131.2942,82040.0
2024-12-19 10:45:00,132.75,132.75,132.44,132.65,69081.0,131.2942,131.2942,130.9876,131.1953,69081.0
2024-12-19 10:50:00,132.66,132.73,132.46,132.52,80617.0,131.2052,131.2744,131.0074,131.0667,80617.0
2024-12-19 10:55:00,132.52,132.58,132.36,132.56,86985.0,131.0667,131.1261,130.9085,131.1063,86985.0
2024-12-19 11:00:00,132.55,132.57,132.26,132.27,172432.0,131.0964,131.1162,130.8096,130.8195,172432.0
2024-12-19 11:05:00,132.27,132.35,132.23,132.27,61236.0,130.8195,130.8986,130.7799,130.8195,61236.0
2024-12-19 11:10:00,132.27,132.34,132.22,132.25,69113.0,130.8195,130.8887,130.77,130.7997,69113.0
2024-12-19 11:15:00,132.27,132.46,132.26,132.43,129750.0,130.8195,131.0074,130.8096,130.9777,129750.0
2024-12-19 11:20:00,132.43,132.81,132.41,132.75,132822.0,130.9777,131.3536,130.9579,131.2942,132822.0
2024-12-19 11:25:00,132.75,132.86,132.74,132.85,69879.0,131.2942,131.403,131.2843,131.3931,69879.0
2024-12-19 11:30:00,132.84,132.94,132.75,132.84,74920.0,131.3832,131.4821,131.2942,131.3832,74920.0
2024-12-19 11:35:00,132.84,132.99,132.73,132.94,64233.0,131.3832,131.5316,131.2744,131.4821,64233.0
2024-12-19 11:40:00,132.91,132.97,132.81,132.88,50400.0,131.4525,131.5118,131.3536,131.4228,50400.0
2024-12-19 11:45:00,132.86,132.98,132.82,132.93,34855.0,131.403,131.5217,131.3634,131.4722,34855.0
2024-12-19 11:50:00,132.93,132.94,132.73,132.75,33130.0,131.4722,131.4821,131.2744,131.2942,33130.0
2024-12-19 11:55:00,132.76,132.88,132.7,132.75,90803.0,131.3041,131.4228,131.2448,131.2942,90803.0
2024-12-19 12:00:00,132.75,132.82,132.64,132.77,201792.0,131.2942,131.3634,131.1854,131.314,201792.0
2024-12-19 12:05:00,132.78,132.79,132.67,132.73,32599.0,131.3239,131.3338,131.2151,131.2744,32599.0
2024-12-19 12:10:00,132.74,132.76,132.67,132.69,52465.0,131.2843,131.3041,131.2151,131.2349,52465.0
2024-12-19 12:15:00,132.71,132.77,132.66,132.73,130398.0,131.2546,131.314,131.2052,131.2744,130398.0
2024-12-19 12:20:00,132.74,132.76,132.58,132.63,45441.0,131.2843,131.3041,131.1261,131.1755,45441.0
2024-12-19 12:25:00,132.63,132.68,132.56,132.58,37600.0,131.1755,131.225,131.1063,131.1261,37600.0
2024-12-19 12:30:00,132.61,132.65,132.44,132.54,51620.0,131.1557,131.1953,130.9876,131.0865,51620.0
2024-12-19 12:35:00,132.55,132.63,132.51,132.62,43963.0,131.0964,131.1755,131.0568,131.1656,43963.0
2024-12-19 12:40:00,132.59,132.66,132.45,132.45,38702.0,131.136,131.2052,130.9975,130.9975,38702.0
2024-12-19 12:45:00,132.45,132.52,132.4,132.4,55395.0,130.9975,131.0667,130.948,130.948,55395.0
2024-12-19 12:50:00,132.39,132.48,132.34,132.47,43233.0,130.9382,131.0272,130.8887,131.0173,43233.0
2024-12-19 12:55:00,132.46,132.63,132.46,132.52,56190.0,131.0074,131.1755,131.0074,131.0667,56190.0
2024-12-19 13:00:00,132.51,132.51,132.23,132.26,40357.0,131.0568,131.0568,130.7799,130.8096,40357.0
2024-12-19 13:05:00,132.27,132.49,132.25,132.47,29511.0,130.8195,131.0371,130.7997,131.0173,29511.0
2024-12-19 13:10:00,132.46,132.57,132.44,132.56,38129.0,131.0074,131.1162,130.9876,131.1063,38129.0
2024-12-19 13:15:00,132.55,132.62,132.49,132.62,43819.0,131.0964,131.1656,131.0371,131.1656,43819.0
2024-12-19 13:20:00,132.62,132.66,132.51,132.63,38075.0,131.1656,131.2052,131.0568,131.1755,38075.0
2024-12-19 13:25:00,132.63,132.78,132.61,132.78,17111.0,131.1755,131.3239,131.1557,131.3239,17111.0
2024-12-19 13:30:00,132.76,132.79,132.68,132.78,19812.0,131.3041,131.3338,131.225,131.3239,19812.0
2024-12-19 13:35:00,132.78,132.86,132.76,132.81,18587.0,131.3239,131.403,131.3041,131.3536,18587.0
2024-12-19 13:40:00,132.79,132.9,132.79,132.83,26134.0,131.3338,131.4426,131.3338,131.3733,26134.0
2024-12-19 13:45:00,132.81,132.96,132.8,132.96,24297.0,131.3536,131.5019,131.3437,131.5019,24297.0
2024-12-19 13:50:00,132.96,132.99,132.89,132.9,46796.0,131.5019,131.5316,131.4327,131.4426,46796.0
2024-12-19 13:55:00,132.91,133.21,132.9,133.2,54336.0,131.4525,131.7492,131.4426,131.7393,54336.0
2024-12-19 14:00:00,133.19,133.21,133.04,133.1,61249.0,131.7294,131.7492,131.581,131.6404,61249.0
2024-12-19 14:05:00,133.1,133.1,132.94,132.96,35907.0,131.6404,131.6404,131.4821,131.5019,35907.0
2024-12-19 14:10:00,132.96,132.97,132.8,132.8,58896.0,131.5019,131.5118,131.3437,131.3437,58896.0
2024-12-19 14:15:00,132.8,132.84,132.74,132.8,45564.0,131.3437,131.3832,131.2843,131.3437,45564.0
2024-12-19 14:20:00,132.8,132.87,132.7,132.84,43679.0,131.3437,131.4129,131.2448,131.3832,43679.0
2024-12-19 14:25:00,132.84,132.87,132.74,132.81,28783.0,131.3832,131.4129,131.2843,131.3536,28783.0
2024-12-19 14:30:00,132.81,132.84,132.74,132.8,70280.0,131.3536,131.3832,131.2843,131.3437,70280.0
2024-12-19 14:35:00,132.81,132.86,132.81,132.82,53742.0,131.3536,131.403,131.3536,131.3634,53742.0
2024-12-19 14:40:00,132.81,132.82,132.7,132.71,86336.0,131.3536,131.3634,131.2448,131.2546,86336.0
2024-12-19 14:45:00,132.72,132.78,132.68,132.73,111615.0,131.2645,131.3239,131.225,131.2744,111615.0
2024-12-19 14:50:00,132.73,132.82,132.71,132.72,41073.0,131.2744,131.3634,131.2546,131.2645,41073.0
2024-12-19 14:55:00,132.72,132.76,132.53,132.54,159145.0,131.2645,131.3041,131.0766,131.0865,159145.0
2024-12-19 15:00:00,132.55,132.61,132.52,132.59,63721.0,131.0964,131.1557,131.0667,131.136,63721.0
2024-12-19 15:05:00,132.59,132.64,132.54,132.63,67853.0,131.136,131.1854,131.0865,131.1755,67853.0
2024-12-19 15:10:00,132.63,132.72,132.56,132.7,133070.0,131.1755,131.2645,131.1063,131.2448,133070.0
2024-12-19 15:15:00,132.69,132.83,132.69,132.8,72277.0,131.2349,131.3733,131.2349,131.3437,72277.0
2024-12-19 15:20:00,132.79,132.95,132.76,132.95,201621.0,131.3338,131.492,131.3041,131.492,201621.0
2024-12-19 15:25:00,132.94,132.95,132.73,132.81,126592.0,131.4821,131.492,131.2744,131.3536,126592.0
2024-12-19 15:30:00,132.83,132.85,132.5,132.52,187258.0,131.3733,131.3931,131.047,131.0667,187258.0
2024-12-19 15:35:00,132.52,132.77,132.36,132.75,232892.0,131.0667,131.314,130.9085,131.2942,232892.0
2024-12-19 15:40:00,132.75,132.86,132.68,132.79,145104.0,131.2942,131.403,131.225,131.3338,145104.0
2024-12-19 15:45:00,132.79,132.8,132.64,132.69,186768.0,131.3338,131.3437,131.1854,131.2349,186768.0
2024-12-19 15:50:00,132.69,132.71,132.34,132.38,278107.0,131.2349,131.2546,130.8887,130.9283,278107.0
2024-12-19 15:55:00,132.37,132.53,132.27,132.3,616441.0,130.9184,131.0766,130.8195,130.8491,616441.0
2024-12-20 09:30:00,132.14,132.63,131.86,132.5,237186.0,130.6909,131.1755,130.414,131.047,237186.0
2024-12-20 09:35:00,132.54,132.72,132.37,132.67,157068.0,131.0865,131.2645,130.9184,131.2151,157068.0
2024-12-20 09:40:00,132.66,132.66,132.41,132.49,128835.0,131.2052,131.2052,130.9579,131.0371,128835.0
2024-12-20 09:45:00,132.49,132.55,132.16,132.28,181960.0,131.0371,131.0964,130.7107,130.8294,181960.0
2024-12-20 09:50:00,132.3,132.5,132.12,132.36,110913.0,130.8491,131.047,130.6711,130.9085,110913.0
2024-12-20 09:55:00,132.37,132.41,132.11,132.13,85241.0,130.9184,130.9579,130.6612,130.681,85241.0
2024-12-20 10:00:00,132.13,132.26,131.96,132.06,277132.0,130.681,130.8096,130.5129,130.6118,277132.0
2024-12-20 10:05:00,132.04,132.19,131.86,131.94,166391.0,130.592,130.7404,130.414,130.4931,166391.0
2024-12-20 10:10:00,131.93,132.28,131.81,132.28,139376.0,130.4832,130.8294,130.3645,130.8294,139376.0
2024-12-20 10:15:00,132.27,132.35,132.21,132.35,87854.0,130.8195,130.8986,130.7601,130.8986,87854.0
2024-12-20 10:20:00,132.33,132.48,132.26,132.44,175982.0,130.8788,131.0272,130.8096,130.9876,175982.0
2024-12-20 10:25:00,132.44,132.75,132.38,132.69,131022.0,130.9876,131.2942,130.9283,131.2349,131022.0
2024-12-20 10:30:00,132.7,133.21,132.69,133.12,182127.0,131.2448,131.7492,131.2349,131.6602,182127.0
2024-12-20 10:35:00,133.1,133.16,132.99,133.13,137209.0,131.6404,131.6997,131.5316,131.67,137209.0
2024-12-20 10:40:00,133.12,133.23,133.07,133.21,77695.0,131.6602,131.7689,131.6107,131.7492,77695.0
2024-12-20 10:45:00,133.2,133.22,133.11,133.2,62462.0,131.7393,131.7591,131.6503,131.7393,62462.0
2024-12-20 10:50:00,133.19,133.42,133.14,133.42,142141.0,131.7294,131.9569,131.6799,131.9569,142141.0
2024-12-20 10:55:00,133.42,133.47,133.25,133.25,145260.0,131.9569,132.0063,131.7887,131.7887,145260.0
2024-12-20 11:00:00,133.25,133.67,133.24,133.67,106602.0,131.7887,132.2041,131.7788,132.2041,106602.0
2024-12-20 11:05:00,133.67,133.83,133.65,133.76,119897.0,132.2041,132.3624,132.1843,132.2931,119897.0
2024-12-20 11:10:00,133.77,133.93,133.75,133.87,88983.0,132.303,132.4613,132.2832,132.4019,88983.0
2024-12-20 11:15:00,133.89,134.06,133.79,134.01,82315.0,132.4217,132.5898,132.3228,132.5404,82315.0
2024-12-20 11:20:00,134.01,134.11,133.94,134.06,94841.0,132.5404,132.6393,132.4712,132.5898,94841.0
2024-12-20 11:25:00,134.06,134.13,133.98,134.12,84399.0,132.5898,132.6591,132.5107,132.6492,84399.0
2024-12-20 11:30:00,134.13,134.22,134.08,134.14,67271.0,132.6591,132.7481,132.6096,132.669,67271.0
2024-12-20 11:35:00,134.12,134.44,134.12,134.44,105365.0,132.6492,132.9657,132.6492,132.9657,105365.0
2024-12-20 11:40:00,134.43,134.61,134.35,134.58,83731.0,132.9558,133.1338,132.8767,133.1041,83731.0
2024-12-20 11:45:00,134.57,134.58,134.43,134.47,64812.0,133.0943,133.1041,132.9558,132.9953,64812.0
2024-12-20 11:50:00,134.47,134.54,134.31,134.43,52219.0,132.9953,133.0646,132.8371,132.9558,52219.0
2024-12-20 11:55:00,134.43,134.68,134.43,134.63,55069.0,132.9558,133.203,132.9558,133.1536,55069.0
2024-12-20 12:00:00,134.61,134.64,134.48,134.57,84601.0,133.1338,133.1635,133.0052,133.0943,84601.0
2024-12-20 12:05:00,134.58,134.6,134.45,134.52,33445.0,133.1041,133.1239,132.9756,133.0448,33445.0
2024-12-20 12:10:00,134.53,134.55,134.44,134.52,37886.0,133.0547,133.0745,132.9657,133.0448,37886.0
2024-12-20 12:15:00,134.51,134.61,134.5,134.55,37103.0,133.0349,133.1338,133.025,133.0745,37103.0
2024-12-20 12:20:00,134.55,134.63,134.51,134.62,53606.0,133.0745,133.1536,133.0349,133.1437,53606.0
2024-12-20 12:25:00,134.6,134.81,134.59,134.76,72280.0,133.1239,133.3316,133.114,133.2822,72280.0
2024-12-20 12:30:00,134.76,134.78,134.41,134.53,111572.0,133.2822,133.3019,132.936,133.0547,111572.0
2024-12-20 12:35:00,134.54,134.65,134.46,134.64,49677.0,133.0646,133.1734,132.9855,133.1635,49677.0
2024-12-20 12:40:00,134.64,134.67,134.5,134.52,66067.0,133.1635,133.1932,133.025,133.0448,66067.0
2024-12-20 12:45:00,134.53,134.64,134.45,134.64,51853.0,133.0547,133.1635,132.9756,133.1635,51853.0
2024-12-20 12:50:00,134.64,134.74,134.61,134.74,55334.0,133.1635,133.2624,133.1338,133.2624,55334.0
2024-12-20 12:55:00,134.72,134.78,134.65,134.66,43284.0,133.2426,133.3019,133.1734,133.1833,43284.0
2024-12-20 13:00:00,134.66,134.66,134.46,134.46,21262.0,133.1833,133.1833,132.9855,132.9855,21262.0
2024-12-20 13:05:00,134.46,134.49,134.34,134.42,29126.0,132.9855,133.0151,132.8668,132.9459,29126.0
2024-12-20 13:10:00,134.42,134.44,134.37,134.39,17611.0,132.9459,132.9657,132.8964,132.9162,17611.0
2024-12-20 13:15:00,134.39,134.4,134.18,134.29,29073.0,132.9162,132.9261,132.7085,132.8173,29073.0
2024-12-20 13:20:00,134.28,134.29,134.11,134.15,131301.0,132.8074,132.8173,132.6393,132.6789,131301.0
2024-12-20 13:25:00,134.16,134.17,133.92,133.93,64586.0,132.6887,132.6986,132.4514,132.4613,64586.0
2024-12-20 13:30:00,133.94,134.11,133.93,134.02,30055.0,132.4712,132.6393,132.4613,132.5503,30055.0
2024-12-20 13:35:00,134.02,134.09,133.91,133.93,20989.0,132.5503,132.6195,132.4415,132.4613,20989.0
2024-12-20 13:40:00,133.94,134.01,133.93,133.97,32525.0,132.4712,132.5404,132.4613,132.5008,32525.0
2024-12-20 13:45:00,133.97,133.99,133.87,133.91,19886.0,132.5008,132.5206,132.4019,132.4415,19886.0
2024-12-20 13:50:00,133.88,134.12,133.85,134.12,31532.0,132.4118,132.6492,132.3821,132.6492,31532.0
2024-12-20 13:55:00,134.11,134.17,133.91,133.94,30457.0,132.6393,132.6986,132.4415,132.4712,30457.0
2024-12-20 14:00:00,133.93,134.0,133.88,133.91,25021.0,132.4613,132.5305,132.4118,132.4415,25021.0
2024-12-20 14:05:00,133.91,133.98,133.86,133.94,30687.0,132.4415,132.5107,132.392,132.4712,30687.0
2024-12-20 14:10:00,133.96,134.01,133.94,133.99,18806.0,132.4909,132.5404,132.4712,132.5206,18806.0
2024-12-20 14:15:00,133.99,134.08,133.96,134.03,21278.0,132.5206,132.6096,132.4909,132.5602,21278.0
2024-12-20 14:20:00,134.04,134.16,133.98,134.14,36557.0,132.5701,132.6887,132.5107,132.669,36557.0
2024-12-20 14:25:00,134.14,134.28,134.12,134.26,45811.0,132.669,132.8074,132.6492,132.7877,45811.0
2024-12-20 14:30:00,134.26,134.38,134.23,134.38,58597.0,132.7877,132.9063,132.758,132.9063,58597.0
2024-12-20 14:35:00,134.37,134.38,134.31,134.31,27755.0,132.8964,132.9063,132.8371,132.8371,27755.0
2024-12-20 14:40:00,134.31,134.32,134.24,134.28,39182.0,132.8371,132.847,132.7679,132.8074,39182.0
2024-12-20 14:45:00,134.27,134.29,134.13,134.14,28585.0,132.7975,132.8173,132.6591,132.669,28585.0
2024-12-20 14:50:00,134.15,134.21,134.03,134.09,32330.0,132.6789,132.7382,132.5602,132.6195,32330.0
2024-12-20 14:55:00,134.09,134.11,134.0,134.06,67538.0,132.6195,132.6393,132.5305,132.5898,67538.0
2024-12-20 15:00:00,134.06,134.15,134.05,134.12,31845.0,132.5898,132.6789,132.58,132.6492,31845.0
2024-12-20 15:05:00,134.12,134.15,134.05,134.08,62828.0,132.6492,132.6789,132.58,132.6096,62828.0
2024-12-20 15:10:00,134.08,134.12,134.05,134.06,24923.0,132.6096,132.6492,132.58,132.5898,24923.0
2024-12-20 15:15:00,134.06,134.06,133.93,133.95,24975.0,132.5898,132.5898,132.4613,132.4811,24975.0
2024-12-20 15:20:00,133.95,134.01,133.86,133.98,47555.0,132.4811,132.5404,132.392,132.5107,47555.0
2024-12-20 15:25:00,133.97,134.08,133.95,133.99,52875.0,132.5008,132.6096,132.4811,132.5206,52875.0
2024-12-20 15:30:00,134.0,134.05,133.66,133.71,161805.0,132.5305,132.58,132.1942,132.2437,161805.0
2024-12-20 15:35:00,133.72,134.19,133.7,134.1,99097.0,132.2536,132.7184,132.2338,132.6294,99097.0
2024-12-20 15:40:00,134.09,134.19,133.98,134.08,204775.0,132.6195,132.7184,132.5107,132.6096,204775.0
2024-12-20 15:45:00,134.08,134.2,134.02,134.05,275235.0,132.6096,132.7283,132.5503,132.58,275235.0
2024-12-20 15:50:00,134.04,134.04,133.81,133.97,365721.0,132.5701,132.5701,132.3426,132.5008,365721.0
2024-12-20 15:55:00,133.96,133.98,133.68,133.86,662875.0,132.4909,132.5107,132.214,132.392,662875.0
2024-12-23 09:30:00,132.99,133.15,132.64,132.67,188552.0,132.1937,132.3528,131.8458,131.8756,188552.0
2024-12-23 09:35:00,132.65,132.81,132.46,132.48,155916.0,131.8558,132.0148,131.6669,131.6868,155916.0
2024-12-23 09:40:00,132.5,132.66,132.42,132.48,71492.0,131.7066,131.8657,131.6271,131.6868,71492.0
2024-12-23 09:45:00,132.48,132.54,132.31,132.38,168813.0,131.6868,131.7464,131.5178,131.5874,168813.0
2024-12-23 09:50:00,132.33,132.46,132.28,132.4,144110.0,131.5377,131.6669,131.488,131.6072,144110.0
2024-12-23 09:55:00,132.39,132.46,132.32,132.36,55843.0,131.5973,131.6669,131.5277,131.5675,55843.0
2024-12-23 10:00:00,132.38,132.46,132.08,132.23,109186.0,131.5874,131.6669,131.2892,131.4383,109186.0
2024-12-23 10:05:00,132.21,132.36,132.13,132.13,348064.0,131.4184,131.5675,131.3389,131.3389,348064.0
2024-12-23 10:10:00,132.14,132.24,132.09,132.23,77402.0,131.3488,131.4482,131.2991,131.4383,77402.0
2024-12-23 10:15:00,132.23,132.44,132.22,132.37,115854.0,131.4383,131.647,131.4283,131.5774,115854.0
2024-12-23 10:20:00,132.38,132.49,132.29,132.31,73702.0,131.5874,131.6967,131.4979,131.5178,73702.0
2024-12-23 10:25:00,132.31,132.42,132.24,132.39,57350.0,131.5178,131.6271,131.4482,131.5973,57350.0
2024-12-23 10:30:00,132.4,132.43,132.27,132.38,93096.0,131.6072,131.6371,131.478,131.5874,93096.0
2024-12-23 10:35:00,132.38,132.51,132.32,132.44,39522.0,131.5874,131.7166,131.5277,131.647,39522.0
2024-12-23 10:40:00,132.43,132.43,132.23,132.24,33175.0,131.6371,131.6371,131.4383,131.4482,33175.0
2024-12-23 10:45:00,132.24,132.29,132.03,132.09,53888.0,131.4482,131.4979,131.2395,131.2991,53888.0
2024-12-23 10:50:00,132.09,132.1,132.02,132.07,37705.0,131.2991,131.309,131.2295,131.2792,37705.0
2024-12-23 10:55:00,132.09,132.21,132.01,132.06,42807.0,131.2991,131.4184,131.2196,131.2693,42807.0
2024-12-23 11:00:00,132.06,132.21,132.05,132.18,68235.0,131.2693,131.4184,131.2593,131.3886,68235.0
2024-12-23 11:05:00,132.17,132.2,132.1,132.11,54796.0,131.3786,131.4084,131.309,131.319,54796.0
2024-12-23 11:10:00,132.11,132.18,132.1,132.14,42845.0,131.319,131.3886,131.309,131.3488,42845.0
2024-12-23 11:15:00,132.15,132.16,132.07,132.15,28656.0,131.3587,131.3687,131.2792,131.3587,28656.0
2024-12-23 11:20:00,132.14,132.23,132.12,132.21,40606.0,131.3488,131.4383,131.3289,131.4184,40606.0
2024-12-23 11:25:00,132.22,132.31,132.22,132.28,92011.0,131.4283,131.5178,131.4283,131.488,92011.0
2024-12-23 11:30:00,132.28,132.34,132.23,132.33,45560.0,131.488,131.5476,131.4383,131.5377,45560.0
2024-12-23 11:35:00,132.33,132.37,132.31,132.34,44504.0,131.5377,131.5774,131.5178,131.5476,44504.0
2024-12-23 11:40:00,132.36,132.57,132.32,132.54,83806.0,131.5675,131.7762,131.5277,131.7464,83806.0
2024-12-23 11:45:00,132.58,132.63,132.51,132.63,50416.0,131.7862,131.8359,131.7166,131.8359,50416.0
2024-12-23 11:50:00,132.62,132.73,132.61,132.72,47870.0,131.8259,131.9353,131.816,131.9253,47870.0
2024-12-23 11:55:00,132.72,132.81,132.69,132.81,21792.0,131.9253,132.0148,131.8955,132.0148,21792.0
2024-12-23 12:00:00,132.8,132.89,132.75,132.77,39214.0,132.0049,132.0943,131.9552,131.975,39214.0
2024-12-23 12:05:00,132.77,132.78,132.65,132.72,56357.0,131.975,131.985,131.8558,131.9253,56357.0
2024-12-23 12:10:00,132.72,132.79,132.69,132.76,57389.0,131.9253,131.9949,131.8955,131.9651,57389.0
2024-12-23 12:15:00,132.76,132.76,132.6,132.69,41945.0,131.9651,131.9651,131.806,131.8955,41945.0
2024-12-23 12:20:00,132.69,132.76,132.66,132.72,25483.0,131.8955,131.9651,131.8657,131.9253,25483.0
2024-12-23 12:25:00,132.73,132.85,132.7,132.78,45941.0,131.9353,132.0546,131.9055,131.985,45941.0
2024-12-23 12:30:00,132.78,132.78,132.63,132.74,39593.0,131.985,131.985,131.8359,131.9452,39593.0
2024-12-23 12:35:00,132.72,132.73,132.61,132.7,26050.0,131.9253,131.9353,131.816,131.9055,26050.0
2024-12-23 12:40:00,132.71,132.74,132.65,132.74,13705.0,131.9154,131.9452,131.8558,131.9452,13705.0
2024-12-23 12:45:00,132.75,132.8,132.73,132.79,20048.0,131.9552,132.0049,131.9353,131.9949,20048.0
2024-12-23 12:50:00,132.78,132.79,132.72,132.77,14705.0,131.985,131.9949,131.9253,131.975,14705.0
2024-12-23 12:55:00,132.76,132.84,132.74,132.75,25840.0,131.9651,132.0446,131.9452,131.9552,25840.0
2024-12-23 13:00:00,132.75,132.84,132.68,132.83,14511.0,131.9552,132.0446,131.8856,132.0347,14511.0
2024-12-23 13:05:00,132.84,132.9,132.81,132.84,18148.0,132.0446,132.1043,132.0148,132.0446,18148.0
2024-12-23 13:10:00,132.84,132.89,132.82,132.84,18362.0,132.0446,132.0943,132.0247,132.0446,18362.0
2024-12-23 13:15:00,132.85,132.92,132.75,132.81,23884.0,132.0546,132.1241,131.9552,132.0148,23884.0
2024-12-23 13:20:00,132.83,132.86,132.74,132.78,44516.0,132.0347,132.0645,131.9452,131.985,44516.0
2024-12-23 13:25:00,132.78,132.89,132.77,132.86,70710.0,131.985,132.0943,131.975,132.0645,70710.0
2024-12-23 13:30:00,132.86,132.89,132.8,132.84,77516.0,132.0645,132.0943,132.0049,132.0446,77516.0
2024-12-23 13:35:00,132.84,132.91,132.81,132.9,27327.0,132.0446,132.1142,132.0148,132.1043,27327.0
2024-12-23 13:40:00,132.9,132.9,132.8,132.84,23028.0,132.1043,132.1043,132.0049,132.0446,23028.0
2024-12-23 13:45:00,132.84,132.86,132.77,132.85,78038.0,132.0446,132.0645,131.975,132.0546,78038.0
2024-12-23 13:50:00,132.84,132.94,132.83,132.93,17233.0,132.0446,132.144,132.0347,132.1341,17233.0
2024-12-23 13:55:00,132.92,132.95,132.87,132.91,14876.0,132.1241,132.154,132.0744,132.1142,14876.0
2024-12-23 14:00:00,132.91,132.95,132.86,132.91,20721.0,132.1142,132.154,132.0645,132.1142,20721.0
2024-12-23 14:05:00,132.91,132.96,132.89,132.96,29949.0,132.1142,132.1639,132.0943,132.1639,29949.0
2024-12-23 14:10:00,132.95,132.96,132.87,132.91,42246.0,132.154,132.1639,132.0744,132.1142,42246.0
2024-12-23 14:15:00,132.92,132.95,132.89,132.95,14705.0,132.1241,132.154,132.0943,132.154,14705.0
2024-12-23 14:20:00,132.96,132.96,132.87,132.87,18723.0,132.1639,132.1639,132.0744,132.0744,18723.0
2024-12-23 14:25:00,132.87,132.9,132.83,132.87,17213.0,132.0744,132.1043,132.0347,132.0744,17213.0
2024-12-23 14:30:00,132.88,132.9,132.85,132.87,20768.0,132.0844,132.1043,132.0546,132.0744,20768.0
2024-12-23 14:35:00,132.87,132.87,132.71,132.71,32047.0,132.0744,132.0744,131.9154,131.9154,32047.0
2024-12-23 14:40:00,132.7,132.82,132.69,132.79,35124.0,131.9055,132.0247,131.8955,131.9949,35124.0
2024-12-23 14:45:00,132.8,132.87,132.8,132.83,20036.0,132.0049,132.0744,132.0049,132.0347,20036.0
2024-12-23 14:50:00,132.82,132.89,132.78,132.84,25950.0,132.0247,132.0943,131.985,132.0446,25950.0
2024-12-23 14:55:00,132.84,132.86,132.74,132.74,17105.0,132.0446,132.0645,131.9452,131.9452,17105.0
2024-12-23 15:00:00,132.72,132.81,132.7,132.8,26624.0,131.9253,132.0148,131.9055,132.0049,26624.0
2024-12-23 15:05:00,132.8,132.84,132.71,132.75,32941.0,132.0049,132.0446,131.9154,131.9552,32941.0
2024-12-23 15:10:00,132.75,132.82,132.67,132.81,69388.0,131.9552,132.0247,131.8756,132.0148,69388.0
2024-12-23 15:15:00,132.81,132.85,132.64,132.7,45646.0,132.0148,132.0546,131.8458,131.9055,45646.0
2024-12-23 15:20:00,132.71,132.85,132.7,132.85,68355.0,131.9154,132.0546,131.9055,132.0546,68355.0
2024-12-23 15:25:00,132.87,132.97,132.85,132.93,42284.0,132.0744,132.1738,132.0546,132.1341,42284.0
2024-12-23 15:30:00,132.93,132.98,132.89,132.94,27593.0,132.1341,132.1838,132.0943,132.144,27593.0
2024-12-23 15:35:00,132.94,133.06,132.88,132.97,77090.0,132.144,132.2633,132.0844,132.1738,77090.0
2024-12-23 15:40:00,132.99,133.17,132.96,133.09,76108.0,132.1937,132.3726,132.1639,132.2931,76108.0
2024-12-23 15:45:00,133.1,133.15,133.02,133.07,79267.0,132.3031,132.3528,132.2235,132.2732,79267.0
2024-12-23 15:50:00,133.07,133.28,133.07,133.22,168005.0,132.2732,132.482,132.2732,132.4223,168005.0
2024-12-23 15:55:00,133.22,133.33,133.08,133.11,503607.0,132.4223,132.5317,132.2832,132.313,503607.0
2024-12-24 09:30:00,132.98,133.16,132.73,133.12,133641.0,132.1838,132.3627,131.9353,132.3229,133641.0
2024-12-24 09:35:00,133.09,133.13,132.99,133.02,57546.0,132.2931,132.3329,132.1937,132.2235,57546.0
2024-12-24 09:40:00,133.02,133.21,133.01,133.11,40745.0,132.2235,132.4124,132.2136,132.313,40745.0
2024-12-24 09:45:00,133.13,133.13,132.95,133.05,53610.0,132.3329,132.3329,132.154,132.2534,53610.0
2024-12-24 09:50:00,133.06,133.09,132.98,132.99,38146.0,132.2633,132.2931,132.1838,132.1937,38146.0
2024-12-24 09:55:00,132.98,133.09,132.94,133.07,35945.0,132.1838,132.2931,132.144,132.2732,35945.0
2024-12-24 10:00:00,133.07,133.24,133.06,133.23,30936.0,132.2732,132.4422,132.2633,132.4323,30936.0
2024-12-24 10:05:00,133.23,133.29,133.13,133.14,37501.0,132.4323,132.4919,132.3329,132.3428,37501.0
2024-12-24 10:10:00,133.15,133.39,133.15,133.39,57287.0,132.3528,132.5913,132.3528,132.5913,57287.0
2024-12-24 10:15:00,133.39,133.48,133.36,133.48,21609.0,132.5913,132.6808,132.5615,132.6808,21609.0
2024-12-24 10:20:00,133.48,133.5,133.42,133.46,20369.0,132.6808,132.7007,132.6211,132.6609,20369.0
2024-12-24 10:25:00,133.44,133.5,133.42,133.47,15084.0,132.641,132.7007,132.6211,132.6708,15084.0
2024-12-24 10:30:00,133.47,133.6,133.47,133.59,36180.0,132.6708,132.8001,132.6708,132.7901,36180.0
2024-12-24 10:35:00,133.57,133.65,133.52,133.6,39491.0,132.7702,132.8498,132.7205,132.8001,39491.0
2024-12-24 10:40:00,133.6,133.68,133.57,133.63,19293.0,132.8001,132.8796,132.7702,132.8299,19293.0
2024-12-24 10:45:00,133.64,133.66,133.6,133.64,20334.0,132.8398,132.8597,132.8001,132.8398,20334.0
2024-12-24 10:50:00,133.62,133.63,133.52,133.54,42985.0,132.8199,132.8299,132.7205,132.7404,42985.0
2024-12-24 10:55:00,133.53,133.6,133.5,133.6,20499.0,132.7305,132.8001,132.7007,132.8001,20499.0
2024-12-24 11:00:00,133.6,133.62,133.53,133.62,20288.0,132.8001,132.8199,132.7305,132.8199,20288.0
2024-12-24 11:05:00,133.62,133.64,133.49,133.5,22585.0,132.8199,132.8398,132.6907,132.7007,22585.0
2024-12-24 11:10:00,133.5,133.52,133.4,133.42,38547.0,132.7007,132.7205,132.6013,132.6211,38547.0
2024-12-24 11:15:00,133.42,133.45,133.36,133.41,30186.0,132.6211,132.651,132.5615,132.6112,30186.0
2024-12-24 11:20:00,133.42,133.5,133.4,133.48,22805.0,132.6211,132.7007,132.6013,132.6808,22805.0
2024-12-24 11:25:00,133.49,133.55,133.46,133.47,18583.0,132.6907,132.7504,132.6609,132.6708,18583.0
2024-12-24 11:30:00,133.47,133.54,133.47,133.52,23816.0,132.6708,132.7404,132.6708,132.7205,23816.0
2024-12-24 11:35:00,133.52,133.57,133.49,133.55,26594.0,132.7205,132.7702,132.6907,132.7504,26594.0
2024-12-24 11:40:00,133.56,133.64,133.55,133.64,33560.0,132.7603,132.8398,132.7504,132.8398,33560.0
2024-12-24 11:45:00,133.61,133.65,133.6,133.64,21389.0,132.81,132.8498,132.8001,132.8398,21389.0
2024-12-24 11:50:00,133.63,133.65,133.48,133.53,37341.0,132.8299,132.8498,132.6808,132.7305,37341.0
2024-12-24 11:55:00,133.53,133.65,133.52,133.55,89561.0,132.7305,132.8498,132.7205,132.7504,89561.0
2024-12-24 12:00:00,133.56,133.61,133.53,133.61,36866.0,132.7603,132.81,132.7305,132.81,36866.0
2024-12-24 12:05:00,133.61,133.68,133.6,133.67,21580.0,132.81,132.8796,132.8001,132.8696,21580.0
2024-12-24 12:10:00,133.68,133.73,133.65,133.72,19797.0,132.8796,132.9293,132.8498,132.9193,19797.0
2024-12-24 12:15:00,133.73,133.77,133.69,133.77,12998.0,132.9293,132.969,132.8895,132.969,12998.0
2024-12-24 12:20:00,133.77,133.81,133.73,133.8,13487.0,132.969,133.0088,132.9293,132.9989,13487.0
2024-12-24 12:25:00,133.79,133.84,133.76,133.77,54626.0,132.9889,133.0386,132.9591,132.969,54626.0
2024-12-24 12:30:00,133.76,133.77,133.59,133.59,28775.0,132.9591,132.969,132.7901,132.7901,28775.0
2024-12-24 12:35:00,133.61,133.79,133.57,133.78,35164.0,132.81,132.9889,132.7702,132.979,35164.0
2024-12-24 12:40:00,133.8,133.89,133.77,133.8,112581.0,132.9989,133.0883,132.969,132.9989,112581.0
2024-12-24 12:45:00,133.79,133.82,133.71,133.81,78700.0,132.9889,133.0187,132.9094,133.0088,78700.0
2024-12-24 12:50:00,133.81,134.09,133.81,134.04,151001.0,133.0088,133.2871,133.0088,133.2374,151001.0
2024-12-24 12:55:00,134.04,134.22,134.03,134.15,422150.0,133.2374,133.4164,133.2275,133.3468,422150.0
2024-12-26 09:30:00,133.85,133.85,133.52,133.58,126087.0,133.0486,133.0486,132.7205,132.7802,126087.0
2024-12-26 09:35:00,133.57,133.64,133.51,133.53,77820.0,132.7702,132.8398,132.7106,132.7305,77820.0
2024-12-26 09:40:00,133.55,133.66,133.55,133.62,43662.0,132.7504,132.8597,132.7504,132.8199,43662.0
2024-12-26 09:45:00,133.61,133.85,133.6,133.82,51466.0,132.81,133.0486,132.8001,133.0187,51466.0
2024-12-26 09:50:00,133.84,133.84,133.54,133.63,73020.0,133.0386,133.0386,132.7404,132.8299,73020.0
2024-12-26 09:55:00,133.65,133.91,133.63,133.88,44140.0,132.8498,133.1082,132.8299,133.0784,44140.0
2024-12-26 10:00:00,133.89,134.0,133.83,133.96,48486.0,133.0883,133.1977,133.0287,133.1579,48486.0
2024-12-26 10:05:00,133.95,133.99,133.88,133.9,64470.0,133.148,133.1877,133.0784,133.0983,64470.0
2024-12-26 10:10:00,133.92,133.97,133.87,133.95,79704.0,133.1181,133.1678,133.0684,133.148,79704.0
2024-12-26 10:15:00,133.95,134.08,133.94,134.0,44982.0,133.148,133.2772,133.138,133.1977,44982.0
2024-12-26 10:20:00,134.0,134.13,133.99,134.09,73756.0,133.1977,133.3269,133.1877,133.2871,73756.0
2024-12-26 10:25:00,134.09,134.12,134.03,134.05,74091.0,133.2871,133.3169,133.2275,133.2474,74091.0
2024-12-26 10:30:00,134.05,134.1,134.04,134.06,84929.0,133.2474,133.2971,133.2374,133.2573,84929.0
2024-12-26 10:35:00,134.06,134.08,133.96,133.96,54246.0,133.2573,133.2772,133.1579,133.1579,54246.0
2024-12-26 10:40:00,133.96,134.01,133.88,133.97,48353.0,133.1579,133.2076,133.0784,133.1678,48353.0
2024-12-26 10:45:00,133.97,134.14,133.96,134.12,25499.0,133.1678,133.3368,133.1579,133.3169,25499.0
2024-12-26 10:50:00,134.14,134.2,134.14,134.19,27288.0,133.3368,133.3965,133.3368,133.3865,27288.0
2024-12-26 10:55:00,134.18,134.25,134.15,134.24,19033.0,133.3766,133.4462,133.3468,133.4362,19033.0
2024-12-26 11:00:00,134.24,134.29,134.18,134.28,23501.0,133.4362,133.4859,133.3766,133.476,23501.0
2024-12-26 11:05:00,134.28,134.31,134.23,134.23,18237.0,133.476,133.5058,133.4263,133.4263,18237.0
2024-12-26 11:10:00,134.24,134.35,134.23,134.34,43063.0,133.4362,133.5456,133.4263,133.5356,43063.0
2024-12-26 11:15:00,134.35,134.39,134.34,134.38,28868.0,133.5456,133.5853,133.5356,133.5754,28868.0
2024-12-26 11:20:00,134.38,134.4,134.32,134.32,36636.0,133.5754,133.5953,133.5158,133.5158,36636.0
2024-12-26 11:25:00,134.33,134.35,134.26,134.32,37620.0,133.5257,133.5456,133.4561,133.5158,37620.0
2024-12-26 11:30:00,134.31,134.36,134.3,134.32,23895.0,133.5058,133.5555,133.4959,133.5158,23895.0
2024-12-26 11:35:00,134.33,134.41,134.33,134.41,21401.0,133.5257,133.6052,133.5257,133.6052,21401.0
2024-12-26 11:40:00,134.4,134.53,134.4,134.53,34678.0,133.5953,133.7245,133.5953,133.7245,34678.0
2024-12-26 11:45:00,134.52,134.55,134.5,134.53,30943.0,133.7146,133.7444,133.6947,133.7245,30943.0
2024-12-26 11:50:00,134.53,134.57,134.51,134.56,23476.0,133.7245,133.7643,133.7046,133.7543,23476.0
2024-12-26 11:55:00,134.57,134.59,134.55,134.56,10718.0,133.7643,133.7841,133.7444,133.7543,10718.0
2024-12-26 12:00:00,134.55,134.57,134.52,134.57,14732.0,133.7444,133.7643,133.7146,133.7643,14732.0
2024-12-26 12:05:00,134.57,134.57,134.51,134.52,27425.0,133.7643,133.7643,133.7046,133.7146,27425.0
2024-12-26 12:10:00,134.52,134.55,134.49,134.51,10644.0,133.7146,133.7444,133.6847,133.7046,10644.0
2024-12-26 12:15:00,134.5,134.57,134.5,134.56,17653.0,133.6947,133.7643,133.6947,133.7543,17653.0
2024-12-26 12:20:00,134.56,134.57,134.47,134.49,34393.0,133.7543,133.7643,133.6649,133.6847,34393.0
2024-12-26 12:25:00,134.48,134.48,134.39,134.4,21623.0,133.6748,133.6748,133.5853,133.5953,21623.0
2024-12-26 12:30:00,134.4,134.43,134.35,134.43,25984.0,133.5953,133.6251,133.5456,133.6251,25984.0
2024-12-26 12:35:00,134.43,134.43,134.37,134.38,30487.0,133.6251,133.6251,133.5655,133.5754,30487.0
2024-12-26 12:40:00,134.39,134.42,134.35,134.42,18674.0,133.5853,133.6152,133.5456,133.6152,18674.0
2024-12-26 12:45:00,134.43,134.43,134.17,134.28,79081.0,133.6251,133.6251,133.3666,133.476,79081.0
2024-12-26 12:50:00,134.26,134.29,134.2,134.29,26193.0,133.4561,133.4859,133.3965,133.4859,26193.0
2024-12-26 12:55:00,134.29,134.32,134.2,134.25,21047.0,133.4859,133.5158,133.3965,133.4462,21047.0
2024-12-26 13:00:00,134.25,134.35,134.22,134.33,160044.0,133.4462,133.5456,133.4164,133.5257,160044.0
2024-12-26 13:05:00,134.34,134.36,134.29,134.36,14085.0,133.5356,133.5555,133.4859,133.5555,14085.0
2024-12-26 13:10:00,134.36,134.39,134.27,134.31,21084.0,133.5555,133.5853,133.4661,133.5058,21084.0
2024-12-26 13:15:00,134.3,134.37,134.29,134.37,18382.0,133.4959,133.5655,133.4859,133.5655,18382.0
2024-12-26 13:20:00,134.36,134.38,134.33,134.36,26651.0,133.5555,133.5754,133.5257,133.5555,26651.0
2024-12-26 13:25:00,134.37,134.41,134.36,134.37,16915.0,133.5655,133.6052,133.5555,133.5655,16915.0
2024-12-26 13:30:00,134.37,134.37,134.2,134.22,27238.0,133.5655,133.5655,133.3965,133.4164,27238.0
2024-12-26 13:35:00,134.22,134.32,134.21,134.29,15382.0,133.4164,133.5158,133.4064,133.4859,15382.0
2024-12-26 13:40:00,134.27,134.28,134.15,134.17,21585.0,133.4661,133.476,133.3468,133.3666,21585.0
2024-12-26 13:45:00,134.17,134.28,134.16,134.25,14893.0,133.3666,133.476,133.3567,133.4462,14893.0
2024-12-26 13:50:00,134.24,134.28,134.19,134.26,37848.0,133.4362,133.476,133.3865,133.4561,37848.0
2024-12-26 13:55:00,134.26,134.29,134.22,134.26,29703.0,133.4561,133.4859,133.4164,133.4561,29703.0
2024-12-26 14:00:00,134.25,134.27,134.22,134.25,16819.0,133.4462,133.4661,133.4164,133.4462,16819.0
2024-12-26 14:05:00,134.25,134.26,134.2,134.25,60934.0,133.4462,133.4561,133.3965,133.4462,60934.0
2024-12-26 14:10:00,134.24,134.28,134.23,134.24,33866.0,133.4362,133.476,133.4263,133.4362,33866.0
2024-12-26 14:15:00,134.23,134.25,134.21,134.22,18044.0,133.4263,133.4462,133.4064,133.4164,18044.0
2024-12-26 14:20:00,134.22,134.27,134.2,134.27,12700.0,133.4164,133.4661,133.3965,133.4661,12700.0
2024-12-26 14:25:00,134.27,134.28,134.24,134.25,30695.0,133.4661,133.476,133.4362,133.4462,30695.0
2024-12-26 14:30:00,134.26,134.29,134.21,134.22,27581.0,133.4561,133.4859,133.4064,133.4164,27581.0
2024-12-26 14:35:00,134.21,134.28,134.21,134.27,20826.0,133.4064,133.476,133.4064,133.4661,20826.0
2024-12-26 14:40:00,134.27,134.34,134.25,134.32,23397.0,133.4661,133.5356,133.4462,133.5158,23397.0
2024-12-26 14:45:00,134.32,134.35,134.3,134.3,27452.0,133.5158,133.5456,133.4959,133.4959,27452.0
2024-12-26 14:50:00,134.3,134.37,134.29,134.35,23762.0,133.4959,133.5655,133.4859,133.5456,23762.0
2024-12-26 14:55:00,134.35,134.38,134.34,134.36,35111.0,133.5456,133.5754,133.5356,133.5555,35111.0
2024-12-26 15:00:00,134.35,134.37,134.3,134.35,23729.0,133.5456,133.5655,133.4959,133.5456,23729.0
2024-12-26 15:05:00,134.34,134.4,134.33,134.38,33355.0,133.5356,133.5953,133.5257,133.5754,33355.0
2024-12-26 15:10:00,134.38,134.39,134.28,134.29,28208.0,133.5754,133.5853,133.476,133.4859,28208.0
2024-12-26 15:15:00,134.28,134.33,134.24,134.28,19887.0,133.476,133.5257,133.4362,133.476,19887.0
2024-12-26 15:20:00,134.29,134.34,134.26,134.34,25139.0,133.4859,133.5356,133.4561,133.5356,25139.0
2024-12-26 15:25:00,134.35,134.37,134.32,134.32,29140.0,133.5456,133.5655,133.5158,133.5158,29140.0
2024-12-26 15:30:00,134.31,134.34,134.22,134.33,83087.0,133.5058,133.5356,133.4164,133.5257,83087.0
2024-12-26 15:35:00,134.32,134.41,134.31,134.39,78469.0,133.5158,133.6052,133.5058,133.5853,78469.0
2024-12-26 15:40:00,134.38,134.4,134.35,134.37,42359.0,133.5754,133.5953,133.5456,133.5655,42359.0
2024-12-26 15:45:00,134.37,134.43,134.33,134.36,40494.0,133.5655,133.6251,133.5257,133.5555,40494.0
2024-12-26 15:50:00,134.37,134.45,134.35,134.37,131637.0,133.5655,133.645,133.5456,133.5655,131637.0
2024-12-26 15:55:00,134.36,134.41,134.23,134.26,469952.0,133.5555,133.6052,133.4263,133.4561,469952.0
2024-12-27 09:30:00,133.49,133.72,133.16,133.61,210102.0,132.6907,132.9193,132.3627,132.81,210102.0
2024-12-27 09:35:00,133.59,133.89,133.45,133.84,282028.0,132.7901,133.0883,132.651,133.0386,282028.0
2024-12-27 09:40:00,133.83,134.12,133.79,134.11,79632.0,133.0287,133.3169,132.9889,133.307,79632.0
2024-12-27 09:45:00,134.13,134.26,134.08,134.25,129109.0,133.3269,133.4561,133.2772,133.4462,129109.0
2024-12-27 09:50:00,134.26,134.26,134.17,134.22,115409.0,133.4561,133.4561,133.3666,133.4164,115409.0
2024-12-27 09:55:00,134.19,134.19,134.08,134.11,63928.0,133.3865,133.3865,133.2772,133.307,63928.0
2024-12-27 10:00:00,134.11,134.13,133.7,133.7,125474.0,133.307,133.3269,132.8995,132.8995,125474.0
2024-12-27 10:05:00,133.71,133.76,133.64,133.75,100580.0,132.9094,132.9591,132.8398,132.9492,100580.0
2024-12-27 10:10:00,133.75,133.76,133.45,133.48,66557.0,132.9492,132.9591,132.651,132.6808,66557.0
2024-12-27 10:15:00,133.48,133.51,133.29,133.31,102459.0,132.6808,132.7106,132.4919,132.5118,102459.0
2024-12-27 10:20:00,133.3,133.54,133.27,133.36,87413.0,132.5019,132.7404,132.472,132.5615,87413.0
2024-12-27 10:25:00,133.35,133.35,133.18,133.19,37595.0,132.5516,132.5516,132.3826,132.3925,37595.0
2024-12-27 10:30:00,133.18,133.2,133.06,133.15,86717.0,132.3826,132.4025,132.2633,132.3528,86717.0
2024-12-27 10:35:00,133.16,133.22,133.12,133.18,41382.0,132.3627,132.4223,132.3229,132.3826,41382.0
2024-12-27 10:40:00,133.18,133.42,133.12,133.34,72094.0,132.3826,132.6211,132.3229,132.5416,72094.0
2024-12-27 10:45:00,133.33,133.47,133.27,133.47,46351.0,132.5317,132.6708,132.472,132.6708,46351.0
2024-12-27 10:50:00,133.47,133.55,133.46,133.53,30500.0,132.6708,132.7504,132.6609,132.7305,30500.0
2024-12-27 10:55:00,133.53,133.54,133.35,133.4,23861.0,132.7305,132.7404,132.5516,132.6013,23861.0
2024-12-27 11:00:00,133.38,133.38,133.12,133.13,32337.0,132.5814,132.5814,132.3229,132.3329,32337.0
2024-12-27 11:05:00,133.14,133.19,133.11,133.14,66239.0,132.3428,132.3925,132.313,132.3428,66239.0
2024-12-27 11:10:00,133.13,133.17,133.01,133.03,30907.0,132.3329,132.3726,132.2136,132.2335,30907.0
2024-12-27 11:15:00,133.03,133.05,132.95,132.95,16713.0,132.2335,132.2534,132.154,132.154,16713.0
2024-12-27 11:20:00,132.95,133.09,132.94,133.06,18469.0,132.154,132.2931,132.144,132.2633,18469.0
2024-12-27 11:25:00,133.07,133.28,133.07,133.26,41780.0,132.2732,132.482,132.2732,132.4621,41780.0
2024-12-27 11:30:00,133.26,133.35,133.19,133.32,21759.0,132.4621,132.5516,132.3925,132.5217,21759.0
2024-12-27 11:35:00,133.32,133.42,133.29,133.29,19124.0,132.5217,132.6211,132.4919,132.4919,19124.0
2024-12-27 11:40:00,133.3,133.33,133.09,133.11,35853.0,132.5019,132.5317,132.2931,132.313,35853.0
2024-12-27 11:45:00,133.12,133.12,132.94,132.97,69836.0,132.3229,132.3229,132.144,132.1738,69836.0
2024-12-27 11:50:00,132.97,132.97,132.72,132.75,43806.0,132.1738,132.1738,131.9253,131.9552,43806.0
2024-12-27 11:55:00,132.76,132.86,132.73,132.77,26173.0,131.9651,132.0645,131.9353,131.975,26173.0
2024-12-27 12:00:00,132.76,132.84,132.75,132.78,22582.0,131.9651,132.0446,131.9552,131.985,22582.0
2024-12-27 12:05:00,132.78,132.78,132.64,132.76,81014.0,131.985,131.985,131.8458,131.9651,81014.0
2024-12-27 12:10:00,132.77,132.78,132.67,132.72,13886.0,131.975,131.985,131.8756,131.9253,13886.0
2024-12-27 12:15:00,132.71,132.75,132.67,132.67,22073.0,131.9154,131.9552,131.8756,131.8756,22073.0
2024-12-27 12:20:00,132.67,132.7,132.58,132.62,81898.0,131.8756,131.9055,131.7862,131.8259,81898.0
2024-12-27 12:25:00,132.63,132.8,132.62,132.68,138060.0,131.8359,132.0049,131.8259,131.8856,138060.0
2024-12-27 12:30:00,132.67,132.81,132.65,132.71,113180.0,131.8756,132.0148,131.8558,131.9154,113180.0
2024-12-27 12:35:00,132.69,132.7,132.49,132.53,56441.0,131.8955,131.9055,131.6967,131.7365,56441.0
2024-12-27 12:40:00,132.54,132.58,132.51,132.56,13412.0,131.7464,131.7862,131.7166,131.7663,13412.0
2024-12-27 12:45:00,132.55,132.59,132.48,132.53,12319.0,131.7563,131.7961,131.6868,131.7365,12319.0
2024-12-27 12:50:00,132.56,132.68,132.53,132.68,13169.0,131.7663,131.8856,131.7365,131.8856,13169.0
2024-12-27 12:55:00,132.68,132.73,132.67,132.69,14651.0,131.8856,131.9353,131.8756,131.8955,14651.0
2024-12-27 13:00:00,132.68,132.87,132.67,132.87,21665.0,131.8856,132.0744,131.8756,132.0744,21665.0
2024-12-27 13:05:00,132.87,132.87,132.7,132.76,13849.0,132.0744,132.0744,131.9055,131.9651,13849.0
2024-12-27 13:10:00,132.76,132.83,132.75,132.81,25747.0,131.9651,132.0347,131.9552,132.0148,25747.0
2024-12-27 13:15:00,132.81,132.86,132.79,132.81,13878.0,132.0148,132.0645,131.9949,132.0148,13878.0
2024-12-27 13:20:00,132.8,132.86,132.79,132.83,14965.0,132.0049,132.0645,131.9949,132.0347,14965.0
2024-12-27 13:25:00,132.85,132.88,132.75,132.77,18689.0,132.0546,132.0844,131.9552,131.975,18689.0
2024-12-27 13:30:00,132.77,132.88,132.72,132.87,18930.0,131.975,132.0844,131.9253,132.0744,18930.0
2024-12-27 13:35:00,132.86,132.91,132.82,132.88,13162.0,132.0645,132.1142,132.0247,132.0844,13162.0
2024-12-27 13:40:00,132.89,132.95,132.87,132.92,21938.0,132.0943,132.154,132.0744,132.1241,21938.0
2024-12-27 13:45:00,132.92,132.94,132.82,132.91,17656.0,132.1241,132.144,132.0247,132.1142,17656.0
2024-12-27 13:50:00,132.9,133.02,132.89,133.02,29262.0,132.1043,132.2235,132.0943,132.2235,29262.0
2024-12-27 13:55:00,133.05,133.09,133.04,133.07,17408.0,132.2534,132.2931,132.2434,132.2732,17408.0
2024-12-27 14:00:00,133.07,133.08,133.0,133.0,26445.0,132.2732,132.2832,132.2037,132.2037,26445.0
2024-12-27 14:05:00,133.01,133.13,133.01,133.12,20604.0,132.2136,132.3329,132.2136,132.3229,20604.0
2024-12-27 14:10:00,133.12,133.19,133.1,133.15,14116.0,132.3229,132.3925,132.3031,132.3528,14116.0
2024-12-27 14:15:00,133.14,133.3,133.13,133.29,25613.0,132.3428,132.5019,132.3329,132.4919,25613.0
2024-12-27 14:20:00,133.29,133.29,133.16,133.19,27820.0,132.4919,132.4919,132.3627,132.3925,27820.0
2024-12-27 14:25:00,133.2,133.21,133.15,133.18,22796.0,132.4025,132.4124,132.3528,132.3826,22796.0
2024-12-27 14:30:00,133.18,133.19,133.11,133.17,37050.0,132.3826,132.3925,132.313,132.3726,37050.0
2024-12-27 14:35:00,133.19,133.28,133.19,133.25,15592.0,132.3925,132.482,132.3925,132.4522,15592.0
2024-12-27 14:40:00,133.25,133.32,133.24,133.31,42789.0,132.4522,132.5217,132.4422,132.5118,42789.0
2024-12-27 14:45:00,133.31,133.39,133.3,133.39,13535.0,132.5118,132.5913,132.5019,132.5913,13535.0
2024-12-27 14:50:00,133.4,133.4,133.32,133.35,12691.0,132.6013,132.6013,132.5217,132.5516,12691.0
2024-12-27 14:55:00,133.34,133.47,133.32,133.4,60813.0,132.5416,132.6708,132.5217,132.6013,60813.0
2024-12-27 15:00:00,133.4,133.41,133.2,133.26,27664.0,132.6013,132.6112,132.4025,132.4621,27664.0
2024-12-27 15:05:00,133.27,133.27,133.12,133.25,27337.0,132.472,132.472,132.3229,132.4522,27337.0
2024-12-27 15:10:00,133.24,133.24,132.96,133.0,66588.0,132.4422,132.4422,132.1639,132.2037,66588.0
2024-12-27 15:15:00,133.0,133.05,132.96,133.0,31850.0,132.2037,132.2534,132.1639,132.2037,31850.0
2024-12-27 15:20:00,133.0,133.01,132.89,132.95,26089.0,132.2037,132.2136,132.0943,132.154,26089.0
2024-12-27 15:25:00,132.95,133.03,132.93,132.98,73282.0,132.154,132.2335,132.1341,132.1838,73282.0
2024-12-27 15:30:00,132.97,133.0,132.9,132.96,31508.0,132.1738,132.2037,132.1043,132.1639,31508.0
2024-12-27 15:35:00,132.95,132.95,132.87,132.9,30115.0,132.154,132.154,132.0744,132.1043,30115.0
2024-12-27 15:40:00,132.89,132.89,132.75,132.78,45723.0,132.0943,132.0943,131.9552,131.985,45723.0
2024-12-27 15:45:00,132.8,133.01,132.78,133.01,88398.0,132.0049,132.2136,131.985,132.2136,88398.0
2024-12-27 15:50:00,133.02,133.35,133.0,133.24,173039.0,132.2235,132.5516,132.2037,132.4422,173039.0
2024-12-27 15:55:00,133.24,133.27,133.12,133.26,365315.0,132.4422,132.472,132.3229,132.4621,365315.0
2024-12-30 09:30:00,131.81,131.81,131.4,131.74,253268.0,131.0208,131.0208,130.6132,130.9512,253268.0
2024-12-30 09:35:00,131.75,131.78,131.27,131.28,190015.0,130.9611,130.991,130.484,130.494,190015.0
2024-12-30 09:40:00,131.29,131.32,131.11,131.25,153028.0,130.5039,130.5337,130.325,130.4641,153028.0
2024-12-30 09:45:00,131.24,131.24,131.03,131.05,129797.0,130.4542,130.4542,130.2455,130.2653,129797.0
2024-12-30 09:50:00,131.03,131.07,130.92,131.06,149977.0,130.2455,130.2852,130.1361,130.2753,149977.0
2024-12-30 09:55:00,131.05,131.07,130.91,130.93,61225.0,130.2653,130.2852,130.1262,130.146,61225.0
2024-12-30 10:00:00,130.91,131.1,130.76,130.89,219712.0,130.1262,130.315,129.9771,130.1063,219712.0
2024-12-30 10:05:00,130.91,130.96,130.77,130.88,133188.0,130.1262,130.1759,129.987,130.0963,133188.0
2024-12-30 10:10:00,130.9,130.92,130.78,130.84,116621.0,130.1162,130.1361,129.9969,130.0566,116621.0
2024-12-30 10:15:00,130.83,130.85,130.69,130.8,94651.0,130.0466,130.0665,129.9075,130.0168,94651.0
2024-12-30 10:20:00,130.8,130.83,130.64,130.65,99262.0,130.0168,130.0466,129.8578,129.8677,99262.0
2024-12-30 10:25:00,130.65,130.83,130.64,130.8,67118.0,129.8677,130.0466,129.8578,130.0168,67118.0
2024-12-30 10:30:00,130.81,130.93,130.79,130.92,63593.0,130.0268,130.146,130.0069,130.1361,63593.0
2024-12-30 10:35:00,130.89,131.05,130.74,131.02,77680.0,130.1063,130.2653,129.9572,130.2355,77680.0
2024-12-30 10:40:00,131.02,131.16,131.01,131.12,54185.0,130.2355,130.3747,130.2256,130.3349,54185.0
2024-12-30 10:45:00,131.12,131.22,130.9,130.97,86873.0,130.3349,130.4343,130.1162,130.1858,86873.0
2024-12-30 10:50:00,130.98,131.16,130.98,131.16,56713.0,130.1957,130.3747,130.1957,130.3747,56713.0
2024-12-30 10:55:00,131.15,131.4,131.14,131.39,40109.0,130.3647,130.6132,130.3548,130.6033,40109.0
2024-12-30 11:00:00,131.38,131.43,131.31,131.43,30144.0,130.5934,130.6431,130.5238,130.6431,30144.0
2024-12-30 11:05:00,131.43,131.74,131.43,131.74,96393.0,130.6431,130.9512,130.6431,130.9512,96393.0
2024-12-30 11:10:00,131.73,131.76,131.7,131.7,40572.0,130.9413,130.9711,130.9114,130.9114,40572.0
2024-12-30 11:15:00,131.69,131.82,131.68,131.79,80885.0,130.9015,131.0307,130.8916,131.0009,80885.0
2024-12-30 11:20:00,131.79,131.83,131.69,131.71,59797.0,131.0009,131.0407,130.9015,130.9214,59797.0
2024-12-30 11:25:00,131.72,131.85,131.7,131.83,149295.0,130.9313,131.0605,130.9114,131.0407,149295.0
2024-12-30 11:30:00,131.83,131.96,131.81,131.95,54790.0,131.0407,131.1699,131.0208,131.1599,54790.0
2024-12-30 11:35:00,131.96,132.09,131.93,132.07,58379.0,131.1699,131.2991,131.1401,131.2792,58379.0
2024-12-30 11:40:00,132.06,132.25,132.06,132.21,103612.0,131.2693,131.4581,131.2693,131.4184,103612.0
2024-12-30 11:45:00,132.2,132.21,131.85,131.85,83449.0,131.4084,131.4184,131.0605,131.0605,83449.0
2024-12-30 11:50:00,131.86,132.03,131.85,132.01,59719.0,131.0705,131.2395,131.0605,131.2196,59719.0
2024-12-30 11:55:00,132.02,132.19,132.01,132.15,151946.0,131.2295,131.3985,131.2196,131.3587,151946.0
2024-12-30 12:00:00,132.14,132.29,132.13,132.22,42666.0,131.3488,131.4979,131.3389,131.4283,42666.0
2024-12-30 12:05:00,132.22,132.26,132.14,132.19,19916.0,131.4283,131.4681,131.3488,131.3985,19916.0
2024-12-30 12:10:00,132.18,132.28,132.18,132.19,15603.0,131.3886,131.488,131.3886,131.3985,15603.0
2024-12-30 12:15:00,132.19,132.24,132.19,132.24,23496.0,131.3985,131.4482,131.3985,131.4482,23496.0
2024-12-30 12:20:00,132.24,132.34,132.22,132.27,23490.0,131.4482,131.5476,131.4283,131.478,23490.0
2024-12-30 12:25:00,132.28,132.29,132.21,132.24,26276.0,131.488,131.4979,131.4184,131.4482,26276.0
2024-12-30 12:30:00,132.23,132.32,132.21,132.31,30497.0,131.4383,131.5277,131.4184,131.5178,30497.0
2024-12-30 12:35:00,132.31,132.31,132.24,132.25,21034.0,131.5178,131.5178,131.4482,131.4581,21034.0
2024-12-30 12:40:00,132.25,132.25,132.14,132.23,26073.0,131.4581,131.4581,131.3488,131.4383,26073.0
2024-12-30 12:45:00,132.22,132.38,132.19,132.36,46695.0,131.4283,131.5874,131.3985,131.5675,46695.0
2024-12-30 12:50:00,132.37,132.38,132.21,132.21,29527.0,131.5774,131.5874,131.4184,131.4184,29527.0
2024-12-30 12:55:00,132.21,132.35,132.03,132.3,33826.0,131.4184,131.5575,131.2395,131.5078,33826.0
2024-12-30 13:00:00,132.3,132.31,132.16,132.22,62172.0,131.5078,131.5178,131.3687,131.4283,62172.0
2024-12-30 13:05:00,132.22,132.35,132.16,132.34,25028.0,131.4283,131.5575,131.3687,131.5476,25028.0
2024-12-30 13:10:00,132.35,132.53,132.34,132.47,24061.0,131.5575,131.7365,131.5476,131.6768,24061.0
2024-12-30 13:15:00,132.48,132.54,132.37,132.39,24998.0,131.6868,131.7464,131.5774,131.5973,24998.0
2024-12-30 13:20:00,132.4,132.43,132.29,132.29,19168.0,131.6072,131.6371,131.4979,131.4979,19168.0
2024-12-30 13:25:00,132.29,132.32,132.19,132.28,55458.0,131.4979,131.5277,131.3985,131.488,55458.0
2024-12-30 13:30:00,132.27,132.36,132.22,132.35,21853.0,131.478,131.5675,131.4283,131.5575,21853.0
2024-12-30 13:35:00,132.34,132.4,132.21,132.29,21509.0,131.5476,131.6072,131.4184,131.4979,21509.0
2024-12-30 13:40:00,132.3,132.42,132.28,132.38,29335.0,131.5078,131.6271,131.488,131.5874,29335.0
2024-12-30 13:45:00,132.38,132.43,132.36,132.37,16676.0,131.5874,131.6371,131.5675,131.5774,16676.0
2024-12-30 13:50:00,132.37,132.44,132.33,132.43,22845.0,131.5774,131.647,131.5377,131.6371,22845.0
2024-12-30 13:55:00,132.43,132.45,132.36,132.38,26212.0,131.6371,131.6569,131.5675,131.5874,26212.0
2024-12-30 14:00:00,132.37,132.42,132.3,132.31,22035.0,131.5774,131.6271,131.5078,131.5178,22035.0
2024-12-30 14:05:00,132.31,132.35,132.17,132.28,37873.0,131.5178,131.5575,131.3786,131.488,37873.0
2024-12-30 14:10:00,132.29,132.3,132.11,132.17,29928.0,131.4979,131.5078,131.319,131.3786,29928.0
2024-12-30 14:15:00,132.17,132.22,132.12,132.14,30401.0,131.3786,131.4283,131.3289,131.3488,30401.0
2024-12-30 14:20:00,132.14,132.15,132.01,132.12,119139.0,131.3488,131.3587,131.2196,131.3289,119139.0
2024-12-30 14:25:00,132.11,132.25,132.1,132.22,28737.0,131.319,131.4581,131.309,131.4283,28737.0
2024-12-30 14:30:00,132.2,132.35,132.2,132.27,34779.0,131.4084,131.5575,131.4084,131.478,34779.0
2024-12-30 14:35:00,132.27,132.31,132.23,132.26,22017.0,131.478,131.5178,131.4383,131.4681,22017.0
2024-12-30 14:40:00,132.27,132.34,132.24,132.28,20518.0,131.478,131.5476,131.4482,131.488,20518.0
2024-12-30 14:45:00,132.27,132.36,132.27,132.32,23714.0,131.478,131.5675,131.478,131.5277,23714.0
2024-12-30 14:50:00,132.31,132.34,132.26,132.31,20698.0,131.5178,131.5476,131.4681,131.5178,20698.0
2024-12-30 14:55:00,132.3,132.38,132.29,132.33,29094.0,131.5078,131.5874,131.4979,131.5377,29094.0
2024-12-30 15:00:00,132.33,132.33,132.16,132.17,67580.0,131.5377,131.5377,131.3687,131.3786,67580.0
2024-12-30 15:05:00,132.17,132.25,132.12,132.25,31371.0,131.3786,131.4581,131.3289,131.4581,31371.0
2024-12-30 15:10:00,132.24,132.33,132.2,132.3,28801.0,131.4482,131.5377,131.4084,131.5078,28801.0
2024-12-30 15:15:00,132.29,132.38,132.25,132.38,40339.0,131.4979,131.5874,131.4581,131.5874,40339.0
2024-12-30 15:20:00,132.36,132.39,132.3,132.37,26390.0,131.5675,131.5973,131.5078,131.5774,26390.0
2024-12-30 15:25:00,132.37,132.38,132.06,132.07,111777.0,131.5774,131.5874,131.2693,131.2792,111777.0
2024-12-30 15:30:00,132.07,132.15,132.02,132.06,71566.0,131.2792,131.3587,131.2295,131.2693,71566.0
2024-12-30 15:35:00,132.08,132.08,131.96,132.02,110907.0,131.2892,131.2892,131.1699,131.2295,110907.0
2024-12-30 15:40:00,132.02,132.13,131.98,132.08,83604.0,131.2295,131.3389,131.1898,131.2892,83604.0
2024-12-30 15:45:00,132.09,132.25,132.06,132.2,106743.0,131.2991,131.4581,131.2693,131.4084,106743.0
2024-12-30 15:50:00,132.19,132.33,132.14,132.15,131693.0,131.3985,131.5377,131.3488,131.3587,131693.0
2024-12-30 15:55:00,132.16,132.22,131.87,131.91,461698.0,131.3687,131.4283,131.0804,131.1202,461698.0
2024-12-31 09:30:00,132.33,132.53,132.14,132.38,129973.0,131.5377,131.7365,131.3488,131.5874,129973.0
2024-12-31 09:35:00,132.36,132.51,132.17,132.17,133028.0,131.5675,131.7166,131.3786,131.3786,133028.0
2024-12-31 09:40:00,132.15,132.25,132.06,132.24,50003.0,131.3587,131.4581,131.2693,131.4482,50003.0
2024-12-31 09:45:00,132.25,132.43,132.23,132.31,69035.0,131.4581,131.6371,131.4383,131.5178,69035.0
2024-12-31 09:50:00,132.3,132.32,131.97,132.09,48643.0,131.5078,131.5277,131.1798,131.2991,48643.0
2024-12-31 09:55:00,132.09,132.26,132.08,132.25,30387.0,131.2991,131.4681,131.2892,131.4581,30387.0
2024-12-31 10:00:00,132.24,132.44,132.24,132.28,78402.0,131.4482,131.647,131.4482,131.488,78402.0
2024-12-31 10:05:00,132.28,132.33,131.99,132.0,37841.0,131.488,131.5377,131.1997,131.2096,37841.0
2024-12-31 10:10:00,132.0,132.22,132.0,132.22,52322.0,131.2096,131.4283,131.2096,131.4283,52322.0
2024-12-31 10:15:00,132.21,132.44,132.16,132.41,38907.0,131.4184,131.647,131.3687,131.6172,38907.0
2024-12-31 10:20:00,132.42,132.5,132.39,132.44,42419.0,131.6271,131.7066,131.5973,131.647,42419.0
2024-12-31 10:25:00,132.43,132.46,132.25,132.34,255171.0,131.6371,131.6669,131.4581,131.5476,255171.0
2024-12-31 10:30:00,132.32,132.36,132.04,132.05,78264.0,131.5277,131.5675,131.2494,131.2593,78264.0
2024-12-31 10:35:00,132.07,132.28,132.05,132.28,50723.0,131.2792,131.488,131.2593,131.488,50723.0
2024-12-31 10:40:00,132.28,132.3,132.12,132.13,29444.0,131.488,131.5078,131.3289,131.3389,29444.0
2024-12-31 10:45:00,132.14,132.17,132.05,132.09,28952.0,131.3488,131.3786,131.2593,131.2991,28952.0
2024-12-31 10:50:00,132.09,132.19,132.08,132.14,29875.0,131.2991,131.3985,131.2892,131.3488,29875.0
2024-12-31 10:55:00,132.13,132.13,131.99,132.0,16507.0,131.3389,131.3389,131.1997,131.2096,16507.0
2024-12-31 11:00:00,132.0,132.02,131.79,131.83,60957.0,131.2096,131.2295,131.0009,131.0407,60957.0
2024-12-31 11:05:00,131.84,131.93,131.8,131.92,34249.0,131.0506,131.1401,131.0108,131.1301,34249.0
2024-12-31 11:10:00,131.92,131.95,131.82,131.94,48217.0,131.1301,131.1599,131.0307,131.15,48217.0
2024-12-31 11:15:00,131.94,132.05,131.86,131.87,67772.0,131.15,131.2593,131.0705,131.0804,67772.0
2024-12-31 11:20:00,131.88,131.95,131.81,131.84,60206.0,131.0904,131.1599,131.0208,131.0506,60206.0
2024-12-31 11:25:00,131.84,131.87,131.8,131.81,35140.0,131.0506,131.0804,131.0108,131.0208,35140.0
2024-12-31 11:30:00,131.81,131.81,131.72,131.78,62717.0,131.0208,131.0208,130.9313,130.991,62717.0
2024-12-31 11:35:00,131.78,131.8,131.71,131.72,45817.0,130.991,131.0108,130.9214,130.9313,45817.0
2024-12-31 11:40:00,131.72,131.85,131.68,131.83,30585.0,130.9313,131.0605,130.8916,131.0407,30585.0
2024-12-31 11:45:00,131.83,131.87,131.74,131.83,33361.0,131.0407,131.0804,130.9512,131.0407,33361.0
2024-12-31 11:50:00,131.83,131.87,131.73,131.77,94373.0,131.0407,131.0804,130.9413,130.981,94373.0
2024-12-31 11:55:00,131.75,131.76,131.68,131.71,61891.0,130.9611,130.9711,130.8916,130.9214,61891.0
2024-12-31 12:00:00,131.71,131.71,131.51,131.66,113300.0,130.9214,130.9214,130.7226,130.8717,113300.0
2024-12-31 12:05:00,131.66,131.73,131.62,131.72,70241.0,130.8717,130.9413,130.8319,130.9313,70241.0
2024-12-31 12:10:00,131.71,131.73,131.61,131.64,92408.0,130.9214,130.9413,130.822,130.8518,92408.0
2024-12-31 12:15:00,131.63,131.73,131.62,131.73,24183.0,130.8419,130.9413,130.8319,130.9413,24183.0
2024-12-31 12:20:00,131.74,131.74,131.55,131.59,77034.0,130.9512,130.9512,130.7623,130.8021,77034.0
2024-12-31 12:25:00,131.59,131.64,131.49,131.52,51994.0,130.8021,130.8518,130.7027,130.7325,51994.0
2024-12-31 12:30:00,131.51,131.52,131.39,131.45,40420.0,130.7226,130.7325,130.6033,130.6629,40420.0
2024-12-31 12:35:00,131.44,131.47,131.39,131.47,57581.0,130.653,130.6828,130.6033,130.6828,57581.0
2024-12-31 12:40:00,131.48,131.55,131.46,131.51,39941.0,130.6928,130.7623,130.6729,130.7226,39941.0
2024-12-31 12:45:00,131.5,131.54,131.44,131.5,23269.0,130.7126,130.7524,130.653,130.7126,23269.0
2024-12-31 12:50:00,131.5,131.67,131.5,131.67,46524.0,130.7126,130.8816,130.7126,130.8816,46524.0
2024-12-31 12:55:00,131.67,131.9,131.67,131.9,53163.0,130.8816,131.1102,130.8816,131.1102,53163.0
2024-12-31 13:00:00,131.88,131.88,131.77,131.84,62213.0,131.0904,131.0904,130.981,131.0506,62213.0
2024-12-31 13:05:00,131.84,131.92,131.78,131.85,31258.0,131.0506,131.1301,130.991,131.0605,31258.0
2024-12-31 13:10:00,131.83,131.85,131.72,131.74,18156.0,131.0407,131.0605,130.9313,130.9512,18156.0
2024-12-31 13:15:00,131.73,131.78,131.65,131.65,12865.0,130.9413,130.991,130.8617,130.8617,12865.0
2024-12-31 13:20:00,131.63,131.63,131.38,131.4,29670.0,130.8419,130.8419,130.5934,130.6132,29670.0
2024-12-31 13:25:00,131.39,131.47,131.36,131.39,14604.0,130.6033,130.6828,130.5735,130.6033,14604.0
2024-12-31 13:30:00,131.38,131.56,131.37,131.51,44503.0,130.5934,130.7723,130.5834,130.7226,44503.0
2024-12-31 13:35:00,131.52,131.53,131.44,131.53,24759.0,130.7325,130.7425,130.653,130.7425,24759.0
2024-12-31 13:40:00,131.54,131.71,131.54,131.68,30448.0,130.7524,130.9214,130.7524,130.8916,30448.0
2024-12-31 13:45:00,131.69,131.75,131.67,131.72,21172.0,130.9015,130.9611,130.8816,130.9313,21172.0
2024-12-31 13:50:00,131.73,131.82,131.66,131.67,36817.0,130.9413,131.0307,130.8717,130.8816,36817.0
2024-12-31 13:55:00,131.67,131.68,131.57,131.58,26896.0,130.8816,130.8916,130.7822,130.7922,26896.0
2024-12-31 14:00:00,131.57,131.59,131.42,131.48,57916.0,130.7822,130.8021,130.6331,130.6928,57916.0
2024-12-31 14:05:00,131.47,131.69,131.46,131.66,27022.0,130.6828,130.9015,130.6729,130.8717,27022.0
2024-12-31 14:10:00,131.67,131.81,131.67,131.78,18548.0,130.8816,131.0208,130.8816,130.991,18548.0
2024-12-31 14:15:00,131.78,131.8,131.54,131.55,35327.0,130.991,131.0108,130.7524,130.7623,35327.0
2024-12-31 14:20:00,131.56,131.58,131.44,131.53,27543.0,130.7723,130.7922,130.653,130.7425,27543.0
2024-12-31 14:25:00,131.55,131.62,131.51,131.53,31840.0,130.7623,130.8319,130.7226,130.7425,31840.0
2024-12-31 14:30:00,131.51,131.51,131.43,131.44,24142.0,130.7226,130.7226,130.6431,130.653,24142.0
2024-12-31 14:35:00,131.44,131.55,131.44,131.54,26068.0,130.653,130.7623,130.653,130.7524,26068.0
2024-12-31 14:40:00,131.55,131.55,131.4,131.48,34389.0,130.7623,130.7623,130.6132,130.6928,34389.0
2024-12-31 14:45:00,131.47,131.52,131.46,131.47,22210.0,130.6828,130.7325,130.6729,130.6828,22210.0
2024-12-31 14:50:00,131.46,131.66,131.46,131.58,35441.0,130.6729,130.8717,130.6729,130.7922,35441.0
2024-12-31 14:55:00,131.59,131.72,131.58,131.71,41151.0,130.8021,130.9313,130.7922,130.9214,41151.0
2024-12-31 15:00:00,131.69,131.71,131.65,131.7,41323.0,130.9015,130.9214,130.8617,130.9114,41323.0
2024-12-31 15:05:00,131.7,131.82,131.7,131.82,55139.0,130.9114,131.0307,130.9114,131.0307,55139.0
2024-12-31 15:10:00,131.8,131.81,131.54,131.57,58423.0,131.0108,131.0208,130.7524,130.7822,58423.0
2024-12-31 15:15:00,131.56,131.67,131.51,131.66,31517.0,130.7723,130.8816,130.7226,130.8717,31517.0
2024-12-31 15:20:00,131.65,131.82,131.63,131.69,55490.0,130.8617,131.0307,130.8419,130.9015,55490.0
2024-12-31 15:25:00,131.69,131.88,131.65,131.87,89483.0,130.9015,131.0904,130.8617,131.0804,89483.0
2024-12-31 15:30:00,131.86,131.89,131.65,131.73,148819.0,131.0705,131.1003,130.8617,130.9413,148819.0
2024-12-31 15:35:00,131.74,131.93,131.67,131.68,115139.0,130.9512,131.1401,130.8816,130.8916,115139.0
2024-12-31 15:40:00,131.68,131.69,131.58,131.61,113520.0,130.8916,130.9015,130.7922,130.822,113520.0
2024-12-31 15:45:00,131.6,131.81,131.47,131.76,123093.0,130.812,131.0208,130.6828,130.9711,123093.0
2024-12-31 15:50:00,131.77,131.88,131.67,131.75,214825.0,130.981,131.0904,130.8816,130.9611,214825.0
2024-12-31 15:55:00,131.73,131.81,131.58,131.78,541807.0,130.9413,131.0208,130.7922,130.991,541807.0
2025-01-02 09:30:00,132.73,132.95,132.55,132.63,406727.0,131.9353,132.154,131.7563,131.8359,406727.0
2025-01-02 09:35:00,132.65,132.65,132.44,132.45,105707.0,131.8558,131.8558,131.647,131.6569,105707.0
2025-01-02 09:40:00,132.44,132.66,132.41,132.66,89494.0,131.647,131.8657,131.6172,131.8657,89494.0
2025-01-02 09:45:00,132.64,132.77,132.59,132.72,77629.0,131.8458,131.975,131.7961,131.9253,77629.0
2025-01-02 09:50:00,132.73,132.79,132.56,132.79,139728.0,131.9353,131.9949,131.7663,131.9949,139728.0
2025-01-02 09:55:00,132.8,132.89,132.76,132.85,109191.0,132.0049,132.0943,131.9651,132.0546,109191.0
2025-01-02 10:00:00,132.86,132.91,132.74,132.83,70974.0,132.0645,132.1142,131.9452,132.0347,70974.0
2025-01-02 10:05:00,132.85,132.88,132.58,132.76,80780.0,132.0546,132.0844,131.7862,131.9651,80780.0
2025-01-02 10:10:00,132.75,132.77,132.62,132.73,37055.0,131.9552,131.975,131.8259,131.9353,37055.0
2025-01-02 10:15:00,132.72,132.79,132.53,132.53,62856.0,131.9253,131.9949,131.7365,131.7365,62856.0
2025-01-02 10:20:00,132.54,132.55,132.14,132.25,139764.0,131.7464,131.7563,131.3488,131.4581,139764.0
2025-01-02 10:25:00,132.23,132.35,132.14,132.26,55695.0,131.4383,131.5575,131.3488,131.4681,55695.0
2025-01-02 10:30:00,132.25,132.3,132.05,132.21,81726.0,131.4581,131.5078,131.2593,131.4184,81726.0
2025-01-02 10:35:00,132.21,132.37,132.14,132.21,81422.0,131.4184,131.5774,131.3488,131.4184,81422.0
2025-01-02 10:40:00,132.2,132.28,132.07,132.18,64547.0,131.4084,131.488,131.2792,131.3886,64547.0
2025-01-02 10:45:00,132.16,132.29,132.04,132.25,80055.0,131.3687,131.4979,131.2494,131.4581,80055.0
2025-01-02 10:50:00,132.26,132.37,132.09,132.3,64802.0,131.4681,131.5774,131.2991,131.5078,64802.0
2025-01-02 10:55:00,132.32,132.35,132.12,132.16,37840.0,131.5277,131.5575,131.3289,131.3687,37840.0
2025-01-02 11:00:00,132.17,132.2,131.68,131.75,85027.0,131.3786,131.4084,130.8916,130.9611,85027.0
2025-01-02 11:05:00,131.76,131.84,131.71,131.8,77091.0,130.9711,131.0506,130.9214,131.0108,77091.0
2025-01-02 11:10:00,131.8,131.91,131.7,131.86,77242.0,131.0108,131.1202,130.9114,131.0705,77242.0
2025-01-02 11:15:00,131.86,132.03,131.83,132.02,24856.0,131.0705,131.2395,131.0407,131.2295,24856.0
2025-01-02 11:20:00,132.02,132.23,131.88,132.14,88446.0,131.2295,131.4383,131.0904,131.3488,88446.0
2025-01-02 11:25:00,132.14,132.2,132.07,132.19,34963.0,131.3488,131.4084,131.2792,131.3985,34963.0
2025-01-02 11:30:00,132.19,132.21,132.09,132.13,42570.0,131.3985,131.4184,131.2991,131.3389,42570.0
2025-01-02 11:35:00,132.17,132.3,132.14,132.24,84277.0,131.3786,131.5078,131.3488,131.4482,84277.0
2025-01-02 11:40:00,132.24,132.37,132.24,132.31,104096.0,131.4482,131.5774,131.4482,131.5178,104096.0
2025-01-02 11:45:00,132.31,132.36,132.23,132.32,25987.0,131.5178,131.5675,131.4383,131.5277,25987.0
2025-01-02 11:50:00,132.3,132.34,132.1,132.17,64602.0,131.5078,131.5476,131.309,131.3786,64602.0
2025-01-02 11:55:00,132.17,132.22,132.14,132.17,21280.0,131.3786,131.4283,131.3488,131.3786,21280.0
2025-01-02 12:00:00,132.18,132.25,132.12,132.25,45625.0,131.3886,131.4581,131.3289,131.4581,45625.0
2025-01-02 12:05:00,132.26,132.26,132.11,132.12,20111.0,131.4681,131.4681,131.319,131.3289,20111.0
2025-01-02 12:10:00,132.12,132.35,132.12,132.31,34506.0,131.3289,131.5575,131.3289,131.5178,34506.0
2025-01-02 12:15:00,132.28,132.3,132.16,132.21,35853.0,131.488,131.5078,131.3687,131.4184,35853.0
2025-01-02 12:20:00,132.19,132.19,131.97,131.99,27545.0,131.3985,131.3985,131.1798,131.1997,27545.0
2025-01-02 12:25:00,131.97,131.98,131.61,131.65,60830.0,131.1798,131.1898,130.822,130.8617,60830.0
2025-01-02 12:30:00,131.63,131.63,131.44,131.47,93641.0,130.8419,130.8419,130.653,130.6828,93641.0
2025-01-02 12:35:00,131.48,131.5,131.11,131.15,127998.0,130.6928,130.7126,130.325,130.3647,127998.0
2025-01-02 12:40:00,131.16,131.23,130.98,131.17,113194.0,130.3747,130.4443,130.1957,130.3846,113194.0
2025-01-02 12:45:00,131.19,131.2,131.01,131.02,39058.0,130.4045,130.4144,130.2256,130.2355,39058.0
2025-01-02 12:50:00,130.99,131.3,130.96,131.17,42064.0,130.2057,130.5138,130.1759,130.3846,42064.0
2025-01-02 12:55:00,131.17,131.35,131.16,131.29,59025.0,130.3846,130.5635,130.3747,130.5039,59025.0
2025-01-02 13:00:00,131.27,131.28,130.98,131.0,101536.0,130.484,130.494,130.1957,130.2156,101536.0
2025-01-02 13:05:00,131.02,131.25,131.01,131.17,24934.0,130.2355,130.4641,130.2256,130.3846,24934.0
2025-01-02 13:10:00,131.16,131.17,130.95,130.98,66254.0,130.3747,130.3846,130.1659,130.1957,66254.0
2025-01-02 13:15:00,130.99,131.01,130.85,131.01,47639.0,130.2057,130.2256,130.0665,130.2256,47639.0
2025-01-02 13:20:00,131.01,131.14,130.95,130.98,26143.0,130.2256,130.3548,130.1659,130.1957,26143.0
2025-01-02 13:25:00,130.98,131.06,130.93,131.05,32226.0,130.1957,130.2753,130.146,130.2653,32226.0
2025-01-02 13:30:00,131.05,131.05,130.72,130.78,91480.0,130.2653,130.2653,129.9373,129.9969,91480.0
2025-01-02 13:35:00,130.78,130.99,130.77,130.87,37330.0,129.9969,130.2057,129.987,130.0864,37330.0
2025-01-02 13:40:00,130.86,131.07,130.78,131.05,206221.0,130.0765,130.2852,129.9969,130.2653,206221.0
2025-01-02 13:45:00,131.04,131.04,130.8,130.85,40340.0,130.2554,130.2554,130.0168,130.0665,40340.0
2025-01-02 13:50:00,130.86,130.89,130.71,130.74,45916.0,130.0765,130.1063,129.9274,129.9572,45916.0
2025-01-02 13:55:00,130.77,131.02,130.76,130.98,65684.0,129.987,130.2355,129.9771,130.1957,65684.0
2025-01-02 14:00:00,131.0,131.12,130.9,131.09,101076.0,130.2156,130.3349,130.1162,130.3051,101076.0
2025-01-02 14:05:00,131.1,131.17,130.99,131.07,46277.0,130.315,130.3846,130.2057,130.2852,46277.0
2025-01-02 14:10:00,131.06,131.1,131.0,131.01,27520.0,130.2753,130.315,130.2156,130.2256,27520.0
2025-01-02 14:15:00,131.02,131.11,130.98,131.05,26760.0,130.2355,130.325,130.1957,130.2653,26760.0
2025-01-02 14:20:00,131.06,131.2,131.04,131.19,78156.0,130.2753,130.4144,130.2554,130.4045,78156.0
2025-01-02 14:25:00,131.2,131.29,131.19,131.28,42308.0,130.4144,130.5039,130.4045,130.494,42308.0
2025-01-02 14:30:00,131.25,131.25,131.12,131.19,47491.0,130.4641,130.4641,130.3349,130.4045,47491.0
2025-01-02 14:35:00,131.19,131.21,131.04,131.16,35473.0,130.4045,130.4244,130.2554,130.3747,35473.0
2025-01-02 14:40:00,131.14,131.26,131.13,131.16,22057.0,130.3548,130.4741,130.3449,130.3747,22057.0
2025-01-02 14:45:00,131.18,131.3,131.01,131.2,129026.0,130.3946,130.5138,130.2256,130.4144,129026.0
2025-01-02 14:50:00,131.19,131.32,131.17,131.28,72491.0,130.4045,130.5337,130.3846,130.494,72491.0
2025-01-02 14:55:00,131.26,131.26,130.98,131.01,64167.0,130.4741,130.4741,130.1957,130.2256,64167.0
2025-01-02 15:00:00,131.04,131.41,131.04,131.39,47023.0,130.2554,130.6232,130.2554,130.6033,47023.0
2025-01-02 15:05:00,131.37,131.38,131.26,131.33,53484.0,130.5834,130.5934,130.4741,130.5437,53484.0
2025-01-02 15:10:00,131.33,131.48,131.28,131.4,59449.0,130.5437,130.6928,130.494,130.6132,59449.0
2025-01-02 15:15:00,131.4,131.42,131.28,131.41,47540.0,130.6132,130.6331,130.494,130.6232,47540.0
2025-01-02 15:20:00,131.41,131.51,131.37,131.43,69632.0,130.6232,130.7226,130.5834,130.6431,69632.0
2025-01-02 15:25:00,131.46,131.53,131.43,131.43,43094.0,130.6729,130.7425,130.6431,130.6431,43094.0
2025-01-02 15:30:00,131.44,131.63,131.36,131.43,58810.0,130.653,130.8419,130.5735,130.6431,58810.0
2025-01-02 15:35:00,131.38,131.39,131.24,131.29,51082.0,130.5934,130.6033,130.4542,130.5039,51082.0
2025-01-02 15:40:00,131.29,131.39,131.25,131.34,60991.0,130.5039,130.6033,130.4641,130.5536,60991.0
2025-01-02 15:45:00,131.35,131.43,131.27,131.35,103620.0,130.5635,130.6431,130.484,130.5635,103620.0
2025-01-02 15:50:00,131.35,131.47,131.22,131.22,111626.0,130.5635,130.6828,130.4343,130.4343,111626.0
2025-01-02 15:55:00,131.22,131.35,131.16,131.3,296596.0,130.4343,130.5635,130.3747,130.5138,296596.0
2025-01-03 09:30:00,131.68,131.87,131.63,131.79,267073.0,130.8916,131.0804,130.8419,131.0009,267073.0
2025-01-03 09:35:00,131.8,131.94,131.68,131.94,149705.0,131.0108,131.15,130.8916,131.15,149705.0
2025-01-03 09:40:00,131.92,131.98,131.8,131.91,102869.0,131.1301,131.1898,131.0108,131.1202,102869.0
2025-01-03 09:45:00,131.91,131.91,131.5,131.56,111382.0,131.1202,131.1202,130.7126,130.7723,111382.0
2025-01-03 09:50:00,131.57,131.59,131.33,131.55,142099.0,130.7822,130.8021,130.5437,130.7623,142099.0
2025-01-03 09:55:00,131.56,131.6,131.45,131.49,43612.0,130.7723,130.812,130.6629,130.7027,43612.0
2025-01-03 10:00:00,131.51,131.83,131.43,131.83,140494.0,130.7226,131.0407,130.6431,131.0407,140494.0
2025-01-03 10:05:00,131.83,132.08,131.8,132.04,87358.0,131.0407,131.2892,131.0108,131.2494,87358.0
2025-01-03 10:10:00,132.07,132.1,131.82,131.97,94169.0,131.2792,131.309,131.0307,131.1798,94169.0
2025-01-03 10:15:00,131.97,132.04,131.77,131.82,129241.0,131.1798,131.2494,130.981,131.0307,129241.0
2025-01-03 10:20:00,131.85,132.04,131.62,131.98,148461.0,131.0605,131.2494,130.8319,131.1898,148461.0
2025-01-03 10:25:00,131.99,132.19,131.94,132.17,146141.0,131.1997,131.3985,131.15,131.3786,146141.0
2025-01-03 10:30:00,132.17,132.23,132.04,132.22,113085.0,131.3786,131.4383,131.2494,131.4283,113085.0
2025-01-03 10:35:00,132.22,132.39,132.17,132.35,175305.0,131.4283,131.5973,131.3786,131.5575,175305.0
2025-01-03 10:40:00,132.36,132.42,132.33,132.34,86728.0,131.5675,131.6271,131.5377,131.5476,86728.0
2025-01-03 10:45:00,132.34,132.4,132.25,132.35,103134.0,131.5476,131.6072,131.4581,131.5575,103134.0
2025-01-03 10:50:00,132.35,132.45,132.29,132.38,83064.0,131.5575,131.6569,131.4979,131.5874,83064.0
2025-01-03 10:55:00,132.37,132.49,132.32,132.46,75799.0,131.5774,131.6967,131.5277,131.6669,75799.0
2025-01-03 11:00:00,132.47,132.5,132.41,132.43,79244.0,131.6768,131.7066,131.6172,131.6371,79244.0
2025-01-03 11:05:00,132.42,132.42,132.13,132.21,120008.0,131.6271,131.6271,131.3389,131.4184,120008.0
2025-01-03 11:10:00,132.22,132.24,132.1,132.17,45644.0,131.4283,131.4482,131.309,131.3786,45644.0
2025-01-03 11:15:00,132.18,132.21,132.12,132.2,70901.0,131.3886,131.4184,131.3289,131.4084,70901.0
2025-01-03 11:20:00,132.21,132.22,132.06,132.1,89587.0,131.4184,131.4283,131.2693,131.309,89587.0
2025-01-03 11:25:00,132.1,132.21,132.1,132.19,60350.0,131.309,131.4184,131.309,131.3985,60350.0
2025-01-03 11:30:00,132.21,132.39,132.18,132.37,65411.0,131.4184,131.5973,131.3886,131.5774,65411.0
2025-01-03 11:35:00,132.37,132.37,132.26,132.28,66316.0,131.5774,131.5774,131.4681,131.488,66316.0
2025-01-03 11:40:00,132.29,132.46,132.28,132.45,72086.0,131.4979,131.6669,131.488,131.6569,72086.0
2025-01-03 11:45:00,132.45,132.49,132.4,132.48,156068.0,131.6569,131.6967,131.6072,131.6868,156068.0
2025-01-03 11:50:00,132.48,132.53,132.44,132.5,36140.0,131.6868,131.7365,131.647,131.7066,36140.0
2025-01-03 11:55:00,132.5,132.54,132.41,132.42,51642.0,131.7066,131.7464,131.6172,131.6271,51642.0
2025-01-03 12:00:00,132.43,132.57,132.43,132.56,43433.0,131.6371,131.7762,131.6371,131.7663,43433.0
2025-01-03 12:05:00,132.57,132.66,132.55,132.59,35511.0,131.7762,131.8657,131.7563,131.7961,35511.0
2025-01-03 12:10:00,132.58,132.65,132.53,132.53,99364.0,131.7862,131.8558,131.7365,131.7365,99364.0
2025-01-03 12:15:00,132.53,132.67,132.51,132.52,32631.0,131.7365,131.8756,131.7166,131.7265,32631.0
2025-01-03 12:20:00,132.53,132.59,132.5,132.58,56129.0,131.7365,131.7961,131.7066,131.7862,56129.0
2025-01-03 12:25:00,132.58,132.63,132.48,132.48,43975.0,131.7862,131.8359,131.6868,131.6868,43975.0
2025-01-03 12:30:00,132.49,132.54,132.45,132.54,58595.0,131.6967,131.7464,131.6569,131.7464,58595.0
2025-01-03 12:35:00,132.53,132.58,132.52,132.56,60333.0,131.7365,131.7862,131.7265,131.7663,60333.0
2025-01-03 12:40:00,132.57,132.58,132.48,132.48,43634.0,131.7762,131.7862,131.6868,131.6868,43634.0
2025-01-03 12:45:00,132.49,132.55,132.44,132.55,31315.0,131.6967,131.7563,131.647,131.7563,31315.0
2025-01-03 12:50:00,132.55,132.59,132.47,132.49,42480.0,131.7563,131.7961,131.6768,131.6967,42480.0
2025-01-03 12:55:00,132.48,132.53,132.46,132.53,35660.0,131.6868,131.7365,131.6669,131.7365,35660.0
2025-01-03 13:00:00,132.53,132.57,132.48,132.56,35562.0,131.7365,131.7762,131.6868,131.7663,35562.0
2025-01-03 13:05:00,132.56,132.57,132.51,132.53,107684.0,131.7663,131.7762,131.7166,131.7365,107684.0
2025-01-03 13:10:00,132.51,132.56,132.49,132.52,35223.0,131.7166,131.7663,131.6967,131.7265,35223.0
2025-01-03 13:15:00,132.52,132.57,132.5,132.56,29386.0,131.7265,131.7762,131.7066,131.7663,29386.0
2025-01-03 13:20:00,132.58,132.61,132.53,132.56,31741.0,131.7862,131.816,131.7365,131.7663,31741.0
2025-01-03 13:25:00,132.57,132.74,132.57,132.74,24306.0,131.7762,131.9452,131.7762,131.9452,24306.0
2025-01-03 13:30:00,132.75,132.77,132.65,132.67,47403.0,131.9552,131.975,131.8558,131.8756,47403.0
2025-01-03 13:35:00,132.67,132.78,132.67,132.76,70175.0,131.8756,131.985,131.8756,131.9651,70175.0
2025-01-03 13:40:00,132.75,132.77,132.68,132.69,25494.0,131.9552,131.975,131.8856,131.8955,25494.0
2025-01-03 13:45:00,132.69,132.77,132.69,132.74,25580.0,131.8955,131.975,131.8955,131.9452,25580.0
2025-01-03 13:50:00,132.74,132.74,132.65,132.66,61043.0,131.9452,131.9452,131.8558,131.8657,61043.0
2025-01-03 13:55:00,132.67,132.74,132.64,132.68,112098.0,131.8756,131.9452,131.8458,131.8856,112098.0
2025-01-03 14:00:00,132.68,132.76,132.65,132.74,49039.0,131.8856,131.9651,131.8558,131.9452,49039.0
2025-01-03 14:05:00,132.75,132.78,132.7,132.78,37036.0,131.9552,131.985,131.9055,131.985,37036.0
2025-01-03 14:10:00,132.78,132.8,132.73,132.75,41317.0,131.985,132.0049,131.9353,131.9552,41317.0
2025-01-03 14:15:00,132.75,132.85,132.75,132.83,29038.0,131.9552,132.0546,131.9552,132.0347,29038.0
2025-01-03 14:20:00,132.83,132.88,132.82,132.84,34923.0,132.0347,132.0844,132.0247,132.0446,34923.0
2025-01-03 14:25:00,132.84,132.91,132.83,132.91,22325.0,132.0446,132.1142,132.0347,132.1142,22325.0
2025-01-03 14:30:00,132.9,132.94,132.88,132.92,25316.0,132.1043,132.144,132.0844,132.1241,25316.0
2025-01-03 14:35:00,132.93,133.0,132.91,132.94,77064.0,132.1341,132.2037,132.1142,132.144,77064.0
2025-01-03 14:40:00,132.94,132.94,132.91,132.91,21031.0,132.144,132.144,132.1142,132.1142,21031.0
2025-01-03 14:45:00,132.91,132.94,132.86,132.89,28225.0,132.1142,132.144,132.0645,132.0943,28225.0
2025-01-03 14:50:00,132.88,132.88,132.8,132.83,48078.0,132.0844,132.0844,132.0049,132.0347,48078.0
2025-01-03 14:55:00,132.84,132.86,132.81,132.84,30648.0,132.0446,132.0645,132.0148,132.0446,30648.0
2025-01-03 15:00:00,132.83,132.86,132.72,132.81,36097.0,132.0347,132.0645,131.9253,132.0148,36097.0
2025-01-03 15:05:00,132.8,132.88,132.79,132.82,62860.0,132.0049,132.0844,131.9949,132.0247,62860.0
2025-01-03 15:10:00,132.83,132.85,132.78,132.83,66690.0,132.0347,132.0546,131.985,132.0347,66690.0
2025-01-03 15:15:00,132.82,132.87,132.81,132.84,82506.0,132.0247,132.0744,132.0148,132.0446,82506.0
2025-01-03 15:20:00,132.84,132.9,132.82,132.86,39481.0,132.0446,132.1043,132.0247,132.0645,39481.0
2025-01-03 15:25:00,132.86,132.94,132.85,132.92,30903.0,132.0645,132.144,132.0546,132.1241,30903.0
2025-01-03 15:30:00,132.91,132.91,132.78,132.86,189467.0,132.1142,132.1142,131.985,132.0645,189467.0
2025-01-03 15:35:00,132.87,132.92,132.83,132.84,48037.0,132.0744,132.1241,132.0347,132.0446,48037.0
2025-01-03 15:40:00,132.84,132.87,132.78,132.78,81991.0,132.0446,132.0744,131.985,131.985,81991.0
2025-01-03 15:45:00,132.78,132.8,132.68,132.75,90385.0,131.985,132.0049,131.8856,131.9552,90385.0
2025-01-03 15:50:00,132.75,132.81,132.62,132.63,262173.0,131.9552,132.0148,131.8259,131.8359,262173.0
2025-01-03 15:55:00,132.63,132.76,132.62,132.7,599029.0,131.8359,131.9651,131.8259,131.9055,599029.0
2025-01-06 09:30:00,133.4,133.52,133.25,133.32,269390.0,132.6013,132.7205,132.4522,132.5217,269390.0
2025-01-06 09:35:00,133.31,133.35,133.12,133.18,158841.0,132.5118,132.5516,132.3229,132.3826,158841.0
2025-01-06 09:40:00,133.19,133.65,133.16,133.46,121725.0,132.3925,132.8498,132.3627,132.6609,121725.0
2025-01-06 09:45:00,133.46,133.64,133.46,133.62,69860.0,132.6609,132.8398,132.6609,132.8199,69860.0
2025-01-06 09:50:00,133.62,133.66,133.44,133.52,79765.0,132.8199,132.8597,132.641,132.7205,79765.0
2025-01-06 09:55:00,133.52,133.64,133.45,133.61,98849.0,132.7205,132.8398,132.651,132.81,98849.0
2025-01-06 10:00:00,133.61,133.83,133.61,133.78,88750.0,132.81,133.0287,132.81,132.979,88750.0
2025-01-06 10:05:00,133.79,133.79,133.61,133.7,66742.0,132.9889,132.9889,132.81,132.8995,66742.0
2025-01-06 10:10:00,133.7,133.73,133.46,133.49,147873.0,132.8995,132.9293,132.6609,132.6907,147873.0
2025-01-06 10:15:00,133.5,133.51,133.25,133.27,80559.0,132.7007,132.7106,132.4522,132.472,80559.0
2025-01-06 10:20:00,133.27,133.29,133.18,133.26,67440.0,132.472,132.4919,132.3826,132.4621,67440.0
2025-01-06 10:25:00,133.27,133.38,133.22,133.37,47793.0,132.472,132.5814,132.4223,132.5714,47793.0
2025-01-06 10:30:00,133.39,133.39,133.21,133.29,69682.0,132.5913,132.5913,132.4124,132.4919,69682.0
2025-01-06 10:35:00,133.27,133.28,133.09,133.12,66177.0,132.472,132.482,132.2931,132.3229,66177.0
2025-01-06 10:40:00,133.13,133.2,133.08,133.16,43808.0,132.3329,132.4025,132.2832,132.3627,43808.0
2025-01-06 10:45:00,133.16,133.22,133.09,133.09,43751.0,132.3627,132.4223,132.2931,132.2931,43751.0
2025-01-06 10:50:00,133.11,133.24,133.08,133.23,58912.0,132.313,132.4422,132.2832,132.4323,58912.0
2025-01-06 10:55:00,133.22,133.27,133.07,133.12,42387.0,132.4223,132.472,132.2732,132.3229,42387.0
2025-01-06 11:00:00,133.12,133.13,132.99,133.06,65027.0,132.3229,132.3329,132.1937,132.2633,65027.0
2025-01-06 11:05:00,133.06,133.07,132.97,133.03,48805.0,132.2633,132.2732,132.1738,132.2335,48805.0
2025-01-06 11:10:00,133.04,133.12,132.99,133.11,40853.0,132.2434,132.3229,132.1937,132.313,40853.0
2025-01-06 11:15:00,133.09,133.15,133.06,133.13,83857.0,132.2931,132.3528,132.2633,132.3329,83857.0
2025-01-06 11:20:00,133.13,133.25,133.12,133.23,67283.0,132.3329,132.4522,132.3229,132.4323,67283.0
2025-01-06 11:25:00,133.22,133.24,133.12,133.19,57927.0,132.4223,132.4422,132.3229,132.3925,57927.0
2025-01-06 11:30:00,133.18,133.38,133.17,133.33,58825.0,132.3826,132.5814,132.3726,132.5317,58825.0
2025-01-06 11:35:00,133.33,133.38,133.32,133.36,90308.0,132.5317,132.5814,132.5217,132.5615,90308.0
2025-01-06 11:40:00,133.36,133.37,133.3,133.36,56793.0,132.5615,132.5714,132.5019,132.5615,56793.0
2025-01-06 11:45:00,133.37,133.42,133.28,133.42,47852.0,132.5714,132.6211,132.482,132.6211,47852.0
2025-01-06 11:50:00,133.4,133.46,133.37,133.44,39184.0,132.6013,132.6609,132.5714,132.641,39184.0
2025-01-06 11:55:00,133.43,133.5,133.42,133.49,39491.0,132.6311,132.7007,132.6211,132.6907,39491.0
2025-01-06 12:00:00,133.49,133.49,133.39,133.41,50777.0,132.6907,132.6907,132.5913,132.6112,50777.0
2025-01-06 12:05:00,133.39,133.41,133.3,133.4,27612.0,132.5913,132.6112,132.5019,132.6013,27612.0
2025-01-06 12:10:00,133.39,133.39,133.34,133.38,26182.0,132.5913,132.5913,132.5416,132.5814,26182.0
2025-01-06 12:15:00,133.38,133.45,133.38,133.41,30178.0,132.5814,132.651,132.5814,132.6112,30178.0
2025-01-06 12:20:00,133.42,133.43,133.34,133.35,39185.0,132.6211,132.6311,132.5416,132.5516,39185.0
2025-01-06 12:25:00,133.35,133.38,133.3,133.33,89916.0,132.5516,132.5814,132.5019,132.5317,89916.0
2025-01-06 12:30:00,133.31,133.37,133.26,133.33,57727.0,132.5118,132.5714,132.4621,132.5317,57727.0
2025-01-06 12:35:00,133.33,133.36,133.28,133.31,37482.0,132.5317,132.5615,132.482,132.5118,37482.0
2025-01-06 12:40:00,133.32,133.34,133.19,133.27,34981.0,132.5217,132.5416,132.3925,132.472,34981.0
2025-01-06 12:45:00,133.27,133.31,133.22,133.22,59244.0,132.472,132.5118,132.4223,132.4223,59244.0
2025-01-06 12:50:00,133.23,133.23,133.09,133.13,39083.0,132.4323,132.4323,132.2931,132.3329,39083.0
2025-01-06 12:55:00,133.13,133.17,133.03,133.14,37327.0,132.3329,132.3726,132.2335,132.3428,37327.0
2025-01-06 13:00:00,133.14,133.16,132.92,133.05,61083.0,132.3428,132.3627,132.1241,132.2534,61083.0
2025-01-06 13:05:00,133.03,133.08,132.93,132.94,30062.0,132.2335,132.2832,132.1341,132.144,30062.0
2025-01-06 13:10:00,132.94,133.07,132.89,133.07,28607.0,132.144,132.2732,132.0943,132.2732,28607.0
2025-01-06 13:15:00,133.06,133.08,133.01,133.07,37589.0,132.2633,132.2832,132.2136,132.2732,37589.0
2025-01-06 13:20:00,133.05,133.13,133.05,133.09,28888.0,132.2534,132.3329,132.2534,132.2931,28888.0
2025-01-06 13:25:00,133.09,133.11,133.05,133.08,26512.0,132.2931,132.313,132.2534,132.2832,26512.0
2025-01-06 13:30:00,133.08,133.08,132.9,132.93,32960.0,132.2832,132.2832,132.1043,132.1341,32960.0
2025-01-06 13:35:00,132.94,132.98,132.88,132.9,39128.0,132.144,132.1838,132.0844,132.1043,39128.0
2025-01-06 13:40:00,132.9,132.92,132.83,132.86,111878.0,132.1043,132.1241,132.0347,132.0645,111878.0
2025-01-06 13:45:00,132.86,132.87,132.72,132.73,65015.0,132.0645,132.0744,131.9253,131.9353,65015.0
2025-01-06 13:50:00,132.73,132.83,132.72,132.79,59164.0,131.9353,132.0347,131.9253,131.9949,59164.0
2025-01-06 13:55:00,132.79,132.82,132.74,132.75,47071.0,131.9949,132.0247,131.9452,131.9552,47071.0
2025-01-06 14:00:00,132.75,132.76,132.56,132.56,71856.0,131.9552,131.9651,131.7663,131.7663,71856.0
2025-01-06 14:05:00,132.56,132.7,132.56,132.68,42589.0,131.7663,131.9055,131.7663,131.8856,42589.0
2025-01-06 14:10:00,132.67,132.79,132.62,132.79,29009.0,131.8756,131.9949,131.8259,131.9949,29009.0
2025-01-06 14:15:00,132.79,132.85,132.75,132.79,43177.0,131.9949,132.0546,131.9552,131.9949,43177.0
2025-01-06 14:20:00,132.79,132.81,132.7,132.74,41567.0,131.9949,132.0148,131.9055,131.9452,41567.0
2025-01-06 14:25:00,132.74,132.75,132.66,132.66,28172.0,131.9452,131.9552,131.8657,131.8657,28172.0
2025-01-06 14:30:00,132.64,132.75,132.62,132.69,39132.0,131.8458,131.9552,131.8259,131.8955,39132.0
2025-01-06 14:35:00,132.69,132.7,132.63,132.68,32725.0,131.8955,131.9055,131.8359,131.8856,32725.0
2025-01-06 14:40:00,132.67,132.7,132.63,132.7,60635.0,131.8756,131.9055,131.8359,131.9055,60635.0
2025-01-06 14:45:00,132.71,132.72,132.65,132.68,46888.0,131.9154,131.9253,131.8558,131.8856,46888.0
2025-01-06 14:50:00,132.67,132.67,132.57,132.62,28552.0,131.8756,131.8756,131.7762,131.8259,28552.0
2025-01-06 14:55:00,132.62,132.62,132.45,132.49,61261.0,131.8259,131.8259,131.6569,131.6967,61261.0
2025-01-06 15:00:00,132.48,132.53,132.41,132.5,196291.0,131.6868,131.7365,131.6172,131.7066,196291.0
2025-01-06 15:05:00,132.5,132.51,132.38,132.44,52790.0,131.7066,131.7166,131.5874,131.647,52790.0
2025-01-06 15:10:00,132.44,132.52,132.38,132.39,154385.0,131.647,131.7265,131.5874,131.5973,154385.0
2025-01-06 15:15:00,132.39,132.43,132.34,132.42,47180.0,131.5973,131.6371,131.5476,131.6271,47180.0
2025-01-06 15:20:00,132.42,132.54,132.32,132.53,55469.0,131.6271,131.7464,131.5277,131.7365,55469.0
2025-01-06 15:25:00,132.52,132.52,132.43,132.45,111982.0,131.7265,131.7265,131.6371,131.6569,111982.0
2025-01-06 15:30:00,132.44,132.49,132.4,132.43,66018.0,131.647,131.6967,131.6072,131.6371,66018.0
2025-01-06 15:35:00,132.43,132.5,132.35,132.37,81640.0,131.6371,131.7066,131.5575,131.5774,81640.0
2025-01-06 15:40:00,132.36,132.41,132.28,132.3,146467.0,131.5675,131.6172,131.488,131.5078,146467.0
2025-01-06 15:45:00,132.31,132.31,132.18,132.24,117696.0,131.5178,131.5178,131.3886,131.4482,117696.0
2025-01-06 15:50:00,132.23,132.38,132.21,132.3,195797.0,131.4383,131.5874,131.4184,131.5078,195797.0
2025-01-06 15:55:00,132.3,132.47,132.28,132.44,302405.0,131.5078,131.6768,131.488,131.647,302405.0
2025-01-07 09:30:00,132.73,133.07,132.65,133.04,251639.0,131.9353,132.2732,131.8558,132.2434,251639.0
2025-01-07 09:35:00,133.02,133.13,132.92,133.01,152714.0,132.2235,132.3329,132.1241,132.2136,152714.0
2025-01-07 09:40:00,133.01,133.05,132.7,132.7,97980.0,132.2136,132.2534,131.9055,131.9055,97980.0
2025-01-07 09:45:00,132.7,132.91,132.7,132.86,134837.0,131.9055,132.1142,131.9055,132.0645,134837.0
2025-01-07 09:50:00,132.86,133.02,132.82,133.02,55953.0,132.0645,132.2235,132.0247,132.2235,55953.0
2025-01-07 09:55:00,133.06,133.16,133.05,133.13,98456.0,132.2633,132.3627,132.2534,132.3329,98456.0
2025-01-07 10:00:00,133.12,133.12,132.36,132.36,262665.0,132.3229,132.3229,131.5675,131.5675,262665.0
2025-01-07 10:05:00,132.37,132.49,132.19,132.27,273208.0,131.5774,131.6967,131.3985,131.478,273208.0
2025-01-07 10:10:00,132.26,132.34,132.14,132.22,125318.0,131.4681,131.5476,131.3488,131.4283,125318.0
2025-01-07 10:15:00,132.22,132.42,132.1,132.41,123526.0,131.4283,131.6271,131.309,131.6172,123526.0
2025-01-07 10:20:00,132.42,132.66,132.42,132.61,129719.0,131.6271,131.8657,131.6271,131.816,129719.0
2025-01-07 10:25:00,132.62,132.8,132.62,132.67,48944.0,131.8259,132.0049,131.8259,131.8756,48944.0
2025-01-07 10:30:00,132.67,132.73,132.51,132.66,67391.0,131.8756,131.9353,131.7166,131.8657,67391.0
2025-01-07 10:35:00,132.69,132.83,132.4,132.47,96928.0,131.8955,132.0347,131.6072,131.6768,96928.0
2025-01-07 10:40:00,132.47,132.58,132.42,132.52,104309.0,131.6768,131.7862,131.6271,131.7265,104309.0
2025-01-07 10:45:00,132.5,132.51,132.28,132.36,116969.0,131.7066,131.7166,131.488,131.5675,116969.0
2025-01-07 10:50:00,132.38,132.7,132.36,132.61,99632.0,131.5874,131.9055,131.5675,131.816,99632.0
2025-01-07 10:55:00,132.62,132.95,132.6,132.94,120181.0,131.8259,132.154,131.806,132.144,120181.0
2025-01-07 11:00:00,132.94,133.11,132.94,133.07,45498.0,132.144,132.313,132.144,132.2732,45498.0
2025-01-07 11:05:00,133.08,133.08,132.94,132.99,50699.0,132.2832,132.2832,132.144,132.1937,50699.0
2025-01-07 11:10:00,133.0,133.01,132.76,132.81,73712.0,132.2037,132.2136,131.9651,132.0148,73712.0
2025-01-07 11:15:00,132.82,132.91,132.7,132.77,72010.0,132.0247,132.1142,131.9055,131.975,72010.0
2025-01-07 11:20:00,132.78,132.88,132.69,132.75,65175.0,131.985,132.0844,131.8955,131.9552,65175.0
2025-01-07 11:25:00,132.75,132.98,132.73,132.92,63877.0,131.9552,132.1838,131.9353,132.1241,63877.0
2025-01-07 11:30:00,132.91,132.95,132.71,132.72,168997.0,132.1142,132.154,131.9154,131.9253,168997.0
2025-01-07 11:35:00,132.72,132.93,132.6,132.9,95833.0,131.9253,132.1341,131.806,132.1043,95833.0
2025-01-07 11:40:00,132.88,132.95,132.76,132.79,91315.0,132.0844,132.154,131.9651,131.9949,91315.0
2025-01-07 11:45:00,132.79,132.88,132.74,132.81,45744.0,131.9949,132.0844,131.9452,132.0148,45744.0
2025-01-07 11:50:00,132.8,132.8,132.46,132.5,93920.0,132.0049,132.0049,131.6669,131.7066,93920.0
2025-01-07 11:55:00,132.51,132.53,132.38,132.39,81423.0,131.7166,131.7365,131.5874,131.5973,81423.0
2025-01-07 12:00:00,132.38,132.57,132.38,132.49,24288.0,131.5874,131.7762,131.5874,131.6967,24288.0
2025-01-07 12:05:00,132.51,132.53,132.45,132.5,27611.0,131.7166,131.7365,131.6569,131.7066,27611.0
2025-01-07 12:10:00,132.49,132.68,132.46,132.67,15099.0,131.6967,131.8856,131.6669,131.8756,15099.0
2025-01-07 12:15:00,132.66,132.8,132.66,132.78,23344.0,131.8657,132.0049,131.8657,131.985,23344.0
2025-01-07 12:20:00,132.77,132.8,132.63,132.68,22415.0,131.975,132.0049,131.8359,131.8856,22415.0
2025-01-07 12:25:00,132.69,132.7,132.56,132.64,30804.0,131.8955,131.9055,131.7663,131.8458,30804.0
2025-01-07 12:30:00,132.68,132.8,132.65,132.78,11409.0,131.8856,132.0049,131.8558,131.985,11409.0
2025-01-07 12:35:00,132.78,132.79,132.53,132.58,24833.0,131.985,131.9949,131.7365,131.7862,24833.0
2025-01-07 12:40:00,132.57,132.58,132.51,132.53,8127.0,131.7762,131.7862,131.7166,131.7365,8127.0
2025-01-07 12:45:00,132.53,132.53,132.4,132.42,34251.0,131.7365,131.7365,131.6072,131.6271,34251.0
2025-01-07 12:50:00,132.44,132.46,132.39,132.45,20455.0,131.647,131.6669,131.5973,131.6569,20455.0
2025-01-07 12:55:00,132.46,132.56,132.45,132.55,34080.0,131.6669,131.7663,131.6569,131.7563,34080.0
2025-01-07 13:00:00,132.56,132.67,132.52,132.61,27073.0,131.7663,131.8756,131.7265,131.816,27073.0
2025-01-07 13:05:00,132.61,132.71,132.58,132.71,28127.0,131.816,131.9154,131.7862,131.9154,28127.0
2025-01-07 13:10:00,132.72,132.79,132.7,132.73,25623.0,131.9253,131.9949,131.9055,131.9353,25623.0
2025-01-07 13:15:00,132.72,132.83,132.72,132.79,45498.0,131.9253,132.0347,131.9253,131.9949,45498.0
2025-01-07 13:20:00,132.78,132.83,132.76,132.8,54578.0,131.985,132.0347,131.9651,132.0049,54578.0
2025-01-07 13:25:00,132.8,132.86,132.8,132.85,10082.0,132.0049,132.0645,132.0049,132.0546,10082.0
2025-01-07 13:30:00,132.85,132.86,132.8,132.81,40571.0,132.0546,132.0645,132.0049,132.0148,40571.0
2025-01-07 13:35:00,132.83,132.86,132.72,132.77,53126.0,132.0347,132.0645,131.9253,131.975,53126.0
2025-01-07 13:40:00,132.77,132.77,132.61,132.66,39753.0,131.975,131.975,131.816,131.8657,39753.0
2025-01-07 13:45:00,132.66,132.75,132.65,132.72,26605.0,131.8657,131.9552,131.8558,131.9253,26605.0
2025-01-07 13:50:00,132.72,132.75,132.65,132.67,26805.0,131.9253,131.9552,131.8558,131.8756,26805.0
2025-01-07 13:55:00,132.67,132.71,132.64,132.66,93128.0,131.8756,131.9154,131.8458,131.8657,93128.0
2025-01-07 14:00:00,132.66,132.71,132.6,132.65,25451.0,131.8657,131.9154,131.806,131.8558,25451.0
2025-01-07 14:05:00,132.63,132.68,132.61,132.68,12496.0,131.8359,131.8856,131.816,131.8856,12496.0
2025-01-07 14:10:00,132.68,132.79,132.68,132.69,16813.0,131.8856,131.9949,131.8856,131.8955,16813.0
2025-01-07 14:15:00,132.69,132.7,132.57,132.61,22938.0,131.8955,131.9055,131.7762,131.816,22938.0
2025-01-07 14:20:00,132.64,132.65,132.52,132.59,45244.0,131.8458,131.8558,131.7265,131.7961,45244.0
2025-01-07 14:25:00,132.6,132.67,132.6,132.66,10312.0,131.806,131.8756,131.806,131.8657,10312.0
2025-01-07 14:30:00,132.66,132.66,132.54,132.57,36652.0,131.8657,131.8657,131.7464,131.7762,36652.0
2025-01-07 14:35:00,132.59,132.6,132.49,132.5,21487.0,131.7961,131.806,131.6967,131.7066,21487.0
2025-01-07 14:40:00,132.5,132.65,132.47,132.64,18703.0,131.7066,131.8558,131.6768,131.8458,18703.0
2025-01-07 14:45:00,132.63,132.69,132.51,132.51,11346.0,131.8359,131.8955,131.7166,131.7166,11346.0
2025-01-07 14:50:00,132.53,132.59,132.48,132.51,14660.0,131.7365,131.7961,131.6868,131.7166,14660.0
2025-01-07 14:55:00,132.51,132.53,132.46,132.47,14104.0,131.7166,131.7365,131.6669,131.6768,14104.0
2025-01-07 15:00:00,132.47,132.47,132.27,132.32,42060.0,131.6768,131.6768,131.478,131.5277,42060.0
2025-01-07 15:05:00,132.31,132.36,132.27,132.29,62873.0,131.5178,131.5675,131.478,131.4979,62873.0
2025-01-07 15:10:00,132.28,132.28,132.19,132.26,44904.0,131.488,131.488,131.3985,131.4681,44904.0
2025-01-07 15:15:00,132.26,132.3,132.13,132.18,60518.0,131.4681,131.5078,131.3389,131.3886,60518.0
2025-01-07 15:20:00,132.17,132.17,132.02,132.05,39047.0,131.3786,131.3786,131.2295,131.2593,39047.0
2025-01-07 15:25:00,132.06,132.17,132.06,132.11,28304.0,131.2693,131.3786,131.2693,131.319,28304.0
2025-01-07 15:30:00,132.15,132.17,132.0,132.0,80000.0,131.3587,131.3786,131.2096,131.2096,80000.0
2025-01-07 15:35:00,132.01,132.04,131.85,132.04,115276.0,131.2196,131.2494,131.0605,131.2494,115276.0
2025-01-07 15:40:00,132.04,132.17,131.97,131.97,193540.0,131.2494,131.3786,131.1798,131.1798,193540.0
2025-01-07 15:45:00,131.98,132.04,131.93,131.98,62201.0,131.1898,131.2494,131.1401,131.1898,62201.0
2025-01-07 15:50:00,131.98,132.27,131.97,132.25,178788.0,131.1898,131.478,131.1798,131.4581,178788.0
2025-01-07 15:55:00,132.25,132.32,132.22,132.3,289865.0,131.4581,131.5277,131.4283,131.5078,289865.0
2025-01-08 09:30:00,132.05,132.17,131.81,131.94,204396.0,131.2593,131.3786,131.0208,131.15,204396.0
2025-01-08 09:35:00,131.94,132.2,131.88,132.05,131188.0,131.15,131.4084,131.0904,131.2593,131188.0
2025-01-08 09:40:00,132.06,132.13,131.78,131.82,113682.0,131.2693,131.3389,130.991,131.0307,113682.0
2025-01-08 09:45:00,131.81,131.95,131.76,131.89,155449.0,131.0208,131.1599,130.9711,131.1003,155449.0
2025-01-08 09:50:00,131.91,131.96,131.61,131.67,307906.0,131.1202,131.1699,130.822,130.8816,307906.0
2025-01-08 09:55:00,131.68,131.73,131.52,131.52,79569.0,130.8916,130.9413,130.7325,130.7325,79569.0
2025-01-08 10:00:00,131.51,131.84,131.5,131.81,170580.0,130.7226,131.0506,130.7126,131.0208,170580.0
2025-01-08 10:05:00,131.82,131.92,131.7,131.87,113696.0,131.0307,131.1301,130.9114,131.0804,113696.0
2025-01-08 10:10:00,131.89,131.96,131.61,131.64,234387.0,131.1003,131.1699,130.822,130.8518,234387.0
2025-01-08 10:15:00,131.65,131.67,131.45,131.47,83454.0,130.8617,130.8816,130.6629,130.6828,83454.0
2025-01-08 10:20:00,131.46,131.5,131.31,131.44,136177.0,130.6729,130.7126,130.5238,130.653,136177.0
2025-01-08 10:25:00,131.45,131.47,131.27,131.3,141521.0,130.6629,130.6828,130.484,130.5138,141521.0
2025-01-08 10:30:00,131.29,131.45,131.24,131.45,115839.0,130.5039,130.6629,130.4542,130.6629,115839.0
2025-01-08 10:35:00,131.46,131.69,131.43,131.58,189690.0,130.6729,130.9015,130.6431,130.7922,189690.0
2025-01-08 10:40:00,131.59,131.67,131.53,131.59,77167.0,130.8021,130.8816,130.7425,130.8021,77167.0
2025-01-08 10:45:00,131.58,131.65,131.51,131.61,55926.0,130.7922,130.8617,130.7226,130.822,55926.0
2025-01-08 10:50:00,131.62,131.92,131.61,131.88,110730.0,130.8319,131.1301,130.822,131.0904,110730.0
2025-01-08 10:55:00,131.89,132.02,131.87,132.02,50715.0,131.1003,131.2295,131.0804,131.2295,50715.0
2025-01-08 11:00:00,132.01,132.02,131.92,131.97,54049.0,131.2196,131.2295,131.1301,131.1798,54049.0
2025-01-08 11:05:00,131.97,132.17,131.87,132.12,60214.0,131.1798,131.3786,131.0804,131.3289,60214.0
2025-01-08 11:10:00,132.12,132.2,132.11,132.16,58789.0,131.3289,131.4084,131.319,131.3687,58789.0
2025-01-08 11:15:00,132.16,132.2,132.08,132.19,36031.0,131.3687,131.4084,131.2892,131.3985,36031.0
2025-01-08 11:20:00,132.19,132.33,132.19,132.28,68765.0,131.3985,131.5377,131.3985,131.488,68765.0
2025-01-08 11:25:00,132.28,132.3,132.19,132.21,57285.0,131.488,131.5078,131.3985,131.4184,57285.0
2025-01-08 11:30:00,132.22,132.3,132.21,132.29,32650.0,131.4283,131.5078,131.4184,131.4979,32650.0
2025-01-08 11:35:00,132.29,132.55,132.29,132.54,49501.0,131.4979,131.7563,131.4979,131.7464,49501.0
2025-01-08 11:40:00,132.56,132.62,132.46,132.58,58469.0,131.7663,131.8259,131.6669,131.7862,58469.0
2025-01-08 11:45:00,132.56,132.57,132.47,132.55,44077.0,131.7663,131.7762,131.6768,131.7563,44077.0
2025-01-08 11:50:00,132.54,132.55,132.46,132.46,54260.0,131.7464,131.7563,131.6669,131.6669,54260.0
2025-01-08 11:55:00,132.46,132.53,132.42,132.49,35054.0,131.6669,131.7365,131.6271,131.6967,35054.0
2025-01-08 12:00:00,132.49,132.52,132.24,132.24,43323.0,131.6967,131.7265,131.4482,131.4482,43323.0
2025-01-08 12:05:00,132.24,132.29,132.13,132.18,169011.0,131.4482,131.4979,131.3389,131.3886,169011.0
2025-01-08 12:10:00,132.19,132.19,132.02,132.06,55900.0,131.3985,131.3985,131.2295,131.2693,55900.0
2025-01-08 12:15:00,132.06,132.17,132.05,132.15,42890.0,131.2693,131.3786,131.2593,131.3587,42890.0
2025-01-08 12:20:00,132.16,132.18,132.07,132.14,46035.0,131.3687,131.3886,131.2792,131.3488,46035.0
2025-01-08 12:25:00,132.15,132.18,131.93,132.0,44981.0,131.3587,131.3886,131.1401,131.2096,44981.0
2025-01-08 12:30:00,131.99,132.11,131.92,132.04,104537.0,131.1997,131.319,131.1301,131.2494,104537.0
2025-01-08 12:35:00,132.04,132.05,131.93,131.94,27361.0,131.2494,131.2593,131.1401,131.15,27361.0
2025-01-08 12:40:00,131.94,132.12,131.93,132.12,68700.0,131.15,131.3289,131.1401,131.3289,68700.0
2025-01-08 12:45:00,132.12,132.17,132.02,132.03,85269.0,131.3289,131.3786,131.2295,131.2395,85269.0
2025-01-08 12:50:00,132.03,132.16,132.02,132.11,95125.0,131.2395,131.3687,131.2295,131.319,95125.0
2025-01-08 12:55:00,132.13,132.28,132.11,132.23,59524.0,131.3389,131.488,131.319,131.4383,59524.0
2025-01-08 13:00:00,132.21,132.5,132.21,132.44,80861.0,131.4184,131.7066,131.4184,131.647,80861.0
2025-01-08 13:05:00,132.44,132.5,132.38,132.42,106444.0,131.647,131.7066,131.5874,131.6271,106444.0
2025-01-08 13:10:00,132.42,132.48,132.37,132.42,34084.0,131.6271,131.6868,131.5774,131.6271,34084.0
2025-01-08 13:15:00,132.41,132.52,132.41,132.5,40633.0,131.6172,131.7265,131.6172,131.7066,40633.0
2025-01-08 13:20:00,132.49,132.5,132.4,132.49,57228.0,131.6967,131.7066,131.6072,131.6967,57228.0
2025-01-08 13:25:00,132.48,132.71,132.47,132.62,42075.0,131.6868,131.9154,131.6768,131.8259,42075.0
2025-01-08 13:30:00,132.62,132.64,132.53,132.56,72315.0,131.8259,131.8458,131.7365,131.7663,72315.0
2025-01-08 13:35:00,132.56,132.7,132.56,132.66,25802.0,131.7663,131.9055,131.7663,131.8657,25802.0
2025-01-08 13:40:00,132.66,132.69,132.61,132.69,83977.0,131.8657,131.8955,131.816,131.8955,83977.0
2025-01-08 13:45:00,132.68,132.68,132.45,132.45,91131.0,131.8856,131.8856,131.6569,131.6569,91131.0
2025-01-08 13:50:00,132.47,132.47,132.16,132.21,37835.0,131.6768,131.6768,131.3687,131.4184,37835.0
2025-01-08 13:55:00,132.22,132.34,132.19,132.31,32204.0,131.4283,131.5476,131.3985,131.5178,32204.0
2025-01-08 14:00:00,132.32,132.34,132.23,132.33,69883.0,131.5277,131.5476,131.4383,131.5377,69883.0
2025-01-08 14:05:00,132.33,132.65,132.33,132.64,106587.0,131.5377,131.8558,131.5377,131.8458,106587.0
2025-01-08 14:10:00,132.63,132.65,132.43,132.45,46893.0,131.8359,131.8558,131.6371,131.6569,46893.0
2025-01-08 14:15:00,132.46,132.69,132.45,132.69,134953.0,131.6669,131.8955,131.6569,131.8955,134953.0
2025-01-08 14:20:00,132.69,132.92,132.65,132.86,58102.0,131.8955,132.1241,131.8558,132.0645,58102.0
2025-01-08 14:25:00,132.85,132.95,132.78,132.91,53803.0,132.0546,132.154,131.985,132.1142,53803.0
2025-01-08 14:30:00,132.91,132.91,132.65,132.67,60098.0,132.1142,132.1142,131.8558,131.8756,60098.0
2025-01-08 14:35:00,132.7,132.74,132.61,132.62,41596.0,131.9055,131.9452,131.816,131.8259,41596.0
2025-01-08 14:40:00,132.62,132.66,132.53,132.58,67527.0,131.8259,131.8657,131.7365,131.7862,67527.0
2025-01-08 14:45:00,132.58,132.69,132.56,132.68,31493.0,131.7862,131.8955,131.7663,131.8856,31493.0
2025-01-08 14:50:00,132.7,132.71,132.59,132.61,48196.0,131.9055,131.9154,131.7961,131.816,48196.0
2025-01-08 14:55:00,132.62,132.69,132.59,132.66,89206.0,131.8259,131.8955,131.7961,131.8657,89206.0
2025-01-08 15:00:00,132.66,132.73,132.61,132.69,40954.0,131.8657,131.9353,131.816,131.8955,40954.0
2025-01-08 15:05:00,132.71,132.72,132.54,132.59,33659.0,131.9154,131.9253,131.7464,131.7961,33659.0
2025-01-08 15:10:00,132.59,132.64,132.5,132.5,78430.0,131.7961,131.8458,131.7066,131.7066,78430.0
2025-01-08 15:15:00,132.51,132.66,132.5,132.63,55812.0,131.7166,131.8657,131.7066,131.8359,55812.0
2025-01-08 15:20:00,132.64,132.76,132.64,132.73,29203.0,131.8458,131.9651,131.8458,131.9353,29203.0
2025-01-08 15:25:00,132.74,132.82,132.68,132.77,61097.0,131.9452,132.0247,131.8856,131.975,61097.0
2025-01-08 15:30:00,132.77,132.82,132.65,132.66,42099.0,131.975,132.0247,131.8558,131.8657,42099.0
2025-01-08 15:35:00,132.66,132.69,132.62,132.64,73769.0,131.8657,131.8955,131.8259,131.8458,73769.0
2025-01-08 15:40:00,132.65,132.74,132.62,132.71,66766.0,131.8558,131.9452,131.8259,131.9154,66766.0
2025-01-08 15:45:00,132.7,132.76,132.68,132.75,77227.0,131.9055,131.9651,131.8856,131.9552,77227.0
2025-01-08 15:50:00,132.76,132.91,132.75,132.85,224745.0,131.9651,132.1142,131.9552,132.0546,224745.0
2025-01-08 15:55:00,132.85,132.88,132.77,132.84,570124.0,132.0546,132.0844,131.975,132.0446,570124.0
2025-01-10 09:30:00,132.03,132.24,131.75,132.07,299286.0,131.2395,131.4482,130.9611,131.2792,299286.0
2025-01-10 09:35:00,132.08,132.17,131.76,131.83,198788.0,131.2892,131.3786,130.9711,131.0407,198788.0
2025-01-10 09:40:00,131.83,132.02,131.79,132.02,174881.0,131.0407,131.2295,131.0009,131.2295,174881.0
2025-01-10 09:45:00,132.02,132.24,131.93,132.0,152718.0,131.2295,131.4482,131.1401,131.2096,152718.0
2025-01-10 09:50:00,131.97,132.25,131.95,132.03,144716.0,131.1798,131.4581,131.1599,131.2395,144716.0
2025-01-10 09:55:00,132.04,132.18,132.04,132.13,117769.0,131.2494,131.3886,131.2494,131.3389,117769.0
2025-01-10 10:00:00,132.11,132.12,131.36,131.48,459389.0,131.319,131.3289,130.5735,130.6928,459389.0
2025-01-10 10:05:00,131.48,131.58,131.37,131.47,148482.0,130.6928,130.7922,130.5834,130.6828,148482.0
2025-01-10 10:10:00,131.45,131.53,131.27,131.3,143999.0,130.6629,130.7425,130.484,130.5138,143999.0
2025-01-10 10:15:00,131.3,131.73,131.28,131.64,116671.0,130.5138,130.9413,130.494,130.8518,116671.0
2025-01-10 10:20:00,131.63,131.81,131.63,131.81,83817.0,130.8419,131.0208,130.8419,131.0208,83817.0
2025-01-10 10:25:00,131.79,131.82,131.67,131.75,108974.0,131.0009,131.0307,130.8816,130.9611,108974.0
2025-01-10 10:30:00,131.75,131.91,131.67,131.82,94932.0,130.9611,131.1202,130.8816,131.0307,94932.0
2025-01-10 10:35:00,131.79,131.88,131.7,131.8,120732.0,131.0009,131.0904,130.9114,131.0108,120732.0
2025-01-10 10:40:00,131.78,131.78,131.58,131.63,114545.0,130.991,130.991,130.7922,130.8419,114545.0
2025-01-10 10:45:00,131.63,131.84,131.59,131.74,162068.0,130.8419,131.0506,130.8021,130.9512,162068.0
2025-01-10 10:50:00,131.75,131.75,131.5,131.58,64083.0,130.9611,130.9611,130.7126,130.7922,64083.0
2025-01-10 10:55:00,131.57,131.71,131.51,131.61,99366.0,130.7822,130.9214,130.7226,130.822,99366.0
2025-01-10 11:00:00,131.62,131.64,131.34,131.36,70096.0,130.8319,130.8518,130.5536,130.5735,70096.0
2025-01-10 11:05:00,131.37,131.44,131.32,131.4,79614.0,130.5834,130.653,130.5337,130.6132,79614.0
2025-01-10 11:10:00,131.38,131.54,131.35,131.48,74892.0,130.5934,130.7524,130.5635,130.6928,74892.0
2025-01-10 11:15:00,131.48,131.51,131.3,131.32,27804.0,130.6928,130.7226,130.5138,130.5337,27804.0
2025-01-10 11:20:00,131.31,131.45,131.3,131.41,29403.0,130.5238,130.6629,130.5138,130.6232,29403.0
2025-01-10 11:25:00,131.42,131.5,131.26,131.29,35560.0,130.6331,130.7126,130.4741,130.5039,35560.0
2025-01-10 11:30:00,131.3,131.34,131.2,131.28,66725.0,130.5138,130.5536,130.4144,130.494,66725.0
2025-01-10 11:35:00,131.29,131.32,131.17,131.25,57519.0,130.5039,130.5337,130.3846,130.4641,57519.0
2025-01-10 11:40:00,131.24,131.54,131.24,131.51,40379.0,130.4542,130.7524,130.4542,130.7226,40379.0
2025-01-10 11:45:00,131.5,131.51,131.26,131.34,63510.0,130.7126,130.7226,130.4741,130.5536,63510.0
2025-01-10 11:50:00,131.34,131.48,131.34,131.39,36207.0,130.5536,130.6928,130.5536,130.6033,36207.0
2025-01-10 11:55:00,131.39,131.39,131.21,131.22,27248.0,130.6033,130.6033,130.4244,130.4343,27248.0
2025-01-10 12:00:00,131.24,131.27,131.1,131.11,65151.0,130.4542,130.484,130.315,130.325,65151.0
2025-01-10 12:05:00,131.11,131.15,131.05,131.11,48465.0,130.325,130.3647,130.2653,130.325,48465.0
2025-01-10 12:10:00,131.13,131.15,131.06,131.15,24081.0,130.3449,130.3647,130.2753,130.3647,24081.0
2025-01-10 12:15:00,131.15,131.26,131.1,131.23,30831.0,130.3647,130.4741,130.315,130.4443,30831.0
2025-01-10 12:20:00,131.24,131.27,131.16,131.23,33812.0,130.4542,130.484,130.3747,130.4443,33812.0
2025-01-10 12:25:00,131.23,131.3,131.1,131.28,84402.0,130.4443,130.5138,130.315,130.494,84402.0
2025-01-10 12:30:00,131.27,131.34,131.24,131.33,33607.0,130.484,130.5536,130.4542,130.5437,33607.0
2025-01-10 12:35:00,131.32,131.38,131.26,131.33,32954.0,130.5337,130.5934,130.4741,130.5437,32954.0
2025-01-10 12:40:00,131.33,131.42,131.33,131.37,65714.0,130.5437,130.6331,130.5437,130.5834,65714.0
2025-01-10 12:45:00,131.38,131.5,131.3,131.48,17811.0,130.5934,130.7126,130.5138,130.6928,17811.0
2025-01-10 12:50:00,131.46,131.47,131.39,131.46,37769.0,130.6729,130.6828,130.6033,130.6729,37769.0
2025-01-10 12:55:00,131.47,131.63,131.46,131.61,27539.0,130.6828,130.8419,130.6729,130.822,27539.0
2025-01-10 13:00:00,131.6,131.61,131.48,131.49,28348.0,130.812,130.822,130.6928,130.7027,28348.0
2025-01-10 13:05:00,131.5,131.65,131.47,131.64,26971.0,130.7126,130.8617,130.6828,130.8518,26971.0
2025-01-10 13:10:00,131.64,131.7,131.61,131.67,33850.0,130.8518,130.9114,130.822,130.8816,33850.0
2025-01-10 13:15:00,131.66,131.76,131.6,131.72,56076.0,130.8717,130.9711,130.812,130.9313,56076.0
2025-01-10 13:20:00,131.74,131.9,131.73,131.89,28820.0,130.9512,131.1102,130.9413,131.1003,28820.0
2025-01-10 13:25:00,131.89,131.98,131.84,131.86,81643.0,131.1003,131.1898,131.0506,131.0705,81643.0
2025-01-10 13:30:00,131.86,131.9,131.72,131.87,54692.0,131.0705,131.1102,130.9313,131.0804,54692.0
2025-01-10 13:35:00,131.85,131.96,131.83,131.95,33019.0,131.0605,131.1699,131.0407,131.1599,33019.0
2025-01-10 13:40:00,131.96,132.0,131.83,131.87,22345.0,131.1699,131.2096,131.0407,131.0804,22345.0
2025-01-10 13:45:00,131.88,131.97,131.8,131.97,51747.0,131.0904,131.1798,131.0108,131.1798,51747.0
2025-01-10 13:50:00,131.97,132.0,131.88,131.94,29775.0,131.1798,131.2096,131.0904,131.15,29775.0
2025-01-10 13:55:00,131.93,132.11,131.93,132.1,110021.0,131.1401,131.319,131.1401,131.309,110021.0
2025-01-10 14:00:00,132.09,132.1,131.86,131.87,69887.0,131.2991,131.309,131.0705,131.0804,69887.0
2025-01-10 14:05:00,131.84,131.84,131.59,131.59,46161.0,131.0506,131.0506,130.8021,130.8021,46161.0
2025-01-10 14:10:00,131.57,131.73,131.55,131.66,41744.0,130.7822,130.9413,130.7623,130.8717,41744.0
2025-01-10 14:15:00,131.66,131.73,131.64,131.71,31003.0,130.8717,130.9413,130.8518,130.9214,31003.0
2025-01-10 14:20:00,131.71,131.72,131.6,131.64,46962.0,130.9214,130.9313,130.812,130.8518,46962.0
2025-01-10 14:25:00,131.65,131.85,131.65,131.8,44773.0,130.8617,131.0605,130.8617,131.0108,44773.0
2025-01-10 14:30:00,131.81,131.81,131.64,131.67,47835.0,131.0208,131.0208,130.8518,130.8816,47835.0
2025-01-10 14:35:00,131.66,131.78,131.66,131.77,19017.0,130.8717,130.991,130.8717,130.981,19017.0
2025-01-10 14:40:00,131.75,131.81,131.7,131.75,47702.0,130.9611,131.0208,130.9114,130.9611,47702.0
2025-01-10 14:45:00,131.74,131.78,131.61,131.64,35113.0,130.9512,130.991,130.822,130.8518,35113.0
2025-01-10 14:50:00,131.63,131.72,131.62,131.72,26590.0,130.8419,130.9313,130.8319,130.9313,26590.0
2025-01-10 14:55:00,131.71,131.8,131.69,131.72,60509.0,130.9214,131.0108,130.9015,130.9313,60509.0
2025-01-10 15:00:00,131.71,131.72,131.55,131.63,153781.0,130.9214,130.9313,130.7623,130.8419,153781.0
2025-01-10 15:05:00,131.62,131.7,131.55,131.56,109630.0,130.8319,130.9114,130.7623,130.7723,109630.0
2025-01-10 15:10:00,131.56,131.58,131.31,131.34,204732.0,130.7723,130.7922,130.5238,130.5536,204732.0
2025-01-10 15:15:00,131.33,131.38,131.19,131.27,156014.0,130.5437,130.5934,130.4045,130.484,156014.0
2025-01-10 15:20:00,131.27,131.39,131.25,131.31,146901.0,130.484,130.6033,130.4641,130.5238,146901.0
2025-01-10 15:25:00,131.31,131.35,131.25,131.32,150835.0,130.5238,130.5635,130.4641,130.5337,150835.0
2025-01-10 15:30:00,131.31,131.34,131.19,131.26,180673.0,130.5238,130.5536,130.4045,130.4741,180673.0
2025-01-10 15:35:00,131.26,131.46,131.25,131.28,163222.0,130.4741,130.6729,130.4641,130.494,163222.0
2025-01-10 15:40:00,131.27,131.41,131.18,131.28,179613.0,130.484,130.6232,130.3946,130.494,179613.0
2025-01-10 15:45:00,131.27,131.27,131.13,131.18,315093.0,130.484,130.484,130.3449,130.3946,315093.0
2025-01-10 15:50:00,131.17,131.38,131.11,131.34,357639.0,130.3846,130.5934,130.325,130.5536,357639.0
2025-01-10 15:55:00,131.34,131.43,131.28,131.38,805315.0,130.5536,130.6431,130.494,130.5934,805315.0
2025-01-13 09:30:00,130.57,131.04,130.44,131.04,237731.0,129.7882,130.2554,129.659,130.2554,237731.0
2025-01-13 09:35:00,131.02,131.24,131.0,131.16,186397.0,130.2355,130.4542,130.2156,130.3747,186397.0
2025-01-13 09:40:00,131.15,131.54,131.11,131.51,137739.0,130.3647,130.7524,130.325,130.7226,137739.0
2025-01-13 09:45:00,131.51,131.73,131.46,131.69,88765.0,130.7226,130.9413,130.6729,130.9015,88765.0
2025-01-13 09:50:00,131.71,131.87,131.64,131.77,102815.0,130.9214,131.0804,130.8518,130.981,102815.0
2025-01-13 09:55:00,131.77,132.09,131.75,132.01,127766.0,130.981,131.2991,130.9611,131.2196,127766.0
2025-01-13 10:00:00,132.01,132.01,131.76,131.81,116900.0,131.2196,131.2196,130.9711,131.0208,116900.0
2025-01-13 10:05:00,131.81,131.94,131.76,131.79,110176.0,131.0208,131.15,130.9711,131.0009,110176.0
2025-01-13 10:10:00,131.8,131.81,131.65,131.72,66669.0,131.0108,131.0208,130.8617,130.9313,66669.0
2025-01-13 10:15:00,131.72,131.93,131.66,131.9,183135.0,130.9313,131.1401,130.8717,131.1102,183135.0
2025-01-13 10:20:00,131.88,132.01,131.74,131.8,203587.0,131.0904,131.2196,130.9512,131.0108,203587.0
2025-01-13 10:25:00,131.79,131.83,131.68,131.72,142450.0,131.0009,131.0407,130.8916,130.9313,142450.0
2025-01-13 10:30:00,131.72,131.89,131.69,131.75,87484.0,130.9313,131.1003,130.9015,130.9611,87484.0
2025-01-13 10:35:00,131.75,132.11,131.74,132.08,65982.0,130.9611,131.319,130.9512,131.2892,65982.0
2025-01-13 10:40:00,132.09,132.16,131.93,132.12,101291.0,131.2991,131.3687,131.1401,131.3289,101291.0
2025-01-13 10:45:00,132.11,132.23,132.08,132.14,110204.0,131.319,131.4383,131.2892,131.3488,110204.0
2025-01-13 10:50:00,132.14,132.16,132.05,132.1,119608.0,131.3488,131.3687,131.2593,131.309,119608.0
2025-01-13 10:55:00,132.11,132.19,132.08,132.13,114433.0,131.319,131.3985,131.2892,131.3389,114433.0
2025-01-13 11:00:00,132.13,132.17,131.91,131.95,63144.0,131.3389,131.3786,131.1202,131.1599,63144.0
2025-01-13 11:05:00,131.95,132.03,131.87,131.92,57715.0,131.1599,131.2395,131.0804,131.1301,57715.0
2025-01-13 11:10:00,131.93,131.99,131.85,131.87,65941.0,131.1401,131.1997,131.0605,131.0804,65941.0
2025-01-13 11:15:00,131.88,132.04,131.87,132.02,50792.0,131.0904,131.2494,131.0804,131.2295,50792.0
2025-01-13 11:20:00,132.03,132.23,131.98,132.12,188342.0,131.2395,131.4383,131.1898,131.3289,188342.0
2025-01-13 11:25:00,132.12,132.2,132.06,132.06,32421.0,131.3289,131.4084,131.2693,131.2693,32421.0
2025-01-13 11:30:00,132.05,132.1,131.98,132.05,43558.0,131.2593,131.309,131.1898,131.2593,43558.0
2025-01-13 11:35:00,132.06,132.17,131.87,131.89,50584.0,131.2693,131.3786,131.0804,131.1003,50584.0
2025-01-13 11:40:00,131.9,132.16,131.9,132.12,47358.0,131.1102,131.3687,131.1102,131.3289,47358.0
2025-01-13 11:45:00,132.13,132.13,131.94,131.98,58873.0,131.3389,131.3389,131.15,131.1898,58873.0
2025-01-13 11:50:00,131.98,131.98,131.8,131.81,51101.0,131.1898,131.1898,131.0108,131.0208,51101.0
2025-01-13 11:55:00,131.81,131.82,131.67,131.68,43351.0,131.0208,131.0307,130.8816,130.8916,43351.0
2025-01-13 12:00:00,131.69,131.84,131.64,131.78,49865.0,130.9015,131.0506,130.8518,130.991,49865.0
2025-01-13 12:05:00,131.78,131.96,131.77,131.96,111749.0,130.991,131.1699,130.981,131.1699,111749.0
2025-01-13 12:10:00,131.96,132.08,131.95,132.06,37975.0,131.1699,131.2892,131.1599,131.2693,37975.0
2025-01-13 12:15:00,132.06,132.12,132.03,132.11,30784.0,131.2693,131.3289,131.2395,131.319,30784.0
2025-01-13 12:20:00,132.09,132.13,132.03,132.06,75987.0,131.2991,131.3389,131.2395,131.2693,75987.0
2025-01-13 12:25:00,132.06,132.15,132.04,132.08,37451.0,131.2693,131.3587,131.2494,131.2892,37451.0
2025-01-13 12:30:00,132.06,132.09,131.96,132.03,37125.0,131.2693,131.2991,131.1699,131.2395,37125.0
2025-01-13 12:35:00,132.02,132.07,131.95,131.97,158812.0,131.2295,131.2792,131.1599,131.1798,158812.0
2025-01-13 12:40:00,131.97,132.03,131.94,132.01,47818.0,131.1798,131.2395,131.15,131.2196,47818.0
2025-01-13 12:45:00,132.02,132.12,132.0,132.08,40945.0,131.2295,131.3289,131.2096,131.2892,40945.0
2025-01-13 12:50:00,132.08,132.12,132.03,132.06,27591.0,131.2892,131.3289,131.2395,131.2693,27591.0
2025-01-13 12:55:00,132.07,132.3,132.07,132.3,69674.0,131.2792,131.5078,131.2792,131.5078,69674.0
2025-01-13 13:00:00,132.3,132.3,132.18,132.25,97946.0,131.5078,131.5078,131.3886,131.4581,97946.0
2025-01-13 13:05:00,132.24,132.38,132.18,132.34,28788.0,131.4482,131.5874,131.3886,131.5476,28788.0
2025-01-13 13:10:00,132.34,132.41,132.32,132.36,25180.0,131.5476,131.6172,131.5277,131.5675,25180.0
2025-01-13 13:15:00,132.36,132.37,132.27,132.31,123709.0,131.5675,131.5774,131.478,131.5178,123709.0
2025-01-13 13:20:00,132.3,132.33,132.27,132.32,22549.0,131.5078,131.5377,131.478,131.5277,22549.0
2025-01-13 13:25:00,132.32,132.42,132.32,132.42,24790.0,131.5277,131.6271,131.5277,131.6271,24790.0
2025-01-13 13:30:00,132.42,132.48,132.36,132.46,59909.0,131.6271,131.6868,131.5675,131.6669,59909.0
2025-01-13 13:35:00,132.45,132.51,132.39,132.51,37020.0,131.6569,131.7166,131.5973,131.7166,37020.0
2025-01-13 13:40:00,132.51,132.51,132.4,132.41,74603.0,131.7166,131.7166,131.6072,131.6172,74603.0
2025-01-13 13:45:00,132.41,132.71,132.4,132.7,377891.0,131.6172,131.9154,131.6072,131.9055,377891.0
2025-01-13 13:50:00,132.69,132.69,132.45,132.46,47966.0,131.8955,131.8955,131.6569,131.6669,47966.0
2025-01-13 13:55:00,132.44,132.55,132.41,132.52,44338.0,131.647,131.7563,131.6172,131.7265,44338.0
2025-01-13 14:00:00,132.52,132.56,132.36,132.39,34464.0,131.7265,131.7663,131.5675,131.5973,34464.0
2025-01-13 14:05:00,132.4,132.56,132.38,132.53,33731.0,131.6072,131.7663,131.5874,131.7365,33731.0
2025-01-13 14:10:00,132.53,132.65,132.49,132.56,40396.0,131.7365,131.8558,131.6967,131.7663,40396.0
2025-01-13 14:15:00,132.56,132.56,132.48,132.49,32427.0,131.7663,131.7663,131.6868,131.6967,32427.0
2025-01-13 14:20:00,132.49,132.61,132.43,132.55,31015.0,131.6967,131.816,131.6371,131.7563,31015.0
2025-01-13 14:25:00,132.55,132.71,132.52,132.69,30129.0,131.7563,131.9154,131.7265,131.8955,30129.0
2025-01-13 14:30:00,132.67,132.73,132.61,132.65,28302.0,131.8756,131.9353,131.816,131.8558,28302.0
2025-01-13 14:35:00,132.65,132.81,132.58,132.77,23100.0,131.8558,132.0148,131.7862,131.975,23100.0
2025-01-13 14:40:00,132.78,132.86,132.75,132.81,22483.0,131.985,132.0645,131.9552,132.0148,22483.0
2025-01-13 14:45:00,132.8,132.8,132.61,132.64,78288.0,132.0049,132.0049,131.816,131.8458,78288.0
2025-01-13 14:50:00,132.64,132.72,132.57,132.7,32876.0,131.8458,131.9253,131.7762,131.9055,32876.0
2025-01-13 14:55:00,132.71,132.81,132.71,132.75,71155.0,131.9154,132.0148,131.9154,131.9552,71155.0
2025-01-13 15:00:00,132.75,132.76,132.62,132.71,227843.0,131.9552,131.9651,131.8259,131.9154,227843.0
2025-01-13 15:05:00,132.71,132.85,132.7,132.8,40904.0,131.9154,132.0546,131.9055,132.0049,40904.0
2025-01-13 15:10:00,132.81,132.84,132.75,132.77,43661.0,132.0148,132.0446,131.9552,131.975,43661.0
2025-01-13 15:15:00,132.76,132.85,132.73,132.84,38741.0,131.9651,132.0546,131.9353,132.0446,38741.0
2025-01-13 15:20:00,132.84,132.86,132.72,132.74,47659.0,132.0446,132.0645,131.9253,131.9452,47659.0
2025-01-13 15:25:00,132.75,132.81,132.71,132.77,39290.0,131.9552,132.0148,131.9154,131.975,39290.0
2025-01-13 15:30:00,132.77,132.79,132.68,132.73,76307.0,131.975,131.9949,131.8856,131.9353,76307.0
2025-01-13 15:35:00,132.73,132.84,132.69,132.75,72561.0,131.9353,132.0446,131.8955,131.9552,72561.0
2025-01-13 15:40:00,132.76,132.79,132.64,132.65,110135.0,131.9651,131.9949,131.8458,131.8558,110135.0
2025-01-13 15:45:00,132.65,132.71,132.6,132.66,113746.0,131.8558,131.9154,131.806,131.8657,113746.0
2025-01-13 15:50:00,132.67,132.94,132.66,132.84,254932.0,131.8756,132.144,131.8657,132.0446,254932.0
2025-01-13 15:55:00,132.85,132.95,132.83,132.89,421809.0,132.0546,132.154,132.0347,132.0943,421809.0
2025-01-14 09:30:00,133.81,133.97,133.57,133.71,236952.0,133.0088,133.1678,132.7702,132.9094,236952.0
2025-01-14 09:35:00,133.76,133.98,133.75,133.84,133305.0,132.9591,133.1778,132.9492,133.0386,133305.0
2025-01-14 09:40:00,133.84,134.09,133.82,134.07,104274.0,133.0386,133.2871,133.0187,133.2672,104274.0
2025-01-14 09:45:00,134.07,134.11,133.86,134.03,102665.0,133.2672,133.307,133.0585,133.2275,102665.0
2025-01-14 09:50:00,134.03,134.04,133.78,133.87,83632.0,133.2275,133.2374,132.979,133.0684,83632.0
2025-01-14 09:55:00,133.88,133.91,133.69,133.76,146329.0,133.0784,133.1082,132.8895,132.9591,146329.0
2025-01-14 10:00:00,133.77,134.1,133.71,134.05,91685.0,132.969,133.2971,132.9094,133.2474,91685.0
2025-01-14 10:05:00,134.03,134.34,134.02,134.13,85195.0,133.2275,133.5356,133.2175,133.3269,85195.0
2025-01-14 10:10:00,134.13,134.25,134.05,134.14,149491.0,133.3269,133.4462,133.2474,133.3368,149491.0
2025-01-14 10:15:00,134.15,134.22,134.08,134.15,57787.0,133.3468,133.4164,133.2772,133.3468,57787.0
2025-01-14 10:20:00,134.15,134.25,134.09,134.22,125020.0,133.3468,133.4462,133.2871,133.4164,125020.0
2025-01-14 10:25:00,134.22,134.31,134.13,134.18,49707.0,133.4164,133.5058,133.3269,133.3766,49707.0
2025-01-14 10:30:00,134.19,134.38,134.16,134.32,61858.0,133.3865,133.5754,133.3567,133.5158,61858.0
2025-01-14 10:35:00,134.33,134.39,134.22,134.25,39279.0,133.5257,133.5853,133.4164,133.4462,39279.0
2025-01-14 10:40:00,134.26,134.47,134.24,134.44,23285.0,133.4561,133.6649,133.4362,133.635,23285.0
2025-01-14 10:45:00,134.44,134.47,134.33,134.33,71957.0,133.635,133.6649,133.5257,133.5257,71957.0
2025-01-14 10:50:00,134.33,134.33,134.11,134.23,91651.0,133.5257,133.5257,133.307,133.4263,91651.0
2025-01-14 10:55:00,134.22,134.24,134.07,134.08,34439.0,133.4164,133.4362,133.2672,133.2772,34439.0
2025-01-14 11:00:00,134.08,134.08,133.7,133.73,81411.0,133.2772,133.2772,132.8995,132.9293,81411.0
2025-01-14 11:05:00,133.72,133.85,133.7,133.77,68221.0,132.9193,133.0486,132.8995,132.969,68221.0
2025-01-14 11:10:00,133.75,133.77,133.61,133.68,83889.0,132.9492,132.969,132.81,132.8796,83889.0
2025-01-14 11:15:00,133.68,133.78,133.62,133.72,119756.0,132.8796,132.979,132.8199,132.9193,119756.0
2025-01-14 11:20:00,133.72,133.76,133.63,133.67,28708.0,132.9193,132.9591,132.8299,132.8696,28708.0
2025-01-14 11:25:00,133.68,133.91,133.65,133.71,44758.0,132.8796,133.1082,132.8498,132.9094,44758.0
2025-01-14 11:30:00,133.7,133.78,133.62,133.69,33894.0,132.8995,132.979,132.8199,132.8895,33894.0
2025-01-14 11:35:00,133.68,133.7,133.5,133.57,25212.0,132.8796,132.8995,132.7007,132.7702,25212.0
2025-01-14 11:40:00,133.57,133.6,133.41,133.42,32035.0,132.7702,132.8001,132.6112,132.6211,32035.0
2025-01-14 11:45:00,133.42,133.44,133.32,133.33,71975.0,132.6211,132.641,132.5217,132.5317,71975.0
2025-01-14 11:50:00,133.33,133.39,133.27,133.39,33446.0,132.5317,132.5913,132.472,132.5913,33446.0
2025-01-14 11:55:00,133.38,133.44,133.23,133.24,50519.0,132.5814,132.641,132.4323,132.4422,50519.0
2025-01-14 12:00:00,133.23,133.34,133.21,133.33,31649.0,132.4323,132.5416,132.4124,132.5317,31649.0
2025-01-14 12:05:00,133.32,133.45,133.28,133.39,168230.0,132.5217,132.651,132.482,132.5913,168230.0
2025-01-14 12:10:00,133.39,133.51,133.38,133.45,57451.0,132.5913,132.7106,132.5814,132.651,57451.0
2025-01-14 12:15:00,133.43,133.56,133.42,133.45,34248.0,132.6311,132.7603,132.6211,132.651,34248.0
2025-01-14 12:20:00,133.45,133.46,133.31,133.38,39866.0,132.651,132.6609,132.5118,132.5814,39866.0
2025-01-14 12:25:00,133.39,133.52,133.38,133.48,33228.0,132.5913,132.7205,132.5814,132.6808,33228.0
2025-01-14 12:30:00,133.47,133.49,133.27,133.31,38837.0,132.6708,132.6907,132.472,132.5118,38837.0
2025-01-14 12:35:00,133.31,133.48,133.24,133.47,33699.0,132.5118,132.6808,132.4422,132.6708,33699.0
2025-01-14 12:40:00,133.47,133.61,133.44,133.57,21498.0,132.6708,132.81,132.641,132.7702,21498.0
2025-01-14 12:45:00,133.57,133.62,133.53,133.59,45550.0,132.7702,132.8199,132.7305,132.7901,45550.0
2025-01-14 12:50:00,133.59,133.73,133.59,133.69,25181.0,132.7901,132.9293,132.7901,132.8895,25181.0
2025-01-14 12:55:00,133.7,133.74,133.63,133.72,24509.0,132.8995,132.9392,132.8299,132.9193,24509.0
2025-01-14 13:00:00,133.72,133.83,133.7,133.81,25324.0,132.9193,133.0287,132.8995,133.0088,25324.0
2025-01-14 13:05:00,133.82,133.86,133.78,133.81,27035.0,133.0187,133.0585,132.979,133.0088,27035.0
2025-01-14 13:10:00,133.82,133.84,133.77,133.81,19765.0,133.0187,133.0386,132.969,133.0088,19765.0
2025-01-14 13:15:00,133.81,134.03,133.8,133.99,26044.0,133.0088,133.2275,132.9989,133.1877,26044.0
2025-01-14 13:20:00,133.99,134.1,133.98,134.09,32054.0,133.1877,133.2971,133.1778,133.2871,32054.0
2025-01-14 13:25:00,134.1,134.19,134.06,134.14,24125.0,133.2971,133.3865,133.2573,133.3368,24125.0
2025-01-14 13:30:00,134.15,134.23,134.1,134.22,18765.0,133.3468,133.4263,133.2971,133.4164,18765.0
2025-01-14 13:35:00,134.23,134.38,134.23,134.38,231870.0,133.4263,133.5754,133.4263,133.5754,231870.0
2025-01-14 13:40:00,134.37,134.47,134.36,134.44,41101.0,133.5655,133.6649,133.5555,133.635,41101.0
2025-01-14 13:45:00,134.43,134.51,134.41,134.49,57814.0,133.6251,133.7046,133.6052,133.6847,57814.0
2025-01-14 13:50:00,134.5,134.59,134.48,134.59,35552.0,133.6947,133.7841,133.6748,133.7841,35552.0
2025-01-14 13:55:00,134.59,134.63,134.56,134.59,41206.0,133.7841,133.8239,133.7543,133.7841,41206.0
2025-01-14 14:00:00,134.58,134.58,134.41,134.44,44023.0,133.7742,133.7742,133.6052,133.635,44023.0
2025-01-14 14:05:00,134.44,134.52,134.42,134.46,31277.0,133.635,133.7146,133.6152,133.6549,31277.0
2025-01-14 14:10:00,134.47,134.5,134.4,134.49,66179.0,133.6649,133.6947,133.5953,133.6847,66179.0
2025-01-14 14:15:00,134.48,134.57,134.46,134.55,51002.0,133.6748,133.7643,133.6549,133.7444,51002.0
2025-01-14 14:20:00,134.56,134.58,134.52,134.57,42654.0,133.7543,133.7742,133.7146,133.7643,42654.0
2025-01-14 14:25:00,134.56,134.62,134.44,134.45,48610.0,133.7543,133.814,133.635,133.645,48610.0
2025-01-14 14:30:00,134.46,134.61,134.43,134.55,31914.0,133.6549,133.804,133.6251,133.7444,31914.0
2025-01-14 14:35:00,134.57,134.63,134.56,134.61,25357.0,133.7643,133.8239,133.7543,133.804,25357.0
2025-01-14 14:40:00,134.61,134.64,134.54,134.59,23329.0,133.804,133.8338,133.7344,133.7841,23329.0
2025-01-14 14:45:00,134.58,134.61,134.53,134.55,28349.0,133.7742,133.804,133.7245,133.7444,28349.0
2025-01-14 14:50:00,134.55,134.55,134.38,134.38,31303.0,133.7444,133.7444,133.5754,133.5754,31303.0
2025-01-14 14:55:00,134.39,134.4,134.13,134.18,26393.0,133.5853,133.5953,133.3269,133.3766,26393.0
2025-01-14 15:00:00,134.17,134.22,133.9,133.94,51332.0,133.3666,133.4164,133.0983,133.138,51332.0
2025-01-14 15:05:00,133.94,134.11,133.88,134.06,49590.0,133.138,133.307,133.0784,133.2573,49590.0
2025-01-14 15:10:00,134.03,134.13,134.02,134.08,38123.0,133.2275,133.3269,133.2175,133.2772,38123.0
2025-01-14 15:15:00,134.09,134.24,134.08,134.19,56540.0,133.2871,133.4362,133.2772,133.3865,56540.0
2025-01-14 15:20:00,134.19,134.36,134.13,134.31,56775.0,133.3865,133.5555,133.3269,133.5058,56775.0
2025-01-14 15:25:00,134.31,134.34,134.23,134.34,43461.0,133.5058,133.5356,133.4263,133.5356,43461.0
2025-01-14 15:30:00,134.34,134.4,134.25,134.33,129310.0,133.5356,133.5953,133.4462,133.5257,129310.0
2025-01-14 15:35:00,134.34,134.38,134.19,134.21,53443.0,133.5356,133.5754,133.3865,133.4064,53443.0
2025-01-14 15:40:00,134.21,134.26,134.14,134.25,63827.0,133.4064,133.4561,133.3368,133.4462,63827.0
2025-01-14 15:45:00,134.25,134.39,134.22,134.31,95024.0,133.4462,133.5853,133.4164,133.5058,95024.0
2025-01-14 15:50:00,134.3,134.51,134.3,134.4,147910.0,133.4959,133.7046,133.4959,133.5953,147910.0
2025-01-14 15:55:00,134.4,134.46,134.33,134.44,380706.0,133.5953,133.6549,133.5257,133.635,380706.0
2025-01-15 09:30:00,136.52,136.64,136.07,136.24,306860.0,135.7026,135.8219,135.2553,135.4243,306860.0
2025-01-15 09:35:00,136.23,136.28,136.07,136.19,174460.0,135.4143,135.464,135.2553,135.3746,174460.0
2025-01-15 09:40:00,136.2,136.28,136.16,136.19,200609.0,135.3845,135.464,135.3447,135.3746,200609.0
2025-01-15 09:45:00,136.19,136.23,136.07,136.14,62268.0,135.3746,135.4143,135.2553,135.3249,62268.0
2025-01-15 09:50:00,136.14,136.15,135.91,135.97,64977.0,135.3249,135.3348,135.0962,135.1559,64977.0
2025-01-15 09:55:00,135.97,136.2,135.89,136.19,231254.0,135.1559,135.3845,135.0764,135.3746,231254.0
2025-01-15 10:00:00,136.19,136.22,135.91,135.96,169308.0,135.3746,135.4044,135.0962,135.1459,169308.0
2025-01-15 10:05:00,135.96,135.97,135.77,135.89,296750.0,135.1459,135.1559,134.9571,135.0764,296750.0
2025-01-15 10:10:00,135.89,136.01,135.88,135.97,72904.0,135.0764,135.1956,135.0664,135.1559,72904.0
2025-01-15 10:15:00,135.97,136.0,135.89,135.93,176641.0,135.1559,135.1857,135.0764,135.1161,176641.0
2025-01-15 10:20:00,135.93,135.93,135.75,135.84,97567.0,135.1161,135.1161,134.9372,135.0267,97567.0
2025-01-15 10:25:00,135.84,135.91,135.79,135.83,91701.0,135.0267,135.0962,134.9769,135.0167,91701.0
2025-01-15 10:30:00,135.82,135.92,135.72,135.79,94667.0,135.0068,135.1062,134.9074,134.9769,94667.0
2025-01-15 10:35:00,135.78,135.78,135.54,135.56,151863.0,134.967,134.967,134.7284,134.7483,151863.0
2025-01-15 10:40:00,135.55,135.72,135.51,135.63,67143.0,134.7384,134.9074,134.6986,134.8179,67143.0
2025-01-15 10:45:00,135.63,135.66,135.43,135.44,55207.0,134.8179,134.8477,134.6191,134.629,55207.0
2025-01-15 10:50:00,135.44,135.5,135.35,135.45,130095.0,134.629,134.6887,134.5396,134.639,130095.0
2025-01-15 10:55:00,135.44,135.5,135.4,135.44,40515.0,134.629,134.6887,134.5893,134.629,40515.0
2025-01-15 11:00:00,135.45,135.56,135.42,135.45,48382.0,134.639,134.7483,134.6092,134.639,48382.0
2025-01-15 11:05:00,135.46,135.54,135.37,135.5,31464.0,134.6489,134.7284,134.5595,134.6887,31464.0
2025-01-15 11:10:00,135.51,135.52,135.37,135.38,52254.0,134.6986,134.7086,134.5595,134.5694,52254.0
2025-01-15 11:15:00,135.38,135.42,135.25,135.32,45713.0,134.5694,134.6092,134.4402,134.5098,45713.0
2025-01-15 11:20:00,135.31,135.5,135.26,135.43,68252.0,134.4998,134.6887,134.4501,134.6191,68252.0
2025-01-15 11:25:00,135.42,135.44,135.36,135.39,67286.0,134.6092,134.629,134.5495,134.5793,67286.0
2025-01-15 11:30:00,135.38,135.38,135.14,135.19,91653.0,134.5694,134.5694,134.3308,134.3805,91653.0
2025-01-15 11:35:00,135.18,135.34,135.17,135.24,83720.0,134.3706,134.5296,134.3607,134.4302,83720.0
2025-01-15 11:40:00,135.25,135.26,135.15,135.16,62807.0,134.4402,134.4501,134.3408,134.3507,62807.0
2025-01-15 11:45:00,135.17,135.22,135.08,135.13,34119.0,134.3607,134.4104,134.2712,134.3209,34119.0
2025-01-15 11:50:00,135.14,135.14,135.04,135.13,26761.0,134.3308,134.3308,134.2314,134.3209,26761.0
2025-01-15 11:55:00,135.11,135.26,135.09,135.25,33074.0,134.301,134.4501,134.2811,134.4402,33074.0
2025-01-15 12:00:00,135.24,135.39,135.22,135.38,66565.0,134.4302,134.5793,134.4104,134.5694,66565.0
2025-01-15 12:05:00,135.37,135.48,135.36,135.43,66905.0,134.5595,134.6688,134.5495,134.6191,66905.0
2025-01-15 12:10:00,135.43,135.46,135.4,135.41,35106.0,134.6191,134.6489,134.5893,134.5992,35106.0
2025-01-15 12:15:00,135.42,135.52,135.33,135.33,39009.0,134.6092,134.7086,134.5197,134.5197,39009.0
2025-01-15 12:20:00,135.33,135.39,135.27,135.28,47348.0,134.5197,134.5793,134.4601,134.47,47348.0
2025-01-15 12:25:00,135.28,135.45,135.27,135.45,33207.0,134.47,134.639,134.4601,134.639,33207.0
2025-01-15 12:30:00,135.44,135.48,135.4,135.48,39597.0,134.629,134.6688,134.5893,134.6688,39597.0
2025-01-15 12:35:00,135.47,135.48,135.41,135.47,25289.0,134.6589,134.6688,134.5992,134.6589,25289.0
2025-01-15 12:40:00,135.47,135.5,135.45,135.5,29562.0,134.6589,134.6887,134.639,134.6887,29562.0
2025-01-15 12:45:00,135.5,135.5,135.42,135.42,19982.0,134.6887,134.6887,134.6092,134.6092,19982.0
2025-01-15 12:50:00,135.43,135.43,135.29,135.39,48503.0,134.6191,134.6191,134.4799,134.5793,48503.0
2025-01-15 12:55:00,135.39,135.39,135.23,135.24,82705.0,134.5793,134.5793,134.4203,134.4302,82705.0
2025-01-15 13:00:00,135.28,135.39,135.25,135.39,47331.0,134.47,134.5793,134.4402,134.5793,47331.0
2025-01-15 13:05:00,135.4,135.41,135.27,135.3,43628.0,134.5893,134.5992,134.4601,134.4899,43628.0
2025-01-15 13:10:00,135.3,135.36,135.29,135.34,48910.0,134.4899,134.5495,134.4799,134.5296,48910.0
2025-01-15 13:15:00,135.34,135.41,135.33,135.39,25333.0,134.5296,134.5992,134.5197,134.5793,25333.0
2025-01-15 13:20:00,135.4,135.42,135.38,135.41,20048.0,134.5893,134.6092,134.5694,134.5992,20048.0
2025-01-15 13:25:00,135.41,135.44,135.35,135.44,96179.0,134.5992,134.629,134.5396,134.629,96179.0
2025-01-15 13:30:00,135.44,135.49,135.43,135.46,49967.0,134.629,134.6787,134.6191,134.6489,49967.0
2025-01-15 13:35:00,135.44,135.45,135.37,135.44,74533.0,134.629,134.639,134.5595,134.629,74533.0
2025-01-15 13:40:00,135.44,135.46,135.39,135.42,51483.0,134.629,134.6489,134.5793,134.6092,51483.0
2025-01-15 13:45:00,135.41,135.44,135.36,135.38,32005.0,134.5992,134.629,134.5495,134.5694,32005.0
2025-01-15 13:50:00,135.38,135.45,135.36,135.45,26852.0,134.5694,134.639,134.5495,134.639,26852.0
2025-01-15 13:55:00,135.45,135.47,135.42,135.43,28175.0,134.639,134.6589,134.6092,134.6191,28175.0
2025-01-15 14:00:00,135.43,135.46,135.4,135.45,30445.0,134.6191,134.6489,134.5893,134.639,30445.0
2025-01-15 14:05:00,135.45,135.48,135.38,135.4,67164.0,134.639,134.6688,134.5694,134.5893,67164.0
2025-01-15 14:10:00,135.4,135.43,135.34,135.43,58161.0,134.5893,134.6191,134.5296,134.6191,58161.0
2025-01-15 14:15:00,135.42,135.46,135.39,135.4,54280.0,134.6092,134.6489,134.5793,134.5893,54280.0
2025-01-15 14:20:00,135.4,135.41,135.33,135.34,30097.0,134.5893,134.5992,134.5197,134.5296,30097.0
2025-01-15 14:25:00,135.33,135.45,135.31,135.44,104046.0,134.5197,134.639,134.4998,134.629,104046.0
2025-01-15 14:30:00,135.46,135.53,135.45,135.47,36959.0,134.6489,134.7185,134.639,134.6589,36959.0
2025-01-15 14:35:00,135.48,135.58,135.47,135.58,32648.0,134.6688,134.7682,134.6589,134.7682,32648.0
2025-01-15 14:40:00,135.58,135.65,135.55,135.56,81847.0,134.7682,134.8378,134.7384,134.7483,81847.0
2025-01-15 14:45:00,135.56,135.65,135.54,135.61,106619.0,134.7483,134.8378,134.7284,134.798,106619.0
2025-01-15 14:50:00,135.6,135.61,135.52,135.59,61949.0,134.7881,134.798,134.7086,134.7781,61949.0
2025-01-15 14:55:00,135.59,135.61,135.53,135.56,35431.0,134.7781,134.798,134.7185,134.7483,35431.0
2025-01-15 15:00:00,135.56,135.64,135.55,135.64,70765.0,134.7483,134.8278,134.7384,134.8278,70765.0
2025-01-15 15:05:00,135.64,135.67,135.61,135.65,73622.0,134.8278,134.8577,134.798,134.8378,73622.0
2025-01-15 15:10:00,135.65,135.7,135.61,135.63,46099.0,134.8378,134.8875,134.798,134.8179,46099.0
2025-01-15 15:15:00,135.64,135.64,135.52,135.53,85832.0,134.8278,134.8278,134.7086,134.7185,85832.0
2025-01-15 15:20:00,135.54,135.61,135.51,135.59,54362.0,134.7284,134.798,134.6986,134.7781,54362.0
2025-01-15 15:25:00,135.59,135.63,135.56,135.59,138858.0,134.7781,134.8179,134.7483,134.7781,138858.0
2025-01-15 15:30:00,135.59,135.61,135.54,135.58,120863.0,134.7781,134.798,134.7284,134.7682,120863.0
2025-01-15 15:35:00,135.58,135.58,135.44,135.47,96322.0,134.7682,134.7682,134.629,134.6589,96322.0
2025-01-15 15:40:00,135.46,135.47,135.39,135.44,89127.0,134.6489,134.6589,134.5793,134.629,89127.0
2025-01-15 15:45:00,135.44,135.52,135.43,135.48,126475.0,134.629,134.7086,134.6191,134.6688,126475.0
2025-01-15 15:50:00,135.47,135.53,135.36,135.37,208636.0,134.6589,134.7185,134.5495,134.5595,208636.0
2025-01-15 15:55:00,135.37,135.38,135.27,135.32,490899.0,134.5595,134.5694,134.4601,134.5098,490899.0
2025-01-16 09:30:00,135.66,135.98,135.66,135.98,221425.0,134.8477,135.1658,134.8477,135.1658,221425.0
2025-01-16 09:35:00,135.96,136.07,135.86,135.93,208260.0,135.1459,135.2553,135.0465,135.1161,208260.0
2025-01-16 09:40:00,135.94,135.99,135.72,135.76,73299.0,135.1261,135.1758,134.9074,134.9471,73299.0
2025-01-16 09:45:00,135.77,135.83,135.68,135.72,65171.0,134.9571,135.0167,134.8676,134.9074,65171.0
2025-01-16 09:50:00,135.72,135.87,135.72,135.82,53255.0,134.9074,135.0565,134.9074,135.0068,53255.0
2025-01-16 09:55:00,135.83,135.87,135.62,135.66,54151.0,135.0167,135.0565,134.808,134.8477,54151.0
2025-01-16 10:00:00,135.66,135.67,135.51,135.62,64283.0,134.8477,134.8577,134.6986,134.808,64283.0
2025-01-16 10:05:00,135.62,135.95,135.62,135.92,148423.0,134.808,135.136,134.808,135.1062,148423.0
2025-01-16 10:10:00,135.9,135.99,135.84,135.92,100452.0,135.0863,135.1758,135.0267,135.1062,100452.0
2025-01-16 10:15:00,135.91,136.04,135.86,136.03,86328.0,135.0962,135.2255,135.0465,135.2155,86328.0
2025-01-16 10:20:00,136.02,136.13,136.0,136.12,93714.0,135.2056,135.3149,135.1857,135.305,93714.0
2025-01-16 10:25:00,136.12,136.14,135.94,136.14,54734.0,135.305,135.3249,135.1261,135.3249,54734.0
2025-01-16 10:30:00,136.13,136.23,136.05,136.15,42344.0,135.3149,135.4143,135.2354,135.3348,42344.0
2025-01-16 10:35:00,136.13,136.23,136.02,136.19,22983.0,135.3149,135.4143,135.2056,135.3746,22983.0
2025-01-16 10:40:00,136.19,136.21,136.06,136.19,210303.0,135.3746,135.3944,135.2453,135.3746,210303.0
2025-01-16 10:45:00,136.16,136.29,136.15,136.28,74221.0,135.3447,135.474,135.3348,135.464,74221.0
2025-01-16 10:50:00,136.28,136.4,136.27,136.37,35031.0,135.464,135.5833,135.4541,135.5535,35031.0
2025-01-16 10:55:00,136.38,136.53,136.38,136.53,70981.0,135.5634,135.7125,135.5634,135.7125,70981.0
2025-01-16 11:00:00,136.54,136.66,136.53,136.64,80337.0,135.7225,135.8417,135.7125,135.8219,80337.0
2025-01-16 11:05:00,136.64,136.72,136.58,136.68,40948.0,135.8219,135.9014,135.7622,135.8616,40948.0
2025-01-16 11:10:00,136.67,136.67,136.54,136.55,67993.0,135.8517,135.8517,135.7225,135.7324,67993.0
2025-01-16 11:15:00,136.56,136.62,136.45,136.5,41446.0,135.7423,135.802,135.633,135.6827,41446.0
2025-01-16 11:20:00,136.5,136.66,136.42,136.62,24257.0,135.6827,135.8417,135.6032,135.802,24257.0
2025-01-16 11:25:00,136.62,136.81,136.61,136.8,31549.0,135.802,135.9908,135.792,135.9809,31549.0
2025-01-16 11:30:00,136.79,136.85,136.75,136.82,30414.0,135.971,136.0306,135.9312,136.0008,30414.0
2025-01-16 11:35:00,136.79,136.83,136.73,136.8,31410.0,135.971,136.0107,135.9113,135.9809,31410.0
2025-01-16 11:40:00,136.79,136.8,136.7,136.77,44958.0,135.971,135.9809,135.8815,135.9511,44958.0
2025-01-16 11:45:00,136.76,136.89,136.74,136.89,20080.0,135.9411,136.0704,135.9213,136.0704,20080.0
2025-01-16 11:50:00,136.89,136.97,136.82,136.96,21965.0,136.0704,136.1499,136.0008,136.1399,21965.0
2025-01-16 11:55:00,136.94,137.04,136.92,137.02,47841.0,136.1201,136.2195,136.1002,136.1996,47841.0
2025-01-16 12:00:00,137.01,137.08,136.97,137.01,54957.0,136.1896,136.2592,136.1499,136.1896,54957.0
2025-01-16 12:05:00,137.02,137.07,137.0,137.04,20909.0,136.1996,136.2493,136.1797,136.2195,20909.0
2025-01-16 12:10:00,137.04,137.05,137.0,137.01,13399.0,136.2195,136.2294,136.1797,136.1896,13399.0
2025-01-16 12:15:00,137.01,137.02,136.9,136.93,56002.0,136.1896,136.1996,136.0803,136.1101,56002.0
2025-01-16 12:20:00,136.94,136.98,136.88,136.95,56689.0,136.1201,136.1598,136.0604,136.13,56689.0
2025-01-16 12:25:00,136.95,137.03,136.94,137.03,26075.0,136.13,136.2095,136.1201,136.2095,26075.0
2025-01-16 12:30:00,137.02,137.04,136.97,136.98,12743.0,136.1996,136.2195,136.1499,136.1598,12743.0
2025-01-16 12:35:00,136.99,137.0,136.87,136.88,72324.0,136.1698,136.1797,136.0505,136.0604,72324.0
2025-01-16 12:40:00,136.89,136.91,136.86,136.9,19422.0,136.0704,136.0902,136.0405,136.0803,19422.0
2025-01-16 12:45:00,136.91,136.93,136.83,136.84,24513.0,136.0902,136.1101,136.0107,136.0207,24513.0
2025-01-16 12:50:00,136.84,136.85,136.75,136.75,28010.0,136.0207,136.0306,135.9312,135.9312,28010.0
2025-01-16 12:55:00,136.75,136.89,136.75,136.86,26672.0,135.9312,136.0704,135.9312,136.0405,26672.0
2025-01-16 13:00:00,136.84,136.9,136.79,136.9,20476.0,136.0207,136.0803,135.971,136.0803,20476.0
2025-01-16 13:05:00,136.9,136.96,136.85,136.92,53201.0,136.0803,136.1399,136.0306,136.1002,53201.0
2025-01-16 13:10:00,136.92,136.97,136.89,136.93,54896.0,136.1002,136.1499,136.0704,136.1101,54896.0
2025-01-16 13:15:00,136.92,136.94,136.89,136.93,39382.0,136.1002,136.1201,136.0704,136.1101,39382.0
2025-01-16 13:20:00,136.95,136.97,136.92,136.97,29193.0,136.13,136.1499,136.1002,136.1499,29193.0
2025-01-16 13:25:00,136.98,136.99,136.91,136.94,23310.0,136.1598,136.1698,136.0902,136.1201,23310.0
2025-01-16 13:30:00,136.93,136.93,136.84,136.87,67613.0,136.1101,136.1101,136.0207,136.0505,67613.0
2025-01-16 13:35:00,136.86,136.92,136.8,136.83,120684.0,136.0405,136.1002,135.9809,136.0107,120684.0
2025-01-16 13:40:00,136.81,136.86,136.77,136.82,21390.0,135.9908,136.0405,135.9511,136.0008,21390.0
2025-01-16 13:45:00,136.82,136.84,136.62,136.71,68277.0,136.0008,136.0207,135.802,135.8914,68277.0
2025-01-16 13:50:00,136.71,136.8,136.66,136.78,29998.0,135.8914,135.9809,135.8417,135.961,29998.0
2025-01-16 13:55:00,136.78,136.8,136.59,136.62,25425.0,135.961,135.9809,135.7722,135.802,25425.0
2025-01-16 14:00:00,136.63,136.69,136.56,136.67,45612.0,135.8119,135.8716,135.7423,135.8517,45612.0
2025-01-16 14:05:00,136.66,136.71,136.65,136.69,48959.0,135.8417,135.8914,135.8318,135.8716,48959.0
2025-01-16 14:10:00,136.69,136.71,136.64,136.66,22432.0,135.8716,135.8914,135.8219,135.8417,22432.0
2025-01-16 14:15:00,136.67,136.72,136.66,136.69,21712.0,135.8517,135.9014,135.8417,135.8716,21712.0
2025-01-16 14:20:00,136.7,136.72,136.54,136.56,34416.0,135.8815,135.9014,135.7225,135.7423,34416.0
2025-01-16 14:25:00,136.56,136.74,136.56,136.73,25967.0,135.7423,135.9213,135.7423,135.9113,25967.0
2025-01-16 14:30:00,136.73,136.76,136.69,136.75,29965.0,135.9113,135.9411,135.8716,135.9312,29965.0
2025-01-16 14:35:00,136.74,136.78,136.72,136.77,15287.0,135.9213,135.961,135.9014,135.9511,15287.0
2025-01-16 14:40:00,136.76,136.77,136.7,136.72,35215.0,135.9411,135.9511,135.8815,135.9014,35215.0
2025-01-16 14:45:00,136.72,136.78,136.71,136.72,21338.0,135.9014,135.961,135.8914,135.9014,21338.0
2025-01-16 14:50:00,136.7,136.73,136.66,136.71,16504.0,135.8815,135.9113,135.8417,135.8914,16504.0
2025-01-16 14:55:00,136.71,136.8,136.71,136.73,22785.0,135.8914,135.9809,135.8914,135.9113,22785.0
2025-01-16 15:00:00,136.72,136.81,136.71,136.8,43580.0,135.9014,135.9908,135.8914,135.9809,43580.0
2025-01-16 15:05:00,136.8,136.85,136.79,136.84,19786.0,135.9809,136.0306,135.971,136.0207,19786.0
2025-01-16 15:10:00,136.84,136.85,136.76,136.77,38813.0,136.0207,136.0306,135.9411,135.9511,38813.0
2025-01-16 15:15:00,136.77,136.81,136.7,136.75,42327.0,135.9511,135.9908,135.8815,135.9312,42327.0
2025-01-16 15:20:00,136.73,136.78,136.67,136.72,58939.0,135.9113,135.961,135.8517,135.9014,58939.0
2025-01-16 15:25:00,136.72,136.76,136.68,136.73,65539.0,135.9014,135.9411,135.8616,135.9113,65539.0
2025-01-16 15:30:00,136.73,136.91,136.73,136.89,114431.0,135.9113,136.0902,135.9113,136.0704,114431.0
2025-01-16 15:35:00,136.89,136.97,136.86,136.95,129769.0,136.0704,136.1499,136.0405,136.13,129769.0
2025-01-16 15:40:00,136.96,137.08,136.92,137.03,108150.0,136.1399,136.2592,136.1002,136.2095,108150.0
2025-01-16 15:45:00,137.02,137.05,136.98,137.05,109629.0,136.1996,136.2294,136.1598,136.2294,109629.0
2025-01-16 15:50:00,137.04,137.13,137.02,137.05,146788.0,136.2195,136.3089,136.1996,136.2294,146788.0
2025-01-16 15:55:00,137.04,137.04,136.88,136.93,482274.0,136.2195,136.2195,136.0604,136.1101,482274.0
2025-01-17 09:30:00,137.83,137.88,137.26,137.29,417626.0,137.0047,137.0544,136.4381,136.468,417626.0
2025-01-17 09:35:00,137.29,137.42,137.2,137.31,229392.0,136.468,136.5972,136.3785,136.4878,229392.0
2025-01-17 09:40:00,137.35,137.55,137.3,137.42,74773.0,136.5276,136.7264,136.4779,136.5972,74773.0
2025-01-17 09:45:00,137.46,137.71,137.45,137.68,67688.0,136.637,136.8855,136.627,136.8556,67688.0
2025-01-17 09:50:00,137.67,137.71,137.5,137.52,103764.0,136.8457,136.8855,136.6767,136.6966,103764.0
2025-01-17 09:55:00,137.54,137.55,137.38,137.44,89487.0,136.7165,136.7264,136.5574,136.6171,89487.0
2025-01-17 10:00:00,137.44,137.53,137.36,137.47,258432.0,136.6171,136.7065,136.5375,136.6469,258432.0
2025-01-17 10:05:00,137.48,137.53,137.28,137.32,98847.0,136.6568,136.7065,136.458,136.4978,98847.0
2025-01-17 10:10:00,137.33,137.59,137.32,137.49,86459.0,136.5077,136.7662,136.4978,136.6668,86459.0
2025-01-17 10:15:00,137.48,137.65,137.46,137.59,99840.0,136.6568,136.8258,136.637,136.7662,99840.0
2025-01-17 10:20:00,137.6,137.65,137.55,137.61,99023.0,136.7761,136.8258,136.7264,136.7861,99023.0
2025-01-17 10:25:00,137.6,137.74,137.57,137.74,112482.0,136.7761,136.9153,136.7463,136.9153,112482.0
2025-01-17 10:30:00,137.74,137.83,137.72,137.79,111955.0,136.9153,137.0047,136.8954,136.965,111955.0
2025-01-17 10:35:00,137.78,137.86,137.73,137.82,56322.0,136.955,137.0346,136.9053,136.9948,56322.0
2025-01-17 10:40:00,137.81,137.83,137.77,137.83,52467.0,136.9849,137.0047,136.9451,137.0047,52467.0
2025-01-17 10:45:00,137.83,137.98,137.79,137.96,47190.0,137.0047,137.1538,136.965,137.134,47190.0
2025-01-17 10:50:00,137.97,138.08,137.95,138.07,224842.0,137.1439,137.2532,137.124,137.2433,224842.0
2025-01-17 10:55:00,138.06,138.08,137.98,138.02,218729.0,137.2334,137.2532,137.1538,137.1936,218729.0
2025-01-17 11:00:00,138.01,138.1,138.01,138.07,105129.0,137.1837,137.2731,137.1837,137.2433,105129.0
2025-01-17 11:05:00,138.07,138.19,138.02,138.18,77688.0,137.2433,137.3626,137.1936,137.3526,77688.0
2025-01-17 11:10:00,138.18,138.18,138.01,138.06,77127.0,137.3526,137.3526,137.1837,137.2334,77127.0
2025-01-17 11:15:00,138.07,138.2,138.07,138.14,52605.0,137.2433,137.3725,137.2433,137.3129,52605.0
2025-01-17 11:20:00,138.14,138.16,138.07,138.12,34391.0,137.3129,137.3328,137.2433,137.293,34391.0
2025-01-17 11:25:00,138.13,138.16,138.03,138.05,51482.0,137.3029,137.3328,137.2035,137.2234,51482.0
2025-01-17 11:30:00,138.06,138.15,138.05,138.09,41997.0,137.2334,137.3228,137.2234,137.2632,41997.0
2025-01-17 11:35:00,138.1,138.17,138.08,138.15,105181.0,137.2731,137.3427,137.2532,137.3228,105181.0
2025-01-17 11:40:00,138.16,138.25,138.15,138.24,30867.0,137.3328,137.4222,137.3228,137.4123,30867.0
2025-01-17 11:45:00,138.24,138.27,138.18,138.22,55658.0,137.4123,137.4421,137.3526,137.3924,55658.0
2025-01-17 11:50:00,138.22,138.25,138.15,138.17,23515.0,137.3924,137.4222,137.3228,137.3427,23515.0
2025-01-17 11:55:00,138.16,138.19,138.11,138.16,44184.0,137.3328,137.3626,137.2831,137.3328,44184.0
2025-01-17 12:00:00,138.15,138.15,138.03,138.06,65372.0,137.3228,137.3228,137.2035,137.2334,65372.0
2025-01-17 12:05:00,138.06,138.06,137.97,138.0,26937.0,137.2334,137.2334,137.1439,137.1737,26937.0
2025-01-17 12:10:00,138.0,138.14,138.0,138.14,27697.0,137.1737,137.3129,137.1737,137.3129,27697.0
2025-01-17 12:15:00,138.15,138.18,138.12,138.18,25431.0,137.3228,137.3526,137.293,137.3526,25431.0
2025-01-17 12:20:00,138.19,138.19,138.09,138.1,25799.0,137.3626,137.3626,137.2632,137.2731,25799.0
2025-01-17 12:25:00,138.11,138.13,138.07,138.09,25164.0,137.2831,137.3029,137.2433,137.2632,25164.0
2025-01-17 12:30:00,138.09,138.14,138.08,138.1,22408.0,137.2632,137.3129,137.2532,137.2731,22408.0
2025-01-17 12:35:00,138.1,138.2,138.06,138.19,28439.0,137.2731,137.3725,137.2334,137.3626,28439.0
2025-01-17 12:40:00,138.18,138.19,138.08,138.09,30424.0,137.3526,137.3626,137.2532,137.2632,30424.0
2025-01-17 12:45:00,138.09,138.11,138.07,138.07,13097.0,137.2632,137.2831,137.2433,137.2433,13097.0
2025-01-17 12:50:00,138.09,138.11,138.03,138.05,20876.0,137.2632,137.2831,137.2035,137.2234,20876.0
2025-01-17 12:55:00,138.04,138.05,137.97,138.04,22376.0,137.2135,137.2234,137.1439,137.2135,22376.0
2025-01-17 13:00:00,138.05,138.06,137.94,137.95,32881.0,137.2234,137.2334,137.1141,137.124,32881.0
2025-01-17 13:05:00,137.96,138.01,137.92,138.0,35160.0,137.134,137.1837,137.0942,137.1737,35160.0
2025-01-17 13:10:00,138.0,138.05,138.0,138.02,14187.0,137.1737,137.2234,137.1737,137.1936,14187.0
2025-01-17 13:15:00,138.03,138.04,137.95,137.95,23187.0,137.2035,137.2135,137.124,137.124,23187.0
2025-01-17 13:20:00,137.96,138.01,137.95,137.98,17891.0,137.134,137.1837,137.124,137.1538,17891.0
2025-01-17 13:25:00,137.99,138.0,137.95,137.99,35839.0,137.1638,137.1737,137.124,137.1638,35839.0
2025-01-17 13:30:00,137.99,138.02,137.92,137.92,18811.0,137.1638,137.1936,137.0942,137.0942,18811.0
2025-01-17 13:35:00,137.93,138.04,137.92,138.03,67641.0,137.1041,137.2135,137.0942,137.2035,67641.0
2025-01-17 13:40:00,138.03,138.03,137.88,137.91,145481.0,137.2035,137.2035,137.0544,137.0843,145481.0
2025-01-17 13:45:00,137.92,138.02,137.92,137.99,19071.0,137.0942,137.1936,137.0942,137.1638,19071.0
2025-01-17 13:50:00,138.0,138.0,137.95,137.96,43399.0,137.1737,137.1737,137.124,137.134,43399.0
2025-01-17 13:55:00,137.96,137.98,137.89,137.95,33161.0,137.134,137.1538,137.0644,137.124,33161.0
2025-01-17 14:00:00,137.96,137.99,137.94,137.94,17701.0,137.134,137.1638,137.1141,137.1141,17701.0
2025-01-17 14:05:00,137.94,137.97,137.89,137.96,23604.0,137.1141,137.1439,137.0644,137.134,23604.0
2025-01-17 14:10:00,137.96,137.96,137.91,137.93,15730.0,137.134,137.134,137.0843,137.1041,15730.0
2025-01-17 14:15:00,137.93,137.93,137.84,137.85,12408.0,137.1041,137.1041,137.0147,137.0246,12408.0
2025-01-17 14:20:00,137.86,137.96,137.86,137.94,15805.0,137.0346,137.134,137.0346,137.1141,15805.0
2025-01-17 14:25:00,137.94,137.95,137.87,137.88,18618.0,137.1141,137.124,137.0445,137.0544,18618.0
2025-01-17 14:30:00,137.87,137.91,137.84,137.9,12848.0,137.0445,137.0843,137.0147,137.0743,12848.0
2025-01-17 14:35:00,137.91,137.96,137.86,137.86,32061.0,137.0843,137.134,137.0346,137.0346,32061.0
2025-01-17 14:40:00,137.86,137.89,137.83,137.86,48461.0,137.0346,137.0644,137.0047,137.0346,48461.0
2025-01-17 14:45:00,137.87,137.87,137.8,137.8,39136.0,137.0445,137.0445,136.9749,136.9749,39136.0
2025-01-17 14:50:00,137.8,137.83,137.78,137.81,27304.0,136.9749,137.0047,136.955,136.9849,27304.0
2025-01-17 14:55:00,137.81,137.81,137.75,137.78,42422.0,136.9849,136.9849,136.9252,136.955,42422.0
2025-01-17 15:00:00,137.78,137.78,137.63,137.65,48488.0,136.955,136.955,136.8059,136.8258,48488.0
2025-01-17 15:05:00,137.65,137.72,137.63,137.71,65740.0,136.8258,136.8954,136.8059,136.8855,65740.0
2025-01-17 15:10:00,137.72,137.78,137.7,137.75,70126.0,136.8954,136.955,136.8755,136.9252,70126.0
2025-01-17 15:15:00,137.76,137.78,137.69,137.78,11331.0,136.9352,136.955,136.8656,136.955,11331.0
2025-01-17 15:20:00,137.77,137.81,137.76,137.79,24808.0,136.9451,136.9849,136.9352,136.965,24808.0
2025-01-17 15:25:00,137.78,137.78,137.73,137.74,95543.0,136.955,136.955,136.9053,136.9153,95543.0
2025-01-17 15:30:00,137.73,137.83,137.73,137.82,31145.0,136.9053,137.0047,136.9053,136.9948,31145.0
2025-01-17 15:35:00,137.81,137.82,137.77,137.81,46331.0,136.9849,136.9948,136.9451,136.9849,46331.0
2025-01-17 15:40:00,137.8,137.81,137.73,137.77,53677.0,136.9749,136.9849,136.9053,136.9451,53677.0
2025-01-17 15:45:00,137.78,137.85,137.74,137.78,73728.0,136.955,137.0246,136.9153,136.955,73728.0
2025-01-17 15:50:00,137.78,137.81,137.68,137.75,304967.0,136.955,136.9849,136.8556,136.9252,304967.0
2025-01-17 15:55:00,137.74,137.8,137.66,137.73,424894.0,136.9153,136.9749,136.8358,136.9053,424894.0
2025-01-21 09:30:00,139.06,139.43,138.96,139.34,221220.0,138.2274,138.5952,138.128,138.5057,221220.0
2025-01-21 09:35:00,139.32,139.35,139.21,139.31,181426.0,138.4858,138.5156,138.3765,138.4759,181426.0
2025-01-21 09:40:00,139.31,139.62,139.3,139.62,169050.0,138.4759,138.784,138.4659,138.784,169050.0
2025-01-21 09:45:00,139.63,139.84,139.59,139.6,131284.0,138.794,139.0027,138.7542,138.7641,131284.0
2025-01-21 09:50:00,139.6,139.72,139.5,139.58,219653.0,138.7641,138.8834,138.6647,138.7443,219653.0
2025-01-21 09:55:00,139.6,139.73,139.48,139.65,513170.0,138.7641,138.8934,138.6449,138.8138,513170.0
2025-01-21 10:00:00,139.67,139.69,139.37,139.4,153548.0,138.8337,138.8536,138.5355,138.5653,153548.0
2025-01-21 10:05:00,139.37,139.54,139.3,139.48,84964.0,138.5355,138.7045,138.4659,138.6449,84964.0
2025-01-21 10:10:00,139.47,139.5,139.27,139.41,85748.0,138.6349,138.6647,138.4361,138.5753,85748.0
2025-01-21 10:15:00,139.42,139.69,139.42,139.6,57489.0,138.5852,138.8536,138.5852,138.7641,57489.0
2025-01-21 10:20:00,139.6,139.61,139.48,139.49,58431.0,138.7641,138.7741,138.6449,138.6548,58431.0
2025-01-21 10:25:00,139.5,139.66,139.5,139.64,84451.0,138.6647,138.8238,138.6647,138.8039,84451.0
2025-01-21 10:30:00,139.63,139.69,139.52,139.53,83125.0,138.794,138.8536,138.6846,138.6946,83125.0
2025-01-21 10:35:00,139.53,139.62,139.49,139.62,75397.0,138.6946,138.784,138.6548,138.784,75397.0
2025-01-21 10:40:00,139.62,139.74,139.61,139.71,71577.0,138.784,138.9033,138.7741,138.8735,71577.0
2025-01-21 10:45:00,139.71,139.71,139.6,139.65,96740.0,138.8735,138.8735,138.7641,138.8138,96740.0
2025-01-21 10:50:00,139.65,139.75,139.59,139.71,332319.0,138.8138,138.9132,138.7542,138.8735,332319.0
2025-01-21 10:55:00,139.72,139.89,139.67,139.85,127447.0,138.8834,139.0524,138.8337,139.0126,127447.0
2025-01-21 11:00:00,139.85,139.85,139.74,139.83,126068.0,139.0126,139.0126,138.9033,138.9928,126068.0
2025-01-21 11:05:00,139.83,140.0,139.83,139.96,78981.0,138.9928,139.1617,138.9928,139.122,78981.0
2025-01-21 11:10:00,139.96,140.05,139.93,140.02,72931.0,139.122,139.2114,139.0922,139.1816,72931.0
2025-01-21 11:15:00,140.02,140.11,139.99,140.1,64595.0,139.1816,139.2711,139.1518,139.2611,64595.0
2025-01-21 11:20:00,140.1,140.11,140.03,140.1,56538.0,139.2611,139.2711,139.1916,139.2611,56538.0
2025-01-21 11:25:00,140.1,140.18,140.09,140.17,101238.0,139.2611,139.3407,139.2512,139.3307,101238.0
2025-01-21 11:30:00,140.16,140.23,140.14,140.2,85615.0,139.3208,139.3904,139.3009,139.3605,85615.0
2025-01-21 11:35:00,140.22,140.28,140.19,140.24,58091.0,139.3804,139.4401,139.3506,139.4003,58091.0
2025-01-21 11:40:00,140.25,140.33,140.19,140.21,64227.0,139.4102,139.4898,139.3506,139.3705,64227.0
2025-01-21 11:45:00,140.21,140.27,140.19,140.25,86379.0,139.3705,139.4301,139.3506,139.4102,86379.0
2025-01-21 11:50:00,140.25,140.32,140.21,140.32,86905.0,139.4102,139.4798,139.3705,139.4798,86905.0
2025-01-21 11:55:00,140.32,140.35,140.24,140.33,56235.0,139.4798,139.5096,139.4003,139.4898,56235.0
2025-01-21 12:00:00,140.32,140.39,140.27,140.36,60680.0,139.4798,139.5494,139.4301,139.5196,60680.0
2025-01-21 12:05:00,140.36,140.41,140.32,140.4,56159.0,139.5196,139.5693,139.4798,139.5593,56159.0
2025-01-21 12:10:00,140.41,140.42,140.33,140.36,159046.0,139.5693,139.5792,139.4898,139.5196,159046.0
2025-01-21 12:15:00,140.37,140.41,140.34,140.38,62452.0,139.5295,139.5693,139.4997,139.5395,62452.0
2025-01-21 12:20:00,140.38,140.44,140.34,140.44,122279.0,139.5395,139.5991,139.4997,139.5991,122279.0
2025-01-21 12:25:00,140.43,140.49,140.41,140.44,137248.0,139.5892,139.6488,139.5693,139.5991,137248.0
2025-01-21 12:30:00,140.44,140.53,140.44,140.52,146900.0,139.5991,139.6886,139.5991,139.6786,146900.0
2025-01-21 12:35:00,140.52,140.55,140.4,140.42,72774.0,139.6786,139.7084,139.5593,139.5792,72774.0
2025-01-21 12:40:00,140.43,140.5,140.2,140.24,585810.0,139.5892,139.6587,139.3605,139.4003,585810.0
2025-01-21 12:45:00,140.24,140.31,140.17,140.27,344202.0,139.4003,139.4699,139.3307,139.4301,344202.0
2025-01-21 12:50:00,140.27,140.37,140.23,140.34,198028.0,139.4301,139.5295,139.3904,139.4997,198028.0
2025-01-21 12:55:00,140.33,140.37,140.29,140.32,98239.0,139.4898,139.5295,139.45,139.4798,98239.0
2025-01-21 13:00:00,140.32,140.34,140.22,140.32,97563.0,139.4798,139.4997,139.3804,139.4798,97563.0
2025-01-21 13:05:00,140.31,140.37,140.27,140.34,44645.0,139.4699,139.5295,139.4301,139.4997,44645.0
2025-01-21 13:10:00,140.35,140.4,140.29,140.36,83481.0,139.5096,139.5593,139.45,139.5196,83481.0
2025-01-21 13:15:00,140.35,140.51,140.34,140.48,38133.0,139.5096,139.6687,139.4997,139.6389,38133.0
2025-01-21 13:20:00,140.47,140.53,140.44,140.51,32330.0,139.6289,139.6886,139.5991,139.6687,32330.0
2025-01-21 13:25:00,140.52,140.52,140.43,140.47,41572.0,139.6786,139.6786,139.5892,139.6289,41572.0
2025-01-21 13:30:00,140.47,140.5,140.42,140.49,47299.0,139.6289,139.6587,139.5792,139.6488,47299.0
2025-01-21 13:35:00,140.48,140.53,140.46,140.48,82373.0,139.6389,139.6886,139.619,139.6389,82373.0
2025-01-21 13:40:00,140.48,140.5,140.37,140.41,178309.0,139.6389,139.6587,139.5295,139.5693,178309.0
2025-01-21 13:45:00,140.41,140.43,140.34,140.36,63146.0,139.5693,139.5892,139.4997,139.5196,63146.0
2025-01-21 13:50:00,140.35,140.4,140.31,140.38,22278.0,139.5096,139.5593,139.4699,139.5395,22278.0
2025-01-21 13:55:00,140.37,140.44,140.35,140.42,41597.0,139.5295,139.5991,139.5096,139.5792,41597.0
2025-01-21 14:00:00,140.42,140.43,140.33,140.34,20888.0,139.5792,139.5892,139.4898,139.4997,20888.0
2025-01-21 14:05:00,140.34,140.41,140.34,140.4,33370.0,139.4997,139.5693,139.4997,139.5593,33370.0
2025-01-21 14:10:00,140.4,140.44,140.38,140.4,45773.0,139.5593,139.5991,139.5395,139.5593,45773.0
2025-01-21 14:15:00,140.4,140.42,140.31,140.33,83079.0,139.5593,139.5792,139.4699,139.4898,83079.0
2025-01-21 14:20:00,140.32,140.33,140.24,140.29,59855.0,139.4798,139.4898,139.4003,139.45,59855.0
2025-01-21 14:25:00,140.29,140.36,140.28,140.29,68392.0,139.45,139.5196,139.4401,139.45,68392.0
2025-01-21 14:30:00,140.29,140.29,140.23,140.24,28996.0,139.45,139.45,139.3904,139.4003,28996.0
2025-01-21 14:35:00,140.24,140.25,140.19,140.22,46558.0,139.4003,139.4102,139.3506,139.3804,46558.0
2025-01-21 14:40:00,140.22,140.27,140.2,140.21,20579.0,139.3804,139.4301,139.3605,139.3705,20579.0
2025-01-21 14:45:00,140.22,140.22,140.17,140.19,21508.0,139.3804,139.3804,139.3307,139.3506,21508.0
2025-01-21 14:50:00,140.19,140.22,140.16,140.22,55739.0,139.3506,139.3804,139.3208,139.3804,55739.0
2025-01-21 14:55:00,140.22,140.33,140.22,140.33,23756.0,139.3804,139.4898,139.3804,139.4898,23756.0
2025-01-21 15:00:00,140.31,140.31,140.24,140.27,26009.0,139.4699,139.4699,139.4003,139.4301,26009.0
2025-01-21 15:05:00,140.28,140.3,140.26,140.28,45296.0,139.4401,139.4599,139.4202,139.4401,45296.0
2025-01-21 15:10:00,140.28,140.29,140.25,140.28,55982.0,139.4401,139.45,139.4102,139.4401,55982.0
2025-01-21 15:15:00,140.28,140.34,140.25,140.32,39605.0,139.4401,139.4997,139.4102,139.4798,39605.0
2025-01-21 15:20:00,140.31,140.34,140.29,140.31,19380.0,139.4699,139.4997,139.45,139.4699,19380.0
2025-01-21 15:25:00,140.31,140.34,140.29,140.31,66610.0,139.4699,139.4997,139.45,139.4699,66610.0
2025-01-21 15:30:00,140.31,140.32,140.26,140.28,210986.0,139.4699,139.4798,139.4202,139.4401,210986.0
2025-01-21 15:35:00,140.28,140.33,140.2,140.31,167751.0,139.4401,139.4898,139.3605,139.4699,167751.0
2025-01-21 15:40:00,140.31,140.36,140.26,140.35,134753.0,139.4699,139.5196,139.4202,139.5096,134753.0
2025-01-21 15:45:00,140.34,140.41,140.3,140.41,247927.0,139.4997,139.5693,139.4599,139.5693,247927.0
2025-01-21 15:50:00,140.4,140.54,140.4,140.45,389910.0,139.5593,139.6985,139.5593,139.609,389910.0
2025-01-21 15:55:00,140.44,140.58,140.42,140.56,1185202.0,139.5991,139.7383,139.5792,139.7184,1185202.0
2025-01-22 09:30:00,141.02,141.17,140.51,140.7,349246.0,140.1756,140.3247,139.6687,139.8576,349246.0
2025-01-22 09:35:00,140.72,140.83,140.44,140.46,118669.0,139.8774,139.9868,139.5991,139.619,118669.0
2025-01-22 09:40:00,140.47,140.6,140.4,140.48,128666.0,139.6289,139.7581,139.5593,139.6389,128666.0
2025-01-22 09:45:00,140.48,140.55,140.34,140.46,138436.0,139.6389,139.7084,139.4997,139.619,138436.0
2025-01-22 09:50:00,140.46,140.53,140.3,140.52,148052.0,139.619,139.6886,139.4599,139.6786,148052.0
2025-01-22 09:55:00,140.53,140.58,140.38,140.54,146099.0,139.6886,139.7383,139.5395,139.6985,146099.0
2025-01-22 10:00:00,140.56,140.56,140.44,140.47,151155.0,139.7184,139.7184,139.5991,139.6289,151155.0
2025-01-22 10:05:00,140.48,140.53,140.41,140.43,74268.0,139.6389,139.6886,139.5693,139.5892,74268.0
2025-01-22 10:10:00,140.44,140.48,140.36,140.42,80732.0,139.5991,139.6389,139.5196,139.5792,80732.0
2025-01-22 10:15:00,140.43,140.61,140.42,140.58,93404.0,139.5892,139.7681,139.5792,139.7383,93404.0
2025-01-22 10:20:00,140.58,140.63,140.4,140.45,131429.0,139.7383,139.788,139.5593,139.609,131429.0
2025-01-22 10:25:00,140.44,140.52,140.41,140.49,208169.0,139.5991,139.6786,139.5693,139.6488,208169.0
2025-01-22 10:30:00,140.5,140.5,140.33,140.38,139730.0,139.6587,139.6587,139.4898,139.5395,139730.0
2025-01-22 10:35:00,140.37,140.45,140.32,140.35,62592.0,139.5295,139.609,139.4798,139.5096,62592.0
2025-01-22 10:40:00,140.34,140.39,140.26,140.38,31086.0,139.4997,139.5494,139.4202,139.5395,31086.0
2025-01-22 10:45:00,140.39,140.47,140.31,140.44,88021.0,139.5494,139.6289,139.4699,139.5991,88021.0
2025-01-22 10:50:00,140.44,140.55,140.36,140.53,74377.0,139.5991,139.7084,139.5196,139.6886,74377.0
2025-01-22 10:55:00,140.53,140.53,140.44,140.47,90391.0,139.6886,139.6886,139.5991,139.6289,90391.0
2025-01-22 11:00:00,140.47,140.49,140.32,140.35,57294.0,139.6289,139.6488,139.4798,139.5096,57294.0
2025-01-22 11:05:00,140.34,140.44,140.34,140.39,57837.0,139.4997,139.5991,139.4997,139.5494,57837.0
2025-01-22 11:10:00,140.39,140.43,140.36,140.39,44765.0,139.5494,139.5892,139.5196,139.5494,44765.0
2025-01-22 11:15:00,140.38,140.43,140.33,140.4,133386.0,139.5395,139.5892,139.4898,139.5593,133386.0
2025-01-22 11:20:00,140.41,140.43,140.36,140.41,63479.0,139.5693,139.5892,139.5196,139.5693,63479.0
2025-01-22 11:25:00,140.41,140.51,140.4,140.49,29770.0,139.5693,139.6687,139.5593,139.6488,29770.0
2025-01-22 11:30:00,140.49,140.61,140.49,140.54,88418.0,139.6488,139.7681,139.6488,139.6985,88418.0
2025-01-22 11:35:00,140.54,140.58,140.51,140.57,48168.0,139.6985,139.7383,139.6687,139.7283,48168.0
2025-01-22 11:40:00,140.57,140.57,140.42,140.44,25003.0,139.7283,139.7283,139.5792,139.5991,25003.0
2025-01-22 11:45:00,140.44,140.52,140.39,140.5,53019.0,139.5991,139.6786,139.5494,139.6587,53019.0
2025-01-22 11:50:00,140.5,140.64,140.5,140.6,96003.0,139.6587,139.7979,139.6587,139.7581,96003.0
2025-01-22 11:55:00,140.59,140.62,140.49,140.49,74492.0,139.7482,139.778,139.6488,139.6488,74492.0
2025-01-22 12:00:00,140.47,140.5,140.41,140.48,55273.0,139.6289,139.6587,139.5693,139.6389,55273.0
2025-01-22 12:05:00,140.47,140.52,140.45,140.48,46347.0,139.6289,139.6786,139.609,139.6389,46347.0
2025-01-22 12:10:00,140.48,140.5,140.38,140.38,26709.0,139.6389,139.6587,139.5395,139.5395,26709.0
2025-01-22 12:15:00,140.4,140.5,140.4,140.47,33503.0,139.5593,139.6587,139.5593,139.6289,33503.0
2025-01-22 12:20:00,140.48,140.52,140.42,140.44,30712.0,139.6389,139.6786,139.5792,139.5991,30712.0
2025-01-22 12:25:00,140.44,140.44,140.38,140.41,30033.0,139.5991,139.5991,139.5395,139.5693,30033.0
2025-01-22 12:30:00,140.41,140.51,140.39,140.48,30208.0,139.5693,139.6687,139.5494,139.6389,30208.0
2025-01-22 12:35:00,140.48,140.54,140.48,140.5,50228.0,139.6389,139.6985,139.6389,139.6587,50228.0
2025-01-22 12:40:00,140.49,140.5,140.43,140.43,20089.0,139.6488,139.6587,139.5892,139.5892,20089.0
2025-01-22 12:45:00,140.43,140.44,140.33,140.34,41562.0,139.5892,139.5991,139.4898,139.4997,41562.0
2025-01-22 12:50:00,140.34,140.34,140.25,140.31,24537.0,139.4997,139.4997,139.4102,139.4699,24537.0
2025-01-22 12:55:00,140.31,140.32,140.22,140.24,27874.0,139.4699,139.4798,139.3804,139.4003,27874.0
2025-01-22 13:00:00,140.24,140.25,140.18,140.21,40872.0,139.4003,139.4102,139.3407,139.3705,40872.0
2025-01-22 13:05:00,140.21,140.33,140.21,140.32,22241.0,139.3705,139.4898,139.3705,139.4798,22241.0
2025-01-22 13:10:00,140.32,140.4,140.29,140.4,33420.0,139.4798,139.5593,139.45,139.5593,33420.0
2025-01-22 13:15:00,140.4,140.44,140.38,140.4,30626.0,139.5593,139.5991,139.5395,139.5593,30626.0
2025-01-22 13:20:00,140.41,140.48,140.4,140.43,28200.0,139.5693,139.6389,139.5593,139.5892,28200.0
2025-01-22 13:25:00,140.42,140.44,140.39,140.44,38727.0,139.5792,139.5991,139.5494,139.5991,38727.0
2025-01-22 13:30:00,140.44,140.49,140.43,140.44,21047.0,139.5991,139.6488,139.5892,139.5991,21047.0
2025-01-22 13:35:00,140.44,140.53,140.43,140.53,19512.0,139.5991,139.6886,139.5892,139.6886,19512.0
2025-01-22 13:40:00,140.52,140.61,140.52,140.6,29426.0,139.6786,139.7681,139.6786,139.7581,29426.0
2025-01-22 13:45:00,140.61,140.63,140.57,140.58,20468.0,139.7681,139.788,139.7283,139.7383,20468.0
2025-01-22 13:50:00,140.58,140.58,140.51,140.56,48071.0,139.7383,139.7383,139.6687,139.7184,48071.0
2025-01-22 13:55:00,140.56,140.56,140.42,140.43,37695.0,139.7184,139.7184,139.5792,139.5892,37695.0
2025-01-22 14:00:00,140.43,140.43,140.34,140.42,47085.0,139.5892,139.5892,139.4997,139.5792,47085.0
2025-01-22 14:05:00,140.42,140.46,140.39,140.41,25737.0,139.5792,139.619,139.5494,139.5693,25737.0
2025-01-22 14:10:00,140.41,140.41,140.37,140.39,21107.0,139.5693,139.5693,139.5295,139.5494,21107.0
2025-01-22 14:15:00,140.38,140.4,140.35,140.38,21223.0,139.5395,139.5593,139.5096,139.5395,21223.0
2025-01-22 14:20:00,140.37,140.5,140.37,140.43,45019.0,139.5295,139.6587,139.5295,139.5892,45019.0
2025-01-22 14:25:00,140.44,140.44,140.36,140.36,26906.0,139.5991,139.5991,139.5196,139.5196,26906.0
2025-01-22 14:30:00,140.37,140.51,140.36,140.49,36926.0,139.5295,139.6687,139.5196,139.6488,36926.0
2025-01-22 14:35:00,140.5,140.57,140.49,140.56,43420.0,139.6587,139.7283,139.6488,139.7184,43420.0
2025-01-22 14:40:00,140.56,140.6,140.51,140.59,27166.0,139.7184,139.7581,139.6687,139.7482,27166.0
2025-01-22 14:45:00,140.6,140.62,140.59,140.62,86189.0,139.7581,139.778,139.7482,139.778,86189.0
2025-01-22 14:50:00,140.62,140.65,140.6,140.61,65744.0,139.778,139.8079,139.7581,139.7681,65744.0
2025-01-22 14:55:00,140.61,140.64,140.56,140.63,37669.0,139.7681,139.7979,139.7184,139.788,37669.0
2025-01-22 15:00:00,140.63,140.64,140.58,140.61,58944.0,139.788,139.7979,139.7383,139.7681,58944.0
2025-01-22 15:05:00,140.61,140.69,140.6,140.67,48104.0,139.7681,139.8476,139.7581,139.8277,48104.0
2025-01-22 15:10:00,140.67,140.72,140.67,140.72,46672.0,139.8277,139.8774,139.8277,139.8774,46672.0
2025-01-22 15:15:00,140.72,140.72,140.65,140.68,53399.0,139.8774,139.8774,139.8079,139.8377,53399.0
2025-01-22 15:20:00,140.69,140.72,140.65,140.71,81755.0,139.8476,139.8774,139.8079,139.8675,81755.0
2025-01-22 15:25:00,140.71,140.71,140.64,140.65,65081.0,139.8675,139.8675,139.7979,139.8079,65081.0
2025-01-22 15:30:00,140.65,140.69,140.62,140.67,81009.0,139.8079,139.8476,139.778,139.8277,81009.0
2025-01-22 15:35:00,140.67,140.67,140.55,140.59,91395.0,139.8277,139.8277,139.7084,139.7482,91395.0
2025-01-22 15:40:00,140.59,140.6,140.55,140.59,50030.0,139.7482,139.7581,139.7084,139.7482,50030.0
2025-01-22 15:45:00,140.58,140.61,140.47,140.5,65016.0,139.7383,139.7681,139.6289,139.6587,65016.0
2025-01-22 15:50:00,140.5,140.52,140.33,140.35,181194.0,139.6587,139.6786,139.4898,139.5096,181194.0
2025-01-22 15:55:00,140.34,140.36,140.25,140.28,392962.0,139.4997,139.5196,139.4102,139.4401,392962.0
2025-01-23 09:30:00,141.2,141.33,140.9,141.08,263843.0,140.3546,140.4838,140.0564,140.2353,263843.0
2025-01-23 09:35:00,141.09,141.3,141.02,141.12,211553.0,140.2452,140.454,140.1756,140.275,211553.0
2025-01-23 09:40:00,141.11,141.42,141.1,141.34,97537.0,140.2651,140.5732,140.2552,140.4937,97537.0
2025-01-23 09:45:00,141.35,141.44,141.24,141.29,110312.0,140.5037,140.5931,140.3943,140.444,110312.0
2025-01-23 09:50:00,141.29,141.44,141.28,141.31,76490.0,140.444,140.5931,140.4341,140.4639,76490.0
2025-01-23 09:55:00,141.3,141.34,141.2,141.25,107307.0,140.454,140.4937,140.3546,140.4043,107307.0
2025-01-23 10:00:00,141.25,141.28,141.08,141.09,115892.0,140.4043,140.4341,140.2353,140.2452,115892.0
2025-01-23 10:05:00,141.08,141.2,141.06,141.14,97387.0,140.2353,140.3546,140.2154,140.2949,97387.0
2025-01-23 10:10:00,141.14,141.14,140.88,140.88,61243.0,140.2949,140.2949,140.0365,140.0365,61243.0
2025-01-23 10:15:00,140.87,140.95,140.84,140.84,73526.0,140.0265,140.1061,139.9967,139.9967,73526.0
2025-01-23 10:20:00,140.86,140.86,140.74,140.79,61230.0,140.0166,140.0166,139.8973,139.947,61230.0
2025-01-23 10:25:00,140.78,140.81,140.57,140.57,92756.0,139.9371,139.9669,139.7283,139.7283,92756.0
2025-01-23 10:30:00,140.58,140.81,140.56,140.74,70014.0,139.7383,139.9669,139.7184,139.8973,70014.0
2025-01-23 10:35:00,140.75,140.8,140.66,140.71,27824.0,139.9073,139.957,139.8178,139.8675,27824.0
2025-01-23 10:40:00,140.7,140.84,140.68,140.83,87221.0,139.8576,139.9967,139.8377,139.9868,87221.0
2025-01-23 10:45:00,140.83,140.89,140.78,140.89,62185.0,139.9868,140.0464,139.9371,140.0464,62185.0
2025-01-23 10:50:00,140.9,141.12,140.89,141.1,56293.0,140.0564,140.275,140.0464,140.2552,56293.0
2025-01-23 10:55:00,141.09,141.13,141.07,141.13,55214.0,140.2452,140.285,140.2253,140.285,55214.0
2025-01-23 11:00:00,141.14,141.29,141.14,141.26,94395.0,140.2949,140.444,140.2949,140.4142,94395.0
2025-01-23 11:05:00,141.26,141.35,141.23,141.31,65774.0,140.4142,140.5037,140.3844,140.4639,65774.0
2025-01-23 11:10:00,141.31,141.38,141.2,141.35,262956.0,140.4639,140.5335,140.3546,140.5037,262956.0
2025-01-23 11:15:00,141.34,141.47,141.34,141.45,113061.0,140.4937,140.6229,140.4937,140.6031,113061.0
2025-01-23 11:20:00,141.43,141.63,141.43,141.59,59445.0,140.5832,140.782,140.5832,140.7422,59445.0
2025-01-23 11:25:00,141.59,141.59,141.42,141.44,156128.0,140.7422,140.7422,140.5732,140.5931,156128.0
2025-01-23 11:30:00,141.44,141.46,141.38,141.44,73117.0,140.5931,140.613,140.5335,140.5931,73117.0
2025-01-23 11:35:00,141.44,141.56,141.42,141.53,74772.0,140.5931,140.7124,140.5732,140.6826,74772.0
2025-01-23 11:40:00,141.53,141.58,141.5,141.56,53302.0,140.6826,140.7323,140.6528,140.7124,53302.0
2025-01-23 11:45:00,141.56,141.63,141.52,141.59,154312.0,140.7124,140.782,140.6726,140.7422,154312.0
2025-01-23 11:50:00,141.61,141.62,141.51,141.52,89382.0,140.7621,140.772,140.6627,140.6726,89382.0
2025-01-23 11:55:00,141.52,141.57,141.51,141.56,34311.0,140.6726,140.7223,140.6627,140.7124,34311.0
2025-01-23 12:00:00,141.56,141.66,141.52,141.62,27026.0,140.7124,140.8118,140.6726,140.772,27026.0
2025-01-23 12:05:00,141.63,141.65,141.57,141.58,21755.0,140.782,140.8019,140.7223,140.7323,21755.0
2025-01-23 12:10:00,141.59,141.71,141.58,141.69,53805.0,140.7422,140.8615,140.7323,140.8416,53805.0
2025-01-23 12:15:00,141.68,141.72,141.62,141.63,26163.0,140.8317,140.8714,140.772,140.782,26163.0
2025-01-23 12:20:00,141.64,141.68,141.6,141.66,38467.0,140.7919,140.8317,140.7522,140.8118,38467.0
2025-01-23 12:25:00,141.66,141.76,141.66,141.71,48188.0,140.8118,140.9112,140.8118,140.8615,48188.0
2025-01-23 12:30:00,141.71,141.79,141.71,141.77,45841.0,140.8615,140.941,140.8615,140.9211,45841.0
2025-01-23 12:35:00,141.77,141.81,141.74,141.77,37202.0,140.9211,140.9609,140.8913,140.9211,37202.0
2025-01-23 12:40:00,141.76,141.79,141.72,141.77,28261.0,140.9112,140.941,140.8714,140.9211,28261.0
2025-01-23 12:45:00,141.78,141.84,141.77,141.79,27016.0,140.9311,140.9907,140.9211,140.941,27016.0
2025-01-23 12:50:00,141.79,141.83,141.76,141.8,70269.0,140.941,140.9808,140.9112,140.951,70269.0
2025-01-23 12:55:00,141.8,141.85,141.79,141.83,54521.0,140.951,141.0007,140.941,140.9808,54521.0
2025-01-23 13:00:00,141.82,141.87,141.82,141.84,29597.0,140.9708,141.0205,140.9708,140.9907,29597.0
2025-01-23 13:05:00,141.84,141.87,141.83,141.84,26936.0,140.9907,141.0205,140.9808,140.9907,26936.0
2025-01-23 13:10:00,141.85,141.89,141.83,141.83,37865.0,141.0007,141.0404,140.9808,140.9808,37865.0
2025-01-23 13:15:00,141.83,141.87,141.82,141.85,32963.0,140.9808,141.0205,140.9708,141.0007,32963.0
2025-01-23 13:20:00,141.84,141.89,141.82,141.89,30314.0,140.9907,141.0404,140.9708,141.0404,30314.0
2025-01-23 13:25:00,141.89,141.9,141.76,141.8,75292.0,141.0404,141.0504,140.9112,140.951,75292.0
2025-01-23 13:30:00,141.8,141.85,141.8,141.84,21806.0,140.951,141.0007,140.951,140.9907,21806.0
2025-01-23 13:35:00,141.83,141.84,141.73,141.74,94314.0,140.9808,140.9907,140.8814,140.8913,94314.0
2025-01-23 13:40:00,141.74,141.75,141.67,141.69,56925.0,140.8913,140.9013,140.8217,140.8416,56925.0
2025-01-23 13:45:00,141.69,141.71,141.66,141.69,23512.0,140.8416,140.8615,140.8118,140.8416,23512.0
2025-01-23 13:50:00,141.69,141.75,141.67,141.71,32327.0,140.8416,140.9013,140.8217,140.8615,32327.0
2025-01-23 13:55:00,141.72,141.74,141.64,141.65,24687.0,140.8714,140.8913,140.7919,140.8019,24687.0
2025-01-23 14:00:00,141.64,141.67,141.63,141.65,21881.0,140.7919,140.8217,140.782,140.8019,21881.0
2025-01-23 14:05:00,141.64,141.72,141.59,141.71,37246.0,140.7919,140.8714,140.7422,140.8615,37246.0
2025-01-23 14:10:00,141.7,141.7,141.66,141.66,20844.0,140.8516,140.8516,140.8118,140.8118,20844.0
2025-01-23 14:15:00,141.67,141.68,141.6,141.6,20964.0,140.8217,140.8317,140.7522,140.7522,20964.0
2025-01-23 14:20:00,141.6,141.67,141.58,141.66,31276.0,140.7522,140.8217,140.7323,140.8118,31276.0
2025-01-23 14:25:00,141.66,141.7,141.64,141.67,31672.0,140.8118,140.8516,140.7919,140.8217,31672.0
2025-01-23 14:30:00,141.66,141.73,141.65,141.71,25260.0,140.8118,140.8814,140.8019,140.8615,25260.0
2025-01-23 14:35:00,141.71,141.73,141.65,141.67,24317.0,140.8615,140.8814,140.8019,140.8217,24317.0
2025-01-23 14:40:00,141.67,141.74,141.66,141.73,14724.0,140.8217,140.8913,140.8118,140.8814,14724.0
2025-01-23 14:45:00,141.72,141.8,141.72,141.78,17004.0,140.8714,140.951,140.8714,140.9311,17004.0
2025-01-23 14:50:00,141.78,141.78,141.69,141.7,21005.0,140.9311,140.9311,140.8416,140.8516,21005.0
2025-01-23 14:55:00,141.7,141.76,141.68,141.72,40023.0,140.8516,140.9112,140.8317,140.8714,40023.0
2025-01-23 15:00:00,141.72,141.73,141.66,141.67,18857.0,140.8714,140.8814,140.8118,140.8217,18857.0
2025-01-23 15:05:00,141.67,141.7,141.61,141.66,36488.0,140.8217,140.8516,140.7621,140.8118,36488.0
2025-01-23 15:10:00,141.66,141.68,141.63,141.66,14946.0,140.8118,140.8317,140.782,140.8118,14946.0
2025-01-23 15:15:00,141.66,141.7,141.62,141.64,77731.0,140.8118,140.8516,140.772,140.7919,77731.0
2025-01-23 15:20:00,141.64,141.67,141.59,141.66,73682.0,140.7919,140.8217,140.7422,140.8118,73682.0
2025-01-23 15:25:00,141.66,141.66,141.58,141.59,41586.0,140.8118,140.8118,140.7323,140.7422,41586.0
2025-01-23 15:30:00,141.59,141.61,141.52,141.56,72808.0,140.7422,140.7621,140.6726,140.7124,72808.0
2025-01-23 15:35:00,141.56,141.61,141.53,141.55,158105.0,140.7124,140.7621,140.6826,140.7025,158105.0
2025-01-23 15:40:00,141.55,141.58,141.51,141.56,231697.0,140.7025,140.7323,140.6627,140.7124,231697.0
2025-01-23 15:45:00,141.56,141.6,141.53,141.56,303671.0,140.7124,140.7522,140.6826,140.7124,303671.0
2025-01-23 15:50:00,141.55,141.65,141.46,141.5,285818.0,140.7025,140.8019,140.613,140.6528,285818.0
2025-01-23 15:55:00,141.5,141.66,141.47,141.65,430906.0,140.6528,140.8118,140.6229,140.8019,430906.0
2025-01-24 09:30:00,141.6,141.63,141.35,141.45,172442.0,140.7522,140.782,140.5037,140.6031,172442.0
2025-01-24 09:35:00,141.42,141.55,141.37,141.44,73758.0,140.5732,140.7025,140.5235,140.5931,73758.0
2025-01-24 09:40:00,141.46,141.53,141.39,141.48,67886.0,140.613,140.6826,140.5434,140.6329,67886.0
2025-01-24 09:45:00,141.5,141.6,141.41,141.46,248118.0,140.6528,140.7522,140.5633,140.613,248118.0
2025-01-24 09:50:00,141.47,141.48,141.22,141.22,132752.0,140.6229,140.6329,140.3744,140.3744,132752.0
2025-01-24 09:55:00,141.22,141.34,141.18,141.34,95478.0,140.3744,140.4937,140.3347,140.4937,95478.0
2025-01-24 10:00:00,141.35,141.41,141.25,141.29,93223.0,140.5037,140.5633,140.4043,140.444,93223.0
2025-01-24 10:05:00,141.3,141.44,141.29,141.41,44914.0,140.454,140.5931,140.444,140.5633,44914.0
2025-01-24 10:10:00,141.42,141.42,141.24,141.27,68137.0,140.5732,140.5732,140.3943,140.4241,68137.0
2025-01-24 10:15:00,141.26,141.56,141.25,141.52,58519.0,140.4142,140.7124,140.4043,140.6726,58519.0
2025-01-24 10:20:00,141.52,141.53,141.38,141.41,36074.0,140.6726,140.6826,140.5335,140.5633,36074.0
2025-01-24 10:25:00,141.42,141.47,141.36,141.46,29640.0,140.5732,140.6229,140.5136,140.613,29640.0
2025-01-24 10:30:00,141.46,141.46,141.25,141.25,53928.0,140.613,140.613,140.4043,140.4043,53928.0
2025-01-24 10:35:00,141.24,141.28,141.18,141.19,154389.0,140.3943,140.4341,140.3347,140.3446,154389.0
2025-01-24 10:40:00,141.19,141.33,141.17,141.24,50355.0,140.3446,140.4838,140.3247,140.3943,50355.0
2025-01-24 10:45:00,141.24,141.32,141.2,141.31,74530.0,140.3943,140.4738,140.3546,140.4639,74530.0
2025-01-24 10:50:00,141.3,141.37,141.26,141.3,73662.0,140.454,140.5235,140.4142,140.454,73662.0
2025-01-24 10:55:00,141.28,141.3,141.19,141.21,35949.0,140.4341,140.454,140.3446,140.3645,35949.0
2025-01-24 11:00:00,141.21,141.29,141.2,141.24,103090.0,140.3645,140.444,140.3546,140.3943,103090.0
2025-01-24 11:05:00,141.23,141.34,141.21,141.34,48036.0,140.3844,140.4937,140.3645,140.4937,48036.0
2025-01-24 11:10:00,141.34,141.45,141.33,141.45,60411.0,140.4937,140.6031,140.4838,140.6031,60411.0
2025-01-24 11:15:00,141.45,141.49,141.42,141.46,64067.0,140.6031,140.6428,140.5732,140.613,64067.0
2025-01-24 11:20:00,141.46,141.48,141.43,141.47,44025.0,140.613,140.6329,140.5832,140.6229,44025.0
2025-01-24 11:25:00,141.47,141.51,141.42,141.48,73914.0,140.6229,140.6627,140.5732,140.6329,73914.0
2025-01-24 11:30:00,141.48,141.56,141.47,141.55,141278.0,140.6329,140.7124,140.6229,140.7025,141278.0
2025-01-24 11:35:00,141.55,141.56,141.5,141.52,43771.0,140.7025,140.7124,140.6528,140.6726,43771.0
2025-01-24 11:40:00,141.52,141.53,141.45,141.49,61266.0,140.6726,140.6826,140.6031,140.6428,61266.0
2025-01-24 11:45:00,141.49,141.51,141.45,141.5,103039.0,140.6428,140.6627,140.6031,140.6528,103039.0
2025-01-24 11:50:00,141.5,141.53,141.46,141.53,25822.0,140.6528,140.6826,140.613,140.6826,25822.0
2025-01-24 11:55:00,141.52,141.52,141.42,141.47,42117.0,140.6726,140.6726,140.5732,140.6229,42117.0
2025-01-24 12:00:00,141.47,141.53,141.36,141.53,49794.0,140.6229,140.6826,140.5136,140.6826,49794.0
2025-01-24 12:05:00,141.52,141.57,141.49,141.54,28070.0,140.6726,140.7223,140.6428,140.6925,28070.0
2025-01-24 12:10:00,141.54,141.55,141.49,141.52,37215.0,140.6925,140.7025,140.6428,140.6726,37215.0
2025-01-24 12:15:00,141.52,141.62,141.51,141.58,26323.0,140.6726,140.772,140.6627,140.7323,26323.0
2025-01-24 12:20:00,141.57,141.64,141.56,141.61,20306.0,140.7223,140.7919,140.7124,140.7621,20306.0
2025-01-24 12:25:00,141.61,141.64,141.55,141.57,40617.0,140.7621,140.7919,140.7025,140.7223,40617.0
2025-01-24 12:30:00,141.56,141.63,141.53,141.63,17654.0,140.7124,140.782,140.6826,140.782,17654.0
2025-01-24 12:35:00,141.63,141.65,141.6,141.6,61738.0,140.782,140.8019,140.7522,140.7522,61738.0
2025-01-24 12:40:00,141.6,141.62,141.55,141.56,51071.0,140.7522,140.772,140.7025,140.7124,51071.0
2025-01-24 12:45:00,141.56,141.56,141.5,141.52,31293.0,140.7124,140.7124,140.6528,140.6726,31293.0
2025-01-24 12:50:00,141.51,141.52,141.46,141.48,69510.0,140.6627,140.6726,140.613,140.6329,69510.0
2025-01-24 12:55:00,141.48,141.48,141.33,141.37,19960.0,140.6329,140.6329,140.4838,140.5235,19960.0
2025-01-24 13:00:00,141.36,141.41,141.33,141.34,40477.0,140.5136,140.5633,140.4838,140.4937,40477.0
2025-01-24 13:05:00,141.34,141.37,141.33,141.34,36338.0,140.4937,140.5235,140.4838,140.4937,36338.0
2025-01-24 13:10:00,141.34,141.36,141.26,141.34,35420.0,140.4937,140.5136,140.4142,140.4937,35420.0
2025-01-24 13:15:00,141.34,141.36,141.22,141.27,87980.0,140.4937,140.5136,140.3744,140.4241,87980.0
2025-01-24 13:20:00,141.27,141.31,141.26,141.3,34647.0,140.4241,140.4639,140.4142,140.454,34647.0
2025-01-24 13:25:00,141.3,141.33,141.27,141.28,135670.0,140.454,140.4838,140.4241,140.4341,135670.0
2025-01-24 13:30:00,141.3,141.36,141.26,141.27,24724.0,140.454,140.5136,140.4142,140.4241,24724.0
2025-01-24 13:35:00,141.27,141.32,141.24,141.27,22067.0,140.4241,140.4738,140.3943,140.4241,22067.0
2025-01-24 13:40:00,141.27,141.27,141.22,141.24,19047.0,140.4241,140.4241,140.3744,140.3943,19047.0
2025-01-24 13:45:00,141.24,141.26,141.19,141.19,103346.0,140.3943,140.4142,140.3446,140.3446,103346.0
2025-01-24 13:50:00,141.2,141.29,141.17,141.25,18925.0,140.3546,140.444,140.3247,140.4043,18925.0
2025-01-24 13:55:00,141.26,141.26,141.12,141.21,27849.0,140.4142,140.4142,140.275,140.3645,27849.0
2025-01-24 14:00:00,141.2,141.28,141.18,141.19,15079.0,140.3546,140.4341,140.3347,140.3446,15079.0
2025-01-24 14:05:00,141.2,141.22,141.15,141.15,20854.0,140.3546,140.3744,140.3049,140.3049,20854.0
2025-01-24 14:10:00,141.16,141.17,141.09,141.11,25130.0,140.3148,140.3247,140.2452,140.2651,25130.0
2025-01-24 14:15:00,141.11,141.18,141.07,141.08,28552.0,140.2651,140.3347,140.2253,140.2353,28552.0
2025-01-24 14:20:00,141.08,141.12,141.06,141.09,90448.0,140.2353,140.275,140.2154,140.2452,90448.0
2025-01-24 14:25:00,141.09,141.16,141.07,141.09,24661.0,140.2452,140.3148,140.2253,140.2452,24661.0
2025-01-24 14:30:00,141.09,141.13,141.09,141.09,17947.0,140.2452,140.285,140.2452,140.2452,17947.0
2025-01-24 14:35:00,141.09,141.12,141.08,141.11,28762.0,140.2452,140.275,140.2353,140.2651,28762.0
2025-01-24 14:40:00,141.11,141.16,141.11,141.14,26039.0,140.2651,140.3148,140.2651,140.2949,26039.0
2025-01-24 14:45:00,141.14,141.14,141.08,141.09,24245.0,140.2949,140.2949,140.2353,140.2452,24245.0
2025-01-24 14:50:00,141.09,141.14,141.08,141.11,33960.0,140.2452,140.2949,140.2353,140.2651,33960.0
2025-01-24 14:55:00,141.11,141.14,141.04,141.05,29352.0,140.2651,140.2949,140.1955,140.2055,29352.0
2025-01-24 15:00:00,141.03,141.11,141.02,141.08,24100.0,140.1856,140.2651,140.1756,140.2353,24100.0
2025-01-24 15:05:00,141.08,141.09,140.96,140.96,32374.0,140.2353,140.2452,140.116,140.116,32374.0
2025-01-24 15:10:00,140.94,140.96,140.91,140.96,115162.0,140.0961,140.116,140.0663,140.116,115162.0
2025-01-24 15:15:00,140.95,140.95,140.88,140.89,82733.0,140.1061,140.1061,140.0365,140.0464,82733.0
2025-01-24 15:20:00,140.89,140.91,140.83,140.89,47292.0,140.0464,140.0663,139.9868,140.0464,47292.0
2025-01-24 15:25:00,140.89,140.9,140.83,140.86,44298.0,140.0464,140.0564,139.9868,140.0166,44298.0
2025-01-24 15:30:00,140.87,140.92,140.85,140.87,45186.0,140.0265,140.0762,140.0067,140.0265,45186.0
2025-01-24 15:35:00,140.86,140.88,140.81,140.83,112772.0,140.0166,140.0365,139.9669,139.9868,112772.0
2025-01-24 15:40:00,140.84,140.94,140.79,140.93,44366.0,139.9967,140.0961,139.947,140.0862,44366.0
2025-01-24 15:45:00,140.93,140.96,140.9,140.94,97627.0,140.0862,140.116,140.0564,140.0961,97627.0
2025-01-24 15:50:00,140.95,141.09,140.95,140.95,156432.0,140.1061,140.2452,140.1061,140.1061,156432.0
2025-01-24 15:55:00,140.95,141.09,140.92,141.05,398206.0,140.1061,140.2452,140.0762,140.2055,398206.0
2025-01-27 09:30:00,138.81,139.51,138.52,138.91,601872.0,137.9789,138.6747,137.6906,138.0783,601872.0
2025-01-27 09:35:00,138.87,139.29,138.77,138.96,336402.0,138.0385,138.456,137.9391,138.128,336402.0
2025-01-27 09:40:00,138.94,138.94,138.62,138.76,190974.0,138.1081,138.1081,137.79,137.9292,190974.0
2025-01-27 09:45:00,138.76,138.84,138.66,138.75,194048.0,137.9292,138.0087,137.8298,137.9192,194048.0
2025-01-27 09:50:00,138.74,139.17,138.64,139.08,355162.0,137.9093,138.3367,137.8099,138.2473,355162.0
2025-01-27 09:55:00,139.08,139.51,139.07,139.48,164198.0,138.2473,138.6747,138.2373,138.6449,164198.0
2025-01-27 10:00:00,139.48,139.51,139.1,139.18,199356.0,138.6449,138.6747,138.2671,138.3467,199356.0
2025-01-27 10:05:00,139.19,139.3,139.03,139.15,158685.0,138.3566,138.4659,138.1975,138.3168,158685.0
2025-01-27 10:10:00,139.14,139.28,139.04,139.16,176543.0,138.3069,138.4461,138.2075,138.3268,176543.0
2025-01-27 10:15:00,139.16,139.18,138.89,138.95,155226.0,138.3268,138.3467,138.0584,138.118,155226.0
2025-01-27 10:20:00,138.94,139.1,138.81,139.06,126037.0,138.1081,138.2671,137.9789,138.2274,126037.0
2025-01-27 10:25:00,139.07,139.18,138.91,139.06,173027.0,138.2373,138.3467,138.0783,138.2274,173027.0
2025-01-27 10:30:00,139.06,139.06,138.87,138.97,141995.0,138.2274,138.2274,138.0385,138.1379,141995.0
2025-01-27 10:35:00,138.98,139.02,138.76,138.85,140409.0,138.1478,138.1876,137.9292,138.0186,140409.0
2025-01-27 10:40:00,138.86,138.99,138.8,138.96,101988.0,138.0286,138.1578,137.9689,138.128,101988.0
2025-01-27 10:45:00,138.96,139.01,138.78,138.8,92071.0,138.128,138.1777,137.949,137.9689,92071.0
2025-01-27 10:50:00,138.81,139.0,138.8,138.89,137290.0,137.9789,138.1677,137.9689,138.0584,137290.0
2025-01-27 10:55:00,138.89,138.92,138.67,138.67,111945.0,138.0584,138.0882,137.8397,137.8397,111945.0
2025-01-27 11:00:00,138.67,138.74,138.6,138.67,82989.0,137.8397,137.9093,137.7701,137.8397,82989.0
2025-01-27 11:05:00,138.68,138.73,138.56,138.65,107021.0,137.8496,137.8993,137.7304,137.8198,107021.0
2025-01-27 11:10:00,138.66,138.77,138.63,138.76,82742.0,137.8298,137.9391,137.7999,137.9292,82742.0
2025-01-27 11:15:00,138.76,138.9,138.76,138.84,104162.0,137.9292,138.0683,137.9292,138.0087,104162.0
2025-01-27 11:20:00,138.85,138.88,138.65,138.71,49386.0,138.0186,138.0484,137.8198,137.8795,49386.0
2025-01-27 11:25:00,138.7,138.71,138.52,138.62,220878.0,137.8695,137.8795,137.6906,137.79,220878.0
2025-01-27 11:30:00,138.6,138.68,138.55,138.66,111603.0,137.7701,137.8496,137.7204,137.8298,111603.0
2025-01-27 11:35:00,138.67,138.75,138.59,138.61,83300.0,137.8397,137.9192,137.7602,137.7801,83300.0
2025-01-27 11:40:00,138.6,138.63,138.49,138.55,44876.0,137.7701,137.7999,137.6608,137.7204,44876.0
2025-01-27 11:45:00,138.54,138.7,138.5,138.62,68472.0,137.7105,137.8695,137.6707,137.79,68472.0
2025-01-27 11:50:00,138.6,138.63,138.5,138.58,45881.0,137.7701,137.7999,137.6707,137.7502,45881.0
2025-01-27 11:55:00,138.59,138.82,138.56,138.71,52295.0,137.7602,137.9888,137.7304,137.8795,52295.0
2025-01-27 12:00:00,138.71,138.92,138.63,138.8,105979.0,137.8795,138.0882,137.7999,137.9689,105979.0
2025-01-27 12:05:00,138.78,138.8,138.68,138.79,51942.0,137.949,137.9689,137.8496,137.959,51942.0
2025-01-27 12:10:00,138.81,138.91,138.8,138.9,65075.0,137.9789,138.0783,137.9689,138.0683,65075.0
2025-01-27 12:15:00,138.88,139.04,138.86,138.91,32836.0,138.0484,138.2075,138.0286,138.0783,32836.0
2025-01-27 12:20:00,138.93,139.13,138.91,139.09,114488.0,138.0981,138.297,138.0783,138.2572,114488.0
2025-01-27 12:25:00,139.08,139.23,139.04,139.19,178237.0,138.2473,138.3964,138.2075,138.3566,178237.0
2025-01-27 12:30:00,139.19,139.25,139.13,139.18,65073.0,138.3566,138.4162,138.297,138.3467,65073.0
2025-01-27 12:35:00,139.17,139.26,139.15,139.19,52957.0,138.3367,138.4262,138.3168,138.3566,52957.0
2025-01-27 12:40:00,139.19,139.3,139.16,139.25,40909.0,138.3566,138.4659,138.3268,138.4162,40909.0
2025-01-27 12:45:00,139.26,139.26,139.04,139.04,53565.0,138.4262,138.4262,138.2075,138.2075,53565.0
2025-01-27 12:50:00,139.03,139.03,138.88,138.93,75474.0,138.1975,138.1975,138.0484,138.0981,75474.0
2025-01-27 12:55:00,138.93,138.97,138.89,138.92,66204.0,138.0981,138.1379,138.0584,138.0882,66204.0
2025-01-27 13:00:00,138.92,138.99,138.83,138.84,52054.0,138.0882,138.1578,137.9987,138.0087,52054.0
2025-01-27 13:05:00,138.84,138.91,138.77,138.78,152019.0,138.0087,138.0783,137.9391,137.949,152019.0
2025-01-27 13:10:00,138.77,138.83,138.7,138.72,71350.0,137.9391,137.9987,137.8695,137.8894,71350.0
2025-01-27 13:15:00,138.72,138.76,138.66,138.69,32628.0,137.8894,137.9292,137.8298,137.8596,32628.0
2025-01-27 13:20:00,138.69,138.73,138.63,138.67,50468.0,137.8596,137.8993,137.7999,137.8397,50468.0
2025-01-27 13:25:00,138.66,138.71,138.6,138.62,50440.0,137.8298,137.8795,137.7701,137.79,50440.0
2025-01-27 13:30:00,138.61,138.75,138.6,138.69,97683.0,137.7801,137.9192,137.7701,137.8596,97683.0
2025-01-27 13:35:00,138.69,138.77,138.51,138.55,39642.0,137.8596,137.9391,137.6807,137.7204,39642.0
2025-01-27 13:40:00,138.54,138.74,138.53,138.73,39961.0,137.7105,137.9093,137.7005,137.8993,39961.0
2025-01-27 13:45:00,138.72,138.76,138.67,138.74,42917.0,137.8894,137.9292,137.8397,137.9093,42917.0
2025-01-27 13:50:00,138.75,138.79,138.67,138.76,52057.0,137.9192,137.959,137.8397,137.9292,52057.0
2025-01-27 13:55:00,138.76,138.77,138.62,138.68,29395.0,137.9292,137.9391,137.79,137.8496,29395.0
2025-01-27 14:00:00,138.69,138.89,138.69,138.86,33987.0,137.8596,138.0584,137.8596,138.0286,33987.0
2025-01-27 14:05:00,138.85,138.87,138.79,138.81,48955.0,138.0186,138.0385,137.959,137.9789,48955.0
2025-01-27 14:10:00,138.82,138.89,138.79,138.88,34502.0,137.9888,138.0584,137.959,138.0484,34502.0
2025-01-27 14:15:00,138.89,139.1,138.88,139.09,53984.0,138.0584,138.2671,138.0484,138.2572,53984.0
2025-01-27 14:20:00,139.07,139.16,139.06,139.14,35925.0,138.2373,138.3268,138.2274,138.3069,35925.0
2025-01-27 14:25:00,139.13,139.35,139.13,139.33,52882.0,138.297,138.5156,138.297,138.4958,52882.0
2025-01-27 14:30:00,139.32,139.38,139.25,139.37,49027.0,138.4858,138.5455,138.4162,138.5355,49027.0
2025-01-27 14:35:00,139.38,139.4,139.27,139.33,161484.0,138.5455,138.5653,138.4361,138.4958,161484.0
2025-01-27 14:40:00,139.34,139.36,139.22,139.23,72858.0,138.5057,138.5256,138.3864,138.3964,72858.0
2025-01-27 14:45:00,139.24,139.24,139.03,139.06,63753.0,138.4063,138.4063,138.1975,138.2274,63753.0
2025-01-27 14:50:00,139.06,139.08,138.96,138.99,94435.0,138.2274,138.2473,138.128,138.1578,94435.0
2025-01-27 14:55:00,138.99,139.03,138.94,138.95,73961.0,138.1578,138.1975,138.1081,138.118,73961.0
2025-01-27 15:00:00,138.94,139.06,138.91,138.91,126043.0,138.1081,138.2274,138.0783,138.0783,126043.0
2025-01-27 15:05:00,138.91,138.97,138.78,138.93,82745.0,138.0783,138.1379,137.949,138.0981,82745.0
2025-01-27 15:10:00,138.93,139.06,138.91,139.0,56030.0,138.0981,138.2274,138.0783,138.1677,56030.0
2025-01-27 15:15:00,138.99,139.22,138.92,139.18,87352.0,138.1578,138.3864,138.0882,138.3467,87352.0
2025-01-27 15:20:00,139.19,139.26,139.11,139.17,161203.0,138.3566,138.4262,138.2771,138.3367,161203.0
2025-01-27 15:25:00,139.17,139.19,139.1,139.12,92814.0,138.3367,138.3566,138.2671,138.287,92814.0
2025-01-27 15:30:00,139.12,139.17,138.97,139.0,113013.0,138.287,138.3367,138.1379,138.1677,113013.0
2025-01-27 15:35:00,139.02,139.11,138.96,139.08,129091.0,138.1876,138.2771,138.128,138.2473,129091.0
2025-01-27 15:40:00,139.09,139.24,139.09,139.22,203674.0,138.2572,138.4063,138.2572,138.3864,203674.0
2025-01-27 15:45:00,139.21,139.28,139.04,139.15,150016.0,138.3765,138.4461,138.2075,138.3168,150016.0
2025-01-27 15:50:00,139.12,139.21,138.83,138.91,263657.0,138.287,138.3765,137.9987,138.0783,263657.0
2025-01-27 15:55:00,138.91,139.25,138.91,139.21,546527.0,138.0783,138.4162,138.0783,138.3765,546527.0
2025-01-28 09:30:00,139.51,139.63,138.99,139.11,267274.0,138.6747,138.794,138.1578,138.2771,267274.0
2025-01-28 09:35:00,139.11,139.24,138.96,138.99,203336.0,138.2771,138.4063,138.128,138.1578,203336.0
2025-01-28 09:40:00,139.02,139.16,138.68,138.69,145685.0,138.1876,138.3268,137.8496,137.8596,145685.0
2025-01-28 09:45:00,138.71,138.79,138.31,138.31,136917.0,137.8795,137.959,137.4819,137.4819,136917.0
2025-01-28 09:50:00,138.31,138.35,138.17,138.31,130237.0,137.4819,137.5216,137.3427,137.4819,130237.0
2025-01-28 09:55:00,138.3,138.32,138.06,138.21,63403.0,137.4719,137.4918,137.2334,137.3825,63403.0
2025-01-28 10:00:00,138.22,138.62,138.21,138.6,138107.0,137.3924,137.79,137.3825,137.7701,138107.0
2025-01-28 10:05:00,138.59,138.81,138.56,138.72,80132.0,137.7602,137.9789,137.7304,137.8894,80132.0
2025-01-28 10:10:00,138.74,138.87,138.67,138.76,71460.0,137.9093,138.0385,137.8397,137.9292,71460.0
2025-01-28 10:15:00,138.77,138.88,138.75,138.8,74867.0,137.9391,138.0484,137.9192,137.9689,74867.0
2025-01-28 10:20:00,138.8,138.82,138.69,138.81,81886.0,137.9689,137.9888,137.8596,137.9789,81886.0
2025-01-28 10:25:00,138.81,138.88,138.75,138.77,83628.0,137.9789,138.0484,137.9192,137.9391,83628.0
2025-01-28 10:30:00,138.77,138.94,138.74,138.88,53057.0,137.9391,138.1081,137.9093,138.0484,53057.0
2025-01-28 10:35:00,138.87,138.97,138.81,138.83,36705.0,138.0385,138.1379,137.9789,137.9987,36705.0
2025-01-28 10:40:00,138.83,138.91,138.79,138.86,51968.0,137.9987,138.0783,137.959,138.0286,51968.0
2025-01-28 10:45:00,138.85,138.93,138.77,138.92,64106.0,138.0186,138.0981,137.9391,138.0882,64106.0
2025-01-28 10:50:00,138.92,139.08,138.91,139.02,66276.0,138.0882,138.2473,138.0783,138.1876,66276.0
2025-01-28 10:55:00,139.02,139.07,138.96,139.06,76880.0,138.1876,138.2373,138.128,138.2274,76880.0
2025-01-28 11:00:00,139.07,139.18,138.99,139.08,77697.0,138.2373,138.3467,138.1578,138.2473,77697.0
2025-01-28 11:05:00,139.07,139.08,138.83,138.88,44067.0,138.2373,138.2473,137.9987,138.0484,44067.0
2025-01-28 11:10:00,138.87,138.91,138.71,138.71,43645.0,138.0385,138.0783,137.8795,137.8795,43645.0
2025-01-28 11:15:00,138.72,138.74,138.54,138.54,87463.0,137.8894,137.9093,137.7105,137.7105,87463.0
2025-01-28 11:20:00,138.53,138.57,138.37,138.38,52855.0,137.7005,137.7403,137.5415,137.5514,52855.0
2025-01-28 11:25:00,138.39,138.4,138.07,138.15,91017.0,137.5614,137.5713,137.2433,137.3228,91017.0
2025-01-28 11:30:00,138.14,138.21,138.02,138.03,41029.0,137.3129,137.3825,137.1936,137.2035,41029.0
2025-01-28 11:35:00,138.03,138.04,137.85,137.96,78081.0,137.2035,137.2135,137.0246,137.134,78081.0
2025-01-28 11:40:00,137.94,138.12,137.85,138.12,58744.0,137.1141,137.293,137.0246,137.293,58744.0
2025-01-28 11:45:00,138.15,138.2,138.04,138.18,59604.0,137.3228,137.3725,137.2135,137.3526,59604.0
2025-01-28 11:50:00,138.19,138.2,137.89,138.01,65872.0,137.3626,137.3725,137.0644,137.1837,65872.0
2025-01-28 11:55:00,138.0,138.15,137.96,138.11,73634.0,137.1737,137.3228,137.134,137.2831,73634.0
2025-01-28 12:00:00,138.1,138.15,138.01,138.06,45347.0,137.2731,137.3228,137.1837,137.2334,45347.0
2025-01-28 12:05:00,138.06,138.14,137.92,138.08,42259.0,137.2334,137.3129,137.0942,137.2532,42259.0
2025-01-28 12:10:00,138.09,138.25,138.07,138.18,58747.0,137.2632,137.4222,137.2433,137.3526,58747.0
2025-01-28 12:15:00,138.18,138.24,138.08,138.08,42605.0,137.3526,137.4123,137.2532,137.2532,42605.0
2025-01-28 12:20:00,138.07,138.14,138.04,138.11,154330.0,137.2433,137.3129,137.2135,137.2831,154330.0
2025-01-28 12:25:00,138.1,138.14,138.03,138.09,253362.0,137.2731,137.3129,137.2035,137.2632,253362.0
2025-01-28 12:30:00,138.09,138.21,138.06,138.14,185928.0,137.2632,137.3825,137.2334,137.3129,185928.0
2025-01-28 12:35:00,138.13,138.2,138.04,138.08,229391.0,137.3029,137.3725,137.2135,137.2532,229391.0
2025-01-28 12:40:00,138.08,138.15,138.02,138.12,181802.0,137.2532,137.3228,137.1936,137.293,181802.0
2025-01-28 12:45:00,138.13,138.14,138.04,138.08,66217.0,137.3029,137.3129,137.2135,137.2532,66217.0
2025-01-28 12:50:00,138.08,138.17,138.07,138.16,52357.0,137.2532,137.3427,137.2433,137.3328,52357.0
2025-01-28 12:55:00,138.16,138.24,138.16,138.2,71105.0,137.3328,137.4123,137.3328,137.3725,71105.0
2025-01-28 13:00:00,138.21,138.28,138.17,138.23,43038.0,137.3825,137.452,137.3427,137.4023,43038.0
2025-01-28 13:05:00,138.23,138.26,138.19,138.2,19833.0,137.4023,137.4322,137.3626,137.3725,19833.0
2025-01-28 13:10:00,138.21,138.26,138.2,138.25,22397.0,137.3825,137.4322,137.3725,137.4222,22397.0
2025-01-28 13:15:00,138.26,138.37,138.26,138.37,23531.0,137.4322,137.5415,137.4322,137.5415,23531.0
2025-01-28 13:20:00,138.36,138.37,138.26,138.27,53057.0,137.5316,137.5415,137.4322,137.4421,53057.0
2025-01-28 13:25:00,138.28,138.32,138.19,138.19,42045.0,137.452,137.4918,137.3626,137.3626,42045.0
2025-01-28 13:30:00,138.19,138.37,138.18,138.36,338205.0,137.3626,137.5415,137.3526,137.5316,338205.0
2025-01-28 13:35:00,138.37,138.4,138.25,138.27,167446.0,137.5415,137.5713,137.4222,137.4421,167446.0
2025-01-28 13:40:00,138.26,138.27,138.15,138.22,59996.0,137.4322,137.4421,137.3228,137.3924,59996.0
2025-01-28 13:45:00,138.22,138.27,138.16,138.26,44532.0,137.3924,137.4421,137.3328,137.4322,44532.0
2025-01-28 13:50:00,138.28,138.35,138.25,138.27,32848.0,137.452,137.5216,137.4222,137.4421,32848.0
2025-01-28 13:55:00,138.27,138.31,138.21,138.22,36625.0,137.4421,137.4819,137.3825,137.3924,36625.0
2025-01-28 14:00:00,138.22,138.22,138.12,138.14,57371.0,137.3924,137.3924,137.293,137.3129,57371.0
2025-01-28 14:05:00,138.14,138.19,138.1,138.13,93863.0,137.3129,137.3626,137.2731,137.3029,93863.0
2025-01-28 14:10:00,138.13,138.14,138.06,138.1,146350.0,137.3029,137.3129,137.2334,137.2731,146350.0
2025-01-28 14:15:00,138.09,138.16,138.04,138.15,41855.0,137.2632,137.3328,137.2135,137.3228,41855.0
2025-01-28 14:20:00,138.14,138.26,138.12,138.22,54338.0,137.3129,137.4322,137.293,137.3924,54338.0
2025-01-28 14:25:00,138.22,138.26,138.17,138.19,70089.0,137.3924,137.4322,137.3427,137.3626,70089.0
2025-01-28 14:30:00,138.19,138.28,138.17,138.26,44650.0,137.3626,137.452,137.3427,137.4322,44650.0
2025-01-28 14:35:00,138.25,138.29,138.2,138.22,38326.0,137.4222,137.462,137.3725,137.3924,38326.0
2025-01-28 14:40:00,138.22,138.32,138.22,138.28,96702.0,137.3924,137.4918,137.3924,137.452,96702.0
2025-01-28 14:45:00,138.28,138.35,138.26,138.33,31078.0,137.452,137.5216,137.4322,137.5017,31078.0
2025-01-28 14:50:00,138.31,138.39,138.31,138.38,45000.0,137.4819,137.5614,137.4819,137.5514,45000.0
2025-01-28 14:55:00,138.39,138.48,138.38,138.47,33724.0,137.5614,137.6508,137.5514,137.6409,33724.0
2025-01-28 15:00:00,138.49,138.5,138.38,138.45,152277.0,137.6608,137.6707,137.5514,137.621,152277.0
2025-01-28 15:05:00,138.46,138.48,138.38,138.41,176646.0,137.631,137.6508,137.5514,137.5813,176646.0
2025-01-28 15:10:00,138.41,138.43,138.36,138.36,51782.0,137.5813,137.6011,137.5316,137.5316,51782.0
2025-01-28 15:15:00,138.36,138.42,138.33,138.38,61371.0,137.5316,137.5912,137.5017,137.5514,61371.0
2025-01-28 15:20:00,138.39,138.42,138.34,138.34,48092.0,137.5614,137.5912,137.5117,137.5117,48092.0
2025-01-28 15:25:00,138.34,138.36,138.26,138.33,54558.0,137.5117,137.5316,137.4322,137.5017,54558.0
2025-01-28 15:30:00,138.33,138.36,138.29,138.32,122243.0,137.5017,137.5316,137.462,137.4918,122243.0
2025-01-28 15:35:00,138.31,138.38,138.27,138.37,75656.0,137.4819,137.5514,137.4421,137.5415,75656.0
2025-01-28 15:40:00,138.38,138.39,138.3,138.36,75427.0,137.5514,137.5614,137.4719,137.5316,75427.0
2025-01-28 15:45:00,138.36,138.38,138.26,138.28,203276.0,137.5316,137.5514,137.4322,137.452,203276.0
2025-01-28 15:50:00,138.28,138.66,138.27,138.47,350633.0,137.452,137.8298,137.4421,137.6409,350633.0
2025-01-28 15:55:00,138.47,138.47,138.24,138.28,521269.0,137.6409,137.6409,137.4123,137.452,521269.0
2025-01-29 09:30:00,138.35,139.06,138.35,138.93,202842.0,137.5216,138.2274,137.5216,138.0981,202842.0
2025-01-29 09:35:00,138.94,139.14,138.8,139.12,174820.0,138.1081,138.3069,137.9689,138.287,174820.0
2025-01-29 09:40:00,139.11,139.15,138.84,138.89,230665.0,138.2771,138.3168,138.0087,138.0584,230665.0
2025-01-29 09:45:00,138.9,139.09,138.9,138.96,126970.0,138.0683,138.2572,138.0683,138.128,126970.0
2025-01-29 09:50:00,138.94,139.14,138.92,138.93,79176.0,138.1081,138.3069,138.0882,138.0981,79176.0
2025-01-29 09:55:00,138.97,139.06,138.89,138.99,60741.0,138.1379,138.2274,138.0584,138.1578,60741.0
2025-01-29 10:00:00,138.97,139.12,138.92,139.09,110478.0,138.1379,138.287,138.0882,138.2572,110478.0
2025-01-29 10:05:00,139.09,139.23,139.08,139.16,53874.0,138.2572,138.3964,138.2473,138.3268,53874.0
2025-01-29 10:10:00,139.15,139.21,138.93,138.94,110079.0,138.3168,138.3765,138.0981,138.1081,110079.0
2025-01-29 10:15:00,138.94,139.04,138.79,138.81,102918.0,138.1081,138.2075,137.959,137.9789,102918.0
2025-01-29 10:20:00,138.81,138.88,138.8,138.85,56324.0,137.9789,138.0484,137.9689,138.0186,56324.0
2025-01-29 10:25:00,138.84,138.86,138.62,138.74,72115.0,138.0087,138.0286,137.79,137.9093,72115.0
2025-01-29 10:30:00,138.74,138.75,138.58,138.72,70117.0,137.9093,137.9192,137.7502,137.8894,70117.0
2025-01-29 10:35:00,138.75,138.85,138.63,138.85,32705.0,137.9192,138.0186,137.7999,138.0186,32705.0
2025-01-29 10:40:00,138.86,138.98,138.73,138.73,42334.0,138.0286,138.1478,137.8993,137.8993,42334.0
2025-01-29 10:45:00,138.76,138.78,138.54,138.58,37278.0,137.9292,137.949,137.7105,137.7502,37278.0
2025-01-29 10:50:00,138.59,138.66,138.54,138.57,54984.0,137.7602,137.8298,137.7105,137.7403,54984.0
2025-01-29 10:55:00,138.58,138.59,138.5,138.53,29752.0,137.7502,137.7602,137.6707,137.7005,29752.0
2025-01-29 11:00:00,138.53,138.65,138.5,138.56,40247.0,137.7005,137.8198,137.6707,137.7304,40247.0
2025-01-29 11:05:00,138.56,138.57,138.48,138.55,38546.0,137.7304,137.7403,137.6508,137.7204,38546.0
2025-01-29 11:10:00,138.55,138.59,138.51,138.58,97842.0,137.7204,137.7602,137.6807,137.7502,97842.0
2025-01-29 11:15:00,138.58,138.58,138.48,138.49,37035.0,137.7502,137.7502,137.6508,137.6608,37035.0
2025-01-29 11:20:00,138.48,138.51,138.41,138.47,26121.0,137.6508,137.6807,137.5813,137.6409,26121.0
2025-01-29 11:25:00,138.46,138.52,138.42,138.47,52152.0,137.631,137.6906,137.5912,137.6409,52152.0
2025-01-29 11:30:00,138.46,138.59,138.45,138.56,35068.0,137.631,137.7602,137.621,137.7304,35068.0
2025-01-29 11:35:00,138.56,138.57,138.41,138.41,37812.0,137.7304,137.7403,137.5813,137.5813,37812.0
2025-01-29 11:40:00,138.42,138.51,138.37,138.5,28142.0,137.5912,137.6807,137.5415,137.6707,28142.0
2025-01-29 11:45:00,138.5,138.56,138.47,138.55,40948.0,137.6707,137.7304,137.6409,137.7204,40948.0
2025-01-29 11:50:00,138.56,138.71,138.56,138.7,23423.0,137.7304,137.8795,137.7304,137.8695,23423.0
2025-01-29 11:55:00,138.69,138.69,138.55,138.56,34237.0,137.8596,137.8596,137.7204,137.7304,34237.0
2025-01-29 12:00:00,138.56,138.72,138.56,138.67,90418.0,137.7304,137.8894,137.7304,137.8397,90418.0
2025-01-29 12:05:00,138.68,138.73,138.59,138.62,81250.0,137.8496,137.8993,137.7602,137.79,81250.0
2025-01-29 12:10:00,138.62,138.63,138.48,138.53,35104.0,137.79,137.7999,137.6508,137.7005,35104.0
2025-01-29 12:15:00,138.53,138.67,138.53,138.63,24783.0,137.7005,137.8397,137.7005,137.7999,24783.0
2025-01-29 12:20:00,138.64,138.69,138.62,138.67,23011.0,137.8099,137.8596,137.79,137.8397,23011.0
2025-01-29 12:25:00,138.66,138.69,138.64,138.64,14018.0,137.8298,137.8596,137.8099,137.8099,14018.0
2025-01-29 12:30:00,138.64,138.73,138.64,138.7,138941.0,137.8099,137.8993,137.8099,137.8695,138941.0
2025-01-29 12:35:00,138.67,138.71,138.6,138.64,27967.0,137.8397,137.8795,137.7701,137.8099,27967.0
2025-01-29 12:40:00,138.64,138.65,138.61,138.63,19321.0,137.8099,137.8198,137.7801,137.7999,19321.0
2025-01-29 12:45:00,138.63,138.64,138.53,138.56,22176.0,137.7999,137.8099,137.7005,137.7304,22176.0
2025-01-29 12:50:00,138.55,138.58,138.51,138.55,33889.0,137.7204,137.7502,137.6807,137.7204,33889.0
2025-01-29 12:55:00,138.57,138.6,138.48,138.55,29292.0,137.7403,137.7701,137.6508,137.7204,29292.0
2025-01-29 13:00:00,138.54,138.61,138.23,138.3,113663.0,137.7105,137.7801,137.4023,137.4719,113663.0
2025-01-29 13:05:00,138.31,138.52,138.25,138.52,51599.0,137.4819,137.6906,137.4222,137.6906,51599.0
2025-01-29 13:10:00,138.54,138.58,138.37,138.5,44868.0,137.7105,137.7502,137.5415,137.6707,44868.0
2025-01-29 13:15:00,138.51,138.53,138.47,138.52,29698.0,137.6807,137.7005,137.6409,137.6906,29698.0
2025-01-29 13:20:00,138.53,138.58,138.46,138.58,26291.0,137.7005,137.7502,137.631,137.7502,26291.0
2025-01-29 13:25:00,138.57,138.62,138.56,138.61,36811.0,137.7403,137.79,137.7304,137.7801,36811.0
2025-01-29 13:30:00,138.61,138.64,138.58,138.6,32116.0,137.7801,137.8099,137.7502,137.7701,32116.0
2025-01-29 13:35:00,138.62,138.63,138.5,138.52,35436.0,137.79,137.7999,137.6707,137.6906,35436.0
2025-01-29 13:40:00,138.52,138.57,138.49,138.51,17403.0,137.6906,137.7403,137.6608,137.6807,17403.0
2025-01-29 13:45:00,138.52,138.7,138.51,138.69,26724.0,137.6906,137.8695,137.6807,137.8596,26724.0
2025-01-29 13:50:00,138.69,138.69,138.59,138.65,47085.0,137.8596,137.8596,137.7602,137.8198,47085.0
2025-01-29 13:55:00,138.64,138.65,138.59,138.6,90870.0,137.8099,137.8198,137.7602,137.7701,90870.0
2025-01-29 14:00:00,138.59,138.59,138.04,138.04,193790.0,137.7602,137.7602,137.2135,137.2135,193790.0
2025-01-29 14:05:00,138.06,138.18,138.0,138.1,129112.0,137.2334,137.3526,137.1737,137.2731,129112.0
2025-01-29 14:10:00,138.09,138.1,137.9,137.95,71332.0,137.2632,137.2731,137.0743,137.124,71332.0
2025-01-29 14:15:00,137.95,138.02,137.8,137.91,107813.0,137.124,137.1936,136.9749,137.0843,107813.0
2025-01-29 14:20:00,137.92,137.93,137.8,137.86,83806.0,137.0942,137.1041,136.9749,137.0346,83806.0
2025-01-29 14:25:00,137.85,137.87,137.76,137.77,69014.0,137.0246,137.0445,136.9352,136.9451,69014.0
2025-01-29 14:30:00,137.76,138.16,137.75,138.05,58036.0,136.9352,137.3328,136.9252,137.2234,58036.0
2025-01-29 14:35:00,138.04,138.24,137.87,138.22,117770.0,137.2135,137.4123,137.0445,137.3924,117770.0
2025-01-29 14:40:00,138.23,138.53,138.2,138.4,386901.0,137.4023,137.7005,137.3725,137.5713,386901.0
2025-01-29 14:45:00,138.39,138.48,138.19,138.27,65145.0,137.5614,137.6508,137.3626,137.4421,65145.0
2025-01-29 14:50:00,138.27,138.47,138.2,138.39,77968.0,137.4421,137.6409,137.3725,137.5614,77968.0
2025-01-29 14:55:00,138.38,138.42,138.13,138.2,103853.0,137.5514,137.5912,137.3029,137.3725,103853.0
2025-01-29 15:00:00,138.19,138.22,137.91,137.94,350367.0,137.3626,137.3924,137.0843,137.1141,350367.0
2025-01-29 15:05:00,137.93,138.11,137.83,138.03,97893.0,137.1041,137.2831,137.0047,137.2035,97893.0
2025-01-29 15:10:00,138.03,138.19,137.96,138.05,106456.0,137.2035,137.3626,137.134,137.2234,106456.0
2025-01-29 15:15:00,138.06,138.08,137.75,137.98,79968.0,137.2334,137.2532,136.9252,137.1538,79968.0
2025-01-29 15:20:00,137.97,138.32,137.97,138.29,72940.0,137.1439,137.4918,137.1439,137.462,72940.0
2025-01-29 15:25:00,138.28,138.36,138.19,138.26,71276.0,137.452,137.5316,137.3626,137.4322,71276.0
2025-01-29 15:30:00,138.26,138.32,138.12,138.17,80237.0,137.4322,137.4918,137.293,137.3427,80237.0
2025-01-29 15:35:00,138.16,138.16,137.88,137.89,311279.0,137.3328,137.3328,137.0544,137.0644,311279.0
2025-01-29 15:40:00,137.91,138.02,137.84,137.92,192244.0,137.0843,137.1936,137.0147,137.0942,192244.0
2025-01-29 15:45:00,137.91,137.94,137.77,137.87,84804.0,137.0843,137.1141,136.9451,137.0445,84804.0
2025-01-29 15:50:00,137.87,138.11,137.77,137.79,372887.0,137.0445,137.2831,136.9451,136.965,372887.0
2025-01-29 15:55:00,137.79,137.93,137.71,137.78,351995.0,136.965,137.1041,136.8855,136.955,351995.0
2025-01-30 09:30:00,137.59,138.45,137.59,138.38,211912.0,136.7662,137.621,136.7662,137.5514,211912.0
2025-01-30 09:35:00,138.37,138.56,138.09,138.55,140708.0,137.5415,137.7304,137.2632,137.7204,140708.0
2025-01-30 09:40:00,138.56,138.58,138.35,138.45,123771.0,137.7304,137.7502,137.5216,137.621,123771.0
2025-01-30 09:45:00,138.46,138.56,138.42,138.54,171023.0,137.631,137.7304,137.5912,137.7105,171023.0
2025-01-30 09:50:00,138.54,138.7,138.54,138.67,106588.0,137.7105,137.8695,137.7105,137.8397,106588.0
2025-01-30 09:55:00,138.67,138.7,138.51,138.58,201954.0,137.8397,137.8695,137.6807,137.7502,201954.0
2025-01-30 10:00:00,138.6,138.64,138.39,138.62,199055.0,137.7701,137.8099,137.5614,137.79,199055.0
2025-01-30 10:05:00,138.62,138.72,138.55,138.58,56193.0,137.79,137.8894,137.7204,137.7502,56193.0
2025-01-30 10:10:00,138.58,138.69,138.52,138.63,57338.0,137.7502,137.8596,137.6906,137.7999,57338.0
2025-01-30 10:15:00,138.63,138.71,138.54,138.66,42505.0,137.7999,137.8795,137.7105,137.8298,42505.0
2025-01-30 10:20:00,138.64,138.67,138.56,138.57,42936.0,137.8099,137.8397,137.7304,137.7403,42936.0
2025-01-30 10:25:00,138.58,138.59,138.22,138.27,53682.0,137.7502,137.7602,137.3924,137.4421,53682.0
2025-01-30 10:30:00,138.29,138.43,138.22,138.42,44629.0,137.462,137.6011,137.3924,137.5912,44629.0
2025-01-30 10:35:00,138.41,138.68,138.41,138.66,52380.0,137.5813,137.8496,137.5813,137.8298,52380.0
2025-01-30 10:40:00,138.67,138.77,138.61,138.77,34067.0,137.8397,137.9391,137.7801,137.9391,34067.0
2025-01-30 10:45:00,138.76,138.84,138.75,138.78,58775.0,137.9292,138.0087,137.9192,137.949,58775.0
2025-01-30 10:50:00,138.78,138.79,138.49,138.49,61848.0,137.949,137.959,137.6608,137.6608,61848.0
2025-01-30 10:55:00,138.47,138.47,138.28,138.33,136957.0,137.6409,137.6409,137.452,137.5017,136957.0
2025-01-30 11:00:00,138.33,138.47,138.27,138.44,51178.0,137.5017,137.6409,137.4421,137.6111,51178.0
2025-01-30 11:05:00,138.44,138.56,138.4,138.41,43693.0,137.6111,137.7304,137.5713,137.5813,43693.0
2025-01-30 11:10:00,138.4,138.5,138.4,138.43,70110.0,137.5713,137.6707,137.5713,137.6011,70110.0
2025-01-30 11:15:00,138.43,138.52,138.38,138.49,52757.0,137.6011,137.6906,137.5514,137.6608,52757.0
2025-01-30 11:20:00,138.48,138.68,138.48,138.68,25565.0,137.6508,137.8496,137.6508,137.8496,25565.0
2025-01-30 11:25:00,138.68,138.76,138.66,138.75,33367.0,137.8496,137.9292,137.8298,137.9192,33367.0
2025-01-30 11:30:00,138.75,138.76,138.65,138.69,52883.0,137.9192,137.9292,137.8198,137.8596,52883.0
2025-01-30 11:35:00,138.67,138.79,138.65,138.77,16596.0,137.8397,137.959,137.8198,137.9391,16596.0
2025-01-30 11:40:00,138.78,138.8,138.66,138.71,188171.0,137.949,137.9689,137.8298,137.8795,188171.0
2025-01-30 11:45:00,138.72,138.74,138.67,138.67,35782.0,137.8894,137.9093,137.8397,137.8397,35782.0
2025-01-30 11:50:00,138.67,138.76,138.66,138.72,61617.0,137.8397,137.9292,137.8298,137.8894,61617.0
2025-01-30 11:55:00,138.72,138.75,138.66,138.69,75638.0,137.8894,137.9192,137.8298,137.8596,75638.0
2025-01-30 12:00:00,138.69,138.72,138.64,138.69,68038.0,137.8596,137.8894,137.8099,137.8596,68038.0
2025-01-30 12:05:00,138.7,138.73,138.58,138.59,32758.0,137.8695,137.8993,137.7502,137.7602,32758.0
2025-01-30 12:10:00,138.58,138.59,138.43,138.46,32284.0,137.7502,137.7602,137.6011,137.631,32284.0
2025-01-30 12:15:00,138.47,138.49,138.31,138.36,69286.0,137.6409,137.6608,137.4819,137.5316,69286.0
2025-01-30 12:20:00,138.36,138.46,138.36,138.38,25435.0,137.5316,137.631,137.5316,137.5514,25435.0
2025-01-30 12:25:00,138.38,138.42,138.27,138.33,27567.0,137.5514,137.5912,137.4421,137.5017,27567.0
2025-01-30 12:30:00,138.33,138.41,138.32,138.37,17609.0,137.5017,137.5813,137.4918,137.5415,17609.0
2025-01-30 12:35:00,138.39,138.45,138.37,138.44,25816.0,137.5614,137.621,137.5415,137.6111,25816.0
2025-01-30 12:40:00,138.45,138.54,138.41,138.44,81437.0,137.621,137.7105,137.5813,137.6111,81437.0
2025-01-30 12:45:00,138.44,138.52,138.42,138.49,39502.0,137.6111,137.6906,137.5912,137.6608,39502.0
2025-01-30 12:50:00,138.48,138.58,138.48,138.56,29774.0,137.6508,137.7502,137.6508,137.7304,29774.0
2025-01-30 12:55:00,138.56,138.62,138.53,138.55,55831.0,137.7304,137.79,137.7005,137.7204,55831.0
2025-01-30 13:00:00,138.55,138.73,138.54,138.73,29193.0,137.7204,137.8993,137.7105,137.8993,29193.0
2025-01-30 13:05:00,138.73,138.83,138.71,138.82,26222.0,137.8993,137.9987,137.8795,137.9888,26222.0
2025-01-30 13:10:00,138.81,138.87,138.76,138.86,18360.0,137.9789,138.0385,137.9292,138.0286,18360.0
2025-01-30 13:15:00,138.86,138.92,138.83,138.92,32137.0,138.0286,138.0882,137.9987,138.0882,32137.0
2025-01-30 13:20:00,138.92,139.05,138.91,139.02,37935.0,138.0882,138.2174,138.0783,138.1876,37935.0
2025-01-30 13:25:00,139.01,139.03,138.95,139.02,45761.0,138.1777,138.1975,138.118,138.1876,45761.0
2025-01-30 13:30:00,139.03,139.15,139.03,139.15,41292.0,138.1975,138.3168,138.1975,138.3168,41292.0
2025-01-30 13:35:00,139.15,139.31,139.14,139.28,71100.0,138.3168,138.4759,138.3069,138.4461,71100.0
2025-01-30 13:40:00,139.27,139.3,139.22,139.26,51124.0,138.4361,138.4659,138.3864,138.4262,51124.0
2025-01-30 13:45:00,139.26,139.33,139.26,139.27,41082.0,138.4262,138.4958,138.4262,138.4361,41082.0
2025-01-30 13:50:00,139.27,139.33,139.24,139.25,40505.0,138.4361,138.4958,138.4063,138.4162,40505.0
2025-01-30 13:55:00,139.25,139.29,139.21,139.25,52003.0,138.4162,138.456,138.3765,138.4162,52003.0
2025-01-30 14:00:00,139.25,139.28,139.16,139.18,41186.0,138.4162,138.4461,138.3268,138.3467,41186.0
2025-01-30 14:05:00,139.18,139.24,139.14,139.22,19516.0,138.3467,138.4063,138.3069,138.3864,19516.0
2025-01-30 14:10:00,139.23,139.26,139.18,139.21,24237.0,138.3964,138.4262,138.3467,138.3765,24237.0
2025-01-30 14:15:00,139.19,139.25,139.19,139.22,29770.0,138.3566,138.4162,138.3566,138.3864,29770.0
2025-01-30 14:20:00,139.22,139.25,139.13,139.16,22269.0,138.3864,138.4162,138.297,138.3268,22269.0
2025-01-30 14:25:00,139.16,139.17,139.11,139.15,25487.0,138.3268,138.3367,138.2771,138.3168,25487.0
2025-01-30 14:30:00,139.14,139.14,139.05,139.06,58158.0,138.3069,138.3069,138.2174,138.2274,58158.0
2025-01-30 14:35:00,139.06,139.1,139.04,139.05,46444.0,138.2274,138.2671,138.2075,138.2174,46444.0
2025-01-30 14:40:00,139.06,139.07,139.02,139.05,18790.0,138.2274,138.2373,138.1876,138.2174,18790.0
2025-01-30 14:45:00,139.05,139.12,139.02,139.11,29537.0,138.2174,138.287,138.1876,138.2771,29537.0
2025-01-30 14:50:00,139.12,139.15,139.08,139.13,22691.0,138.287,138.3168,138.2473,138.297,22691.0
2025-01-30 14:55:00,139.13,139.24,139.12,139.23,32648.0,138.297,138.4063,138.287,138.3964,32648.0
2025-01-30 15:00:00,139.23,139.4,139.22,139.4,30455.0,138.3964,138.5653,138.3864,138.5653,30455.0
2025-01-30 15:05:00,139.4,139.45,139.39,139.43,54946.0,138.5653,138.615,138.5554,138.5952,54946.0
2025-01-30 15:10:00,139.43,139.45,139.41,139.44,43985.0,138.5952,138.615,138.5753,138.6051,43985.0
2025-01-30 15:15:00,139.44,139.5,139.38,139.48,62695.0,138.6051,138.6647,138.5455,138.6449,62695.0
2025-01-30 15:20:00,139.47,139.54,139.45,139.5,94712.0,138.6349,138.7045,138.615,138.6647,94712.0
2025-01-30 15:25:00,139.5,139.54,139.48,139.49,64679.0,138.6647,138.7045,138.6449,138.6548,64679.0
2025-01-30 15:30:00,139.48,139.59,139.46,139.56,86732.0,138.6449,138.7542,138.625,138.7244,86732.0
2025-01-30 15:35:00,139.55,139.56,138.91,138.92,415379.0,138.7144,138.7244,138.0783,138.0882,415379.0
2025-01-30 15:40:00,138.92,138.92,138.33,138.4,258550.0,138.0882,138.0882,137.5017,137.5713,258550.0
2025-01-30 15:45:00,138.38,138.87,138.33,138.83,428730.0,137.5514,138.0385,137.5017,137.9987,428730.0
2025-01-30 15:50:00,138.84,139.25,138.81,139.17,360543.0,138.0087,138.4162,137.9789,138.3367,360543.0
2025-01-30 15:55:00,139.18,139.43,139.16,139.35,614080.0,138.3467,138.5952,138.3268,138.5156,614080.0
2025-01-31 09:30:00,139.29,139.37,138.8,138.97,178165.0,138.456,138.5355,137.9689,138.1379,178165.0
2025-01-31 09:35:00,138.98,139.07,138.77,138.98,101306.0,138.1478,138.2373,137.9391,138.1478,101306.0
2025-01-31 09:40:00,138.95,139.05,138.86,138.86,129767.0,138.118,138.2174,138.0286,138.0286,129767.0
2025-01-31 09:45:00,138.88,138.96,138.7,138.7,93991.0,138.0484,138.128,137.8695,137.8695,93991.0
2025-01-31 09:50:00,138.74,138.86,138.73,138.83,102673.0,137.9093,138.0286,137.8993,137.9987,102673.0
2025-01-31 09:55:00,138.8,138.89,138.74,138.8,65572.0,137.9689,138.0584,137.9093,137.9689,65572.0
2025-01-31 10:00:00,138.8,138.81,138.64,138.74,116107.0,137.9689,137.9789,137.8099,137.9093,116107.0
2025-01-31 10:05:00,138.74,138.9,138.7,138.86,49660.0,137.9093,138.0683,137.8695,138.0286,49660.0
2025-01-31 10:10:00,138.87,138.97,138.77,138.97,62346.0,138.0385,138.1379,137.9391,138.1379,62346.0
2025-01-31 10:15:00,138.97,139.02,138.82,138.87,51201.0,138.1379,138.1876,137.9888,138.0385,51201.0
2025-01-31 10:20:00,138.86,138.97,138.75,138.96,39776.0,138.0286,138.1379,137.9192,138.128,39776.0
2025-01-31 10:25:00,138.96,139.07,138.94,139.06,66953.0,138.128,138.2373,138.1081,138.2274,66953.0
2025-01-31 10:30:00,139.06,139.21,139.05,139.18,67434.0,138.2274,138.3765,138.2174,138.3467,67434.0
2025-01-31 10:35:00,139.19,139.19,139.06,139.09,137959.0,138.3566,138.3566,138.2274,138.2572,137959.0
2025-01-31 10:40:00,139.1,139.26,139.09,139.09,76322.0,138.2671,138.4262,138.2572,138.2572,76322.0
2025-01-31 10:45:00,139.09,139.37,139.08,139.36,58242.0,138.2572,138.5355,138.2473,138.5256,58242.0
2025-01-31 10:50:00,139.35,139.39,139.25,139.27,33869.0,138.5156,138.5554,138.4162,138.4361,33869.0
2025-01-31 10:55:00,139.26,139.31,139.21,139.28,72080.0,138.4262,138.4759,138.3765,138.4461,72080.0
2025-01-31 11:00:00,139.32,139.32,139.15,139.2,52420.0,138.4858,138.4858,138.3168,138.3665,52420.0
2025-01-31 11:05:00,139.2,139.36,139.17,139.34,53010.0,138.3665,138.5256,138.3367,138.5057,53010.0
2025-01-31 11:10:00,139.34,139.5,139.32,139.44,49486.0,138.5057,138.6647,138.4858,138.6051,49486.0
2025-01-31 11:15:00,139.44,139.5,139.41,139.5,39637.0,138.6051,138.6647,138.5753,138.6647,39637.0
2025-01-31 11:20:00,139.5,139.54,139.45,139.5,151207.0,138.6647,138.7045,138.615,138.6647,151207.0
2025-01-31 11:25:00,139.5,139.51,139.39,139.42,76644.0,138.6647,138.6747,138.5554,138.5852,76644.0
2025-01-31 11:30:00,139.43,139.5,139.41,139.47,46979.0,138.5952,138.6647,138.5753,138.6349,46979.0
2025-01-31 11:35:00,139.47,139.53,139.43,139.53,44014.0,138.6349,138.6946,138.5952,138.6946,44014.0
2025-01-31 11:40:00,139.53,139.56,139.45,139.46,60985.0,138.6946,138.7244,138.615,138.625,60985.0
2025-01-31 11:45:00,139.47,139.49,139.33,139.4,71382.0,138.6349,138.6548,138.4958,138.5653,71382.0
2025-01-31 11:50:00,139.4,139.41,139.29,139.41,51968.0,138.5653,138.5753,138.456,138.5753,51968.0
2025-01-31 11:55:00,139.41,139.44,139.38,139.4,230204.0,138.5753,138.6051,138.5455,138.5653,230204.0
2025-01-31 12:00:00,139.4,139.47,139.37,139.46,153178.0,138.5653,138.6349,138.5355,138.625,153178.0
2025-01-31 12:05:00,139.46,139.46,139.31,139.43,327152.0,138.625,138.625,138.4759,138.5952,327152.0
2025-01-31 12:10:00,139.43,139.44,139.29,139.36,52201.0,138.5952,138.6051,138.456,138.5256,52201.0
2025-01-31 12:15:00,139.35,139.47,139.31,139.43,54229.0,138.5156,138.6349,138.4759,138.5952,54229.0
2025-01-31 12:20:00,139.42,139.57,139.42,139.54,51490.0,138.5852,138.7343,138.5852,138.7045,51490.0
2025-01-31 12:25:00,139.55,139.56,139.51,139.55,30482.0,138.7144,138.7244,138.6747,138.7144,30482.0
2025-01-31 12:30:00,139.55,139.62,139.52,139.59,59543.0,138.7144,138.784,138.6846,138.7542,59543.0
2025-01-31 12:35:00,139.59,139.66,139.59,139.64,35348.0,138.7542,138.8238,138.7542,138.8039,35348.0
2025-01-31 12:40:00,139.64,139.69,139.61,139.64,80319.0,138.8039,138.8536,138.7741,138.8039,80319.0
2025-01-31 12:45:00,139.65,139.67,139.57,139.58,43271.0,138.8138,138.8337,138.7343,138.7443,43271.0
2025-01-31 12:50:00,139.57,139.65,139.56,139.63,38784.0,138.7343,138.8138,138.7244,138.794,38784.0
2025-01-31 12:55:00,139.62,139.62,139.53,139.56,35436.0,138.784,138.784,138.6946,138.7244,35436.0
2025-01-31 13:00:00,139.56,139.67,139.54,139.64,36173.0,138.7244,138.8337,138.7045,138.8039,36173.0
2025-01-31 13:05:00,139.64,139.7,139.63,139.66,27792.0,138.8039,138.8635,138.794,138.8238,27792.0
2025-01-31 13:10:00,139.67,139.74,139.65,139.69,26799.0,138.8337,138.9033,138.8138,138.8536,26799.0
2025-01-31 13:15:00,139.7,139.74,139.41,139.44,111236.0,138.8635,138.9033,138.5753,138.6051,111236.0
2025-01-31 13:20:00,139.41,139.48,139.2,139.23,260544.0,138.5753,138.6449,138.3665,138.3964,260544.0
2025-01-31 13:25:00,139.2,139.21,139.06,139.09,54452.0,138.3665,138.3765,138.2274,138.2572,54452.0
2025-01-31 13:30:00,139.08,139.12,138.72,138.72,221786.0,138.2473,138.287,137.8894,137.8894,221786.0
2025-01-31 13:35:00,138.72,138.86,138.6,138.82,159607.0,137.8894,138.0286,137.7701,137.9888,159607.0
2025-01-31 13:40:00,138.83,139.01,138.8,138.97,136984.0,137.9987,138.1777,137.9689,138.1379,136984.0
2025-01-31 13:45:00,138.97,139.08,138.88,139.03,237549.0,138.1379,138.2473,138.0484,138.1975,237549.0
2025-01-31 13:50:00,139.04,139.08,138.86,138.96,62299.0,138.2075,138.2473,138.0286,138.128,62299.0
2025-01-31 13:55:00,138.95,138.99,138.81,138.86,41267.0,138.118,138.1578,137.9789,138.0286,41267.0
2025-01-31 14:00:00,138.86,138.93,138.67,138.7,317085.0,138.0286,138.0981,137.8397,137.8695,317085.0
2025-01-31 14:05:00,138.71,138.71,138.42,138.53,145040.0,137.8795,137.8795,137.5912,137.7005,145040.0
2025-01-31 14:10:00,138.54,138.84,138.52,138.78,123820.0,137.7105,138.0087,137.6906,137.949,123820.0
2025-01-31 14:15:00,138.77,138.87,138.63,138.68,73840.0,137.9391,138.0385,137.7999,137.8496,73840.0
2025-01-31 14:20:00,138.69,138.75,138.58,138.75,78767.0,137.8596,137.9192,137.7502,137.9192,78767.0
2025-01-31 14:25:00,138.74,138.88,138.69,138.86,183651.0,137.9093,138.0484,137.8596,138.0286,183651.0
2025-01-31 14:30:00,138.87,139.06,138.87,139.06,90144.0,138.0385,138.2274,138.0385,138.2274,90144.0
2025-01-31 14:35:00,139.06,139.06,138.79,138.82,103889.0,138.2274,138.2274,137.959,137.9888,103889.0
2025-01-31 14:40:00,138.82,138.88,138.48,138.52,91119.0,137.9888,138.0484,137.6508,137.6906,91119.0
2025-01-31 14:45:00,138.52,138.62,138.42,138.61,57882.0,137.6906,137.79,137.5912,137.7801,57882.0
2025-01-31 14:50:00,138.62,138.76,138.55,138.7,70494.0,137.79,137.9292,137.7204,137.8695,70494.0
2025-01-31 14:55:00,138.71,138.79,138.66,138.72,230102.0,137.8795,137.959,137.8298,137.8894,230102.0
2025-01-31 15:00:00,138.7,138.7,138.26,138.27,111520.0,137.8695,137.8695,137.4322,137.4421,111520.0
2025-01-31 15:05:00,138.27,138.4,138.2,138.23,182928.0,137.4421,137.5713,137.3725,137.4023,182928.0
2025-01-31 15:10:00,138.23,138.39,138.19,138.33,104618.0,137.4023,137.5614,137.3626,137.5017,104618.0
2025-01-31 15:15:00,138.33,138.52,138.32,138.5,102599.0,137.5017,137.6906,137.4918,137.6707,102599.0
2025-01-31 15:20:00,138.5,138.56,138.39,138.54,83966.0,137.6707,137.7304,137.5614,137.7105,83966.0
2025-01-31 15:25:00,138.54,138.57,138.36,138.42,91285.0,137.7105,137.7403,137.5316,137.5912,91285.0
2025-01-31 15:30:00,138.42,138.61,138.37,138.56,161491.0,137.5912,137.7801,137.5415,137.7304,161491.0
2025-01-31 15:35:00,138.55,138.64,138.42,138.47,99083.0,137.7204,137.8099,137.5912,137.6409,99083.0
2025-01-31 15:40:00,138.47,138.55,138.39,138.41,98671.0,137.6409,137.7204,137.5614,137.5813,98671.0
2025-01-31 15:45:00,138.41,138.65,138.4,138.63,206225.0,137.5813,137.8198,137.5713,137.7999,206225.0
2025-01-31 15:50:00,138.64,138.71,138.33,138.38,473865.0,137.8099,137.8795,137.5017,137.5514,473865.0
2025-01-31 15:55:00,138.39,138.49,138.31,138.33,482163.0,137.5614,137.6608,137.4819,137.5017,482163.0
2025-02-03 09:30:00,135.93,136.66,135.88,136.48,388582.0,135.1161,135.8417,135.0664,135.6628,388582.0
2025-02-03 09:35:00,136.49,136.49,135.89,136.19,202165.0,135.6728,135.6728,135.0764,135.3746,202165.0
2025-02-03 09:40:00,136.18,136.18,135.68,135.72,207783.0,135.3646,135.3646,134.8676,134.9074,207783.0
2025-02-03 09:45:00,135.72,135.79,135.51,135.62,162370.0,134.9074,134.9769,134.6986,134.808,162370.0
2025-02-03 09:50:00,135.6,135.7,135.34,135.45,297938.0,134.7881,134.8875,134.5296,134.639,297938.0
2025-02-03 09:55:00,135.46,135.69,135.33,135.5,107681.0,134.6489,134.8775,134.5197,134.6887,107681.0
2025-02-03 10:00:00,135.48,135.75,135.34,135.7,216219.0,134.6688,134.9372,134.5296,134.8875,216219.0
2025-02-03 10:05:00,135.69,135.91,135.67,135.87,147782.0,134.8775,135.0962,134.8577,135.0565,147782.0
2025-02-03 10:10:00,135.86,135.88,135.65,135.73,112547.0,135.0465,135.0664,134.8378,134.9173,112547.0
2025-02-03 10:15:00,135.74,135.79,135.49,135.5,174222.0,134.9272,134.9769,134.6787,134.6887,174222.0
2025-02-03 10:20:00,135.51,136.53,135.44,136.46,448492.0,134.6986,135.7125,134.629,135.6429,448492.0
2025-02-03 10:25:00,136.49,137.07,136.38,137.06,586572.0,135.6728,136.2493,135.5634,136.2393,586572.0
2025-02-03 10:30:00,137.05,137.22,136.91,137.18,249755.0,136.2294,136.3984,136.0902,136.3586,249755.0
2025-02-03 10:35:00,137.18,137.4,137.08,137.34,187838.0,136.3586,136.5773,136.2592,136.5177,187838.0
2025-02-03 10:40:00,137.35,137.91,137.26,137.62,335465.0,136.5276,137.0843,136.4381,136.796,335465.0
2025-02-03 10:45:00,137.58,137.64,137.31,137.44,120423.0,136.7562,136.8159,136.4878,136.6171,120423.0
2025-02-03 10:50:00,137.42,137.64,137.36,137.47,179120.0,136.5972,136.8159,136.5375,136.6469,179120.0
2025-02-03 10:55:00,137.45,137.69,137.43,137.59,164522.0,136.627,136.8656,136.6071,136.7662,164522.0
2025-02-03 11:00:00,137.57,137.79,137.35,137.48,333053.0,136.7463,136.965,136.5276,136.6568,333053.0
2025-02-03 11:05:00,137.47,137.53,137.08,137.45,207597.0,136.6469,136.7065,136.2592,136.627,207597.0
2025-02-03 11:10:00,137.47,137.7,137.47,137.64,121026.0,136.6469,136.8755,136.6469,136.8159,121026.0
2025-02-03 11:15:00,137.65,137.79,137.5,137.76,99640.0,136.8258,136.965,136.6767,136.9352,99640.0
2025-02-03 11:20:00,137.77,137.87,137.7,137.81,116410.0,136.9451,137.0445,136.8755,136.9849,116410.0
2025-02-03 11:25:00,137.8,137.83,137.62,137.76,282970.0,136.9749,137.0047,136.796,136.9352,282970.0
2025-02-03 11:30:00,137.75,137.85,137.6,137.84,79097.0,136.9252,137.0246,136.7761,137.0147,79097.0
2025-02-03 11:35:00,137.82,137.95,137.78,137.95,47242.0,136.9948,137.124,136.955,137.124,47242.0
2025-02-03 11:40:00,137.95,137.97,137.67,137.89,68539.0,137.124,137.1439,136.8457,137.0644,68539.0
2025-02-03 11:45:00,137.89,137.92,137.69,137.75,201976.0,137.0644,137.0942,136.8656,136.9252,201976.0
2025-02-03 11:50:00,137.75,137.92,137.71,137.73,59760.0,136.9252,137.0942,136.8855,136.9053,59760.0
2025-02-03 11:55:00,137.71,137.71,137.35,137.42,142774.0,136.8855,136.8855,136.5276,136.5972,142774.0
2025-02-03 12:00:00,137.42,137.53,137.28,137.35,105937.0,136.5972,136.7065,136.458,136.5276,105937.0
2025-02-03 12:05:00,137.36,137.44,137.25,137.4,127900.0,136.5375,136.6171,136.4282,136.5773,127900.0
2025-02-03 12:10:00,137.4,137.46,137.17,137.24,67959.0,136.5773,136.637,136.3487,136.4183,67959.0
2025-02-03 12:15:00,137.24,137.27,137.15,137.25,77536.0,136.4183,136.4481,136.3288,136.4282,77536.0
2025-02-03 12:20:00,137.26,137.56,137.25,137.56,207113.0,136.4381,136.7364,136.4282,136.7364,207113.0
2025-02-03 12:25:00,137.57,137.57,137.29,137.29,54473.0,136.7463,136.7463,136.468,136.468,54473.0
2025-02-03 12:30:00,137.28,137.32,137.09,137.1,98848.0,136.458,136.4978,136.2692,136.2791,98848.0
2025-02-03 12:35:00,137.1,137.17,137.04,137.12,194242.0,136.2791,136.3487,136.2195,136.299,194242.0
2025-02-03 12:40:00,137.11,137.18,137.05,137.09,54827.0,136.289,136.3586,136.2294,136.2692,54827.0
2025-02-03 12:45:00,137.1,137.18,136.93,136.97,174198.0,136.2791,136.3586,136.1101,136.1499,174198.0
2025-02-03 12:50:00,136.97,137.28,136.97,137.24,201033.0,136.1499,136.458,136.1499,136.4183,201033.0
2025-02-03 12:55:00,137.24,137.26,136.88,137.16,570665.0,136.4183,136.4381,136.0604,136.3387,570665.0
2025-02-03 13:00:00,137.16,137.24,136.83,137.22,136845.0,136.3387,136.4183,136.0107,136.3984,136845.0
2025-02-03 13:05:00,137.21,137.28,136.99,137.01,162960.0,136.3884,136.458,136.1698,136.1896,162960.0
2025-02-03 13:10:00,137.01,137.3,136.94,137.18,214138.0,136.1896,136.4779,136.1201,136.3586,214138.0
2025-02-03 13:15:00,137.19,137.25,137.01,137.06,77670.0,136.3686,136.4282,136.1896,136.2393,77670.0
2025-02-03 13:20:00,137.05,137.14,137.02,137.06,148542.0,136.2294,136.3189,136.1996,136.2393,148542.0
2025-02-03 13:25:00,137.08,137.25,137.06,137.16,191021.0,136.2592,136.4282,136.2393,136.3387,191021.0
2025-02-03 13:30:00,137.17,137.29,137.1,137.28,62636.0,136.3487,136.468,136.2791,136.458,62636.0
2025-02-03 13:35:00,137.27,137.34,137.16,137.27,66570.0,136.4481,136.5177,136.3387,136.4481,66570.0
2025-02-03 13:40:00,137.25,137.29,137.06,137.16,62594.0,136.4282,136.468,136.2393,136.3387,62594.0
2025-02-03 13:45:00,137.16,137.32,137.16,137.24,57474.0,136.3387,136.4978,136.3387,136.4183,57474.0
2025-02-03 13:50:00,137.24,137.34,137.24,137.33,40280.0,136.4183,136.5177,136.4183,136.5077,40280.0
2025-02-03 13:55:00,137.32,137.35,137.24,137.25,31876.0,136.4978,136.5276,136.4183,136.4282,31876.0
2025-02-03 14:00:00,137.25,137.36,137.23,137.3,104366.0,136.4282,136.5375,136.4083,136.4779,104366.0
2025-02-03 14:05:00,137.29,137.34,137.26,137.31,33647.0,136.468,136.5177,136.4381,136.4878,33647.0
2025-02-03 14:10:00,137.31,137.42,137.3,137.41,61531.0,136.4878,136.5972,136.4779,136.5872,61531.0
2025-02-03 14:15:00,137.41,137.49,137.4,137.47,47021.0,136.5872,136.6668,136.5773,136.6469,47021.0
2025-02-03 14:20:00,137.47,137.52,137.45,137.49,49102.0,136.6469,136.6966,136.627,136.6668,49102.0
2025-02-03 14:25:00,137.49,137.52,137.39,137.39,23993.0,136.6668,136.6966,136.5674,136.5674,23993.0
2025-02-03 14:30:00,137.4,137.45,137.38,137.38,40137.0,136.5773,136.627,136.5574,136.5574,40137.0
2025-02-03 14:35:00,137.37,137.38,137.25,137.28,42063.0,136.5475,136.5574,136.4282,136.458,42063.0
2025-02-03 14:40:00,137.28,137.47,137.25,137.47,42288.0,136.458,136.6469,136.4282,136.6469,42288.0
2025-02-03 14:45:00,137.47,137.54,137.45,137.52,136650.0,136.6469,136.7165,136.627,136.6966,136650.0
2025-02-03 14:50:00,137.53,137.57,137.49,137.5,123154.0,136.7065,136.7463,136.6668,136.6767,123154.0
2025-02-03 14:55:00,137.5,137.51,137.39,137.49,42554.0,136.6767,136.6867,136.5674,136.6668,42554.0
2025-02-03 15:00:00,137.5,137.57,137.43,137.54,45095.0,136.6767,136.7463,136.6071,136.7165,45095.0
2025-02-03 15:05:00,137.53,137.54,137.44,137.44,43711.0,136.7065,136.7165,136.6171,136.6171,43711.0
2025-02-03 15:10:00,137.44,137.44,137.3,137.31,79380.0,136.6171,136.6171,136.4779,136.4878,79380.0
2025-02-03 15:15:00,137.32,137.35,137.27,137.3,89865.0,136.4978,136.5276,136.4481,136.4779,89865.0
2025-02-03 15:20:00,137.3,137.32,137.19,137.27,52197.0,136.4779,136.4978,136.3686,136.4481,52197.0
2025-02-03 15:25:00,137.27,137.27,137.02,137.05,39646.0,136.4481,136.4481,136.1996,136.2294,39646.0
2025-02-03 15:30:00,137.06,137.12,136.95,137.09,273348.0,136.2393,136.299,136.13,136.2692,273348.0
2025-02-03 15:35:00,137.09,137.16,137.01,137.06,87101.0,136.2692,136.3387,136.1896,136.2393,87101.0
2025-02-03 15:40:00,137.07,137.15,137.04,137.07,88642.0,136.2493,136.3288,136.2195,136.2493,88642.0
2025-02-03 15:45:00,137.08,137.21,137.03,137.21,125934.0,136.2592,136.3884,136.2095,136.3884,125934.0
2025-02-03 15:50:00,137.21,137.43,137.12,137.13,265083.0,136.3884,136.6071,136.299,136.3089,265083.0
2025-02-03 15:55:00,137.13,137.14,136.92,136.97,348973.0,136.3089,136.3189,136.1002,136.1499,348973.0
2025-02-04 09:30:00,137.44,137.75,137.11,137.59,321077.0,136.6171,136.9252,136.289,136.7662,321077.0
2025-02-04 09:35:00,137.58,137.62,137.28,137.35,219919.0,136.7562,136.796,136.458,136.5276,219919.0
2025-02-04 09:40:00,137.33,137.39,137.07,137.1,122775.0,136.5077,136.5674,136.2493,136.2791,122775.0
2025-02-04 09:45:00,137.11,137.22,136.99,137.05,105855.0,136.289,136.3984,136.1698,136.2294,105855.0
2025-02-04 09:50:00,137.05,137.12,136.93,137.05,90872.0,136.2294,136.299,136.1101,136.2294,90872.0
2025-02-04 09:55:00,137.06,137.07,136.72,136.88,80023.0,136.2393,136.2493,135.9014,136.0604,80023.0
2025-02-04 10:00:00,136.89,137.04,136.86,136.97,158678.0,136.0704,136.2195,136.0405,136.1499,158678.0
2025-02-04 10:05:00,136.96,137.05,136.92,137.0,99123.0,136.1399,136.2294,136.1002,136.1797,99123.0
2025-02-04 10:10:00,137.01,137.13,136.96,137.03,306120.0,136.1896,136.3089,136.1399,136.2095,306120.0
2025-02-04 10:15:00,137.04,137.21,137.04,137.1,79398.0,136.2195,136.3884,136.2195,136.2791,79398.0
2025-02-04 10:20:00,137.1,137.27,137.1,137.22,69319.0,136.2791,136.4481,136.2791,136.3984,69319.0
2025-02-04 10:25:00,137.24,137.28,137.04,137.05,51982.0,136.4183,136.458,136.2195,136.2294,51982.0
2025-02-04 10:30:00,137.05,137.07,136.88,136.9,126844.0,136.2294,136.2493,136.0604,136.0803,126844.0
2025-02-04 10:35:00,136.9,136.96,136.79,136.96,91461.0,136.0803,136.1399,135.971,136.1399,91461.0
2025-02-04 10:40:00,136.95,137.02,136.9,137.02,89101.0,136.13,136.1996,136.0803,136.1996,89101.0
2025-02-04 10:45:00,137.02,137.09,136.93,137.08,60309.0,136.1996,136.2692,136.1101,136.2592,60309.0
2025-02-04 10:50:00,137.06,137.07,136.96,137.05,56837.0,136.2393,136.2493,136.1399,136.2294,56837.0
2025-02-04 10:55:00,137.06,137.13,136.8,136.82,91523.0,136.2393,136.3089,135.9809,136.0008,91523.0
2025-02-04 11:00:00,136.83,137.12,136.83,137.11,58415.0,136.0107,136.299,136.0107,136.289,58415.0
2025-02-04 11:05:00,137.12,137.22,137.11,137.22,62030.0,136.299,136.3984,136.289,136.3984,62030.0
2025-02-04 11:10:00,137.23,137.23,137.12,137.2,46475.0,136.4083,136.4083,136.299,136.3785,46475.0
2025-02-04 11:15:00,137.21,137.32,137.21,137.32,37271.0,136.3884,136.4978,136.3884,136.4978,37271.0
2025-02-04 11:20:00,137.3,137.4,137.29,137.3,48097.0,136.4779,136.5773,136.468,136.4779,48097.0
2025-02-04 11:25:00,137.31,137.36,137.24,137.33,41182.0,136.4878,136.5375,136.4183,136.5077,41182.0
2025-02-04 11:30:00,137.33,137.37,137.28,137.28,58922.0,136.5077,136.5475,136.458,136.458,58922.0
2025-02-04 11:35:00,137.28,137.32,137.24,137.28,73373.0,136.458,136.4978,136.4183,136.458,73373.0
2025-02-04 11:40:00,137.29,137.3,137.17,137.22,44246.0,136.468,136.4779,136.3487,136.3984,44246.0
2025-02-04 11:45:00,137.23,137.23,137.05,137.09,84068.0,136.4083,136.4083,136.2294,136.2692,84068.0
2025-02-04 11:50:00,137.1,137.1,136.97,137.08,58538.0,136.2791,136.2791,136.1499,136.2592,58538.0
2025-02-04 11:55:00,137.08,137.16,137.01,137.13,50922.0,136.2592,136.3387,136.1896,136.3089,50922.0
2025-02-04 12:00:00,137.15,137.23,137.14,137.19,41685.0,136.3288,136.4083,136.3189,136.3686,41685.0
2025-02-04 12:05:00,137.19,137.29,137.16,137.26,33532.0,136.3686,136.468,136.3387,136.4381,33532.0
2025-02-04 12:10:00,137.27,137.29,137.21,137.24,20434.0,136.4481,136.468,136.3884,136.4183,20434.0
2025-02-04 12:15:00,137.24,137.24,137.01,137.12,267656.0,136.4183,136.4183,136.1896,136.299,267656.0
2025-02-04 12:20:00,137.13,137.15,137.03,137.08,42831.0,136.3089,136.3288,136.2095,136.2592,42831.0
2025-02-04 12:25:00,137.08,137.09,136.87,136.9,33884.0,136.2592,136.2692,136.0505,136.0803,33884.0
2025-02-04 12:30:00,136.9,136.98,136.78,136.9,80229.0,136.0803,136.1598,135.961,136.0803,80229.0
2025-02-04 12:35:00,136.9,137.01,136.9,136.97,144322.0,136.0803,136.1896,136.0803,136.1499,144322.0
2025-02-04 12:40:00,136.96,137.07,136.91,137.06,23676.0,136.1399,136.2493,136.0902,136.2393,23676.0
2025-02-04 12:45:00,137.06,137.13,137.03,137.12,15986.0,136.2393,136.3089,136.2095,136.299,15986.0
2025-02-04 12:50:00,137.13,137.22,137.13,137.18,44419.0,136.3089,136.3984,136.3089,136.3586,44419.0
2025-02-04 12:55:00,137.18,137.26,137.15,137.25,18010.0,136.3586,136.4381,136.3288,136.4282,18010.0
2025-02-04 13:00:00,137.26,137.29,137.15,137.15,33508.0,136.4381,136.468,136.3288,136.3288,33508.0
2025-02-04 13:05:00,137.13,137.15,137.07,137.11,30077.0,136.3089,136.3288,136.2493,136.289,30077.0
2025-02-04 13:10:00,137.13,137.21,137.11,137.18,11307.0,136.3089,136.3884,136.289,136.3586,11307.0
2025-02-04 13:15:00,137.18,137.22,137.16,137.18,25233.0,136.3586,136.3984,136.3387,136.3586,25233.0
2025-02-04 13:20:00,137.18,137.23,137.16,137.2,23021.0,136.3586,136.4083,136.3387,136.3785,23021.0
2025-02-04 13:25:00,137.22,137.22,137.16,137.17,17505.0,136.3984,136.3984,136.3387,136.3487,17505.0
2025-02-04 13:30:00,137.17,137.22,137.15,137.16,19666.0,136.3487,136.3984,136.3288,136.3387,19666.0
2025-02-04 13:35:00,137.15,137.15,136.99,137.0,31495.0,136.3288,136.3288,136.1698,136.1797,31495.0
2025-02-04 13:40:00,136.99,137.05,136.99,137.03,16597.0,136.1698,136.2294,136.1698,136.2095,16597.0
2025-02-04 13:45:00,137.03,137.07,137.01,137.03,21949.0,136.2095,136.2493,136.1896,136.2095,21949.0
2025-02-04 13:50:00,137.02,137.1,137.02,137.07,22276.0,136.1996,136.2791,136.1996,136.2493,22276.0
2025-02-04 13:55:00,137.08,137.12,137.01,137.02,22860.0,136.2592,136.299,136.1896,136.1996,22860.0
2025-02-04 14:00:00,137.01,137.19,137.0,137.17,30069.0,136.1896,136.3686,136.1797,136.3487,30069.0
2025-02-04 14:05:00,137.15,137.31,137.15,137.31,29663.0,136.3288,136.4878,136.3288,136.4878,29663.0
2025-02-04 14:10:00,137.31,137.38,137.31,137.37,18006.0,136.4878,136.5574,136.4878,136.5475,18006.0
2025-02-04 14:15:00,137.37,137.39,137.35,137.37,16359.0,136.5475,136.5674,136.5276,136.5475,16359.0
2025-02-04 14:20:00,137.37,137.42,137.37,137.4,20002.0,136.5475,136.5972,136.5475,136.5773,20002.0
2025-02-04 14:25:00,137.41,137.41,137.36,137.39,20643.0,136.5872,136.5872,136.5375,136.5674,20643.0
2025-02-04 14:30:00,137.4,137.47,137.4,137.46,20186.0,136.5773,136.6469,136.5773,136.637,20186.0
2025-02-04 14:35:00,137.46,137.5,137.41,137.43,26501.0,136.637,136.6767,136.5872,136.6071,26501.0
2025-02-04 14:40:00,137.44,137.5,137.42,137.46,34305.0,136.6171,136.6767,136.5972,136.637,34305.0
2025-02-04 14:45:00,137.46,137.49,137.4,137.46,53859.0,136.637,136.6668,136.5773,136.637,53859.0
2025-02-04 14:50:00,137.47,137.51,137.44,137.49,124212.0,136.6469,136.6867,136.6171,136.6668,124212.0
2025-02-04 14:55:00,137.48,137.5,137.21,137.34,445353.0,136.6568,136.6767,136.3884,136.5177,445353.0
2025-02-04 15:00:00,137.34,137.34,137.2,137.27,125904.0,136.5177,136.5177,136.3785,136.4481,125904.0
2025-02-04 15:05:00,137.26,137.32,137.21,137.23,77802.0,136.4381,136.4978,136.3884,136.4083,77802.0
2025-02-04 15:10:00,137.23,137.26,137.21,137.23,60289.0,136.4083,136.4381,136.3884,136.4083,60289.0
2025-02-04 15:15:00,137.22,137.23,137.12,137.18,69979.0,136.3984,136.4083,136.299,136.3586,69979.0
2025-02-04 15:20:00,137.18,137.18,137.05,137.06,92610.0,136.3586,136.3586,136.2294,136.2393,92610.0
2025-02-04 15:25:00,137.06,137.11,137.04,137.08,85970.0,136.2393,136.289,136.2195,136.2592,85970.0
2025-02-04 15:30:00,137.07,137.16,137.06,137.14,68670.0,136.2493,136.3387,136.2393,136.3189,68670.0
2025-02-04 15:35:00,137.14,137.25,137.1,137.24,89420.0,136.3189,136.4282,136.2791,136.4183,89420.0
2025-02-04 15:40:00,137.24,137.25,137.1,137.12,112638.0,136.4183,136.4282,136.2791,136.299,112638.0
2025-02-04 15:45:00,137.11,137.14,137.06,137.09,112638.0,136.289,136.3189,136.2393,136.2692,112638.0
2025-02-04 15:50:00,137.09,137.1,137.01,137.03,229249.0,136.2692,136.2791,136.1896,136.2095,229249.0
2025-02-04 15:55:00,137.03,137.12,136.98,137.02,457946.0,136.2095,136.299,136.1598,136.1996,457946.0
2025-02-05 09:30:00,137.5,137.74,137.2,137.24,277651.0,136.6767,136.9153,136.3785,136.4183,277651.0
2025-02-05 09:35:00,137.21,137.26,137.09,137.14,142610.0,136.3884,136.4381,136.2692,136.3189,142610.0
2025-02-05 09:40:00,137.15,137.29,137.06,137.08,53780.0,136.3288,136.468,136.2393,136.2592,53780.0
2025-02-05 09:45:00,137.03,137.15,136.87,136.88,73790.0,136.2095,136.3288,136.0505,136.0604,73790.0
2025-02-05 09:50:00,136.86,136.9,136.67,136.89,76542.0,136.0405,136.0803,135.8517,136.0704,76542.0
2025-02-05 09:55:00,136.88,136.9,136.6,136.79,57776.0,136.0604,136.0803,135.7821,135.971,57776.0
2025-02-05 10:00:00,136.82,137.01,136.17,136.19,185343.0,136.0008,136.1896,135.3547,135.3746,185343.0
2025-02-05 10:05:00,136.18,136.54,136.15,136.54,74042.0,135.3646,135.7225,135.3348,135.7225,74042.0
2025-02-05 10:10:00,136.56,136.66,136.33,136.58,312144.0,135.7423,135.8417,135.5137,135.7622,312144.0
2025-02-05 10:15:00,136.57,136.62,136.47,136.56,69484.0,135.7523,135.802,135.6529,135.7423,69484.0
2025-02-05 10:20:00,136.57,136.62,136.45,136.6,92090.0,135.7523,135.802,135.633,135.7821,92090.0
2025-02-05 10:25:00,136.61,136.69,136.58,136.63,83767.0,135.792,135.8716,135.7622,135.8119,83767.0
2025-02-05 10:30:00,136.63,136.67,136.49,136.64,156668.0,135.8119,135.8517,135.6728,135.8219,156668.0
2025-02-05 10:35:00,136.65,136.67,136.56,136.64,54570.0,135.8318,135.8517,135.7423,135.8219,54570.0
2025-02-05 10:40:00,136.64,136.72,136.6,136.69,71552.0,135.8219,135.9014,135.7821,135.8716,71552.0
2025-02-05 10:45:00,136.68,136.77,136.64,136.76,89659.0,135.8616,135.9511,135.8219,135.9411,89659.0
2025-02-05 10:50:00,136.72,136.83,136.7,136.81,37729.0,135.9014,136.0107,135.8815,135.9908,37729.0
2025-02-05 10:55:00,136.82,136.82,136.72,136.75,49667.0,136.0008,136.0008,135.9014,135.9312,49667.0
2025-02-05 11:00:00,136.75,136.83,136.71,136.73,41469.0,135.9312,136.0107,135.8914,135.9113,41469.0
2025-02-05 11:05:00,136.72,136.79,136.64,136.79,176183.0,135.9014,135.971,135.8219,135.971,176183.0
2025-02-05 11:10:00,136.8,136.86,136.69,136.74,89392.0,135.9809,136.0405,135.8716,135.9213,89392.0
2025-02-05 11:15:00,136.74,136.76,136.49,136.58,206538.0,135.9213,135.9411,135.6728,135.7622,206538.0
2025-02-05 11:20:00,136.57,136.6,136.51,136.56,78762.0,135.7523,135.7821,135.6926,135.7423,78762.0
2025-02-05 11:25:00,136.56,136.7,136.54,136.7,71273.0,135.7423,135.8815,135.7225,135.8815,71273.0
2025-02-05 11:30:00,136.71,136.8,136.7,136.77,53295.0,135.8914,135.9809,135.8815,135.9511,53295.0
2025-02-05 11:35:00,136.76,136.77,136.69,136.75,53316.0,135.9411,135.9511,135.8716,135.9312,53316.0
2025-02-05 11:40:00,136.76,136.85,136.71,136.84,47938.0,135.9411,136.0306,135.8914,136.0207,47938.0
2025-02-05 11:45:00,136.85,136.99,136.83,136.92,53764.0,136.0306,136.1698,136.0107,136.1002,53764.0
2025-02-05 11:50:00,136.92,137.12,136.92,137.08,458263.0,136.1002,136.299,136.1002,136.2592,458263.0
2025-02-05 11:55:00,137.08,137.1,136.94,137.04,89904.0,136.2592,136.2791,136.1201,136.2195,89904.0
2025-02-05 12:00:00,137.03,137.15,137.03,137.05,66496.0,136.2095,136.3288,136.2095,136.2294,66496.0
2025-02-05 12:05:00,137.04,137.08,136.98,137.07,43748.0,136.2195,136.2592,136.1598,136.2493,43748.0
2025-02-05 12:10:00,137.07,137.15,137.05,137.11,63223.0,136.2493,136.3288,136.2294,136.289,63223.0
2025-02-05 12:15:00,137.1,137.14,137.06,137.11,40694.0,136.2791,136.3189,136.2393,136.289,40694.0
2025-02-05 12:20:00,137.1,137.1,137.02,137.04,30596.0,136.2791,136.2791,136.1996,136.2195,30596.0
2025-02-05 12:25:00,137.03,137.1,137.02,137.06,43164.0,136.2095,136.2791,136.1996,136.2393,43164.0
2025-02-05 12:30:00,137.06,137.13,137.05,137.06,35641.0,136.2393,136.3089,136.2294,136.2393,35641.0
2025-02-05 12:35:00,137.07,137.13,137.04,137.08,74001.0,136.2493,136.3089,136.2195,136.2592,74001.0
2025-02-05 12:40:00,137.08,137.08,137.01,137.04,46691.0,136.2592,136.2592,136.1896,136.2195,46691.0
2025-02-05 12:45:00,137.05,137.21,137.04,137.2,42316.0,136.2294,136.3884,136.2195,136.3785,42316.0
2025-02-05 12:50:00,137.21,137.23,137.13,137.19,29386.0,136.3884,136.4083,136.3089,136.3686,29386.0
2025-02-05 12:55:00,137.19,137.19,137.12,137.14,34903.0,136.3686,136.3686,136.299,136.3189,34903.0
2025-02-05 13:00:00,137.13,137.25,137.13,137.22,47374.0,136.3089,136.4282,136.3089,136.3984,47374.0
2025-02-05 13:05:00,137.22,137.22,137.11,137.13,18813.0,136.3984,136.3984,136.289,136.3089,18813.0
2025-02-05 13:10:00,137.14,137.2,137.13,137.19,53869.0,136.3189,136.3785,136.3089,136.3686,53869.0
2025-02-05 13:15:00,137.19,137.2,137.14,137.2,23826.0,136.3686,136.3785,136.3189,136.3785,23826.0
2025-02-05 13:20:00,137.2,137.23,137.17,137.18,29791.0,136.3785,136.4083,136.3487,136.3586,29791.0
2025-02-05 13:25:00,137.19,137.22,137.13,137.19,45892.0,136.3686,136.3984,136.3089,136.3686,45892.0
2025-02-05 13:30:00,137.19,137.28,137.16,137.28,44966.0,136.3686,136.458,136.3387,136.458,44966.0
2025-02-05 13:35:00,137.28,137.33,137.26,137.33,43577.0,136.458,136.5077,136.4381,136.5077,43577.0
2025-02-05 13:40:00,137.33,137.37,137.27,137.31,66163.0,136.5077,136.5475,136.4481,136.4878,66163.0
2025-02-05 13:45:00,137.31,137.34,137.28,137.31,29628.0,136.4878,136.5177,136.458,136.4878,29628.0
2025-02-05 13:50:00,137.31,137.34,137.29,137.31,41194.0,136.4878,136.5177,136.468,136.4878,41194.0
2025-02-05 13:55:00,137.31,137.33,137.2,137.2,90305.0,136.4878,136.5077,136.3785,136.3785,90305.0
2025-02-05 14:00:00,137.19,137.32,137.19,137.28,41467.0,136.3686,136.4978,136.3686,136.458,41467.0
2025-02-05 14:05:00,137.27,137.35,137.26,137.32,32954.0,136.4481,136.5276,136.4381,136.4978,32954.0
2025-02-05 14:10:00,137.31,137.33,137.23,137.31,50164.0,136.4878,136.5077,136.4083,136.4878,50164.0
2025-02-05 14:15:00,137.31,137.33,137.27,137.28,38020.0,136.4878,136.5077,136.4481,136.458,38020.0
2025-02-05 14:20:00,137.28,137.3,137.23,137.3,52202.0,136.458,136.4779,136.4083,136.4779,52202.0
2025-02-05 14:25:00,137.3,137.31,137.21,137.22,46100.0,136.4779,136.4878,136.3884,136.3984,46100.0
2025-02-05 14:30:00,137.22,137.26,137.17,137.21,123924.0,136.3984,136.4381,136.3487,136.3884,123924.0
2025-02-05 14:35:00,137.21,137.25,137.16,137.24,35105.0,136.3884,136.4282,136.3387,136.4183,35105.0
2025-02-05 14:40:00,137.24,137.27,137.18,137.21,43433.0,136.4183,136.4481,136.3586,136.3884,43433.0
2025-02-05 14:45:00,137.21,137.22,137.17,137.19,52487.0,136.3884,136.3984,136.3487,136.3686,52487.0
2025-02-05 14:50:00,137.19,137.21,137.12,137.14,33960.0,136.3686,136.3884,136.299,136.3189,33960.0
2025-02-05 14:55:00,137.16,137.18,137.08,137.12,55781.0,136.3387,136.3586,136.2592,136.299,55781.0
2025-02-05 15:00:00,137.12,137.19,137.1,137.12,67170.0,136.299,136.3686,136.2791,136.299,67170.0
2025-02-05 15:05:00,137.12,137.2,137.09,137.19,69776.0,136.299,136.3785,136.2692,136.3686,69776.0
2025-02-05 15:10:00,137.2,137.23,137.19,137.22,101849.0,136.3785,136.4083,136.3686,136.3984,101849.0
2025-02-05 15:15:00,137.22,137.25,137.19,137.22,58831.0,136.3984,136.4282,136.3686,136.3984,58831.0
2025-02-05 15:20:00,137.22,137.29,137.21,137.28,76063.0,136.3984,136.468,136.3884,136.458,76063.0
2025-02-05 15:25:00,137.28,137.28,137.12,137.13,53738.0,136.458,136.458,136.299,136.3089,53738.0
2025-02-05 15:30:00,137.13,137.21,137.12,137.17,86717.0,136.3089,136.3884,136.299,136.3487,86717.0
2025-02-05 15:35:00,137.17,137.22,137.1,137.21,73933.0,136.3487,136.3984,136.2791,136.3884,73933.0
2025-02-05 15:40:00,137.21,137.21,137.09,137.1,115859.0,136.3884,136.3884,136.2692,136.2791,115859.0
2025-02-05 15:45:00,137.09,137.15,137.05,137.08,149562.0,136.2692,136.3288,136.2294,136.2592,149562.0
2025-02-05 15:50:00,137.08,137.21,137.06,137.11,246268.0,136.2592,136.3884,136.2393,136.289,246268.0
2025-02-05 15:55:00,137.11,137.2,137.09,137.14,358739.0,136.289,136.3785,136.2692,136.3189,358739.0
2025-02-06 09:30:00,137.39,137.51,137.33,137.42,187438.0,136.5674,136.6867,136.5077,136.5972,187438.0
2025-02-06 09:35:00,137.4,137.55,137.3,137.38,352732.0,136.5773,136.7264,136.4779,136.5574,352732.0
2025-02-06 09:40:00,137.39,137.56,137.38,137.53,91175.0,136.5674,136.7364,136.5574,136.7065,91175.0
2025-02-06 09:45:00,137.53,137.76,137.53,137.62,111330.0,136.7065,136.9352,136.7065,136.796,111330.0
2025-02-06 09:50:00,137.62,137.7,137.5,137.53,131461.0,136.796,136.8755,136.6767,136.7065,131461.0
2025-02-06 09:55:00,137.54,137.54,137.35,137.44,107757.0,136.7165,136.7165,136.5276,136.6171,107757.0
2025-02-06 10:00:00,137.45,137.74,137.44,137.71,80382.0,136.627,136.9153,136.6171,136.8855,80382.0
2025-02-06 10:05:00,137.71,137.74,137.62,137.72,76304.0,136.8855,136.9153,136.796,136.8954,76304.0
2025-02-06 10:10:00,137.71,137.88,137.71,137.84,61167.0,136.8855,137.0544,136.8855,137.0147,61167.0
2025-02-06 10:15:00,137.84,137.85,137.63,137.67,116446.0,137.0147,137.0246,136.8059,136.8457,116446.0
2025-02-06 10:20:00,137.67,137.71,137.48,137.5,81852.0,136.8457,136.8855,136.6568,136.6767,81852.0
2025-02-06 10:25:00,137.5,137.55,137.4,137.42,79125.0,136.6767,136.7264,136.5773,136.5972,79125.0
2025-02-06 10:30:00,137.4,137.42,137.26,137.29,76231.0,136.5773,136.5972,136.4381,136.468,76231.0
2025-02-06 10:35:00,137.29,137.36,137.19,137.19,296747.0,136.468,136.5375,136.3686,136.3686,296747.0
2025-02-06 10:40:00,137.2,137.29,137.17,137.2,79479.0,136.3785,136.468,136.3487,136.3785,79479.0
2025-02-06 10:45:00,137.19,137.24,137.1,137.19,38958.0,136.3686,136.4183,136.2791,136.3686,38958.0
2025-02-06 10:50:00,137.18,137.31,137.17,137.27,64725.0,136.3586,136.4878,136.3487,136.4481,64725.0
2025-02-06 10:55:00,137.27,137.32,137.11,137.12,65050.0,136.4481,136.4978,136.289,136.299,65050.0
2025-02-06 11:00:00,137.11,137.19,137.06,137.16,52208.0,136.289,136.3686,136.2393,136.3387,52208.0
2025-02-06 11:05:00,137.16,137.26,137.15,137.25,65477.0,136.3387,136.4381,136.3288,136.4282,65477.0
2025-02-06 11:10:00,137.25,137.4,137.25,137.4,182250.0,136.4282,136.5773,136.4282,136.5773,182250.0
2025-02-06 11:15:00,137.4,137.53,137.4,137.53,59672.0,136.5773,136.7065,136.5773,136.7065,59672.0
2025-02-06 11:20:00,137.53,137.53,137.47,137.53,44999.0,136.7065,136.7065,136.6469,136.7065,44999.0
2025-02-06 11:25:00,137.53,137.61,137.47,137.49,93421.0,136.7065,136.7861,136.6469,136.6668,93421.0
2025-02-06 11:30:00,137.49,137.52,137.44,137.5,53917.0,136.6668,136.6966,136.6171,136.6767,53917.0
2025-02-06 11:35:00,137.51,137.55,137.44,137.49,50345.0,136.6867,136.7264,136.6171,136.6668,50345.0
2025-02-06 11:40:00,137.49,137.5,137.42,137.43,70115.0,136.6668,136.6767,136.5972,136.6071,70115.0
2025-02-06 11:45:00,137.43,137.48,137.37,137.47,57005.0,136.6071,136.6568,136.5475,136.6469,57005.0
2025-02-06 11:50:00,137.47,137.54,137.44,137.46,45306.0,136.6469,136.7165,136.6171,136.637,45306.0
2025-02-06 11:55:00,137.46,137.46,137.31,137.33,37664.0,136.637,136.637,136.4878,136.5077,37664.0
2025-02-06 12:00:00,137.34,137.52,137.29,137.52,32026.0,136.5177,136.6966,136.468,136.6966,32026.0
2025-02-06 12:05:00,137.52,137.57,137.43,137.53,44218.0,136.6966,136.7463,136.6071,136.7065,44218.0
2025-02-06 12:10:00,137.53,137.56,137.5,137.51,20278.0,136.7065,136.7364,136.6767,136.6867,20278.0
2025-02-06 12:15:00,137.5,137.59,137.48,137.59,27602.0,136.6767,136.7662,136.6568,136.7662,27602.0
2025-02-06 12:20:00,137.59,137.67,137.58,137.6,19823.0,136.7662,136.8457,136.7562,136.7761,19823.0
2025-02-06 12:25:00,137.59,137.62,137.53,137.55,22353.0,136.7662,136.796,136.7065,136.7264,22353.0
2025-02-06 12:30:00,137.55,137.56,137.44,137.52,58136.0,136.7264,136.7364,136.6171,136.6966,58136.0
2025-02-06 12:35:00,137.53,137.65,137.53,137.62,20877.0,136.7065,136.8258,136.7065,136.796,20877.0
2025-02-06 12:40:00,137.64,137.7,137.64,137.69,18518.0,136.8159,136.8755,136.8159,136.8656,18518.0
2025-02-06 12:45:00,137.7,137.73,137.69,137.73,20471.0,136.8755,136.9053,136.8656,136.9053,20471.0
2025-02-06 12:50:00,137.73,137.78,137.72,137.77,55670.0,136.9053,136.955,136.8954,136.9451,55670.0
2025-02-06 12:55:00,137.77,137.78,137.71,137.75,33382.0,136.9451,136.955,136.8855,136.9252,33382.0
2025-02-06 13:00:00,137.75,137.76,137.7,137.72,22739.0,136.9252,136.9352,136.8755,136.8954,22739.0
2025-02-06 13:05:00,137.72,137.78,137.66,137.71,98367.0,136.8954,136.955,136.8358,136.8855,98367.0
2025-02-06 13:10:00,137.72,137.76,137.69,137.72,203959.0,136.8954,136.9352,136.8656,136.8954,203959.0
2025-02-06 13:15:00,137.72,137.8,137.7,137.72,234099.0,136.8954,136.9749,136.8755,136.8954,234099.0
2025-02-06 13:20:00,137.71,137.73,137.51,137.54,116765.0,136.8855,136.9053,136.6867,136.7165,116765.0
2025-02-06 13:25:00,137.53,137.56,137.46,137.53,38748.0,136.7065,136.7364,136.637,136.7065,38748.0
2025-02-06 13:30:00,137.53,137.54,137.47,137.48,32419.0,136.7065,136.7165,136.6469,136.6568,32419.0
2025-02-06 13:35:00,137.48,137.49,137.37,137.37,27818.0,136.6568,136.6668,136.5475,136.5475,27818.0
2025-02-06 13:40:00,137.38,137.47,137.33,137.33,35251.0,136.5574,136.6469,136.5077,136.5077,35251.0
2025-02-06 13:45:00,137.32,137.37,137.22,137.36,79523.0,136.4978,136.5475,136.3984,136.5375,79523.0
2025-02-06 13:50:00,137.37,137.37,137.27,137.28,35024.0,136.5475,136.5475,136.4481,136.458,35024.0
2025-02-06 13:55:00,137.28,137.29,137.21,137.28,22210.0,136.458,136.468,136.3884,136.458,22210.0
2025-02-06 14:00:00,137.28,137.36,137.26,137.31,31962.0,136.458,136.5375,136.4381,136.4878,31962.0
2025-02-06 14:05:00,137.31,137.35,137.29,137.34,16197.0,136.4878,136.5276,136.468,136.5177,16197.0
2025-02-06 14:10:00,137.34,137.36,137.26,137.27,15284.0,136.5177,136.5375,136.4381,136.4481,15284.0
2025-02-06 14:15:00,137.27,137.31,137.23,137.27,24275.0,136.4481,136.4878,136.4083,136.4481,24275.0
2025-02-06 14:20:00,137.29,137.3,137.22,137.23,18505.0,136.468,136.4779,136.3984,136.4083,18505.0
2025-02-06 14:25:00,137.22,137.23,137.07,137.08,40003.0,136.3984,136.4083,136.2493,136.2592,40003.0
2025-02-06 14:30:00,137.08,137.08,136.79,136.89,96122.0,136.2592,136.2592,135.971,136.0704,96122.0
2025-02-06 14:35:00,136.87,137.04,136.83,137.03,47280.0,136.0505,136.2195,136.0107,136.2095,47280.0
2025-02-06 14:40:00,137.02,137.03,136.9,136.96,29157.0,136.1996,136.2095,136.0803,136.1399,29157.0
2025-02-06 14:45:00,136.96,137.15,136.94,137.13,24329.0,136.1399,136.3288,136.1201,136.3089,24329.0
2025-02-06 14:50:00,137.15,137.2,137.15,137.18,247444.0,136.3288,136.3785,136.3288,136.3586,247444.0
2025-02-06 14:55:00,137.18,137.18,137.07,137.1,53640.0,136.3586,136.3586,136.2493,136.2791,53640.0
2025-02-06 15:00:00,137.1,137.18,137.09,137.17,43317.0,136.2791,136.3586,136.2692,136.3487,43317.0
2025-02-06 15:05:00,137.16,137.23,137.16,137.23,58422.0,136.3387,136.4083,136.3387,136.4083,58422.0
2025-02-06 15:10:00,137.23,137.29,137.23,137.25,33331.0,136.4083,136.468,136.4083,136.4282,33331.0
2025-02-06 15:15:00,137.25,137.38,137.24,137.33,53363.0,136.4282,136.5574,136.4183,136.5077,53363.0
2025-02-06 15:20:00,137.32,137.41,137.28,137.4,26274.0,136.4978,136.5872,136.458,136.5773,26274.0
2025-02-06 15:25:00,137.4,137.43,137.39,137.42,51960.0,136.5773,136.6071,136.5674,136.5972,51960.0
2025-02-06 15:30:00,137.43,137.47,137.41,137.42,41601.0,136.6071,136.6469,136.5872,136.5972,41601.0
2025-02-06 15:35:00,137.42,137.46,137.38,137.45,72422.0,136.5972,136.637,136.5574,136.627,72422.0
2025-02-06 15:40:00,137.46,137.52,137.45,137.49,32633.0,136.637,136.6966,136.627,136.6668,32633.0
2025-02-06 15:45:00,137.49,137.62,137.46,137.62,62967.0,136.6668,136.796,136.637,136.796,62967.0
2025-02-06 15:50:00,137.62,137.85,137.62,137.66,288211.0,136.796,137.0246,136.796,136.8358,288211.0
2025-02-06 15:55:00,137.66,137.74,137.63,137.74,237606.0,136.8358,136.9153,136.8059,136.9153,237606.0
2025-02-07 09:30:00,138.37,138.38,138.1,138.16,193150.0,137.5415,137.5514,137.2731,137.3328,193150.0
2025-02-07 09:35:00,138.18,138.21,137.98,138.07,145904.0,137.3526,137.3825,137.1538,137.2433,145904.0
2025-02-07 09:40:00,138.07,138.31,138.02,138.3,86528.0,137.2433,137.4819,137.1936,137.4719,86528.0
2025-02-07 09:45:00,138.31,138.44,138.26,138.27,81301.0,137.4819,137.6111,137.4322,137.4421,81301.0
2025-02-07 09:50:00,138.3,138.36,138.26,138.32,56412.0,137.4719,137.5316,137.4322,137.4918,56412.0
2025-02-07 09:55:00,138.32,138.55,138.32,138.54,64674.0,137.4918,137.7204,137.4918,137.7105,64674.0
2025-02-07 10:00:00,138.54,138.54,138.01,138.03,409501.0,137.7105,137.7105,137.1837,137.2035,409501.0
2025-02-07 10:05:00,138.04,138.25,137.92,138.22,167510.0,137.2135,137.4222,137.0942,137.3924,167510.0
2025-02-07 10:10:00,138.21,138.23,137.94,137.99,105804.0,137.3825,137.4023,137.1141,137.1638,105804.0
2025-02-07 10:15:00,138.01,138.15,137.83,138.1,135546.0,137.1837,137.3228,137.0047,137.2731,135546.0
2025-02-07 10:20:00,138.09,138.26,137.98,138.2,109103.0,137.2632,137.4322,137.1538,137.3725,109103.0
2025-02-07 10:25:00,138.18,138.3,138.15,138.16,66882.0,137.3526,137.4719,137.3228,137.3328,66882.0
2025-02-07 10:30:00,138.14,138.21,138.04,138.2,37397.0,137.3129,137.3825,137.2135,137.3725,37397.0
2025-02-07 10:35:00,138.21,138.27,138.11,138.12,61467.0,137.3825,137.4421,137.2831,137.293,61467.0
2025-02-07 10:40:00,138.13,138.2,138.04,138.07,29351.0,137.3029,137.3725,137.2135,137.2433,29351.0
2025-02-07 10:45:00,138.07,138.08,137.91,137.96,64545.0,137.2433,137.2532,137.0843,137.134,64545.0
2025-02-07 10:50:00,137.94,138.13,137.26,137.36,339681.0,137.1141,137.3029,136.4381,136.5375,339681.0
2025-02-07 10:55:00,137.37,137.63,137.33,137.58,214056.0,136.5475,136.8059,136.5077,136.7562,214056.0
2025-02-07 11:00:00,137.61,137.61,137.27,137.44,184910.0,136.7861,136.7861,136.4481,136.6171,184910.0
2025-02-07 11:05:00,137.43,137.81,137.35,137.73,109214.0,136.6071,136.9849,136.5276,136.9053,109214.0
2025-02-07 11:10:00,137.73,137.78,137.52,137.6,74726.0,136.9053,136.955,136.6966,136.7761,74726.0
2025-02-07 11:15:00,137.61,138.08,137.57,137.91,390886.0,136.7861,137.2532,136.7463,137.0843,390886.0
2025-02-07 11:20:00,137.92,138.08,137.65,137.71,213681.0,137.0942,137.2532,136.8258,136.8855,213681.0
2025-02-07 11:25:00,137.67,137.71,137.5,137.55,70612.0,136.8457,136.8855,136.6767,136.7264,70612.0
2025-02-07 11:30:00,137.56,137.85,137.55,137.8,89730.0,136.7364,137.0246,136.7264,136.9749,89730.0
2025-02-07 11:35:00,137.79,137.81,137.61,137.68,47781.0,136.965,136.9849,136.7861,136.8556,47781.0
2025-02-07 11:40:00,137.65,137.77,137.54,137.58,21927.0,136.8258,136.9451,136.7165,136.7562,21927.0
2025-02-07 11:45:00,137.57,137.64,137.48,137.59,80510.0,136.7463,136.8159,136.6568,136.7662,80510.0
2025-02-07 11:50:00,137.58,137.65,137.51,137.55,94446.0,136.7562,136.8258,136.6867,136.7264,94446.0
2025-02-07 11:55:00,137.56,137.76,137.5,137.53,512202.0,136.7364,136.9352,136.6767,136.7065,512202.0
2025-02-07 12:00:00,137.53,137.57,137.43,137.52,106130.0,136.7065,136.7463,136.6071,136.6966,106130.0
2025-02-07 12:05:00,137.51,137.79,137.37,137.73,271925.0,136.6867,136.965,136.5475,136.9053,271925.0
2025-02-07 12:10:00,137.7,137.76,137.54,137.72,181038.0,136.8755,136.9352,136.7165,136.8954,181038.0
2025-02-07 12:15:00,137.72,137.73,137.35,137.6,334492.0,136.8954,136.9053,136.5276,136.7761,334492.0
2025-02-07 12:20:00,137.61,137.83,137.52,137.61,522935.0,136.7861,137.0047,136.6966,136.7861,522935.0
2025-02-07 12:25:00,137.59,137.67,137.55,137.59,84304.0,136.7662,136.8457,136.7264,136.7662,84304.0
2025-02-07 12:30:00,137.57,137.65,137.51,137.59,40701.0,136.7463,136.8258,136.6867,136.7662,40701.0
2025-02-07 12:35:00,137.59,137.73,137.58,137.72,45902.0,136.7662,136.9053,136.7562,136.8954,45902.0
2025-02-07 12:40:00,137.72,137.73,137.6,137.65,48843.0,136.8954,136.9053,136.7761,136.8258,48843.0
2025-02-07 12:45:00,137.65,137.75,137.64,137.73,27938.0,136.8258,136.9252,136.8159,136.9053,27938.0
2025-02-07 12:50:00,137.74,137.79,137.62,137.71,36641.0,136.9153,136.965,136.796,136.8855,36641.0
2025-02-07 12:55:00,137.7,137.76,137.61,137.64,31466.0,136.8755,136.9352,136.7861,136.8159,31466.0
2025-02-07 13:00:00,137.64,137.77,137.61,137.71,38000.0,136.8159,136.9451,136.7861,136.8855,38000.0
2025-02-07 13:05:00,137.71,137.92,137.71,137.87,36763.0,136.8855,137.0942,136.8855,137.0445,36763.0
2025-02-07 13:10:00,137.88,137.93,137.84,137.9,49012.0,137.0544,137.1041,137.0147,137.0743,49012.0
2025-02-07 13:15:00,137.92,137.95,137.88,137.89,21453.0,137.0942,137.124,137.0544,137.0644,21453.0
2025-02-07 13:20:00,137.88,137.89,137.75,137.79,45898.0,137.0544,137.0644,136.9252,136.965,45898.0
2025-02-07 13:25:00,137.79,137.83,137.73,137.81,27915.0,136.965,137.0047,136.9053,136.9849,27915.0
2025-02-07 13:30:00,137.81,137.86,137.79,137.86,21077.0,136.9849,137.0346,136.965,137.0346,21077.0
2025-02-07 13:35:00,137.85,137.89,137.83,137.83,23970.0,137.0246,137.0644,137.0047,137.0047,23970.0
2025-02-07 13:40:00,137.83,137.84,137.59,137.62,96635.0,137.0047,137.0147,136.7662,136.796,96635.0
2025-02-07 13:45:00,137.63,137.64,137.57,137.61,89887.0,136.8059,136.8159,136.7463,136.7861,89887.0
2025-02-07 13:50:00,137.63,137.63,137.49,137.51,60812.0,136.8059,136.8059,136.6668,136.6867,60812.0
2025-02-07 13:55:00,137.53,137.53,137.39,137.41,66816.0,136.7065,136.7065,136.5674,136.5872,66816.0
2025-02-07 14:00:00,137.41,137.49,137.39,137.47,21279.0,136.5872,136.6668,136.5674,136.6469,21279.0
2025-02-07 14:05:00,137.48,137.51,137.39,137.47,44087.0,136.6568,136.6867,136.5674,136.6469,44087.0
2025-02-07 14:10:00,137.46,137.51,137.35,137.43,35367.0,136.637,136.6867,136.5276,136.6071,35367.0
2025-02-07 14:15:00,137.44,137.52,137.4,137.44,25128.0,136.6171,136.6966,136.5773,136.6171,25128.0
2025-02-07 14:20:00,137.44,137.45,137.36,137.44,120698.0,136.6171,136.627,136.5375,136.6171,120698.0
2025-02-07 14:25:00,137.44,137.47,137.37,137.37,18403.0,136.6171,136.6469,136.5475,136.5475,18403.0
2025-02-07 14:30:00,137.38,137.44,137.3,137.44,202545.0,136.5574,136.6171,136.4779,136.6171,202545.0
2025-02-07 14:35:00,137.44,137.52,137.4,137.5,67667.0,136.6171,136.6966,136.5773,136.6767,67667.0
2025-02-07 14:40:00,137.52,137.63,137.51,137.58,178106.0,136.6966,136.8059,136.6867,136.7562,178106.0
2025-02-07 14:45:00,137.59,137.61,137.48,137.6,37786.0,136.7662,136.7861,136.6568,136.7761,37786.0
2025-02-07 14:50:00,137.6,137.61,137.46,137.47,31385.0,136.7761,136.7861,136.637,136.6469,31385.0
2025-02-07 14:55:00,137.47,137.48,137.38,137.41,29067.0,136.6469,136.6568,136.5574,136.5872,29067.0
2025-02-07 15:00:00,137.42,137.42,137.14,137.15,103994.0,136.5972,136.5972,136.3189,136.3288,103994.0
2025-02-07 15:05:00,137.16,137.29,137.16,137.25,44046.0,136.3387,136.468,136.3387,136.4282,44046.0
2025-02-07 15:10:00,137.25,137.27,137.16,137.16,35906.0,136.4282,136.4481,136.3387,136.3387,35906.0
2025-02-07 15:15:00,137.15,137.19,137.05,137.15,154874.0,136.3288,136.3686,136.2294,136.3288,154874.0
2025-02-07 15:20:00,137.15,137.21,137.11,137.17,91100.0,136.3288,136.3884,136.289,136.3487,91100.0
2025-02-07 15:25:00,137.17,137.17,137.1,137.11,23965.0,136.3487,136.3487,136.2791,136.289,23965.0
2025-02-07 15:30:00,137.11,137.3,137.11,137.29,183547.0,136.289,136.4779,136.289,136.468,183547.0
2025-02-07 15:35:00,137.28,137.32,137.15,137.2,58228.0,136.458,136.4978,136.3288,136.3785,58228.0
2025-02-07 15:40:00,137.19,137.22,137.14,137.18,153716.0,136.3686,136.3984,136.3189,136.3586,153716.0
2025-02-07 15:45:00,137.19,137.33,137.19,137.31,96621.0,136.3686,136.5077,136.3686,136.4878,96621.0
2025-02-07 15:50:00,137.31,137.45,137.26,137.29,134778.0,136.4878,136.627,136.4381,136.468,134778.0
2025-02-07 15:55:00,137.3,137.36,137.16,137.31,386564.0,136.4779,136.5375,136.3387,136.4878,386564.0
2025-02-10 09:30:00,138.22,138.36,137.93,137.93,181591.0,137.3924,137.5316,137.1041,137.1041,181591.0
2025-02-10 09:35:00,137.93,137.93,137.7,137.8,99956.0,137.1041,137.1041,136.8755,136.9749,99956.0
2025-02-10 09:40:00,137.81,137.82,137.66,137.72,63782.0,136.9849,136.9948,136.8358,136.8954,63782.0
2025-02-10 09:45:00,137.72,137.82,137.63,137.77,132134.0,136.8954,136.9948,136.8059,136.9451,132134.0
2025-02-10 09:50:00,137.78,137.84,137.72,137.81,46948.0,136.955,137.0147,136.8954,136.9849,46948.0
2025-02-10 09:55:00,137.82,137.87,137.74,137.81,54761.0,136.9948,137.0445,136.9153,136.9849,54761.0
2025-02-10 10:00:00,137.82,138.02,137.77,138.02,54629.0,136.9948,137.1936,136.9451,137.1936,54629.0
2025-02-10 10:05:00,138.01,138.1,137.96,137.96,176627.0,137.1837,137.2731,137.134,137.134,176627.0
2025-02-10 10:10:00,137.96,137.99,137.78,137.83,22866.0,137.134,137.1638,136.955,137.0047,22866.0
2025-02-10 10:15:00,137.81,137.97,137.77,137.87,23784.0,136.9849,137.1439,136.9451,137.0445,23784.0
2025-02-10 10:20:00,137.87,137.96,137.79,137.92,23485.0,137.0445,137.134,136.965,137.0942,23485.0
2025-02-10 10:25:00,137.92,137.99,137.88,137.95,22750.0,137.0942,137.1638,137.0544,137.124,22750.0
2025-02-10 10:30:00,137.96,138.0,137.9,137.92,44986.0,137.134,137.1737,137.0743,137.0942,44986.0
2025-02-10 10:35:00,137.92,137.94,137.84,137.85,45609.0,137.0942,137.1141,137.0147,137.0246,45609.0
2025-02-10 10:40:00,137.87,137.9,137.75,137.85,37150.0,137.0445,137.0743,136.9252,137.0246,37150.0
2025-02-10 10:45:00,137.85,138.09,137.85,138.04,235423.0,137.0246,137.2632,137.0246,137.2135,235423.0
2025-02-10 10:50:00,138.04,138.1,138.02,138.06,37423.0,137.2135,137.2731,137.1936,137.2334,37423.0
2025-02-10 10:55:00,138.06,138.08,137.9,137.92,37863.0,137.2334,137.2532,137.0743,137.0942,37863.0
2025-02-10 11:00:00,137.93,137.95,137.81,137.84,49364.0,137.1041,137.124,136.9849,137.0147,49364.0
2025-02-10 11:05:00,137.84,137.87,137.81,137.86,42154.0,137.0147,137.0445,136.9849,137.0346,42154.0
2025-02-10 11:10:00,137.86,137.87,137.66,137.73,53376.0,137.0346,137.0445,136.8358,136.9053,53376.0
2025-02-10 11:15:00,137.73,137.74,137.63,137.67,354145.0,136.9053,136.9153,136.8059,136.8457,354145.0
2025-02-10 11:20:00,137.67,137.72,137.64,137.7,37893.0,136.8457,136.8954,136.8159,136.8755,37893.0
2025-02-10 11:25:00,137.7,137.78,137.68,137.77,27493.0,136.8755,136.955,136.8556,136.9451,27493.0
2025-02-10 11:30:00,137.78,137.78,137.66,137.73,23294.0,136.955,136.955,136.8358,136.9053,23294.0
2025-02-10 11:35:00,137.73,137.81,137.72,137.81,13407.0,136.9053,136.9849,136.8954,136.9849,13407.0
2025-02-10 11:40:00,137.81,137.83,137.78,137.82,9999.0,136.9849,137.0047,136.955,136.9948,9999.0
2025-02-10 11:45:00,137.84,137.84,137.76,137.8,19693.0,137.0147,137.0147,136.9352,136.9749,19693.0
2025-02-10 11:50:00,137.81,137.92,137.81,137.89,22066.0,136.9849,137.0942,136.9849,137.0644,22066.0
2025-02-10 11:55:00,137.88,137.92,137.85,137.88,24852.0,137.0544,137.0942,137.0246,137.0544,24852.0
2025-02-10 12:00:00,137.88,137.94,137.86,137.86,21886.0,137.0544,137.1141,137.0346,137.0346,21886.0
2025-02-10 12:05:00,137.86,137.89,137.79,137.86,89375.0,137.0346,137.0644,136.965,137.0346,89375.0
2025-02-10 12:10:00,137.85,137.85,137.76,137.84,53031.0,137.0246,137.0246,136.9352,137.0147,53031.0
2025-02-10 12:15:00,137.84,137.91,137.78,137.89,25853.0,137.0147,137.0843,136.955,137.0644,25853.0
2025-02-10 12:20:00,137.88,137.93,137.86,137.91,26396.0,137.0544,137.1041,137.0346,137.0843,26396.0
2025-02-10 12:25:00,137.91,137.91,137.85,137.86,14520.0,137.0843,137.0843,137.0246,137.0346,14520.0
2025-02-10 12:30:00,137.86,137.92,137.86,137.91,18341.0,137.0346,137.0942,137.0346,137.0843,18341.0
2025-02-10 12:35:00,137.91,138.01,137.9,137.99,41640.0,137.0843,137.1837,137.0743,137.1638,41640.0
2025-02-10 12:40:00,138.0,138.07,137.99,138.02,29347.0,137.1737,137.2433,137.1638,137.1936,29347.0
2025-02-10 12:45:00,138.03,138.08,138.02,138.06,44200.0,137.2035,137.2532,137.1936,137.2334,44200.0
2025-02-10 12:50:00,138.06,138.19,138.05,138.19,21237.0,137.2334,137.3626,137.2234,137.3626,21237.0
2025-02-10 12:55:00,138.18,138.2,138.16,138.19,28205.0,137.3526,137.3725,137.3328,137.3626,28205.0
2025-02-10 13:00:00,138.19,138.27,138.19,138.25,29688.0,137.3626,137.4421,137.3626,137.4222,29688.0
2025-02-10 13:05:00,138.26,138.27,138.21,138.26,54816.0,137.4322,137.4421,137.3825,137.4322,54816.0
2025-02-10 13:10:00,138.26,138.34,138.26,138.34,20881.0,137.4322,137.5117,137.4322,137.5117,20881.0
2025-02-10 13:15:00,138.34,138.35,138.3,138.33,64959.0,137.5117,137.5216,137.4719,137.5017,64959.0
2025-02-10 13:20:00,138.34,138.4,138.34,138.37,40013.0,137.5117,137.5713,137.5117,137.5415,40013.0
2025-02-10 13:25:00,138.39,138.42,138.34,138.36,20824.0,137.5614,137.5912,137.5117,137.5316,20824.0
2025-02-10 13:30:00,138.34,138.36,138.32,138.34,24157.0,137.5117,137.5316,137.4918,137.5117,24157.0
2025-02-10 13:35:00,138.34,138.42,138.33,138.41,20054.0,137.5117,137.5912,137.5017,137.5813,20054.0
2025-02-10 13:40:00,138.42,138.44,138.39,138.44,46096.0,137.5912,137.6111,137.5614,137.6111,46096.0
2025-02-10 13:45:00,138.44,138.47,138.43,138.47,18683.0,137.6111,137.6409,137.6011,137.6409,18683.0
2025-02-10 13:50:00,138.47,138.53,138.46,138.52,18546.0,137.6409,137.7005,137.631,137.6906,18546.0
2025-02-10 13:55:00,138.51,138.54,138.47,138.49,15620.0,137.6807,137.7105,137.6409,137.6608,15620.0
2025-02-10 14:00:00,138.47,138.48,138.4,138.44,20988.0,137.6409,137.6508,137.5713,137.6111,20988.0
2025-02-10 14:05:00,138.45,138.52,138.44,138.52,12243.0,137.621,137.6906,137.6111,137.6906,12243.0
2025-02-10 14:10:00,138.5,138.57,138.49,138.56,28939.0,137.6707,137.7403,137.6608,137.7304,28939.0
2025-02-10 14:15:00,138.57,138.61,138.55,138.56,20272.0,137.7403,137.7801,137.7204,137.7304,20272.0
2025-02-10 14:20:00,138.56,138.61,138.52,138.53,44226.0,137.7304,137.7801,137.6906,137.7005,44226.0
2025-02-10 14:25:00,138.53,138.53,138.44,138.47,20785.0,137.7005,137.7005,137.6111,137.6409,20785.0
2025-02-10 14:30:00,138.48,138.49,138.44,138.47,18482.0,137.6508,137.6608,137.6111,137.6409,18482.0
2025-02-10 14:35:00,138.47,138.49,138.45,138.48,21893.0,137.6409,137.6608,137.621,137.6508,21893.0
2025-02-10 14:40:00,138.47,138.5,138.43,138.47,48284.0,137.6409,137.6707,137.6011,137.6409,48284.0
2025-02-10 14:45:00,138.47,138.5,138.43,138.46,34473.0,137.6409,137.6707,137.6011,137.631,34473.0
2025-02-10 14:50:00,138.46,138.53,138.44,138.52,49178.0,137.631,137.7005,137.6111,137.6906,49178.0
2025-02-10 14:55:00,138.53,138.54,138.43,138.44,34853.0,137.7005,137.7105,137.6011,137.6111,34853.0
2025-02-10 15:00:00,138.45,138.54,138.42,138.46,361723.0,137.621,137.7105,137.5912,137.631,361723.0
2025-02-10 15:05:00,138.46,138.53,138.45,138.53,23710.0,137.631,137.7005,137.621,137.7005,23710.0
2025-02-10 15:10:00,138.53,138.55,138.51,138.55,32314.0,137.7005,137.7204,137.6807,137.7204,32314.0
2025-02-10 15:15:00,138.55,138.55,138.48,138.49,47769.0,137.7204,137.7204,137.6508,137.6608,47769.0
2025-02-10 15:20:00,138.5,138.5,138.42,138.42,57425.0,137.6707,137.6707,137.5912,137.5912,57425.0
2025-02-10 15:25:00,138.43,138.47,138.41,138.43,54252.0,137.6011,137.6409,137.5813,137.6011,54252.0
2025-02-10 15:30:00,138.42,138.45,138.39,138.41,76772.0,137.5912,137.621,137.5614,137.5813,76772.0
2025-02-10 15:35:00,138.41,138.42,138.33,138.38,81709.0,137.5813,137.5912,137.5017,137.5514,81709.0
2025-02-10 15:40:00,138.37,138.47,138.37,138.46,77506.0,137.5415,137.6409,137.5415,137.631,77506.0
2025-02-10 15:45:00,138.46,138.49,138.42,138.45,132092.0,137.631,137.6608,137.5912,137.621,132092.0
2025-02-10 15:50:00,138.45,138.6,138.34,138.39,174591.0,137.621,137.7701,137.5117,137.5614,174591.0
2025-02-10 15:55:00,138.38,138.59,138.37,138.57,290649.0,137.5514,137.7602,137.5415,137.7403,290649.0
2025-02-11 09:30:00,138.1,138.24,137.81,137.84,139493.0,137.2731,137.4123,136.9849,137.0147,139493.0
2025-02-11 09:35:00,137.83,137.91,137.7,137.9,119391.0,137.0047,137.0843,136.8755,137.0743,119391.0
2025-02-11 09:40:00,137.92,137.95,137.84,137.88,103973.0,137.0942,137.124,137.0147,137.0544,103973.0
2025-02-11 09:45:00,137.89,137.97,137.84,137.93,75137.0,137.0644,137.1439,137.0147,137.1041,75137.0
2025-02-11 09:50:00,137.96,138.09,137.95,138.09,59009.0,137.134,137.2632,137.124,137.2632,59009.0
2025-02-11 09:55:00,138.11,138.13,137.96,138.02,56456.0,137.2831,137.3029,137.134,137.1936,56456.0
2025-02-11 10:00:00,138.02,138.14,137.86,137.87,105488.0,137.1936,137.3129,137.0346,137.0445,105488.0
2025-02-11 10:05:00,137.87,137.92,137.8,137.92,77937.0,137.0445,137.0942,136.9749,137.0942,77937.0
2025-02-11 10:10:00,137.93,137.95,137.8,137.81,104567.0,137.1041,137.124,136.9749,136.9849,104567.0
2025-02-11 10:15:00,137.8,137.89,137.79,137.88,45229.0,136.9749,137.0644,136.965,137.0544,45229.0
2025-02-11 10:20:00,137.88,137.98,137.84,137.94,60356.0,137.0544,137.1538,137.0147,137.1141,60356.0
2025-02-11 10:25:00,137.93,138.01,137.88,138.0,129596.0,137.1041,137.1837,137.0544,137.1737,129596.0
2025-02-11 10:30:00,137.98,138.02,137.96,137.97,41706.0,137.1538,137.1936,137.134,137.1439,41706.0
2025-02-11 10:35:00,137.97,138.17,137.97,138.17,31435.0,137.1439,137.3427,137.1439,137.3427,31435.0
2025-02-11 10:40:00,138.17,138.21,138.09,138.09,49141.0,137.3427,137.3825,137.2632,137.2632,49141.0
2025-02-11 10:45:00,138.09,138.28,138.08,138.28,133277.0,137.2632,137.452,137.2532,137.452,133277.0
2025-02-11 10:50:00,138.28,138.45,138.28,138.45,48406.0,137.452,137.621,137.452,137.621,48406.0
2025-02-11 10:55:00,138.44,138.44,138.38,138.4,64807.0,137.6111,137.6111,137.5514,137.5713,64807.0
2025-02-11 11:00:00,138.4,138.57,138.38,138.56,86239.0,137.5713,137.7403,137.5514,137.7304,86239.0
2025-02-11 11:05:00,138.56,138.68,138.55,138.63,41351.0,137.7304,137.8496,137.7204,137.7999,41351.0
2025-02-11 11:10:00,138.62,138.63,138.53,138.56,47937.0,137.79,137.7999,137.7005,137.7304,47937.0
2025-02-11 11:15:00,138.56,138.61,138.52,138.52,37904.0,137.7304,137.7801,137.6906,137.6906,37904.0
2025-02-11 11:20:00,138.51,138.53,138.44,138.48,31812.0,137.6807,137.7005,137.6111,137.6508,31812.0
2025-02-11 11:25:00,138.49,138.52,138.33,138.34,59200.0,137.6608,137.6906,137.5017,137.5117,59200.0
2025-02-11 11:30:00,138.35,138.38,138.2,138.23,38460.0,137.5216,137.5514,137.3725,137.4023,38460.0
2025-02-11 11:35:00,138.22,138.28,138.15,138.25,50664.0,137.3924,137.452,137.3228,137.4222,50664.0
2025-02-11 11:40:00,138.25,138.32,138.25,138.3,35796.0,137.4222,137.4918,137.4222,137.4719,35796.0
2025-02-11 11:45:00,138.3,138.31,138.26,138.31,43644.0,137.4719,137.4819,137.4322,137.4819,43644.0
2025-02-11 11:50:00,138.29,138.3,138.21,138.22,43014.0,137.462,137.4719,137.3825,137.3924,43014.0
2025-02-11 11:55:00,138.22,138.26,138.17,138.23,41771.0,137.3924,137.4322,137.3427,137.4023,41771.0
2025-02-11 12:00:00,138.23,138.28,138.16,138.24,69282.0,137.4023,137.452,137.3328,137.4123,69282.0
2025-02-11 12:05:00,138.23,138.25,138.14,138.24,267789.0,137.4023,137.4222,137.3129,137.4123,267789.0
2025-02-11 12:10:00,138.23,138.23,138.14,138.19,30771.0,137.4023,137.4023,137.3129,137.3626,30771.0
2025-02-11 12:15:00,138.18,138.28,138.16,138.27,25249.0,137.3526,137.452,137.3328,137.4421,25249.0
2025-02-11 12:20:00,138.25,138.26,138.19,138.23,30421.0,137.4222,137.4322,137.3626,137.4023,30421.0
2025-02-11 12:25:00,138.23,138.24,138.16,138.18,33115.0,137.4023,137.4123,137.3328,137.3526,33115.0
2025-02-11 12:30:00,138.18,138.23,138.14,138.15,36619.0,137.3526,137.4023,137.3129,137.3228,36619.0
2025-02-11 12:35:00,138.14,138.15,138.06,138.08,40012.0,137.3129,137.3228,137.2334,137.2532,40012.0
2025-02-11 12:40:00,138.06,138.07,138.02,138.03,38516.0,137.2334,137.2433,137.1936,137.2035,38516.0
2025-02-11 12:45:00,138.04,138.14,138.04,138.11,32830.0,137.2135,137.3129,137.2135,137.2831,32830.0
2025-02-11 12:50:00,138.12,138.12,138.05,138.08,28226.0,137.293,137.293,137.2234,137.2532,28226.0
2025-02-11 12:55:00,138.07,138.12,138.05,138.06,23795.0,137.2433,137.293,137.2234,137.2334,23795.0
2025-02-11 13:00:00,138.06,138.09,138.0,138.03,27929.0,137.2334,137.2632,137.1737,137.2035,27929.0
2025-02-11 13:05:00,138.03,138.08,138.01,138.08,29458.0,137.2035,137.2532,137.1837,137.2532,29458.0
2025-02-11 13:10:00,138.09,138.13,138.03,138.09,35072.0,137.2632,137.3029,137.2035,137.2632,35072.0
2025-02-11 13:15:00,138.08,138.14,138.07,138.14,34840.0,137.2532,137.3129,137.2433,137.3129,34840.0
2025-02-11 13:20:00,138.14,138.19,138.12,138.14,18700.0,137.3129,137.3626,137.293,137.3129,18700.0
2025-02-11 13:25:00,138.14,138.15,138.06,138.07,22461.0,137.3129,137.3228,137.2334,137.2433,22461.0
2025-02-11 13:30:00,138.06,138.17,138.06,138.15,32824.0,137.2334,137.3427,137.2334,137.3228,32824.0
2025-02-11 13:35:00,138.16,138.23,138.12,138.16,23109.0,137.3328,137.4023,137.293,137.3328,23109.0
2025-02-11 13:40:00,138.17,138.23,138.17,138.18,30965.0,137.3427,137.4023,137.3427,137.3526,30965.0
2025-02-11 13:45:00,138.19,138.26,138.16,138.16,32793.0,137.3626,137.4322,137.3328,137.3328,32793.0
2025-02-11 13:50:00,138.16,138.16,138.1,138.11,28455.0,137.3328,137.3328,137.2731,137.2831,28455.0
2025-02-11 13:55:00,138.11,138.11,138.07,138.07,31301.0,137.2831,137.2831,137.2433,137.2433,31301.0
2025-02-11 14:00:00,138.07,138.1,138.06,138.09,31344.0,137.2433,137.2731,137.2334,137.2632,31344.0
2025-02-11 14:05:00,138.08,138.1,138.01,138.06,30701.0,137.2532,137.2731,137.1837,137.2334,30701.0
2025-02-11 14:10:00,138.06,138.08,138.02,138.06,16561.0,137.2334,137.2532,137.1936,137.2334,16561.0
2025-02-11 14:15:00,138.05,138.07,138.03,138.03,16748.0,137.2234,137.2433,137.2035,137.2035,16748.0
2025-02-11 14:20:00,138.03,138.15,138.03,138.14,27762.0,137.2035,137.3228,137.2035,137.3129,27762.0
2025-02-11 14:25:00,138.15,138.2,138.15,138.19,42761.0,137.3228,137.3725,137.3228,137.3626,42761.0
2025-02-11 14:30:00,138.19,138.24,138.19,138.22,36586.0,137.3626,137.4123,137.3626,137.3924,36586.0
2025-02-11 14:35:00,138.21,138.26,138.19,138.25,31393.0,137.3825,137.4322,137.3626,137.4222,31393.0
2025-02-11 14:40:00,138.26,138.45,138.25,138.39,79259.0,137.4322,137.621,137.4222,137.5614,79259.0
2025-02-11 14:45:00,138.4,138.4,138.29,138.31,56836.0,137.5713,137.5713,137.462,137.4819,56836.0
2025-02-11 14:50:00,138.32,138.34,138.3,138.31,25076.0,137.4918,137.5117,137.4719,137.4819,25076.0
2025-02-11 14:55:00,138.31,138.34,138.28,138.3,32016.0,137.4819,137.5117,137.452,137.4719,32016.0
2025-02-11 15:00:00,138.3,138.33,138.25,138.31,46038.0,137.4719,137.5017,137.4222,137.4819,46038.0
2025-02-11 15:05:00,138.31,138.31,138.19,138.22,35594.0,137.4819,137.4819,137.3626,137.3924,35594.0
2025-02-11 15:10:00,138.23,138.3,138.23,138.29,49385.0,137.4023,137.4719,137.4023,137.462,49385.0
2025-02-11 15:15:00,138.29,138.32,138.25,138.32,33546.0,137.462,137.4918,137.4222,137.4918,33546.0
2025-02-11 15:20:00,138.32,138.37,138.3,138.34,34959.0,137.4918,137.5415,137.4719,137.5117,34959.0
2025-02-11 15:25:00,138.34,138.49,138.32,138.48,81138.0,137.5117,137.6608,137.4918,137.6508,81138.0
2025-02-11 15:30:00,138.47,138.58,138.47,138.55,98918.0,137.6409,137.7502,137.6409,137.7204,98918.0
2025-02-11 15:35:00,138.54,138.57,138.49,138.5,108055.0,137.7105,137.7403,137.6608,137.6707,108055.0
2025-02-11 15:40:00,138.5,138.53,138.42,138.45,138133.0,137.6707,137.7005,137.5912,137.621,138133.0
2025-02-11 15:45:00,138.44,138.48,138.4,138.43,166399.0,137.6111,137.6508,137.5713,137.6011,166399.0
2025-02-11 15:50:00,138.43,138.56,138.43,138.51,191385.0,137.6011,137.7304,137.6011,137.6807,191385.0
2025-02-11 15:55:00,138.52,138.66,138.5,138.61,444418.0,137.6906,137.8298,137.6707,137.7801,444418.0
2025-02-12 09:30:00,136.63,136.79,136.41,136.7,261222.0,135.8119,135.971,135.5932,135.8815,261222.0
2025-02-12 09:35:00,136.73,136.82,136.59,136.79,152213.0,135.9113,136.0008,135.7722,135.971,152213.0
2025-02-12 09:40:00,136.77,136.78,136.55,136.72,121953.0,135.9511,135.961,135.7324,135.9014,121953.0
2025-02-12 09:45:00,136.72,136.89,136.71,136.88,104956.0,135.9014,136.0704,135.8914,136.0604,104956.0
2025-02-12 09:50:00,136.88,137.12,136.87,137.09,67442.0,136.0604,136.299,136.0505,136.2692,67442.0
2025-02-12 09:55:00,137.08,137.29,137.08,137.28,37840.0,136.2592,136.468,136.2592,136.458,37840.0
2025-02-12 10:00:00,137.28,137.29,136.88,136.89,77211.0,136.458,136.468,136.0604,136.0704,77211.0
2025-02-12 10:05:00,136.9,137.23,136.87,137.16,84559.0,136.0803,136.4083,136.0505,136.3387,84559.0
2025-02-12 10:10:00,137.16,137.21,137.07,137.09,41105.0,136.3387,136.3884,136.2493,136.2692,41105.0
2025-02-12 10:15:00,137.09,137.39,137.07,137.38,77867.0,136.2692,136.5674,136.2493,136.5574,77867.0
2025-02-12 10:20:00,137.41,137.43,137.18,137.29,288392.0,136.5872,136.6071,136.3586,136.468,288392.0
2025-02-12 10:25:00,137.28,137.36,137.12,137.25,93038.0,136.458,136.5375,136.299,136.4282,93038.0
2025-02-12 10:30:00,137.24,137.29,137.2,137.25,39721.0,136.4183,136.468,136.3785,136.4282,39721.0
2025-02-12 10:35:00,137.25,137.58,137.23,137.51,405837.0,136.4282,136.7562,136.4083,136.6867,405837.0
2025-02-12 10:40:00,137.48,137.53,137.37,137.53,84758.0,136.6568,136.7065,136.5475,136.7065,84758.0
2025-02-12 10:45:00,137.53,137.56,137.43,137.48,35026.0,136.7065,136.7364,136.6071,136.6568,35026.0
2025-02-12 10:50:00,137.49,137.54,137.42,137.52,41826.0,136.6668,136.7165,136.5972,136.6966,41826.0
2025-02-12 10:55:00,137.52,137.54,137.46,137.5,72531.0,136.6966,136.7165,136.637,136.6767,72531.0
2025-02-12 11:00:00,137.49,137.52,137.4,137.43,41611.0,136.6668,136.6966,136.5773,136.6071,41611.0
2025-02-12 11:05:00,137.44,137.5,137.34,137.36,54369.0,136.6171,136.6767,136.5177,136.5375,54369.0
2025-02-12 11:10:00,137.37,137.4,137.14,137.18,67873.0,136.5475,136.5773,136.3189,136.3586,67873.0
2025-02-12 11:15:00,137.17,137.21,137.08,137.18,134837.0,136.3487,136.3884,136.2592,136.3586,134837.0
2025-02-12 11:20:00,137.19,137.22,137.02,137.1,175005.0,136.3686,136.3984,136.1996,136.2791,175005.0
2025-02-12 11:25:00,137.1,137.21,137.05,137.2,61662.0,136.2791,136.3884,136.2294,136.3785,61662.0
2025-02-12 11:30:00,137.18,137.26,137.17,137.23,59078.0,136.3586,136.4381,136.3487,136.4083,59078.0
2025-02-12 11:35:00,137.23,137.43,137.21,137.38,39184.0,136.4083,136.6071,136.3884,136.5574,39184.0
2025-02-12 11:40:00,137.38,137.56,137.35,137.56,69233.0,136.5574,136.7364,136.5276,136.7364,69233.0
2025-02-12 11:45:00,137.55,137.59,137.49,137.59,19376.0,136.7264,136.7662,136.6668,136.7662,19376.0
2025-02-12 11:50:00,137.6,137.78,137.59,137.73,113337.0,136.7761,136.955,136.7662,136.9053,113337.0
2025-02-12 11:55:00,137.75,137.92,137.74,137.9,73494.0,136.9252,137.0942,136.9153,137.0743,73494.0
2025-02-12 12:00:00,137.9,137.96,137.76,137.8,286697.0,137.0743,137.134,136.9352,136.9749,286697.0
2025-02-12 12:05:00,137.8,137.81,137.75,137.79,39069.0,136.9749,136.9849,136.9252,136.965,39069.0
2025-02-12 12:10:00,137.79,137.9,137.74,137.87,131048.0,136.965,137.0743,136.9153,137.0445,131048.0
2025-02-12 12:15:00,137.85,137.92,137.84,137.9,41643.0,137.0246,137.0942,137.0147,137.0743,41643.0
2025-02-12 12:20:00,137.9,138.05,137.89,137.94,153365.0,137.0743,137.2234,137.0644,137.1141,153365.0
2025-02-12 12:25:00,137.93,137.96,137.89,137.94,25357.0,137.1041,137.134,137.0644,137.1141,25357.0
2025-02-12 12:30:00,137.93,137.94,137.85,137.9,47380.0,137.1041,137.1141,137.0246,137.0743,47380.0
2025-02-12 12:35:00,137.91,137.95,137.87,137.88,24313.0,137.0843,137.124,137.0445,137.0544,24313.0
2025-02-12 12:40:00,137.89,137.89,137.79,137.87,58873.0,137.0644,137.0644,136.965,137.0445,58873.0
2025-02-12 12:45:00,137.87,138.13,137.86,138.1,201491.0,137.0445,137.3029,137.0346,137.2731,201491.0
2025-02-12 12:50:00,138.09,138.17,138.06,138.16,237908.0,137.2632,137.3427,137.2334,137.3328,237908.0
2025-02-12 12:55:00,138.15,138.21,138.12,138.19,78773.0,137.3228,137.3825,137.293,137.3626,78773.0
2025-02-12 13:00:00,138.19,138.24,138.06,138.06,44218.0,137.3626,137.4123,137.2334,137.2334,44218.0
2025-02-12 13:05:00,138.08,138.14,137.96,138.0,119354.0,137.2532,137.3129,137.134,137.1737,119354.0
2025-02-12 13:10:00,138.0,138.02,137.96,138.01,124766.0,137.1737,137.1936,137.134,137.1837,124766.0
2025-02-12 13:15:00,138.0,138.01,137.88,137.92,58399.0,137.1737,137.1837,137.0544,137.0942,58399.0
2025-02-12 13:20:00,137.91,137.95,137.84,137.88,39059.0,137.0843,137.124,137.0147,137.0544,39059.0
2025-02-12 13:25:00,137.88,137.91,137.78,137.81,155714.0,137.0544,137.0843,136.955,136.9849,155714.0
2025-02-12 13:30:00,137.81,137.85,137.78,137.81,84491.0,136.9849,137.0246,136.955,136.9849,84491.0
2025-02-12 13:35:00,137.81,137.89,137.78,137.88,17063.0,136.9849,137.0644,136.955,137.0544,17063.0
2025-02-12 13:40:00,137.88,137.88,137.71,137.72,16117.0,137.0544,137.0544,136.8855,136.8954,16117.0
2025-02-12 13:45:00,137.73,137.79,137.7,137.7,12530.0,136.9053,136.965,136.8755,136.8755,12530.0
2025-02-12 13:50:00,137.7,137.78,137.7,137.78,19487.0,136.8755,136.955,136.8755,136.955,19487.0
2025-02-12 13:55:00,137.78,137.79,137.73,137.74,56215.0,136.955,136.965,136.9053,136.9153,56215.0
2025-02-12 14:00:00,137.73,137.76,137.67,137.69,22030.0,136.9053,136.9352,136.8457,136.8656,22030.0
2025-02-12 14:05:00,137.7,137.75,137.66,137.74,34584.0,136.8755,136.9252,136.8358,136.9153,34584.0
2025-02-12 14:10:00,137.73,137.73,137.6,137.64,113498.0,136.9053,136.9053,136.7761,136.8159,113498.0
2025-02-12 14:15:00,137.64,137.64,137.56,137.61,100052.0,136.8159,136.8159,136.7364,136.7861,100052.0
2025-02-12 14:20:00,137.59,137.7,137.58,137.67,168460.0,136.7662,136.8755,136.7562,136.8457,168460.0
2025-02-12 14:25:00,137.66,137.73,137.62,137.69,30434.0,136.8358,136.9053,136.796,136.8656,30434.0
2025-02-12 14:30:00,137.69,137.77,137.69,137.77,34289.0,136.8656,136.9451,136.8656,136.9451,34289.0
2025-02-12 14:35:00,137.77,137.82,137.76,137.78,24851.0,136.9451,136.9948,136.9352,136.955,24851.0
2025-02-12 14:40:00,137.78,137.8,137.75,137.78,22128.0,136.955,136.9749,136.9252,136.955,22128.0
2025-02-12 14:45:00,137.77,137.93,137.77,137.91,38701.0,136.9451,137.1041,136.9451,137.0843,38701.0
2025-02-12 14:50:00,137.91,137.93,137.82,137.93,32843.0,137.0843,137.1041,136.9948,137.1041,32843.0
2025-02-12 14:55:00,137.92,137.93,137.77,137.82,26417.0,137.0942,137.1041,136.9451,136.9948,26417.0
2025-02-12 15:00:00,137.84,137.88,137.81,137.85,39634.0,137.0147,137.0544,136.9849,137.0246,39634.0
2025-02-12 15:05:00,137.86,137.92,137.85,137.89,17347.0,137.0346,137.0942,137.0246,137.0644,17347.0
2025-02-12 15:10:00,137.9,137.91,137.83,137.86,19505.0,137.0743,137.0843,137.0047,137.0346,19505.0
2025-02-12 15:15:00,137.85,137.87,137.76,137.78,24333.0,137.0246,137.0445,136.9352,136.955,24333.0
2025-02-12 15:20:00,137.78,137.81,137.73,137.76,31397.0,136.955,136.9849,136.9053,136.9352,31397.0
2025-02-12 15:25:00,137.75,137.76,137.63,137.64,26085.0,136.9252,136.9352,136.8059,136.8159,26085.0
2025-02-12 15:30:00,137.64,137.71,137.64,137.67,44309.0,136.8159,136.8855,136.8159,136.8457,44309.0
2025-02-12 15:35:00,137.66,137.7,137.65,137.67,64329.0,136.8358,136.8755,136.8258,136.8457,64329.0
2025-02-12 15:40:00,137.67,137.71,137.52,137.55,87349.0,136.8457,136.8855,136.6966,136.7264,87349.0
2025-02-12 15:45:00,137.54,137.65,137.54,137.65,84147.0,136.7165,136.8258,136.7165,136.8258,84147.0
2025-02-12 15:50:00,137.65,137.85,137.59,137.7,282163.0,136.8258,137.0246,136.7662,136.8755,282163.0
2025-02-12 15:55:00,137.71,137.81,137.7,137.75,279878.0,136.8855,136.9849,136.8755,136.9252,279878.0
2025-02-13 09:30:00,137.74,138.01,137.45,137.6,244425.0,136.9153,137.1837,136.627,136.7761,244425.0
2025-02-13 09:35:00,137.55,137.63,137.41,137.63,199309.0,136.7264,136.8059,136.5872,136.8059,199309.0
2025-02-13 09:40:00,137.64,138.03,137.64,138.03,126312.0,136.8159,137.2035,136.8159,137.2035,126312.0
2025-02-13 09:45:00,138.01,138.06,137.91,137.93,55967.0,137.1837,137.2334,137.0843,137.1041,55967.0
2025-02-13 09:50:00,137.93,137.99,137.86,137.99,49458.0,137.1041,137.1638,137.0346,137.1638,49458.0
2025-02-13 09:55:00,137.96,138.02,137.87,137.96,41308.0,137.134,137.1936,137.0445,137.134,41308.0
2025-02-13 10:00:00,137.97,138.04,137.8,137.83,206668.0,137.1439,137.2135,136.9749,137.0047,206668.0
2025-02-13 10:05:00,137.85,137.9,137.73,137.83,55328.0,137.0246,137.0743,136.9053,137.0047,55328.0
2025-02-13 10:10:00,137.82,138.0,137.73,137.74,65652.0,136.9948,137.1737,136.9053,136.9153,65652.0
2025-02-13 10:15:00,137.74,137.92,137.74,137.92,67863.0,136.9153,137.0942,136.9153,137.0942,67863.0
2025-02-13 10:20:00,137.93,138.03,137.82,137.84,152667.0,137.1041,137.2035,136.9948,137.0147,152667.0
2025-02-13 10:25:00,137.84,137.84,137.53,137.71,139960.0,137.0147,137.0147,136.7065,136.8855,139960.0
2025-02-13 10:30:00,137.69,137.74,137.65,137.69,59855.0,136.8656,136.9153,136.8258,136.8656,59855.0
2025-02-13 10:35:00,137.7,137.77,137.64,137.64,157127.0,136.8755,136.9451,136.8159,136.8159,157127.0
2025-02-13 10:40:00,137.64,137.72,137.6,137.61,48818.0,136.8159,136.8954,136.7761,136.7861,48818.0
2025-02-13 10:45:00,137.63,137.67,137.54,137.64,46520.0,136.8059,136.8457,136.7165,136.8159,46520.0
2025-02-13 10:50:00,137.65,137.73,137.59,137.6,60694.0,136.8258,136.9053,136.7662,136.7761,60694.0
2025-02-13 10:55:00,137.6,137.62,137.45,137.51,30576.0,136.7761,136.796,136.627,136.6867,30576.0
2025-02-13 11:00:00,137.51,137.55,137.41,137.52,201538.0,136.6867,136.7264,136.5872,136.6966,201538.0
2025-02-13 11:05:00,137.52,137.63,137.47,137.59,46040.0,136.6966,136.8059,136.6469,136.7662,46040.0
2025-02-13 11:10:00,137.6,137.68,137.56,137.58,27471.0,136.7761,136.8556,136.7364,136.7562,27471.0
2025-02-13 11:15:00,137.62,137.63,137.49,137.61,39945.0,136.796,136.8059,136.6668,136.7861,39945.0
2025-02-13 11:20:00,137.6,137.62,137.47,137.54,38576.0,136.7761,136.796,136.6469,136.7165,38576.0
2025-02-13 11:25:00,137.53,137.54,137.31,137.32,166632.0,136.7065,136.7165,136.4878,136.4978,166632.0
2025-02-13 11:30:00,137.33,137.54,137.32,137.53,22015.0,136.5077,136.7165,136.4978,136.7065,22015.0
2025-02-13 11:35:00,137.54,137.58,137.51,137.56,16779.0,136.7165,136.7562,136.6867,136.7364,16779.0
2025-02-13 11:40:00,137.57,137.6,137.54,137.57,37341.0,136.7463,136.7761,136.7165,136.7463,37341.0
2025-02-13 11:45:00,137.56,137.59,137.5,137.58,32771.0,136.7364,136.7662,136.6767,136.7562,32771.0
2025-02-13 11:50:00,137.57,137.63,137.51,137.52,27297.0,136.7463,136.8059,136.6867,136.6966,27297.0
2025-02-13 11:55:00,137.51,137.51,137.43,137.47,37205.0,136.6867,136.6867,136.6071,136.6469,37205.0
2025-02-13 12:00:00,137.46,137.56,137.38,137.55,53801.0,136.637,136.7364,136.5574,136.7264,53801.0
2025-02-13 12:05:00,137.55,137.59,137.49,137.53,50715.0,136.7264,136.7662,136.6668,136.7065,50715.0
2025-02-13 12:10:00,137.53,137.57,137.45,137.47,84723.0,136.7065,136.7463,136.627,136.6469,84723.0
2025-02-13 12:15:00,137.47,137.59,137.46,137.57,61127.0,136.6469,136.7662,136.637,136.7463,61127.0
2025-02-13 12:20:00,137.56,137.62,137.55,137.61,35811.0,136.7364,136.796,136.7264,136.7861,35811.0
2025-02-13 12:25:00,137.59,137.66,137.58,137.64,25821.0,136.7662,136.8358,136.7562,136.8159,25821.0
2025-02-13 12:30:00,137.64,137.65,137.6,137.62,25659.0,136.8159,136.8258,136.7761,136.796,25659.0
2025-02-13 12:35:00,137.6,137.62,137.55,137.57,56075.0,136.7761,136.796,136.7264,136.7463,56075.0
2025-02-13 12:40:00,137.58,137.59,137.5,137.55,16153.0,136.7562,136.7662,136.6767,136.7264,16153.0
2025-02-13 12:45:00,137.56,137.68,137.54,137.61,29282.0,136.7364,136.8556,136.7165,136.7861,29282.0
2025-02-13 12:50:00,137.62,137.62,137.51,137.52,14713.0,136.796,136.796,136.6867,136.6966,14713.0
2025-02-13 12:55:00,137.52,137.52,137.34,137.41,43789.0,136.6966,136.6966,136.5177,136.5872,43789.0
2025-02-13 13:00:00,137.41,137.43,137.34,137.43,43853.0,136.5872,136.6071,136.5177,136.6071,43853.0
2025-02-13 13:05:00,137.44,137.45,137.4,137.44,18304.0,136.6171,136.627,136.5773,136.6171,18304.0
2025-02-13 13:10:00,137.44,137.56,137.43,137.56,31221.0,136.6171,136.7364,136.6071,136.7364,31221.0
2025-02-13 13:15:00,137.56,137.57,137.38,137.44,94656.0,136.7364,136.7463,136.5574,136.6171,94656.0
2025-02-13 13:20:00,137.43,137.58,137.43,137.57,37932.0,136.6071,136.7562,136.6071,136.7463,37932.0
2025-02-13 13:25:00,137.58,137.71,137.58,137.64,53975.0,136.7562,136.8855,136.7562,136.8159,53975.0
2025-02-13 13:30:00,137.64,137.72,137.63,137.65,67801.0,136.8159,136.8954,136.8059,136.8258,67801.0
2025-02-13 13:35:00,137.64,137.79,137.63,137.76,49935.0,136.8159,136.965,136.8059,136.9352,49935.0
2025-02-13 13:40:00,137.77,137.8,137.52,137.68,429777.0,136.9451,136.9749,136.6966,136.8556,429777.0
2025-02-13 13:45:00,137.67,137.79,137.62,137.77,64595.0,136.8457,136.965,136.796,136.9451,64595.0
2025-02-13 13:50:00,137.75,137.78,137.62,137.72,545700.0,136.9252,136.955,136.796,136.8954,545700.0
2025-02-13 13:55:00,137.74,137.88,137.66,137.84,77138.0,136.9153,137.0544,136.8358,137.0147,77138.0
2025-02-13 14:00:00,137.82,138.02,137.81,138.01,69285.0,136.9948,137.1936,136.9849,137.1837,69285.0
2025-02-13 14:05:00,138.01,138.13,137.98,138.09,95761.0,137.1837,137.3029,137.1538,137.2632,95761.0
2025-02-13 14:10:00,138.09,138.14,138.02,138.12,66213.0,137.2632,137.3129,137.1936,137.293,66213.0
2025-02-13 14:15:00,138.1,138.25,138.09,138.23,44100.0,137.2731,137.4222,137.2632,137.4023,44100.0
2025-02-13 14:20:00,138.23,138.23,137.92,137.97,197462.0,137.4023,137.4023,137.0942,137.1439,197462.0
2025-02-13 14:25:00,137.96,138.0,137.79,137.94,116922.0,137.134,137.1737,136.965,137.1141,116922.0
2025-02-13 14:30:00,137.93,137.99,137.88,137.93,104808.0,137.1041,137.1638,137.0544,137.1041,104808.0
2025-02-13 14:35:00,137.95,137.99,137.87,137.9,141647.0,137.124,137.1638,137.0445,137.0743,141647.0
2025-02-13 14:40:00,137.89,137.93,137.78,137.81,50389.0,137.0644,137.1041,136.955,136.9849,50389.0
2025-02-13 14:45:00,137.81,137.86,137.77,137.78,87690.0,136.9849,137.0346,136.9451,136.955,87690.0
2025-02-13 14:50:00,137.77,137.96,137.77,137.88,41527.0,136.9451,137.134,136.9451,137.0544,41527.0
2025-02-13 14:55:00,137.87,137.9,137.82,137.87,34117.0,137.0445,137.0743,136.9948,137.0445,34117.0
2025-02-13 15:00:00,137.87,137.97,137.85,137.95,50510.0,137.0445,137.1439,137.0246,137.124,50510.0
2025-02-13 15:05:00,137.96,138.05,137.95,138.0,60140.0,137.134,137.2234,137.124,137.1737,60140.0
2025-02-13 15:10:00,138.0,138.0,137.91,137.98,36834.0,137.1737,137.1737,137.0843,137.1538,36834.0
2025-02-13 15:15:00,137.99,138.11,137.97,138.1,43478.0,137.1638,137.2831,137.1439,137.2731,43478.0
2025-02-13 15:20:00,138.09,138.11,137.95,138.02,42789.0,137.2632,137.2831,137.124,137.1936,42789.0
2025-02-13 15:25:00,138.02,138.19,138.0,138.19,38349.0,137.1936,137.3626,137.1737,137.3626,38349.0
2025-02-13 15:30:00,138.18,138.18,138.02,138.03,73824.0,137.3526,137.3526,137.1936,137.2035,73824.0
2025-02-13 15:35:00,138.03,138.11,138.02,138.11,113066.0,137.2035,137.2831,137.1936,137.2831,113066.0
2025-02-13 15:40:00,138.11,138.11,137.88,137.88,85581.0,137.2831,137.2831,137.0544,137.0544,85581.0
2025-02-13 15:45:00,137.87,137.97,137.86,137.94,101052.0,137.0445,137.1439,137.0346,137.1141,101052.0
2025-02-13 15:50:00,137.94,138.07,137.83,137.86,187447.0,137.1141,137.2433,137.0047,137.0346,187447.0
2025-02-13 15:55:00,137.86,137.98,137.82,137.89,517117.0,137.0346,137.1538,136.9948,137.0644,517117.0
2025-02-14 09:30:00,138.08,138.25,137.69,137.69,312054.0,137.2532,137.4222,136.8656,136.8656,312054.0
2025-02-14 09:35:00,137.68,137.83,137.56,137.83,155397.0,136.8556,137.0047,136.7364,137.0047,155397.0
2025-02-14 09:40:00,137.84,138.08,137.84,138.07,88620.0,137.0147,137.2532,137.0147,137.2433,88620.0
2025-02-14 09:45:00,138.08,138.09,137.88,137.96,120275.0,137.2532,137.2632,137.0544,137.134,120275.0
2025-02-14 09:50:00,137.97,138.05,137.85,137.88,75379.0,137.1439,137.2234,137.0246,137.0544,75379.0
2025-02-14 09:55:00,137.89,137.89,137.76,137.84,37117.0,137.0644,137.0644,136.9352,137.0147,37117.0
2025-02-14 10:00:00,137.84,138.0,137.78,138.0,69404.0,137.0147,137.1737,136.955,137.1737,69404.0
2025-02-14 10:05:00,137.99,138.06,137.98,138.01,27526.0,137.1638,137.2334,137.1538,137.1837,27526.0
2025-02-14 10:10:00,137.99,137.99,137.77,137.77,24093.0,137.1638,137.1638,136.9451,136.9451,24093.0
2025-02-14 10:15:00,137.76,137.79,137.68,137.79,155484.0,136.9352,136.965,136.8556,136.965,155484.0
2025-02-14 10:20:00,137.79,137.8,137.64,137.75,42847.0,136.965,136.9749,136.8159,136.9252,42847.0
2025-02-14 10:25:00,137.74,137.75,137.61,137.62,57690.0,136.9153,136.9252,136.7861,136.796,57690.0
2025-02-14 10:30:00,137.62,137.76,137.6,137.76,54495.0,136.796,136.9352,136.7761,136.9352,54495.0
2025-02-14 10:35:00,137.77,137.85,137.68,137.68,43812.0,136.9451,137.0246,136.8556,136.8556,43812.0
2025-02-14 10:40:00,137.66,137.75,137.6,137.75,61536.0,136.8358,136.9252,136.7761,136.9252,61536.0
2025-02-14 10:45:00,137.75,137.88,137.75,137.78,106878.0,136.9252,137.0544,136.9252,136.955,106878.0
2025-02-14 10:50:00,137.78,137.85,137.67,137.67,65831.0,136.955,137.0246,136.8457,136.8457,65831.0
2025-02-14 10:55:00,137.67,137.68,137.58,137.6,89616.0,136.8457,136.8556,136.7562,136.7761,89616.0
2025-02-14 11:00:00,137.61,137.7,137.6,137.69,45040.0,136.7861,136.8755,136.7761,136.8656,45040.0
2025-02-14 11:05:00,137.68,137.79,137.66,137.79,52813.0,136.8556,136.965,136.8358,136.965,52813.0
2025-02-14 11:10:00,137.79,137.8,137.65,137.68,31083.0,136.965,136.9749,136.8258,136.8556,31083.0
2025-02-14 11:15:00,137.68,137.69,137.61,137.65,38386.0,136.8556,136.8656,136.7861,136.8258,38386.0
2025-02-14 11:20:00,137.63,137.67,137.56,137.63,40791.0,136.8059,136.8457,136.7364,136.8059,40791.0
2025-02-14 11:25:00,137.62,137.7,137.59,137.59,28496.0,136.796,136.8755,136.7662,136.7662,28496.0
2025-02-14 11:30:00,137.59,137.61,137.48,137.61,53594.0,136.7662,136.7861,136.6568,136.7861,53594.0
2025-02-14 11:35:00,137.61,137.65,137.57,137.63,32327.0,136.7861,136.8258,136.7463,136.8059,32327.0
2025-02-14 11:40:00,137.63,137.67,137.61,137.63,71891.0,136.8059,136.8457,136.7861,136.8059,71891.0
2025-02-14 11:45:00,137.63,137.67,137.55,137.61,46437.0,136.8059,136.8457,136.7264,136.7861,46437.0
2025-02-14 11:50:00,137.61,137.68,137.57,137.68,40958.0,136.7861,136.8556,136.7463,136.8556,40958.0
2025-02-14 11:55:00,137.67,137.75,137.65,137.73,46729.0,136.8457,136.9252,136.8258,136.9053,46729.0
2025-02-14 12:00:00,137.73,137.74,137.58,137.61,38697.0,136.9053,136.9153,136.7562,136.7861,38697.0
2025-02-14 12:05:00,137.61,137.62,137.52,137.53,39003.0,136.7861,136.796,136.6966,136.7065,39003.0
2025-02-14 12:10:00,137.53,137.56,137.48,137.54,25382.0,136.7065,136.7364,136.6568,136.7165,25382.0
2025-02-14 12:15:00,137.55,137.55,137.48,137.5,32399.0,136.7264,136.7264,136.6568,136.6767,32399.0
2025-02-14 12:20:00,137.5,137.57,137.5,137.53,22412.0,136.6767,136.7463,136.6767,136.7065,22412.0
2025-02-14 12:25:00,137.53,137.53,137.45,137.49,27958.0,136.7065,136.7065,136.627,136.6668,27958.0
2025-02-14 12:30:00,137.49,137.53,137.44,137.53,44011.0,136.6668,136.7065,136.6171,136.7065,44011.0
2025-02-14 12:35:00,137.52,137.58,137.51,137.55,18032.0,136.6966,136.7562,136.6867,136.7264,18032.0
2025-02-14 12:40:00,137.53,137.54,137.44,137.48,30114.0,136.7065,136.7165,136.6171,136.6568,30114.0
2025-02-14 12:45:00,137.48,137.58,137.48,137.56,17727.0,136.6568,136.7562,136.6568,136.7364,17727.0
2025-02-14 12:50:00,137.57,137.58,137.5,137.54,26074.0,136.7463,136.7562,136.6767,136.7165,26074.0
2025-02-14 12:55:00,137.54,137.55,137.49,137.53,23117.0,136.7165,136.7264,136.6668,136.7065,23117.0
2025-02-14 13:00:00,137.53,137.56,137.47,137.52,20381.0,136.7065,136.7364,136.6469,136.6966,20381.0
2025-02-14 13:05:00,137.51,137.56,137.49,137.55,77995.0,136.6867,136.7364,136.6668,136.7264,77995.0
2025-02-14 13:10:00,137.56,137.59,137.53,137.55,49048.0,136.7364,136.7662,136.7065,136.7264,49048.0
2025-02-14 13:15:00,137.55,137.65,137.54,137.64,47138.0,136.7264,136.8258,136.7165,136.8159,47138.0
2025-02-14 13:20:00,137.64,137.67,137.63,137.66,31853.0,136.8159,136.8457,136.8059,136.8358,31853.0
2025-02-14 13:25:00,137.66,137.71,137.62,137.71,23367.0,136.8358,136.8855,136.796,136.8855,23367.0
2025-02-14 13:30:00,137.71,137.77,137.7,137.75,24980.0,136.8855,136.9451,136.8755,136.9252,24980.0
2025-02-14 13:35:00,137.75,137.75,137.71,137.75,14157.0,136.9252,136.9252,136.8855,136.9252,14157.0
2025-02-14 13:40:00,137.75,137.78,137.75,137.78,18489.0,136.9252,136.955,136.9252,136.955,18489.0
2025-02-14 13:45:00,137.79,137.91,137.78,137.9,25831.0,136.965,137.0843,136.955,137.0743,25831.0
2025-02-14 13:50:00,137.9,137.92,137.84,137.85,46892.0,137.0743,137.0942,137.0147,137.0246,46892.0
2025-02-14 13:55:00,137.84,137.86,137.78,137.8,50842.0,137.0147,137.0346,136.955,136.9749,50842.0
2025-02-14 14:00:00,137.81,137.83,137.78,137.79,35335.0,136.9849,137.0047,136.955,136.965,35335.0
2025-02-14 14:05:00,137.8,137.81,137.76,137.77,16261.0,136.9749,136.9849,136.9352,136.9451,16261.0
2025-02-14 14:10:00,137.77,137.84,137.76,137.8,49374.0,136.9451,137.0147,136.9352,136.9749,49374.0
2025-02-14 14:15:00,137.81,137.81,137.74,137.75,75569.0,136.9849,136.9849,136.9153,136.9252,75569.0
2025-02-14 14:20:00,137.75,137.76,137.73,137.74,50040.0,136.9252,136.9352,136.9053,136.9153,50040.0
2025-02-14 14:25:00,137.74,137.74,137.62,137.64,42688.0,136.9153,136.9153,136.796,136.8159,42688.0
2025-02-14 14:30:00,137.64,137.66,137.6,137.64,71330.0,136.8159,136.8358,136.7761,136.8159,71330.0
2025-02-14 14:35:00,137.64,137.7,137.61,137.69,147560.0,136.8159,136.8755,136.7861,136.8656,147560.0
2025-02-14 14:40:00,137.69,137.71,137.67,137.71,43330.0,136.8656,136.8855,136.8457,136.8855,43330.0
2025-02-14 14:45:00,137.71,137.73,137.66,137.67,66673.0,136.8855,136.9053,136.8358,136.8457,66673.0
2025-02-14 14:50:00,137.67,137.69,137.62,137.65,22075.0,136.8457,136.8656,136.796,136.8258,22075.0
2025-02-14 14:55:00,137.64,137.69,137.6,137.67,47128.0,136.8159,136.8656,136.7761,136.8457,47128.0
2025-02-14 15:00:00,137.67,137.67,137.58,137.58,33590.0,136.8457,136.8457,136.7562,136.7562,33590.0
2025-02-14 15:05:00,137.58,137.58,137.53,137.56,71815.0,136.7562,136.7562,136.7065,136.7364,71815.0
2025-02-14 15:10:00,137.56,137.6,137.5,137.59,34735.0,136.7364,136.7761,136.6767,136.7662,34735.0
2025-02-14 15:15:00,137.59,137.66,137.57,137.63,35958.0,136.7662,136.8358,136.7463,136.8059,35958.0
2025-02-14 15:20:00,137.63,137.63,137.42,137.45,224686.0,136.8059,136.8059,136.5972,136.627,224686.0
2025-02-14 15:25:00,137.44,137.54,137.42,137.44,138096.0,136.6171,136.7165,136.5972,136.6171,138096.0
2025-02-14 15:30:00,137.44,137.48,137.4,137.47,59023.0,136.6171,136.6568,136.5773,136.6469,59023.0
2025-02-14 15:35:00,137.48,137.54,137.43,137.53,61559.0,136.6568,136.7165,136.6071,136.7065,61559.0
2025-02-14 15:40:00,137.52,137.53,137.38,137.42,91148.0,136.6966,136.7065,136.5574,136.5972,91148.0
2025-02-14 15:45:00,137.43,137.46,137.39,137.44,57354.0,136.6071,136.637,136.5674,136.6171,57354.0
2025-02-14 15:50:00,137.44,137.6,137.44,137.53,233619.0,136.6171,136.7761,136.6171,136.7065,233619.0
2025-02-14 15:55:00,137.53,137.65,137.49,137.53,285898.0,136.7065,136.8258,136.6668,136.7065,285898.0
2025-02-18 09:30:00,138.02,138.28,137.94,138.0,272051.0,137.1936,137.452,137.1141,137.1737,272051.0
2025-02-18 09:35:00,138.01,138.28,137.88,138.27,105223.0,137.1837,137.452,137.0544,137.4421,105223.0
2025-02-18 09:40:00,138.27,138.27,137.98,138.0,126930.0,137.4421,137.4421,137.1538,137.1737,126930.0
2025-02-18 09:45:00,138.01,138.27,138.0,138.24,125093.0,137.1837,137.4421,137.1737,137.4123,125093.0
2025-02-18 09:50:00,138.24,138.35,138.13,138.26,117551.0,137.4123,137.5216,137.3029,137.4322,117551.0
2025-02-18 09:55:00,138.25,138.3,138.09,138.15,70203.0,137.4222,137.4719,137.2632,137.3228,70203.0
2025-02-18 10:00:00,138.13,138.23,138.03,138.16,51890.0,137.3029,137.4023,137.2035,137.3328,51890.0
2025-02-18 10:05:00,138.16,138.26,138.05,138.21,50378.0,137.3328,137.4322,137.2234,137.3825,50378.0
2025-02-18 10:10:00,138.21,138.41,138.17,138.37,290863.0,137.3825,137.5813,137.3427,137.5415,290863.0
2025-02-18 10:15:00,138.37,138.38,138.28,138.34,89468.0,137.5415,137.5514,137.452,137.5117,89468.0
2025-02-18 10:20:00,138.35,138.49,138.35,138.46,176739.0,137.5216,137.6608,137.5216,137.631,176739.0
2025-02-18 10:25:00,138.47,138.66,138.46,138.65,72563.0,137.6409,137.8298,137.631,137.8198,72563.0
2025-02-18 10:30:00,138.65,138.65,138.51,138.55,185866.0,137.8198,137.8198,137.6807,137.7204,185866.0
2025-02-18 10:35:00,138.56,138.7,138.56,138.67,63177.0,137.7304,137.8695,137.7304,137.8397,63177.0
2025-02-18 10:40:00,138.67,138.78,138.65,138.77,44907.0,137.8397,137.949,137.8198,137.9391,44907.0
2025-02-18 10:45:00,138.77,138.79,138.7,138.75,39930.0,137.9391,137.959,137.8695,137.9192,39930.0
2025-02-18 10:50:00,138.76,138.89,138.74,138.76,51081.0,137.9292,138.0584,137.9093,137.9292,51081.0
2025-02-18 10:55:00,138.77,138.78,138.71,138.73,47209.0,137.9391,137.949,137.8795,137.8993,47209.0
2025-02-18 11:00:00,138.72,138.75,138.69,138.69,46133.0,137.8894,137.9192,137.8596,137.8596,46133.0
2025-02-18 11:05:00,138.69,138.72,138.62,138.66,57145.0,137.8596,137.8894,137.79,137.8298,57145.0
2025-02-18 11:10:00,138.67,138.74,138.64,138.64,38411.0,137.8397,137.9093,137.8099,137.8099,38411.0
2025-02-18 11:15:00,138.64,138.67,138.51,138.53,62317.0,137.8099,137.8397,137.6807,137.7005,62317.0
2025-02-18 11:20:00,138.54,138.55,138.46,138.52,56024.0,137.7105,137.7204,137.631,137.6906,56024.0
2025-02-18 11:25:00,138.52,138.56,138.48,138.52,74124.0,137.6906,137.7304,137.6508,137.6906,74124.0
2025-02-18 11:30:00,138.52,138.55,138.44,138.53,221264.0,137.6906,137.7204,137.6111,137.7005,221264.0
2025-02-18 11:35:00,138.53,138.57,138.49,138.56,48164.0,137.7005,137.7403,137.6608,137.7304,48164.0
2025-02-18 11:40:00,138.56,138.6,138.53,138.55,73100.0,137.7304,137.7701,137.7005,137.7204,73100.0
2025-02-18 11:45:00,138.56,138.6,138.5,138.59,44580.0,137.7304,137.7701,137.6707,137.7602,44580.0
2025-02-18 11:50:00,138.59,138.65,138.59,138.63,35124.0,137.7602,137.8198,137.7602,137.7999,35124.0
2025-02-18 11:55:00,138.63,138.65,138.54,138.56,26997.0,137.7999,137.8198,137.7105,137.7304,26997.0
2025-02-18 12:00:00,138.55,138.56,138.5,138.53,17892.0,137.7204,137.7304,137.6707,137.7005,17892.0
2025-02-18 12:05:00,138.53,138.56,138.48,138.49,24319.0,137.7005,137.7304,137.6508,137.6608,24319.0
2025-02-18 12:10:00,138.48,138.55,138.48,138.53,28173.0,137.6508,137.7204,137.6508,137.7005,28173.0
2025-02-18 12:15:00,138.53,138.54,138.47,138.5,20408.0,137.7005,137.7105,137.6409,137.6707,20408.0
2025-02-18 12:20:00,138.49,138.49,138.41,138.44,31094.0,137.6608,137.6608,137.5813,137.6111,31094.0
2025-02-18 12:25:00,138.43,138.51,138.42,138.47,11130.0,137.6011,137.6807,137.5912,137.6409,11130.0
2025-02-18 12:30:00,138.47,138.57,138.47,138.52,15460.0,137.6409,137.7403,137.6409,137.6906,15460.0
2025-02-18 12:35:00,138.54,138.56,138.49,138.5,3477.0,137.7105,137.7304,137.6608,137.6707,3477.0
2025-02-18 12:40:00,138.5,138.54,138.48,138.52,23671.0,137.6707,137.7105,137.6508,137.6906,23671.0
2025-02-18 12:45:00,138.53,138.63,138.52,138.6,168438.0,137.7005,137.7999,137.6906,137.7701,168438.0
2025-02-18 12:50:00,138.6,138.72,138.6,138.68,65516.0,137.7701,137.8894,137.7701,137.8496,65516.0
2025-02-18 12:55:00,138.68,138.7,138.64,138.66,49755.0,137.8496,137.8695,137.8099,137.8298,49755.0
2025-02-18 13:00:00,138.67,138.74,138.67,138.7,29594.0,137.8397,137.9093,137.8397,137.8695,29594.0
2025-02-18 13:05:00,138.69,138.7,138.61,138.62,21269.0,137.8596,137.8695,137.7801,137.79,21269.0
2025-02-18 13:10:00,138.62,138.66,138.58,138.65,27921.0,137.79,137.8298,137.7502,137.8198,27921.0
2025-02-18 13:15:00,138.65,138.66,138.56,138.58,32854.0,137.8198,137.8298,137.7304,137.7502,32854.0
2025-02-18 13:20:00,138.58,138.59,138.5,138.53,12791.0,137.7502,137.7602,137.6707,137.7005,12791.0
2025-02-18 13:25:00,138.53,138.55,138.49,138.52,14109.0,137.7005,137.7204,137.6608,137.6906,14109.0
2025-02-18 13:30:00,138.51,138.57,138.49,138.57,8549.0,137.6807,137.7403,137.6608,137.7403,8549.0
2025-02-18 13:35:00,138.56,138.58,138.5,138.54,15603.0,137.7304,137.7502,137.6707,137.7105,15603.0
2025-02-18 13:40:00,138.53,138.56,138.5,138.54,9053.0,137.7005,137.7304,137.6707,137.7105,9053.0
2025-02-18 13:45:00,138.54,138.61,138.54,138.59,13671.0,137.7105,137.7801,137.7105,137.7602,13671.0
2025-02-18 13:50:00,138.59,138.7,138.57,138.7,30772.0,137.7602,137.8695,137.7403,137.8695,30772.0
2025-02-18 13:55:00,138.71,138.71,138.63,138.63,24278.0,137.8795,137.8795,137.7999,137.7999,24278.0
2025-02-18 14:00:00,138.64,138.7,138.63,138.69,90196.0,137.8099,137.8695,137.7999,137.8596,90196.0
2025-02-18 14:05:00,138.69,138.71,138.49,138.54,105456.0,137.8596,137.8795,137.6608,137.7105,105456.0
2025-02-18 14:10:00,138.54,138.59,138.51,138.54,63527.0,137.7105,137.7602,137.6807,137.7105,63527.0
2025-02-18 14:15:00,138.55,138.55,138.34,138.36,59015.0,137.7204,137.7204,137.5117,137.5316,59015.0
2025-02-18 14:20:00,138.37,138.49,138.32,138.44,189361.0,137.5415,137.6608,137.4918,137.6111,189361.0
2025-02-18 14:25:00,138.45,138.45,138.34,138.38,71816.0,137.621,137.621,137.5117,137.5514,71816.0
2025-02-18 14:30:00,138.39,138.49,138.35,138.49,14606.0,137.5614,137.6608,137.5216,137.6608,14606.0
2025-02-18 14:35:00,138.51,138.52,138.45,138.47,18041.0,137.6807,137.6906,137.621,137.6409,18041.0
2025-02-18 14:40:00,138.47,138.57,138.47,138.56,8724.0,137.6409,137.7403,137.6409,137.7304,8724.0
2025-02-18 14:45:00,138.56,138.62,138.55,138.58,22056.0,137.7304,137.79,137.7204,137.7502,22056.0
2025-02-18 14:50:00,138.6,138.67,138.58,138.67,15935.0,137.7701,137.8397,137.7502,137.8397,15935.0
2025-02-18 14:55:00,138.67,138.7,138.63,138.65,109210.0,137.8397,137.8695,137.7999,137.8198,109210.0
2025-02-18 15:00:00,138.65,138.66,138.56,138.56,115192.0,137.8198,137.8298,137.7304,137.7304,115192.0
2025-02-18 15:05:00,138.56,138.59,138.51,138.52,39049.0,137.7304,137.7602,137.6807,137.6906,39049.0
2025-02-18 15:10:00,138.51,138.57,138.47,138.55,44002.0,137.6807,137.7403,137.6409,137.7204,44002.0
2025-02-18 15:15:00,138.55,138.55,138.48,138.53,39518.0,137.7204,137.7204,137.6508,137.7005,39518.0
2025-02-18 15:20:00,138.52,138.56,138.5,138.52,29950.0,137.6906,137.7304,137.6707,137.6906,29950.0
2025-02-18 15:25:00,138.53,138.53,138.44,138.45,85803.0,137.7005,137.7005,137.6111,137.621,85803.0
2025-02-18 15:30:00,138.44,138.6,138.44,138.57,54334.0,137.6111,137.7701,137.6111,137.7403,54334.0
2025-02-18 15:35:00,138.57,138.64,138.53,138.58,98419.0,137.7403,137.8099,137.7005,137.7502,98419.0
2025-02-18 15:40:00,138.58,138.6,138.47,138.52,118987.0,137.7502,137.7701,137.6409,137.6906,118987.0
2025-02-18 15:45:00,138.52,138.57,138.48,138.54,82606.0,137.6906,137.7403,137.6508,137.7105,82606.0
2025-02-18 15:50:00,138.54,138.71,138.39,138.39,258178.0,137.7105,137.8795,137.5614,137.5614,258178.0
2025-02-18 15:55:00,138.4,138.66,138.38,138.64,293806.0,137.5713,137.8298,137.5514,137.8099,293806.0
2025-02-19 09:30:00,138.29,138.5,138.15,138.31,164866.0,137.462,137.6707,137.3228,137.4819,164866.0
2025-02-19 09:35:00,138.31,138.34,138.23,138.29,66760.0,137.4819,137.5117,137.4023,137.462,66760.0
2025-02-19 09:40:00,138.27,138.3,138.16,138.21,63792.0,137.4421,137.4719,137.3328,137.3825,63792.0
2025-02-19 09:45:00,138.2,138.25,138.09,138.16,172898.0,137.3725,137.4222,137.2632,137.3328,172898.0
2025-02-19 09:50:00,138.16,138.36,138.15,138.34,56140.0,137.3328,137.5316,137.3228,137.5117,56140.0
2025-02-19 09:55:00,138.34,138.42,138.32,138.37,55886.0,137.5117,137.5912,137.4918,137.5415,55886.0
2025-02-19 10:00:00,138.37,138.48,138.33,138.46,141954.0,137.5415,137.6508,137.5017,137.631,141954.0
2025-02-19 10:05:00,138.46,138.6,138.42,138.49,94682.0,137.631,137.7701,137.5912,137.6608,94682.0
2025-02-19 10:10:00,138.47,138.48,138.36,138.42,37792.0,137.6409,137.6508,137.5316,137.5912,37792.0
2025-02-19 10:15:00,138.41,138.56,138.39,138.51,123936.0,137.5813,137.7304,137.5614,137.6807,123936.0
2025-02-19 10:20:00,138.51,138.68,138.5,138.65,62052.0,137.6807,137.8496,137.6707,137.8198,62052.0
2025-02-19 10:25:00,138.65,138.69,138.53,138.54,70378.0,137.8198,137.8596,137.7005,137.7105,70378.0
2025-02-19 10:30:00,138.53,138.68,138.5,138.64,334647.0,137.7005,137.8496,137.6707,137.8099,334647.0
2025-02-19 10:35:00,138.65,138.68,138.44,138.44,129379.0,137.8198,137.8496,137.6111,137.6111,129379.0
2025-02-19 10:40:00,138.44,138.45,138.33,138.4,24970.0,137.6111,137.621,137.5017,137.5713,24970.0
2025-02-19 10:45:00,138.38,138.38,138.23,138.24,25792.0,137.5514,137.5514,137.4023,137.4123,25792.0
2025-02-19 10:50:00,138.23,138.31,138.13,138.14,134963.0,137.4023,137.4819,137.3029,137.3129,134963.0
2025-02-19 10:55:00,138.14,138.16,138.07,138.12,36892.0,137.3129,137.3328,137.2433,137.293,36892.0
2025-02-19 11:00:00,138.12,138.16,138.07,138.14,53932.0,137.293,137.3328,137.2433,137.3129,53932.0
2025-02-19 11:05:00,138.13,138.18,138.12,138.17,37435.0,137.3029,137.3526,137.293,137.3427,37435.0
2025-02-19 11:10:00,138.17,138.26,138.17,138.25,49511.0,137.3427,137.4322,137.3427,137.4222,49511.0
2025-02-19 11:15:00,138.26,138.26,138.19,138.22,41756.0,137.4322,137.4322,137.3626,137.3924,41756.0
2025-02-19 11:20:00,138.22,138.23,138.14,138.2,23433.0,137.3924,137.4023,137.3129,137.3725,23433.0
2025-02-19 11:25:00,138.21,138.37,138.21,138.34,221318.0,137.3825,137.5415,137.3825,137.5117,221318.0
2025-02-19 11:30:00,138.33,138.44,138.32,138.44,156995.0,137.5017,137.6111,137.4918,137.6111,156995.0
2025-02-19 11:35:00,138.43,138.45,138.38,138.4,107750.0,137.6011,137.621,137.5514,137.5713,107750.0
2025-02-19 11:40:00,138.39,138.55,138.39,138.49,72386.0,137.5614,137.7204,137.5614,137.6608,72386.0
2025-02-19 11:45:00,138.49,138.5,138.44,138.47,58436.0,137.6608,137.6707,137.6111,137.6409,58436.0
2025-02-19 11:50:00,138.47,138.49,138.43,138.47,37248.0,137.6409,137.6608,137.6011,137.6409,37248.0
2025-02-19 11:55:00,138.47,138.5,138.41,138.47,44775.0,137.6409,137.6707,137.5813,137.6409,44775.0
2025-02-19 12:00:00,138.47,138.52,138.44,138.44,49544.0,137.6409,137.6906,137.6111,137.6111,49544.0
2025-02-19 12:05:00,138.44,138.46,138.4,138.43,84444.0,137.6111,137.631,137.5713,137.6011,84444.0
2025-02-19 12:10:00,138.43,138.46,138.4,138.45,510119.0,137.6011,137.631,137.5713,137.621,510119.0
2025-02-19 12:15:00,138.44,138.45,138.4,138.44,215477.0,137.6111,137.621,137.5713,137.6111,215477.0
2025-02-19 12:20:00,138.44,138.45,138.39,138.42,112019.0,137.6111,137.621,137.5614,137.5912,112019.0
2025-02-19 12:25:00,138.41,138.45,138.4,138.41,146221.0,137.5813,137.621,137.5713,137.5813,146221.0
2025-02-19 12:30:00,138.41,138.46,138.35,138.43,73043.0,137.5813,137.631,137.5216,137.6011,73043.0
2025-02-19 12:35:00,138.44,138.53,138.43,138.52,52244.0,137.6111,137.7005,137.6011,137.6906,52244.0
2025-02-19 12:40:00,138.52,138.53,138.47,138.5,55701.0,137.6906,137.7005,137.6409,137.6707,55701.0
2025-02-19 12:45:00,138.5,138.63,138.5,138.63,27367.0,137.6707,137.7999,137.6707,137.7999,27367.0
2025-02-19 12:50:00,138.63,138.69,138.62,138.62,27636.0,137.7999,137.8596,137.79,137.79,27636.0
2025-02-19 12:55:00,138.63,138.67,138.58,138.59,36044.0,137.7999,137.8397,137.7502,137.7602,36044.0
2025-02-19 13:00:00,138.6,138.65,138.57,138.58,45023.0,137.7701,137.8198,137.7403,137.7502,45023.0
2025-02-19 13:05:00,138.59,138.63,138.57,138.6,66533.0,137.7602,137.7999,137.7403,137.7701,66533.0
2025-02-19 13:10:00,138.61,138.63,138.51,138.55,87930.0,137.7801,137.7999,137.6807,137.7204,87930.0
2025-02-19 13:15:00,138.55,138.63,138.53,138.62,48298.0,137.7204,137.7999,137.7005,137.79,48298.0
2025-02-19 13:20:00,138.63,138.64,138.59,138.59,53991.0,137.7999,137.8099,137.7602,137.7602,53991.0
2025-02-19 13:25:00,138.59,138.64,138.58,138.62,40849.0,137.7602,137.8099,137.7502,137.79,40849.0
2025-02-19 13:30:00,138.62,138.69,138.62,138.65,94989.0,137.79,137.8596,137.79,137.8198,94989.0
2025-02-19 13:35:00,138.65,138.73,138.64,138.72,41831.0,137.8198,137.8993,137.8099,137.8894,41831.0
2025-02-19 13:40:00,138.72,138.73,138.64,138.68,57431.0,137.8894,137.8993,137.8099,137.8496,57431.0
2025-02-19 13:45:00,138.68,138.69,138.59,138.59,46080.0,137.8496,137.8596,137.7602,137.7602,46080.0
2025-02-19 13:50:00,138.6,138.64,138.54,138.57,82224.0,137.7701,137.8099,137.7105,137.7403,82224.0
2025-02-19 13:55:00,138.58,138.6,138.55,138.57,71131.0,137.7502,137.7701,137.7204,137.7403,71131.0
2025-02-19 14:00:00,138.56,138.62,138.53,138.56,54934.0,137.7304,137.79,137.7005,137.7304,54934.0
2025-02-19 14:05:00,138.56,138.71,138.56,138.7,77181.0,137.7304,137.8795,137.7304,137.8695,77181.0
2025-02-19 14:10:00,138.7,138.91,138.69,138.9,87832.0,137.8695,138.0783,137.8596,138.0683,87832.0
2025-02-19 14:15:00,138.91,139.03,138.91,139.01,64292.0,138.0783,138.1975,138.0783,138.1777,64292.0
2025-02-19 14:20:00,139.01,139.08,138.98,138.99,95492.0,138.1777,138.2473,138.1478,138.1578,95492.0
2025-02-19 14:25:00,139.0,139.0,138.91,138.97,74087.0,138.1677,138.1677,138.0783,138.1379,74087.0
2025-02-19 14:30:00,138.98,139.02,138.94,139.0,61630.0,138.1478,138.1876,138.1081,138.1677,61630.0
2025-02-19 14:35:00,138.99,139.02,138.94,139.0,61671.0,138.1578,138.1876,138.1081,138.1677,61671.0
2025-02-19 14:40:00,139.01,139.04,138.95,139.02,86606.0,138.1777,138.2075,138.118,138.1876,86606.0
2025-02-19 14:45:00,139.03,139.04,138.91,138.97,72802.0,138.1975,138.2075,138.0783,138.1379,72802.0
2025-02-19 14:50:00,138.97,138.98,138.71,138.71,88745.0,138.1379,138.1478,137.8795,137.8795,88745.0
2025-02-19 14:55:00,138.71,138.78,138.6,138.75,101394.0,137.8795,137.949,137.7701,137.9192,101394.0
2025-02-19 15:00:00,138.76,138.79,138.65,138.65,31196.0,137.9292,137.959,137.8198,137.8198,31196.0
2025-02-19 15:05:00,138.66,138.66,138.5,138.5,46972.0,137.8298,137.8298,137.6707,137.6707,46972.0
2025-02-19 15:10:00,138.5,138.61,138.49,138.61,44795.0,137.6707,137.7801,137.6608,137.7801,44795.0
2025-02-19 15:15:00,138.61,138.7,138.61,138.63,25006.0,137.7801,137.8695,137.7801,137.7999,25006.0
2025-02-19 15:20:00,138.65,138.71,138.61,138.69,52833.0,137.8198,137.8795,137.7801,137.8596,52833.0
2025-02-19 15:25:00,138.68,138.72,138.58,138.63,61017.0,137.8496,137.8894,137.7502,137.7999,61017.0
2025-02-19 15:30:00,138.64,138.81,138.63,138.71,145986.0,137.8099,137.9789,137.7999,137.8795,145986.0
2025-02-19 15:35:00,138.71,138.82,138.69,138.79,169831.0,137.8795,137.9888,137.8596,137.959,169831.0
2025-02-19 15:40:00,138.8,138.82,138.74,138.75,176289.0,137.9689,137.9888,137.9093,137.9192,176289.0
2025-02-19 15:45:00,138.75,138.81,138.69,138.74,260890.0,137.9192,137.9789,137.8596,137.9093,260890.0
2025-02-19 15:50:00,138.74,139.0,138.69,138.73,423312.0,137.9093,138.1677,137.8596,137.8993,423312.0
2025-02-19 15:55:00,138.74,138.81,138.7,138.78,742719.0,137.9093,137.9789,137.8695,137.949,742719.0
2025-02-20 09:30:00,138.61,138.63,138.44,138.54,314846.0,137.7801,137.7999,137.6111,137.7105,314846.0
2025-02-20 09:35:00,138.54,138.54,138.27,138.29,115827.0,137.7105,137.7105,137.4421,137.462,115827.0
2025-02-20 09:40:00,138.3,138.3,137.93,137.93,93165.0,137.4719,137.4719,137.1041,137.1041,93165.0
2025-02-20 09:45:00,137.93,138.0,137.87,137.94,62184.0,137.1041,137.1737,137.0445,137.1141,62184.0
2025-02-20 09:50:00,137.93,138.01,137.85,137.89,98631.0,137.1041,137.1837,137.0246,137.0644,98631.0
2025-02-20 09:55:00,137.89,137.92,137.7,137.7,111136.0,137.0644,137.0942,136.8755,136.8755,111136.0
2025-02-20 10:00:00,137.69,137.71,137.36,137.59,153942.0,136.8656,136.8855,136.5375,136.7662,153942.0
2025-02-20 10:05:00,137.6,137.68,137.39,137.47,146453.0,136.7761,136.8556,136.5674,136.6469,146453.0
2025-02-20 10:10:00,137.46,137.81,137.44,137.72,105872.0,136.637,136.9849,136.6171,136.8954,105872.0
2025-02-20 10:15:00,137.72,137.88,137.72,137.77,89717.0,136.8954,137.0544,136.8954,136.9451,89717.0
2025-02-20 10:20:00,137.77,137.86,137.73,137.8,56589.0,136.9451,137.0346,136.9053,136.9749,56589.0
2025-02-20 10:25:00,137.81,137.88,137.75,137.81,35792.0,136.9849,137.0544,136.9252,136.9849,35792.0
2025-02-20 10:30:00,137.79,137.91,137.76,137.77,60028.0,136.965,137.0843,136.9352,136.9451,60028.0
2025-02-20 10:35:00,137.77,137.8,137.59,137.62,52141.0,136.9451,136.9749,136.7662,136.796,52141.0
2025-02-20 10:40:00,137.61,137.68,137.56,137.62,51582.0,136.7861,136.8556,136.7364,136.796,51582.0
2025-02-20 10:45:00,137.61,137.63,137.44,137.48,80564.0,136.7861,136.8059,136.6171,136.6568,80564.0
2025-02-20 10:50:00,137.47,137.51,137.38,137.4,62627.0,136.6469,136.6867,136.5574,136.5773,62627.0
2025-02-20 10:55:00,137.39,137.46,137.36,137.39,77761.0,136.5674,136.637,136.5375,136.5674,77761.0
2025-02-20 11:00:00,137.39,137.41,137.22,137.23,83206.0,136.5674,136.5872,136.3984,136.4083,83206.0
2025-02-20 11:05:00,137.25,137.38,137.22,137.36,54074.0,136.4282,136.5574,136.3984,136.5375,54074.0
2025-02-20 11:10:00,137.36,137.4,137.22,137.23,85246.0,136.5375,136.5773,136.3984,136.4083,85246.0
2025-02-20 11:15:00,137.23,137.24,137.09,137.14,50516.0,136.4083,136.4183,136.2692,136.3189,50516.0
2025-02-20 11:20:00,137.14,137.22,137.12,137.15,61529.0,136.3189,136.3984,136.299,136.3288,61529.0
2025-02-20 11:25:00,137.15,137.25,137.15,137.21,44780.0,136.3288,136.4282,136.3288,136.3884,44780.0
2025-02-20 11:30:00,137.2,137.23,137.06,137.07,46004.0,136.3785,136.4083,136.2393,136.2493,46004.0
2025-02-20 11:35:00,137.06,137.06,136.89,136.97,50789.0,136.2393,136.2393,136.0704,136.1499,50789.0
2025-02-20 11:40:00,136.96,137.12,136.95,137.09,37970.0,136.1399,136.299,136.13,136.2692,37970.0
2025-02-20 11:45:00,137.09,137.1,137.0,137.01,40211.0,136.2692,136.2791,136.1797,136.1896,40211.0
2025-02-20 11:50:00,137.02,137.05,136.95,136.96,36152.0,136.1996,136.2294,136.13,136.1399,36152.0
2025-02-20 11:55:00,136.97,136.98,136.89,136.9,15432.0,136.1499,136.1598,136.0704,136.0803,15432.0
2025-02-20 12:00:00,136.89,137.0,136.87,136.99,55239.0,136.0704,136.1797,136.0505,136.1698,55239.0
2025-02-20 12:05:00,136.98,137.03,136.97,137.02,34952.0,136.1598,136.2095,136.1499,136.1996,34952.0
2025-02-20 12:10:00,137.02,137.09,137.01,137.07,30830.0,136.1996,136.2692,136.1896,136.2493,30830.0
2025-02-20 12:15:00,137.06,137.15,137.06,137.14,34436.0,136.2393,136.3288,136.2393,136.3189,34436.0
2025-02-20 12:20:00,137.14,137.27,137.13,137.25,41047.0,136.3189,136.4481,136.3089,136.4282,41047.0
2025-02-20 12:25:00,137.27,137.3,137.25,137.28,15866.0,136.4481,136.4779,136.4282,136.458,15866.0
2025-02-20 12:30:00,137.27,137.35,137.24,137.31,32077.0,136.4481,136.5276,136.4183,136.4878,32077.0
2025-02-20 12:35:00,137.33,137.35,137.21,137.22,23172.0,136.5077,136.5276,136.3884,136.3984,23172.0
2025-02-20 12:40:00,137.23,137.33,137.21,137.31,18398.0,136.4083,136.5077,136.3884,136.4878,18398.0
2025-02-20 12:45:00,137.31,137.31,137.19,137.2,22476.0,136.4878,136.4878,136.3686,136.3785,22476.0
2025-02-20 12:50:00,137.2,137.24,137.16,137.21,34120.0,136.3785,136.4183,136.3387,136.3884,34120.0
2025-02-20 12:55:00,137.21,137.21,137.07,137.1,22326.0,136.3884,136.3884,136.2493,136.2791,22326.0
2025-02-20 13:00:00,137.1,137.13,137.02,137.06,26113.0,136.2791,136.3089,136.1996,136.2393,26113.0
2025-02-20 13:05:00,137.06,137.08,137.01,137.06,31493.0,136.2393,136.2592,136.1896,136.2393,31493.0
2025-02-20 13:10:00,137.04,137.15,137.02,137.15,31155.0,136.2195,136.3288,136.1996,136.3288,31155.0
2025-02-20 13:15:00,137.15,137.16,137.0,137.01,31432.0,136.3288,136.3387,136.1797,136.1896,31432.0
2025-02-20 13:20:00,137.0,137.02,136.93,136.96,29503.0,136.1797,136.1996,136.1101,136.1399,29503.0
2025-02-20 13:25:00,136.96,137.03,136.93,137.0,28042.0,136.1399,136.2095,136.1101,136.1797,28042.0
2025-02-20 13:30:00,136.99,137.17,136.98,137.15,36672.0,136.1698,136.3487,136.1598,136.3288,36672.0
2025-02-20 13:35:00,137.14,137.18,137.12,137.18,15239.0,136.3189,136.3586,136.299,136.3586,15239.0
2025-02-20 13:40:00,137.18,137.24,137.11,137.23,25510.0,136.3586,136.4183,136.289,136.4083,25510.0
2025-02-20 13:45:00,137.24,137.26,137.19,137.2,16805.0,136.4183,136.4381,136.3686,136.3785,16805.0
2025-02-20 13:50:00,137.21,137.24,137.15,137.19,22118.0,136.3884,136.4183,136.3288,136.3686,22118.0
2025-02-20 13:55:00,137.19,137.25,137.19,137.22,17003.0,136.3686,136.4282,136.3686,136.3984,17003.0
2025-02-20 14:00:00,137.22,137.32,137.21,137.31,39259.0,136.3984,136.4978,136.3884,136.4878,39259.0
2025-02-20 14:05:00,137.31,137.39,137.31,137.39,15746.0,136.4878,136.5674,136.4878,136.5674,15746.0
2025-02-20 14:10:00,137.39,137.51,137.38,137.47,116724.0,136.5674,136.6867,136.5574,136.6469,116724.0
2025-02-20 14:15:00,137.47,137.51,137.46,137.49,40943.0,136.6469,136.6867,136.637,136.6668,40943.0
2025-02-20 14:20:00,137.48,137.52,137.47,137.51,13620.0,136.6568,136.6966,136.6469,136.6867,13620.0
2025-02-20 14:25:00,137.5,137.51,137.41,137.46,51254.0,136.6767,136.6867,136.5872,136.637,51254.0
2025-02-20 14:30:00,137.47,137.48,137.38,137.38,14842.0,136.6469,136.6568,136.5574,136.5574,14842.0
2025-02-20 14:35:00,137.39,137.44,137.37,137.42,17272.0,136.5674,136.6171,136.5475,136.5972,17272.0
2025-02-20 14:40:00,137.42,137.53,137.41,137.5,18208.0,136.5972,136.7065,136.5872,136.6767,18208.0
2025-02-20 14:45:00,137.5,137.69,137.5,137.67,34559.0,136.6767,136.8656,136.6767,136.8457,34559.0
2025-02-20 14:50:00,137.67,137.73,137.66,137.72,38136.0,136.8457,136.9053,136.8358,136.8954,38136.0
2025-02-20 14:55:00,137.72,137.76,137.7,137.71,31206.0,136.8954,136.9352,136.8755,136.8855,31206.0
2025-02-20 15:00:00,137.71,137.72,137.61,137.63,32483.0,136.8855,136.8954,136.7861,136.8059,32483.0
2025-02-20 15:05:00,137.64,137.66,137.6,137.62,38575.0,136.8159,136.8358,136.7761,136.796,38575.0
2025-02-20 15:10:00,137.63,137.64,137.58,137.59,44156.0,136.8059,136.8159,136.7562,136.7662,44156.0
2025-02-20 15:15:00,137.58,137.62,137.5,137.59,91240.0,136.7562,136.796,136.6767,136.7662,91240.0
2025-02-20 15:20:00,137.61,137.68,137.59,137.64,84922.0,136.7861,136.8556,136.7662,136.8159,84922.0
2025-02-20 15:25:00,137.65,137.71,137.64,137.68,127096.0,136.8258,136.8855,136.8159,136.8556,127096.0
2025-02-20 15:30:00,137.69,137.73,137.67,137.72,63310.0,136.8656,136.9053,136.8457,136.8954,63310.0
2025-02-20 15:35:00,137.71,137.72,137.66,137.71,237867.0,136.8855,136.8954,136.8358,136.8855,237867.0
2025-02-20 15:40:00,137.7,137.71,137.57,137.65,175194.0,136.8755,136.8855,136.7463,136.8258,175194.0
2025-02-20 15:45:00,137.65,137.83,137.61,137.81,85300.0,136.8258,137.0047,136.7861,136.9849,85300.0
2025-02-20 15:50:00,137.81,137.99,137.76,137.81,351442.0,136.9849,137.1638,136.9352,136.9849,351442.0
2025-02-20 15:55:00,137.81,137.9,137.79,137.85,509151.0,136.9849,137.0743,136.965,137.0246,509151.0
2025-02-21 09:30:00,137.84,138.0,137.56,137.58,161367.0,137.0147,137.1737,136.7364,136.7562,161367.0
2025-02-21 09:35:00,137.6,137.6,137.16,137.24,195641.0,136.7761,136.7761,136.3387,136.4183,195641.0
2025-02-21 09:40:00,137.21,137.39,137.19,137.2,76736.0,136.3884,136.5674,136.3686,136.3785,76736.0
2025-02-21 09:45:00,137.18,137.22,136.77,136.83,108665.0,136.3586,136.3984,135.9511,136.0107,108665.0
2025-02-21 09:50:00,136.85,136.86,136.61,136.72,271416.0,136.0306,136.0405,135.792,135.9014,271416.0
2025-02-21 09:55:00,136.72,136.75,136.63,136.68,61651.0,135.9014,135.9312,135.8119,135.8616,61651.0
2025-02-21 10:00:00,136.71,136.71,136.42,136.42,161493.0,135.8914,135.8914,135.6032,135.6032,161493.0
2025-02-21 10:05:00,136.42,136.51,136.32,136.49,75801.0,135.6032,135.6926,135.5038,135.6728,75801.0
2025-02-21 10:10:00,136.5,136.5,136.34,136.41,55678.0,135.6827,135.6827,135.5237,135.5932,55678.0
2025-02-21 10:15:00,136.4,136.51,136.26,136.27,339139.0,135.5833,135.6926,135.4441,135.4541,339139.0
2025-02-21 10:20:00,136.28,136.33,136.14,136.16,238672.0,135.464,135.5137,135.3249,135.3447,238672.0
2025-02-21 10:25:00,136.16,136.26,136.03,136.07,97869.0,135.3447,135.4441,135.2155,135.2553,97869.0
2025-02-21 10:30:00,136.05,136.22,136.03,136.07,59245.0,135.2354,135.4044,135.2155,135.2553,59245.0
2025-02-21 10:35:00,136.07,136.23,136.03,136.17,113234.0,135.2553,135.4143,135.2155,135.3547,113234.0
2025-02-21 10:40:00,136.15,136.15,135.91,135.92,154480.0,135.3348,135.3348,135.0962,135.1062,154480.0
2025-02-21 10:45:00,135.92,136.06,135.89,135.91,290960.0,135.1062,135.2453,135.0764,135.0962,290960.0
2025-02-21 10:50:00,135.91,135.93,135.77,135.78,176291.0,135.0962,135.1161,134.9571,134.967,176291.0
2025-02-21 10:55:00,135.78,135.95,135.76,135.92,178919.0,134.967,135.136,134.9471,135.1062,178919.0
2025-02-21 11:00:00,135.93,136.06,135.82,135.86,189415.0,135.1161,135.2453,135.0068,135.0465,189415.0
2025-02-21 11:05:00,135.86,135.9,135.74,135.81,189271.0,135.0465,135.0863,134.9272,134.9968,189271.0
2025-02-21 11:10:00,135.81,135.99,135.7,135.99,159155.0,134.9968,135.1758,134.8875,135.1758,159155.0
2025-02-21 11:15:00,136.0,136.1,135.91,136.04,103741.0,135.1857,135.2851,135.0962,135.2255,103741.0
2025-02-21 11:20:00,136.05,136.15,136.05,136.09,133690.0,135.2354,135.3348,135.2354,135.2752,133690.0
2025-02-21 11:25:00,136.1,136.14,136.04,136.11,148899.0,135.2851,135.3249,135.2255,135.295,148899.0
2025-02-21 11:30:00,136.12,136.16,135.99,136.09,154275.0,135.305,135.3447,135.1758,135.2752,154275.0
2025-02-21 11:35:00,136.1,136.19,136.1,136.18,70760.0,135.2851,135.3746,135.2851,135.3646,70760.0
2025-02-21 11:40:00,136.18,136.22,136.15,136.17,37870.0,135.3646,135.4044,135.3348,135.3547,37870.0
2025-02-21 11:45:00,136.15,136.2,136.13,136.15,51872.0,135.3348,135.3845,135.3149,135.3348,51872.0
2025-02-21 11:50:00,136.14,136.14,136.07,136.1,67594.0,135.3249,135.3249,135.2553,135.2851,67594.0
2025-02-21 11:55:00,136.09,136.24,136.08,136.21,39467.0,135.2752,135.4243,135.2652,135.3944,39467.0
2025-02-21 12:00:00,136.21,136.3,136.19,136.28,32189.0,135.3944,135.4839,135.3746,135.464,32189.0
2025-02-21 12:05:00,136.28,136.42,136.26,136.27,30941.0,135.464,135.6032,135.4441,135.4541,30941.0
2025-02-21 12:10:00,136.27,136.28,136.18,136.23,48738.0,135.4541,135.464,135.3646,135.4143,48738.0
2025-02-21 12:15:00,136.23,136.24,136.1,136.13,61514.0,135.4143,135.4243,135.2851,135.3149,61514.0
2025-02-21 12:20:00,136.12,136.12,136.0,136.03,53712.0,135.305,135.305,135.1857,135.2155,53712.0
2025-02-21 12:25:00,136.03,136.06,135.95,136.0,55005.0,135.2155,135.2453,135.136,135.1857,55005.0
2025-02-21 12:30:00,136.0,136.02,135.88,135.92,43078.0,135.1857,135.2056,135.0664,135.1062,43078.0
2025-02-21 12:35:00,135.91,135.95,135.72,135.74,110174.0,135.0962,135.136,134.9074,134.9272,110174.0
2025-02-21 12:40:00,135.76,135.77,135.66,135.69,142373.0,134.9471,134.9571,134.8477,134.8775,142373.0
2025-02-21 12:45:00,135.7,135.7,135.61,135.65,36225.0,134.8875,134.8875,134.798,134.8378,36225.0
2025-02-21 12:50:00,135.65,135.67,135.47,135.47,60680.0,134.8378,134.8577,134.6589,134.6589,60680.0
2025-02-21 12:55:00,135.48,135.51,135.21,135.28,167637.0,134.6688,134.6986,134.4004,134.47,167637.0
2025-02-21 13:00:00,135.28,135.32,135.19,135.21,343967.0,134.47,134.5098,134.3805,134.4004,343967.0
2025-02-21 13:05:00,135.21,135.25,134.97,134.99,278828.0,134.4004,134.4402,134.1619,134.1817,278828.0
2025-02-21 13:10:00,135.0,135.02,134.83,135.01,244041.0,134.1917,134.2116,134.0227,134.2016,244041.0
2025-02-21 13:15:00,135.02,135.16,134.96,135.0,198584.0,134.2116,134.3507,134.1519,134.1917,198584.0
2025-02-21 13:20:00,135.0,135.0,134.87,134.91,146567.0,134.1917,134.1917,134.0625,134.1022,146567.0
2025-02-21 13:25:00,134.91,134.96,134.69,134.69,90031.0,134.1022,134.1519,133.8835,133.8835,90031.0
2025-02-21 13:30:00,134.69,134.7,134.56,134.69,242232.0,133.8835,133.8935,133.7543,133.8835,242232.0
2025-02-21 13:35:00,134.69,134.84,134.64,134.66,107741.0,133.8835,134.0326,133.8338,133.8537,107741.0
2025-02-21 13:40:00,134.68,134.73,134.59,134.59,112943.0,133.8736,133.9233,133.7841,133.7841,112943.0
2025-02-21 13:45:00,134.59,134.67,134.54,134.65,115226.0,133.7841,133.8637,133.7344,133.8438,115226.0
2025-02-21 13:50:00,134.65,134.75,134.61,134.75,105261.0,133.8438,133.9432,133.804,133.9432,105261.0
2025-02-21 13:55:00,134.74,134.75,134.61,134.65,42909.0,133.9332,133.9432,133.804,133.8438,42909.0
2025-02-21 14:00:00,134.65,134.66,134.53,134.56,60327.0,133.8438,133.8537,133.7245,133.7543,60327.0
2025-02-21 14:05:00,134.55,134.7,134.53,134.69,93151.0,133.7444,133.8935,133.7245,133.8835,93151.0
2025-02-21 14:10:00,134.7,134.81,134.58,134.78,179566.0,133.8935,134.0028,133.7742,133.973,179566.0
2025-02-21 14:15:00,134.77,134.77,134.56,134.65,123186.0,133.9631,133.9631,133.7543,133.8438,123186.0
2025-02-21 14:20:00,134.63,134.64,134.33,134.39,149817.0,133.8239,133.8338,133.5257,133.5853,149817.0
2025-02-21 14:25:00,134.38,134.48,134.31,134.4,156202.0,133.5754,133.6748,133.5058,133.5953,156202.0
2025-02-21 14:30:00,134.39,134.54,134.37,134.43,134575.0,133.5853,133.7344,133.5655,133.6251,134575.0
2025-02-21 14:35:00,134.43,134.51,134.39,134.41,82216.0,133.6251,133.7046,133.5853,133.6052,82216.0
2025-02-21 14:40:00,134.41,134.48,134.31,134.46,140402.0,133.6052,133.6748,133.5058,133.6549,140402.0
2025-02-21 14:45:00,134.46,134.5,134.37,134.37,77561.0,133.6549,133.6947,133.5655,133.5655,77561.0
2025-02-21 14:50:00,134.38,134.58,134.38,134.53,87860.0,133.5754,133.7742,133.5754,133.7245,87860.0
2025-02-21 14:55:00,134.53,134.67,134.53,134.58,147940.0,133.7245,133.8637,133.7245,133.7742,147940.0
2025-02-21 15:00:00,134.59,134.61,134.48,134.59,108902.0,133.7841,133.804,133.6748,133.7841,108902.0
2025-02-21 15:05:00,134.59,134.65,134.56,134.62,108291.0,133.7841,133.8438,133.7543,133.814,108291.0
2025-02-21 15:10:00,134.62,134.78,134.58,134.73,109762.0,133.814,133.973,133.7742,133.9233,109762.0
2025-02-21 15:15:00,134.72,134.82,134.7,134.8,154102.0,133.9134,134.0128,133.8935,133.9929,154102.0
2025-02-21 15:20:00,134.8,134.88,134.73,134.86,69481.0,133.9929,134.0724,133.9233,134.0525,69481.0
2025-02-21 15:25:00,134.86,134.97,134.82,134.9,116033.0,134.0525,134.1619,134.0128,134.0923,116033.0
2025-02-21 15:30:00,134.9,135.06,134.87,135.0,137586.0,134.0923,134.2513,134.0625,134.1917,137586.0
2025-02-21 15:35:00,135.0,135.02,134.85,134.94,109700.0,134.1917,134.2116,134.0426,134.132,109700.0
2025-02-21 15:40:00,134.94,134.98,134.87,134.89,153110.0,134.132,134.1718,134.0625,134.0823,153110.0
2025-02-21 15:45:00,134.89,134.89,134.74,134.85,185657.0,134.0823,134.0823,133.9332,134.0426,185657.0
2025-02-21 15:50:00,134.84,134.98,134.8,134.84,496246.0,134.0326,134.1718,133.9929,134.0326,496246.0
2025-02-21 15:55:00,134.84,134.94,134.7,134.81,1280114.0,134.0326,134.132,133.8935,134.0028,1280114.0
2025-02-24 09:30:00,135.36,135.6,135.18,135.2,328835.0,134.5495,134.7881,134.3706,134.3905,328835.0
2025-02-24 09:35:00,135.19,135.27,134.98,135.08,241571.0,134.3805,134.4601,134.1718,134.2712,241571.0
2025-02-24 09:40:00,135.1,135.36,134.86,134.97,158113.0,134.2911,134.5495,134.0525,134.1619,158113.0
2025-02-24 09:45:00,134.96,135.06,134.7,134.78,195601.0,134.1519,134.2513,133.8935,133.973,195601.0
2025-02-24 09:50:00,134.79,134.79,134.56,134.68,206915.0,133.9829,133.9829,133.7543,133.8736,206915.0
2025-02-24 09:55:00,134.67,134.67,134.34,134.35,201446.0,133.8637,133.8637,133.5356,133.5456,201446.0
2025-02-24 10:00:00,134.38,134.53,134.09,134.18,160673.0,133.5754,133.7245,133.2871,133.3766,160673.0
2025-02-24 10:05:00,134.17,134.53,134.05,134.36,261131.0,133.3666,133.7245,133.2474,133.5555,261131.0
2025-02-24 10:10:00,134.38,134.56,134.24,134.52,151798.0,133.5754,133.7543,133.4362,133.7146,151798.0
2025-02-24 10:15:00,134.51,134.74,134.49,134.55,94504.0,133.7046,133.9332,133.6847,133.7444,94504.0
2025-02-24 10:20:00,134.55,134.82,134.52,134.81,81092.0,133.7444,134.0128,133.7146,134.0028,81092.0
2025-02-24 10:25:00,134.82,134.82,134.5,134.52,135005.0,134.0128,134.0128,133.6947,133.7146,135005.0
2025-02-24 10:30:00,134.5,134.67,134.43,134.47,122330.0,133.6947,133.8637,133.6251,133.6649,122330.0
2025-02-24 10:35:00,134.46,134.58,134.37,134.48,92371.0,133.6549,133.7742,133.5655,133.6748,92371.0
2025-02-24 10:40:00,134.47,134.54,134.38,134.46,121290.0,133.6649,133.7344,133.5754,133.6549,121290.0
2025-02-24 10:45:00,134.47,134.55,134.38,134.55,138225.0,133.6649,133.7444,133.5754,133.7444,138225.0
2025-02-24 10:50:00,134.57,134.65,134.34,134.34,145350.0,133.7643,133.8438,133.5356,133.5356,145350.0
2025-02-24 10:55:00,134.34,134.38,134.18,134.33,86985.0,133.5356,133.5754,133.3766,133.5257,86985.0
2025-02-24 11:00:00,134.34,134.48,134.25,134.35,94405.0,133.5356,133.6748,133.4462,133.5456,94405.0
2025-02-24 11:05:00,134.39,134.55,134.37,134.45,89336.0,133.5853,133.7444,133.5655,133.645,89336.0
2025-02-24 11:10:00,134.45,134.65,134.42,134.65,109482.0,133.645,133.8438,133.6152,133.8438,109482.0
2025-02-24 11:15:00,134.65,134.89,134.64,134.88,156452.0,133.8438,134.0823,133.8338,134.0724,156452.0
2025-02-24 11:20:00,134.89,134.9,134.81,134.85,109990.0,134.0823,134.0923,134.0028,134.0426,109990.0
2025-02-24 11:25:00,134.85,135.09,134.82,135.06,135907.0,134.0426,134.2811,134.0128,134.2513,135907.0
2025-02-24 11:30:00,135.09,135.18,134.99,135.01,145455.0,134.2811,134.3706,134.1817,134.2016,145455.0
2025-02-24 11:35:00,135.0,135.05,134.79,134.79,93959.0,134.1917,134.2414,133.9829,133.9829,93959.0
2025-02-24 11:40:00,134.81,135.14,134.81,134.9,126374.0,134.0028,134.3308,134.0028,134.0923,126374.0
2025-02-24 11:45:00,134.89,135.11,134.85,135.03,59879.0,134.0823,134.301,134.0426,134.2215,59879.0
2025-02-24 11:50:00,135.04,135.11,135.0,135.03,44746.0,134.2314,134.301,134.1917,134.2215,44746.0
2025-02-24 11:55:00,135.03,135.04,134.76,134.79,87093.0,134.2215,134.2314,133.9531,133.9829,87093.0
2025-02-24 12:00:00,134.78,134.89,134.76,134.89,267534.0,133.973,134.0823,133.9531,134.0823,267534.0
2025-02-24 12:05:00,134.88,134.9,134.73,134.76,87407.0,134.0724,134.0923,133.9233,133.9531,87407.0
2025-02-24 12:10:00,134.75,134.79,134.69,134.74,134747.0,133.9432,133.9829,133.8835,133.9332,134747.0
2025-02-24 12:15:00,134.73,134.96,134.72,134.93,67657.0,133.9233,134.1519,133.9134,134.1221,67657.0
2025-02-24 12:20:00,134.93,135.01,134.92,134.99,33816.0,134.1221,134.2016,134.1122,134.1817,33816.0
2025-02-24 12:25:00,135.0,135.02,134.88,134.89,31212.0,134.1917,134.2116,134.0724,134.0823,31212.0
2025-02-24 12:30:00,134.88,134.9,134.82,134.85,16449.0,134.0724,134.0923,134.0128,134.0426,16449.0
2025-02-24 12:35:00,134.85,135.02,134.82,135.02,27165.0,134.0426,134.2116,134.0128,134.2116,27165.0
2025-02-24 12:40:00,135.02,135.08,134.99,135.08,24161.0,134.2116,134.2712,134.1817,134.2712,24161.0
2025-02-24 12:45:00,135.08,135.13,134.99,135.0,57947.0,134.2712,134.3209,134.1817,134.1917,57947.0
2025-02-24 12:50:00,135.01,135.04,134.91,134.94,27312.0,134.2016,134.2314,134.1022,134.132,27312.0
2025-02-24 12:55:00,134.94,135.04,134.88,134.89,41322.0,134.132,134.2314,134.0724,134.0823,41322.0
2025-02-24 13:00:00,134.88,134.93,134.83,134.86,27211.0,134.0724,134.1221,134.0227,134.0525,27211.0
2025-02-24 13:05:00,134.88,134.88,134.78,134.85,30950.0,134.0724,134.0724,133.973,134.0426,30950.0
2025-02-24 13:10:00,134.86,134.88,134.77,134.83,21084.0,134.0525,134.0724,133.9631,134.0227,21084.0
2025-02-24 13:15:00,134.81,134.96,134.81,134.94,37639.0,134.0028,134.1519,134.0028,134.132,37639.0
2025-02-24 13:20:00,134.94,134.94,134.84,134.9,16050.0,134.132,134.132,134.0326,134.0923,16050.0
2025-02-24 13:25:00,134.89,134.97,134.88,134.89,39230.0,134.0823,134.1619,134.0724,134.0823,39230.0
2025-02-24 13:30:00,134.9,134.96,134.85,134.96,24090.0,134.0923,134.1519,134.0426,134.1519,24090.0
2025-02-24 13:35:00,134.95,135.05,134.9,135.0,32956.0,134.142,134.2414,134.0923,134.1917,32956.0
2025-02-24 13:40:00,135.0,135.06,134.95,134.98,25450.0,134.1917,134.2513,134.142,134.1718,25450.0
2025-02-24 13:45:00,135.0,135.03,134.82,134.85,40942.0,134.1917,134.2215,134.0128,134.0426,40942.0
2025-02-24 13:50:00,134.85,134.88,134.78,134.87,20533.0,134.0426,134.0724,133.973,134.0625,20533.0
2025-02-24 13:55:00,134.88,134.88,134.74,134.78,32241.0,134.0724,134.0724,133.9332,133.973,32241.0
2025-02-24 14:00:00,134.78,135.0,134.77,135.0,49941.0,133.973,134.1917,133.9631,134.1917,49941.0
2025-02-24 14:05:00,135.0,135.02,134.9,134.93,33916.0,134.1917,134.2116,134.0923,134.1221,33916.0
2025-02-24 14:10:00,134.93,134.93,134.84,134.87,22309.0,134.1221,134.1221,134.0326,134.0625,22309.0
2025-02-24 14:15:00,134.86,134.89,134.72,134.74,26303.0,134.0525,134.0823,133.9134,133.9332,26303.0
2025-02-24 14:20:00,134.72,134.83,134.68,134.82,36203.0,133.9134,134.0227,133.8736,134.0128,36203.0
2025-02-24 14:25:00,134.81,134.85,134.79,134.79,54920.0,134.0028,134.0426,133.9829,133.9829,54920.0
2025-02-24 14:30:00,134.79,134.97,134.79,134.92,53368.0,133.9829,134.1619,133.9829,134.1122,53368.0
2025-02-24 14:35:00,134.92,134.92,134.81,134.84,22892.0,134.1122,134.1122,134.0028,134.0326,22892.0
2025-02-24 14:40:00,134.85,134.86,134.75,134.75,26483.0,134.0426,134.0525,133.9432,133.9432,26483.0
2025-02-24 14:45:00,134.76,134.77,134.7,134.74,490799.0,133.9531,133.9631,133.8935,133.9332,490799.0
2025-02-24 14:50:00,134.74,134.81,134.68,134.74,51334.0,133.9332,134.0028,133.8736,133.9332,51334.0
2025-02-24 14:55:00,134.74,134.74,134.59,134.65,46589.0,133.9332,133.9332,133.7841,133.8438,46589.0
2025-02-24 15:00:00,134.65,134.66,134.52,134.56,64982.0,133.8438,133.8537,133.7146,133.7543,64982.0
2025-02-24 15:05:00,134.56,134.57,134.45,134.55,52525.0,133.7543,133.7643,133.645,133.7444,52525.0
2025-02-24 15:10:00,134.54,134.56,134.46,134.56,56622.0,133.7344,133.7543,133.6549,133.7543,56622.0
2025-02-24 15:15:00,134.57,134.73,134.57,134.69,99412.0,133.7643,133.9233,133.7643,133.8835,99412.0
2025-02-24 15:20:00,134.68,134.75,134.52,134.52,225648.0,133.8736,133.9432,133.7146,133.7146,225648.0
2025-02-24 15:25:00,134.53,134.58,134.46,134.47,187192.0,133.7245,133.7742,133.6549,133.6649,187192.0
2025-02-24 15:30:00,134.47,134.6,134.46,134.54,163300.0,133.6649,133.7941,133.6549,133.7344,163300.0
2025-02-24 15:35:00,134.54,134.6,134.47,134.56,200574.0,133.7344,133.7941,133.6649,133.7543,200574.0
2025-02-24 15:40:00,134.56,134.56,134.45,134.47,174447.0,133.7543,133.7543,133.645,133.6649,174447.0
2025-02-24 15:45:00,134.47,134.69,134.44,134.62,126980.0,133.6649,133.8835,133.635,133.814,126980.0
2025-02-24 15:50:00,134.62,134.71,134.2,134.26,305251.0,133.814,133.9034,133.3965,133.4561,305251.0
2025-02-24 15:55:00,134.26,134.33,134.13,134.23,559277.0,133.4561,133.5257,133.3269,133.4263,559277.0
2025-02-25 09:30:00,134.27,134.95,134.15,134.92,201133.0,133.4661,134.142,133.3468,134.1122,201133.0
2025-02-25 09:35:00,134.91,135.19,134.75,135.17,285270.0,134.1022,134.3805,133.9432,134.3607,285270.0
2025-02-25 09:40:00,135.15,135.16,134.71,134.72,171439.0,134.3408,134.3507,133.9034,133.9134,171439.0
2025-02-25 09:45:00,134.72,134.8,134.65,134.76,54477.0,133.9134,133.9929,133.8438,133.9531,54477.0
2025-02-25 09:50:00,134.76,134.83,134.47,134.5,119439.0,133.9531,134.0227,133.6649,133.6947,119439.0
2025-02-25 09:55:00,134.49,134.77,134.48,134.58,142788.0,133.6847,133.9631,133.6748,133.7742,142788.0
2025-02-25 10:00:00,134.57,134.57,134.09,134.14,135985.0,133.7643,133.7643,133.2871,133.3368,135985.0
2025-02-25 10:05:00,134.15,134.26,133.95,134.14,127313.0,133.3468,133.4561,133.148,133.3368,127313.0
2025-02-25 10:10:00,134.14,134.21,133.98,133.99,115967.0,133.3368,133.4064,133.1778,133.1877,115967.0
2025-02-25 10:15:00,133.99,134.11,133.92,133.92,86607.0,133.1877,133.307,133.1181,133.1181,86607.0
2025-02-25 10:20:00,133.93,133.96,133.69,133.74,154687.0,133.1281,133.1579,132.8895,132.9392,154687.0
2025-02-25 10:25:00,133.72,133.78,133.5,133.53,125554.0,132.9193,132.979,132.7007,132.7305,125554.0
2025-02-25 10:30:00,133.54,133.79,133.49,133.78,261744.0,132.7404,132.9889,132.6907,132.979,261744.0
2025-02-25 10:35:00,133.78,133.99,133.74,133.95,182467.0,132.979,133.1877,132.9392,133.148,182467.0
2025-02-25 10:40:00,133.96,134.2,133.89,134.12,90587.0,133.1579,133.3965,133.0883,133.3169,90587.0
2025-02-25 10:45:00,134.1,134.14,133.93,134.09,237930.0,133.2971,133.3368,133.1281,133.2871,237930.0
2025-02-25 10:50:00,134.1,134.35,134.05,134.3,208346.0,133.2971,133.5456,133.2474,133.4959,208346.0
2025-02-25 10:55:00,134.29,134.46,134.26,134.28,89863.0,133.4859,133.6549,133.4561,133.476,89863.0
2025-02-25 11:00:00,134.3,134.3,133.97,134.17,127705.0,133.4959,133.4959,133.1678,133.3666,127705.0
2025-02-25 11:05:00,134.15,134.35,134.13,134.35,105238.0,133.3468,133.5456,133.3269,133.5456,105238.0
2025-02-25 11:10:00,134.34,134.51,134.34,134.44,56712.0,133.5356,133.7046,133.5356,133.635,56712.0
2025-02-25 11:15:00,134.45,134.48,134.29,134.3,97957.0,133.645,133.6748,133.4859,133.4959,97957.0
2025-02-25 11:20:00,134.31,134.35,134.21,134.33,71836.0,133.5058,133.5456,133.4064,133.5257,71836.0
2025-02-25 11:25:00,134.34,134.36,134.14,134.19,52932.0,133.5356,133.5555,133.3368,133.3865,52932.0
2025-02-25 11:30:00,134.2,134.25,133.93,134.11,250324.0,133.3965,133.4462,133.1281,133.307,250324.0
2025-02-25 11:35:00,134.11,134.17,133.97,134.13,83802.0,133.307,133.3666,133.1678,133.3269,83802.0
2025-02-25 11:40:00,134.13,134.13,133.98,134.06,33028.0,133.3269,133.3269,133.1778,133.2573,33028.0
2025-02-25 11:45:00,134.06,134.2,133.99,134.2,121379.0,133.2573,133.3965,133.1877,133.3965,121379.0
2025-02-25 11:50:00,134.2,134.27,134.14,134.25,58967.0,133.3965,133.4661,133.3368,133.4462,58967.0
2025-02-25 11:55:00,134.25,134.53,134.19,134.33,240329.0,133.4462,133.7245,133.3865,133.5257,240329.0
2025-02-25 12:00:00,134.31,134.32,134.04,134.09,44612.0,133.5058,133.5158,133.2374,133.2871,44612.0
2025-02-25 12:05:00,134.09,134.1,133.97,134.02,22784.0,133.2871,133.2971,133.1678,133.2175,22784.0
2025-02-25 12:10:00,134.02,134.13,134.02,134.11,132891.0,133.2175,133.3269,133.2175,133.307,132891.0
2025-02-25 12:15:00,134.11,134.19,134.07,134.19,43751.0,133.307,133.3865,133.2672,133.3865,43751.0
2025-02-25 12:20:00,134.18,134.19,134.06,134.12,131657.0,133.3766,133.3865,133.2573,133.3169,131657.0
2025-02-25 12:25:00,134.11,134.21,134.06,134.21,125523.0,133.307,133.4064,133.2573,133.4064,125523.0
2025-02-25 12:30:00,134.2,134.32,134.19,134.3,80818.0,133.3965,133.5158,133.3865,133.4959,80818.0
2025-02-25 12:35:00,134.3,134.45,134.26,134.42,124341.0,133.4959,133.645,133.4561,133.6152,124341.0
2025-02-25 12:40:00,134.43,134.48,134.39,134.4,129165.0,133.6251,133.6748,133.5853,133.5953,129165.0
2025-02-25 12:45:00,134.4,134.47,134.4,134.47,32681.0,133.5953,133.6649,133.5953,133.6649,32681.0
2025-02-25 12:50:00,134.47,134.66,134.45,134.62,41634.0,133.6649,133.8537,133.645,133.814,41634.0
2025-02-25 12:55:00,134.62,134.76,134.61,134.73,82610.0,133.814,133.9531,133.804,133.9233,82610.0
2025-02-25 13:00:00,134.74,134.82,134.73,134.82,74364.0,133.9332,134.0128,133.9233,134.0128,74364.0
2025-02-25 13:05:00,134.81,134.95,134.8,134.91,64140.0,134.0028,134.142,133.9929,134.1022,64140.0
2025-02-25 13:10:00,134.9,134.91,134.76,134.78,152183.0,134.0923,134.1022,133.9531,133.973,152183.0
2025-02-25 13:15:00,134.78,134.86,134.71,134.72,135849.0,133.973,134.0525,133.9034,133.9134,135849.0
2025-02-25 13:20:00,134.7,134.81,134.68,134.75,53828.0,133.8935,134.0028,133.8736,133.9432,53828.0
2025-02-25 13:25:00,134.75,134.76,134.47,134.47,53986.0,133.9432,133.9531,133.6649,133.6649,53986.0
2025-02-25 13:30:00,134.48,134.62,134.47,134.57,60550.0,133.6748,133.814,133.6649,133.7643,60550.0
2025-02-25 13:35:00,134.58,134.86,134.56,134.85,125905.0,133.7742,134.0525,133.7543,134.0426,125905.0
2025-02-25 13:40:00,134.84,134.92,134.8,134.86,70855.0,134.0326,134.1122,133.9929,134.0525,70855.0
2025-02-25 13:45:00,134.86,134.95,134.84,134.9,46026.0,134.0525,134.142,134.0326,134.0923,46026.0
2025-02-25 13:50:00,134.91,134.94,134.77,134.8,39095.0,134.1022,134.132,133.9631,133.9929,39095.0
2025-02-25 13:55:00,134.78,134.83,134.7,134.71,26110.0,133.973,134.0227,133.8935,133.9034,26110.0
2025-02-25 14:00:00,134.7,134.78,134.67,134.76,52085.0,133.8935,133.973,133.8637,133.9531,52085.0
2025-02-25 14:05:00,134.75,134.77,134.7,134.76,108026.0,133.9432,133.9631,133.8935,133.9531,108026.0
2025-02-25 14:10:00,134.75,134.75,134.57,134.59,39035.0,133.9432,133.9432,133.7643,133.7841,39035.0
2025-02-25 14:15:00,134.58,134.59,134.4,134.51,49411.0,133.7742,133.7841,133.5953,133.7046,49411.0
2025-02-25 14:20:00,134.5,134.5,134.4,134.44,56293.0,133.6947,133.6947,133.5953,133.635,56293.0
2025-02-25 14:25:00,134.45,134.47,134.37,134.38,52604.0,133.645,133.6649,133.5655,133.5754,52604.0
2025-02-25 14:30:00,134.38,134.65,134.36,134.65,55300.0,133.5754,133.8438,133.5555,133.8438,55300.0
2025-02-25 14:35:00,134.65,134.96,134.57,134.95,101775.0,133.8438,134.1519,133.7643,134.142,101775.0
2025-02-25 14:40:00,134.96,135.18,134.92,135.1,61101.0,134.1519,134.3706,134.1122,134.2911,61101.0
2025-02-25 14:45:00,135.1,135.12,134.86,135.02,59038.0,134.2911,134.311,134.0525,134.2116,59038.0
2025-02-25 14:50:00,135.01,135.06,134.96,135.02,59546.0,134.2016,134.2513,134.1519,134.2116,59546.0
2025-02-25 14:55:00,135.01,135.06,134.98,135.06,41528.0,134.2016,134.2513,134.1718,134.2513,41528.0
2025-02-25 15:00:00,135.05,135.16,134.97,135.07,47461.0,134.2414,134.3507,134.1619,134.2613,47461.0
2025-02-25 15:05:00,135.07,135.15,134.98,134.99,130820.0,134.2613,134.3408,134.1718,134.1817,130820.0
2025-02-25 15:10:00,134.99,135.06,134.9,135.06,48102.0,134.1817,134.2513,134.0923,134.2513,48102.0
2025-02-25 15:15:00,135.05,135.17,135.0,135.15,54232.0,134.2414,134.3607,134.1917,134.3408,54232.0
2025-02-25 15:20:00,135.14,135.4,135.13,135.37,65193.0,134.3308,134.5893,134.3209,134.5595,65193.0
2025-02-25 15:25:00,135.37,135.39,135.18,135.22,77468.0,134.5595,134.5793,134.3706,134.4104,77468.0
2025-02-25 15:30:00,135.22,135.24,135.08,135.11,95248.0,134.4104,134.4302,134.2712,134.301,95248.0
2025-02-25 15:35:00,135.12,135.16,134.7,134.73,79951.0,134.311,134.3507,133.8935,133.9233,79951.0
2025-02-25 15:40:00,134.71,134.72,134.55,134.66,211447.0,133.9034,133.9134,133.7444,133.8537,211447.0
2025-02-25 15:45:00,134.65,134.93,134.64,134.93,94633.0,133.8438,134.1221,133.8338,134.1221,94633.0
2025-02-25 15:50:00,134.93,135.04,134.75,134.8,350648.0,134.1221,134.2314,133.9432,133.9929,350648.0
2025-02-25 15:55:00,134.81,134.99,134.8,134.94,314264.0,134.0028,134.1817,133.9929,134.132,314264.0
2025-02-26 09:30:00,135.61,135.75,135.21,135.32,172987.0,134.798,134.9372,134.4004,134.5098,172987.0
2025-02-26 09:35:00,135.32,135.57,135.26,135.51,158481.0,134.5098,134.7583,134.4501,134.6986,158481.0
2025-02-26 09:40:00,135.53,135.66,135.45,135.65,177214.0,134.7185,134.8477,134.639,134.8378,177214.0
2025-02-26 09:45:00,135.68,136.08,135.55,136.05,154253.0,134.8676,135.2652,134.7384,135.2354,154253.0
2025-02-26 09:50:00,136.06,136.16,135.98,136.07,203069.0,135.2453,135.3447,135.1658,135.2553,203069.0
2025-02-26 09:55:00,136.06,136.19,135.93,136.18,133264.0,135.2453,135.3746,135.1161,135.3646,133264.0
2025-02-26 10:00:00,136.18,136.26,136.0,136.17,129367.0,135.3646,135.4441,135.1857,135.3547,129367.0
2025-02-26 10:05:00,136.2,136.28,136.08,136.22,212486.0,135.3845,135.464,135.2652,135.4044,212486.0
2025-02-26 10:10:00,136.22,136.29,136.13,136.21,88381.0,135.4044,135.474,135.3149,135.3944,88381.0
2025-02-26 10:15:00,136.21,136.24,136.09,136.22,102449.0,135.3944,135.4243,135.2752,135.4044,102449.0
2025-02-26 10:20:00,136.24,136.24,136.11,136.21,105813.0,135.4243,135.4243,135.295,135.3944,105813.0
2025-02-26 10:25:00,136.19,136.26,136.07,136.11,100379.0,135.3746,135.4441,135.2553,135.295,100379.0
2025-02-26 10:30:00,136.12,136.27,136.08,136.16,58443.0,135.305,135.4541,135.2652,135.3447,58443.0
2025-02-26 10:35:00,136.18,136.23,136.05,136.06,78725.0,135.3646,135.4143,135.2354,135.2453,78725.0
2025-02-26 10:40:00,136.04,136.35,136.03,136.3,78045.0,135.2255,135.5336,135.2155,135.4839,78045.0
2025-02-26 10:45:00,136.3,136.33,136.17,136.23,79336.0,135.4839,135.5137,135.3547,135.4143,79336.0
2025-02-26 10:50:00,136.23,136.35,136.19,136.24,64084.0,135.4143,135.5336,135.3746,135.4243,64084.0
2025-02-26 10:55:00,136.23,136.25,136.18,136.23,62456.0,135.4143,135.4342,135.3646,135.4143,62456.0
2025-02-26 11:00:00,136.24,136.35,136.24,136.26,55512.0,135.4243,135.5336,135.4243,135.4441,55512.0
2025-02-26 11:05:00,136.25,136.3,136.19,136.26,41131.0,135.4342,135.4839,135.3746,135.4441,41131.0
2025-02-26 11:10:00,136.26,136.29,136.2,136.23,45638.0,135.4441,135.474,135.3845,135.4143,45638.0
2025-02-26 11:15:00,136.23,136.36,136.21,136.35,75915.0,135.4143,135.5435,135.3944,135.5336,75915.0
2025-02-26 11:20:00,136.36,136.36,136.18,136.25,99079.0,135.5435,135.5435,135.3646,135.4342,99079.0
2025-02-26 11:25:00,136.25,136.26,136.12,136.13,101223.0,135.4342,135.4441,135.305,135.3149,101223.0
2025-02-26 11:30:00,136.11,136.13,135.88,135.95,121954.0,135.295,135.3149,135.0664,135.136,121954.0
2025-02-26 11:35:00,135.99,136.22,135.99,136.18,50157.0,135.1758,135.4044,135.1758,135.3646,50157.0
2025-02-26 11:40:00,136.18,136.21,135.99,136.12,38539.0,135.3646,135.3944,135.1758,135.305,38539.0
2025-02-26 11:45:00,136.15,136.16,136.07,136.09,47505.0,135.3348,135.3447,135.2553,135.2752,47505.0
2025-02-26 11:50:00,136.1,136.21,136.09,136.2,39550.0,135.2851,135.3944,135.2752,135.3845,39550.0
2025-02-26 11:55:00,136.2,136.2,135.91,135.94,67521.0,135.3845,135.3845,135.0962,135.1261,67521.0
2025-02-26 12:00:00,135.94,136.0,135.86,135.98,56311.0,135.1261,135.1857,135.0465,135.1658,56311.0
2025-02-26 12:05:00,135.98,136.09,135.91,135.91,44547.0,135.1658,135.2752,135.0962,135.0962,44547.0
2025-02-26 12:10:00,135.93,136.06,135.92,136.06,69905.0,135.1161,135.2453,135.1062,135.2453,69905.0
2025-02-26 12:15:00,136.06,136.18,135.88,135.98,106958.0,135.2453,135.3646,135.0664,135.1658,106958.0
2025-02-26 12:20:00,135.98,136.01,135.85,135.97,31072.0,135.1658,135.1956,135.0366,135.1559,31072.0
2025-02-26 12:25:00,135.99,136.1,135.91,136.06,99702.0,135.1758,135.2851,135.0962,135.2453,99702.0
2025-02-26 12:30:00,136.06,136.15,135.8,135.83,185662.0,135.2453,135.3348,134.9869,135.0167,185662.0
2025-02-26 12:35:00,135.82,135.83,135.67,135.69,82020.0,135.0068,135.0167,134.8577,134.8775,82020.0
2025-02-26 12:40:00,135.67,135.77,135.57,135.73,59152.0,134.8577,134.9571,134.7583,134.9173,59152.0
2025-02-26 12:45:00,135.74,135.77,135.63,135.69,60477.0,134.9272,134.9571,134.8179,134.8775,60477.0
2025-02-26 12:50:00,135.68,135.7,135.46,135.53,66433.0,134.8676,134.8875,134.6489,134.7185,66433.0
2025-02-26 12:55:00,135.54,135.54,135.28,135.38,91954.0,134.7284,134.7284,134.47,134.5694,91954.0
2025-02-26 13:00:00,135.38,135.45,135.28,135.37,64990.0,134.5694,134.639,134.47,134.5595,64990.0
2025-02-26 13:05:00,135.37,135.44,135.27,135.44,89738.0,134.5595,134.629,134.4601,134.629,89738.0
2025-02-26 13:10:00,135.44,135.48,135.29,135.37,89228.0,134.629,134.6688,134.4799,134.5595,89228.0
2025-02-26 13:15:00,135.36,135.36,135.2,135.36,68091.0,134.5495,134.5495,134.3905,134.5495,68091.0
2025-02-26 13:20:00,135.36,135.47,135.34,135.37,94602.0,134.5495,134.6589,134.5296,134.5595,94602.0
2025-02-26 13:25:00,135.37,135.37,135.1,135.13,82375.0,134.5595,134.5595,134.2911,134.3209,82375.0
2025-02-26 13:30:00,135.13,135.21,135.09,135.18,76613.0,134.3209,134.4004,134.2811,134.3706,76613.0
2025-02-26 13:35:00,135.18,135.24,135.13,135.14,52496.0,134.3706,134.4302,134.3209,134.3308,52496.0
2025-02-26 13:40:00,135.15,135.21,135.08,135.12,127630.0,134.3408,134.4004,134.2712,134.311,127630.0
2025-02-26 13:45:00,135.12,135.16,135.02,135.02,58338.0,134.311,134.3507,134.2116,134.2116,58338.0
2025-02-26 13:50:00,135.01,135.07,134.94,134.96,47125.0,134.2016,134.2613,134.132,134.1519,47125.0
2025-02-26 13:55:00,134.97,135.03,134.85,134.97,191788.0,134.1619,134.2215,134.0426,134.1619,191788.0
2025-02-26 14:00:00,134.96,135.08,134.86,134.95,116671.0,134.1519,134.2712,134.0525,134.142,116671.0
2025-02-26 14:05:00,134.94,134.97,134.82,134.88,55341.0,134.132,134.1619,134.0128,134.0724,55341.0
2025-02-26 14:10:00,134.87,134.96,134.83,134.94,39488.0,134.0625,134.1519,134.0227,134.132,39488.0
2025-02-26 14:15:00,134.94,135.09,134.87,135.09,61814.0,134.132,134.2811,134.0625,134.2811,61814.0
2025-02-26 14:20:00,135.09,135.3,135.06,135.22,56837.0,134.2811,134.4899,134.2513,134.4104,56837.0
2025-02-26 14:25:00,135.2,135.34,135.17,135.25,26737.0,134.3905,134.5296,134.3607,134.4402,26737.0
2025-02-26 14:30:00,135.24,135.35,135.21,135.32,31720.0,134.4302,134.5396,134.4004,134.5098,31720.0
2025-02-26 14:35:00,135.32,135.43,135.31,135.42,119875.0,134.5098,134.6191,134.4998,134.6092,119875.0
2025-02-26 14:40:00,135.42,135.54,135.38,135.46,35284.0,134.6092,134.7284,134.5694,134.6489,35284.0
2025-02-26 14:45:00,135.46,135.51,135.44,135.46,53987.0,134.6489,134.6986,134.629,134.6489,53987.0
2025-02-26 14:50:00,135.44,135.47,135.4,135.43,125500.0,134.629,134.6589,134.5893,134.6191,125500.0
2025-02-26 14:55:00,135.43,135.43,135.1,135.13,56437.0,134.6191,134.6191,134.2911,134.3209,56437.0
2025-02-26 15:00:00,135.13,135.23,135.08,135.11,61367.0,134.3209,134.4203,134.2712,134.301,61367.0
2025-02-26 15:05:00,135.12,135.27,135.11,135.22,45845.0,134.311,134.4601,134.301,134.4104,45845.0
2025-02-26 15:10:00,135.22,135.28,135.16,135.17,58938.0,134.4104,134.47,134.3507,134.3607,58938.0
2025-02-26 15:15:00,135.16,135.24,135.12,135.24,44861.0,134.3507,134.4302,134.311,134.4302,44861.0
2025-02-26 15:20:00,135.24,135.36,135.15,135.31,47623.0,134.4302,134.5495,134.3408,134.4998,47623.0
2025-02-26 15:25:00,135.31,135.35,135.25,135.25,58023.0,134.4998,134.5396,134.4402,134.4402,58023.0
2025-02-26 15:30:00,135.25,135.29,135.16,135.26,83582.0,134.4402,134.4799,134.3507,134.4501,83582.0
2025-02-26 15:35:00,135.26,135.31,135.15,135.22,73210.0,134.4501,134.4998,134.3408,134.4104,73210.0
2025-02-26 15:40:00,135.22,135.34,135.16,135.3,63857.0,134.4104,134.5296,134.3507,134.4899,63857.0
2025-02-26 15:45:00,135.29,135.4,135.23,135.26,258180.0,134.4799,134.5893,134.4203,134.4501,258180.0
2025-02-26 15:50:00,135.27,135.37,135.02,135.06,250028.0,134.4601,134.5595,134.2116,134.2513,250028.0
2025-02-26 15:55:00,135.07,135.11,134.93,135.04,457814.0,134.2613,134.301,134.1221,134.2314,457814.0
2025-02-27 09:30:00,135.31,135.6,135.28,135.38,173876.0,134.4998,134.7881,134.47,134.5694,173876.0
2025-02-27 09:35:00,135.36,135.9,135.34,135.85,289589.0,134.5495,135.0863,134.5296,135.0366,289589.0
2025-02-27 09:40:00,135.89,135.9,135.55,135.6,152357.0,135.0764,135.0863,134.7384,134.7881,152357.0
2025-02-27 09:45:00,135.6,135.97,135.6,135.89,188990.0,134.7881,135.1559,134.7881,135.0764,188990.0
2025-02-27 09:50:00,135.87,135.9,135.59,135.59,84942.0,135.0565,135.0863,134.7781,134.7781,84942.0
2025-02-27 09:55:00,135.59,135.65,135.2,135.24,135591.0,134.7781,134.8378,134.3905,134.4302,135591.0
2025-02-27 10:00:00,135.22,135.22,134.88,135.19,322386.0,134.4104,134.4104,134.0724,134.3805,322386.0
2025-02-27 10:05:00,135.19,135.41,135.19,135.36,172901.0,134.3805,134.5992,134.3805,134.5495,172901.0
2025-02-27 10:10:00,135.36,135.79,135.36,135.71,125609.0,134.5495,134.9769,134.5495,134.8974,125609.0
2025-02-27 10:15:00,135.69,135.95,135.69,135.94,120393.0,134.8775,135.136,134.8775,135.1261,120393.0
2025-02-27 10:20:00,135.95,136.43,135.89,136.35,101559.0,135.136,135.6131,135.0764,135.5336,101559.0
2025-02-27 10:25:00,136.35,136.37,136.11,136.22,114632.0,135.5336,135.5535,135.295,135.4044,114632.0
2025-02-27 10:30:00,136.22,136.27,135.93,135.99,151228.0,135.4044,135.4541,135.1161,135.1758,151228.0
2025-02-27 10:35:00,135.97,136.27,135.83,136.15,93724.0,135.1559,135.4541,135.0167,135.3348,93724.0
2025-02-27 10:40:00,136.13,136.14,135.99,136.02,69936.0,135.3149,135.3249,135.1758,135.2056,69936.0
2025-02-27 10:45:00,136.0,136.18,135.93,136.14,90614.0,135.1857,135.3646,135.1161,135.3249,90614.0
2025-02-27 10:50:00,136.1,136.17,135.84,135.87,105930.0,135.2851,135.3547,135.0267,135.0565,105930.0
2025-02-27 10:55:00,135.86,135.9,135.73,135.75,53314.0,135.0465,135.0863,134.9173,134.9372,53314.0
2025-02-27 11:00:00,135.76,136.01,135.74,135.87,73497.0,134.9471,135.1956,134.9272,135.0565,73497.0
2025-02-27 11:05:00,135.86,135.93,135.8,135.87,67807.0,135.0465,135.1161,134.9869,135.0565,67807.0
2025-02-27 11:10:00,135.87,136.09,135.86,136.09,96473.0,135.0565,135.2752,135.0465,135.2752,96473.0
2025-02-27 11:15:00,136.07,136.24,136.07,136.19,52228.0,135.2553,135.4243,135.2553,135.3746,52228.0
2025-02-27 11:20:00,136.19,136.26,136.11,136.14,61428.0,135.3746,135.4441,135.295,135.3249,61428.0
2025-02-27 11:25:00,136.15,136.15,135.86,135.94,111133.0,135.3348,135.3348,135.0465,135.1261,111133.0
2025-02-27 11:30:00,135.94,136.07,135.89,136.03,65579.0,135.1261,135.2553,135.0764,135.2155,65579.0
2025-02-27 11:35:00,136.02,136.07,135.92,135.98,51418.0,135.2056,135.2553,135.1062,135.1658,51418.0
2025-02-27 11:40:00,135.98,136.0,135.81,135.86,106059.0,135.1658,135.1857,134.9968,135.0465,106059.0
2025-02-27 11:45:00,135.85,135.92,135.82,135.88,34976.0,135.0366,135.1062,135.0068,135.0664,34976.0
2025-02-27 11:50:00,135.88,135.89,135.67,135.73,64327.0,135.0664,135.0764,134.8577,134.9173,64327.0
2025-02-27 11:55:00,135.71,135.76,135.53,135.56,47960.0,134.8974,134.9471,134.7185,134.7483,47960.0
2025-02-27 12:00:00,135.56,135.69,135.53,135.68,54669.0,134.7483,134.8775,134.7185,134.8676,54669.0
2025-02-27 12:05:00,135.69,135.7,135.48,135.48,33550.0,134.8775,134.8875,134.6688,134.6688,33550.0
2025-02-27 12:10:00,135.49,135.51,135.43,135.45,46537.0,134.6787,134.6986,134.6191,134.639,46537.0
2025-02-27 12:15:00,135.46,135.48,135.33,135.35,34193.0,134.6489,134.6688,134.5197,134.5396,34193.0
2025-02-27 12:20:00,135.34,135.55,135.3,135.51,60068.0,134.5296,134.7384,134.4899,134.6986,60068.0
2025-02-27 12:25:00,135.52,135.88,135.49,135.88,44805.0,134.7086,135.0664,134.6787,135.0664,44805.0
2025-02-27 12:30:00,135.88,135.97,135.74,135.81,33815.0,135.0664,135.1559,134.9272,134.9968,33815.0
2025-02-27 12:35:00,135.82,135.89,135.79,135.81,23761.0,135.0068,135.0764,134.9769,134.9968,23761.0
2025-02-27 12:40:00,135.81,135.81,135.49,135.59,46617.0,134.9968,134.9968,134.6787,134.7781,46617.0
2025-02-27 12:45:00,135.6,135.68,135.57,135.62,44375.0,134.7881,134.8676,134.7583,134.808,44375.0
2025-02-27 12:50:00,135.61,135.68,135.4,135.57,206860.0,134.798,134.8676,134.5893,134.7583,206860.0
2025-02-27 12:55:00,135.56,135.62,135.55,135.6,37184.0,134.7483,134.808,134.7384,134.7881,37184.0
2025-02-27 13:00:00,135.62,135.8,135.62,135.68,125191.0,134.808,134.9869,134.808,134.8676,125191.0
2025-02-27 13:05:00,135.67,135.7,135.59,135.63,105821.0,134.8577,134.8875,134.7781,134.8179,105821.0
2025-02-27 13:10:00,135.61,135.83,135.6,135.78,47463.0,134.798,135.0167,134.7881,134.967,47463.0
2025-02-27 13:15:00,135.78,135.83,135.71,135.77,52061.0,134.967,135.0167,134.8974,134.9571,52061.0
2025-02-27 13:20:00,135.76,135.88,135.69,135.87,41180.0,134.9471,135.0664,134.8775,135.0565,41180.0
2025-02-27 13:25:00,135.88,135.89,135.76,135.79,78155.0,135.0664,135.0764,134.9471,134.9769,78155.0
2025-02-27 13:30:00,135.8,135.89,135.75,135.88,79706.0,134.9869,135.0764,134.9372,135.0664,79706.0
2025-02-27 13:35:00,135.88,135.88,135.75,135.83,38453.0,135.0664,135.0664,134.9372,135.0167,38453.0
2025-02-27 13:40:00,135.83,135.84,135.72,135.77,41360.0,135.0167,135.0267,134.9074,134.9571,41360.0
2025-02-27 13:45:00,135.77,135.86,135.71,135.83,48442.0,134.9571,135.0465,134.8974,135.0167,48442.0
2025-02-27 13:50:00,135.82,135.88,135.74,135.88,46851.0,135.0068,135.0664,134.9272,135.0664,46851.0
2025-02-27 13:55:00,135.88,135.9,135.68,135.69,74514.0,135.0664,135.0863,134.8676,134.8775,74514.0
2025-02-27 14:00:00,135.7,135.78,135.64,135.72,71040.0,134.8875,134.967,134.8278,134.9074,71040.0
2025-02-27 14:05:00,135.71,135.76,135.65,135.7,27847.0,134.8974,134.9471,134.8378,134.8875,27847.0
2025-02-27 14:10:00,135.71,135.73,135.57,135.59,53145.0,134.8974,134.9173,134.7583,134.7781,53145.0
2025-02-27 14:15:00,135.59,135.69,135.55,135.69,45887.0,134.7781,134.8775,134.7384,134.8775,45887.0
2025-02-27 14:20:00,135.68,135.71,135.46,135.52,67049.0,134.8676,134.8974,134.6489,134.7086,67049.0
2025-02-27 14:25:00,135.52,135.52,135.27,135.28,65915.0,134.7086,134.7086,134.4601,134.47,65915.0
2025-02-27 14:30:00,135.28,135.29,134.87,134.93,113554.0,134.47,134.4799,134.0625,134.1221,113554.0
2025-02-27 14:35:00,134.92,135.07,134.88,134.93,127427.0,134.1122,134.2613,134.0724,134.1221,127427.0
2025-02-27 14:40:00,134.93,134.93,134.71,134.85,86166.0,134.1221,134.1221,133.9034,134.0426,86166.0
2025-02-27 14:45:00,134.84,134.99,134.8,134.88,135187.0,134.0326,134.1817,133.9929,134.0724,135187.0
2025-02-27 14:50:00,134.89,135.11,134.85,135.0,105497.0,134.0823,134.301,134.0426,134.1917,105497.0
2025-02-27 14:55:00,135.01,135.06,134.9,134.93,87264.0,134.2016,134.2513,134.0923,134.1221,87264.0
2025-02-27 15:00:00,134.93,134.93,134.54,134.63,138204.0,134.1221,134.1221,133.7344,133.8239,138204.0
2025-02-27 15:05:00,134.63,134.71,134.53,134.57,126160.0,133.8239,133.9034,133.7245,133.7643,126160.0
2025-02-27 15:10:00,134.58,134.62,134.43,134.53,69812.0,133.7742,133.814,133.6251,133.7245,69812.0
2025-02-27 15:15:00,134.53,134.62,134.43,134.53,190611.0,133.7245,133.814,133.6251,133.7245,190611.0
2025-02-27 15:20:00,134.53,134.74,134.45,134.58,362143.0,133.7245,133.9332,133.645,133.7742,362143.0
2025-02-27 15:25:00,134.59,134.65,134.35,134.37,159823.0,133.7841,133.8438,133.5456,133.5655,159823.0
2025-02-27 15:30:00,134.37,134.68,134.37,134.63,121464.0,133.5655,133.8736,133.5655,133.8239,121464.0
2025-02-27 15:35:00,134.64,134.8,134.61,134.63,110559.0,133.8338,133.9929,133.804,133.8239,110559.0
2025-02-27 15:40:00,134.62,134.63,134.49,134.61,128443.0,133.814,133.8239,133.6847,133.804,128443.0
2025-02-27 15:45:00,134.59,134.74,134.55,134.72,192548.0,133.7841,133.9332,133.7444,133.9134,192548.0
2025-02-27 15:50:00,134.72,134.83,134.55,134.58,214983.0,133.9134,134.0227,133.7444,133.7742,214983.0
2025-02-27 15:55:00,134.58,134.64,134.43,134.53,601959.0,133.7742,133.8338,133.6251,133.7245,601959.0
2025-02-28 09:30:00,134.9,135.46,134.9,135.1,343394.0,134.0923,134.6489,134.0923,134.2911,343394.0
2025-02-28 09:35:00,135.1,135.41,134.98,135.37,212503.0,134.2911,134.5992,134.1718,134.5595,212503.0
2025-02-28 09:40:00,135.32,135.33,135.09,135.23,203947.0,134.5098,134.5197,134.2811,134.4203,203947.0
2025-02-28 09:45:00,135.23,135.25,134.92,135.02,157442.0,134.4203,134.4402,134.1122,134.2116,157442.0
2025-02-28 09:50:00,135.03,135.31,134.97,135.26,164845.0,134.2215,134.4998,134.1619,134.4501,164845.0
2025-02-28 09:55:00,135.24,135.32,134.98,135.31,91051.0,134.4302,134.5098,134.1718,134.4998,91051.0
2025-02-28 10:00:00,135.29,135.51,135.26,135.46,75628.0,134.4799,134.6986,134.4501,134.6489,75628.0
2025-02-28 10:05:00,135.44,135.64,135.34,135.61,124249.0,134.629,134.8278,134.5296,134.798,124249.0
2025-02-28 10:10:00,135.58,135.7,135.52,135.63,75479.0,134.7682,134.8875,134.7086,134.8179,75479.0
2025-02-28 10:15:00,135.64,135.67,135.28,135.39,81920.0,134.8278,134.8577,134.47,134.5793,81920.0
2025-02-28 10:20:00,135.39,135.64,135.34,135.55,86223.0,134.5793,134.8278,134.5296,134.7384,86223.0
2025-02-28 10:25:00,135.57,135.67,135.51,135.64,72972.0,134.7583,134.8577,134.6986,134.8278,72972.0
2025-02-28 10:30:00,135.62,135.69,135.48,135.58,82883.0,134.808,134.8775,134.6688,134.7682,82883.0
2025-02-28 10:35:00,135.57,135.6,135.38,135.52,168708.0,134.7583,134.7881,134.5694,134.7086,168708.0
2025-02-28 10:40:00,135.51,135.57,135.42,135.45,39829.0,134.6986,134.7583,134.6092,134.639,39829.0
2025-02-28 10:45:00,135.47,135.55,135.37,135.44,86943.0,134.6589,134.7384,134.5595,134.629,86943.0
2025-02-28 10:50:00,135.45,135.61,135.44,135.51,59431.0,134.639,134.798,134.629,134.6986,59431.0
2025-02-28 10:55:00,135.49,135.7,135.49,135.67,44472.0,134.6787,134.8875,134.6787,134.8577,44472.0
2025-02-28 11:00:00,135.66,135.72,135.55,135.59,104879.0,134.8477,134.9074,134.7384,134.7781,104879.0
2025-02-28 11:05:00,135.61,135.66,135.49,135.58,92314.0,134.798,134.8477,134.6787,134.7682,92314.0
2025-02-28 11:10:00,135.58,135.61,135.4,135.43,251062.0,134.7682,134.798,134.5893,134.6191,251062.0
2025-02-28 11:15:00,135.43,135.44,135.25,135.36,118146.0,134.6191,134.629,134.4402,134.5495,118146.0
2025-02-28 11:20:00,135.37,135.47,135.29,135.31,79135.0,134.5595,134.6589,134.4799,134.4998,79135.0
2025-02-28 11:25:00,135.31,135.35,135.14,135.15,78264.0,134.4998,134.5396,134.3308,134.3408,78264.0
2025-02-28 11:30:00,135.14,135.33,135.1,135.32,112262.0,134.3308,134.5197,134.2911,134.5098,112262.0
2025-02-28 11:35:00,135.33,135.42,135.28,135.34,62298.0,134.5197,134.6092,134.47,134.5296,62298.0
2025-02-28 11:40:00,135.34,135.42,135.31,135.38,65984.0,134.5296,134.6092,134.4998,134.5694,65984.0
2025-02-28 11:45:00,135.37,135.62,135.35,135.58,39477.0,134.5595,134.808,134.5396,134.7682,39477.0
2025-02-28 11:50:00,135.61,135.62,135.47,135.54,91539.0,134.798,134.808,134.6589,134.7284,91539.0
2025-02-28 11:55:00,135.54,135.55,135.39,135.43,32666.0,134.7284,134.7384,134.5793,134.6191,32666.0
2025-02-28 12:00:00,135.44,135.5,135.27,135.28,34619.0,134.629,134.6887,134.4601,134.47,34619.0
2025-02-28 12:05:00,135.27,135.35,135.23,135.28,83442.0,134.4601,134.5396,134.4203,134.47,83442.0
2025-02-28 12:10:00,135.27,135.43,135.27,135.38,37895.0,134.4601,134.6191,134.4601,134.5694,37895.0
2025-02-28 12:15:00,135.37,135.5,135.32,135.49,26038.0,134.5595,134.6887,134.5098,134.6787,26038.0
2025-02-28 12:20:00,135.47,135.5,135.11,135.2,73205.0,134.6589,134.6887,134.301,134.3905,73205.0
2025-02-28 12:25:00,135.2,135.27,135.17,135.21,29568.0,134.3905,134.4601,134.3607,134.4004,29568.0
2025-02-28 12:30:00,135.21,135.22,135.07,135.11,59542.0,134.4004,134.4104,134.2613,134.301,59542.0
2025-02-28 12:35:00,135.11,135.11,134.99,135.05,53398.0,134.301,134.301,134.1817,134.2414,53398.0
2025-02-28 12:40:00,135.04,135.07,134.82,134.9,223257.0,134.2314,134.2613,134.0128,134.0923,223257.0
2025-02-28 12:45:00,134.9,134.92,134.65,134.66,139994.0,134.0923,134.1122,133.8438,133.8537,139994.0
2025-02-28 12:50:00,134.64,134.88,134.6,134.8,83948.0,133.8338,134.0724,133.7941,133.9929,83948.0
2025-02-28 12:55:00,134.8,134.81,134.53,134.54,100170.0,133.9929,134.0028,133.7245,133.7344,100170.0
2025-02-28 13:00:00,134.52,134.76,134.5,134.6,108132.0,133.7146,133.9531,133.6947,133.7941,108132.0
2025-02-28 13:05:00,134.59,134.63,134.5,134.52,60754.0,133.7841,133.8239,133.6947,133.7146,60754.0
2025-02-28 13:10:00,134.53,134.59,134.48,134.59,25641.0,133.7245,133.7841,133.6748,133.7841,25641.0
2025-02-28 13:15:00,134.6,134.68,134.24,134.26,275908.0,133.7941,133.8736,133.4362,133.4561,275908.0
2025-02-28 13:20:00,134.27,134.46,134.27,134.31,108987.0,133.4661,133.6549,133.4661,133.5058,108987.0
2025-02-28 13:25:00,134.31,134.65,134.3,134.63,101914.0,133.5058,133.8438,133.4959,133.8239,101914.0
2025-02-28 13:30:00,134.63,134.77,134.53,134.76,164370.0,133.8239,133.9631,133.7245,133.9531,164370.0
2025-02-28 13:35:00,134.77,134.99,134.75,134.98,98965.0,133.9631,134.1817,133.9432,134.1718,98965.0
2025-02-28 13:40:00,134.98,135.09,134.85,134.98,94206.0,134.1718,134.2811,134.0426,134.1718,94206.0
2025-02-28 13:45:00,134.97,135.0,134.86,134.92,35261.0,134.1619,134.1917,134.0525,134.1122,35261.0
2025-02-28 13:50:00,134.91,135.01,134.89,134.9,42427.0,134.1022,134.2016,134.0823,134.0923,42427.0
2025-02-28 13:55:00,134.91,134.92,134.49,134.5,168765.0,134.1022,134.1122,133.6847,133.6947,168765.0
2025-02-28 14:00:00,134.48,134.76,134.47,134.63,46246.0,133.6748,133.9531,133.6649,133.8239,46246.0
2025-02-28 14:05:00,134.62,134.81,134.62,134.69,39784.0,133.814,134.0028,133.814,133.8835,39784.0
2025-02-28 14:10:00,134.68,134.76,134.62,134.7,30556.0,133.8736,133.9531,133.814,133.8935,30556.0
2025-02-28 14:15:00,134.7,134.92,134.7,134.9,63691.0,133.8935,134.1122,133.8935,134.0923,63691.0
2025-02-28 14:20:00,134.91,134.91,134.7,134.81,66760.0,134.1022,134.1022,133.8935,134.0028,66760.0
2025-02-28 14:25:00,134.82,134.96,134.82,134.96,23257.0,134.0128,134.1519,134.0128,134.1519,23257.0
2025-02-28 14:30:00,134.94,135.15,134.88,135.06,61366.0,134.132,134.3408,134.0724,134.2513,61366.0
2025-02-28 14:35:00,135.08,135.25,135.02,135.17,35125.0,134.2712,134.4402,134.2116,134.3607,35125.0
2025-02-28 14:40:00,135.18,135.32,135.12,135.28,54358.0,134.3706,134.5098,134.311,134.47,54358.0
2025-02-28 14:45:00,135.27,135.36,135.22,135.33,53441.0,134.4601,134.5495,134.4104,134.5197,53441.0
2025-02-28 14:50:00,135.32,135.45,135.31,135.4,32371.0,134.5098,134.639,134.4998,134.5893,32371.0
2025-02-28 14:55:00,135.4,135.5,135.34,135.47,64664.0,134.5893,134.6887,134.5296,134.6589,64664.0
2025-02-28 15:00:00,135.47,135.62,135.44,135.61,51723.0,134.6589,134.808,134.629,134.798,51723.0
2025-02-28 15:05:00,135.62,135.63,135.53,135.58,38106.0,134.808,134.8179,134.7185,134.7682,38106.0
2025-02-28 15:10:00,135.6,135.63,135.48,135.52,89335.0,134.7881,134.8179,134.6688,134.7086,89335.0
2025-02-28 15:15:00,135.51,135.59,135.43,135.44,39251.0,134.6986,134.7781,134.6191,134.629,39251.0
2025-02-28 15:20:00,135.41,135.48,135.34,135.46,60305.0,134.5992,134.6688,134.5296,134.6489,60305.0
2025-02-28 15:25:00,135.46,135.7,135.45,135.7,68422.0,134.6489,134.8875,134.639,134.8875,68422.0
2025-02-28 15:30:00,135.69,135.7,135.41,135.44,81501.0,134.8775,134.8875,134.5992,134.629,81501.0
2025-02-28 15:35:00,135.42,135.55,135.29,135.5,216524.0,134.6092,134.7384,134.4799,134.6887,216524.0
2025-02-28 15:40:00,135.5,135.68,135.5,135.64,178201.0,134.6887,134.8676,134.6887,134.8278,178201.0
2025-02-28 15:45:00,135.64,135.76,135.57,135.76,76036.0,134.8278,134.9471,134.7583,134.9471,76036.0
2025-02-28 15:50:00,135.77,136.03,135.7,136.03,410119.0,134.9571,135.2155,134.8875,135.2155,410119.0
2025-02-28 15:55:00,136.03,136.46,136.03,136.35,906990.0,135.2155,135.6429,135.2155,135.5336,906990.0
2025-03-03 09:30:00,137.12,137.64,137.12,137.22,310432.0,136.299,136.8159,136.299,136.3984,310432.0
2025-03-03 09:35:00,137.22,137.39,137.16,137.28,114824.0,136.3984,136.5674,136.3387,136.458,114824.0
2025-03-03 09:40:00,137.26,137.29,136.87,136.9,165420.0,136.4381,136.468,136.0505,136.0803,165420.0
2025-03-03 09:45:00,136.89,137.06,136.78,136.82,233018.0,136.0704,136.2393,135.961,136.0008,233018.0
2025-03-03 09:50:00,136.83,137.07,136.79,136.98,164216.0,136.0107,136.2493,135.971,136.1598,164216.0
2025-03-03 09:55:00,136.99,136.99,136.67,136.72,149735.0,136.1698,136.1698,135.8517,135.9014,149735.0
2025-03-03 10:00:00,136.71,136.75,136.15,136.34,343810.0,135.8914,135.9312,135.3348,135.5237,343810.0
2025-03-03 10:05:00,136.34,136.43,136.16,136.18,254786.0,135.5237,135.6131,135.3447,135.3646,254786.0
2025-03-03 10:10:00,136.16,136.33,136.08,136.1,427177.0,135.3447,135.5137,135.2652,135.2851,427177.0
2025-03-03 10:15:00,136.08,136.23,136.02,136.19,192330.0,135.2652,135.4143,135.2056,135.3746,192330.0
2025-03-03 10:20:00,136.16,136.46,136.16,136.38,177974.0,135.3447,135.6429,135.3447,135.5634,177974.0
2025-03-03 10:25:00,136.38,136.51,136.35,136.44,92598.0,135.5634,135.6926,135.5336,135.6231,92598.0
2025-03-03 10:30:00,136.44,136.55,136.36,136.55,248443.0,135.6231,135.7324,135.5435,135.7324,248443.0
2025-03-03 10:35:00,136.54,136.59,136.36,136.53,114338.0,135.7225,135.7722,135.5435,135.7125,114338.0
2025-03-03 10:40:00,136.53,136.91,136.44,136.9,109141.0,135.7125,136.0902,135.6231,136.0803,109141.0
2025-03-03 10:45:00,136.9,136.9,136.47,136.5,73160.0,136.0803,136.0803,135.6529,135.6827,73160.0
2025-03-03 10:50:00,136.5,136.71,136.5,136.67,51248.0,135.6827,135.8914,135.6827,135.8517,51248.0
2025-03-03 10:55:00,136.68,136.72,136.32,136.35,77120.0,135.8616,135.9014,135.5038,135.5336,77120.0
2025-03-03 11:00:00,136.36,136.57,136.36,136.42,62993.0,135.5435,135.7523,135.5435,135.6032,62993.0
2025-03-03 11:05:00,136.45,136.52,136.35,136.37,71854.0,135.633,135.7026,135.5336,135.5535,71854.0
2025-03-03 11:10:00,136.38,136.51,136.29,136.45,90331.0,135.5634,135.6926,135.474,135.633,90331.0
2025-03-03 11:15:00,136.46,136.47,136.31,136.4,132185.0,135.6429,135.6529,135.4938,135.5833,132185.0
2025-03-03 11:20:00,136.39,136.54,136.35,136.5,34468.0,135.5734,135.7225,135.5336,135.6827,34468.0
2025-03-03 11:25:00,136.48,136.5,136.18,136.19,90289.0,135.6628,135.6827,135.3646,135.3746,90289.0
2025-03-03 11:30:00,136.2,136.3,136.15,136.18,224681.0,135.3845,135.4839,135.3348,135.3646,224681.0
2025-03-03 11:35:00,136.17,136.24,136.02,136.05,96698.0,135.3547,135.4243,135.2056,135.2354,96698.0
2025-03-03 11:40:00,136.06,136.06,135.93,135.97,42995.0,135.2453,135.2453,135.1161,135.1559,42995.0
2025-03-03 11:45:00,135.97,136.25,135.96,136.24,73666.0,135.1559,135.4342,135.1459,135.4243,73666.0
2025-03-03 11:50:00,136.23,136.39,136.23,136.33,73696.0,135.4143,135.5734,135.4143,135.5137,73696.0
2025-03-03 11:55:00,136.35,136.48,136.33,136.45,77175.0,135.5336,135.6628,135.5137,135.633,77175.0
2025-03-03 12:00:00,136.44,136.52,136.37,136.5,49291.0,135.6231,135.7026,135.5535,135.6827,49291.0
2025-03-03 12:05:00,136.51,136.7,136.5,136.61,40421.0,135.6926,135.8815,135.6827,135.792,40421.0
2025-03-03 12:10:00,136.61,136.8,136.61,136.77,21679.0,135.792,135.9809,135.792,135.9511,21679.0
2025-03-03 12:15:00,136.77,136.83,136.7,136.78,34347.0,135.9511,136.0107,135.8815,135.961,34347.0
2025-03-03 12:20:00,136.8,136.86,136.75,136.81,33955.0,135.9809,136.0405,135.9312,135.9908,33955.0
2025-03-03 12:25:00,136.8,136.84,136.7,136.75,41846.0,135.9809,136.0207,135.8815,135.9312,41846.0
2025-03-03 12:30:00,136.78,136.81,136.71,136.73,33961.0,135.961,135.9908,135.8914,135.9113,33961.0
2025-03-03 12:35:00,136.74,136.79,136.66,136.77,46101.0,135.9213,135.971,135.8417,135.9511,46101.0
2025-03-03 12:40:00,136.77,136.85,136.71,136.74,115786.0,135.9511,136.0306,135.8914,135.9213,115786.0
2025-03-03 12:45:00,136.73,136.73,136.55,136.65,40987.0,135.9113,135.9113,135.7324,135.8318,40987.0
2025-03-03 12:50:00,136.64,136.66,136.41,136.41,61166.0,135.8219,135.8417,135.5932,135.5932,61166.0
2025-03-03 12:55:00,136.4,136.41,136.19,136.28,50130.0,135.5833,135.5932,135.3746,135.464,50130.0
2025-03-03 13:00:00,136.27,136.28,136.16,136.22,127731.0,135.4541,135.464,135.3447,135.4044,127731.0
2025-03-03 13:05:00,136.21,136.21,135.91,135.97,79135.0,135.3944,135.3944,135.0962,135.1559,79135.0
2025-03-03 13:10:00,135.98,136.02,135.8,135.8,228847.0,135.1658,135.2056,134.9869,134.9869,228847.0
2025-03-03 13:15:00,135.79,135.91,135.77,135.84,133766.0,134.9769,135.0962,134.9571,135.0267,133766.0
2025-03-03 13:20:00,135.85,135.88,135.72,135.85,74969.0,135.0366,135.0664,134.9074,135.0366,74969.0
2025-03-03 13:25:00,135.83,135.83,135.39,135.43,112750.0,135.0167,135.0167,134.5793,134.6191,112750.0
2025-03-03 13:30:00,135.43,135.57,135.29,135.29,133512.0,134.6191,134.7583,134.4799,134.4799,133512.0
2025-03-03 13:35:00,135.32,135.5,135.31,135.4,107823.0,134.5098,134.6887,134.4998,134.5893,107823.0
2025-03-03 13:40:00,135.38,135.55,135.38,135.52,48961.0,134.5694,134.7384,134.5694,134.7086,48961.0
2025-03-03 13:45:00,135.52,135.84,135.41,135.61,302677.0,134.7086,135.0267,134.5992,134.798,302677.0
2025-03-03 13:50:00,135.6,135.72,135.52,135.54,54818.0,134.7881,134.9074,134.7086,134.7284,54818.0
2025-03-03 13:55:00,135.52,135.63,135.43,135.56,84692.0,134.7086,134.8179,134.6191,134.7483,84692.0
2025-03-03 14:00:00,135.54,135.75,135.52,135.65,50021.0,134.7284,134.9372,134.7086,134.8378,50021.0
2025-03-03 14:05:00,135.66,135.73,135.59,135.67,37712.0,134.8477,134.9173,134.7781,134.8577,37712.0
2025-03-03 14:10:00,135.66,135.74,135.63,135.64,104522.0,134.8477,134.9272,134.8179,134.8278,104522.0
2025-03-03 14:15:00,135.65,135.67,135.48,135.48,42653.0,134.8378,134.8577,134.6688,134.6688,42653.0
2025-03-03 14:20:00,135.49,135.61,135.46,135.5,45295.0,134.6787,134.798,134.6489,134.6887,45295.0
2025-03-03 14:25:00,135.5,135.5,135.39,135.45,25846.0,134.6887,134.6887,134.5793,134.639,25846.0
2025-03-03 14:30:00,135.45,135.74,135.43,135.62,79421.0,134.639,134.9272,134.6191,134.808,79421.0
2025-03-03 14:35:00,135.61,135.67,135.44,135.65,62027.0,134.798,134.8577,134.629,134.8378,62027.0
2025-03-03 14:40:00,135.67,135.85,135.67,135.8,49624.0,134.8577,135.0366,134.8577,134.9869,49624.0
2025-03-03 14:45:00,135.79,135.79,135.55,135.56,60324.0,134.9769,134.9769,134.7384,134.7483,60324.0
2025-03-03 14:50:00,135.56,135.64,135.1,135.25,836728.0,134.7483,134.8278,134.2911,134.4402,836728.0
2025-03-03 14:55:00,135.26,135.39,135.02,135.05,306039.0,134.4501,134.5793,134.2116,134.2414,306039.0
2025-03-03 15:00:00,135.05,135.05,134.51,134.61,236493.0,134.2414,134.2414,133.7046,133.804,236493.0
2025-03-03 15:05:00,134.62,134.66,134.35,134.4,126766.0,133.814,133.8537,133.5456,133.5953,126766.0
2025-03-03 15:10:00,134.42,134.47,134.16,134.32,131579.0,133.6152,133.6649,133.3567,133.5158,131579.0
2025-03-03 15:15:00,134.29,134.45,134.24,134.24,171378.0,133.4859,133.645,133.4362,133.4362,171378.0
2025-03-03 15:20:00,134.26,134.34,134.13,134.16,132996.0,133.4561,133.5356,133.3269,133.3567,132996.0
2025-03-03 15:25:00,134.17,134.21,133.89,133.95,118987.0,133.3666,133.4064,133.0883,133.148,118987.0
2025-03-03 15:30:00,133.96,134.28,133.95,133.98,274999.0,133.1579,133.476,133.148,133.1778,274999.0
2025-03-03 15:35:00,134.01,134.03,133.76,133.78,167340.0,133.2076,133.2275,132.9591,132.979,167340.0
2025-03-03 15:40:00,133.78,133.87,133.67,133.78,202169.0,132.979,133.0684,132.8696,132.979,202169.0
2025-03-03 15:45:00,133.78,134.25,133.75,134.16,246879.0,132.979,133.4462,132.9492,133.3567,246879.0
2025-03-03 15:50:00,134.16,134.26,134.04,134.18,322652.0,133.3567,133.4561,133.2374,133.3766,322652.0
2025-03-03 15:55:00,134.19,134.46,134.14,134.45,636462.0,133.3865,133.6549,133.3368,133.645,636462.0
2025-03-04 09:30:00,132.91,133.19,132.52,132.71,438041.0,132.1142,132.3925,131.7265,131.9154,438041.0
2025-03-04 09:35:00,132.72,133.02,132.65,132.94,319100.0,131.9253,132.2235,131.8558,132.144,319100.0
2025-03-04 09:40:00,132.92,133.01,132.42,132.44,274407.0,132.1241,132.2136,131.6271,131.647,274407.0
2025-03-04 09:45:00,132.43,132.5,132.25,132.28,117332.0,131.6371,131.7066,131.4581,131.488,117332.0
2025-03-04 09:50:00,132.26,132.26,131.79,131.92,338774.0,131.4681,131.4681,131.0009,131.1301,338774.0
2025-03-04 09:55:00,131.93,132.03,131.78,131.83,270948.0,131.1401,131.2395,130.991,131.0407,270948.0
2025-03-04 10:00:00,131.81,131.91,131.64,131.76,312763.0,131.0208,131.1202,130.8518,130.9711,312763.0
2025-03-04 10:05:00,131.76,131.85,131.45,131.47,150544.0,130.9711,131.0605,130.6629,130.6828,150544.0
2025-03-04 10:10:00,131.45,131.62,131.28,131.35,306849.0,130.6629,130.8319,130.494,130.5635,306849.0
2025-03-04 10:15:00,131.33,131.39,131.0,131.08,218512.0,130.5437,130.6033,130.2156,130.2952,218512.0
2025-03-04 10:20:00,131.08,131.43,131.06,131.35,288754.0,130.2952,130.6431,130.2753,130.5635,288754.0
2025-03-04 10:25:00,131.37,131.81,131.28,131.67,157594.0,130.5834,131.0208,130.494,130.8816,157594.0
2025-03-04 10:30:00,131.63,131.94,131.63,131.88,370885.0,130.8419,131.15,130.8419,131.0904,370885.0
2025-03-04 10:35:00,131.88,131.95,131.62,131.7,141081.0,131.0904,131.1599,130.8319,130.9114,141081.0
2025-03-04 10:40:00,131.63,131.81,131.47,131.66,94607.0,130.8419,131.0208,130.6828,130.8717,94607.0
2025-03-04 10:45:00,131.65,131.67,131.28,131.39,139704.0,130.8617,130.8816,130.494,130.6033,139704.0
2025-03-04 10:50:00,131.4,131.42,131.05,131.18,108646.0,130.6132,130.6331,130.2653,130.3946,108646.0
2025-03-04 10:55:00,131.2,131.34,131.12,131.27,88078.0,130.4144,130.5536,130.3349,130.484,88078.0
2025-03-04 11:00:00,131.28,131.39,131.14,131.26,118464.0,130.494,130.6033,130.3548,130.4741,118464.0
2025-03-04 11:05:00,131.24,131.24,130.99,131.05,112735.0,130.4542,130.4542,130.2057,130.2653,112735.0
2025-03-04 11:10:00,131.06,131.48,131.01,131.46,189962.0,130.2753,130.6928,130.2256,130.6729,189962.0
2025-03-04 11:15:00,131.45,131.6,131.21,131.22,145208.0,130.6629,130.812,130.4244,130.4343,145208.0
2025-03-04 11:20:00,131.23,131.34,131.01,131.03,135302.0,130.4443,130.5536,130.2256,130.2455,135302.0
2025-03-04 11:25:00,131.02,131.03,130.86,130.98,159147.0,130.2355,130.2455,130.0765,130.1957,159147.0
2025-03-04 11:30:00,130.99,131.16,130.86,130.86,135717.0,130.2057,130.3747,130.0765,130.0765,135717.0
2025-03-04 11:35:00,130.84,131.01,130.79,130.89,211297.0,130.0566,130.2256,130.0069,130.1063,211297.0
2025-03-04 11:40:00,130.87,131.3,130.85,131.28,151194.0,130.0864,130.5138,130.0665,130.494,151194.0
2025-03-04 11:45:00,131.28,131.31,131.1,131.26,86853.0,130.494,130.5238,130.315,130.4741,86853.0
2025-03-04 11:50:00,131.24,131.41,131.11,131.36,68664.0,130.4542,130.6232,130.325,130.5735,68664.0
2025-03-04 11:55:00,131.34,131.47,131.32,131.36,70765.0,130.5536,130.6828,130.5337,130.5735,70765.0
2025-03-04 12:00:00,131.37,131.52,131.3,131.46,91631.0,130.5834,130.7325,130.5138,130.6729,91631.0
2025-03-04 12:05:00,131.45,131.46,131.3,131.38,127121.0,130.6629,130.6729,130.5138,130.5934,127121.0
2025-03-04 12:10:00,131.38,131.58,131.38,131.5,122550.0,130.5934,130.7922,130.5934,130.7126,122550.0
2025-03-04 12:15:00,131.5,131.75,131.5,131.72,272137.0,130.7126,130.9611,130.7126,130.9313,272137.0
2025-03-04 12:20:00,131.71,131.97,131.67,131.94,285728.0,130.9214,131.1798,130.8816,131.15,285728.0
2025-03-04 12:25:00,131.94,132.26,131.92,132.15,246634.0,131.15,131.4681,131.1301,131.3587,246634.0
2025-03-04 12:30:00,132.14,132.18,131.94,132.18,114760.0,131.3488,131.3886,131.15,131.3886,114760.0
2025-03-04 12:35:00,132.18,132.25,132.06,132.2,94650.0,131.3886,131.4581,131.2693,131.4084,94650.0
2025-03-04 12:40:00,132.19,132.29,132.05,132.23,431100.0,131.3985,131.4979,131.2593,131.4383,431100.0
2025-03-04 12:45:00,132.22,132.41,132.16,132.23,197815.0,131.4283,131.6172,131.3687,131.4383,197815.0
2025-03-04 12:50:00,132.22,132.22,131.93,132.13,100701.0,131.4283,131.4283,131.1401,131.3389,100701.0
2025-03-04 12:55:00,132.13,132.13,131.91,131.97,123799.0,131.3389,131.3389,131.1202,131.1798,123799.0
2025-03-04 13:00:00,131.96,132.16,131.92,132.1,90041.0,131.1699,131.3687,131.1301,131.309,90041.0
2025-03-04 13:05:00,132.09,132.48,132.08,132.43,183250.0,131.2991,131.6868,131.2892,131.6371,183250.0
2025-03-04 13:10:00,132.42,132.76,132.42,132.72,90413.0,131.6271,131.9651,131.6271,131.9253,90413.0
2025-03-04 13:15:00,132.71,132.71,132.37,132.5,73216.0,131.9154,131.9154,131.5774,131.7066,73216.0
2025-03-04 13:20:00,132.54,132.56,132.25,132.34,94064.0,131.7464,131.7663,131.4581,131.5476,94064.0
2025-03-04 13:25:00,132.33,132.38,132.18,132.27,160265.0,131.5377,131.5874,131.3886,131.478,160265.0
2025-03-04 13:30:00,132.25,132.37,132.17,132.37,65013.0,131.4581,131.5774,131.3786,131.5774,65013.0
2025-03-04 13:35:00,132.37,132.46,132.21,132.45,82419.0,131.5774,131.6669,131.4184,131.6569,82419.0
2025-03-04 13:40:00,132.46,132.6,132.42,132.52,70276.0,131.6669,131.806,131.6271,131.7265,70276.0
2025-03-04 13:45:00,132.52,132.71,132.51,132.58,44188.0,131.7265,131.9154,131.7166,131.7862,44188.0
2025-03-04 13:50:00,132.59,132.79,132.54,132.72,96705.0,131.7961,131.9949,131.7464,131.9253,96705.0
2025-03-04 13:55:00,132.72,132.95,132.7,132.83,141490.0,131.9253,132.154,131.9055,132.0347,141490.0
2025-03-04 14:00:00,132.81,133.2,132.8,133.19,222381.0,132.0148,132.4025,132.0049,132.3925,222381.0
2025-03-04 14:05:00,133.16,133.44,133.16,133.36,122044.0,132.3627,132.641,132.3627,132.5615,122044.0
2025-03-04 14:10:00,133.37,133.4,133.24,133.33,87056.0,132.5714,132.6013,132.4422,132.5317,87056.0
2025-03-04 14:15:00,133.33,133.44,133.27,133.41,104205.0,132.5317,132.641,132.472,132.6112,104205.0
2025-03-04 14:20:00,133.42,133.6,133.35,133.55,264599.0,132.6211,132.8001,132.5516,132.7504,264599.0
2025-03-04 14:25:00,133.55,133.58,133.22,133.25,100152.0,132.7504,132.7802,132.4223,132.4522,100152.0
2025-03-04 14:30:00,133.28,133.33,133.09,133.19,106340.0,132.482,132.5317,132.2931,132.3925,106340.0
2025-03-04 14:35:00,133.18,133.37,133.17,133.34,108058.0,132.3826,132.5714,132.3726,132.5416,108058.0
2025-03-04 14:40:00,133.32,133.38,133.21,133.31,78361.0,132.5217,132.5814,132.4124,132.5118,78361.0
2025-03-04 14:45:00,133.32,133.49,133.28,133.39,74495.0,132.5217,132.6907,132.482,132.5913,74495.0
2025-03-04 14:50:00,133.39,133.59,133.39,133.46,54538.0,132.5913,132.7901,132.5913,132.6609,54538.0
2025-03-04 14:55:00,133.45,133.67,133.45,133.62,33975.0,132.651,132.8696,132.651,132.8199,33975.0
2025-03-04 15:00:00,133.62,133.72,133.41,133.45,106485.0,132.8199,132.9193,132.6112,132.651,106485.0
2025-03-04 15:05:00,133.46,133.58,133.38,133.47,30878.0,132.6609,132.7802,132.5814,132.6708,30878.0
2025-03-04 15:10:00,133.47,133.6,133.46,133.51,42505.0,132.6708,132.8001,132.6609,132.7106,42505.0
2025-03-04 15:15:00,133.51,133.69,133.46,133.65,204948.0,132.7106,132.8895,132.6609,132.8498,204948.0
2025-03-04 15:20:00,133.67,134.0,133.64,133.99,92937.0,132.8696,133.1977,132.8398,133.1877,92937.0
2025-03-04 15:25:00,133.98,133.98,133.58,133.6,182278.0,133.1778,133.1778,132.7802,132.8001,182278.0
2025-03-04 15:30:00,133.58,133.61,132.65,132.8,315622.0,132.7802,132.81,131.8558,132.0049,315622.0
2025-03-04 15:35:00,132.81,132.87,132.63,132.66,282775.0,132.0148,132.0744,131.8359,131.8657,282775.0
2025-03-04 15:40:00,132.65,132.79,132.4,132.66,221799.0,131.8558,131.9949,131.6072,131.8657,221799.0
2025-03-04 15:45:00,132.66,132.79,132.24,132.28,145622.0,131.8657,131.9949,131.4482,131.488,145622.0
2025-03-04 15:50:00,132.26,132.26,131.52,131.91,545579.0,131.4681,131.4681,130.7325,131.1202,545579.0
2025-03-04 15:55:00,131.92,132.0,131.68,131.83,648968.0,131.1301,131.2096,130.8916,131.0407,648968.0
2025-03-05 09:30:00,132.37,132.52,132.1,132.37,371235.0,131.5774,131.7265,131.309,131.5774,371235.0
2025-03-05 09:35:00,132.38,132.82,132.28,132.81,300821.0,131.5874,132.0247,131.488,132.0148,300821.0
2025-03-05 09:40:00,132.81,133.17,132.76,133.01,187622.0,132.0148,132.3726,131.9651,132.2136,187622.0
2025-03-05 09:45:00,133.03,133.16,132.78,132.93,311304.0,132.2335,132.3627,131.985,132.1341,311304.0
2025-03-05 09:50:00,132.88,133.25,132.88,133.0,225477.0,132.0844,132.4522,132.0844,132.2037,225477.0
2025-03-05 09:55:00,133.0,133.09,132.72,132.89,131344.0,132.2037,132.2931,131.9253,132.0943,131344.0
2025-03-05 10:00:00,132.92,133.68,132.89,133.41,494397.0,132.1241,132.8796,132.0943,132.6112,494397.0
2025-03-05 10:05:00,133.43,133.58,133.3,133.44,100455.0,132.6311,132.7802,132.5019,132.641,100455.0
2025-03-05 10:10:00,133.5,133.5,133.1,133.18,73079.0,132.7007,132.7007,132.3031,132.3826,73079.0
2025-03-05 10:15:00,133.19,133.2,132.89,132.95,91872.0,132.3925,132.4025,132.0943,132.154,91872.0
2025-03-05 10:20:00,132.95,133.08,132.7,132.84,96072.0,132.154,132.2832,131.9055,132.0446,96072.0
2025-03-05 10:25:00,132.83,132.95,132.71,132.81,93029.0,132.0347,132.154,131.9154,132.0148,93029.0
2025-03-05 10:30:00,132.78,133.05,132.67,133.0,71412.0,131.985,132.2534,131.8756,132.2037,71412.0
2025-03-05 10:35:00,132.99,133.25,132.94,133.15,58222.0,132.1937,132.4522,132.144,132.3528,58222.0
2025-03-05 10:40:00,133.17,133.18,132.93,132.99,62135.0,132.3726,132.3826,132.1341,132.1937,62135.0
2025-03-05 10:45:00,132.99,133.12,132.84,132.88,88312.0,132.1937,132.3229,132.0446,132.0844,88312.0
2025-03-05 10:50:00,132.88,133.08,132.75,133.08,41626.0,132.0844,132.2832,131.9552,132.2832,41626.0
2025-03-05 10:55:00,133.06,133.12,132.9,132.92,46216.0,132.2633,132.3229,132.1043,132.1241,46216.0
2025-03-05 11:00:00,132.9,132.9,132.58,132.68,72245.0,132.1043,132.1043,131.7862,131.8856,72245.0
2025-03-05 11:05:00,132.7,132.77,132.54,132.57,58964.0,131.9055,131.975,131.7464,131.7762,58964.0
2025-03-05 11:10:00,132.59,132.59,132.2,132.49,115130.0,131.7961,131.7961,131.4084,131.6967,115130.0
2025-03-05 11:15:00,132.51,132.55,132.36,132.37,51704.0,131.7166,131.7563,131.5675,131.5774,51704.0
2025-03-05 11:20:00,132.38,132.44,132.29,132.44,155150.0,131.5874,131.647,131.4979,131.647,155150.0
2025-03-05 11:25:00,132.44,132.5,132.28,132.49,110091.0,131.647,131.7066,131.488,131.6967,110091.0
2025-03-05 11:30:00,132.48,132.48,132.27,132.28,55235.0,131.6868,131.6868,131.478,131.488,55235.0
2025-03-05 11:35:00,132.28,132.56,132.27,132.52,67441.0,131.488,131.7663,131.478,131.7265,67441.0
2025-03-05 11:40:00,132.48,132.48,132.24,132.26,109529.0,131.6868,131.6868,131.4482,131.4681,109529.0
2025-03-05 11:45:00,132.28,132.38,132.23,132.35,195874.0,131.488,131.5874,131.4383,131.5575,195874.0
2025-03-05 11:50:00,132.35,132.36,132.17,132.32,95204.0,131.5575,131.5675,131.3786,131.5277,95204.0
2025-03-05 11:55:00,132.34,132.9,132.33,132.76,418113.0,131.5476,132.1043,131.5377,131.9651,418113.0
2025-03-05 12:00:00,132.74,133.2,132.71,132.8,219877.0,131.9452,132.4025,131.9154,132.0049,219877.0
2025-03-05 12:05:00,132.8,132.85,132.7,132.81,62012.0,132.0049,132.0546,131.9055,132.0148,62012.0
2025-03-05 12:10:00,132.81,132.92,132.72,132.83,91430.0,132.0148,132.1241,131.9253,132.0347,91430.0
2025-03-05 12:15:00,132.83,132.97,132.78,132.86,86118.0,132.0347,132.1738,131.985,132.0645,86118.0
2025-03-05 12:20:00,132.86,133.05,132.83,132.98,94735.0,132.0645,132.2534,132.0347,132.1838,94735.0
2025-03-05 12:25:00,132.98,133.16,132.92,133.15,78455.0,132.1838,132.3627,132.1241,132.3528,78455.0
2025-03-05 12:30:00,133.17,133.33,133.14,133.3,33621.0,132.3726,132.5317,132.3428,132.5019,33621.0
2025-03-05 12:35:00,133.29,133.32,133.22,133.31,67704.0,132.4919,132.5217,132.4223,132.5118,67704.0
2025-03-05 12:40:00,133.33,133.38,133.26,133.34,54903.0,132.5317,132.5814,132.4621,132.5416,54903.0
2025-03-05 12:45:00,133.34,133.34,133.09,133.34,89548.0,132.5416,132.5416,132.2931,132.5416,89548.0
2025-03-05 12:50:00,133.34,133.54,133.34,133.42,47923.0,132.5416,132.7404,132.5416,132.6211,47923.0
2025-03-05 12:55:00,133.41,133.57,133.4,133.53,58952.0,132.6112,132.7702,132.6013,132.7305,58952.0
2025-03-05 13:00:00,133.52,133.63,133.48,133.55,151982.0,132.7205,132.8299,132.6808,132.7504,151982.0
2025-03-05 13:05:00,133.54,133.64,132.92,133.04,332192.0,132.7404,132.8398,132.1241,132.2434,332192.0
2025-03-05 13:10:00,133.03,133.27,133.01,133.14,142442.0,132.2335,132.472,132.2136,132.3428,142442.0
2025-03-05 13:15:00,133.12,133.23,133.07,133.22,52725.0,132.3229,132.4323,132.2732,132.4223,52725.0
2025-03-05 13:20:00,133.21,133.3,133.15,133.28,62045.0,132.4124,132.5019,132.3528,132.482,62045.0
2025-03-05 13:25:00,133.27,133.32,133.16,133.21,73425.0,132.472,132.5217,132.3627,132.4124,73425.0
2025-03-05 13:30:00,133.21,133.24,132.9,133.01,115485.0,132.4124,132.4422,132.1043,132.2136,115485.0
2025-03-05 13:35:00,133.01,133.12,132.87,133.11,78710.0,132.2136,132.3229,132.0744,132.313,78710.0
2025-03-05 13:40:00,133.1,133.12,132.94,132.99,129875.0,132.3031,132.3229,132.144,132.1937,129875.0
2025-03-05 13:45:00,132.99,133.36,132.99,133.33,176390.0,132.1937,132.5615,132.1937,132.5317,176390.0
2025-03-05 13:50:00,133.34,133.43,133.31,133.4,167835.0,132.5416,132.6311,132.5118,132.6013,167835.0
2025-03-05 13:55:00,133.41,133.64,133.41,133.63,37757.0,132.6112,132.8398,132.6112,132.8299,37757.0
2025-03-05 14:00:00,133.62,133.85,133.58,133.81,105174.0,132.8199,133.0486,132.7802,133.0088,105174.0
2025-03-05 14:05:00,133.82,134.23,133.77,134.23,469689.0,133.0187,133.4263,132.969,133.4263,469689.0
2025-03-05 14:10:00,134.23,134.24,134.09,134.2,87192.0,133.4263,133.4362,133.2871,133.3965,87192.0
2025-03-05 14:15:00,134.21,134.29,133.94,133.99,135547.0,133.4064,133.4859,133.138,133.1877,135547.0
2025-03-05 14:20:00,134.0,134.25,133.91,134.21,87640.0,133.1977,133.4462,133.1082,133.4064,87640.0
2025-03-05 14:25:00,134.22,134.23,134.03,134.03,71074.0,133.4164,133.4263,133.2275,133.2275,71074.0
2025-03-05 14:30:00,134.05,134.16,134.01,134.1,79715.0,133.2474,133.3567,133.2076,133.2971,79715.0
2025-03-05 14:35:00,134.09,134.2,133.9,134.14,124513.0,133.2871,133.3965,133.0983,133.3368,124513.0
2025-03-05 14:40:00,134.13,134.21,134.03,134.07,89945.0,133.3269,133.4064,133.2275,133.2672,89945.0
2025-03-05 14:45:00,134.08,134.23,134.02,134.23,59538.0,133.2772,133.4263,133.2175,133.4263,59538.0
2025-03-05 14:50:00,134.24,134.31,134.19,134.28,48454.0,133.4362,133.5058,133.3865,133.476,48454.0
2025-03-05 14:55:00,134.27,134.33,134.06,134.06,103837.0,133.4661,133.5257,133.2573,133.2573,103837.0
2025-03-05 15:00:00,134.06,134.35,134.05,134.3,145442.0,133.2573,133.5456,133.2474,133.4959,145442.0
2025-03-05 15:05:00,134.3,134.4,134.24,134.37,72152.0,133.4959,133.5953,133.4362,133.5655,72152.0
2025-03-05 15:10:00,134.36,134.39,134.3,134.36,54518.0,133.5555,133.5853,133.4959,133.5555,54518.0
2025-03-05 15:15:00,134.36,134.39,133.88,134.11,137462.0,133.5555,133.5853,133.0784,133.307,137462.0
2025-03-05 15:20:00,134.13,134.18,133.94,134.08,85158.0,133.3269,133.3766,133.138,133.2772,85158.0
2025-03-05 15:25:00,134.06,134.31,134.05,134.28,61478.0,133.2573,133.5058,133.2474,133.476,61478.0
2025-03-05 15:30:00,134.26,134.26,133.94,134.03,165843.0,133.4561,133.4561,133.138,133.2275,165843.0
2025-03-05 15:35:00,134.03,134.12,133.9,134.11,169203.0,133.2275,133.3169,133.0983,133.307,169203.0
2025-03-05 15:40:00,134.11,134.19,134.04,134.14,190687.0,133.307,133.3865,133.2374,133.3368,190687.0
2025-03-05 15:45:00,134.14,134.14,133.9,133.95,151621.0,133.3368,133.3368,133.0983,133.148,151621.0
2025-03-05 15:50:00,133.95,133.98,133.56,133.92,410867.0,133.148,133.1778,132.7603,133.1181,410867.0
2025-03-05 15:55:00,133.93,134.03,133.83,133.87,740668.0,133.1281,133.2275,133.0287,133.0684,740668.0
2025-03-06 09:30:00,132.64,132.75,132.01,132.14,397716.0,131.8458,131.9552,131.2196,131.3488,397716.0
2025-03-06 09:35:00,132.11,132.22,131.82,132.21,203326.0,131.319,131.4283,131.0307,131.4184,203326.0
2025-03-06 09:40:00,132.21,132.21,131.74,131.82,270351.0,131.4184,131.4184,130.9512,131.0307,270351.0
2025-03-06 09:45:00,131.83,132.28,131.81,132.23,175451.0,131.0407,131.488,131.0208,131.4383,175451.0
2025-03-06 09:50:00,132.22,132.53,132.19,132.24,179147.0,131.4283,131.7365,131.3985,131.4482,179147.0
2025-03-06 09:55:00,132.22,132.25,131.93,131.99,84737.0,131.4283,131.4581,131.1401,131.1997,84737.0
2025-03-06 10:00:00,131.99,132.41,131.95,132.35,279844.0,131.1997,131.6172,131.1599,131.5575,279844.0
2025-03-06 10:05:00,132.35,132.75,132.34,132.67,183724.0,131.5575,131.9552,131.5476,131.8756,183724.0
2025-03-06 10:10:00,132.67,132.81,132.6,132.8,76763.0,131.8756,132.0148,131.806,132.0049,76763.0
2025-03-06 10:15:00,132.76,132.87,132.67,132.77,101351.0,131.9651,132.0744,131.8756,131.975,101351.0
2025-03-06 10:20:00,132.74,132.93,132.72,132.8,66122.0,131.9452,132.1341,131.9253,132.0049,66122.0
2025-03-06 10:25:00,132.78,133.09,132.65,133.05,116979.0,131.985,132.2931,131.8558,132.2534,116979.0
2025-03-06 10:30:00,133.06,133.06,132.9,133.01,51930.0,132.2633,132.2633,132.1043,132.2136,51930.0
2025-03-06 10:35:00,132.99,133.45,132.94,133.42,103447.0,132.1937,132.651,132.144,132.6211,103447.0
2025-03-06 10:40:00,133.42,133.52,133.37,133.5,69382.0,132.6211,132.7205,132.5714,132.7007,69382.0
2025-03-06 10:45:00,133.49,133.54,133.31,133.32,47932.0,132.6907,132.7404,132.5118,132.5217,47932.0
2025-03-06 10:50:00,133.33,133.33,133.0,133.03,109848.0,132.5317,132.5317,132.2037,132.2335,109848.0
2025-03-06 10:55:00,133.03,133.35,132.98,133.32,109642.0,132.2335,132.5516,132.1838,132.5217,109642.0
2025-03-06 11:00:00,133.33,133.43,133.22,133.23,136535.0,132.5317,132.6311,132.4223,132.4323,136535.0
2025-03-06 11:05:00,133.22,133.57,133.22,133.52,149063.0,132.4223,132.7702,132.4223,132.7205,149063.0
2025-03-06 11:10:00,133.52,133.53,133.24,133.3,83881.0,132.7205,132.7305,132.4422,132.5019,83881.0
2025-03-06 11:15:00,133.3,133.4,133.24,133.26,96646.0,132.5019,132.6013,132.4422,132.4621,96646.0
2025-03-06 11:20:00,133.25,133.3,133.05,133.21,108263.0,132.4522,132.5019,132.2534,132.4124,108263.0
2025-03-06 11:25:00,133.22,133.42,133.01,133.29,232100.0,132.4223,132.6211,132.2136,132.4919,232100.0
2025-03-06 11:30:00,133.27,133.6,133.16,133.34,166141.0,132.472,132.8001,132.3627,132.5416,166141.0
2025-03-06 11:35:00,133.33,133.37,132.95,132.99,168910.0,132.5317,132.5714,132.154,132.1937,168910.0
2025-03-06 11:40:00,133.02,133.02,132.85,132.94,94656.0,132.2235,132.2235,132.0546,132.144,94656.0
2025-03-06 11:45:00,132.94,132.99,132.78,132.8,60852.0,132.144,132.1937,131.985,132.0049,60852.0
2025-03-06 11:50:00,132.8,132.8,132.53,132.57,117058.0,132.0049,132.0049,131.7365,131.7762,117058.0
2025-03-06 11:55:00,132.56,132.57,132.44,132.45,131354.0,131.7663,131.7762,131.647,131.6569,131354.0
2025-03-06 12:00:00,132.43,132.54,132.25,132.26,193524.0,131.6371,131.7464,131.4581,131.4681,193524.0
2025-03-06 12:05:00,132.26,132.28,132.05,132.25,102649.0,131.4681,131.488,131.2593,131.4581,102649.0
2025-03-06 12:10:00,132.23,132.24,132.07,132.16,72142.0,131.4383,131.4482,131.2792,131.3687,72142.0
2025-03-06 12:15:00,132.15,132.27,132.05,132.2,59340.0,131.3587,131.478,131.2593,131.4084,59340.0
2025-03-06 12:20:00,132.18,132.4,132.18,132.21,124764.0,131.3886,131.6072,131.3886,131.4184,124764.0
2025-03-06 12:25:00,132.2,132.2,131.92,132.03,102999.0,131.4084,131.4084,131.1301,131.2395,102999.0
2025-03-06 12:30:00,132.02,132.26,131.97,132.01,112196.0,131.2295,131.4681,131.1798,131.2196,112196.0
2025-03-06 12:35:00,132.02,132.04,131.9,131.93,35765.0,131.2295,131.2494,131.1102,131.1401,35765.0
2025-03-06 12:40:00,131.91,132.22,131.9,131.99,148555.0,131.1202,131.4283,131.1102,131.1997,148555.0
2025-03-06 12:45:00,131.98,131.99,131.76,131.84,90370.0,131.1898,131.1997,130.9711,131.0506,90370.0
2025-03-06 12:50:00,131.83,131.95,131.78,131.92,84377.0,131.0407,131.1599,130.991,131.1301,84377.0
2025-03-06 12:55:00,131.93,132.28,131.91,132.2,126649.0,131.1401,131.488,131.1202,131.4084,126649.0
2025-03-06 13:00:00,132.2,132.23,132.07,132.13,72641.0,131.4084,131.4383,131.2792,131.3389,72641.0
2025-03-06 13:05:00,132.14,132.2,132.03,132.16,58655.0,131.3488,131.4084,131.2395,131.3687,58655.0
2025-03-06 13:10:00,132.18,132.35,132.09,132.34,85117.0,131.3886,131.5575,131.2991,131.5476,85117.0
2025-03-06 13:15:00,132.34,132.57,132.34,132.55,58800.0,131.5476,131.7762,131.5476,131.7563,58800.0
2025-03-06 13:20:00,132.54,132.65,132.49,132.61,37619.0,131.7464,131.8558,131.6967,131.816,37619.0
2025-03-06 13:25:00,132.62,132.64,132.27,132.31,123422.0,131.8259,131.8458,131.478,131.5178,123422.0
2025-03-06 13:30:00,132.3,132.39,132.25,132.26,79885.0,131.5078,131.5973,131.4581,131.4681,79885.0
2025-03-06 13:35:00,132.26,132.34,131.95,131.97,87927.0,131.4681,131.5476,131.1599,131.1798,87927.0
2025-03-06 13:40:00,131.96,131.99,131.82,131.99,102900.0,131.1699,131.1997,131.0307,131.1997,102900.0
2025-03-06 13:45:00,131.99,132.18,131.92,132.03,120220.0,131.1997,131.3886,131.1301,131.2395,120220.0
2025-03-06 13:50:00,132.03,132.26,132.02,132.11,70304.0,131.2395,131.4681,131.2295,131.319,70304.0
2025-03-06 13:55:00,132.1,132.17,132.04,132.09,123723.0,131.309,131.3786,131.2494,131.2991,123723.0
2025-03-06 14:00:00,132.08,132.14,131.92,131.96,94950.0,131.2892,131.3488,131.1301,131.1699,94950.0
2025-03-06 14:05:00,131.96,132.09,131.89,132.07,78883.0,131.1699,131.2991,131.1003,131.2792,78883.0
2025-03-06 14:10:00,132.1,132.28,132.09,132.13,87257.0,131.309,131.488,131.2991,131.3389,87257.0
2025-03-06 14:15:00,132.12,132.22,131.98,132.03,189638.0,131.3289,131.4283,131.1898,131.2395,189638.0
2025-03-06 14:20:00,132.04,132.07,131.94,132.06,65409.0,131.2494,131.2792,131.15,131.2693,65409.0
2025-03-06 14:25:00,132.05,132.05,131.86,131.95,96142.0,131.2593,131.2593,131.0705,131.1599,96142.0
2025-03-06 14:30:00,131.93,132.04,131.85,131.96,157558.0,131.1401,131.2494,131.0605,131.1699,157558.0
2025-03-06 14:35:00,131.98,132.12,131.92,132.05,70054.0,131.1898,131.3289,131.1301,131.2593,70054.0
2025-03-06 14:40:00,132.05,132.45,132.02,132.31,132867.0,131.2593,131.6569,131.2295,131.5178,132867.0
2025-03-06 14:45:00,132.32,132.85,132.32,132.74,180911.0,131.5277,132.0546,131.5277,131.9452,180911.0
2025-03-06 14:50:00,132.77,133.12,132.74,132.87,265320.0,131.975,132.3229,131.9452,132.0744,265320.0
2025-03-06 14:55:00,132.87,132.87,132.12,132.16,157961.0,132.0744,132.0744,131.3289,131.3687,157961.0
2025-03-06 15:00:00,132.16,132.45,132.07,132.43,123199.0,131.3687,131.6569,131.2792,131.6371,123199.0
2025-03-06 15:05:00,132.41,132.55,132.32,132.46,90315.0,131.6172,131.7563,131.5277,131.6669,90315.0
2025-03-06 15:10:00,132.45,132.69,132.45,132.65,146715.0,131.6569,131.8955,131.6569,131.8558,146715.0
2025-03-06 15:15:00,132.64,132.71,132.46,132.69,100850.0,131.8458,131.9154,131.6669,131.8955,100850.0
2025-03-06 15:20:00,132.68,132.75,132.3,132.39,112882.0,131.8856,131.9552,131.5078,131.5973,112882.0
2025-03-06 15:25:00,132.4,132.77,132.35,132.72,246181.0,131.6072,131.975,131.5575,131.9253,246181.0
2025-03-06 15:30:00,132.72,133.0,132.68,132.78,151471.0,131.9253,132.2037,131.8856,131.985,151471.0
2025-03-06 15:35:00,132.77,132.92,132.62,132.65,193741.0,131.975,132.1241,131.8259,131.8558,193741.0
2025-03-06 15:40:00,132.63,132.69,132.43,132.49,181856.0,131.8359,131.8955,131.6371,131.6967,181856.0
2025-03-06 15:45:00,132.49,132.85,132.44,132.85,128249.0,131.6967,132.0546,131.647,132.0546,128249.0
2025-03-06 15:50:00,132.86,132.97,132.65,132.84,369619.0,132.0645,132.1738,131.8558,132.0446,369619.0
2025-03-06 15:55:00,132.84,132.91,132.56,132.66,507745.0,132.0446,132.1142,131.7663,131.8657,507745.0
2025-03-07 09:30:00,131.95,132.43,131.91,132.3,234680.0,131.1599,131.6371,131.1202,131.5078,234680.0
2025-03-07 09:35:00,132.3,132.33,132.04,132.08,201128.0,131.5078,131.5377,131.2494,131.2892,201128.0
2025-03-07 09:40:00,132.08,132.73,132.07,132.56,273711.0,131.2892,131.9353,131.2792,131.7663,273711.0
2025-03-07 09:45:00,132.55,133.09,132.55,133.01,371626.0,131.7563,132.2931,131.7563,132.2136,371626.0
2025-03-07 09:50:00,133.01,133.25,132.96,133.21,144812.0,132.2136,132.4522,132.1639,132.4124,144812.0
2025-03-07 09:55:00,133.22,133.32,133.04,133.09,445705.0,132.4223,132.5217,132.2434,132.2931,445705.0
2025-03-07 10:00:00,133.12,133.6,132.91,133.55,207614.0,132.3229,132.8001,132.1142,132.7504,207614.0
2025-03-07 10:05:00,133.56,133.6,133.36,133.39,111535.0,132.7603,132.8001,132.5615,132.5913,111535.0
2025-03-07 10:10:00,133.39,133.45,132.96,133.0,120597.0,132.5913,132.651,132.1639,132.2037,120597.0
2025-03-07 10:15:00,132.98,132.98,132.67,132.75,104284.0,132.1838,132.1838,131.8756,131.9552,104284.0
2025-03-07 10:20:00,132.76,133.08,132.74,133.0,477913.0,131.9651,132.2832,131.9452,132.2037,477913.0
2025-03-07 10:25:00,133.0,133.0,132.79,132.86,157515.0,132.2037,132.2037,131.9949,132.0645,157515.0
2025-03-07 10:30:00,132.86,132.86,132.34,132.43,236408.0,132.0645,132.0645,131.5476,131.6371,236408.0
2025-03-07 10:35:00,132.43,132.43,131.98,132.09,302544.0,131.6371,131.6371,131.1898,131.2991,302544.0
2025-03-07 10:40:00,132.08,132.29,131.89,132.23,129437.0,131.2892,131.4979,131.1003,131.4383,129437.0
2025-03-07 10:45:00,132.21,132.92,132.1,132.77,485389.0,131.4184,132.1241,131.309,131.975,485389.0
2025-03-07 10:50:00,132.78,132.8,132.28,132.48,138291.0,131.985,132.0049,131.488,131.6868,138291.0
2025-03-07 10:55:00,132.47,132.59,132.41,132.53,162294.0,131.6768,131.7961,131.6172,131.7365,162294.0
2025-03-07 11:00:00,132.52,132.69,132.43,132.59,338120.0,131.7265,131.8955,131.6371,131.7961,338120.0
2025-03-07 11:05:00,132.6,132.69,132.5,132.58,72766.0,131.806,131.8955,131.7066,131.7862,72766.0
2025-03-07 11:10:00,132.59,132.63,132.43,132.52,81821.0,131.7961,131.8359,131.6371,131.7265,81821.0
2025-03-07 11:15:00,132.52,132.59,132.37,132.44,536388.0,131.7265,131.7961,131.5774,131.647,536388.0
2025-03-07 11:20:00,132.47,132.49,132.19,132.19,107858.0,131.6768,131.6967,131.3985,131.3985,107858.0
2025-03-07 11:25:00,132.19,132.26,131.99,132.03,162488.0,131.3985,131.4681,131.1997,131.2395,162488.0
2025-03-07 11:30:00,132.03,132.15,131.98,132.05,142608.0,131.2395,131.3587,131.1898,131.2593,142608.0
2025-03-07 11:35:00,132.06,132.22,132.01,132.19,515070.0,131.2693,131.4283,131.2196,131.3985,515070.0
2025-03-07 11:40:00,132.18,132.2,131.98,132.08,265094.0,131.3886,131.4084,131.1898,131.2892,265094.0
2025-03-07 11:45:00,132.08,132.17,131.83,131.9,802278.0,131.2892,131.3786,131.0407,131.1102,802278.0
2025-03-07 11:50:00,131.91,131.94,131.68,131.82,115059.0,131.1202,131.15,130.8916,131.0307,115059.0
2025-03-07 11:55:00,131.84,132.03,131.77,132.01,124459.0,131.0506,131.2395,130.981,131.2196,124459.0
2025-03-07 12:00:00,132.02,132.23,131.92,131.94,209558.0,131.2295,131.4383,131.1301,131.15,209558.0
2025-03-07 12:05:00,131.97,132.08,131.75,131.8,171268.0,131.1798,131.2892,130.9611,131.0108,171268.0
2025-03-07 12:10:00,131.81,131.87,131.64,131.83,141000.0,131.0208,131.0804,130.8518,131.0407,141000.0
2025-03-07 12:15:00,131.85,131.86,131.53,131.62,78126.0,131.0605,131.0705,130.7425,130.8319,78126.0
2025-03-07 12:20:00,131.63,131.97,131.6,131.91,136647.0,130.8419,131.1798,130.812,131.1202,136647.0
2025-03-07 12:25:00,131.91,132.02,131.85,132.02,57943.0,131.1202,131.2295,131.0605,131.2295,57943.0
2025-03-07 12:30:00,132.01,132.37,131.88,132.36,121932.0,131.2196,131.5774,131.0904,131.5675,121932.0
2025-03-07 12:35:00,132.36,132.55,132.25,132.4,283962.0,131.5675,131.7563,131.4581,131.6072,283962.0
2025-03-07 12:40:00,132.38,132.75,132.37,132.73,125322.0,131.5874,131.9552,131.5774,131.9353,125322.0
2025-03-07 12:45:00,132.72,133.02,132.71,132.87,421317.0,131.9253,132.2235,131.9154,132.0744,421317.0
2025-03-07 12:50:00,132.89,133.09,132.84,133.07,565452.0,132.0943,132.2931,132.0446,132.2732,565452.0
2025-03-07 12:55:00,133.07,133.09,132.55,132.62,538719.0,132.2732,132.2931,131.7563,131.8259,538719.0
2025-03-07 13:00:00,132.63,133.06,132.61,133.06,113276.0,131.8359,132.2633,131.816,132.2633,113276.0
2025-03-07 13:05:00,133.05,133.36,133.01,133.02,105708.0,132.2534,132.5615,132.2136,132.2235,105708.0
2025-03-07 13:10:00,133.0,133.16,132.81,133.14,142786.0,132.2037,132.3627,132.0148,132.3428,142786.0
2025-03-07 13:15:00,133.15,133.24,133.1,133.21,146608.0,132.3528,132.4422,132.3031,132.4124,146608.0
2025-03-07 13:20:00,133.2,133.33,133.03,133.06,119103.0,132.4025,132.5317,132.2335,132.2633,119103.0
2025-03-07 13:25:00,133.05,133.11,132.94,133.04,93539.0,132.2534,132.313,132.144,132.2434,93539.0
2025-03-07 13:30:00,133.04,133.13,132.92,133.09,85743.0,132.2434,132.3329,132.1241,132.2931,85743.0
2025-03-07 13:35:00,133.09,133.56,133.06,133.54,129440.0,132.2931,132.7603,132.2633,132.7404,129440.0
2025-03-07 13:40:00,133.52,133.6,133.34,133.49,94978.0,132.7205,132.8001,132.5416,132.6907,94978.0
2025-03-07 13:45:00,133.5,133.69,133.46,133.52,138352.0,132.7007,132.8895,132.6609,132.7205,138352.0
2025-03-07 13:50:00,133.52,133.69,133.45,133.67,83704.0,132.7205,132.8895,132.651,132.8696,83704.0
2025-03-07 13:55:00,133.67,133.74,133.58,133.72,45384.0,132.8696,132.9392,132.7802,132.9193,45384.0
2025-03-07 14:00:00,133.74,133.9,133.71,133.83,105132.0,132.9392,133.0983,132.9094,133.0287,105132.0
2025-03-07 14:05:00,133.81,133.82,133.51,133.55,228646.0,133.0088,133.0187,132.7106,132.7504,228646.0
2025-03-07 14:10:00,133.55,133.78,133.55,133.77,94699.0,132.7504,132.979,132.7504,132.969,94699.0
2025-03-07 14:15:00,133.78,134.01,133.75,133.97,76036.0,132.979,133.2076,132.9492,133.1678,76036.0
2025-03-07 14:20:00,133.97,134.2,133.97,134.14,103680.0,133.1678,133.3965,133.1678,133.3368,103680.0
2025-03-07 14:25:00,134.15,134.17,133.92,134.01,107058.0,133.3468,133.3666,133.1181,133.2076,107058.0
2025-03-07 14:30:00,134.02,134.23,133.99,134.12,259026.0,133.2175,133.4263,133.1877,133.3169,259026.0
2025-03-07 14:35:00,134.13,134.3,133.97,134.2,50395.0,133.3269,133.4959,133.1678,133.3965,50395.0
2025-03-07 14:40:00,134.22,134.29,134.08,134.12,176400.0,133.4164,133.4859,133.2772,133.3169,176400.0
2025-03-07 14:45:00,134.14,134.15,133.93,133.93,122344.0,133.3368,133.3468,133.1281,133.1281,122344.0
2025-03-07 14:50:00,133.92,134.0,133.86,133.97,90981.0,133.1181,133.1977,133.0585,133.1678,90981.0
2025-03-07 14:55:00,133.97,134.06,133.87,133.91,50326.0,133.1678,133.2573,133.0684,133.1082,50326.0
2025-03-07 15:00:00,133.91,133.93,133.77,133.87,88685.0,133.1082,133.1281,132.969,133.0684,88685.0
2025-03-07 15:05:00,133.86,134.17,133.85,134.16,131143.0,133.0585,133.3666,133.0486,133.3567,131143.0
2025-03-07 15:10:00,134.15,134.26,134.06,134.08,172811.0,133.3468,133.4561,133.2573,133.2772,172811.0
2025-03-07 15:15:00,134.06,134.37,133.84,134.28,82693.0,133.2573,133.5655,133.0386,133.476,82693.0
2025-03-07 15:20:00,134.28,134.28,134.05,134.07,58023.0,133.476,133.476,133.2474,133.2672,58023.0
2025-03-07 15:25:00,134.07,134.31,134.07,134.24,77694.0,133.2672,133.5058,133.2672,133.4362,77694.0
2025-03-07 15:30:00,134.24,134.34,134.12,134.22,180864.0,133.4362,133.5356,133.3169,133.4164,180864.0
2025-03-07 15:35:00,134.22,134.22,133.61,133.71,164165.0,133.4164,133.4164,132.81,132.9094,164165.0
2025-03-07 15:40:00,133.71,133.91,133.5,133.87,190577.0,132.9094,133.1082,132.7007,133.0684,190577.0
2025-03-07 15:45:00,133.85,134.19,133.85,134.17,129662.0,133.0486,133.3865,133.0486,133.3666,129662.0
2025-03-07 15:50:00,134.18,134.41,133.98,134.41,337266.0,133.3766,133.6052,133.1778,133.6052,337266.0
2025-03-07 15:55:00,134.44,134.6,134.23,134.23,664616.0,133.635,133.7941,133.4263,133.4263,664616.0
2025-03-10 09:30:00,132.54,133.25,132.36,132.9,269155.0,131.7464,132.4522,131.5675,132.1043,269155.0
2025-03-10 09:35:00,132.93,133.41,132.89,133.41,439176.0,132.1341,132.6112,132.0943,132.6112,439176.0
2025-03-10 09:40:00,133.41,133.78,133.35,133.67,163662.0,132.6112,132.979,132.5516,132.8696,163662.0
2025-03-10 09:45:00,133.66,133.77,133.51,133.66,153911.0,132.8597,132.969,132.7106,132.8597,153911.0
2025-03-10 09:50:00,133.64,133.84,133.63,133.72,249294.0,132.8398,133.0386,132.8299,132.9193,249294.0
2025-03-10 09:55:00,133.7,133.96,133.69,133.69,206517.0,132.8995,133.1579,132.8895,132.8895,206517.0
2025-03-10 10:00:00,133.69,133.72,133.24,133.29,266284.0,132.8895,132.9193,132.4422,132.4919,266284.0
2025-03-10 10:05:00,133.3,133.42,133.14,133.35,166121.0,132.5019,132.6211,132.3428,132.5516,166121.0
2025-03-10 10:10:00,133.36,133.68,133.26,133.53,214600.0,132.5615,132.8796,132.4621,132.7305,214600.0
2025-03-10 10:15:00,133.53,133.64,133.24,133.3,134175.0,132.7305,132.8398,132.4422,132.5019,134175.0
2025-03-10 10:20:00,133.31,133.63,133.29,133.62,126903.0,132.5118,132.8299,132.4919,132.8199,126903.0
2025-03-10 10:25:00,133.61,133.8,133.54,133.62,125150.0,132.81,132.9989,132.7404,132.8199,125150.0
2025-03-10 10:30:00,133.63,133.65,133.22,133.26,147249.0,132.8299,132.8498,132.4223,132.4621,147249.0
2025-03-10 10:35:00,133.24,133.45,133.13,133.29,135677.0,132.4422,132.651,132.3329,132.4919,135677.0
2025-03-10 10:40:00,133.29,133.43,133.24,133.28,133575.0,132.4919,132.6311,132.4422,132.482,133575.0
2025-03-10 10:45:00,133.27,133.63,133.19,133.53,121627.0,132.472,132.8299,132.3925,132.7305,121627.0
2025-03-10 10:50:00,133.52,133.54,133.34,133.44,116335.0,132.7205,132.7404,132.5416,132.641,116335.0
2025-03-10 10:55:00,133.44,133.87,133.38,133.85,208525.0,132.641,133.0684,132.5814,133.0486,208525.0
2025-03-10 11:00:00,133.87,134.08,133.84,133.96,236449.0,133.0684,133.2772,133.0386,133.1579,236449.0
2025-03-10 11:05:00,133.95,134.02,133.8,133.99,109889.0,133.148,133.2175,132.9989,133.1877,109889.0
2025-03-10 11:10:00,133.99,133.99,133.8,133.93,74939.0,133.1877,133.1877,132.9989,133.1281,74939.0
2025-03-10 11:15:00,133.91,134.02,133.68,133.72,143017.0,133.1082,133.2175,132.8796,132.9193,143017.0
2025-03-10 11:20:00,133.7,133.82,133.63,133.7,260180.0,132.8995,133.0187,132.8299,132.8995,260180.0
2025-03-10 11:25:00,133.68,133.78,133.56,133.67,69319.0,132.8796,132.979,132.7603,132.8696,69319.0
2025-03-10 11:30:00,133.65,133.87,133.65,133.78,114075.0,132.8498,133.0684,132.8498,132.979,114075.0
2025-03-10 11:35:00,133.77,133.93,133.57,133.59,93843.0,132.969,133.1281,132.7702,132.7901,93843.0
2025-03-10 11:40:00,133.59,133.62,133.09,133.15,234560.0,132.7901,132.8199,132.2931,132.3528,234560.0
2025-03-10 11:45:00,133.17,133.45,133.14,133.42,101349.0,132.3726,132.651,132.3428,132.6211,101349.0
2025-03-10 11:50:00,133.4,133.45,133.16,133.28,96731.0,132.6013,132.651,132.3627,132.482,96731.0
2025-03-10 11:55:00,133.28,133.32,133.16,133.2,103571.0,132.482,132.5217,132.3627,132.4025,103571.0
2025-03-10 12:00:00,133.17,133.36,133.12,133.13,108280.0,132.3726,132.5615,132.3229,132.3329,108280.0
2025-03-10 12:05:00,133.12,133.28,133.09,133.21,51033.0,132.3229,132.482,132.2931,132.4124,51033.0
2025-03-10 12:10:00,133.22,133.37,133.18,133.36,145492.0,132.4223,132.5714,132.3826,132.5615,145492.0
2025-03-10 12:15:00,133.36,133.36,132.98,133.04,102959.0,132.5615,132.5615,132.1838,132.2434,102959.0
2025-03-10 12:20:00,133.04,133.19,133.02,133.19,78603.0,132.2434,132.3925,132.2235,132.3925,78603.0
2025-03-10 12:25:00,133.19,133.28,133.07,133.27,109968.0,132.3925,132.482,132.2732,132.472,109968.0
2025-03-10 12:30:00,133.27,133.5,133.18,133.43,90177.0,132.472,132.7007,132.3826,132.6311,90177.0
2025-03-10 12:35:00,133.43,133.43,132.95,132.97,162164.0,132.6311,132.6311,132.154,132.1738,162164.0
2025-03-10 12:40:00,132.96,133.26,132.96,133.18,109907.0,132.1639,132.4621,132.1639,132.3826,109907.0
2025-03-10 12:45:00,133.17,133.28,133.1,133.15,127899.0,132.3726,132.482,132.3031,132.3528,127899.0
2025-03-10 12:50:00,133.15,133.3,133.09,133.21,79498.0,132.3528,132.5019,132.2931,132.4124,79498.0
2025-03-10 12:55:00,133.21,133.26,133.11,133.12,56940.0,132.4124,132.4621,132.313,132.3229,56940.0
2025-03-10 13:00:00,133.12,133.15,132.96,132.99,229814.0,132.3229,132.3528,132.1639,132.1937,229814.0
2025-03-10 13:05:00,132.99,133.02,132.88,132.89,139506.0,132.1937,132.2235,132.0844,132.0943,139506.0
2025-03-10 13:10:00,132.88,133.01,132.79,133.01,151547.0,132.0844,132.2136,131.9949,132.2136,151547.0
2025-03-10 13:15:00,133.0,133.06,132.91,133.0,102271.0,132.2037,132.2633,132.1142,132.2037,102271.0
2025-03-10 13:20:00,133.0,133.17,132.96,133.12,76575.0,132.2037,132.3726,132.1639,132.3229,76575.0
2025-03-10 13:25:00,133.1,133.12,132.82,132.86,106725.0,132.3031,132.3229,132.0247,132.0645,106725.0
2025-03-10 13:30:00,132.86,132.88,132.69,132.69,208039.0,132.0645,132.0844,131.8955,131.8955,208039.0
2025-03-10 13:35:00,132.69,132.76,132.5,132.67,180172.0,131.8955,131.9651,131.7066,131.8756,180172.0
2025-03-10 13:40:00,132.66,132.72,132.58,132.58,115852.0,131.8657,131.9253,131.7862,131.7862,115852.0
2025-03-10 13:45:00,132.58,132.74,132.5,132.53,139004.0,131.7862,131.9452,131.7066,131.7365,139004.0
2025-03-10 13:50:00,132.54,132.55,132.41,132.49,119985.0,131.7464,131.7563,131.6172,131.6967,119985.0
2025-03-10 13:55:00,132.48,132.5,132.32,132.38,55102.0,131.6868,131.7066,131.5277,131.5874,55102.0
2025-03-10 14:00:00,132.38,132.46,132.24,132.25,125756.0,131.5874,131.6669,131.4482,131.4581,125756.0
2025-03-10 14:05:00,132.26,132.28,132.04,132.21,200660.0,131.4681,131.488,131.2494,131.4184,200660.0
2025-03-10 14:10:00,132.21,132.49,132.16,132.19,326210.0,131.4184,131.6967,131.3687,131.3985,326210.0
2025-03-10 14:15:00,132.18,132.33,132.15,132.18,120010.0,131.3886,131.5377,131.3587,131.3886,120010.0
2025-03-10 14:20:00,132.18,132.25,132.07,132.15,178553.0,131.3886,131.4581,131.2792,131.3587,178553.0
2025-03-10 14:25:00,132.15,132.18,131.89,131.99,162164.0,131.3587,131.3886,131.1003,131.1997,162164.0
2025-03-10 14:30:00,132.0,132.11,131.94,131.99,120399.0,131.2096,131.319,131.15,131.1997,120399.0
2025-03-10 14:35:00,131.97,132.01,131.84,131.9,165528.0,131.1798,131.2196,131.0506,131.1102,165528.0
2025-03-10 14:40:00,131.87,132.0,131.79,131.93,222933.0,131.0804,131.2096,131.0009,131.1401,222933.0
2025-03-10 14:45:00,131.95,131.97,131.8,131.84,125360.0,131.1599,131.1798,131.0108,131.0506,125360.0
2025-03-10 14:50:00,131.81,131.89,131.64,131.66,109514.0,131.0208,131.1003,130.8518,130.8717,109514.0
2025-03-10 14:55:00,131.67,131.67,131.44,131.5,176097.0,130.8816,130.8816,130.653,130.7126,176097.0
2025-03-10 15:00:00,131.49,131.6,131.25,131.36,205607.0,130.7027,130.812,130.4641,130.5735,205607.0
2025-03-10 15:05:00,131.35,131.48,131.2,131.24,283550.0,130.5635,130.6928,130.4144,130.4542,283550.0
2025-03-10 15:10:00,131.25,131.7,131.1,131.68,248182.0,130.4641,130.9114,130.315,130.8916,248182.0
2025-03-10 15:15:00,131.68,132.01,131.65,131.91,255954.0,130.8916,131.2196,130.8617,131.1202,255954.0
2025-03-10 15:20:00,131.91,132.13,131.86,132.09,213135.0,131.1202,131.3389,131.0705,131.2991,213135.0
2025-03-10 15:25:00,132.09,132.48,132.08,132.11,238121.0,131.2991,131.6868,131.2892,131.319,238121.0
2025-03-10 15:30:00,132.12,132.53,132.11,132.48,160875.0,131.3289,131.7365,131.319,131.6868,160875.0
2025-03-10 15:35:00,132.48,132.61,132.05,132.26,298353.0,131.6868,131.816,131.2593,131.4681,298353.0
2025-03-10 15:40:00,132.25,132.33,131.96,132.01,307457.0,131.4581,131.5377,131.1699,131.2196,307457.0
2025-03-10 15:45:00,132.0,132.35,132.0,132.24,207021.0,131.2096,131.5575,131.2096,131.4482,207021.0
2025-03-10 15:50:00,132.25,132.47,132.02,132.19,397068.0,131.4581,131.6768,131.2295,131.3985,397068.0
2025-03-10 15:55:00,132.19,132.36,132.01,132.17,702758.0,131.3985,131.5675,131.2196,131.3786,702758.0
2025-03-11 09:30:00,131.85,132.02,131.02,131.11,293107.0,131.0605,131.2295,130.2355,130.325,293107.0
2025-03-11 09:35:00,131.07,131.3,130.61,131.27,280722.0,130.2852,130.5138,129.828,130.484,280722.0
2025-03-11 09:40:00,131.25,131.38,130.87,131.34,115851.0,130.4641,130.5934,130.0864,130.5536,115851.0
2025-03-11 09:45:00,131.34,131.56,131.1,131.53,150274.0,130.5536,130.7723,130.315,130.7425,150274.0
2025-03-11 09:50:00,131.59,131.63,131.1,131.15,124629.0,130.8021,130.8419,130.315,130.3647,124629.0
2025-03-11 09:55:00,131.17,131.39,131.03,131.26,140517.0,130.3846,130.6033,130.2455,130.4741,140517.0
2025-03-11 10:00:00,131.24,131.9,130.77,130.87,622311.0,130.4542,131.1102,129.987,130.0864,622311.0
2025-03-11 10:05:00,130.87,131.23,130.8,131.19,239331.0,130.0864,130.4443,130.0168,130.4045,239331.0
2025-03-11 10:10:00,131.16,131.16,130.84,130.89,142261.0,130.3747,130.3747,130.0566,130.1063,142261.0
2025-03-11 10:15:00,130.88,131.05,130.59,130.76,151656.0,130.0963,130.2653,129.8081,129.9771,151656.0
2025-03-11 10:20:00,130.75,130.78,130.36,130.42,119219.0,129.9671,129.9969,129.5795,129.6391,119219.0
2025-03-11 10:25:00,130.43,130.53,130.2,130.3,333984.0,129.649,129.7484,129.4204,129.5198,333984.0
2025-03-11 10:30:00,130.3,130.55,130.17,130.27,200865.0,129.5198,129.7683,129.3906,129.49,200865.0
2025-03-11 10:35:00,130.3,130.33,129.87,129.94,197185.0,129.5198,129.5496,129.0924,129.162,197185.0
2025-03-11 10:40:00,129.95,130.15,129.78,130.02,192204.0,129.1719,129.3707,129.0029,129.2415,192204.0
2025-03-11 10:45:00,130.02,130.14,129.9,129.96,351462.0,129.2415,129.3608,129.1222,129.1819,351462.0
2025-03-11 10:50:00,129.96,130.28,129.88,130.27,193650.0,129.1819,129.4999,129.1023,129.49,193650.0
2025-03-11 10:55:00,130.27,130.27,129.83,129.85,137295.0,129.49,129.49,129.0526,129.0725,137295.0
2025-03-11 11:00:00,129.82,129.96,129.67,129.75,119048.0,129.0427,129.1819,128.8936,128.9731,119048.0
2025-03-11 11:05:00,129.74,130.43,129.73,130.39,184700.0,128.9632,129.649,128.9532,129.6093,184700.0
2025-03-11 11:10:00,130.37,130.51,130.23,130.41,166465.0,129.5894,129.7286,129.4502,129.6292,166465.0
2025-03-11 11:15:00,130.43,130.63,130.41,130.58,163182.0,129.649,129.8478,129.6292,129.7981,163182.0
2025-03-11 11:20:00,130.58,130.78,130.41,130.45,196026.0,129.7981,129.9969,129.6292,129.6689,196026.0
2025-03-11 11:25:00,130.44,130.64,130.32,130.34,195888.0,129.659,129.8578,129.5397,129.5596,195888.0
2025-03-11 11:30:00,130.34,130.74,130.3,130.61,73402.0,129.5596,129.9572,129.5198,129.828,73402.0
2025-03-11 11:35:00,130.59,130.74,130.43,130.74,61892.0,129.8081,129.9572,129.649,129.9572,61892.0
2025-03-11 11:40:00,130.75,131.1,130.75,130.99,84378.0,129.9671,130.315,129.9671,130.2057,84378.0
2025-03-11 11:45:00,131.02,131.1,130.85,131.05,102610.0,130.2355,130.315,130.0665,130.2653,102610.0
2025-03-11 11:50:00,131.05,131.09,130.83,130.93,56794.0,130.2653,130.3051,130.0466,130.146,56794.0
2025-03-11 11:55:00,130.93,130.96,130.5,130.51,78841.0,130.146,130.1759,129.7186,129.7286,78841.0
2025-03-11 12:00:00,130.52,130.66,130.43,130.52,101568.0,129.7385,129.8777,129.649,129.7385,101568.0
2025-03-11 12:05:00,130.49,130.52,130.21,130.28,106624.0,129.7087,129.7385,129.4304,129.4999,106624.0
2025-03-11 12:10:00,130.27,130.27,129.97,129.97,65342.0,129.49,129.49,129.1918,129.1918,65342.0
2025-03-11 12:15:00,130.0,130.16,129.98,130.06,89820.0,129.2216,129.3807,129.2017,129.2813,89820.0
2025-03-11 12:20:00,130.07,130.22,130.02,130.14,63689.0,129.2912,129.4403,129.2415,129.3608,63689.0
2025-03-11 12:25:00,130.15,130.3,130.13,130.21,45858.0,129.3707,129.5198,129.3508,129.4304,45858.0
2025-03-11 12:30:00,130.21,130.36,130.15,130.31,51556.0,129.4304,129.5795,129.3707,129.5298,51556.0
2025-03-11 12:35:00,130.31,130.44,130.11,130.15,78924.0,129.5298,129.659,129.331,129.3707,78924.0
2025-03-11 12:40:00,130.17,130.42,130.06,130.11,116793.0,129.3906,129.6391,129.2813,129.331,116793.0
2025-03-11 12:45:00,130.12,130.21,130.02,130.16,30076.0,129.3409,129.4304,129.2415,129.3807,30076.0
2025-03-11 12:50:00,130.14,130.19,129.93,130.0,52360.0,129.3608,129.4105,129.152,129.2216,52360.0
2025-03-11 12:55:00,130.03,130.06,129.79,129.94,101268.0,129.2514,129.2813,129.0129,129.162,101268.0
2025-03-11 13:00:00,129.93,129.93,129.77,129.85,77786.0,129.152,129.152,128.993,129.0725,77786.0
2025-03-11 13:05:00,129.86,129.89,129.7,129.79,68312.0,129.0825,129.1123,128.9234,129.0129,68312.0
2025-03-11 13:10:00,129.81,129.84,129.72,129.72,31611.0,129.0328,129.0626,128.9433,128.9433,31611.0
2025-03-11 13:15:00,129.7,129.9,129.68,129.77,65602.0,128.9234,129.1222,128.9035,128.993,65602.0
2025-03-11 13:20:00,129.77,129.84,129.57,129.7,113502.0,128.993,129.0626,128.7942,128.9234,113502.0
2025-03-11 13:25:00,129.7,129.75,129.55,129.56,70775.0,128.9234,128.9731,128.7743,128.7843,70775.0
2025-03-11 13:30:00,129.56,129.81,129.54,129.6,202211.0,128.7843,129.0328,128.7644,128.824,202211.0
2025-03-11 13:35:00,129.59,129.64,129.42,129.6,48974.0,128.8141,128.8638,128.6451,128.824,48974.0
2025-03-11 13:40:00,129.61,129.73,129.55,129.68,62283.0,128.834,128.9532,128.7743,128.9035,62283.0
2025-03-11 13:45:00,129.69,130.04,129.65,129.86,81903.0,128.9135,129.2614,128.8737,129.0825,81903.0
2025-03-11 13:50:00,129.84,129.95,129.76,129.83,58389.0,129.0626,129.1719,128.9831,129.0526,58389.0
2025-03-11 13:55:00,129.85,129.85,129.57,129.74,215421.0,129.0725,129.0725,128.7942,128.9632,215421.0
2025-03-11 14:00:00,129.75,130.32,129.72,130.17,128789.0,128.9731,129.5397,128.9433,129.3906,128789.0
2025-03-11 14:05:00,130.21,130.32,130.05,130.2,94171.0,129.4304,129.5397,129.2713,129.4204,94171.0
2025-03-11 14:10:00,130.2,130.5,130.19,130.45,74163.0,129.4204,129.7186,129.4105,129.6689,74163.0
2025-03-11 14:15:00,130.43,130.53,130.34,130.49,74180.0,129.649,129.7484,129.5596,129.7087,74180.0
2025-03-11 14:20:00,130.51,131.01,130.47,130.8,100972.0,129.7286,130.2256,129.6888,130.0168,100972.0
2025-03-11 14:25:00,130.77,130.92,130.69,130.79,60321.0,129.987,130.1361,129.9075,130.0069,60321.0
2025-03-11 14:30:00,130.78,130.84,130.54,130.54,127024.0,129.9969,130.0566,129.7584,129.7584,127024.0
2025-03-11 14:35:00,130.53,130.72,130.43,130.7,74497.0,129.7484,129.9373,129.649,129.9174,74497.0
2025-03-11 14:40:00,130.71,131.24,130.68,131.2,176715.0,129.9274,130.4542,129.8975,130.4144,176715.0
2025-03-11 14:45:00,131.25,131.31,131.05,131.2,84782.0,130.4641,130.5238,130.2653,130.4144,84782.0
2025-03-11 14:50:00,131.22,131.58,131.2,131.43,158072.0,130.4343,130.7922,130.4144,130.6431,158072.0
2025-03-11 14:55:00,131.42,131.51,131.19,131.3,123272.0,130.6331,130.7226,130.4045,130.5138,123272.0
2025-03-11 15:00:00,131.3,131.4,130.86,131.01,159182.0,130.5138,130.6132,130.0765,130.2256,159182.0
2025-03-11 15:05:00,131.03,131.36,131.01,131.12,286711.0,130.2455,130.5735,130.2256,130.3349,286711.0
2025-03-11 15:10:00,131.11,131.14,130.83,130.87,197240.0,130.325,130.3548,130.0466,130.0864,197240.0
2025-03-11 15:15:00,130.85,130.86,130.62,130.75,147708.0,130.0665,130.0765,129.8379,129.9671,147708.0
2025-03-11 15:20:00,130.75,131.02,130.63,130.64,144622.0,129.9671,130.2355,129.8478,129.8578,144622.0
2025-03-11 15:25:00,130.63,130.96,130.6,130.74,94393.0,129.8478,130.1759,129.818,129.9572,94393.0
2025-03-11 15:30:00,130.74,130.95,130.68,130.82,117133.0,129.9572,130.1659,129.8975,130.0367,117133.0
2025-03-11 15:35:00,130.81,131.04,130.69,130.76,108672.0,130.0268,130.2554,129.9075,129.9771,108672.0
2025-03-11 15:40:00,130.77,130.84,130.53,130.83,84670.0,129.987,130.0566,129.7484,130.0466,84670.0
2025-03-11 15:45:00,130.83,130.87,130.6,130.85,76174.0,130.0466,130.0864,129.818,130.0665,76174.0
2025-03-11 15:50:00,130.84,130.84,130.19,130.26,370224.0,130.0566,130.0566,129.4105,129.4801,370224.0
2025-03-11 15:55:00,130.26,130.3,130.05,130.09,666479.0,129.4801,129.5198,129.2713,129.3111,666479.0
2025-03-12 09:30:00,131.31,131.49,130.74,130.76,396287.0,130.5238,130.7027,129.9572,129.9771,396287.0
2025-03-12 09:35:00,130.78,130.81,130.21,130.4,215853.0,129.9969,130.0268,129.4304,129.6192,215853.0
2025-03-12 09:40:00,130.4,130.41,129.83,130.02,211435.0,129.6192,129.6292,129.0526,129.2415,211435.0
2025-03-12 09:45:00,130.05,130.2,129.81,129.99,269904.0,129.2713,129.4204,129.0328,129.2117,269904.0
2025-03-12 09:50:00,130.0,130.19,129.68,129.68,338488.0,129.2216,129.4105,128.9035,128.9035,338488.0
2025-03-12 09:55:00,129.69,129.78,129.47,129.71,337531.0,128.9135,129.0029,128.6948,128.9334,337531.0
2025-03-12 10:00:00,129.7,129.9,129.39,129.45,386876.0,128.9234,129.1222,128.6153,128.6749,386876.0
2025-03-12 10:05:00,129.46,129.76,129.45,129.64,188877.0,128.6849,128.9831,128.6749,128.8638,188877.0
2025-03-12 10:10:00,129.65,129.85,129.56,129.79,108622.0,128.8737,129.0725,128.7843,129.0129,108622.0
2025-03-12 10:15:00,129.78,129.78,129.54,129.71,121966.0,129.0029,129.0029,128.7644,128.9334,121966.0
2025-03-12 10:20:00,129.72,129.89,129.57,129.68,101057.0,128.9433,129.1123,128.7942,128.9035,101057.0
2025-03-12 10:25:00,129.67,129.92,129.66,129.77,62180.0,128.8936,129.1421,128.8837,128.993,62180.0
2025-03-12 10:30:00,129.78,129.78,129.42,129.46,95796.0,129.0029,129.0029,128.6451,128.6849,95796.0
2025-03-12 10:35:00,129.46,129.5,129.3,129.33,144413.0,128.6849,128.7246,128.5258,128.5556,144413.0
2025-03-12 10:40:00,129.31,129.35,129.11,129.18,185933.0,128.5357,128.5755,128.3369,128.4065,185933.0
2025-03-12 10:45:00,129.18,129.28,129.08,129.14,101730.0,128.4065,128.5059,128.3071,128.3668,101730.0
2025-03-12 10:50:00,129.12,129.56,129.08,129.51,104011.0,128.3469,128.7843,128.3071,128.7346,104011.0
2025-03-12 10:55:00,129.51,129.51,129.21,129.25,90984.0,128.7346,128.7346,128.4363,128.4761,90984.0
2025-03-12 11:00:00,129.26,129.29,129.12,129.22,166267.0,128.486,128.5159,128.3469,128.4463,166267.0
2025-03-12 11:05:00,129.23,129.28,128.99,129.21,229850.0,128.4562,128.5059,128.2177,128.4363,229850.0
2025-03-12 11:10:00,129.22,129.27,129.13,129.27,100808.0,128.4463,128.496,128.3568,128.496,100808.0
2025-03-12 11:15:00,129.27,129.5,129.2,129.39,109081.0,128.496,128.7246,128.4264,128.6153,109081.0
2025-03-12 11:20:00,129.4,129.62,129.29,129.58,99247.0,128.6252,128.8439,128.5159,128.8041,99247.0
2025-03-12 11:25:00,129.55,129.77,129.53,129.75,80782.0,128.7743,128.993,128.7544,128.9731,80782.0
2025-03-12 11:30:00,129.75,129.85,129.68,129.8,97133.0,128.9731,129.0725,128.9035,129.0228,97133.0
2025-03-12 11:35:00,129.81,130.0,129.8,129.95,84704.0,129.0328,129.2216,129.0228,129.1719,84704.0
2025-03-12 11:40:00,129.96,130.08,129.9,130.04,70857.0,129.1819,129.3011,129.1222,129.2614,70857.0
2025-03-12 11:45:00,130.05,130.2,129.94,130.13,229992.0,129.2713,129.4204,129.162,129.3508,229992.0
2025-03-12 11:50:00,130.12,130.2,130.08,130.16,68665.0,129.3409,129.4204,129.3011,129.3807,68665.0
2025-03-12 11:55:00,130.16,130.23,129.9,130.23,266396.0,129.3807,129.4502,129.1222,129.4502,266396.0
2025-03-12 12:00:00,130.22,130.23,129.99,130.08,71105.0,129.4403,129.4502,129.2117,129.3011,71105.0
2025-03-12 12:05:00,130.09,130.33,130.07,130.29,165298.0,129.3111,129.5496,129.2912,129.5099,165298.0
2025-03-12 12:10:00,130.28,130.47,130.15,130.42,274102.0,129.4999,129.6888,129.3707,129.6391,274102.0
2025-03-12 12:15:00,130.42,130.44,130.28,130.42,98344.0,129.6391,129.659,129.4999,129.6391,98344.0
2025-03-12 12:20:00,130.44,130.55,130.44,130.5,80338.0,129.659,129.7683,129.659,129.7186,80338.0
2025-03-12 12:25:00,130.49,130.52,130.28,130.4,191151.0,129.7087,129.7385,129.4999,129.6192,191151.0
2025-03-12 12:30:00,130.44,130.63,130.44,130.63,131783.0,129.659,129.8478,129.659,129.8478,131783.0
2025-03-12 12:35:00,130.64,130.64,130.39,130.4,109224.0,129.8578,129.8578,129.6093,129.6192,109224.0
2025-03-12 12:40:00,130.39,130.39,130.06,130.12,142932.0,129.6093,129.6093,129.2813,129.3409,142932.0
2025-03-12 12:45:00,130.13,130.52,130.09,130.49,84838.0,129.3508,129.7385,129.3111,129.7087,84838.0
2025-03-12 12:50:00,130.49,130.52,130.2,130.36,82080.0,129.7087,129.7385,129.4204,129.5795,82080.0
2025-03-12 12:55:00,130.36,130.43,130.05,130.05,94767.0,129.5795,129.649,129.2713,129.2713,94767.0
2025-03-12 13:00:00,130.06,130.19,130.02,130.14,65607.0,129.2813,129.4105,129.2415,129.3608,65607.0
2025-03-12 13:05:00,130.14,130.26,130.01,130.26,95735.0,129.3608,129.4801,129.2316,129.4801,95735.0
2025-03-12 13:10:00,130.27,130.38,130.17,130.38,97071.0,129.49,129.5993,129.3906,129.5993,97071.0
2025-03-12 13:15:00,130.37,130.43,130.27,130.37,116746.0,129.5894,129.649,129.49,129.5894,116746.0
2025-03-12 13:20:00,130.39,130.57,130.38,130.56,63332.0,129.6093,129.7882,129.5993,129.7783,63332.0
2025-03-12 13:25:00,130.55,130.68,130.47,130.68,69285.0,129.7683,129.8975,129.6888,129.8975,69285.0
2025-03-12 13:30:00,130.67,130.78,130.66,130.7,96918.0,129.8876,129.9969,129.8777,129.9174,96918.0
2025-03-12 13:35:00,130.71,130.8,130.62,130.66,69831.0,129.9274,130.0168,129.8379,129.8777,69831.0
2025-03-12 13:40:00,130.67,130.74,130.65,130.65,50486.0,129.8876,129.9572,129.8677,129.8677,50486.0
2025-03-12 13:45:00,130.64,130.75,130.55,130.56,62542.0,129.8578,129.9671,129.7683,129.7783,62542.0
2025-03-12 13:50:00,130.55,130.62,130.35,130.38,77271.0,129.7683,129.8379,129.5695,129.5993,77271.0
2025-03-12 13:55:00,130.37,130.38,130.02,130.03,122907.0,129.5894,129.5993,129.2415,129.2514,122907.0
2025-03-12 14:00:00,130.04,130.32,130.0,130.07,188013.0,129.2614,129.5397,129.2216,129.2912,188013.0
2025-03-12 14:05:00,130.08,130.11,129.97,130.09,54133.0,129.3011,129.331,129.1918,129.3111,54133.0
2025-03-12 14:10:00,130.11,130.37,130.11,130.31,84764.0,129.331,129.5894,129.331,129.5298,84764.0
2025-03-12 14:15:00,130.31,130.42,130.27,130.38,56083.0,129.5298,129.6391,129.49,129.5993,56083.0
2025-03-12 14:20:00,130.41,130.47,130.32,130.43,75409.0,129.6292,129.6888,129.5397,129.649,75409.0
2025-03-12 14:25:00,130.44,130.59,130.41,130.59,127230.0,129.659,129.8081,129.6292,129.8081,127230.0
2025-03-12 14:30:00,130.59,130.73,130.56,130.72,94656.0,129.8081,129.9472,129.7783,129.9373,94656.0
2025-03-12 14:35:00,130.72,130.73,130.6,130.67,54021.0,129.9373,129.9472,129.818,129.8876,54021.0
2025-03-12 14:40:00,130.68,130.91,130.67,130.88,102458.0,129.8975,130.1262,129.8876,130.0963,102458.0
2025-03-12 14:45:00,130.87,130.99,130.78,130.93,50065.0,130.0864,130.2057,129.9969,130.146,50065.0
2025-03-12 14:50:00,130.93,130.94,130.68,130.75,108744.0,130.146,130.156,129.8975,129.9671,108744.0
2025-03-12 14:55:00,130.74,130.87,130.6,130.78,80847.0,129.9572,130.0864,129.818,129.9969,80847.0
2025-03-12 15:00:00,130.78,130.78,130.47,130.69,118748.0,129.9969,129.9969,129.6888,129.9075,118748.0
2025-03-12 15:05:00,130.69,130.73,130.58,130.71,135739.0,129.9075,129.9472,129.7981,129.9274,135739.0
2025-03-12 15:10:00,130.7,130.72,130.56,130.59,98800.0,129.9174,129.9373,129.7783,129.8081,98800.0
2025-03-12 15:15:00,130.58,130.74,130.48,130.72,154780.0,129.7981,129.9572,129.6987,129.9373,154780.0
2025-03-12 15:20:00,130.72,130.73,130.38,130.53,110968.0,129.9373,129.9472,129.5993,129.7484,110968.0
2025-03-12 15:25:00,130.53,130.66,130.53,130.56,206561.0,129.7484,129.8777,129.7484,129.7783,206561.0
2025-03-12 15:30:00,130.56,130.72,130.37,130.39,89911.0,129.7783,129.9373,129.5894,129.6093,89911.0
2025-03-12 15:35:00,130.38,130.43,130.14,130.39,126508.0,129.5993,129.649,129.3608,129.6093,126508.0
2025-03-12 15:40:00,130.39,130.44,130.25,130.42,234846.0,129.6093,129.659,129.4701,129.6391,234846.0
2025-03-12 15:45:00,130.42,130.51,130.23,130.46,193377.0,129.6391,129.7286,129.4502,129.6789,193377.0
2025-03-12 15:50:00,130.45,130.47,130.14,130.34,510848.0,129.6689,129.6888,129.3608,129.5596,510848.0
2025-03-12 15:55:00,130.33,130.42,130.1,130.1,697383.0,129.5496,129.6391,129.321,129.321,697383.0
2025-03-13 09:30:00,129.8,130.05,129.69,130.05,273774.0,129.0228,129.2713,128.9135,129.2713,273774.0
2025-03-13 09:35:00,130.06,130.32,130.05,130.09,217045.0,129.2813,129.5397,129.2713,129.3111,217045.0
2025-03-13 09:40:00,130.1,130.23,129.98,129.99,119428.0,129.321,129.4502,129.2017,129.2117,119428.0
2025-03-13 09:45:00,129.99,130.02,129.67,129.68,122058.0,129.2117,129.2415,128.8936,128.9035,122058.0
2025-03-13 09:50:00,129.68,129.7,129.44,129.48,213936.0,128.9035,128.9234,128.665,128.7047,213936.0
2025-03-13 09:55:00,129.47,129.5,129.23,129.37,209425.0,128.6948,128.7246,128.4562,128.5954,209425.0
2025-03-13 10:00:00,129.36,129.57,129.29,129.44,172232.0,128.5854,128.7942,128.5159,128.665,172232.0
2025-03-13 10:05:00,129.44,129.65,129.44,129.6,96648.0,128.665,128.8737,128.665,128.824,96648.0
2025-03-13 10:10:00,129.6,130.07,129.56,130.06,171584.0,128.824,129.2912,128.7843,129.2813,171584.0
2025-03-13 10:15:00,130.07,130.16,129.99,130.11,138480.0,129.2912,129.3807,129.2117,129.331,138480.0
2025-03-13 10:20:00,130.11,130.25,130.03,130.23,105993.0,129.331,129.4701,129.2514,129.4502,105993.0
2025-03-13 10:25:00,130.25,130.4,129.97,129.99,134741.0,129.4701,129.6192,129.1918,129.2117,134741.0
2025-03-13 10:30:00,129.99,130.24,129.98,130.02,139429.0,129.2117,129.4602,129.2017,129.2415,139429.0
2025-03-13 10:35:00,130.03,130.07,129.8,129.87,58880.0,129.2514,129.2912,129.0228,129.0924,58880.0
2025-03-13 10:40:00,129.86,130.01,129.76,129.96,75885.0,129.0825,129.2316,128.9831,129.1819,75885.0
2025-03-13 10:45:00,129.94,130.03,129.73,129.79,145389.0,129.162,129.2514,128.9532,129.0129,145389.0
2025-03-13 10:50:00,129.78,129.91,129.75,129.81,89686.0,129.0029,129.1322,128.9731,129.0328,89686.0
2025-03-13 10:55:00,129.78,129.81,129.62,129.78,72782.0,129.0029,129.0328,128.8439,129.0029,72782.0
2025-03-13 11:00:00,129.84,129.95,129.75,129.81,91517.0,129.0626,129.1719,128.9731,129.0328,91517.0
2025-03-13 11:05:00,129.8,129.87,129.52,129.58,97300.0,129.0228,129.0924,128.7445,128.8041,97300.0
2025-03-13 11:10:00,129.6,129.66,129.53,129.64,41453.0,128.824,128.8837,128.7544,128.8638,41453.0
2025-03-13 11:15:00,129.65,129.66,129.54,129.65,34341.0,128.8737,128.8837,128.7644,128.8737,34341.0
2025-03-13 11:20:00,129.64,129.68,129.57,129.63,41389.0,128.8638,128.9035,128.7942,128.8538,41389.0
2025-03-13 11:25:00,129.63,129.68,129.43,129.49,60462.0,128.8538,128.9035,128.655,128.7147,60462.0
2025-03-13 11:30:00,129.47,129.53,129.36,129.42,97053.0,128.6948,128.7544,128.5854,128.6451,97053.0
2025-03-13 11:35:00,129.4,129.41,129.1,129.18,80092.0,128.6252,128.6352,128.327,128.4065,80092.0
2025-03-13 11:40:00,129.19,129.63,129.08,129.41,371568.0,128.4165,128.8538,128.3071,128.6352,371568.0
2025-03-13 11:45:00,129.38,129.43,129.19,129.32,375725.0,128.6053,128.655,128.4165,128.5457,375725.0
2025-03-13 11:50:00,129.31,129.31,129.1,129.15,55097.0,128.5357,128.5357,128.327,128.3767,55097.0
2025-03-13 11:55:00,129.16,129.18,129.01,129.08,85215.0,128.3866,128.4065,128.2375,128.3071,85215.0
2025-03-13 12:00:00,129.08,129.36,129.03,129.35,248631.0,128.3071,128.5854,128.2574,128.5755,248631.0
2025-03-13 12:05:00,129.35,129.51,129.15,129.44,201583.0,128.5755,128.7346,128.3767,128.665,201583.0
2025-03-13 12:10:00,129.44,129.45,129.27,129.27,49104.0,128.665,128.6749,128.496,128.496,49104.0
2025-03-13 12:15:00,129.26,129.28,129.09,129.27,50592.0,128.486,128.5059,128.3171,128.496,50592.0
2025-03-13 12:20:00,129.26,129.33,129.15,129.19,52907.0,128.486,128.5556,128.3767,128.4165,52907.0
2025-03-13 12:25:00,129.19,129.22,129.11,129.13,62431.0,128.4165,128.4463,128.3369,128.3568,62431.0
2025-03-13 12:30:00,129.13,129.4,129.05,129.4,122990.0,128.3568,128.6252,128.2773,128.6252,122990.0
2025-03-13 12:35:00,129.37,129.57,129.27,129.55,151181.0,128.5954,128.7942,128.496,128.7743,151181.0
2025-03-13 12:40:00,129.56,129.58,129.3,129.32,41845.0,128.7843,128.8041,128.5258,128.5457,41845.0
2025-03-13 12:45:00,129.31,129.36,129.01,129.19,149574.0,128.5357,128.5854,128.2375,128.4165,149574.0
2025-03-13 12:50:00,129.2,129.43,129.15,129.25,80336.0,128.4264,128.655,128.3767,128.4761,80336.0
2025-03-13 12:55:00,129.26,129.38,129.21,129.38,71049.0,128.486,128.6053,128.4363,128.6053,71049.0
2025-03-13 13:00:00,129.36,129.43,129.23,129.41,41848.0,128.5854,128.655,128.4562,128.6352,41848.0
2025-03-13 13:05:00,129.4,129.51,129.13,129.14,94378.0,128.6252,128.7346,128.3568,128.3668,94378.0
2025-03-13 13:10:00,129.13,129.15,128.94,129.0,50493.0,128.3568,128.3767,128.168,128.2276,50493.0
2025-03-13 13:15:00,128.98,129.01,128.75,128.78,65182.0,128.2077,128.2375,127.9791,128.0089,65182.0
2025-03-13 13:20:00,128.8,128.91,128.77,128.8,60493.0,128.0288,128.1381,127.999,128.0288,60493.0
2025-03-13 13:25:00,128.8,128.81,128.68,128.73,165048.0,128.0288,128.0387,127.9095,127.9592,165048.0
2025-03-13 13:30:00,128.71,128.72,128.49,128.53,70121.0,127.9393,127.9493,127.7207,127.7604,70121.0
2025-03-13 13:35:00,128.52,128.55,128.37,128.39,77077.0,127.7505,127.7803,127.6014,127.6213,77077.0
2025-03-13 13:40:00,128.39,128.53,128.38,128.44,105307.0,127.6213,127.7604,127.6113,127.671,105307.0
2025-03-13 13:45:00,128.44,128.46,128.26,128.33,81932.0,127.671,127.6908,127.492,127.5616,81932.0
2025-03-13 13:50:00,128.32,128.52,128.3,128.48,93415.0,127.5517,127.7505,127.5318,127.7107,93415.0
2025-03-13 13:55:00,128.49,128.5,128.37,128.37,79893.0,127.7207,127.7306,127.6014,127.6014,79893.0
2025-03-13 14:00:00,128.37,128.76,128.34,128.67,68819.0,127.6014,127.989,127.5716,127.8996,68819.0
2025-03-13 14:05:00,128.65,128.88,128.62,128.81,40028.0,127.8797,128.1083,127.8499,128.0387,40028.0
2025-03-13 14:10:00,128.8,129.15,128.79,129.05,107969.0,128.0288,128.3767,128.0189,128.2773,107969.0
2025-03-13 14:15:00,129.03,129.03,128.82,128.88,64884.0,128.2574,128.2574,128.0487,128.1083,64884.0
2025-03-13 14:20:00,128.86,129.02,128.83,128.97,81986.0,128.0884,128.2475,128.0586,128.1978,81986.0
2025-03-13 14:25:00,128.99,129.04,128.87,128.99,128061.0,128.2177,128.2674,128.0984,128.2177,128061.0
2025-03-13 14:30:00,129.01,129.2,128.89,129.08,47111.0,128.2375,128.4264,128.1183,128.3071,47111.0
2025-03-13 14:35:00,129.08,129.19,129.05,129.1,63079.0,128.3071,128.4165,128.2773,128.327,63079.0
2025-03-13 14:40:00,129.09,129.25,129.04,129.23,26717.0,128.3171,128.4761,128.2674,128.4562,26717.0
2025-03-13 14:45:00,129.22,129.38,129.11,129.34,167134.0,128.4463,128.6053,128.3369,128.5656,167134.0
2025-03-13 14:50:00,129.34,129.38,129.17,129.31,287680.0,128.5656,128.6053,128.3966,128.5357,287680.0
2025-03-13 14:55:00,129.28,129.35,129.18,129.34,89988.0,128.5059,128.5755,128.4065,128.5656,89988.0
2025-03-13 15:00:00,129.31,129.5,129.16,129.18,103006.0,128.5357,128.7246,128.3866,128.4065,103006.0
2025-03-13 15:05:00,129.17,129.19,128.93,128.99,50550.0,128.3966,128.4165,128.158,128.2177,50550.0
2025-03-13 15:10:00,128.98,129.22,128.93,129.16,49819.0,128.2077,128.4463,128.158,128.3866,49819.0
2025-03-13 15:15:00,129.16,129.22,129.08,129.16,158548.0,128.3866,128.4463,128.3071,128.3866,158548.0
2025-03-13 15:20:00,129.15,129.15,129.01,129.02,51328.0,128.3767,128.3767,128.2375,128.2475,51328.0
2025-03-13 15:25:00,129.0,129.03,128.64,128.79,180747.0,128.2276,128.2574,127.8698,128.0189,180747.0
2025-03-13 15:30:00,128.8,129.02,128.74,128.97,211956.0,128.0288,128.2475,127.9692,128.1978,211956.0
2025-03-13 15:35:00,128.95,128.95,128.63,128.65,117280.0,128.1779,128.1779,127.8598,127.8797,117280.0
2025-03-13 15:40:00,128.66,128.88,128.65,128.84,120593.0,127.8896,128.1083,127.8797,128.0686,120593.0
2025-03-13 15:45:00,128.82,128.94,128.78,128.9,137422.0,128.0487,128.168,128.0089,128.1282,137422.0
2025-03-13 15:50:00,128.9,128.9,128.68,128.74,267667.0,128.1282,128.1282,127.9095,127.9692,267667.0
2025-03-13 15:55:00,128.77,128.84,128.63,128.77,363799.0,127.999,128.0686,127.8598,127.999,363799.0
2025-03-14 09:30:00,130.15,130.18,129.47,129.69,598283.0,129.3707,129.4005,128.6948,128.9135,598283.0
2025-03-14 09:35:00,129.68,129.95,129.65,129.84,151004.0,128.9035,129.1719,128.8737,129.0626,151004.0
2025-03-14 09:40:00,129.82,130.11,129.82,130.1,85623.0,129.0427,129.331,129.0427,129.321,85623.0
2025-03-14 09:45:00,130.11,130.47,130.09,130.46,80295.0,129.331,129.6888,129.3111,129.6789,80295.0
2025-03-14 09:50:00,130.46,130.75,130.38,130.72,70764.0,129.6789,129.9671,129.5993,129.9373,70764.0
2025-03-14 09:55:00,130.7,130.7,130.32,130.39,88289.0,129.9174,129.9174,129.5397,129.6093,88289.0
2025-03-14 10:00:00,130.38,130.39,129.59,130.37,709779.0,129.5993,129.6093,128.8141,129.5894,709779.0
2025-03-14 10:05:00,130.36,130.48,130.15,130.15,70518.0,129.5795,129.6987,129.3707,129.3707,70518.0
2025-03-14 10:10:00,130.16,130.31,130.03,130.09,102149.0,129.3807,129.5298,129.2514,129.3111,102149.0
2025-03-14 10:15:00,130.06,130.11,129.91,130.06,92073.0,129.2813,129.331,129.1322,129.2813,92073.0
2025-03-14 10:20:00,130.04,130.11,129.83,130.11,43141.0,129.2614,129.331,129.0526,129.331,43141.0
2025-03-14 10:25:00,130.11,130.12,130.01,130.09,100252.0,129.331,129.3409,129.2316,129.3111,100252.0
2025-03-14 10:30:00,130.06,130.21,130.05,130.17,85304.0,129.2813,129.4304,129.2713,129.3906,85304.0
2025-03-14 10:35:00,130.2,130.43,130.09,130.43,55771.0,129.4204,129.649,129.3111,129.649,55771.0
2025-03-14 10:40:00,130.42,130.49,130.3,130.49,78925.0,129.6391,129.7087,129.5198,129.7087,78925.0
2025-03-14 10:45:00,130.5,130.59,130.48,130.53,98633.0,129.7186,129.8081,129.6987,129.7484,98633.0
2025-03-14 10:50:00,130.53,130.78,130.53,130.75,62143.0,129.7484,129.9969,129.7484,129.9671,62143.0
2025-03-14 10:55:00,130.75,130.94,130.65,130.94,84996.0,129.9671,130.156,129.8677,130.156,84996.0
2025-03-14 11:00:00,130.95,131.03,130.84,130.87,75866.0,130.1659,130.2455,130.0566,130.0864,75866.0
2025-03-14 11:05:00,130.9,130.93,130.79,130.8,39971.0,130.1162,130.146,130.0069,130.0168,39971.0
2025-03-14 11:10:00,130.8,130.96,130.8,130.93,67138.0,130.0168,130.1759,130.0168,130.146,67138.0
2025-03-14 11:15:00,130.93,131.06,130.9,131.02,43717.0,130.146,130.2753,130.1162,130.2355,43717.0
2025-03-14 11:20:00,131.05,131.08,130.96,131.08,61752.0,130.2653,130.2952,130.1759,130.2952,61752.0
2025-03-14 11:25:00,131.1,131.12,130.96,131.03,47108.0,130.315,130.3349,130.1759,130.2455,47108.0
2025-03-14 11:30:00,131.04,131.21,131.04,131.12,85523.0,130.2554,130.4244,130.2554,130.3349,85523.0
2025-03-14 11:35:00,131.1,131.14,130.9,130.94,57987.0,130.315,130.3548,130.1162,130.156,57987.0
2025-03-14 11:40:00,130.93,131.04,130.9,131.04,53235.0,130.146,130.2554,130.1162,130.2554,53235.0
2025-03-14 11:45:00,131.06,131.09,130.91,131.0,52399.0,130.2753,130.3051,130.1262,130.2156,52399.0
2025-03-14 11:50:00,131.0,131.02,130.9,131.02,34213.0,130.2156,130.2355,130.1162,130.2355,34213.0
2025-03-14 11:55:00,131.01,131.15,130.98,131.11,138791.0,130.2256,130.3647,130.1957,130.325,138791.0
2025-03-14 12:00:00,131.12,131.15,131.0,131.02,45246.0,130.3349,130.3647,130.2156,130.2355,45246.0
2025-03-14 12:05:00,130.99,131.05,130.87,130.89,93844.0,130.2057,130.2653,130.0864,130.1063,93844.0
2025-03-14 12:10:00,130.88,130.93,130.82,130.87,67371.0,130.0963,130.146,130.0367,130.0864,67371.0
2025-03-14 12:15:00,130.86,130.86,130.68,130.7,76157.0,130.0765,130.0765,129.8975,129.9174,76157.0
2025-03-14 12:20:00,130.71,130.81,130.69,130.79,49060.0,129.9274,130.0268,129.9075,130.0069,49060.0
2025-03-14 12:25:00,130.78,130.82,130.5,130.58,34298.0,129.9969,130.0367,129.7186,129.7981,34298.0
2025-03-14 12:30:00,130.57,130.69,130.57,130.69,43883.0,129.7882,129.9075,129.7882,129.9075,43883.0
2025-03-14 12:35:00,130.69,130.84,130.67,130.68,68489.0,129.9075,130.0566,129.8876,129.8975,68489.0
2025-03-14 12:40:00,130.68,130.86,130.68,130.82,138286.0,129.8975,130.0765,129.8975,130.0367,138286.0
2025-03-14 12:45:00,130.81,130.85,130.76,130.84,41874.0,130.0268,130.0665,129.9771,130.0566,41874.0
2025-03-14 12:50:00,130.84,131.02,130.84,131.0,52464.0,130.0566,130.2355,130.0566,130.2156,52464.0
2025-03-14 12:55:00,131.0,131.06,130.94,131.03,54524.0,130.2156,130.2753,130.156,130.2455,54524.0
2025-03-14 13:00:00,131.03,131.2,130.97,131.06,151898.0,130.2455,130.4144,130.1858,130.2753,151898.0
2025-03-14 13:05:00,131.07,131.22,131.04,131.16,58642.0,130.2852,130.4343,130.2554,130.3747,58642.0
2025-03-14 13:10:00,131.17,131.17,130.99,131.03,44991.0,130.3846,130.3846,130.2057,130.2455,44991.0
2025-03-14 13:15:00,131.03,131.12,130.95,130.99,61427.0,130.2455,130.3349,130.1659,130.2057,61427.0
2025-03-14 13:20:00,130.98,131.07,130.93,130.96,47481.0,130.1957,130.2852,130.146,130.1759,47481.0
2025-03-14 13:25:00,130.97,131.06,130.88,130.93,40801.0,130.1858,130.2753,130.0963,130.146,40801.0
2025-03-14 13:30:00,130.93,131.03,130.9,130.91,89092.0,130.146,130.2455,130.1162,130.1262,89092.0
2025-03-14 13:35:00,130.92,131.0,130.79,130.91,88788.0,130.1361,130.2156,130.0069,130.1262,88788.0
2025-03-14 13:40:00,130.92,130.93,130.7,130.71,31383.0,130.1361,130.146,129.9174,129.9274,31383.0
2025-03-14 13:45:00,130.7,130.77,130.68,130.74,30358.0,129.9174,129.987,129.8975,129.9572,30358.0
2025-03-14 13:50:00,130.75,130.83,130.71,130.82,61195.0,129.9671,130.0466,129.9274,130.0367,61195.0
2025-03-14 13:55:00,130.81,130.82,130.67,130.68,57693.0,130.0268,130.0367,129.8876,129.8975,57693.0
2025-03-14 14:00:00,130.69,130.93,130.69,130.92,68986.0,129.9075,130.146,129.9075,130.1361,68986.0
2025-03-14 14:05:00,130.91,131.0,130.87,130.96,61754.0,130.1262,130.2156,130.0864,130.1759,61754.0
2025-03-14 14:10:00,130.95,130.98,130.83,130.85,34644.0,130.1659,130.1957,130.0466,130.0665,34644.0
2025-03-14 14:15:00,130.84,130.92,130.79,130.87,25618.0,130.0566,130.1361,130.0069,130.0864,25618.0
2025-03-14 14:20:00,130.85,130.89,130.74,130.77,46934.0,130.0665,130.1063,129.9572,129.987,46934.0
2025-03-14 14:25:00,130.78,130.88,130.78,130.82,45101.0,129.9969,130.0963,129.9969,130.0367,45101.0
2025-03-14 14:30:00,130.83,131.05,130.83,131.02,49669.0,130.0466,130.2653,130.0466,130.2355,49669.0
2025-03-14 14:35:00,131.03,131.13,130.94,131.12,54627.0,130.2455,130.3449,130.156,130.3349,54627.0
2025-03-14 14:40:00,131.1,131.13,130.98,131.04,96505.0,130.315,130.3449,130.1957,130.2554,96505.0
2025-03-14 14:45:00,131.04,131.16,131.02,131.09,36321.0,130.2554,130.3747,130.2355,130.3051,36321.0
2025-03-14 14:50:00,131.1,131.11,130.99,131.01,70662.0,130.315,130.325,130.2057,130.2256,70662.0
2025-03-14 14:55:00,131.01,131.01,130.86,130.94,41865.0,130.2256,130.2256,130.0765,130.156,41865.0
2025-03-14 15:00:00,130.94,131.09,130.9,131.08,84669.0,130.156,130.3051,130.1162,130.2952,84669.0
2025-03-14 15:05:00,131.08,131.16,131.07,131.12,45914.0,130.2952,130.3747,130.2852,130.3349,45914.0
2025-03-14 15:10:00,131.12,131.21,131.07,131.2,52222.0,130.3349,130.4244,130.2852,130.4144,52222.0
2025-03-14 15:15:00,131.2,131.2,131.07,131.12,33563.0,130.4144,130.4144,130.2852,130.3349,33563.0
2025-03-14 15:20:00,131.12,131.17,131.03,131.08,60505.0,130.3349,130.3846,130.2455,130.2952,60505.0
2025-03-14 15:25:00,131.09,131.16,131.01,131.03,55723.0,130.3051,130.3747,130.2256,130.2455,55723.0
2025-03-14 15:30:00,131.03,131.15,131.02,131.04,86362.0,130.2455,130.3647,130.2355,130.2554,86362.0
2025-03-14 15:35:00,131.03,131.04,130.91,130.96,96593.0,130.2455,130.2554,130.1262,130.1759,96593.0
2025-03-14 15:40:00,130.96,131.06,130.87,131.05,139885.0,130.1759,130.2753,130.0864,130.2653,139885.0
2025-03-14 15:45:00,131.04,131.16,130.97,131.11,239516.0,130.2554,130.3747,130.1858,130.325,239516.0
2025-03-14 15:50:00,131.1,131.22,130.95,131.22,233437.0,130.315,130.4343,130.1659,130.4343,233437.0
2025-03-14 15:55:00,131.21,131.38,131.1,131.13,434487.0,130.4244,130.5934,130.315,130.3449,434487.0
2025-03-17 09:30:00,130.92,131.83,130.8,131.82,296663.0,130.1361,131.0407,130.0168,131.0307,296663.0
2025-03-17 09:35:00,131.83,132.13,131.82,132.04,339537.0,131.0407,131.3389,131.0307,131.2494,339537.0
2025-03-17 09:40:00,132.04,132.3,131.99,132.29,227769.0,131.2494,131.5078,131.1997,131.4979,227769.0
2025-03-17 09:45:00,132.29,132.5,132.18,132.18,196885.0,131.4979,131.7066,131.3886,131.3886,196885.0
2025-03-17 09:50:00,132.18,132.3,132.06,132.27,125402.0,131.3886,131.5078,131.2693,131.478,125402.0
2025-03-17 09:55:00,132.26,132.31,132.03,132.08,177231.0,131.4681,131.5178,131.2395,131.2892,177231.0
2025-03-17 10:00:00,132.09,132.2,131.99,132.09,121128.0,131.2991,131.4084,131.1997,131.2991,121128.0
2025-03-17 10:05:00,132.11,132.28,132.05,132.25,58127.0,131.319,131.488,131.2593,131.4581,58127.0
2025-03-17 10:10:00,132.26,132.44,132.23,132.38,35635.0,131.4681,131.647,131.4383,131.5874,35635.0
2025-03-17 10:15:00,132.4,132.46,132.31,132.37,36582.0,131.6072,131.6669,131.5178,131.5774,36582.0
2025-03-17 10:20:00,132.37,132.55,132.36,132.49,52663.0,131.5774,131.7563,131.5675,131.6967,52663.0
2025-03-17 10:25:00,132.51,132.58,132.35,132.36,40949.0,131.7166,131.7862,131.5575,131.5675,40949.0
2025-03-17 10:30:00,132.35,132.45,132.24,132.34,94641.0,131.5575,131.6569,131.4482,131.5476,94641.0
2025-03-17 10:35:00,132.36,132.56,132.21,132.53,32428.0,131.5675,131.7663,131.4184,131.7365,32428.0
2025-03-17 10:40:00,132.51,132.63,132.43,132.6,43682.0,131.7166,131.8359,131.6371,131.806,43682.0
2025-03-17 10:45:00,132.6,132.62,132.45,132.54,64667.0,131.806,131.8259,131.6569,131.7464,64667.0
2025-03-17 10:50:00,132.54,132.54,132.36,132.37,49847.0,131.7464,131.7464,131.5675,131.5774,49847.0
2025-03-17 10:55:00,132.38,132.38,132.22,132.32,31689.0,131.5874,131.5874,131.4283,131.5277,31689.0
2025-03-17 11:00:00,132.33,132.46,132.31,132.39,33174.0,131.5377,131.6669,131.5178,131.5973,33174.0
2025-03-17 11:05:00,132.4,132.42,132.29,132.4,51192.0,131.6072,131.6271,131.4979,131.6072,51192.0
2025-03-17 11:10:00,132.42,132.6,132.36,132.6,47311.0,131.6271,131.806,131.5675,131.806,47311.0
2025-03-17 11:15:00,132.61,132.81,132.54,132.8,116681.0,131.816,132.0148,131.7464,132.0049,116681.0
2025-03-17 11:20:00,132.81,132.81,132.72,132.78,43472.0,132.0148,132.0148,131.9253,131.985,43472.0
2025-03-17 11:25:00,132.79,132.8,132.63,132.63,24637.0,131.9949,132.0049,131.8359,131.8359,24637.0
2025-03-17 11:30:00,132.63,132.69,132.31,132.42,63963.0,131.8359,131.8955,131.5178,131.6271,63963.0
2025-03-17 11:35:00,132.42,132.52,132.38,132.42,39742.0,131.6271,131.7265,131.5874,131.6271,39742.0
2025-03-17 11:40:00,132.42,132.51,132.39,132.45,21357.0,131.6271,131.7166,131.5973,131.6569,21357.0
2025-03-17 11:45:00,132.44,132.54,132.37,132.53,56381.0,131.647,131.7464,131.5774,131.7365,56381.0
2025-03-17 11:50:00,132.52,132.63,132.47,132.63,16308.0,131.7265,131.8359,131.6768,131.8359,16308.0
2025-03-17 11:55:00,132.64,132.65,132.49,132.51,21430.0,131.8458,131.8558,131.6967,131.7166,21430.0
2025-03-17 12:00:00,132.52,132.63,132.4,132.61,41920.0,131.7265,131.8359,131.6072,131.816,41920.0
2025-03-17 12:05:00,132.63,132.85,132.62,132.83,44623.0,131.8359,132.0546,131.8259,132.0347,44623.0
2025-03-17 12:10:00,132.83,132.83,132.71,132.75,35034.0,132.0347,132.0347,131.9154,131.9552,35034.0
2025-03-17 12:15:00,132.73,132.75,132.59,132.62,58991.0,131.9353,131.9552,131.7961,131.8259,58991.0
2025-03-17 12:20:00,132.62,132.62,132.5,132.55,50896.0,131.8259,131.8259,131.7066,131.7563,50896.0
2025-03-17 12:25:00,132.54,132.57,132.46,132.5,33110.0,131.7464,131.7762,131.6669,131.7066,33110.0
2025-03-17 12:30:00,132.5,132.54,132.43,132.5,39031.0,131.7066,131.7464,131.6371,131.7066,39031.0
2025-03-17 12:35:00,132.5,132.58,132.48,132.5,48932.0,131.7066,131.7862,131.6868,131.7066,48932.0
2025-03-17 12:40:00,132.48,132.5,132.38,132.43,61020.0,131.6868,131.7066,131.5874,131.6371,61020.0
2025-03-17 12:45:00,132.42,132.53,132.35,132.53,73111.0,131.6271,131.7365,131.5575,131.7365,73111.0
2025-03-17 12:50:00,132.54,132.64,132.47,132.62,67368.0,131.7464,131.8458,131.6768,131.8259,67368.0
2025-03-17 12:55:00,132.65,132.71,132.64,132.64,60331.0,131.8558,131.9154,131.8458,131.8458,60331.0
2025-03-17 13:00:00,132.63,132.67,132.51,132.55,23563.0,131.8359,131.8756,131.7166,131.7563,23563.0
2025-03-17 13:05:00,132.56,132.74,132.55,132.74,44735.0,131.7663,131.9452,131.7563,131.9452,44735.0
2025-03-17 13:10:00,132.74,132.8,132.69,132.77,25150.0,131.9452,132.0049,131.8955,131.975,25150.0
2025-03-17 13:15:00,132.77,132.77,132.7,132.75,15421.0,131.975,131.975,131.9055,131.9552,15421.0
2025-03-17 13:20:00,132.76,132.82,132.68,132.78,48585.0,131.9651,132.0247,131.8856,131.985,48585.0
2025-03-17 13:25:00,132.78,132.88,132.78,132.82,37386.0,131.985,132.0844,131.985,132.0247,37386.0
2025-03-17 13:30:00,132.84,132.91,132.79,132.89,35709.0,132.0446,132.1142,131.9949,132.0943,35709.0
2025-03-17 13:35:00,132.89,133.06,132.87,133.02,76054.0,132.0943,132.2633,132.0744,132.2235,76054.0
2025-03-17 13:40:00,133.02,133.09,132.98,133.06,39894.0,132.2235,132.2931,132.1838,132.2633,39894.0
2025-03-17 13:45:00,133.06,133.07,132.96,133.05,36531.0,132.2633,132.2732,132.1639,132.2534,36531.0
2025-03-17 13:50:00,133.05,133.18,133.05,133.13,24360.0,132.2534,132.3826,132.2534,132.3329,24360.0
2025-03-17 13:55:00,133.12,133.17,133.1,133.16,16619.0,132.3229,132.3726,132.3031,132.3627,16619.0
2025-03-17 14:00:00,133.16,133.34,133.16,133.21,166120.0,132.3627,132.5416,132.3627,132.4124,166120.0
2025-03-17 14:05:00,133.22,133.32,133.19,133.32,40260.0,132.4223,132.5217,132.3925,132.5217,40260.0
2025-03-17 14:10:00,133.31,133.44,133.26,133.4,65328.0,132.5118,132.641,132.4621,132.6013,65328.0
2025-03-17 14:15:00,133.4,133.46,133.33,133.41,36359.0,132.6013,132.6609,132.5317,132.6112,36359.0
2025-03-17 14:20:00,133.42,133.44,133.27,133.33,84660.0,132.6211,132.641,132.472,132.5317,84660.0
2025-03-17 14:25:00,133.34,133.38,133.31,133.33,28665.0,132.5416,132.5814,132.5118,132.5317,28665.0
2025-03-17 14:30:00,133.33,133.41,133.29,133.38,55447.0,132.5317,132.6112,132.4919,132.5814,55447.0
2025-03-17 14:35:00,133.38,133.41,133.28,133.38,33599.0,132.5814,132.6112,132.482,132.5814,33599.0
2025-03-17 14:40:00,133.37,133.38,133.31,133.35,65015.0,132.5714,132.5814,132.5118,132.5516,65015.0
2025-03-17 14:45:00,133.34,133.55,133.32,133.44,130613.0,132.5416,132.7504,132.5217,132.641,130613.0
2025-03-17 14:50:00,133.44,133.54,133.42,133.49,33103.0,132.641,132.7404,132.6211,132.6907,33103.0
2025-03-17 14:55:00,133.49,133.52,133.37,133.37,37505.0,132.6907,132.7205,132.5714,132.5714,37505.0
2025-03-17 15:00:00,133.38,133.39,133.29,133.33,54299.0,132.5814,132.5913,132.4919,132.5317,54299.0
2025-03-17 15:05:00,133.34,133.44,133.33,133.35,42437.0,132.5416,132.641,132.5317,132.5516,42437.0
2025-03-17 15:10:00,133.36,133.36,133.23,133.29,66187.0,132.5615,132.5615,132.4323,132.4919,66187.0
2025-03-17 15:15:00,133.29,133.32,133.2,133.32,40239.0,132.4919,132.5217,132.4025,132.5217,40239.0
2025-03-17 15:20:00,133.34,133.44,133.34,133.4,51013.0,132.5416,132.641,132.5416,132.6013,51013.0
2025-03-17 15:25:00,133.39,133.47,133.35,133.47,39869.0,132.5913,132.6708,132.5516,132.6708,39869.0
2025-03-17 15:30:00,133.46,133.49,133.37,133.4,81148.0,132.6609,132.6907,132.5714,132.6013,81148.0
2025-03-17 15:35:00,133.39,133.42,133.3,133.34,67787.0,132.5913,132.6211,132.5019,132.5416,67787.0
2025-03-17 15:40:00,133.34,133.39,133.3,133.38,173705.0,132.5416,132.5913,132.5019,132.5814,173705.0
2025-03-17 15:45:00,133.38,133.39,133.25,133.31,140554.0,132.5814,132.5913,132.4522,132.5118,140554.0
2025-03-17 15:50:00,133.31,133.31,133.11,133.19,242562.0,132.5118,132.5118,132.313,132.3925,242562.0
2025-03-17 15:55:00,133.19,133.22,132.93,132.94,537983.0,132.3925,132.4223,132.1341,132.144,537983.0
2025-03-18 09:30:00,132.38,132.58,132.24,132.38,365300.0,131.5874,131.7862,131.4482,131.5874,365300.0
2025-03-18 09:35:00,132.35,132.47,132.14,132.16,164384.0,131.5575,131.6768,131.3488,131.3687,164384.0
2025-03-18 09:40:00,132.15,132.44,132.1,132.18,198762.0,131.3587,131.647,131.309,131.3886,198762.0
2025-03-18 09:45:00,132.18,132.31,132.04,132.21,127749.0,131.3886,131.5178,131.2494,131.4184,127749.0
2025-03-18 09:50:00,132.2,132.28,131.99,132.03,115093.0,131.4084,131.488,131.1997,131.2395,115093.0
2025-03-18 09:55:00,131.99,132.17,131.96,132.01,63933.0,131.1997,131.3786,131.1699,131.2196,63933.0
2025-03-18 10:00:00,132.01,132.15,131.9,132.0,77528.0,131.2196,131.3587,131.1102,131.2096,77528.0
2025-03-18 10:05:00,132.01,132.21,131.95,132.12,86458.0,131.2196,131.4184,131.1599,131.3289,86458.0
2025-03-18 10:10:00,132.12,132.15,131.92,132.09,172695.0,131.3289,131.3587,131.1301,131.2991,172695.0
2025-03-18 10:15:00,132.09,132.22,132.0,132.08,84390.0,131.2991,131.4283,131.2096,131.2892,84390.0
2025-03-18 10:20:00,132.08,132.2,132.06,132.17,76371.0,131.2892,131.4084,131.2693,131.3786,76371.0
2025-03-18 10:25:00,132.18,132.29,132.16,132.25,80504.0,131.3886,131.4979,131.3687,131.4581,80504.0
2025-03-18 10:30:00,132.27,132.3,132.18,132.25,54676.0,131.478,131.5078,131.3886,131.4581,54676.0
2025-03-18 10:35:00,132.25,132.31,132.21,132.3,46688.0,131.4581,131.5178,131.4184,131.5078,46688.0
2025-03-18 10:40:00,132.3,132.33,132.08,132.1,121107.0,131.5078,131.5377,131.2892,131.309,121107.0
2025-03-18 10:45:00,132.1,132.1,131.92,131.97,51350.0,131.309,131.309,131.1301,131.1798,51350.0
2025-03-18 10:50:00,131.97,132.09,131.96,132.02,38182.0,131.1798,131.2991,131.1699,131.2295,38182.0
2025-03-18 10:55:00,132.02,132.12,131.79,131.8,100111.0,131.2295,131.3289,131.0009,131.0108,100111.0
2025-03-18 11:00:00,131.82,131.84,131.45,131.61,136997.0,131.0307,131.0506,130.6629,130.822,136997.0
2025-03-18 11:05:00,131.61,131.61,131.34,131.41,83095.0,130.822,130.822,130.5536,130.6232,83095.0
2025-03-18 11:10:00,131.42,131.51,131.37,131.5,74964.0,130.6331,130.7226,130.5834,130.7126,74964.0
2025-03-18 11:15:00,131.47,131.5,131.3,131.38,41320.0,130.6828,130.7126,130.5138,130.5934,41320.0
2025-03-18 11:20:00,131.39,131.41,131.19,131.23,28696.0,130.6033,130.6232,130.4045,130.4443,28696.0
2025-03-18 11:25:00,131.24,131.42,131.23,131.23,56391.0,130.4542,130.6331,130.4443,130.4443,56391.0
2025-03-18 11:30:00,131.21,131.33,131.17,131.26,168357.0,130.4244,130.5437,130.3846,130.4741,168357.0
2025-03-18 11:35:00,131.25,131.4,131.23,131.4,51332.0,130.4641,130.6132,130.4443,130.6132,51332.0
2025-03-18 11:40:00,131.4,131.47,131.3,131.42,29447.0,130.6132,130.6828,130.5138,130.6331,29447.0
2025-03-18 11:45:00,131.42,131.44,131.23,131.24,37658.0,130.6331,130.653,130.4443,130.4542,37658.0
2025-03-18 11:50:00,131.23,131.28,131.15,131.19,39271.0,130.4443,130.494,130.3647,130.4045,39271.0
2025-03-18 11:55:00,131.18,131.24,131.12,131.22,53093.0,130.3946,130.4542,130.3349,130.4343,53093.0
2025-03-18 12:00:00,131.21,131.38,131.17,131.35,45173.0,130.4244,130.5934,130.3846,130.5635,45173.0
2025-03-18 12:05:00,131.34,131.4,131.3,131.33,66780.0,130.5536,130.6132,130.5138,130.5437,66780.0
2025-03-18 12:10:00,131.35,131.58,131.35,131.57,91574.0,130.5635,130.7922,130.5635,130.7822,91574.0
2025-03-18 12:15:00,131.58,131.64,131.44,131.47,42155.0,130.7922,130.8518,130.653,130.6828,42155.0
2025-03-18 12:20:00,131.46,131.61,131.46,131.61,23170.0,130.6729,130.822,130.6729,130.822,23170.0
2025-03-18 12:25:00,131.61,131.83,131.59,131.83,75322.0,130.822,131.0407,130.8021,131.0407,75322.0
2025-03-18 12:30:00,131.82,131.89,131.76,131.78,53792.0,131.0307,131.1003,130.9711,130.991,53792.0
2025-03-18 12:35:00,131.8,131.85,131.68,131.75,65269.0,131.0108,131.0605,130.8916,130.9611,65269.0
2025-03-18 12:40:00,131.75,131.8,131.53,131.56,50618.0,130.9611,131.0108,130.7425,130.7723,50618.0
2025-03-18 12:45:00,131.56,131.63,131.49,131.53,26367.0,130.7723,130.8419,130.7027,130.7425,26367.0
2025-03-18 12:50:00,131.53,131.54,131.38,131.54,45120.0,130.7425,130.7524,130.5934,130.7524,45120.0
2025-03-18 12:55:00,131.55,131.7,131.53,131.66,93461.0,130.7623,130.9114,130.7425,130.8717,93461.0
2025-03-18 13:00:00,131.63,131.7,131.6,131.65,32585.0,130.8419,130.9114,130.812,130.8617,32585.0
2025-03-18 13:05:00,131.63,131.64,131.43,131.5,40378.0,130.8419,130.8518,130.6431,130.7126,40378.0
2025-03-18 13:10:00,131.47,131.7,131.46,131.68,38525.0,130.6828,130.9114,130.6729,130.8916,38525.0
2025-03-18 13:15:00,131.68,131.71,131.35,131.46,331683.0,130.8916,130.9214,130.5635,130.6729,331683.0
2025-03-18 13:20:00,131.49,131.79,131.49,131.79,71360.0,130.7027,131.0009,130.7027,131.0009,71360.0
2025-03-18 13:25:00,131.78,131.89,131.74,131.83,124650.0,130.991,131.1003,130.9512,131.0407,124650.0
2025-03-18 13:30:00,131.82,131.92,131.79,131.92,89899.0,131.0307,131.1301,131.0009,131.1301,89899.0
2025-03-18 13:35:00,131.92,132.11,131.89,132.08,47207.0,131.1301,131.319,131.1003,131.2892,47207.0
2025-03-18 13:40:00,132.08,132.09,131.99,132.05,77706.0,131.2892,131.2991,131.1997,131.2593,77706.0
2025-03-18 13:45:00,132.05,132.15,132.04,132.09,73676.0,131.2593,131.3587,131.2494,131.2991,73676.0
2025-03-18 13:50:00,132.1,132.15,132.07,132.12,110661.0,131.309,131.3587,131.2792,131.3289,110661.0
2025-03-18 13:55:00,132.13,132.13,131.91,131.96,74023.0,131.3389,131.3389,131.1202,131.1699,74023.0
2025-03-18 14:00:00,131.96,132.04,131.81,131.87,68779.0,131.1699,131.2494,131.0208,131.0804,68779.0
2025-03-18 14:05:00,131.86,131.92,131.8,131.91,18544.0,131.0705,131.1301,131.0108,131.1202,18544.0
2025-03-18 14:10:00,131.89,131.89,131.77,131.79,23747.0,131.1003,131.1003,130.981,131.0009,23747.0
2025-03-18 14:15:00,131.78,131.93,131.78,131.93,20470.0,130.991,131.1401,130.991,131.1401,20470.0
2025-03-18 14:20:00,131.92,132.12,131.9,132.05,62289.0,131.1301,131.3289,131.1102,131.2593,62289.0
2025-03-18 14:25:00,132.05,132.07,131.79,131.8,23601.0,131.2593,131.2792,131.0009,131.0108,23601.0
2025-03-18 14:30:00,131.82,131.99,131.82,131.89,28305.0,131.0307,131.1997,131.0307,131.1003,28305.0
2025-03-18 14:35:00,131.89,132.0,131.89,131.94,20214.0,131.1003,131.2096,131.1003,131.15,20214.0
2025-03-18 14:40:00,131.94,131.94,131.79,131.83,34619.0,131.15,131.15,131.0009,131.0407,34619.0
2025-03-18 14:45:00,131.83,131.97,131.82,131.89,119683.0,131.0407,131.1798,131.0307,131.1003,119683.0
2025-03-18 14:50:00,131.9,132.07,131.86,131.97,221501.0,131.1102,131.2792,131.0705,131.1798,221501.0
2025-03-18 14:55:00,131.97,132.02,131.9,131.96,71022.0,131.1798,131.2295,131.1102,131.1699,71022.0
2025-03-18 15:00:00,131.95,131.96,131.81,131.89,52451.0,131.1599,131.1699,131.0208,131.1003,52451.0
2025-03-18 15:05:00,131.89,131.92,131.78,131.87,140182.0,131.1003,131.1301,130.991,131.0804,140182.0
2025-03-18 15:10:00,131.85,131.99,131.85,131.99,47475.0,131.0605,131.1997,131.0605,131.1997,47475.0
2025-03-18 15:15:00,131.99,132.13,131.95,132.07,55005.0,131.1997,131.3389,131.1599,131.2792,55005.0
2025-03-18 15:20:00,132.06,132.11,132.02,132.09,30406.0,131.2693,131.319,131.2295,131.2991,30406.0
2025-03-18 15:25:00,132.09,132.12,131.93,132.03,65098.0,131.2991,131.3289,131.1401,131.2395,65098.0
2025-03-18 15:30:00,132.04,132.07,131.94,132.01,40479.0,131.2494,131.2792,131.15,131.2196,40479.0
2025-03-18 15:35:00,132.02,132.05,131.87,132.02,70200.0,131.2295,131.2593,131.0804,131.2295,70200.0
2025-03-18 15:40:00,132.02,132.08,131.94,132.0,105342.0,131.2295,131.2892,131.15,131.2096,105342.0
2025-03-18 15:45:00,131.97,132.01,131.82,131.89,109453.0,131.1798,131.2196,131.0307,131.1003,109453.0
2025-03-18 15:50:00,131.89,132.06,131.75,132.06,288145.0,131.1003,131.2693,130.9611,131.2693,288145.0
2025-03-18 15:55:00,132.06,132.11,131.82,131.9,498116.0,131.2693,131.319,131.0307,131.1102,498116.0
2025-03-19 09:30:00,132.31,132.78,132.15,132.76,187538.0,131.5178,131.985,131.3587,131.9651,187538.0
2025-03-19 09:35:00,132.72,132.74,132.51,132.72,90298.0,131.9253,131.9452,131.7166,131.9253,90298.0
2025-03-19 09:40:00,132.74,132.75,132.39,132.45,41034.0,131.9452,131.9552,131.5973,131.6569,41034.0
2025-03-19 09:45:00,132.43,132.96,132.43,132.89,201865.0,131.6371,132.1639,131.6371,132.0943,201865.0
2025-03-19 09:50:00,132.9,132.93,132.82,132.89,108358.0,132.1043,132.1341,132.0247,132.0943,108358.0
2025-03-19 09:55:00,132.88,132.94,132.71,132.75,149636.0,132.0844,132.144,131.9154,131.9552,149636.0
2025-03-19 10:00:00,132.75,132.94,132.75,132.83,104034.0,131.9552,132.144,131.9552,132.0347,104034.0
2025-03-19 10:05:00,132.82,133.04,132.81,133.01,76113.0,132.0247,132.2434,132.0148,132.2136,76113.0
2025-03-19 10:10:00,133.02,133.04,132.85,132.97,47393.0,132.2235,132.2434,132.0546,132.1738,47393.0
2025-03-19 10:15:00,132.96,133.05,132.96,133.03,45948.0,132.1639,132.2534,132.1639,132.2335,45948.0
2025-03-19 10:20:00,133.03,133.21,133.03,133.16,43143.0,132.2335,132.4124,132.2335,132.3627,43143.0
2025-03-19 10:25:00,133.16,133.19,133.06,133.06,39152.0,132.3627,132.3925,132.2633,132.2633,39152.0
2025-03-19 10:30:00,133.08,133.18,133.06,133.13,71091.0,132.2832,132.3826,132.2633,132.3329,71091.0
2025-03-19 10:35:00,133.14,133.17,133.05,133.08,43238.0,132.3428,132.3726,132.2534,132.2832,43238.0
2025-03-19 10:40:00,133.09,133.11,132.94,132.97,71854.0,132.2931,132.313,132.144,132.1738,71854.0
2025-03-19 10:45:00,132.98,133.09,132.94,133.07,60410.0,132.1838,132.2931,132.144,132.2732,60410.0
2025-03-19 10:50:00,133.07,133.09,132.96,133.0,50058.0,132.2732,132.2931,132.1639,132.2037,50058.0
2025-03-19 10:55:00,132.97,133.05,132.97,133.03,41324.0,132.1738,132.2534,132.1738,132.2335,41324.0
2025-03-19 11:00:00,133.03,133.16,133.02,133.12,23335.0,132.2335,132.3627,132.2235,132.3229,23335.0
2025-03-19 11:05:00,133.12,133.19,133.08,133.17,17345.0,132.3229,132.3925,132.2832,132.3726,17345.0
2025-03-19 11:10:00,133.16,133.23,133.16,133.21,19850.0,132.3627,132.4323,132.3627,132.4124,19850.0
2025-03-19 11:15:00,133.21,133.21,133.03,133.04,17399.0,132.4124,132.4124,132.2335,132.2434,17399.0
2025-03-19 11:20:00,133.03,133.2,132.99,133.15,30967.0,132.2335,132.4025,132.1937,132.3528,30967.0
2025-03-19 11:25:00,133.13,133.18,133.06,133.15,16552.0,132.3329,132.3826,132.2633,132.3528,16552.0
2025-03-19 11:30:00,133.14,133.2,133.12,133.14,9657.0,132.3428,132.4025,132.3229,132.3428,9657.0
2025-03-19 11:35:00,133.15,133.19,133.07,133.14,38331.0,132.3528,132.3925,132.2732,132.3428,38331.0
2025-03-19 11:40:00,133.15,133.24,133.13,133.14,50860.0,132.3528,132.4422,132.3329,132.3428,50860.0
2025-03-19 11:45:00,133.14,133.26,133.08,133.25,89708.0,132.3428,132.4621,132.2832,132.4522,89708.0
2025-03-19 11:50:00,133.27,133.49,133.26,133.44,39571.0,132.472,132.6907,132.4621,132.641,39571.0
2025-03-19 11:55:00,133.44,133.44,133.3,133.36,49943.0,132.641,132.641,132.5019,132.5615,49943.0
2025-03-19 12:00:00,133.38,133.45,133.35,133.41,60001.0,132.5814,132.651,132.5516,132.6112,60001.0
2025-03-19 12:05:00,133.42,133.49,133.37,133.39,88348.0,132.6211,132.6907,132.5714,132.5913,88348.0
2025-03-19 12:10:00,133.37,133.41,133.2,133.24,95656.0,132.5714,132.6112,132.4025,132.4422,95656.0
2025-03-19 12:15:00,133.22,133.29,133.2,133.28,97293.0,132.4223,132.4919,132.4025,132.482,97293.0
2025-03-19 12:20:00,133.27,133.36,133.22,133.26,53059.0,132.472,132.5615,132.4223,132.4621,53059.0
2025-03-19 12:25:00,133.27,133.34,133.25,133.33,91222.0,132.472,132.5416,132.4522,132.5317,91222.0
2025-03-19 12:30:00,133.34,133.37,133.26,133.33,40154.0,132.5416,132.5714,132.4621,132.5317,40154.0
2025-03-19 12:35:00,133.33,133.36,133.28,133.33,49624.0,132.5317,132.5615,132.482,132.5317,49624.0
2025-03-19 12:40:00,133.31,133.37,133.3,133.37,25460.0,132.5118,132.5714,132.5019,132.5714,25460.0
2025-03-19 12:45:00,133.37,133.38,133.28,133.31,150748.0,132.5714,132.5814,132.482,132.5118,150748.0
2025-03-19 12:50:00,133.31,133.38,133.29,133.37,141367.0,132.5118,132.5814,132.4919,132.5714,141367.0
2025-03-19 12:55:00,133.37,133.37,133.15,133.17,86670.0,132.5714,132.5714,132.3528,132.3726,86670.0
2025-03-19 13:00:00,133.16,133.19,133.02,133.05,38749.0,132.3627,132.3925,132.2235,132.2534,38749.0
2025-03-19 13:05:00,133.06,133.08,132.91,132.95,69720.0,132.2633,132.2832,132.1142,132.154,69720.0
2025-03-19 13:10:00,132.95,132.98,132.86,132.88,58877.0,132.154,132.1838,132.0645,132.0844,58877.0
2025-03-19 13:15:00,132.88,132.9,132.75,132.86,67654.0,132.0844,132.1043,131.9552,132.0645,67654.0
2025-03-19 13:20:00,132.85,132.88,132.8,132.8,9716.0,132.0546,132.0844,132.0049,132.0049,9716.0
2025-03-19 13:25:00,132.79,132.8,132.69,132.71,20873.0,131.9949,132.0049,131.8955,131.9154,20873.0
2025-03-19 13:30:00,132.71,132.77,132.67,132.77,30625.0,131.9154,131.975,131.8756,131.975,30625.0
2025-03-19 13:35:00,132.76,132.96,132.76,132.96,133433.0,131.9651,132.1639,131.9651,132.1639,133433.0
2025-03-19 13:40:00,132.95,132.96,132.73,132.74,42668.0,132.154,132.1639,131.9353,131.9452,42668.0
2025-03-19 13:45:00,132.77,132.77,132.49,132.53,75618.0,131.975,131.975,131.6967,131.7365,75618.0
2025-03-19 13:50:00,132.54,132.69,132.53,132.68,40062.0,131.7464,131.8955,131.7365,131.8856,40062.0
2025-03-19 13:55:00,132.68,132.73,132.56,132.56,100059.0,131.8856,131.9353,131.7663,131.7663,100059.0
2025-03-19 14:00:00,132.54,133.04,132.33,132.93,345397.0,131.7464,132.2434,131.5377,132.1341,345397.0
2025-03-19 14:05:00,132.93,132.96,132.72,132.93,165519.0,132.1341,132.1639,131.9253,132.1341,165519.0
2025-03-19 14:10:00,132.98,133.21,132.98,133.09,85307.0,132.1838,132.4124,132.1838,132.2931,85307.0
2025-03-19 14:15:00,133.09,133.19,133.06,133.1,105306.0,132.2931,132.3925,132.2633,132.3031,105306.0
2025-03-19 14:20:00,133.09,133.15,133.03,133.07,68776.0,132.2931,132.3528,132.2335,132.2732,68776.0
2025-03-19 14:25:00,133.08,133.14,132.93,132.97,71879.0,132.2832,132.3428,132.1341,132.1738,71879.0
2025-03-19 14:30:00,132.97,133.48,132.97,133.25,66821.0,132.1738,132.6808,132.1738,132.4522,66821.0
2025-03-19 14:35:00,133.24,133.39,133.15,133.19,52528.0,132.4422,132.5913,132.3528,132.3925,52528.0
2025-03-19 14:40:00,133.2,133.56,133.12,133.52,129313.0,132.4025,132.7603,132.3229,132.7205,129313.0
2025-03-19 14:45:00,133.51,133.56,133.37,133.46,36166.0,132.7106,132.7603,132.5714,132.6609,36166.0
2025-03-19 14:50:00,133.47,133.9,133.46,133.79,118480.0,132.6708,133.0983,132.6609,132.9889,118480.0
2025-03-19 14:55:00,133.79,133.96,133.72,133.85,67657.0,132.9889,133.1579,132.9193,133.0486,67657.0
2025-03-19 15:00:00,133.85,134.02,133.84,133.99,60074.0,133.0486,133.2175,133.0386,133.1877,60074.0
2025-03-19 15:05:00,133.99,134.31,133.96,134.29,177301.0,133.1877,133.5058,133.1579,133.4859,177301.0
2025-03-19 15:10:00,134.27,134.39,134.04,134.21,175131.0,133.4661,133.5853,133.2374,133.4064,175131.0
2025-03-19 15:15:00,134.22,134.31,134.06,134.09,129310.0,133.4164,133.5058,133.2573,133.2871,129310.0
2025-03-19 15:20:00,134.1,134.11,133.72,133.8,90850.0,133.2971,133.307,132.9193,132.9989,90850.0
2025-03-19 15:25:00,133.83,133.83,133.44,133.59,100155.0,133.0287,133.0287,132.641,132.7901,100155.0
2025-03-19 15:30:00,133.59,133.9,133.55,133.84,170488.0,132.7901,133.0983,132.7504,133.0386,170488.0
2025-03-19 15:35:00,133.84,133.98,133.63,133.85,107129.0,133.0386,133.1778,132.8299,133.0486,107129.0
2025-03-19 15:40:00,133.84,134.08,133.8,134.06,166541.0,133.0386,133.2772,132.9989,133.2573,166541.0
2025-03-19 15:45:00,134.04,134.1,133.84,133.92,135708.0,133.2374,133.2971,133.0386,133.1181,135708.0
2025-03-19 15:50:00,133.91,133.91,133.5,133.76,412501.0,133.1082,133.1082,132.7007,132.9591,412501.0
2025-03-19 15:55:00,133.75,133.76,133.57,133.64,463318.0,132.9492,132.9591,132.7702,132.8398,463318.0
2025-03-20 09:30:00,132.61,132.84,132.47,132.7,245678.0,131.816,132.0446,131.6768,131.9055,245678.0
2025-03-20 09:35:00,132.7,132.75,132.35,132.41,121533.0,131.9055,131.9552,131.5575,131.6172,121533.0
2025-03-20 09:40:00,132.42,132.87,132.32,132.87,178497.0,131.6271,132.0744,131.5277,132.0744,178497.0
2025-03-20 09:45:00,132.87,132.88,132.62,132.84,112681.0,132.0744,132.0844,131.8259,132.0446,112681.0
2025-03-20 09:50:00,132.84,132.98,132.81,132.97,42661.0,132.0446,132.1838,132.0148,132.1738,42661.0
2025-03-20 09:55:00,132.97,133.32,132.93,133.17,140216.0,132.1738,132.5217,132.1341,132.3726,140216.0
2025-03-20 10:00:00,133.17,133.65,133.15,133.53,158425.0,132.3726,132.8498,132.3528,132.7305,158425.0
2025-03-20 10:05:00,133.54,133.58,133.44,133.45,133428.0,132.7404,132.7802,132.641,132.651,133428.0
2025-03-20 10:10:00,133.45,133.48,133.38,133.41,40798.0,132.651,132.6808,132.5814,132.6112,40798.0
2025-03-20 10:15:00,133.41,133.61,133.3,133.55,111337.0,132.6112,132.81,132.5019,132.7504,111337.0
2025-03-20 10:20:00,133.53,133.73,133.48,133.73,38775.0,132.7305,132.9293,132.6808,132.9293,38775.0
2025-03-20 10:25:00,133.71,133.91,133.71,133.77,45258.0,132.9094,133.1082,132.9094,132.969,45258.0
2025-03-20 10:30:00,133.77,133.79,133.61,133.68,98839.0,132.969,132.9889,132.81,132.8796,98839.0
2025-03-20 10:35:00,133.68,133.82,133.63,133.73,94392.0,132.8796,133.0187,132.8299,132.9293,94392.0
2025-03-20 10:40:00,133.71,133.94,133.71,133.88,122462.0,132.9094,133.138,132.9094,133.0784,122462.0
2025-03-20 10:45:00,133.88,133.93,133.86,133.9,25854.0,133.0784,133.1281,133.0585,133.0983,25854.0
2025-03-20 10:50:00,133.9,133.9,133.75,133.78,117913.0,133.0983,133.0983,132.9492,132.979,117913.0
2025-03-20 10:55:00,133.77,133.83,133.74,133.8,39345.0,132.969,133.0287,132.9392,132.9989,39345.0
2025-03-20 11:00:00,133.82,133.84,133.72,133.81,63339.0,133.0187,133.0386,132.9193,133.0088,63339.0
2025-03-20 11:05:00,133.81,133.86,133.75,133.84,52789.0,133.0088,133.0585,132.9492,133.0386,52789.0
2025-03-20 11:10:00,133.83,133.93,133.77,133.85,50075.0,133.0287,133.1281,132.969,133.0486,50075.0
2025-03-20 11:15:00,133.85,133.88,133.64,133.65,71703.0,133.0486,133.0784,132.8398,132.8498,71703.0
2025-03-20 11:20:00,133.61,133.74,133.61,133.73,25807.0,132.81,132.9392,132.81,132.9293,25807.0
2025-03-20 11:25:00,133.71,133.75,133.67,133.7,27240.0,132.9094,132.9492,132.8696,132.8995,27240.0
2025-03-20 11:30:00,133.69,133.7,133.47,133.49,56938.0,132.8895,132.8995,132.6708,132.6907,56938.0
2025-03-20 11:35:00,133.46,133.53,133.41,133.51,72048.0,132.6609,132.7305,132.6112,132.7106,72048.0
2025-03-20 11:40:00,133.52,133.66,133.51,133.61,31889.0,132.7205,132.8597,132.7106,132.81,31889.0
2025-03-20 11:45:00,133.62,133.67,133.52,133.65,90015.0,132.8199,132.8696,132.7205,132.8498,90015.0
2025-03-20 11:50:00,133.65,133.68,133.55,133.63,81874.0,132.8498,132.8796,132.7504,132.8299,81874.0
2025-03-20 11:55:00,133.62,133.62,133.49,133.5,49938.0,132.8199,132.8199,132.6907,132.7007,49938.0
2025-03-20 12:00:00,133.5,133.7,133.46,133.53,260199.0,132.7007,132.8995,132.6609,132.7305,260199.0
2025-03-20 12:05:00,133.52,133.55,133.45,133.47,64190.0,132.7205,132.7504,132.651,132.6708,64190.0
2025-03-20 12:10:00,133.49,133.53,133.32,133.52,76238.0,132.6907,132.7305,132.5217,132.7205,76238.0
2025-03-20 12:15:00,133.51,133.52,133.39,133.44,14737.0,132.7106,132.7205,132.5913,132.641,14737.0
2025-03-20 12:20:00,133.43,133.43,133.35,133.35,39783.0,132.6311,132.6311,132.5516,132.5516,39783.0
2025-03-20 12:25:00,133.33,133.36,133.14,133.18,139648.0,132.5317,132.5615,132.3428,132.3826,139648.0
2025-03-20 12:30:00,133.19,133.27,133.13,133.14,116880.0,132.3925,132.472,132.3329,132.3428,116880.0
2025-03-20 12:35:00,133.14,133.33,133.09,133.28,24222.0,132.3428,132.5317,132.2931,132.482,24222.0
2025-03-20 12:40:00,133.28,133.28,133.19,133.24,30586.0,132.482,132.482,132.3925,132.4422,30586.0
2025-03-20 12:45:00,133.24,133.29,133.15,133.16,51530.0,132.4422,132.4919,132.3528,132.3627,51530.0
2025-03-20 12:50:00,133.15,133.28,133.12,133.27,80546.0,132.3528,132.482,132.3229,132.472,80546.0
2025-03-20 12:55:00,133.27,133.3,133.12,133.14,41632.0,132.472,132.5019,132.3229,132.3428,41632.0
2025-03-20 13:00:00,133.14,133.26,133.13,133.26,21324.0,132.3428,132.4621,132.3329,132.4621,21324.0
2025-03-20 13:05:00,133.27,133.46,133.25,133.43,60926.0,132.472,132.6609,132.4522,132.6311,60926.0
2025-03-20 13:10:00,133.44,133.45,133.38,133.44,26772.0,132.641,132.651,132.5814,132.641,26772.0
2025-03-20 13:15:00,133.44,133.45,133.33,133.41,24227.0,132.641,132.651,132.5317,132.6112,24227.0
2025-03-20 13:20:00,133.41,133.42,133.17,133.17,80756.0,132.6112,132.6211,132.3726,132.3726,80756.0
2025-03-20 13:25:00,133.17,133.19,132.88,132.93,100471.0,132.3726,132.3925,132.0844,132.1341,100471.0
2025-03-20 13:30:00,132.93,133.13,132.92,133.06,100517.0,132.1341,132.3329,132.1241,132.2633,100517.0
2025-03-20 13:35:00,133.06,133.14,132.95,133.11,41986.0,132.2633,132.3428,132.154,132.313,41986.0
2025-03-20 13:40:00,133.11,133.11,133.0,133.09,30019.0,132.313,132.313,132.2037,132.2931,30019.0
2025-03-20 13:45:00,133.09,133.21,133.05,133.07,45192.0,132.2931,132.4124,132.2534,132.2732,45192.0
2025-03-20 13:50:00,133.09,133.1,132.93,132.93,28635.0,132.2931,132.3031,132.1341,132.1341,28635.0
2025-03-20 13:55:00,132.92,132.95,132.82,132.92,31672.0,132.1241,132.154,132.0247,132.1241,31672.0
2025-03-20 14:00:00,132.93,133.01,132.89,132.96,27958.0,132.1341,132.2136,132.0943,132.1639,27958.0
2025-03-20 14:05:00,132.94,133.07,132.92,133.03,42263.0,132.144,132.2732,132.1241,132.2335,42263.0
2025-03-20 14:10:00,133.04,133.2,133.04,133.1,37788.0,132.2434,132.4025,132.2434,132.3031,37788.0
2025-03-20 14:15:00,133.1,133.18,133.09,133.12,17154.0,132.3031,132.3826,132.2931,132.3229,17154.0
2025-03-20 14:20:00,133.12,133.12,133.01,133.06,32742.0,132.3229,132.3229,132.2136,132.2633,32742.0
2025-03-20 14:25:00,133.06,133.07,132.86,132.88,60923.0,132.2633,132.2732,132.0645,132.0844,60923.0
2025-03-20 14:30:00,132.89,132.9,132.79,132.86,54616.0,132.0943,132.1043,131.9949,132.0645,54616.0
2025-03-20 14:35:00,132.85,133.04,132.85,133.03,49415.0,132.0546,132.2434,132.0546,132.2335,49415.0
2025-03-20 14:40:00,133.02,133.03,132.89,132.92,23438.0,132.2235,132.2335,132.0943,132.1241,23438.0
2025-03-20 14:45:00,132.93,133.09,132.92,133.08,48564.0,132.1341,132.2931,132.1241,132.2832,48564.0
2025-03-20 14:50:00,133.08,133.3,133.08,133.29,38571.0,132.2832,132.5019,132.2832,132.4919,38571.0
2025-03-20 14:55:00,133.29,133.32,132.96,132.98,63860.0,132.4919,132.5217,132.1639,132.1838,63860.0
2025-03-20 15:00:00,132.98,133.22,132.98,133.12,79336.0,132.1838,132.4223,132.1838,132.3229,79336.0
2025-03-20 15:05:00,133.11,133.19,133.0,133.0,55943.0,132.313,132.3925,132.2037,132.2037,55943.0
2025-03-20 15:10:00,133.0,133.19,132.99,133.12,74069.0,132.2037,132.3925,132.1937,132.3229,74069.0
2025-03-20 15:15:00,133.11,133.25,133.09,133.22,133590.0,132.313,132.4522,132.2931,132.4223,133590.0
2025-03-20 15:20:00,133.22,133.32,133.21,133.25,52210.0,132.4223,132.5217,132.4124,132.4522,52210.0
2025-03-20 15:25:00,133.26,133.26,132.92,132.93,103410.0,132.4621,132.4621,132.1241,132.1341,103410.0
2025-03-20 15:30:00,132.93,133.13,132.93,133.08,107408.0,132.1341,132.3329,132.1341,132.2832,107408.0
2025-03-20 15:35:00,133.07,133.15,132.94,132.99,133597.0,132.2732,132.3528,132.144,132.1937,133597.0
2025-03-20 15:40:00,132.98,133.12,132.97,133.12,60961.0,132.1838,132.3229,132.1738,132.3229,60961.0
2025-03-20 15:45:00,133.12,133.28,133.11,133.28,48710.0,132.3229,132.482,132.313,132.482,48710.0
2025-03-20 15:50:00,133.26,133.26,133.05,133.19,242085.0,132.4621,132.4621,132.2534,132.3925,242085.0
2025-03-20 15:55:00,133.2,133.29,132.92,133.0,529909.0,132.4025,132.4919,132.1241,132.2037,529909.0
2025-03-21 09:30:00,131.81,131.85,131.29,131.66,340781.0,131.0208,131.0605,130.5039,130.8717,340781.0
2025-03-21 09:35:00,131.65,131.65,131.35,131.38,180227.0,130.8617,130.8617,130.5635,130.5934,180227.0
2025-03-21 09:40:00,131.38,131.7,131.3,131.52,128361.0,130.5934,130.9114,130.5138,130.7325,128361.0
2025-03-21 09:45:00,131.52,131.69,131.39,131.48,74077.0,130.7325,130.9015,130.6033,130.6928,74077.0
2025-03-21 09:50:00,131.46,131.49,131.12,131.32,131368.0,130.6729,130.7027,130.3349,130.5337,131368.0
2025-03-21 09:55:00,131.31,131.51,131.21,131.44,64950.0,130.5238,130.7226,130.4244,130.653,64950.0
2025-03-21 10:00:00,131.45,131.45,131.1,131.18,201900.0,130.6629,130.6629,130.315,130.3946,201900.0
2025-03-21 10:05:00,131.21,131.3,131.07,131.07,80624.0,130.4244,130.5138,130.2852,130.2852,80624.0
2025-03-21 10:10:00,131.06,131.3,130.98,131.28,63552.0,130.2753,130.5138,130.1957,130.494,63552.0
2025-03-21 10:15:00,131.27,131.47,131.18,131.44,54537.0,130.484,130.6828,130.3946,130.653,54537.0
2025-03-21 10:20:00,131.43,131.49,131.28,131.48,39668.0,130.6431,130.7027,130.494,130.6928,39668.0
2025-03-21 10:25:00,131.47,131.53,131.41,131.47,47157.0,130.6828,130.7425,130.6232,130.6828,47157.0
2025-03-21 10:30:00,131.44,131.56,131.42,131.52,198113.0,130.653,130.7723,130.6331,130.7325,198113.0
2025-03-21 10:35:00,131.51,131.54,131.33,131.34,189351.0,130.7226,130.7524,130.5437,130.5536,189351.0
2025-03-21 10:40:00,131.34,131.59,131.3,131.5,102857.0,130.5536,130.8021,130.5138,130.7126,102857.0
2025-03-21 10:45:00,131.5,131.61,131.45,131.6,30135.0,130.7126,130.822,130.6629,130.812,30135.0
2025-03-21 10:50:00,131.6,131.74,131.59,131.74,49128.0,130.812,130.9512,130.8021,130.9512,49128.0
2025-03-21 10:55:00,131.75,131.93,131.73,131.93,162726.0,130.9611,131.1401,130.9413,131.1401,162726.0
2025-03-21 11:00:00,131.95,131.97,131.67,131.71,237295.0,131.1599,131.1798,130.8816,130.9214,237295.0
2025-03-21 11:05:00,131.73,131.87,131.62,131.82,229229.0,130.9413,131.0804,130.8319,131.0307,229229.0
2025-03-21 11:10:00,131.82,131.85,131.36,131.43,178093.0,131.0307,131.0605,130.5735,130.6431,178093.0
2025-03-21 11:15:00,131.43,131.49,131.34,131.39,134248.0,130.6431,130.7027,130.5536,130.6033,134248.0
2025-03-21 11:20:00,131.41,131.47,131.31,131.36,95144.0,130.6232,130.6828,130.5238,130.5735,95144.0
2025-03-21 11:25:00,131.37,131.46,131.33,131.4,85905.0,130.5834,130.6729,130.5437,130.6132,85905.0
2025-03-21 11:30:00,131.39,131.55,131.37,131.48,88158.0,130.6033,130.7623,130.5834,130.6928,88158.0
2025-03-21 11:35:00,131.47,131.49,131.37,131.41,78792.0,130.6828,130.7027,130.5834,130.6232,78792.0
2025-03-21 11:40:00,131.42,131.46,131.19,131.19,96582.0,130.6331,130.6729,130.4045,130.4045,96582.0
2025-03-21 11:45:00,131.2,131.37,131.2,131.24,38343.0,130.4144,130.5834,130.4144,130.4542,38343.0
2025-03-21 11:50:00,131.24,131.24,131.05,131.19,155011.0,130.4542,130.4542,130.2653,130.4045,155011.0
2025-03-21 11:55:00,131.19,131.33,131.19,131.26,157812.0,130.4045,130.5437,130.4045,130.4741,157812.0
2025-03-21 12:00:00,131.25,131.35,131.11,131.26,267317.0,130.4641,130.5635,130.325,130.4741,267317.0
2025-03-21 12:05:00,131.27,131.38,131.25,131.35,41338.0,130.484,130.5934,130.4641,130.5635,41338.0
2025-03-21 12:10:00,131.34,131.6,131.34,131.56,49332.0,130.5536,130.812,130.5536,130.7723,49332.0
2025-03-21 12:15:00,131.56,131.71,131.49,131.7,73677.0,130.7723,130.9214,130.7027,130.9114,73677.0
2025-03-21 12:20:00,131.69,131.83,131.68,131.83,74399.0,130.9015,131.0407,130.8916,131.0407,74399.0
2025-03-21 12:25:00,131.83,131.9,131.77,131.81,73133.0,131.0407,131.1102,130.981,131.0208,73133.0
2025-03-21 12:30:00,131.8,131.84,131.72,131.77,109415.0,131.0108,131.0506,130.9313,130.981,109415.0
2025-03-21 12:35:00,131.78,131.78,131.59,131.66,36599.0,130.991,130.991,130.8021,130.8717,36599.0
2025-03-21 12:40:00,131.67,131.69,131.59,131.61,46333.0,130.8816,130.9015,130.8021,130.822,46333.0
2025-03-21 12:45:00,131.61,131.89,131.61,131.88,59386.0,130.822,131.1003,130.822,131.0904,59386.0
2025-03-21 12:50:00,131.87,131.93,131.83,131.87,85062.0,131.0804,131.1401,131.0407,131.0804,85062.0
2025-03-21 12:55:00,131.87,132.12,131.86,132.12,40048.0,131.0804,131.3289,131.0705,131.3289,40048.0
2025-03-21 13:00:00,132.1,132.1,132.0,132.08,85736.0,131.309,131.309,131.2096,131.2892,85736.0
2025-03-21 13:05:00,132.09,132.18,132.07,132.17,34681.0,131.2991,131.3886,131.2792,131.3786,34681.0
2025-03-21 13:10:00,132.17,132.18,132.06,132.09,41355.0,131.3786,131.3886,131.2693,131.2991,41355.0
2025-03-21 13:15:00,132.09,132.11,131.95,131.96,42023.0,131.2991,131.319,131.1599,131.1699,42023.0
2025-03-21 13:20:00,131.95,132.12,131.91,132.07,29404.0,131.1599,131.3289,131.1202,131.2792,29404.0
2025-03-21 13:25:00,132.08,132.08,131.88,131.91,50129.0,131.2892,131.2892,131.0904,131.1202,50129.0
2025-03-21 13:30:00,131.91,131.92,131.78,131.88,26526.0,131.1202,131.1301,130.991,131.0904,26526.0
2025-03-21 13:35:00,131.89,132.05,131.88,132.05,23779.0,131.1003,131.2593,131.0904,131.2593,23779.0
2025-03-21 13:40:00,132.05,132.23,132.04,132.17,41460.0,131.2593,131.4383,131.2494,131.3786,41460.0
2025-03-21 13:45:00,132.18,132.34,132.17,132.33,138492.0,131.3886,131.5476,131.3786,131.5377,138492.0
2025-03-21 13:50:00,132.33,132.41,132.32,132.35,62552.0,131.5377,131.6172,131.5277,131.5575,62552.0
2025-03-21 13:55:00,132.36,132.37,132.15,132.17,27566.0,131.5675,131.5774,131.3587,131.3786,27566.0
2025-03-21 14:00:00,132.15,132.18,132.09,132.11,22547.0,131.3587,131.3886,131.2991,131.319,22547.0
2025-03-21 14:05:00,132.11,132.11,131.93,132.03,63069.0,131.319,131.319,131.1401,131.2395,63069.0
2025-03-21 14:10:00,132.02,132.14,131.99,132.06,61850.0,131.2295,131.3488,131.1997,131.2693,61850.0
2025-03-21 14:15:00,132.05,132.19,132.02,132.19,29633.0,131.2593,131.3985,131.2295,131.3985,29633.0
2025-03-21 14:20:00,132.17,132.23,132.04,132.06,16882.0,131.3786,131.4383,131.2494,131.2693,16882.0
2025-03-21 14:25:00,132.06,132.06,131.92,131.92,15926.0,131.2693,131.2693,131.1301,131.1301,15926.0
2025-03-21 14:30:00,131.93,132.07,131.92,132.0,48137.0,131.1401,131.2792,131.1301,131.2096,48137.0
2025-03-21 14:35:00,132.0,132.2,131.98,132.18,73481.0,131.2096,131.4084,131.1898,131.3886,73481.0
2025-03-21 14:40:00,132.17,132.25,132.15,132.22,33210.0,131.3786,131.4581,131.3587,131.4283,33210.0
2025-03-21 14:45:00,132.22,132.24,132.06,132.15,40946.0,131.4283,131.4482,131.2693,131.3587,40946.0
2025-03-21 14:50:00,132.16,132.18,132.02,132.09,64792.0,131.3687,131.3886,131.2295,131.2991,64792.0
2025-03-21 14:55:00,132.1,132.21,132.1,132.12,30776.0,131.309,131.4184,131.309,131.3289,30776.0
2025-03-21 15:00:00,132.12,132.13,131.89,131.95,46596.0,131.3289,131.3389,131.1003,131.1599,46596.0
2025-03-21 15:05:00,131.95,132.04,131.91,131.94,32770.0,131.1599,131.2494,131.1202,131.15,32770.0
2025-03-21 15:10:00,131.92,132.03,131.8,132.0,116582.0,131.1301,131.2395,131.0108,131.2096,116582.0
2025-03-21 15:15:00,132.0,132.01,131.89,131.94,35199.0,131.2096,131.2196,131.1003,131.15,35199.0
2025-03-21 15:20:00,131.94,132.09,131.84,132.06,186552.0,131.15,131.2991,131.0506,131.2693,186552.0
2025-03-21 15:25:00,132.05,132.06,131.88,131.94,51924.0,131.2593,131.2693,131.0904,131.15,51924.0
2025-03-21 15:30:00,131.94,131.98,131.87,131.94,45345.0,131.15,131.1898,131.0804,131.15,45345.0
2025-03-21 15:35:00,131.93,132.09,131.85,131.97,89416.0,131.1401,131.2991,131.0605,131.1798,89416.0
2025-03-21 15:40:00,131.96,132.07,131.8,132.03,120088.0,131.1699,131.2792,131.0108,131.2395,120088.0
2025-03-21 15:45:00,132.03,132.11,131.98,132.1,91457.0,131.2395,131.319,131.1898,131.309,91457.0
2025-03-21 15:50:00,132.11,132.24,132.01,132.24,318024.0,131.319,131.4482,131.2196,131.4482,318024.0
2025-03-21 15:55:00,132.24,132.31,132.12,132.26,838144.0,131.4482,131.5178,131.3289,131.4681,838144.0
2025-03-24 09:30:00,133.43,133.58,133.1,133.55,216391.0,133.0308,133.1804,132.7018,133.1505,216391.0
2025-03-24 09:35:00,133.57,133.88,133.53,133.69,192648.0,133.1704,133.4795,133.1305,133.29,192648.0
2025-03-24 09:40:00,133.7,134.08,133.7,133.89,126789.0,133.3,133.6789,133.3,133.4894,126789.0
2025-03-24 09:45:00,133.92,134.02,133.75,133.89,220513.0,133.5194,133.6191,133.3499,133.4894,220513.0
2025-03-24 09:50:00,133.9,133.93,133.74,133.8,76001.0,133.4994,133.5293,133.3399,133.3997,76001.0
2025-03-24 09:55:00,133.8,133.95,133.77,133.94,142689.0,133.3997,133.5493,133.3698,133.5393,142689.0
2025-03-24 10:00:00,133.95,133.99,133.78,133.81,126777.0,133.5493,133.5891,133.3798,133.4097,126777.0
2025-03-24 10:05:00,133.82,133.92,133.72,133.88,92705.0,133.4197,133.5194,133.32,133.4795,92705.0
2025-03-24 10:10:00,133.87,134.0,133.84,133.95,52999.0,133.4695,133.5991,133.4396,133.5493,52999.0
2025-03-24 10:15:00,133.95,134.06,133.95,133.96,88898.0,133.5493,133.6589,133.5493,133.5592,88898.0
2025-03-24 10:20:00,133.95,134.02,133.84,133.86,47666.0,133.5493,133.6191,133.4396,133.4595,47666.0
2025-03-24 10:25:00,133.86,134.02,133.84,133.94,63896.0,133.4595,133.6191,133.4396,133.5393,63896.0
2025-03-24 10:30:00,133.95,134.06,133.92,134.06,104610.0,133.5493,133.6589,133.5194,133.6589,104610.0
2025-03-24 10:35:00,134.07,134.12,133.99,134.02,67030.0,133.6689,133.7188,133.5891,133.6191,67030.0
2025-03-24 10:40:00,134.0,134.03,133.82,133.86,215079.0,133.5991,133.629,133.4197,133.4595,215079.0
2025-03-24 10:45:00,133.87,134.11,133.86,134.1,57745.0,133.4695,133.7088,133.4595,133.6988,57745.0
2025-03-24 10:50:00,134.1,134.11,134.03,134.09,44393.0,133.6988,133.7088,133.629,133.6888,44393.0
2025-03-24 10:55:00,134.07,134.14,134.06,134.12,17835.0,133.6689,133.7387,133.6589,133.7188,17835.0
2025-03-24 11:00:00,134.11,134.12,134.0,134.09,61853.0,133.7088,133.7188,133.5991,133.6888,61853.0
2025-03-24 11:05:00,134.08,134.15,134.08,134.11,21260.0,133.6789,133.7487,133.6789,133.7088,21260.0
2025-03-24 11:10:00,134.1,134.14,134.05,134.12,37299.0,133.6988,133.7387,133.649,133.7188,37299.0
2025-03-24 11:15:00,134.12,134.2,134.11,134.14,59636.0,133.7188,133.7985,133.7088,133.7387,59636.0
2025-03-24 11:20:00,134.15,134.18,134.09,134.09,25592.0,133.7487,133.7786,133.6888,133.6888,25592.0
2025-03-24 11:25:00,134.1,134.1,133.98,134.1,47560.0,133.6988,133.6988,133.5792,133.6988,47560.0
2025-03-24 11:30:00,134.1,134.11,134.04,134.06,26741.0,133.6988,133.7088,133.639,133.6589,26741.0
2025-03-24 11:35:00,134.06,134.13,134.05,134.07,10621.0,133.6589,133.7287,133.649,133.6689,10621.0
2025-03-24 11:40:00,134.06,134.11,134.01,134.11,9396.0,133.6589,133.7088,133.6091,133.7088,9396.0
2025-03-24 11:45:00,134.1,134.13,134.05,134.07,57168.0,133.6988,133.7287,133.649,133.6689,57168.0
2025-03-24 11:50:00,134.07,134.18,134.04,134.16,73300.0,133.6689,133.7786,133.639,133.7586,73300.0
2025-03-24 11:55:00,134.16,134.17,134.06,134.08,49304.0,133.7586,133.7686,133.6589,133.6789,49304.0
2025-03-24 12:00:00,134.08,134.13,134.01,134.02,77260.0,133.6789,133.7287,133.6091,133.6191,77260.0
2025-03-24 12:05:00,134.03,134.18,134.03,134.16,94083.0,133.629,133.7786,133.629,133.7586,94083.0
2025-03-24 12:10:00,134.16,134.22,134.13,134.18,34390.0,133.7586,133.8185,133.7287,133.7786,34390.0
2025-03-24 12:15:00,134.17,134.17,134.06,134.06,70452.0,133.7686,133.7686,133.6589,133.6589,70452.0
2025-03-24 12:20:00,134.04,134.17,134.04,134.17,23826.0,133.639,133.7686,133.639,133.7686,23826.0
2025-03-24 12:25:00,134.16,134.16,133.95,133.97,128736.0,133.7586,133.7586,133.5493,133.5692,128736.0
2025-03-24 12:30:00,133.97,134.07,133.91,134.05,105254.0,133.5692,133.6689,133.5094,133.649,105254.0
2025-03-24 12:35:00,134.04,134.08,133.89,133.91,83695.0,133.639,133.6789,133.4894,133.5094,83695.0
2025-03-24 12:40:00,133.91,133.93,133.79,133.92,137494.0,133.5094,133.5293,133.3897,133.5194,137494.0
2025-03-24 12:45:00,133.92,133.94,133.86,133.89,37038.0,133.5194,133.5393,133.4595,133.4894,37038.0
2025-03-24 12:50:00,133.89,133.92,133.84,133.9,34967.0,133.4894,133.5194,133.4396,133.4994,34967.0
2025-03-24 12:55:00,133.9,133.91,133.83,133.86,38730.0,133.4994,133.5094,133.4296,133.4595,38730.0
2025-03-24 13:00:00,133.86,133.88,133.79,133.79,40295.0,133.4595,133.4795,133.3897,133.3897,40295.0
2025-03-24 13:05:00,133.78,133.89,133.78,133.81,17910.0,133.3798,133.4894,133.3798,133.4097,17910.0
2025-03-24 13:10:00,133.81,133.85,133.77,133.78,62596.0,133.4097,133.4496,133.3698,133.3798,62596.0
2025-03-24 13:15:00,133.77,133.86,133.75,133.77,60451.0,133.3698,133.4595,133.3499,133.3698,60451.0
2025-03-24 13:20:00,133.75,133.8,133.73,133.76,21490.0,133.3499,133.3997,133.3299,133.3598,21490.0
2025-03-24 13:25:00,133.76,133.86,133.72,133.86,20227.0,133.3598,133.4595,133.32,133.4595,20227.0
2025-03-24 13:30:00,133.86,133.97,133.85,133.93,77783.0,133.4595,133.5692,133.4496,133.5293,77783.0
2025-03-24 13:35:00,133.91,133.98,133.88,133.95,20714.0,133.5094,133.5792,133.4795,133.5493,20714.0
2025-03-24 13:40:00,133.96,133.98,133.84,133.87,26976.0,133.5592,133.5792,133.4396,133.4695,26976.0
2025-03-24 13:45:00,133.87,133.91,133.85,133.88,12647.0,133.4695,133.5094,133.4496,133.4795,12647.0
2025-03-24 13:50:00,133.89,133.94,133.86,133.88,41832.0,133.4894,133.5393,133.4595,133.4795,41832.0
2025-03-24 13:55:00,133.89,133.9,133.8,133.87,18309.0,133.4894,133.4994,133.3997,133.4695,18309.0
2025-03-24 14:00:00,133.85,133.87,133.58,133.63,24051.0,133.4496,133.4695,133.1804,133.2302,24051.0
2025-03-24 14:05:00,133.63,133.7,133.62,133.68,22992.0,133.2302,133.3,133.2203,133.2801,22992.0
2025-03-24 14:10:00,133.66,133.68,133.62,133.63,23192.0,133.2601,133.2801,133.2203,133.2302,23192.0
2025-03-24 14:15:00,133.62,133.65,133.57,133.58,36418.0,133.2203,133.2502,133.1704,133.1804,36418.0
2025-03-24 14:20:00,133.57,133.57,133.49,133.52,55982.0,133.1704,133.1704,133.0906,133.1206,55982.0
2025-03-24 14:25:00,133.52,133.56,133.48,133.5,27800.0,133.1206,133.1604,133.0807,133.1006,27800.0
2025-03-24 14:30:00,133.5,133.57,133.48,133.55,31557.0,133.1006,133.1704,133.0807,133.1505,31557.0
2025-03-24 14:35:00,133.55,133.81,133.53,133.76,113250.0,133.1505,133.4097,133.1305,133.3598,113250.0
2025-03-24 14:40:00,133.76,133.93,133.72,133.92,147480.0,133.3598,133.5293,133.32,133.5194,147480.0
2025-03-24 14:45:00,133.93,133.96,133.79,133.92,209912.0,133.5293,133.5592,133.3897,133.5194,209912.0
2025-03-24 14:50:00,133.92,133.99,133.9,133.96,25078.0,133.5194,133.5891,133.4994,133.5592,25078.0
2025-03-24 14:55:00,133.95,133.98,133.91,133.97,25472.0,133.5493,133.5792,133.5094,133.5692,25472.0
2025-03-24 15:00:00,133.96,133.99,133.89,133.99,29287.0,133.5592,133.5891,133.4894,133.5891,29287.0
2025-03-24 15:05:00,133.99,134.04,133.97,133.97,59786.0,133.5891,133.639,133.5692,133.5692,59786.0
2025-03-24 15:10:00,133.97,134.03,133.94,134.01,79609.0,133.5692,133.629,133.5393,133.6091,79609.0
2025-03-24 15:15:00,134.02,134.16,134.02,134.14,102330.0,133.6191,133.7586,133.6191,133.7387,102330.0
2025-03-24 15:20:00,134.13,134.18,134.04,134.17,90032.0,133.7287,133.7786,133.639,133.7686,90032.0
2025-03-24 15:25:00,134.17,134.17,134.01,134.03,93352.0,133.7686,133.7686,133.6091,133.629,93352.0
2025-03-24 15:30:00,134.05,134.15,134.02,134.13,155575.0,133.649,133.7487,133.6191,133.7287,155575.0
2025-03-24 15:35:00,134.12,134.19,134.07,134.18,147971.0,133.7188,133.7885,133.6689,133.7786,147971.0
2025-03-24 15:40:00,134.18,134.29,134.17,134.21,261117.0,133.7786,133.8883,133.7686,133.8085,261117.0
2025-03-24 15:45:00,134.22,134.45,134.19,134.45,182013.0,133.8185,134.0478,133.7885,134.0478,182013.0
2025-03-24 15:50:00,134.45,134.52,134.26,134.5,536663.0,134.0478,134.1176,133.8583,134.0976,536663.0
2025-03-24 15:55:00,134.5,134.52,134.3,134.31,1006425.0,134.0976,134.1176,133.8982,133.9082,1006425.0
2025-03-25 09:30:00,134.56,134.94,134.46,134.84,257836.0,134.1574,134.5363,134.0577,134.4366,257836.0
2025-03-25 09:35:00,134.84,134.85,134.52,134.61,74988.0,134.4366,134.4466,134.1176,134.2073,74988.0
2025-03-25 09:40:00,134.6,134.64,134.28,134.42,159640.0,134.1973,134.2372,133.8783,134.0179,159640.0
2025-03-25 09:45:00,134.42,134.48,134.33,134.34,53287.0,134.0179,134.0777,133.9281,133.9381,53287.0
2025-03-25 09:50:00,134.33,134.41,134.22,134.39,86707.0,133.9281,134.0079,133.8185,133.988,86707.0
2025-03-25 09:55:00,134.39,134.46,134.24,134.26,47749.0,133.988,134.0577,133.8384,133.8583,47749.0
2025-03-25 10:00:00,134.27,134.28,134.08,134.23,69965.0,133.8683,133.8783,133.6789,133.8284,69965.0
2025-03-25 10:05:00,134.26,134.35,134.22,134.28,31236.0,133.8583,133.9481,133.8185,133.8783,31236.0
2025-03-25 10:10:00,134.27,134.47,134.27,134.29,76821.0,133.8683,134.0677,133.8683,133.8883,76821.0
2025-03-25 10:15:00,134.29,134.42,134.25,134.36,51664.0,133.8883,134.0179,133.8484,133.958,51664.0
2025-03-25 10:20:00,134.38,134.51,134.36,134.38,32627.0,133.978,134.1076,133.958,133.978,32627.0
2025-03-25 10:25:00,134.38,134.46,134.28,134.46,23262.0,133.978,134.0577,133.8783,134.0577,23262.0
2025-03-25 10:30:00,134.47,134.59,134.44,134.58,35235.0,134.0677,134.1874,134.0378,134.1774,35235.0
2025-03-25 10:35:00,134.58,134.67,134.55,134.63,264151.0,134.1774,134.2671,134.1475,134.2272,264151.0
2025-03-25 10:40:00,134.63,134.76,134.57,134.63,264755.0,134.2272,134.3568,134.1674,134.2272,264755.0
2025-03-25 10:45:00,134.62,134.64,134.54,134.62,35842.0,134.2173,134.2372,134.1375,134.2173,35842.0
2025-03-25 10:50:00,134.61,134.63,134.5,134.5,19387.0,134.2073,134.2272,134.0976,134.0976,19387.0
2025-03-25 10:55:00,134.5,134.52,134.42,134.44,31734.0,134.0976,134.1176,134.0179,134.0378,31734.0
2025-03-25 11:00:00,134.44,134.49,134.41,134.43,17763.0,134.0378,134.0877,134.0079,134.0278,17763.0
2025-03-25 11:05:00,134.44,134.46,134.38,134.4,33318.0,134.0378,134.0577,133.978,133.9979,33318.0
2025-03-25 11:10:00,134.4,134.44,134.35,134.44,46247.0,133.9979,134.0378,133.9481,134.0378,46247.0
2025-03-25 11:15:00,134.43,134.43,134.34,134.39,26398.0,134.0278,134.0278,133.9381,133.988,26398.0
2025-03-25 11:20:00,134.39,134.47,134.37,134.45,26492.0,133.988,134.0677,133.968,134.0478,26492.0
2025-03-25 11:25:00,134.44,134.45,134.35,134.35,27315.0,134.0378,134.0478,133.9481,133.9481,27315.0
2025-03-25 11:30:00,134.36,134.37,134.3,134.34,57588.0,133.958,133.968,133.8982,133.9381,57588.0
2025-03-25 11:35:00,134.35,134.35,134.27,134.34,51584.0,133.9481,133.9481,133.8683,133.9381,51584.0
2025-03-25 11:40:00,134.34,134.42,134.33,134.41,32980.0,133.9381,134.0179,133.9281,134.0079,32980.0
2025-03-25 11:45:00,134.41,134.42,134.2,134.2,43413.0,134.0079,134.0179,133.7985,133.7985,43413.0
2025-03-25 11:50:00,134.2,134.2,134.0,134.02,87928.0,133.7985,133.7985,133.5991,133.6191,87928.0
2025-03-25 11:55:00,134.01,134.03,133.89,134.0,41491.0,133.6091,133.629,133.4894,133.5991,41491.0
2025-03-25 12:00:00,133.99,134.03,133.94,133.98,36812.0,133.5891,133.629,133.5393,133.5792,36812.0
2025-03-25 12:05:00,133.97,134.08,133.93,134.07,28563.0,133.5692,133.6789,133.5293,133.6689,28563.0
2025-03-25 12:10:00,134.07,134.09,134.02,134.07,38233.0,133.6689,133.6888,133.6191,133.6689,38233.0
2025-03-25 12:15:00,134.07,134.07,133.98,134.0,33414.0,133.6689,133.6689,133.5792,133.5991,33414.0
2025-03-25 12:20:00,134.0,134.15,133.99,134.14,46424.0,133.5991,133.7487,133.5891,133.7387,46424.0
2025-03-25 12:25:00,134.13,134.14,134.07,134.08,28968.0,133.7287,133.7387,133.6689,133.6789,28968.0
2025-03-25 12:30:00,134.08,134.11,134.02,134.11,42585.0,133.6789,133.7088,133.6191,133.7088,42585.0
2025-03-25 12:35:00,134.11,134.2,134.09,134.1,44398.0,133.7088,133.7985,133.6888,133.6988,44398.0
2025-03-25 12:40:00,134.11,134.27,134.11,134.23,57809.0,133.7088,133.8683,133.7088,133.8284,57809.0
2025-03-25 12:45:00,134.22,134.26,134.19,134.26,30521.0,133.8185,133.8583,133.7885,133.8583,30521.0
2025-03-25 12:50:00,134.26,134.37,134.24,134.36,32032.0,133.8583,133.968,133.8384,133.958,32032.0
2025-03-25 12:55:00,134.35,134.38,134.32,134.38,133401.0,133.9481,133.978,133.9182,133.978,133401.0
2025-03-25 13:00:00,134.38,134.47,134.37,134.43,34299.0,133.978,134.0677,133.968,134.0278,34299.0
2025-03-25 13:05:00,134.43,134.48,134.39,134.48,26852.0,134.0278,134.0777,133.988,134.0777,26852.0
2025-03-25 13:10:00,134.47,134.49,134.42,134.43,24785.0,134.0677,134.0877,134.0179,134.0278,24785.0
2025-03-25 13:15:00,134.43,134.45,134.34,134.38,32913.0,134.0278,134.0478,133.9381,133.978,32913.0
2025-03-25 13:20:00,134.36,134.37,134.29,134.33,27359.0,133.958,133.968,133.8883,133.9281,27359.0
2025-03-25 13:25:00,134.31,134.36,134.26,134.27,31906.0,133.9082,133.958,133.8583,133.8683,31906.0
2025-03-25 13:30:00,134.28,134.33,134.28,134.31,20451.0,133.8783,133.9281,133.8783,133.9082,20451.0
2025-03-25 13:35:00,134.31,134.36,134.28,134.31,28567.0,133.9082,133.958,133.8783,133.9082,28567.0
2025-03-25 13:40:00,134.31,134.42,134.3,134.39,13977.0,133.9082,134.0179,133.8982,133.988,13977.0
2025-03-25 13:45:00,134.39,134.39,134.28,134.3,9793.0,133.988,133.988,133.8783,133.8982,9793.0
2025-03-25 13:50:00,134.28,134.33,134.26,134.32,9622.0,133.8783,133.9281,133.8583,133.9182,9622.0
2025-03-25 13:55:00,134.33,134.36,134.24,134.25,27097.0,133.9281,133.958,133.8384,133.8484,27097.0
2025-03-25 14:00:00,134.25,134.29,134.23,134.26,16902.0,133.8484,133.8883,133.8284,133.8583,16902.0
2025-03-25 14:05:00,134.25,134.28,134.15,134.27,19385.0,133.8484,133.8783,133.7487,133.8683,19385.0
2025-03-25 14:10:00,134.27,134.35,134.26,134.34,29299.0,133.8683,133.9481,133.8583,133.9381,29299.0
2025-03-25 14:15:00,134.35,134.36,134.3,134.34,14855.0,133.9481,133.958,133.8982,133.9381,14855.0
2025-03-25 14:20:00,134.34,134.39,134.33,134.33,19588.0,133.9381,133.988,133.9281,133.9281,19588.0
2025-03-25 14:25:00,134.34,134.34,134.25,134.28,46024.0,133.9381,133.9381,133.8484,133.8783,46024.0
2025-03-25 14:30:00,134.29,134.31,134.19,134.3,22500.0,133.8883,133.9082,133.7885,133.8982,22500.0
2025-03-25 14:35:00,134.3,134.32,134.25,134.27,18627.0,133.8982,133.9182,133.8484,133.8683,18627.0
2025-03-25 14:40:00,134.27,134.28,134.19,134.24,16095.0,133.8683,133.8783,133.7885,133.8384,16095.0
2025-03-25 14:45:00,134.24,134.3,134.22,134.22,17805.0,133.8384,133.8982,133.8185,133.8185,17805.0
2025-03-25 14:50:00,134.22,134.28,134.17,134.26,21239.0,133.8185,133.8783,133.7686,133.8583,21239.0
2025-03-25 14:55:00,134.27,134.29,134.23,134.28,13068.0,133.8683,133.8883,133.8284,133.8783,13068.0
2025-03-25 15:00:00,134.28,134.44,134.26,134.43,18281.0,133.8783,134.0378,133.8583,134.0278,18281.0
2025-03-25 15:05:00,134.44,134.5,134.37,134.41,31922.0,134.0378,134.0976,133.968,134.0079,31922.0
2025-03-25 15:10:00,134.41,134.43,134.29,134.36,23075.0,134.0079,134.0278,133.8883,133.958,23075.0
2025-03-25 15:15:00,134.35,134.42,134.33,134.4,18027.0,133.9481,134.0179,133.9281,133.9979,18027.0
2025-03-25 15:20:00,134.4,134.41,134.35,134.38,20575.0,133.9979,134.0079,133.9481,133.978,20575.0
2025-03-25 15:25:00,134.38,134.39,134.32,134.36,27282.0,133.978,133.988,133.9182,133.958,27282.0
2025-03-25 15:30:00,134.36,134.51,134.36,134.45,70391.0,133.958,134.1076,133.958,134.0478,70391.0
2025-03-25 15:35:00,134.44,134.54,133.84,134.29,379869.0,134.0378,134.1375,133.4396,133.8883,379869.0
2025-03-25 15:40:00,134.29,134.47,134.29,134.42,53172.0,133.8883,134.0677,133.8883,134.0179,53172.0
2025-03-25 15:45:00,134.44,134.62,134.4,134.6,90114.0,134.0378,134.2173,133.9979,134.1973,90114.0
2025-03-25 15:50:00,134.6,134.6,134.36,134.52,157280.0,134.1973,134.1973,133.958,134.1176,157280.0
2025-03-25 15:55:00,134.52,134.58,134.42,134.5,249780.0,134.1176,134.1774,134.0179,134.0976,249780.0
2025-03-26 09:30:00,134.77,134.91,134.62,134.79,314067.0,134.3668,134.5064,134.2173,134.3868,314067.0
2025-03-26 09:35:00,134.8,135.07,134.76,135.06,212724.0,134.3967,134.6659,134.3568,134.6559,212724.0
2025-03-26 09:40:00,135.1,135.38,135.08,135.2,109750.0,134.6958,134.975,134.6759,134.7955,109750.0
2025-03-26 09:45:00,135.2,135.23,134.96,134.97,127840.0,134.7955,134.8254,134.5562,134.5662,127840.0
2025-03-26 09:50:00,134.97,135.01,134.83,134.86,64841.0,134.5662,134.6061,134.4266,134.4565,64841.0
2025-03-26 09:55:00,134.87,134.98,134.77,134.86,134872.0,134.4665,134.5762,134.3668,134.4565,134872.0
2025-03-26 10:00:00,134.86,135.14,134.83,135.0,235973.0,134.4565,134.7357,134.4266,134.5961,235973.0
2025-03-26 10:05:00,134.99,135.1,134.93,135.01,52266.0,134.5862,134.6958,134.5263,134.6061,52266.0
2025-03-26 10:10:00,135.0,135.18,135.0,135.14,44777.0,134.5961,134.7756,134.5961,134.7357,44777.0
2025-03-26 10:15:00,135.16,135.18,135.05,135.05,77805.0,134.7556,134.7756,134.646,134.646,77805.0
2025-03-26 10:20:00,135.04,135.04,134.87,134.89,153809.0,134.636,134.636,134.4665,134.4865,153809.0
2025-03-26 10:25:00,134.89,134.91,134.81,134.89,82177.0,134.4865,134.5064,134.4067,134.4865,82177.0
2025-03-26 10:30:00,134.88,134.95,134.85,134.89,34847.0,134.4765,134.5463,134.4466,134.4865,34847.0
2025-03-26 10:35:00,134.9,135.02,134.88,134.95,39922.0,134.4964,134.6161,134.4765,134.5463,39922.0
2025-03-26 10:40:00,134.94,135.0,134.92,135.0,62688.0,134.5363,134.5961,134.5164,134.5961,62688.0
2025-03-26 10:45:00,135.0,135.01,134.73,134.77,27150.0,134.5961,134.6061,134.3269,134.3668,27150.0
2025-03-26 10:50:00,134.77,134.89,134.77,134.85,68216.0,134.3668,134.4865,134.3668,134.4466,68216.0
2025-03-26 10:55:00,134.84,134.85,134.73,134.73,33986.0,134.4366,134.4466,134.3269,134.3269,33986.0
2025-03-26 11:00:00,134.73,134.94,134.73,134.88,30934.0,134.3269,134.5363,134.3269,134.4765,30934.0
2025-03-26 11:05:00,134.88,134.89,134.78,134.85,34375.0,134.4765,134.4865,134.3768,134.4466,34375.0
2025-03-26 11:10:00,134.84,134.88,134.74,134.8,49724.0,134.4366,134.4765,134.3369,134.3967,49724.0
2025-03-26 11:15:00,134.81,134.89,134.7,134.73,113570.0,134.4067,134.4865,134.297,134.3269,113570.0
2025-03-26 11:20:00,134.71,134.72,134.57,134.64,23527.0,134.307,134.317,134.1674,134.2372,23527.0
2025-03-26 11:25:00,134.64,134.65,134.46,134.49,33765.0,134.2372,134.2472,134.0577,134.0877,33765.0
2025-03-26 11:30:00,134.5,134.6,134.5,134.54,29995.0,134.0976,134.1973,134.0976,134.1375,29995.0
2025-03-26 11:35:00,134.56,134.67,134.56,134.66,33474.0,134.1574,134.2671,134.1574,134.2571,33474.0
2025-03-26 11:40:00,134.66,134.71,134.52,134.57,45828.0,134.2571,134.307,134.1176,134.1674,45828.0
2025-03-26 11:45:00,134.56,134.57,134.37,134.43,27327.0,134.1574,134.1674,133.968,134.0278,27327.0
2025-03-26 11:50:00,134.42,134.43,134.24,134.38,57531.0,134.0179,134.0278,133.8384,133.978,57531.0
2025-03-26 11:55:00,134.37,134.38,134.09,134.24,207062.0,133.968,133.978,133.6888,133.8384,207062.0
2025-03-26 12:00:00,134.22,134.27,134.14,134.17,25585.0,133.8185,133.8683,133.7387,133.7686,25585.0
2025-03-26 12:05:00,134.16,134.28,134.16,134.19,27537.0,133.7586,133.8783,133.7586,133.7885,27537.0
2025-03-26 12:10:00,134.17,134.26,134.15,134.25,33378.0,133.7686,133.8583,133.7487,133.8484,33378.0
2025-03-26 12:15:00,134.24,134.26,134.17,134.17,36302.0,133.8384,133.8583,133.7686,133.7686,36302.0
2025-03-26 12:20:00,134.19,134.27,134.12,134.18,52788.0,133.7885,133.8683,133.7188,133.7786,52788.0
2025-03-26 12:25:00,134.18,134.31,134.18,134.3,51140.0,133.7786,133.9082,133.7786,133.8982,51140.0
2025-03-26 12:30:00,134.29,134.37,134.14,134.17,70465.0,133.8883,133.968,133.7387,133.7686,70465.0
2025-03-26 12:35:00,134.16,134.27,134.13,134.14,29001.0,133.7586,133.8683,133.7287,133.7387,29001.0
2025-03-26 12:40:00,134.14,134.25,134.13,134.16,53853.0,133.7387,133.8484,133.7287,133.7586,53853.0
2025-03-26 12:45:00,134.16,134.26,134.14,134.25,37628.0,133.7586,133.8583,133.7387,133.8484,37628.0
2025-03-26 12:50:00,134.25,134.26,134.0,134.02,32504.0,133.8484,133.8583,133.5991,133.6191,32504.0
2025-03-26 12:55:00,134.01,134.01,133.82,133.84,29901.0,133.6091,133.6091,133.4197,133.4396,29901.0
2025-03-26 13:00:00,133.84,133.92,133.81,133.84,42556.0,133.4396,133.5194,133.4097,133.4396,42556.0
2025-03-26 13:05:00,133.83,133.89,133.82,133.89,100907.0,133.4296,133.4894,133.4197,133.4894,100907.0
2025-03-26 13:10:00,133.9,133.93,133.83,133.85,59160.0,133.4994,133.5293,133.4296,133.4496,59160.0
2025-03-26 13:15:00,133.84,133.84,133.6,133.66,78724.0,133.4396,133.4396,133.2003,133.2601,78724.0
2025-03-26 13:20:00,133.66,133.71,133.6,133.66,21293.0,133.2601,133.31,133.2003,133.2601,21293.0
2025-03-26 13:25:00,133.67,133.69,133.45,133.48,53457.0,133.2701,133.29,133.0508,133.0807,53457.0
2025-03-26 13:30:00,133.48,133.49,133.38,133.42,76689.0,133.0807,133.0906,132.981,133.0209,76689.0
2025-03-26 13:35:00,133.42,133.48,133.31,133.41,79222.0,133.0209,133.0807,132.9112,133.0109,79222.0
2025-03-26 13:40:00,133.42,133.69,133.41,133.51,94229.0,133.0209,133.29,133.0109,133.1106,94229.0
2025-03-26 13:45:00,133.5,133.55,133.41,133.44,66560.0,133.1006,133.1505,133.0109,133.0408,66560.0
2025-03-26 13:50:00,133.46,133.53,133.43,133.49,35649.0,133.0607,133.1305,133.0308,133.0906,35649.0
2025-03-26 13:55:00,133.49,133.54,133.4,133.42,39180.0,133.0906,133.1405,133.0009,133.0209,39180.0
2025-03-26 14:00:00,133.42,133.53,133.38,133.48,47217.0,133.0209,133.1305,132.981,133.0807,47217.0
2025-03-26 14:05:00,133.47,133.53,133.41,133.51,28030.0,133.0707,133.1305,133.0109,133.1106,28030.0
2025-03-26 14:10:00,133.52,133.7,133.52,133.67,49929.0,133.1206,133.3,133.1206,133.2701,49929.0
2025-03-26 14:15:00,133.67,133.78,133.66,133.75,18286.0,133.2701,133.3798,133.2601,133.3499,18286.0
2025-03-26 14:20:00,133.7,133.79,133.66,133.76,21602.0,133.3,133.3897,133.2601,133.3598,21602.0
2025-03-26 14:25:00,133.75,133.82,133.67,133.72,21129.0,133.3499,133.4197,133.2701,133.32,21129.0
2025-03-26 14:30:00,133.72,133.78,133.64,133.64,43554.0,133.32,133.3798,133.2402,133.2402,43554.0
2025-03-26 14:35:00,133.65,133.7,133.59,133.66,21464.0,133.2502,133.3,133.1903,133.2601,21464.0
2025-03-26 14:40:00,133.66,133.7,133.46,133.5,66794.0,133.2601,133.3,133.0607,133.1006,66794.0
2025-03-26 14:45:00,133.51,133.57,133.24,133.31,144696.0,133.1106,133.1704,132.8414,132.9112,144696.0
2025-03-26 14:50:00,133.32,133.35,133.25,133.3,88468.0,132.9212,132.9511,132.8514,132.9012,88468.0
2025-03-26 14:55:00,133.3,133.32,133.21,133.28,22018.0,132.9012,132.9212,132.8115,132.8813,22018.0
2025-03-26 15:00:00,133.28,133.39,133.26,133.26,33750.0,132.8813,132.9909,132.8613,132.8613,33750.0
2025-03-26 15:05:00,133.27,133.35,133.2,133.22,64099.0,132.8713,132.9511,132.8015,132.8215,64099.0
2025-03-26 15:10:00,133.21,133.3,133.19,133.28,78659.0,132.8115,132.9012,132.7915,132.8813,78659.0
2025-03-26 15:15:00,133.27,133.49,133.26,133.46,68648.0,132.8713,133.0906,132.8613,133.0607,68648.0
2025-03-26 15:20:00,133.45,133.64,133.42,133.42,70051.0,133.0508,133.2402,133.0209,133.0209,70051.0
2025-03-26 15:25:00,133.4,133.51,133.35,133.35,24090.0,133.0009,133.1106,132.9511,132.9511,24090.0
2025-03-26 15:30:00,133.36,133.49,133.35,133.45,55323.0,132.961,133.0906,132.9511,133.0508,55323.0
2025-03-26 15:35:00,133.45,133.46,133.31,133.36,68234.0,133.0508,133.0607,132.9112,132.961,68234.0
2025-03-26 15:40:00,133.37,133.57,133.36,133.5,131589.0,132.971,133.1704,132.961,133.1006,131589.0
2025-03-26 15:45:00,133.5,133.66,133.43,133.66,84509.0,133.1006,133.2601,133.0308,133.2601,84509.0
2025-03-26 15:50:00,133.66,133.74,133.51,133.69,277693.0,133.2601,133.3399,133.1106,133.29,277693.0
2025-03-26 15:55:00,133.69,133.72,133.56,133.58,324512.0,133.29,133.32,133.1604,133.1804,324512.0
2025-03-27 09:30:00,133.56,133.56,133.0,133.08,170107.0,133.1604,133.1604,132.6021,132.6819,170107.0
2025-03-27 09:35:00,133.09,133.1,132.87,132.9,99909.0,132.6918,132.7018,132.4725,132.5024,99909.0
2025-03-27 09:40:00,132.91,132.95,132.27,132.4,348392.0,132.5124,132.5523,131.8743,132.0039,348392.0
2025-03-27 09:45:00,132.41,132.73,132.41,132.71,70012.0,132.0139,132.3329,132.0139,132.313,70012.0
2025-03-27 09:50:00,132.71,133.03,132.71,132.98,200033.0,132.313,132.632,132.313,132.5822,200033.0
2025-03-27 09:55:00,132.99,133.29,132.98,133.26,187431.0,132.5921,132.8912,132.5822,132.8613,187431.0
2025-03-27 10:00:00,133.26,133.47,133.23,133.33,124919.0,132.8613,133.0707,132.8314,132.9311,124919.0
2025-03-27 10:05:00,133.35,133.44,133.27,133.37,107721.0,132.9511,133.0408,132.8713,132.971,107721.0
2025-03-27 10:10:00,133.36,133.53,133.19,133.53,367021.0,132.961,133.1305,132.7915,133.1305,367021.0
2025-03-27 10:15:00,133.53,133.77,133.48,133.75,67755.0,133.1305,133.3698,133.0807,133.3499,67755.0
2025-03-27 10:20:00,133.76,133.76,133.53,133.57,76713.0,133.3598,133.3598,133.1305,133.1704,76713.0
2025-03-27 10:25:00,133.57,133.71,133.53,133.68,126979.0,133.1704,133.31,133.1305,133.2801,126979.0
2025-03-27 10:30:00,133.68,133.83,133.63,133.81,71689.0,133.2801,133.4296,133.2302,133.4097,71689.0
2025-03-27 10:35:00,133.81,133.93,133.74,133.9,59172.0,133.4097,133.5293,133.3399,133.4994,59172.0
2025-03-27 10:40:00,133.89,134.02,133.86,133.99,173111.0,133.4894,133.6191,133.4595,133.5891,173111.0
2025-03-27 10:45:00,133.99,134.01,133.75,133.75,119350.0,133.5891,133.6091,133.3499,133.3499,119350.0
2025-03-27 10:50:00,133.78,133.81,133.66,133.72,211132.0,133.3798,133.4097,133.2601,133.32,211132.0
2025-03-27 10:55:00,133.72,133.79,133.59,133.78,285707.0,133.32,133.3897,133.1903,133.3798,285707.0
2025-03-27 11:00:00,133.79,133.79,133.67,133.73,140287.0,133.3897,133.3897,133.2701,133.3299,140287.0
2025-03-27 11:05:00,133.72,133.74,133.61,133.61,275374.0,133.32,133.3399,133.2103,133.2103,275374.0
2025-03-27 11:10:00,133.62,133.77,133.58,133.77,232849.0,133.2203,133.3698,133.1804,133.3698,232849.0
2025-03-27 11:15:00,133.76,133.86,133.64,133.82,73144.0,133.3598,133.4595,133.2402,133.4197,73144.0
2025-03-27 11:20:00,133.82,133.82,133.64,133.71,72706.0,133.4197,133.4197,133.2402,133.31,72706.0
2025-03-27 11:25:00,133.7,133.7,133.52,133.54,136860.0,133.3,133.3,133.1206,133.1405,136860.0
2025-03-27 11:30:00,133.54,133.54,133.28,133.28,64557.0,133.1405,133.1405,132.8813,132.8813,64557.0
2025-03-27 11:35:00,133.28,133.32,133.1,133.15,151237.0,132.8813,132.9212,132.7018,132.7517,151237.0
2025-03-27 11:40:00,133.15,133.16,132.98,133.08,39521.0,132.7517,132.7616,132.5822,132.6819,39521.0
2025-03-27 11:45:00,133.07,133.08,132.96,132.98,38808.0,132.6719,132.6819,132.5622,132.5822,38808.0
2025-03-27 11:50:00,132.97,133.07,132.93,133.0,39901.0,132.5722,132.6719,132.5323,132.6021,39901.0
2025-03-27 11:55:00,133.0,133.04,132.91,133.04,28627.0,132.6021,132.642,132.5124,132.642,28627.0
2025-03-27 12:00:00,133.04,133.21,133.01,133.21,57228.0,132.642,132.8115,132.6121,132.8115,57228.0
2025-03-27 12:05:00,133.24,133.41,133.23,133.4,66927.0,132.8414,133.0109,132.8314,133.0009,66927.0
2025-03-27 12:10:00,133.38,133.38,133.25,133.28,30035.0,132.981,132.981,132.8514,132.8813,30035.0
2025-03-27 12:15:00,133.29,133.44,133.28,133.39,40743.0,132.8912,133.0408,132.8813,132.9909,40743.0
2025-03-27 12:20:00,133.4,133.45,133.35,133.36,33174.0,133.0009,133.0508,132.9511,132.961,33174.0
2025-03-27 12:25:00,133.36,133.36,133.25,133.31,187220.0,132.961,132.961,132.8514,132.9112,187220.0
2025-03-27 12:30:00,133.31,133.42,133.25,133.28,74572.0,132.9112,133.0209,132.8514,132.8813,74572.0
2025-03-27 12:35:00,133.28,133.3,133.11,133.18,136817.0,132.8813,132.9012,132.7118,132.7816,136817.0
2025-03-27 12:40:00,133.19,133.24,133.15,133.18,18925.0,132.7915,132.8414,132.7517,132.7816,18925.0
2025-03-27 12:45:00,133.18,133.22,132.88,132.88,37309.0,132.7816,132.8215,132.4825,132.4825,37309.0
2025-03-27 12:50:00,132.88,132.89,132.78,132.83,34460.0,132.4825,132.4924,132.3828,132.4326,34460.0
2025-03-27 12:55:00,132.82,132.83,132.63,132.63,39318.0,132.4226,132.4326,132.2332,132.2332,39318.0
2025-03-27 13:00:00,132.63,132.73,132.55,132.71,40542.0,132.2332,132.3329,132.1535,132.313,40542.0
2025-03-27 13:05:00,132.7,132.85,132.69,132.81,40832.0,132.303,132.4526,132.293,132.4127,40832.0
2025-03-27 13:10:00,132.8,132.98,132.78,132.98,93267.0,132.4027,132.5822,132.3828,132.5822,93267.0
2025-03-27 13:15:00,132.98,133.03,132.93,132.94,42848.0,132.5822,132.632,132.5323,132.5423,42848.0
2025-03-27 13:20:00,132.94,133.0,132.89,132.96,49789.0,132.5423,132.6021,132.4924,132.5622,49789.0
2025-03-27 13:25:00,132.94,132.94,132.73,132.74,19147.0,132.5423,132.5423,132.3329,132.3429,19147.0
2025-03-27 13:30:00,132.74,132.86,132.72,132.81,36214.0,132.3429,132.4625,132.3229,132.4127,36214.0
2025-03-27 13:35:00,132.81,132.85,132.69,132.76,20642.0,132.4127,132.4526,132.293,132.3628,20642.0
2025-03-27 13:40:00,132.75,132.79,132.66,132.67,21768.0,132.3529,132.3927,132.2631,132.2731,21768.0
2025-03-27 13:45:00,132.67,132.81,132.64,132.81,37156.0,132.2731,132.4127,132.2432,132.4127,37156.0
2025-03-27 13:50:00,132.81,132.87,132.57,132.58,36041.0,132.4127,132.4725,132.1734,132.1834,36041.0
2025-03-27 13:55:00,132.59,132.66,132.56,132.63,160070.0,132.1933,132.2631,132.1634,132.2332,160070.0
2025-03-27 14:00:00,132.62,132.84,132.62,132.84,48405.0,132.2232,132.4426,132.2232,132.4426,48405.0
2025-03-27 14:05:00,132.86,133.05,132.85,133.0,97156.0,132.4625,132.652,132.4526,132.6021,97156.0
2025-03-27 14:10:00,133.0,133.1,132.95,133.1,22485.0,132.6021,132.7018,132.5523,132.7018,22485.0
2025-03-27 14:15:00,133.1,133.14,133.02,133.05,25760.0,132.7018,132.7417,132.622,132.652,25760.0
2025-03-27 14:20:00,133.05,133.14,132.98,132.98,33051.0,132.652,132.7417,132.5822,132.5822,33051.0
2025-03-27 14:25:00,132.95,133.02,132.92,132.96,34110.0,132.5523,132.622,132.5223,132.5622,34110.0
2025-03-27 14:30:00,132.95,133.01,132.86,132.96,29339.0,132.5523,132.6121,132.4625,132.5622,29339.0
2025-03-27 14:35:00,132.96,133.04,132.95,133.02,43737.0,132.5622,132.642,132.5523,132.622,43737.0
2025-03-27 14:40:00,133.01,133.08,132.98,133.01,43825.0,132.6121,132.6819,132.5822,132.6121,43825.0
2025-03-27 14:45:00,133.01,133.13,133.01,133.11,30767.0,132.6121,132.7317,132.6121,132.7118,30767.0
2025-03-27 14:50:00,133.12,133.19,133.05,133.13,49740.0,132.7218,132.7915,132.652,132.7317,49740.0
2025-03-27 14:55:00,133.12,133.12,132.81,132.85,55442.0,132.7218,132.7218,132.4127,132.4526,55442.0
2025-03-27 15:00:00,132.85,133.11,132.83,133.05,46865.0,132.4526,132.7118,132.4326,132.652,46865.0
2025-03-27 15:05:00,133.06,133.15,132.95,133.13,34299.0,132.6619,132.7517,132.5523,132.7317,34299.0
2025-03-27 15:10:00,133.14,133.24,133.11,133.24,37941.0,132.7417,132.8414,132.7118,132.8414,37941.0
2025-03-27 15:15:00,133.23,133.36,133.2,133.33,50825.0,132.8314,132.961,132.8015,132.9311,50825.0
2025-03-27 15:20:00,133.34,133.47,133.31,133.43,55364.0,132.9411,133.0707,132.9112,133.0308,55364.0
2025-03-27 15:25:00,133.42,133.46,133.34,133.44,35152.0,133.0209,133.0607,132.9411,133.0408,35152.0
2025-03-27 15:30:00,133.47,133.47,133.26,133.41,96016.0,133.0707,133.0707,132.8613,133.0109,96016.0
2025-03-27 15:35:00,133.41,133.42,133.2,133.23,57661.0,133.0109,133.0209,132.8015,132.8314,57661.0
2025-03-27 15:40:00,133.25,133.33,133.15,133.23,119419.0,132.8514,132.9311,132.7517,132.8314,119419.0
2025-03-27 15:45:00,133.24,133.31,133.14,133.29,58028.0,132.8414,132.9112,132.7417,132.8912,58028.0
2025-03-27 15:50:00,133.28,133.28,133.02,133.19,259218.0,132.8813,132.8813,132.622,132.7915,259218.0
2025-03-27 15:55:00,133.19,133.22,132.86,132.91,323994.0,132.7915,132.8215,132.4625,132.5124,323994.0
2025-03-28 09:30:00,132.45,132.7,132.44,132.58,263882.0,132.0538,132.303,132.0438,132.1834,263882.0
2025-03-28 09:35:00,132.58,132.8,132.58,132.61,89376.0,132.1834,132.4027,132.1834,132.2133,89376.0
2025-03-28 09:40:00,132.61,132.61,132.14,132.15,164262.0,132.2133,132.2133,131.7447,131.7547,164262.0
2025-03-28 09:45:00,132.15,132.3,132.15,132.28,56586.0,131.7547,131.9042,131.7547,131.8843,56586.0
2025-03-28 09:50:00,132.29,132.36,132.1,132.1,84291.0,131.8942,131.964,131.7048,131.7048,84291.0
2025-03-28 09:55:00,132.11,132.11,131.76,131.76,99918.0,131.7148,131.7148,131.3658,131.3658,99918.0
2025-03-28 10:00:00,131.74,132.18,131.44,131.98,289976.0,131.3459,131.7846,131.0468,131.5852,289976.0
2025-03-28 10:05:00,131.99,131.99,131.6,131.67,139076.0,131.5951,131.5951,131.2063,131.2761,139076.0
2025-03-28 10:10:00,131.65,131.69,131.38,131.44,57807.0,131.2561,131.296,130.987,131.0468,57807.0
2025-03-28 10:15:00,131.44,131.51,131.38,131.38,106486.0,131.0468,131.1166,130.987,130.987,106486.0
2025-03-28 10:20:00,131.38,131.44,131.26,131.28,81070.0,130.987,131.0468,130.8673,130.8873,81070.0
2025-03-28 10:25:00,131.28,131.31,131.11,131.14,69192.0,130.8873,130.9172,130.7178,130.7477,69192.0
2025-03-28 10:30:00,131.15,131.3,131.01,131.13,189258.0,130.7576,130.9072,130.6181,130.7377,189258.0
2025-03-28 10:35:00,131.12,131.21,130.95,131.2,133420.0,130.7277,130.8175,130.5582,130.8075,133420.0
2025-03-28 10:40:00,131.21,131.26,131.1,131.19,108519.0,130.8175,130.8673,130.7078,130.7975,108519.0
2025-03-28 10:45:00,131.18,131.18,130.91,130.94,82924.0,130.7876,130.7876,130.5184,130.5483,82924.0
2025-03-28 10:50:00,130.94,131.09,130.91,131.06,190132.0,130.5483,130.6978,130.5184,130.6679,190132.0
2025-03-28 10:55:00,131.04,131.07,130.89,130.96,156663.0,130.648,130.6779,130.4984,130.5682,156663.0
2025-03-28 11:00:00,130.96,130.96,130.77,130.82,102872.0,130.5682,130.5682,130.3788,130.4286,102872.0
2025-03-28 11:05:00,130.8,130.92,130.78,130.8,72335.0,130.4087,130.5283,130.3888,130.4087,72335.0
2025-03-28 11:10:00,130.8,131.05,130.79,130.93,249977.0,130.4087,130.6579,130.3987,130.5383,249977.0
2025-03-28 11:15:00,130.92,130.99,130.8,130.9,224338.0,130.5283,130.5981,130.4087,130.5084,224338.0
2025-03-28 11:20:00,130.9,131.02,130.86,130.89,173584.0,130.5084,130.628,130.4685,130.4984,173584.0
2025-03-28 11:25:00,130.89,131.05,130.87,131.02,112979.0,130.4984,130.6579,130.4785,130.628,112979.0
2025-03-28 11:30:00,131.01,131.15,130.96,131.14,98763.0,130.6181,130.7576,130.5682,130.7477,98763.0
2025-03-28 11:35:00,131.13,131.3,131.1,131.25,148090.0,130.7377,130.9072,130.7078,130.8573,148090.0
2025-03-28 11:40:00,131.23,131.26,131.08,131.13,81664.0,130.8374,130.8673,130.6879,130.7377,81664.0
2025-03-28 11:45:00,131.13,131.17,131.09,131.16,56392.0,130.7377,130.7776,130.6978,130.7676,56392.0
2025-03-28 11:50:00,131.15,131.17,130.98,130.99,39945.0,130.7576,130.7776,130.5882,130.5981,39945.0
2025-03-28 11:55:00,130.99,131.02,130.85,130.85,98354.0,130.5981,130.628,130.4585,130.4585,98354.0
2025-03-28 12:00:00,130.85,130.95,130.84,130.94,46196.0,130.4585,130.5582,130.4486,130.5483,46196.0
2025-03-28 12:05:00,130.94,131.05,130.92,130.94,63436.0,130.5483,130.6579,130.5283,130.5483,63436.0
2025-03-28 12:10:00,130.95,131.01,130.91,130.93,46973.0,130.5582,130.6181,130.5184,130.5383,46973.0
2025-03-28 12:15:00,130.92,130.94,130.69,130.71,147139.0,130.5283,130.5483,130.299,130.319,147139.0
2025-03-28 12:20:00,130.71,130.75,130.6,130.61,30164.0,130.319,130.3588,130.2093,130.2193,30164.0
2025-03-28 12:25:00,130.6,130.61,130.54,130.57,83559.0,130.2093,130.2193,130.1495,130.1794,83559.0
2025-03-28 12:30:00,130.56,130.7,130.56,130.67,147770.0,130.1694,130.309,130.1694,130.2791,147770.0
2025-03-28 12:35:00,130.67,130.77,130.65,130.67,66109.0,130.2791,130.3788,130.2591,130.2791,66109.0
2025-03-28 12:40:00,130.67,130.76,130.66,130.67,46568.0,130.2791,130.3688,130.2691,130.2791,46568.0
2025-03-28 12:45:00,130.67,130.8,130.65,130.73,90781.0,130.2791,130.4087,130.2591,130.3389,90781.0
2025-03-28 12:50:00,130.74,130.81,130.7,130.73,29234.0,130.3489,130.4187,130.309,130.3389,29234.0
2025-03-28 12:55:00,130.72,130.72,130.5,130.55,111013.0,130.3289,130.3289,130.1096,130.1594,111013.0
2025-03-28 13:00:00,130.54,130.55,130.32,130.32,132811.0,130.1495,130.1594,129.9301,129.9301,132811.0
2025-03-28 13:05:00,130.32,130.33,130.21,130.21,35290.0,129.9301,129.9401,129.8205,129.8205,35290.0
2025-03-28 13:10:00,130.22,130.26,130.18,130.23,49160.0,129.8304,129.8703,129.7905,129.8404,49160.0
2025-03-28 13:15:00,130.22,130.32,130.17,130.28,248540.0,129.8304,129.9301,129.7806,129.8902,248540.0
2025-03-28 13:20:00,130.28,130.32,130.22,130.24,86926.0,129.8902,129.9301,129.8304,129.8504,86926.0
2025-03-28 13:25:00,130.24,130.24,130.1,130.13,47862.0,129.8504,129.8504,129.7108,129.7407,47862.0
2025-03-28 13:30:00,130.13,130.25,130.12,130.17,43906.0,129.7407,129.8603,129.7307,129.7806,43906.0
2025-03-28 13:35:00,130.17,130.21,130.08,130.21,56886.0,129.7806,129.8205,129.6908,129.8205,56886.0
2025-03-28 13:40:00,130.22,130.26,130.17,130.19,22500.0,129.8304,129.8703,129.7806,129.8005,22500.0
2025-03-28 13:45:00,130.18,130.38,130.15,130.28,38815.0,129.7905,129.9899,129.7606,129.8902,38815.0
2025-03-28 13:50:00,130.29,130.35,130.24,130.29,26824.0,129.9002,129.96,129.8504,129.9002,26824.0
2025-03-28 13:55:00,130.29,130.47,130.28,130.46,40038.0,129.9002,130.0797,129.8902,130.0697,40038.0
2025-03-28 14:00:00,130.46,130.51,130.3,130.34,84025.0,130.0697,130.1196,129.9102,129.9501,84025.0
2025-03-28 14:05:00,130.34,130.45,130.27,130.44,82276.0,129.9501,130.0597,129.8803,130.0498,82276.0
2025-03-28 14:10:00,130.44,130.5,130.31,130.34,48202.0,130.0498,130.1096,129.9202,129.9501,48202.0
2025-03-28 14:15:00,130.34,130.39,130.29,130.37,33645.0,129.9501,129.9999,129.9002,129.98,33645.0
2025-03-28 14:20:00,130.38,130.4,130.2,130.2,46388.0,129.9899,130.0099,129.8105,129.8105,46388.0
2025-03-28 14:25:00,130.2,130.27,130.13,130.23,136306.0,129.8105,129.8803,129.7407,129.8404,136306.0
2025-03-28 14:30:00,130.23,130.27,130.18,130.25,27752.0,129.8404,129.8803,129.7905,129.8603,27752.0
2025-03-28 14:35:00,130.25,130.26,130.12,130.13,26200.0,129.8603,129.8703,129.7307,129.7407,26200.0
2025-03-28 14:40:00,130.14,130.22,130.11,130.19,58782.0,129.7507,129.8304,129.7208,129.8005,58782.0
2025-03-28 14:45:00,130.18,130.25,130.16,130.25,48931.0,129.7905,129.8603,129.7706,129.8603,48931.0
2025-03-28 14:50:00,130.24,130.3,130.19,130.29,43963.0,129.8504,129.9102,129.8005,129.9002,43963.0
2025-03-28 14:55:00,130.29,130.4,130.28,130.37,59450.0,129.9002,130.0099,129.8902,129.98,59450.0
2025-03-28 15:00:00,130.38,130.44,130.3,130.31,80747.0,129.9899,130.0498,129.9102,129.9202,80747.0
2025-03-28 15:05:00,130.32,130.46,130.32,130.41,51464.0,129.9301,130.0697,129.9301,130.0199,51464.0
2025-03-28 15:10:00,130.42,130.43,130.32,130.43,69557.0,130.0298,130.0398,129.9301,130.0398,69557.0
2025-03-28 15:15:00,130.42,130.44,130.25,130.35,54322.0,130.0298,130.0498,129.8603,129.96,54322.0
2025-03-28 15:20:00,130.34,130.38,130.22,130.27,55232.0,129.9501,129.9899,129.8304,129.8803,55232.0
2025-03-28 15:25:00,130.28,130.28,130.17,130.21,115386.0,129.8902,129.8902,129.7806,129.8205,115386.0
2025-03-28 15:30:00,130.21,130.27,130.11,130.16,121322.0,129.8205,129.8803,129.7208,129.7706,121322.0
2025-03-28 15:35:00,130.16,130.28,130.13,130.19,131355.0,129.7706,129.8902,129.7407,129.8005,131355.0
2025-03-28 15:40:00,130.2,130.25,130.08,130.22,175998.0,129.8105,129.8603,129.6908,129.8304,175998.0
2025-03-28 15:45:00,130.22,130.42,130.12,130.41,164154.0,129.8304,130.0298,129.7307,130.0199,164154.0
2025-03-28 15:50:00,130.41,130.48,130.17,130.43,364587.0,130.0199,130.0896,129.7806,130.0398,364587.0
2025-03-28 15:55:00,130.42,130.43,130.1,130.19,758930.0,130.0298,130.0398,129.7108,129.8005,758930.0
2025-03-31 09:30:00,129.16,129.52,129.06,129.15,220275.0,128.7736,129.1325,128.6739,128.7636,220275.0
2025-03-31 09:35:00,129.15,129.45,128.98,129.25,201498.0,128.7636,129.0627,128.5941,128.8633,201498.0
2025-03-31 09:40:00,129.26,129.28,128.51,128.58,171030.0,128.8733,128.8932,128.1255,128.1953,171030.0
2025-03-31 09:45:00,128.57,128.73,128.42,128.67,119130.0,128.1854,128.3449,128.0358,128.2851,119130.0
2025-03-31 09:50:00,128.66,129.19,128.53,129.16,122101.0,128.2751,128.8035,128.1455,128.7736,122101.0
2025-03-31 09:55:00,129.16,129.54,129.14,129.28,158260.0,128.7736,129.1525,128.7537,128.8932,158260.0
2025-03-31 10:00:00,129.27,129.83,129.27,129.63,284222.0,128.8833,129.4416,128.8833,129.2422,284222.0
2025-03-31 10:05:00,129.62,129.8,129.57,129.75,164395.0,129.2322,129.4117,129.1824,129.3618,164395.0
2025-03-31 10:10:00,129.75,129.78,129.44,129.58,152088.0,129.3618,129.3917,129.0528,129.1923,152088.0
2025-03-31 10:15:00,129.58,129.66,129.4,129.41,105568.0,129.1923,129.2721,129.0129,129.0228,105568.0
2025-03-31 10:20:00,129.41,129.46,129.28,129.34,111791.0,129.0228,129.0727,128.8932,128.9531,111791.0
2025-03-31 10:25:00,129.34,129.46,129.27,129.37,94339.0,128.9531,129.0727,128.8833,128.983,94339.0
2025-03-31 10:30:00,129.38,129.93,129.37,129.91,146663.0,128.9929,129.5413,128.983,129.5214,146663.0
2025-03-31 10:35:00,129.92,130.02,129.75,129.97,81965.0,129.5313,129.631,129.3618,129.5812,81965.0
2025-03-31 10:40:00,129.94,129.96,129.73,129.79,53776.0,129.5513,129.5712,129.3419,129.4017,53776.0
2025-03-31 10:45:00,129.79,130.04,129.77,129.93,107321.0,129.4017,129.651,129.3818,129.5413,107321.0
2025-03-31 10:50:00,129.93,129.95,129.69,129.83,66475.0,129.5413,129.5612,129.302,129.4416,66475.0
2025-03-31 10:55:00,129.84,129.87,129.73,129.86,49494.0,129.4516,129.4815,129.3419,129.4715,49494.0
2025-03-31 11:00:00,129.87,129.97,129.83,129.94,68723.0,129.4815,129.5812,129.4416,129.5513,68723.0
2025-03-31 11:05:00,129.92,130.05,129.89,129.9,72745.0,129.5313,129.6609,129.5014,129.5114,72745.0
2025-03-31 11:10:00,129.9,130.02,129.87,129.91,71229.0,129.5114,129.631,129.4815,129.5214,71229.0
2025-03-31 11:15:00,129.91,130.08,129.88,130.03,58749.0,129.5214,129.6908,129.4914,129.641,58749.0
2025-03-31 11:20:00,130.04,130.16,130.01,130.15,45332.0,129.651,129.7706,129.6211,129.7606,45332.0
2025-03-31 11:25:00,130.12,130.18,129.95,129.97,43341.0,129.7307,129.7905,129.5612,129.5812,43341.0
2025-03-31 11:30:00,129.96,129.97,129.85,129.87,106868.0,129.5712,129.5812,129.4615,129.4815,106868.0
2025-03-31 11:35:00,129.87,130.08,129.84,130.03,114784.0,129.4815,129.6908,129.4516,129.641,114784.0
2025-03-31 11:40:00,130.02,130.1,129.98,130.01,37217.0,129.631,129.7108,129.5911,129.6211,37217.0
2025-03-31 11:45:00,130.0,130.19,129.99,130.17,32778.0,129.6111,129.8005,129.6011,129.7806,32778.0
2025-03-31 11:50:00,130.16,130.17,130.03,130.08,48324.0,129.7706,129.7806,129.641,129.6908,48324.0
2025-03-31 11:55:00,130.06,130.07,129.93,130.0,50461.0,129.6709,129.6809,129.5413,129.6111,50461.0
2025-03-31 12:00:00,130.02,130.1,129.96,130.02,21340.0,129.631,129.7108,129.5712,129.631,21340.0
2025-03-31 12:05:00,130.02,130.02,129.74,129.75,48831.0,129.631,129.631,129.3519,129.3618,48831.0
2025-03-31 12:10:00,129.77,129.77,129.54,129.67,94237.0,129.3818,129.3818,129.1525,129.2821,94237.0
2025-03-31 12:15:00,129.68,129.87,129.63,129.86,30560.0,129.292,129.4815,129.2422,129.4715,30560.0
2025-03-31 12:20:00,129.85,129.85,129.76,129.84,29815.0,129.4615,129.4615,129.3718,129.4516,29815.0
2025-03-31 12:25:00,129.82,130.21,129.82,130.21,39531.0,129.4316,129.8205,129.4316,129.8205,39531.0
2025-03-31 12:30:00,130.2,130.2,130.0,130.07,69771.0,129.8105,129.8105,129.6111,129.6809,69771.0
2025-03-31 12:35:00,130.09,130.1,129.99,130.07,53480.0,129.7008,129.7108,129.6011,129.6809,53480.0
2025-03-31 12:40:00,130.06,130.19,130.0,130.03,65519.0,129.6709,129.8005,129.6111,129.641,65519.0
2025-03-31 12:45:00,130.03,130.12,129.99,130.06,53698.0,129.641,129.7307,129.6011,129.6709,53698.0
2025-03-31 12:50:00,130.06,130.17,130.02,130.14,59778.0,129.6709,129.7806,129.631,129.7507,59778.0
2025-03-31 12:55:00,130.12,130.12,129.92,129.96,93531.0,129.7307,129.7307,129.5313,129.5712,93531.0
2025-03-31 13:00:00,129.96,130.08,129.9,130.06,52942.0,129.5712,129.6908,129.5114,129.6709,52942.0
2025-03-31 13:05:00,130.06,130.33,130.02,130.32,66029.0,129.6709,129.9401,129.631,129.9301,66029.0
2025-03-31 13:10:00,130.32,130.42,130.27,130.33,39345.0,129.9301,130.0298,129.8803,129.9401,39345.0
2025-03-31 13:15:00,130.34,130.35,129.97,129.99,58340.0,129.9501,129.96,129.5812,129.6011,58340.0
2025-03-31 13:20:00,129.98,130.0,129.8,129.93,87775.0,129.5911,129.6111,129.4117,129.5413,87775.0
2025-03-31 13:25:00,129.93,130.03,129.87,130.03,42327.0,129.5413,129.641,129.4815,129.641,42327.0
2025-03-31 13:30:00,130.02,130.07,129.96,130.07,29868.0,129.631,129.6809,129.5712,129.6809,29868.0
2025-03-31 13:35:00,130.05,130.19,129.98,130.14,46874.0,129.6609,129.8005,129.5911,129.7507,46874.0
2025-03-31 13:40:00,130.14,130.15,129.95,129.96,25538.0,129.7507,129.7606,129.5612,129.5712,25538.0
2025-03-31 13:45:00,129.96,129.99,129.88,129.99,29583.0,129.5712,129.6011,129.4914,129.6011,29583.0
2025-03-31 13:50:00,129.99,130.19,129.94,130.16,38005.0,129.6011,129.8005,129.5513,129.7706,38005.0
2025-03-31 13:55:00,130.16,130.17,129.95,129.97,35102.0,129.7706,129.7806,129.5612,129.5812,35102.0
2025-03-31 14:00:00,129.96,130.33,129.93,130.31,61771.0,129.5712,129.9401,129.5413,129.9202,61771.0
2025-03-31 14:05:00,130.3,130.79,130.27,130.79,74657.0,129.9102,130.3987,129.8803,130.3987,74657.0
2025-03-31 14:10:00,130.77,130.91,130.69,130.7,139741.0,130.3788,130.5184,130.299,130.309,139741.0
2025-03-31 14:15:00,130.68,130.84,130.62,130.83,40673.0,130.2891,130.4486,130.2292,130.4386,40673.0
2025-03-31 14:20:00,130.84,130.86,130.68,130.73,60650.0,130.4486,130.4685,130.2891,130.3389,60650.0
2025-03-31 14:25:00,130.71,130.79,130.67,130.77,42048.0,130.319,130.3987,130.2791,130.3788,42048.0
2025-03-31 14:30:00,130.77,130.93,130.74,130.83,137308.0,130.3788,130.5383,130.3489,130.4386,137308.0
2025-03-31 14:35:00,130.83,130.95,130.83,130.91,24930.0,130.4386,130.5582,130.4386,130.5184,24930.0
2025-03-31 14:40:00,130.91,131.06,130.88,130.94,117893.0,130.5184,130.6679,130.4885,130.5483,117893.0
2025-03-31 14:45:00,130.95,130.97,130.72,130.88,200085.0,130.5582,130.5782,130.3289,130.4885,200085.0
2025-03-31 14:50:00,130.89,131.05,130.87,131.0,51950.0,130.4984,130.6579,130.4785,130.6081,51950.0
2025-03-31 14:55:00,130.99,130.99,130.7,130.71,157311.0,130.5981,130.5981,130.309,130.319,157311.0
2025-03-31 15:00:00,130.71,131.01,130.7,131.01,71888.0,130.319,130.6181,130.309,130.6181,71888.0
2025-03-31 15:05:00,131.01,131.14,130.96,131.09,85244.0,130.6181,130.7477,130.5682,130.6978,85244.0
2025-03-31 15:10:00,131.08,131.32,131.02,131.22,114681.0,130.6879,130.9271,130.628,130.8274,114681.0
2025-03-31 15:15:00,131.22,131.29,131.14,131.21,65161.0,130.8274,130.8972,130.7477,130.8175,65161.0
2025-03-31 15:20:00,131.23,131.4,131.22,131.3,113303.0,130.8374,131.0069,130.8274,130.9072,113303.0
2025-03-31 15:25:00,131.28,131.28,130.92,130.97,101217.0,130.8873,130.8873,130.5283,130.5782,101217.0
2025-03-31 15:30:00,130.96,131.31,130.9,131.3,76985.0,130.5682,130.9172,130.5084,130.9072,76985.0
2025-03-31 15:35:00,131.29,131.35,131.11,131.22,98888.0,130.8972,130.957,130.7178,130.8274,98888.0
2025-03-31 15:40:00,131.22,131.85,131.22,131.36,240150.0,130.8274,131.4556,130.8274,130.967,240150.0
2025-03-31 15:45:00,131.34,131.49,131.22,131.33,189161.0,130.9471,131.0966,130.8274,130.9371,189161.0
2025-03-31 15:50:00,131.32,131.42,130.88,131.24,516529.0,130.9271,131.0268,130.4885,130.8474,516529.0
2025-03-31 15:55:00,131.22,131.25,130.99,131.1,954952.0,130.8274,130.8573,130.5981,130.7078,954952.0
2025-04-01 09:30:00,130.77,130.77,130.22,130.34,223126.0,130.3788,130.3788,129.8304,129.9501,223126.0
2025-04-01 09:35:00,130.36,130.61,130.14,130.39,211817.0,129.97,130.2193,129.7507,129.9999,211817.0
2025-04-01 09:40:00,130.38,130.51,130.06,130.19,135561.0,129.9899,130.1196,129.6709,129.8005,135561.0
2025-04-01 09:45:00,130.2,130.7,130.17,130.63,131330.0,129.8105,130.309,129.7806,130.2392,131330.0
2025-04-01 09:50:00,130.63,130.84,130.59,130.78,57984.0,130.2392,130.4486,130.1993,130.3888,57984.0
2025-04-01 09:55:00,130.78,130.79,130.48,130.48,121184.0,130.3888,130.3987,130.0896,130.0896,121184.0
2025-04-01 10:00:00,130.5,130.71,130.19,130.22,317612.0,130.1096,130.319,129.8005,129.8304,317612.0
2025-04-01 10:05:00,130.22,130.37,129.91,130.01,104644.0,129.8304,129.98,129.5214,129.6211,104644.0
2025-04-01 10:10:00,130.04,130.05,129.7,129.7,53613.0,129.651,129.6609,129.312,129.312,53613.0
2025-04-01 10:15:00,129.71,129.85,129.65,129.8,73914.0,129.322,129.4615,129.2621,129.4117,73914.0
2025-04-01 10:20:00,129.79,130.03,129.7,129.97,194993.0,129.4017,129.641,129.312,129.5812,194993.0
2025-04-01 10:25:00,129.97,130.05,129.81,129.92,153660.0,129.5812,129.6609,129.4217,129.5313,153660.0
2025-04-01 10:30:00,129.91,130.1,129.89,130.1,136743.0,129.5214,129.7108,129.5014,129.7108,136743.0
2025-04-01 10:35:00,130.1,130.64,130.09,130.53,245807.0,129.7108,130.2492,129.7008,130.1395,245807.0
2025-04-01 10:40:00,130.51,130.96,130.48,130.83,172532.0,130.1196,130.5682,130.0896,130.4386,172532.0
2025-04-01 10:45:00,130.82,130.84,130.67,130.81,85226.0,130.4286,130.4486,130.2791,130.4187,85226.0
2025-04-01 10:50:00,130.8,131.12,130.8,131.11,80623.0,130.4087,130.7277,130.4087,130.7178,80623.0
2025-04-01 10:55:00,131.12,131.25,131.11,131.19,81722.0,130.7277,130.8573,130.7178,130.7975,81722.0
2025-04-01 11:00:00,131.17,131.35,131.1,131.3,83310.0,130.7776,130.957,130.7078,130.9072,83310.0
2025-04-01 11:05:00,131.29,131.48,131.29,131.48,44239.0,130.8972,131.0867,130.8972,131.0867,44239.0
2025-04-01 11:10:00,131.46,131.72,131.41,131.72,76764.0,131.0667,131.3259,131.0169,131.3259,76764.0
2025-04-01 11:15:00,131.71,131.86,131.67,131.69,125216.0,131.316,131.4655,131.2761,131.296,125216.0
2025-04-01 11:20:00,131.68,131.76,131.51,131.72,89768.0,131.2861,131.3658,131.1166,131.3259,89768.0
2025-04-01 11:25:00,131.72,131.78,131.52,131.52,131833.0,131.3259,131.3858,131.1265,131.1265,131833.0
2025-04-01 11:30:00,131.53,131.56,131.37,131.54,82225.0,131.1365,131.1664,130.977,131.1465,82225.0
2025-04-01 11:35:00,131.55,131.61,131.44,131.6,97727.0,131.1564,131.2163,131.0468,131.2063,97727.0
2025-04-01 11:40:00,131.57,131.66,131.45,131.63,102738.0,131.1764,131.2661,131.0567,131.2362,102738.0
2025-04-01 11:45:00,131.62,131.76,131.61,131.66,67142.0,131.2262,131.3658,131.2163,131.2661,67142.0
2025-04-01 11:50:00,131.68,131.72,131.54,131.61,58016.0,131.2861,131.3259,131.1465,131.2163,58016.0
2025-04-01 11:55:00,131.62,131.78,131.6,131.78,17423.0,131.2262,131.3858,131.2063,131.3858,17423.0
2025-04-01 12:00:00,131.78,131.97,131.71,131.91,73077.0,131.3858,131.5752,131.316,131.5154,73077.0
2025-04-01 12:05:00,131.92,131.95,131.83,131.92,43578.0,131.5253,131.5553,131.4356,131.5253,43578.0
2025-04-01 12:10:00,131.92,132.0,131.88,131.98,35176.0,131.5253,131.6051,131.4855,131.5852,35176.0
2025-04-01 12:15:00,131.99,132.08,131.93,132.01,69935.0,131.5951,131.6849,131.5353,131.6151,69935.0
2025-04-01 12:20:00,132.02,132.09,131.9,131.96,256901.0,131.625,131.6948,131.5054,131.5652,256901.0
2025-04-01 12:25:00,131.96,131.96,131.61,131.62,56817.0,131.5652,131.5652,131.2163,131.2262,56817.0
2025-04-01 12:30:00,131.64,131.69,131.45,131.51,61193.0,131.2462,131.296,131.0567,131.1166,61193.0
2025-04-01 12:35:00,131.51,131.53,131.29,131.32,45586.0,131.1166,131.1365,130.8972,130.9271,45586.0
2025-04-01 12:40:00,131.32,131.38,131.2,131.25,82726.0,130.9271,130.987,130.8075,130.8573,82726.0
2025-04-01 12:45:00,131.24,131.36,131.19,131.34,156048.0,130.8474,130.967,130.7975,130.9471,156048.0
2025-04-01 12:50:00,131.35,131.61,131.33,131.53,46435.0,130.957,131.2163,130.9371,131.1365,46435.0
2025-04-01 12:55:00,131.52,131.59,131.48,131.49,36014.0,131.1265,131.1963,131.0867,131.0966,36014.0
2025-04-01 13:00:00,131.48,131.58,131.45,131.49,41660.0,131.0867,131.1864,131.0567,131.0966,41660.0
2025-04-01 13:05:00,131.5,131.5,131.36,131.49,37410.0,131.1066,131.1066,130.967,131.0966,37410.0
2025-04-01 13:10:00,131.46,131.56,131.41,131.55,32581.0,131.0667,131.1664,131.0169,131.1564,32581.0
2025-04-01 13:15:00,131.55,131.59,131.34,131.34,44595.0,131.1564,131.1963,130.9471,130.9471,44595.0
2025-04-01 13:20:00,131.36,131.42,131.33,131.37,32788.0,130.967,131.0268,130.9371,130.977,32788.0
2025-04-01 13:25:00,131.36,131.43,131.28,131.33,41599.0,130.967,131.0368,130.8873,130.9371,41599.0
2025-04-01 13:30:00,131.31,131.44,131.26,131.27,60063.0,130.9172,131.0468,130.8673,130.8773,60063.0
2025-04-01 13:35:00,131.27,131.4,131.26,131.4,54140.0,130.8773,131.0069,130.8673,131.0069,54140.0
2025-04-01 13:40:00,131.41,131.53,131.29,131.31,44640.0,131.0169,131.1365,130.8972,130.9172,44640.0
2025-04-01 13:45:00,131.3,131.46,131.3,131.44,28578.0,130.9072,131.0667,130.9072,131.0468,28578.0
2025-04-01 13:50:00,131.44,131.55,131.38,131.42,118827.0,131.0468,131.1564,130.987,131.0268,118827.0
2025-04-01 13:55:00,131.42,131.43,131.31,131.33,56058.0,131.0268,131.0368,130.9172,130.9371,56058.0
2025-04-01 14:00:00,131.34,131.36,130.92,131.02,92864.0,130.9471,130.967,130.5283,130.628,92864.0
2025-04-01 14:05:00,131.02,131.16,130.88,130.88,60660.0,130.628,130.7676,130.4885,130.4885,60660.0
2025-04-01 14:10:00,130.89,130.94,130.75,130.93,63622.0,130.4984,130.5483,130.3588,130.5383,63622.0
2025-04-01 14:15:00,130.93,130.94,130.76,130.81,33748.0,130.5383,130.5483,130.3688,130.4187,33748.0
2025-04-01 14:20:00,130.79,130.82,130.69,130.7,33120.0,130.3987,130.4286,130.299,130.309,33120.0
2025-04-01 14:25:00,130.7,130.83,130.7,130.77,39895.0,130.309,130.4386,130.309,130.3788,39895.0
2025-04-01 14:30:00,130.77,130.91,130.72,130.83,51327.0,130.3788,130.5184,130.3289,130.4386,51327.0
2025-04-01 14:35:00,130.84,130.9,130.76,130.76,122126.0,130.4486,130.5084,130.3688,130.3688,122126.0
2025-04-01 14:40:00,130.78,130.91,130.76,130.91,136686.0,130.3888,130.5184,130.3688,130.5184,136686.0
2025-04-01 14:45:00,130.91,130.91,130.76,130.76,39214.0,130.5184,130.5184,130.3688,130.3688,39214.0
2025-04-01 14:50:00,130.76,130.88,130.68,130.86,81966.0,130.3688,130.4885,130.2891,130.4685,81966.0
2025-04-01 14:55:00,130.88,131.13,130.88,131.05,45802.0,130.4885,130.7377,130.4885,130.6579,45802.0
2025-04-01 15:00:00,131.04,131.24,131.0,131.19,135243.0,130.648,130.8474,130.6081,130.7975,135243.0
2025-04-01 15:05:00,131.2,131.29,131.13,131.13,97851.0,130.8075,130.8972,130.7377,130.7377,97851.0
2025-04-01 15:10:00,131.14,131.25,131.07,131.25,34570.0,130.7477,130.8573,130.6779,130.8573,34570.0
2025-04-01 15:15:00,131.25,131.39,131.2,131.27,46674.0,130.8573,130.9969,130.8075,130.8773,46674.0
2025-04-01 15:20:00,131.27,131.44,131.22,131.43,37114.0,130.8773,131.0468,130.8274,131.0368,37114.0
2025-04-01 15:25:00,131.43,131.51,131.37,131.38,47589.0,131.0368,131.1166,130.977,130.987,47589.0
2025-04-01 15:30:00,131.37,131.65,131.31,131.51,98919.0,130.977,131.2561,130.9172,131.1166,98919.0
2025-04-01 15:35:00,131.5,131.65,131.41,131.6,105252.0,131.1066,131.2561,131.0169,131.2063,105252.0
2025-04-01 15:40:00,131.6,131.74,131.59,131.72,65250.0,131.2063,131.3459,131.1963,131.3259,65250.0
2025-04-01 15:45:00,131.69,131.84,131.65,131.8,71578.0,131.296,131.4456,131.2561,131.4057,71578.0
2025-04-01 15:50:00,131.8,131.91,131.55,131.84,300716.0,131.4057,131.5154,131.1564,131.4456,300716.0
2025-04-01 15:55:00,131.84,131.92,131.69,131.82,369337.0,131.4456,131.5253,131.296,131.4256,369337.0
2025-04-02 09:30:00,130.31,131.18,130.26,131.05,232572.0,129.9202,130.7876,129.8703,130.6579,232572.0
2025-04-02 09:35:00,131.05,131.37,130.86,131.34,193261.0,130.6579,130.977,130.4685,130.9471,193261.0
2025-04-02 09:40:00,131.35,131.38,131.04,131.19,71906.0,130.957,130.987,130.648,130.7975,71906.0
2025-04-02 09:45:00,131.17,131.37,131.09,131.35,226243.0,130.7776,130.977,130.6978,130.957,226243.0
2025-04-02 09:50:00,131.35,131.46,131.12,131.12,79192.0,130.957,131.0667,130.7277,130.7277,79192.0
2025-04-02 09:55:00,131.11,131.25,131.04,131.13,35935.0,130.7178,130.8573,130.648,130.7377,35935.0
2025-04-02 10:00:00,131.11,131.66,131.05,131.61,128800.0,130.7178,131.2661,130.6579,131.2163,128800.0
2025-04-02 10:05:00,131.61,131.63,131.37,131.41,126099.0,131.2163,131.2362,130.977,131.0169,126099.0
2025-04-02 10:10:00,131.44,131.56,131.31,131.46,25315.0,131.0468,131.1664,130.9172,131.0667,25315.0
2025-04-02 10:15:00,131.45,131.76,131.44,131.72,23752.0,131.0567,131.3658,131.0468,131.3259,23752.0
2025-04-02 10:20:00,131.72,131.78,131.59,131.74,47064.0,131.3259,131.3858,131.1963,131.3459,47064.0
2025-04-02 10:25:00,131.75,131.9,131.65,131.9,32389.0,131.3558,131.5054,131.2561,131.5054,32389.0
2025-04-02 10:30:00,131.92,132.12,131.91,132.0,146896.0,131.5253,131.7247,131.5154,131.6051,146896.0
2025-04-02 10:35:00,132.0,132.0,131.79,131.88,44041.0,131.6051,131.6051,131.3957,131.4855,44041.0
2025-04-02 10:40:00,131.87,131.99,131.77,131.8,34069.0,131.4755,131.5951,131.3758,131.4057,34069.0
2025-04-02 10:45:00,131.82,131.88,131.73,131.85,29301.0,131.4256,131.4855,131.3359,131.4556,29301.0
2025-04-02 10:50:00,131.83,131.97,131.83,131.91,33502.0,131.4356,131.5752,131.4356,131.5154,33502.0
2025-04-02 10:55:00,131.92,132.15,131.9,132.12,62648.0,131.5253,131.7547,131.5054,131.7247,62648.0
2025-04-02 11:00:00,132.1,132.1,131.91,132.04,35842.0,131.7048,131.7048,131.5154,131.645,35842.0
2025-04-02 11:05:00,131.99,132.07,131.96,132.06,7643.0,131.5951,131.6749,131.5652,131.6649,7643.0
2025-04-02 11:10:00,132.07,132.1,131.86,131.87,57917.0,131.6749,131.7048,131.4655,131.4755,57917.0
2025-04-02 11:15:00,131.88,131.98,131.81,131.98,30343.0,131.4855,131.5852,131.4157,131.5852,30343.0
2025-04-02 11:20:00,131.98,132.22,131.97,132.18,49627.0,131.5852,131.8244,131.5752,131.7846,49627.0
2025-04-02 11:25:00,132.19,132.47,132.19,132.43,43509.0,131.7945,132.0737,131.7945,132.0338,43509.0
2025-04-02 11:30:00,132.42,132.61,132.36,132.6,45096.0,132.0238,132.2133,131.964,132.2033,45096.0
2025-04-02 11:35:00,132.6,132.61,132.45,132.54,126206.0,132.2033,132.2133,132.0538,132.1435,126206.0
2025-04-02 11:40:00,132.56,132.59,132.26,132.29,42717.0,132.1634,132.1933,131.8643,131.8942,42717.0
2025-04-02 11:45:00,132.28,132.33,132.14,132.2,45085.0,131.8843,131.9341,131.7447,131.8045,45085.0
2025-04-02 11:50:00,132.18,132.23,132.04,132.21,14809.0,131.7846,131.8344,131.645,131.8145,14809.0
2025-04-02 11:55:00,132.21,132.32,132.2,132.28,53833.0,131.8145,131.9241,131.8045,131.8843,53833.0
2025-04-02 12:00:00,132.28,132.38,132.22,132.26,104151.0,131.8843,131.984,131.8244,131.8643,104151.0
2025-04-02 12:05:00,132.28,132.37,132.23,132.36,34393.0,131.8843,131.974,131.8344,131.964,34393.0
2025-04-02 12:10:00,132.36,132.66,132.35,132.66,21592.0,131.964,132.2631,131.9541,132.2631,21592.0
2025-04-02 12:15:00,132.67,132.77,132.61,132.68,40136.0,132.2731,132.3728,132.2133,132.2831,40136.0
2025-04-02 12:20:00,132.68,132.71,132.61,132.7,18520.0,132.2831,132.313,132.2133,132.303,18520.0
2025-04-02 12:25:00,132.69,132.82,132.62,132.8,20164.0,132.293,132.4226,132.2232,132.4027,20164.0
2025-04-02 12:30:00,132.81,132.83,132.73,132.77,23819.0,132.4127,132.4326,132.3329,132.3728,23819.0
2025-04-02 12:35:00,132.79,132.81,132.58,132.69,23871.0,132.3927,132.4127,132.1834,132.293,23871.0
2025-04-02 12:40:00,132.7,132.81,132.65,132.81,20401.0,132.303,132.4127,132.2532,132.4127,20401.0
2025-04-02 12:45:00,132.81,133.11,132.74,133.1,59546.0,132.4127,132.7118,132.3429,132.7018,59546.0
2025-04-02 12:50:00,133.09,133.2,132.88,132.99,220798.0,132.6918,132.8015,132.4825,132.5921,220798.0
2025-04-02 12:55:00,132.99,133.07,132.89,133.07,88843.0,132.5921,132.6719,132.4924,132.6719,88843.0
2025-04-02 13:00:00,133.04,133.16,133.02,133.15,72578.0,132.642,132.7616,132.622,132.7517,72578.0
2025-04-02 13:05:00,133.15,133.35,133.13,133.3,38664.0,132.7517,132.9511,132.7317,132.9012,38664.0
2025-04-02 13:10:00,133.3,133.52,133.29,133.42,55117.0,132.9012,133.1206,132.8912,133.0209,55117.0
2025-04-02 13:15:00,133.4,133.4,133.26,133.34,54360.0,133.0009,133.0009,132.8613,132.9411,54360.0
2025-04-02 13:20:00,133.34,133.35,133.15,133.26,30971.0,132.9411,132.9511,132.7517,132.8613,30971.0
2025-04-02 13:25:00,133.29,133.29,133.19,133.2,24592.0,132.8912,132.8912,132.7915,132.8015,24592.0
2025-04-02 13:30:00,133.19,133.21,133.01,133.08,62261.0,132.7915,132.8115,132.6121,132.6819,62261.0
2025-04-02 13:35:00,133.03,133.04,132.86,132.99,88160.0,132.632,132.642,132.4625,132.5921,88160.0
2025-04-02 13:40:00,132.99,133.03,132.73,132.81,92586.0,132.5921,132.632,132.3329,132.4127,92586.0
2025-04-02 13:45:00,132.79,132.79,132.55,132.58,31183.0,132.3927,132.3927,132.1535,132.1834,31183.0
2025-04-02 13:50:00,132.58,132.62,132.44,132.62,40070.0,132.1834,132.2232,132.0438,132.2232,40070.0
2025-04-02 13:55:00,132.62,132.73,132.6,132.72,46582.0,132.2232,132.3329,132.2033,132.3229,46582.0
2025-04-02 14:00:00,132.71,132.81,132.61,132.62,43102.0,132.313,132.4127,132.2133,132.2232,43102.0
2025-04-02 14:05:00,132.61,132.61,132.47,132.53,18734.0,132.2133,132.2133,132.0737,132.1335,18734.0
2025-04-02 14:10:00,132.53,132.59,132.44,132.53,17339.0,132.1335,132.1933,132.0438,132.1335,17339.0
2025-04-02 14:15:00,132.54,132.58,132.43,132.44,105605.0,132.1435,132.1834,132.0338,132.0438,105605.0
2025-04-02 14:20:00,132.46,132.5,132.33,132.37,36316.0,132.0637,132.1036,131.9341,131.974,36316.0
2025-04-02 14:25:00,132.36,132.43,132.1,132.1,27708.0,131.964,132.0338,131.7048,131.7048,27708.0
2025-04-02 14:30:00,132.08,132.32,132.06,132.32,36551.0,131.6849,131.9241,131.6649,131.9241,36551.0
2025-04-02 14:35:00,132.32,132.68,132.29,132.67,54782.0,131.9241,132.2831,131.8942,132.2731,54782.0
2025-04-02 14:40:00,132.67,132.86,132.65,132.74,26147.0,132.2731,132.4625,132.2532,132.3429,26147.0
2025-04-02 14:45:00,132.72,132.75,132.58,132.69,30685.0,132.3229,132.3529,132.1834,132.293,30685.0
2025-04-02 14:50:00,132.69,132.69,132.48,132.58,66610.0,132.293,132.293,132.0837,132.1834,66610.0
2025-04-02 14:55:00,132.57,132.57,132.17,132.17,38307.0,132.1734,132.1734,131.7746,131.7746,38307.0
2025-04-02 15:00:00,132.17,132.56,132.16,132.55,79153.0,131.7746,132.1634,131.7646,132.1535,79153.0
2025-04-02 15:05:00,132.56,132.59,132.45,132.53,50054.0,132.1634,132.1933,132.0538,132.1335,50054.0
2025-04-02 15:10:00,132.52,132.55,132.44,132.44,39014.0,132.1235,132.1535,132.0438,132.0438,39014.0
2025-04-02 15:15:00,132.42,132.48,132.3,132.38,42888.0,132.0238,132.0837,131.9042,131.984,42888.0
2025-04-02 15:20:00,132.39,132.6,132.37,132.55,57908.0,131.9939,132.2033,131.974,132.1535,57908.0
2025-04-02 15:25:00,132.55,132.69,132.41,132.62,46618.0,132.1535,132.293,132.0139,132.2232,46618.0
2025-04-02 15:30:00,132.62,132.94,132.5,132.89,178638.0,132.2232,132.5423,132.1036,132.4924,178638.0
2025-04-02 15:35:00,132.88,132.98,132.75,132.87,119920.0,132.4825,132.5822,132.3529,132.4725,119920.0
2025-04-02 15:40:00,132.88,133.08,132.83,133.05,74223.0,132.4825,132.6819,132.4326,132.652,74223.0
2025-04-02 15:45:00,133.05,133.22,133.04,133.19,87598.0,132.652,132.8215,132.642,132.7915,87598.0
2025-04-02 15:50:00,133.2,133.24,133.02,133.15,333159.0,132.8015,132.8414,132.622,132.7517,333159.0
2025-04-02 15:55:00,133.17,133.25,133.03,133.03,299328.0,132.7716,132.8514,132.632,132.632,299328.0
2025-04-03 09:30:00,128.59,129.37,128.53,129.18,474582.0,128.2053,128.983,128.1455,128.7935,474582.0
2025-04-03 09:35:00,129.18,129.56,129.05,129.56,372001.0,128.7935,129.1724,128.6639,129.1724,372001.0
2025-04-03 09:40:00,129.53,129.71,129.32,129.43,373781.0,129.1425,129.322,128.9331,129.0428,373781.0
2025-04-03 09:45:00,129.42,129.43,128.85,128.96,267523.0,129.0328,129.0428,128.4645,128.5742,267523.0
2025-04-03 09:50:00,128.97,129.29,128.8,128.85,297924.0,128.5842,128.9032,128.4147,128.4645,297924.0
2025-04-03 09:55:00,128.87,128.92,128.49,128.6,397281.0,128.4845,128.5343,128.1056,128.2153,397281.0
2025-04-03 10:00:00,128.62,128.71,128.19,128.25,482094.0,128.2352,128.3249,127.8065,127.8663,482094.0
2025-04-03 10:05:00,128.27,128.49,128.09,128.2,258559.0,127.8863,128.1056,127.7068,127.8165,258559.0
2025-04-03 10:10:00,128.19,128.23,127.78,127.86,347185.0,127.8065,127.8464,127.3977,127.4775,347185.0
2025-04-03 10:15:00,127.85,127.98,127.56,127.56,183864.0,127.4675,127.5971,127.1784,127.1784,183864.0
2025-04-03 10:20:00,127.56,127.6,127.18,127.25,236465.0,127.1784,127.2183,126.7995,126.8693,236465.0
2025-04-03 10:25:00,127.23,127.53,127.22,127.44,217202.0,126.8494,127.1485,126.8394,127.0587,217202.0
2025-04-03 10:30:00,127.43,127.77,127.4,127.51,547897.0,127.0488,127.3878,127.0189,127.1285,547897.0
2025-04-03 10:35:00,127.51,127.61,127.39,127.43,137953.0,127.1285,127.2282,127.0089,127.0488,137953.0
2025-04-03 10:40:00,127.45,127.54,127.18,127.4,217586.0,127.0687,127.1584,126.7995,127.0189,217586.0
2025-04-03 10:45:00,127.39,127.4,127.07,127.16,140184.0,127.0089,127.0189,126.6899,126.7796,140184.0
2025-04-03 10:50:00,127.16,127.17,126.79,126.92,149664.0,126.7796,126.7896,126.4107,126.5403,149664.0
2025-04-03 10:55:00,126.92,127.0,126.78,126.78,120654.0,126.5403,126.6201,126.4007,126.4007,120654.0
2025-04-03 11:00:00,126.76,126.85,126.57,126.84,265553.0,126.3808,126.4705,126.1913,126.4605,265553.0
2025-04-03 11:05:00,126.85,126.86,126.58,126.71,296866.0,126.4705,126.4805,126.2013,126.3309,296866.0
2025-04-03 11:10:00,126.71,127.17,126.7,126.92,184224.0,126.3309,126.7896,126.321,126.5403,184224.0
2025-04-03 11:15:00,126.92,127.17,126.91,127.1,275737.0,126.5403,126.7896,126.5303,126.7198,275737.0
2025-04-03 11:20:00,127.08,127.2,126.92,127.11,102802.0,126.6998,126.8195,126.5403,126.7297,102802.0
2025-04-03 11:25:00,127.1,127.32,127.02,127.08,193631.0,126.7198,126.9391,126.64,126.6998,193631.0
2025-04-03 11:30:00,127.07,127.31,127.0,127.25,95284.0,126.6899,126.9291,126.6201,126.8693,95284.0
2025-04-03 11:35:00,127.25,127.5,127.03,127.5,209687.0,126.8693,127.1186,126.65,127.1186,209687.0
2025-04-03 11:40:00,127.5,127.76,127.49,127.74,272421.0,127.1186,127.3778,127.1086,127.3578,272421.0
2025-04-03 11:45:00,127.74,127.78,127.35,127.46,113508.0,127.3578,127.3977,126.969,127.0787,113508.0
2025-04-03 11:50:00,127.45,127.49,127.25,127.49,102511.0,127.0687,127.1086,126.8693,127.1086,102511.0
2025-04-03 11:55:00,127.51,127.83,127.48,127.65,97110.0,127.1285,127.4476,127.0986,127.2681,97110.0
2025-04-03 12:00:00,127.64,127.89,127.58,127.64,76031.0,127.2581,127.5074,127.1983,127.2581,76031.0
2025-04-03 12:05:00,127.67,127.81,127.6,127.61,63299.0,127.2881,127.4276,127.2183,127.2282,63299.0
2025-04-03 12:10:00,127.64,128.01,127.58,127.99,137639.0,127.2581,127.627,127.1983,127.6071,137639.0
2025-04-03 12:15:00,127.99,128.17,127.9,128.15,29777.0,127.6071,127.7866,127.5174,127.7666,29777.0
2025-04-03 12:20:00,128.14,128.22,127.98,128.06,71781.0,127.7566,127.8364,127.5971,127.6769,71781.0
2025-04-03 12:25:00,128.07,128.15,127.82,128.15,78823.0,127.6869,127.7666,127.4376,127.7666,78823.0
2025-04-03 12:30:00,128.16,128.25,127.82,127.83,74126.0,127.7766,127.8663,127.4376,127.4476,74126.0
2025-04-03 12:35:00,127.81,127.92,127.71,127.88,53683.0,127.4276,127.5373,127.3279,127.4974,53683.0
2025-04-03 12:40:00,127.9,128.28,127.88,128.01,67776.0,127.5174,127.8962,127.4974,127.627,67776.0
2025-04-03 12:45:00,128.0,128.12,127.91,128.12,89022.0,127.6171,127.7367,127.5273,127.7367,89022.0
2025-04-03 12:50:00,128.12,128.15,127.6,127.66,57779.0,127.7367,127.7666,127.2183,127.2781,57779.0
2025-04-03 12:55:00,127.65,127.76,127.58,127.71,92139.0,127.2681,127.3778,127.1983,127.3279,92139.0
2025-04-03 13:00:00,127.71,127.81,127.59,127.66,109292.0,127.3279,127.4276,127.2083,127.2781,109292.0
2025-04-03 13:05:00,127.66,127.9,127.66,127.69,61615.0,127.2781,127.5174,127.2781,127.308,61615.0
2025-04-03 13:10:00,127.67,127.82,127.58,127.73,95026.0,127.2881,127.4376,127.1983,127.3479,95026.0
2025-04-03 13:15:00,127.73,127.75,127.55,127.59,192923.0,127.3479,127.3678,127.1684,127.2083,192923.0
2025-04-03 13:20:00,127.61,127.67,127.19,127.32,128884.0,127.2282,127.2881,126.8095,126.9391,128884.0
2025-04-03 13:25:00,127.33,127.36,127.23,127.28,27681.0,126.9491,126.979,126.8494,126.8992,27681.0
2025-04-03 13:30:00,127.27,127.33,127.19,127.33,85990.0,126.8893,126.9491,126.8095,126.9491,85990.0
2025-04-03 13:35:00,127.32,127.5,127.31,127.41,74849.0,126.9391,127.1186,126.9291,127.0288,74849.0
2025-04-03 13:40:00,127.41,127.52,127.37,127.5,66091.0,127.0288,127.1385,126.989,127.1186,66091.0
2025-04-03 13:45:00,127.47,127.58,127.29,127.33,106792.0,127.0887,127.1983,126.9092,126.9491,106792.0
2025-04-03 13:50:00,127.33,127.33,127.13,127.2,59603.0,126.9491,126.9491,126.7497,126.8195,59603.0
2025-04-03 13:55:00,127.19,127.19,126.99,127.01,169768.0,126.8095,126.8095,126.6101,126.63,169768.0
2025-04-03 14:00:00,127.01,127.18,126.94,126.94,179721.0,126.63,126.7995,126.5602,126.5602,179721.0
2025-04-03 14:05:00,126.95,126.96,126.78,126.87,97786.0,126.5702,126.5802,126.4007,126.4904,97786.0
2025-04-03 14:10:00,126.87,126.9,126.6,126.65,165870.0,126.4904,126.5204,126.2213,126.2711,165870.0
2025-04-03 14:15:00,126.64,126.72,126.55,126.62,91965.0,126.2611,126.3409,126.1714,126.2412,91965.0
2025-04-03 14:20:00,126.62,126.92,126.55,126.76,109043.0,126.2412,126.5403,126.1714,126.3808,109043.0
2025-04-03 14:25:00,126.76,126.84,126.68,126.73,65219.0,126.3808,126.4605,126.301,126.3509,65219.0
2025-04-03 14:30:00,126.72,126.84,126.45,126.56,306009.0,126.3409,126.4605,126.0717,126.1814,306009.0
2025-04-03 14:35:00,126.58,126.83,126.57,126.75,75159.0,126.2013,126.4506,126.1913,126.3708,75159.0
2025-04-03 14:40:00,126.73,127.0,126.7,126.97,109883.0,126.3509,126.6201,126.321,126.5901,109883.0
2025-04-03 14:45:00,126.97,127.11,126.84,127.09,74168.0,126.5901,126.7297,126.4605,126.7098,74168.0
2025-04-03 14:50:00,127.08,127.11,126.83,126.88,90350.0,126.6998,126.7297,126.4506,126.5004,90350.0
2025-04-03 14:55:00,126.87,127.0,126.77,126.95,63992.0,126.4904,126.6201,126.3907,126.5702,63992.0
2025-04-03 15:00:00,126.94,126.97,126.75,126.79,116538.0,126.5602,126.5901,126.3708,126.4107,116538.0
2025-04-03 15:05:00,126.8,126.92,126.75,126.78,89629.0,126.4207,126.5403,126.3708,126.4007,89629.0
2025-04-03 15:10:00,126.77,126.85,126.61,126.61,187280.0,126.3907,126.4705,126.2312,126.2312,187280.0
2025-04-03 15:15:00,126.61,126.62,126.0,126.32,312273.0,126.2312,126.2412,125.6231,125.9421,312273.0
2025-04-03 15:20:00,126.35,126.44,126.13,126.34,118837.0,125.972,126.0617,125.7527,125.962,118837.0
2025-04-03 15:25:00,126.32,126.45,126.13,126.23,167359.0,125.9421,126.0717,125.7527,125.8524,167359.0
2025-04-03 15:30:00,126.25,126.27,125.91,125.97,188178.0,125.8723,125.8922,125.5333,125.5931,188178.0
2025-04-03 15:35:00,125.97,126.1,125.85,126.02,148299.0,125.5931,125.7228,125.4735,125.643,148299.0
2025-04-03 15:40:00,126.02,126.3,125.93,126.25,166718.0,125.643,125.9222,125.5533,125.8723,166718.0
2025-04-03 15:45:00,126.25,126.28,125.84,125.96,269594.0,125.8723,125.9022,125.4635,125.5832,269594.0
2025-04-03 15:50:00,125.96,126.02,125.77,125.97,521356.0,125.5832,125.643,125.3937,125.5931,521356.0
2025-04-03 15:55:00,125.97,126.01,125.76,125.87,822943.0,125.5931,125.633,125.3838,125.4934,822943.0
2025-04-04 09:30:00,122.25,122.68,121.96,122.25,659292.0,121.8843,122.313,121.5951,121.8843,659292.0
2025-04-04 09:35:00,122.25,122.29,121.2,121.41,605860.0,121.8843,121.9242,120.8374,121.0468,605860.0
2025-04-04 09:40:00,121.4,121.43,120.86,121.09,533693.0,121.0368,121.0667,120.4984,120.7277,533693.0
2025-04-04 09:45:00,121.08,121.84,121.01,121.2,404596.0,120.7178,121.4755,120.648,120.8374,404596.0
2025-04-04 09:50:00,121.21,121.55,121.04,121.09,297948.0,120.8474,121.1864,120.6779,120.7277,297948.0
2025-04-04 09:55:00,121.07,121.84,120.93,121.46,409944.0,120.7078,121.4755,120.5682,121.0966,409944.0
2025-04-04 10:00:00,121.43,121.48,121.15,121.2,287542.0,121.0667,121.1166,120.7876,120.8374,287542.0
2025-04-04 10:05:00,121.18,121.27,120.69,120.7,566092.0,120.8175,120.9072,120.3289,120.3389,566092.0
2025-04-04 10:10:00,120.69,120.72,120.2,120.34,258252.0,120.3289,120.3588,119.8404,119.98,258252.0
2025-04-04 10:15:00,120.33,120.37,120.04,120.26,294106.0,119.97,120.0099,119.6809,119.9002,294106.0
2025-04-04 10:20:00,120.25,120.38,120.02,120.22,200757.0,119.8903,120.0199,119.6609,119.8603,200757.0
2025-04-04 10:25:00,120.22,120.25,119.82,119.84,208511.0,119.8603,119.8903,119.4615,119.4815,208511.0
2025-04-04 10:30:00,119.83,120.07,119.48,119.5,248314.0,119.4715,119.7108,119.1226,119.1425,248314.0
2025-04-04 10:35:00,119.49,119.53,119.11,119.49,365901.0,119.1325,119.1724,118.7537,119.1325,365901.0
2025-04-04 10:40:00,119.47,119.54,119.18,119.23,258525.0,119.1126,119.1824,118.8235,118.8733,258525.0
2025-04-04 10:45:00,119.2,119.23,118.55,118.58,256333.0,118.8434,118.8733,118.1953,118.2252,256333.0
2025-04-04 10:50:00,118.59,119.45,118.27,119.27,368042.0,118.2352,119.0926,117.9162,118.9132,368042.0
2025-04-04 10:55:00,119.26,119.89,119.16,119.74,361199.0,118.9032,119.5313,118.8035,119.3818,361199.0
2025-04-04 11:00:00,119.73,120.96,119.59,120.87,991497.0,119.3718,120.5981,119.2322,120.5084,991497.0
2025-04-04 11:05:00,120.88,120.94,120.41,120.8,437851.0,120.5184,120.5782,120.0498,120.4386,437851.0
2025-04-04 11:10:00,120.83,121.61,120.71,121.42,487580.0,120.4685,121.2462,120.3489,121.0568,487580.0
2025-04-04 11:15:00,121.41,122.01,121.39,121.44,806978.0,121.0468,121.645,121.0268,121.0767,806978.0
2025-04-04 11:20:00,121.45,121.93,121.44,121.76,458529.0,121.0867,121.5652,121.0767,121.3957,458529.0
2025-04-04 11:25:00,121.72,121.72,120.33,120.34,709407.0,121.3559,121.3559,119.97,119.98,709407.0
2025-04-04 11:30:00,120.37,120.72,120.18,120.27,653173.0,120.0099,120.3588,119.8205,119.9102,653173.0
2025-04-04 11:35:00,120.29,120.37,119.72,120.0,261005.0,119.9301,120.0099,119.3618,119.641,261005.0
2025-04-04 11:40:00,119.96,120.28,119.81,120.13,240910.0,119.6011,119.9202,119.4516,119.7706,240910.0
2025-04-04 11:45:00,120.11,120.54,119.87,120.45,298979.0,119.7507,120.1794,119.5114,120.0897,298979.0
2025-04-04 11:50:00,120.43,120.66,120.02,120.15,297774.0,120.0697,120.299,119.6609,119.7906,297774.0
2025-04-04 11:55:00,120.17,120.35,119.85,119.87,310152.0,119.8105,119.99,119.4915,119.5114,310152.0
2025-04-04 12:00:00,119.88,120.26,119.84,119.92,172972.0,119.5214,119.9002,119.4815,119.5612,172972.0
2025-04-04 12:05:00,119.92,120.59,119.91,120.19,224431.0,119.5612,120.2292,119.5513,119.8304,224431.0
2025-04-04 12:10:00,120.18,120.58,120.13,120.41,373642.0,119.8205,120.2193,119.7706,120.0498,373642.0
2025-04-04 12:15:00,120.44,120.48,119.54,119.61,226184.0,120.0797,120.1196,119.1824,119.2522,226184.0
2025-04-04 12:20:00,119.6,119.7,119.29,119.43,151553.0,119.2422,119.3419,118.9331,119.0727,151553.0
2025-04-04 12:25:00,119.46,119.53,119.27,119.35,187823.0,119.1026,119.1724,118.9132,118.9929,187823.0
2025-04-04 12:30:00,119.37,119.48,119.16,119.21,220845.0,119.0129,119.1226,118.8035,118.8534,220845.0
2025-04-04 12:35:00,119.21,119.83,119.15,119.71,282194.0,118.8534,119.4715,118.7935,119.3519,282194.0
2025-04-04 12:40:00,119.73,119.9,119.37,119.39,148512.0,119.3718,119.5413,119.0129,119.0328,148512.0
2025-04-04 12:45:00,119.34,119.47,119.25,119.34,73624.0,118.983,119.1126,118.8932,118.983,73624.0
2025-04-04 12:50:00,119.35,119.69,119.33,119.52,142374.0,118.9929,119.3319,118.973,119.1624,142374.0
2025-04-04 12:55:00,119.5,119.74,119.47,119.54,176482.0,119.1425,119.3818,119.1126,119.1824,176482.0
2025-04-04 13:00:00,119.54,119.95,119.39,119.67,146593.0,119.1824,119.5912,119.0328,119.312,146593.0
2025-04-04 13:05:00,119.67,119.76,119.37,119.47,101628.0,119.312,119.4017,119.0129,119.1126,101628.0
2025-04-04 13:10:00,119.48,119.49,118.85,118.9,229774.0,119.1226,119.1325,118.4944,118.5443,229774.0
2025-04-04 13:15:00,118.87,118.9,118.52,118.85,138061.0,118.5144,118.5443,118.1654,118.4944,138061.0
2025-04-04 13:20:00,118.87,119.23,118.82,119.17,135000.0,118.5144,118.8733,118.4645,118.8135,135000.0
2025-04-04 13:25:00,119.23,119.53,119.22,119.33,132100.0,118.8733,119.1724,118.8633,118.973,132100.0
2025-04-04 13:30:00,119.3,119.38,118.91,119.23,340140.0,118.9431,119.0229,118.5543,118.8733,340140.0
2025-04-04 13:35:00,119.23,119.84,119.18,119.68,183335.0,118.8733,119.4815,118.8235,119.322,183335.0
2025-04-04 13:40:00,119.69,119.9,119.56,119.59,183249.0,119.3319,119.5413,119.2023,119.2322,183249.0
2025-04-04 13:45:00,119.61,120.09,119.45,120.04,145954.0,119.2522,119.7307,119.0926,119.6809,145954.0
2025-04-04 13:50:00,120.06,120.06,119.67,119.81,147073.0,119.7008,119.7008,119.312,119.4516,147073.0
2025-04-04 13:55:00,119.79,120.03,119.51,120.02,307908.0,119.4316,119.6709,119.1525,119.6609,307908.0
2025-04-04 14:00:00,120.04,120.34,119.94,119.99,281748.0,119.6809,119.98,119.5812,119.631,281748.0
2025-04-04 14:05:00,119.97,120.02,119.49,119.55,533979.0,119.6111,119.6609,119.1325,119.1923,533979.0
2025-04-04 14:10:00,119.54,119.64,119.37,119.42,190512.0,119.1824,119.2821,119.0129,119.0627,190512.0
2025-04-04 14:15:00,119.41,119.41,119.05,119.12,252913.0,119.0528,119.0528,118.6938,118.7636,252913.0
2025-04-04 14:20:00,119.13,119.18,118.87,118.98,366165.0,118.7736,118.8235,118.5144,118.6241,366165.0
2025-04-04 14:25:00,118.98,119.03,118.75,118.83,237617.0,118.6241,118.6739,118.3947,118.4745,237617.0
2025-04-04 14:30:00,118.81,118.93,118.62,118.75,132008.0,118.4546,118.5742,118.2651,118.3947,132008.0
2025-04-04 14:35:00,118.74,118.86,118.31,118.4,228474.0,118.3848,118.5044,117.9561,118.0458,228474.0
2025-04-04 14:40:00,118.4,118.46,117.95,118.02,362707.0,118.0458,118.1056,117.5971,117.6669,362707.0
2025-04-04 14:45:00,118.01,118.51,117.99,118.51,228404.0,117.657,118.1555,117.637,118.1555,228404.0
2025-04-04 14:50:00,118.52,118.76,118.25,118.58,223900.0,118.1654,118.4047,117.8962,118.2252,223900.0
2025-04-04 14:55:00,118.57,118.67,118.28,118.49,176493.0,118.2153,118.315,117.9261,118.1355,176493.0
2025-04-04 15:00:00,118.46,118.62,118.11,118.33,206861.0,118.1056,118.2651,117.7567,117.976,206861.0
2025-04-04 15:05:00,118.33,118.48,118.09,118.39,277619.0,117.976,118.1255,117.7367,118.0358,277619.0
2025-04-04 15:10:00,118.41,119.06,118.28,118.98,339497.0,118.0558,118.7038,117.9261,118.6241,339497.0
2025-04-04 15:15:00,118.97,118.99,118.32,118.39,301268.0,118.6141,118.634,117.966,118.0358,301268.0
2025-04-04 15:20:00,118.39,119.17,118.39,119.08,329111.0,118.0358,118.8135,118.0358,118.7238,329111.0
2025-04-04 15:25:00,119.08,119.32,118.77,118.95,295994.0,118.7238,118.963,118.4147,118.5941,295994.0
2025-04-04 15:30:00,118.9,119.51,118.8,119.5,283957.0,118.5443,119.1525,118.4446,119.1425,283957.0
2025-04-04 15:35:00,119.49,119.66,118.9,119.11,318366.0,119.1325,119.302,118.5443,118.7537,318366.0
2025-04-04 15:40:00,119.11,119.26,118.9,119.18,596538.0,118.7537,118.9032,118.5443,118.8235,596538.0
2025-04-04 15:45:00,119.15,119.49,118.67,118.84,675568.0,118.7935,119.1325,118.315,118.4845,675568.0
2025-04-04 15:50:00,118.83,118.83,117.96,118.03,758703.0,118.4745,118.4745,117.6071,117.6769,758703.0
2025-04-04 15:55:00,118.01,118.05,117.79,117.94,900805.0,117.657,117.6968,117.4376,117.5872,900805.0
2025-04-07 09:30:00,114.65,115.22,113.94,114.29,671014.0,114.307,114.8753,113.5991,113.9481,671014.0
2025-04-07 09:35:00,114.3,114.38,113.39,113.81,681442.0,113.9581,114.0378,113.0508,113.4695,681442.0
2025-04-07 09:40:00,113.79,113.9,112.75,113.17,777069.0,113.4496,113.5593,112.4127,112.8314,777069.0
2025-04-07 09:45:00,113.19,114.13,112.75,113.87,640621.0,112.8514,113.7886,112.4127,113.5293,640621.0
2025-04-07 09:50:00,113.87,114.98,113.8,114.87,538046.0,113.5293,114.636,113.4595,114.5263,538046.0
2025-04-07 09:55:00,114.84,115.78,114.75,115.62,557593.0,114.4964,115.4336,114.4067,115.2741,557593.0
2025-04-07 10:00:00,115.58,116.03,115.18,115.51,610581.0,115.2342,115.6829,114.8354,115.1644,610581.0
2025-04-07 10:05:00,115.51,115.95,115.11,115.18,544797.0,115.1644,115.6031,114.7656,114.8354,544797.0
2025-04-07 10:10:00,115.2,120.55,115.18,119.91,1509197.0,114.8554,120.1894,114.8354,119.5513,1509197.0
2025-04-07 10:15:00,119.89,121.8,119.76,120.25,1213230.0,119.5313,121.4356,119.4017,119.8903,1213230.0
2025-04-07 10:20:00,120.17,120.19,116.72,116.9,1459616.0,119.8105,119.8304,116.3708,116.5503,1459616.0
2025-04-07 10:25:00,116.93,117.68,116.14,116.32,1021847.0,116.5802,117.3279,115.7925,115.972,1021847.0
2025-04-07 10:30:00,116.35,117.69,115.99,116.52,1007941.0,116.0019,117.3379,115.643,116.1714,1007941.0
2025-04-07 10:35:00,116.4,116.58,115.27,115.35,597518.0,116.0518,116.2312,114.9252,115.0049,597518.0
2025-04-07 10:40:00,115.33,116.58,115.17,116.51,785410.0,114.985,116.2312,114.8255,116.1614,785410.0
2025-04-07 10:45:00,116.49,117.03,116.14,116.71,466699.0,116.1415,116.6799,115.7925,116.3608,466699.0
2025-04-07 10:50:00,116.74,118.49,116.59,118.42,317816.0,116.3908,118.1355,116.2412,118.0657,317816.0
2025-04-07 10:55:00,118.45,118.45,117.71,117.86,433518.0,118.0956,118.0956,117.3579,117.5074,433518.0
2025-04-07 11:00:00,117.89,118.8,117.6,118.44,442014.0,117.5373,118.4446,117.2482,118.0857,442014.0
2025-04-07 11:05:00,118.42,118.46,117.02,117.09,567774.0,118.0657,118.1056,116.6699,116.7397,567774.0
2025-04-07 11:10:00,117.09,117.5,115.76,115.89,1094273.0,116.7397,117.1485,115.4137,115.5433,1094273.0
2025-04-07 11:15:00,115.89,116.26,115.05,116.02,1357826.0,115.5433,115.9122,114.7058,115.6729,1357826.0
2025-04-07 11:20:00,116.0,116.47,115.07,115.11,570948.0,115.653,116.1216,114.7258,114.7656,570948.0
2025-04-07 11:25:00,115.12,115.45,114.89,114.99,740621.0,114.7756,115.1046,114.5463,114.646,740621.0
2025-04-07 11:30:00,114.98,115.65,114.98,115.48,697079.0,114.636,115.304,114.636,115.1345,697079.0
2025-04-07 11:35:00,115.49,116.38,115.47,115.98,660612.0,115.1445,116.0318,115.1246,115.633,660612.0
2025-04-07 11:40:00,115.98,117.21,115.93,117.08,386439.0,115.633,116.8593,115.5832,116.7297,386439.0
2025-04-07 11:45:00,117.1,117.14,116.45,116.73,378991.0,116.7497,116.7896,116.1016,116.3808,378991.0
2025-04-07 11:50:00,116.71,117.02,116.22,116.27,370140.0,116.3608,116.6699,115.8723,115.9222,370140.0
2025-04-07 11:55:00,116.28,116.58,116.18,116.2,260572.0,115.9321,116.2312,115.8324,115.8524,260572.0
2025-04-07 12:00:00,116.18,116.25,115.79,116.08,372546.0,115.8324,115.9022,115.4436,115.7327,372546.0
2025-04-07 12:05:00,116.08,116.09,115.49,115.6,313341.0,115.7327,115.7427,115.1445,115.2542,313341.0
2025-04-07 12:10:00,115.59,115.93,115.35,115.71,255971.0,115.2442,115.5832,115.0049,115.3638,255971.0
2025-04-07 12:15:00,115.71,115.89,115.39,115.8,232907.0,115.3638,115.5433,115.0448,115.4536,232907.0
2025-04-07 12:20:00,115.79,115.82,115.14,115.58,286544.0,115.4436,115.4735,114.7955,115.2342,286544.0
2025-04-07 12:25:00,115.58,116.42,115.57,116.18,191495.0,115.2342,116.0717,115.2243,115.8324,191495.0
2025-04-07 12:30:00,116.17,116.63,116.06,116.51,198243.0,115.8225,116.2811,115.7128,116.1614,198243.0
2025-04-07 12:35:00,116.51,116.54,116.12,116.13,237052.0,116.1614,116.1914,115.7726,115.7826,237052.0
2025-04-07 12:40:00,116.13,116.36,115.55,115.77,336991.0,115.7826,116.0119,115.2043,115.4237,336991.0
2025-04-07 12:45:00,115.76,115.76,115.21,115.51,259486.0,115.4137,115.4137,114.8653,115.1644,259486.0
2025-04-07 12:50:00,115.53,115.72,115.28,115.68,246638.0,115.1844,115.3738,114.9351,115.3339,246638.0
2025-04-07 12:55:00,115.68,115.76,115.06,115.26,261166.0,115.3339,115.4137,114.7158,114.9152,261166.0
2025-04-07 13:00:00,115.26,116.88,115.25,115.57,963402.0,114.9152,116.5303,114.9052,115.2243,963402.0
2025-04-07 13:05:00,115.58,115.81,115.29,115.63,260011.0,115.2342,115.4635,114.9451,115.2841,260011.0
2025-04-07 13:10:00,115.61,116.53,115.4,116.52,264938.0,115.2641,116.1814,115.0548,116.1714,264938.0
2025-04-07 13:15:00,116.5,117.04,116.38,116.89,314819.0,116.1515,116.6899,116.0318,116.5403,314819.0
2025-04-07 13:20:00,116.91,117.18,116.6,116.97,326557.0,116.5602,116.8294,116.2512,116.6201,326557.0
2025-04-07 13:25:00,116.98,117.57,116.77,117.52,364483.0,116.63,117.2183,116.4207,117.1684,364483.0
2025-04-07 13:30:00,117.51,117.58,116.76,117.23,400848.0,117.1585,117.2282,116.4107,116.8793,400848.0
2025-04-07 13:35:00,117.24,117.88,117.07,117.82,561887.0,116.8893,117.5273,116.7198,117.4675,561887.0
2025-04-07 13:40:00,117.8,118.08,117.38,118.04,322496.0,117.4476,117.7267,117.0288,117.6869,322496.0
2025-04-07 13:45:00,118.05,118.59,117.47,118.23,837265.0,117.6968,118.2352,117.1186,117.8763,837265.0
2025-04-07 13:50:00,118.23,118.46,118.03,118.2,476016.0,117.8763,118.1056,117.6769,117.8464,476016.0
2025-04-07 13:55:00,118.21,118.48,117.89,118.43,334912.0,117.8564,118.1255,117.5373,118.0757,334912.0
2025-04-07 14:00:00,118.45,118.76,118.13,118.31,694769.0,118.0956,118.4047,117.7766,117.9561,694769.0
2025-04-07 14:05:00,118.32,118.34,117.76,118.09,333451.0,117.966,117.986,117.4077,117.7367,333451.0
2025-04-07 14:10:00,118.08,118.54,117.62,117.89,315371.0,117.7267,118.1854,117.2681,117.5373,315371.0
2025-04-07 14:15:00,117.87,118.59,117.86,118.5,399846.0,117.5174,118.2352,117.5074,118.1455,399846.0
2025-04-07 14:20:00,118.49,118.69,118.13,118.35,297348.0,118.1355,118.3349,117.7766,117.9959,297348.0
2025-04-07 14:25:00,118.37,118.38,117.36,117.46,381729.0,118.0159,118.0258,117.0089,117.1086,381729.0
2025-04-07 14:30:00,117.47,117.75,117.41,117.62,405530.0,117.1186,117.3977,117.0587,117.2681,405530.0
2025-04-07 14:35:00,117.62,117.99,117.54,117.91,194457.0,117.2681,117.637,117.1884,117.5573,194457.0
2025-04-07 14:40:00,117.91,118.08,117.61,117.75,185993.0,117.5573,117.7267,117.2582,117.3977,185993.0
2025-04-07 14:45:00,117.76,117.94,117.38,117.63,438298.0,117.4077,117.5872,117.0288,117.2781,438298.0
2025-04-07 14:50:00,117.59,117.65,116.97,117.03,248746.0,117.2382,117.298,116.6201,116.6799,248746.0
2025-04-07 14:55:00,117.02,117.13,116.76,116.97,227444.0,116.6699,116.7796,116.4107,116.6201,227444.0
2025-04-07 15:00:00,116.98,117.7,116.93,117.1,319270.0,116.63,117.3479,116.5802,116.7497,319270.0
2025-04-07 15:05:00,117.13,117.23,116.63,116.68,179118.0,116.7796,116.8793,116.2811,116.3309,179118.0
2025-04-07 15:10:00,116.66,116.92,116.48,116.77,127578.0,116.311,116.5702,116.1315,116.4207,127578.0
2025-04-07 15:15:00,116.75,117.3,116.34,117.12,373076.0,116.4007,116.9491,115.992,116.7696,373076.0
2025-04-07 15:20:00,117.11,117.23,116.67,116.82,279215.0,116.7596,116.8793,116.321,116.4705,279215.0
2025-04-07 15:25:00,116.81,116.94,116.36,116.36,232792.0,116.4605,116.5902,116.0119,116.0119,232792.0
2025-04-07 15:30:00,116.37,117.73,116.37,117.46,212054.0,116.0219,117.3778,116.0219,117.1086,212054.0
2025-04-07 15:35:00,117.51,117.87,117.23,117.25,219532.0,117.1585,117.5174,116.8793,116.8992,219532.0
2025-04-07 15:40:00,117.26,117.32,116.52,116.61,254264.0,116.9092,116.969,116.1714,116.2611,254264.0
2025-04-07 15:45:00,116.62,116.98,116.54,116.95,244731.0,116.2711,116.63,116.1914,116.6001,244731.0
2025-04-07 15:50:00,116.93,117.38,116.68,117.35,417567.0,116.5802,117.0288,116.3309,116.9989,417567.0
2025-04-07 15:55:00,117.33,117.67,117.29,117.38,658500.0,116.979,117.318,116.9391,117.0288,658500.0
2025-04-08 09:30:00,121.04,121.49,120.7,120.76,600766.0,120.6779,121.1265,120.3389,120.3987,600766.0
2025-04-08 09:35:00,120.75,120.78,120.01,120.51,467725.0,120.3888,120.4187,119.651,120.1495,467725.0
2025-04-08 09:40:00,120.53,120.95,120.37,120.6,592579.0,120.1694,120.5882,120.0099,120.2392,592579.0
2025-04-08 09:45:00,120.59,120.86,120.26,120.42,402319.0,120.2292,120.4984,119.9002,120.0597,402319.0
2025-04-08 09:50:00,120.42,120.95,120.19,120.84,391015.0,120.0597,120.5882,119.8304,120.4785,391015.0
2025-04-08 09:55:00,120.84,121.17,120.73,120.97,283899.0,120.4785,120.8075,120.3688,120.6081,283899.0
2025-04-08 10:00:00,120.95,121.22,120.84,120.97,332536.0,120.5882,120.8574,120.4785,120.6081,332536.0
2025-04-08 10:05:00,121.0,121.33,120.67,121.17,270360.0,120.638,120.967,120.309,120.8075,270360.0
2025-04-08 10:10:00,121.17,121.37,120.88,121.31,288238.0,120.8075,121.0069,120.5184,120.9471,288238.0
2025-04-08 10:15:00,121.3,121.57,121.19,121.34,336361.0,120.9371,121.2063,120.8274,120.977,336361.0
2025-04-08 10:20:00,121.36,121.56,120.96,120.99,583604.0,120.9969,121.1963,120.5981,120.628,583604.0
2025-04-08 10:25:00,121.02,121.66,120.93,121.36,426779.0,120.6579,121.296,120.5682,120.9969,426779.0
2025-04-08 10:30:00,121.35,121.49,120.96,121.46,339248.0,120.987,121.1265,120.5981,121.0966,339248.0
2025-04-08 10:35:00,121.46,121.67,121.25,121.53,170931.0,121.0966,121.306,120.8873,121.1664,170931.0
2025-04-08 10:40:00,121.55,121.57,120.98,121.04,210153.0,121.1864,121.2063,120.6181,120.6779,210153.0
2025-04-08 10:45:00,121.0,121.16,120.73,120.87,342252.0,120.638,120.7975,120.3688,120.5084,342252.0
2025-04-08 10:50:00,120.88,120.96,120.61,120.63,106667.0,120.5184,120.5981,120.2492,120.2691,106667.0
2025-04-08 10:55:00,120.64,120.64,120.13,120.13,143568.0,120.2791,120.2791,119.7706,119.7706,143568.0
2025-04-08 11:00:00,120.14,120.49,120.08,120.37,143962.0,119.7806,120.1295,119.7208,120.0099,143962.0
2025-04-08 11:05:00,120.33,120.35,119.89,120.08,196486.0,119.97,119.99,119.5313,119.7208,196486.0
2025-04-08 11:10:00,120.1,120.11,119.63,119.71,126438.0,119.7407,119.7507,119.2721,119.3519,126438.0
2025-04-08 11:15:00,119.7,119.79,119.26,119.73,144962.0,119.3419,119.4316,118.9032,119.3718,144962.0
2025-04-08 11:20:00,119.75,120.02,119.47,119.56,249674.0,119.3917,119.6609,119.1126,119.2023,249674.0
2025-04-08 11:25:00,119.56,119.82,119.42,119.47,196301.0,119.2023,119.4615,119.0627,119.1126,196301.0
2025-04-08 11:30:00,119.47,119.99,119.41,119.91,126197.0,119.1126,119.631,119.0528,119.5513,126197.0
2025-04-08 11:35:00,119.88,120.61,119.83,120.43,359959.0,119.5214,120.2492,119.4715,120.0697,359959.0
2025-04-08 11:40:00,120.43,120.65,120.35,120.41,137051.0,120.0697,120.2891,119.99,120.0498,137051.0
2025-04-08 11:45:00,120.42,120.62,120.03,120.11,114586.0,120.0597,120.2591,119.6709,119.7507,114586.0
2025-04-08 11:50:00,120.12,120.25,119.92,120.23,125252.0,119.7606,119.8903,119.5612,119.8703,125252.0
2025-04-08 11:55:00,120.24,120.48,120.18,120.47,57378.0,119.8803,120.1196,119.8205,120.1096,57378.0
2025-04-08 12:00:00,120.45,120.63,120.25,120.5,85053.0,120.0897,120.2691,119.8903,120.1395,85053.0
2025-04-08 12:05:00,120.52,120.72,120.31,120.32,110343.0,120.1594,120.3588,119.9501,119.96,110343.0
2025-04-08 12:10:00,120.33,120.56,120.2,120.2,67303.0,119.97,120.1993,119.8404,119.8404,67303.0
2025-04-08 12:15:00,120.19,120.22,119.71,119.82,115206.0,119.8304,119.8603,119.3519,119.4615,115206.0
2025-04-08 12:20:00,119.81,119.85,119.43,119.55,71649.0,119.4516,119.4915,119.0727,119.1923,71649.0
2025-04-08 12:25:00,119.58,119.85,119.42,119.84,127860.0,119.2223,119.4915,119.0627,119.4815,127860.0
2025-04-08 12:30:00,119.86,120.01,119.22,119.48,377358.0,119.5014,119.651,118.8633,119.1226,377358.0
2025-04-08 12:35:00,119.47,119.62,118.89,118.98,245069.0,119.1126,119.2621,118.5343,118.6241,245069.0
2025-04-08 12:40:00,119.01,119.11,118.62,118.71,168742.0,118.654,118.7537,118.2651,118.3549,168742.0
2025-04-08 12:45:00,118.72,119.31,118.6,119.0,528010.0,118.3648,118.9531,118.2452,118.644,528010.0
2025-04-08 12:50:00,118.99,119.1,118.68,118.78,125740.0,118.634,118.7437,118.325,118.4247,125740.0
2025-04-08 12:55:00,118.8,119.01,118.22,118.24,159894.0,118.4446,118.654,117.8663,117.8863,159894.0
2025-04-08 13:00:00,118.28,118.37,117.97,118.33,264076.0,117.9261,118.0159,117.6171,117.976,264076.0
2025-04-08 13:05:00,118.34,118.5,117.61,117.64,213256.0,117.986,118.1455,117.2582,117.2881,213256.0
2025-04-08 13:10:00,117.66,117.8,117.22,117.62,213190.0,117.308,117.4476,116.8693,117.2681,213190.0
2025-04-08 13:15:00,117.62,118.0,117.58,117.71,386927.0,117.2681,117.647,117.2282,117.3579,386927.0
2025-04-08 13:20:00,117.68,117.75,117.35,117.53,111452.0,117.3279,117.3977,116.9989,117.1784,111452.0
2025-04-08 13:25:00,117.55,117.68,116.99,117.04,117330.0,117.1983,117.3279,116.64,116.6899,117330.0
2025-04-08 13:30:00,117.04,117.32,116.88,116.88,152687.0,116.6899,116.969,116.5303,116.5303,152687.0
2025-04-08 13:35:00,116.93,117.67,116.88,117.55,569106.0,116.5802,117.318,116.5303,117.1983,569106.0
2025-04-08 13:40:00,117.53,118.49,117.53,118.22,330246.0,117.1784,118.1355,117.1784,117.8663,330246.0
2025-04-08 13:45:00,118.23,118.24,117.6,117.66,182026.0,117.8763,117.8863,117.2482,117.308,182026.0
2025-04-08 13:50:00,117.64,117.99,117.51,117.63,145670.0,117.2881,117.637,117.1585,117.2781,145670.0
2025-04-08 13:55:00,117.61,118.05,117.61,117.99,118042.0,117.2582,117.6968,117.2582,117.637,118042.0
2025-04-08 14:00:00,117.99,118.13,117.79,117.93,202517.0,117.637,117.7766,117.4376,117.5772,202517.0
2025-04-08 14:05:00,117.92,117.94,117.58,117.72,107441.0,117.5672,117.5872,117.2282,117.3678,107441.0
2025-04-08 14:10:00,117.71,117.82,117.39,117.47,68891.0,117.3579,117.4675,117.0388,117.1186,68891.0
2025-04-08 14:15:00,117.45,118.11,117.45,118.03,83691.0,117.0986,117.7567,117.0986,117.6769,83691.0
2025-04-08 14:20:00,118.02,118.08,117.71,117.82,80049.0,117.6669,117.7267,117.3579,117.4675,80049.0
2025-04-08 14:25:00,117.82,117.82,117.17,117.22,73528.0,117.4675,117.4675,116.8195,116.8693,73528.0
2025-04-08 14:30:00,117.27,118.5,117.27,117.63,611510.0,116.9192,118.1455,116.9192,117.2781,611510.0
2025-04-08 14:35:00,117.61,117.65,117.2,117.38,159355.0,117.2582,117.298,116.8494,117.0288,159355.0
2025-04-08 14:40:00,117.41,117.42,117.02,117.07,63746.0,117.0587,117.0687,116.6699,116.7198,63746.0
2025-04-08 14:45:00,117.1,117.57,117.09,117.47,185973.0,116.7497,117.2183,116.7397,117.1186,185973.0
2025-04-08 14:50:00,117.49,117.67,117.3,117.38,88448.0,117.1385,117.318,116.9491,117.0288,88448.0
2025-04-08 14:55:00,117.38,117.41,117.15,117.16,94400.0,117.0288,117.0587,116.7995,116.8095,94400.0
2025-04-08 15:00:00,117.14,117.24,116.93,116.97,98081.0,116.7896,116.8893,116.5802,116.6201,98081.0
2025-04-08 15:05:00,116.94,117.05,116.33,116.36,141830.0,116.5902,116.6998,115.982,116.0119,141830.0
2025-04-08 15:10:00,116.33,116.54,116.14,116.18,162566.0,115.982,116.1914,115.7925,115.8324,162566.0
2025-04-08 15:15:00,116.22,116.29,115.72,115.85,221091.0,115.8723,115.9421,115.3738,115.5034,221091.0
2025-04-08 15:20:00,115.87,116.35,115.78,116.33,194968.0,115.5234,116.0019,115.4336,115.982,194968.0
2025-04-08 15:25:00,116.32,116.75,116.3,116.53,162348.0,115.972,116.4007,115.9521,116.1814,162348.0
2025-04-08 15:30:00,116.54,116.54,115.91,115.93,193220.0,116.1914,116.1914,115.5632,115.5832,193220.0
2025-04-08 15:35:00,115.91,115.91,114.95,115.03,221309.0,115.5632,115.5632,114.6061,114.6859,221309.0
2025-04-08 15:40:00,115.05,115.73,114.88,114.92,280199.0,114.7058,115.3838,114.5363,114.5762,280199.0
2025-04-08 15:45:00,114.92,115.09,114.64,114.66,259787.0,114.5762,114.7457,114.297,114.317,259787.0
2025-04-08 15:50:00,114.67,116.24,114.66,116.16,684771.0,114.3269,115.8922,114.317,115.8125,684771.0
2025-04-08 15:55:00,116.14,116.53,115.88,116.42,780754.0,115.7925,116.1814,115.5333,116.0717,780754.0
2025-04-09 09:30:00,115.23,116.35,115.23,115.95,473831.0,114.8853,116.0019,114.8853,115.6031,473831.0
2025-04-09 09:35:00,115.93,117.01,115.43,117.01,573388.0,115.5832,116.6599,115.0847,116.6599,573388.0
2025-04-09 09:40:00,117.02,117.59,116.62,116.71,558939.0,116.6699,117.2382,116.2711,116.3608,558939.0
2025-04-09 09:45:00,116.71,116.97,116.26,116.97,382754.0,116.3608,116.6201,115.9122,116.6201,382754.0
2025-04-09 09:50:00,116.95,117.58,116.87,117.39,418362.0,116.6001,117.2282,116.5204,117.0388,418362.0
2025-04-09 09:55:00,117.42,117.71,117.18,117.29,256729.0,117.0687,117.3579,116.8294,116.9391,256729.0
2025-04-09 10:00:00,117.25,118.18,117.25,117.84,726191.0,116.8992,117.8264,116.8992,117.4875,726191.0
2025-04-09 10:05:00,117.83,117.83,116.86,117.04,426396.0,117.4775,117.4775,116.5104,116.6899,426396.0
2025-04-09 10:10:00,117.0,117.39,116.5,116.54,357853.0,116.65,117.0388,116.1515,116.1914,357853.0
2025-04-09 10:15:00,116.62,116.97,116.61,116.84,243391.0,116.2711,116.6201,116.2611,116.4905,243391.0
2025-04-09 10:20:00,116.85,117.17,116.33,116.88,328749.0,116.5004,116.8195,115.982,116.5303,328749.0
2025-04-09 10:25:00,116.87,117.02,116.55,116.95,275830.0,116.5204,116.6699,116.2013,116.6001,275830.0
2025-04-09 10:30:00,116.99,117.55,116.83,117.38,586786.0,116.64,117.1983,116.4805,117.0288,586786.0
2025-04-09 10:35:00,117.36,117.39,116.89,116.92,109256.0,117.0089,117.0388,116.5403,116.5702,109256.0
2025-04-09 10:40:00,116.94,116.94,116.48,116.52,85900.0,116.5902,116.5902,116.1315,116.1714,85900.0
2025-04-09 10:45:00,116.54,117.1,116.33,116.39,180226.0,116.1914,116.7497,115.982,116.0418,180226.0
2025-04-09 10:50:00,116.39,116.49,115.72,115.91,230839.0,116.0418,116.1415,115.3738,115.5632,230839.0
2025-04-09 10:55:00,115.9,116.05,115.56,115.6,206151.0,115.5533,115.7028,115.2143,115.2542,206151.0
2025-04-09 11:00:00,115.58,116.15,115.56,116.12,176885.0,115.2342,115.8025,115.2143,115.7726,176885.0
2025-04-09 11:05:00,116.1,116.68,116.03,116.39,182395.0,115.7527,116.3309,115.6829,116.0418,182395.0
2025-04-09 11:10:00,116.4,116.66,116.25,116.41,107142.0,116.0518,116.311,115.9022,116.0617,107142.0
2025-04-09 11:15:00,116.43,117.02,116.43,116.85,182444.0,116.0817,116.6699,116.0817,116.5004,182444.0
2025-04-09 11:20:00,116.87,117.14,116.79,117.0,111575.0,116.5204,116.7896,116.4406,116.65,111575.0
2025-04-09 11:25:00,116.92,117.09,116.8,116.85,170808.0,116.5702,116.7397,116.4506,116.5004,170808.0
2025-04-09 11:30:00,116.85,117.09,116.56,116.63,251444.0,116.5004,116.7397,116.2113,116.2811,251444.0
2025-04-09 11:35:00,116.63,116.81,116.38,116.38,219156.0,116.2811,116.4605,116.0318,116.0318,219156.0
2025-04-09 11:40:00,116.37,116.48,116.15,116.24,177674.0,116.0219,116.1315,115.8025,115.8922,177674.0
2025-04-09 11:45:00,116.26,116.94,116.24,116.64,279216.0,115.9122,116.5902,115.8922,116.2911,279216.0
2025-04-09 11:50:00,116.61,116.79,116.41,116.46,109614.0,116.2611,116.4406,116.0617,116.1116,109614.0
2025-04-09 11:55:00,116.44,116.48,116.12,116.27,146752.0,116.0917,116.1315,115.7726,115.9222,146752.0
2025-04-09 12:00:00,116.27,116.49,116.06,116.33,148622.0,115.9222,116.1415,115.7128,115.982,148622.0
2025-04-09 12:05:00,116.32,116.65,116.25,116.6,114672.0,115.972,116.301,115.9022,116.2512,114672.0
2025-04-09 12:10:00,116.57,117.24,116.52,117.09,65794.0,116.2213,116.8893,116.1714,116.7397,65794.0
2025-04-09 12:15:00,117.13,117.23,117.01,117.16,126949.0,116.7796,116.8793,116.6599,116.8095,126949.0
2025-04-09 12:20:00,117.15,117.2,116.95,116.99,136563.0,116.7995,116.8494,116.6001,116.64,136563.0
2025-04-09 12:25:00,116.98,117.26,116.92,116.96,87291.0,116.63,116.9092,116.5702,116.6101,87291.0
2025-04-09 12:30:00,116.96,117.21,116.86,117.18,129336.0,116.6101,116.8593,116.5104,116.8294,129336.0
2025-04-09 12:35:00,117.2,117.34,117.03,117.19,93799.0,116.8494,116.989,116.6799,116.8394,93799.0
2025-04-09 12:40:00,117.18,117.2,116.92,116.99,69863.0,116.8294,116.8494,116.5702,116.64,69863.0
2025-04-09 12:45:00,117.01,117.31,116.94,117.31,98517.0,116.6599,116.959,116.5902,116.959,98517.0
2025-04-09 12:50:00,117.32,117.48,117.13,117.48,108153.0,116.969,117.1285,116.7796,117.1285,108153.0
2025-04-09 12:55:00,117.48,117.69,117.31,117.38,88185.0,117.1285,117.3379,116.959,117.0288,88185.0
2025-04-09 13:00:00,117.39,118.49,117.36,118.46,433778.0,117.0388,118.1355,117.0089,118.1056,433778.0
2025-04-09 13:05:00,118.45,118.45,117.49,117.51,241823.0,118.0956,118.0956,117.1385,117.1585,241823.0
2025-04-09 13:10:00,117.57,117.58,117.28,117.53,106969.0,117.2183,117.2282,116.9291,117.1784,106969.0
2025-04-09 13:15:00,117.57,120.05,116.47,119.71,1351872.0,117.2183,119.6909,116.1216,119.3519,1351872.0
2025-04-09 13:20:00,119.69,122.97,118.97,122.76,2349476.0,119.3319,122.6021,118.6141,122.3927,2349476.0
2025-04-09 13:25:00,122.74,124.92,122.72,122.96,932092.0,122.3728,124.5463,122.3529,122.5921,932092.0
2025-04-09 13:30:00,122.97,124.77,122.71,124.73,665675.0,122.6021,124.3967,122.3429,124.3569,665675.0
2025-04-09 13:35:00,124.71,125.73,123.62,123.66,869657.0,124.3369,125.3539,123.2502,123.2901,869657.0
2025-04-09 13:40:00,123.7,124.04,123.17,123.5,621578.0,123.3299,123.6689,122.8015,123.1305,621578.0
2025-04-09 13:45:00,123.55,124.9,123.52,124.32,483094.0,123.1804,124.5263,123.1505,123.9481,483094.0
2025-04-09 13:50:00,124.4,124.69,123.77,124.42,527050.0,124.0278,124.317,123.3997,124.0478,527050.0
2025-04-09 13:55:00,124.43,125.47,123.89,125.37,481705.0,124.0577,125.0946,123.5194,124.9949,481705.0
2025-04-09 14:00:00,125.41,126.09,125.21,125.7,669848.0,125.0348,125.7128,124.8354,125.3239,669848.0
2025-04-09 14:05:00,125.71,125.88,124.39,125.09,556402.0,125.3339,125.5034,124.0179,124.7158,556402.0
2025-04-09 14:10:00,125.05,125.85,124.93,125.35,551157.0,124.6759,125.4735,124.5563,124.975,551157.0
2025-04-09 14:15:00,125.38,126.26,125.04,125.53,623310.0,125.0049,125.8823,124.6659,125.1545,623310.0
2025-04-09 14:20:00,125.51,126.11,125.13,125.92,569184.0,125.1345,125.7327,124.7557,125.5433,569184.0
2025-04-09 14:25:00,125.9,126.5,125.7,126.24,553374.0,125.5234,126.1216,125.3239,125.8623,553374.0
2025-04-09 14:30:00,126.24,126.7,125.49,125.79,413039.0,125.8623,126.321,125.1146,125.4137,413039.0
2025-04-09 14:35:00,125.79,126.2,125.68,125.98,425813.0,125.4137,125.8225,125.304,125.6031,425813.0
2025-04-09 14:40:00,125.97,126.11,124.88,124.99,558667.0,125.5931,125.7327,124.5064,124.6161,558667.0
2025-04-09 14:45:00,125.0,125.37,124.45,125.16,656528.0,124.626,124.9949,124.0777,124.7856,656528.0
2025-04-09 14:50:00,125.23,125.57,124.75,124.84,432103.0,124.8554,125.1943,124.3768,124.4665,432103.0
2025-04-09 14:55:00,124.83,125.12,124.38,124.41,418439.0,124.4566,124.7457,124.0079,124.0378,418439.0
2025-04-09 15:00:00,124.4,125.52,124.24,125.51,462646.0,124.0278,125.1445,123.8683,125.1345,462646.0
2025-04-09 15:05:00,125.47,125.8,125.26,125.59,443401.0,125.0946,125.4236,124.8853,125.2143,443401.0
2025-04-09 15:10:00,125.61,126.17,125.59,126.1,392322.0,125.2342,125.7925,125.2143,125.7228,392322.0
2025-04-09 15:15:00,126.12,126.26,125.59,126.06,447836.0,125.7427,125.8823,125.2143,125.6829,447836.0
2025-04-09 15:20:00,126.06,126.5,125.97,126.27,388317.0,125.6829,126.1216,125.5931,125.8922,388317.0
2025-04-09 15:25:00,126.28,126.75,126.14,126.38,345651.0,125.9022,126.3708,125.7626,126.0019,345651.0
2025-04-09 15:30:00,126.37,127.0,126.31,126.75,511559.0,125.9919,126.6201,125.9321,126.3708,511559.0
2025-04-09 15:35:00,126.74,126.74,125.89,126.38,478379.0,126.3608,126.3608,125.5134,126.0019,478379.0
2025-04-09 15:40:00,126.38,126.67,126.32,126.64,463833.0,126.0019,126.291,125.9421,126.2611,463833.0
2025-04-09 15:45:00,126.65,126.78,126.18,126.73,451773.0,126.2711,126.4007,125.8025,126.3509,451773.0
2025-04-09 15:50:00,126.73,127.55,126.73,126.82,820485.0,126.3509,127.1684,126.3509,126.4406,820485.0
2025-04-09 15:55:00,126.81,127.18,126.5,126.77,1500257.0,126.4306,126.7995,126.1216,126.3907,1500257.0
2025-04-10 09:30:00,124.46,124.85,124.21,124.43,330796.0,124.0877,124.4765,123.8384,124.0577,330796.0
2025-04-10 09:35:00,124.42,124.62,123.99,124.14,330751.0,124.0478,124.2472,123.6191,123.7686,330751.0
2025-04-10 09:40:00,124.15,124.15,123.48,124.04,277698.0,123.7786,123.7786,123.1106,123.6689,277698.0
2025-04-10 09:45:00,124.05,124.83,123.99,124.75,449886.0,123.6789,124.4566,123.6191,124.3768,449886.0
2025-04-10 09:50:00,124.72,124.98,124.3,124.45,369116.0,124.3469,124.6061,123.9281,124.0777,369116.0
2025-04-10 09:55:00,124.43,124.51,124.07,124.1,163505.0,124.0577,124.1375,123.6988,123.7287,163505.0
2025-04-10 10:00:00,124.09,124.35,123.66,124.0,313103.0,123.7188,123.978,123.2901,123.629,313103.0
2025-04-10 10:05:00,123.99,124.41,123.77,124.17,324833.0,123.6191,124.0378,123.3997,123.7985,324833.0
2025-04-10 10:10:00,124.17,124.17,123.57,123.75,379021.0,123.7985,123.7985,123.2003,123.3798,379021.0
2025-04-10 10:15:00,123.75,124.09,123.74,123.83,353546.0,123.3798,123.7188,123.3698,123.4595,353546.0
2025-04-10 10:20:00,123.83,124.43,123.74,124.39,191794.0,123.4595,124.0577,123.3698,124.0179,191794.0
2025-04-10 10:25:00,124.4,124.58,123.88,123.9,164208.0,124.0278,124.2073,123.5094,123.5293,164208.0
2025-04-10 10:30:00,123.9,124.7,123.9,124.66,215832.0,123.5293,124.3269,123.5293,124.2871,215832.0
2025-04-10 10:35:00,124.64,124.83,124.47,124.65,206947.0,124.2671,124.4566,124.0976,124.2771,206947.0
2025-04-10 10:40:00,124.63,124.95,124.42,124.48,403756.0,124.2571,124.5762,124.0478,124.1076,403756.0
2025-04-10 10:45:00,124.5,124.54,124.06,124.22,207576.0,124.1275,124.1674,123.6889,123.8484,207576.0
2025-04-10 10:50:00,124.16,124.39,123.93,124.13,171373.0,123.7886,124.0179,123.5592,123.7586,171373.0
2025-04-10 10:55:00,124.13,124.31,123.62,123.69,148267.0,123.7586,123.9381,123.2502,123.32,148267.0
2025-04-10 11:00:00,123.69,123.92,123.59,123.87,143686.0,123.32,123.5493,123.2203,123.4994,143686.0
2025-04-10 11:05:00,123.88,124.29,123.79,124.25,407841.0,123.5094,123.9182,123.4197,123.8783,407841.0
2025-04-10 11:10:00,124.23,124.28,123.75,123.8,160544.0,123.8583,123.9082,123.3798,123.4296,160544.0
2025-04-10 11:15:00,123.77,123.87,123.5,123.53,81694.0,123.3997,123.4994,123.1305,123.1604,81694.0
2025-04-10 11:20:00,123.52,123.61,123.27,123.34,233309.0,123.1505,123.2402,122.9012,122.971,233309.0
2025-04-10 11:25:00,123.33,123.4,123.04,123.05,235610.0,122.961,123.0308,122.6719,122.6819,235610.0
2025-04-10 11:30:00,123.05,123.17,122.77,123.02,284839.0,122.6819,122.8015,122.4027,122.652,284839.0
2025-04-10 11:35:00,123.02,123.06,122.58,122.63,483775.0,122.652,122.6918,122.2133,122.2631,483775.0
2025-04-10 11:40:00,122.63,123.0,122.62,122.68,385381.0,122.2631,122.632,122.2532,122.313,385381.0
2025-04-10 11:45:00,122.68,122.92,122.6,122.62,142897.0,122.313,122.5523,122.2332,122.2532,142897.0
2025-04-10 11:50:00,122.6,122.69,122.32,122.69,237239.0,122.2332,122.323,121.9541,122.323,237239.0
2025-04-10 11:55:00,122.72,122.74,121.9,122.1,145343.0,122.3529,122.3728,121.5353,121.7347,145343.0
2025-04-10 12:00:00,122.08,122.55,121.48,121.48,407814.0,121.7148,122.1834,121.1166,121.1166,407814.0
2025-04-10 12:05:00,121.47,121.97,121.36,121.79,500249.0,121.1066,121.6051,120.9969,121.4256,500249.0
2025-04-10 12:10:00,121.74,121.93,121.36,121.46,381603.0,121.3758,121.5652,120.9969,121.0966,381603.0
2025-04-10 12:15:00,121.42,121.43,120.88,121.01,172339.0,121.0568,121.0667,120.5184,120.648,172339.0
2025-04-10 12:20:00,120.97,120.97,120.06,120.65,473337.0,120.6081,120.6081,119.7008,120.2891,473337.0
2025-04-10 12:25:00,120.65,120.71,119.91,120.36,709996.0,120.2891,120.3489,119.5513,119.9999,709996.0
2025-04-10 12:30:00,120.33,121.56,120.28,121.52,597391.0,119.97,121.1963,119.9202,121.1565,597391.0
2025-04-10 12:35:00,121.51,121.91,121.26,121.75,411418.0,121.1465,121.5453,120.8972,121.3858,411418.0
2025-04-10 12:40:00,121.74,121.81,121.35,121.74,478417.0,121.3758,121.4456,120.987,121.3758,478417.0
2025-04-10 12:45:00,121.71,122.33,121.21,122.17,291674.0,121.3459,121.964,120.8474,121.8045,291674.0
2025-04-10 12:50:00,122.19,122.38,121.66,121.79,308453.0,121.8244,122.0139,121.296,121.4256,308453.0
2025-04-10 12:55:00,121.83,122.25,121.73,122.16,246415.0,121.4655,121.8843,121.3658,121.7945,246415.0
2025-04-10 13:00:00,122.15,123.25,121.92,122.5,639892.0,121.7846,122.8813,121.5553,122.1335,639892.0
2025-04-10 13:05:00,122.5,122.5,121.56,121.59,275027.0,122.1335,122.1335,121.1963,121.2262,275027.0
2025-04-10 13:10:00,121.62,121.67,120.71,120.99,294949.0,121.2562,121.306,120.3489,120.628,294949.0
2025-04-10 13:15:00,120.98,121.22,120.77,121.16,267293.0,120.6181,120.8574,120.4087,120.7975,267293.0
2025-04-10 13:20:00,121.15,121.45,120.63,121.26,273979.0,120.7876,121.0867,120.2691,120.8972,273979.0
2025-04-10 13:25:00,121.28,122.06,121.19,121.99,228850.0,120.9172,121.6948,120.8274,121.625,228850.0
2025-04-10 13:30:00,121.98,122.47,121.78,122.05,356811.0,121.6151,122.1036,121.4157,121.6849,356811.0
2025-04-10 13:35:00,122.01,122.64,121.98,122.13,157035.0,121.645,122.2731,121.6151,121.7646,157035.0
2025-04-10 13:40:00,122.1,123.11,122.03,123.01,204363.0,121.7347,122.7417,121.6649,122.642,204363.0
2025-04-10 13:45:00,123.02,123.63,122.88,122.97,348513.0,122.652,123.2601,122.5124,122.6021,348513.0
2025-04-10 13:50:00,122.98,123.37,122.57,123.27,219145.0,122.6121,123.0009,122.2033,122.9012,219145.0
2025-04-10 13:55:00,123.27,123.62,123.27,123.37,325877.0,122.9012,123.2502,122.9012,123.0009,325877.0
2025-04-10 14:00:00,123.36,124.16,123.23,124.0,259960.0,122.9909,123.7886,122.8613,123.629,259960.0
2025-04-10 14:05:00,123.98,124.14,123.0,123.07,264715.0,123.6091,123.7686,122.632,122.7018,264715.0
2025-04-10 14:10:00,123.03,123.17,122.5,122.57,191736.0,122.6619,122.8015,122.1335,122.2033,191736.0
2025-04-10 14:15:00,122.56,123.28,122.47,123.11,182339.0,122.1933,122.9112,122.1036,122.7417,182339.0
2025-04-10 14:20:00,123.12,124.09,123.12,123.93,174180.0,122.7517,123.7188,122.7517,123.5592,174180.0
2025-04-10 14:25:00,123.83,124.36,123.64,124.26,181037.0,123.4595,123.988,123.2701,123.8883,181037.0
2025-04-10 14:30:00,124.3,124.56,124.05,124.07,192359.0,123.9281,124.1874,123.6789,123.6988,192359.0
2025-04-10 14:35:00,124.04,124.22,123.76,124.11,163156.0,123.6689,123.8484,123.3898,123.7387,163156.0
2025-04-10 14:40:00,124.09,124.79,123.96,124.73,120710.0,123.7188,124.4167,123.5892,124.3569,120710.0
2025-04-10 14:45:00,124.7,124.75,123.8,124.03,246646.0,124.3269,124.3768,123.4296,123.6589,246646.0
2025-04-10 14:50:00,124.04,124.36,123.5,123.52,155028.0,123.6689,123.988,123.1305,123.1505,155028.0
2025-04-10 14:55:00,123.53,124.06,123.23,123.8,139541.0,123.1604,123.6889,122.8613,123.4296,139541.0
2025-04-10 15:00:00,123.83,124.66,123.53,124.51,222430.0,123.4595,124.2871,123.1604,124.1375,222430.0
2025-04-10 15:05:00,124.5,124.64,123.51,123.51,164942.0,124.1275,124.2671,123.1405,123.1405,164942.0
2025-04-10 15:10:00,123.53,123.85,123.39,123.69,188733.0,123.1604,123.4795,123.0209,123.32,188733.0
2025-04-10 15:15:00,123.69,124.11,123.46,124.02,219192.0,123.32,123.7387,123.0907,123.649,219192.0
2025-04-10 15:20:00,124.04,124.45,123.62,123.8,123079.0,123.6689,124.0777,123.2502,123.4296,123079.0
2025-04-10 15:25:00,123.74,124.13,122.96,122.99,220891.0,123.3698,123.7586,122.5921,122.6221,220891.0
2025-04-10 15:30:00,123.0,123.76,122.93,123.23,206781.0,122.632,123.3898,122.5622,122.8613,206781.0
2025-04-10 15:35:00,123.22,123.37,122.68,122.69,180982.0,122.8514,123.0009,122.313,122.323,180982.0
2025-04-10 15:40:00,122.71,122.94,121.85,122.01,298989.0,122.3429,122.5722,121.4855,121.645,298989.0
2025-04-10 15:45:00,122.01,122.67,121.9,122.5,331085.0,121.645,122.303,121.5353,122.1335,331085.0
2025-04-10 15:50:00,122.45,123.6,122.37,123.49,450931.0,122.0837,123.2302,122.0039,123.1206,450931.0
2025-04-10 15:55:00,123.5,123.82,122.97,123.52,612854.0,123.1305,123.4496,122.6021,123.1505,612854.0
2025-04-11 09:30:00,123.21,123.39,122.22,122.67,196613.0,122.8414,123.0209,121.8544,122.303,196613.0
2025-04-11 09:35:00,122.64,123.08,121.98,122.85,415253.0,122.2731,122.7118,121.6151,122.4825,415253.0
2025-04-11 09:40:00,122.88,123.0,122.26,122.96,227386.0,122.5124,122.632,121.8942,122.5921,227386.0
2025-04-11 09:45:00,122.97,123.69,122.87,123.48,159615.0,122.6021,123.32,122.5024,123.1106,159615.0
2025-04-11 09:50:00,123.48,123.96,123.21,123.81,127313.0,123.1106,123.5892,122.8414,123.4396,127313.0
2025-04-11 09:55:00,123.77,123.98,123.42,123.42,126102.0,123.3997,123.6091,123.0508,123.0508,126102.0
2025-04-11 10:00:00,123.39,123.62,123.02,123.41,342009.0,123.0209,123.2502,122.652,123.0408,342009.0
2025-04-11 10:05:00,123.41,123.97,123.21,123.56,270333.0,123.0408,123.5991,122.8414,123.1904,270333.0
2025-04-11 10:10:00,123.6,123.74,122.97,123.52,392503.0,123.2302,123.3698,122.6021,123.1505,392503.0
2025-04-11 10:15:00,123.52,123.76,122.91,122.91,200310.0,123.1505,123.3898,122.5423,122.5423,200310.0
2025-04-11 10:20:00,122.91,123.02,122.27,122.56,101138.0,122.5423,122.652,121.9042,122.1933,101138.0
2025-04-11 10:25:00,122.58,122.68,122.23,122.34,91237.0,122.2133,122.313,121.8643,121.974,91237.0
2025-04-11 10:30:00,122.35,123.04,122.22,122.99,200799.0,121.984,122.6719,121.8544,122.6221,200799.0
2025-04-11 10:35:00,122.97,123.16,122.78,122.98,96258.0,122.6021,122.7915,122.4127,122.6121,96258.0
2025-04-11 10:40:00,122.93,123.29,122.69,123.25,97182.0,122.5622,122.9212,122.323,122.8813,97182.0
2025-04-11 10:45:00,123.22,123.62,123.22,123.42,63185.0,122.8514,123.2502,122.8514,123.0508,63185.0
2025-04-11 10:50:00,123.4,123.4,122.97,123.15,63382.0,123.0308,123.0308,122.6021,122.7816,63382.0
2025-04-11 10:55:00,123.16,123.27,122.76,122.84,175655.0,122.7915,122.9012,122.3927,122.4725,175655.0
2025-04-11 11:00:00,122.81,123.78,122.74,122.82,235039.0,122.4426,123.4097,122.3728,122.4526,235039.0
2025-04-11 11:05:00,122.83,122.92,122.54,122.83,104401.0,122.4625,122.5523,122.1734,122.4625,104401.0
2025-04-11 11:10:00,122.8,122.94,122.53,122.57,78760.0,122.4326,122.5722,122.1634,122.2033,78760.0
2025-04-11 11:15:00,122.51,122.72,122.34,122.48,159346.0,122.1435,122.3529,121.974,122.1136,159346.0
2025-04-11 11:20:00,122.44,122.7,122.29,122.39,93951.0,122.0737,122.3329,121.9242,122.0239,93951.0
2025-04-11 11:25:00,122.38,122.81,122.37,122.76,118301.0,122.0139,122.4426,122.0039,122.3927,118301.0
2025-04-11 11:30:00,122.75,122.94,122.63,122.89,76605.0,122.3828,122.5722,122.2631,122.5224,76605.0
2025-04-11 11:35:00,122.84,123.43,122.75,123.37,84963.0,122.4725,123.0607,122.3828,123.0009,84963.0
2025-04-11 11:40:00,123.4,123.4,122.93,123.17,87727.0,123.0308,123.0308,122.5622,122.8015,87727.0
2025-04-11 11:45:00,123.18,123.4,123.04,123.32,101662.0,122.8115,123.0308,122.6719,122.9511,101662.0
2025-04-11 11:50:00,123.33,123.46,123.21,123.31,66465.0,122.961,123.0907,122.8414,122.9411,66465.0
2025-04-11 11:55:00,123.34,123.63,123.3,123.56,60475.0,122.971,123.2601,122.9311,123.1904,60475.0
2025-04-11 12:00:00,123.57,123.64,123.3,123.51,44742.0,123.2003,123.2701,122.9311,123.1405,44742.0
2025-04-11 12:05:00,123.51,123.84,123.5,123.58,52972.0,123.1405,123.4695,123.1305,123.2103,52972.0
2025-04-11 12:10:00,123.6,123.92,123.58,123.84,35773.0,123.2302,123.5493,123.2103,123.4695,35773.0
2025-04-11 12:15:00,123.85,124.02,123.75,124.01,61362.0,123.4795,123.649,123.3798,123.639,61362.0
2025-04-11 12:20:00,123.99,124.05,123.75,123.79,26914.0,123.6191,123.6789,123.3798,123.4197,26914.0
2025-04-11 12:25:00,123.78,123.93,123.56,123.86,138044.0,123.4097,123.5592,123.1904,123.4895,138044.0
2025-04-11 12:30:00,123.88,124.51,123.83,124.38,104950.0,123.5094,124.1375,123.4595,124.0079,104950.0
2025-04-11 12:35:00,124.4,124.93,124.4,124.82,68886.0,124.0278,124.5563,124.0278,124.4466,68886.0
2025-04-11 12:40:00,124.82,125.06,124.66,125.03,40934.0,124.4466,124.6859,124.2871,124.656,40934.0
2025-04-11 12:45:00,124.96,125.19,124.75,125.17,63494.0,124.5862,124.8155,124.3768,124.7955,63494.0
2025-04-11 12:50:00,125.16,125.16,124.91,125.03,157899.0,124.7856,124.7856,124.5363,124.656,157899.0
2025-04-11 12:55:00,125.02,125.2,124.88,125.01,225543.0,124.646,124.8254,124.5064,124.636,225543.0
2025-04-11 13:00:00,125.02,125.29,124.84,125.16,49258.0,124.646,124.9152,124.4665,124.7856,49258.0
2025-04-11 13:05:00,125.18,125.41,124.99,125.11,43916.0,124.8055,125.0348,124.6161,124.7357,43916.0
2025-04-11 13:10:00,125.1,125.14,124.87,125.0,46422.0,124.7257,124.7656,124.4964,124.626,46422.0
2025-04-11 13:15:00,124.98,125.13,124.62,124.72,57716.0,124.6061,124.7557,124.2472,124.3469,57716.0
2025-04-11 13:20:00,124.71,125.22,124.63,124.9,86134.0,124.3369,124.8454,124.2571,124.5263,86134.0
2025-04-11 13:25:00,124.88,124.88,124.59,124.64,78504.0,124.5064,124.5064,124.2173,124.2671,78504.0
2025-04-11 13:30:00,124.67,124.83,124.49,124.62,142388.0,124.297,124.4566,124.1176,124.2472,142388.0
2025-04-11 13:35:00,124.62,125.36,124.45,125.32,207112.0,124.2472,124.985,124.0777,124.9451,207112.0
2025-04-11 13:40:00,125.33,126.18,125.32,126.01,444004.0,124.9551,125.8025,124.9451,125.633,444004.0
2025-04-11 13:45:00,126.04,126.06,125.55,125.86,226820.0,125.6629,125.6829,125.1744,125.4835,226820.0
2025-04-11 13:50:00,125.8,126.32,125.72,126.25,242241.0,125.4236,125.9421,125.3439,125.8723,242241.0
2025-04-11 13:55:00,126.17,126.18,125.8,125.91,169351.0,125.7925,125.8025,125.4236,125.5333,169351.0
2025-04-11 14:00:00,125.92,125.98,125.67,125.95,111179.0,125.5433,125.6031,125.294,125.5732,111179.0
2025-04-11 14:05:00,125.94,125.97,125.47,125.57,65668.0,125.5632,125.5931,125.0946,125.1943,65668.0
2025-04-11 14:10:00,125.56,125.71,125.43,125.56,80921.0,125.1844,125.3339,125.0548,125.1844,80921.0
2025-04-11 14:15:00,125.55,125.66,125.26,125.33,64349.0,125.1744,125.2841,124.8853,124.9551,64349.0
2025-04-11 14:20:00,125.32,125.46,125.09,125.42,244464.0,124.9451,125.0847,124.7158,125.0448,244464.0
2025-04-11 14:25:00,125.42,125.52,125.17,125.49,285489.0,125.0448,125.1445,124.7955,125.1146,285489.0
2025-04-11 14:30:00,125.49,125.59,125.32,125.39,26573.0,125.1146,125.2143,124.9451,125.0149,26573.0
2025-04-11 14:35:00,125.38,125.64,125.25,125.48,97195.0,125.0049,125.2641,124.8753,125.1046,97195.0
2025-04-11 14:40:00,125.48,125.67,125.46,125.58,83382.0,125.1046,125.294,125.0847,125.2043,83382.0
2025-04-11 14:45:00,125.57,125.78,125.54,125.73,58627.0,125.1943,125.4037,125.1644,125.3539,58627.0
2025-04-11 14:50:00,125.72,125.73,125.19,125.56,98659.0,125.3439,125.3539,124.8155,125.1844,98659.0
2025-04-11 14:55:00,125.58,125.63,125.21,125.23,59025.0,125.2043,125.2542,124.8354,124.8554,59025.0
2025-04-11 15:00:00,125.23,125.71,125.21,125.57,75208.0,124.8554,125.3339,124.8354,125.1943,75208.0
2025-04-11 15:05:00,125.57,125.8,125.41,125.8,47785.0,125.1943,125.4236,125.0348,125.4236,47785.0
2025-04-11 15:10:00,125.8,125.98,125.68,125.87,34038.0,125.4236,125.6031,125.304,125.4934,34038.0
2025-04-11 15:15:00,125.87,125.9,125.56,125.87,86148.0,125.4934,125.5234,125.1844,125.4934,86148.0
2025-04-11 15:20:00,125.86,126.1,125.73,125.97,91122.0,125.4835,125.7228,125.3539,125.5931,91122.0
2025-04-11 15:25:00,125.96,126.09,125.72,125.81,70076.0,125.5832,125.7128,125.3439,125.4336,70076.0
2025-04-11 15:30:00,125.82,125.98,125.65,125.94,82099.0,125.4436,125.6031,125.2741,125.5632,82099.0
2025-04-11 15:35:00,125.92,125.92,125.62,125.91,137828.0,125.5433,125.5433,125.2442,125.5333,137828.0
2025-04-11 15:40:00,125.92,126.0,125.8,125.95,87733.0,125.5433,125.6231,125.4236,125.5732,87733.0
2025-04-11 15:45:00,125.94,125.96,125.73,125.88,100673.0,125.5632,125.5832,125.3539,125.5034,100673.0
2025-04-11 15:50:00,125.86,126.0,125.7,125.81,403210.0,125.4835,125.6231,125.3239,125.4336,403210.0
2025-04-11 15:55:00,125.8,125.86,125.58,125.67,434518.0,125.4236,125.4835,125.2043,125.294,434518.0
2025-04-14 09:30:00,127.06,127.36,126.51,126.88,182497.0,126.6799,126.979,126.1315,126.5004,182497.0
2025-04-14 09:35:00,126.89,126.93,126.3,126.3,259169.0,126.5104,126.5503,125.9222,125.9222,259169.0
2025-04-14 09:40:00,126.33,126.81,126.2,126.75,245838.0,125.9521,126.4306,125.8225,126.3708,245838.0
2025-04-14 09:45:00,126.78,126.99,126.29,126.82,100506.0,126.4007,126.6101,125.9122,126.4406,100506.0
2025-04-14 09:50:00,126.82,127.07,126.6,127.02,90430.0,126.4406,126.6899,126.2213,126.64,90430.0
2025-04-14 09:55:00,126.96,127.0,126.59,126.77,72546.0,126.5802,126.6201,126.2113,126.3907,72546.0
2025-04-14 10:00:00,126.79,127.27,126.53,127.14,123996.0,126.4107,126.8893,126.1515,126.7596,123996.0
2025-04-14 10:05:00,127.16,127.48,127.15,127.23,69635.0,126.7796,127.0986,126.7696,126.8494,69635.0
2025-04-14 10:10:00,127.24,127.32,127.03,127.13,72462.0,126.8593,126.9391,126.65,126.7497,72462.0
2025-04-14 10:15:00,127.14,127.22,126.74,126.99,53600.0,126.7596,126.8394,126.3608,126.6101,53600.0
2025-04-14 10:20:00,127.01,127.09,126.73,127.05,127597.0,126.63,126.7098,126.3509,126.6699,127597.0
2025-04-14 10:25:00,127.05,127.38,126.92,127.33,50392.0,126.6699,126.9989,126.5403,126.9491,50392.0
2025-04-14 10:30:00,127.35,127.44,127.22,127.26,30745.0,126.969,127.0587,126.8394,126.8793,30745.0
2025-04-14 10:35:00,127.26,127.45,127.19,127.39,47312.0,126.8793,127.0687,126.8095,127.0089,47312.0
2025-04-14 10:40:00,127.39,127.5,127.25,127.31,42258.0,127.0089,127.1186,126.8693,126.9291,42258.0
2025-04-14 10:45:00,127.35,127.61,127.24,127.54,32896.0,126.969,127.2282,126.8593,127.1584,32896.0
2025-04-14 10:50:00,127.55,127.75,127.55,127.71,110503.0,127.1684,127.3678,127.1684,127.3279,110503.0
2025-04-14 10:55:00,127.7,127.7,127.34,127.46,104476.0,127.318,127.318,126.959,127.0787,104476.0
2025-04-14 11:00:00,127.43,127.58,127.28,127.37,80070.0,127.0488,127.1983,126.8992,126.989,80070.0
2025-04-14 11:05:00,127.38,127.43,127.2,127.31,90796.0,126.9989,127.0488,126.8195,126.9291,90796.0
2025-04-14 11:10:00,127.31,127.42,127.14,127.22,31126.0,126.9291,127.0388,126.7596,126.8394,31126.0
2025-04-14 11:15:00,127.22,127.32,127.07,127.22,24719.0,126.8394,126.9391,126.6899,126.8394,24719.0
2025-04-14 11:20:00,127.23,127.35,127.09,127.09,97579.0,126.8494,126.969,126.7098,126.7098,97579.0
2025-04-14 11:25:00,127.1,127.12,126.7,126.74,72966.0,126.7198,126.7397,126.321,126.3608,72966.0
2025-04-14 11:30:00,126.76,127.13,126.68,127.12,40958.0,126.3808,126.7497,126.301,126.7397,40958.0
2025-04-14 11:35:00,127.13,127.15,126.64,126.67,36490.0,126.7497,126.7696,126.2611,126.291,36490.0
2025-04-14 11:40:00,126.66,126.81,126.44,126.79,59339.0,126.2811,126.4306,126.0617,126.4107,59339.0
2025-04-14 11:45:00,126.79,126.79,126.25,126.32,57616.0,126.4107,126.4107,125.8723,125.9421,57616.0
2025-04-14 11:50:00,126.31,126.37,126.1,126.31,41110.0,125.9321,125.9919,125.7228,125.9321,41110.0
2025-04-14 11:55:00,126.3,126.51,126.18,126.19,48614.0,125.9222,126.1315,125.8025,125.8125,48614.0
2025-04-14 12:00:00,126.15,126.42,126.1,126.38,56881.0,125.7726,126.0418,125.7228,126.0019,56881.0
2025-04-14 12:05:00,126.38,126.43,126.15,126.22,30927.0,126.0019,126.0518,125.7726,125.8424,30927.0
2025-04-14 12:10:00,126.24,126.39,125.92,126.3,115671.0,125.8623,126.0119,125.5433,125.9222,115671.0
2025-04-14 12:15:00,126.28,126.79,126.28,126.68,111937.0,125.9022,126.4107,125.9022,126.301,111937.0
2025-04-14 12:20:00,126.65,126.88,126.54,126.67,86853.0,126.2711,126.5004,126.1614,126.291,86853.0
2025-04-14 12:25:00,126.7,126.7,126.35,126.51,60154.0,126.321,126.321,125.972,126.1315,60154.0
2025-04-14 12:30:00,126.5,126.93,126.42,126.92,84235.0,126.1216,126.5503,126.0418,126.5403,84235.0
2025-04-14 12:35:00,126.92,126.98,126.77,126.79,36408.0,126.5403,126.6001,126.3907,126.4107,36408.0
2025-04-14 12:40:00,126.8,126.87,126.63,126.81,47791.0,126.4207,126.4904,126.2512,126.4306,47791.0
2025-04-14 12:45:00,126.81,126.91,126.69,126.7,43810.0,126.4306,126.5303,126.311,126.321,43810.0
2025-04-14 12:50:00,126.7,126.71,126.43,126.71,72539.0,126.321,126.3309,126.0518,126.3309,72539.0
2025-04-14 12:55:00,126.7,126.73,126.41,126.46,55860.0,126.321,126.3509,126.0318,126.0817,55860.0
2025-04-14 13:00:00,126.47,127.37,126.38,126.51,316399.0,126.0916,126.989,126.0019,126.1315,316399.0
2025-04-14 13:05:00,126.51,126.63,126.35,126.57,51714.0,126.1315,126.2512,125.972,126.1913,51714.0
2025-04-14 13:10:00,126.56,126.65,126.44,126.54,41574.0,126.1814,126.2711,126.0617,126.1614,41574.0
2025-04-14 13:15:00,126.56,126.7,126.4,126.68,25467.0,126.1814,126.321,126.0219,126.301,25467.0
2025-04-14 13:20:00,126.68,126.86,126.61,126.84,42488.0,126.301,126.4805,126.2312,126.4605,42488.0
2025-04-14 13:25:00,126.84,126.85,126.59,126.69,61366.0,126.4605,126.4705,126.2113,126.311,61366.0
2025-04-14 13:30:00,126.67,126.84,126.52,126.73,55354.0,126.291,126.4605,126.1415,126.3509,55354.0
2025-04-14 13:35:00,126.71,126.84,126.59,126.72,63625.0,126.3309,126.4605,126.2113,126.3409,63625.0
2025-04-14 13:40:00,126.71,126.81,126.55,126.57,37888.0,126.3309,126.4306,126.1714,126.1913,37888.0
2025-04-14 13:45:00,126.57,126.76,126.5,126.74,29397.0,126.1913,126.3808,126.1216,126.3608,29397.0
2025-04-14 13:50:00,126.76,127.06,126.71,126.93,43235.0,126.3808,126.6799,126.3309,126.5503,43235.0
2025-04-14 13:55:00,127.02,127.02,126.81,126.91,38013.0,126.64,126.64,126.4306,126.5303,38013.0
2025-04-14 14:00:00,126.91,127.1,126.89,127.0,155634.0,126.5303,126.7198,126.5104,126.6201,155634.0
2025-04-14 14:05:00,127.02,127.05,126.87,126.99,45912.0,126.64,126.6699,126.4904,126.6101,45912.0
2025-04-14 14:10:00,127.0,127.02,126.79,126.9,33020.0,126.6201,126.64,126.4107,126.5204,33020.0
2025-04-14 14:15:00,126.89,127.04,126.84,127.04,46072.0,126.5104,126.6599,126.4605,126.6599,46072.0
2025-04-14 14:20:00,127.04,127.24,127.02,127.21,35871.0,126.6599,126.8593,126.64,126.8294,35871.0
2025-04-14 14:25:00,127.23,127.28,127.15,127.26,20605.0,126.8494,126.8992,126.7696,126.8793,20605.0
2025-04-14 14:30:00,127.26,127.38,127.18,127.35,37152.0,126.8793,126.9989,126.7995,126.969,37152.0
2025-04-14 14:35:00,127.36,127.46,127.31,127.38,41624.0,126.979,127.0787,126.9291,126.9989,41624.0
2025-04-14 14:40:00,127.39,127.5,127.34,127.46,37002.0,127.0089,127.1186,126.959,127.0787,37002.0
2025-04-14 14:45:00,127.45,127.52,127.32,127.4,41030.0,127.0687,127.1385,126.9391,127.0189,41030.0
2025-04-14 14:50:00,127.43,127.46,127.31,127.39,41756.0,127.0488,127.0787,126.9291,127.0089,41756.0
2025-04-14 14:55:00,127.4,127.45,127.31,127.38,36696.0,127.0189,127.0687,126.9291,126.9989,36696.0
2025-04-14 15:00:00,127.38,127.56,127.36,127.51,40679.0,126.9989,127.1784,126.979,127.1285,40679.0
2025-04-14 15:05:00,127.51,127.73,127.49,127.7,39261.0,127.1285,127.3479,127.1086,127.318,39261.0
2025-04-14 15:10:00,127.7,127.82,127.58,127.72,39100.0,127.318,127.4376,127.1983,127.3379,39100.0
2025-04-14 15:15:00,127.71,127.75,127.57,127.59,28563.0,127.3279,127.3678,127.1884,127.2083,28563.0
2025-04-14 15:20:00,127.6,127.72,127.54,127.65,23462.0,127.2183,127.3379,127.1584,127.2681,23462.0
2025-04-14 15:25:00,127.66,127.72,127.49,127.61,43174.0,127.2781,127.3379,127.1086,127.2282,43174.0
2025-04-14 15:30:00,127.57,127.64,127.42,127.59,56999.0,127.1884,127.2581,127.0388,127.2083,56999.0
2025-04-14 15:35:00,127.58,127.61,127.4,127.45,55341.0,127.1983,127.2282,127.0189,127.0687,55341.0
2025-04-14 15:40:00,127.44,127.72,127.43,127.59,212895.0,127.0587,127.3379,127.0488,127.2083,212895.0
2025-04-14 15:45:00,127.59,127.64,127.28,127.45,115304.0,127.2083,127.2581,126.8992,127.0687,115304.0
2025-04-14 15:50:00,127.42,127.42,127.01,127.19,336828.0,127.0388,127.0388,126.63,126.8095,336828.0
2025-04-14 15:55:00,127.19,127.2,126.92,127.04,499930.0,126.8095,126.8195,126.5403,126.6599,499930.0
2025-04-15 09:30:00,126.77,127.19,126.62,127.02,270885.0,126.3907,126.8095,126.2412,126.64,270885.0
2025-04-15 09:35:00,126.97,127.34,126.85,127.31,119567.0,126.5901,126.959,126.4705,126.9291,119567.0
2025-04-15 09:40:00,127.34,127.5,127.23,127.41,65191.0,126.959,127.1186,126.8494,127.0288,65191.0
2025-04-15 09:45:00,127.41,127.6,127.31,127.55,42787.0,127.0288,127.2183,126.9291,127.1684,42787.0
2025-04-15 09:50:00,127.56,127.65,127.41,127.41,53676.0,127.1784,127.2681,127.0288,127.0288,53676.0
2025-04-15 09:55:00,127.46,127.53,127.23,127.26,63972.0,127.0787,127.1485,126.8494,126.8793,63972.0
2025-04-15 10:00:00,127.26,127.58,127.23,127.52,77723.0,126.8793,127.1983,126.8494,127.1385,77723.0
2025-04-15 10:05:00,127.54,127.66,127.41,127.52,59435.0,127.1584,127.2781,127.0288,127.1385,59435.0
2025-04-15 10:10:00,127.53,127.81,127.24,127.31,62649.0,127.1485,127.4276,126.8593,126.9291,62649.0
2025-04-15 10:15:00,127.34,127.55,126.96,127.0,182361.0,126.959,127.1684,126.5802,126.6201,182361.0
2025-04-15 10:20:00,127.01,127.27,126.75,126.97,78948.0,126.63,126.8893,126.3708,126.5901,78948.0
2025-04-15 10:25:00,126.98,127.09,126.86,126.99,81387.0,126.6001,126.7098,126.4805,126.6101,81387.0
2025-04-15 10:30:00,126.99,127.25,126.96,127.23,62226.0,126.6101,126.8693,126.5802,126.8494,62226.0
2025-04-15 10:35:00,127.22,127.23,126.98,127.01,21236.0,126.8394,126.8494,126.6001,126.63,21236.0
2025-04-15 10:40:00,127.0,127.34,126.92,127.31,43091.0,126.6201,126.959,126.5403,126.9291,43091.0
2025-04-15 10:45:00,127.29,127.36,126.77,127.14,337433.0,126.9092,126.979,126.3907,126.7596,337433.0
2025-04-15 10:50:00,127.12,127.3,126.99,127.22,43053.0,126.7397,126.9192,126.6101,126.8394,43053.0
2025-04-15 10:55:00,127.24,127.4,127.21,127.28,40874.0,126.8593,127.0189,126.8294,126.8992,40874.0
2025-04-15 11:00:00,127.27,127.51,127.24,127.48,43538.0,126.8893,127.1285,126.8593,127.0986,43538.0
2025-04-15 11:05:00,127.49,127.53,127.2,127.32,25077.0,127.1086,127.1485,126.8195,126.9391,25077.0
2025-04-15 11:10:00,127.31,127.44,127.23,127.42,11673.0,126.9291,127.0587,126.8494,127.0388,11673.0
2025-04-15 11:15:00,127.41,127.47,127.31,127.32,10061.0,127.0288,127.0887,126.9291,126.9391,10061.0
2025-04-15 11:20:00,127.38,127.4,127.23,127.28,30181.0,126.9989,127.0189,126.8494,126.8992,30181.0
2025-04-15 11:25:00,127.22,127.23,126.96,126.98,32655.0,126.8394,126.8494,126.5802,126.6001,32655.0
2025-04-15 11:30:00,127.01,127.33,126.99,127.19,28152.0,126.63,126.9491,126.6101,126.8095,28152.0
2025-04-15 11:35:00,127.19,127.28,127.01,127.18,26383.0,126.8095,126.8992,126.63,126.7995,26383.0
2025-04-15 11:40:00,127.18,127.19,127.06,127.12,30453.0,126.7995,126.8095,126.6799,126.7397,30453.0
2025-04-15 11:45:00,127.11,127.23,126.98,127.06,42282.0,126.7297,126.8494,126.6001,126.6799,42282.0
2025-04-15 11:50:00,127.07,127.27,126.94,127.17,93317.0,126.6899,126.8893,126.5602,126.7896,93317.0
2025-04-15 11:55:00,127.17,127.28,127.05,127.27,26586.0,126.7896,126.8992,126.6699,126.8893,26586.0
2025-04-15 12:00:00,127.27,127.46,127.26,127.32,27966.0,126.8893,127.0787,126.8793,126.9391,27966.0
2025-04-15 12:05:00,127.33,127.39,127.13,127.21,62480.0,126.9491,127.0089,126.7497,126.8294,62480.0
2025-04-15 12:10:00,127.2,127.28,127.11,127.23,16593.0,126.8195,126.8992,126.7297,126.8494,16593.0
2025-04-15 12:15:00,127.23,127.31,127.14,127.21,23205.0,126.8494,126.9291,126.7596,126.8294,23205.0
2025-04-15 12:20:00,127.21,127.32,127.15,127.32,18042.0,126.8294,126.9391,126.7696,126.9391,18042.0
2025-04-15 12:25:00,127.33,127.39,127.19,127.21,85032.0,126.9491,127.0089,126.8095,126.8294,85032.0
2025-04-15 12:30:00,127.21,127.33,127.14,127.16,23389.0,126.8294,126.9491,126.7596,126.7796,23389.0
2025-04-15 12:35:00,127.17,127.23,127.04,127.05,26089.0,126.7896,126.8494,126.6599,126.6699,26089.0
2025-04-15 12:40:00,127.04,127.16,126.96,127.14,35059.0,126.6599,126.7796,126.5802,126.7596,35059.0
2025-04-15 12:45:00,127.15,127.23,127.12,127.2,43528.0,126.7696,126.8494,126.7397,126.8195,43528.0
2025-04-15 12:50:00,127.19,127.2,126.93,126.96,41502.0,126.8095,126.8195,126.5503,126.5802,41502.0
2025-04-15 12:55:00,126.96,126.96,126.75,126.9,45193.0,126.5802,126.5802,126.3708,126.5204,45193.0
2025-04-15 13:00:00,126.89,127.02,126.78,126.99,66674.0,126.5104,126.64,126.4007,126.6101,66674.0
2025-04-15 13:05:00,126.96,127.04,126.88,126.89,31009.0,126.5802,126.6599,126.5004,126.5104,31009.0
2025-04-15 13:10:00,126.88,126.93,126.81,126.91,30959.0,126.5004,126.5503,126.4306,126.5303,30959.0
2025-04-15 13:15:00,126.9,126.9,126.66,126.75,24219.0,126.5204,126.5204,126.2811,126.3708,24219.0
2025-04-15 13:20:00,126.78,126.79,126.48,126.57,39936.0,126.4007,126.4107,126.1016,126.1913,39936.0
2025-04-15 13:25:00,126.58,126.62,126.45,126.53,35221.0,126.2013,126.2412,126.0717,126.1515,35221.0
2025-04-15 13:30:00,126.51,126.68,126.5,126.53,35494.0,126.1315,126.301,126.1216,126.1515,35494.0
2025-04-15 13:35:00,126.5,126.65,126.4,126.65,36157.0,126.1216,126.2711,126.0219,126.2711,36157.0
2025-04-15 13:40:00,126.66,126.8,126.65,126.71,29059.0,126.2811,126.4207,126.2711,126.3309,29059.0
2025-04-15 13:45:00,126.72,126.74,126.63,126.72,23975.0,126.3409,126.3608,126.2512,126.3409,23975.0
2025-04-15 13:50:00,126.72,126.73,126.37,126.39,40152.0,126.3409,126.3509,125.9919,126.0119,40152.0
2025-04-15 13:55:00,126.38,126.63,126.36,126.57,41964.0,126.0019,126.2512,125.982,126.1913,41964.0
2025-04-15 14:00:00,126.54,126.64,126.4,126.48,33212.0,126.1614,126.2611,126.0219,126.1016,33212.0
2025-04-15 14:05:00,126.46,126.49,126.32,126.43,39355.0,126.0817,126.1116,125.9421,126.0518,39355.0
2025-04-15 14:10:00,126.42,126.46,126.26,126.31,60238.0,126.0418,126.0817,125.8823,125.9321,60238.0
2025-04-15 14:15:00,126.3,126.36,126.21,126.29,42268.0,125.9222,125.982,125.8324,125.9122,42268.0
2025-04-15 14:20:00,126.29,126.36,126.21,126.22,46471.0,125.9122,125.982,125.8324,125.8424,46471.0
2025-04-15 14:25:00,126.23,126.4,126.21,126.29,62884.0,125.8524,126.0219,125.8324,125.9122,62884.0
2025-04-15 14:30:00,126.31,126.49,126.29,126.48,55503.0,125.9321,126.1116,125.9122,126.1016,55503.0
2025-04-15 14:35:00,126.49,126.52,126.33,126.42,33408.0,126.1116,126.1415,125.9521,126.0418,33408.0
2025-04-15 14:40:00,126.4,126.59,126.37,126.59,32972.0,126.0219,126.2113,125.9919,126.2113,32972.0
2025-04-15 14:45:00,126.59,126.78,126.51,126.55,191270.0,126.2113,126.4007,126.1315,126.1714,191270.0
2025-04-15 14:50:00,126.53,126.57,126.43,126.55,28585.0,126.1515,126.1913,126.0518,126.1714,28585.0
2025-04-15 14:55:00,126.55,126.63,126.54,126.54,33609.0,126.1714,126.2512,126.1614,126.1614,33609.0
2025-04-15 15:00:00,126.53,126.55,126.37,126.48,47104.0,126.1515,126.1714,125.9919,126.1016,47104.0
2025-04-15 15:05:00,126.48,126.51,126.39,126.44,20121.0,126.1016,126.1315,126.0119,126.0617,20121.0
2025-04-15 15:10:00,126.43,126.66,126.41,126.59,51422.0,126.0518,126.2811,126.0318,126.2113,51422.0
2025-04-15 15:15:00,126.57,126.64,126.49,126.56,24913.0,126.1913,126.2611,126.1116,126.1814,24913.0
2025-04-15 15:20:00,126.55,126.58,126.41,126.43,39409.0,126.1714,126.2013,126.0318,126.0518,39409.0
2025-04-15 15:25:00,126.42,126.47,126.29,126.46,93425.0,126.0418,126.0916,125.9122,126.0817,93425.0
2025-04-15 15:30:00,126.45,126.52,126.35,126.42,33366.0,126.0717,126.1415,125.972,126.0418,33366.0
2025-04-15 15:35:00,126.4,126.51,126.29,126.34,84231.0,126.0219,126.1315,125.9122,125.962,84231.0
2025-04-15 15:40:00,126.35,126.46,126.32,126.4,89975.0,125.972,126.0817,125.9421,126.0219,89975.0
2025-04-15 15:45:00,126.38,126.4,126.15,126.3,109683.0,126.0019,126.0219,125.7726,125.9222,109683.0
2025-04-15 15:50:00,126.32,126.54,126.23,126.42,238682.0,125.9421,126.1614,125.8524,126.0418,238682.0
2025-04-15 15:55:00,126.42,126.42,126.24,126.32,496532.0,126.0418,126.0418,125.8623,125.9421,496532.0
2025-04-16 09:30:00,125.6,126.05,125.6,125.86,142247.0,125.2242,125.6729,125.2242,125.4835,142247.0
2025-04-16 09:35:00,125.85,126.36,125.8,126.0,132281.0,125.4735,125.982,125.4236,125.6231,132281.0
2025-04-16 09:40:00,125.99,125.99,125.74,125.86,69099.0,125.6131,125.6131,125.3638,125.4835,69099.0
2025-04-16 09:45:00,125.83,125.94,125.65,125.83,58994.0,125.4536,125.5632,125.2741,125.4536,58994.0
2025-04-16 09:50:00,125.81,125.84,125.36,125.45,70835.0,125.4336,125.4635,124.985,125.0747,70835.0
2025-04-16 09:55:00,125.45,125.69,125.38,125.41,65148.0,125.0747,125.314,125.0049,125.0348,65148.0
2025-04-16 10:00:00,125.38,125.5,125.27,125.42,87148.0,125.0049,125.1245,124.8952,125.0448,87148.0
2025-04-16 10:05:00,125.46,125.67,125.44,125.52,101409.0,125.0847,125.294,125.0647,125.1445,101409.0
2025-04-16 10:10:00,125.5,125.54,125.2,125.2,52832.0,125.1245,125.1644,124.8254,124.8254,52832.0
2025-04-16 10:15:00,125.22,125.28,125.04,125.23,53922.0,124.8454,124.9052,124.6659,124.8554,53922.0
2025-04-16 10:20:00,125.24,125.42,125.16,125.41,57646.0,124.8653,125.0448,124.7856,125.0348,57646.0
2025-04-16 10:25:00,125.43,125.59,125.3,125.42,69058.0,125.0548,125.2143,124.9251,125.0448,69058.0
2025-04-16 10:30:00,125.44,125.54,125.32,125.54,78917.0,125.0647,125.1644,124.9451,125.1644,78917.0
2025-04-16 10:35:00,125.53,125.57,125.37,125.55,64042.0,125.1545,125.1943,124.9949,125.1744,64042.0
2025-04-16 10:40:00,125.55,125.74,125.53,125.7,107900.0,125.1744,125.3638,125.1545,125.3239,107900.0
2025-04-16 10:45:00,125.69,125.75,125.56,125.61,37947.0,125.314,125.3738,125.1844,125.2342,37947.0
2025-04-16 10:50:00,125.62,125.81,125.59,125.69,36029.0,125.2442,125.4336,125.2143,125.314,36029.0
2025-04-16 10:55:00,125.68,125.85,125.61,125.82,65707.0,125.304,125.4735,125.2342,125.4436,65707.0
2025-04-16 11:00:00,125.84,125.97,125.8,125.85,94345.0,125.4635,125.5931,125.4236,125.4735,94345.0
2025-04-16 11:05:00,125.88,126.02,125.8,125.98,24905.0,125.5034,125.643,125.4236,125.6031,24905.0
2025-04-16 11:10:00,125.98,126.08,125.94,125.95,43144.0,125.6031,125.7028,125.5632,125.5732,43144.0
2025-04-16 11:15:00,125.97,126.02,125.78,125.93,39470.0,125.5931,125.643,125.4037,125.5533,39470.0
2025-04-16 11:20:00,125.94,126.29,125.89,126.29,136788.0,125.5632,125.9122,125.5134,125.9122,136788.0
2025-04-16 11:25:00,126.3,126.41,126.27,126.35,34764.0,125.9222,126.0318,125.8922,125.972,34764.0
2025-04-16 11:30:00,126.37,126.43,126.2,126.42,46343.0,125.9919,126.0518,125.8225,126.0418,46343.0
2025-04-16 11:35:00,126.43,126.43,126.31,126.39,38238.0,126.0518,126.0518,125.9321,126.0119,38238.0
2025-04-16 11:40:00,126.37,126.37,126.16,126.2,45907.0,125.9919,125.9919,125.7826,125.8225,45907.0
2025-04-16 11:45:00,126.21,126.24,126.05,126.06,38534.0,125.8324,125.8623,125.6729,125.6829,38534.0
2025-04-16 11:50:00,126.07,126.12,125.95,125.98,49565.0,125.6928,125.7427,125.5732,125.6031,49565.0
2025-04-16 11:55:00,125.97,126.0,125.71,125.82,75525.0,125.5931,125.6231,125.3339,125.4436,75525.0
2025-04-16 12:00:00,125.83,125.88,125.72,125.88,32081.0,125.4536,125.5034,125.3439,125.5034,32081.0
2025-04-16 12:05:00,125.87,125.87,125.65,125.81,28464.0,125.4934,125.4934,125.2741,125.4336,28464.0
2025-04-16 12:10:00,125.82,125.95,125.79,125.89,47741.0,125.4436,125.5732,125.4137,125.5134,47741.0
2025-04-16 12:15:00,125.9,125.92,125.79,125.89,43852.0,125.5234,125.5433,125.4137,125.5134,43852.0
2025-04-16 12:20:00,125.88,125.9,125.78,125.9,26101.0,125.5034,125.5234,125.4037,125.5234,26101.0
2025-04-16 12:25:00,125.9,125.98,125.85,125.91,50086.0,125.5234,125.6031,125.4735,125.5333,50086.0
2025-04-16 12:30:00,125.9,126.03,125.85,126.03,27206.0,125.5234,125.653,125.4735,125.653,27206.0
2025-04-16 12:35:00,126.02,126.03,125.73,125.77,22130.0,125.643,125.653,125.3539,125.3937,22130.0
2025-04-16 12:40:00,125.77,125.88,125.65,125.87,24361.0,125.3937,125.5034,125.2741,125.4934,24361.0
2025-04-16 12:45:00,125.87,125.89,125.64,125.68,52942.0,125.4934,125.5134,125.2641,125.304,52942.0
2025-04-16 12:50:00,125.68,125.75,125.63,125.71,33513.0,125.304,125.3738,125.2542,125.3339,33513.0
2025-04-16 12:55:00,125.72,125.74,125.61,125.68,20067.0,125.3439,125.3638,125.2342,125.304,20067.0
2025-04-16 13:00:00,125.66,125.79,125.57,125.64,46467.0,125.2841,125.4137,125.1943,125.2641,46467.0
2025-04-16 13:05:00,125.64,125.87,125.59,125.72,25488.0,125.2641,125.4934,125.2143,125.3439,25488.0
2025-04-16 13:10:00,125.69,125.8,125.62,125.72,42494.0,125.314,125.4236,125.2442,125.3439,42494.0
2025-04-16 13:15:00,125.73,125.96,125.72,125.92,51858.0,125.3539,125.5832,125.3439,125.5433,51858.0
2025-04-16 13:20:00,125.94,126.01,125.75,125.78,44453.0,125.5632,125.633,125.3738,125.4037,44453.0
2025-04-16 13:25:00,125.78,126.05,125.75,126.03,46456.0,125.4037,125.6729,125.3738,125.653,46456.0
2025-04-16 13:30:00,126.04,126.04,125.26,125.29,260421.0,125.6629,125.6629,124.8853,124.9152,260421.0
2025-04-16 13:35:00,125.31,125.42,125.13,125.2,79815.0,124.9351,125.0448,124.7557,124.8254,79815.0
2025-04-16 13:40:00,125.2,125.2,124.89,125.05,95360.0,124.8254,124.8254,124.5164,124.6759,95360.0
2025-04-16 13:45:00,125.03,125.03,124.65,124.74,71430.0,124.656,124.656,124.2771,124.3668,71430.0
2025-04-16 13:50:00,124.71,124.86,124.55,124.63,113445.0,124.3369,124.4865,124.1774,124.2571,113445.0
2025-04-16 13:55:00,124.61,124.7,124.24,124.28,227278.0,124.2372,124.3269,123.8683,123.9082,227278.0
2025-04-16 14:00:00,124.31,124.71,124.3,124.53,206190.0,123.9381,124.3369,123.9281,124.1574,206190.0
2025-04-16 14:05:00,124.58,124.75,124.49,124.72,85050.0,124.2073,124.3768,124.1176,124.3469,85050.0
2025-04-16 14:10:00,124.73,124.84,124.63,124.82,64402.0,124.3569,124.4665,124.2571,124.4466,64402.0
2025-04-16 14:15:00,124.82,124.85,124.49,124.57,34609.0,124.4466,124.4765,124.1176,124.1973,34609.0
2025-04-16 14:20:00,124.57,124.85,124.48,124.8,58697.0,124.1973,124.4765,124.1076,124.4266,58697.0
2025-04-16 14:25:00,124.78,124.96,124.7,124.82,53296.0,124.4067,124.5862,124.3269,124.4466,53296.0
2025-04-16 14:30:00,124.81,124.85,124.68,124.75,51439.0,124.4366,124.4765,124.307,124.3768,51439.0
2025-04-16 14:35:00,124.74,124.78,124.45,124.47,64704.0,124.3668,124.4067,124.0777,124.0976,64704.0
2025-04-16 14:40:00,124.48,124.58,124.37,124.52,29467.0,124.1076,124.2073,123.9979,124.1475,29467.0
2025-04-16 14:45:00,124.52,124.58,124.45,124.49,76141.0,124.1475,124.2073,124.0777,124.1176,76141.0
2025-04-16 14:50:00,124.48,124.49,124.29,124.3,40153.0,124.1076,124.1176,123.9182,123.9281,40153.0
2025-04-16 14:55:00,124.28,124.44,124.18,124.19,41604.0,123.9082,124.0677,123.8085,123.8185,41604.0
2025-04-16 15:00:00,124.21,124.32,123.97,124.01,97327.0,123.8384,123.9481,123.5991,123.639,97327.0
2025-04-16 15:05:00,124.02,124.13,123.88,123.9,44841.0,123.649,123.7586,123.5094,123.5293,44841.0
2025-04-16 15:10:00,123.92,124.13,123.72,124.0,161026.0,123.5493,123.7586,123.3499,123.629,161026.0
2025-04-16 15:15:00,123.99,124.07,123.81,123.82,85860.0,123.6191,123.6988,123.4396,123.4496,85860.0
2025-04-16 15:20:00,123.81,123.9,123.68,123.72,65841.0,123.4396,123.5293,123.31,123.3499,65841.0
2025-04-16 15:25:00,123.71,123.79,123.64,123.7,76976.0,123.3399,123.4197,123.2701,123.3299,76976.0
2025-04-16 15:30:00,123.73,124.03,123.7,123.88,231806.0,123.3598,123.6589,123.3299,123.5094,231806.0
2025-04-16 15:35:00,123.88,123.99,123.71,123.94,116924.0,123.5094,123.6191,123.3399,123.5692,116924.0
2025-04-16 15:40:00,123.95,124.15,123.88,124.01,123490.0,123.5792,123.7786,123.5094,123.639,123490.0
2025-04-16 15:45:00,123.99,124.15,123.89,124.08,112422.0,123.6191,123.7786,123.5194,123.7088,112422.0
2025-04-16 15:50:00,124.11,124.67,124.02,124.59,403001.0,123.7387,124.297,123.649,124.2173,403001.0
2025-04-16 15:55:00,124.58,124.74,124.32,124.57,548307.0,124.2073,124.3668,123.9481,124.1973,548307.0
2025-04-17 09:30:00,124.81,125.45,124.71,125.24,185740.0,124.4366,125.0747,124.3369,124.8653,185740.0
2025-04-17 09:35:00,125.24,125.4,124.87,125.07,160509.0,124.8653,125.0248,124.4964,124.6958,160509.0
2025-04-17 09:40:00,125.06,125.57,124.98,125.35,60155.0,124.6859,125.1943,124.6061,124.975,60155.0
2025-04-17 09:45:00,125.38,125.49,125.21,125.45,64722.0,125.0049,125.1146,124.8354,125.0747,64722.0
2025-04-17 09:50:00,125.46,125.8,125.44,125.67,72269.0,125.0847,125.4236,125.0647,125.294,72269.0
2025-04-17 09:55:00,125.68,125.74,125.37,125.51,49589.0,125.304,125.3638,124.9949,125.1345,49589.0
2025-04-17 10:00:00,125.51,125.7,125.39,125.7,71687.0,125.1345,125.3239,125.0149,125.3239,71687.0
2025-04-17 10:05:00,125.72,125.76,125.28,125.42,142841.0,125.3439,125.3838,124.9052,125.0448,142841.0
2025-04-17 10:10:00,125.41,125.7,125.3,125.33,43846.0,125.0348,125.3239,124.9251,124.9551,43846.0
2025-04-17 10:15:00,125.33,125.39,124.96,125.07,88662.0,124.9551,125.0149,124.5862,124.6958,88662.0
2025-04-17 10:20:00,125.0,125.14,124.88,124.94,38948.0,124.626,124.7656,124.5064,124.5662,38948.0
2025-04-17 10:25:00,124.94,125.05,124.77,124.82,46614.0,124.5662,124.6759,124.3967,124.4466,46614.0
2025-04-17 10:30:00,124.81,124.94,124.72,124.92,48987.0,124.4366,124.5662,124.3469,124.5463,48987.0
2025-04-17 10:35:00,124.9,124.9,124.67,124.76,55930.0,124.5263,124.5263,124.297,124.3868,55930.0
2025-04-17 10:40:00,124.75,125.11,124.73,125.1,45564.0,124.3768,124.7357,124.3569,124.7257,45564.0
2025-04-17 10:45:00,125.07,125.19,125.02,125.07,20391.0,124.6958,124.8155,124.646,124.6958,20391.0
2025-04-17 10:50:00,125.06,125.17,124.98,125.14,63307.0,124.6859,124.7955,124.6061,124.7656,63307.0
2025-04-17 10:55:00,125.15,125.15,124.93,124.93,78634.0,124.7756,124.7756,124.5563,124.5563,78634.0
2025-04-17 11:00:00,124.94,125.16,124.91,125.14,39199.0,124.5662,124.7856,124.5363,124.7656,39199.0
2025-04-17 11:05:00,125.14,125.62,125.11,125.42,105897.0,124.7656,125.2442,124.7357,125.0448,105897.0
2025-04-17 11:10:00,125.41,125.65,125.37,125.63,63335.0,125.0348,125.2741,124.9949,125.2542,63335.0
2025-04-17 11:15:00,125.6,125.73,125.48,125.68,84300.0,125.2242,125.3539,125.1046,125.304,84300.0
2025-04-17 11:20:00,125.68,125.71,125.4,125.49,119815.0,125.304,125.3339,125.0248,125.1146,119815.0
2025-04-17 11:25:00,125.49,125.51,125.26,125.3,105399.0,125.1146,125.1345,124.8853,124.9251,105399.0
2025-04-17 11:30:00,125.31,125.66,125.29,125.53,59413.0,124.9351,125.2841,124.9152,125.1545,59413.0
2025-04-17 11:35:00,125.53,125.75,125.42,125.62,77084.0,125.1545,125.3738,125.0448,125.2442,77084.0
2025-04-17 11:40:00,125.66,125.68,125.48,125.49,37791.0,125.2841,125.304,125.1046,125.1146,37791.0
2025-04-17 11:45:00,125.5,125.66,125.41,125.46,33646.0,125.1245,125.2841,125.0348,125.0847,33646.0
2025-04-17 11:50:00,125.49,125.7,125.38,125.41,46473.0,125.1146,125.3239,125.0049,125.0348,46473.0
2025-04-17 11:55:00,125.4,125.64,125.38,125.4,49340.0,125.0248,125.2641,125.0049,125.0248,49340.0
2025-04-17 12:00:00,125.4,125.8,125.28,125.31,203534.0,125.0248,125.4236,124.9052,124.9351,203534.0
2025-04-17 12:05:00,125.3,125.75,125.25,125.54,263178.0,124.9251,125.3738,124.8753,125.1644,263178.0
2025-04-17 12:10:00,125.57,125.62,125.2,125.55,112466.0,125.1943,125.2442,124.8254,125.1744,112466.0
2025-04-17 12:15:00,125.55,125.85,125.41,125.79,33454.0,125.1744,125.4735,125.0348,125.4137,33454.0
2025-04-17 12:20:00,125.77,125.97,125.68,125.83,44421.0,125.3937,125.5931,125.304,125.4536,44421.0
2025-04-17 12:25:00,125.83,126.07,125.82,125.97,13694.0,125.4536,125.6928,125.4436,125.5931,13694.0
2025-04-17 12:30:00,125.96,126.16,125.84,126.13,30987.0,125.5832,125.7826,125.4635,125.7527,30987.0
2025-04-17 12:35:00,126.1,126.21,125.86,125.9,28545.0,125.7228,125.8324,125.4835,125.5234,28545.0
2025-04-17 12:40:00,125.9,126.03,125.74,125.84,48485.0,125.5234,125.653,125.3638,125.4635,48485.0
2025-04-17 12:45:00,125.83,126.05,125.77,125.99,23974.0,125.4536,125.6729,125.3937,125.6131,23974.0
2025-04-17 12:50:00,125.99,126.23,125.99,126.19,31646.0,125.6131,125.8524,125.6131,125.8125,31646.0
2025-04-17 12:55:00,126.2,126.37,126.15,126.26,17543.0,125.8225,125.9919,125.7726,125.8823,17543.0
2025-04-17 13:00:00,126.26,126.36,126.07,126.15,18075.0,125.8823,125.982,125.6928,125.7726,18075.0
2025-04-17 13:05:00,126.18,126.26,126.1,126.22,13248.0,125.8025,125.8823,125.7228,125.8424,13248.0
2025-04-17 13:10:00,126.21,126.23,125.97,126.01,42174.0,125.8324,125.8524,125.5931,125.633,42174.0
2025-04-17 13:15:00,126.0,126.02,125.81,125.91,28011.0,125.6231,125.643,125.4336,125.5333,28011.0
2025-04-17 13:20:00,125.9,125.9,125.74,125.84,38949.0,125.5234,125.5234,125.3638,125.4635,38949.0
2025-04-17 13:25:00,125.82,125.97,125.73,125.74,25252.0,125.4436,125.5931,125.3539,125.3638,25252.0
2025-04-17 13:30:00,125.76,126.02,125.75,126.0,25802.0,125.3838,125.643,125.3738,125.6231,25802.0
2025-04-17 13:35:00,125.98,126.04,125.92,126.02,32853.0,125.6031,125.6629,125.5433,125.643,32853.0
2025-04-17 13:40:00,126.01,126.03,125.74,125.92,52816.0,125.633,125.653,125.3638,125.5433,52816.0
2025-04-17 13:45:00,125.89,126.26,125.88,126.04,32593.0,125.5134,125.8823,125.5034,125.6629,32593.0
2025-04-17 13:50:00,126.04,126.27,126.03,126.21,26474.0,125.6629,125.8922,125.653,125.8324,26474.0
2025-04-17 13:55:00,126.2,126.3,126.14,126.15,29158.0,125.8225,125.9222,125.7626,125.7726,29158.0
2025-04-17 14:00:00,126.15,126.37,126.11,126.37,30922.0,125.7726,125.9919,125.7327,125.9919,30922.0
2025-04-17 14:05:00,126.35,126.43,126.3,126.41,46634.0,125.972,126.0518,125.9222,126.0318,46634.0
2025-04-17 14:10:00,126.41,126.47,126.28,126.28,34373.0,126.0318,126.0916,125.9022,125.9022,34373.0
2025-04-17 14:15:00,126.27,126.43,126.24,126.41,28396.0,125.8922,126.0518,125.8623,126.0318,28396.0
2025-04-17 14:20:00,126.4,126.49,126.35,126.43,38751.0,126.0219,126.1116,125.972,126.0518,38751.0
2025-04-17 14:25:00,126.42,126.48,126.17,126.17,57680.0,126.0418,126.1016,125.7925,125.7925,57680.0
2025-04-17 14:30:00,126.18,126.41,126.18,126.26,33222.0,125.8025,126.0318,125.8025,125.8823,33222.0
2025-04-17 14:35:00,126.26,126.38,126.23,126.38,30994.0,125.8823,126.0019,125.8524,126.0019,30994.0
2025-04-17 14:40:00,126.39,126.39,126.23,126.29,35948.0,126.0119,126.0119,125.8524,125.9122,35948.0
2025-04-17 14:45:00,126.28,126.4,126.09,126.1,267859.0,125.9022,126.0219,125.7128,125.7228,267859.0
2025-04-17 14:50:00,126.1,126.21,125.89,126.02,73372.0,125.7228,125.8324,125.5134,125.643,73372.0
2025-04-17 14:55:00,126.01,126.04,125.85,125.88,66237.0,125.633,125.6629,125.4735,125.5034,66237.0
2025-04-17 15:00:00,125.88,126.01,125.78,125.91,58591.0,125.5034,125.633,125.4037,125.5333,58591.0
2025-04-17 15:05:00,125.9,125.92,125.76,125.84,158909.0,125.5234,125.5433,125.3838,125.4635,158909.0
2025-04-17 15:10:00,125.84,125.88,125.51,125.61,131055.0,125.4635,125.5034,125.1345,125.2342,131055.0
2025-04-17 15:15:00,125.6,125.67,125.48,125.61,130115.0,125.2242,125.294,125.1046,125.2342,130115.0
2025-04-17 15:20:00,125.62,125.76,125.41,125.71,122539.0,125.2442,125.3838,125.0348,125.3339,122539.0
2025-04-17 15:25:00,125.72,125.8,125.56,125.58,123758.0,125.3439,125.4236,125.1844,125.2043,123758.0
2025-04-17 15:30:00,125.57,125.82,125.54,125.75,59746.0,125.1943,125.4436,125.1644,125.3738,59746.0
2025-04-17 15:35:00,125.75,125.77,125.56,125.66,68653.0,125.3738,125.3937,125.1844,125.2841,68653.0
2025-04-17 15:40:00,125.67,125.83,125.51,125.64,109044.0,125.294,125.4536,125.1345,125.2641,109044.0
2025-04-17 15:45:00,125.66,125.69,125.37,125.38,126449.0,125.2841,125.314,124.9949,125.0049,126449.0
2025-04-17 15:50:00,125.37,125.54,125.17,125.5,311047.0,124.9949,125.1644,124.7955,125.1245,311047.0
2025-04-17 15:55:00,125.5,125.52,125.17,125.27,730057.0,125.1245,125.1445,124.7955,124.8952,730057.0
2025-04-21 09:30:00,123.97,124.35,123.85,123.95,317140.0,123.5991,123.978,123.4795,123.5792,317140.0
2025-04-21 09:35:00,123.99,124.11,123.82,124.07,116369.0,123.6191,123.7387,123.4496,123.6988,116369.0
2025-04-21 09:40:00,124.01,124.1,123.8,123.98,116214.0,123.639,123.7287,123.4296,123.6091,116214.0
2025-04-21 09:45:00,123.97,124.16,123.85,124.0,79446.0,123.5991,123.7886,123.4795,123.629,79446.0
2025-04-21 09:50:00,124.04,124.09,123.78,123.83,150028.0,123.6689,123.7188,123.4097,123.4595,150028.0
2025-04-21 09:55:00,123.82,123.85,123.62,123.63,69251.0,123.4496,123.4795,123.2502,123.2601,69251.0
2025-04-21 10:00:00,123.62,123.62,123.29,123.43,95740.0,123.2502,123.2502,122.9212,123.0607,95740.0
2025-04-21 10:05:00,123.41,123.58,123.33,123.47,29319.0,123.0408,123.2103,122.961,123.1006,29319.0
2025-04-21 10:10:00,123.48,123.57,123.45,123.52,49615.0,123.1106,123.2003,123.0807,123.1505,49615.0
2025-04-21 10:15:00,123.52,123.56,123.17,123.28,68762.0,123.1505,123.1904,122.8015,122.9112,68762.0
2025-04-21 10:20:00,123.27,123.32,123.12,123.15,125761.0,122.9012,122.9511,122.7517,122.7816,125761.0
2025-04-21 10:25:00,123.17,123.29,123.12,123.26,46969.0,122.8015,122.9212,122.7517,122.8912,46969.0
2025-04-21 10:30:00,123.24,123.28,123.02,123.05,97767.0,122.8713,122.9112,122.652,122.6819,97767.0
2025-04-21 10:35:00,123.02,123.24,123.01,123.23,55813.0,122.652,122.8713,122.642,122.8613,55813.0
2025-04-21 10:40:00,123.22,123.35,122.94,122.96,92720.0,122.8514,122.981,122.5722,122.5921,92720.0
2025-04-21 10:45:00,122.96,123.12,122.83,122.83,36101.0,122.5921,122.7517,122.4625,122.4625,36101.0
2025-04-21 10:50:00,122.83,122.85,122.73,122.73,54547.0,122.4625,122.4825,122.3628,122.3628,54547.0
2025-04-21 10:55:00,122.73,122.78,122.64,122.68,23749.0,122.3628,122.4127,122.2731,122.313,23749.0
2025-04-21 11:00:00,122.7,122.77,122.53,122.54,44695.0,122.3329,122.4027,122.1634,122.1734,44695.0
2025-04-21 11:05:00,122.55,122.62,122.51,122.57,78896.0,122.1834,122.2532,122.1435,122.2033,78896.0
2025-04-21 11:10:00,122.56,122.63,122.39,122.39,89048.0,122.1933,122.2631,122.0239,122.0239,89048.0
2025-04-21 11:15:00,122.39,122.52,122.38,122.5,50761.0,122.0239,122.1535,122.0139,122.1335,50761.0
2025-04-21 11:20:00,122.5,122.54,122.35,122.44,47801.0,122.1335,122.1734,121.984,122.0737,47801.0
2025-04-21 11:25:00,122.43,122.46,122.24,122.29,150331.0,122.0637,122.0936,121.8743,121.9242,150331.0
2025-04-21 11:30:00,122.28,122.33,121.96,122.01,61361.0,121.9142,121.964,121.5951,121.645,61361.0
2025-04-21 11:35:00,121.99,122.05,121.92,122.04,74057.0,121.625,121.6849,121.5553,121.6749,74057.0
2025-04-21 11:40:00,122.04,122.1,121.95,121.97,38610.0,121.6749,121.7347,121.5852,121.6051,38610.0
2025-04-21 11:45:00,121.97,122.0,121.66,121.76,76270.0,121.6051,121.635,121.296,121.3957,76270.0
2025-04-21 11:50:00,121.75,121.77,121.64,121.7,32458.0,121.3858,121.4057,121.2761,121.3359,32458.0
2025-04-21 11:55:00,121.7,121.71,121.6,121.67,106932.0,121.3359,121.3459,121.2362,121.306,106932.0
2025-04-21 12:00:00,121.67,121.82,121.66,121.8,47638.0,121.306,121.4556,121.296,121.4356,47638.0
2025-04-21 12:05:00,121.79,121.92,121.79,121.89,50388.0,121.4256,121.5553,121.4256,121.5253,50388.0
2025-04-21 12:10:00,121.89,122.02,121.82,122.0,60450.0,121.5253,121.655,121.4556,121.635,60450.0
2025-04-21 12:15:00,121.99,122.02,121.91,121.99,56995.0,121.625,121.655,121.5453,121.625,56995.0
2025-04-21 12:20:00,121.98,122.09,121.94,122.05,41027.0,121.6151,121.7247,121.5752,121.6849,41027.0
2025-04-21 12:25:00,122.06,122.08,121.92,122.02,41355.0,121.6948,121.7148,121.5553,121.655,41355.0
2025-04-21 12:30:00,122.01,122.18,122.01,122.1,85998.0,121.645,121.8145,121.645,121.7347,85998.0
2025-04-21 12:35:00,122.11,122.23,122.08,122.21,72233.0,121.7447,121.8643,121.7148,121.8444,72233.0
2025-04-21 12:40:00,122.21,122.31,122.16,122.17,34019.0,121.8444,121.9441,121.7945,121.8045,34019.0
2025-04-21 12:45:00,122.18,122.22,122.06,122.09,124107.0,121.8145,121.8544,121.6948,121.7247,124107.0
2025-04-21 12:50:00,122.09,122.1,121.9,121.9,48802.0,121.7247,121.7347,121.5353,121.5353,48802.0
2025-04-21 12:55:00,121.9,121.9,121.8,121.81,35095.0,121.5353,121.5353,121.4356,121.4456,35095.0
2025-04-21 13:00:00,121.81,121.95,121.58,121.61,103728.0,121.4456,121.5852,121.2163,121.2462,103728.0
2025-04-21 13:05:00,121.62,121.66,121.5,121.54,51667.0,121.2562,121.296,121.1365,121.1764,51667.0
2025-04-21 13:10:00,121.52,121.54,121.43,121.46,34872.0,121.1565,121.1764,121.0667,121.0966,34872.0
2025-04-21 13:15:00,121.45,121.67,121.41,121.57,70801.0,121.0867,121.306,121.0468,121.2063,70801.0
2025-04-21 13:20:00,121.57,121.68,121.49,121.49,81598.0,121.2063,121.316,121.1265,121.1265,81598.0
2025-04-21 13:25:00,121.48,121.55,121.42,121.48,42470.0,121.1166,121.1864,121.0568,121.1166,42470.0
2025-04-21 13:30:00,121.48,121.57,121.42,121.46,38687.0,121.1166,121.2063,121.0568,121.0966,38687.0
2025-04-21 13:35:00,121.46,121.57,121.43,121.5,66813.0,121.0966,121.2063,121.0667,121.1365,66813.0
2025-04-21 13:40:00,121.52,121.58,121.38,121.45,29627.0,121.1565,121.2163,121.0169,121.0867,29627.0
2025-04-21 13:45:00,121.45,121.46,121.29,121.32,36678.0,121.0867,121.0966,120.9271,120.9571,36678.0
2025-04-21 13:50:00,121.3,121.41,121.29,121.34,28928.0,120.9371,121.0468,120.9271,120.977,28928.0
2025-04-21 13:55:00,121.33,121.37,121.2,121.26,22716.0,120.967,121.0069,120.8374,120.8972,22716.0
2025-04-21 14:00:00,121.25,121.26,121.14,121.19,50974.0,120.8873,120.8972,120.7776,120.8274,50974.0
2025-04-21 14:05:00,121.2,121.3,121.15,121.21,56665.0,120.8374,120.9371,120.7876,120.8474,56665.0
2025-04-21 14:10:00,121.21,121.28,121.14,121.24,43184.0,120.8474,120.9172,120.7776,120.8773,43184.0
2025-04-21 14:15:00,121.23,121.41,121.19,121.34,46736.0,120.8673,121.0468,120.8274,120.977,46736.0
2025-04-21 14:20:00,121.34,121.36,121.27,121.33,34329.0,120.977,120.9969,120.9072,120.967,34329.0
2025-04-21 14:25:00,121.33,121.45,121.29,121.44,35106.0,120.967,121.0867,120.9271,121.0767,35106.0
2025-04-21 14:30:00,121.44,121.59,121.43,121.51,48194.0,121.0767,121.2262,121.0667,121.1465,48194.0
2025-04-21 14:35:00,121.53,121.57,121.43,121.51,19457.0,121.1664,121.2063,121.0667,121.1465,19457.0
2025-04-21 14:40:00,121.52,121.53,121.32,121.34,33681.0,121.1565,121.1664,120.9571,120.977,33681.0
2025-04-21 14:45:00,121.33,121.38,121.25,121.36,35021.0,120.967,121.0169,120.8873,120.9969,35021.0
2025-04-21 14:50:00,121.37,121.37,121.2,121.23,29442.0,121.0069,121.0069,120.8374,120.8673,29442.0
2025-04-21 14:55:00,121.21,121.26,121.18,121.19,22710.0,120.8474,120.8972,120.8175,120.8274,22710.0
2025-04-21 15:00:00,121.18,121.49,121.17,121.42,78340.0,120.8175,121.1265,120.8075,121.0568,78340.0
2025-04-21 15:05:00,121.42,121.51,121.37,121.41,43507.0,121.0568,121.1465,121.0069,121.0468,43507.0
2025-04-21 15:10:00,121.41,121.59,121.41,121.52,36497.0,121.0468,121.2262,121.0468,121.1565,36497.0
2025-04-21 15:15:00,121.51,121.62,121.48,121.61,53492.0,121.1465,121.2562,121.1166,121.2462,53492.0
2025-04-21 15:20:00,121.61,121.75,121.58,121.66,67323.0,121.2462,121.3858,121.2163,121.296,67323.0
2025-04-21 15:25:00,121.67,121.69,121.53,121.59,142180.0,121.306,121.3259,121.1664,121.2262,142180.0
2025-04-21 15:30:00,121.6,121.71,121.58,121.7,79701.0,121.2362,121.3459,121.2163,121.3359,79701.0
2025-04-21 15:35:00,121.71,122.05,121.55,121.85,142373.0,121.3459,121.6849,121.1864,121.4855,142373.0
2025-04-21 15:40:00,121.85,121.99,121.82,121.91,145508.0,121.4855,121.625,121.4556,121.5453,145508.0
2025-04-21 15:45:00,121.91,122.11,121.83,122.11,114027.0,121.5453,121.7447,121.4655,121.7447,114027.0
2025-04-21 15:50:00,122.11,122.43,121.93,122.32,229696.0,121.7447,122.0637,121.5652,121.9541,229696.0
2025-04-21 15:55:00,122.33,122.57,122.29,122.47,386106.0,121.964,122.2033,121.9242,122.1036,386106.0
2025-04-22 09:30:00,123.49,123.66,123.36,123.46,195838.0,123.1206,123.2901,122.9909,123.0907,195838.0
2025-04-22 09:35:00,123.42,123.54,123.21,123.45,192568.0,123.0508,123.1704,122.8414,123.0807,192568.0
2025-04-22 09:40:00,123.44,123.62,123.37,123.61,143670.0,123.0707,123.2502,123.0009,123.2402,143670.0
2025-04-22 09:45:00,123.59,123.76,123.48,123.5,171372.0,123.2203,123.3898,123.1106,123.1305,171372.0
2025-04-22 09:50:00,123.49,123.51,123.19,123.31,110339.0,123.1206,123.1405,122.8215,122.9411,110339.0
2025-04-22 09:55:00,123.32,123.38,123.22,123.35,124214.0,122.9511,123.0109,122.8514,122.981,124214.0
2025-04-22 10:00:00,123.36,123.43,123.18,123.24,95670.0,122.9909,123.0607,122.8115,122.8713,95670.0
2025-04-22 10:05:00,123.23,123.46,123.12,123.43,68769.0,122.8613,123.0907,122.7517,123.0607,68769.0
2025-04-22 10:10:00,123.44,123.66,123.43,123.65,161281.0,123.0707,123.2901,123.0607,123.2801,161281.0
2025-04-22 10:15:00,123.66,123.68,123.46,123.56,69097.0,123.2901,123.31,123.0907,123.1904,69097.0
2025-04-22 10:20:00,123.56,123.82,123.56,123.79,48800.0,123.1904,123.4496,123.1904,123.4197,48800.0
2025-04-22 10:25:00,123.8,123.81,123.53,123.66,41937.0,123.4296,123.4396,123.1604,123.2901,41937.0
2025-04-22 10:30:00,123.67,123.69,123.51,123.62,43413.0,123.3,123.32,123.1405,123.2502,43413.0
2025-04-22 10:35:00,123.63,123.85,123.56,123.84,33509.0,123.2601,123.4795,123.1904,123.4695,33509.0
2025-04-22 10:40:00,123.84,123.9,123.79,123.87,43189.0,123.4695,123.5293,123.4197,123.4994,43189.0
2025-04-22 10:45:00,123.89,124.0,123.84,123.87,41631.0,123.5194,123.629,123.4695,123.4994,41631.0
2025-04-22 10:50:00,123.87,123.95,123.77,123.9,91472.0,123.4994,123.5792,123.3997,123.5293,91472.0
2025-04-22 10:55:00,123.89,124.06,123.77,124.0,226002.0,123.5194,123.6889,123.3997,123.629,226002.0
2025-04-22 11:00:00,124.0,124.09,123.95,124.0,75219.0,123.629,123.7188,123.5792,123.629,75219.0
2025-04-22 11:05:00,123.99,124.08,123.99,124.08,54040.0,123.6191,123.7088,123.6191,123.7088,54040.0
2025-04-22 11:10:00,124.09,124.26,124.08,124.21,47655.0,123.7188,123.8883,123.7088,123.8384,47655.0
2025-04-22 11:15:00,124.26,124.3,124.19,124.21,32158.0,123.8883,123.9281,123.8185,123.8384,32158.0
2025-04-22 11:20:00,124.22,124.39,124.13,124.35,57432.0,123.8484,124.0179,123.7586,123.978,57432.0
2025-04-22 11:25:00,124.34,124.34,124.11,124.13,132194.0,123.968,123.968,123.7387,123.7586,132194.0
2025-04-22 11:30:00,124.14,124.25,124.07,124.2,28043.0,123.7686,123.8783,123.6988,123.8284,28043.0
2025-04-22 11:35:00,124.22,124.24,124.08,124.09,47586.0,123.8484,123.8683,123.7088,123.7188,47586.0
2025-04-22 11:40:00,124.12,124.17,123.92,123.93,18699.0,123.7487,123.7985,123.5493,123.5592,18699.0
2025-04-22 11:45:00,123.92,123.97,123.85,123.91,14901.0,123.5493,123.5991,123.4795,123.5393,14901.0
2025-04-22 11:50:00,123.89,124.14,123.88,124.14,36287.0,123.5194,123.7686,123.5094,123.7686,36287.0
2025-04-22 11:55:00,124.12,124.53,124.01,124.4,202032.0,123.7487,124.1574,123.639,124.0278,202032.0
2025-04-22 12:00:00,124.41,124.99,124.41,124.82,205636.0,124.0378,124.6161,124.0378,124.4466,205636.0
2025-04-22 12:05:00,124.82,124.93,124.73,124.86,79497.0,124.4466,124.5563,124.3569,124.4865,79497.0
2025-04-22 12:10:00,124.9,125.01,124.79,124.98,34763.0,124.5263,124.636,124.4167,124.6061,34763.0
2025-04-22 12:15:00,124.97,125.0,124.88,124.96,36756.0,124.5961,124.626,124.5064,124.5862,36756.0
2025-04-22 12:20:00,124.99,125.18,124.98,125.15,76439.0,124.6161,124.8055,124.6061,124.7756,76439.0
2025-04-22 12:25:00,125.14,125.18,125.05,125.07,38754.0,124.7656,124.8055,124.6759,124.6958,38754.0
2025-04-22 12:30:00,125.08,125.11,124.88,124.91,48317.0,124.7058,124.7357,124.5064,124.5363,48317.0
2025-04-22 12:35:00,124.9,124.93,124.79,124.8,45405.0,124.5263,124.5563,124.4167,124.4266,45405.0
2025-04-22 12:40:00,124.79,124.83,124.65,124.81,29916.0,124.4167,124.4566,124.2771,124.4366,29916.0
2025-04-22 12:45:00,124.81,124.82,124.61,124.72,38037.0,124.4366,124.4466,124.2372,124.3469,38037.0
2025-04-22 12:50:00,124.72,124.72,124.49,124.63,39183.0,124.3469,124.3469,124.1176,124.2571,39183.0
2025-04-22 12:55:00,124.62,124.68,124.6,124.62,35233.0,124.2472,124.307,124.2272,124.2472,35233.0
2025-04-22 13:00:00,124.62,124.76,124.61,124.72,40428.0,124.2472,124.3868,124.2372,124.3469,40428.0
2025-04-22 13:05:00,124.76,124.85,124.57,124.64,121018.0,124.3868,124.4765,124.1973,124.2671,121018.0
2025-04-22 13:10:00,124.62,124.62,124.09,124.17,65158.0,124.2472,124.2472,123.7188,123.7985,65158.0
2025-04-22 13:15:00,124.17,124.19,123.7,124.02,92822.0,123.7985,123.8185,123.3299,123.649,92822.0
2025-04-22 13:20:00,123.99,124.01,123.54,123.63,57856.0,123.6191,123.639,123.1704,123.2601,57856.0
2025-04-22 13:25:00,123.63,123.98,123.31,123.38,296190.0,123.2601,123.6091,122.9411,123.0109,296190.0
2025-04-22 13:30:00,123.36,123.55,123.22,123.44,75219.0,122.9909,123.1804,122.8514,123.0707,75219.0
2025-04-22 13:35:00,123.42,123.69,123.42,123.62,28788.0,123.0508,123.32,123.0508,123.2502,28788.0
2025-04-22 13:40:00,123.64,123.66,123.45,123.6,43866.0,123.2701,123.2901,123.0807,123.2302,43866.0
2025-04-22 13:45:00,123.58,123.6,123.4,123.42,22005.0,123.2103,123.2302,123.0308,123.0508,22005.0
2025-04-22 13:50:00,123.45,123.54,123.38,123.53,42461.0,123.0807,123.1704,123.0109,123.1604,42461.0
2025-04-22 13:55:00,123.54,123.59,123.36,123.36,19287.0,123.1704,123.2203,122.9909,122.9909,19287.0
2025-04-22 14:00:00,123.38,123.71,123.35,123.71,44246.0,123.0109,123.3399,122.981,123.3399,44246.0
2025-04-22 14:05:00,123.71,123.93,123.68,123.81,38086.0,123.3399,123.5592,123.31,123.4396,38086.0
2025-04-22 14:10:00,123.79,123.98,123.77,123.98,23044.0,123.4197,123.6091,123.3997,123.6091,23044.0
2025-04-22 14:15:00,123.98,124.13,123.94,124.1,46599.0,123.6091,123.7586,123.5692,123.7287,46599.0
2025-04-22 14:20:00,124.08,124.29,124.06,124.19,51299.0,123.7088,123.9182,123.6889,123.8185,51299.0
2025-04-22 14:25:00,124.2,124.27,124.17,124.2,24689.0,123.8284,123.8982,123.7985,123.8284,24689.0
2025-04-22 14:30:00,124.21,124.39,124.21,124.37,40087.0,123.8384,124.0179,123.8384,123.9979,40087.0
2025-04-22 14:35:00,124.38,124.47,124.31,124.32,20282.0,124.0079,124.0976,123.9381,123.9481,20282.0
2025-04-22 14:40:00,124.31,124.48,124.31,124.42,51588.0,123.9381,124.1076,123.9381,124.0478,51588.0
2025-04-22 14:45:00,124.43,124.59,124.43,124.54,42043.0,124.0577,124.2173,124.0577,124.1674,42043.0
2025-04-22 14:50:00,124.55,124.72,124.54,124.68,45582.0,124.1774,124.3469,124.1674,124.307,45582.0
2025-04-22 14:55:00,124.69,124.8,124.68,124.73,21125.0,124.317,124.4266,124.307,124.3569,21125.0
2025-04-22 15:00:00,124.72,124.8,124.61,124.7,85831.0,124.3469,124.4266,124.2372,124.3269,85831.0
2025-04-22 15:05:00,124.7,124.73,124.57,124.61,32922.0,124.3269,124.3569,124.1973,124.2372,32922.0
2025-04-22 15:10:00,124.62,124.62,124.51,124.56,64577.0,124.2472,124.2472,124.1375,124.1874,64577.0
2025-04-22 15:15:00,124.57,124.61,124.36,124.46,38655.0,124.1973,124.2372,123.988,124.0877,38655.0
2025-04-22 15:20:00,124.45,124.49,124.27,124.38,47278.0,124.0777,124.1176,123.8982,124.0079,47278.0
2025-04-22 15:25:00,124.38,124.49,124.31,124.42,42269.0,124.0079,124.1176,123.9381,124.0478,42269.0
2025-04-22 15:30:00,124.4,124.46,124.32,124.4,65979.0,124.0278,124.0877,123.9481,124.0278,65979.0
2025-04-22 15:35:00,124.38,124.45,124.25,124.31,86281.0,124.0079,124.0777,123.8783,123.9381,86281.0
2025-04-22 15:40:00,124.32,124.78,124.27,124.68,109417.0,123.9481,124.4067,123.8982,124.307,109417.0
2025-04-22 15:45:00,124.65,124.94,124.64,124.88,94271.0,124.2771,124.5662,124.2671,124.5064,94271.0
2025-04-22 15:50:00,124.87,124.91,124.53,124.68,195232.0,124.4964,124.5363,124.1574,124.307,195232.0
2025-04-22 15:55:00,124.69,124.82,124.57,124.62,263278.0,124.317,124.4466,124.1973,124.2472,263278.0
2025-04-23 09:30:00,128.03,128.31,127.67,128.06,304746.0,127.647,127.9261,127.2881,127.6769,304746.0
2025-04-23 09:35:00,128.08,129.13,127.77,128.42,671306.0,127.6968,128.7437,127.3878,128.0358,671306.0
2025-04-23 09:40:00,128.42,129.0,128.23,128.58,265712.0,128.0358,128.6141,127.8464,128.1953,265712.0
2025-04-23 09:45:00,128.57,128.93,128.49,128.93,161783.0,128.1854,128.5443,128.1056,128.5443,161783.0
2025-04-23 09:50:00,128.93,129.04,128.42,128.44,420408.0,128.5443,128.654,128.0358,128.0558,420408.0
2025-04-23 09:55:00,128.43,128.65,128.3,128.64,191995.0,128.0458,128.2651,127.9162,128.2552,191995.0
2025-04-23 10:00:00,128.7,129.05,128.1,128.75,310003.0,128.315,128.6639,127.7168,128.3648,310003.0
2025-04-23 10:05:00,128.8,128.8,128.39,128.59,80381.0,128.4147,128.4147,128.0059,128.2053,80381.0
2025-04-23 10:10:00,128.57,128.79,128.41,128.5,55534.0,128.1854,128.4047,128.0258,128.1156,55534.0
2025-04-23 10:15:00,128.51,128.52,127.88,128.19,57900.0,128.1255,128.1355,127.4974,127.8065,57900.0
2025-04-23 10:20:00,128.17,128.24,127.84,128.15,134947.0,127.7866,127.8564,127.4575,127.7666,134947.0
2025-04-23 10:25:00,128.15,128.45,128.1,128.43,78583.0,127.7666,128.0657,127.7168,128.0458,78583.0
2025-04-23 10:30:00,128.41,128.73,128.39,128.7,80737.0,128.0258,128.3449,128.0059,128.315,80737.0
2025-04-23 10:35:00,128.7,128.78,128.57,128.7,45340.0,128.315,128.3947,128.1854,128.315,45340.0
2025-04-23 10:40:00,128.69,128.78,128.53,128.67,88243.0,128.305,128.3947,128.1455,128.2851,88243.0
2025-04-23 10:45:00,128.69,128.74,128.46,128.47,44968.0,128.305,128.3549,128.0757,128.0857,44968.0
2025-04-23 10:50:00,128.48,128.48,128.29,128.32,53214.0,128.0956,128.0956,127.9062,127.9361,53214.0
2025-04-23 10:55:00,128.3,128.4,128.17,128.24,46010.0,127.9162,128.0159,127.7866,127.8564,46010.0
2025-04-23 11:00:00,128.26,128.5,127.82,128.27,327749.0,127.8763,128.1156,127.4376,127.8863,327749.0
2025-04-23 11:05:00,128.27,128.36,128.12,128.14,59665.0,127.8863,127.976,127.7367,127.7566,59665.0
2025-04-23 11:10:00,128.12,128.15,128.02,128.14,68230.0,127.7367,127.7666,127.637,127.7566,68230.0
2025-04-23 11:15:00,128.13,128.13,127.85,127.87,37442.0,127.7467,127.7467,127.4675,127.4875,37442.0
2025-04-23 11:20:00,127.87,127.87,127.25,127.53,352521.0,127.4875,127.4875,126.8693,127.1485,352521.0
2025-04-23 11:25:00,127.54,127.61,127.18,127.38,127524.0,127.1584,127.2282,126.7995,126.9989,127524.0
2025-04-23 11:30:00,127.38,127.5,127.0,127.37,118032.0,126.9989,127.1186,126.6201,126.989,118032.0
2025-04-23 11:35:00,127.37,127.44,127.15,127.41,118583.0,126.989,127.0587,126.7696,127.0288,118583.0
2025-04-23 11:40:00,127.43,127.6,127.23,127.23,70777.0,127.0488,127.2183,126.8494,126.8494,70777.0
2025-04-23 11:45:00,127.25,127.3,126.79,126.81,114583.0,126.8693,126.9192,126.4107,126.4306,114583.0
2025-04-23 11:50:00,126.81,127.01,126.6,126.77,80288.0,126.4306,126.63,126.2213,126.3907,80288.0
2025-04-23 11:55:00,126.8,127.01,126.8,126.91,29023.0,126.4207,126.63,126.4207,126.5303,29023.0
2025-04-23 12:00:00,126.92,126.96,126.75,126.86,64875.0,126.5403,126.5802,126.3708,126.4805,64875.0
2025-04-23 12:05:00,126.86,126.94,126.52,126.54,52724.0,126.4805,126.5602,126.1415,126.1614,52724.0
2025-04-23 12:10:00,126.54,126.74,126.47,126.54,76294.0,126.1614,126.3608,126.0916,126.1614,76294.0
2025-04-23 12:15:00,126.54,126.55,126.21,126.21,36950.0,126.1614,126.1714,125.8324,125.8324,36950.0
2025-04-23 12:20:00,126.2,126.22,126.05,126.15,27502.0,125.8225,125.8424,125.6729,125.7726,27502.0
2025-04-23 12:25:00,126.15,126.54,126.04,126.5,43061.0,125.7726,126.1614,125.6629,126.1216,43061.0
2025-04-23 12:30:00,126.5,126.73,126.46,126.67,33205.0,126.1216,126.3509,126.0817,126.291,33205.0
2025-04-23 12:35:00,126.66,126.91,126.65,126.77,24323.0,126.2811,126.5303,126.2711,126.3907,24323.0
2025-04-23 12:40:00,126.76,126.77,126.62,126.69,32936.0,126.3808,126.3907,126.2412,126.311,32936.0
2025-04-23 12:45:00,126.68,126.72,126.36,126.42,30597.0,126.301,126.3409,125.982,126.0418,30597.0
2025-04-23 12:50:00,126.41,126.65,126.39,126.6,38459.0,126.0318,126.2711,126.0119,126.2213,38459.0
2025-04-23 12:55:00,126.59,126.92,126.58,126.89,59685.0,126.2113,126.5403,126.2013,126.5104,59685.0
2025-04-23 13:00:00,126.88,127.01,126.41,127.01,164292.0,126.5004,126.63,126.0318,126.63,164292.0
2025-04-23 13:05:00,127.01,127.18,126.95,127.1,71335.0,126.63,126.7995,126.5702,126.7198,71335.0
2025-04-23 13:10:00,127.12,127.17,127.02,127.15,27275.0,126.7397,126.7896,126.64,126.7696,27275.0
2025-04-23 13:15:00,127.16,127.3,127.12,127.21,24957.0,126.7796,126.9192,126.7397,126.8294,24957.0
2025-04-23 13:20:00,127.19,127.28,127.1,127.16,31067.0,126.8095,126.8992,126.7198,126.7796,31067.0
2025-04-23 13:25:00,127.12,127.24,126.88,126.89,26415.0,126.7397,126.8593,126.5004,126.5104,26415.0
2025-04-23 13:30:00,126.93,127.02,126.64,126.67,29351.0,126.5503,126.64,126.2611,126.291,29351.0
2025-04-23 13:35:00,126.68,126.74,126.44,126.52,48165.0,126.301,126.3608,126.0617,126.1415,48165.0
2025-04-23 13:40:00,126.53,126.67,126.44,126.66,25439.0,126.1515,126.291,126.0617,126.2811,25439.0
2025-04-23 13:45:00,126.65,126.66,126.5,126.56,31157.0,126.2711,126.2811,126.1216,126.1814,31157.0
2025-04-23 13:50:00,126.55,126.91,126.51,126.86,28439.0,126.1714,126.5303,126.1315,126.4805,28439.0
2025-04-23 13:55:00,126.87,127.03,126.86,126.91,27962.0,126.4904,126.65,126.4805,126.5303,27962.0
2025-04-23 14:00:00,126.89,126.99,126.64,126.84,43700.0,126.5104,126.6101,126.2611,126.4605,43700.0
2025-04-23 14:05:00,126.85,126.93,126.69,126.78,27795.0,126.4705,126.5503,126.311,126.4007,27795.0
2025-04-23 14:10:00,126.81,126.96,126.64,126.81,68881.0,126.4306,126.5802,126.2611,126.4306,68881.0
2025-04-23 14:15:00,126.84,127.07,126.79,126.92,46929.0,126.4605,126.6899,126.4107,126.5403,46929.0
2025-04-23 14:20:00,126.91,127.09,126.74,126.84,42114.0,126.5303,126.7098,126.3608,126.4605,42114.0
2025-04-23 14:25:00,126.81,126.83,126.45,126.48,62356.0,126.4306,126.4506,126.0717,126.1016,62356.0
2025-04-23 14:30:00,126.55,126.82,126.51,126.63,42623.0,126.1714,126.4406,126.1315,126.2512,42623.0
2025-04-23 14:35:00,126.66,126.7,126.54,126.62,19030.0,126.2811,126.321,126.1614,126.2412,19030.0
2025-04-23 14:40:00,126.61,126.61,126.37,126.37,26736.0,126.2312,126.2312,125.9919,125.9919,26736.0
2025-04-23 14:45:00,126.38,126.52,126.32,126.44,26604.0,126.0019,126.1415,125.9421,126.0617,26604.0
2025-04-23 14:50:00,126.46,126.47,126.23,126.26,35781.0,126.0817,126.0916,125.8524,125.8823,35781.0
2025-04-23 14:55:00,126.26,126.54,126.22,126.29,39735.0,125.8823,126.1614,125.8424,125.9122,39735.0
2025-04-23 15:00:00,126.27,126.46,126.07,126.13,29097.0,125.8922,126.0817,125.6928,125.7527,29097.0
2025-04-23 15:05:00,126.15,126.32,126.14,126.2,80142.0,125.7726,125.9421,125.7626,125.8225,80142.0
2025-04-23 15:10:00,126.2,126.36,126.15,126.16,33101.0,125.8225,125.982,125.7726,125.7826,33101.0
2025-04-23 15:15:00,126.18,126.23,126.01,126.09,95982.0,125.8025,125.8524,125.633,125.7128,95982.0
2025-04-23 15:20:00,126.07,126.12,125.89,125.89,52935.0,125.6928,125.7427,125.5134,125.5134,52935.0
2025-04-23 15:25:00,125.9,126.17,125.85,126.02,105137.0,125.5234,125.7925,125.4735,125.643,105137.0
2025-04-23 15:30:00,126.0,126.29,126.0,126.07,60061.0,125.6231,125.9122,125.6231,125.6928,60061.0
2025-04-23 15:35:00,126.08,126.1,125.84,125.93,50750.0,125.7028,125.7228,125.4635,125.5533,50750.0
2025-04-23 15:40:00,125.95,126.11,125.88,126.02,57933.0,125.5732,125.7327,125.5034,125.643,57933.0
2025-04-23 15:45:00,126.01,126.16,125.81,126.16,118647.0,125.633,125.7826,125.4336,125.7826,118647.0
2025-04-23 15:50:00,126.17,126.48,126.05,126.39,285470.0,125.7925,126.1016,125.6729,126.0119,285470.0
2025-04-23 15:55:00,126.4,126.44,126.11,126.13,412795.0,126.0219,126.0617,125.7327,125.7527,412795.0
2025-04-24 09:30:00,126.14,126.25,125.75,125.89,189126.0,125.7626,125.8723,125.3738,125.5134,189126.0
2025-04-24 09:35:00,125.87,126.45,125.83,126.37,178520.0,125.4934,126.0717,125.4536,125.9919,178520.0
2025-04-24 09:40:00,126.38,126.79,126.38,126.7,64545.0,126.0019,126.4107,126.0019,126.321,64545.0
2025-04-24 09:45:00,126.7,126.76,126.57,126.73,71978.0,126.321,126.3808,126.1913,126.3509,71978.0
2025-04-24 09:50:00,126.73,126.87,126.64,126.73,66631.0,126.3509,126.4904,126.2611,126.3509,66631.0
2025-04-24 09:55:00,126.72,126.76,126.62,126.69,65013.0,126.3409,126.3808,126.2412,126.311,65013.0
2025-04-24 10:00:00,126.69,126.95,126.64,126.83,77671.0,126.311,126.5702,126.2611,126.4506,77671.0
2025-04-24 10:05:00,126.83,127.02,126.83,127.0,69556.0,126.4506,126.64,126.4506,126.6201,69556.0
2025-04-24 10:10:00,126.98,127.03,126.84,126.89,54939.0,126.6001,126.65,126.4605,126.5104,54939.0
2025-04-24 10:15:00,126.91,127.1,126.83,127.08,29896.0,126.5303,126.7198,126.4506,126.6998,29896.0
2025-04-24 10:20:00,127.07,127.44,127.07,127.41,48338.0,126.6899,127.0587,126.6899,127.0288,48338.0
2025-04-24 10:25:00,127.43,127.56,127.35,127.49,57010.0,127.0488,127.1784,126.969,127.1086,57010.0
2025-04-24 10:30:00,127.47,127.79,127.44,127.77,42557.0,127.0887,127.4077,127.0587,127.3878,42557.0
2025-04-24 10:35:00,127.77,127.82,127.66,127.76,106853.0,127.3878,127.4376,127.2781,127.3778,106853.0
2025-04-24 10:40:00,127.75,127.82,127.51,127.67,70398.0,127.3678,127.4376,127.1285,127.2881,70398.0
2025-04-24 10:45:00,127.7,127.72,127.48,127.64,42908.0,127.318,127.3379,127.0986,127.2581,42908.0
2025-04-24 10:50:00,127.68,127.76,127.55,127.75,37435.0,127.298,127.3778,127.1684,127.3678,37435.0
2025-04-24 10:55:00,127.79,127.89,127.75,127.86,26159.0,127.4077,127.5074,127.3678,127.4775,26159.0
2025-04-24 11:00:00,127.87,128.0,127.78,128.0,47051.0,127.4875,127.6171,127.3977,127.6171,47051.0
2025-04-24 11:05:00,127.98,128.02,127.83,127.85,30162.0,127.5971,127.637,127.4476,127.4675,30162.0
2025-04-24 11:10:00,127.84,128.05,127.8,127.99,49345.0,127.4575,127.6669,127.4177,127.6071,49345.0
2025-04-24 11:15:00,128.0,128.09,127.9,127.91,30598.0,127.6171,127.7068,127.5174,127.5273,30598.0
2025-04-24 11:20:00,127.91,128.03,127.89,127.92,21252.0,127.5273,127.647,127.5074,127.5373,21252.0
2025-04-24 11:25:00,127.88,127.95,127.73,127.82,27980.0,127.4974,127.5672,127.3479,127.4376,27980.0
2025-04-24 11:30:00,127.85,127.96,127.74,127.96,32309.0,127.4675,127.5772,127.3578,127.5772,32309.0
2025-04-24 11:35:00,127.92,127.92,127.83,127.87,16472.0,127.5373,127.5373,127.4476,127.4875,16472.0
2025-04-24 11:40:00,127.86,127.95,127.81,127.84,19604.0,127.4775,127.5672,127.4276,127.4575,19604.0
2025-04-24 11:45:00,127.87,127.98,127.81,127.88,46126.0,127.4875,127.5971,127.4276,127.4974,46126.0
2025-04-24 11:50:00,127.84,128.08,127.81,128.01,16442.0,127.4575,127.6968,127.4276,127.627,16442.0
2025-04-24 11:55:00,128.0,128.06,127.75,127.85,36102.0,127.6171,127.6769,127.3678,127.4675,36102.0
2025-04-24 12:00:00,127.87,127.99,127.82,127.97,33659.0,127.4875,127.6071,127.4376,127.5872,33659.0
2025-04-24 12:05:00,127.96,128.0,127.87,127.93,13473.0,127.5772,127.6171,127.4875,127.5473,13473.0
2025-04-24 12:10:00,127.9,128.13,127.9,128.12,17501.0,127.5174,127.7467,127.5174,127.7367,17501.0
2025-04-24 12:15:00,128.11,128.3,128.1,128.23,43087.0,127.7267,127.9162,127.7168,127.8464,43087.0
2025-04-24 12:20:00,128.24,128.37,128.24,128.24,34443.0,127.8564,127.986,127.8564,127.8564,34443.0
2025-04-24 12:25:00,128.23,128.45,128.18,128.36,196265.0,127.8464,128.0657,127.7965,127.976,196265.0
2025-04-24 12:30:00,128.37,128.64,128.34,128.59,71251.0,127.986,128.2552,127.9561,128.2053,71251.0
2025-04-24 12:35:00,128.59,128.69,128.56,128.65,43608.0,128.2053,128.305,128.1754,128.2651,43608.0
2025-04-24 12:40:00,128.66,128.76,128.63,128.69,109825.0,128.2751,128.3748,128.2452,128.305,109825.0
2025-04-24 12:45:00,128.69,128.7,128.54,128.6,60316.0,128.305,128.315,128.1555,128.2153,60316.0
2025-04-24 12:50:00,128.61,128.7,128.57,128.68,25527.0,128.2252,128.315,128.1854,128.295,25527.0
2025-04-24 12:55:00,128.68,128.79,128.63,128.71,32868.0,128.295,128.4047,128.2452,128.3249,32868.0
2025-04-24 13:00:00,128.68,128.77,128.59,128.7,35242.0,128.295,128.3848,128.2053,128.315,35242.0
2025-04-24 13:05:00,128.7,128.74,128.6,128.6,24183.0,128.315,128.3549,128.2153,128.2153,24183.0
2025-04-24 13:10:00,128.62,128.76,128.61,128.73,14196.0,128.2352,128.3748,128.2252,128.3449,14196.0
2025-04-24 13:15:00,128.73,128.76,128.59,128.62,29084.0,128.3449,128.3748,128.2053,128.2352,29084.0
2025-04-24 13:20:00,128.64,128.75,128.59,128.72,30043.0,128.2552,128.3648,128.2053,128.3349,30043.0
2025-04-24 13:25:00,128.74,128.83,128.71,128.71,17168.0,128.3549,128.4446,128.3249,128.3249,17168.0
2025-04-24 13:30:00,128.72,128.89,128.72,128.75,32678.0,128.3349,128.5044,128.3349,128.3648,32678.0
2025-04-24 13:35:00,128.73,128.85,128.72,128.8,21837.0,128.3449,128.4645,128.3349,128.4147,21837.0
2025-04-24 13:40:00,128.8,128.83,128.64,128.68,33571.0,128.4147,128.4446,128.2552,128.295,33571.0
2025-04-24 13:45:00,128.68,128.73,128.59,128.66,93930.0,128.295,128.3449,128.2053,128.2751,93930.0
2025-04-24 13:50:00,128.66,128.81,128.63,128.81,53221.0,128.2751,128.4246,128.2452,128.4246,53221.0
2025-04-24 13:55:00,128.81,128.81,128.69,128.76,29767.0,128.4246,128.4246,128.305,128.3748,29767.0
2025-04-24 14:00:00,128.75,129.01,128.75,128.97,58783.0,128.3648,128.624,128.3648,128.5842,58783.0
2025-04-24 14:05:00,128.96,129.13,128.87,128.9,68856.0,128.5742,128.7437,128.4845,128.5144,68856.0
2025-04-24 14:10:00,128.9,128.91,128.81,128.84,11172.0,128.5144,128.5243,128.4246,128.4546,11172.0
2025-04-24 14:15:00,128.83,128.92,128.75,128.86,17865.0,128.4446,128.5343,128.3648,128.4745,17865.0
2025-04-24 14:20:00,128.84,128.85,128.69,128.73,103318.0,128.4546,128.4645,128.305,128.3449,103318.0
2025-04-24 14:25:00,128.75,128.75,128.68,128.69,14388.0,128.3648,128.3648,128.295,128.305,14388.0
2025-04-24 14:30:00,128.7,128.88,128.69,128.86,35770.0,128.315,128.4944,128.305,128.4745,35770.0
2025-04-24 14:35:00,128.85,128.96,128.83,128.93,76370.0,128.4645,128.5742,128.4446,128.5443,76370.0
2025-04-24 14:40:00,128.93,128.99,128.9,128.94,81143.0,128.5443,128.6041,128.5144,128.5543,81143.0
2025-04-24 14:45:00,128.96,129.0,128.93,128.97,40218.0,128.5742,128.6141,128.5443,128.5842,40218.0
2025-04-24 14:50:00,128.97,129.04,128.93,128.97,34270.0,128.5842,128.654,128.5443,128.5842,34270.0
2025-04-24 14:55:00,128.97,128.98,128.91,128.91,48734.0,128.5842,128.5941,128.5243,128.5243,48734.0
2025-04-24 15:00:00,128.9,128.91,128.73,128.75,257107.0,128.5144,128.5243,128.3449,128.3648,257107.0
2025-04-24 15:05:00,128.76,128.81,128.66,128.73,102757.0,128.3748,128.4246,128.2751,128.3449,102757.0
2025-04-24 15:10:00,128.74,128.75,128.56,128.69,59588.0,128.3549,128.3648,128.1754,128.305,59588.0
2025-04-24 15:15:00,128.68,128.86,128.68,128.83,90777.0,128.295,128.4745,128.295,128.4446,90777.0
2025-04-24 15:20:00,128.82,128.97,128.77,128.84,93449.0,128.4346,128.5842,128.3848,128.4546,93449.0
2025-04-24 15:25:00,128.84,128.99,128.76,128.77,63674.0,128.4546,128.6041,128.3748,128.3848,63674.0
2025-04-24 15:30:00,128.78,128.88,128.75,128.76,80169.0,128.3947,128.4944,128.3648,128.3748,80169.0
2025-04-24 15:35:00,128.74,129.03,128.53,128.97,271237.0,128.3549,128.644,128.1455,128.5842,271237.0
2025-04-24 15:40:00,128.97,129.09,128.94,129.07,60172.0,128.5842,128.7038,128.5543,128.6839,60172.0
2025-04-24 15:45:00,129.09,129.24,129.04,129.21,296578.0,128.7038,128.8534,128.654,128.8234,296578.0
2025-04-24 15:50:00,129.2,129.26,128.94,129.2,354630.0,128.8135,128.8733,128.5543,128.8135,354630.0
2025-04-24 15:55:00,129.2,129.23,128.98,128.99,446646.0,128.8135,128.8434,128.5941,128.6041,446646.0
2025-04-25 09:30:00,128.71,129.02,128.67,128.99,167333.0,128.3249,128.634,128.2851,128.6041,167333.0
2025-04-25 09:35:00,129.0,129.45,128.99,129.4,80789.0,128.6141,129.0627,128.6041,129.0129,80789.0
2025-04-25 09:40:00,129.39,129.5,129.15,129.18,78676.0,129.0029,129.1126,128.7636,128.7935,78676.0
2025-04-25 09:45:00,129.19,129.32,128.96,129.09,81983.0,128.8035,128.9331,128.5742,128.7038,81983.0
2025-04-25 09:50:00,129.09,129.19,128.92,128.92,103344.0,128.7038,128.8035,128.5343,128.5343,103344.0
2025-04-25 09:55:00,128.91,129.0,128.74,128.76,40830.0,128.5243,128.6141,128.3549,128.3748,40830.0
2025-04-25 10:00:00,128.79,129.1,128.77,128.86,79831.0,128.4047,128.7138,128.3848,128.4745,79831.0
2025-04-25 10:05:00,128.86,129.22,128.85,129.2,62832.0,128.4745,128.8334,128.4645,128.8135,62832.0
2025-04-25 10:10:00,129.2,129.29,129.09,129.15,100185.0,128.8135,128.9032,128.7038,128.7636,100185.0
2025-04-25 10:15:00,129.14,129.17,128.82,128.84,105219.0,128.7537,128.7836,128.4346,128.4546,105219.0
2025-04-25 10:20:00,128.83,128.86,128.2,128.59,188207.0,128.4446,128.4745,127.8165,128.2053,188207.0
2025-04-25 10:25:00,128.58,128.59,128.19,128.33,77304.0,128.1953,128.2053,127.8065,127.9461,77304.0
2025-04-25 10:30:00,128.34,128.45,128.1,128.37,54665.0,127.9561,128.0657,127.7168,127.986,54665.0
2025-04-25 10:35:00,128.4,128.51,128.35,128.48,42561.0,128.0159,128.1255,127.966,128.0956,42561.0
2025-04-25 10:40:00,128.47,128.71,128.44,128.69,62647.0,128.0857,128.3249,128.0558,128.305,62647.0
2025-04-25 10:45:00,128.67,128.71,128.59,128.7,20359.0,128.2851,128.3249,128.2053,128.315,20359.0
2025-04-25 10:50:00,128.69,128.79,128.6,128.7,18735.0,128.305,128.4047,128.2153,128.315,18735.0
2025-04-25 10:55:00,128.69,128.74,128.52,128.65,87589.0,128.305,128.3549,128.1355,128.2651,87589.0
2025-04-25 11:00:00,128.66,128.71,128.51,128.68,13578.0,128.2751,128.3249,128.1255,128.295,13578.0
2025-04-25 11:05:00,128.68,128.7,128.63,128.69,11447.0,128.295,128.315,128.2452,128.305,11447.0
2025-04-25 11:10:00,128.69,128.82,128.68,128.81,28617.0,128.305,128.4346,128.295,128.4246,28617.0
2025-04-25 11:15:00,128.84,128.87,128.57,128.75,49583.0,128.4546,128.4845,128.1854,128.3648,49583.0
2025-04-25 11:20:00,128.77,128.83,128.75,128.82,11986.0,128.3848,128.4446,128.3648,128.4346,11986.0
2025-04-25 11:25:00,128.81,128.81,128.58,128.6,19782.0,128.4246,128.4246,128.1953,128.2153,19782.0
2025-04-25 11:30:00,128.59,128.72,128.57,128.65,114219.0,128.2053,128.3349,128.1854,128.2651,114219.0
2025-04-25 11:35:00,128.63,128.63,128.48,128.61,40288.0,128.2452,128.2452,128.0956,128.2252,40288.0
2025-04-25 11:40:00,128.6,128.74,128.51,128.53,26706.0,128.2153,128.3549,128.1255,128.1455,26706.0
2025-04-25 11:45:00,128.55,128.59,128.49,128.56,24704.0,128.1654,128.2053,128.1056,128.1754,24704.0
2025-04-25 11:50:00,128.57,128.67,128.57,128.65,27283.0,128.1854,128.2851,128.1854,128.2651,27283.0
2025-04-25 11:55:00,128.67,128.78,128.62,128.72,46317.0,128.2851,128.3947,128.2352,128.3349,46317.0
2025-04-25 12:00:00,128.72,128.86,128.72,128.83,65914.0,128.3349,128.4745,128.3349,128.4446,65914.0
2025-04-25 12:05:00,128.82,128.88,128.76,128.83,17846.0,128.4346,128.4944,128.3748,128.4446,17846.0
2025-04-25 12:10:00,128.84,128.88,128.81,128.87,8709.0,128.4546,128.4944,128.4246,128.4845,8709.0
2025-04-25 12:15:00,128.86,128.87,128.8,128.86,15057.0,128.4745,128.4845,128.4147,128.4745,15057.0
2025-04-25 12:20:00,128.89,129.05,128.87,129.05,89368.0,128.5044,128.6639,128.4845,128.6639,89368.0
2025-04-25 12:25:00,129.04,129.09,128.97,128.99,108377.0,128.654,128.7038,128.5842,128.6041,108377.0
2025-04-25 12:30:00,128.99,129.01,128.95,129.0,22935.0,128.6041,128.624,128.5642,128.6141,22935.0
2025-04-25 12:35:00,129.01,129.07,128.96,128.97,85403.0,128.624,128.6839,128.5742,128.5842,85403.0
2025-04-25 12:40:00,128.97,129.05,128.96,129.03,60757.0,128.5842,128.6639,128.5742,128.644,60757.0
2025-04-25 12:45:00,129.03,129.03,128.82,128.92,31869.0,128.644,128.644,128.4346,128.5343,31869.0
2025-04-25 12:50:00,128.9,128.98,128.85,128.98,18827.0,128.5144,128.5941,128.4645,128.5941,18827.0
2025-04-25 12:55:00,128.98,129.02,128.95,128.98,18782.0,128.5941,128.634,128.5642,128.5941,18782.0
2025-04-25 13:00:00,128.97,129.07,128.96,128.99,16091.0,128.5842,128.6839,128.5742,128.6041,16091.0
2025-04-25 13:05:00,128.98,129.15,128.98,129.11,74235.0,128.5941,128.7636,128.5941,128.7237,74235.0
2025-04-25 13:10:00,129.12,129.17,129.1,129.16,24831.0,128.7337,128.7836,128.7138,128.7736,24831.0
2025-04-25 13:15:00,129.16,129.19,129.06,129.16,93104.0,128.7736,128.8035,128.6739,128.7736,93104.0
2025-04-25 13:20:00,129.16,129.2,129.05,129.06,35196.0,128.7736,128.8135,128.6639,128.6739,35196.0
2025-04-25 13:25:00,129.07,129.18,129.04,129.18,19920.0,128.6839,128.7935,128.654,128.7935,19920.0
2025-04-25 13:30:00,129.2,129.29,129.04,129.23,54627.0,128.8135,128.9032,128.654,128.8434,54627.0
2025-04-25 13:35:00,129.25,129.32,128.89,128.97,211426.0,128.8633,128.9331,128.5044,128.5842,211426.0
2025-04-25 13:40:00,128.99,129.1,128.81,128.87,50546.0,128.6041,128.7138,128.4246,128.4845,50546.0
2025-04-25 13:45:00,128.87,128.87,128.65,128.82,46756.0,128.4845,128.4845,128.2651,128.4346,46756.0
2025-04-25 13:50:00,128.8,128.83,128.41,128.46,263837.0,128.4147,128.4446,128.0258,128.0757,263837.0
2025-04-25 13:55:00,128.46,128.53,128.31,128.48,92995.0,128.0757,128.1455,127.9261,128.0956,92995.0
2025-04-25 14:00:00,128.48,128.7,128.39,128.6,155756.0,128.0956,128.315,128.0059,128.2153,155756.0
2025-04-25 14:05:00,128.64,128.81,128.59,128.79,18480.0,128.2552,128.4246,128.2053,128.4047,18480.0
2025-04-25 14:10:00,128.81,128.82,128.65,128.65,11441.0,128.4246,128.4346,128.2651,128.2651,11441.0
2025-04-25 14:15:00,128.67,128.77,128.62,128.71,23083.0,128.2851,128.3848,128.2352,128.3249,23083.0
2025-04-25 14:20:00,128.69,128.91,128.68,128.87,18969.0,128.305,128.5243,128.295,128.4845,18969.0
2025-04-25 14:25:00,128.87,128.9,128.74,128.85,16594.0,128.4845,128.5144,128.3549,128.4645,16594.0
2025-04-25 14:30:00,128.85,128.91,128.82,128.9,10418.0,128.4645,128.5243,128.4346,128.5144,10418.0
2025-04-25 14:35:00,128.93,129.0,128.89,128.96,12334.0,128.5443,128.6141,128.5044,128.5742,12334.0
2025-04-25 14:40:00,129.01,129.07,129.0,129.02,74727.0,128.624,128.6839,128.6141,128.634,74727.0
2025-04-25 14:45:00,129.04,129.05,128.96,128.98,12407.0,128.654,128.6639,128.5742,128.5941,12407.0
2025-04-25 14:50:00,128.97,128.97,128.73,128.92,46578.0,128.5842,128.5842,128.3449,128.5343,46578.0
2025-04-25 14:55:00,128.91,128.92,128.75,128.82,33262.0,128.5243,128.5343,128.3648,128.4346,33262.0
2025-04-25 15:00:00,128.8,128.97,128.78,128.94,23647.0,128.4147,128.5842,128.3947,128.5543,23647.0
2025-04-25 15:05:00,128.93,128.97,128.87,128.91,49717.0,128.5443,128.5842,128.4845,128.5243,49717.0
2025-04-25 15:10:00,128.9,128.92,128.77,128.78,20475.0,128.5144,128.5343,128.3848,128.3947,20475.0
2025-04-25 15:15:00,128.82,128.88,128.73,128.79,15765.0,128.4346,128.4944,128.3449,128.4047,15765.0
2025-04-25 15:20:00,128.79,128.92,128.78,128.9,22372.0,128.4047,128.5343,128.3947,128.5144,22372.0
2025-04-25 15:25:00,128.89,128.89,128.74,128.77,41929.0,128.5044,128.5044,128.3549,128.3848,41929.0
2025-04-25 15:30:00,128.75,128.82,128.63,128.73,76437.0,128.3648,128.4346,128.2452,128.3449,76437.0
2025-04-25 15:35:00,128.71,128.88,128.52,128.72,160589.0,128.3249,128.4944,128.1355,128.3349,160589.0
2025-04-25 15:40:00,128.75,128.87,128.7,128.84,42880.0,128.3648,128.4845,128.315,128.4546,42880.0
2025-04-25 15:45:00,128.85,128.86,128.71,128.77,38564.0,128.4645,128.4745,128.3249,128.3848,38564.0
2025-04-25 15:50:00,128.78,129.07,128.7,128.99,83891.0,128.3947,128.6839,128.315,128.6041,83891.0
2025-04-25 15:55:00,129.0,129.1,128.88,129.01,174087.0,128.6141,128.7138,128.4944,128.624,174087.0
2025-04-28 09:30:00,129.3,130.16,129.23,129.91,164414.0,128.9132,129.7706,128.8434,129.5214,164414.0
2025-04-28 09:35:00,129.91,130.17,129.85,129.97,131274.0,129.5214,129.7806,129.4615,129.5812,131274.0
2025-04-28 09:40:00,129.98,130.3,129.96,130.3,105473.0,129.5911,129.9102,129.5712,129.9102,105473.0
2025-04-28 09:45:00,130.3,130.3,129.89,130.09,210937.0,129.9102,129.9102,129.5014,129.7008,210937.0
2025-04-28 09:50:00,130.1,130.2,129.98,130.01,75903.0,129.7108,129.8105,129.5911,129.6211,75903.0
2025-04-28 09:55:00,130.0,130.06,129.73,129.76,71025.0,129.6111,129.6709,129.3419,129.3718,71025.0
2025-04-28 10:00:00,129.74,129.98,129.7,129.97,114400.0,129.3519,129.5911,129.312,129.5812,114400.0
2025-04-28 10:05:00,130.0,130.05,129.84,129.9,106138.0,129.6111,129.6609,129.4516,129.5114,106138.0
2025-04-28 10:10:00,129.89,129.96,129.81,129.91,26244.0,129.5014,129.5712,129.4217,129.5214,26244.0
2025-04-28 10:15:00,129.94,130.05,129.94,130.0,76858.0,129.5513,129.6609,129.5513,129.6111,76858.0
2025-04-28 10:20:00,130.02,130.25,130.02,130.25,43821.0,129.631,129.8603,129.631,129.8603,43821.0
2025-04-28 10:25:00,130.24,130.24,129.95,130.0,54806.0,129.8504,129.8504,129.5612,129.6111,54806.0
2025-04-28 10:30:00,130.01,130.04,129.66,129.81,78023.0,129.6211,129.651,129.2721,129.4217,78023.0
2025-04-28 10:35:00,129.81,130.04,129.79,129.96,57008.0,129.4217,129.651,129.4017,129.5712,57008.0
2025-04-28 10:40:00,129.97,129.99,129.72,129.95,66792.0,129.5812,129.6011,129.3319,129.5612,66792.0
2025-04-28 10:45:00,129.93,130.06,129.93,130.01,30050.0,129.5413,129.6709,129.5413,129.6211,30050.0
2025-04-28 10:50:00,130.0,130.01,129.75,129.81,44492.0,129.6111,129.6211,129.3618,129.4217,44492.0
2025-04-28 10:55:00,129.82,129.84,129.66,129.7,27746.0,129.4316,129.4516,129.2721,129.312,27746.0
2025-04-28 11:00:00,129.67,129.81,129.67,129.72,43193.0,129.2821,129.4217,129.2821,129.3319,43193.0
2025-04-28 11:05:00,129.69,129.73,129.42,129.45,18540.0,129.302,129.3419,129.0328,129.0627,18540.0
2025-04-28 11:10:00,129.44,129.64,129.38,129.58,21614.0,129.0528,129.2522,128.9929,129.1923,21614.0
2025-04-28 11:15:00,129.56,129.57,129.47,129.51,12248.0,129.1724,129.1824,129.0827,129.1226,12248.0
2025-04-28 11:20:00,129.48,129.52,129.21,129.24,51101.0,129.0926,129.1325,128.8234,128.8534,51101.0
2025-04-28 11:25:00,129.23,129.23,129.03,129.06,42003.0,128.8434,128.8434,128.644,128.6739,42003.0
2025-04-28 11:30:00,129.05,129.18,129.04,129.04,61208.0,128.6639,128.7935,128.654,128.654,61208.0
2025-04-28 11:35:00,129.06,129.17,128.98,129.05,65443.0,128.6739,128.7836,128.5941,128.6639,65443.0
2025-04-28 11:40:00,129.05,129.22,129.02,129.03,23383.0,128.6639,128.8334,128.634,128.644,23383.0
2025-04-28 11:45:00,129.02,129.08,128.97,129.0,50413.0,128.634,128.6938,128.5842,128.6141,50413.0
2025-04-28 11:50:00,129.0,129.12,128.92,128.93,100268.0,128.6141,128.7337,128.5343,128.5443,100268.0
2025-04-28 11:55:00,128.93,129.03,128.87,128.95,28232.0,128.5443,128.644,128.4845,128.5642,28232.0
2025-04-28 12:00:00,128.93,128.96,128.66,128.66,30623.0,128.5443,128.5742,128.2751,128.2751,30623.0
2025-04-28 12:05:00,128.67,128.69,128.52,128.54,40738.0,128.2851,128.305,128.1355,128.1555,40738.0
2025-04-28 12:10:00,128.55,128.58,128.47,128.57,28717.0,128.1654,128.1953,128.0857,128.1854,28717.0
2025-04-28 12:15:00,128.58,128.76,128.58,128.73,23600.0,128.1953,128.3748,128.1953,128.3449,23600.0
2025-04-28 12:20:00,128.73,128.76,128.63,128.72,42771.0,128.3449,128.3748,128.2452,128.3349,42771.0
2025-04-28 12:25:00,128.72,128.73,128.54,128.61,36690.0,128.3349,128.3449,128.1555,128.2252,36690.0
2025-04-28 12:30:00,128.61,128.72,128.57,128.64,57265.0,128.2252,128.3349,128.1854,128.2552,57265.0
2025-04-28 12:35:00,128.64,128.78,128.61,128.69,56401.0,128.2552,128.3947,128.2252,128.305,56401.0
2025-04-28 12:40:00,128.67,128.71,128.6,128.69,64020.0,128.2851,128.3249,128.2153,128.305,64020.0
2025-04-28 12:45:00,128.69,128.81,128.67,128.8,35629.0,128.305,128.4246,128.2851,128.4147,35629.0
2025-04-28 12:50:00,128.8,128.82,128.64,128.68,47833.0,128.4147,128.4346,128.2552,128.295,47833.0
2025-04-28 12:55:00,128.67,128.67,128.52,128.62,51138.0,128.2851,128.2851,128.1355,128.2352,51138.0
2025-04-28 13:00:00,128.61,128.66,128.52,128.52,28628.0,128.2252,128.2751,128.1355,128.1355,28628.0
2025-04-28 13:05:00,128.51,128.59,128.41,128.41,55540.0,128.1255,128.2053,128.0258,128.0258,55540.0
2025-04-28 13:10:00,128.41,128.41,128.3,128.31,22881.0,128.0258,128.0258,127.9162,127.9261,22881.0
2025-04-28 13:15:00,128.32,128.45,128.29,128.43,21369.0,127.9361,128.0657,127.9062,128.0458,21369.0
2025-04-28 13:20:00,128.43,128.48,128.39,128.47,16869.0,128.0458,128.0956,128.0059,128.0857,16869.0
2025-04-28 13:25:00,128.46,128.52,128.28,128.28,93663.0,128.0757,128.1355,127.8962,127.8962,93663.0
2025-04-28 13:30:00,128.28,128.36,128.22,128.36,51316.0,127.8962,127.976,127.8364,127.976,51316.0
2025-04-28 13:35:00,128.37,128.42,128.28,128.41,49950.0,127.986,128.0358,127.8962,128.0258,49950.0
2025-04-28 13:40:00,128.41,128.49,128.33,128.49,27480.0,128.0258,128.1056,127.9461,128.1056,27480.0
2025-04-28 13:45:00,128.47,128.56,128.44,128.53,74997.0,128.0857,128.1754,128.0558,128.1455,74997.0
2025-04-28 13:50:00,128.53,128.66,128.51,128.63,67048.0,128.1455,128.2751,128.1255,128.2452,67048.0
2025-04-28 13:55:00,128.63,128.83,128.63,128.8,41694.0,128.2452,128.4446,128.2452,128.4147,41694.0
2025-04-28 14:00:00,128.8,128.86,128.76,128.81,18966.0,128.4147,128.4745,128.3748,128.4246,18966.0
2025-04-28 14:05:00,128.82,128.89,128.81,128.83,136391.0,128.4346,128.5044,128.4246,128.4446,136391.0
2025-04-28 14:10:00,128.83,128.83,128.67,128.74,44311.0,128.4446,128.4446,128.2851,128.3549,44311.0
2025-04-28 14:15:00,128.73,128.76,128.64,128.68,28933.0,128.3449,128.3748,128.2552,128.295,28933.0
2025-04-28 14:20:00,128.7,128.87,128.67,128.87,42265.0,128.315,128.4845,128.2851,128.4845,42265.0
2025-04-28 14:25:00,128.87,129.0,128.85,128.93,22532.0,128.4845,128.6141,128.4645,128.5443,22532.0
2025-04-28 14:30:00,128.93,129.01,128.87,128.87,50205.0,128.5443,128.624,128.4845,128.4845,50205.0
2025-04-28 14:35:00,128.88,128.98,128.85,128.93,36794.0,128.4944,128.5941,128.4645,128.5443,36794.0
2025-04-28 14:40:00,128.94,129.01,128.91,128.91,52657.0,128.5543,128.624,128.5243,128.5243,52657.0
2025-04-28 14:45:00,128.91,129.05,128.88,128.98,25863.0,128.5243,128.6639,128.4944,128.5941,25863.0
2025-04-28 14:50:00,128.99,129.09,128.99,129.06,28126.0,128.6041,128.7038,128.6041,128.6739,28126.0
2025-04-28 14:55:00,129.05,129.08,128.97,128.98,19036.0,128.6639,128.6938,128.5842,128.5941,19036.0
2025-04-28 15:00:00,128.99,129.15,128.97,129.11,39207.0,128.6041,128.7636,128.5842,128.7237,39207.0
2025-04-28 15:05:00,129.11,129.22,129.06,129.21,23413.0,128.7237,128.8334,128.6739,128.8234,23413.0
2025-04-28 15:10:00,129.2,129.23,129.11,129.19,35748.0,128.8135,128.8434,128.7237,128.8035,35748.0
2025-04-28 15:15:00,129.21,129.26,129.19,129.23,40251.0,128.8234,128.8733,128.8035,128.8434,40251.0
2025-04-28 15:20:00,129.23,129.4,129.21,129.38,48993.0,128.8434,129.0129,128.8234,128.9929,48993.0
2025-04-28 15:25:00,129.39,129.39,129.3,129.38,70250.0,129.0029,129.0029,128.9132,128.9929,70250.0
2025-04-28 15:30:00,129.37,129.42,129.3,129.36,135552.0,128.983,129.0328,128.9132,128.973,135552.0
2025-04-28 15:35:00,129.35,129.46,129.07,129.39,224527.0,128.963,129.0727,128.6839,129.0029,224527.0
2025-04-28 15:40:00,129.38,129.46,129.32,129.43,80214.0,128.9929,129.0727,128.9331,129.0428,80214.0
2025-04-28 15:45:00,129.43,129.53,129.4,129.47,71041.0,129.0428,129.1425,129.0129,129.0827,71041.0
2025-04-28 15:50:00,129.48,129.73,129.44,129.66,175971.0,129.0926,129.3419,129.0528,129.2721,175971.0
2025-04-28 15:55:00,129.65,129.66,129.4,129.43,322159.0,129.2621,129.2721,129.0129,129.0428,322159.0
2025-04-29 09:30:00,129.05,129.62,129.05,129.62,148380.0,128.6639,129.2322,128.6639,129.2322,148380.0
2025-04-29 09:35:00,129.64,129.76,129.43,129.62,76876.0,129.2522,129.3718,129.0428,129.2322,76876.0
2025-04-29 09:40:00,129.64,129.86,129.47,129.57,88511.0,129.2522,129.4715,129.0827,129.1824,88511.0
2025-04-29 09:45:00,129.58,129.74,129.51,129.65,40557.0,129.1923,129.3519,129.1226,129.2621,40557.0
2025-04-29 09:50:00,129.63,129.79,129.55,129.59,70236.0,129.2422,129.4017,129.1624,129.2023,70236.0
2025-04-29 09:55:00,129.56,129.71,129.41,129.45,42112.0,129.1724,129.322,129.0228,129.0627,42112.0
2025-04-29 10:00:00,129.45,129.58,129.24,129.48,92331.0,129.0627,129.1923,128.8534,129.0926,92331.0
2025-04-29 10:05:00,129.48,129.8,129.45,129.71,41924.0,129.0926,129.4117,129.0627,129.322,41924.0
2025-04-29 10:10:00,129.71,129.74,129.49,129.61,31042.0,129.322,129.3519,129.1026,129.2223,31042.0
2025-04-29 10:15:00,129.59,129.63,129.4,129.49,105663.0,129.2023,129.2422,129.0129,129.1026,105663.0
2025-04-29 10:20:00,129.48,129.5,129.16,129.17,46853.0,129.0926,129.1126,128.7736,128.7836,46853.0
2025-04-29 10:25:00,129.17,129.17,128.94,128.97,38470.0,128.7836,128.7836,128.5543,128.5842,38470.0
2025-04-29 10:30:00,128.97,129.2,128.95,129.19,158445.0,128.5842,128.8135,128.5642,128.8035,158445.0
2025-04-29 10:35:00,129.19,129.5,129.17,129.42,41855.0,128.8035,129.1126,128.7836,129.0328,41855.0
2025-04-29 10:40:00,129.43,129.51,129.35,129.46,28451.0,129.0428,129.1226,128.963,129.0727,28451.0
2025-04-29 10:45:00,129.46,129.59,129.45,129.54,52304.0,129.0727,129.2023,129.0627,129.1525,52304.0
2025-04-29 10:50:00,129.54,129.69,129.47,129.66,28606.0,129.1525,129.302,129.0827,129.2721,28606.0
2025-04-29 10:55:00,129.67,129.83,129.67,129.82,31169.0,129.2821,129.4416,129.2821,129.4316,31169.0
2025-04-29 11:00:00,129.83,129.91,129.66,129.69,87559.0,129.4416,129.5214,129.2721,129.302,87559.0
2025-04-29 11:05:00,129.71,129.87,129.69,129.83,21760.0,129.322,129.4815,129.302,129.4416,21760.0
2025-04-29 11:10:00,129.86,129.86,129.68,129.76,18713.0,129.4715,129.4715,129.292,129.3718,18713.0
2025-04-29 11:15:00,129.76,129.81,129.5,129.58,23937.0,129.3718,129.4217,129.1126,129.1923,23937.0
2025-04-29 11:20:00,129.59,129.65,129.47,129.56,26277.0,129.2023,129.2621,129.0827,129.1724,26277.0
2025-04-29 11:25:00,129.56,129.76,129.55,129.7,17793.0,129.1724,129.3718,129.1624,129.312,17793.0
2025-04-29 11:30:00,129.69,129.72,129.37,129.38,44929.0,129.302,129.3319,128.983,128.9929,44929.0
2025-04-29 11:35:00,129.37,129.54,129.3,129.53,15606.0,128.983,129.1525,128.9132,129.1425,15606.0
2025-04-29 11:40:00,129.52,129.7,129.52,129.7,14758.0,129.1325,129.312,129.1325,129.312,14758.0
2025-04-29 11:45:00,129.7,129.74,129.61,129.66,33709.0,129.312,129.3519,129.2223,129.2721,33709.0
2025-04-29 11:50:00,129.66,129.73,129.53,129.61,21637.0,129.2721,129.3419,129.1425,129.2223,21637.0
2025-04-29 11:55:00,129.61,129.61,129.45,129.51,21256.0,129.2223,129.2223,129.0627,129.1226,21256.0
2025-04-29 12:00:00,129.52,129.74,129.48,129.72,20175.0,129.1325,129.3519,129.0926,129.3319,20175.0
2025-04-29 12:05:00,129.74,129.9,129.74,129.89,13674.0,129.3519,129.5114,129.3519,129.5014,13674.0
2025-04-29 12:10:00,129.89,129.95,129.87,129.92,10667.0,129.5014,129.5612,129.4815,129.5313,10667.0
2025-04-29 12:15:00,129.96,129.96,129.79,129.79,30854.0,129.5712,129.5712,129.4017,129.4017,30854.0
2025-04-29 12:20:00,129.78,129.87,129.76,129.83,17066.0,129.3917,129.4815,129.3718,129.4416,17066.0
2025-04-29 12:25:00,129.83,129.87,129.8,129.86,8195.0,129.4416,129.4815,129.4117,129.4715,8195.0
2025-04-29 12:30:00,129.85,129.95,129.76,129.92,8749.0,129.4615,129.5612,129.3718,129.5313,8749.0
2025-04-29 12:35:00,129.92,129.94,129.76,129.81,23228.0,129.5313,129.5513,129.3718,129.4217,23228.0
2025-04-29 12:40:00,129.8,129.88,129.8,129.82,12260.0,129.4117,129.4914,129.4117,129.4316,12260.0
2025-04-29 12:45:00,129.81,129.83,129.44,129.48,40007.0,129.4217,129.4416,129.0528,129.0926,40007.0
2025-04-29 12:50:00,129.5,129.59,129.48,129.52,17548.0,129.1126,129.2023,129.0926,129.1325,17548.0
2025-04-29 12:55:00,129.5,129.5,129.28,129.44,39029.0,129.1126,129.1126,128.8932,129.0528,39029.0
2025-04-29 13:00:00,129.46,129.5,129.35,129.5,7699.0,129.0727,129.1126,128.963,129.1126,7699.0
2025-04-29 13:05:00,129.49,129.53,129.44,129.48,8182.0,129.1026,129.1425,129.0528,129.0926,8182.0
2025-04-29 13:10:00,129.47,129.54,129.4,129.53,12406.0,129.0827,129.1525,129.0129,129.1425,12406.0
2025-04-29 13:15:00,129.53,129.76,129.5,129.75,22485.0,129.1425,129.3718,129.1126,129.3618,22485.0
2025-04-29 13:20:00,129.74,129.79,129.7,129.79,6152.0,129.3519,129.4017,129.312,129.4017,6152.0
2025-04-29 13:25:00,129.79,129.87,129.74,129.85,90642.0,129.4017,129.4815,129.3519,129.4615,90642.0
2025-04-29 13:30:00,129.86,129.89,129.83,129.89,7759.0,129.4715,129.5014,129.4416,129.5014,7759.0
2025-04-29 13:35:00,129.88,130.01,129.88,130.0,37774.0,129.4914,129.6211,129.4914,129.6111,37774.0
2025-04-29 13:40:00,130.0,130.16,130.0,130.16,26591.0,129.6111,129.7706,129.6111,129.7706,26591.0
2025-04-29 13:45:00,130.15,130.39,130.11,130.33,110858.0,129.7606,129.9999,129.7208,129.9401,110858.0
2025-04-29 13:50:00,130.33,130.41,130.24,130.31,46764.0,129.9401,130.0199,129.8504,129.9202,46764.0
2025-04-29 13:55:00,130.31,130.4,130.29,130.31,37486.0,129.9202,130.0099,129.9002,129.9202,37486.0
2025-04-29 14:00:00,130.32,130.46,130.31,130.46,11581.0,129.9301,130.0697,129.9202,130.0697,11581.0
2025-04-29 14:05:00,130.48,130.49,130.24,130.34,212313.0,130.0896,130.0996,129.8504,129.9501,212313.0
2025-04-29 14:10:00,130.33,130.33,130.24,130.28,20216.0,129.9401,129.9401,129.8504,129.8902,20216.0
2025-04-29 14:15:00,130.3,130.38,130.25,130.25,22068.0,129.9102,129.9899,129.8603,129.8603,22068.0
2025-04-29 14:20:00,130.26,130.29,130.12,130.18,20667.0,129.8703,129.9002,129.7307,129.7905,20667.0
2025-04-29 14:25:00,130.18,130.27,130.12,130.24,13503.0,129.7905,129.8803,129.7307,129.8504,13503.0
2025-04-29 14:30:00,130.24,130.3,130.2,130.28,12636.0,129.8504,129.9102,129.8105,129.8902,12636.0
2025-04-29 14:35:00,130.28,130.37,130.27,130.32,19533.0,129.8902,129.98,129.8803,129.9301,19533.0
2025-04-29 14:40:00,130.33,130.35,130.27,130.33,10624.0,129.9401,129.96,129.8803,129.9401,10624.0
2025-04-29 14:45:00,130.31,130.32,130.22,130.29,11480.0,129.9202,129.9301,129.8304,129.9002,11480.0
2025-04-29 14:50:00,130.27,130.31,130.17,130.29,18328.0,129.8803,129.9202,129.7806,129.9002,18328.0
2025-04-29 14:55:00,130.28,130.35,130.23,130.27,13241.0,129.8902,129.96,129.8404,129.8803,13241.0
2025-04-29 15:00:00,130.28,130.35,130.26,130.26,25593.0,129.8902,129.96,129.8703,129.8703,25593.0
2025-04-29 15:05:00,130.26,130.45,130.25,130.31,128446.0,129.8703,130.0597,129.8603,129.9202,128446.0
2025-04-29 15:10:00,130.32,130.39,130.31,130.36,49019.0,129.9301,129.9999,129.9202,129.97,49019.0
2025-04-29 15:15:00,130.37,130.37,130.3,130.33,28208.0,129.98,129.98,129.9102,129.9401,28208.0
2025-04-29 15:20:00,130.34,130.38,130.31,130.36,25849.0,129.9501,129.9899,129.9202,129.97,25849.0
2025-04-29 15:25:00,130.36,130.38,130.23,130.29,49251.0,129.97,129.9899,129.8404,129.9002,49251.0
2025-04-29 15:30:00,130.29,130.31,130.24,130.25,45492.0,129.9002,129.9202,129.8504,129.8603,45492.0
2025-04-29 15:35:00,130.24,130.26,130.16,130.22,71046.0,129.8504,129.8703,129.7706,129.8304,71046.0
2025-04-29 15:40:00,130.21,130.26,130.11,130.21,105228.0,129.8205,129.8703,129.7208,129.8205,105228.0
2025-04-29 15:45:00,130.21,130.39,130.15,130.35,108374.0,129.8205,129.9999,129.7606,129.96,108374.0
2025-04-29 15:50:00,130.36,130.54,130.28,130.39,194614.0,129.97,130.1495,129.8902,129.9999,194614.0
2025-04-29 15:55:00,130.39,130.41,130.19,130.24,384850.0,129.9999,130.0199,129.8005,129.8504,384850.0
2025-04-30 09:30:00,129.41,129.41,128.67,129.07,222992.0,129.0228,129.0228,128.2851,128.6839,222992.0
2025-04-30 09:35:00,129.06,129.13,128.63,128.66,92773.0,128.6739,128.7437,128.2452,128.2751,92773.0
2025-04-30 09:40:00,128.71,128.76,128.27,128.48,66728.0,128.3249,128.3748,127.8863,128.0956,66728.0
2025-04-30 09:45:00,128.5,128.6,128.36,128.56,70780.0,128.1156,128.2153,127.976,128.1754,70780.0
2025-04-30 09:50:00,128.55,128.55,128.09,128.15,32138.0,128.1654,128.1654,127.7068,127.7666,32138.0
2025-04-30 09:55:00,128.16,128.18,127.85,127.99,104893.0,127.7766,127.7965,127.4675,127.6071,104893.0
2025-04-30 10:00:00,127.99,128.41,127.92,128.32,155852.0,127.6071,128.0258,127.5373,127.9361,155852.0
2025-04-30 10:05:00,128.37,128.56,128.16,128.51,62550.0,127.986,128.1754,127.7766,128.1255,62550.0
2025-04-30 10:10:00,128.47,128.75,128.37,128.73,52372.0,128.0857,128.3648,127.986,128.3449,52372.0
2025-04-30 10:15:00,128.73,128.84,128.59,128.83,126344.0,128.3449,128.4546,128.2053,128.4446,126344.0
2025-04-30 10:20:00,128.82,129.04,128.74,129.03,43440.0,128.4346,128.654,128.3549,128.644,43440.0
2025-04-30 10:25:00,129.01,129.08,128.95,129.08,95811.0,128.624,128.6938,128.5642,128.6938,95811.0
2025-04-30 10:30:00,129.07,129.22,129.06,129.15,91030.0,128.6839,128.8334,128.6739,128.7636,91030.0
2025-04-30 10:35:00,129.13,129.13,128.94,129.06,32308.0,128.7437,128.7437,128.5543,128.6739,32308.0
2025-04-30 10:40:00,129.05,129.2,128.83,129.17,37287.0,128.6639,128.8135,128.4446,128.7836,37287.0
2025-04-30 10:45:00,129.14,129.15,128.97,129.07,37478.0,128.7537,128.7636,128.5842,128.6839,37478.0
2025-04-30 10:50:00,129.09,129.26,128.91,129.12,55417.0,128.7038,128.8733,128.5243,128.7337,55417.0
2025-04-30 10:55:00,129.1,129.32,129.01,129.16,69916.0,128.7138,128.9331,128.624,128.7736,69916.0
2025-04-30 11:00:00,129.18,129.4,129.16,129.39,39140.0,128.7935,129.0129,128.7736,129.0029,39140.0
2025-04-30 11:05:00,129.38,129.59,129.36,129.58,56688.0,128.9929,129.2023,128.973,129.1923,56688.0
2025-04-30 11:10:00,129.56,129.75,129.52,129.69,33034.0,129.1724,129.3618,129.1325,129.302,33034.0
2025-04-30 11:15:00,129.69,129.76,129.63,129.69,36524.0,129.302,129.3718,129.2422,129.302,36524.0
2025-04-30 11:20:00,129.69,129.94,129.66,129.8,40658.0,129.302,129.5513,129.2721,129.4117,40658.0
2025-04-30 11:25:00,129.79,129.85,129.65,129.77,36176.0,129.4017,129.4615,129.2621,129.3818,36176.0
2025-04-30 11:30:00,129.76,129.9,129.73,129.87,23655.0,129.3718,129.5114,129.3419,129.4815,23655.0
2025-04-30 11:35:00,129.9,129.99,129.84,129.98,43753.0,129.5114,129.6011,129.4516,129.5911,43753.0
2025-04-30 11:40:00,129.98,130.12,129.9,130.04,94854.0,129.5911,129.7307,129.5114,129.651,94854.0
2025-04-30 11:45:00,130.02,130.03,129.94,129.99,36494.0,129.631,129.641,129.5513,129.6011,36494.0
2025-04-30 11:50:00,130.0,130.04,129.83,129.91,44777.0,129.6111,129.651,129.4416,129.5214,44777.0
2025-04-30 11:55:00,129.91,130.06,129.84,130.01,50950.0,129.5214,129.6709,129.4516,129.6211,50950.0
2025-04-30 12:00:00,130.0,130.1,130.0,130.05,14871.0,129.6111,129.7108,129.6111,129.6609,14871.0
2025-04-30 12:05:00,130.08,130.21,130.07,130.12,39205.0,129.6908,129.8205,129.6809,129.7307,39205.0
2025-04-30 12:10:00,130.12,130.12,129.94,129.95,35282.0,129.7307,129.7307,129.5513,129.5612,35282.0
2025-04-30 12:15:00,129.95,130.01,129.85,129.89,13575.0,129.5612,129.6211,129.4615,129.5014,13575.0
2025-04-30 12:20:00,129.91,129.91,129.66,129.69,27044.0,129.5214,129.5214,129.2721,129.302,27044.0
2025-04-30 12:25:00,129.69,129.76,129.61,129.69,52164.0,129.302,129.3718,129.2223,129.302,52164.0
2025-04-30 12:30:00,129.68,129.68,129.55,129.58,39214.0,129.292,129.292,129.1624,129.1923,39214.0
2025-04-30 12:35:00,129.57,129.89,129.5,129.88,47938.0,129.1824,129.5014,129.1126,129.4914,47938.0
2025-04-30 12:40:00,129.88,130.0,129.86,129.91,30317.0,129.4914,129.6111,129.4715,129.5214,30317.0
2025-04-30 12:45:00,129.93,129.97,129.88,129.94,22092.0,129.5413,129.5812,129.4914,129.5513,22092.0
2025-04-30 12:50:00,129.93,130.05,129.93,130.05,32001.0,129.5413,129.6609,129.5413,129.6609,32001.0
2025-04-30 12:55:00,130.04,130.13,129.98,130.07,73352.0,129.651,129.7407,129.5911,129.6809,73352.0
2025-04-30 13:00:00,130.04,130.12,130.02,130.04,23006.0,129.651,129.7307,129.631,129.651,23006.0
2025-04-30 13:05:00,130.02,130.02,129.81,129.81,18220.0,129.631,129.631,129.4217,129.4217,18220.0
2025-04-30 13:10:00,129.81,129.81,129.53,129.68,38412.0,129.4217,129.4217,129.1425,129.292,38412.0
2025-04-30 13:15:00,129.73,129.88,129.71,129.86,28507.0,129.3419,129.4914,129.322,129.4715,28507.0
2025-04-30 13:20:00,129.88,129.92,129.86,129.89,14364.0,129.4914,129.5313,129.4715,129.5014,14364.0
2025-04-30 13:25:00,129.91,130.18,129.9,130.16,39093.0,129.5214,129.7905,129.5114,129.7706,39093.0
2025-04-30 13:30:00,130.15,130.27,130.1,130.27,26803.0,129.7606,129.8803,129.7108,129.8803,26803.0
2025-04-30 13:35:00,130.27,130.3,130.19,130.19,40968.0,129.8803,129.9102,129.8005,129.8005,40968.0
2025-04-30 13:40:00,130.18,130.32,130.16,130.3,23967.0,129.7905,129.9301,129.7706,129.9102,23967.0
2025-04-30 13:45:00,130.31,130.31,130.18,130.22,14757.0,129.9202,129.9202,129.7905,129.8304,14757.0
2025-04-30 13:50:00,130.22,130.33,130.22,130.32,14230.0,129.8304,129.9401,129.8304,129.9301,14230.0
2025-04-30 13:55:00,130.32,130.34,130.17,130.22,60595.0,129.9301,129.9501,129.7806,129.8304,60595.0
2025-04-30 14:00:00,130.23,130.23,130.11,130.19,35766.0,129.8404,129.8404,129.7208,129.8005,35766.0
2025-04-30 14:05:00,130.2,130.71,130.09,130.25,246399.0,129.8105,130.319,129.7008,129.8603,246399.0
2025-04-30 14:10:00,130.24,130.51,130.23,130.34,63428.0,129.8504,130.1196,129.8404,129.9501,63428.0
2025-04-30 14:15:00,130.32,130.51,130.3,130.48,41302.0,129.9301,130.1196,129.9102,130.0896,41302.0
2025-04-30 14:20:00,130.49,130.53,130.36,130.44,46192.0,130.0996,130.1395,129.97,130.0498,46192.0
2025-04-30 14:25:00,130.43,130.5,130.17,130.3,109332.0,130.0398,130.1096,129.7806,129.9102,109332.0
2025-04-30 14:30:00,130.29,130.44,130.27,130.28,56747.0,129.9002,130.0498,129.8803,129.8902,56747.0
2025-04-30 14:35:00,130.27,130.28,129.99,130.02,99802.0,129.8803,129.8902,129.6011,129.631,99802.0
2025-04-30 14:40:00,130.01,130.09,129.95,129.97,45395.0,129.6211,129.7008,129.5612,129.5812,45395.0
2025-04-30 14:45:00,129.98,130.27,129.97,130.19,76361.0,129.5911,129.8803,129.5812,129.8005,76361.0
2025-04-30 14:50:00,130.18,130.23,130.07,130.09,24983.0,129.7905,129.8404,129.6809,129.7008,24983.0
2025-04-30 14:55:00,130.09,130.15,129.95,129.99,13292.0,129.7008,129.7606,129.5612,129.6011,13292.0
2025-04-30 15:00:00,129.99,130.12,129.99,130.09,34445.0,129.6011,129.7307,129.6011,129.7008,34445.0
2025-04-30 15:05:00,130.09,130.15,130.05,130.06,19092.0,129.7008,129.7606,129.6609,129.6709,19092.0
2025-04-30 15:10:00,130.06,130.24,130.02,130.23,34817.0,129.6709,129.8504,129.631,129.8404,34817.0
2025-04-30 15:15:00,130.23,130.25,130.16,130.17,34259.0,129.8404,129.8603,129.7706,129.7806,34259.0
2025-04-30 15:20:00,130.16,130.28,130.09,130.13,36126.0,129.7706,129.8902,129.7008,129.7407,36126.0
2025-04-30 15:25:00,130.12,130.15,129.99,130.0,37967.0,129.7307,129.7606,129.6011,129.6111,37967.0
2025-04-30 15:30:00,130.02,130.07,129.95,130.0,81220.0,129.631,129.6809,129.5612,129.6111,81220.0
2025-04-30 15:35:00,129.99,130.1,129.84,129.99,371777.0,129.6011,129.7108,129.4516,129.6011,371777.0
2025-04-30 15:40:00,129.98,130.37,129.96,130.37,99423.0,129.5911,129.98,129.5712,129.98,99423.0
2025-04-30 15:45:00,130.36,130.87,130.35,130.8,117206.0,129.97,130.4785,129.96,130.4087,117206.0
2025-04-30 15:50:00,130.81,131.59,130.77,131.43,719740.0,130.4187,131.1963,130.3788,131.0368,719740.0
2025-04-30 15:55:00,131.37,131.59,131.2,131.22,644848.0,130.977,131.1963,130.8075,130.8274,644848.0
2025-05-01 09:30:00,131.78,132.14,131.33,131.37,267834.0,131.3858,131.7447,130.9371,130.977,267834.0
2025-05-01 09:35:00,131.38,131.92,131.25,131.74,292092.0,130.987,131.5253,130.8573,131.3459,292092.0
2025-05-01 09:40:00,131.76,131.85,131.49,131.75,81589.0,131.3658,131.4556,131.0966,131.3558,81589.0
2025-05-01 09:45:00,131.71,132.04,131.71,131.97,124759.0,131.316,131.645,131.316,131.5752,124759.0
2025-05-01 09:50:00,131.98,132.33,131.93,132.28,141606.0,131.5852,131.9341,131.5353,131.8843,141606.0
2025-05-01 09:55:00,132.27,132.28,131.84,131.93,199478.0,131.8743,131.8843,131.4456,131.5353,199478.0
2025-05-01 10:00:00,131.97,132.61,131.94,132.55,267581.0,131.5752,132.2133,131.5453,132.1535,267581.0
2025-05-01 10:05:00,132.56,132.71,132.39,132.48,116300.0,132.1634,132.313,131.9939,132.0837,116300.0
2025-05-01 10:10:00,132.46,132.58,132.31,132.49,93688.0,132.0637,132.1834,131.9142,132.0936,93688.0
2025-05-01 10:15:00,132.5,132.67,132.5,132.55,187851.0,132.1036,132.2731,132.1036,132.1535,187851.0
2025-05-01 10:20:00,132.56,132.88,132.56,132.83,97580.0,132.1634,132.4825,132.1634,132.4326,97580.0
2025-05-01 10:25:00,132.83,132.87,132.72,132.73,65044.0,132.4326,132.4725,132.3229,132.3329,65044.0
2025-05-01 10:30:00,132.73,132.78,132.45,132.56,144567.0,132.3329,132.3828,132.0538,132.1634,144567.0
2025-05-01 10:35:00,132.53,132.76,132.48,132.75,38606.0,132.1335,132.3628,132.0837,132.3529,38606.0
2025-05-01 10:40:00,132.75,132.79,132.6,132.6,83886.0,132.3529,132.3927,132.2033,132.2033,83886.0
2025-05-01 10:45:00,132.6,132.8,132.57,132.76,64136.0,132.2033,132.4027,132.1734,132.3628,64136.0
2025-05-01 10:50:00,132.76,132.82,132.7,132.82,46985.0,132.3628,132.4226,132.303,132.4226,46985.0
2025-05-01 10:55:00,132.82,133.06,132.82,133.0,111732.0,132.4226,132.6619,132.4226,132.6021,111732.0
2025-05-01 11:00:00,133.0,133.02,132.78,132.88,88502.0,132.6021,132.622,132.3828,132.4825,88502.0
2025-05-01 11:05:00,132.88,132.88,132.74,132.76,28498.0,132.4825,132.4825,132.3429,132.3628,28498.0
2025-05-01 11:10:00,132.76,132.82,132.73,132.81,25712.0,132.3628,132.4226,132.3329,132.4127,25712.0
2025-05-01 11:15:00,132.81,132.95,132.77,132.92,244595.0,132.4127,132.5523,132.3728,132.5223,244595.0
2025-05-01 11:20:00,132.92,133.05,132.86,133.04,69464.0,132.5223,132.652,132.4625,132.642,69464.0
2025-05-01 11:25:00,133.04,133.16,132.97,132.98,65210.0,132.642,132.7616,132.5722,132.5822,65210.0
2025-05-01 11:30:00,133.0,133.04,132.89,132.94,61864.0,132.6021,132.642,132.4924,132.5423,61864.0
2025-05-01 11:35:00,132.94,133.11,132.89,132.89,40571.0,132.5423,132.7118,132.4924,132.4924,40571.0
2025-05-01 11:40:00,132.92,132.96,132.77,132.77,39167.0,132.5223,132.5622,132.3728,132.3728,39167.0
2025-05-01 11:45:00,132.76,132.79,132.68,132.74,38393.0,132.3628,132.3927,132.2831,132.3429,38393.0
2025-05-01 11:50:00,132.74,132.76,132.64,132.67,28326.0,132.3429,132.3628,132.2432,132.2731,28326.0
2025-05-01 11:55:00,132.66,132.66,132.28,132.43,134578.0,132.2631,132.2631,131.8843,132.0338,134578.0
2025-05-01 12:00:00,132.44,132.52,132.27,132.36,62890.0,132.0438,132.1235,131.8743,131.964,62890.0
2025-05-01 12:05:00,132.37,132.51,132.37,132.5,45979.0,131.974,132.1136,131.974,132.1036,45979.0
2025-05-01 12:10:00,132.49,132.49,132.25,132.25,52158.0,132.0936,132.0936,131.8544,131.8544,52158.0
2025-05-01 12:15:00,132.25,132.25,132.02,132.17,62684.0,131.8544,131.8544,131.625,131.7746,62684.0
2025-05-01 12:20:00,132.16,132.21,132.0,132.01,53648.0,131.7646,131.8145,131.6051,131.6151,53648.0
2025-05-01 12:25:00,132.02,132.25,132.0,132.17,36909.0,131.625,131.8544,131.6051,131.7746,36909.0
2025-05-01 12:30:00,132.15,132.28,132.11,132.28,51205.0,131.7547,131.8843,131.7148,131.8843,51205.0
2025-05-01 12:35:00,132.28,132.37,132.23,132.26,49257.0,131.8843,131.974,131.8344,131.8643,49257.0
2025-05-01 12:40:00,132.24,132.24,132.05,132.16,64103.0,131.8444,131.8444,131.655,131.7646,64103.0
2025-05-01 12:45:00,132.15,132.19,131.98,132.0,56374.0,131.7547,131.7945,131.5852,131.6051,56374.0
2025-05-01 12:50:00,132.0,132.13,131.99,132.06,26139.0,131.6051,131.7347,131.5951,131.6649,26139.0
2025-05-01 12:55:00,132.06,132.17,132.02,132.08,38714.0,131.6649,131.7746,131.625,131.6849,38714.0
2025-05-01 13:00:00,132.08,132.41,132.08,132.41,37973.0,131.6849,132.0139,131.6849,132.0139,37973.0
2025-05-01 13:05:00,132.42,132.55,132.34,132.5,21115.0,132.0238,132.1535,131.9441,132.1036,21115.0
2025-05-01 13:10:00,132.49,132.59,132.48,132.53,25958.0,132.0936,132.1933,132.0837,132.1335,25958.0
2025-05-01 13:15:00,132.53,132.64,132.53,132.58,28747.0,132.1335,132.2432,132.1335,132.1834,28747.0
2025-05-01 13:20:00,132.59,132.61,132.51,132.52,28350.0,132.1933,132.2133,132.1136,132.1235,28350.0
2025-05-01 13:25:00,132.53,132.57,132.4,132.48,36178.0,132.1335,132.1734,132.0039,132.0837,36178.0
2025-05-01 13:30:00,132.47,132.55,132.44,132.55,39729.0,132.0737,132.1535,132.0438,132.1535,39729.0
2025-05-01 13:35:00,132.55,132.61,132.47,132.5,54292.0,132.1535,132.2133,132.0737,132.1036,54292.0
2025-05-01 13:40:00,132.5,132.5,132.22,132.3,63273.0,132.1036,132.1036,131.8244,131.9042,63273.0
2025-05-01 13:45:00,132.27,132.35,132.2,132.34,30215.0,131.8743,131.9541,131.8045,131.9441,30215.0
2025-05-01 13:50:00,132.33,132.4,132.14,132.25,106023.0,131.9341,132.0039,131.7447,131.8544,106023.0
2025-05-01 13:55:00,132.25,132.28,132.15,132.22,81597.0,131.8544,131.8843,131.7547,131.8244,81597.0
2025-05-01 14:00:00,132.23,132.4,132.2,132.4,48317.0,131.8344,132.0039,131.8045,132.0039,48317.0
2025-05-01 14:05:00,132.39,132.55,132.36,132.51,34969.0,131.9939,132.1535,131.964,132.1136,34969.0
2025-05-01 14:10:00,132.51,132.58,132.48,132.55,33839.0,132.1136,132.1834,132.0837,132.1535,33839.0
2025-05-01 14:15:00,132.55,132.66,132.55,132.61,43879.0,132.1535,132.2631,132.1535,132.2133,43879.0
2025-05-01 14:20:00,132.61,132.61,132.41,132.43,171212.0,132.2133,132.2133,132.0139,132.0338,171212.0
2025-05-01 14:25:00,132.43,132.53,132.33,132.53,68731.0,132.0338,132.1335,131.9341,132.1335,68731.0
2025-05-01 14:30:00,132.53,132.63,132.5,132.6,45409.0,132.1335,132.2332,132.1036,132.2033,45409.0
2025-05-01 14:35:00,132.61,132.65,132.54,132.62,45384.0,132.2133,132.2532,132.1435,132.2232,45384.0
2025-05-01 14:40:00,132.63,132.73,132.6,132.67,80681.0,132.2332,132.3329,132.2033,132.2731,80681.0
2025-05-01 14:45:00,132.68,132.8,132.63,132.72,138808.0,132.2831,132.4027,132.2332,132.3229,138808.0
2025-05-01 14:50:00,132.73,132.75,132.64,132.69,58103.0,132.3329,132.3529,132.2432,132.293,58103.0
2025-05-01 14:55:00,132.68,132.76,132.66,132.69,36545.0,132.2831,132.3628,132.2631,132.293,36545.0
2025-05-01 15:00:00,132.7,132.75,132.59,132.74,73435.0,132.303,132.3529,132.1933,132.3429,73435.0
2025-05-01 15:05:00,132.74,132.75,132.64,132.65,28447.0,132.3429,132.3529,132.2432,132.2532,28447.0
2025-05-01 15:10:00,132.64,132.71,132.53,132.71,46476.0,132.2432,132.313,132.1335,132.313,46476.0
2025-05-01 15:15:00,132.71,132.8,132.65,132.76,48791.0,132.313,132.4027,132.2532,132.3628,48791.0
2025-05-01 15:20:00,132.75,132.85,132.75,132.84,60280.0,132.3529,132.4526,132.3529,132.4426,60280.0
2025-05-01 15:25:00,132.84,132.94,132.81,132.91,54067.0,132.4426,132.5423,132.4127,132.5124,54067.0
2025-05-01 15:30:00,132.91,132.96,132.87,132.89,51229.0,132.5124,132.5622,132.4725,132.4924,51229.0
2025-05-01 15:35:00,132.88,132.99,132.83,132.84,84192.0,132.4825,132.5921,132.4326,132.4426,84192.0
2025-05-01 15:40:00,132.84,132.94,132.79,132.92,80181.0,132.4426,132.5423,132.3927,132.5223,80181.0
2025-05-01 15:45:00,132.92,133.09,132.91,133.04,155009.0,132.5223,132.6918,132.5124,132.642,155009.0
2025-05-01 15:50:00,133.05,133.08,132.62,132.72,380835.0,132.652,132.6819,132.2232,132.3229,380835.0
2025-05-01 15:55:00,132.7,132.73,132.13,132.24,707554.0,132.303,132.3329,131.7347,131.8444,707554.0
2025-05-02 09:30:00,133.89,134.48,133.7,134.41,278161.0,133.4894,134.0777,133.3,134.0079,278161.0
2025-05-02 09:35:00,134.43,134.63,134.33,134.62,175247.0,134.0278,134.2272,133.9281,134.2173,175247.0
2025-05-02 09:40:00,134.64,134.7,134.4,134.56,131624.0,134.2372,134.297,133.9979,134.1574,131624.0
2025-05-02 09:45:00,134.58,134.61,134.28,134.37,139561.0,134.1774,134.2073,133.8783,133.968,139561.0
2025-05-02 09:50:00,134.34,134.41,134.02,134.11,163978.0,133.9381,134.0079,133.6191,133.7088,163978.0
2025-05-02 09:55:00,134.11,134.23,134.0,134.16,64285.0,133.7088,133.8284,133.5991,133.7586,64285.0
2025-05-02 10:00:00,134.18,134.48,134.09,134.25,107964.0,133.7786,134.0777,133.6888,133.8484,107964.0
2025-05-02 10:05:00,134.27,134.52,134.24,134.49,66272.0,133.8683,134.1176,133.8384,134.0877,66272.0
2025-05-02 10:10:00,134.48,134.54,134.34,134.52,48350.0,134.0777,134.1375,133.9381,134.1176,48350.0
2025-05-02 10:15:00,134.53,134.78,134.53,134.7,62702.0,134.1275,134.3768,134.1275,134.297,62702.0
2025-05-02 10:20:00,134.69,134.76,134.56,134.74,85970.0,134.2871,134.3568,134.1574,134.3369,85970.0
2025-05-02 10:25:00,134.75,134.83,134.69,134.81,80495.0,134.3469,134.4266,134.2871,134.4067,80495.0
2025-05-02 10:30:00,134.8,134.82,134.63,134.81,48931.0,134.3967,134.4167,134.2272,134.4067,48931.0
2025-05-02 10:35:00,134.8,134.81,134.61,134.72,41364.0,134.3967,134.4067,134.2073,134.317,41364.0
2025-05-02 10:40:00,134.72,134.73,134.5,134.51,50859.0,134.317,134.3269,134.0976,134.1076,50859.0
2025-05-02 10:45:00,134.51,134.69,134.46,134.58,61991.0,134.1076,134.2871,134.0577,134.1774,61991.0
2025-05-02 10:50:00,134.57,134.63,134.42,134.55,52075.0,134.1674,134.2272,134.0179,134.1475,52075.0
2025-05-02 10:55:00,134.56,134.64,134.48,134.63,38080.0,134.1574,134.2372,134.0777,134.2272,38080.0
2025-05-02 11:00:00,134.63,134.69,134.5,134.53,57223.0,134.2272,134.2871,134.0976,134.1275,57223.0
2025-05-02 11:05:00,134.53,134.56,134.28,134.39,85012.0,134.1275,134.1574,133.8783,133.988,85012.0
2025-05-02 11:10:00,134.39,134.43,134.19,134.28,78323.0,133.988,134.0278,133.7885,133.8783,78323.0
2025-05-02 11:15:00,134.28,134.41,134.25,134.33,54065.0,133.8783,134.0079,133.8484,133.9281,54065.0
2025-05-02 11:20:00,134.34,134.37,134.2,134.21,75935.0,133.9381,133.968,133.7985,133.8085,75935.0
2025-05-02 11:25:00,134.2,134.2,133.82,133.96,79046.0,133.7985,133.7985,133.4197,133.5592,79046.0
2025-05-02 11:30:00,133.96,134.27,133.93,134.21,152503.0,133.5592,133.8683,133.5293,133.8085,152503.0
2025-05-02 11:35:00,134.19,134.38,134.15,134.38,27664.0,133.7885,133.978,133.7487,133.978,27664.0
2025-05-02 11:40:00,134.39,134.42,134.26,134.26,23206.0,133.988,134.0179,133.8583,133.8583,23206.0
2025-05-02 11:45:00,134.25,134.34,134.25,134.3,13882.0,133.8484,133.9381,133.8484,133.8982,13882.0
2025-05-02 11:50:00,134.29,134.37,134.16,134.34,27270.0,133.8883,133.968,133.7586,133.9381,27270.0
2025-05-02 11:55:00,134.35,134.48,134.35,134.46,48585.0,133.9481,134.0777,133.9481,134.0577,48585.0
2025-05-02 12:00:00,134.47,134.84,134.46,134.75,320722.0,134.0677,134.4366,134.0577,134.3469,320722.0
2025-05-02 12:05:00,134.75,134.86,134.72,134.82,83467.0,134.3469,134.4565,134.317,134.4167,83467.0
2025-05-02 12:10:00,134.83,134.95,134.79,134.89,84456.0,134.4266,134.5463,134.3868,134.4865,84456.0
2025-05-02 12:15:00,134.89,134.89,134.76,134.88,25414.0,134.4865,134.4865,134.3568,134.4765,25414.0
2025-05-02 12:20:00,134.89,134.96,134.81,134.81,20121.0,134.4865,134.5562,134.4067,134.4067,20121.0
2025-05-02 12:25:00,134.82,134.9,134.79,134.82,66795.0,134.4167,134.4964,134.3868,134.4167,66795.0
2025-05-02 12:30:00,134.84,135.01,134.83,134.97,43261.0,134.4366,134.6061,134.4266,134.5662,43261.0
2025-05-02 12:35:00,134.97,135.07,134.92,135.03,50391.0,134.5662,134.6659,134.5164,134.626,50391.0
2025-05-02 12:40:00,135.03,135.06,134.95,135.02,10736.0,134.626,134.6559,134.5463,134.6161,10736.0
2025-05-02 12:45:00,135.0,135.02,134.93,135.02,19783.0,134.5961,134.6161,134.5263,134.6161,19783.0
2025-05-02 12:50:00,135.02,135.08,134.92,135.05,20471.0,134.6161,134.6759,134.5164,134.646,20471.0
2025-05-02 12:55:00,135.07,135.1,135.02,135.04,15843.0,134.6659,134.6958,134.6161,134.636,15843.0
2025-05-02 13:00:00,135.03,135.11,134.98,135.03,38197.0,134.626,134.7058,134.5762,134.626,38197.0
2025-05-02 13:05:00,135.03,135.04,134.91,134.92,39456.0,134.626,134.636,134.5064,134.5164,39456.0
2025-05-02 13:10:00,134.92,134.93,134.83,134.9,39655.0,134.5164,134.5263,134.4266,134.4964,39655.0
2025-05-02 13:15:00,134.9,134.92,134.78,134.81,30268.0,134.4964,134.5164,134.3768,134.4067,30268.0
2025-05-02 13:20:00,134.8,134.91,134.75,134.75,30164.0,134.3967,134.5064,134.3469,134.3469,30164.0
2025-05-02 13:25:00,134.76,134.89,134.71,134.83,18809.0,134.3568,134.4865,134.307,134.4266,18809.0
2025-05-02 13:30:00,134.83,134.87,134.8,134.83,31258.0,134.4266,134.4665,134.3967,134.4266,31258.0
2025-05-02 13:35:00,134.83,134.94,134.81,134.89,28655.0,134.4266,134.5363,134.4067,134.4865,28655.0
2025-05-02 13:40:00,134.87,134.95,134.79,134.93,44102.0,134.4665,134.5463,134.3868,134.5263,44102.0
2025-05-02 13:45:00,134.93,134.94,134.83,134.83,31757.0,134.5263,134.5363,134.4266,134.4266,31757.0
2025-05-02 13:50:00,134.84,134.97,134.83,134.96,47316.0,134.4366,134.5662,134.4266,134.5562,47316.0
2025-05-02 13:55:00,134.94,134.97,134.89,134.92,64343.0,134.5363,134.5662,134.4865,134.5164,64343.0
2025-05-02 14:00:00,134.92,135.02,134.9,135.0,108197.0,134.5164,134.6161,134.4964,134.5961,108197.0
2025-05-02 14:05:00,135.01,135.05,134.91,134.94,16651.0,134.6061,134.646,134.5064,134.5363,16651.0
2025-05-02 14:10:00,134.93,135.02,134.91,135.0,30745.0,134.5263,134.6161,134.5064,134.5961,30745.0
2025-05-02 14:15:00,134.99,135.09,134.97,135.0,28325.0,134.5862,134.6859,134.5662,134.5961,28325.0
2025-05-02 14:20:00,135.0,135.06,134.96,135.04,22074.0,134.5961,134.6559,134.5562,134.636,22074.0
2025-05-02 14:25:00,135.04,135.05,134.95,134.96,6817.0,134.636,134.646,134.5463,134.5562,6817.0
2025-05-02 14:30:00,134.97,135.07,134.97,135.0,22882.0,134.5662,134.6659,134.5662,134.5961,22882.0
2025-05-02 14:35:00,135.0,135.09,134.96,135.05,16869.0,134.5961,134.6859,134.5562,134.646,16869.0
2025-05-02 14:40:00,135.05,135.08,135.02,135.05,68153.0,134.646,134.6759,134.6161,134.646,68153.0
2025-05-02 14:45:00,135.05,135.05,134.73,134.76,47434.0,134.646,134.646,134.3269,134.3568,47434.0
2025-05-02 14:50:00,134.77,134.89,134.68,134.89,36232.0,134.3668,134.4865,134.2771,134.4865,36232.0
2025-05-02 14:55:00,134.87,134.96,134.84,134.86,78164.0,134.4665,134.5562,134.4366,134.4565,78164.0
2025-05-02 15:00:00,134.85,134.88,134.74,134.75,64971.0,134.4466,134.4765,134.3369,134.3469,64971.0
2025-05-02 15:05:00,134.75,134.85,134.68,134.83,36932.0,134.3469,134.4466,134.2771,134.4266,36932.0
2025-05-02 15:10:00,134.82,134.83,134.74,134.81,46888.0,134.4167,134.4266,134.3369,134.4067,46888.0
2025-05-02 15:15:00,134.8,134.95,134.79,134.93,42821.0,134.3967,134.5463,134.3868,134.5263,42821.0
2025-05-02 15:20:00,134.93,134.99,134.88,134.91,69071.0,134.5263,134.5862,134.4765,134.5064,69071.0
2025-05-02 15:25:00,134.89,135.03,134.89,135.0,50144.0,134.4865,134.626,134.4865,134.5961,50144.0
2025-05-02 15:30:00,134.99,135.05,134.87,134.94,69447.0,134.5862,134.646,134.4665,134.5363,69447.0
2025-05-02 15:35:00,134.93,135.06,134.86,135.06,68481.0,134.5263,134.6559,134.4565,134.6559,68481.0
2025-05-02 15:40:00,135.06,135.1,134.98,135.04,130598.0,134.6559,134.6958,134.5762,134.636,130598.0
2025-05-02 15:45:00,135.03,135.03,134.63,134.67,146948.0,134.626,134.626,134.2272,134.2671,146948.0
2025-05-02 15:50:00,134.68,135.02,134.67,134.83,247415.0,134.2771,134.6161,134.2671,134.4266,247415.0
2025-05-02 15:55:00,134.83,134.85,134.55,134.61,606305.0,134.4266,134.4466,134.1475,134.2073,606305.0
2025-05-05 09:30:00,133.76,134.26,133.67,134.25,127559.0,133.3598,133.8583,133.2701,133.8484,127559.0
2025-05-05 09:35:00,134.25,134.25,134.0,134.05,61353.0,133.8484,133.8484,133.5991,133.649,61353.0
2025-05-05 09:40:00,134.05,134.23,134.02,134.1,38963.0,133.649,133.8284,133.6191,133.6988,38963.0
2025-05-05 09:45:00,134.08,134.29,134.0,134.25,39589.0,133.6789,133.8883,133.5991,133.8484,39589.0
2025-05-05 09:50:00,134.24,134.28,134.14,134.28,23675.0,133.8384,133.8783,133.7387,133.8783,23675.0
2025-05-05 09:55:00,134.3,134.57,134.3,134.5,46492.0,133.8982,134.1674,133.8982,134.0976,46492.0
2025-05-05 10:00:00,134.52,134.79,134.52,134.57,89330.0,134.1176,134.3868,134.1176,134.1674,89330.0
2025-05-05 10:05:00,134.57,134.83,134.5,134.76,52931.0,134.1674,134.4266,134.0976,134.3568,52931.0
2025-05-05 10:10:00,134.75,134.84,134.65,134.66,42544.0,134.3469,134.4366,134.2472,134.2571,42544.0
2025-05-05 10:15:00,134.66,134.89,134.64,134.84,41120.0,134.2571,134.4865,134.2372,134.4366,41120.0
2025-05-05 10:20:00,134.84,134.86,134.72,134.78,33911.0,134.4366,134.4565,134.317,134.3768,33911.0
2025-05-05 10:25:00,134.8,134.95,134.76,134.95,56716.0,134.3967,134.5463,134.3568,134.5463,56716.0
2025-05-05 10:30:00,134.96,134.97,134.8,134.8,37687.0,134.5562,134.5662,134.3967,134.3967,37687.0
2025-05-05 10:35:00,134.8,135.08,134.79,135.06,61982.0,134.3967,134.6759,134.3868,134.6559,61982.0
2025-05-05 10:40:00,135.06,135.13,135.03,135.12,39852.0,134.6559,134.7257,134.626,134.7158,39852.0
2025-05-05 10:45:00,135.11,135.18,135.1,135.11,45355.0,134.7058,134.7756,134.6958,134.7058,45355.0
2025-05-05 10:50:00,135.11,135.12,134.94,135.05,48795.0,134.7058,134.7158,134.5363,134.646,48795.0
2025-05-05 10:55:00,135.07,135.26,135.07,135.23,184390.0,134.6659,134.8553,134.6659,134.8254,184390.0
2025-05-05 11:00:00,135.2,135.28,135.18,135.25,20291.0,134.7955,134.8753,134.7756,134.8454,20291.0
2025-05-05 11:05:00,135.23,135.33,135.21,135.24,35578.0,134.8254,134.9251,134.8055,134.8354,35578.0
2025-05-05 11:10:00,135.23,135.32,135.21,135.25,63947.0,134.8254,134.9152,134.8055,134.8454,63947.0
2025-05-05 11:15:00,135.24,135.3,135.19,135.26,56568.0,134.8354,134.8952,134.7856,134.8553,56568.0
2025-05-05 11:20:00,135.28,135.39,135.26,135.31,31047.0,134.8753,134.985,134.8553,134.9052,31047.0
2025-05-05 11:25:00,135.3,135.31,135.14,135.16,28959.0,134.8952,134.9052,134.7357,134.7556,28959.0
2025-05-05 11:30:00,135.16,135.2,135.04,135.08,23216.0,134.7556,134.7955,134.636,134.6759,23216.0
2025-05-05 11:35:00,135.09,135.11,134.98,134.99,26423.0,134.6859,134.7058,134.5762,134.5862,26423.0
2025-05-05 11:40:00,134.99,135.17,134.98,135.17,21287.0,134.5862,134.7656,134.5762,134.7656,21287.0
2025-05-05 11:45:00,135.16,135.28,135.16,135.22,11848.0,134.7556,134.8753,134.7556,134.8155,11848.0
2025-05-05 11:50:00,135.23,135.36,135.22,135.35,9889.0,134.8254,134.955,134.8155,134.9451,9889.0
2025-05-05 11:55:00,135.35,135.37,135.25,135.29,25727.0,134.9451,134.965,134.8454,134.8853,25727.0
2025-05-05 12:00:00,135.29,135.4,135.25,135.38,25938.0,134.8853,134.9949,134.8454,134.975,25938.0
2025-05-05 12:05:00,135.37,135.44,135.32,135.34,40490.0,134.965,135.0348,134.9152,134.9351,40490.0
2025-05-05 12:10:00,135.34,135.44,135.34,135.41,9117.0,134.9351,135.0348,134.9351,135.0049,9117.0
2025-05-05 12:15:00,135.4,135.44,135.39,135.41,31519.0,134.9949,135.0348,134.985,135.0049,31519.0
2025-05-05 12:20:00,135.42,135.45,135.34,135.39,13615.0,135.0149,135.0448,134.9351,134.985,13615.0
2025-05-05 12:25:00,135.37,135.44,135.31,135.38,12720.0,134.965,135.0348,134.9052,134.975,12720.0
2025-05-05 12:30:00,135.38,135.39,135.27,135.36,20670.0,134.975,134.985,134.8653,134.955,20670.0
2025-05-05 12:35:00,135.36,135.37,135.31,135.36,13693.0,134.955,134.965,134.9052,134.955,13693.0
2025-05-05 12:40:00,135.36,135.39,135.35,135.38,11310.0,134.955,134.985,134.9451,134.975,11310.0
2025-05-05 12:45:00,135.38,135.41,135.32,135.4,24443.0,134.975,135.0049,134.9152,134.9949,24443.0
2025-05-05 12:50:00,135.39,135.4,135.3,135.31,11464.0,134.985,134.9949,134.8952,134.9052,11464.0
2025-05-05 12:55:00,135.31,135.32,135.19,135.22,19745.0,134.9052,134.9152,134.7856,134.8155,19745.0
2025-05-05 13:00:00,135.22,135.22,135.12,135.13,8286.0,134.8155,134.8155,134.7158,134.7257,8286.0
2025-05-05 13:05:00,135.13,135.15,135.06,135.09,46615.0,134.7257,134.7457,134.6559,134.6859,46615.0
2025-05-05 13:10:00,135.09,135.13,135.0,135.0,22153.0,134.6859,134.7257,134.5961,134.5961,22153.0
2025-05-05 13:15:00,135.0,135.04,134.92,135.0,54789.0,134.5961,134.636,134.5164,134.5961,54789.0
2025-05-05 13:20:00,135.0,135.01,134.91,134.97,42527.0,134.5961,134.6061,134.5064,134.5662,42527.0
2025-05-05 13:25:00,134.96,135.05,134.9,134.94,86876.0,134.5562,134.646,134.4964,134.5363,86876.0
2025-05-05 13:30:00,134.93,135.1,134.92,135.06,42421.0,134.5263,134.6958,134.5164,134.6559,42421.0
2025-05-05 13:35:00,135.09,135.15,135.08,135.14,46918.0,134.6859,134.7457,134.6759,134.7357,46918.0
2025-05-05 13:40:00,135.14,135.14,135.03,135.04,20859.0,134.7357,134.7357,134.626,134.636,20859.0
2025-05-05 13:45:00,135.03,135.16,135.03,135.14,55201.0,134.626,134.7556,134.626,134.7357,55201.0
2025-05-05 13:50:00,135.13,135.22,135.13,135.19,15586.0,134.7257,134.8155,134.7257,134.7856,15586.0
2025-05-05 13:55:00,135.21,135.21,135.13,135.15,24414.0,134.8055,134.8055,134.7257,134.7457,24414.0
2025-05-05 14:00:00,135.14,135.28,135.14,135.25,52291.0,134.7357,134.8753,134.7357,134.8454,52291.0
2025-05-05 14:05:00,135.26,135.31,135.25,135.27,21467.0,134.8553,134.9052,134.8454,134.8653,21467.0
2025-05-05 14:10:00,135.27,135.29,135.21,135.26,13568.0,134.8653,134.8853,134.8055,134.8553,13568.0
2025-05-05 14:15:00,135.26,135.33,135.25,135.27,38202.0,134.8553,134.9251,134.8454,134.8653,38202.0
2025-05-05 14:20:00,135.26,135.3,135.24,135.26,22826.0,134.8553,134.8952,134.8354,134.8553,22826.0
2025-05-05 14:25:00,135.26,135.29,135.21,135.25,21114.0,134.8553,134.8853,134.8055,134.8454,21114.0
2025-05-05 14:30:00,135.25,135.34,135.25,135.34,28395.0,134.8454,134.9351,134.8454,134.9351,28395.0
2025-05-05 14:35:00,135.33,135.34,135.29,135.33,14285.0,134.9251,134.9351,134.8853,134.9251,14285.0
2025-05-05 14:40:00,135.31,135.37,135.31,135.33,12615.0,134.9052,134.965,134.9052,134.9251,12615.0
2025-05-05 14:45:00,135.33,135.34,135.29,135.31,12575.0,134.9251,134.9351,134.8853,134.9052,12575.0
2025-05-05 14:50:00,135.31,135.33,135.22,135.22,16078.0,134.9052,134.9251,134.8155,134.8155,16078.0
2025-05-05 14:55:00,135.22,135.23,135.14,135.19,24793.0,134.8155,134.8254,134.7357,134.7856,24793.0
2025-05-05 15:00:00,135.19,135.21,135.05,135.21,27341.0,134.7856,134.8055,134.646,134.8055,27341.0
2025-05-05 15:05:00,135.22,135.27,135.12,135.17,26698.0,134.8155,134.8653,134.7158,134.7656,26698.0
2025-05-05 15:10:00,135.17,135.19,135.12,135.14,40834.0,134.7656,134.7856,134.7158,134.7357,40834.0
2025-05-05 15:15:00,135.14,135.21,135.11,135.11,32338.0,134.7357,134.8055,134.7058,134.7058,32338.0
2025-05-05 15:20:00,135.11,135.11,134.94,134.95,39272.0,134.7058,134.7058,134.5363,134.5463,39272.0
2025-05-05 15:25:00,134.94,135.03,134.93,134.99,98767.0,134.5363,134.626,134.5263,134.5862,98767.0
2025-05-05 15:30:00,134.99,135.01,134.95,134.99,46741.0,134.5862,134.6061,134.5463,134.5862,46741.0
2025-05-05 15:35:00,134.97,135.08,134.95,134.98,48021.0,134.5662,134.6759,134.5463,134.5762,48021.0
2025-05-05 15:40:00,134.96,135.05,134.87,134.94,58177.0,134.5562,134.646,134.4665,134.5363,58177.0
2025-05-05 15:45:00,134.93,134.94,134.76,134.85,48929.0,134.5263,134.5363,134.3568,134.4466,48929.0
2025-05-05 15:50:00,134.85,134.93,134.73,134.78,212396.0,134.4466,134.5263,134.3269,134.3768,212396.0
2025-05-05 15:55:00,134.77,134.77,134.58,134.64,316817.0,134.3668,134.3668,134.1774,134.2372,316817.0
2025-05-06 09:30:00,133.18,133.87,133.15,133.83,173812.0,132.7816,133.4695,132.7517,133.4296,173812.0
2025-05-06 09:35:00,133.86,133.86,133.44,133.71,145003.0,133.4595,133.4595,133.0408,133.31,145003.0
2025-05-06 09:40:00,133.7,133.71,133.46,133.46,54725.0,133.3,133.31,133.0607,133.0607,54725.0
2025-05-06 09:45:00,133.47,133.59,133.18,133.21,128483.0,133.0707,133.1903,132.7816,132.8115,128483.0
2025-05-06 09:50:00,133.19,133.19,132.95,133.12,87753.0,132.7915,132.7915,132.5523,132.7218,87753.0
2025-05-06 09:55:00,133.11,133.34,133.08,133.31,126786.0,132.7118,132.9411,132.6819,132.9112,126786.0
2025-05-06 10:00:00,133.31,133.5,133.26,133.42,34293.0,132.9112,133.1006,132.8613,133.0209,34293.0
2025-05-06 10:05:00,133.42,133.59,133.35,133.57,55606.0,133.0209,133.1903,132.9511,133.1704,55606.0
2025-05-06 10:10:00,133.56,133.79,133.55,133.71,233536.0,133.1604,133.3897,133.1505,133.31,233536.0
2025-05-06 10:15:00,133.68,133.87,133.63,133.87,112815.0,133.2801,133.4695,133.2302,133.4695,112815.0
2025-05-06 10:20:00,133.88,134.05,133.88,133.96,31224.0,133.4795,133.649,133.4795,133.5592,31224.0
2025-05-06 10:25:00,133.95,133.98,133.9,133.97,15835.0,133.5493,133.5792,133.4994,133.5692,15835.0
2025-05-06 10:30:00,133.98,134.09,133.91,134.05,22477.0,133.5792,133.6888,133.5094,133.649,22477.0
2025-05-06 10:35:00,134.04,134.05,133.87,133.96,33686.0,133.639,133.649,133.4695,133.5592,33686.0
2025-05-06 10:40:00,133.96,133.98,133.85,133.94,36016.0,133.5592,133.5792,133.4496,133.5393,36016.0
2025-05-06 10:45:00,133.94,134.07,133.92,133.99,21942.0,133.5393,133.6689,133.5194,133.5891,21942.0
2025-05-06 10:50:00,133.98,133.98,133.75,133.75,24554.0,133.5792,133.5792,133.3499,133.3499,24554.0
2025-05-06 10:55:00,133.74,133.9,133.72,133.84,21274.0,133.3399,133.4994,133.32,133.4396,21274.0
2025-05-06 11:00:00,133.85,134.0,133.85,133.93,15763.0,133.4496,133.5991,133.4496,133.5293,15763.0
2025-05-06 11:05:00,133.92,134.01,133.83,133.85,17627.0,133.5194,133.6091,133.4296,133.4496,17627.0
2025-05-06 11:10:00,133.84,133.94,133.81,133.91,10707.0,133.4396,133.5393,133.4097,133.5094,10707.0
2025-05-06 11:15:00,133.91,133.98,133.83,133.97,17634.0,133.5094,133.5792,133.4296,133.5692,17634.0
2025-05-06 11:20:00,133.97,134.15,133.95,134.1,53590.0,133.5692,133.7487,133.5493,133.6988,53590.0
2025-05-06 11:25:00,134.09,134.12,134.03,134.06,31465.0,133.6888,133.7188,133.629,133.6589,31465.0
2025-05-06 11:30:00,134.06,134.11,133.94,134.08,22144.0,133.6589,133.7088,133.5393,133.6789,22144.0
2025-05-06 11:35:00,134.08,134.08,134.02,134.05,17957.0,133.6789,133.6789,133.6191,133.649,17957.0
2025-05-06 11:40:00,134.06,134.06,133.83,133.86,34994.0,133.6589,133.6589,133.4296,133.4595,34994.0
2025-05-06 11:45:00,133.85,133.93,133.84,133.9,15211.0,133.4496,133.5293,133.4396,133.4994,15211.0
2025-05-06 11:50:00,133.9,133.91,133.67,133.7,32867.0,133.4994,133.5094,133.2701,133.3,32867.0
2025-05-06 11:55:00,133.69,133.76,133.67,133.69,11218.0,133.29,133.3598,133.2701,133.29,11218.0
2025-05-06 12:00:00,133.69,133.8,133.67,133.76,28035.0,133.29,133.3997,133.2701,133.3598,28035.0
2025-05-06 12:05:00,133.75,133.76,133.59,133.62,36744.0,133.3499,133.3598,133.1903,133.2203,36744.0
2025-05-06 12:10:00,133.62,134.23,133.61,134.18,106994.0,133.2203,133.8284,133.2103,133.7786,106994.0
2025-05-06 12:15:00,134.18,134.18,133.96,134.03,49049.0,133.7786,133.7786,133.5592,133.629,49049.0
2025-05-06 12:20:00,134.01,134.06,133.64,133.69,64191.0,133.6091,133.6589,133.2402,133.29,64191.0
2025-05-06 12:25:00,133.67,133.76,133.66,133.7,30866.0,133.2701,133.3598,133.2601,133.3,30866.0
2025-05-06 12:30:00,133.68,133.83,133.68,133.8,23415.0,133.2801,133.4296,133.2801,133.3997,23415.0
2025-05-06 12:35:00,133.82,133.84,133.72,133.75,25967.0,133.4197,133.4396,133.32,133.3499,25967.0
2025-05-06 12:40:00,133.75,133.78,133.5,133.54,18746.0,133.3499,133.3798,133.1006,133.1405,18746.0
2025-05-06 12:45:00,133.52,133.53,133.41,133.43,25792.0,133.1206,133.1305,133.0109,133.0308,25792.0
2025-05-06 12:50:00,133.43,133.43,133.3,133.35,43155.0,133.0308,133.0308,132.9012,132.9511,43155.0
2025-05-06 12:55:00,133.34,133.4,133.22,133.24,20521.0,132.9411,133.0009,132.8215,132.8414,20521.0
2025-05-06 13:00:00,133.24,133.4,133.2,133.31,38383.0,132.8414,133.0009,132.8015,132.9112,38383.0
2025-05-06 13:05:00,133.3,133.56,133.3,133.51,33322.0,132.9012,133.1604,132.9012,133.1106,33322.0
2025-05-06 13:10:00,133.51,133.59,133.45,133.59,25954.0,133.1106,133.1903,133.0508,133.1903,25954.0
2025-05-06 13:15:00,133.58,133.65,133.56,133.63,28045.0,133.1804,133.2502,133.1604,133.2302,28045.0
2025-05-06 13:20:00,133.63,133.63,133.37,133.41,49808.0,133.2302,133.2302,132.971,133.0109,49808.0
2025-05-06 13:25:00,133.41,133.45,133.33,133.41,13923.0,133.0109,133.0508,132.9311,133.0109,13923.0
2025-05-06 13:30:00,133.42,133.49,133.39,133.42,16749.0,133.0209,133.0906,132.9909,133.0209,16749.0
2025-05-06 13:35:00,133.43,133.47,133.22,133.22,33234.0,133.0308,133.0707,132.8215,132.8215,33234.0
2025-05-06 13:40:00,133.22,133.23,133.13,133.14,37775.0,132.8215,132.8314,132.7317,132.7417,37775.0
2025-05-06 13:45:00,133.15,133.16,133.04,133.07,19146.0,132.7517,132.7616,132.642,132.6719,19146.0
2025-05-06 13:50:00,133.06,133.15,133.05,133.09,21550.0,132.6619,132.7517,132.652,132.6918,21550.0
2025-05-06 13:55:00,133.08,133.1,133.02,133.06,27066.0,132.6819,132.7018,132.622,132.6619,27066.0
2025-05-06 14:00:00,133.05,133.36,133.05,133.28,116152.0,132.652,132.961,132.652,132.8813,116152.0
2025-05-06 14:05:00,133.27,133.28,133.17,133.26,58883.0,132.8713,132.8813,132.7716,132.8613,58883.0
2025-05-06 14:10:00,133.26,133.26,133.09,133.18,97763.0,132.8613,132.8613,132.6918,132.7816,97763.0
2025-05-06 14:15:00,133.19,133.35,133.18,133.34,60148.0,132.7915,132.9511,132.7816,132.9411,60148.0
2025-05-06 14:20:00,133.34,133.48,133.32,133.48,31764.0,132.9411,133.0807,132.9212,133.0807,31764.0
2025-05-06 14:25:00,133.47,133.62,133.46,133.62,27863.0,133.0707,133.2203,133.0607,133.2203,27863.0
2025-05-06 14:30:00,133.62,133.72,133.61,133.69,28638.0,133.2203,133.32,133.2103,133.29,28638.0
2025-05-06 14:35:00,133.69,133.69,133.61,133.67,17790.0,133.29,133.29,133.2103,133.2701,17790.0
2025-05-06 14:40:00,133.67,133.76,133.62,133.65,23298.0,133.2701,133.3598,133.2203,133.2502,23298.0
2025-05-06 14:45:00,133.66,133.75,133.62,133.71,26834.0,133.2601,133.3499,133.2203,133.31,26834.0
2025-05-06 14:50:00,133.7,133.76,133.6,133.76,31127.0,133.3,133.3598,133.2003,133.3598,31127.0
2025-05-06 14:55:00,133.74,133.87,133.73,133.87,29076.0,133.3399,133.4695,133.3299,133.4695,29076.0
2025-05-06 15:00:00,133.86,133.88,133.77,133.78,39500.0,133.4595,133.4795,133.3698,133.3798,39500.0
2025-05-06 15:05:00,133.77,133.78,133.6,133.67,24600.0,133.3698,133.3798,133.2003,133.2701,24600.0
2025-05-06 15:10:00,133.66,133.74,133.56,133.72,48620.0,133.2601,133.3399,133.1604,133.32,48620.0
2025-05-06 15:15:00,133.72,133.79,133.68,133.68,21627.0,133.32,133.3897,133.2801,133.2801,21627.0
2025-05-06 15:20:00,133.67,133.71,133.64,133.69,21262.0,133.2701,133.31,133.2402,133.29,21262.0
2025-05-06 15:25:00,133.69,133.77,133.68,133.76,42448.0,133.29,133.3698,133.2801,133.3598,42448.0
2025-05-06 15:30:00,133.76,133.87,133.74,133.79,49009.0,133.3598,133.4695,133.3399,133.3897,49009.0
2025-05-06 15:35:00,133.81,133.85,133.68,133.74,46815.0,133.4097,133.4496,133.2801,133.3399,46815.0
2025-05-06 15:40:00,133.73,133.86,133.72,133.86,72152.0,133.3299,133.4595,133.32,133.4595,72152.0
2025-05-06 15:45:00,133.86,133.9,133.76,133.77,95775.0,133.4595,133.4994,133.3598,133.3698,95775.0
2025-05-06 15:50:00,133.77,133.78,133.48,133.59,219494.0,133.3698,133.3798,133.0807,133.1903,219494.0
2025-05-06 15:55:00,133.58,133.67,133.39,133.43,391669.0,133.1804,133.2701,132.9909,133.0308,391669.0
2025-05-07 09:30:00,133.7,134.21,133.66,133.71,185830.0,133.3,133.8085,133.2601,133.31,185830.0
2025-05-07 09:35:00,133.69,133.83,133.53,133.7,144912.0,133.29,133.4296,133.1305,133.3,144912.0
2025-05-07 09:40:00,133.7,133.9,133.7,133.78,121754.0,133.3,133.4994,133.3,133.3798,121754.0
2025-05-07 09:45:00,133.8,133.85,133.57,133.65,138393.0,133.3997,133.4496,133.1704,133.2502,138393.0
2025-05-07 09:50:00,133.65,133.94,133.62,133.79,48900.0,133.2502,133.5393,133.2203,133.3897,48900.0
2025-05-07 09:55:00,133.79,134.07,133.79,134.04,90468.0,133.3897,133.6689,133.3897,133.639,90468.0
2025-05-07 10:00:00,134.05,134.17,133.95,134.05,48342.0,133.649,133.7686,133.5493,133.649,48342.0
2025-05-07 10:05:00,134.06,134.22,134.02,134.18,37031.0,133.6589,133.8185,133.6191,133.7786,37031.0
2025-05-07 10:10:00,134.17,134.19,133.97,134.03,67165.0,133.7686,133.7885,133.5692,133.629,67165.0
2025-05-07 10:15:00,134.04,134.07,133.92,133.99,30301.0,133.639,133.6689,133.5194,133.5891,30301.0
2025-05-07 10:20:00,133.99,134.04,133.77,133.88,28763.0,133.5891,133.639,133.3698,133.4795,28763.0
2025-05-07 10:25:00,133.87,133.92,133.73,133.9,20699.0,133.4695,133.5194,133.3299,133.4994,20699.0
2025-05-07 10:30:00,133.89,133.94,133.75,133.81,42779.0,133.4894,133.5393,133.3499,133.4097,42779.0
2025-05-07 10:35:00,133.83,133.84,133.75,133.84,21243.0,133.4296,133.4396,133.3499,133.4396,21243.0
2025-05-07 10:40:00,133.83,133.87,133.77,133.85,18237.0,133.4296,133.4695,133.3698,133.4496,18237.0
2025-05-07 10:45:00,133.85,133.92,133.82,133.84,16143.0,133.4496,133.5194,133.4197,133.4396,16143.0
2025-05-07 10:50:00,133.81,133.86,133.56,133.61,40541.0,133.4097,133.4595,133.1604,133.2103,40541.0
2025-05-07 10:55:00,133.58,133.73,133.49,133.69,33528.0,133.1804,133.3299,133.0906,133.29,33528.0
2025-05-07 11:00:00,133.69,133.69,133.48,133.62,53301.0,133.29,133.29,133.0807,133.2203,53301.0
2025-05-07 11:05:00,133.62,133.8,133.58,133.77,41453.0,133.2203,133.3997,133.1804,133.3698,41453.0
2025-05-07 11:10:00,133.77,133.79,133.58,133.62,17173.0,133.3698,133.3897,133.1804,133.2203,17173.0
2025-05-07 11:15:00,133.63,133.76,133.61,133.71,19356.0,133.2302,133.3598,133.2103,133.31,19356.0
2025-05-07 11:20:00,133.69,133.88,133.67,133.88,26356.0,133.29,133.4795,133.2701,133.4795,26356.0
2025-05-07 11:25:00,133.87,133.92,133.82,133.92,12656.0,133.4695,133.5194,133.4197,133.5194,12656.0
2025-05-07 11:30:00,133.91,134.04,133.89,133.97,14851.0,133.5094,133.639,133.4894,133.5692,14851.0
2025-05-07 11:35:00,133.99,134.09,133.93,134.05,9502.0,133.5891,133.6888,133.5293,133.649,9502.0
2025-05-07 11:40:00,134.09,134.2,134.08,134.16,14211.0,133.6888,133.7985,133.6789,133.7586,14211.0
2025-05-07 11:45:00,134.17,134.17,133.95,133.98,36930.0,133.7686,133.7686,133.5493,133.5792,36930.0
2025-05-07 11:50:00,133.99,134.12,133.96,134.07,29850.0,133.5891,133.7188,133.5592,133.6689,29850.0
2025-05-07 11:55:00,134.1,134.21,134.09,134.16,21970.0,133.6988,133.8085,133.6888,133.7586,21970.0
2025-05-07 12:00:00,134.15,134.19,134.09,134.13,21821.0,133.7487,133.7885,133.6888,133.7287,21821.0
2025-05-07 12:05:00,134.14,134.2,134.06,134.17,15025.0,133.7387,133.7985,133.6589,133.7686,15025.0
2025-05-07 12:10:00,134.18,134.27,134.16,134.27,10231.0,133.7786,133.8683,133.7586,133.8683,10231.0
2025-05-07 12:15:00,134.26,134.38,134.23,134.38,10194.0,133.8583,133.978,133.8284,133.978,10194.0
2025-05-07 12:20:00,134.38,134.39,134.17,134.2,16554.0,133.978,133.988,133.7686,133.7985,16554.0
2025-05-07 12:25:00,134.19,134.25,134.13,134.16,25315.0,133.7885,133.8484,133.7287,133.7586,25315.0
2025-05-07 12:30:00,134.17,134.24,134.13,134.23,7775.0,133.7686,133.8384,133.7287,133.8284,7775.0
2025-05-07 12:35:00,134.24,134.33,134.21,134.33,14528.0,133.8384,133.9281,133.8085,133.9281,14528.0
2025-05-07 12:40:00,134.34,134.47,134.34,134.46,8733.0,133.9381,134.0677,133.9381,134.0577,8733.0
2025-05-07 12:45:00,134.45,134.47,134.39,134.43,8851.0,134.0478,134.0677,133.988,134.0278,8851.0
2025-05-07 12:50:00,134.45,134.55,134.43,134.52,9123.0,134.0478,134.1475,134.0278,134.1176,9123.0
2025-05-07 12:55:00,134.53,134.62,134.53,134.56,14561.0,134.1275,134.2173,134.1275,134.1574,14561.0
2025-05-07 13:00:00,134.56,134.64,134.52,134.61,18644.0,134.1574,134.2372,134.1176,134.2073,18644.0
2025-05-07 13:05:00,134.62,134.65,134.58,134.63,10685.0,134.2173,134.2472,134.1774,134.2272,10685.0
2025-05-07 13:10:00,134.65,134.74,134.62,134.71,9571.0,134.2472,134.3369,134.2173,134.307,9571.0
2025-05-07 13:15:00,134.72,134.73,134.61,134.62,9665.0,134.317,134.3269,134.2073,134.2173,9665.0
2025-05-07 13:20:00,134.61,134.66,134.49,134.66,32622.0,134.2073,134.2571,134.0877,134.2571,32622.0
2025-05-07 13:25:00,134.66,134.67,134.57,134.58,13670.0,134.2571,134.2671,134.1674,134.1774,13670.0
2025-05-07 13:30:00,134.58,134.61,134.47,134.49,14239.0,134.1774,134.2073,134.0677,134.0877,14239.0
2025-05-07 13:35:00,134.49,134.49,134.35,134.39,32250.0,134.0877,134.0877,133.9481,133.988,32250.0
2025-05-07 13:40:00,134.39,134.43,134.35,134.36,14070.0,133.988,134.0278,133.9481,133.958,14070.0
2025-05-07 13:45:00,134.36,134.44,134.35,134.4,43730.0,133.958,134.0378,133.9481,133.9979,43730.0
2025-05-07 13:50:00,134.41,134.41,133.98,134.09,162635.0,134.0079,134.0079,133.5792,133.6888,162635.0
2025-05-07 13:55:00,134.08,134.14,133.97,134.02,83193.0,133.6789,133.7387,133.5692,133.6191,83193.0
2025-05-07 14:00:00,134.02,134.37,133.88,134.22,82619.0,133.6191,133.968,133.4795,133.8185,82619.0
2025-05-07 14:05:00,134.2,134.2,133.42,133.59,79684.0,133.7985,133.7985,133.0209,133.1903,79684.0
2025-05-07 14:10:00,133.57,133.76,133.48,133.54,40834.0,133.1704,133.3598,133.0807,133.1405,40834.0
2025-05-07 14:15:00,133.53,133.65,133.46,133.63,42775.0,133.1305,133.2502,133.0607,133.2302,42775.0
2025-05-07 14:20:00,133.64,133.81,133.58,133.63,32246.0,133.2402,133.4097,133.1804,133.2302,32246.0
2025-05-07 14:25:00,133.63,133.84,133.63,133.74,130871.0,133.2302,133.4396,133.2302,133.3399,130871.0
2025-05-07 14:30:00,133.73,134.1,133.64,134.06,53367.0,133.3299,133.6988,133.2402,133.6589,53367.0
2025-05-07 14:35:00,134.08,134.26,133.93,134.24,69388.0,133.6789,133.8583,133.5293,133.8384,69388.0
2025-05-07 14:40:00,134.23,134.32,134.11,134.12,42203.0,133.8284,133.9182,133.7088,133.7188,42203.0
2025-05-07 14:45:00,134.14,134.2,133.59,133.74,66528.0,133.7387,133.7985,133.1903,133.3399,66528.0
2025-05-07 14:50:00,133.81,133.91,133.63,133.85,39457.0,133.4097,133.5094,133.2302,133.4496,39457.0
2025-05-07 14:55:00,133.88,134.48,133.88,134.42,47535.0,133.4795,134.0777,133.4795,134.0179,47535.0
2025-05-07 15:00:00,134.39,134.4,134.15,134.25,24910.0,133.988,133.9979,133.7487,133.8484,24910.0
2025-05-07 15:05:00,134.22,134.38,134.16,134.32,35418.0,133.8185,133.978,133.7586,133.9182,35418.0
2025-05-07 15:10:00,134.33,134.36,134.06,134.19,63831.0,133.9281,133.958,133.6589,133.7885,63831.0
2025-05-07 15:15:00,134.21,134.3,134.03,134.3,55019.0,133.8085,133.8982,133.629,133.8982,55019.0
2025-05-07 15:20:00,134.32,134.32,134.05,134.09,86308.0,133.9182,133.9182,133.649,133.6888,86308.0
2025-05-07 15:25:00,134.09,134.09,133.66,133.7,80226.0,133.6888,133.6888,133.2601,133.3,80226.0
2025-05-07 15:30:00,133.69,133.79,133.5,133.53,85457.0,133.29,133.3897,133.1006,133.1305,85457.0
2025-05-07 15:35:00,133.54,133.87,133.49,133.75,79430.0,133.1405,133.4695,133.0906,133.3499,79430.0
2025-05-07 15:40:00,133.72,134.64,133.7,134.22,212276.0,133.32,134.2372,133.3,133.8185,212276.0
2025-05-07 15:45:00,134.22,134.4,133.95,134.03,178276.0,133.8185,133.9979,133.5493,133.629,178276.0
2025-05-07 15:50:00,134.02,134.14,133.74,134.05,141740.0,133.6191,133.7387,133.3399,133.649,141740.0
2025-05-07 15:55:00,134.06,134.28,133.95,134.11,345620.0,133.6589,133.8783,133.5493,133.7088,345620.0
2025-05-08 09:30:00,135.19,135.52,134.94,135.04,132870.0,134.7856,135.1146,134.5363,134.636,132870.0
2025-05-08 09:35:00,135.03,135.19,134.96,135.0,65784.0,134.626,134.7856,134.5562,134.5961,65784.0
2025-05-08 09:40:00,135.0,135.26,135.0,135.17,168860.0,134.5961,134.8553,134.5961,134.7656,168860.0
2025-05-08 09:45:00,135.16,135.18,135.02,135.1,56319.0,134.7556,134.7756,134.6161,134.6958,56319.0
2025-05-08 09:50:00,135.1,135.22,135.06,135.18,24799.0,134.6958,134.8155,134.6559,134.7756,24799.0
2025-05-08 09:55:00,135.18,135.33,135.14,135.19,27225.0,134.7756,134.9251,134.7357,134.7856,27225.0
2025-05-08 10:00:00,135.2,135.41,135.18,135.37,46876.0,134.7955,135.0049,134.7756,134.965,46876.0
2025-05-08 10:05:00,135.36,135.37,135.11,135.21,105111.0,134.955,134.965,134.7058,134.8055,105111.0
2025-05-08 10:10:00,135.2,135.2,134.95,135.11,38721.0,134.7955,134.7955,134.5463,134.7058,38721.0
2025-05-08 10:15:00,135.12,135.3,135.09,135.26,21279.0,134.7158,134.8952,134.6859,134.8553,21279.0
2025-05-08 10:20:00,135.3,135.52,135.28,135.46,523311.0,134.8952,135.1146,134.8753,135.0548,523311.0
2025-05-08 10:25:00,135.46,135.72,135.43,135.7,59291.0,135.0548,135.314,135.0248,135.294,59291.0
2025-05-08 10:30:00,135.71,135.9,135.68,135.79,47713.0,135.304,135.4934,135.2741,135.3838,47713.0
2025-05-08 10:35:00,135.79,135.82,135.46,135.51,67534.0,135.3838,135.4137,135.0548,135.1046,67534.0
2025-05-08 10:40:00,135.5,135.61,135.46,135.59,47304.0,135.0946,135.2043,135.0548,135.1844,47304.0
2025-05-08 10:45:00,135.59,135.61,135.47,135.5,37316.0,135.1844,135.2043,135.0647,135.0946,37316.0
2025-05-08 10:50:00,135.49,135.68,135.21,135.32,69793.0,135.0847,135.2741,134.8055,134.9152,69793.0
2025-05-08 10:55:00,135.34,135.49,135.15,135.35,85773.0,134.9351,135.0847,134.7457,134.9451,85773.0
2025-05-08 11:00:00,135.33,135.45,135.21,135.34,86101.0,134.9251,135.0448,134.8055,134.9351,86101.0
2025-05-08 11:05:00,135.35,135.71,135.34,135.69,34887.0,134.9451,135.304,134.9351,135.2841,34887.0
2025-05-08 11:10:00,135.7,135.82,135.67,135.79,38964.0,135.294,135.4137,135.2641,135.3838,38964.0
2025-05-08 11:15:00,135.77,135.95,135.76,135.95,25172.0,135.3638,135.5433,135.3539,135.5433,25172.0
2025-05-08 11:20:00,135.94,136.23,135.94,136.21,111516.0,135.5333,135.8224,135.5333,135.8025,111516.0
2025-05-08 11:25:00,136.22,136.46,136.22,136.24,147618.0,135.8125,136.0518,135.8125,135.8324,147618.0
2025-05-08 11:30:00,136.28,136.35,136.12,136.33,36337.0,135.8723,135.9421,135.7128,135.9221,36337.0
2025-05-08 11:35:00,136.33,136.51,136.27,136.5,63560.0,135.9221,136.1016,135.8623,136.0916,63560.0
2025-05-08 11:40:00,136.51,136.85,136.5,136.82,101363.0,136.1016,136.4406,136.0916,136.4107,101363.0
2025-05-08 11:45:00,136.84,136.97,136.75,136.95,41792.0,136.4306,136.5602,136.3409,136.5403,41792.0
2025-05-08 11:50:00,136.94,136.97,136.71,136.86,79600.0,136.5303,136.5602,136.301,136.4506,79600.0
2025-05-08 11:55:00,136.88,136.88,136.69,136.81,51751.0,136.4705,136.4705,136.2811,136.4007,51751.0
2025-05-08 12:00:00,136.81,136.94,136.81,136.91,90262.0,136.4007,136.5303,136.4007,136.5004,90262.0
2025-05-08 12:05:00,136.9,137.0,136.89,137.0,42006.0,136.4904,136.5901,136.4805,136.5901,42006.0
2025-05-08 12:10:00,137.02,137.09,136.89,137.08,53165.0,136.6101,136.6799,136.4805,136.6699,53165.0
2025-05-08 12:15:00,137.08,137.21,137.08,137.14,68841.0,136.6699,136.7995,136.6699,136.7297,68841.0
2025-05-08 12:20:00,137.14,137.2,137.03,137.06,59657.0,136.7297,136.7895,136.6201,136.65,59657.0
2025-05-08 12:25:00,137.07,137.09,136.97,136.98,60984.0,136.6599,136.6799,136.5602,136.5702,60984.0
2025-05-08 12:30:00,136.98,137.07,136.95,137.0,74243.0,136.5702,136.6599,136.5403,136.5901,74243.0
2025-05-08 12:35:00,137.01,137.13,137.0,137.11,28181.0,136.6001,136.7198,136.5901,136.6998,28181.0
2025-05-08 12:40:00,137.11,137.18,137.02,137.15,38847.0,136.6998,136.7696,136.6101,136.7397,38847.0
2025-05-08 12:45:00,137.15,137.3,137.12,137.3,65442.0,136.7397,136.8892,136.7098,136.8892,65442.0
2025-05-08 12:50:00,137.3,137.35,137.27,137.31,34952.0,136.8892,136.9391,136.8593,136.8992,34952.0
2025-05-08 12:55:00,137.31,137.35,137.27,137.31,42563.0,136.8992,136.9391,136.8593,136.8992,42563.0
2025-05-08 13:00:00,137.3,137.31,137.15,137.17,84149.0,136.8892,136.8992,136.7397,136.7596,84149.0
2025-05-08 13:05:00,137.15,137.16,137.06,137.06,52091.0,136.7397,136.7497,136.65,136.65,52091.0
2025-05-08 13:10:00,137.07,137.07,136.95,137.0,51621.0,136.6599,136.6599,136.5403,136.5901,51621.0
2025-05-08 13:15:00,137.02,137.03,136.92,136.94,42815.0,136.6101,136.6201,136.5104,136.5303,42815.0
2025-05-08 13:20:00,136.94,137.07,136.91,137.05,47546.0,136.5303,136.6599,136.5004,136.64,47546.0
2025-05-08 13:25:00,137.05,137.05,136.96,137.0,39838.0,136.64,136.64,136.5503,136.5901,39838.0
2025-05-08 13:30:00,137.0,137.07,136.83,136.84,68855.0,136.5901,136.6599,136.4207,136.4306,68855.0
2025-05-08 13:35:00,136.85,136.94,136.77,136.93,52176.0,136.4406,136.5303,136.3608,136.5204,52176.0
2025-05-08 13:40:00,136.93,136.96,136.84,136.92,33377.0,136.5204,136.5503,136.4306,136.5104,33377.0
2025-05-08 13:45:00,136.93,136.94,136.78,136.86,27110.0,136.5204,136.5303,136.3708,136.4506,27110.0
2025-05-08 13:50:00,136.86,136.91,136.79,136.86,24627.0,136.4506,136.5004,136.3808,136.4506,24627.0
2025-05-08 13:55:00,136.85,136.86,136.55,136.59,32972.0,136.4406,136.4506,136.1415,136.1814,32972.0
2025-05-08 14:00:00,136.58,136.66,136.49,136.55,61605.0,136.1714,136.2512,136.0817,136.1415,61605.0
2025-05-08 14:05:00,136.56,136.66,136.52,136.63,95046.0,136.1515,136.2512,136.1116,136.2213,95046.0
2025-05-08 14:10:00,136.65,136.72,136.57,136.64,29731.0,136.2412,136.311,136.1614,136.2312,29731.0
2025-05-08 14:15:00,136.65,136.77,136.63,136.72,84141.0,136.2412,136.3608,136.2213,136.311,84141.0
2025-05-08 14:20:00,136.73,136.77,136.6,136.62,29189.0,136.321,136.3608,136.1913,136.2113,29189.0
2025-05-08 14:25:00,136.63,136.7,136.61,136.65,24706.0,136.2213,136.291,136.2013,136.2412,24706.0
2025-05-08 14:30:00,136.65,136.86,136.65,136.81,93864.0,136.2412,136.4506,136.2412,136.4007,93864.0
2025-05-08 14:35:00,136.81,136.86,136.8,136.81,41999.0,136.4007,136.4506,136.3907,136.4007,41999.0
2025-05-08 14:40:00,136.81,136.93,136.81,136.9,65806.0,136.4007,136.5204,136.4007,136.4904,65806.0
2025-05-08 14:45:00,136.9,136.95,136.88,136.92,32593.0,136.4904,136.5403,136.4705,136.5104,32593.0
2025-05-08 14:50:00,136.91,136.92,136.79,136.86,29655.0,136.5004,136.5104,136.3808,136.4506,29655.0
2025-05-08 14:55:00,136.85,136.87,136.76,136.78,58309.0,136.4406,136.4605,136.3509,136.3708,58309.0
2025-05-08 15:00:00,136.78,136.79,136.64,136.69,69799.0,136.3708,136.3808,136.2312,136.2811,69799.0
2025-05-08 15:05:00,136.69,136.71,136.58,136.61,122271.0,136.2811,136.301,136.1714,136.2013,122271.0
2025-05-08 15:10:00,136.61,136.63,136.54,136.56,141817.0,136.2013,136.2213,136.1315,136.1515,141817.0
2025-05-08 15:15:00,136.56,136.67,136.53,136.66,41617.0,136.1515,136.2611,136.1215,136.2512,41617.0
2025-05-08 15:20:00,136.66,136.99,136.64,136.84,176866.0,136.2512,136.5802,136.2312,136.4306,176866.0
2025-05-08 15:25:00,136.85,137.02,136.81,136.96,161713.0,136.4406,136.6101,136.4007,136.5503,161713.0
2025-05-08 15:30:00,136.97,136.98,136.85,136.85,100344.0,136.5602,136.5702,136.4406,136.4406,100344.0
2025-05-08 15:35:00,136.86,136.86,136.72,136.74,157472.0,136.4506,136.4506,136.311,136.3309,157472.0
2025-05-08 15:40:00,136.74,136.78,136.68,136.72,87928.0,136.3309,136.3708,136.2711,136.311,87928.0
2025-05-08 15:45:00,136.72,136.73,136.47,136.5,77064.0,136.311,136.321,136.0617,136.0916,77064.0
2025-05-08 15:50:00,136.51,136.54,136.21,136.22,243456.0,136.1016,136.1315,135.8025,135.8125,243456.0
2025-05-08 15:55:00,136.22,136.24,135.9,135.97,523764.0,135.8125,135.8324,135.4934,135.5632,523764.0
2025-05-09 09:30:00,136.27,136.56,136.27,136.56,58214.0,135.8623,136.1515,135.8623,136.1515,58214.0
2025-05-09 09:35:00,136.55,136.56,136.12,136.16,58739.0,136.1415,136.1515,135.7128,135.7527,58739.0
2025-05-09 09:40:00,136.17,136.23,136.11,136.11,44920.0,135.7626,135.8224,135.7028,135.7028,44920.0
2025-05-09 09:45:00,136.11,136.29,136.05,136.17,62390.0,135.7028,135.8823,135.643,135.7626,62390.0
2025-05-09 09:50:00,136.16,136.2,135.96,136.16,45514.0,135.7527,135.7925,135.5533,135.7527,45514.0
2025-05-09 09:55:00,136.18,136.2,136.0,136.12,30387.0,135.7726,135.7925,135.5931,135.7128,30387.0
2025-05-09 10:00:00,136.13,136.24,136.08,136.1,22921.0,135.7227,135.8324,135.6729,135.6928,22921.0
2025-05-09 10:05:00,136.1,136.16,136.03,136.12,15582.0,135.6928,135.7527,135.623,135.7128,15582.0
2025-05-09 10:10:00,136.12,136.15,135.86,135.95,26703.0,135.7128,135.7427,135.4536,135.5433,26703.0
2025-05-09 10:15:00,135.92,135.94,135.76,135.76,12991.0,135.5134,135.5333,135.3539,135.3539,12991.0
2025-05-09 10:20:00,135.74,135.77,135.6,135.61,19838.0,135.3339,135.3638,135.1943,135.2043,19838.0
2025-05-09 10:25:00,135.59,135.64,135.35,135.47,41964.0,135.1844,135.2342,134.9451,135.0647,41964.0
2025-05-09 10:30:00,135.48,135.51,135.4,135.41,27498.0,135.0747,135.1046,134.9949,135.0049,27498.0
2025-05-09 10:35:00,135.41,135.41,135.2,135.33,45790.0,135.0049,135.0049,134.7955,134.9251,45790.0
2025-05-09 10:40:00,135.31,135.63,135.29,135.63,83277.0,134.9052,135.2242,134.8853,135.2242,83277.0
2025-05-09 10:45:00,135.66,135.7,135.54,135.67,35840.0,135.2542,135.294,135.1345,135.2641,35840.0
2025-05-09 10:50:00,135.67,135.77,135.52,135.63,22541.0,135.2641,135.3638,135.1146,135.2242,22541.0
2025-05-09 10:55:00,135.62,135.72,135.6,135.62,15670.0,135.2143,135.314,135.1943,135.2143,15670.0
2025-05-09 11:00:00,135.62,135.7,135.57,135.7,15962.0,135.2143,135.294,135.1644,135.294,15962.0
2025-05-09 11:05:00,135.7,135.73,135.67,135.68,45198.0,135.294,135.3239,135.2641,135.2741,45198.0
2025-05-09 11:10:00,135.68,135.68,135.48,135.52,21625.0,135.2741,135.2741,135.0747,135.1146,21625.0
2025-05-09 11:15:00,135.51,135.62,135.47,135.54,25263.0,135.1046,135.2143,135.0647,135.1345,25263.0
2025-05-09 11:20:00,135.52,135.53,135.45,135.5,10940.0,135.1146,135.1245,135.0448,135.0946,10940.0
2025-05-09 11:25:00,135.5,135.59,135.44,135.56,174727.0,135.0946,135.1844,135.0348,135.1545,174727.0
2025-05-09 11:30:00,135.55,135.64,135.46,135.64,54115.0,135.1445,135.2342,135.0548,135.2342,54115.0
2025-05-09 11:35:00,135.66,135.71,135.59,135.65,33287.0,135.2542,135.304,135.1844,135.2442,33287.0
2025-05-09 11:40:00,135.67,135.72,135.6,135.68,16237.0,135.2641,135.314,135.1943,135.2741,16237.0
2025-05-09 11:45:00,135.72,135.76,135.67,135.76,38952.0,135.314,135.3539,135.2641,135.3539,38952.0
2025-05-09 11:50:00,135.75,135.9,135.72,135.83,30596.0,135.3439,135.4934,135.314,135.4236,30596.0
2025-05-09 11:55:00,135.8,135.89,135.79,135.87,7405.0,135.3937,135.4835,135.3838,135.4635,7405.0
2025-05-09 12:00:00,135.88,135.89,135.58,135.6,41144.0,135.4735,135.4835,135.1744,135.1943,41144.0
2025-05-09 12:05:00,135.59,135.73,135.56,135.6,28154.0,135.1844,135.3239,135.1545,135.1943,28154.0
2025-05-09 12:10:00,135.6,135.62,135.45,135.6,18649.0,135.1943,135.2143,135.0448,135.1943,18649.0
2025-05-09 12:15:00,135.66,135.67,135.53,135.64,31919.0,135.2542,135.2641,135.1245,135.2342,31919.0
2025-05-09 12:20:00,135.63,135.73,135.62,135.68,17440.0,135.2242,135.3239,135.2143,135.2741,17440.0
2025-05-09 12:25:00,135.67,135.69,135.54,135.55,38784.0,135.2641,135.2841,135.1345,135.1445,38784.0
2025-05-09 12:30:00,135.53,135.63,135.51,135.56,34708.0,135.1245,135.2242,135.1046,135.1545,34708.0
2025-05-09 12:35:00,135.59,135.78,135.59,135.64,35519.0,135.1844,135.3738,135.1844,135.2342,35519.0
2025-05-09 12:40:00,135.65,135.72,135.6,135.61,13759.0,135.2442,135.314,135.1943,135.2043,13759.0
2025-05-09 12:45:00,135.61,135.62,135.5,135.55,16524.0,135.2043,135.2143,135.0946,135.1445,16524.0
2025-05-09 12:50:00,135.55,135.68,135.55,135.68,8802.0,135.1445,135.2741,135.1445,135.2741,8802.0
2025-05-09 12:55:00,135.69,135.71,135.58,135.61,11963.0,135.2841,135.304,135.1744,135.2043,11963.0
2025-05-09 13:00:00,135.61,135.66,135.6,135.61,17763.0,135.2043,135.2542,135.1943,135.2043,17763.0
2025-05-09 13:05:00,135.6,135.67,135.5,135.67,20568.0,135.1943,135.2641,135.0946,135.2641,20568.0
2025-05-09 13:10:00,135.67,135.73,135.62,135.64,7495.0,135.2641,135.3239,135.2143,135.2342,7495.0
2025-05-09 13:15:00,135.6,135.81,135.6,135.78,12713.0,135.1943,135.4037,135.1943,135.3738,12713.0
2025-05-09 13:20:00,135.8,135.91,135.58,135.89,110703.0,135.3937,135.5034,135.1744,135.4835,110703.0
2025-05-09 13:25:00,135.9,135.95,135.88,135.92,17476.0,135.4934,135.5433,135.4735,135.5134,17476.0
2025-05-09 13:30:00,135.92,135.96,135.84,135.91,17436.0,135.5134,135.5533,135.4336,135.5034,17436.0
2025-05-09 13:35:00,135.92,136.06,135.92,136.04,31423.0,135.5134,135.653,135.5134,135.633,31423.0
2025-05-09 13:40:00,136.04,136.16,136.01,136.12,12961.0,135.633,135.7527,135.6031,135.7128,12961.0
2025-05-09 13:45:00,136.12,136.17,136.09,136.14,13669.0,135.7128,135.7626,135.6829,135.7327,13669.0
2025-05-09 13:50:00,136.14,136.15,136.04,136.13,30459.0,135.7327,135.7427,135.633,135.7227,30459.0
2025-05-09 13:55:00,136.11,136.2,136.1,136.17,31371.0,135.7028,135.7925,135.6928,135.7626,31371.0
2025-05-09 14:00:00,136.15,136.18,136.06,136.06,15766.0,135.7427,135.7726,135.653,135.653,15766.0
2025-05-09 14:05:00,136.03,136.04,135.95,135.96,40252.0,135.623,135.633,135.5433,135.5533,40252.0
2025-05-09 14:10:00,135.94,135.98,135.9,135.97,13648.0,135.5333,135.5732,135.4934,135.5632,13648.0
2025-05-09 14:15:00,135.97,136.04,135.85,135.92,18773.0,135.5632,135.633,135.4436,135.5134,18773.0
2025-05-09 14:20:00,135.91,135.99,135.88,135.93,12131.0,135.5034,135.5832,135.4735,135.5233,12131.0
2025-05-09 14:25:00,135.93,135.94,135.79,135.83,36876.0,135.5233,135.5333,135.3838,135.4236,36876.0
2025-05-09 14:30:00,135.84,135.95,135.81,135.95,10876.0,135.4336,135.5433,135.4037,135.5433,10876.0
2025-05-09 14:35:00,135.93,135.95,135.86,135.92,27284.0,135.5233,135.5433,135.4536,135.5134,27284.0
2025-05-09 14:40:00,135.93,135.98,135.92,135.94,16177.0,135.5233,135.5732,135.5134,135.5333,16177.0
2025-05-09 14:45:00,135.94,136.06,135.92,136.03,19211.0,135.5333,135.653,135.5134,135.623,19211.0
2025-05-09 14:50:00,136.03,136.09,135.99,136.03,46674.0,135.623,135.6829,135.5832,135.623,46674.0
2025-05-09 14:55:00,136.04,136.08,136.03,136.03,109493.0,135.633,135.6729,135.623,135.623,109493.0
2025-05-09 15:00:00,136.04,136.17,136.04,136.12,30324.0,135.633,135.7626,135.633,135.7128,30324.0
2025-05-09 15:05:00,136.13,136.26,136.12,136.23,35944.0,135.7227,135.8524,135.7128,135.8224,35944.0
2025-05-09 15:10:00,136.23,136.28,136.09,136.2,19736.0,135.8224,135.8723,135.6829,135.7925,19736.0
2025-05-09 15:15:00,136.19,136.19,136.1,136.14,18544.0,135.7826,135.7826,135.6928,135.7327,18544.0
2025-05-09 15:20:00,136.15,136.15,136.02,136.12,58592.0,135.7427,135.7427,135.6131,135.7128,58592.0
2025-05-09 15:25:00,136.12,136.14,136.03,136.05,13255.0,135.7128,135.7327,135.623,135.643,13255.0
2025-05-09 15:30:00,136.02,136.06,135.86,136.0,38925.0,135.6131,135.653,135.4536,135.5931,38925.0
2025-05-09 15:35:00,136.0,136.02,135.89,135.93,16234.0,135.5931,135.6131,135.4835,135.5233,16234.0
2025-05-09 15:40:00,135.92,135.96,135.89,135.93,24709.0,135.5134,135.5533,135.4835,135.5233,24709.0
2025-05-09 15:45:00,135.93,135.97,135.82,135.9,59249.0,135.5233,135.5632,135.4137,135.4934,59249.0
2025-05-09 15:50:00,135.92,136.15,135.92,136.11,157796.0,135.5134,135.7427,135.5134,135.7028,157796.0
2025-05-09 15:55:00,136.1,136.13,135.94,136.06,224201.0,135.6928,135.7227,135.5333,135.653,224201.0
2025-05-12 09:30:00,140.31,140.31,139.06,139.12,332037.0,139.8902,139.8902,138.644,138.7038,332037.0
2025-05-12 09:35:00,139.12,139.38,139.05,139.28,319937.0,138.7038,138.963,138.634,138.8633,319937.0
2025-05-12 09:40:00,139.27,139.35,139.08,139.18,229759.0,138.8534,138.9331,138.6639,138.7636,229759.0
2025-05-12 09:45:00,139.18,139.45,139.18,139.42,347729.0,138.7636,139.0328,138.7636,139.0029,347729.0
2025-05-12 09:50:00,139.43,139.68,139.37,139.57,72847.0,139.0129,139.2621,138.9531,139.1525,72847.0
2025-05-12 09:55:00,139.58,139.58,139.14,139.24,77889.0,139.1624,139.1624,138.7237,138.8234,77889.0
2025-05-12 10:00:00,139.25,139.61,139.24,139.59,133167.0,138.8334,139.1923,138.8234,139.1724,133167.0
2025-05-12 10:05:00,139.57,139.6,139.43,139.46,109408.0,139.1525,139.1824,139.0129,139.0428,109408.0
2025-05-12 10:10:00,139.47,139.85,139.43,139.76,137436.0,139.0528,139.4316,139.0129,139.3419,137436.0
2025-05-12 10:15:00,139.77,139.92,139.61,139.61,165352.0,139.3519,139.5014,139.1923,139.1923,165352.0
2025-05-12 10:20:00,139.62,139.64,139.39,139.53,120951.0,139.2023,139.2222,138.973,139.1126,120951.0
2025-05-12 10:25:00,139.53,139.53,139.18,139.25,142482.0,139.1126,139.1126,138.7636,138.8334,142482.0
2025-05-12 10:30:00,139.26,139.28,138.98,139.27,131867.0,138.8434,138.8633,138.5642,138.8534,131867.0
2025-05-12 10:35:00,139.28,139.43,139.16,139.41,90579.0,138.8633,139.0129,138.7437,138.9929,90579.0
2025-05-12 10:40:00,139.4,139.58,139.31,139.58,93187.0,138.983,139.1624,138.8932,139.1624,93187.0
2025-05-12 10:45:00,139.57,139.6,139.43,139.56,60851.0,139.1525,139.1824,139.0129,139.1425,60851.0
2025-05-12 10:50:00,139.58,139.74,139.56,139.69,108671.0,139.1624,139.3219,139.1425,139.2721,108671.0
2025-05-12 10:55:00,139.69,139.71,139.37,139.37,59929.0,139.2721,139.292,138.9531,138.9531,59929.0
2025-05-12 11:00:00,139.38,139.53,139.36,139.45,123522.0,138.963,139.1126,138.9431,139.0328,123522.0
2025-05-12 11:05:00,139.46,139.52,139.3,139.33,47054.0,139.0428,139.1026,138.8833,138.9132,47054.0
2025-05-12 11:10:00,139.34,139.57,139.32,139.44,66818.0,138.9231,139.1525,138.9032,139.0228,66818.0
2025-05-12 11:15:00,139.44,139.52,139.36,139.39,55627.0,139.0228,139.1026,138.9431,138.973,55627.0
2025-05-12 11:20:00,139.38,139.4,139.02,139.12,48734.0,138.963,138.983,138.6041,138.7038,48734.0
2025-05-12 11:25:00,139.14,139.25,139.04,139.22,65541.0,138.7237,138.8334,138.624,138.8035,65541.0
2025-05-12 11:30:00,139.21,139.33,139.15,139.22,36041.0,138.7935,138.9132,138.7337,138.8035,36041.0
2025-05-12 11:35:00,139.2,139.26,139.1,139.17,30295.0,138.7836,138.8434,138.6839,138.7537,30295.0
2025-05-12 11:40:00,139.17,139.27,139.07,139.18,67375.0,138.7537,138.8534,138.654,138.7636,67375.0
2025-05-12 11:45:00,139.18,139.23,139.14,139.16,44573.0,138.7636,138.8135,138.7237,138.7437,44573.0
2025-05-12 11:50:00,139.18,139.18,139.07,139.17,30076.0,138.7636,138.7636,138.654,138.7537,30076.0
2025-05-12 11:55:00,139.16,139.25,139.14,139.18,22020.0,138.7437,138.8334,138.7237,138.7636,22020.0
2025-05-12 12:00:00,139.17,139.27,139.13,139.23,23406.0,138.7537,138.8534,138.7138,138.8135,23406.0
2025-05-12 12:05:00,139.25,139.42,139.25,139.41,19476.0,138.8334,139.0029,138.8334,138.9929,19476.0
2025-05-12 12:10:00,139.42,139.43,139.33,139.39,33496.0,139.0029,139.0129,138.9132,138.973,33496.0
2025-05-12 12:15:00,139.4,139.46,139.33,139.38,23150.0,138.983,139.0428,138.9132,138.963,23150.0
2025-05-12 12:20:00,139.37,139.56,139.36,139.55,22491.0,138.9531,139.1425,138.9431,139.1325,22491.0
2025-05-12 12:25:00,139.57,139.57,139.35,139.37,82315.0,139.1525,139.1525,138.9331,138.9531,82315.0
2025-05-12 12:30:00,139.36,139.44,139.36,139.41,43205.0,138.9431,139.0228,138.9431,138.9929,43205.0
2025-05-12 12:35:00,139.41,139.5,139.37,139.47,24727.0,138.9929,139.0827,138.9531,139.0528,24727.0
2025-05-12 12:40:00,139.47,139.57,139.45,139.56,56585.0,139.0528,139.1525,139.0328,139.1425,56585.0
2025-05-12 12:45:00,139.58,139.69,139.55,139.65,17495.0,139.1624,139.2721,139.1325,139.2322,17495.0
2025-05-12 12:50:00,139.65,139.77,139.63,139.77,82437.0,139.2322,139.3519,139.2123,139.3519,82437.0
2025-05-12 12:55:00,139.78,139.81,139.75,139.79,27594.0,139.3618,139.3917,139.3319,139.3718,27594.0
2025-05-12 13:00:00,139.8,139.9,139.79,139.9,42050.0,139.3818,139.4815,139.3718,139.4815,42050.0
2025-05-12 13:05:00,139.9,140.07,139.79,140.04,55122.0,139.4815,139.651,139.3718,139.621,55122.0
2025-05-12 13:10:00,140.03,140.03,139.92,139.97,34900.0,139.6111,139.6111,139.5014,139.5513,34900.0
2025-05-12 13:15:00,139.97,140.01,139.91,139.94,24724.0,139.5513,139.5911,139.4914,139.5213,24724.0
2025-05-12 13:20:00,139.94,139.94,139.81,139.87,29590.0,139.5213,139.5213,139.3917,139.4516,29590.0
2025-05-12 13:25:00,139.86,139.95,139.84,139.88,26953.0,139.4416,139.5313,139.4216,139.4615,26953.0
2025-05-12 13:30:00,139.87,140.0,139.87,139.88,40419.0,139.4516,139.5812,139.4516,139.4615,40419.0
2025-05-12 13:35:00,139.89,139.96,139.8,139.96,56566.0,139.4715,139.5413,139.3818,139.5413,56566.0
2025-05-12 13:40:00,139.95,140.03,139.92,140.01,25444.0,139.5313,139.6111,139.5014,139.5911,25444.0
2025-05-12 13:45:00,140.03,140.06,139.98,140.01,28583.0,139.6111,139.641,139.5612,139.5911,28583.0
2025-05-12 13:50:00,140.02,140.1,140.01,140.09,30524.0,139.6011,139.6809,139.5911,139.6709,30524.0
2025-05-12 13:55:00,140.09,140.11,139.96,139.96,32524.0,139.6709,139.6908,139.5413,139.5413,32524.0
2025-05-12 14:00:00,139.97,140.1,139.95,140.1,34613.0,139.5513,139.6809,139.5313,139.6809,34613.0
2025-05-12 14:05:00,140.1,140.1,140.01,140.03,30560.0,139.6809,139.6809,139.5911,139.6111,30560.0
2025-05-12 14:10:00,140.04,140.07,139.94,140.03,38733.0,139.621,139.651,139.5213,139.6111,38733.0
2025-05-12 14:15:00,140.02,140.17,140.01,140.17,30056.0,139.6011,139.7507,139.5911,139.7507,30056.0
2025-05-12 14:20:00,140.17,140.19,140.11,140.14,43796.0,139.7507,139.7706,139.6908,139.7207,43796.0
2025-05-12 14:25:00,140.14,140.15,140.05,140.11,27705.0,139.7207,139.7307,139.631,139.6908,27705.0
2025-05-12 14:30:00,140.11,140.21,140.11,140.14,42893.0,139.6908,139.7905,139.6908,139.7207,42893.0
2025-05-12 14:35:00,140.14,140.2,140.07,140.16,31936.0,139.7207,139.7806,139.651,139.7407,31936.0
2025-05-12 14:40:00,140.17,140.23,140.1,140.12,25094.0,139.7507,139.8105,139.6809,139.7008,25094.0
2025-05-12 14:45:00,140.12,140.2,140.06,140.09,32279.0,139.7008,139.7806,139.641,139.6709,32279.0
2025-05-12 14:50:00,140.1,140.1,139.99,140.05,42040.0,139.6809,139.6809,139.5712,139.631,42040.0
2025-05-12 14:55:00,140.06,140.12,140.02,140.06,37415.0,139.641,139.7008,139.6011,139.641,37415.0
2025-05-12 15:00:00,140.06,140.19,139.98,140.19,37253.0,139.641,139.7706,139.5612,139.7706,37253.0
2025-05-12 15:05:00,140.19,140.2,140.12,140.15,43013.0,139.7706,139.7806,139.7008,139.7307,43013.0
2025-05-12 15:10:00,140.14,140.16,140.0,140.06,39507.0,139.7207,139.7407,139.5812,139.641,39507.0
2025-05-12 15:15:00,140.06,140.18,140.02,140.12,45588.0,139.641,139.7606,139.6011,139.7008,45588.0
2025-05-12 15:20:00,140.12,140.15,140.06,140.09,30356.0,139.7008,139.7307,139.641,139.6709,30356.0
2025-05-12 15:25:00,140.07,140.12,140.03,140.06,62562.0,139.651,139.7008,139.6111,139.641,62562.0
2025-05-12 15:30:00,140.06,140.21,140.04,140.13,68714.0,139.641,139.7905,139.621,139.7108,68714.0
2025-05-12 15:35:00,140.12,140.18,140.05,140.08,78973.0,139.7008,139.7606,139.631,139.6609,78973.0
2025-05-12 15:40:00,140.08,140.09,139.98,139.99,89029.0,139.6609,139.6709,139.5612,139.5712,89029.0
2025-05-12 15:45:00,140.01,140.07,139.93,140.03,103705.0,139.5911,139.651,139.5114,139.6111,103705.0
2025-05-12 15:50:00,140.02,140.23,139.98,140.14,252483.0,139.6011,139.8105,139.5612,139.7207,252483.0
2025-05-12 15:55:00,140.13,140.35,140.06,140.29,556084.0,139.7108,139.9301,139.641,139.8703,556084.0
2025-05-13 09:30:00,140.75,140.87,140.58,140.68,171387.0,140.3289,140.4486,140.1594,140.2591,171387.0
2025-05-13 09:35:00,140.7,141.05,140.7,141.05,167147.0,140.2791,140.628,140.2791,140.628,167147.0
2025-05-13 09:40:00,141.05,141.21,141.03,141.06,117466.0,140.628,140.7875,140.6081,140.638,117466.0
2025-05-13 09:45:00,141.07,141.17,141.01,141.11,176224.0,140.648,140.7477,140.5881,140.6878,176224.0
2025-05-13 09:50:00,141.12,141.17,140.93,140.95,93973.0,140.6978,140.7477,140.5084,140.5283,93973.0
2025-05-13 09:55:00,140.94,141.31,140.92,141.28,105989.0,140.5184,140.8872,140.4984,140.8573,105989.0
2025-05-13 10:00:00,141.29,141.41,141.27,141.4,101482.0,140.8673,140.9869,140.8474,140.977,101482.0
2025-05-13 10:05:00,141.4,141.43,141.23,141.43,73325.0,140.977,141.0069,140.8075,141.0069,73325.0
2025-05-13 10:10:00,141.43,141.68,141.35,141.67,132276.0,141.0069,141.2561,140.9271,141.2462,132276.0
2025-05-13 10:15:00,141.68,141.77,141.53,141.59,107495.0,141.2561,141.3459,141.1066,141.1664,107495.0
2025-05-13 10:20:00,141.59,141.69,141.52,141.6,132592.0,141.1664,141.2661,141.0966,141.1764,132592.0
2025-05-13 10:25:00,141.61,141.66,141.45,141.46,64490.0,141.1864,141.2362,141.0268,141.0368,64490.0
2025-05-13 10:30:00,141.47,141.59,141.42,141.45,101610.0,141.0468,141.1664,140.9969,141.0268,101610.0
2025-05-13 10:35:00,141.45,141.46,141.32,141.35,54106.0,141.0268,141.0368,140.8972,140.9271,54106.0
2025-05-13 10:40:00,141.34,141.39,141.2,141.21,59536.0,140.9172,140.967,140.7776,140.7875,59536.0
2025-05-13 10:45:00,141.19,141.37,141.18,141.32,62309.0,140.7676,140.9471,140.7576,140.8972,62309.0
2025-05-13 10:50:00,141.34,141.5,141.33,141.44,66047.0,140.9172,141.0767,140.9072,141.0169,66047.0
2025-05-13 10:55:00,141.44,141.53,141.42,141.46,45808.0,141.0169,141.1066,140.9969,141.0368,45808.0
2025-05-13 11:00:00,141.47,141.64,141.41,141.6,57027.0,141.0468,141.2163,140.9869,141.1764,57027.0
2025-05-13 11:05:00,141.59,141.68,141.54,141.66,77073.0,141.1664,141.2561,141.1166,141.2362,77073.0
2025-05-13 11:10:00,141.66,141.71,141.61,141.62,42481.0,141.2362,141.2861,141.1864,141.1963,42481.0
2025-05-13 11:15:00,141.62,141.68,141.6,141.67,48922.0,141.1963,141.2561,141.1764,141.2462,48922.0
2025-05-13 11:20:00,141.67,141.69,141.58,141.68,36465.0,141.2462,141.2661,141.1564,141.2561,36465.0
2025-05-13 11:25:00,141.7,141.87,141.69,141.78,87251.0,141.2761,141.4456,141.2661,141.3558,87251.0
2025-05-13 11:30:00,141.77,141.97,141.74,141.94,48860.0,141.3459,141.5453,141.316,141.5154,48860.0
2025-05-13 11:35:00,141.93,142.0,141.85,141.96,126771.0,141.5054,141.5752,141.4256,141.5353,126771.0
2025-05-13 11:40:00,141.97,142.09,141.94,142.06,46684.0,141.5453,141.6649,141.5154,141.635,46684.0
2025-05-13 11:45:00,142.07,142.18,142.02,142.04,69339.0,141.645,141.7546,141.5951,141.6151,69339.0
2025-05-13 11:50:00,142.03,142.03,141.73,141.75,338956.0,141.6051,141.6051,141.306,141.3259,338956.0
2025-05-13 11:55:00,141.74,141.79,141.7,141.72,62424.0,141.316,141.3658,141.2761,141.296,62424.0
2025-05-13 12:00:00,141.73,141.73,141.53,141.54,74802.0,141.306,141.306,141.1066,141.1166,74802.0
2025-05-13 12:05:00,141.55,141.66,141.54,141.58,84448.0,141.1265,141.2362,141.1166,141.1564,84448.0
2025-05-13 12:10:00,141.58,141.77,141.56,141.74,43643.0,141.1564,141.3459,141.1365,141.316,43643.0
2025-05-13 12:15:00,141.74,141.74,141.51,141.51,71104.0,141.316,141.316,141.0867,141.0867,71104.0
2025-05-13 12:20:00,141.52,141.6,141.5,141.59,50089.0,141.0966,141.1764,141.0767,141.1664,50089.0
2025-05-13 12:25:00,141.59,141.71,141.59,141.69,48378.0,141.1664,141.2861,141.1664,141.2661,48378.0
2025-05-13 12:30:00,141.68,141.72,141.61,141.65,44499.0,141.2561,141.296,141.1864,141.2262,44499.0
2025-05-13 12:35:00,141.64,141.76,141.64,141.74,132706.0,141.2163,141.3359,141.2163,141.316,132706.0
2025-05-13 12:40:00,141.73,141.76,141.71,141.73,44670.0,141.306,141.3359,141.2861,141.306,44670.0
2025-05-13 12:45:00,141.74,141.8,141.7,141.71,67551.0,141.316,141.3758,141.2761,141.2861,67551.0
2025-05-13 12:50:00,141.71,141.71,141.62,141.69,48584.0,141.2861,141.2861,141.1963,141.2661,48584.0
2025-05-13 12:55:00,141.69,141.71,141.63,141.64,54617.0,141.2661,141.2861,141.2063,141.2163,54617.0
2025-05-13 13:00:00,141.64,141.7,141.59,141.64,60567.0,141.2163,141.2761,141.1664,141.2163,60567.0
2025-05-13 13:05:00,141.65,141.66,141.54,141.56,27059.0,141.2262,141.2362,141.1166,141.1365,27059.0
2025-05-13 13:10:00,141.56,141.6,141.52,141.59,43513.0,141.1365,141.1764,141.0966,141.1664,43513.0
2025-05-13 13:15:00,141.58,141.74,141.57,141.72,26260.0,141.1564,141.316,141.1465,141.296,26260.0
2025-05-13 13:20:00,141.73,141.82,141.7,141.79,33766.0,141.306,141.3957,141.2761,141.3658,33766.0
2025-05-13 13:25:00,141.79,141.8,141.74,141.78,258838.0,141.3658,141.3758,141.316,141.3558,258838.0
2025-05-13 13:30:00,141.78,141.94,141.78,141.88,42968.0,141.3558,141.5154,141.3558,141.4555,42968.0
2025-05-13 13:35:00,141.88,141.89,141.73,141.74,75458.0,141.4555,141.4655,141.306,141.316,75458.0
2025-05-13 13:40:00,141.75,141.79,141.67,141.68,43279.0,141.3259,141.3658,141.2462,141.2561,43279.0
2025-05-13 13:45:00,141.69,141.76,141.66,141.72,21830.0,141.2661,141.3359,141.2362,141.296,21830.0
2025-05-13 13:50:00,141.72,141.77,141.64,141.64,36778.0,141.296,141.3459,141.2163,141.2163,36778.0
2025-05-13 13:55:00,141.64,141.66,141.56,141.59,55074.0,141.2163,141.2362,141.1365,141.1664,55074.0
2025-05-13 14:00:00,141.59,141.68,141.55,141.67,62039.0,141.1664,141.2561,141.1265,141.2462,62039.0
2025-05-13 14:05:00,141.68,141.73,141.63,141.64,35350.0,141.2561,141.306,141.2063,141.2163,35350.0
2025-05-13 14:10:00,141.64,141.76,141.63,141.76,76848.0,141.2163,141.3359,141.2063,141.3359,76848.0
2025-05-13 14:15:00,141.76,141.86,141.72,141.82,33992.0,141.3359,141.4356,141.296,141.3957,33992.0
2025-05-13 14:20:00,141.82,141.86,141.77,141.82,24461.0,141.3957,141.4356,141.3459,141.3957,24461.0
2025-05-13 14:25:00,141.81,141.86,141.79,141.79,38035.0,141.3858,141.4356,141.3658,141.3658,38035.0
2025-05-13 14:30:00,141.8,141.83,141.74,141.75,56298.0,141.3758,141.4057,141.316,141.3259,56298.0
2025-05-13 14:35:00,141.74,141.79,141.7,141.78,55246.0,141.316,141.3658,141.2761,141.3558,55246.0
2025-05-13 14:40:00,141.77,141.78,141.69,141.73,52436.0,141.3459,141.3558,141.2661,141.306,52436.0
2025-05-13 14:45:00,141.75,141.76,141.66,141.69,38696.0,141.3259,141.3359,141.2362,141.2661,38696.0
2025-05-13 14:50:00,141.69,141.81,141.66,141.8,129894.0,141.2661,141.3858,141.2362,141.3758,129894.0
2025-05-13 14:55:00,141.8,141.94,141.75,141.91,41828.0,141.3758,141.5154,141.3259,141.4855,41828.0
2025-05-13 15:00:00,141.92,141.92,141.84,141.85,34190.0,141.4954,141.4954,141.4157,141.4256,34190.0
2025-05-13 15:05:00,141.86,141.9,141.83,141.83,42372.0,141.4356,141.4755,141.4057,141.4057,42372.0
2025-05-13 15:10:00,141.83,141.95,141.82,141.94,32703.0,141.4057,141.5253,141.3957,141.5154,32703.0
2025-05-13 15:15:00,141.93,141.97,141.87,141.88,45891.0,141.5054,141.5453,141.4456,141.4555,45891.0
2025-05-13 15:20:00,141.88,141.93,141.84,141.87,47237.0,141.4555,141.5054,141.4157,141.4456,47237.0
2025-05-13 15:25:00,141.87,141.91,141.83,141.87,80747.0,141.4456,141.4855,141.4057,141.4456,80747.0
2025-05-13 15:30:00,141.86,141.96,141.85,141.93,66672.0,141.4356,141.5353,141.4256,141.5054,66672.0
2025-05-13 15:35:00,141.93,141.96,141.85,141.93,71687.0,141.5054,141.5353,141.4256,141.5054,71687.0
2025-05-13 15:40:00,141.94,141.94,141.84,141.86,107574.0,141.5154,141.5154,141.4157,141.4356,107574.0
2025-05-13 15:45:00,141.86,141.87,141.73,141.73,135658.0,141.4356,141.4456,141.306,141.306,135658.0
2025-05-13 15:50:00,141.74,141.8,141.46,141.46,276168.0,141.316,141.3758,141.0368,141.0368,276168.0
2025-05-13 15:55:00,141.45,141.47,141.24,141.27,707375.0,141.0268,141.0468,140.8175,140.8474,707375.0
2025-05-14 09:30:00,141.07,141.42,140.9,140.94,134938.0,140.648,140.9969,140.4785,140.5184,134938.0
2025-05-14 09:35:00,140.95,140.97,140.74,140.84,211932.0,140.5283,140.5483,140.319,140.4187,211932.0
2025-05-14 09:40:00,140.84,140.94,140.78,140.78,76082.0,140.4187,140.5184,140.3588,140.3588,76082.0
2025-05-14 09:45:00,140.79,140.94,140.63,140.73,65703.0,140.3688,140.5184,140.2093,140.309,65703.0
2025-05-14 09:50:00,140.7,140.83,140.62,140.77,110048.0,140.2791,140.4087,140.1993,140.3489,110048.0
2025-05-14 09:55:00,140.76,140.76,140.47,140.6,129676.0,140.3389,140.3389,140.0498,140.1794,129676.0
2025-05-14 10:00:00,140.61,140.61,140.37,140.45,51225.0,140.1893,140.1893,139.9501,140.0298,51225.0
2025-05-14 10:05:00,140.43,140.55,140.29,140.35,52590.0,140.0099,140.1295,139.8703,139.9301,52590.0
2025-05-14 10:10:00,140.3,140.49,140.21,140.48,35716.0,139.8803,140.0697,139.7905,140.0597,35716.0
2025-05-14 10:15:00,140.48,140.6,140.39,140.56,36744.0,140.0597,140.1794,139.97,140.1395,36744.0
2025-05-14 10:20:00,140.56,140.76,140.56,140.69,63461.0,140.1395,140.3389,140.1395,140.2691,63461.0
2025-05-14 10:25:00,140.69,140.74,140.64,140.67,73750.0,140.2691,140.319,140.2193,140.2492,73750.0
2025-05-14 10:30:00,140.69,140.85,140.67,140.79,85315.0,140.2691,140.4286,140.2492,140.3688,85315.0
2025-05-14 10:35:00,140.78,140.86,140.71,140.77,49782.0,140.3588,140.4386,140.289,140.3489,49782.0
2025-05-14 10:40:00,140.77,140.78,140.7,140.74,63167.0,140.3489,140.3588,140.2791,140.319,63167.0
2025-05-14 10:45:00,140.74,140.81,140.72,140.78,73683.0,140.319,140.3887,140.299,140.3588,73683.0
2025-05-14 10:50:00,140.78,140.81,140.68,140.71,50751.0,140.3588,140.3887,140.2591,140.289,50751.0
2025-05-14 10:55:00,140.72,140.72,140.58,140.62,35039.0,140.299,140.299,140.1594,140.1993,35039.0
2025-05-14 11:00:00,140.63,140.64,140.27,140.32,43656.0,140.2093,140.2193,139.8504,139.9002,43656.0
2025-05-14 11:05:00,140.32,140.41,140.2,140.41,52995.0,139.9002,139.9899,139.7806,139.9899,52995.0
2025-05-14 11:10:00,140.42,140.56,140.4,140.53,44192.0,139.9999,140.1395,139.98,140.1096,44192.0
2025-05-14 11:15:00,140.53,140.54,140.44,140.48,69217.0,140.1096,140.1196,140.0199,140.0597,69217.0
2025-05-14 11:20:00,140.49,140.75,140.48,140.75,134915.0,140.0697,140.3289,140.0597,140.3289,134915.0
2025-05-14 11:25:00,140.75,140.86,140.72,140.83,66340.0,140.3289,140.4386,140.299,140.4087,66340.0
2025-05-14 11:30:00,140.82,140.87,140.74,140.86,141182.0,140.3987,140.4486,140.319,140.4386,141182.0
2025-05-14 11:35:00,140.86,140.96,140.82,140.9,53053.0,140.4386,140.5383,140.3987,140.4785,53053.0
2025-05-14 11:40:00,140.9,140.9,140.82,140.84,36769.0,140.4785,140.4785,140.3987,140.4187,36769.0
2025-05-14 11:45:00,140.84,140.95,140.82,140.88,58822.0,140.4187,140.5283,140.3987,140.4585,58822.0
2025-05-14 11:50:00,140.89,140.93,140.82,140.87,38844.0,140.4685,140.5084,140.3987,140.4486,38844.0
2025-05-14 11:55:00,140.87,140.93,140.82,140.86,31329.0,140.4486,140.5084,140.3987,140.4386,31329.0
2025-05-14 12:00:00,140.85,140.93,140.83,140.91,57689.0,140.4286,140.5084,140.4087,140.4884,57689.0
2025-05-14 12:05:00,140.92,140.95,140.84,140.86,39673.0,140.4984,140.5283,140.4187,140.4386,39673.0
2025-05-14 12:10:00,140.86,140.91,140.79,140.8,31240.0,140.4386,140.4884,140.3688,140.3788,31240.0
2025-05-14 12:15:00,140.79,140.87,140.77,140.83,41002.0,140.3688,140.4486,140.3489,140.4087,41002.0
2025-05-14 12:20:00,140.84,140.85,140.75,140.8,31350.0,140.4187,140.4286,140.3289,140.3788,31350.0
2025-05-14 12:25:00,140.8,140.83,140.75,140.78,36034.0,140.3788,140.4087,140.3289,140.3588,36034.0
2025-05-14 12:30:00,140.78,140.91,140.78,140.87,39199.0,140.3588,140.4884,140.3588,140.4486,39199.0
2025-05-14 12:35:00,140.88,140.91,140.68,140.69,20558.0,140.4585,140.4884,140.2591,140.2691,20558.0
2025-05-14 12:40:00,140.69,140.7,140.55,140.62,27998.0,140.2691,140.2791,140.1295,140.1993,27998.0
2025-05-14 12:45:00,140.62,140.7,140.57,140.59,39054.0,140.1993,140.2791,140.1495,140.1694,39054.0
2025-05-14 12:50:00,140.59,140.69,140.59,140.68,35918.0,140.1694,140.2691,140.1694,140.2591,35918.0
2025-05-14 12:55:00,140.67,140.77,140.65,140.75,25186.0,140.2492,140.3489,140.2292,140.3289,25186.0
2025-05-14 13:00:00,140.75,140.75,140.66,140.7,40248.0,140.3289,140.3289,140.2392,140.2791,40248.0
2025-05-14 13:05:00,140.7,140.81,140.68,140.78,26634.0,140.2791,140.3887,140.2591,140.3588,26634.0
2025-05-14 13:10:00,140.79,140.79,140.65,140.73,37837.0,140.3688,140.3688,140.2292,140.309,37837.0
2025-05-14 13:15:00,140.74,140.75,140.58,140.66,52560.0,140.319,140.3289,140.1594,140.2392,52560.0
2025-05-14 13:20:00,140.65,140.65,140.44,140.5,29670.0,140.2292,140.2292,140.0199,140.0797,29670.0
2025-05-14 13:25:00,140.5,140.6,140.44,140.58,43263.0,140.0797,140.1794,140.0199,140.1594,43263.0
2025-05-14 13:30:00,140.56,140.65,140.55,140.57,33483.0,140.1395,140.2292,140.1295,140.1495,33483.0
2025-05-14 13:35:00,140.58,140.7,140.57,140.69,40488.0,140.1594,140.2791,140.1495,140.2691,40488.0
2025-05-14 13:40:00,140.69,140.72,140.45,140.47,84446.0,140.2691,140.299,140.0298,140.0498,84446.0
2025-05-14 13:45:00,140.47,140.54,140.45,140.48,30751.0,140.0498,140.1196,140.0298,140.0597,30751.0
2025-05-14 13:50:00,140.49,140.65,140.49,140.59,28430.0,140.0697,140.2292,140.0697,140.1694,28430.0
2025-05-14 13:55:00,140.59,140.64,140.56,140.63,31357.0,140.1694,140.2193,140.1395,140.2093,31357.0
2025-05-14 14:00:00,140.63,140.68,140.59,140.68,23044.0,140.2093,140.2591,140.1694,140.2591,23044.0
2025-05-14 14:05:00,140.68,140.77,140.62,140.63,32648.0,140.2591,140.3489,140.1993,140.2093,32648.0
2025-05-14 14:10:00,140.64,140.65,140.52,140.52,24921.0,140.2193,140.2292,140.0996,140.0996,24921.0
2025-05-14 14:15:00,140.53,140.67,140.53,140.64,35159.0,140.1096,140.2492,140.1096,140.2193,35159.0
2025-05-14 14:20:00,140.63,140.63,140.5,140.53,47327.0,140.2093,140.2093,140.0797,140.1096,47327.0
2025-05-14 14:25:00,140.53,140.57,140.41,140.49,27864.0,140.1096,140.1495,139.9899,140.0697,27864.0
2025-05-14 14:30:00,140.49,140.81,140.49,140.77,113832.0,140.0697,140.3887,140.0697,140.3489,113832.0
2025-05-14 14:35:00,140.78,140.82,140.7,140.77,83618.0,140.3588,140.3987,140.2791,140.3489,83618.0
2025-05-14 14:40:00,140.76,140.88,140.75,140.87,25768.0,140.3389,140.4585,140.3289,140.4486,25768.0
2025-05-14 14:45:00,140.87,140.88,140.79,140.84,16181.0,140.4486,140.4585,140.3688,140.4187,16181.0
2025-05-14 14:50:00,140.83,140.85,140.78,140.79,22404.0,140.4087,140.4286,140.3588,140.3688,22404.0
2025-05-14 14:55:00,140.78,140.78,140.7,140.74,29337.0,140.3588,140.3588,140.2791,140.319,29337.0
2025-05-14 15:00:00,140.75,140.76,140.67,140.67,67039.0,140.3289,140.3389,140.2492,140.2492,67039.0
2025-05-14 15:05:00,140.66,140.74,140.64,140.7,63048.0,140.2392,140.319,140.2193,140.2791,63048.0
2025-05-14 15:10:00,140.71,140.76,140.7,140.74,35956.0,140.289,140.3389,140.2791,140.319,35956.0
2025-05-14 15:15:00,140.73,140.79,140.71,140.72,32752.0,140.309,140.3688,140.289,140.299,32752.0
2025-05-14 15:20:00,140.72,140.74,140.51,140.56,60581.0,140.299,140.319,140.0896,140.1395,60581.0
2025-05-14 15:25:00,140.55,140.65,140.51,140.61,61781.0,140.1295,140.2292,140.0896,140.1893,61781.0
2025-05-14 15:30:00,140.61,140.68,140.57,140.63,93987.0,140.1893,140.2591,140.1495,140.2093,93987.0
2025-05-14 15:35:00,140.62,140.68,140.57,140.61,122827.0,140.1993,140.2591,140.1495,140.1893,122827.0
2025-05-14 15:40:00,140.61,140.66,140.53,140.59,107788.0,140.1893,140.2392,140.1096,140.1694,107788.0
2025-05-14 15:45:00,140.58,140.6,140.48,140.58,136315.0,140.1594,140.1794,140.0597,140.1594,136315.0
2025-05-14 15:50:00,140.59,140.84,140.59,140.71,212998.0,140.1694,140.4187,140.1694,140.289,212998.0
2025-05-14 15:55:00,140.7,140.72,140.51,140.59,450185.0,140.2791,140.299,140.0896,140.1694,450185.0
2025-05-15 09:30:00,141.0,141.36,140.8,141.24,154084.0,140.5782,140.9371,140.3788,140.8175,154084.0
2025-05-15 09:35:00,141.25,141.3,141.16,141.24,162389.0,140.8274,140.8773,140.7377,140.8175,162389.0
2025-05-15 09:40:00,141.24,141.41,141.22,141.39,99494.0,140.8175,140.9869,140.7975,140.967,99494.0
2025-05-15 09:45:00,141.39,141.39,141.2,141.21,73884.0,140.967,140.967,140.7776,140.7875,73884.0
2025-05-15 09:50:00,141.21,141.31,141.13,141.25,45330.0,140.7875,140.8872,140.7078,140.8274,45330.0
2025-05-15 09:55:00,141.26,141.36,141.22,141.3,97202.0,140.8374,140.9371,140.7975,140.8773,97202.0
2025-05-15 10:00:00,141.3,141.59,141.28,141.58,142041.0,140.8773,141.1664,140.8573,141.1564,142041.0
2025-05-15 10:05:00,141.57,141.57,141.47,141.47,57565.0,141.1465,141.1465,141.0468,141.0468,57565.0
2025-05-15 10:10:00,141.47,141.48,141.31,141.43,69991.0,141.0468,141.0567,140.8872,141.0069,69991.0
2025-05-15 10:15:00,141.43,141.46,141.3,141.45,43879.0,141.0069,141.0368,140.8773,141.0268,43879.0
2025-05-15 10:20:00,141.47,141.58,141.41,141.57,53796.0,141.0468,141.1564,140.9869,141.1465,53796.0
2025-05-15 10:25:00,141.56,141.6,141.34,141.36,59862.0,141.1365,141.1764,140.9172,140.9371,59862.0
2025-05-15 10:30:00,141.37,141.38,141.23,141.25,49670.0,140.9471,140.957,140.8075,140.8274,49670.0
2025-05-15 10:35:00,141.25,141.38,141.15,141.37,39352.0,140.8274,140.957,140.7277,140.9471,39352.0
2025-05-15 10:40:00,141.38,141.43,141.34,141.39,40896.0,140.957,141.0069,140.9172,140.967,40896.0
2025-05-15 10:45:00,141.38,141.46,141.34,141.34,29760.0,140.957,141.0368,140.9172,140.9172,29760.0
2025-05-15 10:50:00,141.33,141.46,141.31,141.44,23977.0,140.9072,141.0368,140.8872,141.0169,23977.0
2025-05-15 10:55:00,141.44,141.52,141.43,141.5,102753.0,141.0169,141.0966,141.0069,141.0767,102753.0
2025-05-15 11:00:00,141.49,141.64,141.44,141.64,53969.0,141.0667,141.2163,141.0169,141.2163,53969.0
2025-05-15 11:05:00,141.65,141.7,141.61,141.65,30445.0,141.2262,141.2761,141.1864,141.2262,30445.0
2025-05-15 11:10:00,141.65,141.74,141.65,141.69,35444.0,141.2262,141.316,141.2262,141.2661,35444.0
2025-05-15 11:15:00,141.69,141.79,141.68,141.73,45207.0,141.2661,141.3658,141.2561,141.306,45207.0
2025-05-15 11:20:00,141.73,141.88,141.7,141.8,72630.0,141.306,141.4555,141.2761,141.3758,72630.0
2025-05-15 11:25:00,141.8,141.82,141.73,141.74,24181.0,141.3758,141.3957,141.306,141.316,24181.0
2025-05-15 11:30:00,141.75,141.8,141.72,141.75,33496.0,141.3259,141.3758,141.296,141.3259,33496.0
2025-05-15 11:35:00,141.76,141.82,141.74,141.8,24767.0,141.3359,141.3957,141.316,141.3758,24767.0
2025-05-15 11:40:00,141.8,141.95,141.8,141.93,37687.0,141.3758,141.5253,141.3758,141.5054,37687.0
2025-05-15 11:45:00,141.94,141.95,141.85,141.86,29241.0,141.5154,141.5253,141.4256,141.4356,29241.0
2025-05-15 11:50:00,141.87,141.87,141.79,141.86,37890.0,141.4456,141.4456,141.3658,141.4356,37890.0
2025-05-15 11:55:00,141.86,141.98,141.86,141.97,52307.0,141.4356,141.5552,141.4356,141.5453,52307.0
2025-05-15 12:00:00,141.97,141.98,141.86,141.91,35785.0,141.5453,141.5552,141.4356,141.4855,35785.0
2025-05-15 12:05:00,141.91,142.1,141.9,142.09,39821.0,141.4855,141.6749,141.4755,141.6649,39821.0
2025-05-15 12:10:00,142.09,142.1,141.99,142.0,48286.0,141.6649,141.6749,141.5652,141.5752,48286.0
2025-05-15 12:15:00,142.0,142.01,141.87,141.88,16419.0,141.5752,141.5852,141.4456,141.4555,16419.0
2025-05-15 12:20:00,141.88,141.9,141.82,141.88,47510.0,141.4555,141.4755,141.3957,141.4555,47510.0
2025-05-15 12:25:00,141.87,141.88,141.78,141.86,14869.0,141.4456,141.4555,141.3558,141.4356,14869.0
2025-05-15 12:30:00,141.84,141.92,141.84,141.92,73171.0,141.4157,141.4954,141.4157,141.4954,73171.0
2025-05-15 12:35:00,141.9,141.97,141.85,141.94,19753.0,141.4755,141.5453,141.4256,141.5154,19753.0
2025-05-15 12:40:00,141.94,141.95,141.84,141.89,29084.0,141.5154,141.5253,141.4157,141.4655,29084.0
2025-05-15 12:45:00,141.89,141.96,141.88,141.93,16207.0,141.4655,141.5353,141.4555,141.5054,16207.0
2025-05-15 12:50:00,141.93,141.97,141.9,141.93,31371.0,141.5054,141.5453,141.4755,141.5054,31371.0
2025-05-15 12:55:00,141.93,141.98,141.89,141.97,54850.0,141.5054,141.5552,141.4655,141.5453,54850.0
2025-05-15 13:00:00,141.97,142.08,141.95,142.08,22533.0,141.5453,141.6549,141.5253,141.6549,22533.0
2025-05-15 13:05:00,142.07,142.09,141.94,141.94,20359.0,141.645,141.6649,141.5154,141.5154,20359.0
2025-05-15 13:10:00,141.93,142.0,141.92,141.99,14377.0,141.5054,141.5752,141.4954,141.5652,14377.0
2025-05-15 13:15:00,141.99,142.02,141.92,141.99,51942.0,141.5652,141.5951,141.4954,141.5652,51942.0
2025-05-15 13:20:00,141.99,142.07,141.97,142.0,50803.0,141.5652,141.645,141.5453,141.5752,50803.0
2025-05-15 13:25:00,142.0,142.01,141.91,141.92,28586.0,141.5752,141.5852,141.4855,141.4954,28586.0
2025-05-15 13:30:00,141.93,141.93,141.8,141.81,68537.0,141.5054,141.5054,141.3758,141.3858,68537.0
2025-05-15 13:35:00,141.8,141.86,141.75,141.86,43695.0,141.3758,141.4356,141.3259,141.4356,43695.0
2025-05-15 13:40:00,141.86,141.92,141.81,141.91,15340.0,141.4356,141.4954,141.3858,141.4855,15340.0
2025-05-15 13:45:00,141.91,141.95,141.85,141.89,16308.0,141.4855,141.5253,141.4256,141.4655,16308.0
2025-05-15 13:50:00,141.88,141.97,141.86,141.89,16688.0,141.4555,141.5453,141.4356,141.4655,16688.0
2025-05-15 13:55:00,141.89,141.89,141.76,141.81,35743.0,141.4655,141.4655,141.3359,141.3858,35743.0
2025-05-15 14:00:00,141.78,141.82,141.69,141.78,79973.0,141.3558,141.3957,141.2661,141.3558,79973.0
2025-05-15 14:05:00,141.78,141.86,141.75,141.81,17329.0,141.3558,141.4356,141.3259,141.3858,17329.0
2025-05-15 14:10:00,141.81,141.86,141.77,141.82,46774.0,141.3858,141.4356,141.3459,141.3957,46774.0
2025-05-15 14:15:00,141.79,141.87,141.77,141.81,25509.0,141.3658,141.4456,141.3459,141.3858,25509.0
2025-05-15 14:20:00,141.81,141.91,141.78,141.89,27021.0,141.3858,141.4855,141.3558,141.4655,27021.0
2025-05-15 14:25:00,141.89,141.95,141.86,141.95,42746.0,141.4655,141.5253,141.4356,141.5253,42746.0
2025-05-15 14:30:00,141.94,142.13,141.93,142.12,55764.0,141.5154,141.7048,141.5054,141.6948,55764.0
2025-05-15 14:35:00,142.12,142.16,142.05,142.09,22163.0,141.6948,141.7347,141.625,141.6649,22163.0
2025-05-15 14:40:00,142.1,142.17,142.1,142.14,18148.0,141.6749,141.7447,141.6749,141.7148,18148.0
2025-05-15 14:45:00,142.14,142.2,142.1,142.19,17323.0,141.7148,141.7746,141.6749,141.7646,17323.0
2025-05-15 14:50:00,142.19,142.2,142.14,142.18,27270.0,141.7646,141.7746,141.7148,141.7546,27270.0
2025-05-15 14:55:00,142.17,142.22,142.14,142.17,26546.0,141.7447,141.7945,141.7148,141.7447,26546.0
2025-05-15 15:00:00,142.17,142.22,142.14,142.22,22392.0,141.7447,141.7945,141.7148,141.7945,22392.0
2025-05-15 15:05:00,142.2,142.27,142.14,142.15,69636.0,141.7746,141.8444,141.7148,141.7247,69636.0
2025-05-15 15:10:00,142.14,142.24,142.13,142.23,33663.0,141.7148,141.8145,141.7048,141.8045,33663.0
2025-05-15 15:15:00,142.24,142.29,142.19,142.27,49451.0,141.8145,141.8643,141.7646,141.8444,49451.0
2025-05-15 15:20:00,142.27,142.31,142.23,142.29,69372.0,141.8444,141.8843,141.8045,141.8643,69372.0
2025-05-15 15:25:00,142.29,142.29,142.13,142.22,104005.0,141.8643,141.8643,141.7048,141.7945,104005.0
2025-05-15 15:30:00,142.21,142.32,142.21,142.22,83240.0,141.7846,141.8942,141.7846,141.7945,83240.0
2025-05-15 15:35:00,142.21,142.25,142.15,142.18,47641.0,141.7846,141.8244,141.7247,141.7546,47641.0
2025-05-15 15:40:00,142.18,142.24,142.15,142.22,73071.0,141.7546,141.8145,141.7247,141.7945,73071.0
2025-05-15 15:45:00,142.22,142.29,142.15,142.17,98049.0,141.7945,141.8643,141.7247,141.7447,98049.0
2025-05-15 15:50:00,142.19,142.38,142.1,142.12,262805.0,141.7646,141.954,141.6749,141.6948,262805.0
2025-05-15 15:55:00,142.12,142.22,142.0,142.21,385465.0,141.6948,141.7945,141.5752,141.7846,385465.0
2025-05-16 09:30:00,142.38,142.46,141.91,141.94,85744.0,141.954,142.0338,141.4855,141.5154,85744.0
2025-05-16 09:35:00,141.95,142.12,141.94,142.04,95234.0,141.5253,141.6948,141.5154,141.6151,95234.0
2025-05-16 09:40:00,142.05,142.14,141.98,142.07,70355.0,141.625,141.7148,141.5552,141.645,70355.0
2025-05-16 09:45:00,142.08,142.3,142.07,142.3,37121.0,141.6549,141.8743,141.645,141.8743,37121.0
2025-05-16 09:50:00,142.3,142.37,142.28,142.33,31524.0,141.8743,141.9441,141.8543,141.9042,31524.0
2025-05-16 09:55:00,142.34,142.45,142.31,142.39,32844.0,141.9142,142.0238,141.8843,141.964,32844.0
2025-05-16 10:00:00,142.33,142.35,142.15,142.31,73697.0,141.9042,141.9241,141.7247,141.8843,73697.0
2025-05-16 10:05:00,142.3,142.31,142.07,142.22,42143.0,141.8743,141.8843,141.645,141.7945,42143.0
2025-05-16 10:10:00,142.21,142.31,142.16,142.25,38630.0,141.7846,141.8843,141.7347,141.8244,38630.0
2025-05-16 10:15:00,142.28,142.43,142.25,142.39,216392.0,141.8543,142.0039,141.8244,141.964,216392.0
2025-05-16 10:20:00,142.38,142.52,142.3,142.46,47001.0,141.954,142.0936,141.8743,142.0338,47001.0
2025-05-16 10:25:00,142.43,142.55,142.42,142.46,48547.0,142.0039,142.1235,141.9939,142.0338,48547.0
2025-05-16 10:30:00,142.46,142.46,142.37,142.43,40007.0,142.0338,142.0338,141.9441,142.0039,40007.0
2025-05-16 10:35:00,142.42,142.5,142.37,142.47,29432.0,141.9939,142.0737,141.9441,142.0438,29432.0
2025-05-16 10:40:00,142.48,142.5,142.4,142.43,35654.0,142.0537,142.0737,141.974,142.0039,35654.0
2025-05-16 10:45:00,142.43,142.54,142.42,142.53,35397.0,142.0039,142.1136,141.9939,142.1036,35397.0
2025-05-16 10:50:00,142.53,142.64,142.51,142.58,49762.0,142.1036,142.2133,142.0837,142.1534,49762.0
2025-05-16 10:55:00,142.58,142.61,142.46,142.5,80507.0,142.1534,142.1834,142.0338,142.0737,80507.0
2025-05-16 11:00:00,142.5,142.58,142.5,142.56,39406.0,142.0737,142.1534,142.0737,142.1335,39406.0
2025-05-16 11:05:00,142.56,142.66,142.54,142.64,42041.0,142.1335,142.2332,142.1136,142.2133,42041.0
2025-05-16 11:10:00,142.65,142.73,142.63,142.65,70381.0,142.2232,142.303,142.2033,142.2232,70381.0
2025-05-16 11:15:00,142.66,142.69,142.6,142.65,24124.0,142.2332,142.2631,142.1734,142.2232,24124.0
2025-05-16 11:20:00,142.66,142.67,142.55,142.58,24582.0,142.2332,142.2432,142.1235,142.1534,24582.0
2025-05-16 11:25:00,142.58,142.65,142.58,142.64,15553.0,142.1534,142.2232,142.1534,142.2133,15553.0
2025-05-16 11:30:00,142.63,142.8,142.63,142.79,35260.0,142.2033,142.3728,142.2033,142.3628,35260.0
2025-05-16 11:35:00,142.8,142.84,142.72,142.74,27743.0,142.3728,142.4127,142.293,142.313,27743.0
2025-05-16 11:40:00,142.74,142.81,142.72,142.77,27350.0,142.313,142.3828,142.293,142.3429,27350.0
2025-05-16 11:45:00,142.77,142.8,142.69,142.69,47788.0,142.3429,142.3728,142.2631,142.2631,47788.0
2025-05-16 11:50:00,142.71,142.79,142.67,142.79,20249.0,142.2831,142.3628,142.2432,142.3628,20249.0
2025-05-16 11:55:00,142.79,142.83,142.77,142.81,17529.0,142.3628,142.4027,142.3429,142.3828,17529.0
2025-05-16 12:00:00,142.81,142.98,142.81,142.98,18587.0,142.3828,142.5523,142.3828,142.5523,18587.0
2025-05-16 12:05:00,142.98,143.04,142.98,143.03,37272.0,142.5523,142.6121,142.5523,142.6021,37272.0
2025-05-16 12:10:00,143.02,143.11,143.01,143.11,27036.0,142.5921,142.6819,142.5822,142.6819,27036.0
2025-05-16 12:15:00,143.11,143.24,143.1,143.15,18444.0,142.6819,142.8115,142.6719,142.7217,18444.0
2025-05-16 12:20:00,143.16,143.22,143.15,143.2,11966.0,142.7317,142.7915,142.7217,142.7716,11966.0
2025-05-16 12:25:00,143.2,143.22,143.17,143.2,15302.0,142.7716,142.7915,142.7417,142.7716,15302.0
2025-05-16 12:30:00,143.21,143.24,143.18,143.2,32650.0,142.7816,142.8115,142.7517,142.7716,32650.0
2025-05-16 12:35:00,143.21,143.27,143.2,143.24,15218.0,142.7816,142.8414,142.7716,142.8115,15218.0
2025-05-16 12:40:00,143.24,143.29,143.13,143.14,20988.0,142.8115,142.8613,142.7018,142.7118,20988.0
2025-05-16 12:45:00,143.15,143.21,143.12,143.12,28976.0,142.7217,142.7816,142.6918,142.6918,28976.0
2025-05-16 12:50:00,143.12,143.27,143.12,143.25,29452.0,142.6918,142.8414,142.6918,142.8214,29452.0
2025-05-16 12:55:00,143.26,143.3,143.25,143.25,22769.0,142.8314,142.8713,142.8214,142.8214,22769.0
2025-05-16 13:00:00,143.25,143.38,143.23,143.35,13545.0,142.8214,142.9511,142.8015,142.9211,13545.0
2025-05-16 13:05:00,143.36,143.37,143.29,143.31,14273.0,142.9311,142.9411,142.8613,142.8813,14273.0
2025-05-16 13:10:00,143.3,143.3,143.23,143.27,62920.0,142.8713,142.8713,142.8015,142.8414,62920.0
2025-05-16 13:15:00,143.28,143.41,143.28,143.35,28528.0,142.8514,142.981,142.8514,142.9211,28528.0
2025-05-16 13:20:00,143.37,143.41,143.32,143.37,16065.0,142.9411,142.981,142.8912,142.9411,16065.0
2025-05-16 13:25:00,143.38,143.4,143.37,143.39,26306.0,142.9511,142.971,142.9411,142.961,26306.0
2025-05-16 13:30:00,143.4,143.46,143.39,143.43,33307.0,142.971,143.0308,142.961,143.0009,33307.0
2025-05-16 13:35:00,143.44,143.47,143.37,143.38,30487.0,143.0109,143.0408,142.9411,142.9511,30487.0
2025-05-16 13:40:00,143.38,143.39,143.32,143.33,11741.0,142.9511,142.961,142.8912,142.9012,11741.0
2025-05-16 13:45:00,143.34,143.4,143.33,143.39,10699.0,142.9112,142.971,142.9012,142.961,10699.0
2025-05-16 13:50:00,143.38,143.39,143.29,143.31,18426.0,142.9511,142.961,142.8613,142.8813,18426.0
2025-05-16 13:55:00,143.31,143.32,143.28,143.28,20065.0,142.8813,142.8912,142.8514,142.8514,20065.0
2025-05-16 14:00:00,143.28,143.4,143.26,143.38,25952.0,142.8514,142.971,142.8314,142.9511,25952.0
2025-05-16 14:05:00,143.4,143.41,143.3,143.31,30944.0,142.971,142.981,142.8713,142.8813,30944.0
2025-05-16 14:10:00,143.31,143.38,143.26,143.34,19937.0,142.8813,142.9511,142.8314,142.9112,19937.0
2025-05-16 14:15:00,143.35,143.37,143.32,143.36,18196.0,142.9211,142.9411,142.8912,142.9311,18196.0
2025-05-16 14:20:00,143.36,143.41,143.35,143.37,24660.0,142.9311,142.981,142.9211,142.9411,24660.0
2025-05-16 14:25:00,143.36,143.41,143.35,143.4,18583.0,142.9311,142.981,142.9211,142.971,18583.0
2025-05-16 14:30:00,143.39,143.43,143.35,143.38,19999.0,142.961,143.0009,142.9211,142.9511,19999.0
2025-05-16 14:35:00,143.39,143.46,143.36,143.45,19053.0,142.961,143.0308,142.9311,143.0208,19053.0
2025-05-16 14:40:00,143.46,143.53,143.43,143.5,25724.0,143.0308,143.1006,143.0009,143.0707,25724.0
2025-05-16 14:45:00,143.5,143.57,143.5,143.56,24885.0,143.0707,143.1405,143.0707,143.1305,24885.0
2025-05-16 14:50:00,143.56,143.56,143.52,143.54,28467.0,143.1305,143.1305,143.0906,143.1106,28467.0
2025-05-16 14:55:00,143.54,143.57,143.45,143.46,27158.0,143.1106,143.1405,143.0208,143.0308,27158.0
2025-05-16 15:00:00,143.46,143.51,143.43,143.49,38763.0,143.0308,143.0807,143.0009,143.0607,38763.0
2025-05-16 15:05:00,143.49,143.59,143.48,143.54,39580.0,143.0607,143.1604,143.0508,143.1106,39580.0
2025-05-16 15:10:00,143.54,143.61,143.53,143.57,42636.0,143.1106,143.1804,143.1006,143.1405,42636.0
2025-05-16 15:15:00,143.56,143.61,143.54,143.61,33417.0,143.1305,143.1804,143.1106,143.1804,33417.0
2025-05-16 15:20:00,143.6,143.61,143.53,143.55,30416.0,143.1704,143.1804,143.1006,143.1205,30416.0
2025-05-16 15:25:00,143.56,143.56,143.49,143.51,41722.0,143.1305,143.1305,143.0607,143.0807,41722.0
2025-05-16 15:30:00,143.5,143.56,143.48,143.49,53435.0,143.0707,143.1305,143.0508,143.0607,53435.0
2025-05-16 15:35:00,143.49,143.53,143.45,143.46,82801.0,143.0607,143.1006,143.0208,143.0308,82801.0
2025-05-16 15:40:00,143.44,143.53,143.44,143.5,83201.0,143.0109,143.1006,143.0109,143.0707,83201.0
2025-05-16 15:45:00,143.5,143.64,143.45,143.54,99366.0,143.0707,143.2103,143.0208,143.1106,99366.0
2025-05-16 15:50:00,143.54,143.69,143.48,143.58,187990.0,143.1106,143.2601,143.0508,143.1505,187990.0
2025-05-16 15:55:00,143.58,143.72,143.56,143.68,616834.0,143.1505,143.29,143.1305,143.2502,616834.0
2025-05-19 09:30:00,142.43,142.84,142.39,142.76,135642.0,142.0039,142.4127,141.964,142.3329,135642.0
2025-05-19 09:35:00,142.74,142.88,142.68,142.78,144293.0,142.313,142.4526,142.2532,142.3529,144293.0
2025-05-19 09:40:00,142.78,143.02,142.77,142.98,140251.0,142.3529,142.5921,142.3429,142.5523,140251.0
2025-05-19 09:45:00,142.98,143.29,142.95,143.29,97746.0,142.5523,142.8613,142.5223,142.8613,97746.0
2025-05-19 09:50:00,143.3,143.36,143.23,143.36,111671.0,142.8713,142.9311,142.8015,142.9311,111671.0
2025-05-19 09:55:00,143.36,143.45,143.32,143.42,95945.0,142.9311,143.0208,142.8912,142.9909,95945.0
2025-05-19 10:00:00,143.42,143.63,143.36,143.61,73971.0,142.9909,143.2003,142.9311,143.1804,73971.0
2025-05-19 10:05:00,143.62,143.87,143.6,143.64,151996.0,143.1903,143.4396,143.1704,143.2103,151996.0
2025-05-19 10:10:00,143.63,143.69,143.6,143.66,50119.0,143.2003,143.2601,143.1704,143.2302,50119.0
2025-05-19 10:15:00,143.65,143.81,143.65,143.75,62707.0,143.2202,143.3798,143.2202,143.3199,62707.0
2025-05-19 10:20:00,143.75,143.78,143.64,143.67,33652.0,143.3199,143.3499,143.2103,143.2402,33652.0
2025-05-19 10:25:00,143.66,143.66,143.42,143.55,54106.0,143.2302,143.2302,142.9909,143.1205,54106.0
2025-05-19 10:30:00,143.56,143.68,143.49,143.68,52135.0,143.1305,143.2502,143.0607,143.2502,52135.0
2025-05-19 10:35:00,143.68,143.74,143.64,143.71,21868.0,143.2502,143.31,143.2103,143.2801,21868.0
2025-05-19 10:40:00,143.71,143.76,143.59,143.62,24002.0,143.2801,143.3299,143.1604,143.1903,24002.0
2025-05-19 10:45:00,143.62,143.67,143.51,143.54,42289.0,143.1903,143.2402,143.0807,143.1106,42289.0
2025-05-19 10:50:00,143.53,143.68,143.5,143.58,29943.0,143.1006,143.2502,143.0707,143.1505,29943.0
2025-05-19 10:55:00,143.58,143.58,143.5,143.52,41637.0,143.1505,143.1505,143.0707,143.0906,41637.0
2025-05-19 11:00:00,143.53,143.72,143.52,143.7,59018.0,143.1006,143.29,143.0906,143.2701,59018.0
2025-05-19 11:05:00,143.7,143.72,143.59,143.66,62704.0,143.2701,143.29,143.1604,143.2302,62704.0
2025-05-19 11:10:00,143.68,143.74,143.64,143.72,76902.0,143.2502,143.31,143.2103,143.29,76902.0
2025-05-19 11:15:00,143.71,143.75,143.67,143.75,25722.0,143.2801,143.3199,143.2402,143.3199,25722.0
2025-05-19 11:20:00,143.74,143.78,143.7,143.72,19257.0,143.31,143.3499,143.2701,143.29,19257.0
2025-05-19 11:25:00,143.74,143.74,143.6,143.61,20344.0,143.31,143.31,143.1704,143.1804,20344.0
2025-05-19 11:30:00,143.6,143.7,143.58,143.65,77313.0,143.1704,143.2701,143.1505,143.2202,77313.0
2025-05-19 11:35:00,143.66,143.8,143.64,143.79,38680.0,143.2302,143.3698,143.2103,143.3598,38680.0
2025-05-19 11:40:00,143.8,143.9,143.8,143.82,40864.0,143.3698,143.4695,143.3698,143.3897,40864.0
2025-05-19 11:45:00,143.84,143.88,143.72,143.73,22348.0,143.4097,143.4496,143.29,143.3,22348.0
2025-05-19 11:50:00,143.74,143.74,143.68,143.7,21242.0,143.31,143.31,143.2502,143.2701,21242.0
2025-05-19 11:55:00,143.7,143.78,143.68,143.77,22096.0,143.2701,143.3499,143.2502,143.3399,22096.0
2025-05-19 12:00:00,143.78,143.85,143.75,143.84,25204.0,143.3499,143.4197,143.3199,143.4097,25204.0
2025-05-19 12:05:00,143.83,143.85,143.79,143.84,11666.0,143.3997,143.4197,143.3598,143.4097,11666.0
2025-05-19 12:10:00,143.82,143.9,143.82,143.88,13673.0,143.3897,143.4695,143.3897,143.4496,13673.0
2025-05-19 12:15:00,143.89,143.93,143.82,143.82,23586.0,143.4595,143.4994,143.3897,143.3897,23586.0
2025-05-19 12:20:00,143.82,143.89,143.82,143.88,29941.0,143.3897,143.4595,143.3897,143.4496,29941.0
2025-05-19 12:25:00,143.88,144.01,143.87,143.98,38655.0,143.4496,143.5792,143.4396,143.5493,38655.0
2025-05-19 12:30:00,143.98,143.99,143.9,143.93,37101.0,143.5493,143.5592,143.4695,143.4994,37101.0
2025-05-19 12:35:00,143.93,144.02,143.93,143.99,22796.0,143.4994,143.5891,143.4994,143.5592,22796.0
2025-05-19 12:40:00,143.99,143.99,143.89,143.97,28157.0,143.5592,143.5592,143.4595,143.5393,28157.0
2025-05-19 12:45:00,143.99,144.07,143.97,144.05,19307.0,143.5592,143.639,143.5393,143.6191,19307.0
2025-05-19 12:50:00,144.06,144.19,144.06,144.17,25718.0,143.629,143.7586,143.629,143.7387,25718.0
2025-05-19 12:55:00,144.16,144.23,144.15,144.18,15738.0,143.7287,143.7985,143.7188,143.7487,15738.0
2025-05-19 13:00:00,144.18,144.26,144.14,144.25,44451.0,143.7487,143.8284,143.7088,143.8185,44451.0
2025-05-19 13:05:00,144.25,144.36,144.22,144.35,33763.0,143.8185,143.9281,143.7885,143.9182,33763.0
2025-05-19 13:10:00,144.35,144.36,144.28,144.3,23413.0,143.9182,143.9281,143.8484,143.8683,23413.0
2025-05-19 13:15:00,144.31,144.33,144.24,144.25,18377.0,143.8783,143.8982,143.8085,143.8185,18377.0
2025-05-19 13:20:00,144.25,144.33,144.23,144.32,18356.0,143.8185,143.8982,143.7985,143.8882,18356.0
2025-05-19 13:25:00,144.32,144.36,144.3,144.31,31002.0,143.8882,143.9281,143.8683,143.8783,31002.0
2025-05-19 13:30:00,144.33,144.39,144.24,144.39,64920.0,143.8982,143.958,143.8085,143.958,64920.0
2025-05-19 13:35:00,144.38,144.38,144.28,144.28,40136.0,143.9481,143.9481,143.8484,143.8484,40136.0
2025-05-19 13:40:00,144.28,144.29,144.23,144.27,34092.0,143.8484,143.8583,143.7985,143.8384,34092.0
2025-05-19 13:45:00,144.28,144.29,144.2,144.25,20417.0,143.8484,143.8583,143.7686,143.8185,20417.0
2025-05-19 13:50:00,144.25,144.29,144.2,144.24,20465.0,143.8185,143.8583,143.7686,143.8085,20465.0
2025-05-19 13:55:00,144.23,144.28,144.22,144.24,16908.0,143.7985,143.8484,143.7885,143.8085,16908.0
2025-05-19 14:00:00,144.24,144.26,144.18,144.22,19965.0,143.8085,143.8284,143.7487,143.7885,19965.0
2025-05-19 14:05:00,144.24,144.29,144.2,144.29,22500.0,143.8085,143.8583,143.7686,143.8583,22500.0
2025-05-19 14:10:00,144.29,144.29,144.18,144.25,21771.0,143.8583,143.8583,143.7487,143.8185,21771.0
2025-05-19 14:15:00,144.25,144.25,144.06,144.11,35168.0,143.8185,143.8185,143.629,143.6789,35168.0
2025-05-19 14:20:00,144.11,144.19,144.08,144.13,27850.0,143.6789,143.7586,143.649,143.6988,27850.0
2025-05-19 14:25:00,144.14,144.24,144.14,144.19,49004.0,143.7088,143.8085,143.7088,143.7586,49004.0
2025-05-19 14:30:00,144.18,144.25,144.14,144.22,34414.0,143.7487,143.8185,143.7088,143.7885,34414.0
2025-05-19 14:35:00,144.22,144.32,144.22,144.31,20266.0,143.7885,143.8882,143.7885,143.8783,20266.0
2025-05-19 14:40:00,144.31,144.34,144.24,144.28,25768.0,143.8783,143.9082,143.8085,143.8484,25768.0
2025-05-19 14:45:00,144.27,144.28,144.18,144.25,29535.0,143.8384,143.8484,143.7487,143.8185,29535.0
2025-05-19 14:50:00,144.24,144.29,144.22,144.27,30038.0,143.8085,143.8583,143.7885,143.8384,30038.0
2025-05-19 14:55:00,144.26,144.32,144.24,144.31,39891.0,143.8284,143.8882,143.8085,143.8783,39891.0
2025-05-19 15:00:00,144.31,144.35,144.18,144.22,41430.0,143.8783,143.9182,143.7487,143.7885,41430.0
2025-05-19 15:05:00,144.22,144.26,144.14,144.18,71710.0,143.7885,143.8284,143.7088,143.7487,71710.0
2025-05-19 15:10:00,144.17,144.17,144.07,144.08,31644.0,143.7387,143.7387,143.639,143.649,31644.0
2025-05-19 15:15:00,144.08,144.09,143.98,143.99,51750.0,143.649,143.6589,143.5493,143.5592,51750.0
2025-05-19 15:20:00,143.99,144.06,143.98,144.0,58767.0,143.5592,143.629,143.5493,143.5692,58767.0
2025-05-19 15:25:00,143.99,144.0,143.87,143.96,109819.0,143.5592,143.5692,143.4396,143.5293,109819.0
2025-05-19 15:30:00,143.97,144.05,143.95,143.97,77127.0,143.5393,143.6191,143.5194,143.5393,77127.0
2025-05-19 15:35:00,143.97,144.05,143.95,144.04,95247.0,143.5393,143.6191,143.5194,143.6091,95247.0
2025-05-19 15:40:00,144.03,144.05,143.99,144.03,63648.0,143.5991,143.6191,143.5592,143.5991,63648.0
2025-05-19 15:45:00,144.03,144.15,144.02,144.11,166073.0,143.5991,143.7188,143.5891,143.6789,166073.0
2025-05-19 15:50:00,144.12,144.28,144.11,144.2,189209.0,143.6888,143.8484,143.6789,143.7686,189209.0
2025-05-19 15:55:00,144.19,144.33,144.16,144.28,345989.0,143.7586,143.8982,143.7287,143.8484,345989.0
2025-05-20 09:30:00,143.64,143.95,143.64,143.84,208574.0,143.2103,143.5194,143.2103,143.4097,208574.0
2025-05-20 09:35:00,143.84,143.97,143.76,143.96,145466.0,143.4097,143.5393,143.3299,143.5293,145466.0
2025-05-20 09:40:00,143.95,144.02,143.9,143.95,31360.0,143.5194,143.5891,143.4695,143.5194,31360.0
2025-05-20 09:45:00,143.96,144.02,143.84,143.93,45391.0,143.5293,143.5891,143.4097,143.4994,45391.0
2025-05-20 09:50:00,143.91,144.15,143.87,144.05,25677.0,143.4795,143.7188,143.4396,143.6191,25677.0
2025-05-20 09:55:00,144.05,144.14,143.98,144.03,27855.0,143.6191,143.7088,143.5493,143.5991,27855.0
2025-05-20 10:00:00,144.02,144.05,143.93,144.04,97353.0,143.5891,143.6191,143.4994,143.6091,97353.0
2025-05-20 10:05:00,144.03,144.11,143.99,144.05,36764.0,143.5991,143.6789,143.5592,143.6191,36764.0
2025-05-20 10:10:00,144.03,144.11,143.99,144.11,87054.0,143.5991,143.6789,143.5592,143.6789,87054.0
2025-05-20 10:15:00,144.09,144.18,144.06,144.17,25012.0,143.6589,143.7487,143.629,143.7387,25012.0
2025-05-20 10:20:00,144.16,144.31,144.13,144.22,59884.0,143.7287,143.8783,143.6988,143.7885,59884.0
2025-05-20 10:25:00,144.22,144.35,144.21,144.25,67904.0,143.7885,143.9182,143.7786,143.8185,67904.0
2025-05-20 10:30:00,144.25,144.36,144.19,144.24,60525.0,143.8185,143.9281,143.7586,143.8085,60525.0
2025-05-20 10:35:00,144.24,144.38,144.22,144.38,46880.0,143.8085,143.9481,143.7885,143.9481,46880.0
2025-05-20 10:40:00,144.38,144.45,144.38,144.44,44777.0,143.9481,144.0179,143.9481,144.0079,44777.0
2025-05-20 10:45:00,144.45,144.46,144.29,144.3,51826.0,144.0179,144.0278,143.8583,143.8683,51826.0
2025-05-20 10:50:00,144.3,144.3,144.19,144.2,36600.0,143.8683,143.8683,143.7586,143.7686,36600.0
2025-05-20 10:55:00,144.2,144.24,144.06,144.08,25818.0,143.7686,143.8085,143.629,143.649,25818.0
2025-05-20 11:00:00,144.06,144.17,144.01,144.11,37037.0,143.629,143.7387,143.5792,143.6789,37037.0
2025-05-20 11:05:00,144.12,144.17,144.08,144.16,32005.0,143.6888,143.7387,143.649,143.7287,32005.0
2025-05-20 11:10:00,144.15,144.25,144.15,144.23,33753.0,143.7188,143.8185,143.7188,143.7985,33753.0
2025-05-20 11:15:00,144.24,144.3,144.22,144.27,32451.0,143.8085,143.8683,143.7885,143.8384,32451.0
2025-05-20 11:20:00,144.26,144.3,144.22,144.22,341534.0,143.8284,143.8683,143.7885,143.7885,341534.0
2025-05-20 11:25:00,144.22,144.28,144.2,144.25,42958.0,143.7885,143.8484,143.7686,143.8185,42958.0
2025-05-20 11:30:00,144.24,144.27,144.18,144.22,22124.0,143.8085,143.8384,143.7487,143.7885,22124.0
2025-05-20 11:35:00,144.21,144.22,144.08,144.09,13209.0,143.7786,143.7885,143.649,143.6589,13209.0
2025-05-20 11:40:00,144.09,144.09,143.93,143.93,27638.0,143.6589,143.6589,143.4994,143.4994,27638.0
2025-05-20 11:45:00,143.95,144.0,143.91,143.99,16809.0,143.5194,143.5692,143.4795,143.5592,16809.0
2025-05-20 11:50:00,143.99,144.01,143.95,143.96,17682.0,143.5592,143.5792,143.5194,143.5293,17682.0
2025-05-20 11:55:00,143.96,144.05,143.95,144.01,10533.0,143.5293,143.6191,143.5194,143.5792,10533.0
2025-05-20 12:00:00,144.02,144.05,143.91,143.94,21089.0,143.5891,143.6191,143.4795,143.5094,21089.0
2025-05-20 12:05:00,143.93,143.94,143.84,143.86,25191.0,143.4994,143.5094,143.4097,143.4296,25191.0
2025-05-20 12:10:00,143.87,143.88,143.77,143.83,27987.0,143.4396,143.4496,143.3399,143.3997,27987.0
2025-05-20 12:15:00,143.84,143.84,143.76,143.77,13372.0,143.4097,143.4097,143.3299,143.3399,13372.0
2025-05-20 12:20:00,143.77,143.85,143.73,143.73,122079.0,143.3399,143.4197,143.3,143.3,122079.0
2025-05-20 12:25:00,143.73,143.75,143.69,143.72,27520.0,143.3,143.3199,143.2601,143.29,27520.0
2025-05-20 12:30:00,143.72,143.73,143.65,143.68,24677.0,143.29,143.3,143.2202,143.2502,24677.0
2025-05-20 12:35:00,143.68,143.78,143.67,143.78,20891.0,143.2502,143.3499,143.2402,143.3499,20891.0
2025-05-20 12:40:00,143.78,143.84,143.77,143.82,11498.0,143.3499,143.4097,143.3399,143.3897,11498.0
2025-05-20 12:45:00,143.83,143.84,143.78,143.79,16902.0,143.3997,143.4097,143.3499,143.3598,16902.0
2025-05-20 12:50:00,143.8,143.83,143.78,143.81,18199.0,143.3698,143.3997,143.3499,143.3798,18199.0
2025-05-20 12:55:00,143.81,143.89,143.81,143.87,22383.0,143.3798,143.4595,143.3798,143.4396,22383.0
2025-05-20 13:00:00,143.87,144.01,143.84,143.97,26221.0,143.4396,143.5792,143.4097,143.5393,26221.0
2025-05-20 13:05:00,143.97,143.99,143.94,143.96,9978.0,143.5393,143.5592,143.5094,143.5293,9978.0
2025-05-20 13:10:00,143.95,144.02,143.92,144.0,31329.0,143.5194,143.5891,143.4894,143.5692,31329.0
2025-05-20 13:15:00,144.0,144.01,143.95,143.97,8000.0,143.5692,143.5792,143.5194,143.5393,8000.0
2025-05-20 13:20:00,143.96,143.96,143.88,143.9,9580.0,143.5293,143.5293,143.4496,143.4695,9580.0
2025-05-20 13:25:00,143.92,143.99,143.91,143.94,16719.0,143.4894,143.5592,143.4795,143.5094,16719.0
2025-05-20 13:30:00,143.96,143.99,143.91,143.97,20425.0,143.5293,143.5592,143.4795,143.5393,20425.0
2025-05-20 13:35:00,143.97,144.06,143.95,144.04,24801.0,143.5393,143.629,143.5194,143.6091,24801.0
2025-05-20 13:40:00,144.04,144.04,143.98,143.99,10673.0,143.6091,143.6091,143.5493,143.5592,10673.0
2025-05-20 13:45:00,143.99,144.0,143.93,143.93,20881.0,143.5592,143.5692,143.4994,143.4994,20881.0
2025-05-20 13:50:00,143.93,143.97,143.91,143.97,13847.0,143.4994,143.5393,143.4795,143.5393,13847.0
2025-05-20 13:55:00,143.96,144.02,143.95,144.01,21229.0,143.5293,143.5891,143.5194,143.5792,21229.0
2025-05-20 14:00:00,144.0,144.0,143.93,143.93,26668.0,143.5692,143.5692,143.4994,143.4994,26668.0
2025-05-20 14:05:00,143.94,143.95,143.8,143.81,40292.0,143.5094,143.5194,143.3698,143.3798,40292.0
2025-05-20 14:10:00,143.81,143.86,143.8,143.84,96389.0,143.3798,143.4296,143.3698,143.4097,96389.0
2025-05-20 14:15:00,143.84,143.86,143.7,143.7,37498.0,143.4097,143.4296,143.2701,143.2701,37498.0
2025-05-20 14:20:00,143.71,143.71,143.4,143.53,119901.0,143.2801,143.2801,142.971,143.1006,119901.0
2025-05-20 14:25:00,143.53,143.56,143.31,143.34,60355.0,143.1006,143.1305,142.8813,142.9112,60355.0
2025-05-20 14:30:00,143.32,143.4,143.29,143.39,56826.0,142.8912,142.971,142.8613,142.961,56826.0
2025-05-20 14:35:00,143.39,143.55,143.39,143.51,24595.0,142.961,143.1205,142.961,143.0807,24595.0
2025-05-20 14:40:00,143.5,143.52,143.4,143.49,34956.0,143.0707,143.0906,142.971,143.0607,34956.0
2025-05-20 14:45:00,143.49,143.52,143.43,143.46,26635.0,143.0607,143.0906,143.0009,143.0308,26635.0
2025-05-20 14:50:00,143.46,143.51,143.44,143.47,32416.0,143.0308,143.0807,143.0109,143.0408,32416.0
2025-05-20 14:55:00,143.47,143.55,143.47,143.49,28841.0,143.0408,143.1205,143.0408,143.0607,28841.0
2025-05-20 15:00:00,143.51,143.52,143.19,143.21,268046.0,143.0807,143.0906,142.7616,142.7816,268046.0
2025-05-20 15:05:00,143.23,143.37,143.19,143.34,79121.0,142.8015,142.9411,142.7616,142.9112,79121.0
2025-05-20 15:10:00,143.35,143.4,143.29,143.37,103656.0,142.9211,142.971,142.8613,142.9411,103656.0
2025-05-20 15:15:00,143.39,143.41,143.3,143.38,167736.0,142.961,142.981,142.8713,142.9511,167736.0
2025-05-20 15:20:00,143.38,143.42,143.33,143.36,24638.0,142.9511,142.9909,142.9012,142.9311,24638.0
2025-05-20 15:25:00,143.36,143.45,143.33,143.36,33516.0,142.9311,143.0208,142.9012,142.9311,33516.0
2025-05-20 15:30:00,143.37,143.52,143.37,143.48,59159.0,142.9411,143.0906,142.9411,143.0508,59159.0
2025-05-20 15:35:00,143.47,143.54,143.42,143.5,132546.0,143.0408,143.1106,142.9909,143.0707,132546.0
2025-05-20 15:40:00,143.5,143.53,143.45,143.47,64195.0,143.0707,143.1006,143.0208,143.0408,64195.0
2025-05-20 15:45:00,143.49,143.6,143.48,143.48,165864.0,143.0607,143.1704,143.0508,143.0508,165864.0
2025-05-20 15:50:00,143.49,143.71,143.42,143.61,162476.0,143.0607,143.2801,142.9909,143.1804,162476.0
2025-05-20 15:55:00,143.62,143.79,143.55,143.77,267627.0,143.1903,143.3598,143.1205,143.3399,267627.0
2025-05-21 09:30:00,142.82,143.16,142.82,142.98,114760.0,142.3927,142.7317,142.3927,142.5523,114760.0
2025-05-21 09:35:00,142.96,143.0,142.83,142.94,97545.0,142.5323,142.5722,142.4027,142.5124,97545.0
2025-05-21 09:40:00,142.95,143.02,142.9,142.98,92326.0,142.5223,142.5921,142.4725,142.5523,92326.0
2025-05-21 09:45:00,142.99,143.14,142.97,143.13,118922.0,142.5622,142.7118,142.5423,142.7018,118922.0
2025-05-21 09:50:00,143.12,143.2,143.05,143.19,62059.0,142.6918,142.7716,142.622,142.7616,62059.0
2025-05-21 09:55:00,143.19,143.22,143.13,143.14,100089.0,142.7616,142.7915,142.7018,142.7118,100089.0
2025-05-21 10:00:00,143.15,143.39,143.08,143.24,202413.0,142.7217,142.961,142.652,142.8115,202413.0
2025-05-21 10:05:00,143.24,143.34,143.06,143.08,91618.0,142.8115,142.9112,142.632,142.652,91618.0
2025-05-21 10:10:00,143.09,143.09,142.86,142.89,116322.0,142.6619,142.6619,142.4326,142.4625,116322.0
2025-05-21 10:15:00,142.89,143.04,142.86,143.0,46917.0,142.4625,142.6121,142.4326,142.5722,46917.0
2025-05-21 10:20:00,143.0,143.17,142.99,143.13,59189.0,142.5722,142.7417,142.5622,142.7018,59189.0
2025-05-21 10:25:00,143.12,143.12,142.85,142.85,49812.0,142.6918,142.6918,142.4226,142.4226,49812.0
2025-05-21 10:30:00,142.83,142.87,142.63,142.67,50413.0,142.4027,142.4426,142.2033,142.2432,50413.0
2025-05-21 10:35:00,142.65,142.74,142.59,142.74,71517.0,142.2232,142.313,142.1634,142.313,71517.0
2025-05-21 10:40:00,142.75,142.84,142.64,142.64,44284.0,142.3229,142.4127,142.2133,142.2133,44284.0
2025-05-21 10:45:00,142.65,142.67,142.5,142.65,55520.0,142.2232,142.2432,142.0737,142.2232,55520.0
2025-05-21 10:50:00,142.64,142.74,142.6,142.6,54290.0,142.2133,142.313,142.1734,142.1734,54290.0
2025-05-21 10:55:00,142.62,142.81,142.62,142.78,67979.0,142.1933,142.3828,142.1933,142.3529,67979.0
2025-05-21 11:00:00,142.77,142.81,142.72,142.77,68967.0,142.3429,142.3828,142.293,142.3429,68967.0
2025-05-21 11:05:00,142.77,143.01,142.75,142.96,116465.0,142.3429,142.5822,142.3229,142.5323,116465.0
2025-05-21 11:10:00,142.97,143.01,142.93,143.01,49317.0,142.5423,142.5822,142.5024,142.5822,49317.0
2025-05-21 11:15:00,143.0,143.02,142.89,142.92,51151.0,142.5722,142.5921,142.4625,142.4924,51151.0
2025-05-21 11:20:00,142.93,142.99,142.87,142.99,57153.0,142.5024,142.5622,142.4426,142.5622,57153.0
2025-05-21 11:25:00,143.0,143.01,142.84,142.85,78309.0,142.5722,142.5822,142.4127,142.4226,78309.0
2025-05-21 11:30:00,142.85,142.9,142.82,142.87,71881.0,142.4226,142.4725,142.3927,142.4426,71881.0
2025-05-21 11:35:00,142.86,142.94,142.8,142.94,42717.0,142.4326,142.5124,142.3728,142.5124,42717.0
2025-05-21 11:40:00,142.94,142.98,142.85,142.9,53072.0,142.5124,142.5523,142.4226,142.4725,53072.0
2025-05-21 11:45:00,142.9,142.92,142.85,142.92,35424.0,142.4725,142.4924,142.4226,142.4924,35424.0
2025-05-21 11:50:00,142.91,143.07,142.89,143.06,50142.0,142.4825,142.642,142.4625,142.632,50142.0
2025-05-21 11:55:00,143.06,143.1,143.01,143.02,30471.0,142.632,142.6719,142.5822,142.5921,30471.0
2025-05-21 12:00:00,143.01,143.05,142.95,142.99,36264.0,142.5822,142.622,142.5223,142.5622,36264.0
2025-05-21 12:05:00,142.98,143.05,142.97,143.03,36098.0,142.5523,142.622,142.5423,142.6021,36098.0
2025-05-21 12:10:00,143.04,143.05,142.95,143.02,44061.0,142.6121,142.622,142.5223,142.5921,44061.0
2025-05-21 12:15:00,143.02,143.05,142.96,142.97,34547.0,142.5921,142.622,142.5323,142.5423,34547.0
2025-05-21 12:20:00,142.98,142.98,142.91,142.93,33842.0,142.5523,142.5523,142.4825,142.5024,33842.0
2025-05-21 12:25:00,142.93,143.0,142.91,142.97,228584.0,142.5024,142.5722,142.4825,142.5423,228584.0
2025-05-21 12:30:00,142.97,143.07,142.96,143.04,64168.0,142.5423,142.642,142.5323,142.6121,64168.0
2025-05-21 12:35:00,143.04,143.09,143.01,143.03,32273.0,142.6121,142.6619,142.5822,142.6021,32273.0
2025-05-21 12:40:00,143.03,143.08,143.02,143.03,64954.0,142.6021,142.652,142.5921,142.6021,64954.0
2025-05-21 12:45:00,143.04,143.15,143.0,143.15,63155.0,142.6121,142.7217,142.5722,142.7217,63155.0
2025-05-21 12:50:00,143.15,143.15,143.11,143.14,40252.0,142.7217,142.7217,142.6819,142.7118,40252.0
2025-05-21 12:55:00,143.13,143.13,142.96,142.99,63838.0,142.7018,142.7018,142.5323,142.5622,63838.0
2025-05-21 13:00:00,142.99,143.08,142.97,143.05,58672.0,142.5622,142.652,142.5423,142.622,58672.0
2025-05-21 13:05:00,143.05,143.07,142.86,142.87,38591.0,142.622,142.642,142.4326,142.4426,38591.0
2025-05-21 13:10:00,142.86,142.86,142.68,142.69,81109.0,142.4326,142.4326,142.2532,142.2631,81109.0
2025-05-21 13:15:00,142.69,142.69,142.1,142.22,198406.0,142.2631,142.2631,141.6749,141.7945,198406.0
2025-05-21 13:20:00,142.22,142.22,141.7,141.77,153291.0,141.7945,141.7945,141.2761,141.3459,153291.0
2025-05-21 13:25:00,141.74,141.83,141.44,141.48,187391.0,141.316,141.4057,141.0169,141.0567,187391.0
2025-05-21 13:30:00,141.47,141.91,141.3,141.83,235757.0,141.0468,141.4855,140.8773,141.4057,235757.0
2025-05-21 13:35:00,141.79,142.17,141.74,142.17,108063.0,141.3658,141.7447,141.316,141.7447,108063.0
2025-05-21 13:40:00,142.16,142.17,141.96,141.96,87510.0,141.7347,141.7447,141.5353,141.5353,87510.0
2025-05-21 13:45:00,141.96,142.11,141.9,142.0,73842.0,141.5353,141.6849,141.4755,141.5752,73842.0
2025-05-21 13:50:00,141.98,142.09,141.82,141.92,94529.0,141.5552,141.6649,141.3957,141.4954,94529.0
2025-05-21 13:55:00,141.91,141.93,141.79,141.87,56280.0,141.4855,141.5054,141.3658,141.4456,56280.0
2025-05-21 14:00:00,141.87,141.92,141.59,141.63,93378.0,141.4456,141.4954,141.1664,141.2063,93378.0
2025-05-21 14:05:00,141.62,141.86,141.59,141.85,84885.0,141.1963,141.4356,141.1664,141.4256,84885.0
2025-05-21 14:10:00,141.84,141.9,141.6,141.71,77780.0,141.4157,141.4755,141.1764,141.2861,77780.0
2025-05-21 14:15:00,141.71,141.79,141.67,141.69,83117.0,141.2861,141.3658,141.2462,141.2661,83117.0
2025-05-21 14:20:00,141.69,141.7,141.54,141.66,147730.0,141.2661,141.2761,141.1166,141.2362,147730.0
2025-05-21 14:25:00,141.66,141.85,141.66,141.79,68830.0,141.2362,141.4256,141.2362,141.3658,68830.0
2025-05-21 14:30:00,141.79,141.88,141.75,141.87,77624.0,141.3658,141.4555,141.3259,141.4456,77624.0
2025-05-21 14:35:00,141.87,141.98,141.76,141.81,62848.0,141.4456,141.5552,141.3359,141.3858,62848.0
2025-05-21 14:40:00,141.81,141.9,141.79,141.87,60247.0,141.3858,141.4755,141.3658,141.4456,60247.0
2025-05-21 14:45:00,141.87,141.91,141.63,141.67,99351.0,141.4456,141.4855,141.2063,141.2462,99351.0
2025-05-21 14:50:00,141.66,141.71,141.58,141.62,51040.0,141.2362,141.2861,141.1564,141.1963,51040.0
2025-05-21 14:55:00,141.61,141.69,141.52,141.54,87335.0,141.1864,141.2661,141.0966,141.1166,87335.0
2025-05-21 15:00:00,141.55,141.64,141.49,141.55,61253.0,141.1265,141.2163,141.0667,141.1265,61253.0
2025-05-21 15:05:00,141.54,141.61,141.25,141.29,112416.0,141.1166,141.1864,140.8274,140.8673,112416.0
2025-05-21 15:10:00,141.27,141.5,141.18,141.47,119650.0,140.8474,141.0767,140.7576,141.0468,119650.0
2025-05-21 15:15:00,141.45,141.5,141.35,141.4,101492.0,141.0268,141.0767,140.9271,140.977,101492.0
2025-05-21 15:20:00,141.39,141.43,141.19,141.22,100605.0,140.967,141.0069,140.7676,140.7975,100605.0
2025-05-21 15:25:00,141.21,141.25,141.11,141.15,113294.0,140.7875,140.8274,140.6878,140.7277,113294.0
2025-05-21 15:30:00,141.16,141.36,141.15,141.33,135089.0,140.7377,140.9371,140.7277,140.9072,135089.0
2025-05-21 15:35:00,141.33,141.54,141.28,141.54,172104.0,140.9072,141.1166,140.8573,141.1166,172104.0
2025-05-21 15:40:00,141.53,141.61,141.45,141.61,155468.0,141.1066,141.1864,141.0268,141.1864,155468.0
2025-05-21 15:45:00,141.6,141.62,141.45,141.47,207864.0,141.1764,141.1963,141.0268,141.0468,207864.0
2025-05-21 15:50:00,141.47,141.61,141.41,141.41,409996.0,141.0468,141.1864,140.9869,140.9869,409996.0
2025-05-21 15:55:00,141.41,141.47,141.29,141.3,604000.0,140.9869,141.0468,140.8673,140.8773,604000.0
2025-05-22 09:30:00,141.06,141.15,140.65,140.71,112880.0,140.638,140.7277,140.2292,140.289,112880.0
2025-05-22 09:35:00,140.72,140.79,140.61,140.75,127917.0,140.299,140.3688,140.1893,140.3289,127917.0
2025-05-22 09:40:00,140.74,140.92,140.72,140.84,83409.0,140.319,140.4984,140.299,140.4187,83409.0
2025-05-22 09:45:00,140.82,140.98,140.72,140.83,80767.0,140.3987,140.5582,140.299,140.4087,80767.0
2025-05-22 09:50:00,140.84,141.06,140.77,140.96,77451.0,140.4187,140.638,140.3489,140.5383,77451.0
2025-05-22 09:55:00,140.95,141.08,140.9,141.0,114062.0,140.5283,140.6579,140.4785,140.5782,114062.0
2025-05-22 10:00:00,141.01,141.16,141.0,141.09,87435.0,140.5881,140.7377,140.5782,140.6679,87435.0
2025-05-22 10:05:00,141.08,141.25,141.02,141.18,207414.0,140.6579,140.8274,140.5981,140.7576,207414.0
2025-05-22 10:10:00,141.18,141.18,140.89,140.93,331590.0,140.7576,140.7576,140.4685,140.5084,331590.0
2025-05-22 10:15:00,140.93,141.11,140.93,141.09,70504.0,140.5084,140.6878,140.5084,140.6679,70504.0
2025-05-22 10:20:00,141.09,141.09,140.82,140.84,86068.0,140.6679,140.6679,140.3987,140.4187,86068.0
2025-05-22 10:25:00,140.84,140.93,140.75,140.85,152315.0,140.4187,140.5084,140.3289,140.4286,152315.0
2025-05-22 10:30:00,140.85,140.9,140.71,140.75,149594.0,140.4286,140.4785,140.289,140.3289,149594.0
2025-05-22 10:35:00,140.75,140.78,140.6,140.61,117507.0,140.3289,140.3588,140.1794,140.1893,117507.0
2025-05-22 10:40:00,140.62,140.86,140.59,140.62,156657.0,140.1993,140.4386,140.1694,140.1993,156657.0
2025-05-22 10:45:00,140.62,140.77,140.59,140.74,48459.0,140.1993,140.3489,140.1694,140.319,48459.0
2025-05-22 10:50:00,140.74,140.84,140.68,140.69,48040.0,140.319,140.4187,140.2591,140.2691,48040.0
2025-05-22 10:55:00,140.68,140.86,140.53,140.84,115574.0,140.2591,140.4386,140.1096,140.4187,115574.0
2025-05-22 11:00:00,140.84,141.05,140.82,141.02,92460.0,140.4187,140.628,140.3987,140.5981,92460.0
2025-05-22 11:05:00,141.02,141.15,140.96,141.11,119746.0,140.5981,140.7277,140.5383,140.6878,119746.0
2025-05-22 11:10:00,141.1,141.15,140.92,140.92,45004.0,140.6779,140.7277,140.4984,140.4984,45004.0
2025-05-22 11:15:00,140.92,140.93,140.81,140.9,65648.0,140.4984,140.5084,140.3887,140.4785,65648.0
2025-05-22 11:20:00,140.92,141.11,140.89,141.09,62069.0,140.4984,140.6878,140.4685,140.6679,62069.0
2025-05-22 11:25:00,141.08,141.13,140.91,140.91,82187.0,140.6579,140.7078,140.4884,140.4884,82187.0
2025-05-22 11:30:00,140.91,141.04,140.88,141.0,70858.0,140.4884,140.6181,140.4585,140.5782,70858.0
2025-05-22 11:35:00,141.01,141.26,141.01,141.18,57273.0,140.5881,140.8374,140.5881,140.7576,57273.0
2025-05-22 11:40:00,141.17,141.26,141.16,141.2,28454.0,140.7477,140.8374,140.7377,140.7776,28454.0
2025-05-22 11:45:00,141.19,141.28,141.12,141.15,47710.0,140.7676,140.8573,140.6978,140.7277,47710.0
2025-05-22 11:50:00,141.14,141.27,141.14,141.23,36017.0,140.7178,140.8474,140.7178,140.8075,36017.0
2025-05-22 11:55:00,141.24,141.27,141.17,141.27,34590.0,140.8175,140.8474,140.7477,140.8474,34590.0
2025-05-22 12:00:00,141.27,141.37,141.25,141.33,35140.0,140.8474,140.9471,140.8274,140.9072,35140.0
2025-05-22 12:05:00,141.32,141.35,141.19,141.33,39762.0,140.8972,140.9271,140.7676,140.9072,39762.0
2025-05-22 12:10:00,141.33,141.46,141.33,141.45,50775.0,140.9072,141.0368,140.9072,141.0268,50775.0
2025-05-22 12:15:00,141.44,141.55,141.37,141.38,43320.0,141.0169,141.1265,140.9471,140.957,43320.0
2025-05-22 12:20:00,141.37,141.38,141.22,141.27,251778.0,140.9471,140.957,140.7975,140.8474,251778.0
2025-05-22 12:25:00,141.27,141.31,141.2,141.22,120113.0,140.8474,140.8872,140.7776,140.7975,120113.0
2025-05-22 12:30:00,141.22,141.26,141.1,141.18,92235.0,140.7975,140.8374,140.6779,140.7576,92235.0
2025-05-22 12:35:00,141.2,141.28,141.18,141.25,38827.0,140.7776,140.8573,140.7576,140.8274,38827.0
2025-05-22 12:40:00,141.25,141.31,141.22,141.25,36462.0,140.8274,140.8872,140.7975,140.8274,36462.0
2025-05-22 12:45:00,141.25,141.27,141.13,141.14,31036.0,140.8274,140.8474,140.7078,140.7178,31036.0
2025-05-22 12:50:00,141.14,141.19,141.09,141.18,72876.0,140.7178,140.7676,140.6679,140.7576,72876.0
2025-05-22 12:55:00,141.17,141.18,141.02,141.06,133743.0,140.7477,140.7576,140.5981,140.638,133743.0
2025-05-22 13:00:00,141.06,141.11,140.98,141.02,50842.0,140.638,140.6878,140.5582,140.5981,50842.0
2025-05-22 13:05:00,141.02,141.08,140.96,140.96,53520.0,140.5981,140.6579,140.5383,140.5383,53520.0
2025-05-22 13:10:00,140.97,141.09,140.96,141.01,43157.0,140.5483,140.6679,140.5383,140.5881,43157.0
2025-05-22 13:15:00,141.02,141.26,141.02,141.22,70106.0,140.5981,140.8374,140.5981,140.7975,70106.0
2025-05-22 13:20:00,141.22,141.47,141.22,141.43,75491.0,140.7975,141.0468,140.7975,141.0069,75491.0
2025-05-22 13:25:00,141.43,141.53,141.4,141.47,88476.0,141.0069,141.1066,140.977,141.0468,88476.0
2025-05-22 13:30:00,141.47,141.53,141.37,141.53,47825.0,141.0468,141.1066,140.9471,141.1066,47825.0
2025-05-22 13:35:00,141.53,141.56,141.43,141.5,40306.0,141.1066,141.1365,141.0069,141.0767,40306.0
2025-05-22 13:40:00,141.5,141.63,141.5,141.63,35567.0,141.0767,141.2063,141.0767,141.2063,35567.0
2025-05-22 13:45:00,141.63,141.68,141.55,141.65,107179.0,141.2063,141.2561,141.1265,141.2262,107179.0
2025-05-22 13:50:00,141.65,141.68,141.6,141.65,79339.0,141.2262,141.2561,141.1764,141.2262,79339.0
2025-05-22 13:55:00,141.64,141.79,141.64,141.73,46099.0,141.2163,141.3658,141.2163,141.306,46099.0
2025-05-22 14:00:00,141.74,141.83,141.7,141.79,106783.0,141.316,141.4057,141.2761,141.3658,106783.0
2025-05-22 14:05:00,141.8,141.81,141.72,141.75,115822.0,141.3758,141.3858,141.296,141.3259,115822.0
2025-05-22 14:10:00,141.76,141.85,141.69,141.84,79263.0,141.3359,141.4256,141.2661,141.4157,79263.0
2025-05-22 14:15:00,141.84,141.9,141.8,141.88,45501.0,141.4157,141.4755,141.3758,141.4555,45501.0
2025-05-22 14:20:00,141.88,141.93,141.79,141.89,38940.0,141.4555,141.5054,141.3658,141.4655,38940.0
2025-05-22 14:25:00,141.89,141.94,141.81,141.83,91251.0,141.4655,141.5154,141.3858,141.4057,91251.0
2025-05-22 14:30:00,141.83,141.88,141.78,141.84,44272.0,141.4057,141.4555,141.3558,141.4157,44272.0
2025-05-22 14:35:00,141.84,141.87,141.74,141.75,33383.0,141.4157,141.4456,141.316,141.3259,33383.0
2025-05-22 14:40:00,141.74,141.79,141.71,141.75,39387.0,141.316,141.3658,141.2861,141.3259,39387.0
2025-05-22 14:45:00,141.76,141.83,141.75,141.75,35598.0,141.3359,141.4057,141.3259,141.3259,35598.0
2025-05-22 14:50:00,141.75,141.87,141.75,141.81,35246.0,141.3259,141.4456,141.3259,141.3858,35246.0
2025-05-22 14:55:00,141.82,141.94,141.82,141.88,55830.0,141.3957,141.5154,141.3957,141.4555,55830.0
2025-05-22 15:00:00,141.88,141.96,141.88,141.88,114084.0,141.4555,141.5353,141.4555,141.4555,114084.0
2025-05-22 15:05:00,141.88,141.94,141.85,141.86,64292.0,141.4555,141.5154,141.4256,141.4356,64292.0
2025-05-22 15:10:00,141.86,141.97,141.84,141.97,35141.0,141.4356,141.5453,141.4157,141.5453,35141.0
2025-05-22 15:15:00,141.96,141.99,141.92,141.99,79162.0,141.5353,141.5652,141.4954,141.5652,79162.0
2025-05-22 15:20:00,141.99,142.04,141.96,142.01,102595.0,141.5652,141.6151,141.5353,141.5852,102595.0
2025-05-22 15:25:00,142.01,142.16,141.99,142.12,50731.0,141.5852,141.7347,141.5652,141.6948,50731.0
2025-05-22 15:30:00,142.12,142.15,142.01,142.09,144188.0,141.6948,141.7247,141.5852,141.6649,144188.0
2025-05-22 15:35:00,142.09,142.1,142.03,142.06,58282.0,141.6649,141.6749,141.6051,141.635,58282.0
2025-05-22 15:40:00,142.05,142.08,141.93,141.96,80753.0,141.625,141.6549,141.5054,141.5353,80753.0
2025-05-22 15:45:00,141.96,141.96,141.77,141.88,127909.0,141.5353,141.5353,141.3459,141.4555,127909.0
2025-05-22 15:50:00,141.88,141.98,141.57,141.57,208181.0,141.4555,141.5552,141.1465,141.1465,208181.0
2025-05-22 15:55:00,141.58,141.61,141.23,141.34,462914.0,141.1564,141.1864,140.8075,140.9172,462914.0
2025-05-23 09:30:00,139.69,140.13,139.63,140.03,196208.0,139.2721,139.7108,139.2123,139.6111,196208.0
2025-05-23 09:35:00,140.03,140.29,140.02,140.1,207596.0,139.6111,139.8703,139.6011,139.6809,207596.0
2025-05-23 09:40:00,140.1,140.25,139.96,140.22,164713.0,139.6809,139.8304,139.5413,139.8005,164713.0
2025-05-23 09:45:00,140.24,140.32,140.06,140.24,131118.0,139.8205,139.9002,139.641,139.8205,131118.0
2025-05-23 09:50:00,140.24,140.43,140.16,140.22,260100.0,139.8205,140.0099,139.7407,139.8005,260100.0
2025-05-23 09:55:00,140.21,140.28,140.14,140.26,61780.0,139.7905,139.8603,139.7207,139.8404,61780.0
2025-05-23 10:00:00,140.27,140.6,140.22,140.53,108708.0,139.8504,140.1794,139.8005,140.1096,108708.0
2025-05-23 10:05:00,140.54,140.65,140.48,140.49,72676.0,140.1196,140.2292,140.0597,140.0697,72676.0
2025-05-23 10:10:00,140.48,140.68,140.41,140.5,105415.0,140.0597,140.2591,139.9899,140.0797,105415.0
2025-05-23 10:15:00,140.49,140.55,140.2,140.22,171287.0,140.0697,140.1295,139.7806,139.8005,171287.0
2025-05-23 10:20:00,140.22,140.44,140.14,140.42,87914.0,139.8005,140.0199,139.7207,139.9999,87914.0
2025-05-23 10:25:00,140.41,140.46,140.23,140.27,143664.0,139.9899,140.0398,139.8105,139.8504,143664.0
2025-05-23 10:30:00,140.29,140.58,140.28,140.56,100399.0,139.8703,140.1594,139.8603,140.1395,100399.0
2025-05-23 10:35:00,140.57,140.58,140.44,140.51,58640.0,140.1495,140.1594,140.0199,140.0896,58640.0
2025-05-23 10:40:00,140.5,140.6,140.47,140.57,57535.0,140.0797,140.1794,140.0498,140.1495,57535.0
2025-05-23 10:45:00,140.56,140.63,140.52,140.53,65882.0,140.1395,140.2093,140.0996,140.1096,65882.0
2025-05-23 10:50:00,140.54,140.55,140.28,140.28,74776.0,140.1196,140.1295,139.8603,139.8603,74776.0
2025-05-23 10:55:00,140.29,140.32,140.16,140.18,43015.0,139.8703,139.9002,139.7407,139.7606,43015.0
2025-05-23 11:00:00,140.18,140.39,140.16,140.34,113532.0,139.7606,139.97,139.7407,139.9202,113532.0
2025-05-23 11:05:00,140.32,140.4,140.17,140.4,61191.0,139.9002,139.98,139.7507,139.98,61191.0
2025-05-23 11:10:00,140.41,140.44,140.26,140.36,58115.0,139.9899,140.0199,139.8404,139.9401,58115.0
2025-05-23 11:15:00,140.35,140.49,140.23,140.45,57763.0,139.9301,140.0697,139.8105,140.0298,57763.0
2025-05-23 11:20:00,140.46,140.66,140.46,140.64,118434.0,140.0398,140.2392,140.0398,140.2193,118434.0
2025-05-23 11:25:00,140.64,140.66,140.54,140.66,53847.0,140.2193,140.2392,140.1196,140.2392,53847.0
2025-05-23 11:30:00,140.65,140.79,140.61,140.79,64642.0,140.2292,140.3688,140.1893,140.3688,64642.0
2025-05-23 11:35:00,140.79,140.89,140.7,140.74,111734.0,140.3688,140.4685,140.2791,140.319,111734.0
2025-05-23 11:40:00,140.74,140.81,140.71,140.72,45003.0,140.319,140.3887,140.289,140.299,45003.0
2025-05-23 11:45:00,140.75,140.76,140.63,140.76,43342.0,140.3289,140.3389,140.2093,140.3389,43342.0
2025-05-23 11:50:00,140.76,140.78,140.51,140.55,49953.0,140.3389,140.3588,140.0896,140.1295,49953.0
2025-05-23 11:55:00,140.55,140.55,140.43,140.45,20606.0,140.1295,140.1295,140.0099,140.0298,20606.0
2025-05-23 12:00:00,140.44,140.66,140.42,140.47,93419.0,140.0199,140.2392,139.9999,140.0498,93419.0
2025-05-23 12:05:00,140.46,140.56,140.4,140.48,163513.0,140.0398,140.1395,139.98,140.0597,163513.0
2025-05-23 12:10:00,140.48,140.54,140.46,140.51,49773.0,140.0597,140.1196,140.0398,140.0896,49773.0
2025-05-23 12:15:00,140.5,140.55,140.46,140.5,34215.0,140.0797,140.1295,140.0398,140.0797,34215.0
2025-05-23 12:20:00,140.5,140.71,140.48,140.71,40294.0,140.0797,140.289,140.0597,140.289,40294.0
2025-05-23 12:25:00,140.71,140.76,140.65,140.67,37069.0,140.289,140.3389,140.2292,140.2492,37069.0
2025-05-23 12:30:00,140.66,140.67,140.55,140.6,53954.0,140.2392,140.2492,140.1295,140.1794,53954.0
2025-05-23 12:35:00,140.61,140.85,140.61,140.82,52792.0,140.1893,140.4286,140.1893,140.3987,52792.0
2025-05-23 12:40:00,140.83,140.85,140.76,140.8,33375.0,140.4087,140.4286,140.3389,140.3788,33375.0
2025-05-23 12:45:00,140.8,140.9,140.78,140.89,47755.0,140.3788,140.4785,140.3588,140.4685,47755.0
2025-05-23 12:50:00,140.89,140.93,140.84,140.92,44049.0,140.4685,140.5084,140.4187,140.4984,44049.0
2025-05-23 12:55:00,140.92,140.95,140.77,140.81,33607.0,140.4984,140.5283,140.3489,140.3887,33607.0
2025-05-23 13:00:00,140.81,140.88,140.75,140.88,31327.0,140.3887,140.4585,140.3289,140.4585,31327.0
2025-05-23 13:05:00,140.86,140.95,140.86,140.9,25446.0,140.4386,140.5283,140.4386,140.4785,25446.0
2025-05-23 13:10:00,140.91,140.99,140.87,140.96,85122.0,140.4884,140.5682,140.4486,140.5383,85122.0
2025-05-23 13:15:00,140.97,141.18,140.96,141.16,49866.0,140.5483,140.7576,140.5383,140.7377,49866.0
2025-05-23 13:20:00,141.16,141.18,141.06,141.11,67812.0,140.7377,140.7576,140.638,140.6878,67812.0
2025-05-23 13:25:00,141.1,141.2,141.1,141.18,36527.0,140.6779,140.7776,140.6779,140.7576,36527.0
2025-05-23 13:30:00,141.16,141.16,141.02,141.05,46932.0,140.7377,140.7377,140.5981,140.628,46932.0
2025-05-23 13:35:00,141.05,141.11,141.02,141.06,28867.0,140.628,140.6878,140.5981,140.638,28867.0
2025-05-23 13:40:00,141.03,141.04,140.95,141.01,26613.0,140.6081,140.6181,140.5283,140.5881,26613.0
2025-05-23 13:45:00,141.01,141.11,140.99,141.09,28708.0,140.5881,140.6878,140.5682,140.6679,28708.0
2025-05-23 13:50:00,141.1,141.25,141.07,141.12,37235.0,140.6779,140.8274,140.648,140.6978,37235.0
2025-05-23 13:55:00,141.12,141.14,141.0,141.08,31597.0,140.6978,140.7178,140.5782,140.6579,31597.0
2025-05-23 14:00:00,141.08,141.22,141.07,141.22,31234.0,140.6579,140.7975,140.648,140.7975,31234.0
2025-05-23 14:05:00,141.23,141.33,141.23,141.25,35371.0,140.8075,140.9072,140.8075,140.8274,35371.0
2025-05-23 14:10:00,141.25,141.27,141.18,141.27,19735.0,140.8274,140.8474,140.7576,140.8474,19735.0
2025-05-23 14:15:00,141.26,141.34,141.13,141.18,104478.0,140.8374,140.9172,140.7078,140.7576,104478.0
2025-05-23 14:20:00,141.18,141.18,140.96,141.1,168678.0,140.7576,140.7576,140.5383,140.6779,168678.0
2025-05-23 14:25:00,141.1,141.19,141.04,141.11,51135.0,140.6779,140.7676,140.6181,140.6878,51135.0
2025-05-23 14:30:00,141.11,141.23,141.09,141.2,34362.0,140.6878,140.8075,140.6679,140.7776,34362.0
2025-05-23 14:35:00,141.21,141.3,141.15,141.15,34180.0,140.7875,140.8773,140.7277,140.7277,34180.0
2025-05-23 14:40:00,141.16,141.19,141.12,141.15,26423.0,140.7377,140.7676,140.6978,140.7277,26423.0
2025-05-23 14:45:00,141.15,141.2,141.05,141.18,122857.0,140.7277,140.7776,140.628,140.7576,122857.0
2025-05-23 14:50:00,141.19,141.25,141.16,141.22,34308.0,140.7676,140.8274,140.7377,140.7975,34308.0
2025-05-23 14:55:00,141.22,141.24,141.16,141.2,55133.0,140.7975,140.8175,140.7377,140.7776,55133.0
2025-05-23 15:00:00,141.2,141.21,141.1,141.14,76962.0,140.7776,140.7875,140.6779,140.7178,76962.0
2025-05-23 15:05:00,141.15,141.21,141.11,141.2,28375.0,140.7277,140.7875,140.6878,140.7776,28375.0
2025-05-23 15:10:00,141.19,141.3,141.18,141.24,37773.0,140.7676,140.8773,140.7576,140.8175,37773.0
2025-05-23 15:15:00,141.24,141.24,141.1,141.11,50506.0,140.8175,140.8175,140.6779,140.6878,50506.0
2025-05-23 15:20:00,141.11,141.11,140.91,140.99,61530.0,140.6878,140.6878,140.4884,140.5682,61530.0
2025-05-23 15:25:00,141.0,141.0,140.85,140.91,72996.0,140.5782,140.5782,140.4286,140.4884,72996.0
2025-05-23 15:30:00,140.9,140.98,140.87,140.97,52951.0,140.4785,140.5582,140.4486,140.5483,52951.0
2025-05-23 15:35:00,140.97,141.07,140.92,141.07,66831.0,140.5483,140.648,140.4984,140.648,66831.0
2025-05-23 15:40:00,141.07,141.15,141.04,141.11,83459.0,140.648,140.7277,140.6181,140.6878,83459.0
2025-05-23 15:45:00,141.11,141.14,140.94,140.97,128649.0,140.6878,140.7178,140.5184,140.5483,128649.0
2025-05-23 15:50:00,140.97,141.0,140.64,140.69,317978.0,140.5483,140.5782,140.2193,140.2691,317978.0
2025-05-23 15:55:00,140.68,140.97,140.59,140.82,689809.0,140.2591,140.5483,140.1694,140.3987,689809.0
2025-05-27 09:30:00,142.41,142.56,141.83,141.87,186772.0,141.984,142.1335,141.4057,141.4456,186772.0
2025-05-27 09:35:00,141.86,141.98,141.7,141.97,185008.0,141.4356,141.5552,141.2761,141.5453,185008.0
2025-05-27 09:40:00,141.97,142.18,141.97,142.15,181088.0,141.5453,141.7546,141.5453,141.7247,181088.0
2025-05-27 09:45:00,142.17,142.31,142.1,142.15,232874.0,141.7447,141.8843,141.6749,141.7247,232874.0
2025-05-27 09:50:00,142.15,142.17,141.98,142.06,175722.0,141.7247,141.7447,141.5552,141.635,175722.0
2025-05-27 09:55:00,142.06,142.1,141.93,141.94,89251.0,141.635,141.6749,141.5054,141.5154,89251.0
2025-05-27 10:00:00,141.93,142.18,141.93,142.07,335582.0,141.5054,141.7546,141.5054,141.645,335582.0
2025-05-27 10:05:00,142.07,142.13,141.96,142.05,107110.0,141.645,141.7048,141.5353,141.625,107110.0
2025-05-27 10:10:00,142.06,142.23,142.04,142.2,78908.0,141.635,141.8045,141.6151,141.7746,78908.0
2025-05-27 10:15:00,142.21,142.49,142.2,142.49,460414.0,141.7846,142.0637,141.7746,142.0637,460414.0
2025-05-27 10:20:00,142.49,142.63,142.47,142.61,208408.0,142.0637,142.2033,142.0438,142.1834,208408.0
2025-05-27 10:25:00,142.61,142.71,142.56,142.57,64970.0,142.1834,142.2831,142.1335,142.1435,64970.0
2025-05-27 10:30:00,142.58,142.64,142.57,142.61,105254.0,142.1534,142.2133,142.1435,142.1834,105254.0
2025-05-27 10:35:00,142.62,142.65,142.54,142.65,164003.0,142.1933,142.2232,142.1136,142.2232,164003.0
2025-05-27 10:40:00,142.65,142.8,142.62,142.79,127132.0,142.2232,142.3728,142.1933,142.3628,127132.0
2025-05-27 10:45:00,142.79,142.83,142.76,142.79,169716.0,142.3628,142.4027,142.3329,142.3628,169716.0
2025-05-27 10:50:00,142.79,142.85,142.78,142.81,77178.0,142.3628,142.4226,142.3529,142.3828,77178.0
2025-05-27 10:55:00,142.81,142.82,142.64,142.67,149170.0,142.3828,142.3927,142.2133,142.2432,149170.0
2025-05-27 11:00:00,142.68,142.76,142.65,142.75,97052.0,142.2532,142.3329,142.2232,142.3229,97052.0
2025-05-27 11:05:00,142.75,142.75,142.65,142.69,90780.0,142.3229,142.3229,142.2232,142.2631,90780.0
2025-05-27 11:10:00,142.69,142.74,142.66,142.7,53557.0,142.2631,142.313,142.2332,142.2731,53557.0
2025-05-27 11:15:00,142.69,142.76,142.68,142.72,87161.0,142.2631,142.3329,142.2532,142.293,87161.0
2025-05-27 11:20:00,142.72,142.74,142.6,142.73,151671.0,142.293,142.313,142.1734,142.303,151671.0
2025-05-27 11:25:00,142.73,142.99,142.72,142.91,302186.0,142.303,142.5622,142.293,142.4825,302186.0
2025-05-27 11:30:00,142.91,142.96,142.86,142.9,94775.0,142.4825,142.5323,142.4326,142.4725,94775.0
2025-05-27 11:35:00,142.9,142.97,142.86,142.97,67488.0,142.4725,142.5423,142.4326,142.5423,67488.0
2025-05-27 11:40:00,142.97,143.07,142.92,143.04,51862.0,142.5423,142.642,142.4924,142.6121,51862.0
2025-05-27 11:45:00,143.03,143.06,142.95,142.95,53641.0,142.6021,142.632,142.5223,142.5223,53641.0
2025-05-27 11:50:00,142.96,143.0,142.92,142.99,58772.0,142.5323,142.5722,142.4924,142.5622,58772.0
2025-05-27 11:55:00,142.98,143.02,142.95,142.98,54897.0,142.5523,142.5921,142.5223,142.5523,54897.0
2025-05-27 12:00:00,142.99,143.13,142.98,143.12,117467.0,142.5622,142.7018,142.5523,142.6918,117467.0
2025-05-27 12:05:00,143.12,143.14,143.02,143.12,124114.0,142.6918,142.7118,142.5921,142.6918,124114.0
2025-05-27 12:10:00,143.12,143.16,143.04,143.08,50780.0,142.6918,142.7317,142.6121,142.652,50780.0
2025-05-27 12:15:00,143.08,143.09,143.0,143.02,51570.0,142.652,142.6619,142.5722,142.5921,51570.0
2025-05-27 12:20:00,143.02,143.14,143.02,143.14,63278.0,142.5921,142.7118,142.5921,142.7118,63278.0
2025-05-27 12:25:00,143.14,143.15,143.0,143.03,261805.0,142.7118,142.7217,142.5722,142.6021,261805.0
2025-05-27 12:30:00,143.03,143.06,142.99,143.05,133223.0,142.6021,142.632,142.5622,142.622,133223.0
2025-05-27 12:35:00,143.06,143.24,143.02,143.23,195373.0,142.632,142.8115,142.5921,142.8015,195373.0
2025-05-27 12:40:00,143.24,143.3,143.16,143.21,160841.0,142.8115,142.8713,142.7317,142.7816,160841.0
2025-05-27 12:45:00,143.21,143.23,143.05,143.1,85736.0,142.7816,142.8015,142.622,142.6719,85736.0
2025-05-27 12:50:00,143.1,143.21,143.09,143.18,63304.0,142.6719,142.7816,142.6619,142.7517,63304.0
2025-05-27 12:55:00,143.18,143.19,143.08,143.11,118340.0,142.7517,142.7616,142.652,142.6819,118340.0
2025-05-27 13:00:00,143.11,143.21,143.1,143.14,135112.0,142.6819,142.7816,142.6719,142.7118,135112.0
2025-05-27 13:05:00,143.14,143.17,143.11,143.15,81284.0,142.7118,142.7417,142.6819,142.7217,81284.0
2025-05-27 13:10:00,143.16,143.18,143.09,143.14,32730.0,142.7317,142.7517,142.6619,142.7118,32730.0
2025-05-27 13:15:00,143.14,143.17,143.1,143.17,35496.0,142.7118,142.7417,142.6719,142.7417,35496.0
2025-05-27 13:20:00,143.17,143.23,143.12,143.15,56254.0,142.7417,142.8015,142.6918,142.7217,56254.0
2025-05-27 13:25:00,143.15,143.17,143.08,143.12,67638.0,142.7217,142.7417,142.652,142.6918,67638.0
2025-05-27 13:30:00,143.13,143.19,143.1,143.17,54020.0,142.7018,142.7616,142.6719,142.7417,54020.0
2025-05-27 13:35:00,143.18,143.2,143.13,143.18,48071.0,142.7517,142.7716,142.7018,142.7517,48071.0
2025-05-27 13:40:00,143.18,143.22,143.15,143.19,73303.0,142.7517,142.7915,142.7217,142.7616,73303.0
2025-05-27 13:45:00,143.2,143.23,143.17,143.23,39801.0,142.7716,142.8015,142.7417,142.8015,39801.0
2025-05-27 13:50:00,143.23,143.28,143.22,143.26,95072.0,142.8015,142.8514,142.7915,142.8314,95072.0
2025-05-27 13:55:00,143.26,143.34,143.25,143.32,46907.0,142.8314,142.9112,142.8214,142.8912,46907.0
2025-05-27 14:00:00,143.33,143.39,143.28,143.28,130961.0,142.9012,142.961,142.8514,142.8514,130961.0
2025-05-27 14:05:00,143.27,143.36,143.27,143.32,37533.0,142.8414,142.9311,142.8414,142.8912,37533.0
2025-05-27 14:10:00,143.31,143.42,143.3,143.41,62077.0,142.8813,142.9909,142.8713,142.981,62077.0
2025-05-27 14:15:00,143.42,143.43,143.3,143.31,100292.0,142.9909,143.0009,142.8713,142.8813,100292.0
2025-05-27 14:20:00,143.3,143.33,143.26,143.31,63808.0,142.8713,142.9012,142.8314,142.8813,63808.0
2025-05-27 14:25:00,143.31,143.38,143.28,143.29,41974.0,142.8813,142.9511,142.8514,142.8613,41974.0
2025-05-27 14:30:00,143.28,143.36,143.28,143.36,49409.0,142.8514,142.9311,142.8514,142.9311,49409.0
2025-05-27 14:35:00,143.36,143.39,143.33,143.37,32915.0,142.9311,142.961,142.9012,142.9411,32915.0
2025-05-27 14:40:00,143.36,143.37,143.26,143.29,70303.0,142.9311,142.9411,142.8314,142.8613,70303.0
2025-05-27 14:45:00,143.29,143.31,143.25,143.27,63149.0,142.8613,142.8813,142.8214,142.8414,63149.0
2025-05-27 14:50:00,143.28,143.32,143.27,143.3,35122.0,142.8514,142.8912,142.8414,142.8713,35122.0
2025-05-27 14:55:00,143.3,143.3,143.19,143.22,38093.0,142.8713,142.8713,142.7616,142.7915,38093.0
2025-05-27 15:00:00,143.21,143.31,143.18,143.29,102817.0,142.7816,142.8813,142.7517,142.8613,102817.0
2025-05-27 15:05:00,143.29,143.33,143.25,143.26,88500.0,142.8613,142.9012,142.8214,142.8314,88500.0
2025-05-27 15:10:00,143.26,143.29,143.24,143.27,81107.0,142.8314,142.8613,142.8115,142.8414,81107.0
2025-05-27 15:15:00,143.28,143.31,143.23,143.31,107316.0,142.8514,142.8813,142.8015,142.8813,107316.0
2025-05-27 15:20:00,143.31,143.36,143.28,143.34,116528.0,142.8813,142.9311,142.8514,142.9112,116528.0
2025-05-27 15:25:00,143.34,143.35,143.3,143.31,146642.0,142.9112,142.9211,142.8713,142.8813,146642.0
2025-05-27 15:30:00,143.3,143.33,143.26,143.31,169618.0,142.8713,142.9012,142.8314,142.8813,169618.0
2025-05-27 15:35:00,143.32,143.33,143.25,143.31,189726.0,142.8912,142.9012,142.8214,142.8813,189726.0
2025-05-27 15:40:00,143.31,143.34,143.26,143.29,176031.0,142.8813,142.9112,142.8314,142.8613,176031.0
2025-05-27 15:45:00,143.3,143.3,143.17,143.17,193766.0,142.8713,142.8713,142.7417,142.7417,193766.0
2025-05-27 15:50:00,143.17,143.3,143.14,143.24,599547.0,142.7417,142.8713,142.7118,142.8115,599547.0
2025-05-27 15:55:00,143.24,143.36,143.2,143.35,932124.0,142.8115,142.9311,142.7716,142.9211,932124.0
2025-05-28 09:30:00,143.53,143.6,143.34,143.51,181404.0,143.1006,143.1704,142.9112,143.0807,181404.0
2025-05-28 09:35:00,143.51,143.69,143.45,143.64,130195.0,143.0807,143.2601,143.0208,143.2103,130195.0
2025-05-28 09:40:00,143.62,143.72,143.59,143.67,86407.0,143.1903,143.29,143.1604,143.2402,86407.0
2025-05-28 09:45:00,143.66,143.79,143.66,143.68,169082.0,143.2302,143.3598,143.2302,143.2502,169082.0
2025-05-28 09:50:00,143.69,143.7,143.42,143.47,202982.0,143.2601,143.2701,142.9909,143.0408,202982.0
2025-05-28 09:55:00,143.47,143.54,143.42,143.42,62200.0,143.0408,143.1106,142.9909,142.9909,62200.0
2025-05-28 10:00:00,143.42,143.52,143.39,143.51,120148.0,142.9909,143.0906,142.961,143.0807,120148.0
2025-05-28 10:05:00,143.49,143.59,143.47,143.47,66496.0,143.0607,143.1604,143.0408,143.0408,66496.0
2025-05-28 10:10:00,143.46,143.5,143.38,143.38,63560.0,143.0308,143.0707,142.9511,142.9511,63560.0
2025-05-28 10:15:00,143.37,143.39,143.28,143.33,81991.0,142.9411,142.961,142.8514,142.9012,81991.0
2025-05-28 10:20:00,143.34,143.37,143.23,143.36,111523.0,142.9112,142.9411,142.8015,142.9311,111523.0
2025-05-28 10:25:00,143.37,143.38,143.19,143.24,75085.0,142.9411,142.9511,142.7616,142.8115,75085.0
2025-05-28 10:30:00,143.23,143.27,143.16,143.27,79836.0,142.8015,142.8414,142.7317,142.8414,79836.0
2025-05-28 10:35:00,143.27,143.27,143.07,143.09,51488.0,142.8414,142.8414,142.642,142.6619,51488.0
2025-05-28 10:40:00,143.08,143.21,143.07,143.16,49397.0,142.652,142.7816,142.642,142.7317,49397.0
2025-05-28 10:45:00,143.15,143.19,143.1,143.18,56753.0,142.7217,142.7616,142.6719,142.7517,56753.0
2025-05-28 10:50:00,143.18,143.19,143.07,143.08,73358.0,142.7517,142.7616,142.642,142.652,73358.0
2025-05-28 10:55:00,143.07,143.13,143.07,143.11,35011.0,142.642,142.7018,142.642,142.6819,35011.0
2025-05-28 11:00:00,143.1,143.21,143.08,143.13,239507.0,142.6719,142.7816,142.652,142.7018,239507.0
2025-05-28 11:05:00,143.12,143.13,142.83,142.86,267055.0,142.6918,142.7018,142.4027,142.4326,267055.0
2025-05-28 11:10:00,142.85,142.92,142.8,142.81,164240.0,142.4226,142.4924,142.3728,142.3828,164240.0
2025-05-28 11:15:00,142.82,142.97,142.82,142.97,64477.0,142.3927,142.5423,142.3927,142.5423,64477.0
2025-05-28 11:20:00,142.98,143.02,142.89,142.91,40046.0,142.5523,142.5921,142.4625,142.4825,40046.0
2025-05-28 11:25:00,142.9,142.91,142.81,142.81,51221.0,142.4725,142.4825,142.3828,142.3828,51221.0
2025-05-28 11:30:00,142.81,142.86,142.78,142.81,49073.0,142.3828,142.4326,142.3529,142.3828,49073.0
2025-05-28 11:35:00,142.83,142.9,142.77,142.88,50225.0,142.4027,142.4725,142.3429,142.4526,50225.0
2025-05-28 11:40:00,142.87,142.93,142.84,142.86,56096.0,142.4426,142.5024,142.4127,142.4326,56096.0
2025-05-28 11:45:00,142.85,142.94,142.84,142.93,44744.0,142.4226,142.5124,142.4127,142.5024,44744.0
2025-05-28 11:50:00,142.93,143.0,142.92,142.99,41055.0,142.5024,142.5722,142.4924,142.5622,41055.0
2025-05-28 11:55:00,142.98,142.99,142.87,142.88,40207.0,142.5523,142.5622,142.4426,142.4526,40207.0
2025-05-28 12:00:00,142.89,143.06,142.89,143.03,43805.0,142.4625,142.632,142.4625,142.6021,43805.0
2025-05-28 12:05:00,143.02,143.12,143.02,143.08,25143.0,142.5921,142.6918,142.5921,142.652,25143.0
2025-05-28 12:10:00,143.08,143.08,142.98,143.01,45690.0,142.652,142.652,142.5523,142.5822,45690.0
2025-05-28 12:15:00,143.01,143.09,143.0,143.0,30081.0,142.5822,142.6619,142.5722,142.5722,30081.0
2025-05-28 12:20:00,143.01,143.01,142.91,143.0,39027.0,142.5822,142.5822,142.4825,142.5722,39027.0
2025-05-28 12:25:00,142.99,143.11,142.99,143.04,39782.0,142.5622,142.6819,142.5622,142.6121,39782.0
2025-05-28 12:30:00,143.04,143.08,143.01,143.03,40932.0,142.6121,142.652,142.5822,142.6021,40932.0
2025-05-28 12:35:00,143.04,143.15,143.04,143.15,51424.0,142.6121,142.7217,142.6121,142.7217,51424.0
2025-05-28 12:40:00,143.15,143.21,143.1,143.19,52395.0,142.7217,142.7816,142.6719,142.7616,52395.0
2025-05-28 12:45:00,143.19,143.2,143.13,143.17,33691.0,142.7616,142.7716,142.7018,142.7417,33691.0
2025-05-28 12:50:00,143.17,143.19,143.06,143.09,48322.0,142.7417,142.7616,142.632,142.6619,48322.0
2025-05-28 12:55:00,143.09,143.15,143.07,143.12,48118.0,142.6619,142.7217,142.642,142.6918,48118.0
2025-05-28 13:00:00,143.12,143.23,143.08,143.23,54320.0,142.6918,142.8015,142.652,142.8015,54320.0
2025-05-28 13:05:00,143.23,143.26,143.19,143.2,29239.0,142.8015,142.8314,142.7616,142.7716,29239.0
2025-05-28 13:10:00,143.19,143.23,143.13,143.14,27826.0,142.7616,142.8015,142.7018,142.7118,27826.0
2025-05-28 13:15:00,143.13,143.2,143.12,143.15,43900.0,142.7018,142.7716,142.6918,142.7217,43900.0
2025-05-28 13:20:00,143.16,143.18,143.07,143.08,29975.0,142.7317,142.7517,142.642,142.652,29975.0
2025-05-28 13:25:00,143.08,143.09,143.0,143.09,43738.0,142.652,142.6619,142.5722,142.6619,43738.0
2025-05-28 13:30:00,143.08,143.11,142.97,143.0,32473.0,142.652,142.6819,142.5423,142.5722,32473.0
2025-05-28 13:35:00,142.99,143.06,142.94,143.03,45530.0,142.5622,142.632,142.5124,142.6021,45530.0
2025-05-28 13:40:00,143.03,143.05,142.93,142.97,27518.0,142.6021,142.622,142.5024,142.5423,27518.0
2025-05-28 13:45:00,142.98,143.04,142.97,143.02,42644.0,142.5523,142.6121,142.5423,142.5921,42644.0
2025-05-28 13:50:00,143.02,143.04,142.98,143.03,26457.0,142.5921,142.6121,142.5523,142.6021,26457.0
2025-05-28 13:55:00,143.03,143.09,143.02,143.03,30071.0,142.6021,142.6619,142.5921,142.6021,30071.0
2025-05-28 14:00:00,143.03,143.14,143.03,143.1,34802.0,142.6021,142.7118,142.6021,142.6719,34802.0
2025-05-28 14:05:00,143.11,143.12,142.99,143.0,50118.0,142.6819,142.6918,142.5622,142.5722,50118.0
2025-05-28 14:10:00,143.0,143.09,143.0,143.05,41243.0,142.5722,142.6619,142.5722,142.622,41243.0
2025-05-28 14:15:00,143.06,143.07,142.96,142.96,43362.0,142.632,142.642,142.5323,142.5323,43362.0
2025-05-28 14:20:00,142.97,143.03,142.95,143.03,30268.0,142.5423,142.6021,142.5223,142.6021,30268.0
2025-05-28 14:25:00,143.03,143.06,143.02,143.05,27455.0,142.6021,142.632,142.5921,142.622,27455.0
2025-05-28 14:30:00,143.05,143.1,143.03,143.05,36833.0,142.622,142.6719,142.6021,142.622,36833.0
2025-05-28 14:35:00,143.05,143.09,143.02,143.02,49213.0,142.622,142.6619,142.5921,142.5921,49213.0
2025-05-28 14:40:00,143.03,143.05,143.0,143.03,31649.0,142.6021,142.622,142.5722,142.6021,31649.0
2025-05-28 14:45:00,143.04,143.06,142.96,142.97,41372.0,142.6121,142.632,142.5323,142.5423,41372.0
2025-05-28 14:50:00,142.97,143.0,142.49,142.72,243423.0,142.5423,142.5722,142.0637,142.293,243423.0
2025-05-28 14:55:00,142.71,142.89,142.68,142.86,95356.0,142.2831,142.4625,142.2532,142.4326,95356.0
2025-05-28 15:00:00,142.84,142.96,142.83,142.94,183980.0,142.4127,142.5323,142.4027,142.5124,183980.0
2025-05-28 15:05:00,142.94,143.12,142.94,143.05,138359.0,142.5124,142.6918,142.5124,142.622,138359.0
2025-05-28 15:10:00,143.05,143.09,142.86,142.94,212428.0,142.622,142.6619,142.4326,142.5124,212428.0
2025-05-28 15:15:00,142.94,142.99,142.86,142.92,211451.0,142.5124,142.5622,142.4326,142.4924,211451.0
2025-05-28 15:20:00,142.92,142.95,142.78,142.83,107420.0,142.4924,142.5223,142.3529,142.4027,107420.0
2025-05-28 15:25:00,142.83,142.85,142.76,142.81,83669.0,142.4027,142.4226,142.3329,142.3828,83669.0
2025-05-28 15:30:00,142.8,142.84,142.67,142.72,124089.0,142.3728,142.4127,142.2432,142.293,124089.0
2025-05-28 15:35:00,142.72,142.73,142.61,142.62,124373.0,142.293,142.303,142.1834,142.1933,124373.0
2025-05-28 15:40:00,142.62,142.71,142.56,142.66,142615.0,142.1933,142.2831,142.1335,142.2332,142615.0
2025-05-28 15:45:00,142.67,142.83,142.61,142.72,158540.0,142.2432,142.4027,142.1834,142.293,158540.0
2025-05-28 15:50:00,142.71,142.71,142.44,142.5,350922.0,142.2831,142.2831,142.0139,142.0737,350922.0
2025-05-28 15:55:00,142.49,142.63,142.39,142.59,634251.0,142.0637,142.2033,141.964,142.1634,634251.0
2025-05-29 09:30:00,143.1,143.29,142.39,142.47,159667.0,142.6719,142.8613,141.964,142.0438,159667.0
2025-05-29 09:35:00,142.48,142.5,142.33,142.37,235792.0,142.0537,142.0737,141.9042,141.9441,235792.0
2025-05-29 09:40:00,142.39,142.48,142.24,142.25,144319.0,141.964,142.0537,141.8145,141.8244,144319.0
2025-05-29 09:45:00,142.25,142.52,142.23,142.43,248277.0,141.8244,142.0936,141.8045,142.0039,248277.0
2025-05-29 09:50:00,142.43,142.65,142.36,142.62,324959.0,142.0039,142.2232,141.9341,142.1933,324959.0
2025-05-29 09:55:00,142.62,142.65,142.31,142.55,126314.0,142.1933,142.2232,141.8843,142.1235,126314.0
2025-05-29 10:00:00,142.53,142.66,142.49,142.5,188280.0,142.1036,142.2332,142.0637,142.0737,188280.0
2025-05-29 10:05:00,142.5,142.5,142.08,142.11,268465.0,142.0737,142.0737,141.6549,141.6849,268465.0
2025-05-29 10:10:00,142.12,142.38,142.11,142.37,204201.0,141.6948,141.954,141.6849,141.9441,204201.0
2025-05-29 10:15:00,142.37,142.48,142.18,142.19,327510.0,141.9441,142.0537,141.7546,141.7646,327510.0
2025-05-29 10:20:00,142.19,142.29,142.08,142.29,242329.0,141.7646,141.8643,141.6549,141.8643,242329.0
2025-05-29 10:25:00,142.28,142.47,142.28,142.44,134939.0,141.8543,142.0438,141.8543,142.0139,134939.0
2025-05-29 10:30:00,142.44,142.61,142.17,142.18,158875.0,142.0139,142.1834,141.7447,141.7546,158875.0
2025-05-29 10:35:00,142.18,142.43,142.18,142.38,137752.0,141.7546,142.0039,141.7546,141.954,137752.0
2025-05-29 10:40:00,142.38,142.41,142.22,142.36,84686.0,141.954,141.984,141.7945,141.9341,84686.0
2025-05-29 10:45:00,142.35,142.47,142.32,142.42,106547.0,141.9241,142.0438,141.8942,141.9939,106547.0
2025-05-29 10:50:00,142.42,142.53,142.37,142.49,104486.0,141.9939,142.1036,141.9441,142.0637,104486.0
2025-05-29 10:55:00,142.49,142.61,142.46,142.55,102830.0,142.0637,142.1834,142.0338,142.1235,102830.0
2025-05-29 11:00:00,142.54,142.59,142.33,142.37,145730.0,142.1136,142.1634,141.9042,141.9441,145730.0
2025-05-29 11:05:00,142.37,142.47,142.33,142.38,100960.0,141.9441,142.0438,141.9042,141.954,100960.0
2025-05-29 11:10:00,142.37,142.53,142.35,142.37,138771.0,141.9441,142.1036,141.9241,141.9441,138771.0
2025-05-29 11:15:00,142.36,142.5,142.35,142.4,71881.0,141.9341,142.0737,141.9241,141.974,71881.0
2025-05-29 11:20:00,142.4,142.54,142.39,142.53,76671.0,141.974,142.1136,141.964,142.1036,76671.0
2025-05-29 11:25:00,142.53,142.68,142.52,142.62,54914.0,142.1036,142.2532,142.0936,142.1933,54914.0
2025-05-29 11:30:00,142.62,142.64,142.15,142.26,132298.0,142.1933,142.2133,141.7247,141.8344,132298.0
2025-05-29 11:35:00,142.27,142.34,142.18,142.21,63838.0,141.8444,141.9142,141.7546,141.7846,63838.0
2025-05-29 11:40:00,142.19,142.35,142.16,142.29,69290.0,141.7646,141.9241,141.7347,141.8643,69290.0
2025-05-29 11:45:00,142.28,142.38,142.23,142.28,61135.0,141.8543,141.954,141.8045,141.8543,61135.0
2025-05-29 11:50:00,142.31,142.55,142.31,142.41,63090.0,141.8843,142.1235,141.8843,141.984,63090.0
2025-05-29 11:55:00,142.4,142.45,141.83,141.96,259365.0,141.974,142.0238,141.4057,141.5353,259365.0
2025-05-29 12:00:00,141.97,142.07,141.72,142.0,329061.0,141.5453,141.645,141.296,141.5752,329061.0
2025-05-29 12:05:00,141.99,142.14,141.97,141.99,317153.0,141.5652,141.7148,141.5453,141.5652,317153.0
2025-05-29 12:10:00,141.99,142.27,141.97,142.25,235864.0,141.5652,141.8444,141.5453,141.8244,235864.0
2025-05-29 12:15:00,142.28,142.43,142.27,142.42,41517.0,141.8543,142.0039,141.8444,141.9939,41517.0
2025-05-29 12:20:00,142.42,142.44,142.33,142.38,61446.0,141.9939,142.0139,141.9042,141.954,61446.0
2025-05-29 12:25:00,142.38,142.46,142.32,142.41,58319.0,141.954,142.0338,141.8942,141.984,58319.0
2025-05-29 12:30:00,142.4,142.52,142.4,142.47,42670.0,141.974,142.0936,141.974,142.0438,42670.0
2025-05-29 12:35:00,142.46,142.51,142.39,142.47,140470.0,142.0338,142.0837,141.964,142.0438,140470.0
2025-05-29 12:40:00,142.46,142.56,142.45,142.55,66112.0,142.0338,142.1335,142.0238,142.1235,66112.0
2025-05-29 12:45:00,142.54,142.57,142.43,142.44,48629.0,142.1136,142.1435,142.0039,142.0139,48629.0
2025-05-29 12:50:00,142.44,142.58,142.41,142.57,67652.0,142.0139,142.1534,141.984,142.1435,67652.0
2025-05-29 12:55:00,142.57,142.72,142.52,142.62,113840.0,142.1435,142.293,142.0936,142.1933,113840.0
2025-05-29 13:00:00,142.61,142.82,142.61,142.74,106031.0,142.1834,142.3927,142.1834,142.313,106031.0
2025-05-29 13:05:00,142.74,142.76,142.63,142.65,41805.0,142.313,142.3329,142.2033,142.2232,41805.0
2025-05-29 13:10:00,142.64,142.73,142.63,142.67,59165.0,142.2133,142.303,142.2033,142.2432,59165.0
2025-05-29 13:15:00,142.67,142.67,142.54,142.58,74987.0,142.2432,142.2432,142.1136,142.1534,74987.0
2025-05-29 13:20:00,142.58,142.7,142.54,142.62,50726.0,142.1534,142.2731,142.1136,142.1933,50726.0
2025-05-29 13:25:00,142.61,142.65,142.48,142.51,53287.0,142.1834,142.2232,142.0537,142.0837,53287.0
2025-05-29 13:30:00,142.5,142.64,142.48,142.55,73830.0,142.0737,142.2133,142.0537,142.1235,73830.0
2025-05-29 13:35:00,142.55,142.65,142.52,142.61,64776.0,142.1235,142.2232,142.0936,142.1834,64776.0
2025-05-29 13:40:00,142.6,142.71,142.57,142.59,49982.0,142.1734,142.2831,142.1435,142.1634,49982.0
2025-05-29 13:45:00,142.61,142.66,142.49,142.49,54177.0,142.1834,142.2332,142.0637,142.0637,54177.0
2025-05-29 13:50:00,142.51,142.61,142.48,142.53,59013.0,142.0837,142.1834,142.0537,142.1036,59013.0
2025-05-29 13:55:00,142.53,142.57,142.44,142.47,58092.0,142.1036,142.1435,142.0139,142.0438,58092.0
2025-05-29 14:00:00,142.46,142.56,142.45,142.55,81958.0,142.0338,142.1335,142.0238,142.1235,81958.0
2025-05-29 14:05:00,142.55,142.65,142.52,142.57,68149.0,142.1235,142.2232,142.0936,142.1435,68149.0
2025-05-29 14:10:00,142.58,142.62,142.53,142.6,38803.0,142.1534,142.1933,142.1036,142.1734,38803.0
2025-05-29 14:15:00,142.59,142.6,142.33,142.34,79722.0,142.1634,142.1734,141.9042,141.9142,79722.0
2025-05-29 14:20:00,142.34,142.39,142.25,142.32,72068.0,141.9142,141.964,141.8244,141.8942,72068.0
2025-05-29 14:25:00,142.33,142.41,142.27,142.37,42885.0,141.9042,141.984,141.8444,141.9441,42885.0
2025-05-29 14:30:00,142.37,142.57,142.36,142.53,73299.0,141.9441,142.1435,141.9341,142.1036,73299.0
2025-05-29 14:35:00,142.53,142.6,142.51,142.58,41508.0,142.1036,142.1734,142.0837,142.1534,41508.0
2025-05-29 14:40:00,142.56,142.63,142.55,142.6,44537.0,142.1335,142.2033,142.1235,142.1734,44537.0
2025-05-29 14:45:00,142.6,142.65,142.58,142.59,46841.0,142.1734,142.2232,142.1534,142.1634,46841.0
2025-05-29 14:50:00,142.6,142.65,142.57,142.58,97862.0,142.1734,142.2232,142.1435,142.1534,97862.0
2025-05-29 14:55:00,142.59,142.65,142.4,142.48,213709.0,142.1634,142.2232,141.974,142.0537,213709.0
2025-05-29 15:00:00,142.48,142.58,142.46,142.55,65006.0,142.0537,142.1534,142.0338,142.1235,65006.0
2025-05-29 15:05:00,142.55,142.57,142.41,142.48,229805.0,142.1235,142.1435,141.984,142.0537,229805.0
2025-05-29 15:10:00,142.49,142.56,142.44,142.49,70204.0,142.0637,142.1335,142.0139,142.0637,70204.0
2025-05-29 15:15:00,142.48,142.63,142.46,142.63,116378.0,142.0537,142.2033,142.0338,142.2033,116378.0
2025-05-29 15:20:00,142.61,142.71,142.61,142.67,61870.0,142.1834,142.2831,142.1834,142.2432,61870.0
2025-05-29 15:25:00,142.67,142.72,142.57,142.58,69574.0,142.2432,142.293,142.1435,142.1534,69574.0
2025-05-29 15:30:00,142.58,142.7,142.57,142.64,108535.0,142.1534,142.2731,142.1435,142.2133,108535.0
2025-05-29 15:35:00,142.63,142.67,142.6,142.63,158944.0,142.2033,142.2432,142.1734,142.2033,158944.0
2025-05-29 15:40:00,142.63,142.71,142.62,142.69,83999.0,142.2033,142.2831,142.1933,142.2631,83999.0
2025-05-29 15:45:00,142.69,142.9,142.68,142.77,198590.0,142.2631,142.4725,142.2532,142.3429,198590.0
2025-05-29 15:50:00,142.78,142.9,142.53,142.59,503698.0,142.3529,142.4725,142.1036,142.1634,503698.0
2025-05-29 15:55:00,142.59,142.76,142.53,142.73,508898.0,142.1634,142.3329,142.1036,142.303,508898.0
2025-05-30 09:30:00,142.64,142.67,142.15,142.38,107317.0,142.2133,142.2432,141.7247,141.954,107317.0
2025-05-30 09:35:00,142.35,142.52,142.22,142.44,145393.0,141.9241,142.0936,141.7945,142.0139,145393.0
2025-05-30 09:40:00,142.45,142.53,142.36,142.36,68452.0,142.0238,142.1036,141.9341,141.9341,68452.0
2025-05-30 09:45:00,142.36,142.49,142.25,142.29,213564.0,141.9341,142.0637,141.8244,141.8643,213564.0
2025-05-30 09:50:00,142.27,142.39,142.21,142.38,101083.0,141.8444,141.964,141.7846,141.954,101083.0
2025-05-30 09:55:00,142.39,142.39,142.22,142.25,74125.0,141.964,141.964,141.7945,141.8244,74125.0
2025-05-30 10:00:00,142.25,142.62,142.25,142.53,236865.0,141.8244,142.1933,141.8244,142.1036,236865.0
2025-05-30 10:05:00,142.55,142.8,142.55,142.77,158544.0,142.1235,142.3728,142.1235,142.3429,158544.0
2025-05-30 10:10:00,142.77,142.88,142.73,142.78,85990.0,142.3429,142.4526,142.303,142.3529,85990.0
2025-05-30 10:15:00,142.79,142.81,142.72,142.79,138492.0,142.3628,142.3828,142.293,142.3628,138492.0
2025-05-30 10:20:00,142.81,142.82,142.7,142.75,144939.0,142.3828,142.3927,142.2731,142.3229,144939.0
2025-05-30 10:25:00,142.76,142.86,142.73,142.86,118450.0,142.3329,142.4326,142.303,142.4326,118450.0
2025-05-30 10:30:00,142.85,142.94,142.8,142.85,72159.0,142.4226,142.5124,142.3728,142.4226,72159.0
2025-05-30 10:35:00,142.86,142.91,142.77,142.89,98756.0,142.4326,142.4825,142.3429,142.4625,98756.0
2025-05-30 10:40:00,142.88,142.88,142.69,142.71,104095.0,142.4526,142.4526,142.2631,142.2831,104095.0
2025-05-30 10:45:00,142.7,142.75,142.65,142.72,60338.0,142.2731,142.3229,142.2232,142.293,60338.0
2025-05-30 10:50:00,142.73,142.73,142.57,142.62,74398.0,142.303,142.303,142.1435,142.1933,74398.0
2025-05-30 10:55:00,142.62,142.74,142.47,142.56,62819.0,142.1933,142.313,142.0438,142.1335,62819.0
2025-05-30 11:00:00,142.56,142.59,142.5,142.55,101625.0,142.1335,142.1634,142.0737,142.1235,101625.0
2025-05-30 11:05:00,142.55,142.67,142.53,142.57,154341.0,142.1235,142.2432,142.1036,142.1435,154341.0
2025-05-30 11:10:00,142.57,142.62,142.46,142.53,294697.0,142.1435,142.1933,142.0338,142.1036,294697.0
2025-05-30 11:15:00,142.54,142.54,142.41,142.42,82241.0,142.1136,142.1136,141.984,141.9939,82241.0
2025-05-30 11:20:00,142.42,142.55,142.41,142.55,42390.0,141.9939,142.1235,141.984,142.1235,42390.0
2025-05-30 11:25:00,142.54,142.66,142.47,142.61,75637.0,142.1136,142.2332,142.0438,142.1834,75637.0
2025-05-30 11:30:00,142.61,142.67,142.33,142.39,118674.0,142.1834,142.2432,141.9042,141.964,118674.0
2025-05-30 11:35:00,142.39,142.47,142.32,142.39,44823.0,141.964,142.0438,141.8942,141.964,44823.0
2025-05-30 11:40:00,142.38,142.38,142.19,142.23,61857.0,141.954,141.954,141.7646,141.8045,61857.0
2025-05-30 11:45:00,142.22,142.38,142.16,142.38,66303.0,141.7945,141.954,141.7347,141.954,66303.0
2025-05-30 11:50:00,142.37,142.43,142.32,142.39,45021.0,141.9441,142.0039,141.8942,141.964,45021.0
2025-05-30 11:55:00,142.39,142.48,142.38,142.4,113963.0,141.964,142.0537,141.954,141.974,113963.0
2025-05-30 12:00:00,142.4,142.49,142.35,142.42,52685.0,141.974,142.0637,141.9241,141.9939,52685.0
2025-05-30 12:05:00,142.43,142.64,142.41,142.64,153287.0,142.0039,142.2133,141.984,142.2133,153287.0
2025-05-30 12:10:00,142.64,142.67,142.55,142.61,44840.0,142.2133,142.2432,142.1235,142.1834,44840.0
2025-05-30 12:15:00,142.6,142.62,142.31,142.36,63258.0,142.1734,142.1933,141.8843,141.9341,63258.0
2025-05-30 12:20:00,142.37,142.43,142.24,142.34,115929.0,141.9441,142.0039,141.8145,141.9142,115929.0
2025-05-30 12:25:00,142.34,142.36,141.92,141.97,437113.0,141.9142,141.9341,141.4954,141.5453,437113.0
2025-05-30 12:30:00,141.98,142.0,141.56,141.74,197556.0,141.5552,141.5752,141.1365,141.316,197556.0
2025-05-30 12:35:00,141.73,142.09,141.71,142.06,383770.0,141.306,141.6649,141.2861,141.635,383770.0
2025-05-30 12:40:00,142.06,142.12,141.88,141.91,119982.0,141.635,141.6948,141.4555,141.4855,119982.0
2025-05-30 12:45:00,141.91,141.99,141.84,141.95,103666.0,141.4855,141.5652,141.4157,141.5253,103666.0
2025-05-30 12:50:00,141.95,141.95,141.84,141.88,57009.0,141.5253,141.5253,141.4157,141.4555,57009.0
2025-05-30 12:55:00,141.87,141.98,141.84,141.98,111366.0,141.4456,141.5552,141.4157,141.5552,111366.0
2025-05-30 13:00:00,141.98,142.16,141.89,142.16,196538.0,141.5552,141.7347,141.4655,141.7347,196538.0
2025-05-30 13:05:00,142.17,142.35,142.15,142.31,77959.0,141.7447,141.9241,141.7247,141.8843,77959.0
2025-05-30 13:10:00,142.31,142.31,142.22,142.24,84584.0,141.8843,141.8843,141.7945,141.8145,84584.0
2025-05-30 13:15:00,142.24,142.37,142.19,142.35,87485.0,141.8145,141.9441,141.7646,141.9241,87485.0
2025-05-30 13:20:00,142.34,142.36,142.19,142.29,63339.0,141.9142,141.9341,141.7646,141.8643,63339.0
2025-05-30 13:25:00,142.3,142.39,142.22,142.39,64739.0,141.8743,141.964,141.7945,141.964,64739.0
2025-05-30 13:30:00,142.39,142.44,142.35,142.41,64359.0,141.964,142.0139,141.9241,141.984,64359.0
2025-05-30 13:35:00,142.41,142.5,142.36,142.44,57949.0,141.984,142.0737,141.9341,142.0139,57949.0
2025-05-30 13:40:00,142.44,142.48,142.32,142.33,69383.0,142.0139,142.0537,141.8942,141.9042,69383.0
2025-05-30 13:45:00,142.32,142.36,142.26,142.33,71463.0,141.8942,141.9341,141.8344,141.9042,71463.0
2025-05-30 13:50:00,142.33,142.47,142.33,142.44,82846.0,141.9042,142.0438,141.9042,142.0139,82846.0
2025-05-30 13:55:00,142.44,142.45,142.27,142.29,71713.0,142.0139,142.0238,141.8444,141.8643,71713.0
2025-05-30 14:00:00,142.3,142.52,142.3,142.47,108635.0,141.8743,142.0936,141.8743,142.0438,108635.0
2025-05-30 14:05:00,142.47,142.71,142.45,142.69,200039.0,142.0438,142.2831,142.0238,142.2631,200039.0
2025-05-30 14:10:00,142.68,142.74,142.66,142.68,44463.0,142.2532,142.313,142.2332,142.2532,44463.0
2025-05-30 14:15:00,142.69,142.82,142.59,142.78,363121.0,142.2631,142.3927,142.1634,142.3529,363121.0
2025-05-30 14:20:00,142.78,142.83,142.7,142.72,231544.0,142.3529,142.4027,142.2731,142.293,231544.0
2025-05-30 14:25:00,142.73,142.81,142.72,142.73,85062.0,142.303,142.3828,142.293,142.303,85062.0
2025-05-30 14:30:00,142.73,142.78,142.65,142.66,101030.0,142.303,142.3529,142.2232,142.2332,101030.0
2025-05-30 14:35:00,142.65,142.77,142.65,142.71,79640.0,142.2232,142.3429,142.2232,142.2831,79640.0
2025-05-30 14:40:00,142.72,142.72,142.61,142.65,114470.0,142.293,142.293,142.1834,142.2232,114470.0
2025-05-30 14:45:00,142.65,142.78,142.64,142.78,41726.0,142.2232,142.3529,142.2133,142.3529,41726.0
2025-05-30 14:50:00,142.78,142.86,142.76,142.81,42701.0,142.3529,142.4326,142.3329,142.3828,42701.0
2025-05-30 14:55:00,142.81,142.85,142.76,142.83,49003.0,142.3828,142.4226,142.3329,142.4027,49003.0
2025-05-30 15:00:00,142.82,142.98,142.81,142.95,72530.0,142.3927,142.5523,142.3828,142.5223,72530.0
2025-05-30 15:05:00,142.94,143.04,142.92,142.93,221604.0,142.5124,142.6121,142.4924,142.5024,221604.0
2025-05-30 15:10:00,142.91,143.0,142.87,142.97,144251.0,142.4825,142.5722,142.4426,142.5423,144251.0
2025-05-30 15:15:00,142.97,143.17,142.95,143.12,100116.0,142.5423,142.7417,142.5223,142.6918,100116.0
2025-05-30 15:20:00,143.12,143.16,143.02,143.14,106793.0,142.6918,142.7317,142.5921,142.7118,106793.0
2025-05-30 15:25:00,143.15,143.29,143.15,143.25,110111.0,142.7217,142.8613,142.7217,142.8214,110111.0
2025-05-30 15:30:00,143.25,143.25,143.07,143.21,170959.0,142.8214,142.8214,142.642,142.7816,170959.0
2025-05-30 15:35:00,143.21,143.32,143.1,143.12,116117.0,142.7816,142.8912,142.6719,142.6918,116117.0
2025-05-30 15:40:00,143.12,143.12,142.89,142.97,216236.0,142.6918,142.6918,142.4625,142.5423,216236.0
2025-05-30 15:45:00,142.96,143.01,142.85,142.86,262046.0,142.5323,142.5822,142.4226,142.4326,262046.0
2025-05-30 15:50:00,142.86,143.04,142.71,142.72,910237.0,142.4326,142.6121,142.2831,142.293,910237.0
2025-05-30 15:55:00,142.73,143.08,142.66,142.82,1779748.0,142.303,142.652,142.2332,142.3927,1779748.0
2025-06-02 09:30:00,142.63,142.68,142.21,142.31,185935.0,142.2033,142.2532,141.7846,141.8843,185935.0
2025-06-02 09:35:00,142.3,142.3,141.85,141.89,197673.0,141.8743,141.8743,141.4256,141.4655,197673.0
2025-06-02 09:40:00,141.87,141.91,141.66,141.75,176413.0,141.4456,141.4855,141.2362,141.3259,176413.0
2025-06-02 09:45:00,141.77,141.81,141.63,141.68,293761.0,141.3459,141.3858,141.2063,141.2561,293761.0
2025-06-02 09:50:00,141.68,141.68,141.09,141.16,349964.0,141.2561,141.2561,140.6679,140.7377,349964.0
2025-06-02 09:55:00,141.17,141.35,141.11,141.23,176525.0,140.7477,140.9271,140.6878,140.8075,176525.0
2025-06-02 10:00:00,141.18,141.23,140.84,141.16,324022.0,140.7576,140.8075,140.4187,140.7377,324022.0
2025-06-02 10:05:00,141.16,141.49,141.11,141.43,229227.0,140.7377,141.0667,140.6878,141.0069,229227.0
2025-06-02 10:10:00,141.43,141.57,141.37,141.5,167749.0,141.0069,141.1465,140.9471,141.0767,167749.0
2025-06-02 10:15:00,141.5,141.72,141.44,141.58,198385.0,141.0767,141.296,141.0169,141.1564,198385.0
2025-06-02 10:20:00,141.56,141.95,141.53,141.79,184133.0,141.1365,141.5253,141.1066,141.3658,184133.0
2025-06-02 10:25:00,141.8,141.96,141.79,141.96,59660.0,141.3758,141.5353,141.3658,141.5353,59660.0
2025-06-02 10:30:00,141.95,142.14,141.88,142.11,212715.0,141.5253,141.7148,141.4555,141.6849,212715.0
2025-06-02 10:35:00,142.11,142.2,141.87,141.88,301783.0,141.6849,141.7746,141.4456,141.4555,301783.0
2025-06-02 10:40:00,141.89,141.94,141.76,141.84,243672.0,141.4655,141.5154,141.3359,141.4157,243672.0
2025-06-02 10:45:00,141.83,142.0,141.83,141.96,86584.0,141.4057,141.5752,141.4057,141.5353,86584.0
2025-06-02 10:50:00,141.95,142.06,141.93,141.98,240394.0,141.5253,141.635,141.5054,141.5552,240394.0
2025-06-02 10:55:00,141.97,142.08,141.93,142.06,190293.0,141.5453,141.6549,141.5054,141.635,190293.0
2025-06-02 11:00:00,142.05,142.11,141.87,141.91,219088.0,141.625,141.6849,141.4456,141.4855,219088.0
2025-06-02 11:05:00,141.91,142.02,141.84,141.88,273431.0,141.4855,141.5951,141.4157,141.4555,273431.0
2025-06-02 11:10:00,141.87,142.0,141.81,141.93,190223.0,141.4456,141.5752,141.3858,141.5054,190223.0
2025-06-02 11:15:00,141.93,141.97,141.87,141.95,67390.0,141.5054,141.5453,141.4456,141.5253,67390.0
2025-06-02 11:20:00,141.94,142.03,141.89,141.89,133073.0,141.5154,141.6051,141.4655,141.4655,133073.0
2025-06-02 11:25:00,141.89,141.93,141.72,141.75,63766.0,141.4655,141.5054,141.296,141.3259,63766.0
2025-06-02 11:30:00,141.74,141.82,141.72,141.74,129841.0,141.316,141.3957,141.296,141.316,129841.0
2025-06-02 11:35:00,141.73,141.82,141.73,141.78,69156.0,141.306,141.3957,141.306,141.3558,69156.0
2025-06-02 11:40:00,141.76,141.88,141.72,141.86,102823.0,141.3359,141.4555,141.296,141.4356,102823.0
2025-06-02 11:45:00,141.86,141.93,141.82,141.9,119360.0,141.4356,141.5054,141.3957,141.4755,119360.0
2025-06-02 11:50:00,141.9,142.06,141.88,141.98,97587.0,141.4755,141.635,141.4555,141.5552,97587.0
2025-06-02 11:55:00,141.98,141.99,141.8,141.89,155135.0,141.5552,141.5652,141.3758,141.4655,155135.0
2025-06-02 12:00:00,141.89,141.9,141.72,141.79,100010.0,141.4655,141.4755,141.296,141.3658,100010.0
2025-06-02 12:05:00,141.79,141.8,141.69,141.75,39031.0,141.3658,141.3758,141.2661,141.3259,39031.0
2025-06-02 12:10:00,141.74,141.81,141.71,141.76,44215.0,141.316,141.3858,141.2861,141.3359,44215.0
2025-06-02 12:15:00,141.77,141.77,141.66,141.76,28823.0,141.3459,141.3459,141.2362,141.3359,28823.0
2025-06-02 12:20:00,141.75,141.76,141.67,141.67,44417.0,141.3259,141.3359,141.2462,141.2462,44417.0
2025-06-02 12:25:00,141.67,141.68,141.55,141.63,90933.0,141.2462,141.2561,141.1265,141.2063,90933.0
2025-06-02 12:30:00,141.63,141.73,141.6,141.72,79239.0,141.2063,141.306,141.1764,141.296,79239.0
2025-06-02 12:35:00,141.72,141.72,141.62,141.64,24855.0,141.296,141.296,141.1963,141.2163,24855.0
2025-06-02 12:40:00,141.64,141.66,141.57,141.62,69751.0,141.2163,141.2362,141.1465,141.1963,69751.0
2025-06-02 12:45:00,141.62,141.7,141.61,141.63,122033.0,141.1963,141.2761,141.1864,141.2063,122033.0
2025-06-02 12:50:00,141.62,141.86,141.61,141.86,99188.0,141.1963,141.4356,141.1864,141.4356,99188.0
2025-06-02 12:55:00,141.86,141.88,141.81,141.84,57938.0,141.4356,141.4555,141.3858,141.4157,57938.0
2025-06-02 13:00:00,141.84,141.96,141.84,141.86,95190.0,141.4157,141.5353,141.4157,141.4356,95190.0
2025-06-02 13:05:00,141.86,142.0,141.85,142.0,91280.0,141.4356,141.5752,141.4256,141.5752,91280.0
2025-06-02 13:10:00,142.0,142.03,141.91,141.91,90910.0,141.5752,141.6051,141.4855,141.4855,90910.0
2025-06-02 13:15:00,141.91,141.99,141.89,141.93,216149.0,141.4855,141.5652,141.4655,141.5054,216149.0
2025-06-02 13:20:00,141.92,141.92,141.79,141.87,66248.0,141.4954,141.4954,141.3658,141.4456,66248.0
2025-06-02 13:25:00,141.86,141.87,141.76,141.78,60793.0,141.4356,141.4456,141.3359,141.3558,60793.0
2025-06-02 13:30:00,141.79,141.88,141.79,141.83,37556.0,141.3658,141.4555,141.3658,141.4057,37556.0
2025-06-02 13:35:00,141.83,141.94,141.77,141.94,48865.0,141.4057,141.5154,141.3459,141.5154,48865.0
2025-06-02 13:40:00,141.92,141.94,141.84,141.85,76601.0,141.4954,141.5154,141.4157,141.4256,76601.0
2025-06-02 13:45:00,141.85,141.89,141.84,141.88,31470.0,141.4256,141.4655,141.4157,141.4555,31470.0
2025-06-02 13:50:00,141.88,141.94,141.83,141.91,82134.0,141.4555,141.5154,141.4057,141.4855,82134.0
2025-06-02 13:55:00,141.91,142.03,141.88,142.01,119112.0,141.4855,141.6051,141.4555,141.5852,119112.0
2025-06-02 14:00:00,142.0,142.11,141.98,142.04,239810.0,141.5752,141.6849,141.5552,141.6151,239810.0
2025-06-02 14:05:00,142.05,142.09,141.95,142.02,145149.0,141.625,141.6649,141.5253,141.5951,145149.0
2025-06-02 14:10:00,142.03,142.1,141.98,142.06,101645.0,141.6051,141.6749,141.5552,141.635,101645.0
2025-06-02 14:15:00,142.06,142.24,142.06,142.17,76763.0,141.635,141.8145,141.635,141.7447,76763.0
2025-06-02 14:20:00,142.16,142.36,142.14,142.24,83882.0,141.7347,141.9341,141.7148,141.8145,83882.0
2025-06-02 14:25:00,142.25,142.34,142.24,142.29,72315.0,141.8244,141.9142,141.8145,141.8643,72315.0
2025-06-02 14:30:00,142.29,142.35,142.27,142.27,120361.0,141.8643,141.9241,141.8444,141.8444,120361.0
2025-06-02 14:35:00,142.27,142.32,142.23,142.31,49938.0,141.8444,141.8942,141.8045,141.8843,49938.0
2025-06-02 14:40:00,142.31,142.34,142.24,142.33,139109.0,141.8843,141.9142,141.8145,141.9042,139109.0
2025-06-02 14:45:00,142.33,142.38,142.29,142.34,140811.0,141.9042,141.954,141.8643,141.9142,140811.0
2025-06-02 14:50:00,142.34,142.4,142.3,142.37,50579.0,141.9142,141.974,141.8743,141.9441,50579.0
2025-06-02 14:55:00,142.37,142.46,142.37,142.45,49678.0,141.9441,142.0338,141.9441,142.0238,49678.0
2025-06-02 15:00:00,142.45,142.53,142.44,142.5,158109.0,142.0238,142.1036,142.0139,142.0737,158109.0
2025-06-02 15:05:00,142.5,142.51,142.41,142.47,138359.0,142.0737,142.0837,141.984,142.0438,138359.0
2025-06-02 15:10:00,142.48,142.51,142.44,142.48,130107.0,142.0537,142.0837,142.0139,142.0537,130107.0
2025-06-02 15:15:00,142.47,142.53,142.45,142.53,125487.0,142.0438,142.1036,142.0238,142.1036,125487.0
2025-06-02 15:20:00,142.52,142.7,142.5,142.66,203353.0,142.0936,142.2731,142.0737,142.2332,203353.0
2025-06-02 15:25:00,142.66,142.66,142.57,142.6,113355.0,142.2332,142.2332,142.1435,142.1734,113355.0
2025-06-02 15:30:00,142.61,142.62,142.51,142.51,75018.0,142.1834,142.1933,142.0837,142.0837,75018.0
2025-06-02 15:35:00,142.52,142.59,142.5,142.53,77553.0,142.0936,142.1634,142.0737,142.1036,77553.0
2025-06-02 15:40:00,142.53,142.57,142.48,142.5,97561.0,142.1036,142.1435,142.0537,142.0737,97561.0
2025-06-02 15:45:00,142.5,142.54,142.41,142.41,110818.0,142.0737,142.1136,141.984,141.984,110818.0
2025-06-02 15:50:00,142.42,142.57,142.38,142.48,482033.0,141.9939,142.1435,141.954,142.0537,482033.0
2025-06-02 15:55:00,142.49,142.64,142.48,142.61,674793.0,142.0637,142.2133,142.0537,142.1834,674793.0
2025-06-03 09:30:00,142.61,143.14,142.55,143.13,251012.0,142.1834,142.7118,142.1235,142.7018,251012.0
2025-06-03 09:35:00,143.1,143.15,142.84,142.92,276659.0,142.6719,142.7217,142.4127,142.4924,276659.0
2025-06-03 09:40:00,142.91,143.18,142.9,143.14,129916.0,142.4825,142.7517,142.4725,142.7118,129916.0
2025-06-03 09:45:00,143.15,143.18,142.99,143.03,205799.0,142.7217,142.7517,142.5622,142.6021,205799.0
2025-06-03 09:50:00,143.03,143.06,142.95,143.01,179514.0,142.6021,142.632,142.5223,142.5822,179514.0
2025-06-03 09:55:00,143.02,143.04,142.71,142.72,128580.0,142.5921,142.6121,142.2831,142.293,128580.0
2025-06-03 10:00:00,142.72,142.88,142.63,142.79,169369.0,142.293,142.4526,142.2033,142.3628,169369.0
2025-06-03 10:05:00,142.79,142.92,142.61,142.84,108721.0,142.3628,142.4924,142.1834,142.4127,108721.0
2025-06-03 10:10:00,142.83,142.97,142.78,142.86,184071.0,142.4027,142.5423,142.3529,142.4326,184071.0
2025-06-03 10:15:00,142.86,143.01,142.83,142.95,105699.0,142.4326,142.5822,142.4027,142.5223,105699.0
2025-06-03 10:20:00,142.96,143.06,142.94,143.0,93288.0,142.5323,142.632,142.5124,142.5722,93288.0
2025-06-03 10:25:00,143.01,143.27,142.95,143.27,83887.0,142.5822,142.8414,142.5223,142.8414,83887.0
2025-06-03 10:30:00,143.27,143.3,143.09,143.11,75262.0,142.8414,142.8713,142.6619,142.6819,75262.0
2025-06-03 10:35:00,143.09,143.16,143.06,143.12,105446.0,142.6619,142.7317,142.632,142.6918,105446.0
2025-06-03 10:40:00,143.12,143.14,143.05,143.1,99195.0,142.6918,142.7118,142.622,142.6719,99195.0
2025-06-03 10:45:00,143.1,143.15,143.01,143.15,207323.0,142.6719,142.7217,142.5822,142.7217,207323.0
2025-06-03 10:50:00,143.14,143.18,143.07,143.11,108051.0,142.7118,142.7517,142.642,142.6819,108051.0
2025-06-03 10:55:00,143.12,143.15,143.0,143.06,91806.0,142.6918,142.7217,142.5722,142.632,91806.0
2025-06-03 11:00:00,143.06,143.14,142.98,143.04,185345.0,142.632,142.7118,142.5523,142.6121,185345.0
2025-06-03 11:05:00,143.04,143.12,142.97,143.05,121612.0,142.6121,142.6918,142.5423,142.622,121612.0
2025-06-03 11:10:00,143.06,143.16,143.02,143.14,150038.0,142.632,142.7317,142.5921,142.7118,150038.0
2025-06-03 11:15:00,143.14,143.19,143.11,143.16,100742.0,142.7118,142.7616,142.6819,142.7317,100742.0
2025-06-03 11:20:00,143.15,143.27,143.14,143.24,66185.0,142.7217,142.8414,142.7118,142.8115,66185.0
2025-06-03 11:25:00,143.24,143.27,143.17,143.22,73901.0,142.8115,142.8414,142.7417,142.7915,73901.0
2025-06-03 11:30:00,143.23,143.34,143.2,143.32,76645.0,142.8015,142.9112,142.7716,142.8912,76645.0
2025-06-03 11:35:00,143.33,143.46,143.29,143.46,49797.0,142.9012,143.0308,142.8613,143.0308,49797.0
2025-06-03 11:40:00,143.46,143.46,143.33,143.4,37530.0,143.0308,143.0308,142.9012,142.971,37530.0
2025-06-03 11:45:00,143.4,143.48,143.37,143.38,155749.0,142.971,143.0508,142.9411,142.9511,155749.0
2025-06-03 11:50:00,143.39,143.44,143.3,143.44,268374.0,142.961,143.0109,142.8713,143.0109,268374.0
2025-06-03 11:55:00,143.43,143.55,143.4,143.53,93868.0,143.0009,143.1205,142.971,143.1006,93868.0
2025-06-03 12:00:00,143.52,143.52,143.41,143.44,74963.0,143.0906,143.0906,142.981,143.0109,74963.0
2025-06-03 12:05:00,143.44,143.5,143.39,143.4,87424.0,143.0109,143.0707,142.961,142.971,87424.0
2025-06-03 12:10:00,143.39,143.5,143.38,143.5,71225.0,142.961,143.0707,142.9511,143.0707,71225.0
2025-06-03 12:15:00,143.5,143.63,143.49,143.62,87866.0,143.0707,143.2003,143.0607,143.1903,87866.0
2025-06-03 12:20:00,143.61,143.67,143.56,143.67,63457.0,143.1804,143.2402,143.1305,143.2402,63457.0
2025-06-03 12:25:00,143.67,143.68,143.63,143.64,95320.0,143.2402,143.2502,143.2003,143.2103,95320.0
2025-06-03 12:30:00,143.65,143.73,143.61,143.65,91283.0,143.2202,143.3,143.1804,143.2202,91283.0
2025-06-03 12:35:00,143.64,143.68,143.59,143.59,65160.0,143.2103,143.2502,143.1604,143.1604,65160.0
2025-06-03 12:40:00,143.58,143.61,143.54,143.57,113104.0,143.1505,143.1804,143.1106,143.1405,113104.0
2025-06-03 12:45:00,143.58,143.58,143.48,143.5,36196.0,143.1505,143.1505,143.0508,143.0707,36196.0
2025-06-03 12:50:00,143.5,143.63,143.5,143.61,188212.0,143.0707,143.2003,143.0707,143.1804,188212.0
2025-06-03 12:55:00,143.63,143.68,143.62,143.63,37866.0,143.2003,143.2502,143.1903,143.2003,37866.0
2025-06-03 13:00:00,143.63,143.64,143.54,143.63,66069.0,143.2003,143.2103,143.1106,143.2003,66069.0
2025-06-03 13:05:00,143.63,143.68,143.59,143.62,102329.0,143.2003,143.2502,143.1604,143.1903,102329.0
2025-06-03 13:10:00,143.61,143.7,143.61,143.69,101616.0,143.1804,143.2701,143.1804,143.2601,101616.0
2025-06-03 13:15:00,143.7,143.74,143.68,143.73,66896.0,143.2701,143.31,143.2502,143.3,66896.0
2025-06-03 13:20:00,143.73,143.77,143.68,143.73,87965.0,143.3,143.3399,143.2502,143.3,87965.0
2025-06-03 13:25:00,143.73,143.74,143.63,143.67,98082.0,143.3,143.31,143.2003,143.2402,98082.0
2025-06-03 13:30:00,143.67,143.74,143.65,143.71,85694.0,143.2402,143.31,143.2202,143.2801,85694.0
2025-06-03 13:35:00,143.72,143.78,143.68,143.76,85081.0,143.29,143.3499,143.2502,143.3299,85081.0
2025-06-03 13:40:00,143.76,143.79,143.68,143.77,164750.0,143.3299,143.3598,143.2502,143.3399,164750.0
2025-06-03 13:45:00,143.78,143.8,143.72,143.73,230080.0,143.3499,143.3698,143.29,143.3,230080.0
2025-06-03 13:50:00,143.72,143.76,143.65,143.69,131932.0,143.29,143.3299,143.2202,143.2601,131932.0
2025-06-03 13:55:00,143.69,143.7,143.53,143.54,77175.0,143.2601,143.2701,143.1006,143.1106,77175.0
2025-06-03 14:00:00,143.54,143.56,143.27,143.44,155508.0,143.1106,143.1305,142.8414,143.0109,155508.0
2025-06-03 14:05:00,143.44,143.45,143.34,143.4,60924.0,143.0109,143.0208,142.9112,142.971,60924.0
2025-06-03 14:10:00,143.4,143.41,143.28,143.38,164211.0,142.971,142.981,142.8514,142.9511,164211.0
2025-06-03 14:15:00,143.38,143.5,143.3,143.49,103257.0,142.9511,143.0707,142.8713,143.0607,103257.0
2025-06-03 14:20:00,143.49,143.53,143.42,143.44,67238.0,143.0607,143.1006,142.9909,143.0109,67238.0
2025-06-03 14:25:00,143.44,143.57,143.42,143.55,77524.0,143.0109,143.1405,142.9909,143.1205,77524.0
2025-06-03 14:30:00,143.56,143.6,143.54,143.59,65507.0,143.1305,143.1704,143.1106,143.1604,65507.0
2025-06-03 14:35:00,143.59,143.59,143.51,143.52,44518.0,143.1604,143.1604,143.0807,143.0906,44518.0
2025-06-03 14:40:00,143.53,143.59,143.47,143.58,54993.0,143.1006,143.1604,143.0408,143.1505,54993.0
2025-06-03 14:45:00,143.58,143.61,143.56,143.58,70920.0,143.1505,143.1804,143.1305,143.1505,70920.0
2025-06-03 14:50:00,143.58,143.59,143.51,143.58,74383.0,143.1505,143.1604,143.0807,143.1505,74383.0
2025-06-03 14:55:00,143.58,143.59,143.53,143.59,34843.0,143.1505,143.1604,143.1006,143.1604,34843.0
2025-06-03 15:00:00,143.58,143.64,143.57,143.58,83879.0,143.1505,143.2103,143.1405,143.1505,83879.0
2025-06-03 15:05:00,143.58,143.64,143.57,143.64,71437.0,143.1505,143.2103,143.1405,143.2103,71437.0
2025-06-03 15:10:00,143.64,143.64,143.51,143.58,174900.0,143.2103,143.2103,143.0807,143.1505,174900.0
2025-06-03 15:15:00,143.59,143.62,143.52,143.61,92198.0,143.1604,143.1903,143.0906,143.1804,92198.0
2025-06-03 15:20:00,143.6,143.62,143.54,143.6,58775.0,143.1704,143.1903,143.1106,143.1704,58775.0
2025-06-03 15:25:00,143.59,143.63,143.52,143.63,78079.0,143.1604,143.2003,143.0906,143.2003,78079.0
2025-06-03 15:30:00,143.62,143.7,143.6,143.69,120477.0,143.1903,143.2701,143.1704,143.2601,120477.0
2025-06-03 15:35:00,143.68,143.78,143.68,143.71,128107.0,143.2502,143.3499,143.2502,143.2801,128107.0
2025-06-03 15:40:00,143.71,143.72,143.58,143.62,142311.0,143.2801,143.29,143.1505,143.1903,142311.0
2025-06-03 15:45:00,143.62,143.63,143.51,143.52,244831.0,143.1903,143.2003,143.0807,143.0906,244831.0
2025-06-03 15:50:00,143.51,143.68,143.45,143.65,349184.0,143.0807,143.2502,143.0208,143.2202,349184.0
2025-06-03 15:55:00,143.64,143.83,143.62,143.72,607856.0,143.2103,143.3997,143.1903,143.29,607856.0
2025-06-04 09:30:00,144.09,144.25,143.9,144.17,143451.0,143.6589,143.8185,143.4695,143.7387,143451.0
2025-06-04 09:35:00,144.17,144.17,143.96,144.07,120937.0,143.7387,143.7387,143.5293,143.639,120937.0
2025-06-04 09:40:00,144.08,144.29,144.08,144.15,140761.0,143.649,143.8583,143.649,143.7188,140761.0
2025-06-04 09:45:00,144.16,144.31,144.15,144.29,101220.0,143.7287,143.8783,143.7188,143.8583,101220.0
2025-06-04 09:50:00,144.29,144.32,144.09,144.09,108496.0,143.8583,143.8882,143.6589,143.6589,108496.0
2025-06-04 09:55:00,144.09,144.21,144.02,144.14,55536.0,143.6589,143.7786,143.5891,143.7088,55536.0
2025-06-04 10:00:00,144.13,144.13,143.91,144.0,304280.0,143.6988,143.6988,143.4795,143.5692,304280.0
2025-06-04 10:05:00,144.0,144.04,143.81,143.93,176388.0,143.5692,143.6091,143.3798,143.4994,176388.0
2025-06-04 10:10:00,143.94,144.0,143.84,143.94,116201.0,143.5094,143.5692,143.4097,143.5094,116201.0
2025-06-04 10:15:00,143.94,144.11,143.94,144.02,123331.0,143.5094,143.6789,143.5094,143.5891,123331.0
2025-06-04 10:20:00,144.03,144.04,143.9,144.03,83601.0,143.5991,143.6091,143.4695,143.5991,83601.0
2025-06-04 10:25:00,144.03,144.11,144.01,144.08,70536.0,143.5991,143.6789,143.5792,143.649,70536.0
2025-06-04 10:30:00,144.08,144.14,144.05,144.09,68144.0,143.649,143.7088,143.6191,143.6589,68144.0
2025-06-04 10:35:00,144.09,144.14,143.97,144.0,56535.0,143.6589,143.7088,143.5393,143.5692,56535.0
2025-06-04 10:40:00,144.01,144.02,143.81,143.84,132917.0,143.5792,143.5891,143.3798,143.4097,132917.0
2025-06-04 10:45:00,143.83,143.96,143.82,143.91,81521.0,143.3997,143.5293,143.3897,143.4795,81521.0
2025-06-04 10:50:00,143.91,143.99,143.85,143.97,101775.0,143.4795,143.5592,143.4197,143.5393,101775.0
2025-06-04 10:55:00,143.96,144.03,143.87,144.02,65512.0,143.5293,143.5991,143.4396,143.5891,65512.0
2025-06-04 11:00:00,144.02,144.09,143.99,144.06,83714.0,143.5891,143.6589,143.5592,143.629,83714.0
2025-06-04 11:05:00,144.07,144.22,144.07,144.15,48589.0,143.639,143.7885,143.639,143.7188,48589.0
2025-06-04 11:10:00,144.15,144.24,144.12,144.13,75500.0,143.7188,143.8085,143.6888,143.6988,75500.0
2025-06-04 11:15:00,144.15,144.21,144.08,144.19,105985.0,143.7188,143.7786,143.649,143.7586,105985.0
2025-06-04 11:20:00,144.19,144.22,144.11,144.15,89697.0,143.7586,143.7885,143.6789,143.7188,89697.0
2025-06-04 11:25:00,144.16,144.17,144.05,144.09,45882.0,143.7287,143.7387,143.6191,143.6589,45882.0
2025-06-04 11:30:00,144.08,144.16,144.05,144.11,73829.0,143.649,143.7287,143.6191,143.6789,73829.0
2025-06-04 11:35:00,144.12,144.19,144.07,144.17,85172.0,143.6888,143.7586,143.639,143.7387,85172.0
2025-06-04 11:40:00,144.16,144.21,144.03,144.06,127294.0,143.7287,143.7786,143.5991,143.629,127294.0
2025-06-04 11:45:00,144.05,144.24,144.03,144.23,67065.0,143.6191,143.8085,143.5991,143.7985,67065.0
2025-06-04 11:50:00,144.23,144.28,144.21,144.22,54018.0,143.7985,143.8484,143.7786,143.7885,54018.0
2025-06-04 11:55:00,144.22,144.22,144.08,144.14,72202.0,143.7885,143.7885,143.649,143.7088,72202.0
2025-06-04 12:00:00,144.14,144.17,144.11,144.14,58774.0,143.7088,143.7387,143.6789,143.7088,58774.0
2025-06-04 12:05:00,144.14,144.18,144.07,144.14,68880.0,143.7088,143.7487,143.639,143.7088,68880.0
2025-06-04 12:10:00,144.13,144.14,143.94,143.96,62068.0,143.6988,143.7088,143.5094,143.5293,62068.0
2025-06-04 12:15:00,143.96,144.09,143.96,144.07,44661.0,143.5293,143.6589,143.5293,143.639,44661.0
2025-06-04 12:20:00,144.08,144.09,143.98,144.03,48201.0,143.649,143.6589,143.5493,143.5991,48201.0
2025-06-04 12:25:00,144.04,144.1,144.0,144.02,52867.0,143.6091,143.6689,143.5692,143.5891,52867.0
2025-06-04 12:30:00,144.03,144.15,144.02,144.1,42021.0,143.5991,143.7188,143.5891,143.6689,42021.0
2025-06-04 12:35:00,144.11,144.16,144.1,144.13,21733.0,143.6789,143.7287,143.6689,143.6988,21733.0
2025-06-04 12:40:00,144.13,144.19,144.12,144.19,41266.0,143.6988,143.7586,143.6888,143.7586,41266.0
2025-06-04 12:45:00,144.18,144.25,144.17,144.22,26281.0,143.7487,143.8185,143.7387,143.7885,26281.0
2025-06-04 12:50:00,144.22,144.23,144.16,144.19,30190.0,143.7885,143.7985,143.7287,143.7586,30190.0
2025-06-04 12:55:00,144.18,144.23,144.15,144.22,38748.0,143.7487,143.7985,143.7188,143.7885,38748.0
2025-06-04 13:00:00,144.23,144.32,144.23,144.29,32196.0,143.7985,143.8882,143.7985,143.8583,32196.0
2025-06-04 13:05:00,144.3,144.3,144.22,144.24,28489.0,143.8683,143.8683,143.7885,143.8085,28489.0
2025-06-04 13:10:00,144.25,144.29,144.25,144.26,62350.0,143.8185,143.8583,143.8185,143.8284,62350.0
2025-06-04 13:15:00,144.27,144.34,144.27,144.31,318100.0,143.8384,143.9082,143.8384,143.8783,318100.0
2025-06-04 13:20:00,144.31,144.35,144.3,144.33,36658.0,143.8783,143.9182,143.8683,143.8982,36658.0
2025-06-04 13:25:00,144.33,144.38,144.33,144.36,50473.0,143.8982,143.9481,143.8982,143.9281,50473.0
2025-06-04 13:30:00,144.36,144.39,144.33,144.39,59646.0,143.9281,143.958,143.8982,143.958,59646.0
2025-06-04 13:35:00,144.39,144.47,144.39,144.45,33351.0,143.958,144.0378,143.958,144.0179,33351.0
2025-06-04 13:40:00,144.45,144.47,144.4,144.45,56906.0,144.0179,144.0378,143.968,144.0179,56906.0
2025-06-04 13:45:00,144.44,144.5,144.43,144.49,51218.0,144.0079,144.0677,143.9979,144.0577,51218.0
2025-06-04 13:50:00,144.49,144.52,144.44,144.47,49276.0,144.0577,144.0876,144.0079,144.0378,49276.0
2025-06-04 13:55:00,144.47,144.49,144.45,144.47,17927.0,144.0378,144.0577,144.0179,144.0378,17927.0
2025-06-04 14:00:00,144.47,144.57,144.46,144.54,36096.0,144.0378,144.1375,144.0278,144.1076,36096.0
2025-06-04 14:05:00,144.53,144.55,144.44,144.46,55318.0,144.0976,144.1176,144.0079,144.0278,55318.0
2025-06-04 14:10:00,144.47,144.48,144.41,144.44,44384.0,144.0378,144.0478,143.978,144.0079,44384.0
2025-06-04 14:15:00,144.42,144.44,144.39,144.43,60484.0,143.9879,144.0079,143.958,143.9979,60484.0
2025-06-04 14:20:00,144.42,144.47,144.41,144.42,44351.0,143.9879,144.0378,143.978,143.9879,44351.0
2025-06-04 14:25:00,144.42,144.42,144.35,144.38,75641.0,143.9879,143.9879,143.9182,143.9481,75641.0
2025-06-04 14:30:00,144.39,144.41,144.35,144.37,38996.0,143.958,143.978,143.9182,143.9381,38996.0
2025-06-04 14:35:00,144.36,144.38,144.32,144.32,32147.0,143.9281,143.9481,143.8882,143.8882,32147.0
2025-06-04 14:40:00,144.32,144.36,144.29,144.31,45053.0,143.8882,143.9281,143.8583,143.8783,45053.0
2025-06-04 14:45:00,144.31,144.31,144.18,144.22,46028.0,143.8783,143.8783,143.7487,143.7885,46028.0
2025-06-04 14:50:00,144.22,144.22,144.14,144.21,81438.0,143.7885,143.7885,143.7088,143.7786,81438.0
2025-06-04 14:55:00,144.21,144.22,144.18,144.19,62815.0,143.7786,143.7885,143.7487,143.7586,62815.0
2025-06-04 15:00:00,144.18,144.22,144.14,144.21,158257.0,143.7487,143.7885,143.7088,143.7786,158257.0
2025-06-04 15:05:00,144.22,144.25,144.15,144.15,36354.0,143.7885,143.8185,143.7188,143.7188,36354.0
2025-06-04 15:10:00,144.16,144.2,144.15,144.18,29960.0,143.7287,143.7686,143.7188,143.7487,29960.0
2025-06-04 15:15:00,144.17,144.18,144.12,144.16,77513.0,143.7387,143.7487,143.6888,143.7287,77513.0
2025-06-04 15:20:00,144.16,144.22,144.14,144.21,129936.0,143.7287,143.7885,143.7088,143.7786,129936.0
2025-06-04 15:25:00,144.22,144.23,144.17,144.19,35540.0,143.7885,143.7985,143.7387,143.7586,35540.0
2025-06-04 15:30:00,144.19,144.24,144.12,144.13,68684.0,143.7586,143.8085,143.6888,143.6988,68684.0
2025-06-04 15:35:00,144.12,144.2,144.1,144.1,99485.0,143.6888,143.7686,143.6689,143.6689,99485.0
2025-06-04 15:40:00,144.1,144.14,144.02,144.12,158127.0,143.6689,143.7088,143.5891,143.6888,158127.0
2025-06-04 15:45:00,144.12,144.14,144.01,144.02,114207.0,143.6888,143.7088,143.5792,143.5891,114207.0
2025-06-04 15:50:00,144.02,144.02,143.89,143.92,617459.0,143.5891,143.5891,143.4595,143.4894,617459.0
2025-06-04 15:55:00,143.92,143.95,143.81,143.81,457015.0,143.4894,143.5194,143.3798,143.3798,457015.0
2025-06-05 09:30:00,144.32,144.35,143.91,144.02,195088.0,143.8882,143.9182,143.4795,143.5891,195088.0
2025-06-05 09:35:00,144.02,144.02,143.61,143.69,264709.0,143.5891,143.5891,143.1804,143.2601,264709.0
2025-06-05 09:40:00,143.69,143.83,143.64,143.82,277257.0,143.2601,143.3997,143.2103,143.3897,277257.0
2025-06-05 09:45:00,143.83,143.84,143.55,143.72,261089.0,143.3997,143.4097,143.1205,143.29,261089.0
2025-06-05 09:50:00,143.73,143.78,143.41,143.44,133152.0,143.3,143.3499,142.981,143.0109,133152.0
2025-06-05 09:55:00,143.44,143.47,143.29,143.33,122802.0,143.0109,143.0408,142.8613,142.9012,122802.0
2025-06-05 10:00:00,143.33,143.45,143.29,143.38,215940.0,142.9012,143.0208,142.8613,142.9511,215940.0
2025-06-05 10:05:00,143.39,143.59,143.39,143.39,168840.0,142.961,143.1604,142.961,142.961,168840.0
2025-06-05 10:10:00,143.39,143.52,143.38,143.49,74821.0,142.961,143.0906,142.9511,143.0607,74821.0
2025-06-05 10:15:00,143.49,143.57,143.4,143.48,124583.0,143.0607,143.1405,142.971,143.0508,124583.0
2025-06-05 10:20:00,143.47,143.72,143.44,143.67,117075.0,143.0408,143.29,143.0109,143.2402,117075.0
2025-06-05 10:25:00,143.66,143.75,143.59,143.65,132585.0,143.2302,143.3199,143.1604,143.2202,132585.0
2025-06-05 10:30:00,143.65,143.72,143.41,143.41,86122.0,143.2202,143.29,142.981,142.981,86122.0
2025-06-05 10:35:00,143.41,143.67,143.17,143.59,844244.0,142.981,143.2402,142.7417,143.1604,844244.0
2025-06-05 10:40:00,143.59,143.87,143.42,143.67,555817.0,143.1604,143.4396,142.9909,143.2402,555817.0
2025-06-05 10:45:00,143.66,143.86,143.57,143.61,349050.0,143.2302,143.4296,143.1405,143.1804,349050.0
2025-06-05 10:50:00,143.61,143.65,143.51,143.63,105501.0,143.1804,143.2202,143.0807,143.2003,105501.0
2025-06-05 10:55:00,143.64,143.78,143.6,143.74,75352.0,143.2103,143.3499,143.1704,143.31,75352.0
2025-06-05 11:00:00,143.75,143.84,143.72,143.83,114516.0,143.3199,143.4097,143.29,143.3997,114516.0
2025-06-05 11:05:00,143.83,143.84,143.69,143.79,95154.0,143.3997,143.4097,143.2601,143.3598,95154.0
2025-06-05 11:10:00,143.81,143.85,143.77,143.78,79017.0,143.3798,143.4197,143.3399,143.3499,79017.0
2025-06-05 11:15:00,143.8,144.02,143.74,143.96,190199.0,143.3698,143.5891,143.31,143.5293,190199.0
2025-06-05 11:20:00,143.95,143.99,143.89,143.94,117708.0,143.5194,143.5592,143.4595,143.5094,117708.0
2025-06-05 11:25:00,143.95,144.01,143.88,144.0,121388.0,143.5194,143.5792,143.4496,143.5692,121388.0
2025-06-05 11:30:00,144.0,144.09,144.0,144.05,57109.0,143.5692,143.6589,143.5692,143.6191,57109.0
2025-06-05 11:35:00,144.05,144.1,143.97,144.02,45563.0,143.6191,143.6689,143.5393,143.5891,45563.0
2025-06-05 11:40:00,144.02,144.03,143.85,143.86,209857.0,143.5891,143.5991,143.4197,143.4296,209857.0
2025-06-05 11:45:00,143.86,143.89,143.82,143.87,91591.0,143.4296,143.4595,143.3897,143.4396,91591.0
2025-06-05 11:50:00,143.84,143.88,143.78,143.81,47289.0,143.4097,143.4496,143.3499,143.3798,47289.0
2025-06-05 11:55:00,143.81,144.01,143.8,144.0,157576.0,143.3798,143.5792,143.3698,143.5692,157576.0
2025-06-05 12:00:00,144.01,144.16,143.99,144.15,66491.0,143.5792,143.7287,143.5592,143.7188,66491.0
2025-06-05 12:05:00,144.16,144.2,144.1,144.12,52675.0,143.7287,143.7686,143.6689,143.6888,52675.0
2025-06-05 12:10:00,144.13,144.15,144.08,144.09,59476.0,143.6988,143.7188,143.649,143.6589,59476.0
2025-06-05 12:15:00,144.09,144.11,143.86,144.0,140890.0,143.6589,143.6789,143.4296,143.5692,140890.0
2025-06-05 12:20:00,144.0,144.07,143.9,143.97,101152.0,143.5692,143.639,143.4695,143.5393,101152.0
2025-06-05 12:25:00,143.97,144.09,143.94,144.06,111734.0,143.5393,143.6589,143.5094,143.629,111734.0
2025-06-05 12:30:00,144.06,144.1,143.98,144.0,72279.0,143.629,143.6689,143.5493,143.5692,72279.0
2025-06-05 12:35:00,144.0,144.03,143.89,143.94,77928.0,143.5692,143.5991,143.4595,143.5094,77928.0
2025-06-05 12:40:00,143.94,144.0,143.86,143.87,94947.0,143.5094,143.5692,143.4296,143.4396,94947.0
2025-06-05 12:45:00,143.87,143.87,143.41,143.5,172670.0,143.4396,143.4396,142.981,143.0707,172670.0
2025-06-05 12:50:00,143.48,143.58,143.32,143.55,212503.0,143.0508,143.1505,142.8912,143.1205,212503.0
2025-06-05 12:55:00,143.55,143.6,143.51,143.51,60202.0,143.1205,143.1704,143.0807,143.0807,60202.0
2025-06-05 13:00:00,143.51,143.72,143.45,143.68,122875.0,143.0807,143.29,143.0208,143.2502,122875.0
2025-06-05 13:05:00,143.67,143.88,143.64,143.85,52638.0,143.2402,143.4496,143.2103,143.4197,52638.0
2025-06-05 13:10:00,143.86,143.97,143.84,143.97,36778.0,143.4296,143.5393,143.4097,143.5393,36778.0
2025-06-05 13:15:00,143.98,144.04,143.97,143.97,50846.0,143.5493,143.6091,143.5393,143.5393,50846.0
2025-06-05 13:20:00,143.97,144.04,143.96,143.97,60635.0,143.5393,143.6091,143.5293,143.5393,60635.0
2025-06-05 13:25:00,143.97,144.04,143.96,144.02,50873.0,143.5393,143.6091,143.5293,143.5891,50873.0
2025-06-05 13:30:00,144.01,144.1,144.01,144.08,60877.0,143.5792,143.6689,143.5792,143.649,60877.0
2025-06-05 13:35:00,144.08,144.15,144.07,144.12,47392.0,143.649,143.7188,143.639,143.6888,47392.0
2025-06-05 13:40:00,144.11,144.16,144.11,144.14,92756.0,143.6789,143.7287,143.6789,143.7088,92756.0
2025-06-05 13:45:00,144.15,144.18,144.04,144.1,75097.0,143.7188,143.7487,143.6091,143.6689,75097.0
2025-06-05 13:50:00,144.1,144.12,144.02,144.08,58698.0,143.6689,143.6888,143.5891,143.649,58698.0
2025-06-05 13:55:00,144.08,144.09,143.96,144.0,52482.0,143.649,143.6589,143.5293,143.5692,52482.0
2025-06-05 14:00:00,144.0,144.04,143.85,143.87,83186.0,143.5692,143.6091,143.4197,143.4396,83186.0
2025-06-05 14:05:00,143.85,143.87,143.69,143.75,74835.0,143.4197,143.4396,143.2601,143.3199,74835.0
2025-06-05 14:10:00,143.76,143.8,143.68,143.75,78391.0,143.3299,143.3698,143.2502,143.3199,78391.0
2025-06-05 14:15:00,143.74,143.75,143.43,143.74,374861.0,143.31,143.3199,143.0009,143.31,374861.0
2025-06-05 14:20:00,143.75,143.91,143.71,143.89,77597.0,143.3199,143.4795,143.2801,143.4595,77597.0
2025-06-05 14:25:00,143.9,143.92,143.79,143.86,50960.0,143.4695,143.4894,143.3598,143.4296,50960.0
2025-06-05 14:30:00,143.86,143.95,143.83,143.94,85145.0,143.4296,143.5194,143.3997,143.5094,85145.0
2025-06-05 14:35:00,143.96,144.05,143.83,144.02,316093.0,143.5293,143.6191,143.3997,143.5891,316093.0
2025-06-05 14:40:00,144.03,144.06,143.93,144.02,182942.0,143.5991,143.629,143.4994,143.5891,182942.0
2025-06-05 14:45:00,144.01,144.07,144.0,144.02,161310.0,143.5792,143.639,143.5692,143.5891,161310.0
2025-06-05 14:50:00,144.02,144.11,144.02,144.08,49389.0,143.5891,143.6789,143.5891,143.649,49389.0
2025-06-05 14:55:00,144.08,144.15,144.05,144.08,135054.0,143.649,143.7188,143.6191,143.649,135054.0
2025-06-05 15:00:00,144.08,144.17,143.98,144.03,56046.0,143.649,143.7387,143.5493,143.5991,56046.0
2025-06-05 15:05:00,144.03,144.07,143.99,144.04,76112.0,143.5991,143.639,143.5592,143.6091,76112.0
2025-06-05 15:10:00,144.04,144.1,143.8,143.84,109265.0,143.6091,143.6689,143.3698,143.4097,109265.0
2025-06-05 15:15:00,143.85,143.92,143.26,143.39,338583.0,143.4197,143.4894,142.8314,142.961,338583.0
2025-06-05 15:20:00,143.37,143.46,143.26,143.28,300396.0,142.9411,143.0308,142.8314,142.8514,300396.0
2025-06-05 15:25:00,143.28,143.61,143.23,143.51,290526.0,142.8514,143.1804,142.8015,143.0807,290526.0
2025-06-05 15:30:00,143.52,143.71,143.52,143.66,272649.0,143.0906,143.2801,143.0906,143.2302,272649.0
2025-06-05 15:35:00,143.66,144.05,143.65,143.98,277493.0,143.2302,143.6191,143.2202,143.5493,277493.0
2025-06-05 15:40:00,143.99,144.02,143.81,143.89,168451.0,143.5592,143.5891,143.3798,143.4595,168451.0
2025-06-05 15:45:00,143.87,144.05,143.85,143.98,204608.0,143.4396,143.6191,143.4197,143.5493,204608.0
2025-06-05 15:50:00,143.99,144.03,143.55,143.58,458965.0,143.5592,143.5991,143.1205,143.1505,458965.0
2025-06-05 15:55:00,143.57,143.73,143.54,143.72,718916.0,143.1405,143.3,143.1106,143.29,718916.0
2025-06-06 09:30:00,145.0,145.17,144.83,145.16,280492.0,144.5662,144.7357,144.3967,144.7257,280492.0
2025-06-06 09:35:00,145.16,145.43,145.01,145.41,308751.0,144.7257,144.9949,144.5762,144.975,308751.0
2025-06-06 09:40:00,145.42,145.51,145.37,145.49,135174.0,144.985,145.0747,144.9351,145.0547,135174.0
2025-06-06 09:45:00,145.49,145.56,145.31,145.33,177686.0,145.0547,145.1245,144.8753,144.8952,177686.0
2025-06-06 09:50:00,145.34,145.34,145.12,145.17,190972.0,144.9052,144.9052,144.6859,144.7357,190972.0
2025-06-06 09:55:00,145.18,145.3,145.09,145.3,159778.0,144.7457,144.8653,144.6559,144.8653,159778.0
2025-06-06 10:00:00,145.31,145.35,145.13,145.17,236516.0,144.8753,144.9152,144.6958,144.7357,236516.0
2025-06-06 10:05:00,145.18,145.25,145.12,145.22,99426.0,144.7457,144.8155,144.6859,144.7856,99426.0
2025-06-06 10:10:00,145.23,145.27,144.96,145.06,163349.0,144.7955,144.8354,144.5263,144.626,163349.0
2025-06-06 10:15:00,145.07,145.1,144.94,145.01,125493.0,144.636,144.6659,144.5064,144.5762,125493.0
2025-06-06 10:20:00,145.02,145.21,145.01,145.19,87406.0,144.5862,144.7756,144.5762,144.7556,87406.0
2025-06-06 10:25:00,145.18,145.21,145.05,145.12,206983.0,144.7457,144.7756,144.6161,144.6859,206983.0
2025-06-06 10:30:00,145.12,145.13,144.97,145.02,159725.0,144.6859,144.6958,144.5363,144.5862,159725.0
2025-06-06 10:35:00,145.01,145.12,144.98,145.09,110082.0,144.5762,144.6859,144.5463,144.6559,110082.0
2025-06-06 10:40:00,145.09,145.16,145.08,145.1,104299.0,144.6559,144.7257,144.646,144.6659,104299.0
2025-06-06 10:45:00,145.09,145.16,145.04,145.12,94849.0,144.6559,144.7257,144.6061,144.6859,94849.0
2025-06-06 10:50:00,145.11,145.14,145.05,145.11,81351.0,144.6759,144.7058,144.6161,144.6759,81351.0
2025-06-06 10:55:00,145.12,145.14,145.03,145.08,63301.0,144.6859,144.7058,144.5961,144.646,63301.0
2025-06-06 11:00:00,145.07,145.15,145.05,145.06,137497.0,144.636,144.7158,144.6161,144.626,137497.0
2025-06-06 11:05:00,145.05,145.2,145.0,145.14,372041.0,144.6161,144.7656,144.5662,144.7058,372041.0
2025-06-06 11:10:00,145.16,145.16,145.03,145.06,96780.0,144.7257,144.7257,144.5961,144.626,96780.0
2025-06-06 11:15:00,145.07,145.07,144.59,144.64,269984.0,144.636,144.636,144.1574,144.2073,269984.0
2025-06-06 11:20:00,144.63,144.72,144.49,144.69,195591.0,144.1973,144.287,144.0577,144.2571,195591.0
2025-06-06 11:25:00,144.68,144.78,144.67,144.75,90024.0,144.2472,144.3469,144.2372,144.317,90024.0
2025-06-06 11:30:00,144.76,144.8,144.63,144.7,151877.0,144.3269,144.3668,144.1973,144.2671,151877.0
2025-06-06 11:35:00,144.7,144.72,144.53,144.57,91488.0,144.2671,144.287,144.0976,144.1375,91488.0
2025-06-06 11:40:00,144.58,144.69,144.52,144.65,73721.0,144.1475,144.2571,144.0876,144.2173,73721.0
2025-06-06 11:45:00,144.65,144.85,144.65,144.84,69573.0,144.2173,144.4167,144.2173,144.4067,69573.0
2025-06-06 11:50:00,144.86,144.91,144.82,144.86,39901.0,144.4266,144.4765,144.3867,144.4266,39901.0
2025-06-06 11:55:00,144.86,144.91,144.75,144.88,65330.0,144.4266,144.4765,144.317,144.4466,65330.0
2025-06-06 12:00:00,144.87,144.95,144.87,144.92,49428.0,144.4366,144.5164,144.4366,144.4864,49428.0
2025-06-06 12:05:00,144.93,145.01,144.92,144.98,38403.0,144.4964,144.5762,144.4864,144.5463,38403.0
2025-06-06 12:10:00,144.98,145.06,144.95,145.0,63576.0,144.5463,144.626,144.5164,144.5662,63576.0
2025-06-06 12:15:00,145.01,145.03,144.83,144.9,126918.0,144.5762,144.5961,144.3967,144.4665,126918.0
2025-06-06 12:20:00,144.91,144.96,144.82,144.91,70054.0,144.4765,144.5263,144.3867,144.4765,70054.0
2025-06-06 12:25:00,144.91,144.97,144.88,144.91,42531.0,144.4765,144.5363,144.4466,144.4765,42531.0
2025-06-06 12:30:00,144.91,144.97,144.86,144.89,87483.0,144.4765,144.5363,144.4266,144.4565,87483.0
2025-06-06 12:35:00,144.9,144.91,144.79,144.81,83698.0,144.4665,144.4765,144.3568,144.3768,83698.0
2025-06-06 12:40:00,144.8,144.85,144.69,144.75,160642.0,144.3668,144.4167,144.2571,144.317,160642.0
2025-06-06 12:45:00,144.74,144.82,144.7,144.81,153965.0,144.307,144.3867,144.2671,144.3768,153965.0
2025-06-06 12:50:00,144.81,144.82,144.6,144.65,85306.0,144.3768,144.3867,144.1674,144.2173,85306.0
2025-06-06 12:55:00,144.65,144.68,144.49,144.65,127169.0,144.2173,144.2472,144.0577,144.2173,127169.0
2025-06-06 13:00:00,144.66,144.68,144.59,144.61,76101.0,144.2272,144.2472,144.1574,144.1774,76101.0
2025-06-06 13:05:00,144.59,144.64,144.5,144.56,42914.0,144.1574,144.2073,144.0677,144.1275,42914.0
2025-06-06 13:10:00,144.56,144.59,144.46,144.55,65972.0,144.1275,144.1574,144.0278,144.1176,65972.0
2025-06-06 13:15:00,144.55,144.68,144.5,144.68,29296.0,144.1176,144.2472,144.0677,144.2472,29296.0
2025-06-06 13:20:00,144.69,144.78,144.69,144.72,39175.0,144.2571,144.3469,144.2571,144.287,39175.0
2025-06-06 13:25:00,144.72,144.72,144.62,144.63,38988.0,144.287,144.287,144.1873,144.1973,38988.0
2025-06-06 13:30:00,144.63,144.73,144.62,144.72,25098.0,144.1973,144.297,144.1873,144.287,25098.0
2025-06-06 13:35:00,144.72,144.74,144.66,144.72,61546.0,144.287,144.307,144.2272,144.287,61546.0
2025-06-06 13:40:00,144.71,144.77,144.68,144.75,32186.0,144.2771,144.3369,144.2472,144.317,32186.0
2025-06-06 13:45:00,144.75,144.78,144.71,144.73,25492.0,144.317,144.3469,144.2771,144.297,25492.0
2025-06-06 13:50:00,144.74,144.77,144.67,144.68,33809.0,144.307,144.3369,144.2372,144.2472,33809.0
2025-06-06 13:55:00,144.68,144.72,144.67,144.69,23785.0,144.2472,144.287,144.2372,144.2571,23785.0
2025-06-06 14:00:00,144.69,144.9,144.68,144.86,94388.0,144.2571,144.4665,144.2472,144.4266,94388.0
2025-06-06 14:05:00,144.86,144.9,144.81,144.9,65141.0,144.4266,144.4665,144.3768,144.4665,65141.0
2025-06-06 14:10:00,144.89,144.89,144.82,144.84,61571.0,144.4565,144.4565,144.3867,144.4067,61571.0
2025-06-06 14:15:00,144.85,144.93,144.84,144.92,73960.0,144.4167,144.4964,144.4067,144.4864,73960.0
2025-06-06 14:20:00,144.92,144.94,144.84,144.87,80640.0,144.4864,144.5064,144.4067,144.4366,80640.0
2025-06-06 14:25:00,144.87,144.88,144.77,144.79,90697.0,144.4366,144.4466,144.3369,144.3568,90697.0
2025-06-06 14:30:00,144.79,145.06,144.78,145.01,535449.0,144.3568,144.626,144.3469,144.5762,535449.0
2025-06-06 14:35:00,145.0,145.03,144.94,144.96,189862.0,144.5662,144.5961,144.5064,144.5263,189862.0
2025-06-06 14:40:00,144.96,144.99,144.9,144.94,356298.0,144.5263,144.5562,144.4665,144.5064,356298.0
2025-06-06 14:45:00,144.94,144.94,144.87,144.9,58514.0,144.5064,144.5064,144.4366,144.4665,58514.0
2025-06-06 14:50:00,144.9,144.94,144.83,144.9,67222.0,144.4665,144.5064,144.3967,144.4665,67222.0
2025-06-06 14:55:00,144.9,144.94,144.82,144.83,57069.0,144.4665,144.5064,144.3867,144.3967,57069.0
2025-06-06 15:00:00,144.81,144.9,144.78,144.88,91159.0,144.3768,144.4665,144.3469,144.4466,91159.0
2025-06-06 15:05:00,144.88,144.94,144.87,144.88,51540.0,144.4466,144.5064,144.4366,144.4466,51540.0
2025-06-06 15:10:00,144.88,144.92,144.82,144.88,62388.0,144.4466,144.4864,144.3867,144.4466,62388.0
2025-06-06 15:15:00,144.88,144.91,144.84,144.89,73150.0,144.4466,144.4765,144.4067,144.4565,73150.0
2025-06-06 15:20:00,144.88,144.91,144.83,144.88,107273.0,144.4466,144.4765,144.3967,144.4466,107273.0
2025-06-06 15:25:00,144.88,144.96,144.87,144.88,71915.0,144.4466,144.5263,144.4366,144.4466,71915.0
2025-06-06 15:30:00,144.87,144.92,144.84,144.87,144668.0,144.4366,144.4864,144.4067,144.4366,144668.0
2025-06-06 15:35:00,144.87,144.94,144.83,144.85,94587.0,144.4366,144.5064,144.3967,144.4167,94587.0
2025-06-06 15:40:00,144.84,144.91,144.81,144.88,119527.0,144.4067,144.4765,144.3768,144.4466,119527.0
2025-06-06 15:45:00,144.87,144.96,144.81,144.84,161252.0,144.4366,144.5263,144.3768,144.4067,161252.0
2025-06-06 15:50:00,144.85,145.06,144.85,145.0,391434.0,144.4167,144.626,144.4167,144.5662,391434.0
2025-06-06 15:55:00,145.0,145.17,144.9,144.91,1032669.0,144.5662,144.7357,144.4665,144.4765,1032669.0
2025-06-09 09:30:00,145.19,145.34,144.77,144.78,110792.0,144.7556,144.9052,144.3369,144.3469,110792.0
2025-06-09 09:35:00,144.77,144.87,144.66,144.85,250964.0,144.3369,144.4366,144.2272,144.4167,250964.0
2025-06-09 09:40:00,144.84,145.12,144.84,145.07,211061.0,144.4067,144.6859,144.4067,144.636,211061.0
2025-06-09 09:45:00,145.08,145.14,144.95,145.06,153959.0,144.646,144.7058,144.5164,144.626,153959.0
2025-06-09 09:50:00,145.06,145.06,144.63,144.73,131005.0,144.626,144.626,144.1973,144.297,131005.0
2025-06-09 09:55:00,144.74,144.78,144.6,144.68,114778.0,144.307,144.3469,144.1674,144.2472,114778.0
2025-06-09 10:00:00,144.67,144.82,144.63,144.74,191328.0,144.2372,144.3867,144.1973,144.307,191328.0
2025-06-09 10:05:00,144.74,144.86,144.68,144.68,150761.0,144.307,144.4266,144.2472,144.2472,150761.0
2025-06-09 10:10:00,144.68,144.83,144.54,144.55,218649.0,144.2472,144.3967,144.1076,144.1176,218649.0
2025-06-09 10:15:00,144.54,144.77,144.51,144.71,122039.0,144.1076,144.3369,144.0777,144.2771,122039.0
2025-06-09 10:20:00,144.71,144.83,144.71,144.77,198598.0,144.2771,144.3967,144.2771,144.3369,198598.0
2025-06-09 10:25:00,144.78,144.88,144.77,144.78,134631.0,144.3469,144.4466,144.3369,144.3469,134631.0
2025-06-09 10:30:00,144.78,144.9,144.74,144.75,353766.0,144.3469,144.4665,144.307,144.317,353766.0
2025-06-09 10:35:00,144.74,144.75,144.6,144.66,73603.0,144.307,144.317,144.1674,144.2272,73603.0
2025-06-09 10:40:00,144.66,144.69,144.57,144.63,94944.0,144.2272,144.2571,144.1375,144.1973,94944.0
2025-06-09 10:45:00,144.64,144.69,144.56,144.63,120519.0,144.2073,144.2571,144.1275,144.1973,120519.0
2025-06-09 10:50:00,144.63,144.95,144.56,144.86,165976.0,144.1973,144.5164,144.1275,144.4266,165976.0
2025-06-09 10:55:00,144.86,144.96,144.84,144.96,106303.0,144.4266,144.5263,144.4067,144.5263,106303.0
2025-06-09 11:00:00,144.96,145.02,144.89,144.9,130814.0,144.5263,144.5862,144.4565,144.4665,130814.0
2025-06-09 11:05:00,144.9,144.97,144.76,144.83,106636.0,144.4665,144.5363,144.3269,144.3967,106636.0
2025-06-09 11:10:00,144.83,144.88,144.71,144.72,90481.0,144.3967,144.4466,144.2771,144.287,90481.0
2025-06-09 11:15:00,144.71,144.85,144.69,144.8,116264.0,144.2771,144.4167,144.2571,144.3668,116264.0
2025-06-09 11:20:00,144.81,144.85,144.69,144.78,86802.0,144.3768,144.4167,144.2571,144.3469,86802.0
2025-06-09 11:25:00,144.79,144.79,144.7,144.73,38857.0,144.3568,144.3568,144.2671,144.297,38857.0
2025-06-09 11:30:00,144.74,144.83,144.74,144.78,38951.0,144.307,144.3967,144.307,144.3469,38951.0
2025-06-09 11:35:00,144.78,144.92,144.76,144.92,59913.0,144.3469,144.4864,144.3269,144.4864,59913.0
2025-06-09 11:40:00,144.92,144.99,144.91,144.92,73416.0,144.4864,144.5562,144.4765,144.4864,73416.0
2025-06-09 11:45:00,144.95,144.99,144.88,144.99,57000.0,144.5164,144.5562,144.4466,144.5562,57000.0
2025-06-09 11:50:00,144.99,145.02,144.93,145.01,61605.0,144.5562,144.5862,144.4964,144.5762,61605.0
2025-06-09 11:55:00,145.02,145.06,145.0,145.02,61282.0,144.5862,144.626,144.5662,144.5862,61282.0
2025-06-09 12:00:00,145.02,145.08,144.98,145.03,64816.0,144.5862,144.646,144.5463,144.5961,64816.0
2025-06-09 12:05:00,145.03,145.04,144.93,145.0,87490.0,144.5961,144.6061,144.4964,144.5662,87490.0
2025-06-09 12:10:00,144.99,145.12,144.98,145.1,59620.0,144.5562,144.6859,144.5463,144.6659,59620.0
2025-06-09 12:15:00,145.08,145.11,145.04,145.1,59374.0,144.646,144.6759,144.6061,144.6659,59374.0
2025-06-09 12:20:00,145.11,145.11,145.03,145.08,55997.0,144.6759,144.6759,144.5961,144.646,55997.0
2025-06-09 12:25:00,145.09,145.1,145.02,145.05,97707.0,144.6559,144.6659,144.5862,144.6161,97707.0
2025-06-09 12:30:00,145.04,145.08,145.02,145.05,53224.0,144.6061,144.646,144.5862,144.6161,53224.0
2025-06-09 12:35:00,145.06,145.06,144.92,144.94,66279.0,144.626,144.626,144.4864,144.5064,66279.0
2025-06-09 12:40:00,144.94,145.02,144.91,144.98,48719.0,144.5064,144.5862,144.4765,144.5463,48719.0
2025-06-09 12:45:00,144.98,145.08,144.98,145.03,98635.0,144.5463,144.646,144.5463,144.5961,98635.0
2025-06-09 12:50:00,145.04,145.24,145.03,145.21,108207.0,144.6061,144.8055,144.5961,144.7756,108207.0
2025-06-09 12:55:00,145.18,145.18,145.08,145.13,56574.0,144.7457,144.7457,144.646,144.6958,56574.0
2025-06-09 13:00:00,145.14,145.18,145.12,145.15,72042.0,144.7058,144.7457,144.6859,144.7158,72042.0
2025-06-09 13:05:00,145.15,145.23,145.15,145.17,71808.0,144.7158,144.7955,144.7158,144.7357,71808.0
2025-06-09 13:10:00,145.18,145.33,145.17,145.31,145349.0,144.7457,144.8952,144.7357,144.8753,145349.0
2025-06-09 13:15:00,145.31,145.32,145.27,145.31,34747.0,144.8753,144.8853,144.8354,144.8753,34747.0
2025-06-09 13:20:00,145.3,145.36,145.26,145.34,35249.0,144.8653,144.9251,144.8254,144.9052,35249.0
2025-06-09 13:25:00,145.35,145.44,145.35,145.42,62667.0,144.9152,145.0049,144.9152,144.985,62667.0
2025-06-09 13:30:00,145.42,145.43,145.34,145.37,79812.0,144.985,144.9949,144.9052,144.9351,79812.0
2025-06-09 13:35:00,145.38,145.42,145.33,145.34,58319.0,144.9451,144.985,144.8952,144.9052,58319.0
2025-06-09 13:40:00,145.34,145.39,145.29,145.37,66386.0,144.9052,144.955,144.8553,144.9351,66386.0
2025-06-09 13:45:00,145.37,145.41,145.34,145.38,33166.0,144.9351,144.975,144.9052,144.9451,33166.0
2025-06-09 13:50:00,145.39,145.44,145.38,145.43,24320.0,144.955,145.0049,144.9451,144.9949,24320.0
2025-06-09 13:55:00,145.44,145.44,145.36,145.38,37283.0,145.0049,145.0049,144.9251,144.9451,37283.0
2025-06-09 14:00:00,145.37,145.42,145.35,145.37,60074.0,144.9351,144.985,144.9152,144.9351,60074.0
2025-06-09 14:05:00,145.37,145.43,145.33,145.41,88158.0,144.9351,144.9949,144.8952,144.975,88158.0
2025-06-09 14:10:00,145.41,145.48,145.41,145.47,40397.0,144.975,145.0448,144.975,145.0348,40397.0
2025-06-09 14:15:00,145.46,145.5,145.44,145.48,63538.0,145.0248,145.0647,145.0049,145.0448,63538.0
2025-06-09 14:20:00,145.49,145.52,145.45,145.47,49624.0,145.0547,145.0847,145.0149,145.0348,49624.0
2025-06-09 14:25:00,145.47,145.5,145.43,145.46,66120.0,145.0348,145.0647,144.9949,145.0248,66120.0
2025-06-09 14:30:00,145.46,145.51,145.44,145.44,64425.0,145.0248,145.0747,145.0049,145.0049,64425.0
2025-06-09 14:35:00,145.43,145.46,145.29,145.31,58418.0,144.9949,145.0248,144.8553,144.8753,58418.0
2025-06-09 14:40:00,145.3,145.3,145.22,145.27,41997.0,144.8653,144.8653,144.7856,144.8354,41997.0
2025-06-09 14:45:00,145.28,145.33,145.25,145.25,51024.0,144.8454,144.8952,144.8155,144.8155,51024.0
2025-06-09 14:50:00,145.25,145.3,145.24,145.28,57200.0,144.8155,144.8653,144.8055,144.8454,57200.0
2025-06-09 14:55:00,145.29,145.37,145.28,145.32,68020.0,144.8553,144.9351,144.8454,144.8853,68020.0
2025-06-09 15:00:00,145.33,145.38,145.31,145.36,68546.0,144.8952,144.9451,144.8753,144.9251,68546.0
2025-06-09 15:05:00,145.37,145.39,145.3,145.34,61172.0,144.9351,144.955,144.8653,144.9052,61172.0
2025-06-09 15:10:00,145.35,145.37,145.25,145.25,35033.0,144.9152,144.9351,144.8155,144.8155,35033.0
2025-06-09 15:15:00,145.25,145.3,145.24,145.28,162186.0,144.8155,144.8653,144.8055,144.8454,162186.0
2025-06-09 15:20:00,145.28,145.29,145.16,145.18,54085.0,144.8454,144.8553,144.7257,144.7457,54085.0
2025-06-09 15:25:00,145.18,145.21,145.14,145.19,102514.0,144.7457,144.7756,144.7058,144.7556,102514.0
2025-06-09 15:30:00,145.19,145.19,145.07,145.09,81234.0,144.7556,144.7556,144.636,144.6559,81234.0
2025-06-09 15:35:00,145.11,145.2,145.09,145.12,55282.0,144.6759,144.7656,144.6559,144.6859,55282.0
2025-06-09 15:40:00,145.11,145.11,145.02,145.07,68255.0,144.6759,144.6759,144.5862,144.636,68255.0
2025-06-09 15:45:00,145.07,145.11,145.0,145.09,117737.0,144.636,144.6759,144.5662,144.6559,117737.0
2025-06-09 15:50:00,145.09,145.15,144.92,144.93,325519.0,144.6559,144.7158,144.4864,144.4964,325519.0
2025-06-09 15:55:00,144.93,145.01,144.75,144.78,677239.0,144.4964,144.5762,144.317,144.3469,677239.0
2025-06-10 09:30:00,145.08,145.08,144.5,144.52,240581.0,144.646,144.646,144.0677,144.0876,240581.0
2025-06-10 09:35:00,144.53,144.73,144.48,144.56,396403.0,144.0976,144.297,144.0478,144.1275,396403.0
2025-06-10 09:40:00,144.55,144.69,144.51,144.69,233197.0,144.1176,144.2571,144.0777,144.2571,233197.0
2025-06-10 09:45:00,144.69,144.72,144.62,144.64,234109.0,144.2571,144.287,144.1873,144.2073,234109.0
2025-06-10 09:50:00,144.65,144.75,144.4,144.41,221321.0,144.2173,144.317,143.968,143.978,221321.0
2025-06-10 09:55:00,144.4,144.56,144.36,144.45,229216.0,143.968,144.1275,143.9281,144.0179,229216.0
2025-06-10 10:00:00,144.46,144.58,144.14,144.25,393608.0,144.0278,144.1475,143.7088,143.8185,393608.0
2025-06-10 10:05:00,144.26,144.34,143.9,144.06,498733.0,143.8284,143.9082,143.4695,143.629,498733.0
2025-06-10 10:10:00,144.08,144.22,144.06,144.07,138789.0,143.649,143.7885,143.629,143.639,138789.0
2025-06-10 10:15:00,144.05,144.21,144.01,144.17,184854.0,143.6191,143.7786,143.5792,143.7387,184854.0
2025-06-10 10:20:00,144.18,144.31,144.13,144.27,128682.0,143.7487,143.8783,143.6988,143.8384,128682.0
2025-06-10 10:25:00,144.26,144.28,144.13,144.18,108172.0,143.8284,143.8484,143.6988,143.7487,108172.0
2025-06-10 10:30:00,144.19,144.21,143.76,143.77,218881.0,143.7586,143.7786,143.3299,143.3399,218881.0
2025-06-10 10:35:00,143.77,144.04,143.65,144.03,287708.0,143.3399,143.6091,143.2202,143.5991,287708.0
2025-06-10 10:40:00,144.04,144.25,144.01,144.21,163966.0,143.6091,143.8185,143.5792,143.7786,163966.0
2025-06-10 10:45:00,144.21,144.26,143.89,143.99,265347.0,143.7786,143.8284,143.4595,143.5592,265347.0
2025-06-10 10:50:00,144.0,144.12,143.93,143.93,198115.0,143.5692,143.6888,143.4994,143.4994,198115.0
2025-06-10 10:55:00,143.94,143.99,143.83,143.86,181659.0,143.5094,143.5592,143.3997,143.4296,181659.0
2025-06-10 11:00:00,143.87,144.11,143.86,144.06,205261.0,143.4396,143.6789,143.4296,143.629,205261.0
2025-06-10 11:05:00,144.05,144.15,143.91,143.93,157844.0,143.6191,143.7188,143.4795,143.4994,157844.0
2025-06-10 11:10:00,143.94,144.09,143.88,144.01,133799.0,143.5094,143.6589,143.4496,143.5792,133799.0
2025-06-10 11:15:00,144.01,144.1,143.94,143.94,165091.0,143.5792,143.6689,143.5094,143.5094,165091.0
2025-06-10 11:20:00,143.94,143.97,143.78,143.82,236048.0,143.5094,143.5393,143.3499,143.3897,236048.0
2025-06-10 11:25:00,143.81,143.93,143.75,143.79,152780.0,143.3798,143.4994,143.3199,143.3598,152780.0
2025-06-10 11:30:00,143.78,143.81,143.41,143.68,471777.0,143.3499,143.3798,142.981,143.2502,471777.0
2025-06-10 11:35:00,143.68,143.85,143.67,143.85,303535.0,143.2502,143.4197,143.2402,143.4197,303535.0
2025-06-10 11:40:00,143.86,144.01,143.84,144.0,96946.0,143.4296,143.5792,143.4097,143.5692,96946.0
2025-06-10 11:45:00,143.99,144.0,143.92,143.96,140881.0,143.5592,143.5692,143.4894,143.5293,140881.0
2025-06-10 11:50:00,143.95,144.1,143.95,144.09,146660.0,143.5194,143.6689,143.5194,143.6589,146660.0
2025-06-10 11:55:00,144.09,144.11,144.06,144.08,54455.0,143.6589,143.6789,143.629,143.649,54455.0
2025-06-10 12:00:00,144.08,144.21,144.07,144.17,164622.0,143.649,143.7786,143.639,143.7387,164622.0
2025-06-10 12:05:00,144.17,144.23,144.15,144.18,30130.0,143.7387,143.7985,143.7188,143.7487,30130.0
2025-06-10 12:10:00,144.18,144.26,144.16,144.2,63655.0,143.7487,143.8284,143.7287,143.7686,63655.0
2025-06-10 12:15:00,144.19,144.2,144.13,144.17,142130.0,143.7586,143.7686,143.6988,143.7387,142130.0
2025-06-10 12:20:00,144.18,144.22,144.11,144.22,66025.0,143.7487,143.7885,143.6789,143.7885,66025.0
2025-06-10 12:25:00,144.22,144.22,144.12,144.16,56944.0,143.7885,143.7885,143.6888,143.7287,56944.0
2025-06-10 12:30:00,144.16,144.21,144.15,144.17,78741.0,143.7287,143.7786,143.7188,143.7387,78741.0
2025-06-10 12:35:00,144.17,144.24,144.11,144.19,74111.0,143.7387,143.8085,143.6789,143.7586,74111.0
2025-06-10 12:40:00,144.19,144.21,144.13,144.15,50277.0,143.7586,143.7786,143.6988,143.7188,50277.0
2025-06-10 12:45:00,144.15,144.24,144.14,144.2,65390.0,143.7188,143.8085,143.7088,143.7686,65390.0
2025-06-10 12:50:00,144.2,144.24,144.18,144.2,52207.0,143.7686,143.8085,143.7487,143.7686,52207.0
2025-06-10 12:55:00,144.21,144.26,144.19,144.24,32429.0,143.7786,143.8284,143.7586,143.8085,32429.0
2025-06-10 13:00:00,144.23,144.24,144.16,144.18,48488.0,143.7985,143.8085,143.7287,143.7487,48488.0
2025-06-10 13:05:00,144.18,144.23,144.07,144.2,116276.0,143.7487,143.7985,143.639,143.7686,116276.0
2025-06-10 13:10:00,144.2,144.37,144.2,144.28,223016.0,143.7686,143.9381,143.7686,143.8484,223016.0
2025-06-10 13:15:00,144.28,144.31,144.2,144.21,97803.0,143.8484,143.8783,143.7686,143.7786,97803.0
2025-06-10 13:20:00,144.22,144.25,144.17,144.18,80424.0,143.7885,143.8185,143.7387,143.7487,80424.0
2025-06-10 13:25:00,144.17,144.21,144.06,144.07,136965.0,143.7387,143.7786,143.629,143.639,136965.0
2025-06-10 13:30:00,144.07,144.12,144.02,144.11,49032.0,143.639,143.6888,143.5891,143.6789,49032.0
2025-06-10 13:35:00,144.11,144.15,144.06,144.09,62218.0,143.6789,143.7188,143.629,143.6589,62218.0
2025-06-10 13:40:00,144.09,144.11,143.92,143.96,179801.0,143.6589,143.6789,143.4894,143.5293,179801.0
2025-06-10 13:45:00,143.96,143.97,143.86,143.88,93377.0,143.5293,143.5393,143.4296,143.4496,93377.0
2025-06-10 13:50:00,143.9,143.96,143.9,143.94,84170.0,143.4695,143.5293,143.4695,143.5094,84170.0
2025-06-10 13:55:00,143.94,143.97,143.89,143.9,75141.0,143.5094,143.5393,143.4595,143.4695,75141.0
2025-06-10 14:00:00,143.9,143.9,143.64,143.75,391310.0,143.4695,143.4695,143.2103,143.3199,391310.0
2025-06-10 14:05:00,143.75,143.92,143.7,143.92,160205.0,143.3199,143.4894,143.2701,143.4894,160205.0
2025-06-10 14:10:00,143.93,143.93,143.81,143.86,156484.0,143.4994,143.4994,143.3798,143.4296,156484.0
2025-06-10 14:15:00,143.87,143.92,143.81,143.83,104888.0,143.4396,143.4894,143.3798,143.3997,104888.0
2025-06-10 14:20:00,143.82,143.85,143.78,143.83,111959.0,143.3897,143.4197,143.3499,143.3997,111959.0
2025-06-10 14:25:00,143.82,143.83,143.74,143.81,54029.0,143.3897,143.3997,143.31,143.3798,54029.0
2025-06-10 14:30:00,143.81,143.92,143.8,143.91,162475.0,143.3798,143.4894,143.3698,143.4795,162475.0
2025-06-10 14:35:00,143.9,143.97,143.9,143.93,110351.0,143.4695,143.5393,143.4695,143.4994,110351.0
2025-06-10 14:40:00,143.93,143.96,143.92,143.94,51286.0,143.4994,143.5293,143.4894,143.5094,51286.0
2025-06-10 14:45:00,143.93,143.95,143.9,143.91,36489.0,143.4994,143.5194,143.4695,143.4795,36489.0
2025-06-10 14:50:00,143.91,144.02,143.89,144.02,99113.0,143.4795,143.5891,143.4595,143.5891,99113.0
2025-06-10 14:55:00,144.02,144.23,143.97,144.09,394455.0,143.5891,143.7985,143.5393,143.6589,394455.0
2025-06-10 15:00:00,144.09,144.21,144.08,144.17,113636.0,143.6589,143.7786,143.649,143.7387,113636.0
2025-06-10 15:05:00,144.18,144.31,144.07,144.13,411740.0,143.7487,143.8783,143.639,143.6988,411740.0
2025-06-10 15:10:00,144.13,144.15,144.06,144.06,45087.0,143.6988,143.7188,143.629,143.629,45087.0
2025-06-10 15:15:00,144.07,144.11,144.02,144.09,94662.0,143.639,143.6789,143.5891,143.6589,94662.0
2025-06-10 15:20:00,144.1,144.15,144.05,144.13,76607.0,143.6689,143.7188,143.6191,143.6988,76607.0
2025-06-10 15:25:00,144.13,144.15,144.07,144.09,74303.0,143.6988,143.7188,143.639,143.6589,74303.0
2025-06-10 15:30:00,144.09,144.11,144.01,144.07,105897.0,143.6589,143.6789,143.5792,143.639,105897.0
2025-06-10 15:35:00,144.07,144.1,144.01,144.06,182372.0,143.639,143.6689,143.5792,143.629,182372.0
2025-06-10 15:40:00,144.05,144.08,143.91,144.0,225038.0,143.6191,143.649,143.4795,143.5692,225038.0
2025-06-10 15:45:00,144.01,144.06,143.92,143.93,240794.0,143.5792,143.629,143.4894,143.4994,240794.0
2025-06-10 15:50:00,143.93,144.07,143.9,144.02,532693.0,143.4994,143.639,143.4695,143.5891,532693.0
2025-06-10 15:55:00,144.03,144.25,144.0,144.19,776381.0,143.5991,143.8185,143.5692,143.7586,776381.0
2025-06-11 09:30:00,144.3,144.36,143.28,143.28,282960.0,143.8683,143.9281,142.8514,142.8514,282960.0
2025-06-11 09:35:00,143.3,143.31,142.84,143.07,604434.0,142.8713,142.8813,142.4127,142.642,604434.0
2025-06-11 09:40:00,143.06,143.49,143.05,143.46,272792.0,142.632,143.0607,142.622,143.0308,272792.0
2025-06-11 09:45:00,143.45,143.7,143.32,143.67,303628.0,143.0208,143.2701,142.8912,143.2402,303628.0
2025-06-11 09:50:00,143.67,143.79,143.63,143.78,206525.0,143.2402,143.3598,143.2003,143.3499,206525.0
2025-06-11 09:55:00,143.78,143.98,143.74,143.94,152917.0,143.3499,143.5493,143.31,143.5094,152917.0
2025-06-11 10:00:00,143.94,143.99,143.81,143.86,505988.0,143.5094,143.5592,143.3798,143.4296,505988.0
2025-06-11 10:05:00,143.86,144.04,143.64,144.04,392231.0,143.4296,143.6091,143.2103,143.6091,392231.0
2025-06-11 10:10:00,144.05,144.07,143.91,144.03,258524.0,143.6191,143.639,143.4795,143.5991,258524.0
2025-06-11 10:15:00,144.03,144.23,143.98,144.22,135946.0,143.5991,143.7985,143.5493,143.7885,135946.0
2025-06-11 10:20:00,144.23,144.24,143.96,144.06,202063.0,143.7985,143.8085,143.5293,143.629,202063.0
2025-06-11 10:25:00,144.08,144.27,144.08,144.2,136039.0,143.649,143.8384,143.649,143.7686,136039.0
2025-06-11 10:30:00,144.21,144.23,144.09,144.19,176275.0,143.7786,143.7985,143.6589,143.7586,176275.0
2025-06-11 10:35:00,144.18,144.24,144.15,144.22,122987.0,143.7487,143.8085,143.7188,143.7885,122987.0
2025-06-11 10:40:00,144.21,144.24,144.13,144.24,149978.0,143.7786,143.8085,143.6988,143.8085,149978.0
2025-06-11 10:45:00,144.24,144.36,144.21,144.28,111959.0,143.8085,143.9281,143.7786,143.8484,111959.0
2025-06-11 10:50:00,144.27,144.39,144.25,144.38,74958.0,143.8384,143.958,143.8185,143.9481,74958.0
2025-06-11 10:55:00,144.37,144.41,144.26,144.28,66404.0,143.9381,143.978,143.8284,143.8484,66404.0
2025-06-11 11:00:00,144.27,144.48,144.25,144.47,121077.0,143.8384,144.0478,143.8185,144.0378,121077.0
2025-06-11 11:05:00,144.48,144.48,144.26,144.27,199402.0,144.0478,144.0478,143.8284,143.8384,199402.0
2025-06-11 11:10:00,144.26,144.47,144.23,144.39,341013.0,143.8284,144.0378,143.7985,143.958,341013.0
2025-06-11 11:15:00,144.39,144.51,144.37,144.49,152466.0,143.958,144.0777,143.9381,144.0577,152466.0
2025-06-11 11:20:00,144.49,144.49,144.38,144.45,64055.0,144.0577,144.0577,143.9481,144.0179,64055.0
2025-06-11 11:25:00,144.45,144.47,144.35,144.38,125789.0,144.0179,144.0378,143.9182,143.9481,125789.0
2025-06-11 11:30:00,144.39,144.43,144.36,144.39,59849.0,143.958,143.9979,143.9281,143.958,59849.0
2025-06-11 11:35:00,144.4,144.49,144.33,144.37,113701.0,143.968,144.0577,143.8982,143.9381,113701.0
2025-06-11 11:40:00,144.38,144.4,144.3,144.35,109105.0,143.9481,143.968,143.8683,143.9182,109105.0
2025-06-11 11:45:00,144.36,144.42,144.16,144.27,350822.0,143.9281,143.9879,143.7287,143.8384,350822.0
2025-06-11 11:50:00,144.27,144.43,144.25,144.38,146143.0,143.8384,143.9979,143.8185,143.9481,146143.0
2025-06-11 11:55:00,144.37,144.38,144.28,144.3,128169.0,143.9381,143.9481,143.8484,143.8683,128169.0
2025-06-11 12:00:00,144.31,144.4,144.22,144.25,86252.0,143.8783,143.968,143.7885,143.8185,86252.0
2025-06-11 12:05:00,144.26,144.28,144.03,144.18,165926.0,143.8284,143.8484,143.5991,143.7487,165926.0
2025-06-11 12:10:00,144.19,144.27,144.07,144.22,164689.0,143.7586,143.8384,143.639,143.7885,164689.0
2025-06-11 12:15:00,144.23,144.26,144.02,144.06,114191.0,143.7985,143.8284,143.5891,143.629,114191.0
2025-06-11 12:20:00,144.06,144.17,144.0,144.14,123982.0,143.629,143.7387,143.5692,143.7088,123982.0
2025-06-11 12:25:00,144.14,144.32,144.12,144.31,78083.0,143.7088,143.8882,143.6888,143.8783,78083.0
2025-06-11 12:30:00,144.32,144.39,144.29,144.31,63732.0,143.8882,143.958,143.8583,143.8783,63732.0
2025-06-11 12:35:00,144.31,144.31,144.09,144.11,96853.0,143.8783,143.8783,143.6589,143.6789,96853.0
2025-06-11 12:40:00,144.11,144.23,144.09,144.21,66957.0,143.6789,143.7985,143.6589,143.7786,66957.0
2025-06-11 12:45:00,144.21,144.31,144.18,144.27,64731.0,143.7786,143.8783,143.7487,143.8384,64731.0
2025-06-11 12:50:00,144.26,144.31,144.22,144.25,56366.0,143.8284,143.8783,143.7885,143.8185,56366.0
2025-06-11 12:55:00,144.25,144.34,144.22,144.31,47378.0,143.8185,143.9082,143.7885,143.8783,47378.0
2025-06-11 13:00:00,144.31,144.5,144.28,144.5,98690.0,143.8783,144.0677,143.8484,144.0677,98690.0
2025-06-11 13:05:00,144.5,144.5,144.4,144.49,63866.0,144.0677,144.0677,143.968,144.0577,63866.0
2025-06-11 13:10:00,144.49,144.53,144.43,144.5,50230.0,144.0577,144.0976,143.9979,144.0677,50230.0
2025-06-11 13:15:00,144.5,144.55,144.44,144.53,35065.0,144.0677,144.1176,144.0079,144.0976,35065.0
2025-06-11 13:20:00,144.53,144.58,144.51,144.58,25621.0,144.0976,144.1475,144.0777,144.1475,25621.0
2025-06-11 13:25:00,144.58,144.65,144.58,144.65,49761.0,144.1475,144.2173,144.1475,144.2173,49761.0
2025-06-11 13:30:00,144.64,144.69,144.51,144.51,67552.0,144.2073,144.2571,144.0777,144.0777,67552.0
2025-06-11 13:35:00,144.5,144.54,144.46,144.52,76782.0,144.0677,144.1076,144.0278,144.0876,76782.0
2025-06-11 13:40:00,144.52,144.58,144.45,144.53,86572.0,144.0876,144.1475,144.0179,144.0976,86572.0
2025-06-11 13:45:00,144.54,144.54,144.44,144.44,53217.0,144.1076,144.1076,144.0079,144.0079,53217.0
2025-06-11 13:50:00,144.44,144.47,144.37,144.44,88560.0,144.0079,144.0378,143.9381,144.0079,88560.0
2025-06-11 13:55:00,144.46,144.49,144.21,144.24,234587.0,144.0278,144.0577,143.7786,143.8085,234587.0
2025-06-11 14:00:00,144.23,144.32,143.7,143.86,315063.0,143.7985,143.8882,143.2701,143.4296,315063.0
2025-06-11 14:05:00,143.85,144.08,143.83,144.0,289812.0,143.4197,143.649,143.3997,143.5692,289812.0
2025-06-11 14:10:00,143.99,144.02,143.79,143.79,264316.0,143.5592,143.5891,143.3598,143.3598,264316.0
2025-06-11 14:15:00,143.8,143.84,143.54,143.78,355633.0,143.3698,143.4097,143.1106,143.3499,355633.0
2025-06-11 14:20:00,143.78,144.0,143.77,143.97,225676.0,143.3499,143.5692,143.3399,143.5393,225676.0
2025-06-11 14:25:00,143.97,144.04,143.85,143.92,151145.0,143.5393,143.6091,143.4197,143.4894,151145.0
2025-06-11 14:30:00,143.93,144.15,143.73,144.07,404425.0,143.4994,143.7188,143.3,143.639,404425.0
2025-06-11 14:35:00,144.06,144.17,143.99,144.14,197989.0,143.629,143.7387,143.5592,143.7088,197989.0
2025-06-11 14:40:00,144.14,144.21,144.06,144.2,102744.0,143.7088,143.7786,143.629,143.7686,102744.0
2025-06-11 14:45:00,144.19,144.27,144.16,144.26,89863.0,143.7586,143.8384,143.7287,143.8284,89863.0
2025-06-11 14:50:00,144.24,144.25,144.08,144.11,159264.0,143.8085,143.8185,143.649,143.6789,159264.0
2025-06-11 14:55:00,144.11,144.11,143.91,143.93,272745.0,143.6789,143.6789,143.4795,143.4994,272745.0
2025-06-11 15:00:00,143.95,143.99,143.82,143.89,183292.0,143.5194,143.5592,143.3897,143.4595,183292.0
2025-06-11 15:05:00,143.88,144.02,143.81,143.99,182108.0,143.4496,143.5891,143.3798,143.5592,182108.0
2025-06-11 15:10:00,144.0,144.06,143.95,144.03,122561.0,143.5692,143.629,143.5194,143.5991,122561.0
2025-06-11 15:15:00,144.03,144.04,143.88,143.89,118324.0,143.5991,143.6091,143.4496,143.4595,118324.0
2025-06-11 15:20:00,143.88,144.05,143.86,144.03,87234.0,143.4496,143.6191,143.4296,143.5991,87234.0
2025-06-11 15:25:00,144.03,144.08,143.88,143.91,496300.0,143.5991,143.649,143.4496,143.4795,496300.0
2025-06-11 15:30:00,143.91,144.01,143.72,143.75,172982.0,143.4795,143.5792,143.29,143.3199,172982.0
2025-06-11 15:35:00,143.75,144.0,143.73,143.96,126812.0,143.3199,143.5692,143.3,143.5293,126812.0
2025-06-11 15:40:00,143.96,144.04,143.89,144.02,172872.0,143.5293,143.6091,143.4595,143.5891,172872.0
2025-06-11 15:45:00,144.02,144.08,143.87,143.89,196685.0,143.5891,143.649,143.4396,143.4595,196685.0
2025-06-11 15:50:00,143.89,144.19,143.87,144.09,551333.0,143.4595,143.7586,143.4396,143.6589,551333.0
2025-06-11 15:55:00,144.09,144.26,144.07,144.21,593737.0,143.6589,143.8284,143.639,143.7786,593737.0
2025-06-12 09:30:00,143.12,143.35,142.97,143.18,247926.0,142.6918,142.9211,142.5423,142.7517,247926.0
2025-06-12 09:35:00,143.19,143.23,143.04,143.09,400587.0,142.7616,142.8015,142.6121,142.6619,400587.0
2025-06-12 09:40:00,143.09,143.19,142.95,143.11,442693.0,142.6619,142.7616,142.5223,142.6819,442693.0
2025-06-12 09:45:00,143.1,143.27,143.02,143.25,326733.0,142.6719,142.8414,142.5921,142.8214,326733.0
2025-06-12 09:50:00,143.25,143.48,143.22,143.32,263673.0,142.8214,143.0508,142.7915,142.8912,263673.0
2025-06-12 09:55:00,143.32,143.38,143.13,143.2,319179.0,142.8912,142.9511,142.7018,142.7716,319179.0
2025-06-12 10:00:00,143.21,143.38,143.07,143.33,316460.0,142.7816,142.9511,142.642,142.9012,316460.0
2025-06-12 10:05:00,143.31,143.38,143.19,143.28,413319.0,142.8813,142.9511,142.7616,142.8514,413319.0
2025-06-12 10:10:00,143.29,143.4,143.17,143.36,247413.0,142.8613,142.971,142.7417,142.9311,247413.0
2025-06-12 10:15:00,143.35,143.52,143.28,143.5,247787.0,142.9211,143.0906,142.8514,143.0707,247787.0
2025-06-12 10:20:00,143.51,143.63,143.48,143.56,153053.0,143.0807,143.2003,143.0508,143.1305,153053.0
2025-06-12 10:25:00,143.56,143.65,143.5,143.5,214750.0,143.1305,143.2202,143.0707,143.0707,214750.0
2025-06-12 10:30:00,143.53,143.69,143.5,143.64,164020.0,143.1006,143.2601,143.0707,143.2103,164020.0
2025-06-12 10:35:00,143.64,143.7,143.57,143.64,270097.0,143.2103,143.2701,143.1405,143.2103,270097.0
2025-06-12 10:40:00,143.64,143.7,143.53,143.53,285739.0,143.2103,143.2701,143.1006,143.1006,285739.0
2025-06-12 10:45:00,143.54,143.68,143.52,143.66,192891.0,143.1106,143.2502,143.0906,143.2302,192891.0
2025-06-12 10:50:00,143.66,143.68,143.6,143.6,110230.0,143.2302,143.2502,143.1704,143.1704,110230.0
2025-06-12 10:55:00,143.61,143.65,143.55,143.56,98980.0,143.1804,143.2202,143.1205,143.1305,98980.0
2025-06-12 11:00:00,143.57,143.78,143.55,143.76,172143.0,143.1405,143.3499,143.1205,143.3299,172143.0
2025-06-12 11:05:00,143.76,143.77,143.57,143.59,109969.0,143.3299,143.3399,143.1405,143.1604,109969.0
2025-06-12 11:10:00,143.59,143.68,143.54,143.66,140617.0,143.1604,143.2502,143.1106,143.2302,140617.0
2025-06-12 11:15:00,143.66,143.67,143.48,143.55,113470.0,143.2302,143.2402,143.0508,143.1205,113470.0
2025-06-12 11:20:00,143.56,143.57,143.27,143.36,299453.0,143.1305,143.1405,142.8414,142.9311,299453.0
2025-06-12 11:25:00,143.35,143.64,143.31,143.61,424454.0,142.9211,143.2103,142.8813,143.1804,424454.0
2025-06-12 11:30:00,143.62,143.65,143.48,143.55,161050.0,143.1903,143.2202,143.0508,143.1205,161050.0
2025-06-12 11:35:00,143.56,143.63,143.47,143.52,138458.0,143.1305,143.2003,143.0408,143.0906,138458.0
2025-06-12 11:40:00,143.53,143.62,143.51,143.61,51284.0,143.1006,143.1903,143.0807,143.1804,51284.0
2025-06-12 11:45:00,143.61,143.62,143.49,143.54,84145.0,143.1804,143.1903,143.0607,143.1106,84145.0
2025-06-12 11:50:00,143.54,143.62,143.5,143.62,67956.0,143.1106,143.1903,143.0707,143.1903,67956.0
2025-06-12 11:55:00,143.63,143.71,143.6,143.65,89925.0,143.2003,143.2801,143.1704,143.2202,89925.0
2025-06-12 12:00:00,143.66,143.68,143.44,143.48,133912.0,143.2302,143.2502,143.0109,143.0508,133912.0
2025-06-12 12:05:00,143.47,143.68,143.46,143.64,224304.0,143.0408,143.2502,143.0308,143.2103,224304.0
2025-06-12 12:10:00,143.65,143.82,143.64,143.78,134319.0,143.2202,143.3897,143.2103,143.3499,134319.0
2025-06-12 12:15:00,143.78,143.82,143.63,143.64,103881.0,143.3499,143.3897,143.2003,143.2103,103881.0
2025-06-12 12:20:00,143.64,143.67,143.47,143.51,73491.0,143.2103,143.2402,143.0408,143.0807,73491.0
2025-06-12 12:25:00,143.5,143.76,143.48,143.74,157162.0,143.0707,143.3299,143.0508,143.31,157162.0
2025-06-12 12:30:00,143.74,143.77,143.53,143.75,240843.0,143.31,143.3399,143.1006,143.3199,240843.0
2025-06-12 12:35:00,143.75,143.9,143.75,143.88,109198.0,143.3199,143.4695,143.3199,143.4496,109198.0
2025-06-12 12:40:00,143.89,143.92,143.84,143.9,155166.0,143.4595,143.4894,143.4097,143.4695,155166.0
2025-06-12 12:45:00,143.91,143.94,143.77,143.8,162109.0,143.4795,143.5094,143.3399,143.3698,162109.0
2025-06-12 12:50:00,143.79,143.85,143.71,143.72,73254.0,143.3598,143.4197,143.2801,143.29,73254.0
2025-06-12 12:55:00,143.72,143.75,143.69,143.73,72683.0,143.29,143.3199,143.2601,143.3,72683.0
2025-06-12 13:00:00,143.72,143.92,143.71,143.79,120041.0,143.29,143.4894,143.2801,143.3598,120041.0
2025-06-12 13:05:00,143.79,143.92,143.76,143.89,128913.0,143.3598,143.4894,143.3299,143.4595,128913.0
2025-06-12 13:10:00,143.89,143.93,143.83,143.91,66558.0,143.4595,143.4994,143.3997,143.4795,66558.0
2025-06-12 13:15:00,143.91,143.94,143.85,143.92,65484.0,143.4795,143.5094,143.4197,143.4894,65484.0
2025-06-12 13:20:00,143.93,143.93,143.84,143.84,55292.0,143.4994,143.4994,143.4097,143.4097,55292.0
2025-06-12 13:25:00,143.85,143.89,143.73,143.8,50703.0,143.4197,143.4595,143.3,143.3698,50703.0
2025-06-12 13:30:00,143.79,143.92,143.78,143.9,66970.0,143.3598,143.4894,143.3499,143.4695,66970.0
2025-06-12 13:35:00,143.9,143.93,143.85,143.92,47741.0,143.4695,143.4994,143.4197,143.4894,47741.0
2025-06-12 13:40:00,143.92,143.96,143.88,143.93,49659.0,143.4894,143.5293,143.4496,143.4994,49659.0
2025-06-12 13:45:00,143.94,143.95,143.86,143.86,43744.0,143.5094,143.5194,143.4296,143.4296,43744.0
2025-06-12 13:50:00,143.87,143.96,143.87,143.96,39617.0,143.4396,143.5293,143.4396,143.5293,39617.0
2025-06-12 13:55:00,143.95,143.95,143.85,143.89,82787.0,143.5194,143.5194,143.4197,143.4595,82787.0
2025-06-12 14:00:00,143.9,143.95,143.89,143.94,41703.0,143.4695,143.5194,143.4595,143.5094,41703.0
2025-06-12 14:05:00,143.94,143.98,143.9,143.92,49400.0,143.5094,143.5493,143.4695,143.4894,49400.0
2025-06-12 14:10:00,143.91,143.92,143.85,143.85,31818.0,143.4795,143.4894,143.4197,143.4197,31818.0
2025-06-12 14:15:00,143.86,143.9,143.84,143.85,84047.0,143.4296,143.4695,143.4097,143.4197,84047.0
2025-06-12 14:20:00,143.85,143.88,143.79,143.81,88555.0,143.4197,143.4496,143.3598,143.3798,88555.0
2025-06-12 14:25:00,143.81,143.86,143.72,143.79,102465.0,143.3798,143.4296,143.29,143.3598,102465.0
2025-06-12 14:30:00,143.8,143.84,143.74,143.83,80551.0,143.3698,143.4097,143.31,143.3997,80551.0
2025-06-12 14:35:00,143.83,143.9,143.82,143.86,35526.0,143.3997,143.4695,143.3897,143.4296,35526.0
2025-06-12 14:40:00,143.86,143.9,143.83,143.84,51883.0,143.4296,143.4695,143.3997,143.4097,51883.0
2025-06-12 14:45:00,143.84,143.89,143.81,143.85,49151.0,143.4097,143.4595,143.3798,143.4197,49151.0
2025-06-12 14:50:00,143.84,143.84,143.77,143.79,84548.0,143.4097,143.4097,143.3399,143.3598,84548.0
2025-06-12 14:55:00,143.79,143.82,143.76,143.81,99625.0,143.3598,143.3897,143.3299,143.3798,99625.0
2025-06-12 15:00:00,143.81,143.85,143.78,143.83,85982.0,143.3798,143.4197,143.3499,143.3997,85982.0
2025-06-12 15:05:00,143.83,143.84,143.76,143.8,56247.0,143.3997,143.4097,143.3299,143.3698,56247.0
2025-06-12 15:10:00,143.8,143.85,143.78,143.81,64603.0,143.3698,143.4197,143.3499,143.3798,64603.0
2025-06-12 15:15:00,143.82,143.87,143.81,143.84,52328.0,143.3897,143.4396,143.3798,143.4097,52328.0
2025-06-12 15:20:00,143.83,143.88,143.79,143.81,60467.0,143.3997,143.4496,143.3598,143.3798,60467.0
2025-06-12 15:25:00,143.8,143.8,143.75,143.78,61410.0,143.3698,143.3698,143.3199,143.3499,61410.0
2025-06-12 15:30:00,143.78,143.82,143.69,143.75,124598.0,143.3499,143.3897,143.2601,143.3199,124598.0
2025-06-12 15:35:00,143.74,143.75,143.71,143.72,118456.0,143.31,143.3199,143.2801,143.29,118456.0
2025-06-12 15:40:00,143.72,143.72,143.64,143.65,123786.0,143.29,143.29,143.2103,143.2202,123786.0
2025-06-12 15:45:00,143.65,143.68,143.59,143.6,167065.0,143.2202,143.2502,143.1604,143.1704,167065.0
2025-06-12 15:50:00,143.6,143.67,143.53,143.59,344661.0,143.1704,143.2402,143.1006,143.1604,344661.0
2025-06-12 15:55:00,143.59,143.87,143.59,143.85,539066.0,143.1604,143.4396,143.1604,143.4197,539066.0
2025-06-13 09:30:00,142.84,143.16,142.56,143.15,249054.0,142.4127,142.7317,142.1335,142.7217,249054.0
2025-06-13 09:35:00,143.15,143.43,143.03,143.42,276454.0,142.7217,143.0009,142.6021,142.9909,276454.0
2025-06-13 09:40:00,143.4,143.45,143.26,143.38,337489.0,142.971,143.0208,142.8314,142.9511,337489.0
2025-06-13 09:45:00,143.37,143.39,143.03,143.1,197772.0,142.9411,142.961,142.6021,142.6719,197772.0
2025-06-13 09:50:00,143.09,143.24,142.82,142.82,322012.0,142.6619,142.8115,142.3927,142.3927,322012.0
2025-06-13 09:55:00,142.82,142.93,142.63,142.64,145223.0,142.3927,142.5024,142.2033,142.2133,145223.0
2025-06-13 10:00:00,142.7,142.96,142.62,142.81,267069.0,142.2731,142.5323,142.1933,142.3828,267069.0
2025-06-13 10:05:00,142.81,143.05,142.79,143.04,240962.0,142.3828,142.622,142.3628,142.6121,240962.0
2025-06-13 10:10:00,143.03,143.1,142.75,143.06,197032.0,142.6021,142.6719,142.3229,142.632,197032.0
2025-06-13 10:15:00,143.05,143.08,142.86,142.95,208357.0,142.622,142.652,142.4326,142.5223,208357.0
2025-06-13 10:20:00,142.95,143.07,142.66,142.95,252631.0,142.5223,142.642,142.2332,142.5223,252631.0
2025-06-13 10:25:00,142.95,142.99,142.68,142.75,256215.0,142.5223,142.5622,142.2532,142.3229,256215.0
2025-06-13 10:30:00,142.74,142.93,142.69,142.91,206943.0,142.313,142.5024,142.2631,142.4825,206943.0
2025-06-13 10:35:00,142.91,143.04,142.74,143.02,189502.0,142.4825,142.6121,142.313,142.5921,189502.0
2025-06-13 10:40:00,143.02,143.11,142.86,142.88,197561.0,142.5921,142.6819,142.4326,142.4526,197561.0
2025-06-13 10:45:00,142.89,142.9,142.65,142.8,276017.0,142.4625,142.4725,142.2232,142.3728,276017.0
2025-06-13 10:50:00,142.79,143.17,142.75,143.04,206655.0,142.3628,142.7417,142.3229,142.6121,206655.0
2025-06-13 10:55:00,143.04,143.24,143.04,143.22,153446.0,142.6121,142.8115,142.6121,142.7915,153446.0
2025-06-13 11:00:00,143.23,143.27,143.16,143.25,81101.0,142.8015,142.8414,142.7317,142.8214,81101.0
2025-06-13 11:05:00,143.24,143.42,143.24,143.37,75293.0,142.8115,142.9909,142.8115,142.9411,75293.0
2025-06-13 11:10:00,143.37,143.47,143.26,143.41,202960.0,142.9411,143.0408,142.8314,142.981,202960.0
2025-06-13 11:15:00,143.41,143.55,143.39,143.54,168612.0,142.981,143.1205,142.961,143.1106,168612.0
2025-06-13 11:20:00,143.54,143.67,143.51,143.53,231630.0,143.1106,143.2402,143.0807,143.1006,231630.0
2025-06-13 11:25:00,143.54,143.61,143.46,143.59,156811.0,143.1106,143.1804,143.0308,143.1604,156811.0
2025-06-13 11:30:00,143.59,143.67,143.55,143.59,128129.0,143.1604,143.2402,143.1205,143.1604,128129.0
2025-06-13 11:35:00,143.59,143.61,143.48,143.53,120692.0,143.1604,143.1804,143.0508,143.1006,120692.0
2025-06-13 11:40:00,143.53,143.65,143.49,143.62,51862.0,143.1006,143.2202,143.0607,143.1903,51862.0
2025-06-13 11:45:00,143.62,143.75,143.56,143.68,93800.0,143.1903,143.3199,143.1305,143.2502,93800.0
2025-06-13 11:50:00,143.69,143.81,143.69,143.79,52973.0,143.2601,143.3798,143.2601,143.3598,52973.0
2025-06-13 11:55:00,143.8,143.8,143.61,143.66,122815.0,143.3698,143.3698,143.1804,143.2302,122815.0
2025-06-13 12:00:00,143.65,143.8,143.63,143.75,99026.0,143.2202,143.3698,143.2003,143.3199,99026.0
2025-06-13 12:05:00,143.75,143.88,143.75,143.81,63446.0,143.3199,143.4496,143.3199,143.3798,63446.0
2025-06-13 12:10:00,143.82,143.88,143.82,143.86,59024.0,143.3897,143.4496,143.3897,143.4296,59024.0
2025-06-13 12:15:00,143.86,143.92,143.78,143.91,113526.0,143.4296,143.4894,143.3499,143.4795,113526.0
2025-06-13 12:20:00,143.91,143.91,143.77,143.8,100945.0,143.4795,143.4795,143.3399,143.3698,100945.0
2025-06-13 12:25:00,143.8,143.85,143.63,143.66,80520.0,143.3698,143.4197,143.2003,143.2302,80520.0
2025-06-13 12:30:00,143.65,143.76,143.64,143.73,54588.0,143.2202,143.3299,143.2103,143.3,54588.0
2025-06-13 12:35:00,143.74,143.77,143.54,143.55,98402.0,143.31,143.3399,143.1106,143.1205,98402.0
2025-06-13 12:40:00,143.54,143.58,143.44,143.49,104712.0,143.1106,143.1505,143.0109,143.0607,104712.0
2025-06-13 12:45:00,143.49,143.5,143.39,143.41,64955.0,143.0607,143.0707,142.961,142.981,64955.0
2025-06-13 12:50:00,143.41,143.67,143.39,143.67,109886.0,142.981,143.2402,142.961,143.2402,109886.0
2025-06-13 12:55:00,143.66,143.69,143.55,143.55,56393.0,143.2302,143.2601,143.1205,143.1205,56393.0
2025-06-13 13:00:00,143.54,143.58,143.45,143.47,53582.0,143.1106,143.1505,143.0208,143.0408,53582.0
2025-06-13 13:05:00,143.47,143.49,143.36,143.38,63746.0,143.0408,143.0607,142.9311,142.9511,63746.0
2025-06-13 13:10:00,143.37,143.44,143.23,143.34,253591.0,142.9411,143.0109,142.8015,142.9112,253591.0
2025-06-13 13:15:00,143.34,143.35,143.1,143.22,152588.0,142.9112,142.9211,142.6719,142.7915,152588.0
2025-06-13 13:20:00,143.22,143.42,143.21,143.31,220204.0,142.7915,142.9909,142.7816,142.8813,220204.0
2025-06-13 13:25:00,143.32,143.34,143.17,143.18,99123.0,142.8912,142.9112,142.7417,142.7517,99123.0
2025-06-13 13:30:00,143.17,143.33,143.14,143.18,107817.0,142.7417,142.9012,142.7118,142.7517,107817.0
2025-06-13 13:35:00,143.19,143.25,143.16,143.17,42415.0,142.7616,142.8214,142.7317,142.7417,42415.0
2025-06-13 13:40:00,143.18,143.22,143.05,143.14,162208.0,142.7517,142.7915,142.622,142.7118,162208.0
2025-06-13 13:45:00,143.14,143.2,143.09,143.14,59725.0,142.7118,142.7716,142.6619,142.7118,59725.0
2025-06-13 13:50:00,143.13,143.32,143.13,143.25,46218.0,142.7018,142.8912,142.7018,142.8214,46218.0
2025-06-13 13:55:00,143.26,143.29,143.19,143.25,44834.0,142.8314,142.8613,142.7616,142.8214,44834.0
2025-06-13 14:00:00,143.24,143.39,143.06,143.11,235080.0,142.8115,142.961,142.632,142.6819,235080.0
2025-06-13 14:05:00,143.12,143.24,143.02,143.06,141309.0,142.6918,142.8115,142.5921,142.632,141309.0
2025-06-13 14:10:00,143.08,143.16,142.99,143.0,88787.0,142.652,142.7317,142.5622,142.5722,88787.0
2025-06-13 14:15:00,142.99,142.99,142.77,142.94,321752.0,142.5622,142.5622,142.3429,142.5124,321752.0
2025-06-13 14:20:00,142.94,142.98,142.75,142.83,114969.0,142.5124,142.5523,142.3229,142.4027,114969.0
2025-06-13 14:25:00,142.84,142.87,142.61,142.63,142669.0,142.4127,142.4426,142.1834,142.2033,142669.0
2025-06-13 14:30:00,142.64,142.68,142.38,142.5,235105.0,142.2133,142.2532,141.954,142.0737,235105.0
2025-06-13 14:35:00,142.5,142.52,142.33,142.44,171584.0,142.0737,142.0936,141.9042,142.0139,171584.0
2025-06-13 14:40:00,142.42,142.55,142.36,142.46,186029.0,141.9939,142.1235,141.9341,142.0338,186029.0
2025-06-13 14:45:00,142.46,142.66,142.45,142.51,216006.0,142.0338,142.2332,142.0238,142.0837,216006.0
2025-06-13 14:50:00,142.52,142.69,142.49,142.69,123606.0,142.0936,142.2631,142.0637,142.2631,123606.0
2025-06-13 14:55:00,142.68,142.73,142.56,142.71,100081.0,142.2532,142.303,142.1335,142.2831,100081.0
2025-06-13 15:00:00,142.71,142.77,142.47,142.6,173005.0,142.2831,142.3429,142.0438,142.1734,173005.0
2025-06-13 15:05:00,142.59,142.75,142.52,142.71,105350.0,142.1634,142.3229,142.0936,142.2831,105350.0
2025-06-13 15:10:00,142.71,142.72,142.58,142.66,153789.0,142.2831,142.293,142.1534,142.2332,153789.0
2025-06-13 15:15:00,142.68,142.69,142.49,142.53,196460.0,142.2532,142.2631,142.0637,142.1036,196460.0
2025-06-13 15:20:00,142.52,142.63,142.4,142.41,164364.0,142.0936,142.2033,141.974,141.984,164364.0
2025-06-13 15:25:00,142.4,142.42,142.3,142.32,105798.0,141.974,141.9939,141.8743,141.8942,105798.0
2025-06-13 15:30:00,142.32,142.44,142.25,142.35,113617.0,141.8942,142.0139,141.8244,141.9241,113617.0
2025-06-13 15:35:00,142.34,142.59,142.32,142.46,166232.0,141.9142,142.1634,141.8942,142.0338,166232.0
2025-06-13 15:40:00,142.45,142.54,142.33,142.35,154013.0,142.0238,142.1136,141.9042,141.9241,154013.0
2025-06-13 15:45:00,142.34,142.54,142.22,142.42,496833.0,141.9142,142.1136,141.7945,141.9939,496833.0
2025-06-13 15:50:00,142.42,142.57,142.37,142.41,332494.0,141.9939,142.1435,141.9441,141.984,332494.0
2025-06-13 15:55:00,142.4,142.66,142.36,142.64,478666.0,141.974,142.2332,141.9341,142.2133,478666.0
2025-06-16 09:30:00,143.53,143.88,143.33,143.71,303616.0,143.1006,143.4496,142.9012,143.2801,303616.0
2025-06-16 09:35:00,143.74,143.75,143.49,143.5,400144.0,143.31,143.3199,143.0607,143.0707,400144.0
2025-06-16 09:40:00,143.5,143.72,143.48,143.69,325166.0,143.0707,143.29,143.0508,143.2601,325166.0
2025-06-16 09:45:00,143.69,144.14,143.69,144.06,469096.0,143.2601,143.7088,143.2601,143.629,469096.0
2025-06-16 09:50:00,144.06,144.28,143.91,144.2,364312.0,143.629,143.8484,143.4795,143.7686,364312.0
2025-06-16 09:55:00,144.19,144.25,143.96,143.98,369109.0,143.7586,143.8185,143.5293,143.5493,369109.0
2025-06-16 10:00:00,143.99,144.18,143.98,144.18,327286.0,143.5592,143.7487,143.5493,143.7487,327286.0
2025-06-16 10:05:00,144.19,144.3,144.09,144.18,264993.0,143.7586,143.8683,143.6589,143.7487,264993.0
2025-06-16 10:10:00,144.18,144.34,144.13,144.34,187431.0,143.7487,143.9082,143.6988,143.9082,187431.0
2025-06-16 10:15:00,144.33,144.49,144.31,144.47,168194.0,143.8982,144.0577,143.8783,144.0378,168194.0
2025-06-16 10:20:00,144.47,144.53,144.27,144.3,176528.0,144.0378,144.0976,143.8384,143.8683,176528.0
2025-06-16 10:25:00,144.3,144.42,144.21,144.36,142691.0,143.8683,143.9879,143.7786,143.9281,142691.0
2025-06-16 10:30:00,144.38,144.44,144.33,144.38,131180.0,143.9481,144.0079,143.8982,143.9481,131180.0
2025-06-16 10:35:00,144.37,144.38,144.22,144.24,163468.0,143.9381,143.9481,143.7885,143.8085,163468.0
2025-06-16 10:40:00,144.23,144.36,144.14,144.34,143261.0,143.7985,143.9281,143.7088,143.9082,143261.0
2025-06-16 10:45:00,144.33,144.44,144.32,144.38,114660.0,143.8982,144.0079,143.8882,143.9481,114660.0
2025-06-16 10:50:00,144.38,144.49,144.35,144.36,68824.0,143.9481,144.0577,143.9182,143.9281,68824.0
2025-06-16 10:55:00,144.36,144.4,144.26,144.29,93025.0,143.9281,143.968,143.8284,143.8583,93025.0
2025-06-16 11:00:00,144.29,144.37,144.25,144.28,168671.0,143.8583,143.9381,143.8185,143.8484,168671.0
2025-06-16 11:05:00,144.28,144.29,144.12,144.15,146384.0,143.8484,143.8583,143.6888,143.7188,146384.0
2025-06-16 11:10:00,144.15,144.21,144.1,144.14,134690.0,143.7188,143.7786,143.6689,143.7088,134690.0
2025-06-16 11:15:00,144.14,144.25,144.11,144.18,97780.0,143.7088,143.8185,143.6789,143.7487,97780.0
2025-06-16 11:20:00,144.19,144.22,144.12,144.19,207873.0,143.7586,143.7885,143.6888,143.7586,207873.0
2025-06-16 11:25:00,144.19,144.21,143.97,144.03,155067.0,143.7586,143.7786,143.5393,143.5991,155067.0
2025-06-16 11:30:00,144.03,144.07,143.99,144.03,111588.0,143.5991,143.639,143.5592,143.5991,111588.0
2025-06-16 11:35:00,144.03,144.16,143.97,144.12,161032.0,143.5991,143.7287,143.5393,143.6888,161032.0
2025-06-16 11:40:00,144.12,144.18,144.08,144.17,73140.0,143.6888,143.7487,143.649,143.7387,73140.0
2025-06-16 11:45:00,144.18,144.22,144.13,144.15,45191.0,143.7487,143.7885,143.6988,143.7188,45191.0
2025-06-16 11:50:00,144.14,144.14,144.03,144.07,77263.0,143.7088,143.7088,143.5991,143.639,77263.0
2025-06-16 11:55:00,144.08,144.1,143.93,144.0,296653.0,143.649,143.6689,143.4994,143.5692,296653.0
2025-06-16 12:00:00,144.01,144.1,143.96,144.06,121261.0,143.5792,143.6689,143.5293,143.629,121261.0
2025-06-16 12:05:00,144.06,144.13,144.01,144.09,73163.0,143.629,143.6988,143.5792,143.6589,73163.0
2025-06-16 12:10:00,144.1,144.19,144.09,144.14,44571.0,143.6689,143.7586,143.6589,143.7088,44571.0
2025-06-16 12:15:00,144.13,144.23,144.09,144.2,45876.0,143.6988,143.7985,143.6589,143.7686,45876.0
2025-06-16 12:20:00,144.2,144.27,144.16,144.19,62492.0,143.7686,143.8384,143.7287,143.7586,62492.0
2025-06-16 12:25:00,144.18,144.19,144.09,144.11,59200.0,143.7487,143.7586,143.6589,143.6789,59200.0
2025-06-16 12:30:00,144.12,144.13,144.05,144.07,92573.0,143.6888,143.6988,143.6191,143.639,92573.0
2025-06-16 12:35:00,144.07,144.13,144.03,144.06,91830.0,143.639,143.6988,143.5991,143.629,91830.0
2025-06-16 12:40:00,144.06,144.1,143.95,143.96,99712.0,143.629,143.6689,143.5194,143.5293,99712.0
2025-06-16 12:45:00,143.94,144.04,143.91,143.94,96655.0,143.5094,143.6091,143.4795,143.5094,96655.0
2025-06-16 12:50:00,143.94,144.06,143.93,144.0,50322.0,143.5094,143.629,143.4994,143.5692,50322.0
2025-06-16 12:55:00,143.99,143.99,143.8,143.88,180779.0,143.5592,143.5592,143.3698,143.4496,180779.0
2025-06-16 13:00:00,143.88,143.98,143.86,143.94,38357.0,143.4496,143.5493,143.4296,143.5094,38357.0
2025-06-16 13:05:00,143.94,144.0,143.85,144.0,72832.0,143.5094,143.5692,143.4197,143.5692,72832.0
2025-06-16 13:10:00,144.0,144.01,143.91,143.93,49362.0,143.5692,143.5792,143.4795,143.4994,49362.0
2025-06-16 13:15:00,143.93,143.97,143.91,143.96,66801.0,143.4994,143.5393,143.4795,143.5293,66801.0
2025-06-16 13:20:00,143.96,144.02,143.89,144.01,41834.0,143.5293,143.5891,143.4595,143.5792,41834.0
2025-06-16 13:25:00,144.0,144.16,144.0,144.13,76742.0,143.5692,143.7287,143.5692,143.6988,76742.0
2025-06-16 13:30:00,144.14,144.2,144.12,144.19,98673.0,143.7088,143.7686,143.6888,143.7586,98673.0
2025-06-16 13:35:00,144.2,144.21,144.0,144.0,51210.0,143.7686,143.7786,143.5692,143.5692,51210.0
2025-06-16 13:40:00,144.0,144.09,144.0,144.01,39238.0,143.5692,143.6589,143.5692,143.5792,39238.0
2025-06-16 13:45:00,144.02,144.05,143.98,144.0,37643.0,143.5891,143.6191,143.5493,143.5692,37643.0
2025-06-16 13:50:00,144.0,144.05,143.94,143.94,55874.0,143.5692,143.6191,143.5094,143.5094,55874.0
2025-06-16 13:55:00,143.93,143.94,143.77,143.8,64825.0,143.4994,143.5094,143.3399,143.3698,64825.0
2025-06-16 14:00:00,143.8,143.9,143.77,143.89,78092.0,143.3698,143.4695,143.3399,143.4595,78092.0
2025-06-16 14:05:00,143.89,143.96,143.86,143.89,34417.0,143.4595,143.5293,143.4296,143.4595,34417.0
2025-06-16 14:10:00,143.89,143.91,143.83,143.9,51057.0,143.4595,143.4795,143.3997,143.4695,51057.0
2025-06-16 14:15:00,143.91,143.92,143.8,143.81,79395.0,143.4795,143.4894,143.3698,143.3798,79395.0
2025-06-16 14:20:00,143.81,143.84,143.74,143.82,188388.0,143.3798,143.4097,143.31,143.3897,188388.0
2025-06-16 14:25:00,143.83,143.85,143.77,143.78,40396.0,143.3997,143.4197,143.3399,143.3499,40396.0
2025-06-16 14:30:00,143.78,143.83,143.75,143.81,56494.0,143.3499,143.3997,143.3199,143.3798,56494.0
2025-06-16 14:35:00,143.81,143.82,143.74,143.78,52361.0,143.3798,143.3897,143.31,143.3499,52361.0
2025-06-16 14:40:00,143.79,143.81,143.75,143.77,41614.0,143.3598,143.3798,143.3199,143.3399,41614.0
2025-06-16 14:45:00,143.75,143.76,143.62,143.63,74385.0,143.3199,143.3299,143.1903,143.2003,74385.0
2025-06-16 14:50:00,143.62,143.73,143.62,143.71,79709.0,143.1903,143.3,143.1903,143.2801,79709.0
2025-06-16 14:55:00,143.72,143.77,143.7,143.73,84162.0,143.29,143.3399,143.2701,143.3,84162.0
2025-06-16 15:00:00,143.72,143.76,143.66,143.67,83765.0,143.29,143.3299,143.2302,143.2402,83765.0
2025-06-16 15:05:00,143.66,143.66,143.54,143.56,75092.0,143.2302,143.2302,143.1106,143.1305,75092.0
2025-06-16 15:10:00,143.56,143.64,143.53,143.57,91839.0,143.1305,143.2103,143.1006,143.1405,91839.0
2025-06-16 15:15:00,143.57,143.6,143.53,143.54,93730.0,143.1405,143.1704,143.1006,143.1106,93730.0
2025-06-16 15:20:00,143.53,143.69,143.52,143.56,365809.0,143.1006,143.2601,143.0906,143.1305,365809.0
2025-06-16 15:25:00,143.56,143.69,143.5,143.51,207193.0,143.1305,143.2601,143.0707,143.0807,207193.0
2025-06-16 15:30:00,143.51,143.54,143.41,143.48,158483.0,143.0807,143.1106,142.981,143.0508,158483.0
2025-06-16 15:35:00,143.48,143.59,143.47,143.54,105304.0,143.0508,143.1604,143.0408,143.1106,105304.0
2025-06-16 15:40:00,143.53,143.58,143.51,143.55,198641.0,143.1006,143.1505,143.0807,143.1205,198641.0
2025-06-16 15:45:00,143.55,143.66,143.55,143.58,234991.0,143.1205,143.2302,143.1205,143.1505,234991.0
2025-06-16 15:50:00,143.57,143.68,143.48,143.64,492873.0,143.1405,143.2502,143.0508,143.2103,492873.0
2025-06-16 15:55:00,143.64,143.69,143.48,143.67,927519.0,143.2103,143.2601,143.0508,143.2402,927519.0
2025-06-17 09:30:00,143.1,143.29,142.94,143.19,179821.0,142.6719,142.8613,142.5124,142.7616,179821.0
2025-06-17 09:35:00,143.16,143.23,143.02,143.19,304655.0,142.7317,142.8015,142.5921,142.7616,304655.0
2025-06-17 09:40:00,143.19,143.37,143.18,143.36,133370.0,142.7616,142.9411,142.7517,142.9311,133370.0
2025-06-17 09:45:00,143.35,143.5,143.25,143.31,241733.0,142.9211,143.0707,142.8214,142.8813,241733.0
2025-06-17 09:50:00,143.3,143.52,143.23,143.47,191648.0,142.8713,143.0906,142.8015,143.0408,191648.0
2025-06-17 09:55:00,143.47,143.51,143.24,143.36,229290.0,143.0408,143.0807,142.8115,142.9311,229290.0
2025-06-17 10:00:00,143.37,143.49,143.19,143.26,203667.0,142.9411,143.0607,142.7616,142.8314,203667.0
2025-06-17 10:05:00,143.26,143.52,143.26,143.43,217480.0,142.8314,143.0906,142.8314,143.0009,217480.0
2025-06-17 10:10:00,143.43,143.49,143.37,143.46,112740.0,143.0009,143.0607,142.9411,143.0308,112740.0
2025-06-17 10:15:00,143.46,143.5,143.21,143.27,123456.0,143.0308,143.0707,142.7816,142.8414,123456.0
2025-06-17 10:20:00,143.28,143.38,143.24,143.25,110281.0,142.8514,142.9511,142.8115,142.8214,110281.0
2025-06-17 10:25:00,143.24,143.39,143.22,143.25,101635.0,142.8115,142.961,142.7915,142.8214,101635.0
2025-06-17 10:30:00,143.25,143.37,143.24,143.31,71833.0,142.8214,142.9411,142.8115,142.8813,71833.0
2025-06-17 10:35:00,143.3,143.32,143.23,143.3,78355.0,142.8713,142.8912,142.8015,142.8713,78355.0
2025-06-17 10:40:00,143.31,143.31,143.02,143.08,93971.0,142.8813,142.8813,142.5921,142.652,93971.0
2025-06-17 10:45:00,143.09,143.28,143.09,143.22,125843.0,142.6619,142.8514,142.6619,142.7915,125843.0
2025-06-17 10:50:00,143.22,143.34,143.15,143.19,81582.0,142.7915,142.9112,142.7217,142.7616,81582.0
2025-06-17 10:55:00,143.19,143.22,143.09,143.12,71991.0,142.7616,142.7915,142.6619,142.6918,71991.0
2025-06-17 11:00:00,143.13,143.26,143.09,143.24,78087.0,142.7018,142.8314,142.6619,142.8115,78087.0
2025-06-17 11:05:00,143.25,143.29,143.19,143.25,47314.0,142.8214,142.8613,142.7616,142.8214,47314.0
2025-06-17 11:10:00,143.26,143.54,143.24,143.53,190207.0,142.8314,143.1106,142.8115,143.1006,190207.0
2025-06-17 11:15:00,143.52,143.53,143.24,143.28,285072.0,143.0906,143.1006,142.8115,142.8514,285072.0
2025-06-17 11:20:00,143.27,143.28,143.19,143.23,189538.0,142.8414,142.8514,142.7616,142.8015,189538.0
2025-06-17 11:25:00,143.22,143.24,143.13,143.19,113461.0,142.7915,142.8115,142.7018,142.7616,113461.0
2025-06-17 11:30:00,143.19,143.23,143.11,143.19,74865.0,142.7616,142.8015,142.6819,142.7616,74865.0
2025-06-17 11:35:00,143.18,143.34,143.14,143.26,132975.0,142.7517,142.9112,142.7118,142.8314,132975.0
2025-06-17 11:40:00,143.27,143.34,143.27,143.32,54761.0,142.8414,142.9112,142.8414,142.8912,54761.0
2025-06-17 11:45:00,143.33,143.37,143.28,143.36,86846.0,142.9012,142.9411,142.8514,142.9311,86846.0
2025-06-17 11:50:00,143.36,143.43,143.34,143.4,66075.0,142.9311,143.0009,142.9112,142.971,66075.0
2025-06-17 11:55:00,143.38,143.39,143.26,143.33,73777.0,142.9511,142.961,142.8314,142.9012,73777.0
2025-06-17 12:00:00,143.33,143.48,143.33,143.45,39921.0,142.9012,143.0508,142.9012,143.0208,39921.0
2025-06-17 12:05:00,143.44,143.45,143.25,143.34,195211.0,143.0109,143.0208,142.8214,142.9112,195211.0
2025-06-17 12:10:00,143.35,143.53,143.35,143.51,90184.0,142.9211,143.1006,142.9211,143.0807,90184.0
2025-06-17 12:15:00,143.52,143.58,143.5,143.51,40500.0,143.0906,143.1505,143.0707,143.0807,40500.0
2025-06-17 12:20:00,143.52,143.54,143.4,143.43,106981.0,143.0906,143.1106,142.971,143.0009,106981.0
2025-06-17 12:25:00,143.43,143.47,143.41,143.44,39734.0,143.0009,143.0408,142.981,143.0109,39734.0
2025-06-17 12:30:00,143.42,143.53,143.4,143.52,68146.0,142.9909,143.1006,142.971,143.0906,68146.0
2025-06-17 12:35:00,143.52,143.53,143.45,143.48,55588.0,143.0906,143.1006,143.0208,143.0508,55588.0
2025-06-17 12:40:00,143.47,143.54,143.36,143.42,146335.0,143.0408,143.1106,142.9311,142.9909,146335.0
2025-06-17 12:45:00,143.42,143.49,143.33,143.39,140426.0,142.9909,143.0607,142.9012,142.961,140426.0
2025-06-17 12:50:00,143.4,143.45,143.32,143.42,141260.0,142.971,143.0208,142.8912,142.9909,141260.0
2025-06-17 12:55:00,143.42,143.42,143.14,143.24,150207.0,142.9909,142.9909,142.7118,142.8115,150207.0
2025-06-17 13:00:00,143.2,143.3,143.17,143.22,91863.0,142.7716,142.8713,142.7417,142.7915,91863.0
2025-06-17 13:05:00,143.23,143.24,143.11,143.2,55483.0,142.8015,142.8115,142.6819,142.7716,55483.0
2025-06-17 13:10:00,143.2,143.25,143.13,143.19,61045.0,142.7716,142.8214,142.7018,142.7616,61045.0
2025-06-17 13:15:00,143.19,143.22,143.08,143.09,68279.0,142.7616,142.7915,142.652,142.6619,68279.0
2025-06-17 13:20:00,143.07,143.08,142.94,142.94,132877.0,142.642,142.652,142.5124,142.5124,132877.0
2025-06-17 13:25:00,142.93,142.93,142.79,142.8,86122.0,142.5024,142.5024,142.3628,142.3728,86122.0
2025-06-17 13:30:00,142.79,142.89,142.71,142.89,149084.0,142.3628,142.4625,142.2831,142.4625,149084.0
2025-06-17 13:35:00,142.89,142.98,142.86,142.91,139692.0,142.4625,142.5523,142.4326,142.4825,139692.0
2025-06-17 13:40:00,142.91,142.97,142.7,142.73,140708.0,142.4825,142.5423,142.2731,142.303,140708.0
2025-06-17 13:45:00,142.72,142.75,142.47,142.56,170773.0,142.293,142.3229,142.0438,142.1335,170773.0
2025-06-17 13:50:00,142.53,142.58,142.37,142.57,177932.0,142.1036,142.1534,141.9441,142.1435,177932.0
2025-06-17 13:55:00,142.57,142.71,142.57,142.58,101386.0,142.1435,142.2831,142.1435,142.1534,101386.0
2025-06-17 14:00:00,142.56,142.56,142.36,142.42,170546.0,142.1335,142.1335,141.9341,141.9939,170546.0
2025-06-17 14:05:00,142.43,142.59,142.43,142.58,151824.0,142.0039,142.1634,142.0039,142.1534,151824.0
2025-06-17 14:10:00,142.58,142.62,142.5,142.53,94452.0,142.1534,142.1933,142.0737,142.1036,94452.0
2025-06-17 14:15:00,142.51,142.57,142.44,142.54,58158.0,142.0837,142.1435,142.0139,142.1136,58158.0
2025-06-17 14:20:00,142.54,142.59,142.49,142.49,78796.0,142.1136,142.1634,142.0637,142.0637,78796.0
2025-06-17 14:25:00,142.48,142.53,142.38,142.47,160573.0,142.0537,142.1036,141.954,142.0438,160573.0
2025-06-17 14:30:00,142.48,142.55,142.46,142.54,79186.0,142.0537,142.1235,142.0338,142.1136,79186.0
2025-06-17 14:35:00,142.55,142.59,142.46,142.51,140241.0,142.1235,142.1634,142.0338,142.0837,140241.0
2025-06-17 14:40:00,142.52,142.52,142.35,142.46,109170.0,142.0936,142.0936,141.9241,142.0338,109170.0
2025-06-17 14:45:00,142.45,142.55,142.44,142.5,64198.0,142.0238,142.1235,142.0139,142.0737,64198.0
2025-06-17 14:50:00,142.5,142.56,142.47,142.52,169582.0,142.0737,142.1335,142.0438,142.0936,169582.0
2025-06-17 14:55:00,142.51,142.62,142.5,142.62,96201.0,142.0837,142.1933,142.0737,142.1933,96201.0
2025-06-17 15:00:00,142.62,142.64,142.47,142.47,128322.0,142.1933,142.2133,142.0438,142.0438,128322.0
2025-06-17 15:05:00,142.46,142.54,142.43,142.53,47650.0,142.0338,142.1136,142.0039,142.1036,47650.0
2025-06-17 15:10:00,142.53,142.63,142.48,142.59,87006.0,142.1036,142.2033,142.0537,142.1634,87006.0
2025-06-17 15:15:00,142.58,142.62,142.53,142.55,99403.0,142.1534,142.1933,142.1036,142.1235,99403.0
2025-06-17 15:20:00,142.55,142.68,142.53,142.67,152669.0,142.1235,142.2532,142.1036,142.2432,152669.0
2025-06-17 15:25:00,142.67,142.68,142.61,142.65,98998.0,142.2432,142.2532,142.1834,142.2232,98998.0
2025-06-17 15:30:00,142.65,142.65,142.55,142.62,118178.0,142.2232,142.2232,142.1235,142.1933,118178.0
2025-06-17 15:35:00,142.63,142.71,142.62,142.64,132912.0,142.2033,142.2831,142.1933,142.2133,132912.0
2025-06-17 15:40:00,142.63,142.67,142.54,142.59,175000.0,142.2033,142.2432,142.1136,142.1634,175000.0
2025-06-17 15:45:00,142.61,142.69,142.58,142.64,180355.0,142.1834,142.2631,142.1534,142.2133,180355.0
2025-06-17 15:50:00,142.64,142.73,142.49,142.5,417707.0,142.2133,142.303,142.0637,142.0737,417707.0
2025-06-17 15:55:00,142.5,142.66,142.44,142.58,791163.0,142.0737,142.2332,142.0139,142.1534,791163.0
2025-06-18 09:30:00,142.69,142.74,142.37,142.51,112711.0,142.2631,142.313,141.9441,142.0837,112711.0
2025-06-18 09:35:00,142.51,142.79,142.44,142.78,112693.0,142.0837,142.3628,142.0139,142.3529,112693.0
2025-06-18 09:40:00,142.81,142.83,142.51,142.75,220719.0,142.3828,142.4027,142.0837,142.3229,220719.0
2025-06-18 09:45:00,142.74,142.98,142.71,142.96,87557.0,142.313,142.5523,142.2831,142.5323,87557.0
2025-06-18 09:50:00,142.95,143.2,142.88,143.1,177577.0,142.5223,142.7716,142.4526,142.6719,177577.0
2025-06-18 09:55:00,143.09,143.16,142.94,143.14,161864.0,142.6619,142.7317,142.5124,142.7118,161864.0
2025-06-18 10:00:00,143.13,143.35,143.09,143.3,341630.0,142.7018,142.9211,142.6619,142.8713,341630.0
2025-06-18 10:05:00,143.28,143.4,143.05,143.15,217809.0,142.8514,142.971,142.622,142.7217,217809.0
2025-06-18 10:10:00,143.13,143.38,143.05,143.31,198039.0,142.7018,142.9511,142.622,142.8813,198039.0
2025-06-18 10:15:00,143.31,143.44,143.23,143.39,209790.0,142.8813,143.0109,142.8015,142.961,209790.0
2025-06-18 10:20:00,143.38,143.57,143.35,143.56,266129.0,142.9511,143.1405,142.9211,143.1305,266129.0
2025-06-18 10:25:00,143.56,143.66,143.47,143.48,160692.0,143.1305,143.2302,143.0408,143.0508,160692.0
2025-06-18 10:30:00,143.47,143.61,143.47,143.53,85327.0,143.0408,143.1804,143.0408,143.1006,85327.0
2025-06-18 10:35:00,143.53,143.54,143.28,143.37,118995.0,143.1006,143.1106,142.8514,142.9411,118995.0
2025-06-18 10:40:00,143.37,143.39,143.23,143.31,244924.0,142.9411,142.961,142.8015,142.8813,244924.0
2025-06-18 10:45:00,143.31,143.46,143.24,143.3,149747.0,142.8813,143.0308,142.8115,142.8713,149747.0
2025-06-18 10:50:00,143.28,143.39,143.27,143.33,94685.0,142.8514,142.961,142.8414,142.9012,94685.0
2025-06-18 10:55:00,143.32,143.44,143.31,143.42,112766.0,142.8912,143.0109,142.8813,142.9909,112766.0
2025-06-18 11:00:00,143.41,143.44,143.33,143.4,89660.0,142.981,143.0109,142.9012,142.971,89660.0
2025-06-18 11:05:00,143.4,143.41,143.18,143.19,88945.0,142.971,142.981,142.7517,142.7616,88945.0
2025-06-18 11:10:00,143.19,143.24,143.15,143.19,101059.0,142.7616,142.8115,142.7217,142.7616,101059.0
2025-06-18 11:15:00,143.19,143.24,143.16,143.22,103592.0,142.7616,142.8115,142.7317,142.7915,103592.0
2025-06-18 11:20:00,143.23,143.28,143.21,143.25,155461.0,142.8015,142.8514,142.7816,142.8214,155461.0
2025-06-18 11:25:00,143.25,143.25,143.11,143.17,167069.0,142.8214,142.8214,142.6819,142.7417,167069.0
2025-06-18 11:30:00,143.19,143.22,143.13,143.15,122174.0,142.7616,142.7915,142.7018,142.7217,122174.0
2025-06-18 11:35:00,143.14,143.16,143.07,143.14,106057.0,142.7118,142.7317,142.642,142.7118,106057.0
2025-06-18 11:40:00,143.13,143.18,143.01,143.18,232443.0,142.7018,142.7517,142.5822,142.7517,232443.0
2025-06-18 11:45:00,143.19,143.26,143.13,143.22,98867.0,142.7616,142.8314,142.7018,142.7915,98867.0
2025-06-18 11:50:00,143.22,143.29,143.21,143.28,87136.0,142.7915,142.8613,142.7816,142.8514,87136.0
2025-06-18 11:55:00,143.28,143.29,143.1,143.13,85380.0,142.8514,142.8613,142.6719,142.7018,85380.0
2025-06-18 12:00:00,143.13,143.13,142.8,142.99,316434.0,142.7018,142.7018,142.3728,142.5622,316434.0
2025-06-18 12:05:00,142.99,143.11,142.97,143.07,100699.0,142.5622,142.6819,142.5423,142.642,100699.0
2025-06-18 12:10:00,143.08,143.12,143.0,143.09,82884.0,142.652,142.6918,142.5722,142.6619,82884.0
2025-06-18 12:15:00,143.09,143.12,142.99,143.05,76092.0,142.6619,142.6918,142.5622,142.622,76092.0
2025-06-18 12:20:00,143.06,143.11,143.03,143.1,63665.0,142.632,142.6819,142.6021,142.6719,63665.0
2025-06-18 12:25:00,143.1,143.13,142.99,143.0,93824.0,142.6719,142.7018,142.5622,142.5722,93824.0
2025-06-18 12:30:00,142.99,143.1,142.98,143.08,87542.0,142.5622,142.6719,142.5523,142.652,87542.0
2025-06-18 12:35:00,143.07,143.07,142.97,143.06,44334.0,142.642,142.642,142.5423,142.632,44334.0
2025-06-18 12:40:00,143.06,143.07,142.99,143.06,40201.0,142.632,142.642,142.5622,142.632,40201.0
2025-06-18 12:45:00,143.06,143.09,142.96,142.99,80601.0,142.632,142.6619,142.5323,142.5622,80601.0
2025-06-18 12:50:00,142.99,143.1,142.94,142.96,105934.0,142.5622,142.6719,142.5124,142.5323,105934.0
2025-06-18 12:55:00,142.97,143.01,142.92,142.93,52658.0,142.5423,142.5822,142.4924,142.5024,52658.0
2025-06-18 13:00:00,142.93,142.98,142.9,142.96,74596.0,142.5024,142.5523,142.4725,142.5323,74596.0
2025-06-18 13:05:00,142.96,142.96,142.88,142.93,55428.0,142.5323,142.5323,142.4526,142.5024,55428.0
2025-06-18 13:10:00,142.93,142.96,142.82,142.88,67476.0,142.5024,142.5323,142.3927,142.4526,67476.0
2025-06-18 13:15:00,142.89,142.94,142.87,142.92,43557.0,142.4625,142.5124,142.4426,142.4924,43557.0
2025-06-18 13:20:00,142.92,142.95,142.86,142.91,82502.0,142.4924,142.5223,142.4326,142.4825,82502.0
2025-06-18 13:25:00,142.91,142.95,142.87,142.91,91618.0,142.4825,142.5223,142.4426,142.4825,91618.0
2025-06-18 13:30:00,142.89,142.93,142.73,142.82,107283.0,142.4625,142.5024,142.303,142.3927,107283.0
2025-06-18 13:35:00,142.82,142.9,142.75,142.86,64871.0,142.3927,142.4725,142.3229,142.4326,64871.0
2025-06-18 13:40:00,142.86,142.94,142.84,142.92,75100.0,142.4326,142.5124,142.4127,142.4924,75100.0
2025-06-18 13:45:00,142.92,143.03,142.9,142.96,76472.0,142.4924,142.6021,142.4725,142.5323,76472.0
2025-06-18 13:50:00,142.96,143.02,142.93,142.96,77465.0,142.5323,142.5921,142.5024,142.5323,77465.0
2025-06-18 13:55:00,142.95,142.98,142.79,142.81,80461.0,142.5223,142.5523,142.3628,142.3828,80461.0
2025-06-18 14:00:00,142.82,143.18,142.59,142.6,217583.0,142.3927,142.7517,142.1634,142.1734,217583.0
2025-06-18 14:05:00,142.58,142.82,142.53,142.71,155033.0,142.1534,142.3927,142.1036,142.2831,155033.0
2025-06-18 14:10:00,142.71,142.84,142.65,142.81,94586.0,142.2831,142.4127,142.2232,142.3828,94586.0
2025-06-18 14:15:00,142.81,142.84,142.69,142.71,104083.0,142.3828,142.4127,142.2631,142.2831,104083.0
2025-06-18 14:20:00,142.71,142.76,142.66,142.75,100670.0,142.2831,142.3329,142.2332,142.3229,100670.0
2025-06-18 14:25:00,142.76,142.86,142.74,142.83,89789.0,142.3329,142.4326,142.313,142.4027,89789.0
2025-06-18 14:30:00,142.84,143.13,142.81,143.1,99077.0,142.4127,142.7018,142.3828,142.6719,99077.0
2025-06-18 14:35:00,143.09,143.12,142.84,143.06,194890.0,142.6619,142.6918,142.4127,142.632,194890.0
2025-06-18 14:40:00,143.05,143.3,143.01,143.17,198911.0,142.622,142.8713,142.5822,142.7417,198911.0
2025-06-18 14:45:00,143.15,143.15,142.94,142.95,192837.0,142.7217,142.7217,142.5124,142.5223,192837.0
2025-06-18 14:50:00,142.96,142.96,142.41,142.58,399586.0,142.5323,142.5323,141.984,142.1534,399586.0
2025-06-18 14:55:00,142.58,142.59,142.18,142.28,357782.0,142.1534,142.1634,141.7546,141.8543,357782.0
2025-06-18 15:00:00,142.29,142.61,142.17,142.58,332594.0,141.8643,142.1834,141.7447,142.1534,332594.0
2025-06-18 15:05:00,142.58,142.65,142.37,142.41,144103.0,142.1534,142.2232,141.9441,141.984,144103.0
2025-06-18 15:10:00,142.41,142.71,142.26,142.59,364127.0,141.984,142.2831,141.8344,142.1634,364127.0
2025-06-18 15:15:00,142.59,142.59,142.42,142.57,152894.0,142.1634,142.1634,141.9939,142.1435,152894.0
2025-06-18 15:20:00,142.56,142.73,142.52,142.62,160774.0,142.1335,142.303,142.0936,142.1933,160774.0
2025-06-18 15:25:00,142.6,142.6,142.16,142.19,192352.0,142.1734,142.1734,141.7347,141.7646,192352.0
2025-06-18 15:30:00,142.18,142.34,142.11,142.31,143461.0,141.7546,141.9142,141.6849,141.8843,143461.0
2025-06-18 15:35:00,142.3,142.48,142.25,142.34,154757.0,141.8743,142.0537,141.8244,141.9142,154757.0
2025-06-18 15:40:00,142.34,142.51,142.28,142.5,144840.0,141.9142,142.0837,141.8543,142.0737,144840.0
2025-06-18 15:45:00,142.5,142.51,142.39,142.42,194297.0,142.0737,142.0837,141.964,141.9939,194297.0
2025-06-18 15:50:00,142.42,142.49,142.16,142.16,484983.0,141.9939,142.0637,141.7347,141.7347,484983.0
2025-06-18 15:55:00,142.16,142.31,142.11,142.23,547107.0,141.7347,141.8843,141.6849,141.8045,547107.0
2025-06-20 09:30:00,143.15,143.17,142.05,142.35,223917.0,142.7217,142.7417,141.625,141.9241,223917.0
2025-06-20 09:35:00,142.34,142.94,142.33,142.87,581544.0,141.9142,142.5124,141.9042,142.4426,581544.0
2025-06-20 09:40:00,142.87,143.41,142.86,143.37,165964.0,142.4426,142.981,142.4326,142.9411,165964.0
2025-06-20 09:45:00,143.37,143.42,142.93,142.95,291101.0,142.9411,142.9909,142.5024,142.5223,291101.0
2025-06-20 09:50:00,142.94,143.02,142.8,142.91,302691.0,142.5124,142.5921,142.3728,142.4825,302691.0
2025-06-20 09:55:00,142.9,143.04,142.84,142.91,184487.0,142.4725,142.6121,142.4127,142.4825,184487.0
2025-06-20 10:00:00,142.92,143.12,142.88,143.05,186376.0,142.4924,142.6918,142.4526,142.622,186376.0
2025-06-20 10:05:00,143.05,143.1,142.69,142.85,325979.0,142.622,142.6719,142.2631,142.4226,325979.0
2025-06-20 10:10:00,142.86,142.93,142.78,142.8,176100.0,142.4326,142.5024,142.3529,142.3728,176100.0
2025-06-20 10:15:00,142.81,142.93,142.76,142.89,185002.0,142.3828,142.5024,142.3329,142.4625,185002.0
2025-06-20 10:20:00,142.9,143.04,142.72,142.73,227567.0,142.4725,142.6121,142.293,142.303,227567.0
2025-06-20 10:25:00,142.72,142.95,142.63,142.89,218679.0,142.293,142.5223,142.2033,142.4625,218679.0
2025-06-20 10:30:00,142.89,142.93,142.79,142.79,145739.0,142.4625,142.5024,142.3628,142.3628,145739.0
2025-06-20 10:35:00,142.78,143.04,142.78,142.99,119284.0,142.3529,142.6121,142.3529,142.5622,119284.0
2025-06-20 10:40:00,142.98,143.08,142.62,142.91,351527.0,142.5523,142.652,142.1933,142.4825,351527.0
2025-06-20 10:45:00,142.9,142.9,142.74,142.79,160800.0,142.4725,142.4725,142.313,142.3628,160800.0
2025-06-20 10:50:00,142.79,142.79,142.54,142.71,208214.0,142.3628,142.3628,142.1136,142.2831,208214.0
2025-06-20 10:55:00,142.69,142.85,142.67,142.79,150809.0,142.2631,142.4226,142.2432,142.3628,150809.0
2025-06-20 11:00:00,142.77,142.8,142.64,142.66,321316.0,142.3429,142.3728,142.2133,142.2332,321316.0
2025-06-20 11:05:00,142.65,142.84,142.62,142.75,154647.0,142.2232,142.4127,142.1933,142.3229,154647.0
2025-06-20 11:10:00,142.75,142.9,142.75,142.9,106600.0,142.3229,142.4725,142.3229,142.4725,106600.0
2025-06-20 11:15:00,142.9,142.96,142.83,142.9,89543.0,142.4725,142.5323,142.4027,142.4725,89543.0
2025-06-20 11:20:00,142.9,142.96,142.81,142.96,109466.0,142.4725,142.5323,142.3828,142.5323,109466.0
2025-06-20 11:25:00,142.95,142.99,142.81,142.82,85944.0,142.5223,142.5622,142.3828,142.3927,85944.0
2025-06-20 11:30:00,142.83,142.98,142.83,142.97,96113.0,142.4027,142.5523,142.4027,142.5423,96113.0
2025-06-20 11:35:00,142.97,143.06,142.89,143.03,114269.0,142.5423,142.632,142.4625,142.6021,114269.0
2025-06-20 11:40:00,143.04,143.07,142.98,143.06,87563.0,142.6121,142.642,142.5523,142.632,87563.0
2025-06-20 11:45:00,143.05,143.05,142.91,142.99,131916.0,142.622,142.622,142.4825,142.5622,131916.0
2025-06-20 11:50:00,143.0,143.01,142.73,142.74,157377.0,142.5722,142.5822,142.303,142.313,157377.0
2025-06-20 11:55:00,142.75,142.8,142.71,142.72,98665.0,142.3229,142.3728,142.2831,142.293,98665.0
2025-06-20 12:00:00,142.72,142.74,142.52,142.58,116378.0,142.293,142.313,142.0936,142.1534,116378.0
2025-06-20 12:05:00,142.58,142.7,142.52,142.69,149591.0,142.1534,142.2731,142.0936,142.2631,149591.0
2025-06-20 12:10:00,142.68,142.81,142.51,142.55,80414.0,142.2532,142.3828,142.0837,142.1235,80414.0
2025-06-20 12:15:00,142.54,142.62,142.51,142.58,101877.0,142.1136,142.1933,142.0837,142.1534,101877.0
2025-06-20 12:20:00,142.58,142.61,142.48,142.61,71666.0,142.1534,142.1834,142.0537,142.1834,71666.0
2025-06-20 12:25:00,142.61,142.69,142.54,142.66,81455.0,142.1834,142.2631,142.1136,142.2332,81455.0
2025-06-20 12:30:00,142.66,142.76,142.65,142.7,50031.0,142.2332,142.3329,142.2232,142.2731,50031.0
2025-06-20 12:35:00,142.69,142.77,142.68,142.75,68363.0,142.2631,142.3429,142.2532,142.3229,68363.0
2025-06-20 12:40:00,142.74,142.74,142.58,142.63,80447.0,142.313,142.313,142.1534,142.2033,80447.0
2025-06-20 12:45:00,142.63,142.69,142.54,142.55,74975.0,142.2033,142.2631,142.1136,142.1235,74975.0
2025-06-20 12:50:00,142.55,142.68,142.52,142.66,91456.0,142.1235,142.2532,142.0936,142.2332,91456.0
2025-06-20 12:55:00,142.66,142.69,142.45,142.57,231819.0,142.2332,142.2631,142.0238,142.1435,231819.0
2025-06-20 13:00:00,142.56,142.72,142.54,142.57,157319.0,142.1335,142.293,142.1136,142.1435,157319.0
2025-06-20 13:05:00,142.56,142.58,142.5,142.54,97445.0,142.1335,142.1534,142.0737,142.1136,97445.0
2025-06-20 13:10:00,142.53,142.62,142.5,142.52,82078.0,142.1036,142.1933,142.0737,142.0936,82078.0
2025-06-20 13:15:00,142.51,142.63,142.33,142.34,221741.0,142.0837,142.2033,141.9042,141.9142,221741.0
2025-06-20 13:20:00,142.34,142.37,142.25,142.28,40747.0,141.9142,141.9441,141.8244,141.8543,40747.0
2025-06-20 13:25:00,142.27,142.31,142.05,142.08,77803.0,141.8444,141.8843,141.625,141.6549,77803.0
2025-06-20 13:30:00,142.06,142.14,141.99,142.1,119002.0,141.635,141.7148,141.5652,141.6749,119002.0
2025-06-20 13:35:00,142.09,142.14,141.99,142.04,110485.0,141.6649,141.7148,141.5652,141.6151,110485.0
2025-06-20 13:40:00,142.04,142.21,142.03,142.11,88256.0,141.6151,141.7846,141.6051,141.6849,88256.0
2025-06-20 13:45:00,142.11,142.21,142.07,142.1,104900.0,141.6849,141.7846,141.645,141.6749,104900.0
2025-06-20 13:50:00,142.11,142.17,142.04,142.08,91846.0,141.6849,141.7447,141.6151,141.6549,91846.0
2025-06-20 13:55:00,142.09,142.19,142.09,142.18,63869.0,141.6649,141.7646,141.6649,141.7546,63869.0
2025-06-20 14:00:00,142.17,142.23,142.14,142.23,41197.0,141.7447,141.8045,141.7148,141.8045,41197.0
2025-06-20 14:05:00,142.22,142.22,142.09,142.13,57156.0,141.7945,141.7945,141.6649,141.7048,57156.0
2025-06-20 14:10:00,142.14,142.17,142.11,142.17,117593.0,141.7148,141.7447,141.6849,141.7447,117593.0
2025-06-20 14:15:00,142.16,142.34,142.12,142.34,104747.0,141.7347,141.9142,141.6948,141.9142,104747.0
2025-06-20 14:20:00,142.34,142.37,142.29,142.35,56149.0,141.9142,141.9441,141.8643,141.9241,56149.0
2025-06-20 14:25:00,142.35,142.37,142.24,142.25,93475.0,141.9241,141.9441,141.8145,141.8244,93475.0
2025-06-20 14:30:00,142.26,142.33,142.24,142.3,92175.0,141.8344,141.9042,141.8145,141.8743,92175.0
2025-06-20 14:35:00,142.29,142.35,142.21,142.25,116445.0,141.8643,141.9241,141.7846,141.8244,116445.0
2025-06-20 14:40:00,142.25,142.27,142.18,142.21,135629.0,141.8244,141.8444,141.7546,141.7846,135629.0
2025-06-20 14:45:00,142.2,142.23,142.16,142.19,70920.0,141.7746,141.8045,141.7347,141.7646,70920.0
2025-06-20 14:50:00,142.19,142.23,142.16,142.17,91844.0,141.7646,141.8045,141.7347,141.7447,91844.0
2025-06-20 14:55:00,142.17,142.18,141.89,142.03,150138.0,141.7447,141.7546,141.4655,141.6051,150138.0
2025-06-20 15:00:00,142.03,142.13,141.97,142.13,111158.0,141.6051,141.7048,141.5453,141.7048,111158.0
2025-06-20 15:05:00,142.11,142.15,142.04,142.08,132295.0,141.6849,141.7247,141.6151,141.6549,132295.0
2025-06-20 15:10:00,142.09,142.15,142.05,142.07,90711.0,141.6649,141.7247,141.625,141.645,90711.0
2025-06-20 15:15:00,142.06,142.11,142.03,142.07,77031.0,141.635,141.6849,141.6051,141.645,77031.0
2025-06-20 15:20:00,142.06,142.11,142.02,142.08,102248.0,141.635,141.6849,141.5951,141.6549,102248.0
2025-06-20 15:25:00,142.07,142.09,141.94,141.99,133700.0,141.645,141.6649,141.5154,141.5652,133700.0
2025-06-20 15:30:00,141.99,142.08,141.98,142.04,230145.0,141.5652,141.6549,141.5552,141.6151,230145.0
2025-06-20 15:35:00,142.04,142.16,141.97,142.09,173862.0,141.6151,141.7347,141.5453,141.6649,173862.0
2025-06-20 15:40:00,142.08,142.14,142.01,142.12,127373.0,141.6549,141.7148,141.5852,141.6948,127373.0
2025-06-20 15:45:00,142.12,142.26,142.09,142.17,396047.0,141.6948,141.8344,141.6649,141.7447,396047.0
2025-06-20 15:50:00,142.17,142.44,142.13,142.36,467659.0,141.7447,142.0139,141.7048,141.9341,467659.0
2025-06-20 15:55:00,142.36,142.48,142.27,142.38,746807.0,141.9341,142.0537,141.8444,141.954,746807.0